date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,10.7,10.71,10.64,10.64,7100.0,10.7,10.71,10.64,10.64,7100.0
2005-01-03 09:35:00,10.63,10.64,10.58,10.58,19400.0,10.63,10.64,10.58,10.58,19400.0
2005-01-03 09:40:00,10.59,10.59,10.56,10.57,5600.0,10.59,10.59,10.56,10.57,5600.0
2005-01-03 09:45:00,10.58,10.6,10.57,10.59,11100.0,10.58,10.6,10.57,10.59,11100.0
2005-01-03 09:50:00,10.58,10.59,10.49,10.53,21200.0,10.58,10.59,10.49,10.53,21200.0
2005-01-03 09:55:00,10.51,10.53,10.49,10.5,10700.0,10.51,10.53,10.49,10.5,10700.0
2005-01-03 10:00:00,10.5,10.55,10.41,10.42,24100.0,10.5,10.55,10.41,10.42,24100.0
2005-01-03 10:05:00,10.43,10.47,10.31,10.36,17800.0,10.43,10.47,10.31,10.36,17800.0
2005-01-03 10:10:00,10.37,10.47,10.35,10.45,4600.0,10.37,10.47,10.35,10.45,4600.0
2005-01-03 10:15:00,10.49,10.49,10.45,10.45,9400.0,10.49,10.49,10.45,10.45,9400.0
2005-01-03 10:20:00,10.45,10.47,10.33,10.33,10000.0,10.45,10.47,10.33,10.33,10000.0
2005-01-03 10:25:00,10.33,10.36,10.3,10.32,7100.0,10.33,10.36,10.3,10.32,7100.0
2005-01-03 10:30:00,10.32,10.32,10.2,10.2,22800.0,10.32,10.32,10.2,10.2,22800.0
2005-01-03 10:35:00,10.23,10.23,10.14,10.15,19500.0,10.23,10.23,10.14,10.15,19500.0
2005-01-03 10:40:00,10.18,10.26,10.18,10.24,7800.0,10.18,10.26,10.18,10.24,7800.0
2005-01-03 10:45:00,10.23,10.28,10.21,10.25,12100.0,10.23,10.28,10.21,10.25,12100.0
2005-01-03 10:50:00,10.27,10.3,10.25,10.26,19400.0,10.27,10.3,10.25,10.26,19400.0
2005-01-03 10:55:00,10.27,10.27,10.25,10.26,1600.0,10.27,10.27,10.25,10.26,1600.0
2005-01-03 11:00:00,10.28,10.29,10.12,10.25,17300.0,10.28,10.29,10.12,10.25,17300.0
2005-01-03 11:05:00,10.25,10.27,10.25,10.27,2100.0,10.25,10.27,10.25,10.27,2100.0
2005-01-03 11:10:00,10.27,10.29,10.27,10.28,2700.0,10.27,10.29,10.27,10.28,2700.0
2005-01-03 11:15:00,10.29,10.3,10.27,10.3,4400.0,10.29,10.3,10.27,10.3,4400.0
2005-01-03 11:20:00,10.3,10.31,10.3,10.31,5100.0,10.3,10.31,10.3,10.31,5100.0
2005-01-03 11:25:00,10.3,10.3,10.29,10.29,2700.0,10.3,10.3,10.29,10.29,2700.0
2005-01-03 11:30:00,10.28,10.32,10.28,10.29,29100.0,10.28,10.32,10.28,10.29,29100.0
2005-01-03 11:35:00,10.3,10.32,10.25,10.26,16600.0,10.3,10.32,10.25,10.26,16600.0
2005-01-03 11:40:00,10.27,10.27,10.23,10.24,12000.0,10.27,10.27,10.23,10.24,12000.0
2005-01-03 11:45:00,10.24,10.24,10.23,10.24,7900.0,10.24,10.24,10.23,10.24,7900.0
2005-01-03 11:50:00,10.23,10.24,10.22,10.23,4500.0,10.23,10.24,10.22,10.23,4500.0
2005-01-03 11:55:00,10.23,10.23,10.22,10.22,800.0,10.23,10.23,10.22,10.22,800.0
2005-01-03 12:00:00,10.22,10.23,10.21,10.21,7300.0,10.22,10.23,10.21,10.21,7300.0
2005-01-03 12:05:00,10.23,10.23,10.2,10.2,3200.0,10.23,10.23,10.2,10.2,3200.0
2005-01-03 12:10:00,10.21,10.21,10.18,10.2,5500.0,10.21,10.21,10.18,10.2,5500.0
2005-01-03 12:15:00,10.19,10.2,10.16,10.16,5800.0,10.19,10.2,10.16,10.16,5800.0
2005-01-03 12:20:00,10.17,10.2,10.17,10.17,4700.0,10.17,10.2,10.17,10.17,4700.0
2005-01-03 12:25:00,10.18,10.2,10.16,10.19,5400.0,10.18,10.2,10.16,10.19,5400.0
2005-01-03 12:30:00,10.18,10.21,10.18,10.2,3200.0,10.18,10.21,10.18,10.2,3200.0
2005-01-03 12:35:00,10.2,10.22,10.19,10.2,3900.0,10.2,10.22,10.19,10.2,3900.0
2005-01-03 12:40:00,10.2,10.23,10.19,10.23,4100.0,10.2,10.23,10.19,10.23,4100.0
2005-01-03 12:45:00,10.21,10.25,10.21,10.25,7900.0,10.21,10.25,10.21,10.25,7900.0
2005-01-03 12:50:00,10.25,10.25,10.25,10.25,300.0,10.25,10.25,10.25,10.25,300.0
2005-01-03 12:55:00,10.26,10.26,10.25,10.26,2700.0,10.26,10.26,10.25,10.26,2700.0
2005-01-03 13:00:00,10.26,10.27,10.25,10.25,1100.0,10.26,10.27,10.25,10.25,1100.0
2005-01-03 13:05:00,10.25,10.26,10.2,10.2,8000.0,10.25,10.26,10.2,10.2,8000.0
2005-01-03 13:10:00,10.2,10.21,10.2,10.21,300.0,10.2,10.21,10.2,10.21,300.0
2005-01-03 13:15:00,10.21,10.23,10.21,10.23,800.0,10.21,10.23,10.21,10.23,800.0
2005-01-03 13:20:00,10.23,10.25,10.22,10.22,8800.0,10.23,10.25,10.22,10.22,8800.0
2005-01-03 13:25:00,10.22,10.23,10.2,10.22,8800.0,10.22,10.23,10.2,10.22,8800.0
2005-01-03 13:30:00,10.22,10.23,10.22,10.22,5400.0,10.22,10.23,10.22,10.22,5400.0
2005-01-03 13:35:00,10.23,10.24,10.22,10.24,4000.0,10.23,10.24,10.22,10.24,4000.0
2005-01-03 13:40:00,10.25,10.25,10.23,10.25,6200.0,10.25,10.25,10.23,10.25,6200.0
2005-01-03 13:45:00,10.23,10.26,10.23,10.25,4400.0,10.23,10.26,10.23,10.25,4400.0
2005-01-03 13:50:00,10.25,10.27,10.24,10.25,2300.0,10.25,10.27,10.24,10.25,2300.0
2005-01-03 13:55:00,10.25,10.26,10.22,10.22,6200.0,10.25,10.26,10.22,10.22,6200.0
2005-01-03 14:00:00,10.22,10.26,10.22,10.26,4300.0,10.22,10.26,10.22,10.26,4300.0
2005-01-03 14:05:00,10.25,10.25,10.22,10.22,3600.0,10.25,10.25,10.22,10.22,3600.0
2005-01-03 14:10:00,10.22,10.25,10.22,10.24,4100.0,10.22,10.25,10.22,10.24,4100.0
2005-01-03 14:15:00,10.24,10.26,10.24,10.25,3400.0,10.24,10.26,10.24,10.25,3400.0
2005-01-03 14:20:00,10.24,10.25,10.23,10.23,2900.0,10.24,10.25,10.23,10.23,2900.0
2005-01-03 14:25:00,10.25,10.25,10.22,10.24,26300.0,10.25,10.25,10.22,10.24,26300.0
2005-01-03 14:30:00,10.23,10.25,10.22,10.25,18500.0,10.23,10.25,10.22,10.25,18500.0
2005-01-03 14:35:00,10.23,10.23,10.2,10.2,9000.0,10.23,10.23,10.2,10.2,9000.0
2005-01-03 14:40:00,10.2,10.21,10.2,10.21,12500.0,10.2,10.21,10.2,10.21,12500.0
2005-01-03 14:45:00,10.2,10.22,10.2,10.21,7900.0,10.2,10.22,10.2,10.21,7900.0
2005-01-03 14:50:00,10.21,10.23,10.19,10.19,12300.0,10.21,10.23,10.19,10.19,12300.0
2005-01-03 14:55:00,10.19,10.21,10.15,10.16,26500.0,10.19,10.21,10.15,10.16,26500.0
2005-01-03 15:00:00,10.16,10.18,10.16,10.18,9200.0,10.16,10.18,10.16,10.18,9200.0
2005-01-03 15:05:00,10.17,10.22,10.17,10.19,11400.0,10.17,10.22,10.17,10.19,11400.0
2005-01-03 15:10:00,10.19,10.2,10.18,10.18,7900.0,10.19,10.2,10.18,10.18,7900.0
2005-01-03 15:15:00,10.19,10.2,10.19,10.19,9400.0,10.19,10.2,10.19,10.19,9400.0
2005-01-03 15:20:00,10.19,10.21,10.18,10.21,11500.0,10.19,10.21,10.18,10.21,11500.0
2005-01-03 15:25:00,10.2,10.2,10.17,10.2,19000.0,10.2,10.2,10.17,10.2,19000.0
2005-01-03 15:30:00,10.2,10.2,10.18,10.19,9400.0,10.2,10.2,10.18,10.19,9400.0
2005-01-03 15:35:00,10.18,10.2,10.17,10.19,7500.0,10.18,10.2,10.17,10.19,7500.0
2005-01-03 15:40:00,10.19,10.2,10.13,10.14,14300.0,10.19,10.2,10.13,10.14,14300.0
2005-01-03 15:45:00,10.15,10.15,10.08,10.14,22200.0,10.15,10.15,10.08,10.14,22200.0
2005-01-03 15:50:00,10.14,10.18,10.11,10.15,14700.0,10.14,10.18,10.11,10.15,14700.0
2005-01-03 15:55:00,10.16,10.21,10.15,10.17,33900.0,10.16,10.21,10.15,10.17,33900.0
2005-01-04 09:30:00,10.07,10.28,10.06,10.22,19500.0,10.07,10.28,10.06,10.22,19500.0
2005-01-04 09:35:00,10.21,10.27,10.21,10.23,5500.0,10.21,10.27,10.21,10.23,5500.0
2005-01-04 09:40:00,10.25,10.25,10.16,10.22,8900.0,10.25,10.25,10.16,10.22,8900.0
2005-01-04 09:45:00,10.23,10.25,10.21,10.25,3500.0,10.23,10.25,10.21,10.25,3500.0
2005-01-04 09:50:00,10.25,10.25,10.19,10.21,4400.0,10.25,10.25,10.19,10.21,4400.0
2005-01-04 09:55:00,10.2,10.24,10.18,10.18,2600.0,10.2,10.24,10.18,10.18,2600.0
2005-01-04 10:00:00,10.21,10.27,10.21,10.27,6100.0,10.21,10.27,10.21,10.27,6100.0
2005-01-04 10:05:00,10.24,10.27,10.24,10.25,6800.0,10.24,10.27,10.24,10.25,6800.0
2005-01-04 10:10:00,10.23,10.27,10.23,10.26,56000.0,10.23,10.27,10.23,10.26,56000.0
2005-01-04 10:15:00,10.26,10.26,10.25,10.26,5400.0,10.26,10.26,10.25,10.26,5400.0
2005-01-04 10:20:00,10.25,10.26,10.16,10.2,8300.0,10.25,10.26,10.16,10.2,8300.0
2005-01-04 10:25:00,10.2,10.2,10.15,10.16,2500.0,10.2,10.2,10.15,10.16,2500.0
2005-01-04 10:30:00,10.14,10.24,10.12,10.12,6700.0,10.14,10.24,10.12,10.12,6700.0
2005-01-04 10:35:00,10.12,10.15,10.12,10.15,3500.0,10.12,10.15,10.12,10.15,3500.0
2005-01-04 10:40:00,10.14,10.14,10.08,10.08,5100.0,10.14,10.14,10.08,10.08,5100.0
2005-01-04 10:45:00,10.12,10.12,10.08,10.08,4700.0,10.12,10.12,10.08,10.08,4700.0
2005-01-04 10:50:00,10.06,10.06,10.04,10.04,5900.0,10.06,10.06,10.04,10.04,5900.0
2005-01-04 10:55:00,10.05,10.07,9.96,10.0,16800.0,10.05,10.07,9.96,10.0,16800.0
2005-01-04 11:00:00,9.98,10.02,9.96,9.97,6800.0,9.98,10.02,9.96,9.97,6800.0
2005-01-04 11:05:00,10.0,10.02,10.0,10.0,17100.0,10.0,10.02,10.0,10.0,17100.0
2005-01-04 11:10:00,10.0,10.02,10.0,10.0,2300.0,10.0,10.02,10.0,10.0,2300.0
2005-01-04 11:15:00,10.0,10.03,10.0,10.03,2600.0,10.0,10.03,10.0,10.03,2600.0
2005-01-04 11:20:00,10.03,10.13,10.01,10.12,38200.0,10.03,10.13,10.01,10.12,38200.0
2005-01-04 11:25:00,10.09,10.11,10.05,10.05,14000.0,10.09,10.11,10.05,10.05,14000.0
2005-01-04 11:30:00,10.05,10.05,10.03,10.03,7200.0,10.05,10.05,10.03,10.03,7200.0
2005-01-04 11:35:00,10.06,10.07,10.06,10.06,2800.0,10.06,10.07,10.06,10.06,2800.0
2005-01-04 11:40:00,10.06,10.06,10.05,10.05,1800.0,10.06,10.06,10.05,10.05,1800.0
2005-01-04 11:45:00,10.06,10.07,10.05,10.06,1300.0,10.06,10.07,10.05,10.06,1300.0
2005-01-04 11:50:00,10.06,10.06,10.04,10.06,3200.0,10.06,10.06,10.04,10.06,3200.0
2005-01-04 11:55:00,10.06,10.06,10.02,10.04,9300.0,10.06,10.06,10.02,10.04,9300.0
2005-01-04 12:00:00,10.04,10.04,10.02,10.03,2900.0,10.04,10.04,10.02,10.03,2900.0
2005-01-04 12:05:00,10.03,10.04,10.03,10.04,2700.0,10.03,10.04,10.03,10.04,2700.0
2005-01-04 12:10:00,10.03,10.03,9.96,9.97,10200.0,10.03,10.03,9.96,9.97,10200.0
2005-01-04 12:15:00,9.97,9.97,9.9,9.96,21300.0,9.97,9.97,9.9,9.96,21300.0
2005-01-04 12:20:00,9.96,9.96,9.93,9.96,1800.0,9.96,9.96,9.93,9.96,1800.0
2005-01-04 12:25:00,9.95,10.0,9.93,9.99,5600.0,9.95,10.0,9.93,9.99,5600.0
2005-01-04 12:30:00,10.0,10.0,9.99,10.0,5200.0,10.0,10.0,9.99,10.0,5200.0
2005-01-04 12:35:00,10.0,10.01,9.99,10.0,5000.0,10.0,10.01,9.99,10.0,5000.0
2005-01-04 12:40:00,9.98,9.99,9.91,9.97,7700.0,9.98,9.99,9.91,9.97,7700.0
2005-01-04 12:45:00,10.0,10.0,10.0,10.0,8500.0,10.0,10.0,10.0,10.0,8500.0
2005-01-04 12:50:00,10.0,10.0,9.98,9.99,2400.0,10.0,10.0,9.98,9.99,2400.0
2005-01-04 12:55:00,10.0,10.0,9.98,9.98,800.0,10.0,10.0,9.98,9.98,800.0
2005-01-04 13:00:00,9.96,9.98,9.95,9.95,2000.0,9.96,9.98,9.95,9.95,2000.0
2005-01-04 13:05:00,9.97,9.98,9.96,9.96,500.0,9.97,9.98,9.96,9.96,500.0
2005-01-04 13:10:00,9.96,9.98,9.96,9.96,2500.0,9.96,9.98,9.96,9.96,2500.0
2005-01-04 13:15:00,9.96,9.97,9.96,9.96,800.0,9.96,9.97,9.96,9.96,800.0
2005-01-04 13:20:00,9.96,9.96,9.95,9.96,1700.0,9.96,9.96,9.95,9.96,1700.0
2005-01-04 13:25:00,9.96,9.97,9.96,9.96,1700.0,9.96,9.97,9.96,9.96,1700.0
2005-01-04 13:30:00,9.97,9.97,9.96,9.97,4300.0,9.97,9.97,9.96,9.97,4300.0
2005-01-04 13:35:00,9.97,9.98,9.96,9.98,10000.0,9.97,9.98,9.96,9.98,10000.0
2005-01-04 13:40:00,9.99,10.0,9.98,10.0,3900.0,9.99,10.0,9.98,10.0,3900.0
2005-01-04 13:45:00,10.0,10.03,9.99,10.0,39000.0,10.0,10.03,9.99,10.0,39000.0
2005-01-04 13:50:00,10.0,10.03,10.0,10.0,2700.0,10.0,10.03,10.0,10.0,2700.0
2005-01-04 13:55:00,10.01,10.01,10.0,10.01,6400.0,10.01,10.01,10.0,10.01,6400.0
2005-01-04 14:00:00,10.0,10.01,10.0,10.0,11000.0,10.0,10.01,10.0,10.0,11000.0
2005-01-04 14:05:00,10.01,10.01,9.98,9.98,9400.0,10.01,10.01,9.98,9.98,9400.0
2005-01-04 14:10:00,9.99,10.0,9.98,9.98,12400.0,9.99,10.0,9.98,9.98,12400.0
2005-01-04 14:15:00,9.98,10.0,9.98,10.0,6200.0,9.98,10.0,9.98,10.0,6200.0
2005-01-04 14:20:00,10.0,10.02,10.0,10.0,10500.0,10.0,10.02,10.0,10.0,10500.0
2005-01-04 14:25:00,10.0,10.01,10.0,10.01,20000.0,10.0,10.01,10.0,10.01,20000.0
2005-01-04 14:30:00,10.0,10.0,9.98,9.99,7500.0,10.0,10.0,9.98,9.99,7500.0
2005-01-04 14:35:00,9.99,9.99,9.98,9.99,5300.0,9.99,9.99,9.98,9.99,5300.0
2005-01-04 14:40:00,9.98,10.04,9.98,10.04,10200.0,9.98,10.04,9.98,10.04,10200.0
2005-01-04 14:45:00,10.02,10.03,9.96,9.97,19900.0,10.02,10.03,9.96,9.97,19900.0
2005-01-04 14:50:00,9.96,10.0,9.96,9.99,10600.0,9.96,10.0,9.96,9.99,10600.0
2005-01-04 14:55:00,9.98,10.0,9.97,10.0,3900.0,9.98,10.0,9.97,10.0,3900.0
2005-01-04 15:00:00,10.01,10.02,10.0,10.0,800.0,10.01,10.02,10.0,10.0,800.0
2005-01-04 15:05:00,10.0,10.01,10.0,10.01,2600.0,10.0,10.01,10.0,10.01,2600.0
2005-01-04 15:10:00,10.01,10.03,10.0,10.02,10100.0,10.01,10.03,10.0,10.02,10100.0
2005-01-04 15:15:00,10.03,10.05,10.02,10.04,4000.0,10.03,10.05,10.02,10.04,4000.0
2005-01-04 15:20:00,10.03,10.06,10.03,10.05,24900.0,10.03,10.06,10.03,10.05,24900.0
2005-01-04 15:25:00,10.05,10.06,10.04,10.06,43400.0,10.05,10.06,10.04,10.06,43400.0
2005-01-04 15:30:00,10.05,10.07,10.04,10.05,12500.0,10.05,10.07,10.04,10.05,12500.0
2005-01-04 15:35:00,10.05,10.05,10.03,10.04,41100.0,10.05,10.05,10.03,10.04,41100.0
2005-01-04 15:40:00,10.05,10.07,10.04,10.07,21200.0,10.05,10.07,10.04,10.07,21200.0
2005-01-04 15:45:00,10.07,10.14,10.05,10.05,21600.0,10.07,10.14,10.05,10.05,21600.0
2005-01-04 15:50:00,10.06,10.09,10.05,10.05,15100.0,10.06,10.09,10.05,10.05,15100.0
2005-01-04 15:55:00,10.05,10.1,10.02,10.09,96500.0,10.05,10.1,10.02,10.09,96500.0
2005-01-05 09:30:00,10.15,10.2,10.11,10.12,17900.0,10.15,10.2,10.11,10.12,17900.0
2005-01-05 09:35:00,10.1,10.12,10.06,10.06,6400.0,10.1,10.12,10.06,10.06,6400.0
2005-01-05 09:40:00,10.03,10.1,10.02,10.03,22600.0,10.03,10.1,10.02,10.03,22600.0
2005-01-05 09:45:00,10.04,10.07,10.04,10.07,6800.0,10.04,10.07,10.04,10.07,6800.0
2005-01-05 09:50:00,10.07,10.07,10.05,10.05,1800.0,10.07,10.07,10.05,10.05,1800.0
2005-01-05 09:55:00,10.05,10.07,10.05,10.06,7700.0,10.05,10.07,10.05,10.06,7700.0
2005-01-05 10:00:00,10.06,10.09,10.05,10.08,5000.0,10.06,10.09,10.05,10.08,5000.0
2005-01-05 10:05:00,10.08,10.08,10.06,10.08,4200.0,10.08,10.08,10.06,10.08,4200.0
2005-01-05 10:10:00,10.08,10.1,10.08,10.1,9400.0,10.08,10.1,10.08,10.1,9400.0
2005-01-05 10:15:00,10.1,10.11,10.09,10.1,23200.0,10.1,10.11,10.09,10.1,23200.0
2005-01-05 10:20:00,10.1,10.12,10.08,10.1,5100.0,10.1,10.12,10.08,10.1,5100.0
2005-01-05 10:25:00,10.1,10.1,10.02,10.03,7700.0,10.1,10.1,10.02,10.03,7700.0
2005-01-05 10:30:00,10.02,10.05,10.0,10.05,11400.0,10.02,10.05,10.0,10.05,11400.0
2005-01-05 10:35:00,10.04,10.04,9.97,10.0,10100.0,10.04,10.04,9.97,10.0,10100.0
2005-01-05 10:40:00,10.03,10.05,10.03,10.05,4200.0,10.03,10.05,10.03,10.05,4200.0
2005-01-05 10:45:00,10.05,10.09,10.05,10.07,14200.0,10.05,10.09,10.05,10.07,14200.0
2005-01-05 10:50:00,10.07,10.17,10.07,10.08,10000.0,10.07,10.17,10.07,10.08,10000.0
2005-01-05 10:55:00,10.1,10.1,10.08,10.1,4300.0,10.1,10.1,10.08,10.1,4300.0
2005-01-05 11:00:00,10.1,10.18,10.1,10.17,10000.0,10.1,10.18,10.1,10.17,10000.0
2005-01-05 11:05:00,10.14,10.15,10.11,10.14,13600.0,10.14,10.15,10.11,10.14,13600.0
2005-01-05 11:10:00,10.14,10.15,10.11,10.11,42200.0,10.14,10.15,10.11,10.11,42200.0
2005-01-05 11:15:00,10.12,10.13,10.12,10.13,2800.0,10.12,10.13,10.12,10.13,2800.0
2005-01-05 11:20:00,10.12,10.13,10.11,10.12,8400.0,10.12,10.13,10.11,10.12,8400.0
2005-01-05 11:25:00,10.12,10.13,10.08,10.13,6100.0,10.12,10.13,10.08,10.13,6100.0
2005-01-05 11:30:00,10.11,10.12,10.04,10.05,21600.0,10.11,10.12,10.04,10.05,21600.0
2005-01-05 11:35:00,10.06,10.07,10.05,10.06,12800.0,10.06,10.07,10.05,10.06,12800.0
2005-01-05 11:40:00,10.07,10.07,10.05,10.05,3300.0,10.07,10.07,10.05,10.05,3300.0
2005-01-05 11:45:00,10.05,10.08,10.05,10.05,3000.0,10.05,10.08,10.05,10.05,3000.0
2005-01-05 11:50:00,10.05,10.08,10.05,10.05,8900.0,10.05,10.08,10.05,10.05,8900.0
2005-01-05 11:55:00,10.06,10.06,10.05,10.05,1900.0,10.06,10.06,10.05,10.05,1900.0
2005-01-05 12:00:00,10.06,10.09,10.05,10.05,6900.0,10.06,10.09,10.05,10.05,6900.0
2005-01-05 12:05:00,10.05,10.06,10.05,10.05,5600.0,10.05,10.06,10.05,10.05,5600.0
2005-01-05 12:10:00,10.05,10.06,9.99,10.01,48700.0,10.05,10.06,9.99,10.01,48700.0
2005-01-05 12:15:00,10.0,10.01,9.99,10.0,12000.0,10.0,10.01,9.99,10.0,12000.0
2005-01-05 12:20:00,9.97,10.1,9.94,10.0,8700.0,9.97,10.1,9.94,10.0,8700.0
2005-01-05 12:25:00,10.01,10.03,9.99,9.99,4800.0,10.01,10.03,9.99,9.99,4800.0
2005-01-05 12:30:00,9.98,9.98,9.93,9.95,4300.0,9.98,9.98,9.93,9.95,4300.0
2005-01-05 12:35:00,9.95,9.95,9.88,9.92,11500.0,9.95,9.95,9.88,9.92,11500.0
2005-01-05 12:40:00,9.91,9.95,9.91,9.94,7200.0,9.91,9.95,9.91,9.94,7200.0
2005-01-05 12:45:00,9.92,9.94,9.92,9.94,2300.0,9.92,9.94,9.92,9.94,2300.0
2005-01-05 12:50:00,9.94,10.0,9.94,9.99,2800.0,9.94,10.0,9.94,9.99,2800.0
2005-01-05 12:55:00,9.99,9.99,9.95,9.95,2700.0,9.99,9.99,9.95,9.95,2700.0
2005-01-05 13:00:00,9.95,10.0,9.95,10.0,5200.0,9.95,10.0,9.95,10.0,5200.0
2005-01-05 13:05:00,9.98,10.01,9.97,10.0,23700.0,9.98,10.01,9.97,10.0,23700.0
2005-01-05 13:10:00,10.02,10.03,9.99,10.03,12700.0,10.02,10.03,9.99,10.03,12700.0
2005-01-05 13:15:00,10.0,10.03,9.99,10.0,1800.0,10.0,10.03,9.99,10.0,1800.0
2005-01-05 13:20:00,10.04,10.04,9.99,9.99,7100.0,10.04,10.04,9.99,9.99,7100.0
2005-01-05 13:25:00,10.0,10.04,9.99,10.04,17300.0,10.0,10.04,9.99,10.04,17300.0
2005-01-05 13:30:00,10.02,10.05,10.0,10.0,34400.0,10.02,10.05,10.0,10.0,34400.0
2005-01-05 13:35:00,10.0,10.05,9.99,10.03,38100.0,10.0,10.05,9.99,10.03,38100.0
2005-01-05 13:40:00,10.01,10.03,9.99,9.99,7700.0,10.01,10.03,9.99,9.99,7700.0
2005-01-05 13:45:00,9.99,10.03,9.98,9.98,4300.0,9.99,10.03,9.98,9.98,4300.0
2005-01-05 13:50:00,9.98,10.0,9.98,10.0,5600.0,9.98,10.0,9.98,10.0,5600.0
2005-01-05 13:55:00,9.98,10.0,9.97,9.99,5300.0,9.98,10.0,9.97,9.99,5300.0
2005-01-05 14:00:00,9.98,9.99,9.96,9.97,10900.0,9.98,9.99,9.96,9.97,10900.0
2005-01-05 14:05:00,9.98,10.0,9.98,10.0,3100.0,9.98,10.0,9.98,10.0,3100.0
2005-01-05 14:10:00,9.98,10.0,9.98,10.0,14400.0,9.98,10.0,9.98,10.0,14400.0
2005-01-05 14:15:00,9.99,10.02,9.99,9.99,3100.0,9.99,10.02,9.99,9.99,3100.0
2005-01-05 14:20:00,9.98,10.03,9.96,10.0,4300.0,9.98,10.03,9.96,10.0,4300.0
2005-01-05 14:25:00,10.01,10.04,9.99,10.0,7100.0,10.01,10.04,9.99,10.0,7100.0
2005-01-05 14:30:00,10.02,10.08,10.0,10.08,44400.0,10.02,10.08,10.0,10.08,44400.0
2005-01-05 14:35:00,10.1,10.15,10.06,10.13,11900.0,10.1,10.15,10.06,10.13,11900.0
2005-01-05 14:40:00,10.12,10.15,10.1,10.11,7600.0,10.12,10.15,10.1,10.11,7600.0
2005-01-05 14:45:00,10.11,10.11,10.06,10.07,7000.0,10.11,10.11,10.06,10.07,7000.0
2005-01-05 14:50:00,10.06,10.1,9.98,9.98,89100.0,10.06,10.1,9.98,9.98,89100.0
2005-01-05 14:55:00,9.99,10.0,9.98,9.98,7100.0,9.99,10.0,9.98,9.98,7100.0
2005-01-05 15:00:00,10.0,10.0,9.96,9.98,6300.0,10.0,10.0,9.96,9.98,6300.0
2005-01-05 15:05:00,9.99,9.99,9.97,9.99,7000.0,9.99,9.99,9.97,9.99,7000.0
2005-01-05 15:10:00,9.98,10.02,9.98,10.02,37900.0,9.98,10.02,9.98,10.02,37900.0
2005-01-05 15:15:00,10.03,10.07,10.03,10.04,5000.0,10.03,10.07,10.03,10.04,5000.0
2005-01-05 15:20:00,10.04,10.05,10.01,10.04,4700.0,10.04,10.05,10.01,10.04,4700.0
2005-01-05 15:25:00,10.05,10.05,10.01,10.01,16100.0,10.05,10.05,10.01,10.01,16100.0
2005-01-05 15:30:00,10.01,10.01,9.91,9.98,20800.0,10.01,10.01,9.91,9.98,20800.0
2005-01-05 15:35:00,9.97,9.98,9.9,9.93,7800.0,9.97,9.98,9.9,9.93,7800.0
2005-01-05 15:40:00,9.95,9.96,9.91,9.95,12500.0,9.95,9.96,9.91,9.95,12500.0
2005-01-05 15:45:00,9.95,9.95,9.92,9.95,8400.0,9.95,9.95,9.92,9.95,8400.0
2005-01-05 15:50:00,9.94,9.96,9.9,9.92,15100.0,9.94,9.96,9.9,9.92,15100.0
2005-01-05 15:55:00,9.91,9.96,9.9,9.9,28400.0,9.91,9.96,9.9,9.9,28400.0
2005-01-06 09:30:00,10.11,10.16,9.99,10.0,20200.0,10.11,10.16,9.99,10.0,20200.0
2005-01-06 09:35:00,10.04,10.06,9.97,9.97,4300.0,10.04,10.06,9.97,9.97,4300.0
2005-01-06 09:40:00,10.0,10.1,9.97,10.01,268800.0,10.0,10.1,9.97,10.01,268800.0
2005-01-06 09:45:00,9.97,10.04,9.97,10.01,8800.0,9.97,10.04,9.97,10.01,8800.0
2005-01-06 09:50:00,10.01,10.14,10.0,10.14,2400.0,10.01,10.14,10.0,10.14,2400.0
2005-01-06 09:55:00,10.14,10.21,10.05,10.21,10600.0,10.14,10.21,10.05,10.21,10600.0
2005-01-06 10:00:00,10.21,10.24,10.09,10.16,13900.0,10.21,10.24,10.09,10.16,13900.0
2005-01-06 10:05:00,10.15,10.17,10.12,10.17,8300.0,10.15,10.17,10.12,10.17,8300.0
2005-01-06 10:10:00,10.15,10.21,10.14,10.18,19000.0,10.15,10.21,10.14,10.18,19000.0
2005-01-06 10:15:00,10.19,10.2,10.17,10.2,3800.0,10.19,10.2,10.17,10.2,3800.0
2005-01-06 10:20:00,10.2,10.22,10.17,10.22,3400.0,10.2,10.22,10.17,10.22,3400.0
2005-01-06 10:25:00,10.21,10.35,10.15,10.35,38700.0,10.21,10.35,10.15,10.35,38700.0
2005-01-06 10:30:00,10.31,10.39,10.3,10.35,18900.0,10.31,10.39,10.3,10.35,18900.0
2005-01-06 10:35:00,10.35,10.38,10.32,10.38,11700.0,10.35,10.38,10.32,10.38,11700.0
2005-01-06 10:40:00,10.38,10.4,10.33,10.39,13100.0,10.38,10.4,10.33,10.39,13100.0
2005-01-06 10:45:00,10.4,10.44,10.36,10.43,13100.0,10.4,10.44,10.36,10.43,13100.0
2005-01-06 10:50:00,10.43,10.43,10.31,10.31,20200.0,10.43,10.43,10.31,10.31,20200.0
2005-01-06 10:55:00,10.31,10.35,10.2,10.3,11500.0,10.31,10.35,10.2,10.3,11500.0
2005-01-06 11:00:00,10.32,10.35,10.29,10.35,7200.0,10.32,10.35,10.29,10.35,7200.0
2005-01-06 11:05:00,10.35,10.39,10.34,10.38,6700.0,10.35,10.39,10.34,10.38,6700.0
2005-01-06 11:10:00,10.38,10.43,10.23,10.42,25500.0,10.38,10.43,10.23,10.42,25500.0
2005-01-06 11:15:00,10.39,10.45,10.39,10.45,8700.0,10.39,10.45,10.39,10.45,8700.0
2005-01-06 11:20:00,10.45,10.6,10.45,10.56,28100.0,10.45,10.6,10.45,10.56,28100.0
2005-01-06 11:25:00,10.59,10.6,10.53,10.54,13000.0,10.59,10.6,10.53,10.54,13000.0
2005-01-06 11:30:00,10.55,10.68,10.55,10.64,22300.0,10.55,10.68,10.55,10.64,22300.0
2005-01-06 11:35:00,10.66,10.68,10.39,10.55,13000.0,10.66,10.68,10.39,10.55,13000.0
2005-01-06 11:40:00,10.53,10.58,10.53,10.58,5900.0,10.53,10.58,10.53,10.58,5900.0
2005-01-06 11:45:00,10.59,10.66,10.59,10.65,9900.0,10.59,10.66,10.59,10.65,9900.0
2005-01-06 11:50:00,10.64,10.64,10.56,10.59,9000.0,10.64,10.64,10.56,10.59,9000.0
2005-01-06 11:55:00,10.6,10.6,10.47,10.5,8400.0,10.6,10.6,10.47,10.5,8400.0
2005-01-06 12:00:00,10.5,10.55,10.5,10.55,4800.0,10.5,10.55,10.5,10.55,4800.0
2005-01-06 12:05:00,10.55,10.55,10.5,10.53,19100.0,10.55,10.55,10.5,10.53,19100.0
2005-01-06 12:10:00,10.53,10.53,10.46,10.5,7200.0,10.53,10.53,10.46,10.5,7200.0
2005-01-06 12:15:00,10.5,10.5,10.43,10.45,9100.0,10.5,10.5,10.43,10.45,9100.0
2005-01-06 12:20:00,10.45,10.52,10.44,10.52,12600.0,10.45,10.52,10.44,10.52,12600.0
2005-01-06 12:25:00,10.53,10.55,10.52,10.53,21600.0,10.53,10.55,10.52,10.53,21600.0
2005-01-06 12:30:00,10.54,10.54,10.48,10.5,11200.0,10.54,10.54,10.48,10.5,11200.0
2005-01-06 12:35:00,10.5,10.5,10.48,10.5,2300.0,10.5,10.5,10.48,10.5,2300.0
2005-01-06 12:40:00,10.5,10.5,10.48,10.5,6200.0,10.5,10.5,10.48,10.5,6200.0
2005-01-06 12:45:00,10.5,10.5,10.48,10.48,3700.0,10.5,10.5,10.48,10.48,3700.0
2005-01-06 12:50:00,10.48,10.5,10.45,10.45,5900.0,10.48,10.5,10.45,10.45,5900.0
2005-01-06 12:55:00,10.45,10.46,10.39,10.43,13900.0,10.45,10.46,10.39,10.43,13900.0
2005-01-06 13:00:00,10.43,10.43,10.39,10.39,4000.0,10.43,10.43,10.39,10.39,4000.0
2005-01-06 13:05:00,10.41,10.41,10.34,10.37,4600.0,10.41,10.41,10.34,10.37,4600.0
2005-01-06 13:10:00,10.37,10.39,10.36,10.39,3200.0,10.37,10.39,10.36,10.39,3200.0
2005-01-06 13:15:00,10.38,10.38,10.35,10.38,1600.0,10.38,10.38,10.35,10.38,1600.0
2005-01-06 13:20:00,10.36,10.49,10.36,10.49,4200.0,10.36,10.49,10.36,10.49,4200.0
2005-01-06 13:25:00,10.48,10.5,10.46,10.48,7900.0,10.48,10.5,10.46,10.48,7900.0
2005-01-06 13:30:00,10.49,10.49,10.41,10.45,2500.0,10.49,10.49,10.41,10.45,2500.0
2005-01-06 13:35:00,10.42,10.45,10.42,10.45,2100.0,10.42,10.45,10.42,10.45,2100.0
2005-01-06 13:40:00,10.45,10.45,10.43,10.45,1700.0,10.45,10.45,10.43,10.45,1700.0
2005-01-06 13:45:00,10.44,10.5,10.44,10.5,13700.0,10.44,10.5,10.44,10.5,13700.0
2005-01-06 13:50:00,10.5,10.58,10.5,10.57,10900.0,10.5,10.58,10.5,10.57,10900.0
2005-01-06 13:55:00,10.54,10.56,10.53,10.54,7700.0,10.54,10.56,10.53,10.54,7700.0
2005-01-06 14:00:00,10.57,10.58,10.55,10.58,2300.0,10.57,10.58,10.55,10.58,2300.0
2005-01-06 14:05:00,10.56,10.62,10.56,10.6,5200.0,10.56,10.62,10.56,10.6,5200.0
2005-01-06 14:10:00,10.61,10.61,10.54,10.56,7400.0,10.61,10.61,10.54,10.56,7400.0
2005-01-06 14:15:00,10.57,10.6,10.56,10.59,14700.0,10.57,10.6,10.56,10.59,14700.0
2005-01-06 14:20:00,10.58,10.6,10.51,10.56,6800.0,10.58,10.6,10.51,10.56,6800.0
2005-01-06 14:25:00,10.55,10.58,10.52,10.55,10400.0,10.55,10.58,10.52,10.55,10400.0
2005-01-06 14:30:00,10.54,10.55,10.53,10.54,11100.0,10.54,10.55,10.53,10.54,11100.0
2005-01-06 14:35:00,10.55,10.55,10.53,10.54,8300.0,10.55,10.55,10.53,10.54,8300.0
2005-01-06 14:40:00,10.53,10.55,10.53,10.55,5300.0,10.53,10.55,10.53,10.55,5300.0
2005-01-06 14:45:00,10.54,10.55,10.53,10.53,7300.0,10.54,10.55,10.53,10.53,7300.0
2005-01-06 14:50:00,10.53,10.55,10.53,10.55,5200.0,10.53,10.55,10.53,10.55,5200.0
2005-01-06 14:55:00,10.55,10.59,10.55,10.55,8700.0,10.55,10.59,10.55,10.55,8700.0
2005-01-06 15:00:00,10.53,10.59,10.53,10.57,9600.0,10.53,10.59,10.53,10.57,9600.0
2005-01-06 15:05:00,10.57,10.6,10.55,10.58,17300.0,10.57,10.6,10.55,10.58,17300.0
2005-01-06 15:10:00,10.57,10.58,10.57,10.58,3000.0,10.57,10.58,10.57,10.58,3000.0
2005-01-06 15:15:00,10.58,10.58,10.52,10.53,5300.0,10.58,10.58,10.52,10.53,5300.0
2005-01-06 15:20:00,10.53,10.53,10.5,10.5,18400.0,10.53,10.53,10.5,10.5,18400.0
2005-01-06 15:25:00,10.51,10.54,10.49,10.53,6000.0,10.51,10.54,10.49,10.53,6000.0
2005-01-06 15:30:00,10.52,10.54,10.5,10.54,7400.0,10.52,10.54,10.5,10.54,7400.0
2005-01-06 15:35:00,10.54,10.54,10.53,10.54,2900.0,10.54,10.54,10.53,10.54,2900.0
2005-01-06 15:40:00,10.53,10.58,10.53,10.57,7800.0,10.53,10.58,10.53,10.57,7800.0
2005-01-06 15:45:00,10.56,10.58,10.56,10.58,7500.0,10.56,10.58,10.56,10.58,7500.0
2005-01-06 15:50:00,10.58,10.62,10.57,10.61,17900.0,10.58,10.62,10.57,10.61,17900.0
2005-01-06 15:55:00,10.61,10.61,10.53,10.53,24400.0,10.61,10.61,10.53,10.53,24400.0
2005-01-07 09:30:00,10.68,10.69,10.5,10.52,13200.0,10.68,10.69,10.5,10.52,13200.0
2005-01-07 09:35:00,10.52,10.58,10.5,10.5,8200.0,10.52,10.58,10.5,10.5,8200.0
2005-01-07 09:40:00,10.52,10.55,10.5,10.5,5900.0,10.52,10.55,10.5,10.5,5900.0
2005-01-07 09:45:00,10.53,10.55,10.5,10.55,9800.0,10.53,10.55,10.5,10.55,9800.0
2005-01-07 09:50:00,10.55,10.55,10.5,10.5,7000.0,10.55,10.55,10.5,10.5,7000.0
2005-01-07 09:55:00,10.5,10.5,10.39,10.39,7700.0,10.5,10.5,10.39,10.39,7700.0
2005-01-07 10:00:00,10.41,10.48,10.38,10.48,8300.0,10.41,10.48,10.38,10.48,8300.0
2005-01-07 10:05:00,10.47,10.48,10.43,10.45,10900.0,10.47,10.48,10.43,10.45,10900.0
2005-01-07 10:10:00,10.45,10.48,10.4,10.43,8200.0,10.45,10.48,10.4,10.43,8200.0
2005-01-07 10:15:00,10.43,10.44,10.42,10.43,4100.0,10.43,10.44,10.42,10.43,4100.0
2005-01-07 10:20:00,10.42,10.43,10.26,10.35,5200.0,10.42,10.43,10.26,10.35,5200.0
2005-01-07 10:25:00,10.35,10.37,10.32,10.33,14600.0,10.35,10.37,10.32,10.33,14600.0
2005-01-07 10:30:00,10.34,10.36,10.33,10.33,3700.0,10.34,10.36,10.33,10.33,3700.0
2005-01-07 10:35:00,10.33,10.33,10.25,10.33,9100.0,10.33,10.33,10.25,10.33,9100.0
2005-01-07 10:40:00,10.31,10.32,10.29,10.31,4700.0,10.31,10.32,10.29,10.31,4700.0
2005-01-07 10:45:00,10.32,10.32,10.29,10.3,2300.0,10.32,10.32,10.29,10.3,2300.0
2005-01-07 10:50:00,10.34,10.38,10.33,10.36,2500.0,10.34,10.38,10.33,10.36,2500.0
2005-01-07 10:55:00,10.36,10.36,10.31,10.34,3300.0,10.36,10.36,10.31,10.34,3300.0
2005-01-07 11:00:00,10.31,10.4,10.31,10.4,5700.0,10.31,10.4,10.31,10.4,5700.0
2005-01-07 11:05:00,10.41,10.48,10.41,10.43,7000.0,10.41,10.48,10.41,10.43,7000.0
2005-01-07 11:10:00,10.42,10.45,10.42,10.45,3500.0,10.42,10.45,10.42,10.45,3500.0
2005-01-07 11:15:00,10.48,10.49,10.42,10.42,3800.0,10.48,10.49,10.42,10.42,3800.0
2005-01-07 11:20:00,10.42,10.51,10.42,10.47,7000.0,10.42,10.51,10.42,10.47,7000.0
2005-01-07 11:25:00,10.47,10.51,10.47,10.51,2800.0,10.47,10.51,10.47,10.51,2800.0
2005-01-07 11:30:00,10.51,10.54,10.49,10.54,2800.0,10.51,10.54,10.49,10.54,2800.0
2005-01-07 11:35:00,10.5,10.54,10.48,10.51,4200.0,10.5,10.54,10.48,10.51,4200.0
2005-01-07 11:40:00,10.49,10.52,10.47,10.49,3900.0,10.49,10.52,10.47,10.49,3900.0
2005-01-07 11:45:00,10.51,10.53,10.5,10.53,4100.0,10.51,10.53,10.5,10.53,4100.0
2005-01-07 11:50:00,10.52,10.52,10.51,10.52,2100.0,10.52,10.52,10.51,10.52,2100.0
2005-01-07 11:55:00,10.5,10.53,10.5,10.53,4600.0,10.5,10.53,10.5,10.53,4600.0
2005-01-07 12:00:00,10.53,10.53,10.5,10.5,5000.0,10.53,10.53,10.5,10.5,5000.0
2005-01-07 12:05:00,10.49,10.5,10.49,10.5,1900.0,10.49,10.5,10.49,10.5,1900.0
2005-01-07 12:10:00,10.5,10.52,10.5,10.5,6000.0,10.5,10.52,10.5,10.5,6000.0
2005-01-07 12:15:00,10.51,10.51,10.5,10.51,4800.0,10.51,10.51,10.5,10.51,4800.0
2005-01-07 12:20:00,10.51,10.58,10.51,10.55,5100.0,10.51,10.58,10.51,10.55,5100.0
2005-01-07 12:25:00,10.56,10.64,10.56,10.63,8200.0,10.56,10.64,10.56,10.63,8200.0
2005-01-07 12:30:00,10.63,10.64,10.6,10.64,6300.0,10.63,10.64,10.6,10.64,6300.0
2005-01-07 12:35:00,10.63,10.64,10.62,10.62,2100.0,10.63,10.64,10.62,10.62,2100.0
2005-01-07 12:40:00,10.63,10.64,10.63,10.63,1400.0,10.63,10.64,10.63,10.63,1400.0
2005-01-07 12:45:00,10.64,10.64,10.64,10.64,300.0,10.64,10.64,10.64,10.64,300.0
2005-01-07 12:50:00,10.63,10.66,10.63,10.66,2000.0,10.63,10.66,10.63,10.66,2000.0
2005-01-07 12:55:00,10.64,10.65,10.63,10.65,2800.0,10.64,10.65,10.63,10.65,2800.0
2005-01-07 13:00:00,10.66,10.67,10.64,10.64,4800.0,10.66,10.67,10.64,10.64,4800.0
2005-01-07 13:05:00,10.66,10.66,10.62,10.62,3900.0,10.66,10.66,10.62,10.62,3900.0
2005-01-07 13:10:00,10.62,10.63,10.58,10.6,2500.0,10.62,10.63,10.58,10.6,2500.0
2005-01-07 13:15:00,10.59,10.59,10.53,10.53,2800.0,10.59,10.59,10.53,10.53,2800.0
2005-01-07 13:20:00,10.53,10.56,10.32,10.56,8500.0,10.53,10.56,10.32,10.56,8500.0
2005-01-07 13:25:00,10.56,10.58,10.56,10.56,3500.0,10.56,10.58,10.56,10.56,3500.0
2005-01-07 13:30:00,10.58,10.61,10.58,10.6,4200.0,10.58,10.61,10.58,10.6,4200.0
2005-01-07 13:35:00,10.6,10.65,10.58,10.58,6300.0,10.6,10.65,10.58,10.58,6300.0
2005-01-07 13:40:00,10.59,10.65,10.59,10.62,4100.0,10.59,10.65,10.59,10.62,4100.0
2005-01-07 13:45:00,10.63,10.63,10.62,10.63,3100.0,10.63,10.63,10.62,10.63,3100.0
2005-01-07 13:50:00,10.62,10.66,10.62,10.64,2000.0,10.62,10.66,10.62,10.64,2000.0
2005-01-07 13:55:00,10.64,10.65,10.63,10.64,1800.0,10.64,10.65,10.63,10.64,1800.0
2005-01-07 14:00:00,10.63,10.63,10.61,10.63,6600.0,10.63,10.63,10.61,10.63,6600.0
2005-01-07 14:05:00,10.65,10.66,10.64,10.66,1500.0,10.65,10.66,10.64,10.66,1500.0
2005-01-07 14:10:00,10.64,10.69,10.62,10.65,7000.0,10.64,10.69,10.62,10.65,7000.0
2005-01-07 14:15:00,10.66,10.66,10.63,10.64,1600.0,10.66,10.66,10.63,10.64,1600.0
2005-01-07 14:20:00,10.63,10.64,10.61,10.64,2100.0,10.63,10.64,10.61,10.64,2100.0
2005-01-07 14:25:00,10.62,10.64,10.62,10.64,2200.0,10.62,10.64,10.62,10.64,2200.0
2005-01-07 14:30:00,10.64,10.68,10.64,10.64,3700.0,10.64,10.68,10.64,10.64,3700.0
2005-01-07 14:35:00,10.64,10.64,10.61,10.63,6000.0,10.64,10.64,10.61,10.63,6000.0
2005-01-07 14:40:00,10.64,10.67,10.63,10.67,3700.0,10.64,10.67,10.63,10.67,3700.0
2005-01-07 14:45:00,10.65,10.67,10.61,10.67,8900.0,10.65,10.67,10.61,10.67,8900.0
2005-01-07 14:50:00,10.67,10.68,10.65,10.66,3300.0,10.67,10.68,10.65,10.66,3300.0
2005-01-07 14:55:00,10.66,10.66,10.65,10.66,1100.0,10.66,10.66,10.65,10.66,1100.0
2005-01-07 15:00:00,10.66,10.7,10.66,10.67,8500.0,10.66,10.7,10.66,10.67,8500.0
2005-01-07 15:05:00,10.67,10.73,10.66,10.7,15200.0,10.67,10.73,10.66,10.7,15200.0
2005-01-07 15:10:00,10.68,10.74,10.67,10.73,11400.0,10.68,10.74,10.67,10.73,11400.0
2005-01-07 15:15:00,10.71,10.74,10.7,10.71,12300.0,10.71,10.74,10.7,10.71,12300.0
2005-01-07 15:20:00,10.71,10.71,10.66,10.66,7100.0,10.71,10.71,10.66,10.66,7100.0
2005-01-07 15:25:00,10.66,10.67,10.65,10.66,9400.0,10.66,10.67,10.65,10.66,9400.0
2005-01-07 15:30:00,10.66,10.7,10.66,10.66,9700.0,10.66,10.7,10.66,10.66,9700.0
2005-01-07 15:35:00,10.66,10.67,10.65,10.66,4200.0,10.66,10.67,10.65,10.66,4200.0
2005-01-07 15:40:00,10.65,10.65,10.58,10.6,6900.0,10.65,10.65,10.58,10.6,6900.0
2005-01-07 15:45:00,10.6,10.6,10.55,10.56,11300.0,10.6,10.6,10.55,10.56,11300.0
2005-01-07 15:50:00,10.56,10.56,10.53,10.54,19000.0,10.56,10.56,10.53,10.54,19000.0
2005-01-07 15:55:00,10.53,10.61,10.49,10.52,29600.0,10.53,10.61,10.49,10.52,29600.0
2005-01-10 09:30:00,10.95,10.95,10.73,10.79,36100.0,10.95,10.95,10.73,10.79,36100.0
2005-01-10 09:35:00,10.79,10.91,10.75,10.83,32200.0,10.79,10.91,10.75,10.83,32200.0
2005-01-10 09:40:00,10.85,10.85,10.72,10.73,16800.0,10.85,10.85,10.72,10.73,16800.0
2005-01-10 09:45:00,10.73,10.82,10.72,10.73,24700.0,10.73,10.82,10.72,10.73,24700.0
2005-01-10 09:50:00,10.76,10.76,10.71,10.75,42500.0,10.76,10.76,10.71,10.75,42500.0
2005-01-10 09:55:00,10.78,10.94,10.78,10.88,11200.0,10.78,10.94,10.78,10.88,11200.0
2005-01-10 10:00:00,10.9,11.05,10.88,11.02,29200.0,10.9,11.05,10.88,11.02,29200.0
2005-01-10 10:05:00,11.02,11.04,10.91,11.0,19900.0,11.02,11.04,10.91,11.0,19900.0
2005-01-10 10:10:00,10.99,11.0,10.9,10.9,9000.0,10.99,11.0,10.9,10.9,9000.0
2005-01-10 10:15:00,10.93,11.04,10.93,11.03,27500.0,10.93,11.04,10.93,11.03,27500.0
2005-01-10 10:20:00,11.03,11.04,10.99,10.99,29300.0,11.03,11.04,10.99,10.99,29300.0
2005-01-10 10:25:00,10.99,11.06,10.94,11.06,32100.0,10.99,11.06,10.94,11.06,32100.0
2005-01-10 10:30:00,11.06,11.06,11.03,11.04,13800.0,11.06,11.06,11.03,11.04,13800.0
2005-01-10 10:35:00,11.05,11.05,11.0,11.04,7700.0,11.05,11.05,11.0,11.04,7700.0
2005-01-10 10:40:00,11.04,11.05,11.03,11.05,4900.0,11.04,11.05,11.03,11.05,4900.0
2005-01-10 10:45:00,11.05,11.06,11.0,11.0,4700.0,11.05,11.06,11.0,11.0,4700.0
2005-01-10 10:50:00,11.02,11.02,11.0,11.02,3100.0,11.02,11.02,11.0,11.02,3100.0
2005-01-10 10:55:00,11.02,11.05,11.0,11.03,9800.0,11.02,11.05,11.0,11.03,9800.0
2005-01-10 11:00:00,11.01,11.04,11.01,11.03,4200.0,11.01,11.04,11.01,11.03,4200.0
2005-01-10 11:05:00,11.04,11.05,11.03,11.05,8000.0,11.04,11.05,11.03,11.05,8000.0
2005-01-10 11:10:00,11.05,11.08,11.03,11.05,14500.0,11.05,11.08,11.03,11.05,14500.0
2005-01-10 11:15:00,11.05,11.05,11.03,11.05,4500.0,11.05,11.05,11.03,11.05,4500.0
2005-01-10 11:20:00,11.04,11.04,11.03,11.04,2700.0,11.04,11.04,11.03,11.04,2700.0
2005-01-10 11:25:00,11.04,11.04,10.97,11.0,9100.0,11.04,11.04,10.97,11.0,9100.0
2005-01-10 11:30:00,10.97,11.04,10.97,10.98,5500.0,10.97,11.04,10.97,10.98,5500.0
2005-01-10 11:35:00,10.96,10.97,10.91,10.92,10600.0,10.96,10.97,10.91,10.92,10600.0
2005-01-10 11:40:00,10.93,10.94,10.81,10.89,5200.0,10.93,10.94,10.81,10.89,5200.0
2005-01-10 11:45:00,10.89,10.9,10.87,10.88,1000.0,10.89,10.9,10.87,10.88,1000.0
2005-01-10 11:50:00,10.89,10.96,10.89,10.96,4400.0,10.89,10.96,10.89,10.96,4400.0
2005-01-10 11:55:00,10.95,10.99,10.95,10.96,1900.0,10.95,10.99,10.95,10.96,1900.0
2005-01-10 12:00:00,10.96,10.99,10.94,10.99,2200.0,10.96,10.99,10.94,10.99,2200.0
2005-01-10 12:05:00,10.98,10.99,10.93,10.93,10300.0,10.98,10.99,10.93,10.93,10300.0
2005-01-10 12:10:00,10.92,10.92,10.86,10.88,5100.0,10.92,10.92,10.86,10.88,5100.0
2005-01-10 12:15:00,10.9,10.9,10.86,10.86,2600.0,10.9,10.9,10.86,10.86,2600.0
2005-01-10 12:20:00,10.83,10.86,10.81,10.86,2700.0,10.83,10.86,10.81,10.86,2700.0
2005-01-10 12:25:00,10.88,10.88,10.88,10.88,400.0,10.88,10.88,10.88,10.88,400.0
2005-01-10 12:30:00,10.88,10.92,10.87,10.91,3200.0,10.88,10.92,10.87,10.91,3200.0
2005-01-10 12:35:00,10.92,10.98,10.91,10.98,3700.0,10.92,10.98,10.91,10.98,3700.0
2005-01-10 12:40:00,10.98,11.04,10.98,11.02,16100.0,10.98,11.04,10.98,11.02,16100.0
2005-01-10 12:45:00,11.02,11.02,10.95,10.96,3000.0,11.02,11.02,10.95,10.96,3000.0
2005-01-10 12:50:00,10.96,10.99,10.96,10.99,700.0,10.96,10.99,10.96,10.99,700.0
2005-01-10 12:55:00,10.99,11.04,10.99,11.04,1900.0,10.99,11.04,10.99,11.04,1900.0
2005-01-10 13:00:00,11.05,11.08,11.03,11.04,11100.0,11.05,11.08,11.03,11.04,11100.0
2005-01-10 13:05:00,11.05,11.08,11.04,11.05,2700.0,11.05,11.08,11.04,11.05,2700.0
2005-01-10 13:10:00,11.08,11.1,11.06,11.1,12700.0,11.08,11.1,11.06,11.1,12700.0
2005-01-10 13:15:00,11.1,11.16,11.09,11.12,17900.0,11.1,11.16,11.09,11.12,17900.0
2005-01-10 13:20:00,11.14,11.18,11.12,11.17,12900.0,11.14,11.18,11.12,11.17,12900.0
2005-01-10 13:25:00,11.17,11.19,11.15,11.15,9900.0,11.17,11.19,11.15,11.15,9900.0
2005-01-10 13:30:00,11.17,11.19,11.15,11.19,6600.0,11.17,11.19,11.15,11.19,6600.0
2005-01-10 13:35:00,11.18,11.19,11.16,11.16,2600.0,11.18,11.19,11.16,11.16,2600.0
2005-01-10 13:40:00,11.16,11.16,11.01,11.04,12300.0,11.16,11.16,11.01,11.04,12300.0
2005-01-10 13:45:00,11.09,11.14,11.07,11.12,5000.0,11.09,11.14,11.07,11.12,5000.0
2005-01-10 13:50:00,11.12,11.12,11.08,11.08,4400.0,11.12,11.12,11.08,11.08,4400.0
2005-01-10 13:55:00,11.09,11.12,11.09,11.1,2400.0,11.09,11.12,11.09,11.1,2400.0
2005-01-10 14:00:00,11.08,11.1,11.07,11.07,2100.0,11.08,11.1,11.07,11.07,2100.0
2005-01-10 14:05:00,11.08,11.08,11.04,11.04,1500.0,11.08,11.08,11.04,11.04,1500.0
2005-01-10 14:10:00,11.03,11.03,10.96,10.99,8300.0,11.03,11.03,10.96,10.99,8300.0
2005-01-10 14:15:00,11.0,11.05,10.98,11.0,2500.0,11.0,11.05,10.98,11.0,2500.0
2005-01-10 14:20:00,10.99,11.03,10.98,11.02,1600.0,10.99,11.03,10.98,11.02,1600.0
2005-01-10 14:25:00,11.01,11.02,11.0,11.0,3300.0,11.01,11.02,11.0,11.0,3300.0
2005-01-10 14:30:00,11.01,11.01,10.97,10.97,4400.0,11.01,11.01,10.97,10.97,4400.0
2005-01-10 14:35:00,10.97,10.98,10.96,10.97,2200.0,10.97,10.98,10.96,10.97,2200.0
2005-01-10 14:40:00,10.97,10.99,10.95,10.95,2500.0,10.97,10.99,10.95,10.95,2500.0
2005-01-10 14:45:00,10.95,10.95,10.91,10.91,3900.0,10.95,10.95,10.91,10.91,3900.0
2005-01-10 14:50:00,10.92,10.93,10.91,10.92,3200.0,10.92,10.93,10.91,10.92,3200.0
2005-01-10 14:55:00,10.91,10.95,10.91,10.93,10000.0,10.91,10.95,10.91,10.93,10000.0
2005-01-10 15:00:00,10.93,10.96,10.92,10.94,4200.0,10.93,10.96,10.92,10.94,4200.0
2005-01-10 15:05:00,10.93,10.93,10.84,10.87,14000.0,10.93,10.93,10.84,10.87,14000.0
2005-01-10 15:10:00,10.86,10.86,10.83,10.84,4900.0,10.86,10.86,10.83,10.84,4900.0
2005-01-10 15:15:00,10.84,10.84,10.76,10.77,10300.0,10.84,10.84,10.76,10.77,10300.0
2005-01-10 15:20:00,10.77,10.77,10.73,10.73,10600.0,10.77,10.77,10.73,10.73,10600.0
2005-01-10 15:25:00,10.73,10.77,10.73,10.75,10300.0,10.73,10.77,10.73,10.75,10300.0
2005-01-10 15:30:00,10.77,10.78,10.73,10.76,12700.0,10.77,10.78,10.73,10.76,12700.0
2005-01-10 15:35:00,10.75,10.82,10.75,10.82,9500.0,10.75,10.82,10.75,10.82,9500.0
2005-01-10 15:40:00,10.82,10.83,10.82,10.82,5800.0,10.82,10.83,10.82,10.82,5800.0
2005-01-10 15:45:00,10.82,10.85,10.82,10.83,9200.0,10.82,10.85,10.82,10.83,9200.0
2005-01-10 15:50:00,10.83,10.87,10.83,10.84,13100.0,10.83,10.87,10.83,10.84,13100.0
2005-01-10 15:55:00,10.86,10.91,10.78,10.78,63100.0,10.86,10.91,10.78,10.78,63100.0
2005-01-11 09:30:00,11.0,11.04,10.89,10.96,35000.0,11.0,11.04,10.89,10.96,35000.0
2005-01-11 09:35:00,10.97,10.97,10.92,10.94,13300.0,10.97,10.97,10.92,10.94,13300.0
2005-01-11 09:40:00,10.94,10.94,10.84,10.86,23500.0,10.94,10.94,10.84,10.86,23500.0
2005-01-11 09:45:00,10.86,10.87,10.85,10.87,12900.0,10.86,10.87,10.85,10.87,12900.0
2005-01-11 09:50:00,10.86,10.87,10.82,10.86,17100.0,10.86,10.87,10.82,10.86,17100.0
2005-01-11 09:55:00,10.87,10.87,10.78,10.87,18600.0,10.87,10.87,10.78,10.87,18600.0
2005-01-11 10:00:00,10.87,10.87,10.77,10.81,15100.0,10.87,10.87,10.77,10.81,15100.0
2005-01-11 10:05:00,10.79,10.88,10.77,10.86,11700.0,10.79,10.88,10.77,10.86,11700.0
2005-01-11 10:10:00,10.86,10.86,10.75,10.77,11000.0,10.86,10.86,10.75,10.77,11000.0
2005-01-11 10:15:00,10.77,10.8,10.76,10.8,8700.0,10.77,10.8,10.76,10.8,8700.0
2005-01-11 10:20:00,10.78,10.8,10.73,10.78,23800.0,10.78,10.8,10.73,10.78,23800.0
2005-01-11 10:25:00,10.77,10.8,10.73,10.8,5900.0,10.77,10.8,10.73,10.8,5900.0
2005-01-11 10:30:00,10.81,10.81,10.73,10.8,9200.0,10.81,10.81,10.73,10.8,9200.0
2005-01-11 10:35:00,10.8,10.81,10.75,10.8,9000.0,10.8,10.81,10.75,10.8,9000.0
2005-01-11 10:40:00,10.8,10.81,10.79,10.81,6900.0,10.8,10.81,10.79,10.81,6900.0
2005-01-11 10:45:00,10.81,10.89,10.8,10.81,22200.0,10.81,10.89,10.8,10.81,22200.0
2005-01-11 10:50:00,10.81,10.82,10.79,10.81,2900.0,10.81,10.82,10.79,10.81,2900.0
2005-01-11 10:55:00,10.81,10.84,10.78,10.78,5500.0,10.81,10.84,10.78,10.78,5500.0
2005-01-11 11:00:00,10.79,10.8,10.77,10.77,8700.0,10.79,10.8,10.77,10.77,8700.0
2005-01-11 11:05:00,10.77,10.91,10.77,10.9,10400.0,10.77,10.91,10.77,10.9,10400.0
2005-01-11 11:10:00,10.91,10.91,10.88,10.88,10100.0,10.91,10.91,10.88,10.88,10100.0
2005-01-11 11:15:00,10.87,10.88,10.84,10.85,11900.0,10.87,10.88,10.84,10.85,11900.0
2005-01-11 11:20:00,10.88,10.9,10.87,10.87,9400.0,10.88,10.9,10.87,10.87,9400.0
2005-01-11 11:25:00,10.88,10.91,10.87,10.91,11600.0,10.88,10.91,10.87,10.91,11600.0
2005-01-11 11:30:00,10.91,10.95,10.9,10.93,19500.0,10.91,10.95,10.9,10.93,19500.0
2005-01-11 11:35:00,10.94,10.94,10.89,10.89,26600.0,10.94,10.94,10.89,10.89,26600.0
2005-01-11 11:40:00,10.89,10.91,10.88,10.9,7300.0,10.89,10.91,10.88,10.9,7300.0
2005-01-11 11:45:00,10.9,10.9,10.88,10.88,4300.0,10.9,10.9,10.88,10.88,4300.0
2005-01-11 11:50:00,10.89,10.89,10.84,10.85,18900.0,10.89,10.89,10.84,10.85,18900.0
2005-01-11 11:55:00,10.85,10.85,10.83,10.84,5200.0,10.85,10.85,10.83,10.84,5200.0
2005-01-11 12:00:00,10.84,10.84,10.81,10.82,4100.0,10.84,10.84,10.81,10.82,4100.0
2005-01-11 12:05:00,10.82,10.83,10.81,10.82,9100.0,10.82,10.83,10.81,10.82,9100.0
2005-01-11 12:10:00,10.83,10.83,10.8,10.83,13200.0,10.83,10.83,10.8,10.83,13200.0
2005-01-11 12:15:00,10.83,10.84,10.8,10.81,13200.0,10.83,10.84,10.8,10.81,13200.0
2005-01-11 12:20:00,10.81,10.81,10.76,10.8,11000.0,10.81,10.81,10.76,10.8,11000.0
2005-01-11 12:25:00,10.81,10.82,10.79,10.82,3800.0,10.81,10.82,10.79,10.82,3800.0
2005-01-11 12:30:00,10.82,10.82,10.81,10.82,4000.0,10.82,10.82,10.81,10.82,4000.0
2005-01-11 12:35:00,10.83,10.83,10.81,10.82,4100.0,10.83,10.83,10.81,10.82,4100.0
2005-01-11 12:40:00,10.84,10.85,10.83,10.84,8400.0,10.84,10.85,10.83,10.84,8400.0
2005-01-11 12:45:00,10.85,10.86,10.83,10.84,24100.0,10.85,10.86,10.83,10.84,24100.0
2005-01-11 12:50:00,10.85,10.85,10.84,10.85,4200.0,10.85,10.85,10.84,10.85,4200.0
2005-01-11 12:55:00,10.85,10.88,10.85,10.87,4700.0,10.85,10.88,10.85,10.87,4700.0
2005-01-11 13:00:00,10.87,10.88,10.8,10.83,20000.0,10.87,10.88,10.8,10.83,20000.0
2005-01-11 13:05:00,10.83,10.86,10.82,10.83,12500.0,10.83,10.86,10.82,10.83,12500.0
2005-01-11 13:10:00,10.84,10.85,10.83,10.83,5100.0,10.84,10.85,10.83,10.83,5100.0
2005-01-11 13:15:00,10.85,10.86,10.83,10.85,13500.0,10.85,10.86,10.83,10.85,13500.0
2005-01-11 13:20:00,10.86,10.86,10.82,10.85,6800.0,10.86,10.86,10.82,10.85,6800.0
2005-01-11 13:25:00,10.85,10.86,10.82,10.86,3100.0,10.85,10.86,10.82,10.86,3100.0
2005-01-11 13:30:00,10.86,10.88,10.86,10.87,13300.0,10.86,10.88,10.86,10.87,13300.0
2005-01-11 13:35:00,10.87,10.88,10.86,10.86,7200.0,10.87,10.88,10.86,10.86,7200.0
2005-01-11 13:40:00,10.87,10.89,10.85,10.89,12900.0,10.87,10.89,10.85,10.89,12900.0
2005-01-11 13:45:00,10.9,10.9,10.88,10.88,3100.0,10.9,10.9,10.88,10.88,3100.0
2005-01-11 13:50:00,10.89,10.89,10.88,10.89,7200.0,10.89,10.89,10.88,10.89,7200.0
2005-01-11 13:55:00,10.9,10.91,10.89,10.9,5500.0,10.9,10.91,10.89,10.9,5500.0
2005-01-11 14:00:00,10.91,10.91,10.9,10.9,7500.0,10.91,10.91,10.9,10.9,7500.0
2005-01-11 14:05:00,10.91,10.98,10.9,10.97,14800.0,10.91,10.98,10.9,10.97,14800.0
2005-01-11 14:10:00,10.98,11.0,10.95,10.96,11200.0,10.98,11.0,10.95,10.96,11200.0
2005-01-11 14:15:00,10.97,10.97,10.89,10.96,17100.0,10.97,10.97,10.89,10.96,17100.0
2005-01-11 14:20:00,10.96,10.96,10.9,10.9,6400.0,10.96,10.96,10.9,10.9,6400.0
2005-01-11 14:25:00,10.91,11.0,10.91,10.99,11900.0,10.91,11.0,10.91,10.99,11900.0
2005-01-11 14:30:00,10.99,11.02,10.99,10.99,8000.0,10.99,11.02,10.99,10.99,8000.0
2005-01-11 14:35:00,10.99,11.01,10.99,11.0,11700.0,10.99,11.01,10.99,11.0,11700.0
2005-01-11 14:40:00,11.0,11.01,10.99,11.01,8200.0,11.0,11.01,10.99,11.01,8200.0
2005-01-11 14:45:00,11.02,11.04,10.99,11.01,7000.0,11.02,11.04,10.99,11.01,7000.0
2005-01-11 14:50:00,11.03,11.1,11.01,11.08,18000.0,11.03,11.1,11.01,11.08,18000.0
2005-01-11 14:55:00,11.07,11.08,11.04,11.06,15600.0,11.07,11.08,11.04,11.06,15600.0
2005-01-11 15:00:00,11.07,11.07,11.05,11.06,9700.0,11.07,11.07,11.05,11.06,9700.0
2005-01-11 15:05:00,11.06,11.08,11.05,11.06,15300.0,11.06,11.08,11.05,11.06,15300.0
2005-01-11 15:10:00,11.05,11.07,11.05,11.06,12200.0,11.05,11.07,11.05,11.06,12200.0
2005-01-11 15:15:00,11.07,11.08,11.06,11.07,13700.0,11.07,11.08,11.06,11.07,13700.0
2005-01-11 15:20:00,11.07,11.07,11.06,11.07,17700.0,11.07,11.07,11.06,11.07,17700.0
2005-01-11 15:25:00,11.06,11.07,11.05,11.05,14700.0,11.06,11.07,11.05,11.05,14700.0
2005-01-11 15:30:00,11.05,11.06,10.98,11.0,22400.0,11.05,11.06,10.98,11.0,22400.0
2005-01-11 15:35:00,11.0,11.01,10.99,11.01,14800.0,11.0,11.01,10.99,11.01,14800.0
2005-01-11 15:40:00,11.01,11.02,11.01,11.01,11600.0,11.01,11.02,11.01,11.01,11600.0
2005-01-11 15:45:00,11.01,11.03,11.01,11.01,13100.0,11.01,11.03,11.01,11.01,13100.0
2005-01-11 15:50:00,11.01,11.02,11.0,11.0,22100.0,11.01,11.02,11.0,11.0,22100.0
2005-01-11 15:55:00,11.0,11.02,10.92,10.93,30200.0,11.0,11.02,10.92,10.93,30200.0
2005-01-12 09:30:00,11.02,11.02,10.79,10.87,22800.0,11.02,11.02,10.79,10.87,22800.0
2005-01-12 09:35:00,10.91,11.01,10.87,11.01,7500.0,10.91,11.01,10.87,11.01,7500.0
2005-01-12 09:40:00,11.0,11.01,10.98,10.98,6400.0,11.0,11.01,10.98,10.98,6400.0
2005-01-12 09:45:00,10.98,11.01,10.87,10.87,14200.0,10.98,11.01,10.87,10.87,14200.0
2005-01-12 09:50:00,10.87,10.89,10.84,10.85,10200.0,10.87,10.89,10.84,10.85,10200.0
2005-01-12 09:55:00,10.85,10.85,10.71,10.71,6400.0,10.85,10.85,10.71,10.71,6400.0
2005-01-12 10:00:00,10.7,10.85,10.7,10.81,8700.0,10.7,10.85,10.7,10.81,8700.0
2005-01-12 10:05:00,10.82,10.85,10.81,10.81,3400.0,10.82,10.85,10.81,10.81,3400.0
2005-01-12 10:10:00,10.83,10.83,10.8,10.82,4200.0,10.83,10.83,10.8,10.82,4200.0
2005-01-12 10:15:00,10.81,10.82,10.75,10.75,3500.0,10.81,10.82,10.75,10.75,3500.0
2005-01-12 10:20:00,10.76,10.77,10.71,10.75,2800.0,10.76,10.77,10.71,10.75,2800.0
2005-01-12 10:25:00,10.74,10.74,10.72,10.72,800.0,10.74,10.74,10.72,10.72,800.0
2005-01-12 10:30:00,10.72,10.73,10.69,10.71,7300.0,10.72,10.73,10.69,10.71,7300.0
2005-01-12 10:35:00,10.7,10.71,10.53,10.56,11100.0,10.7,10.71,10.53,10.56,11100.0
2005-01-12 10:40:00,10.56,10.61,10.52,10.56,12400.0,10.56,10.61,10.52,10.56,12400.0
2005-01-12 10:45:00,10.57,10.62,10.56,10.57,4600.0,10.57,10.62,10.56,10.57,4600.0
2005-01-12 10:50:00,10.56,10.64,10.56,10.56,8200.0,10.56,10.64,10.56,10.56,8200.0
2005-01-12 10:55:00,10.58,10.58,10.55,10.56,7800.0,10.58,10.58,10.55,10.56,7800.0
2005-01-12 11:00:00,10.56,10.59,10.53,10.59,3500.0,10.56,10.59,10.53,10.59,3500.0
2005-01-12 11:05:00,10.58,10.62,10.57,10.62,2400.0,10.58,10.62,10.57,10.62,2400.0
2005-01-12 11:10:00,10.62,10.62,10.59,10.62,2100.0,10.62,10.62,10.59,10.62,2100.0
2005-01-12 11:15:00,10.61,10.63,10.6,10.6,3100.0,10.61,10.63,10.6,10.6,3100.0
2005-01-12 11:20:00,10.6,10.62,10.6,10.61,1200.0,10.6,10.62,10.6,10.61,1200.0
2005-01-12 11:25:00,10.62,10.62,10.6,10.62,36100.0,10.62,10.62,10.6,10.62,36100.0
2005-01-12 11:30:00,10.62,10.68,10.62,10.67,4900.0,10.62,10.68,10.62,10.67,4900.0
2005-01-12 11:35:00,10.67,10.7,10.67,10.7,2800.0,10.67,10.7,10.67,10.7,2800.0
2005-01-12 11:40:00,10.7,10.71,10.67,10.71,2900.0,10.7,10.71,10.67,10.71,2900.0
2005-01-12 11:45:00,10.69,10.75,10.69,10.74,3600.0,10.69,10.75,10.69,10.74,3600.0
2005-01-12 11:50:00,10.74,10.75,10.72,10.72,1600.0,10.74,10.75,10.72,10.72,1600.0
2005-01-12 11:55:00,10.7,10.73,10.7,10.73,1200.0,10.7,10.73,10.7,10.73,1200.0
2005-01-12 12:00:00,10.72,10.73,10.71,10.73,400.0,10.72,10.73,10.71,10.73,400.0
2005-01-12 12:05:00,10.73,10.73,10.73,10.73,1600.0,10.73,10.73,10.73,10.73,1600.0
2005-01-12 12:10:00,10.73,10.74,10.7,10.74,3800.0,10.73,10.74,10.7,10.74,3800.0
2005-01-12 12:15:00,10.74,10.75,10.74,10.75,3600.0,10.74,10.75,10.74,10.75,3600.0
2005-01-12 12:20:00,10.76,10.77,10.76,10.77,800.0,10.76,10.77,10.76,10.77,800.0
2005-01-12 12:25:00,10.76,10.79,10.76,10.79,3000.0,10.76,10.79,10.76,10.79,3000.0
2005-01-12 12:30:00,10.8,10.81,10.77,10.81,20100.0,10.8,10.81,10.77,10.81,20100.0
2005-01-12 12:35:00,10.81,10.81,10.75,10.75,1900.0,10.81,10.81,10.75,10.75,1900.0
2005-01-12 12:40:00,10.75,10.78,10.75,10.77,1600.0,10.75,10.78,10.75,10.77,1600.0
2005-01-12 12:45:00,10.77,10.8,10.75,10.79,4000.0,10.77,10.8,10.75,10.79,4000.0
2005-01-12 12:50:00,10.79,10.79,10.76,10.76,2500.0,10.79,10.79,10.76,10.76,2500.0
2005-01-12 12:55:00,10.76,10.82,10.76,10.79,5800.0,10.76,10.82,10.76,10.79,5800.0
2005-01-12 13:00:00,10.8,10.81,10.77,10.77,3700.0,10.8,10.81,10.77,10.77,3700.0
2005-01-12 13:05:00,10.78,10.81,10.78,10.8,3600.0,10.78,10.81,10.78,10.8,3600.0
2005-01-12 13:10:00,10.81,10.81,10.79,10.8,3400.0,10.81,10.81,10.79,10.8,3400.0
2005-01-12 13:15:00,10.8,10.8,10.79,10.8,2100.0,10.8,10.8,10.79,10.8,2100.0
2005-01-12 13:20:00,10.79,10.82,10.79,10.82,1800.0,10.79,10.82,10.79,10.82,1800.0
2005-01-12 13:25:00,10.81,10.81,10.77,10.8,4900.0,10.81,10.81,10.77,10.8,4900.0
2005-01-12 13:30:00,10.8,10.81,10.79,10.81,8700.0,10.8,10.81,10.79,10.81,8700.0
2005-01-12 13:35:00,10.81,10.82,10.81,10.81,7600.0,10.81,10.82,10.81,10.81,7600.0
2005-01-12 13:40:00,10.8,10.8,10.79,10.8,1200.0,10.8,10.8,10.79,10.8,1200.0
2005-01-12 13:45:00,10.82,10.83,10.8,10.82,5800.0,10.82,10.83,10.8,10.82,5800.0
2005-01-12 13:50:00,10.82,10.83,10.82,10.82,6600.0,10.82,10.83,10.82,10.82,6600.0
2005-01-12 13:55:00,10.82,10.83,10.82,10.83,4400.0,10.82,10.83,10.82,10.83,4400.0
2005-01-12 14:00:00,10.83,10.84,10.82,10.82,4600.0,10.83,10.84,10.82,10.82,4600.0
2005-01-12 14:05:00,10.82,10.84,10.82,10.84,4700.0,10.82,10.84,10.82,10.84,4700.0
2005-01-12 14:10:00,10.85,10.85,10.84,10.84,15700.0,10.85,10.85,10.84,10.84,15700.0
2005-01-12 14:15:00,10.84,10.86,10.83,10.86,22900.0,10.84,10.86,10.83,10.86,22900.0
2005-01-12 14:20:00,10.87,10.87,10.85,10.85,7000.0,10.87,10.87,10.85,10.85,7000.0
2005-01-12 14:25:00,10.86,10.9,10.84,10.89,8100.0,10.86,10.9,10.84,10.89,8100.0
2005-01-12 14:30:00,10.9,10.91,10.88,10.91,31200.0,10.9,10.91,10.88,10.91,31200.0
2005-01-12 14:35:00,10.92,10.94,10.89,10.91,11800.0,10.92,10.94,10.89,10.91,11800.0
2005-01-12 14:40:00,10.92,10.93,10.89,10.89,5500.0,10.92,10.93,10.89,10.89,5500.0
2005-01-12 14:45:00,10.93,10.93,10.89,10.89,5400.0,10.93,10.93,10.89,10.89,5400.0
2005-01-12 14:50:00,10.91,10.94,10.91,10.94,4200.0,10.91,10.94,10.91,10.94,4200.0
2005-01-12 14:55:00,10.94,10.98,10.94,10.96,2900.0,10.94,10.98,10.94,10.96,2900.0
2005-01-12 15:00:00,10.96,10.96,10.94,10.96,6100.0,10.96,10.96,10.94,10.96,6100.0
2005-01-12 15:05:00,10.96,10.97,10.95,10.97,10400.0,10.96,10.97,10.95,10.97,10400.0
2005-01-12 15:10:00,10.97,10.99,10.96,10.98,17300.0,10.97,10.99,10.96,10.98,17300.0
2005-01-12 15:15:00,10.97,10.97,10.94,10.96,10000.0,10.97,10.97,10.94,10.96,10000.0
2005-01-12 15:20:00,10.97,10.97,10.96,10.97,6000.0,10.97,10.97,10.96,10.97,6000.0
2005-01-12 15:25:00,10.97,11.0,10.97,10.98,11000.0,10.97,11.0,10.97,10.98,11000.0
2005-01-12 15:30:00,10.99,11.05,10.98,11.05,26100.0,10.99,11.05,10.98,11.05,26100.0
2005-01-12 15:35:00,11.06,11.15,11.05,11.12,36100.0,11.06,11.15,11.05,11.12,36100.0
2005-01-12 15:40:00,11.1,11.13,11.1,11.12,23900.0,11.1,11.13,11.1,11.12,23900.0
2005-01-12 15:45:00,11.12,11.14,11.11,11.12,11300.0,11.12,11.14,11.11,11.12,11300.0
2005-01-12 15:50:00,11.11,11.12,11.08,11.1,15900.0,11.11,11.12,11.08,11.1,15900.0
2005-01-12 15:55:00,11.09,11.1,11.05,11.08,22300.0,11.09,11.1,11.05,11.08,22300.0
2005-01-13 09:30:00,11.13,11.2,11.06,11.06,22400.0,11.13,11.2,11.06,11.06,22400.0
2005-01-13 09:35:00,11.05,11.07,11.04,11.05,6900.0,11.05,11.07,11.04,11.05,6900.0
2005-01-13 09:40:00,11.05,11.11,11.05,11.07,6600.0,11.05,11.11,11.05,11.07,6600.0
2005-01-13 09:45:00,11.07,11.07,10.9,10.94,16800.0,11.07,11.07,10.9,10.94,16800.0
2005-01-13 09:50:00,10.94,10.95,10.9,10.95,5800.0,10.94,10.95,10.9,10.95,5800.0
2005-01-13 09:55:00,10.95,10.99,10.93,10.99,3600.0,10.95,10.99,10.93,10.99,3600.0
2005-01-13 10:00:00,10.99,11.01,10.98,11.0,4500.0,10.99,11.01,10.98,11.0,4500.0
2005-01-13 10:05:00,11.01,11.02,10.99,11.0,4900.0,11.01,11.02,10.99,11.0,4900.0
2005-01-13 10:10:00,11.0,11.01,10.99,10.99,8300.0,11.0,11.01,10.99,10.99,8300.0
2005-01-13 10:15:00,11.0,11.03,10.99,11.0,3500.0,11.0,11.03,10.99,11.0,3500.0
2005-01-13 10:20:00,11.02,11.02,10.95,10.96,8000.0,11.02,11.02,10.95,10.96,8000.0
2005-01-13 10:25:00,10.96,11.0,10.91,10.99,7600.0,10.96,11.0,10.91,10.99,7600.0
2005-01-13 10:30:00,10.99,11.0,10.97,10.97,1900.0,10.99,11.0,10.97,10.97,1900.0
2005-01-13 10:35:00,10.98,10.99,10.95,10.95,6000.0,10.98,10.99,10.95,10.95,6000.0
2005-01-13 10:40:00,10.97,10.98,10.96,10.96,5600.0,10.97,10.98,10.96,10.96,5600.0
2005-01-13 10:45:00,10.96,10.96,10.92,10.93,4000.0,10.96,10.96,10.92,10.93,4000.0
2005-01-13 10:50:00,10.92,10.93,10.92,10.93,2200.0,10.92,10.93,10.92,10.93,2200.0
2005-01-13 10:55:00,10.93,10.96,10.92,10.96,2300.0,10.93,10.96,10.92,10.96,2300.0
2005-01-13 11:00:00,10.94,10.95,10.94,10.95,3200.0,10.94,10.95,10.94,10.95,3200.0
2005-01-13 11:05:00,10.94,10.98,10.88,10.98,15700.0,10.94,10.98,10.88,10.98,15700.0
2005-01-13 11:10:00,10.95,10.96,10.95,10.95,4400.0,10.95,10.96,10.95,10.95,4400.0
2005-01-13 11:15:00,10.95,10.95,10.9,10.92,5800.0,10.95,10.95,10.9,10.92,5800.0
2005-01-13 11:20:00,10.91,10.92,10.91,10.92,3500.0,10.91,10.92,10.91,10.92,3500.0
2005-01-13 11:25:00,10.92,10.94,10.91,10.93,13800.0,10.92,10.94,10.91,10.93,13800.0
2005-01-13 11:30:00,10.93,10.93,10.9,10.91,6200.0,10.93,10.93,10.9,10.91,6200.0
2005-01-13 11:35:00,10.9,10.91,10.9,10.91,2600.0,10.9,10.91,10.9,10.91,2600.0
2005-01-13 11:40:00,10.9,10.9,10.87,10.89,3200.0,10.9,10.9,10.87,10.89,3200.0
2005-01-13 11:45:00,10.89,10.89,10.8,10.82,7900.0,10.89,10.89,10.8,10.82,7900.0
2005-01-13 11:50:00,10.8,10.82,10.8,10.8,2200.0,10.8,10.82,10.8,10.8,2200.0
2005-01-13 11:55:00,10.8,10.8,10.8,10.8,900.0,10.8,10.8,10.8,10.8,900.0
2005-01-13 12:00:00,10.8,10.81,10.8,10.8,3100.0,10.8,10.81,10.8,10.8,3100.0
2005-01-13 12:05:00,10.81,10.81,10.8,10.8,4000.0,10.81,10.81,10.8,10.8,4000.0
2005-01-13 12:10:00,10.8,10.81,10.8,10.81,2700.0,10.8,10.81,10.8,10.81,2700.0
2005-01-13 12:15:00,10.8,10.8,10.77,10.77,1300.0,10.8,10.8,10.77,10.77,1300.0
2005-01-13 12:20:00,10.77,10.77,10.71,10.71,12200.0,10.77,10.77,10.71,10.71,12200.0
2005-01-13 12:25:00,10.7,10.78,10.7,10.78,9200.0,10.7,10.78,10.7,10.78,9200.0
2005-01-13 12:30:00,10.77,10.77,10.75,10.75,2200.0,10.77,10.77,10.75,10.75,2200.0
2005-01-13 12:35:00,10.75,10.75,10.74,10.74,500.0,10.75,10.75,10.74,10.74,500.0
2005-01-13 12:40:00,10.73,10.77,10.73,10.77,800.0,10.73,10.77,10.73,10.77,800.0
2005-01-13 12:45:00,10.74,10.74,10.73,10.73,3000.0,10.74,10.74,10.73,10.73,3000.0
2005-01-13 12:50:00,10.73,10.75,10.73,10.75,7000.0,10.73,10.75,10.73,10.75,7000.0
2005-01-13 12:55:00,10.75,10.76,10.74,10.74,3200.0,10.75,10.76,10.74,10.74,3200.0
2005-01-13 13:00:00,10.75,10.78,10.75,10.75,3800.0,10.75,10.78,10.75,10.75,3800.0
2005-01-13 13:05:00,10.74,10.76,10.74,10.75,500.0,10.74,10.76,10.74,10.75,500.0
2005-01-13 13:10:00,10.75,10.75,10.75,10.75,1900.0,10.75,10.75,10.75,10.75,1900.0
2005-01-13 13:15:00,10.76,10.76,10.74,10.74,5600.0,10.76,10.76,10.74,10.74,5600.0
2005-01-13 13:20:00,10.73,10.73,10.69,10.7,10500.0,10.73,10.73,10.69,10.7,10500.0
2005-01-13 13:25:00,10.69,10.69,10.61,10.61,9100.0,10.69,10.69,10.61,10.61,9100.0
2005-01-13 13:30:00,10.64,10.65,10.6,10.64,5800.0,10.64,10.65,10.6,10.64,5800.0
2005-01-13 13:35:00,10.65,10.65,10.64,10.65,3600.0,10.65,10.65,10.64,10.65,3600.0
2005-01-13 13:40:00,10.64,10.64,10.64,10.64,2200.0,10.64,10.64,10.64,10.64,2200.0
2005-01-13 13:45:00,10.64,10.65,10.64,10.64,2100.0,10.64,10.65,10.64,10.64,2100.0
2005-01-13 13:50:00,10.64,10.65,10.63,10.65,4200.0,10.64,10.65,10.63,10.65,4200.0
2005-01-13 13:55:00,10.64,10.73,10.64,10.73,11000.0,10.64,10.73,10.64,10.73,11000.0
2005-01-13 14:00:00,10.73,10.73,10.71,10.72,7200.0,10.73,10.73,10.71,10.72,7200.0
2005-01-13 14:05:00,10.72,10.73,10.7,10.7,2900.0,10.72,10.73,10.7,10.7,2900.0
2005-01-13 14:10:00,10.67,10.71,10.67,10.7,3400.0,10.67,10.71,10.67,10.7,3400.0
2005-01-13 14:15:00,10.71,10.72,10.71,10.71,2600.0,10.71,10.72,10.71,10.71,2600.0
2005-01-13 14:20:00,10.72,10.73,10.71,10.72,2400.0,10.72,10.73,10.71,10.72,2400.0
2005-01-13 14:25:00,10.72,10.72,10.7,10.7,28600.0,10.72,10.72,10.7,10.7,28600.0
2005-01-13 14:30:00,10.72,10.72,10.7,10.7,3700.0,10.72,10.72,10.7,10.7,3700.0
2005-01-13 14:35:00,10.7,10.73,10.7,10.7,2400.0,10.7,10.73,10.7,10.7,2400.0
2005-01-13 14:40:00,10.71,10.71,10.68,10.69,4700.0,10.71,10.71,10.68,10.69,4700.0
2005-01-13 14:45:00,10.69,10.69,10.66,10.66,2800.0,10.69,10.69,10.66,10.66,2800.0
2005-01-13 14:50:00,10.66,10.66,10.58,10.58,6100.0,10.66,10.66,10.58,10.58,6100.0
2005-01-13 14:55:00,10.58,10.59,10.57,10.57,5800.0,10.58,10.59,10.57,10.57,5800.0
2005-01-13 15:00:00,10.58,10.58,10.57,10.58,6800.0,10.58,10.58,10.57,10.58,6800.0
2005-01-13 15:05:00,10.58,10.58,10.57,10.57,7400.0,10.58,10.58,10.57,10.57,7400.0
2005-01-13 15:10:00,10.57,10.58,10.56,10.57,7800.0,10.57,10.58,10.56,10.57,7800.0
2005-01-13 15:15:00,10.57,10.58,10.5,10.51,23000.0,10.57,10.58,10.5,10.51,23000.0
2005-01-13 15:20:00,10.5,10.52,10.46,10.47,22400.0,10.5,10.52,10.46,10.47,22400.0
2005-01-13 15:25:00,10.49,10.49,10.42,10.42,15400.0,10.49,10.49,10.42,10.42,15400.0
2005-01-13 15:30:00,10.42,10.44,10.33,10.36,31800.0,10.42,10.44,10.33,10.36,31800.0
2005-01-13 15:35:00,10.35,10.49,10.35,10.38,19800.0,10.35,10.49,10.35,10.38,19800.0
2005-01-13 15:40:00,10.43,10.45,10.35,10.36,15700.0,10.43,10.45,10.35,10.36,15700.0
2005-01-13 15:45:00,10.36,10.37,10.35,10.36,28500.0,10.36,10.37,10.35,10.36,28500.0
2005-01-13 15:50:00,10.36,10.47,10.35,10.44,46000.0,10.36,10.47,10.35,10.44,46000.0
2005-01-13 15:55:00,10.45,10.47,10.41,10.41,32000.0,10.45,10.47,10.41,10.41,32000.0
2005-01-14 09:30:00,10.4,10.56,10.4,10.56,11700.0,10.4,10.56,10.4,10.56,11700.0
2005-01-14 09:35:00,10.6,10.66,10.47,10.65,15400.0,10.6,10.66,10.47,10.65,15400.0
2005-01-14 09:40:00,10.64,10.66,10.6,10.6,3600.0,10.64,10.66,10.6,10.6,3600.0
2005-01-14 09:45:00,10.63,10.71,10.6,10.71,4200.0,10.63,10.71,10.6,10.71,4200.0
2005-01-14 09:50:00,10.73,10.73,10.67,10.7,21700.0,10.73,10.73,10.67,10.7,21700.0
2005-01-14 09:55:00,10.7,10.72,10.67,10.68,15900.0,10.7,10.72,10.67,10.68,15900.0
2005-01-14 10:00:00,10.67,10.67,10.6,10.6,10400.0,10.67,10.67,10.6,10.6,10400.0
2005-01-14 10:05:00,10.6,10.62,10.6,10.6,4900.0,10.6,10.62,10.6,10.6,4900.0
2005-01-14 10:10:00,10.6,10.61,10.39,10.43,27300.0,10.6,10.61,10.39,10.43,27300.0
2005-01-14 10:15:00,10.43,10.55,10.43,10.53,9900.0,10.43,10.55,10.43,10.53,9900.0
2005-01-14 10:20:00,10.51,10.51,10.47,10.47,2000.0,10.51,10.51,10.47,10.47,2000.0
2005-01-14 10:25:00,10.48,10.48,10.46,10.48,17600.0,10.48,10.48,10.46,10.48,17600.0
2005-01-14 10:30:00,10.48,10.49,10.47,10.49,2600.0,10.48,10.49,10.47,10.49,2600.0
2005-01-14 10:35:00,10.49,10.5,10.46,10.46,7000.0,10.49,10.5,10.46,10.46,7000.0
2005-01-14 10:40:00,10.48,10.5,10.48,10.49,11500.0,10.48,10.5,10.48,10.49,11500.0
2005-01-14 10:45:00,10.47,10.5,10.45,10.46,8000.0,10.47,10.5,10.45,10.46,8000.0
2005-01-14 10:50:00,10.46,10.5,10.43,10.5,8000.0,10.46,10.5,10.43,10.5,8000.0
2005-01-14 10:55:00,10.49,10.5,10.44,10.45,2800.0,10.49,10.5,10.44,10.45,2800.0
2005-01-14 11:00:00,10.45,10.46,10.45,10.45,2600.0,10.45,10.46,10.45,10.45,2600.0
2005-01-14 11:05:00,10.45,10.45,10.43,10.43,1600.0,10.45,10.45,10.43,10.43,1600.0
2005-01-14 11:10:00,10.45,10.49,10.45,10.49,2900.0,10.45,10.49,10.45,10.49,2900.0
2005-01-14 11:15:00,10.49,10.49,10.48,10.48,2100.0,10.49,10.49,10.48,10.48,2100.0
2005-01-14 11:20:00,10.48,10.48,10.48,10.48,1000.0,10.48,10.48,10.48,10.48,1000.0
2005-01-14 11:25:00,10.48,10.48,10.46,10.48,900.0,10.48,10.48,10.46,10.48,900.0
2005-01-14 11:30:00,10.48,10.48,10.46,10.46,900.0,10.48,10.48,10.46,10.46,900.0
2005-01-14 11:35:00,10.45,10.45,10.45,10.45,1600.0,10.45,10.45,10.45,10.45,1600.0
2005-01-14 11:40:00,10.45,10.45,10.43,10.45,2300.0,10.45,10.45,10.43,10.45,2300.0
2005-01-14 11:45:00,10.45,10.45,10.44,10.44,400.0,10.45,10.45,10.44,10.44,400.0
2005-01-14 11:50:00,10.45,10.46,10.4,10.41,3400.0,10.45,10.46,10.4,10.41,3400.0
2005-01-14 11:55:00,10.41,10.42,10.41,10.42,900.0,10.41,10.42,10.41,10.42,900.0
2005-01-14 12:00:00,10.45,10.45,10.43,10.44,900.0,10.45,10.45,10.43,10.44,900.0
2005-01-14 12:05:00,10.45,10.49,10.45,10.48,17700.0,10.45,10.49,10.45,10.48,17700.0
2005-01-14 12:10:00,10.48,10.48,10.48,10.48,400.0,10.48,10.48,10.48,10.48,400.0
2005-01-14 12:15:00,10.48,10.65,10.48,10.62,11700.0,10.48,10.65,10.48,10.62,11700.0
2005-01-14 12:20:00,10.6,10.64,10.47,10.54,9500.0,10.6,10.64,10.47,10.54,9500.0
2005-01-14 12:25:00,10.55,10.56,10.53,10.56,1700.0,10.55,10.56,10.53,10.56,1700.0
2005-01-14 12:30:00,10.57,10.63,10.56,10.56,3000.0,10.57,10.63,10.56,10.56,3000.0
2005-01-14 12:35:00,10.55,10.55,10.52,10.52,800.0,10.55,10.55,10.52,10.52,800.0
2005-01-14 12:40:00,10.56,10.6,10.55,10.57,2400.0,10.56,10.6,10.55,10.57,2400.0
2005-01-14 12:45:00,10.56,10.56,10.55,10.56,1000.0,10.56,10.56,10.55,10.56,1000.0
2005-01-14 12:50:00,10.56,10.56,10.56,10.56,100.0,10.56,10.56,10.56,10.56,100.0
2005-01-14 12:55:00,10.56,10.58,10.55,10.55,2500.0,10.56,10.58,10.55,10.55,2500.0
2005-01-14 13:00:00,10.53,10.53,10.51,10.51,1100.0,10.53,10.53,10.51,10.51,1100.0
2005-01-14 13:05:00,10.55,10.56,10.55,10.56,800.0,10.55,10.56,10.55,10.56,800.0
2005-01-14 13:10:00,10.56,10.57,10.55,10.55,2400.0,10.56,10.57,10.55,10.55,2400.0
2005-01-14 13:15:00,10.55,10.55,10.53,10.54,500.0,10.55,10.55,10.53,10.54,500.0
2005-01-14 13:20:00,10.55,10.57,10.55,10.55,3100.0,10.55,10.57,10.55,10.55,3100.0
2005-01-14 13:25:00,10.55,10.55,10.55,10.55,600.0,10.55,10.55,10.55,10.55,600.0
2005-01-14 13:30:00,10.55,10.55,10.55,10.55,300.0,10.55,10.55,10.55,10.55,300.0
2005-01-14 13:35:00,10.54,10.6,10.54,10.55,3900.0,10.54,10.6,10.54,10.55,3900.0
2005-01-14 13:40:00,10.54,10.54,10.54,10.54,100.0,10.54,10.54,10.54,10.54,100.0
2005-01-14 13:45:00,10.54,10.54,10.53,10.53,1200.0,10.54,10.54,10.53,10.53,1200.0
2005-01-14 13:50:00,10.53,10.58,10.53,10.56,2800.0,10.53,10.58,10.53,10.56,2800.0
2005-01-14 13:55:00,10.56,10.56,10.5,10.5,3000.0,10.56,10.56,10.5,10.5,3000.0
2005-01-14 14:00:00,10.5,10.56,10.5,10.56,2700.0,10.5,10.56,10.5,10.56,2700.0
2005-01-14 14:05:00,10.54,10.57,10.53,10.55,3100.0,10.54,10.57,10.53,10.55,3100.0
2005-01-14 14:10:00,10.54,10.55,10.51,10.51,2900.0,10.54,10.55,10.51,10.51,2900.0
2005-01-14 14:15:00,10.54,10.56,10.54,10.55,4800.0,10.54,10.56,10.54,10.55,4800.0
2005-01-14 14:20:00,10.53,10.55,10.53,10.55,2300.0,10.53,10.55,10.53,10.55,2300.0
2005-01-14 14:25:00,10.55,10.57,10.51,10.51,5800.0,10.55,10.57,10.51,10.51,5800.0
2005-01-14 14:30:00,10.51,10.53,10.51,10.52,800.0,10.51,10.53,10.51,10.52,800.0
2005-01-14 14:35:00,10.52,10.52,10.52,10.52,3300.0,10.52,10.52,10.52,10.52,3300.0
2005-01-14 14:40:00,10.52,10.56,10.52,10.56,3400.0,10.52,10.56,10.52,10.56,3400.0
2005-01-14 14:45:00,10.54,10.56,10.54,10.54,1300.0,10.54,10.56,10.54,10.54,1300.0
2005-01-14 14:50:00,10.53,10.6,10.53,10.6,2700.0,10.53,10.6,10.53,10.6,2700.0
2005-01-14 14:55:00,10.57,10.58,10.57,10.58,1100.0,10.57,10.58,10.57,10.58,1100.0
2005-01-14 15:00:00,10.56,10.59,10.56,10.56,2100.0,10.56,10.59,10.56,10.56,2100.0
2005-01-14 15:05:00,10.56,10.6,10.56,10.59,3600.0,10.56,10.6,10.56,10.59,3600.0
2005-01-14 15:10:00,10.57,10.58,10.57,10.57,6900.0,10.57,10.58,10.57,10.57,6900.0
2005-01-14 15:15:00,10.57,10.57,10.55,10.55,4600.0,10.57,10.57,10.55,10.55,4600.0
2005-01-14 15:20:00,10.55,10.57,10.54,10.55,3000.0,10.55,10.57,10.54,10.55,3000.0
2005-01-14 15:25:00,10.54,10.55,10.53,10.54,6500.0,10.54,10.55,10.53,10.54,6500.0
2005-01-14 15:30:00,10.53,10.54,10.52,10.53,5400.0,10.53,10.54,10.52,10.53,5400.0
2005-01-14 15:35:00,10.52,10.62,10.52,10.61,8300.0,10.52,10.62,10.52,10.61,8300.0
2005-01-14 15:40:00,10.61,10.62,10.57,10.57,6500.0,10.61,10.62,10.57,10.57,6500.0
2005-01-14 15:45:00,10.57,10.58,10.54,10.55,9100.0,10.57,10.58,10.54,10.55,9100.0
2005-01-14 15:50:00,10.54,10.61,10.52,10.61,17900.0,10.54,10.61,10.52,10.61,17900.0
2005-01-14 15:55:00,10.62,10.66,10.55,10.55,28000.0,10.62,10.66,10.55,10.55,28000.0
2005-01-18 09:30:00,10.77,10.78,10.4,10.55,16200.0,10.77,10.78,10.4,10.55,16200.0
2005-01-18 09:35:00,10.55,10.57,10.49,10.5,3700.0,10.55,10.57,10.49,10.5,3700.0
2005-01-18 09:40:00,10.52,10.52,10.5,10.5,5000.0,10.52,10.52,10.5,10.5,5000.0
2005-01-18 09:45:00,10.51,10.51,10.49,10.49,3100.0,10.51,10.51,10.49,10.49,3100.0
2005-01-18 09:50:00,10.49,10.53,10.49,10.53,2000.0,10.49,10.53,10.49,10.53,2000.0
2005-01-18 09:55:00,10.55,10.56,10.51,10.55,4200.0,10.55,10.56,10.51,10.55,4200.0
2005-01-18 10:00:00,10.55,10.62,10.55,10.62,3500.0,10.55,10.62,10.55,10.62,3500.0
2005-01-18 10:05:00,10.62,10.62,10.5,10.52,5500.0,10.62,10.62,10.5,10.52,5500.0
2005-01-18 10:10:00,10.52,10.56,10.52,10.55,600.0,10.52,10.56,10.52,10.55,600.0
2005-01-18 10:15:00,10.52,10.57,10.52,10.53,1600.0,10.52,10.57,10.52,10.53,1600.0
2005-01-18 10:20:00,10.55,10.6,10.54,10.6,1600.0,10.55,10.6,10.54,10.6,1600.0
2005-01-18 10:25:00,10.6,10.73,10.59,10.73,6500.0,10.6,10.73,10.59,10.73,6500.0
2005-01-18 10:30:00,10.7,10.8,10.7,10.76,9800.0,10.7,10.8,10.7,10.76,9800.0
2005-01-18 10:35:00,10.78,10.82,10.76,10.8,3300.0,10.78,10.82,10.76,10.8,3300.0
2005-01-18 10:40:00,10.8,10.8,10.77,10.78,9300.0,10.8,10.8,10.77,10.78,9300.0
2005-01-18 10:45:00,10.78,10.78,10.72,10.72,11400.0,10.78,10.78,10.72,10.72,11400.0
2005-01-18 10:50:00,10.72,10.82,10.71,10.71,7100.0,10.72,10.82,10.71,10.71,7100.0
2005-01-18 10:55:00,10.71,10.74,10.7,10.73,1600.0,10.71,10.74,10.7,10.73,1600.0
2005-01-18 11:00:00,10.75,10.75,10.72,10.72,1600.0,10.75,10.75,10.72,10.72,1600.0
2005-01-18 11:05:00,10.73,10.74,10.72,10.72,3200.0,10.73,10.74,10.72,10.72,3200.0
2005-01-18 11:10:00,10.73,10.75,10.71,10.71,5400.0,10.73,10.75,10.71,10.71,5400.0
2005-01-18 11:15:00,10.71,10.74,10.7,10.74,8300.0,10.71,10.74,10.7,10.74,8300.0
2005-01-18 11:20:00,10.72,10.75,10.72,10.75,2300.0,10.72,10.75,10.72,10.75,2300.0
2005-01-18 11:25:00,10.76,10.8,10.76,10.8,900.0,10.76,10.8,10.76,10.8,900.0
2005-01-18 11:30:00,10.76,10.8,10.76,10.78,4300.0,10.76,10.8,10.76,10.78,4300.0
2005-01-18 11:35:00,10.78,10.83,10.76,10.76,4200.0,10.78,10.83,10.76,10.76,4200.0
2005-01-18 11:40:00,10.76,10.81,10.76,10.8,8900.0,10.76,10.81,10.76,10.8,8900.0
2005-01-18 11:45:00,10.82,10.85,10.82,10.83,6000.0,10.82,10.85,10.82,10.83,6000.0
2005-01-18 11:50:00,10.82,10.83,10.82,10.82,5400.0,10.82,10.83,10.82,10.82,5400.0
2005-01-18 11:55:00,10.83,10.85,10.82,10.84,2200.0,10.83,10.85,10.82,10.84,2200.0
2005-01-18 12:00:00,10.84,10.92,10.83,10.86,8500.0,10.84,10.92,10.83,10.86,8500.0
2005-01-18 12:05:00,10.84,10.87,10.84,10.87,16100.0,10.84,10.87,10.84,10.87,16100.0
2005-01-18 12:10:00,10.88,10.92,10.85,10.9,11500.0,10.88,10.92,10.85,10.9,11500.0
2005-01-18 12:15:00,10.9,10.91,10.88,10.88,10000.0,10.9,10.91,10.88,10.88,10000.0
2005-01-18 12:20:00,10.88,10.9,10.87,10.87,6900.0,10.88,10.9,10.87,10.87,6900.0
2005-01-18 12:25:00,10.88,10.88,10.87,10.88,1300.0,10.88,10.88,10.87,10.88,1300.0
2005-01-18 12:30:00,10.87,10.88,10.86,10.86,2500.0,10.87,10.88,10.86,10.86,2500.0
2005-01-18 12:35:00,10.86,10.89,10.86,10.89,3600.0,10.86,10.89,10.86,10.89,3600.0
2005-01-18 12:40:00,10.87,10.88,10.87,10.88,300.0,10.87,10.88,10.87,10.88,300.0
2005-01-18 12:45:00,10.86,10.87,10.85,10.86,4500.0,10.86,10.87,10.85,10.86,4500.0
2005-01-18 12:50:00,10.86,10.87,10.85,10.86,2400.0,10.86,10.87,10.85,10.86,2400.0
2005-01-18 12:55:00,10.86,10.87,10.86,10.86,1400.0,10.86,10.87,10.86,10.86,1400.0
2005-01-18 13:00:00,10.86,10.87,10.85,10.87,5400.0,10.86,10.87,10.85,10.87,5400.0
2005-01-18 13:05:00,10.86,10.87,10.86,10.86,1000.0,10.86,10.87,10.86,10.86,1000.0
2005-01-18 13:10:00,10.85,10.88,10.85,10.85,3600.0,10.85,10.88,10.85,10.85,3600.0
2005-01-18 13:15:00,10.84,10.86,10.84,10.86,300.0,10.84,10.86,10.84,10.86,300.0
2005-01-18 13:20:00,10.85,10.85,10.85,10.85,200.0,10.85,10.85,10.85,10.85,200.0
2005-01-18 13:25:00,10.84,10.84,10.83,10.84,1400.0,10.84,10.84,10.83,10.84,1400.0
2005-01-18 13:30:00,10.84,10.86,10.84,10.86,1700.0,10.84,10.86,10.84,10.86,1700.0
2005-01-18 13:35:00,10.86,10.87,10.86,10.87,1000.0,10.86,10.87,10.86,10.87,1000.0
2005-01-18 13:40:00,10.87,10.9,10.87,10.87,3400.0,10.87,10.9,10.87,10.87,3400.0
2005-01-18 13:45:00,10.88,10.92,10.88,10.9,5600.0,10.88,10.92,10.88,10.9,5600.0
2005-01-18 13:50:00,10.91,10.91,10.91,10.91,200.0,10.91,10.91,10.91,10.91,200.0
2005-01-18 13:55:00,10.91,10.91,10.87,10.87,2200.0,10.91,10.91,10.87,10.87,2200.0
2005-01-18 14:00:00,10.88,10.89,10.88,10.89,500.0,10.88,10.89,10.88,10.89,500.0
2005-01-18 14:05:00,10.9,10.9,10.85,10.85,2400.0,10.9,10.9,10.85,10.85,2400.0
2005-01-18 14:10:00,10.87,10.92,10.87,10.89,4600.0,10.87,10.92,10.87,10.89,4600.0
2005-01-18 14:15:00,10.88,10.88,10.83,10.83,5100.0,10.88,10.88,10.83,10.83,5100.0
2005-01-18 14:20:00,10.84,10.85,10.82,10.82,1600.0,10.84,10.85,10.82,10.82,1600.0
2005-01-18 14:25:00,10.82,10.82,10.81,10.81,5700.0,10.82,10.82,10.81,10.81,5700.0
2005-01-18 14:30:00,10.81,10.85,10.81,10.82,8600.0,10.81,10.85,10.81,10.82,8600.0
2005-01-18 14:35:00,10.81,10.81,10.74,10.74,8000.0,10.81,10.81,10.74,10.74,8000.0
2005-01-18 14:40:00,10.75,10.75,10.72,10.72,1500.0,10.75,10.75,10.72,10.72,1500.0
2005-01-18 14:45:00,10.71,10.71,10.65,10.7,4500.0,10.71,10.71,10.65,10.7,4500.0
2005-01-18 14:50:00,10.7,10.72,10.7,10.72,2500.0,10.7,10.72,10.7,10.72,2500.0
2005-01-18 14:55:00,10.75,10.75,10.73,10.73,2500.0,10.75,10.75,10.73,10.73,2500.0
2005-01-18 15:00:00,10.75,10.79,10.73,10.78,47000.0,10.75,10.79,10.73,10.78,47000.0
2005-01-18 15:05:00,10.76,10.76,10.76,10.76,1700.0,10.76,10.76,10.76,10.76,1700.0
2005-01-18 15:10:00,10.75,10.81,10.74,10.78,21800.0,10.75,10.81,10.74,10.78,21800.0
2005-01-18 15:15:00,10.79,10.81,10.78,10.81,2700.0,10.79,10.81,10.78,10.81,2700.0
2005-01-18 15:20:00,10.81,10.82,10.8,10.82,4200.0,10.81,10.82,10.8,10.82,4200.0
2005-01-18 15:25:00,10.82,10.82,10.82,10.82,1600.0,10.82,10.82,10.82,10.82,1600.0
2005-01-18 15:30:00,10.83,10.83,10.82,10.83,4900.0,10.83,10.83,10.82,10.83,4900.0
2005-01-18 15:35:00,10.83,10.84,10.82,10.83,3500.0,10.83,10.84,10.82,10.83,3500.0
2005-01-18 15:40:00,10.83,10.86,10.83,10.86,10800.0,10.83,10.86,10.83,10.86,10800.0
2005-01-18 15:45:00,10.87,10.87,10.83,10.87,8800.0,10.87,10.87,10.83,10.87,8800.0
2005-01-18 15:50:00,10.87,10.9,10.87,10.89,9100.0,10.87,10.9,10.87,10.89,9100.0
2005-01-18 15:55:00,10.88,10.92,10.82,10.84,29800.0,10.88,10.92,10.82,10.84,29800.0
2005-01-19 09:30:00,10.95,10.95,10.76,10.76,22100.0,10.95,10.95,10.76,10.76,22100.0
2005-01-19 09:35:00,10.81,10.81,10.76,10.76,2100.0,10.81,10.81,10.76,10.76,2100.0
2005-01-19 09:40:00,10.76,10.8,10.72,10.72,3700.0,10.76,10.8,10.72,10.72,3700.0
2005-01-19 09:45:00,10.71,10.8,10.71,10.79,2300.0,10.71,10.8,10.71,10.79,2300.0
2005-01-19 09:50:00,10.78,10.78,10.7,10.71,1600.0,10.78,10.78,10.7,10.71,1600.0
2005-01-19 09:55:00,10.72,10.72,10.62,10.66,2200.0,10.72,10.72,10.62,10.66,2200.0
2005-01-19 10:00:00,10.69,10.73,10.69,10.73,1800.0,10.69,10.73,10.69,10.73,1800.0
2005-01-19 10:05:00,10.74,10.76,10.73,10.75,1100.0,10.74,10.76,10.73,10.75,1100.0
2005-01-19 10:10:00,10.76,10.79,10.76,10.77,2300.0,10.76,10.79,10.76,10.77,2300.0
2005-01-19 10:15:00,10.76,10.77,10.75,10.77,1800.0,10.76,10.77,10.75,10.77,1800.0
2005-01-19 10:20:00,10.77,10.77,10.69,10.69,2300.0,10.77,10.77,10.69,10.69,2300.0
2005-01-19 10:25:00,10.69,10.71,10.69,10.71,700.0,10.69,10.71,10.69,10.71,700.0
2005-01-19 10:30:00,10.7,10.72,10.66,10.66,2100.0,10.7,10.72,10.66,10.66,2100.0
2005-01-19 10:35:00,10.66,10.71,10.65,10.7,1600.0,10.66,10.71,10.65,10.7,1600.0
2005-01-19 10:40:00,10.7,10.71,10.7,10.71,500.0,10.7,10.71,10.7,10.71,500.0
2005-01-19 10:45:00,10.71,10.71,10.68,10.68,1200.0,10.71,10.71,10.68,10.68,1200.0
2005-01-19 10:50:00,10.69,10.69,10.63,10.66,2300.0,10.69,10.69,10.63,10.66,2300.0
2005-01-19 10:55:00,10.66,10.66,10.66,10.66,800.0,10.66,10.66,10.66,10.66,800.0
2005-01-19 11:00:00,10.68,10.68,10.66,10.66,900.0,10.68,10.68,10.66,10.66,900.0
2005-01-19 11:05:00,10.66,10.7,10.66,10.7,1600.0,10.66,10.7,10.66,10.7,1600.0
2005-01-19 11:10:00,10.69,10.71,10.68,10.68,1100.0,10.69,10.71,10.68,10.68,1100.0
2005-01-19 11:15:00,10.68,10.68,10.6,10.62,6700.0,10.68,10.68,10.6,10.62,6700.0
2005-01-19 11:20:00,10.62,10.63,10.6,10.62,3200.0,10.62,10.63,10.6,10.62,3200.0
2005-01-19 11:25:00,10.64,10.64,10.64,10.64,300.0,10.64,10.64,10.64,10.64,300.0
2005-01-19 11:30:00,10.64,10.69,10.64,10.68,1600.0,10.64,10.69,10.64,10.68,1600.0
2005-01-19 11:35:00,10.68,10.68,10.67,10.67,1500.0,10.68,10.68,10.67,10.67,1500.0
2005-01-19 11:40:00,10.69,10.76,10.69,10.76,2000.0,10.69,10.76,10.69,10.76,2000.0
2005-01-19 11:45:00,10.75,10.8,10.75,10.76,5800.0,10.75,10.8,10.75,10.76,5800.0
2005-01-19 11:50:00,10.75,10.77,10.75,10.77,1300.0,10.75,10.77,10.75,10.77,1300.0
2005-01-19 11:55:00,10.76,10.76,10.74,10.74,600.0,10.76,10.76,10.74,10.74,600.0
2005-01-19 12:00:00,10.76,10.76,10.75,10.75,1100.0,10.76,10.76,10.75,10.75,1100.0
2005-01-19 12:05:00,10.74,10.74,10.69,10.71,1800.0,10.74,10.74,10.69,10.71,1800.0
2005-01-19 12:10:00,10.71,10.71,10.71,10.71,1000.0,10.71,10.71,10.71,10.71,1000.0
2005-01-19 12:15:00,10.7,10.7,10.7,10.7,400.0,10.7,10.7,10.7,10.7,400.0
2005-01-19 12:20:00,10.7,10.7,10.66,10.66,900.0,10.7,10.7,10.66,10.66,900.0
2005-01-19 12:25:00,10.68,10.69,10.67,10.69,900.0,10.68,10.69,10.67,10.69,900.0
2005-01-19 12:30:00,10.68,10.68,10.68,10.68,200.0,10.68,10.68,10.68,10.68,200.0
2005-01-19 12:35:00,10.68,10.7,10.68,10.7,400.0,10.68,10.7,10.68,10.7,400.0
2005-01-19 12:40:00,10.71,10.73,10.71,10.73,1000.0,10.71,10.73,10.71,10.73,1000.0
2005-01-19 12:45:00,10.74,10.75,10.74,10.75,600.0,10.74,10.75,10.74,10.75,600.0
2005-01-19 12:50:00,10.76,10.8,10.76,10.79,1700.0,10.76,10.8,10.76,10.79,1700.0
2005-01-19 12:55:00,10.79,10.84,10.78,10.84,4500.0,10.79,10.84,10.78,10.84,4500.0
2005-01-19 13:00:00,10.78,10.83,10.77,10.77,2500.0,10.78,10.83,10.77,10.77,2500.0
2005-01-19 13:05:00,10.79,10.79,10.78,10.78,900.0,10.79,10.79,10.78,10.78,900.0
2005-01-19 13:10:00,10.79,10.79,10.77,10.77,1100.0,10.79,10.79,10.77,10.77,1100.0
2005-01-19 13:15:00,10.77,10.8,10.76,10.8,2500.0,10.77,10.8,10.76,10.8,2500.0
2005-01-19 13:20:00,10.8,10.86,10.8,10.84,4600.0,10.8,10.86,10.8,10.84,4600.0
2005-01-19 13:25:00,10.83,10.83,10.8,10.8,500.0,10.83,10.83,10.8,10.8,500.0
2005-01-19 13:30:00,10.82,10.82,10.78,10.79,1800.0,10.82,10.82,10.78,10.79,1800.0
2005-01-19 13:35:00,10.78,10.79,10.65,10.72,8100.0,10.78,10.79,10.65,10.72,8100.0
2005-01-19 13:40:00,10.72,10.74,10.71,10.71,600.0,10.72,10.74,10.71,10.71,600.0
2005-01-19 13:45:00,10.72,10.72,10.72,10.72,400.0,10.72,10.72,10.72,10.72,400.0
2005-01-19 13:50:00,10.72,10.72,10.66,10.67,4000.0,10.72,10.72,10.66,10.67,4000.0
2005-01-19 13:55:00,10.67,10.93,10.67,10.88,17600.0,10.67,10.93,10.67,10.88,17600.0
2005-01-19 14:00:00,10.88,11.28,10.77,10.8,121600.0,10.88,11.28,10.77,10.8,121600.0
2005-01-19 14:05:00,10.79,10.81,10.76,10.76,6200.0,10.79,10.81,10.76,10.76,6200.0
2005-01-19 14:10:00,10.77,10.79,10.77,10.77,900.0,10.77,10.79,10.77,10.77,900.0
2005-01-19 14:15:00,10.78,10.78,10.76,10.78,1500.0,10.78,10.78,10.76,10.78,1500.0
2005-01-19 14:20:00,10.77,10.81,10.77,10.81,1900.0,10.77,10.81,10.77,10.81,1900.0
2005-01-19 14:25:00,10.81,10.81,10.77,10.78,2300.0,10.81,10.81,10.77,10.78,2300.0
2005-01-19 14:30:00,10.82,10.86,10.78,10.83,5900.0,10.82,10.86,10.78,10.83,5900.0
2005-01-19 14:35:00,10.84,10.87,10.84,10.86,3600.0,10.84,10.87,10.84,10.86,3600.0
2005-01-19 14:40:00,10.85,10.85,10.83,10.83,1700.0,10.85,10.85,10.83,10.83,1700.0
2005-01-19 14:45:00,10.82,10.83,10.81,10.82,1700.0,10.82,10.83,10.81,10.82,1700.0
2005-01-19 14:50:00,10.83,10.84,10.8,10.81,3200.0,10.83,10.84,10.8,10.81,3200.0
2005-01-19 14:55:00,10.82,10.82,10.81,10.81,1900.0,10.82,10.82,10.81,10.81,1900.0
2005-01-19 15:00:00,10.81,10.82,10.74,10.79,11500.0,10.81,10.82,10.74,10.79,11500.0
2005-01-19 15:05:00,10.79,10.8,10.77,10.79,3200.0,10.79,10.8,10.77,10.79,3200.0
2005-01-19 15:10:00,10.78,10.78,10.69,10.69,7500.0,10.78,10.78,10.69,10.69,7500.0
2005-01-19 15:15:00,10.69,10.71,10.63,10.71,10000.0,10.69,10.71,10.63,10.71,10000.0
2005-01-19 15:20:00,10.7,10.71,10.67,10.69,9200.0,10.7,10.71,10.67,10.69,9200.0
2005-01-19 15:25:00,10.69,10.69,10.55,10.59,12900.0,10.69,10.69,10.55,10.59,12900.0
2005-01-19 15:30:00,10.57,10.61,10.5,10.58,10700.0,10.57,10.61,10.5,10.58,10700.0
2005-01-19 15:35:00,10.59,10.65,10.59,10.64,6800.0,10.59,10.65,10.59,10.64,6800.0
2005-01-19 15:40:00,10.64,10.65,10.62,10.63,3000.0,10.64,10.65,10.62,10.63,3000.0
2005-01-19 15:45:00,10.63,10.63,10.4,10.56,14500.0,10.63,10.63,10.4,10.56,14500.0
2005-01-19 15:50:00,10.58,10.62,10.55,10.61,7600.0,10.58,10.62,10.55,10.61,7600.0
2005-01-19 15:55:00,10.62,10.62,10.51,10.51,35400.0,10.62,10.62,10.51,10.51,35400.0
2005-01-20 09:30:00,10.7,10.7,10.56,10.57,28300.0,10.7,10.7,10.56,10.57,28300.0
2005-01-20 09:35:00,10.61,10.66,10.61,10.64,1500.0,10.61,10.66,10.61,10.64,1500.0
2005-01-20 09:40:00,10.64,10.66,10.57,10.62,3700.0,10.64,10.66,10.57,10.62,3700.0
2005-01-20 09:45:00,10.57,10.57,10.54,10.55,7900.0,10.57,10.57,10.54,10.55,7900.0
2005-01-20 09:50:00,10.56,10.56,10.5,10.5,4400.0,10.56,10.56,10.5,10.5,4400.0
2005-01-20 09:55:00,10.51,10.55,10.5,10.54,22400.0,10.51,10.55,10.5,10.54,22400.0
2005-01-20 10:00:00,10.51,10.61,10.51,10.61,12300.0,10.51,10.61,10.51,10.61,12300.0
2005-01-20 10:05:00,10.61,10.63,10.61,10.61,1700.0,10.61,10.63,10.61,10.61,1700.0
2005-01-20 10:10:00,10.59,10.67,10.59,10.67,8200.0,10.59,10.67,10.59,10.67,8200.0
2005-01-20 10:15:00,10.65,10.66,10.61,10.61,1800.0,10.65,10.66,10.61,10.61,1800.0
2005-01-20 10:20:00,10.65,10.66,10.62,10.63,3300.0,10.65,10.66,10.62,10.63,3300.0
2005-01-20 10:25:00,10.65,10.65,10.57,10.57,2600.0,10.65,10.65,10.57,10.57,2600.0
2005-01-20 10:30:00,10.61,10.61,10.54,10.54,2800.0,10.61,10.61,10.54,10.54,2800.0
2005-01-20 10:35:00,10.56,10.57,10.54,10.57,3400.0,10.56,10.57,10.54,10.57,3400.0
2005-01-20 10:40:00,10.56,10.57,10.49,10.5,2700.0,10.56,10.57,10.49,10.5,2700.0
2005-01-20 10:45:00,10.5,10.57,10.5,10.56,4100.0,10.5,10.57,10.5,10.56,4100.0
2005-01-20 10:50:00,10.52,10.57,10.52,10.57,1300.0,10.52,10.57,10.52,10.57,1300.0
2005-01-20 10:55:00,10.56,10.63,10.56,10.59,6400.0,10.56,10.63,10.56,10.59,6400.0
2005-01-20 11:00:00,10.62,10.7,10.62,10.67,4400.0,10.62,10.7,10.62,10.67,4400.0
2005-01-20 11:05:00,10.68,10.72,10.66,10.67,9300.0,10.68,10.72,10.66,10.67,9300.0
2005-01-20 11:10:00,10.69,10.7,10.65,10.65,4700.0,10.69,10.7,10.65,10.65,4700.0
2005-01-20 11:15:00,10.67,10.69,10.67,10.67,2400.0,10.67,10.69,10.67,10.67,2400.0
2005-01-20 11:20:00,10.67,10.67,10.6,10.6,4700.0,10.67,10.67,10.6,10.6,4700.0
2005-01-20 11:25:00,10.64,10.69,10.64,10.69,14100.0,10.64,10.69,10.64,10.69,14100.0
2005-01-20 11:30:00,10.69,10.69,10.63,10.63,3100.0,10.69,10.69,10.63,10.63,3100.0
2005-01-20 11:35:00,10.66,10.69,10.64,10.69,12000.0,10.66,10.69,10.64,10.69,12000.0
2005-01-20 11:40:00,10.72,10.72,10.71,10.71,600.0,10.72,10.72,10.71,10.71,600.0
2005-01-20 11:45:00,10.69,10.71,10.69,10.7,8000.0,10.69,10.71,10.69,10.7,8000.0
2005-01-20 11:50:00,10.7,10.71,10.67,10.67,5800.0,10.7,10.71,10.67,10.67,5800.0
2005-01-20 11:55:00,10.67,10.67,10.62,10.64,2000.0,10.67,10.67,10.62,10.64,2000.0
2005-01-20 12:00:00,10.65,10.65,10.6,10.62,3500.0,10.65,10.65,10.6,10.62,3500.0
2005-01-20 12:05:00,10.62,10.67,10.6,10.67,7200.0,10.62,10.67,10.6,10.67,7200.0
2005-01-20 12:10:00,10.68,10.7,10.68,10.69,1300.0,10.68,10.7,10.68,10.69,1300.0
2005-01-20 12:15:00,10.71,10.71,10.71,10.71,900.0,10.71,10.71,10.71,10.71,900.0
2005-01-20 12:20:00,10.71,10.77,10.71,10.76,10700.0,10.71,10.77,10.71,10.76,10700.0
2005-01-20 12:25:00,10.74,10.77,10.64,10.77,4600.0,10.74,10.77,10.64,10.77,4600.0
2005-01-20 12:30:00,10.74,10.77,10.74,10.77,400.0,10.74,10.77,10.74,10.77,400.0
2005-01-20 12:35:00,10.74,10.76,10.74,10.74,2400.0,10.74,10.76,10.74,10.74,2400.0
2005-01-20 12:40:00,10.74,10.75,10.71,10.74,3900.0,10.74,10.75,10.71,10.74,3900.0
2005-01-20 12:45:00,10.74,10.74,10.7,10.7,1100.0,10.74,10.74,10.7,10.7,1100.0
2005-01-20 12:50:00,10.7,10.7,10.67,10.67,800.0,10.7,10.7,10.67,10.67,800.0
2005-01-20 12:55:00,10.67,10.71,10.61,10.69,7900.0,10.67,10.71,10.61,10.69,7900.0
2005-01-20 13:00:00,10.69,10.69,10.69,10.69,100.0,10.69,10.69,10.69,10.69,100.0
2005-01-20 13:05:00,10.67,10.68,10.63,10.63,2000.0,10.67,10.68,10.63,10.63,2000.0
2005-01-20 13:10:00,10.63,10.63,10.57,10.59,16400.0,10.63,10.63,10.57,10.59,16400.0
2005-01-20 13:15:00,10.59,10.59,10.51,10.52,16200.0,10.59,10.59,10.51,10.52,16200.0
2005-01-20 13:20:00,10.56,10.56,10.52,10.54,2200.0,10.56,10.56,10.52,10.54,2200.0
2005-01-20 13:25:00,10.51,10.58,10.51,10.53,6200.0,10.51,10.58,10.51,10.53,6200.0
2005-01-20 13:30:00,10.57,10.57,10.55,10.55,5300.0,10.57,10.57,10.55,10.55,5300.0
2005-01-20 13:35:00,10.55,10.6,10.54,10.6,1200.0,10.55,10.6,10.54,10.6,1200.0
2005-01-20 13:40:00,10.6,10.66,10.6,10.64,4500.0,10.6,10.66,10.6,10.64,4500.0
2005-01-20 13:45:00,10.64,10.66,10.62,10.62,1100.0,10.64,10.66,10.62,10.62,1100.0
2005-01-20 13:50:00,10.66,10.67,10.62,10.67,1800.0,10.66,10.67,10.62,10.67,1800.0
2005-01-20 13:55:00,10.64,10.66,10.63,10.63,400.0,10.64,10.66,10.63,10.63,400.0
2005-01-20 14:00:00,10.66,10.75,10.64,10.66,7900.0,10.66,10.75,10.64,10.66,7900.0
2005-01-20 14:05:00,10.66,10.7,10.65,10.7,900.0,10.66,10.7,10.65,10.7,900.0
2005-01-20 14:10:00,10.7,10.71,10.68,10.68,2100.0,10.7,10.71,10.68,10.68,2100.0
2005-01-20 14:15:00,10.71,10.75,10.7,10.72,4900.0,10.71,10.75,10.7,10.72,4900.0
2005-01-20 14:20:00,10.72,10.73,10.72,10.72,1000.0,10.72,10.73,10.72,10.72,1000.0
2005-01-20 14:25:00,10.74,10.74,10.71,10.72,6600.0,10.74,10.74,10.71,10.72,6600.0
2005-01-20 14:30:00,10.75,10.75,10.7,10.74,5700.0,10.75,10.75,10.7,10.74,5700.0
2005-01-20 14:35:00,10.69,10.72,10.67,10.72,700.0,10.69,10.72,10.67,10.72,700.0
2005-01-20 14:40:00,10.72,10.75,10.72,10.74,1900.0,10.72,10.75,10.72,10.74,1900.0
2005-01-20 14:45:00,10.74,10.77,10.74,10.74,1000.0,10.74,10.77,10.74,10.74,1000.0
2005-01-20 14:50:00,10.74,10.74,10.7,10.72,1600.0,10.74,10.74,10.7,10.72,1600.0
2005-01-20 14:55:00,10.7,10.73,10.7,10.71,1200.0,10.7,10.73,10.7,10.71,1200.0
2005-01-20 15:00:00,10.7,10.72,10.6,10.62,2500.0,10.7,10.72,10.6,10.62,2500.0
2005-01-20 15:05:00,10.61,10.65,10.61,10.65,2800.0,10.61,10.65,10.61,10.65,2800.0
2005-01-20 15:10:00,10.65,10.68,10.65,10.66,2300.0,10.65,10.68,10.65,10.66,2300.0
2005-01-20 15:15:00,10.66,10.67,10.57,10.62,5500.0,10.66,10.67,10.57,10.62,5500.0
2005-01-20 15:20:00,10.62,10.67,10.62,10.66,1400.0,10.62,10.67,10.62,10.66,1400.0
2005-01-20 15:25:00,10.66,10.67,10.59,10.62,7200.0,10.66,10.67,10.59,10.62,7200.0
2005-01-20 15:30:00,10.63,10.63,10.59,10.63,3700.0,10.63,10.63,10.59,10.63,3700.0
2005-01-20 15:35:00,10.62,10.65,10.59,10.61,6500.0,10.62,10.65,10.59,10.61,6500.0
2005-01-20 15:40:00,10.62,10.63,10.56,10.57,7000.0,10.62,10.63,10.56,10.57,7000.0
2005-01-20 15:45:00,10.56,10.57,10.55,10.55,6300.0,10.56,10.57,10.55,10.55,6300.0
2005-01-20 15:50:00,10.55,10.56,10.52,10.54,6700.0,10.55,10.56,10.52,10.54,6700.0
2005-01-20 15:55:00,10.53,10.57,10.48,10.53,16600.0,10.53,10.57,10.48,10.53,16600.0
2005-01-21 09:30:00,10.65,10.68,10.5,10.55,163300.0,10.65,10.68,10.5,10.55,163300.0
2005-01-21 09:35:00,10.51,10.51,10.5,10.51,2100.0,10.51,10.51,10.5,10.51,2100.0
2005-01-21 09:40:00,10.51,10.58,10.51,10.55,3000.0,10.51,10.58,10.51,10.55,3000.0
2005-01-21 09:45:00,10.54,10.56,10.51,10.51,3600.0,10.54,10.56,10.51,10.51,3600.0
2005-01-21 09:50:00,10.52,10.52,10.4,10.44,16300.0,10.52,10.52,10.4,10.44,16300.0
2005-01-21 09:55:00,10.44,10.51,10.33,10.51,19400.0,10.44,10.51,10.33,10.51,19400.0
2005-01-21 10:00:00,10.49,10.57,10.46,10.48,6600.0,10.49,10.57,10.46,10.48,6600.0
2005-01-21 10:05:00,10.48,10.55,10.45,10.53,3400.0,10.48,10.55,10.45,10.53,3400.0
2005-01-21 10:10:00,10.53,10.55,10.45,10.45,4200.0,10.53,10.55,10.45,10.45,4200.0
2005-01-21 10:15:00,10.46,10.49,10.44,10.47,2300.0,10.46,10.49,10.44,10.47,2300.0
2005-01-21 10:20:00,10.48,10.58,10.42,10.58,6900.0,10.48,10.58,10.42,10.58,6900.0
2005-01-21 10:25:00,10.57,10.59,10.55,10.57,3600.0,10.57,10.59,10.55,10.57,3600.0
2005-01-21 10:30:00,10.55,10.55,10.47,10.53,4600.0,10.55,10.55,10.47,10.53,4600.0
2005-01-21 10:35:00,10.5,10.5,10.48,10.48,3700.0,10.5,10.5,10.48,10.48,3700.0
2005-01-21 10:40:00,10.47,10.5,10.47,10.5,1400.0,10.47,10.5,10.47,10.5,1400.0
2005-01-21 10:45:00,10.5,10.51,10.45,10.46,4700.0,10.5,10.51,10.45,10.46,4700.0
2005-01-21 10:50:00,10.5,10.51,10.49,10.49,1200.0,10.5,10.51,10.49,10.49,1200.0
2005-01-21 10:55:00,10.48,10.52,10.48,10.52,1200.0,10.48,10.52,10.48,10.52,1200.0
2005-01-21 11:00:00,10.52,10.52,10.47,10.47,200.0,10.52,10.52,10.47,10.47,200.0
2005-01-21 11:05:00,10.52,10.52,10.52,10.52,100.0,10.52,10.52,10.52,10.52,100.0
2005-01-21 11:10:00,10.53,10.53,10.48,10.49,4800.0,10.53,10.53,10.48,10.49,4800.0
2005-01-21 11:15:00,10.5,10.5,10.48,10.48,1900.0,10.5,10.5,10.48,10.48,1900.0
2005-01-21 11:20:00,10.47,10.53,10.47,10.51,2600.0,10.47,10.53,10.47,10.51,2600.0
2005-01-21 11:25:00,10.51,10.53,10.51,10.53,2900.0,10.51,10.53,10.51,10.53,2900.0
2005-01-21 11:30:00,10.53,10.54,10.52,10.52,300.0,10.53,10.54,10.52,10.52,300.0
2005-01-21 11:35:00,10.5,10.5,10.5,10.5,500.0,10.5,10.5,10.5,10.5,500.0
2005-01-21 11:40:00,10.47,10.5,10.47,10.5,1000.0,10.47,10.5,10.47,10.5,1000.0
2005-01-21 11:45:00,10.5,10.52,10.46,10.46,2300.0,10.5,10.52,10.46,10.46,2300.0
2005-01-21 11:50:00,10.49,10.49,10.46,10.47,1600.0,10.49,10.49,10.46,10.47,1600.0
2005-01-21 11:55:00,10.46,10.47,10.44,10.44,1200.0,10.46,10.47,10.44,10.44,1200.0
2005-01-21 12:00:00,10.45,10.45,10.41,10.41,1500.0,10.45,10.45,10.41,10.41,1500.0
2005-01-21 12:05:00,10.43,10.43,10.41,10.42,1000.0,10.43,10.43,10.41,10.42,1000.0
2005-01-21 12:10:00,10.41,10.41,10.41,10.41,100.0,10.41,10.41,10.41,10.41,100.0
2005-01-21 12:15:00,10.42,10.42,10.39,10.41,3800.0,10.42,10.42,10.39,10.41,3800.0
2005-01-21 12:20:00,10.43,10.43,10.4,10.4,1400.0,10.43,10.43,10.4,10.4,1400.0
2005-01-21 12:25:00,10.43,10.43,10.4,10.4,1100.0,10.43,10.43,10.4,10.4,1100.0
2005-01-21 12:30:00,10.4,10.42,10.4,10.42,3100.0,10.4,10.42,10.4,10.42,3100.0
2005-01-21 12:35:00,10.42,10.42,10.41,10.42,5200.0,10.42,10.42,10.41,10.42,5200.0
2005-01-21 12:40:00,10.4,10.42,10.4,10.42,1300.0,10.4,10.42,10.4,10.42,1300.0
2005-01-21 12:45:00,10.42,10.42,10.38,10.39,8800.0,10.42,10.42,10.38,10.39,8800.0
2005-01-21 12:50:00,10.39,10.39,10.36,10.39,7300.0,10.39,10.39,10.36,10.39,7300.0
2005-01-21 12:55:00,10.36,10.38,10.35,10.35,1600.0,10.36,10.38,10.35,10.35,1600.0
2005-01-21 13:00:00,10.36,10.36,10.36,10.36,1400.0,10.36,10.36,10.36,10.36,1400.0
2005-01-21 13:05:00,10.35,10.35,10.33,10.34,2500.0,10.35,10.35,10.33,10.34,2500.0
2005-01-21 13:10:00,10.36,10.41,10.35,10.41,2100.0,10.36,10.41,10.35,10.41,2100.0
2005-01-21 13:15:00,10.38,10.41,10.36,10.36,1300.0,10.38,10.41,10.36,10.36,1300.0
2005-01-21 13:20:00,10.36,10.36,10.36,10.36,100.0,10.36,10.36,10.36,10.36,100.0
2005-01-21 13:25:00,10.37,10.37,10.35,10.37,700.0,10.37,10.37,10.35,10.37,700.0
2005-01-21 13:30:00,10.37,10.4,10.3,10.3,13200.0,10.37,10.4,10.3,10.3,13200.0
2005-01-21 13:35:00,10.3,10.36,10.29,10.32,5900.0,10.3,10.36,10.29,10.32,5900.0
2005-01-21 13:40:00,10.3,10.3,10.2,10.26,6100.0,10.3,10.3,10.2,10.26,6100.0
2005-01-21 13:45:00,10.26,10.3,10.26,10.3,5300.0,10.26,10.3,10.26,10.3,5300.0
2005-01-21 13:50:00,10.29,10.29,10.21,10.26,12000.0,10.29,10.29,10.21,10.26,12000.0
2005-01-21 13:55:00,10.25,10.33,10.23,10.33,3300.0,10.25,10.33,10.23,10.33,3300.0
2005-01-21 14:00:00,10.29,10.29,10.24,10.27,7300.0,10.29,10.29,10.24,10.27,7300.0
2005-01-21 14:05:00,10.28,10.31,10.26,10.31,8900.0,10.28,10.31,10.26,10.31,8900.0
2005-01-21 14:10:00,10.3,10.3,10.24,10.25,1800.0,10.3,10.3,10.24,10.25,1800.0
2005-01-21 14:15:00,10.26,10.28,10.25,10.26,4200.0,10.26,10.28,10.25,10.26,4200.0
2005-01-21 14:20:00,10.28,10.29,10.26,10.29,3000.0,10.28,10.29,10.26,10.29,3000.0
2005-01-21 14:25:00,10.31,10.39,10.29,10.39,3400.0,10.31,10.39,10.29,10.39,3400.0
2005-01-21 14:30:00,10.34,10.4,10.34,10.34,4400.0,10.34,10.4,10.34,10.34,4400.0
2005-01-21 14:35:00,10.34,10.37,10.34,10.34,1700.0,10.34,10.37,10.34,10.34,1700.0
2005-01-21 14:40:00,10.34,10.34,10.3,10.3,400.0,10.34,10.34,10.3,10.3,400.0
2005-01-21 14:45:00,10.29,10.29,10.22,10.24,4500.0,10.29,10.29,10.22,10.24,4500.0
2005-01-21 14:50:00,10.24,10.25,10.19,10.2,8400.0,10.24,10.25,10.19,10.2,8400.0
2005-01-21 14:55:00,10.2,10.21,10.16,10.19,5000.0,10.2,10.21,10.16,10.19,5000.0
2005-01-21 15:00:00,10.19,10.2,10.16,10.17,2600.0,10.19,10.2,10.16,10.17,2600.0
2005-01-21 15:05:00,10.18,10.22,10.15,10.15,5400.0,10.18,10.22,10.15,10.15,5400.0
2005-01-21 15:10:00,10.15,10.2,10.13,10.2,10700.0,10.15,10.2,10.13,10.2,10700.0
2005-01-21 15:15:00,10.17,10.2,10.15,10.17,7300.0,10.17,10.2,10.15,10.17,7300.0
2005-01-21 15:20:00,10.18,10.26,10.18,10.25,5400.0,10.18,10.26,10.18,10.25,5400.0
2005-01-21 15:25:00,10.24,10.25,10.21,10.23,1600.0,10.24,10.25,10.21,10.23,1600.0
2005-01-21 15:30:00,10.23,10.23,10.19,10.2,4300.0,10.23,10.23,10.19,10.2,4300.0
2005-01-21 15:35:00,10.2,10.21,10.19,10.21,6000.0,10.2,10.21,10.19,10.21,6000.0
2005-01-21 15:40:00,10.2,10.21,10.19,10.19,5900.0,10.2,10.21,10.19,10.19,5900.0
2005-01-21 15:45:00,10.19,10.19,10.15,10.15,5100.0,10.19,10.19,10.15,10.15,5100.0
2005-01-21 15:50:00,10.15,10.17,10.15,10.17,17800.0,10.15,10.17,10.15,10.17,17800.0
2005-01-21 15:55:00,10.17,10.19,10.15,10.17,15400.0,10.17,10.19,10.15,10.17,15400.0
2005-01-24 09:30:00,10.26,10.4,10.23,10.3,38300.0,10.26,10.4,10.23,10.3,38300.0
2005-01-24 09:35:00,10.31,10.49,10.29,10.42,20200.0,10.31,10.49,10.29,10.42,20200.0
2005-01-24 09:40:00,10.41,10.52,10.41,10.47,13000.0,10.41,10.52,10.41,10.47,13000.0
2005-01-24 09:45:00,10.46,10.46,10.36,10.36,5600.0,10.46,10.46,10.36,10.36,5600.0
2005-01-24 09:50:00,10.35,10.36,10.23,10.23,3500.0,10.35,10.36,10.23,10.23,3500.0
2005-01-24 09:55:00,10.22,10.22,10.15,10.19,3800.0,10.22,10.22,10.15,10.19,3800.0
2005-01-24 10:00:00,10.19,10.24,10.16,10.24,5900.0,10.19,10.24,10.16,10.24,5900.0
2005-01-24 10:05:00,10.21,10.29,10.21,10.27,5700.0,10.21,10.29,10.21,10.27,5700.0
2005-01-24 10:10:00,10.27,10.28,10.21,10.26,5600.0,10.27,10.28,10.21,10.26,5600.0
2005-01-24 10:15:00,10.27,10.34,10.26,10.31,4400.0,10.27,10.34,10.26,10.31,4400.0
2005-01-24 10:20:00,10.33,10.37,10.3,10.36,12800.0,10.33,10.37,10.3,10.36,12800.0
2005-01-24 10:25:00,10.35,10.43,10.3,10.4,24700.0,10.35,10.43,10.3,10.4,24700.0
2005-01-24 10:30:00,10.39,10.41,10.35,10.41,6800.0,10.39,10.41,10.35,10.41,6800.0
2005-01-24 10:35:00,10.41,10.5,10.38,10.38,8800.0,10.41,10.5,10.38,10.38,8800.0
2005-01-24 10:40:00,10.4,10.44,10.4,10.44,10200.0,10.4,10.44,10.4,10.44,10200.0
2005-01-24 10:45:00,10.41,10.45,10.4,10.42,4200.0,10.41,10.45,10.4,10.42,4200.0
2005-01-24 10:50:00,10.42,10.43,10.39,10.39,9000.0,10.42,10.43,10.39,10.39,9000.0
2005-01-24 10:55:00,10.38,10.43,10.38,10.43,4700.0,10.38,10.43,10.38,10.43,4700.0
2005-01-24 11:00:00,10.41,10.46,10.4,10.4,5500.0,10.41,10.46,10.4,10.4,5500.0
2005-01-24 11:05:00,10.4,10.42,10.37,10.4,8600.0,10.4,10.42,10.37,10.4,8600.0
2005-01-24 11:10:00,10.4,10.41,10.39,10.39,7400.0,10.4,10.41,10.39,10.39,7400.0
2005-01-24 11:15:00,10.4,10.45,10.37,10.4,30300.0,10.4,10.45,10.37,10.4,30300.0
2005-01-24 11:20:00,10.4,10.45,10.4,10.43,15500.0,10.4,10.45,10.4,10.43,15500.0
2005-01-24 11:25:00,10.41,10.43,10.41,10.41,3000.0,10.41,10.43,10.41,10.41,3000.0
2005-01-24 11:30:00,10.41,10.42,10.4,10.4,2000.0,10.41,10.42,10.4,10.4,2000.0
2005-01-24 11:35:00,10.4,10.42,10.4,10.4,2200.0,10.4,10.42,10.4,10.4,2200.0
2005-01-24 11:40:00,10.42,10.43,10.4,10.41,4800.0,10.42,10.43,10.4,10.41,4800.0
2005-01-24 11:45:00,10.41,10.45,10.4,10.45,11100.0,10.41,10.45,10.4,10.45,11100.0
2005-01-24 11:50:00,10.45,10.45,10.44,10.44,9700.0,10.45,10.45,10.44,10.44,9700.0
2005-01-24 11:55:00,10.45,10.45,10.41,10.44,8900.0,10.45,10.45,10.41,10.44,8900.0
2005-01-24 12:00:00,10.44,10.45,10.44,10.45,19000.0,10.44,10.45,10.44,10.45,19000.0
2005-01-24 12:05:00,10.45,10.47,10.44,10.46,4700.0,10.45,10.47,10.44,10.46,4700.0
2005-01-24 12:10:00,10.46,10.46,10.4,10.45,5400.0,10.46,10.46,10.4,10.45,5400.0
2005-01-24 12:15:00,10.45,10.47,10.37,10.41,8300.0,10.45,10.47,10.37,10.41,8300.0
2005-01-24 12:20:00,10.42,10.45,10.4,10.43,3600.0,10.42,10.45,10.4,10.43,3600.0
2005-01-24 12:25:00,10.45,10.48,10.45,10.46,4900.0,10.45,10.48,10.45,10.46,4900.0
2005-01-24 12:30:00,10.46,10.5,10.4,10.47,22600.0,10.46,10.5,10.4,10.47,22600.0
2005-01-24 12:35:00,10.43,10.46,10.4,10.4,23800.0,10.43,10.46,10.4,10.4,23800.0
2005-01-24 12:40:00,10.42,10.45,10.4,10.4,3000.0,10.42,10.45,10.4,10.4,3000.0
2005-01-24 12:45:00,10.42,10.47,10.42,10.47,14800.0,10.42,10.47,10.42,10.47,14800.0
2005-01-24 12:50:00,10.46,10.46,10.45,10.46,2200.0,10.46,10.46,10.45,10.46,2200.0
2005-01-24 12:55:00,10.45,10.46,10.44,10.45,10300.0,10.45,10.46,10.44,10.45,10300.0
2005-01-24 13:00:00,10.45,10.47,10.44,10.44,2300.0,10.45,10.47,10.44,10.44,2300.0
2005-01-24 13:05:00,10.44,10.48,10.44,10.45,13800.0,10.44,10.48,10.44,10.45,13800.0
2005-01-24 13:10:00,10.45,10.48,10.45,10.48,4000.0,10.45,10.48,10.45,10.48,4000.0
2005-01-24 13:15:00,10.48,10.48,10.47,10.47,600.0,10.48,10.48,10.47,10.47,600.0
2005-01-24 13:20:00,10.47,10.49,10.46,10.46,3700.0,10.47,10.49,10.46,10.46,3700.0
2005-01-24 13:25:00,10.45,10.47,10.45,10.47,1000.0,10.45,10.47,10.45,10.47,1000.0
2005-01-24 13:30:00,10.46,10.46,10.43,10.43,600.0,10.46,10.46,10.43,10.43,600.0
2005-01-24 13:35:00,10.43,10.44,10.43,10.44,400.0,10.43,10.44,10.43,10.44,400.0
2005-01-24 13:40:00,10.44,10.45,10.44,10.45,3300.0,10.44,10.45,10.44,10.45,3300.0
2005-01-24 13:45:00,10.46,10.46,10.44,10.45,6000.0,10.46,10.46,10.44,10.45,6000.0
2005-01-24 13:50:00,10.45,10.52,10.45,10.52,21100.0,10.45,10.52,10.45,10.52,21100.0
2005-01-24 13:55:00,10.51,10.6,10.51,10.58,24900.0,10.51,10.6,10.51,10.58,24900.0
2005-01-24 14:00:00,10.58,10.59,10.57,10.58,3500.0,10.58,10.59,10.57,10.58,3500.0
2005-01-24 14:05:00,10.57,10.57,10.47,10.48,5300.0,10.57,10.57,10.47,10.48,5300.0
2005-01-24 14:10:00,10.47,10.47,10.45,10.45,800.0,10.47,10.47,10.45,10.45,800.0
2005-01-24 14:15:00,10.46,10.46,10.43,10.43,3200.0,10.46,10.46,10.43,10.43,3200.0
2005-01-24 14:20:00,10.44,10.44,10.4,10.4,2600.0,10.44,10.44,10.4,10.4,2600.0
2005-01-24 14:25:00,10.38,10.41,10.38,10.41,16800.0,10.38,10.41,10.38,10.41,16800.0
2005-01-24 14:30:00,10.41,10.42,10.41,10.41,53600.0,10.41,10.42,10.41,10.41,53600.0
2005-01-24 14:35:00,10.41,10.43,10.41,10.43,12000.0,10.41,10.43,10.41,10.43,12000.0
2005-01-24 14:40:00,10.41,10.41,10.41,10.41,17000.0,10.41,10.41,10.41,10.41,17000.0
2005-01-24 14:45:00,10.41,10.42,10.38,10.38,13700.0,10.41,10.42,10.38,10.38,13700.0
2005-01-24 14:50:00,10.4,10.4,10.27,10.27,12300.0,10.4,10.4,10.27,10.27,12300.0
2005-01-24 14:55:00,10.26,10.26,10.19,10.2,15300.0,10.26,10.26,10.19,10.2,15300.0
2005-01-24 15:00:00,10.2,10.21,10.2,10.2,2900.0,10.2,10.21,10.2,10.2,2900.0
2005-01-24 15:05:00,10.21,10.23,10.2,10.23,6800.0,10.21,10.23,10.2,10.23,6800.0
2005-01-24 15:10:00,10.23,10.23,10.2,10.21,3800.0,10.23,10.23,10.2,10.21,3800.0
2005-01-24 15:15:00,10.21,10.25,10.21,10.23,15500.0,10.21,10.25,10.21,10.23,15500.0
2005-01-24 15:20:00,10.23,10.27,10.22,10.23,9500.0,10.23,10.27,10.22,10.23,9500.0
2005-01-24 15:25:00,10.26,10.31,10.26,10.27,9200.0,10.26,10.31,10.26,10.27,9200.0
2005-01-24 15:30:00,10.31,10.31,10.22,10.25,9600.0,10.31,10.31,10.22,10.25,9600.0
2005-01-24 15:35:00,10.26,10.33,10.23,10.29,13300.0,10.26,10.33,10.23,10.29,13300.0
2005-01-24 15:40:00,10.29,10.3,10.22,10.25,14400.0,10.29,10.3,10.22,10.25,14400.0
2005-01-24 15:45:00,10.25,10.27,10.22,10.24,8100.0,10.25,10.27,10.22,10.24,8100.0
2005-01-24 15:50:00,10.24,10.27,10.23,10.25,16400.0,10.24,10.27,10.23,10.25,16400.0
2005-01-24 15:55:00,10.26,10.28,10.22,10.22,20700.0,10.26,10.28,10.22,10.22,20700.0
2005-01-25 09:30:00,10.3,10.4,10.2,10.39,18200.0,10.3,10.4,10.2,10.39,18200.0
2005-01-25 09:35:00,10.4,10.6,10.37,10.52,16700.0,10.4,10.6,10.37,10.52,16700.0
2005-01-25 09:40:00,10.46,10.52,10.43,10.47,4700.0,10.46,10.52,10.43,10.47,4700.0
2005-01-25 09:45:00,10.48,10.55,10.47,10.53,29200.0,10.48,10.55,10.47,10.53,29200.0
2005-01-25 09:50:00,10.53,10.6,10.53,10.57,12000.0,10.53,10.6,10.53,10.57,12000.0
2005-01-25 09:55:00,10.57,10.61,10.55,10.57,22700.0,10.57,10.61,10.55,10.57,22700.0
2005-01-25 10:00:00,10.57,10.63,10.51,10.54,11100.0,10.57,10.63,10.51,10.54,11100.0
2005-01-25 10:05:00,10.54,10.55,10.47,10.49,6600.0,10.54,10.55,10.47,10.49,6600.0
2005-01-25 10:10:00,10.49,10.51,10.47,10.49,2800.0,10.49,10.51,10.47,10.49,2800.0
2005-01-25 10:15:00,10.47,10.56,10.44,10.56,15200.0,10.47,10.56,10.44,10.56,15200.0
2005-01-25 10:20:00,10.55,10.59,10.55,10.59,14700.0,10.55,10.59,10.55,10.59,14700.0
2005-01-25 10:25:00,10.57,10.6,10.56,10.6,16400.0,10.57,10.6,10.56,10.6,16400.0
2005-01-25 10:30:00,10.6,10.66,10.59,10.61,10300.0,10.6,10.66,10.59,10.61,10300.0
2005-01-25 10:35:00,10.64,10.64,10.58,10.6,9500.0,10.64,10.64,10.58,10.6,9500.0
2005-01-25 10:40:00,10.61,10.62,10.6,10.6,5000.0,10.61,10.62,10.6,10.6,5000.0
2005-01-25 10:45:00,10.6,10.62,10.59,10.61,16500.0,10.6,10.62,10.59,10.61,16500.0
2005-01-25 10:50:00,10.59,10.65,10.57,10.57,2500.0,10.59,10.65,10.57,10.57,2500.0
2005-01-25 10:55:00,10.57,10.59,10.51,10.56,5500.0,10.57,10.59,10.51,10.56,5500.0
2005-01-25 11:00:00,10.57,10.58,10.48,10.48,5400.0,10.57,10.58,10.48,10.48,5400.0
2005-01-25 11:05:00,10.48,10.5,10.48,10.5,7000.0,10.48,10.5,10.48,10.5,7000.0
2005-01-25 11:10:00,10.5,10.53,10.5,10.53,500.0,10.5,10.53,10.5,10.53,500.0
2005-01-25 11:15:00,10.52,10.52,10.5,10.51,1700.0,10.52,10.52,10.5,10.51,1700.0
2005-01-25 11:20:00,10.5,10.53,10.44,10.5,1600.0,10.5,10.53,10.44,10.5,1600.0
2005-01-25 11:25:00,10.51,10.53,10.5,10.5,4400.0,10.51,10.53,10.5,10.5,4400.0
2005-01-25 11:30:00,10.5,10.5,10.47,10.5,4000.0,10.5,10.5,10.47,10.5,4000.0
2005-01-25 11:35:00,10.5,10.5,10.47,10.5,7300.0,10.5,10.5,10.47,10.5,7300.0
2005-01-25 11:40:00,10.51,10.51,10.46,10.5,33500.0,10.51,10.51,10.46,10.5,33500.0
2005-01-25 11:45:00,10.5,10.5,10.47,10.5,14500.0,10.5,10.5,10.47,10.5,14500.0
2005-01-25 11:50:00,10.5,10.5,10.5,10.5,4100.0,10.5,10.5,10.5,10.5,4100.0
2005-01-25 11:55:00,10.5,10.51,10.5,10.51,6000.0,10.5,10.51,10.5,10.51,6000.0
2005-01-25 12:00:00,10.5,10.51,10.46,10.5,14800.0,10.5,10.51,10.46,10.5,14800.0
2005-01-25 12:05:00,10.5,10.5,10.43,10.5,2300.0,10.5,10.5,10.43,10.5,2300.0
2005-01-25 12:10:00,10.5,10.52,10.5,10.5,4500.0,10.5,10.52,10.5,10.5,4500.0
2005-01-25 12:15:00,10.51,10.51,10.5,10.5,900.0,10.51,10.51,10.5,10.5,900.0
2005-01-25 12:20:00,10.51,10.53,10.5,10.51,6300.0,10.51,10.53,10.5,10.51,6300.0
2005-01-25 12:25:00,10.52,10.52,10.51,10.51,500.0,10.52,10.52,10.51,10.51,500.0
2005-01-25 12:30:00,10.51,10.51,10.5,10.5,300.0,10.51,10.51,10.5,10.5,300.0
2005-01-25 12:35:00,10.51,10.51,10.5,10.5,1800.0,10.51,10.51,10.5,10.5,1800.0
2005-01-25 12:40:00,10.5,10.51,10.5,10.51,500.0,10.5,10.51,10.5,10.51,500.0
2005-01-25 12:45:00,10.51,10.51,10.5,10.5,600.0,10.51,10.51,10.5,10.5,600.0
2005-01-25 12:50:00,10.5,10.51,10.5,10.51,1300.0,10.5,10.51,10.5,10.51,1300.0
2005-01-25 12:55:00,10.51,10.51,10.5,10.5,1500.0,10.51,10.51,10.5,10.5,1500.0
2005-01-25 13:00:00,10.51,10.53,10.5,10.53,3200.0,10.51,10.53,10.5,10.53,3200.0
2005-01-25 13:05:00,10.51,10.55,10.5,10.55,5200.0,10.51,10.55,10.5,10.55,5200.0
2005-01-25 13:10:00,10.52,10.53,10.52,10.53,1200.0,10.52,10.53,10.52,10.53,1200.0
2005-01-25 13:15:00,10.53,10.55,10.53,10.54,700.0,10.53,10.55,10.53,10.54,700.0
2005-01-25 13:20:00,10.52,10.56,10.52,10.55,6300.0,10.52,10.56,10.52,10.55,6300.0
2005-01-25 13:25:00,10.55,10.55,10.53,10.54,1800.0,10.55,10.55,10.53,10.54,1800.0
2005-01-25 13:30:00,10.53,10.53,10.51,10.51,1300.0,10.53,10.53,10.51,10.51,1300.0
2005-01-25 13:35:00,10.52,10.52,10.5,10.52,1400.0,10.52,10.52,10.5,10.52,1400.0
2005-01-25 13:40:00,10.52,10.52,10.5,10.5,1100.0,10.52,10.52,10.5,10.5,1100.0
2005-01-25 13:45:00,10.51,10.51,10.5,10.5,1400.0,10.51,10.51,10.5,10.5,1400.0
2005-01-25 13:50:00,10.51,10.51,10.5,10.5,1200.0,10.51,10.51,10.5,10.5,1200.0
2005-01-25 13:55:00,10.5,10.52,10.5,10.52,1800.0,10.5,10.52,10.5,10.52,1800.0
2005-01-25 14:00:00,10.5,10.51,10.44,10.5,5800.0,10.5,10.51,10.44,10.5,5800.0
2005-01-25 14:05:00,10.5,10.51,10.5,10.5,2100.0,10.5,10.51,10.5,10.5,2100.0
2005-01-25 14:10:00,10.5,10.51,10.5,10.5,14200.0,10.5,10.51,10.5,10.5,14200.0
2005-01-25 14:15:00,10.5,10.5,10.5,10.5,6400.0,10.5,10.5,10.5,10.5,6400.0
2005-01-25 14:20:00,10.5,10.5,10.5,10.5,6100.0,10.5,10.5,10.5,10.5,6100.0
2005-01-25 14:25:00,10.5,10.51,10.5,10.5,16500.0,10.5,10.51,10.5,10.5,16500.0
2005-01-25 14:30:00,10.5,10.51,10.5,10.5,16400.0,10.5,10.51,10.5,10.5,16400.0
2005-01-25 14:35:00,10.51,10.51,10.5,10.5,13500.0,10.51,10.51,10.5,10.5,13500.0
2005-01-25 14:40:00,10.51,10.51,10.48,10.5,2100.0,10.51,10.51,10.48,10.5,2100.0
2005-01-25 14:45:00,10.51,10.51,10.5,10.5,3600.0,10.51,10.51,10.5,10.5,3600.0
2005-01-25 14:50:00,10.5,10.51,10.5,10.5,2000.0,10.5,10.51,10.5,10.5,2000.0
2005-01-25 14:55:00,10.5,10.51,10.5,10.5,1500.0,10.5,10.51,10.5,10.5,1500.0
2005-01-25 15:00:00,10.5,10.51,10.5,10.5,2100.0,10.5,10.51,10.5,10.5,2100.0
2005-01-25 15:05:00,10.5,10.51,10.5,10.5,9000.0,10.5,10.51,10.5,10.5,9000.0
2005-01-25 15:10:00,10.5,10.51,10.5,10.5,2900.0,10.5,10.51,10.5,10.5,2900.0
2005-01-25 15:15:00,10.51,10.52,10.46,10.5,17000.0,10.51,10.52,10.46,10.5,17000.0
2005-01-25 15:20:00,10.5,10.5,10.48,10.5,4300.0,10.5,10.5,10.48,10.5,4300.0
2005-01-25 15:25:00,10.5,10.5,10.5,10.5,2000.0,10.5,10.5,10.5,10.5,2000.0
2005-01-25 15:30:00,10.5,10.5,10.42,10.42,6100.0,10.5,10.5,10.42,10.42,6100.0
2005-01-25 15:35:00,10.43,10.44,10.43,10.44,11100.0,10.43,10.44,10.43,10.44,11100.0
2005-01-25 15:40:00,10.43,10.44,10.43,10.43,17400.0,10.43,10.44,10.43,10.43,17400.0
2005-01-25 15:45:00,10.43,10.46,10.43,10.46,28500.0,10.43,10.46,10.43,10.46,28500.0
2005-01-25 15:50:00,10.45,10.46,10.45,10.45,3900.0,10.45,10.46,10.45,10.45,3900.0
2005-01-25 15:55:00,10.45,10.46,10.44,10.45,13800.0,10.45,10.46,10.44,10.45,13800.0
2005-01-26 09:30:00,10.5,10.54,10.5,10.5,14300.0,10.5,10.54,10.5,10.5,14300.0
2005-01-26 09:35:00,10.5,10.58,10.49,10.49,15500.0,10.5,10.58,10.49,10.49,15500.0
2005-01-26 09:40:00,10.54,10.55,10.5,10.53,3000.0,10.54,10.55,10.5,10.53,3000.0
2005-01-26 09:45:00,10.51,10.54,10.5,10.5,7400.0,10.51,10.54,10.5,10.5,7400.0
2005-01-26 09:50:00,10.5,10.54,10.5,10.5,14400.0,10.5,10.54,10.5,10.5,14400.0
2005-01-26 09:55:00,10.53,10.56,10.52,10.53,3500.0,10.53,10.56,10.52,10.53,3500.0
2005-01-26 10:00:00,10.53,10.58,10.53,10.55,53500.0,10.53,10.58,10.53,10.55,53500.0
2005-01-26 10:05:00,10.55,10.58,10.55,10.58,13800.0,10.55,10.58,10.55,10.58,13800.0
2005-01-26 10:10:00,10.58,10.58,10.53,10.55,3000.0,10.58,10.58,10.53,10.55,3000.0
2005-01-26 10:15:00,10.51,10.55,10.49,10.53,7800.0,10.51,10.55,10.49,10.53,7800.0
2005-01-26 10:20:00,10.51,10.53,10.45,10.46,3300.0,10.51,10.53,10.45,10.46,3300.0
2005-01-26 10:25:00,10.46,10.49,10.38,10.44,8500.0,10.46,10.49,10.38,10.44,8500.0
2005-01-26 10:30:00,10.42,10.45,10.4,10.41,3300.0,10.42,10.45,10.4,10.41,3300.0
2005-01-26 10:35:00,10.43,10.43,10.38,10.42,3800.0,10.43,10.43,10.38,10.42,3800.0
2005-01-26 10:40:00,10.42,10.43,10.37,10.38,12200.0,10.42,10.43,10.37,10.38,12200.0
2005-01-26 10:45:00,10.38,10.38,10.3,10.31,6700.0,10.38,10.38,10.3,10.31,6700.0
2005-01-26 10:50:00,10.35,10.43,10.35,10.43,8300.0,10.35,10.43,10.35,10.43,8300.0
2005-01-26 10:55:00,10.42,10.42,10.32,10.32,5300.0,10.42,10.42,10.32,10.32,5300.0
2005-01-26 11:00:00,10.33,10.37,10.3,10.31,9000.0,10.33,10.37,10.3,10.31,9000.0
2005-01-26 11:05:00,10.34,10.37,10.3,10.35,3700.0,10.34,10.37,10.3,10.35,3700.0
2005-01-26 11:10:00,10.34,10.34,10.3,10.34,4500.0,10.34,10.34,10.3,10.34,4500.0
2005-01-26 11:15:00,10.3,10.32,10.3,10.3,3400.0,10.3,10.32,10.3,10.3,3400.0
2005-01-26 11:20:00,10.3,10.32,10.23,10.23,7100.0,10.3,10.32,10.23,10.23,7100.0
2005-01-26 11:25:00,10.24,10.29,10.21,10.25,4700.0,10.24,10.29,10.21,10.25,4700.0
2005-01-26 11:30:00,10.25,10.25,10.21,10.22,5200.0,10.25,10.25,10.21,10.22,5200.0
2005-01-26 11:35:00,10.21,10.29,10.2,10.23,5200.0,10.21,10.29,10.2,10.23,5200.0
2005-01-26 11:40:00,10.23,10.23,10.17,10.18,7100.0,10.23,10.23,10.17,10.18,7100.0
2005-01-26 11:45:00,10.21,10.21,10.16,10.16,3100.0,10.21,10.21,10.16,10.16,3100.0
2005-01-26 11:50:00,10.17,10.18,10.15,10.17,2000.0,10.17,10.18,10.15,10.17,2000.0
2005-01-26 11:55:00,10.18,10.23,10.18,10.22,3300.0,10.18,10.23,10.18,10.22,3300.0
2005-01-26 12:00:00,10.23,10.26,10.22,10.25,1700.0,10.23,10.26,10.22,10.25,1700.0
2005-01-26 12:05:00,10.23,10.25,10.18,10.25,3200.0,10.23,10.25,10.18,10.25,3200.0
2005-01-26 12:10:00,10.25,10.25,10.19,10.23,1700.0,10.25,10.25,10.19,10.23,1700.0
2005-01-26 12:15:00,10.2,10.2,10.2,10.2,1100.0,10.2,10.2,10.2,10.2,1100.0
2005-01-26 12:20:00,10.2,10.2,10.19,10.19,1100.0,10.2,10.2,10.19,10.19,1100.0
2005-01-26 12:25:00,10.19,10.19,10.18,10.18,2400.0,10.19,10.19,10.18,10.18,2400.0
2005-01-26 12:30:00,10.17,10.2,10.17,10.2,2900.0,10.17,10.2,10.17,10.2,2900.0
2005-01-26 12:35:00,10.19,10.2,10.19,10.2,1100.0,10.19,10.2,10.19,10.2,1100.0
2005-01-26 12:40:00,10.2,10.23,10.2,10.23,2300.0,10.2,10.23,10.2,10.23,2300.0
2005-01-26 12:45:00,10.21,10.22,10.18,10.21,2100.0,10.21,10.22,10.18,10.21,2100.0
2005-01-26 12:50:00,10.21,10.21,10.2,10.2,500.0,10.21,10.21,10.2,10.2,500.0
2005-01-26 12:55:00,10.2,10.2,10.18,10.18,800.0,10.2,10.2,10.18,10.18,800.0
2005-01-26 13:00:00,10.18,10.21,10.17,10.21,2100.0,10.18,10.21,10.17,10.21,2100.0
2005-01-26 13:05:00,10.23,10.24,10.2,10.22,900.0,10.23,10.24,10.2,10.22,900.0
2005-01-26 13:10:00,10.22,10.25,10.22,10.25,1500.0,10.22,10.25,10.22,10.25,1500.0
2005-01-26 13:15:00,10.25,10.25,10.22,10.23,600.0,10.25,10.25,10.22,10.23,600.0
2005-01-26 13:20:00,10.26,10.26,10.24,10.24,900.0,10.26,10.26,10.24,10.24,900.0
2005-01-26 13:25:00,10.25,10.25,10.25,10.25,400.0,10.25,10.25,10.25,10.25,400.0
2005-01-26 13:30:00,10.25,10.26,10.23,10.24,2400.0,10.25,10.26,10.23,10.24,2400.0
2005-01-26 13:35:00,10.25,10.27,10.23,10.27,2600.0,10.25,10.27,10.23,10.27,2600.0
2005-01-26 13:40:00,10.28,10.29,10.27,10.29,2100.0,10.28,10.29,10.27,10.29,2100.0
2005-01-26 13:45:00,10.27,10.31,10.25,10.27,21600.0,10.27,10.31,10.25,10.27,21600.0
2005-01-26 13:50:00,10.31,10.31,10.27,10.28,11900.0,10.31,10.31,10.27,10.28,11900.0
2005-01-26 13:55:00,10.27,10.31,10.27,10.29,2000.0,10.27,10.31,10.27,10.29,2000.0
2005-01-26 14:00:00,10.31,10.31,10.27,10.29,6800.0,10.31,10.31,10.27,10.29,6800.0
2005-01-26 14:05:00,10.29,10.29,10.25,10.26,1100.0,10.29,10.29,10.25,10.26,1100.0
2005-01-26 14:10:00,10.28,10.29,10.26,10.29,2600.0,10.28,10.29,10.26,10.29,2600.0
2005-01-26 14:15:00,10.26,10.28,10.25,10.28,2900.0,10.26,10.28,10.25,10.28,2900.0
2005-01-26 14:20:00,10.26,10.27,10.24,10.27,2000.0,10.26,10.27,10.24,10.27,2000.0
2005-01-26 14:25:00,10.27,10.27,10.26,10.26,2700.0,10.27,10.27,10.26,10.26,2700.0
2005-01-26 14:30:00,10.26,10.27,10.25,10.27,3000.0,10.26,10.27,10.25,10.27,3000.0
2005-01-26 14:35:00,10.27,10.27,10.26,10.27,7500.0,10.27,10.27,10.26,10.27,7500.0
2005-01-26 14:40:00,10.29,10.29,10.27,10.29,10300.0,10.29,10.29,10.27,10.29,10300.0
2005-01-26 14:45:00,10.29,10.3,10.26,10.26,8400.0,10.29,10.3,10.26,10.26,8400.0
2005-01-26 14:50:00,10.28,10.3,10.28,10.29,1800.0,10.28,10.3,10.28,10.29,1800.0
2005-01-26 14:55:00,10.29,10.3,10.27,10.27,2400.0,10.29,10.3,10.27,10.27,2400.0
2005-01-26 15:00:00,10.26,10.28,10.22,10.26,3600.0,10.26,10.28,10.22,10.26,3600.0
2005-01-26 15:05:00,10.25,10.28,10.24,10.28,900.0,10.25,10.28,10.24,10.28,900.0
2005-01-26 15:10:00,10.28,10.28,10.25,10.26,2100.0,10.28,10.28,10.25,10.26,2100.0
2005-01-26 15:15:00,10.25,10.28,10.25,10.27,2200.0,10.25,10.28,10.25,10.27,2200.0
2005-01-26 15:20:00,10.28,10.31,10.27,10.3,8000.0,10.28,10.31,10.27,10.3,8000.0
2005-01-26 15:25:00,10.3,10.3,10.29,10.3,6200.0,10.3,10.3,10.29,10.3,6200.0
2005-01-26 15:30:00,10.29,10.34,10.29,10.34,6400.0,10.29,10.34,10.29,10.34,6400.0
2005-01-26 15:35:00,10.34,10.41,10.34,10.41,8100.0,10.34,10.41,10.34,10.41,8100.0
2005-01-26 15:40:00,10.38,10.42,10.36,10.42,10100.0,10.38,10.42,10.36,10.42,10100.0
2005-01-26 15:45:00,10.42,10.43,10.39,10.42,29300.0,10.42,10.43,10.39,10.42,29300.0
2005-01-26 15:50:00,10.42,10.48,10.42,10.47,24900.0,10.42,10.48,10.42,10.47,24900.0
2005-01-26 15:55:00,10.47,10.52,10.41,10.49,42400.0,10.47,10.52,10.41,10.49,42400.0
2005-01-27 09:30:00,10.54,10.57,10.36,10.36,9700.0,10.54,10.57,10.36,10.36,9700.0
2005-01-27 09:35:00,10.36,10.42,10.36,10.39,2200.0,10.36,10.42,10.36,10.39,2200.0
2005-01-27 09:40:00,10.42,10.42,10.38,10.39,1300.0,10.42,10.42,10.38,10.39,1300.0
2005-01-27 09:45:00,10.4,10.5,10.4,10.44,4600.0,10.4,10.5,10.4,10.44,4600.0
2005-01-27 09:50:00,10.45,10.46,10.44,10.46,1700.0,10.45,10.46,10.44,10.46,1700.0
2005-01-27 09:55:00,10.44,10.44,10.4,10.43,2000.0,10.44,10.44,10.4,10.43,2000.0
2005-01-27 10:00:00,10.4,10.42,10.35,10.39,5100.0,10.4,10.42,10.35,10.39,5100.0
2005-01-27 10:05:00,10.4,10.46,10.39,10.46,8200.0,10.4,10.46,10.39,10.46,8200.0
2005-01-27 10:10:00,10.41,10.42,10.37,10.37,3500.0,10.41,10.42,10.37,10.37,3500.0
2005-01-27 10:15:00,10.36,10.42,10.36,10.42,4700.0,10.36,10.42,10.36,10.42,4700.0
2005-01-27 10:20:00,10.41,10.45,10.4,10.42,24700.0,10.41,10.45,10.4,10.42,24700.0
2005-01-27 10:25:00,10.46,10.46,10.45,10.45,900.0,10.46,10.46,10.45,10.45,900.0
2005-01-27 10:30:00,10.48,10.49,10.45,10.49,3500.0,10.48,10.49,10.45,10.49,3500.0
2005-01-27 10:35:00,10.46,10.55,10.45,10.55,7400.0,10.46,10.55,10.45,10.55,7400.0
2005-01-27 10:40:00,10.55,10.55,10.46,10.46,16100.0,10.55,10.55,10.46,10.46,16100.0
2005-01-27 10:45:00,10.46,10.46,10.45,10.45,1100.0,10.46,10.46,10.45,10.45,1100.0
2005-01-27 10:50:00,10.46,10.49,10.45,10.49,2900.0,10.46,10.49,10.45,10.49,2900.0
2005-01-27 10:55:00,10.48,10.5,10.46,10.48,1300.0,10.48,10.5,10.46,10.48,1300.0
2005-01-27 11:00:00,10.5,10.51,10.48,10.49,4600.0,10.5,10.51,10.48,10.49,4600.0
2005-01-27 11:05:00,10.5,10.52,10.49,10.52,6800.0,10.5,10.52,10.49,10.52,6800.0
2005-01-27 11:10:00,10.52,10.56,10.46,10.46,9300.0,10.52,10.56,10.46,10.46,9300.0
2005-01-27 11:15:00,10.46,10.5,10.46,10.49,2800.0,10.46,10.5,10.46,10.49,2800.0
2005-01-27 11:20:00,10.49,10.52,10.49,10.52,1500.0,10.49,10.52,10.49,10.52,1500.0
2005-01-27 11:25:00,10.51,10.53,10.47,10.49,3000.0,10.51,10.53,10.47,10.49,3000.0
2005-01-27 11:30:00,10.48,10.49,10.45,10.48,1100.0,10.48,10.49,10.45,10.48,1100.0
2005-01-27 11:35:00,10.48,10.5,10.48,10.5,1000.0,10.48,10.5,10.48,10.5,1000.0
2005-01-27 11:40:00,10.48,10.48,10.45,10.48,7000.0,10.48,10.48,10.45,10.48,7000.0
2005-01-27 11:45:00,10.45,10.45,10.41,10.41,5200.0,10.45,10.45,10.41,10.41,5200.0
2005-01-27 11:50:00,10.42,10.45,10.42,10.43,2400.0,10.42,10.45,10.42,10.43,2400.0
2005-01-27 11:55:00,10.45,10.46,10.43,10.44,8800.0,10.45,10.46,10.43,10.44,8800.0
2005-01-27 12:00:00,10.43,10.44,10.37,10.37,2700.0,10.43,10.44,10.37,10.37,2700.0
2005-01-27 12:05:00,10.41,10.43,10.41,10.43,1500.0,10.41,10.43,10.41,10.43,1500.0
2005-01-27 12:10:00,10.42,10.42,10.41,10.41,200.0,10.42,10.42,10.41,10.41,200.0
2005-01-27 12:15:00,10.39,10.39,10.36,10.36,300.0,10.39,10.39,10.36,10.36,300.0
2005-01-27 12:20:00,10.36,10.36,10.36,10.36,0.0,10.36,10.36,10.36,10.36,0.0
2005-01-27 12:25:00,10.37,10.38,10.37,10.38,300.0,10.37,10.38,10.37,10.38,300.0
2005-01-27 12:30:00,10.37,10.39,10.37,10.39,1300.0,10.37,10.39,10.37,10.39,1300.0
2005-01-27 12:35:00,10.4,10.41,10.4,10.41,1200.0,10.4,10.41,10.4,10.41,1200.0
2005-01-27 12:40:00,10.42,10.42,10.41,10.41,1100.0,10.42,10.42,10.41,10.41,1100.0
2005-01-27 12:45:00,10.4,10.4,10.37,10.37,2900.0,10.4,10.4,10.37,10.37,2900.0
2005-01-27 12:50:00,10.39,10.42,10.39,10.42,1100.0,10.39,10.42,10.39,10.42,1100.0
2005-01-27 12:55:00,10.42,10.42,10.42,10.42,0.0,10.42,10.42,10.42,10.42,0.0
2005-01-27 13:00:00,10.42,10.42,10.35,10.37,4000.0,10.42,10.42,10.35,10.37,4000.0
2005-01-27 13:05:00,10.36,10.36,10.35,10.35,2300.0,10.36,10.36,10.35,10.35,2300.0
2005-01-27 13:10:00,10.35,10.35,10.31,10.31,1600.0,10.35,10.35,10.31,10.31,1600.0
2005-01-27 13:15:00,10.32,10.34,10.32,10.34,1700.0,10.32,10.34,10.32,10.34,1700.0
2005-01-27 13:20:00,10.35,10.36,10.35,10.36,400.0,10.35,10.36,10.35,10.36,400.0
2005-01-27 13:25:00,10.36,10.37,10.32,10.32,1200.0,10.36,10.37,10.32,10.32,1200.0
2005-01-27 13:30:00,10.31,10.31,10.29,10.3,4300.0,10.31,10.31,10.29,10.3,4300.0
2005-01-27 13:35:00,10.31,10.36,10.3,10.36,5000.0,10.31,10.36,10.3,10.36,5000.0
2005-01-27 13:40:00,10.34,10.34,10.31,10.31,1900.0,10.34,10.34,10.31,10.31,1900.0
2005-01-27 13:45:00,10.33,10.34,10.31,10.31,2000.0,10.33,10.34,10.31,10.31,2000.0
2005-01-27 13:50:00,10.3,10.31,10.3,10.3,4600.0,10.3,10.31,10.3,10.3,4600.0
2005-01-27 13:55:00,10.31,10.31,10.31,10.31,700.0,10.31,10.31,10.31,10.31,700.0
2005-01-27 14:00:00,10.29,10.32,10.29,10.32,2900.0,10.29,10.32,10.29,10.32,2900.0
2005-01-27 14:05:00,10.3,10.32,10.3,10.31,1300.0,10.3,10.32,10.3,10.31,1300.0
2005-01-27 14:10:00,10.32,10.32,10.3,10.3,1100.0,10.32,10.32,10.3,10.3,1100.0
2005-01-27 14:15:00,10.31,10.31,10.29,10.31,3600.0,10.31,10.31,10.29,10.31,3600.0
2005-01-27 14:20:00,10.29,10.29,10.28,10.28,400.0,10.29,10.29,10.28,10.28,400.0
2005-01-27 14:25:00,10.28,10.28,10.27,10.27,2800.0,10.28,10.28,10.27,10.27,2800.0
2005-01-27 14:30:00,10.27,10.28,10.27,10.27,400.0,10.27,10.28,10.27,10.27,400.0
2005-01-27 14:35:00,10.28,10.28,10.27,10.28,2700.0,10.28,10.28,10.27,10.28,2700.0
2005-01-27 14:40:00,10.28,10.28,10.28,10.28,1200.0,10.28,10.28,10.28,10.28,1200.0
2005-01-27 14:45:00,10.3,10.3,10.25,10.25,3800.0,10.3,10.3,10.25,10.25,3800.0
2005-01-27 14:50:00,10.26,10.29,10.25,10.26,7700.0,10.26,10.29,10.25,10.26,7700.0
2005-01-27 14:55:00,10.27,10.27,10.22,10.24,5000.0,10.27,10.27,10.22,10.24,5000.0
2005-01-27 15:00:00,10.24,10.27,10.24,10.24,3500.0,10.24,10.27,10.24,10.24,3500.0
2005-01-27 15:05:00,10.25,10.25,10.21,10.21,3100.0,10.25,10.25,10.21,10.21,3100.0
2005-01-27 15:10:00,10.22,10.25,10.21,10.25,6100.0,10.22,10.25,10.21,10.25,6100.0
2005-01-27 15:15:00,10.25,10.31,10.25,10.3,5400.0,10.25,10.31,10.25,10.3,5400.0
2005-01-27 15:20:00,10.31,10.33,10.3,10.33,2300.0,10.31,10.33,10.3,10.33,2300.0
2005-01-27 15:25:00,10.33,10.34,10.32,10.32,2000.0,10.33,10.34,10.32,10.32,2000.0
2005-01-27 15:30:00,10.34,10.36,10.32,10.33,5700.0,10.34,10.36,10.32,10.33,5700.0
2005-01-27 15:35:00,10.35,10.35,10.27,10.29,4400.0,10.35,10.35,10.27,10.29,4400.0
2005-01-27 15:40:00,10.29,10.34,10.29,10.34,3900.0,10.29,10.34,10.29,10.34,3900.0
2005-01-27 15:45:00,10.34,10.34,10.28,10.28,5200.0,10.34,10.34,10.28,10.28,5200.0
2005-01-27 15:50:00,10.3,10.32,10.27,10.31,11700.0,10.3,10.32,10.27,10.31,11700.0
2005-01-27 15:55:00,10.31,10.34,10.24,10.34,34800.0,10.31,10.34,10.24,10.34,34800.0
2005-01-28 09:30:00,10.39,10.39,10.28,10.34,6200.0,10.39,10.39,10.28,10.34,6200.0
2005-01-28 09:35:00,10.26,10.36,10.26,10.36,3700.0,10.26,10.36,10.26,10.36,3700.0
2005-01-28 09:40:00,10.35,10.37,10.2,10.2,9300.0,10.35,10.37,10.2,10.2,9300.0
2005-01-28 09:45:00,10.2,10.24,10.2,10.24,3800.0,10.2,10.24,10.2,10.24,3800.0
2005-01-28 09:50:00,10.23,10.23,10.23,10.23,2100.0,10.23,10.23,10.23,10.23,2100.0
2005-01-28 09:55:00,10.21,10.23,10.2,10.21,4900.0,10.21,10.23,10.2,10.21,4900.0
2005-01-28 10:00:00,10.21,10.23,10.21,10.22,6300.0,10.21,10.23,10.21,10.22,6300.0
2005-01-28 10:05:00,10.22,10.24,10.21,10.21,6300.0,10.22,10.24,10.21,10.21,6300.0
2005-01-28 10:10:00,10.22,10.22,10.18,10.2,5900.0,10.22,10.22,10.18,10.2,5900.0
2005-01-28 10:15:00,10.2,10.24,10.2,10.24,2400.0,10.2,10.24,10.2,10.24,2400.0
2005-01-28 10:20:00,10.21,10.23,10.21,10.21,4900.0,10.21,10.23,10.21,10.21,4900.0
2005-01-28 10:25:00,10.21,10.22,10.2,10.21,1700.0,10.21,10.22,10.2,10.21,1700.0
2005-01-28 10:30:00,10.21,10.21,10.21,10.21,900.0,10.21,10.21,10.21,10.21,900.0
2005-01-28 10:35:00,10.21,10.23,10.21,10.21,2700.0,10.21,10.23,10.21,10.21,2700.0
2005-01-28 10:40:00,10.21,10.22,10.21,10.21,900.0,10.21,10.22,10.21,10.21,900.0
2005-01-28 10:45:00,10.21,10.27,10.2,10.24,5500.0,10.21,10.27,10.2,10.24,5500.0
2005-01-28 10:50:00,10.21,10.23,10.21,10.21,4800.0,10.21,10.23,10.21,10.21,4800.0
2005-01-28 10:55:00,10.21,10.21,10.2,10.2,2700.0,10.21,10.21,10.2,10.2,2700.0
2005-01-28 11:00:00,10.21,10.21,10.2,10.2,4900.0,10.21,10.21,10.2,10.2,4900.0
2005-01-28 11:05:00,10.2,10.2,10.17,10.2,8300.0,10.2,10.2,10.17,10.2,8300.0
2005-01-28 11:10:00,10.18,10.18,10.1,10.1,11200.0,10.18,10.18,10.1,10.1,11200.0
2005-01-28 11:15:00,10.09,10.09,10.02,10.05,10100.0,10.09,10.09,10.02,10.05,10100.0
2005-01-28 11:20:00,10.05,10.07,10.03,10.06,20300.0,10.05,10.07,10.03,10.06,20300.0
2005-01-28 11:25:00,10.06,10.07,10.05,10.06,2100.0,10.06,10.07,10.05,10.06,2100.0
2005-01-28 11:30:00,10.06,10.1,10.05,10.08,9500.0,10.06,10.1,10.05,10.08,9500.0
2005-01-28 11:35:00,10.08,10.08,10.05,10.05,7000.0,10.08,10.08,10.05,10.05,7000.0
2005-01-28 11:40:00,10.05,10.06,10.03,10.03,11900.0,10.05,10.06,10.03,10.03,11900.0
2005-01-28 11:45:00,10.03,10.07,10.03,10.05,9500.0,10.03,10.07,10.03,10.05,9500.0
2005-01-28 11:50:00,10.05,10.08,10.05,10.07,6100.0,10.05,10.08,10.05,10.07,6100.0
2005-01-28 11:55:00,10.07,10.07,10.05,10.05,1700.0,10.07,10.07,10.05,10.05,1700.0
2005-01-28 12:00:00,10.05,10.12,10.05,10.12,3800.0,10.05,10.12,10.05,10.12,3800.0
2005-01-28 12:05:00,10.14,10.14,10.11,10.13,4600.0,10.14,10.14,10.11,10.13,4600.0
2005-01-28 12:10:00,10.13,10.13,10.08,10.08,2000.0,10.13,10.13,10.08,10.08,2000.0
2005-01-28 12:15:00,10.07,10.08,10.06,10.07,3400.0,10.07,10.08,10.06,10.07,3400.0
2005-01-28 12:20:00,10.06,10.08,10.05,10.08,2000.0,10.06,10.08,10.05,10.08,2000.0
2005-01-28 12:25:00,10.06,10.06,10.05,10.05,2000.0,10.06,10.06,10.05,10.05,2000.0
2005-01-28 12:30:00,10.07,10.08,10.06,10.07,4100.0,10.07,10.08,10.06,10.07,4100.0
2005-01-28 12:35:00,10.05,10.07,10.05,10.05,6100.0,10.05,10.07,10.05,10.05,6100.0
2005-01-28 12:40:00,10.05,10.08,10.05,10.06,4800.0,10.05,10.08,10.05,10.06,4800.0
2005-01-28 12:45:00,10.05,10.06,10.03,10.03,24800.0,10.05,10.06,10.03,10.03,24800.0
2005-01-28 12:50:00,10.02,10.03,10.01,10.02,9200.0,10.02,10.03,10.01,10.02,9200.0
2005-01-28 12:55:00,10.01,10.06,10.01,10.05,4100.0,10.01,10.06,10.01,10.05,4100.0
2005-01-28 13:00:00,10.04,10.04,10.01,10.01,3200.0,10.04,10.04,10.01,10.01,3200.0
2005-01-28 13:05:00,10.01,10.01,10.0,10.01,10300.0,10.01,10.01,10.0,10.01,10300.0
2005-01-28 13:10:00,10.01,10.01,10.01,10.01,3100.0,10.01,10.01,10.01,10.01,3100.0
2005-01-28 13:15:00,10.01,10.08,10.01,10.08,4600.0,10.01,10.08,10.01,10.08,4600.0
2005-01-28 13:20:00,10.06,10.06,10.01,10.01,3900.0,10.06,10.06,10.01,10.01,3900.0
2005-01-28 13:25:00,10.0,10.05,10.0,10.05,9500.0,10.0,10.05,10.0,10.05,9500.0
2005-01-28 13:30:00,10.02,10.05,10.0,10.02,2700.0,10.02,10.05,10.0,10.02,2700.0
2005-01-28 13:35:00,10.01,10.01,10.0,10.01,10700.0,10.01,10.01,10.0,10.01,10700.0
2005-01-28 13:40:00,10.0,10.01,9.98,10.01,6600.0,10.0,10.01,9.98,10.01,6600.0
2005-01-28 13:45:00,10.01,10.01,10.0,10.0,1700.0,10.01,10.01,10.0,10.0,1700.0
2005-01-28 13:50:00,10.0,10.01,10.0,10.01,6700.0,10.0,10.01,10.0,10.01,6700.0
2005-01-28 13:55:00,10.0,10.01,10.0,10.0,2700.0,10.0,10.01,10.0,10.0,2700.0
2005-01-28 14:00:00,10.0,10.01,10.0,10.01,4700.0,10.0,10.01,10.0,10.01,4700.0
2005-01-28 14:05:00,10.0,10.0,9.97,9.97,13500.0,10.0,10.0,9.97,9.97,13500.0
2005-01-28 14:10:00,9.97,9.97,9.95,9.95,7400.0,9.97,9.97,9.95,9.95,7400.0
2005-01-28 14:15:00,9.95,9.95,9.92,9.92,25500.0,9.95,9.95,9.92,9.92,25500.0
2005-01-28 14:20:00,9.92,9.94,9.92,9.93,8600.0,9.92,9.94,9.92,9.93,8600.0
2005-01-28 14:25:00,9.95,9.96,9.95,9.95,6200.0,9.95,9.96,9.95,9.95,6200.0
2005-01-28 14:30:00,9.93,9.97,9.93,9.97,8200.0,9.93,9.97,9.93,9.97,8200.0
2005-01-28 14:35:00,9.98,9.98,9.95,9.96,6800.0,9.98,9.98,9.95,9.96,6800.0
2005-01-28 14:40:00,9.98,9.99,9.96,9.97,5300.0,9.98,9.99,9.96,9.97,5300.0
2005-01-28 14:45:00,9.98,10.0,9.98,10.0,3800.0,9.98,10.0,9.98,10.0,3800.0
2005-01-28 14:50:00,9.99,9.99,9.97,9.97,5100.0,9.99,9.99,9.97,9.97,5100.0
2005-01-28 14:55:00,9.97,10.02,9.97,9.99,5000.0,9.97,10.02,9.97,9.99,5000.0
2005-01-28 15:00:00,9.98,9.99,9.94,9.99,6600.0,9.98,9.99,9.94,9.99,6600.0
2005-01-28 15:05:00,9.98,9.99,9.97,9.97,3500.0,9.98,9.99,9.97,9.97,3500.0
2005-01-28 15:10:00,9.97,10.0,9.97,9.98,4600.0,9.97,10.0,9.97,9.98,4600.0
2005-01-28 15:15:00,9.99,10.02,9.99,10.02,7200.0,9.99,10.02,9.99,10.02,7200.0
2005-01-28 15:20:00,10.0,10.0,9.97,9.97,3400.0,10.0,10.0,9.97,9.97,3400.0
2005-01-28 15:25:00,9.97,9.99,9.97,9.98,1800.0,9.97,9.99,9.97,9.98,1800.0
2005-01-28 15:30:00,10.0,10.0,9.94,9.95,6200.0,10.0,10.0,9.94,9.95,6200.0
2005-01-28 15:35:00,9.97,9.99,9.95,9.99,3900.0,9.97,9.99,9.95,9.99,3900.0
2005-01-28 15:40:00,10.0,10.05,9.99,10.0,11000.0,10.0,10.05,9.99,10.0,11000.0
2005-01-28 15:45:00,10.0,10.03,9.98,10.0,12700.0,10.0,10.03,9.98,10.0,12700.0
2005-01-28 15:50:00,10.01,10.03,9.98,9.99,13800.0,10.01,10.03,9.98,9.99,13800.0
2005-01-28 15:55:00,9.98,10.0,9.98,10.0,30100.0,9.98,10.0,9.98,10.0,30100.0
2005-01-31 09:30:00,10.24,10.35,10.21,10.33,40500.0,10.24,10.35,10.21,10.33,40500.0
2005-01-31 09:35:00,10.33,10.33,10.19,10.19,7500.0,10.33,10.33,10.19,10.19,7500.0
2005-01-31 09:40:00,10.19,10.2,10.19,10.2,3800.0,10.19,10.2,10.19,10.2,3800.0
2005-01-31 09:45:00,10.23,10.23,10.18,10.18,6800.0,10.23,10.23,10.18,10.18,6800.0
2005-01-31 09:50:00,10.19,10.22,10.19,10.2,4900.0,10.19,10.22,10.19,10.2,4900.0
2005-01-31 09:55:00,10.2,10.22,10.18,10.19,3200.0,10.2,10.22,10.18,10.19,3200.0
2005-01-31 10:00:00,10.23,10.24,10.18,10.21,12200.0,10.23,10.24,10.18,10.21,12200.0
2005-01-31 10:05:00,10.23,10.29,10.23,10.23,7600.0,10.23,10.29,10.23,10.23,7600.0
2005-01-31 10:10:00,10.25,10.25,10.22,10.22,2300.0,10.25,10.25,10.22,10.22,2300.0
2005-01-31 10:15:00,10.22,10.22,10.17,10.17,6100.0,10.22,10.22,10.17,10.17,6100.0
2005-01-31 10:20:00,10.18,10.21,10.17,10.18,3500.0,10.18,10.21,10.17,10.18,3500.0
2005-01-31 10:25:00,10.16,10.21,10.16,10.17,2500.0,10.16,10.21,10.16,10.17,2500.0
2005-01-31 10:30:00,10.2,10.23,10.17,10.17,2300.0,10.2,10.23,10.17,10.17,2300.0
2005-01-31 10:35:00,10.17,10.22,10.17,10.22,1300.0,10.17,10.22,10.17,10.22,1300.0
2005-01-31 10:40:00,10.19,10.19,10.16,10.16,1600.0,10.19,10.19,10.16,10.16,1600.0
2005-01-31 10:45:00,10.18,10.2,10.15,10.2,2800.0,10.18,10.2,10.15,10.2,2800.0
2005-01-31 10:50:00,10.17,10.2,10.17,10.2,800.0,10.17,10.2,10.17,10.2,800.0
2005-01-31 10:55:00,10.17,10.19,10.17,10.19,2700.0,10.17,10.19,10.17,10.19,2700.0
2005-01-31 11:00:00,10.21,10.21,10.18,10.18,1100.0,10.21,10.21,10.18,10.18,1100.0
2005-01-31 11:05:00,10.17,10.17,10.17,10.17,5100.0,10.17,10.17,10.17,10.17,5100.0
2005-01-31 11:10:00,10.17,10.18,10.17,10.17,2300.0,10.17,10.18,10.17,10.17,2300.0
2005-01-31 11:15:00,10.17,10.17,10.17,10.17,1500.0,10.17,10.17,10.17,10.17,1500.0
2005-01-31 11:20:00,10.17,10.19,10.17,10.17,6600.0,10.17,10.19,10.17,10.17,6600.0
2005-01-31 11:25:00,10.18,10.19,10.18,10.18,4000.0,10.18,10.19,10.18,10.18,4000.0
2005-01-31 11:30:00,10.18,10.18,10.18,10.18,7200.0,10.18,10.18,10.18,10.18,7200.0
2005-01-31 11:35:00,10.17,10.18,10.17,10.18,2200.0,10.17,10.18,10.17,10.18,2200.0
2005-01-31 11:40:00,10.18,10.18,10.18,10.18,300.0,10.18,10.18,10.18,10.18,300.0
2005-01-31 11:45:00,10.18,10.18,10.17,10.18,3800.0,10.18,10.18,10.17,10.18,3800.0
2005-01-31 11:50:00,10.17,10.17,10.17,10.17,1300.0,10.17,10.17,10.17,10.17,1300.0
2005-01-31 11:55:00,10.18,10.18,10.18,10.18,100.0,10.18,10.18,10.18,10.18,100.0
2005-01-31 12:00:00,10.18,10.18,10.17,10.18,600.0,10.18,10.18,10.17,10.18,600.0
2005-01-31 12:05:00,10.18,10.18,10.18,10.18,0.0,10.18,10.18,10.18,10.18,0.0
2005-01-31 12:10:00,10.18,10.18,10.18,10.18,1200.0,10.18,10.18,10.18,10.18,1200.0
2005-01-31 12:15:00,10.18,10.18,10.18,10.18,1000.0,10.18,10.18,10.18,10.18,1000.0
2005-01-31 12:20:00,10.18,10.23,10.17,10.21,10400.0,10.18,10.23,10.17,10.21,10400.0
2005-01-31 12:25:00,10.21,10.23,10.17,10.17,7900.0,10.21,10.23,10.17,10.17,7900.0
2005-01-31 12:30:00,10.17,10.21,10.17,10.21,3300.0,10.17,10.21,10.17,10.21,3300.0
2005-01-31 12:35:00,10.17,10.18,10.17,10.18,500.0,10.17,10.18,10.17,10.18,500.0
2005-01-31 12:40:00,10.21,10.21,10.19,10.19,2500.0,10.21,10.21,10.19,10.19,2500.0
2005-01-31 12:45:00,10.19,10.19,10.17,10.17,4400.0,10.19,10.19,10.17,10.17,4400.0
2005-01-31 12:50:00,10.18,10.19,10.18,10.19,3200.0,10.18,10.19,10.18,10.19,3200.0
2005-01-31 12:55:00,10.18,10.18,10.17,10.17,1700.0,10.18,10.18,10.17,10.17,1700.0
2005-01-31 13:00:00,10.16,10.16,10.15,10.15,200.0,10.16,10.16,10.15,10.15,200.0
2005-01-31 13:05:00,10.17,10.17,10.17,10.17,200.0,10.17,10.17,10.17,10.17,200.0
2005-01-31 13:10:00,10.16,10.18,10.16,10.16,5800.0,10.16,10.18,10.16,10.16,5800.0
2005-01-31 13:15:00,10.17,10.17,10.15,10.15,1200.0,10.17,10.17,10.15,10.15,1200.0
2005-01-31 13:20:00,10.15,10.15,10.15,10.15,200.0,10.15,10.15,10.15,10.15,200.0
2005-01-31 13:25:00,10.15,10.15,10.12,10.12,500.0,10.15,10.15,10.12,10.12,500.0
2005-01-31 13:30:00,10.15,10.15,10.09,10.1,1300.0,10.15,10.15,10.09,10.1,1300.0
2005-01-31 13:35:00,10.09,10.09,10.07,10.08,3100.0,10.09,10.09,10.07,10.08,3100.0
2005-01-31 13:40:00,10.09,10.11,10.06,10.06,5300.0,10.09,10.11,10.06,10.06,5300.0
2005-01-31 13:45:00,10.05,10.12,10.04,10.09,5200.0,10.05,10.12,10.04,10.09,5200.0
2005-01-31 13:50:00,10.08,10.1,10.07,10.1,5300.0,10.08,10.1,10.07,10.1,5300.0
2005-01-31 13:55:00,10.06,10.09,10.06,10.06,3300.0,10.06,10.09,10.06,10.06,3300.0
2005-01-31 14:00:00,10.05,10.07,10.05,10.07,1200.0,10.05,10.07,10.05,10.07,1200.0
2005-01-31 14:05:00,10.09,10.13,10.07,10.13,7300.0,10.09,10.13,10.07,10.13,7300.0
2005-01-31 14:10:00,10.13,10.15,10.1,10.15,9700.0,10.13,10.15,10.1,10.15,9700.0
2005-01-31 14:15:00,10.15,10.15,10.11,10.11,1400.0,10.15,10.15,10.11,10.11,1400.0
2005-01-31 14:20:00,10.11,10.14,10.11,10.14,1800.0,10.11,10.14,10.11,10.14,1800.0
2005-01-31 14:25:00,10.13,10.15,10.12,10.12,2100.0,10.13,10.15,10.12,10.12,2100.0
2005-01-31 14:30:00,10.13,10.15,10.12,10.15,3500.0,10.13,10.15,10.12,10.15,3500.0
2005-01-31 14:35:00,10.15,10.15,10.12,10.12,5100.0,10.15,10.15,10.12,10.12,5100.0
2005-01-31 14:40:00,10.15,10.16,10.12,10.15,2500.0,10.15,10.16,10.12,10.15,2500.0
2005-01-31 14:45:00,10.17,10.19,10.16,10.16,1100.0,10.17,10.19,10.16,10.16,1100.0
2005-01-31 14:50:00,10.18,10.19,10.14,10.14,4500.0,10.18,10.19,10.14,10.14,4500.0
2005-01-31 14:55:00,10.14,10.15,10.13,10.15,3300.0,10.14,10.15,10.13,10.15,3300.0
2005-01-31 15:00:00,10.14,10.17,10.13,10.17,1600.0,10.14,10.17,10.13,10.17,1600.0
2005-01-31 15:05:00,10.16,10.16,10.15,10.15,1100.0,10.16,10.16,10.15,10.15,1100.0
2005-01-31 15:10:00,10.14,10.14,10.11,10.12,2900.0,10.14,10.14,10.11,10.12,2900.0
2005-01-31 15:15:00,10.12,10.14,10.12,10.12,3100.0,10.12,10.14,10.12,10.12,3100.0
2005-01-31 15:20:00,10.12,10.12,10.07,10.1,6500.0,10.12,10.12,10.07,10.1,6500.0
2005-01-31 15:25:00,10.11,10.11,10.08,10.08,8200.0,10.11,10.11,10.08,10.08,8200.0
2005-01-31 15:30:00,10.08,10.1,10.06,10.1,12900.0,10.08,10.1,10.06,10.1,12900.0
2005-01-31 15:35:00,10.08,10.12,10.08,10.09,15300.0,10.08,10.12,10.08,10.09,15300.0
2005-01-31 15:40:00,10.09,10.13,10.09,10.12,3800.0,10.09,10.13,10.09,10.12,3800.0
2005-01-31 15:45:00,10.14,10.14,10.12,10.14,10100.0,10.14,10.14,10.12,10.14,10100.0
2005-01-31 15:50:00,10.14,10.16,10.13,10.16,11100.0,10.14,10.16,10.13,10.16,11100.0
2005-01-31 15:55:00,10.16,10.18,10.1,10.15,34100.0,10.16,10.18,10.1,10.15,34100.0
2005-02-01 09:30:00,10.3,10.4,10.21,10.21,31500.0,10.3,10.4,10.21,10.21,31500.0
2005-02-01 09:35:00,10.24,10.24,10.2,10.21,4100.0,10.24,10.24,10.2,10.21,4100.0
2005-02-01 09:40:00,10.21,10.22,10.18,10.18,5100.0,10.21,10.22,10.18,10.18,5100.0
2005-02-01 09:45:00,10.17,10.2,10.16,10.2,7200.0,10.17,10.2,10.16,10.2,7200.0
2005-02-01 09:50:00,10.21,10.21,10.2,10.2,2800.0,10.21,10.21,10.2,10.2,2800.0
2005-02-01 09:55:00,10.2,10.2,10.17,10.17,4400.0,10.2,10.2,10.17,10.17,4400.0
2005-02-01 10:00:00,10.16,10.17,10.15,10.17,3000.0,10.16,10.17,10.15,10.17,3000.0
2005-02-01 10:05:00,10.14,10.17,10.14,10.15,4800.0,10.14,10.17,10.14,10.15,4800.0
2005-02-01 10:10:00,10.15,10.19,10.15,10.17,9500.0,10.15,10.19,10.15,10.17,9500.0
2005-02-01 10:15:00,10.18,10.18,10.18,10.18,700.0,10.18,10.18,10.18,10.18,700.0
2005-02-01 10:20:00,10.17,10.18,10.17,10.18,800.0,10.17,10.18,10.17,10.18,800.0
2005-02-01 10:25:00,10.18,10.19,10.17,10.17,1800.0,10.18,10.19,10.17,10.17,1800.0
2005-02-01 10:30:00,10.17,10.2,10.17,10.2,6200.0,10.17,10.2,10.17,10.2,6200.0
2005-02-01 10:35:00,10.2,10.29,10.2,10.26,5700.0,10.2,10.29,10.2,10.26,5700.0
2005-02-01 10:40:00,10.29,10.33,10.29,10.33,3300.0,10.29,10.33,10.29,10.33,3300.0
2005-02-01 10:45:00,10.33,10.33,10.32,10.33,800.0,10.33,10.33,10.32,10.33,800.0
2005-02-01 10:50:00,10.32,10.33,10.3,10.33,3800.0,10.32,10.33,10.3,10.33,3800.0
2005-02-01 10:55:00,10.33,10.36,10.33,10.36,2700.0,10.33,10.36,10.33,10.36,2700.0
2005-02-01 11:00:00,10.37,10.39,10.3,10.39,10000.0,10.37,10.39,10.3,10.39,10000.0
2005-02-01 11:05:00,10.4,10.44,10.39,10.42,10500.0,10.4,10.44,10.39,10.42,10500.0
2005-02-01 11:10:00,10.43,10.45,10.42,10.45,7400.0,10.43,10.45,10.42,10.45,7400.0
2005-02-01 11:15:00,10.45,10.47,10.44,10.46,8200.0,10.45,10.47,10.44,10.46,8200.0
2005-02-01 11:20:00,10.47,10.49,10.46,10.47,6400.0,10.47,10.49,10.46,10.47,6400.0
2005-02-01 11:25:00,10.48,10.48,10.48,10.48,4100.0,10.48,10.48,10.48,10.48,4100.0
2005-02-01 11:30:00,10.48,10.5,10.47,10.5,2500.0,10.48,10.5,10.47,10.5,2500.0
2005-02-01 11:35:00,10.47,10.47,10.47,10.47,300.0,10.47,10.47,10.47,10.47,300.0
2005-02-01 11:40:00,10.44,10.5,10.44,10.5,5300.0,10.44,10.5,10.44,10.5,5300.0
2005-02-01 11:45:00,10.5,10.5,10.47,10.49,7900.0,10.5,10.5,10.47,10.49,7900.0
2005-02-01 11:50:00,10.47,10.5,10.47,10.5,3300.0,10.47,10.5,10.47,10.5,3300.0
2005-02-01 11:55:00,10.51,10.55,10.51,10.52,4500.0,10.51,10.55,10.51,10.52,4500.0
2005-02-01 12:00:00,10.52,10.55,10.52,10.55,13800.0,10.52,10.55,10.52,10.55,13800.0
2005-02-01 12:05:00,10.55,10.59,10.54,10.57,8800.0,10.55,10.59,10.54,10.57,8800.0
2005-02-01 12:10:00,10.59,10.65,10.59,10.63,11100.0,10.59,10.65,10.59,10.63,11100.0
2005-02-01 12:15:00,10.65,10.65,10.58,10.6,3500.0,10.65,10.65,10.58,10.6,3500.0
2005-02-01 12:20:00,10.6,10.63,10.59,10.62,5000.0,10.6,10.63,10.59,10.62,5000.0
2005-02-01 12:25:00,10.63,10.63,10.62,10.62,1400.0,10.63,10.63,10.62,10.62,1400.0
2005-02-01 12:30:00,10.62,10.64,10.61,10.64,5900.0,10.62,10.64,10.61,10.64,5900.0
2005-02-01 12:35:00,10.64,10.64,10.62,10.62,1300.0,10.64,10.64,10.62,10.62,1300.0
2005-02-01 12:40:00,10.62,10.64,10.61,10.63,1800.0,10.62,10.64,10.61,10.63,1800.0
2005-02-01 12:45:00,10.61,10.63,10.6,10.61,2800.0,10.61,10.63,10.6,10.61,2800.0
2005-02-01 12:50:00,10.61,10.66,10.61,10.65,5800.0,10.61,10.66,10.61,10.65,5800.0
2005-02-01 12:55:00,10.63,10.67,10.63,10.67,3100.0,10.63,10.67,10.63,10.67,3100.0
2005-02-01 13:00:00,10.64,10.69,10.64,10.68,2800.0,10.64,10.69,10.64,10.68,2800.0
2005-02-01 13:05:00,10.65,10.65,10.65,10.65,4100.0,10.65,10.65,10.65,10.65,4100.0
2005-02-01 13:10:00,10.66,10.66,10.62,10.64,1800.0,10.66,10.66,10.62,10.64,1800.0
2005-02-01 13:15:00,10.63,10.64,10.63,10.64,400.0,10.63,10.64,10.63,10.64,400.0
2005-02-01 13:20:00,10.63,10.64,10.63,10.63,6700.0,10.63,10.64,10.63,10.63,6700.0
2005-02-01 13:25:00,10.63,10.66,10.63,10.63,1000.0,10.63,10.66,10.63,10.63,1000.0
2005-02-01 13:30:00,10.63,10.63,10.63,10.63,3400.0,10.63,10.63,10.63,10.63,3400.0
2005-02-01 13:35:00,10.61,10.63,10.61,10.63,800.0,10.61,10.63,10.61,10.63,800.0
2005-02-01 13:40:00,10.63,10.63,10.6,10.61,5800.0,10.63,10.63,10.6,10.61,5800.0
2005-02-01 13:45:00,10.64,10.65,10.64,10.65,3000.0,10.64,10.65,10.64,10.65,3000.0
2005-02-01 13:50:00,10.65,10.65,10.64,10.64,3100.0,10.65,10.65,10.64,10.64,3100.0
2005-02-01 13:55:00,10.66,10.68,10.64,10.68,1300.0,10.66,10.68,10.64,10.68,1300.0
2005-02-01 14:00:00,10.66,10.69,10.66,10.68,2800.0,10.66,10.69,10.66,10.68,2800.0
2005-02-01 14:05:00,10.66,10.69,10.66,10.67,4000.0,10.66,10.69,10.66,10.67,4000.0
2005-02-01 14:10:00,10.67,10.7,10.66,10.7,5600.0,10.67,10.7,10.66,10.7,5600.0
2005-02-01 14:15:00,10.65,10.7,10.65,10.7,65700.0,10.65,10.7,10.65,10.7,65700.0
2005-02-01 14:20:00,10.7,10.72,10.66,10.72,10600.0,10.7,10.72,10.66,10.72,10600.0
2005-02-01 14:25:00,10.73,10.75,10.7,10.7,5000.0,10.73,10.75,10.7,10.7,5000.0
2005-02-01 14:30:00,10.71,10.75,10.71,10.75,4800.0,10.71,10.75,10.71,10.75,4800.0
2005-02-01 14:35:00,10.75,10.75,10.74,10.75,3100.0,10.75,10.75,10.74,10.75,3100.0
2005-02-01 14:40:00,10.74,10.75,10.71,10.73,1900.0,10.74,10.75,10.71,10.73,1900.0
2005-02-01 14:45:00,10.73,10.73,10.68,10.68,1200.0,10.73,10.73,10.68,10.68,1200.0
2005-02-01 14:50:00,10.7,10.71,10.68,10.7,1200.0,10.7,10.71,10.68,10.7,1200.0
2005-02-01 14:55:00,10.69,10.69,10.65,10.67,8300.0,10.69,10.69,10.65,10.67,8300.0
2005-02-01 15:00:00,10.67,10.7,10.66,10.69,5400.0,10.67,10.7,10.66,10.69,5400.0
2005-02-01 15:05:00,10.67,10.67,10.64,10.64,3300.0,10.67,10.67,10.64,10.64,3300.0
2005-02-01 15:10:00,10.61,10.62,10.6,10.62,2100.0,10.61,10.62,10.6,10.62,2100.0
2005-02-01 15:15:00,10.62,10.69,10.62,10.68,7400.0,10.62,10.69,10.62,10.68,7400.0
2005-02-01 15:20:00,10.68,10.69,10.65,10.65,3200.0,10.68,10.69,10.65,10.65,3200.0
2005-02-01 15:25:00,10.64,10.66,10.61,10.61,3500.0,10.64,10.66,10.61,10.61,3500.0
2005-02-01 15:30:00,10.61,10.65,10.61,10.65,14200.0,10.61,10.65,10.61,10.65,14200.0
2005-02-01 15:35:00,10.65,10.68,10.64,10.67,7000.0,10.65,10.68,10.64,10.67,7000.0
2005-02-01 15:40:00,10.66,10.71,10.66,10.69,4200.0,10.66,10.71,10.66,10.69,4200.0
2005-02-01 15:45:00,10.68,10.7,10.68,10.69,6100.0,10.68,10.7,10.68,10.69,6100.0
2005-02-01 15:50:00,10.7,10.72,10.69,10.7,6900.0,10.7,10.72,10.69,10.7,6900.0
2005-02-01 15:55:00,10.71,10.72,10.69,10.7,16800.0,10.71,10.72,10.69,10.7,16800.0
2005-02-02 09:30:00,10.75,10.75,10.65,10.68,5700.0,10.75,10.75,10.65,10.68,5700.0
2005-02-02 09:35:00,10.66,10.68,10.58,10.58,5700.0,10.66,10.68,10.58,10.58,5700.0
2005-02-02 09:40:00,10.57,10.57,10.5,10.5,5400.0,10.57,10.57,10.5,10.5,5400.0
2005-02-02 09:45:00,10.51,10.53,10.5,10.53,3800.0,10.51,10.53,10.5,10.53,3800.0
2005-02-02 09:50:00,10.53,10.57,10.52,10.57,2200.0,10.53,10.57,10.52,10.57,2200.0
2005-02-02 09:55:00,10.57,10.58,10.5,10.5,10100.0,10.57,10.58,10.5,10.5,10100.0
2005-02-02 10:00:00,10.5,10.5,10.46,10.46,2600.0,10.5,10.5,10.46,10.46,2600.0
2005-02-02 10:05:00,10.48,10.5,10.45,10.45,2000.0,10.48,10.5,10.45,10.45,2000.0
2005-02-02 10:10:00,10.46,10.47,10.45,10.45,8200.0,10.46,10.47,10.45,10.45,8200.0
2005-02-02 10:15:00,10.47,10.47,10.39,10.42,4900.0,10.47,10.47,10.39,10.42,4900.0
2005-02-02 10:20:00,10.42,10.42,10.4,10.42,2700.0,10.42,10.42,10.4,10.42,2700.0
2005-02-02 10:25:00,10.41,10.52,10.4,10.47,7800.0,10.41,10.52,10.4,10.47,7800.0
2005-02-02 10:30:00,10.51,10.52,10.46,10.51,5200.0,10.51,10.52,10.46,10.51,5200.0
2005-02-02 10:35:00,10.5,10.51,10.48,10.5,2100.0,10.5,10.51,10.48,10.5,2100.0
2005-02-02 10:40:00,10.5,10.5,10.46,10.47,1500.0,10.5,10.5,10.46,10.47,1500.0
2005-02-02 10:45:00,10.49,10.49,10.45,10.47,2400.0,10.49,10.49,10.45,10.47,2400.0
2005-02-02 10:50:00,10.47,10.54,10.46,10.51,2500.0,10.47,10.54,10.46,10.51,2500.0
2005-02-02 10:55:00,10.52,10.52,10.51,10.51,200.0,10.52,10.52,10.51,10.51,200.0
2005-02-02 11:00:00,10.51,10.53,10.5,10.51,1900.0,10.51,10.53,10.5,10.51,1900.0
2005-02-02 11:05:00,10.51,10.53,10.51,10.52,5500.0,10.51,10.53,10.51,10.52,5500.0
2005-02-02 11:10:00,10.53,10.61,10.52,10.58,7800.0,10.53,10.61,10.52,10.58,7800.0
2005-02-02 11:15:00,10.59,10.59,10.53,10.53,3200.0,10.59,10.59,10.53,10.53,3200.0
2005-02-02 11:20:00,10.52,10.54,10.5,10.54,2700.0,10.52,10.54,10.5,10.54,2700.0
2005-02-02 11:25:00,10.51,10.53,10.5,10.5,2000.0,10.51,10.53,10.5,10.5,2000.0
2005-02-02 11:30:00,10.54,10.6,10.5,10.53,71800.0,10.54,10.6,10.5,10.53,71800.0
2005-02-02 11:35:00,10.56,10.58,10.53,10.54,3100.0,10.56,10.58,10.53,10.54,3100.0
2005-02-02 11:40:00,10.53,10.53,10.5,10.5,1100.0,10.53,10.53,10.5,10.5,1100.0
2005-02-02 11:45:00,10.51,10.58,10.5,10.56,8800.0,10.51,10.58,10.5,10.56,8800.0
2005-02-02 11:50:00,10.57,10.64,10.57,10.63,7000.0,10.57,10.64,10.57,10.63,7000.0
2005-02-02 11:55:00,10.58,10.58,10.56,10.56,2500.0,10.58,10.58,10.56,10.56,2500.0
2005-02-02 12:00:00,10.56,10.56,10.54,10.55,1600.0,10.56,10.56,10.54,10.55,1600.0
2005-02-02 12:05:00,10.53,10.54,10.51,10.51,1500.0,10.53,10.54,10.51,10.51,1500.0
2005-02-02 12:10:00,10.51,10.55,10.5,10.53,10200.0,10.51,10.55,10.5,10.53,10200.0
2005-02-02 12:15:00,10.52,10.55,10.5,10.5,4300.0,10.52,10.55,10.5,10.5,4300.0
2005-02-02 12:20:00,10.52,10.54,10.51,10.51,1800.0,10.52,10.54,10.51,10.51,1800.0
2005-02-02 12:25:00,10.51,10.54,10.5,10.5,2200.0,10.51,10.54,10.5,10.5,2200.0
2005-02-02 12:30:00,10.51,10.51,10.5,10.5,1900.0,10.51,10.51,10.5,10.5,1900.0
2005-02-02 12:35:00,10.5,10.53,10.5,10.51,1300.0,10.5,10.53,10.5,10.51,1300.0
2005-02-02 12:40:00,10.51,10.51,10.5,10.51,1100.0,10.51,10.51,10.5,10.51,1100.0
2005-02-02 12:45:00,10.5,10.54,10.5,10.54,2200.0,10.5,10.54,10.5,10.54,2200.0
2005-02-02 12:50:00,10.51,10.51,10.51,10.51,100.0,10.51,10.51,10.51,10.51,100.0
2005-02-02 12:55:00,10.5,10.51,10.48,10.51,600.0,10.5,10.51,10.48,10.51,600.0
2005-02-02 13:00:00,10.5,10.51,10.44,10.47,4900.0,10.5,10.51,10.44,10.47,4900.0
2005-02-02 13:05:00,10.47,10.47,10.45,10.45,900.0,10.47,10.47,10.45,10.45,900.0
2005-02-02 13:10:00,10.43,10.43,10.4,10.4,500.0,10.43,10.43,10.4,10.4,500.0
2005-02-02 13:15:00,10.41,10.46,10.41,10.45,9000.0,10.41,10.46,10.41,10.45,9000.0
2005-02-02 13:20:00,10.45,10.52,10.45,10.5,16000.0,10.45,10.52,10.45,10.5,16000.0
2005-02-02 13:25:00,10.5,10.53,10.5,10.53,1500.0,10.5,10.53,10.5,10.53,1500.0
2005-02-02 13:30:00,10.53,10.56,10.53,10.55,3000.0,10.53,10.56,10.53,10.55,3000.0
2005-02-02 13:35:00,10.55,10.57,10.54,10.55,12200.0,10.55,10.57,10.54,10.55,12200.0
2005-02-02 13:40:00,10.55,10.59,10.54,10.56,2100.0,10.55,10.59,10.54,10.56,2100.0
2005-02-02 13:45:00,10.55,10.55,10.53,10.53,700.0,10.55,10.55,10.53,10.53,700.0
2005-02-02 13:50:00,10.54,10.54,10.51,10.51,1000.0,10.54,10.54,10.51,10.51,1000.0
2005-02-02 13:55:00,10.51,10.51,10.48,10.49,600.0,10.51,10.51,10.48,10.49,600.0
2005-02-02 14:00:00,10.49,10.49,10.48,10.48,4500.0,10.49,10.49,10.48,10.48,4500.0
2005-02-02 14:05:00,10.48,10.49,10.48,10.49,1100.0,10.48,10.49,10.48,10.49,1100.0
2005-02-02 14:10:00,10.48,10.56,10.48,10.55,8400.0,10.48,10.56,10.48,10.55,8400.0
2005-02-02 14:15:00,10.55,10.55,10.49,10.52,4400.0,10.55,10.55,10.49,10.52,4400.0
2005-02-02 14:20:00,10.52,10.64,10.52,10.64,7900.0,10.52,10.64,10.52,10.64,7900.0
2005-02-02 14:25:00,10.64,10.64,10.58,10.6,5000.0,10.64,10.64,10.58,10.6,5000.0
2005-02-02 14:30:00,10.61,10.61,10.53,10.54,6600.0,10.61,10.61,10.53,10.54,6600.0
2005-02-02 14:35:00,10.53,10.54,10.48,10.49,5100.0,10.53,10.54,10.48,10.49,5100.0
2005-02-02 14:40:00,10.49,10.53,10.49,10.51,2900.0,10.49,10.53,10.49,10.51,2900.0
2005-02-02 14:45:00,10.52,10.59,10.52,10.59,3200.0,10.52,10.59,10.52,10.59,3200.0
2005-02-02 14:50:00,10.59,10.59,10.53,10.54,6200.0,10.59,10.59,10.53,10.54,6200.0
2005-02-02 14:55:00,10.56,10.6,10.55,10.56,3600.0,10.56,10.6,10.55,10.56,3600.0
2005-02-02 15:00:00,10.57,10.59,10.55,10.55,1100.0,10.57,10.59,10.55,10.55,1100.0
2005-02-02 15:05:00,10.55,10.55,10.52,10.52,3400.0,10.55,10.55,10.52,10.52,3400.0
2005-02-02 15:10:00,10.52,10.53,10.45,10.46,4800.0,10.52,10.53,10.45,10.46,4800.0
2005-02-02 15:15:00,10.46,10.48,10.45,10.47,3700.0,10.46,10.48,10.45,10.47,3700.0
2005-02-02 15:20:00,10.47,10.49,10.46,10.49,4700.0,10.47,10.49,10.46,10.49,4700.0
2005-02-02 15:25:00,10.5,10.54,10.48,10.5,8400.0,10.5,10.54,10.48,10.5,8400.0
2005-02-02 15:30:00,10.51,10.52,10.49,10.5,7200.0,10.51,10.52,10.49,10.5,7200.0
2005-02-02 15:35:00,10.5,10.56,10.5,10.56,3200.0,10.5,10.56,10.5,10.56,3200.0
2005-02-02 15:40:00,10.55,10.56,10.53,10.53,11900.0,10.55,10.56,10.53,10.53,11900.0
2005-02-02 15:45:00,10.55,10.56,10.55,10.55,16600.0,10.55,10.56,10.55,10.55,16600.0
2005-02-02 15:50:00,10.56,10.58,10.55,10.58,5000.0,10.56,10.58,10.55,10.58,5000.0
2005-02-02 15:55:00,10.56,10.63,10.55,10.57,28100.0,10.56,10.63,10.55,10.57,28100.0
2005-02-03 09:30:00,10.62,10.64,10.57,10.57,6600.0,10.62,10.64,10.57,10.57,6600.0
2005-02-03 09:35:00,10.57,10.57,10.55,10.55,400.0,10.57,10.57,10.55,10.55,400.0
2005-02-03 09:40:00,10.52,10.52,10.46,10.49,2800.0,10.52,10.52,10.46,10.49,2800.0
2005-02-03 09:45:00,10.48,10.52,10.48,10.5,1300.0,10.48,10.52,10.48,10.5,1300.0
2005-02-03 09:50:00,10.49,10.49,10.49,10.49,100.0,10.49,10.49,10.49,10.49,100.0
2005-02-03 09:55:00,10.49,10.51,10.49,10.51,500.0,10.49,10.51,10.49,10.51,500.0
2005-02-03 10:00:00,10.51,10.51,10.45,10.45,2200.0,10.51,10.51,10.45,10.45,2200.0
2005-02-03 10:05:00,10.45,10.45,10.36,10.36,5000.0,10.45,10.45,10.36,10.36,5000.0
2005-02-03 10:10:00,10.35,10.37,10.35,10.35,1700.0,10.35,10.37,10.35,10.35,1700.0
2005-02-03 10:15:00,10.35,10.35,10.3,10.33,5000.0,10.35,10.35,10.3,10.33,5000.0
2005-02-03 10:20:00,10.33,10.33,10.31,10.32,1100.0,10.33,10.33,10.31,10.32,1100.0
2005-02-03 10:25:00,10.31,10.31,10.27,10.27,6500.0,10.31,10.31,10.27,10.27,6500.0
2005-02-03 10:30:00,10.25,10.26,10.2,10.23,7300.0,10.25,10.26,10.2,10.23,7300.0
2005-02-03 10:35:00,10.22,10.25,10.2,10.23,5500.0,10.22,10.25,10.2,10.23,5500.0
2005-02-03 10:40:00,10.24,10.26,10.22,10.26,1300.0,10.24,10.26,10.22,10.26,1300.0
2005-02-03 10:45:00,10.25,10.27,10.23,10.25,1100.0,10.25,10.27,10.23,10.25,1100.0
2005-02-03 10:50:00,10.25,10.29,10.23,10.23,2100.0,10.25,10.29,10.23,10.23,2100.0
2005-02-03 10:55:00,10.23,10.25,10.23,10.23,4500.0,10.23,10.25,10.23,10.23,4500.0
2005-02-03 11:00:00,10.23,10.26,10.21,10.25,16300.0,10.23,10.26,10.21,10.25,16300.0
2005-02-03 11:05:00,10.26,10.29,10.24,10.26,700.0,10.26,10.29,10.24,10.26,700.0
2005-02-03 11:10:00,10.25,10.25,10.21,10.21,1400.0,10.25,10.25,10.21,10.21,1400.0
2005-02-03 11:15:00,10.21,10.29,10.21,10.28,2600.0,10.21,10.29,10.21,10.28,2600.0
2005-02-03 11:20:00,10.27,10.27,10.27,10.27,100.0,10.27,10.27,10.27,10.27,100.0
2005-02-03 11:25:00,10.26,10.26,10.26,10.26,600.0,10.26,10.26,10.26,10.26,600.0
2005-02-03 11:30:00,10.28,10.31,10.26,10.29,5400.0,10.28,10.31,10.26,10.29,5400.0
2005-02-03 11:35:00,10.28,10.31,10.26,10.31,1800.0,10.28,10.31,10.26,10.31,1800.0
2005-02-03 11:40:00,10.3,10.3,10.3,10.3,200.0,10.3,10.3,10.3,10.3,200.0
2005-02-03 11:45:00,10.3,10.31,10.3,10.31,300.0,10.3,10.31,10.3,10.31,300.0
2005-02-03 11:50:00,10.29,10.32,10.29,10.31,3300.0,10.29,10.32,10.29,10.31,3300.0
2005-02-03 11:55:00,10.31,10.36,10.31,10.35,1800.0,10.31,10.36,10.31,10.35,1800.0
2005-02-03 12:00:00,10.35,10.35,10.34,10.35,1100.0,10.35,10.35,10.34,10.35,1100.0
2005-02-03 12:05:00,10.35,10.35,10.34,10.35,700.0,10.35,10.35,10.34,10.35,700.0
2005-02-03 12:10:00,10.35,10.35,10.32,10.32,1700.0,10.35,10.35,10.32,10.32,1700.0
2005-02-03 12:15:00,10.3,10.3,10.29,10.29,400.0,10.3,10.3,10.29,10.29,400.0
2005-02-03 12:20:00,10.31,10.31,10.31,10.31,200.0,10.31,10.31,10.31,10.31,200.0
2005-02-03 12:25:00,10.3,10.35,10.3,10.35,2100.0,10.3,10.35,10.3,10.35,2100.0
2005-02-03 12:30:00,10.36,10.4,10.36,10.38,1200.0,10.36,10.4,10.36,10.38,1200.0
2005-02-03 12:35:00,10.37,10.38,10.35,10.38,1300.0,10.37,10.38,10.35,10.38,1300.0
2005-02-03 12:40:00,10.39,10.4,10.36,10.38,1900.0,10.39,10.4,10.36,10.38,1900.0
2005-02-03 12:45:00,10.37,10.4,10.36,10.36,2600.0,10.37,10.4,10.36,10.36,2600.0
2005-02-03 12:50:00,10.36,10.38,10.34,10.38,3100.0,10.36,10.38,10.34,10.38,3100.0
2005-02-03 12:55:00,10.4,10.4,10.36,10.36,300.0,10.4,10.4,10.36,10.36,300.0
2005-02-03 13:00:00,10.37,10.4,10.37,10.4,1600.0,10.37,10.4,10.37,10.4,1600.0
2005-02-03 13:05:00,10.4,10.4,10.4,10.4,1400.0,10.4,10.4,10.4,10.4,1400.0
2005-02-03 13:10:00,10.4,10.42,10.4,10.42,1000.0,10.4,10.42,10.4,10.42,1000.0
2005-02-03 13:15:00,10.42,10.42,10.4,10.4,2600.0,10.42,10.42,10.4,10.4,2600.0
2005-02-03 13:20:00,10.41,10.42,10.41,10.42,2300.0,10.41,10.42,10.41,10.42,2300.0
2005-02-03 13:25:00,10.43,10.43,10.4,10.4,1200.0,10.43,10.43,10.4,10.4,1200.0
2005-02-03 13:30:00,10.41,10.45,10.41,10.45,4200.0,10.41,10.45,10.41,10.45,4200.0
2005-02-03 13:35:00,10.46,10.49,10.46,10.49,9900.0,10.46,10.49,10.46,10.49,9900.0
2005-02-03 13:40:00,10.47,10.52,10.47,10.52,10200.0,10.47,10.52,10.47,10.52,10200.0
2005-02-03 13:45:00,10.51,10.52,10.51,10.52,3800.0,10.51,10.52,10.51,10.52,3800.0
2005-02-03 13:50:00,10.51,10.51,10.5,10.5,1000.0,10.51,10.51,10.5,10.5,1000.0
2005-02-03 13:55:00,10.5,10.5,10.5,10.5,1300.0,10.5,10.5,10.5,10.5,1300.0
2005-02-03 14:00:00,10.51,10.55,10.5,10.55,5200.0,10.51,10.55,10.5,10.55,5200.0
2005-02-03 14:05:00,10.55,10.56,10.53,10.55,2600.0,10.55,10.56,10.53,10.55,2600.0
2005-02-03 14:10:00,10.53,10.54,10.5,10.52,3600.0,10.53,10.54,10.5,10.52,3600.0
2005-02-03 14:15:00,10.53,10.54,10.5,10.5,7200.0,10.53,10.54,10.5,10.5,7200.0
2005-02-03 14:20:00,10.5,10.51,10.5,10.5,1300.0,10.5,10.51,10.5,10.5,1300.0
2005-02-03 14:25:00,10.5,10.55,10.5,10.53,8300.0,10.5,10.55,10.5,10.53,8300.0
2005-02-03 14:30:00,10.51,10.53,10.51,10.51,3600.0,10.51,10.53,10.51,10.51,3600.0
2005-02-03 14:35:00,10.53,10.54,10.5,10.52,2700.0,10.53,10.54,10.5,10.52,2700.0
2005-02-03 14:40:00,10.5,10.53,10.5,10.53,3500.0,10.5,10.53,10.5,10.53,3500.0
2005-02-03 14:45:00,10.54,10.54,10.52,10.54,1100.0,10.54,10.54,10.52,10.54,1100.0
2005-02-03 14:50:00,10.53,10.53,10.51,10.51,1000.0,10.53,10.53,10.51,10.51,1000.0
2005-02-03 14:55:00,10.52,10.56,10.52,10.55,2700.0,10.52,10.56,10.52,10.55,2700.0
2005-02-03 15:00:00,10.55,10.56,10.49,10.53,6300.0,10.55,10.56,10.49,10.53,6300.0
2005-02-03 15:05:00,10.53,10.55,10.52,10.55,4000.0,10.53,10.55,10.52,10.55,4000.0
2005-02-03 15:10:00,10.55,10.55,10.52,10.54,3900.0,10.55,10.55,10.52,10.54,3900.0
2005-02-03 15:15:00,10.55,10.56,10.53,10.55,6600.0,10.55,10.56,10.53,10.55,6600.0
2005-02-03 15:20:00,10.55,10.59,10.52,10.56,8600.0,10.55,10.59,10.52,10.56,8600.0
2005-02-03 15:25:00,10.55,10.55,10.52,10.55,4800.0,10.55,10.55,10.52,10.55,4800.0
2005-02-03 15:30:00,10.56,10.58,10.52,10.52,7900.0,10.56,10.58,10.52,10.52,7900.0
2005-02-03 15:35:00,10.54,10.56,10.52,10.55,6000.0,10.54,10.56,10.52,10.55,6000.0
2005-02-03 15:40:00,10.53,10.59,10.53,10.55,29500.0,10.53,10.59,10.53,10.55,29500.0
2005-02-03 15:45:00,10.55,10.55,10.51,10.53,4900.0,10.55,10.55,10.51,10.53,4900.0
2005-02-03 15:50:00,10.55,10.55,10.51,10.51,5700.0,10.55,10.55,10.51,10.51,5700.0
2005-02-03 15:55:00,10.52,10.61,10.52,10.6,59800.0,10.52,10.61,10.52,10.6,59800.0
2005-02-04 09:30:00,10.5,10.65,10.5,10.62,9100.0,10.5,10.65,10.5,10.62,9100.0
2005-02-04 09:35:00,10.65,10.72,10.64,10.67,4800.0,10.65,10.72,10.64,10.67,4800.0
2005-02-04 09:40:00,10.7,10.72,10.68,10.69,4800.0,10.7,10.72,10.68,10.69,4800.0
2005-02-04 09:45:00,10.7,10.77,10.67,10.72,8800.0,10.7,10.77,10.67,10.72,8800.0
2005-02-04 09:50:00,10.74,10.82,10.73,10.82,2600.0,10.74,10.82,10.73,10.82,2600.0
2005-02-04 09:55:00,10.82,10.86,10.8,10.81,6100.0,10.82,10.86,10.8,10.81,6100.0
2005-02-04 10:00:00,10.82,10.96,10.82,10.94,18900.0,10.82,10.96,10.82,10.94,18900.0
2005-02-04 10:05:00,10.93,10.94,10.88,10.9,14500.0,10.93,10.94,10.88,10.9,14500.0
2005-02-04 10:10:00,10.89,10.9,10.87,10.87,4100.0,10.89,10.9,10.87,10.87,4100.0
2005-02-04 10:15:00,10.87,10.92,10.83,10.9,24200.0,10.87,10.92,10.83,10.9,24200.0
2005-02-04 10:20:00,10.92,10.93,10.89,10.91,9600.0,10.92,10.93,10.89,10.91,9600.0
2005-02-04 10:25:00,10.91,10.92,10.91,10.92,3300.0,10.91,10.92,10.91,10.92,3300.0
2005-02-04 10:30:00,10.92,10.95,10.92,10.95,5000.0,10.92,10.95,10.92,10.95,5000.0
2005-02-04 10:35:00,10.93,10.95,10.9,10.93,4000.0,10.93,10.95,10.9,10.93,4000.0
2005-02-04 10:40:00,10.93,10.95,10.9,10.92,12000.0,10.93,10.95,10.9,10.92,12000.0
2005-02-04 10:45:00,10.93,10.93,10.87,10.88,5500.0,10.93,10.93,10.87,10.88,5500.0
2005-02-04 10:50:00,10.88,10.9,10.87,10.89,4800.0,10.88,10.9,10.87,10.89,4800.0
2005-02-04 10:55:00,10.89,10.94,10.89,10.94,11600.0,10.89,10.94,10.89,10.94,11600.0
2005-02-04 11:00:00,10.95,11.0,10.93,10.98,33000.0,10.95,11.0,10.93,10.98,33000.0
2005-02-04 11:05:00,10.97,11.0,10.97,10.98,3500.0,10.97,11.0,10.97,10.98,3500.0
2005-02-04 11:10:00,10.99,11.0,10.98,11.0,8200.0,10.99,11.0,10.98,11.0,8200.0
2005-02-04 11:15:00,11.0,11.0,10.97,10.98,12200.0,11.0,11.0,10.97,10.98,12200.0
2005-02-04 11:20:00,10.98,10.99,10.97,10.99,3600.0,10.98,10.99,10.97,10.99,3600.0
2005-02-04 11:25:00,10.99,10.99,10.95,10.95,11000.0,10.99,10.99,10.95,10.95,11000.0
2005-02-04 11:30:00,10.95,10.96,10.95,10.95,2600.0,10.95,10.96,10.95,10.95,2600.0
2005-02-04 11:35:00,10.96,10.96,10.95,10.96,4700.0,10.96,10.96,10.95,10.96,4700.0
2005-02-04 11:40:00,10.95,10.96,10.93,10.96,7700.0,10.95,10.96,10.93,10.96,7700.0
2005-02-04 11:45:00,10.96,10.98,10.95,10.97,4500.0,10.96,10.98,10.95,10.97,4500.0
2005-02-04 11:50:00,10.97,10.97,10.95,10.97,3200.0,10.97,10.97,10.95,10.97,3200.0
2005-02-04 11:55:00,10.98,10.98,10.97,10.98,4900.0,10.98,10.98,10.97,10.98,4900.0
2005-02-04 12:00:00,10.98,10.98,10.98,10.98,1500.0,10.98,10.98,10.98,10.98,1500.0
2005-02-04 12:05:00,10.97,10.97,10.94,10.95,6500.0,10.97,10.97,10.94,10.95,6500.0
2005-02-04 12:10:00,10.96,10.96,10.91,10.95,2000.0,10.96,10.96,10.91,10.95,2000.0
2005-02-04 12:15:00,10.94,10.94,10.93,10.93,200.0,10.94,10.94,10.93,10.93,200.0
2005-02-04 12:20:00,10.93,10.98,10.93,10.98,2000.0,10.93,10.98,10.93,10.98,2000.0
2005-02-04 12:25:00,10.98,10.98,10.95,10.95,2500.0,10.98,10.98,10.95,10.95,2500.0
2005-02-04 12:30:00,10.94,10.98,10.94,10.98,500.0,10.94,10.98,10.94,10.98,500.0
2005-02-04 12:35:00,10.95,10.97,10.95,10.95,1500.0,10.95,10.97,10.95,10.95,1500.0
2005-02-04 12:40:00,10.95,10.97,10.94,10.96,3700.0,10.95,10.97,10.94,10.96,3700.0
2005-02-04 12:45:00,10.97,10.98,10.96,10.98,2200.0,10.97,10.98,10.96,10.98,2200.0
2005-02-04 12:50:00,10.99,11.02,10.98,11.01,8800.0,10.99,11.02,10.98,11.01,8800.0
2005-02-04 12:55:00,11.0,11.03,11.0,11.03,9600.0,11.0,11.03,11.0,11.03,9600.0
2005-02-04 13:00:00,11.03,11.04,10.97,10.98,5500.0,11.03,11.04,10.97,10.98,5500.0
2005-02-04 13:05:00,10.98,11.03,10.98,11.03,8700.0,10.98,11.03,10.98,11.03,8700.0
2005-02-04 13:10:00,11.03,11.03,10.99,10.99,1500.0,11.03,11.03,10.99,10.99,1500.0
2005-02-04 13:15:00,10.99,11.02,10.99,11.0,9300.0,10.99,11.02,10.99,11.0,9300.0
2005-02-04 13:20:00,11.0,11.01,10.97,11.01,4600.0,11.0,11.01,10.97,11.01,4600.0
2005-02-04 13:25:00,11.0,11.01,10.98,11.01,6800.0,11.0,11.01,10.98,11.01,6800.0
2005-02-04 13:30:00,11.02,11.06,11.02,11.04,11000.0,11.02,11.06,11.02,11.04,11000.0
2005-02-04 13:35:00,11.05,11.15,11.04,11.13,15700.0,11.05,11.15,11.04,11.13,15700.0
2005-02-04 13:40:00,11.12,11.14,11.1,11.12,8300.0,11.12,11.14,11.1,11.12,8300.0
2005-02-04 13:45:00,11.12,11.14,11.11,11.13,6400.0,11.12,11.14,11.11,11.13,6400.0
2005-02-04 13:50:00,11.1,11.13,11.08,11.11,5200.0,11.1,11.13,11.08,11.11,5200.0
2005-02-04 13:55:00,11.11,11.16,11.11,11.15,4600.0,11.11,11.16,11.11,11.15,4600.0
2005-02-04 14:00:00,11.15,11.2,11.15,11.18,7600.0,11.15,11.2,11.15,11.18,7600.0
2005-02-04 14:05:00,11.15,11.22,11.15,11.19,8900.0,11.15,11.22,11.15,11.19,8900.0
2005-02-04 14:10:00,11.18,11.19,11.15,11.16,6600.0,11.18,11.19,11.15,11.16,6600.0
2005-02-04 14:15:00,11.15,11.23,11.12,11.19,30800.0,11.15,11.23,11.12,11.19,30800.0
2005-02-04 14:20:00,11.2,11.23,11.19,11.2,10400.0,11.2,11.23,11.19,11.2,10400.0
2005-02-04 14:25:00,11.18,11.18,11.17,11.17,21500.0,11.18,11.18,11.17,11.17,21500.0
2005-02-04 14:30:00,11.17,11.18,11.15,11.17,10600.0,11.17,11.18,11.15,11.17,10600.0
2005-02-04 14:35:00,11.17,11.18,11.15,11.16,13800.0,11.17,11.18,11.15,11.16,13800.0
2005-02-04 14:40:00,11.17,11.2,11.16,11.19,11900.0,11.17,11.2,11.16,11.19,11900.0
2005-02-04 14:45:00,11.18,11.19,11.17,11.18,4900.0,11.18,11.19,11.17,11.18,4900.0
2005-02-04 14:50:00,11.17,11.18,11.14,11.14,9000.0,11.17,11.18,11.14,11.14,9000.0
2005-02-04 14:55:00,11.14,11.18,11.14,11.18,8300.0,11.14,11.18,11.14,11.18,8300.0
2005-02-04 15:00:00,11.17,11.2,11.14,11.14,10400.0,11.17,11.2,11.14,11.14,10400.0
2005-02-04 15:05:00,11.15,11.15,11.14,11.14,9200.0,11.15,11.15,11.14,11.14,9200.0
2005-02-04 15:10:00,11.14,11.14,11.09,11.09,6700.0,11.14,11.14,11.09,11.09,6700.0
2005-02-04 15:15:00,11.09,11.2,11.09,11.19,20600.0,11.09,11.2,11.09,11.19,20600.0
2005-02-04 15:20:00,11.2,11.2,11.15,11.2,20200.0,11.2,11.2,11.15,11.2,20200.0
2005-02-04 15:25:00,11.19,11.26,11.17,11.25,29600.0,11.19,11.26,11.17,11.25,29600.0
2005-02-04 15:30:00,11.25,11.28,11.25,11.26,20900.0,11.25,11.28,11.25,11.26,20900.0
2005-02-04 15:35:00,11.25,11.36,11.25,11.28,43200.0,11.25,11.36,11.25,11.28,43200.0
2005-02-04 15:40:00,11.28,11.33,11.26,11.3,11300.0,11.28,11.33,11.26,11.3,11300.0
2005-02-04 15:45:00,11.29,11.31,11.26,11.31,15600.0,11.29,11.31,11.26,11.31,15600.0
2005-02-04 15:50:00,11.3,11.42,11.3,11.38,29200.0,11.3,11.42,11.3,11.38,29200.0
2005-02-04 15:55:00,11.38,11.39,11.28,11.37,43600.0,11.38,11.39,11.28,11.37,43600.0
2005-02-07 09:30:00,11.4,11.44,11.3,11.42,21200.0,11.4,11.44,11.3,11.42,21200.0
2005-02-07 09:35:00,11.42,11.42,11.31,11.31,6300.0,11.42,11.42,11.31,11.31,6300.0
2005-02-07 09:40:00,11.3,11.31,11.25,11.29,6100.0,11.3,11.31,11.25,11.29,6100.0
2005-02-07 09:45:00,11.25,11.31,11.25,11.27,9000.0,11.25,11.31,11.25,11.27,9000.0
2005-02-07 09:50:00,11.26,11.26,11.15,11.15,3400.0,11.26,11.26,11.15,11.15,3400.0
2005-02-07 09:55:00,11.13,11.21,11.1,11.21,9800.0,11.13,11.21,11.1,11.21,9800.0
2005-02-07 10:00:00,11.21,11.24,11.19,11.2,4700.0,11.21,11.24,11.19,11.2,4700.0
2005-02-07 10:05:00,11.21,11.25,11.2,11.21,4700.0,11.21,11.25,11.2,11.21,4700.0
2005-02-07 10:10:00,11.21,11.21,11.16,11.16,1000.0,11.21,11.21,11.16,11.16,1000.0
2005-02-07 10:15:00,11.15,11.18,11.15,11.18,5700.0,11.15,11.18,11.15,11.18,5700.0
2005-02-07 10:20:00,11.16,11.18,11.16,11.18,5500.0,11.16,11.18,11.16,11.18,5500.0
2005-02-07 10:25:00,11.18,11.18,11.16,11.16,4800.0,11.18,11.18,11.16,11.16,4800.0
2005-02-07 10:30:00,11.17,11.21,11.1,11.1,10900.0,11.17,11.21,11.1,11.1,10900.0
2005-02-07 10:35:00,11.09,11.12,11.06,11.11,7600.0,11.09,11.12,11.06,11.11,7600.0
2005-02-07 10:40:00,11.11,11.14,11.08,11.14,4700.0,11.11,11.14,11.08,11.14,4700.0
2005-02-07 10:45:00,11.14,11.17,11.13,11.17,4400.0,11.14,11.17,11.13,11.17,4400.0
2005-02-07 10:50:00,11.17,11.17,11.13,11.16,4000.0,11.17,11.17,11.13,11.16,4000.0
2005-02-07 10:55:00,11.18,11.18,11.06,11.09,14700.0,11.18,11.18,11.06,11.09,14700.0
2005-02-07 11:00:00,11.07,11.1,11.06,11.07,8000.0,11.07,11.1,11.06,11.07,8000.0
2005-02-07 11:05:00,11.08,11.08,11.05,11.08,2300.0,11.08,11.08,11.05,11.08,2300.0
2005-02-07 11:10:00,11.06,11.08,11.05,11.08,7400.0,11.06,11.08,11.05,11.08,7400.0
2005-02-07 11:15:00,11.06,11.08,11.05,11.06,2200.0,11.06,11.08,11.05,11.06,2200.0
2005-02-07 11:20:00,11.05,11.05,11.01,11.02,4700.0,11.05,11.05,11.01,11.02,4700.0
2005-02-07 11:25:00,11.02,11.02,11.02,11.02,1000.0,11.02,11.02,11.02,11.02,1000.0
2005-02-07 11:30:00,11.02,11.04,11.0,11.01,5500.0,11.02,11.04,11.0,11.01,5500.0
2005-02-07 11:35:00,11.02,11.02,11.0,11.01,2900.0,11.02,11.02,11.0,11.01,2900.0
2005-02-07 11:40:00,11.0,11.02,11.0,11.0,1900.0,11.0,11.02,11.0,11.0,1900.0
2005-02-07 11:45:00,11.0,11.03,11.0,11.01,4400.0,11.0,11.03,11.0,11.01,4400.0
2005-02-07 11:50:00,11.02,11.06,11.01,11.03,2300.0,11.02,11.06,11.01,11.03,2300.0
2005-02-07 11:55:00,11.06,11.06,11.02,11.02,1000.0,11.06,11.06,11.02,11.02,1000.0
2005-02-07 12:00:00,11.02,11.08,11.0,11.01,3800.0,11.02,11.08,11.0,11.01,3800.0
2005-02-07 12:05:00,11.0,11.02,11.0,11.01,4800.0,11.0,11.02,11.0,11.01,4800.0
2005-02-07 12:10:00,11.03,11.04,11.0,11.04,2000.0,11.03,11.04,11.0,11.04,2000.0
2005-02-07 12:15:00,11.03,11.03,11.03,11.03,500.0,11.03,11.03,11.03,11.03,500.0
2005-02-07 12:20:00,11.01,11.03,11.0,11.0,4200.0,11.01,11.03,11.0,11.0,4200.0
2005-02-07 12:25:00,11.0,11.01,11.0,11.0,3900.0,11.0,11.01,11.0,11.0,3900.0
2005-02-07 12:30:00,11.0,11.05,11.0,11.03,2300.0,11.0,11.05,11.0,11.03,2300.0
2005-02-07 12:35:00,11.03,11.03,11.03,11.03,0.0,11.03,11.03,11.03,11.03,0.0
2005-02-07 12:40:00,11.01,11.02,11.01,11.02,2300.0,11.01,11.02,11.01,11.02,2300.0
2005-02-07 12:45:00,11.02,11.04,11.02,11.04,1000.0,11.02,11.04,11.02,11.04,1000.0
2005-02-07 12:50:00,11.03,11.03,11.02,11.03,1800.0,11.03,11.03,11.02,11.03,1800.0
2005-02-07 12:55:00,11.02,11.05,11.01,11.03,2400.0,11.02,11.05,11.01,11.03,2400.0
2005-02-07 13:00:00,11.04,11.08,11.03,11.05,2100.0,11.04,11.08,11.03,11.05,2100.0
2005-02-07 13:05:00,11.06,11.06,11.05,11.05,1400.0,11.06,11.06,11.05,11.05,1400.0
2005-02-07 13:10:00,11.03,11.04,11.02,11.04,2000.0,11.03,11.04,11.02,11.04,2000.0
2005-02-07 13:15:00,11.05,11.05,11.0,11.02,900.0,11.05,11.05,11.0,11.02,900.0
2005-02-07 13:20:00,11.02,11.02,11.0,11.01,3400.0,11.02,11.02,11.0,11.01,3400.0
2005-02-07 13:25:00,11.02,11.02,11.01,11.01,200.0,11.02,11.02,11.01,11.01,200.0
2005-02-07 13:30:00,11.04,11.04,11.02,11.02,600.0,11.04,11.04,11.02,11.02,600.0
2005-02-07 13:35:00,11.05,11.05,11.05,11.05,200.0,11.05,11.05,11.05,11.05,200.0
2005-02-07 13:40:00,11.05,11.05,11.05,11.05,1100.0,11.05,11.05,11.05,11.05,1100.0
2005-02-07 13:45:00,11.06,11.06,11.0,11.0,5100.0,11.06,11.06,11.0,11.0,5100.0
2005-02-07 13:50:00,11.02,11.02,11.0,11.0,3000.0,11.02,11.02,11.0,11.0,3000.0
2005-02-07 13:55:00,11.0,11.01,10.96,10.96,7700.0,11.0,11.01,10.96,10.96,7700.0
2005-02-07 14:00:00,10.97,10.97,10.96,10.96,700.0,10.97,10.97,10.96,10.96,700.0
2005-02-07 14:05:00,11.0,11.01,10.99,11.01,1700.0,11.0,11.01,10.99,11.01,1700.0
2005-02-07 14:10:00,11.02,11.02,11.02,11.02,1100.0,11.02,11.02,11.02,11.02,1100.0
2005-02-07 14:15:00,11.05,11.05,11.04,11.04,700.0,11.05,11.05,11.04,11.04,700.0
2005-02-07 14:20:00,11.03,11.03,11.02,11.02,2000.0,11.03,11.03,11.02,11.02,2000.0
2005-02-07 14:25:00,11.05,11.05,11.04,11.04,700.0,11.05,11.05,11.04,11.04,700.0
2005-02-07 14:30:00,11.04,11.08,11.04,11.04,2300.0,11.04,11.08,11.04,11.04,2300.0
2005-02-07 14:35:00,11.04,11.07,11.03,11.04,6000.0,11.04,11.07,11.03,11.04,6000.0
2005-02-07 14:40:00,11.04,11.07,11.04,11.07,6400.0,11.04,11.07,11.04,11.07,6400.0
2005-02-07 14:45:00,11.07,11.07,11.05,11.06,900.0,11.07,11.07,11.05,11.06,900.0
2005-02-07 14:50:00,11.05,11.07,11.05,11.07,4100.0,11.05,11.07,11.05,11.07,4100.0
2005-02-07 14:55:00,11.06,11.07,11.05,11.07,3000.0,11.06,11.07,11.05,11.07,3000.0
2005-02-07 15:00:00,11.07,11.07,11.04,11.04,4800.0,11.07,11.07,11.04,11.04,4800.0
2005-02-07 15:05:00,11.03,11.06,11.03,11.05,900.0,11.03,11.06,11.03,11.05,900.0
2005-02-07 15:10:00,11.06,11.06,11.04,11.04,1900.0,11.06,11.06,11.04,11.04,1900.0
2005-02-07 15:15:00,11.05,11.07,11.05,11.07,8900.0,11.05,11.07,11.05,11.07,8900.0
2005-02-07 15:20:00,11.07,11.07,11.03,11.03,6400.0,11.07,11.07,11.03,11.03,6400.0
2005-02-07 15:25:00,11.02,11.08,11.01,11.07,5900.0,11.02,11.08,11.01,11.07,5900.0
2005-02-07 15:30:00,11.07,11.08,11.05,11.08,3400.0,11.07,11.08,11.05,11.08,3400.0
2005-02-07 15:35:00,11.09,11.09,11.06,11.08,3300.0,11.09,11.09,11.06,11.08,3300.0
2005-02-07 15:40:00,11.06,11.08,11.05,11.06,5800.0,11.06,11.08,11.05,11.06,5800.0
2005-02-07 15:45:00,11.07,11.09,11.06,11.07,4800.0,11.07,11.09,11.06,11.07,4800.0
2005-02-07 15:50:00,11.07,11.15,11.07,11.09,13600.0,11.07,11.15,11.07,11.09,13600.0
2005-02-07 15:55:00,11.1,11.15,11.09,11.15,56500.0,11.1,11.15,11.09,11.15,56500.0
2005-02-08 09:30:00,11.2,11.2,11.0,11.1,6500.0,11.2,11.2,11.0,11.1,6500.0
2005-02-08 09:35:00,11.1,11.1,10.92,11.01,5300.0,11.1,11.1,10.92,11.01,5300.0
2005-02-08 09:40:00,11.06,11.06,11.01,11.01,2400.0,11.06,11.06,11.01,11.01,2400.0
2005-02-08 09:45:00,11.04,11.07,10.95,10.98,5600.0,11.04,11.07,10.95,10.98,5600.0
2005-02-08 09:50:00,10.97,11.04,10.95,11.0,8400.0,10.97,11.04,10.95,11.0,8400.0
2005-02-08 09:55:00,11.01,11.07,10.98,11.07,6500.0,11.01,11.07,10.98,11.07,6500.0
2005-02-08 10:00:00,11.02,11.5,10.94,11.0,79800.0,11.02,11.5,10.94,11.0,79800.0
2005-02-08 10:05:00,11.0,11.5,10.97,10.97,10800.0,11.0,11.5,10.97,10.97,10800.0
2005-02-08 10:10:00,10.98,11.07,10.95,11.06,5600.0,10.98,11.07,10.95,11.06,5600.0
2005-02-08 10:15:00,11.02,11.02,10.96,11.01,4900.0,11.02,11.02,10.96,11.01,4900.0
2005-02-08 10:20:00,11.06,11.06,11.0,11.0,1100.0,11.06,11.06,11.0,11.0,1100.0
2005-02-08 10:25:00,11.07,11.09,11.0,11.0,1200.0,11.07,11.09,11.0,11.0,1200.0
2005-02-08 10:30:00,11.0,11.17,11.0,11.12,4800.0,11.0,11.17,11.0,11.12,4800.0
2005-02-08 10:35:00,11.12,11.12,11.01,11.01,6800.0,11.12,11.12,11.01,11.01,6800.0
2005-02-08 10:40:00,11.01,11.02,11.0,11.01,2600.0,11.01,11.02,11.0,11.01,2600.0
2005-02-08 10:45:00,11.01,11.01,10.98,10.98,55400.0,11.01,11.01,10.98,10.98,55400.0
2005-02-08 10:50:00,10.98,11.0,10.98,11.0,6400.0,10.98,11.0,10.98,11.0,6400.0
2005-02-08 10:55:00,11.0,11.01,10.98,10.99,4500.0,11.0,11.01,10.98,10.99,4500.0
2005-02-08 11:00:00,10.99,11.0,10.98,10.98,800.0,10.99,11.0,10.98,10.98,800.0
2005-02-08 11:05:00,11.0,11.0,10.98,10.98,3900.0,11.0,11.0,10.98,10.98,3900.0
2005-02-08 11:10:00,10.98,11.0,10.98,10.98,7600.0,10.98,11.0,10.98,10.98,7600.0
2005-02-08 11:15:00,11.01,11.06,10.99,11.05,10100.0,11.01,11.06,10.99,11.05,10100.0
2005-02-08 11:20:00,11.05,11.07,11.01,11.02,3700.0,11.05,11.07,11.01,11.02,3700.0
2005-02-08 11:25:00,11.01,11.04,11.0,11.01,2300.0,11.01,11.04,11.0,11.01,2300.0
2005-02-08 11:30:00,11.01,11.04,11.0,11.0,1900.0,11.01,11.04,11.0,11.0,1900.0
2005-02-08 11:35:00,11.03,11.03,11.0,11.0,1400.0,11.03,11.03,11.0,11.0,1400.0
2005-02-08 11:40:00,11.0,11.02,11.0,11.0,3200.0,11.0,11.02,11.0,11.0,3200.0
2005-02-08 11:45:00,11.0,11.04,10.98,10.98,3900.0,11.0,11.04,10.98,10.98,3900.0
2005-02-08 11:50:00,10.98,11.04,10.97,10.98,9700.0,10.98,11.04,10.97,10.98,9700.0
2005-02-08 11:55:00,10.97,11.0,10.97,10.97,2000.0,10.97,11.0,10.97,10.97,2000.0
2005-02-08 12:00:00,10.98,10.98,10.97,10.97,300.0,10.98,10.98,10.97,10.97,300.0
2005-02-08 12:05:00,10.97,11.0,10.95,10.96,5000.0,10.97,11.0,10.95,10.96,5000.0
2005-02-08 12:10:00,10.96,10.99,10.96,10.97,5100.0,10.96,10.99,10.96,10.97,5100.0
2005-02-08 12:15:00,10.95,10.97,10.93,10.94,1800.0,10.95,10.97,10.93,10.94,1800.0
2005-02-08 12:20:00,10.97,11.02,10.95,10.95,18900.0,10.97,11.02,10.95,10.95,18900.0
2005-02-08 12:25:00,10.94,10.94,10.91,10.92,3600.0,10.94,10.94,10.91,10.92,3600.0
2005-02-08 12:30:00,10.91,10.91,10.85,10.85,4700.0,10.91,10.91,10.85,10.85,4700.0
2005-02-08 12:35:00,10.84,10.86,10.82,10.84,2700.0,10.84,10.86,10.82,10.84,2700.0
2005-02-08 12:40:00,10.86,10.86,10.84,10.84,2300.0,10.86,10.86,10.84,10.84,2300.0
2005-02-08 12:45:00,10.85,10.86,10.84,10.84,700.0,10.85,10.86,10.84,10.84,700.0
2005-02-08 12:50:00,10.86,10.86,10.84,10.85,1900.0,10.86,10.86,10.84,10.85,1900.0
2005-02-08 12:55:00,10.86,10.86,10.84,10.86,500.0,10.86,10.86,10.84,10.86,500.0
2005-02-08 13:00:00,10.89,10.94,10.89,10.94,2400.0,10.89,10.94,10.89,10.94,2400.0
2005-02-08 13:05:00,10.94,10.94,10.91,10.93,1400.0,10.94,10.94,10.91,10.93,1400.0
2005-02-08 13:10:00,10.94,10.94,10.94,10.94,500.0,10.94,10.94,10.94,10.94,500.0
2005-02-08 13:15:00,10.95,10.96,10.95,10.95,500.0,10.95,10.96,10.95,10.95,500.0
2005-02-08 13:20:00,10.96,10.98,10.96,10.98,600.0,10.96,10.98,10.96,10.98,600.0
2005-02-08 13:25:00,10.96,10.98,10.96,10.98,700.0,10.96,10.98,10.96,10.98,700.0
2005-02-08 13:30:00,10.98,10.99,10.98,10.99,300.0,10.98,10.99,10.98,10.99,300.0
2005-02-08 13:35:00,10.99,10.99,10.97,10.97,500.0,10.99,10.99,10.97,10.97,500.0
2005-02-08 13:40:00,10.97,10.97,10.95,10.95,1000.0,10.97,10.97,10.95,10.95,1000.0
2005-02-08 13:45:00,10.95,10.95,10.93,10.93,300.0,10.95,10.95,10.93,10.93,300.0
2005-02-08 13:50:00,10.94,10.94,10.9,10.9,600.0,10.94,10.94,10.9,10.9,600.0
2005-02-08 13:55:00,10.9,10.9,10.88,10.89,3600.0,10.9,10.9,10.88,10.89,3600.0
2005-02-08 14:00:00,10.89,10.98,10.89,10.98,2200.0,10.89,10.98,10.89,10.98,2200.0
2005-02-08 14:05:00,10.96,10.99,10.96,10.99,3300.0,10.96,10.99,10.96,10.99,3300.0
2005-02-08 14:10:00,10.99,11.02,10.98,11.01,9300.0,10.99,11.02,10.98,11.01,9300.0
2005-02-08 14:15:00,11.02,11.02,11.01,11.01,2300.0,11.02,11.02,11.01,11.01,2300.0
2005-02-08 14:20:00,11.01,11.01,10.98,10.98,3300.0,11.01,11.01,10.98,10.98,3300.0
2005-02-08 14:25:00,11.0,11.0,10.98,10.98,4400.0,11.0,11.0,10.98,10.98,4400.0
2005-02-08 14:30:00,10.99,10.99,10.98,10.98,2300.0,10.99,10.99,10.98,10.98,2300.0
2005-02-08 14:35:00,10.99,11.0,10.97,10.97,4600.0,10.99,11.0,10.97,10.97,4600.0
2005-02-08 14:40:00,10.97,10.97,10.96,10.96,6400.0,10.97,10.97,10.96,10.96,6400.0
2005-02-08 14:45:00,10.95,10.95,10.94,10.95,2500.0,10.95,10.95,10.94,10.95,2500.0
2005-02-08 14:50:00,10.93,10.93,10.9,10.9,3200.0,10.93,10.93,10.9,10.9,3200.0
2005-02-08 14:55:00,10.91,10.92,10.89,10.9,6000.0,10.91,10.92,10.89,10.9,6000.0
2005-02-08 15:00:00,10.9,10.99,10.9,10.99,7400.0,10.9,10.99,10.9,10.99,7400.0
2005-02-08 15:05:00,10.99,10.99,10.92,10.94,3000.0,10.99,10.99,10.92,10.94,3000.0
2005-02-08 15:10:00,10.95,10.95,10.9,10.9,9200.0,10.95,10.95,10.9,10.9,9200.0
2005-02-08 15:15:00,10.91,10.91,10.88,10.88,5600.0,10.91,10.91,10.88,10.88,5600.0
2005-02-08 15:20:00,10.9,10.9,10.88,10.9,3900.0,10.9,10.9,10.88,10.9,3900.0
2005-02-08 15:25:00,10.91,10.98,10.91,10.96,5100.0,10.91,10.98,10.91,10.96,5100.0
2005-02-08 15:30:00,10.97,11.03,10.96,11.03,15500.0,10.97,11.03,10.96,11.03,15500.0
2005-02-08 15:35:00,11.01,11.02,11.0,11.01,5700.0,11.01,11.02,11.0,11.01,5700.0
2005-02-08 15:40:00,11.0,11.01,10.99,10.99,16600.0,11.0,11.01,10.99,10.99,16600.0
2005-02-08 15:45:00,10.99,10.99,10.97,10.97,10300.0,10.99,10.99,10.97,10.97,10300.0
2005-02-08 15:50:00,10.98,11.0,10.95,10.98,19800.0,10.98,11.0,10.95,10.98,19800.0
2005-02-08 15:55:00,10.97,11.02,10.97,11.02,18500.0,10.97,11.02,10.97,11.02,18500.0
2005-02-09 09:30:00,11.02,11.22,10.96,11.05,5600.0,11.02,11.22,10.96,11.05,5600.0
2005-02-09 09:35:00,11.05,11.08,10.95,11.03,3600.0,11.05,11.08,10.95,11.03,3600.0
2005-02-09 09:40:00,11.03,11.03,10.98,10.98,700.0,11.03,11.03,10.98,10.98,700.0
2005-02-09 09:45:00,10.98,11.0,10.95,10.95,3600.0,10.98,11.0,10.95,10.95,3600.0
2005-02-09 09:50:00,10.95,11.0,10.88,10.98,5500.0,10.95,11.0,10.88,10.98,5500.0
2005-02-09 09:55:00,10.97,10.98,10.92,10.92,3400.0,10.97,10.98,10.92,10.92,3400.0
2005-02-09 10:00:00,10.92,10.98,10.85,10.85,4200.0,10.92,10.98,10.85,10.85,4200.0
2005-02-09 10:05:00,10.85,10.89,10.84,10.87,5500.0,10.85,10.89,10.84,10.87,5500.0
2005-02-09 10:10:00,10.87,10.88,10.8,10.8,6900.0,10.87,10.88,10.8,10.8,6900.0
2005-02-09 10:15:00,10.8,10.8,10.71,10.76,7800.0,10.8,10.8,10.71,10.76,7800.0
2005-02-09 10:20:00,10.76,10.79,10.71,10.73,5900.0,10.76,10.79,10.71,10.73,5900.0
2005-02-09 10:25:00,10.73,10.74,10.7,10.74,2900.0,10.73,10.74,10.7,10.74,2900.0
2005-02-09 10:30:00,10.74,10.74,10.66,10.68,7900.0,10.74,10.74,10.66,10.68,7900.0
2005-02-09 10:35:00,10.68,10.81,10.68,10.71,5200.0,10.68,10.81,10.68,10.71,5200.0
2005-02-09 10:40:00,10.71,10.71,10.62,10.62,4000.0,10.71,10.71,10.62,10.62,4000.0
2005-02-09 10:45:00,10.62,10.69,10.62,10.69,3600.0,10.62,10.69,10.62,10.69,3600.0
2005-02-09 10:50:00,10.7,10.71,10.67,10.67,4000.0,10.7,10.71,10.67,10.67,4000.0
2005-02-09 10:55:00,10.69,10.69,10.66,10.67,1700.0,10.69,10.69,10.66,10.67,1700.0
2005-02-09 11:00:00,10.67,10.67,10.66,10.67,1400.0,10.67,10.67,10.66,10.67,1400.0
2005-02-09 11:05:00,10.66,10.75,10.66,10.72,8100.0,10.66,10.75,10.66,10.72,8100.0
2005-02-09 11:10:00,10.69,10.7,10.69,10.69,1800.0,10.69,10.7,10.69,10.69,1800.0
2005-02-09 11:15:00,10.69,10.71,10.69,10.71,1400.0,10.69,10.71,10.69,10.71,1400.0
2005-02-09 11:20:00,10.72,10.75,10.72,10.75,1200.0,10.72,10.75,10.72,10.75,1200.0
2005-02-09 11:25:00,10.74,10.78,10.74,10.74,1800.0,10.74,10.78,10.74,10.74,1800.0
2005-02-09 11:30:00,10.74,10.75,10.73,10.73,2600.0,10.74,10.75,10.73,10.73,2600.0
2005-02-09 11:35:00,10.72,10.73,10.71,10.73,1500.0,10.72,10.73,10.71,10.73,1500.0
2005-02-09 11:40:00,10.76,10.77,10.71,10.77,2200.0,10.76,10.77,10.71,10.77,2200.0
2005-02-09 11:45:00,10.79,10.79,10.66,10.72,10200.0,10.79,10.79,10.66,10.72,10200.0
2005-02-09 11:50:00,10.72,10.72,10.67,10.7,1900.0,10.72,10.72,10.67,10.7,1900.0
2005-02-09 11:55:00,10.68,10.7,10.68,10.69,500.0,10.68,10.7,10.68,10.69,500.0
2005-02-09 12:00:00,10.69,10.69,10.67,10.67,4100.0,10.69,10.69,10.67,10.67,4100.0
2005-02-09 12:05:00,10.68,10.69,10.68,10.69,3000.0,10.68,10.69,10.68,10.69,3000.0
2005-02-09 12:10:00,10.69,10.69,10.66,10.66,1500.0,10.69,10.69,10.66,10.66,1500.0
2005-02-09 12:15:00,10.68,10.69,10.66,10.68,1300.0,10.68,10.69,10.66,10.68,1300.0
2005-02-09 12:20:00,10.68,10.68,10.67,10.68,2000.0,10.68,10.68,10.67,10.68,2000.0
2005-02-09 12:25:00,10.68,10.68,10.67,10.67,2300.0,10.68,10.68,10.67,10.67,2300.0
2005-02-09 12:30:00,10.68,10.68,10.67,10.67,300.0,10.68,10.68,10.67,10.67,300.0
2005-02-09 12:35:00,10.68,10.68,10.68,10.68,400.0,10.68,10.68,10.68,10.68,400.0
2005-02-09 12:40:00,10.67,10.68,10.67,10.68,1100.0,10.67,10.68,10.67,10.68,1100.0
2005-02-09 12:45:00,10.68,10.69,10.66,10.69,6200.0,10.68,10.69,10.66,10.69,6200.0
2005-02-09 12:50:00,10.69,10.71,10.68,10.71,3400.0,10.69,10.71,10.68,10.71,3400.0
2005-02-09 12:55:00,10.69,10.73,10.69,10.73,1800.0,10.69,10.73,10.69,10.73,1800.0
2005-02-09 13:00:00,10.75,10.75,10.72,10.74,1400.0,10.75,10.75,10.72,10.74,1400.0
2005-02-09 13:05:00,10.75,10.8,10.75,10.77,2700.0,10.75,10.8,10.75,10.77,2700.0
2005-02-09 13:10:00,10.79,10.79,10.78,10.78,800.0,10.79,10.79,10.78,10.78,800.0
2005-02-09 13:15:00,10.79,10.8,10.77,10.8,2200.0,10.79,10.8,10.77,10.8,2200.0
2005-02-09 13:20:00,10.77,10.8,10.77,10.77,2300.0,10.77,10.8,10.77,10.77,2300.0
2005-02-09 13:25:00,10.78,10.79,10.77,10.77,1400.0,10.78,10.79,10.77,10.77,1400.0
2005-02-09 13:30:00,10.78,10.8,10.77,10.77,1000.0,10.78,10.8,10.77,10.77,1000.0
2005-02-09 13:35:00,10.78,10.82,10.77,10.78,4800.0,10.78,10.82,10.77,10.78,4800.0
2005-02-09 13:40:00,10.75,10.77,10.75,10.77,1300.0,10.75,10.77,10.75,10.77,1300.0
2005-02-09 13:45:00,10.76,10.77,10.76,10.76,1500.0,10.76,10.77,10.76,10.76,1500.0
2005-02-09 13:50:00,10.75,10.79,10.75,10.76,2500.0,10.75,10.79,10.75,10.76,2500.0
2005-02-09 13:55:00,10.76,10.77,10.74,10.75,3800.0,10.76,10.77,10.74,10.75,3800.0
2005-02-09 14:00:00,10.75,10.81,10.69,10.72,9100.0,10.75,10.81,10.69,10.72,9100.0
2005-02-09 14:05:00,10.72,10.72,10.66,10.66,6900.0,10.72,10.72,10.66,10.66,6900.0
2005-02-09 14:10:00,10.66,10.69,10.65,10.65,9000.0,10.66,10.69,10.65,10.65,9000.0
2005-02-09 14:15:00,10.65,10.66,10.63,10.65,6100.0,10.65,10.66,10.63,10.65,6100.0
2005-02-09 14:20:00,10.65,10.67,10.65,10.65,4900.0,10.65,10.67,10.65,10.65,4900.0
2005-02-09 14:25:00,10.65,10.66,10.65,10.65,4300.0,10.65,10.66,10.65,10.65,4300.0
2005-02-09 14:30:00,10.66,10.68,10.65,10.67,6100.0,10.66,10.68,10.65,10.67,6100.0
2005-02-09 14:35:00,10.65,10.68,10.65,10.67,2800.0,10.65,10.68,10.65,10.67,2800.0
2005-02-09 14:40:00,10.65,10.68,10.65,10.68,3900.0,10.65,10.68,10.65,10.68,3900.0
2005-02-09 14:45:00,10.68,10.71,10.67,10.71,2400.0,10.68,10.71,10.67,10.71,2400.0
2005-02-09 14:50:00,10.71,10.72,10.7,10.7,4000.0,10.71,10.72,10.7,10.7,4000.0
2005-02-09 14:55:00,10.71,10.72,10.69,10.69,4800.0,10.71,10.72,10.69,10.69,4800.0
2005-02-09 15:00:00,10.69,10.71,10.64,10.64,11300.0,10.69,10.71,10.64,10.64,11300.0
2005-02-09 15:05:00,10.64,10.64,10.59,10.6,18000.0,10.64,10.64,10.59,10.6,18000.0
2005-02-09 15:10:00,10.59,10.59,10.55,10.55,8100.0,10.59,10.59,10.55,10.55,8100.0
2005-02-09 15:15:00,10.56,10.59,10.54,10.54,11400.0,10.56,10.59,10.54,10.54,11400.0
2005-02-09 15:20:00,10.55,10.58,10.54,10.55,9600.0,10.55,10.58,10.54,10.55,9600.0
2005-02-09 15:25:00,10.55,10.57,10.54,10.57,9000.0,10.55,10.57,10.54,10.57,9000.0
2005-02-09 15:30:00,10.57,10.58,10.55,10.56,5500.0,10.57,10.58,10.55,10.56,5500.0
2005-02-09 15:35:00,10.56,10.57,10.55,10.55,15200.0,10.56,10.57,10.55,10.55,15200.0
2005-02-09 15:40:00,10.55,10.56,10.54,10.54,10700.0,10.55,10.56,10.54,10.54,10700.0
2005-02-09 15:45:00,10.54,10.55,10.53,10.53,20700.0,10.54,10.55,10.53,10.53,20700.0
2005-02-09 15:50:00,10.54,10.54,10.48,10.48,28700.0,10.54,10.54,10.48,10.48,28700.0
2005-02-09 15:55:00,10.48,10.57,10.45,10.55,62600.0,10.48,10.57,10.45,10.55,62600.0
2005-02-10 09:30:00,10.55,11.05,10.55,10.7,42800.0,10.55,11.05,10.55,10.7,42800.0
2005-02-10 09:35:00,10.7,10.8,10.7,10.7,16200.0,10.7,10.8,10.7,10.7,16200.0
2005-02-10 09:40:00,10.71,10.75,10.7,10.75,11800.0,10.71,10.75,10.7,10.75,11800.0
2005-02-10 09:45:00,10.75,10.91,10.74,10.91,19600.0,10.75,10.91,10.74,10.91,19600.0
2005-02-10 09:50:00,10.91,11.08,10.91,11.06,23600.0,10.91,11.08,10.91,11.06,23600.0
2005-02-10 09:55:00,11.07,11.08,10.86,10.93,25400.0,11.07,11.08,10.86,10.93,25400.0
2005-02-10 10:00:00,10.93,11.07,10.88,10.89,23500.0,10.93,11.07,10.88,10.89,23500.0
2005-02-10 10:05:00,10.89,11.05,10.89,11.0,11200.0,10.89,11.05,10.89,11.0,11200.0
2005-02-10 10:10:00,11.0,11.0,10.95,10.96,11800.0,11.0,11.0,10.95,10.96,11800.0
2005-02-10 10:15:00,10.97,11.01,10.96,11.01,6100.0,10.97,11.01,10.96,11.01,6100.0
2005-02-10 10:20:00,11.02,11.09,11.01,11.09,10000.0,11.02,11.09,11.01,11.09,10000.0
2005-02-10 10:25:00,11.06,11.16,11.06,11.06,20000.0,11.06,11.16,11.06,11.06,20000.0
2005-02-10 10:30:00,11.09,11.12,11.03,11.09,8400.0,11.09,11.12,11.03,11.09,8400.0
2005-02-10 10:35:00,11.1,11.1,11.04,11.08,9800.0,11.1,11.1,11.04,11.08,9800.0
2005-02-10 10:40:00,11.1,11.1,11.08,11.08,7500.0,11.1,11.1,11.08,11.08,7500.0
2005-02-10 10:45:00,11.05,11.06,10.83,10.9,16200.0,11.05,11.06,10.83,10.9,16200.0
2005-02-10 10:50:00,10.91,10.94,10.89,10.93,4600.0,10.91,10.94,10.89,10.93,4600.0
2005-02-10 10:55:00,10.94,10.94,10.91,10.93,8700.0,10.94,10.94,10.91,10.93,8700.0
2005-02-10 11:00:00,10.92,10.92,10.84,10.85,10300.0,10.92,10.92,10.84,10.85,10300.0
2005-02-10 11:05:00,10.85,10.87,10.78,10.84,8200.0,10.85,10.87,10.78,10.84,8200.0
2005-02-10 11:10:00,10.83,10.86,10.83,10.84,4800.0,10.83,10.86,10.83,10.84,4800.0
2005-02-10 11:15:00,10.83,10.86,10.77,10.85,6300.0,10.83,10.86,10.77,10.85,6300.0
2005-02-10 11:20:00,10.84,10.84,10.78,10.82,6500.0,10.84,10.84,10.78,10.82,6500.0
2005-02-10 11:25:00,10.82,10.9,10.82,10.87,3200.0,10.82,10.9,10.82,10.87,3200.0
2005-02-10 11:30:00,10.88,10.9,10.88,10.89,3600.0,10.88,10.9,10.88,10.89,3600.0
2005-02-10 11:35:00,10.89,10.9,10.87,10.9,12100.0,10.89,10.9,10.87,10.9,12100.0
2005-02-10 11:40:00,10.9,10.9,10.86,10.9,10700.0,10.9,10.9,10.86,10.9,10700.0
2005-02-10 11:45:00,10.9,11.0,10.89,10.99,6200.0,10.9,11.0,10.89,10.99,6200.0
2005-02-10 11:50:00,10.99,11.08,10.99,11.08,4600.0,10.99,11.08,10.99,11.08,4600.0
2005-02-10 11:55:00,11.09,11.1,11.07,11.1,5700.0,11.09,11.1,11.07,11.1,5700.0
2005-02-10 12:00:00,11.09,11.1,11.06,11.06,3500.0,11.09,11.1,11.06,11.06,3500.0
2005-02-10 12:05:00,11.07,11.09,11.06,11.09,5000.0,11.07,11.09,11.06,11.09,5000.0
2005-02-10 12:10:00,11.09,11.09,11.07,11.08,4200.0,11.09,11.09,11.07,11.08,4200.0
2005-02-10 12:15:00,11.07,11.09,11.07,11.07,2500.0,11.07,11.09,11.07,11.07,2500.0
2005-02-10 12:20:00,11.08,11.1,11.0,11.06,13600.0,11.08,11.1,11.0,11.06,13600.0
2005-02-10 12:25:00,11.05,11.1,11.05,11.1,4600.0,11.05,11.1,11.05,11.1,4600.0
2005-02-10 12:30:00,11.09,11.1,11.07,11.1,4000.0,11.09,11.1,11.07,11.1,4000.0
2005-02-10 12:35:00,11.1,11.1,11.09,11.1,2200.0,11.1,11.1,11.09,11.1,2200.0
2005-02-10 12:40:00,11.1,11.1,11.09,11.09,4600.0,11.1,11.1,11.09,11.09,4600.0
2005-02-10 12:45:00,11.08,11.09,11.08,11.09,5200.0,11.08,11.09,11.08,11.09,5200.0
2005-02-10 12:50:00,11.09,11.09,11.09,11.09,5400.0,11.09,11.09,11.09,11.09,5400.0
2005-02-10 12:55:00,11.09,11.09,11.08,11.09,2400.0,11.09,11.09,11.08,11.09,2400.0
2005-02-10 13:00:00,11.09,11.09,11.09,11.09,6000.0,11.09,11.09,11.09,11.09,6000.0
2005-02-10 13:05:00,11.09,11.09,11.06,11.08,4600.0,11.09,11.09,11.06,11.08,4600.0
2005-02-10 13:10:00,11.08,11.08,11.07,11.07,2200.0,11.08,11.08,11.07,11.07,2200.0
2005-02-10 13:15:00,11.08,11.08,11.06,11.08,5600.0,11.08,11.08,11.06,11.08,5600.0
2005-02-10 13:20:00,11.1,11.1,11.09,11.09,900.0,11.1,11.1,11.09,11.09,900.0
2005-02-10 13:25:00,11.09,11.15,11.09,11.12,16200.0,11.09,11.15,11.09,11.12,16200.0
2005-02-10 13:30:00,11.13,11.17,11.11,11.15,8200.0,11.13,11.17,11.11,11.15,8200.0
2005-02-10 13:35:00,11.15,11.15,11.12,11.14,4700.0,11.15,11.15,11.12,11.14,4700.0
2005-02-10 13:40:00,11.15,11.17,11.13,11.13,6100.0,11.15,11.17,11.13,11.13,6100.0
2005-02-10 13:45:00,11.14,11.17,11.1,11.15,9200.0,11.14,11.17,11.1,11.15,9200.0
2005-02-10 13:50:00,11.15,11.15,11.14,11.14,4100.0,11.15,11.15,11.14,11.14,4100.0
2005-02-10 13:55:00,11.15,11.2,11.15,11.18,14800.0,11.15,11.2,11.15,11.18,14800.0
2005-02-10 14:00:00,11.2,11.21,11.16,11.17,9600.0,11.2,11.21,11.16,11.17,9600.0
2005-02-10 14:05:00,11.19,11.2,11.14,11.14,8700.0,11.19,11.2,11.14,11.14,8700.0
2005-02-10 14:10:00,11.19,11.19,11.17,11.18,4000.0,11.19,11.19,11.17,11.18,4000.0
2005-02-10 14:15:00,11.19,11.22,11.17,11.17,6800.0,11.19,11.22,11.17,11.17,6800.0
2005-02-10 14:20:00,11.2,11.2,11.17,11.2,2400.0,11.2,11.2,11.17,11.2,2400.0
2005-02-10 14:25:00,11.19,11.2,11.19,11.2,1700.0,11.19,11.2,11.19,11.2,1700.0
2005-02-10 14:30:00,11.2,11.22,11.19,11.2,13400.0,11.2,11.22,11.19,11.2,13400.0
2005-02-10 14:35:00,11.21,11.21,10.99,11.07,11400.0,11.21,11.21,10.99,11.07,11400.0
2005-02-10 14:40:00,11.07,11.18,11.07,11.13,14900.0,11.07,11.18,11.07,11.13,14900.0
2005-02-10 14:45:00,11.13,11.15,11.13,11.15,10400.0,11.13,11.15,11.13,11.15,10400.0
2005-02-10 14:50:00,11.15,11.28,11.15,11.26,35000.0,11.15,11.28,11.15,11.26,35000.0
2005-02-10 14:55:00,11.26,11.28,11.24,11.24,14800.0,11.26,11.28,11.24,11.24,14800.0
2005-02-10 15:00:00,11.24,11.26,11.24,11.26,4600.0,11.24,11.26,11.24,11.26,4600.0
2005-02-10 15:05:00,11.25,11.34,11.25,11.31,18900.0,11.25,11.34,11.25,11.31,18900.0
2005-02-10 15:10:00,11.32,11.4,11.29,11.36,17700.0,11.32,11.4,11.29,11.36,17700.0
2005-02-10 15:15:00,11.36,11.36,11.28,11.29,9500.0,11.36,11.36,11.28,11.29,9500.0
2005-02-10 15:20:00,11.29,11.32,11.29,11.31,10400.0,11.29,11.32,11.29,11.31,10400.0
2005-02-10 15:25:00,11.34,11.42,11.33,11.42,27800.0,11.34,11.42,11.33,11.42,27800.0
2005-02-10 15:30:00,11.42,11.44,11.38,11.41,19200.0,11.42,11.44,11.38,11.41,19200.0
2005-02-10 15:35:00,11.41,11.43,11.41,11.41,24200.0,11.41,11.43,11.41,11.41,24200.0
2005-02-10 15:40:00,11.41,11.46,11.41,11.45,17500.0,11.41,11.46,11.41,11.45,17500.0
2005-02-10 15:45:00,11.46,11.47,11.44,11.44,13300.0,11.46,11.47,11.44,11.44,13300.0
2005-02-10 15:50:00,11.44,11.44,11.4,11.43,22700.0,11.44,11.44,11.4,11.43,22700.0
2005-02-10 15:55:00,11.41,11.43,11.32,11.32,21100.0,11.41,11.43,11.32,11.32,21100.0
2005-02-11 09:30:00,11.32,11.5,11.32,11.5,12700.0,11.32,11.5,11.32,11.5,12700.0
2005-02-11 09:35:00,11.49,11.54,11.46,11.48,55200.0,11.49,11.54,11.46,11.48,55200.0
2005-02-11 09:40:00,11.48,11.5,11.48,11.5,18500.0,11.48,11.5,11.48,11.5,18500.0
2005-02-11 09:45:00,11.5,11.5,11.45,11.46,7700.0,11.5,11.5,11.45,11.46,7700.0
2005-02-11 09:50:00,11.46,11.49,11.45,11.49,11000.0,11.46,11.49,11.45,11.49,11000.0
2005-02-11 09:55:00,11.47,11.5,11.46,11.47,17400.0,11.47,11.5,11.46,11.47,17400.0
2005-02-11 10:00:00,11.47,11.48,11.44,11.45,13100.0,11.47,11.48,11.44,11.45,13100.0
2005-02-11 10:05:00,11.43,11.45,11.43,11.45,12400.0,11.43,11.45,11.43,11.45,12400.0
2005-02-11 10:10:00,11.45,11.45,11.42,11.43,14700.0,11.45,11.45,11.42,11.43,14700.0
2005-02-11 10:15:00,11.43,11.43,11.41,11.41,5700.0,11.43,11.43,11.41,11.41,5700.0
2005-02-11 10:20:00,11.41,11.42,11.38,11.42,11300.0,11.41,11.42,11.38,11.42,11300.0
2005-02-11 10:25:00,11.41,11.42,11.41,11.42,6600.0,11.41,11.42,11.41,11.42,6600.0
2005-02-11 10:30:00,11.41,11.42,11.41,11.42,7100.0,11.41,11.42,11.41,11.42,7100.0
2005-02-11 10:35:00,11.42,11.5,11.42,11.5,43200.0,11.42,11.5,11.42,11.5,43200.0
2005-02-11 10:40:00,11.5,11.56,11.5,11.53,23500.0,11.5,11.56,11.5,11.53,23500.0
2005-02-11 10:45:00,11.53,11.54,11.48,11.48,38000.0,11.53,11.54,11.48,11.48,38000.0
2005-02-11 10:50:00,11.48,11.52,11.46,11.52,14900.0,11.48,11.52,11.46,11.52,14900.0
2005-02-11 10:55:00,11.53,11.54,11.52,11.52,6300.0,11.53,11.54,11.52,11.52,6300.0
2005-02-11 11:00:00,11.52,11.53,11.48,11.5,9300.0,11.52,11.53,11.48,11.5,9300.0
2005-02-11 11:05:00,11.48,11.51,11.47,11.49,25800.0,11.48,11.51,11.47,11.49,25800.0
2005-02-11 11:10:00,11.49,11.5,11.48,11.49,21700.0,11.49,11.5,11.48,11.49,21700.0
2005-02-11 11:15:00,11.5,11.5,11.49,11.5,23500.0,11.5,11.5,11.49,11.5,23500.0
2005-02-11 11:20:00,11.5,11.5,11.49,11.5,8600.0,11.5,11.5,11.49,11.5,8600.0
2005-02-11 11:25:00,11.5,11.5,11.47,11.5,27900.0,11.5,11.5,11.47,11.5,27900.0
2005-02-11 11:30:00,11.5,11.53,11.49,11.52,26600.0,11.5,11.53,11.49,11.52,26600.0
2005-02-11 11:35:00,11.52,11.53,11.5,11.5,99000.0,11.52,11.53,11.5,11.5,99000.0
2005-02-11 11:40:00,11.5,11.51,11.42,11.51,23200.0,11.5,11.51,11.42,11.51,23200.0
2005-02-11 11:45:00,11.51,11.51,11.48,11.48,12600.0,11.51,11.51,11.48,11.48,12600.0
2005-02-11 11:50:00,11.48,11.51,11.43,11.44,8800.0,11.48,11.51,11.43,11.44,8800.0
2005-02-11 11:55:00,11.44,11.46,11.43,11.44,7400.0,11.44,11.46,11.43,11.44,7400.0
2005-02-11 12:00:00,11.45,11.45,11.38,11.41,19800.0,11.45,11.45,11.38,11.41,19800.0
2005-02-11 12:05:00,11.4,11.41,11.39,11.4,4100.0,11.4,11.41,11.39,11.4,4100.0
2005-02-11 12:10:00,11.4,11.4,11.37,11.37,9700.0,11.4,11.4,11.37,11.37,9700.0
2005-02-11 12:15:00,11.36,11.37,11.31,11.31,6400.0,11.36,11.37,11.31,11.31,6400.0
2005-02-11 12:20:00,11.31,11.33,11.29,11.33,7100.0,11.31,11.33,11.29,11.33,7100.0
2005-02-11 12:25:00,11.3,11.4,11.3,11.4,4700.0,11.3,11.4,11.3,11.4,4700.0
2005-02-11 12:30:00,11.38,11.4,11.34,11.34,22600.0,11.38,11.4,11.34,11.34,22600.0
2005-02-11 12:35:00,11.37,11.41,11.37,11.4,7300.0,11.37,11.41,11.37,11.4,7300.0
2005-02-11 12:40:00,11.39,11.4,11.39,11.4,3000.0,11.39,11.4,11.39,11.4,3000.0
2005-02-11 12:45:00,11.39,11.49,11.39,11.48,11100.0,11.39,11.49,11.39,11.48,11100.0
2005-02-11 12:50:00,11.48,11.48,11.46,11.46,3100.0,11.48,11.48,11.46,11.46,3100.0
2005-02-11 12:55:00,11.46,11.49,11.46,11.49,2100.0,11.46,11.49,11.46,11.49,2100.0
2005-02-11 13:00:00,11.48,11.5,11.48,11.5,5300.0,11.48,11.5,11.48,11.5,5300.0
2005-02-11 13:05:00,11.49,11.49,11.45,11.48,5200.0,11.49,11.49,11.45,11.48,5200.0
2005-02-11 13:10:00,11.46,11.47,11.46,11.46,2000.0,11.46,11.47,11.46,11.46,2000.0
2005-02-11 13:15:00,11.46,11.49,11.46,11.48,3300.0,11.46,11.49,11.46,11.48,3300.0
2005-02-11 13:20:00,11.48,11.5,11.48,11.49,4200.0,11.48,11.5,11.48,11.49,4200.0
2005-02-11 13:25:00,11.5,11.5,11.49,11.49,3300.0,11.5,11.5,11.49,11.49,3300.0
2005-02-11 13:30:00,11.5,11.5,11.49,11.5,5400.0,11.5,11.5,11.49,11.5,5400.0
2005-02-11 13:35:00,11.5,11.5,11.49,11.5,10000.0,11.5,11.5,11.49,11.5,10000.0
2005-02-11 13:40:00,11.5,11.53,11.49,11.49,16600.0,11.5,11.53,11.49,11.49,16600.0
2005-02-11 13:45:00,11.52,11.53,11.5,11.51,6000.0,11.52,11.53,11.5,11.51,6000.0
2005-02-11 13:50:00,11.5,11.55,11.5,11.55,11300.0,11.5,11.55,11.5,11.55,11300.0
2005-02-11 13:55:00,11.55,11.55,11.5,11.54,4200.0,11.55,11.55,11.5,11.54,4200.0
2005-02-11 14:00:00,11.54,11.55,11.52,11.52,7000.0,11.54,11.55,11.52,11.52,7000.0
2005-02-11 14:05:00,11.52,11.53,11.5,11.5,12600.0,11.52,11.53,11.5,11.5,12600.0
2005-02-11 14:10:00,11.5,11.51,11.5,11.51,2100.0,11.5,11.51,11.5,11.51,2100.0
2005-02-11 14:15:00,11.52,11.52,11.5,11.5,11000.0,11.52,11.52,11.5,11.5,11000.0
2005-02-11 14:20:00,11.5,11.51,11.49,11.5,7700.0,11.5,11.51,11.49,11.5,7700.0
2005-02-11 14:25:00,11.49,11.5,11.49,11.49,2500.0,11.49,11.5,11.49,11.49,2500.0
2005-02-11 14:30:00,11.49,11.5,11.49,11.5,7500.0,11.49,11.5,11.49,11.5,7500.0
2005-02-11 14:35:00,11.5,11.52,11.49,11.51,21600.0,11.5,11.52,11.49,11.51,21600.0
2005-02-11 14:40:00,11.5,11.51,11.49,11.49,3000.0,11.5,11.51,11.49,11.49,3000.0
2005-02-11 14:45:00,11.5,11.57,11.49,11.57,14000.0,11.5,11.57,11.49,11.57,14000.0
2005-02-11 14:50:00,11.57,11.57,11.53,11.54,6000.0,11.57,11.57,11.53,11.54,6000.0
2005-02-11 14:55:00,11.53,11.54,11.53,11.53,1400.0,11.53,11.54,11.53,11.53,1400.0
2005-02-11 15:00:00,11.54,11.55,11.47,11.49,6300.0,11.54,11.55,11.47,11.49,6300.0
2005-02-11 15:05:00,11.49,11.52,11.46,11.46,7000.0,11.49,11.52,11.46,11.46,7000.0
2005-02-11 15:10:00,11.48,11.51,11.48,11.5,8400.0,11.48,11.51,11.48,11.5,8400.0
2005-02-11 15:15:00,11.51,11.52,11.46,11.49,9800.0,11.51,11.52,11.46,11.49,9800.0
2005-02-11 15:20:00,11.49,11.52,11.49,11.52,23900.0,11.49,11.52,11.49,11.52,23900.0
2005-02-11 15:25:00,11.51,11.55,11.5,11.55,9500.0,11.51,11.55,11.5,11.55,9500.0
2005-02-11 15:30:00,11.54,11.59,11.53,11.59,10000.0,11.54,11.59,11.53,11.59,10000.0
2005-02-11 15:35:00,11.59,11.6,11.57,11.59,14400.0,11.59,11.6,11.57,11.59,14400.0
2005-02-11 15:40:00,11.58,11.59,11.53,11.56,13800.0,11.58,11.59,11.53,11.56,13800.0
2005-02-11 15:45:00,11.56,11.58,11.54,11.58,17700.0,11.56,11.58,11.54,11.58,17700.0
2005-02-11 15:50:00,11.58,11.58,11.55,11.55,10100.0,11.58,11.58,11.55,11.55,10100.0
2005-02-11 15:55:00,11.55,11.62,11.54,11.62,42100.0,11.55,11.62,11.54,11.62,42100.0
2005-02-14 09:30:00,11.6,11.75,11.6,11.75,11700.0,11.6,11.75,11.6,11.75,11700.0
2005-02-14 09:35:00,11.75,11.8,11.63,11.66,13800.0,11.75,11.8,11.63,11.66,13800.0
2005-02-14 09:40:00,11.66,11.72,11.66,11.72,6900.0,11.66,11.72,11.66,11.72,6900.0
2005-02-14 09:45:00,11.72,11.73,11.66,11.68,9300.0,11.72,11.73,11.66,11.68,9300.0
2005-02-14 09:50:00,11.68,11.68,11.61,11.62,5900.0,11.68,11.68,11.61,11.62,5900.0
2005-02-14 09:55:00,11.62,11.64,11.55,11.55,5500.0,11.62,11.64,11.55,11.55,5500.0
2005-02-14 10:00:00,11.55,11.57,11.49,11.49,10600.0,11.55,11.57,11.49,11.49,10600.0
2005-02-14 10:05:00,11.49,11.54,11.44,11.44,13400.0,11.49,11.54,11.44,11.44,13400.0
2005-02-14 10:10:00,11.44,11.45,11.41,11.41,3500.0,11.44,11.45,11.41,11.41,3500.0
2005-02-14 10:15:00,11.42,11.45,11.41,11.45,9300.0,11.42,11.45,11.41,11.45,9300.0
2005-02-14 10:20:00,11.44,11.45,11.44,11.45,6000.0,11.44,11.45,11.44,11.45,6000.0
2005-02-14 10:25:00,11.44,11.45,11.42,11.44,17700.0,11.44,11.45,11.42,11.44,17700.0
2005-02-14 10:30:00,11.44,11.45,11.44,11.45,6300.0,11.44,11.45,11.44,11.45,6300.0
2005-02-14 10:35:00,11.45,11.45,11.44,11.44,2600.0,11.45,11.45,11.44,11.44,2600.0
2005-02-14 10:40:00,11.43,11.43,11.37,11.37,12900.0,11.43,11.43,11.37,11.37,12900.0
2005-02-14 10:45:00,11.38,11.38,11.3,11.3,6700.0,11.38,11.38,11.3,11.3,6700.0
2005-02-14 10:50:00,11.3,11.31,11.24,11.25,6800.0,11.3,11.31,11.24,11.25,6800.0
2005-02-14 10:55:00,11.25,11.26,11.2,11.22,6500.0,11.25,11.26,11.2,11.22,6500.0
2005-02-14 11:00:00,11.21,11.29,11.21,11.27,16100.0,11.21,11.29,11.21,11.27,16100.0
2005-02-14 11:05:00,11.29,11.31,11.28,11.31,6300.0,11.29,11.31,11.28,11.31,6300.0
2005-02-14 11:10:00,11.31,11.31,11.29,11.3,4200.0,11.31,11.31,11.29,11.3,4200.0
2005-02-14 11:15:00,11.3,11.31,11.29,11.31,5200.0,11.3,11.31,11.29,11.31,5200.0
2005-02-14 11:20:00,11.31,11.31,11.28,11.29,3400.0,11.31,11.31,11.28,11.29,3400.0
2005-02-14 11:25:00,11.28,11.3,11.28,11.29,1400.0,11.28,11.3,11.28,11.29,1400.0
2005-02-14 11:30:00,11.3,11.3,11.25,11.26,11400.0,11.3,11.3,11.25,11.26,11400.0
2005-02-14 11:35:00,11.26,11.3,11.24,11.3,13400.0,11.26,11.3,11.24,11.3,13400.0
2005-02-14 11:40:00,11.29,11.3,11.28,11.29,7100.0,11.29,11.3,11.28,11.29,7100.0
2005-02-14 11:45:00,11.3,11.33,11.3,11.33,1700.0,11.3,11.33,11.3,11.33,1700.0
2005-02-14 11:50:00,11.33,11.34,11.31,11.32,2800.0,11.33,11.34,11.31,11.32,2800.0
2005-02-14 11:55:00,11.33,11.4,11.33,11.39,2600.0,11.33,11.4,11.33,11.39,2600.0
2005-02-14 12:00:00,11.39,11.41,11.3,11.38,6700.0,11.39,11.41,11.3,11.38,6700.0
2005-02-14 12:05:00,11.37,11.39,11.37,11.37,400.0,11.37,11.39,11.37,11.37,400.0
2005-02-14 12:10:00,11.38,11.41,11.37,11.4,3000.0,11.38,11.41,11.37,11.4,3000.0
2005-02-14 12:15:00,11.41,11.48,11.41,11.45,12300.0,11.41,11.48,11.41,11.45,12300.0
2005-02-14 12:20:00,11.44,11.46,11.38,11.38,8300.0,11.44,11.46,11.38,11.38,8300.0
2005-02-14 12:25:00,11.37,11.4,11.36,11.39,3400.0,11.37,11.4,11.36,11.39,3400.0
2005-02-14 12:30:00,11.39,11.4,11.37,11.4,600.0,11.39,11.4,11.37,11.4,600.0
2005-02-14 12:35:00,11.39,11.4,11.39,11.4,900.0,11.39,11.4,11.39,11.4,900.0
2005-02-14 12:40:00,11.4,11.4,11.34,11.35,3500.0,11.4,11.4,11.34,11.35,3500.0
2005-02-14 12:45:00,11.34,11.34,11.34,11.34,400.0,11.34,11.34,11.34,11.34,400.0
2005-02-14 12:50:00,11.35,11.35,11.34,11.35,600.0,11.35,11.35,11.34,11.35,600.0
2005-02-14 12:55:00,11.34,11.35,11.32,11.35,4500.0,11.34,11.35,11.32,11.35,4500.0
2005-02-14 13:00:00,11.35,11.35,11.3,11.3,4700.0,11.35,11.35,11.3,11.3,4700.0
2005-02-14 13:05:00,11.28,11.28,11.25,11.26,3200.0,11.28,11.28,11.25,11.26,3200.0
2005-02-14 13:10:00,11.26,11.27,11.25,11.25,2000.0,11.26,11.27,11.25,11.25,2000.0
2005-02-14 13:15:00,11.26,11.27,11.22,11.23,20100.0,11.26,11.27,11.22,11.23,20100.0
2005-02-14 13:20:00,11.22,11.25,11.22,11.22,3100.0,11.22,11.25,11.22,11.22,3100.0
2005-02-14 13:25:00,11.24,11.25,11.21,11.25,5000.0,11.24,11.25,11.21,11.25,5000.0
2005-02-14 13:30:00,11.25,11.25,11.2,11.2,8600.0,11.25,11.25,11.2,11.2,8600.0
2005-02-14 13:35:00,11.2,11.2,11.19,11.2,3300.0,11.2,11.2,11.19,11.2,3300.0
2005-02-14 13:40:00,11.21,11.21,11.2,11.2,8600.0,11.21,11.21,11.2,11.2,8600.0
2005-02-14 13:45:00,11.2,11.24,11.19,11.24,2300.0,11.2,11.24,11.19,11.24,2300.0
2005-02-14 13:50:00,11.23,11.28,11.23,11.28,1600.0,11.23,11.28,11.23,11.28,1600.0
2005-02-14 13:55:00,11.28,11.3,11.1,11.17,11000.0,11.28,11.3,11.1,11.17,11000.0
2005-02-14 14:00:00,11.17,11.19,11.13,11.16,10100.0,11.17,11.19,11.13,11.16,10100.0
2005-02-14 14:05:00,11.17,11.17,11.16,11.17,700.0,11.17,11.17,11.16,11.17,700.0
2005-02-14 14:10:00,11.16,11.2,11.16,11.18,4200.0,11.16,11.2,11.16,11.18,4200.0
2005-02-14 14:15:00,11.2,11.2,11.19,11.19,300.0,11.2,11.2,11.19,11.19,300.0
2005-02-14 14:20:00,11.19,11.22,11.17,11.2,3400.0,11.19,11.22,11.17,11.2,3400.0
2005-02-14 14:25:00,11.23,11.23,11.23,11.23,100.0,11.23,11.23,11.23,11.23,100.0
2005-02-14 14:30:00,11.23,11.26,11.22,11.26,1700.0,11.23,11.26,11.22,11.26,1700.0
2005-02-14 14:35:00,11.25,11.25,11.22,11.22,1400.0,11.25,11.25,11.22,11.22,1400.0
2005-02-14 14:40:00,11.22,11.23,11.21,11.21,1200.0,11.22,11.23,11.21,11.21,1200.0
2005-02-14 14:45:00,11.22,11.24,11.22,11.24,1500.0,11.22,11.24,11.22,11.24,1500.0
2005-02-14 14:50:00,11.23,11.26,11.23,11.26,2200.0,11.23,11.26,11.23,11.26,2200.0
2005-02-14 14:55:00,11.23,11.3,11.23,11.3,6500.0,11.23,11.3,11.23,11.3,6500.0
2005-02-14 15:00:00,11.3,11.32,11.3,11.32,400.0,11.3,11.32,11.3,11.32,400.0
2005-02-14 15:05:00,11.32,11.34,11.29,11.29,4400.0,11.32,11.34,11.29,11.29,4400.0
2005-02-14 15:10:00,11.3,11.3,11.23,11.25,4900.0,11.3,11.3,11.23,11.25,4900.0
2005-02-14 15:15:00,11.25,11.25,11.2,11.2,9900.0,11.25,11.25,11.2,11.2,9900.0
2005-02-14 15:20:00,11.23,11.26,11.23,11.23,11300.0,11.23,11.26,11.23,11.23,11300.0
2005-02-14 15:25:00,11.26,11.3,11.23,11.23,6200.0,11.26,11.3,11.23,11.23,6200.0
2005-02-14 15:30:00,11.22,11.26,11.21,11.25,5600.0,11.22,11.26,11.21,11.25,5600.0
2005-02-14 15:35:00,11.25,11.26,11.22,11.23,14100.0,11.25,11.26,11.22,11.23,14100.0
2005-02-14 15:40:00,11.23,11.26,11.21,11.26,9000.0,11.23,11.26,11.21,11.26,9000.0
2005-02-14 15:45:00,11.25,11.3,11.24,11.3,4000.0,11.25,11.3,11.24,11.3,4000.0
2005-02-14 15:50:00,11.28,11.3,11.22,11.26,9100.0,11.28,11.3,11.22,11.26,9100.0
2005-02-14 15:55:00,11.24,11.26,11.18,11.24,38700.0,11.24,11.26,11.18,11.24,38700.0
2005-02-15 09:30:00,11.56,11.57,11.48,11.51,15700.0,11.56,11.57,11.48,11.51,15700.0
2005-02-15 09:35:00,11.5,11.5,11.33,11.33,11700.0,11.5,11.5,11.33,11.33,11700.0
2005-02-15 09:40:00,11.31,11.35,11.27,11.35,17800.0,11.31,11.35,11.27,11.35,17800.0
2005-02-15 09:45:00,11.35,11.37,11.35,11.37,47700.0,11.35,11.37,11.35,11.37,47700.0
2005-02-15 09:50:00,11.37,11.37,11.35,11.36,8900.0,11.37,11.37,11.35,11.36,8900.0
2005-02-15 09:55:00,11.35,11.38,11.35,11.37,6100.0,11.35,11.38,11.35,11.37,6100.0
2005-02-15 10:00:00,11.36,11.37,11.35,11.35,10400.0,11.36,11.37,11.35,11.35,10400.0
2005-02-15 10:05:00,11.35,11.37,11.35,11.37,6200.0,11.35,11.37,11.35,11.37,6200.0
2005-02-15 10:10:00,11.36,11.4,11.36,11.4,11300.0,11.36,11.4,11.36,11.4,11300.0
2005-02-15 10:15:00,11.4,11.45,11.4,11.42,4000.0,11.4,11.45,11.4,11.42,4000.0
2005-02-15 10:20:00,11.42,11.49,11.4,11.46,23400.0,11.42,11.49,11.4,11.46,23400.0
2005-02-15 10:25:00,11.47,11.52,11.44,11.45,36000.0,11.47,11.52,11.44,11.45,36000.0
2005-02-15 10:30:00,11.44,11.5,11.44,11.5,26300.0,11.44,11.5,11.44,11.5,26300.0
2005-02-15 10:35:00,11.5,11.5,11.48,11.5,14300.0,11.5,11.5,11.48,11.5,14300.0
2005-02-15 10:40:00,11.48,11.5,11.48,11.48,23400.0,11.48,11.5,11.48,11.48,23400.0
2005-02-15 10:45:00,11.48,11.49,11.48,11.49,4700.0,11.48,11.49,11.48,11.49,4700.0
2005-02-15 10:50:00,11.48,11.5,11.48,11.49,3400.0,11.48,11.5,11.48,11.49,3400.0
2005-02-15 10:55:00,11.48,11.5,11.48,11.5,5600.0,11.48,11.5,11.48,11.5,5600.0
2005-02-15 11:00:00,11.48,11.5,11.48,11.48,1600.0,11.48,11.5,11.48,11.48,1600.0
2005-02-15 11:05:00,11.48,11.5,11.48,11.48,5500.0,11.48,11.5,11.48,11.48,5500.0
2005-02-15 11:10:00,11.48,11.5,11.46,11.46,9800.0,11.48,11.5,11.46,11.46,9800.0
2005-02-15 11:15:00,11.45,11.47,11.45,11.45,3500.0,11.45,11.47,11.45,11.45,3500.0
2005-02-15 11:20:00,11.45,11.46,11.45,11.46,3000.0,11.45,11.46,11.45,11.46,3000.0
2005-02-15 11:25:00,11.45,11.46,11.45,11.46,5700.0,11.45,11.46,11.45,11.46,5700.0
2005-02-15 11:30:00,11.45,11.46,11.44,11.44,3800.0,11.45,11.46,11.44,11.44,3800.0
2005-02-15 11:35:00,11.43,11.44,11.4,11.4,6600.0,11.43,11.44,11.4,11.4,6600.0
2005-02-15 11:40:00,11.4,11.44,11.4,11.41,2400.0,11.4,11.44,11.4,11.41,2400.0
2005-02-15 11:45:00,11.41,11.43,11.4,11.4,2200.0,11.41,11.43,11.4,11.4,2200.0
2005-02-15 11:50:00,11.4,11.41,11.4,11.4,1700.0,11.4,11.41,11.4,11.4,1700.0
2005-02-15 11:55:00,11.41,11.41,11.4,11.4,5400.0,11.41,11.41,11.4,11.4,5400.0
2005-02-15 12:00:00,11.38,11.41,11.38,11.41,2500.0,11.38,11.41,11.38,11.41,2500.0
2005-02-15 12:05:00,11.38,11.4,11.35,11.38,4900.0,11.38,11.4,11.35,11.38,4900.0
2005-02-15 12:10:00,11.38,11.38,11.37,11.38,2700.0,11.38,11.38,11.37,11.38,2700.0
2005-02-15 12:15:00,11.38,11.39,11.38,11.39,1200.0,11.38,11.39,11.38,11.39,1200.0
2005-02-15 12:20:00,11.38,11.39,11.38,11.38,2300.0,11.38,11.39,11.38,11.38,2300.0
2005-02-15 12:25:00,11.38,11.38,11.35,11.35,1900.0,11.38,11.38,11.35,11.35,1900.0
2005-02-15 12:30:00,11.36,11.42,11.36,11.42,2200.0,11.36,11.42,11.36,11.42,2200.0
2005-02-15 12:35:00,11.4,11.41,11.37,11.37,2900.0,11.4,11.41,11.37,11.37,2900.0
2005-02-15 12:40:00,11.38,11.38,11.35,11.35,2200.0,11.38,11.38,11.35,11.35,2200.0
2005-02-15 12:45:00,11.37,11.38,11.35,11.38,600.0,11.37,11.38,11.35,11.38,600.0
2005-02-15 12:50:00,11.36,11.38,11.35,11.36,2200.0,11.36,11.38,11.35,11.36,2200.0
2005-02-15 12:55:00,11.36,11.39,11.35,11.35,4500.0,11.36,11.39,11.35,11.35,4500.0
2005-02-15 13:00:00,11.35,11.36,11.35,11.35,600.0,11.35,11.36,11.35,11.35,600.0
2005-02-15 13:05:00,11.35,11.35,11.34,11.34,6700.0,11.35,11.35,11.34,11.34,6700.0
2005-02-15 13:10:00,11.33,11.34,11.31,11.31,3500.0,11.33,11.34,11.31,11.31,3500.0
2005-02-15 13:15:00,11.31,11.31,11.3,11.3,2300.0,11.31,11.31,11.3,11.3,2300.0
2005-02-15 13:20:00,11.31,11.32,11.31,11.32,4600.0,11.31,11.32,11.31,11.32,4600.0
2005-02-15 13:25:00,11.32,11.32,11.3,11.3,8800.0,11.32,11.32,11.3,11.3,8800.0
2005-02-15 13:30:00,11.3,11.3,11.25,11.26,11100.0,11.3,11.3,11.25,11.26,11100.0
2005-02-15 13:35:00,11.26,11.26,11.24,11.26,1700.0,11.26,11.26,11.24,11.26,1700.0
2005-02-15 13:40:00,11.27,11.27,11.24,11.25,3500.0,11.27,11.27,11.24,11.25,3500.0
2005-02-15 13:45:00,11.25,11.31,11.25,11.29,2700.0,11.25,11.31,11.25,11.29,2700.0
2005-02-15 13:50:00,11.28,11.42,11.28,11.4,14800.0,11.28,11.42,11.28,11.4,14800.0
2005-02-15 13:55:00,11.4,11.4,11.37,11.38,4300.0,11.4,11.4,11.37,11.38,4300.0
2005-02-15 14:00:00,11.38,11.38,11.36,11.36,1900.0,11.38,11.38,11.36,11.36,1900.0
2005-02-15 14:05:00,11.37,11.39,11.36,11.37,6000.0,11.37,11.39,11.36,11.37,6000.0
2005-02-15 14:10:00,11.36,11.37,11.35,11.37,1800.0,11.36,11.37,11.35,11.37,1800.0
2005-02-15 14:15:00,11.37,11.37,11.31,11.31,6700.0,11.37,11.37,11.31,11.31,6700.0
2005-02-15 14:20:00,11.31,11.33,11.3,11.33,1900.0,11.31,11.33,11.3,11.33,1900.0
2005-02-15 14:25:00,11.36,11.36,11.35,11.35,1200.0,11.36,11.36,11.35,11.35,1200.0
2005-02-15 14:30:00,11.36,11.36,11.32,11.34,4500.0,11.36,11.36,11.32,11.34,4500.0
2005-02-15 14:35:00,11.34,11.35,11.32,11.34,900.0,11.34,11.35,11.32,11.34,900.0
2005-02-15 14:40:00,11.35,11.35,11.34,11.35,700.0,11.35,11.35,11.34,11.35,700.0
2005-02-15 14:45:00,11.35,11.35,11.31,11.31,2400.0,11.35,11.35,11.31,11.31,2400.0
2005-02-15 14:50:00,11.33,11.35,11.31,11.33,3300.0,11.33,11.35,11.31,11.33,3300.0
2005-02-15 14:55:00,11.34,11.39,11.34,11.37,1000.0,11.34,11.39,11.34,11.37,1000.0
2005-02-15 15:00:00,11.4,11.4,11.36,11.36,2200.0,11.4,11.4,11.36,11.36,2200.0
2005-02-15 15:05:00,11.36,11.41,11.35,11.4,5700.0,11.36,11.41,11.35,11.4,5700.0
2005-02-15 15:10:00,11.4,11.42,11.38,11.38,6800.0,11.4,11.42,11.38,11.38,6800.0
2005-02-15 15:15:00,11.38,11.41,11.36,11.38,2400.0,11.38,11.41,11.36,11.38,2400.0
2005-02-15 15:20:00,11.4,11.41,11.4,11.41,2200.0,11.4,11.41,11.4,11.41,2200.0
2005-02-15 15:25:00,11.4,11.41,11.4,11.41,1900.0,11.4,11.41,11.4,11.41,1900.0
2005-02-15 15:30:00,11.41,11.5,11.4,11.5,14500.0,11.41,11.5,11.4,11.5,14500.0
2005-02-15 15:35:00,11.48,11.49,11.47,11.48,18400.0,11.48,11.49,11.47,11.48,18400.0
2005-02-15 15:40:00,11.48,11.49,11.48,11.48,9400.0,11.48,11.49,11.48,11.48,9400.0
2005-02-15 15:45:00,11.5,11.5,11.47,11.49,36900.0,11.5,11.5,11.47,11.49,36900.0
2005-02-15 15:50:00,11.48,11.48,11.41,11.41,19300.0,11.48,11.48,11.41,11.41,19300.0
2005-02-15 15:55:00,11.44,11.48,11.43,11.43,16900.0,11.44,11.48,11.43,11.43,16900.0
2005-02-16 09:30:00,11.43,11.49,11.38,11.38,6300.0,11.43,11.49,11.38,11.38,6300.0
2005-02-16 09:35:00,11.39,11.39,11.23,11.23,4500.0,11.39,11.39,11.23,11.23,4500.0
2005-02-16 09:40:00,11.24,11.3,11.19,11.29,31000.0,11.24,11.3,11.19,11.29,31000.0
2005-02-16 09:45:00,11.3,11.3,11.26,11.3,16900.0,11.3,11.3,11.26,11.3,16900.0
2005-02-16 09:50:00,11.28,11.29,11.25,11.25,4600.0,11.28,11.29,11.25,11.25,4600.0
2005-02-16 09:55:00,11.25,11.31,11.25,11.3,8300.0,11.25,11.31,11.25,11.3,8300.0
2005-02-16 10:00:00,11.3,11.31,11.3,11.3,6800.0,11.3,11.31,11.3,11.3,6800.0
2005-02-16 10:05:00,11.3,11.31,11.29,11.29,11500.0,11.3,11.31,11.29,11.29,11500.0
2005-02-16 10:10:00,11.29,11.35,11.29,11.35,8200.0,11.29,11.35,11.29,11.35,8200.0
2005-02-16 10:15:00,11.35,11.35,11.34,11.35,8400.0,11.35,11.35,11.34,11.35,8400.0
2005-02-16 10:20:00,11.35,11.35,11.31,11.33,4100.0,11.35,11.35,11.31,11.33,4100.0
2005-02-16 10:25:00,11.32,11.35,11.32,11.34,2700.0,11.32,11.35,11.32,11.34,2700.0
2005-02-16 10:30:00,11.34,11.35,11.33,11.35,8500.0,11.34,11.35,11.33,11.35,8500.0
2005-02-16 10:35:00,11.34,11.35,11.31,11.31,10200.0,11.34,11.35,11.31,11.31,10200.0
2005-02-16 10:40:00,11.3,11.31,11.3,11.3,4400.0,11.3,11.31,11.3,11.3,4400.0
2005-02-16 10:45:00,11.3,11.33,11.3,11.33,6300.0,11.3,11.33,11.3,11.33,6300.0
2005-02-16 10:50:00,11.32,11.32,11.29,11.29,5900.0,11.32,11.32,11.29,11.29,5900.0
2005-02-16 10:55:00,11.29,11.3,11.29,11.29,4300.0,11.29,11.3,11.29,11.29,4300.0
2005-02-16 11:00:00,11.29,11.31,11.29,11.31,6600.0,11.29,11.31,11.29,11.31,6600.0
2005-02-16 11:05:00,11.3,11.34,11.3,11.32,2200.0,11.3,11.34,11.3,11.32,2200.0
2005-02-16 11:10:00,11.33,11.33,11.3,11.3,4800.0,11.33,11.33,11.3,11.3,4800.0
2005-02-16 11:15:00,11.3,11.32,11.29,11.29,1600.0,11.3,11.32,11.29,11.29,1600.0
2005-02-16 11:20:00,11.31,11.31,11.27,11.27,24800.0,11.31,11.31,11.27,11.27,24800.0
2005-02-16 11:25:00,11.29,11.3,11.26,11.26,2000.0,11.29,11.3,11.26,11.26,2000.0
2005-02-16 11:30:00,11.26,11.28,11.25,11.27,5900.0,11.26,11.28,11.25,11.27,5900.0
2005-02-16 11:35:00,11.28,11.28,11.25,11.26,4500.0,11.28,11.28,11.25,11.26,4500.0
2005-02-16 11:40:00,11.26,11.37,11.25,11.37,34900.0,11.26,11.37,11.25,11.37,34900.0
2005-02-16 11:45:00,11.39,11.5,11.37,11.37,22400.0,11.39,11.5,11.37,11.37,22400.0
2005-02-16 11:50:00,11.35,11.36,11.35,11.35,2900.0,11.35,11.36,11.35,11.35,2900.0
2005-02-16 11:55:00,11.35,11.35,11.35,11.35,3000.0,11.35,11.35,11.35,11.35,3000.0
2005-02-16 12:00:00,11.35,11.36,11.29,11.29,3300.0,11.35,11.36,11.29,11.29,3300.0
2005-02-16 12:05:00,11.28,11.28,11.26,11.26,1900.0,11.28,11.28,11.26,11.26,1900.0
2005-02-16 12:10:00,11.26,11.27,11.26,11.26,600.0,11.26,11.27,11.26,11.26,600.0
2005-02-16 12:15:00,11.25,11.27,11.25,11.26,1900.0,11.25,11.27,11.25,11.26,1900.0
2005-02-16 12:20:00,11.26,11.27,11.26,11.26,700.0,11.26,11.27,11.26,11.26,700.0
2005-02-16 12:25:00,11.27,11.27,11.25,11.26,900.0,11.27,11.27,11.25,11.26,900.0
2005-02-16 12:30:00,11.25,11.31,11.25,11.3,3200.0,11.25,11.31,11.25,11.3,3200.0
2005-02-16 12:35:00,11.29,11.29,11.28,11.28,200.0,11.29,11.29,11.28,11.28,200.0
2005-02-16 12:40:00,11.28,11.3,11.28,11.28,700.0,11.28,11.3,11.28,11.28,700.0
2005-02-16 12:45:00,11.27,11.36,11.27,11.35,5300.0,11.27,11.36,11.27,11.35,5300.0
2005-02-16 12:50:00,11.35,11.35,11.3,11.31,2500.0,11.35,11.35,11.3,11.31,2500.0
2005-02-16 12:55:00,11.3,11.3,11.3,11.3,800.0,11.3,11.3,11.3,11.3,800.0
2005-02-16 13:00:00,11.3,11.32,11.29,11.29,1600.0,11.3,11.32,11.29,11.29,1600.0
2005-02-16 13:05:00,11.29,11.32,11.28,11.32,1100.0,11.29,11.32,11.28,11.32,1100.0
2005-02-16 13:10:00,11.31,11.32,11.31,11.31,800.0,11.31,11.32,11.31,11.31,800.0
2005-02-16 13:15:00,11.32,11.35,11.31,11.35,2000.0,11.32,11.35,11.31,11.35,2000.0
2005-02-16 13:20:00,11.34,11.36,11.3,11.31,2000.0,11.34,11.36,11.3,11.31,2000.0
2005-02-16 13:25:00,11.32,11.34,11.32,11.34,1200.0,11.32,11.34,11.32,11.34,1200.0
2005-02-16 13:30:00,11.32,11.32,11.26,11.3,6800.0,11.32,11.32,11.26,11.3,6800.0
2005-02-16 13:35:00,11.28,11.35,11.28,11.35,2300.0,11.28,11.35,11.28,11.35,2300.0
2005-02-16 13:40:00,11.34,11.36,11.34,11.36,1000.0,11.34,11.36,11.34,11.36,1000.0
2005-02-16 13:45:00,11.34,11.34,11.31,11.31,900.0,11.34,11.34,11.31,11.31,900.0
2005-02-16 13:50:00,11.33,11.33,11.29,11.29,1500.0,11.33,11.33,11.29,11.29,1500.0
2005-02-16 13:55:00,11.3,11.39,11.3,11.38,5300.0,11.3,11.39,11.3,11.38,5300.0
2005-02-16 14:00:00,11.36,11.37,11.33,11.33,1700.0,11.36,11.37,11.33,11.33,1700.0
2005-02-16 14:05:00,11.33,11.38,11.31,11.37,6300.0,11.33,11.38,11.31,11.37,6300.0
2005-02-16 14:10:00,11.37,11.38,11.35,11.35,1000.0,11.37,11.38,11.35,11.35,1000.0
2005-02-16 14:15:00,11.35,11.35,11.35,11.35,2400.0,11.35,11.35,11.35,11.35,2400.0
2005-02-16 14:20:00,11.35,11.36,11.35,11.36,3600.0,11.35,11.36,11.35,11.36,3600.0
2005-02-16 14:25:00,11.36,11.36,11.35,11.35,1800.0,11.36,11.36,11.35,11.35,1800.0
2005-02-16 14:30:00,11.35,11.5,11.35,11.5,12100.0,11.35,11.5,11.35,11.5,12100.0
2005-02-16 14:35:00,11.5,11.5,11.43,11.43,6400.0,11.5,11.5,11.43,11.43,6400.0
2005-02-16 14:40:00,11.41,11.47,11.39,11.47,10200.0,11.41,11.47,11.39,11.47,10200.0
2005-02-16 14:45:00,11.47,11.48,11.44,11.44,7500.0,11.47,11.48,11.44,11.44,7500.0
2005-02-16 14:50:00,11.44,11.47,11.44,11.47,4700.0,11.44,11.47,11.44,11.47,4700.0
2005-02-16 14:55:00,11.47,11.51,11.47,11.5,17600.0,11.47,11.51,11.47,11.5,17600.0
2005-02-16 15:00:00,11.5,11.5,11.48,11.48,3800.0,11.5,11.5,11.48,11.48,3800.0
2005-02-16 15:05:00,11.48,11.48,11.43,11.45,5800.0,11.48,11.48,11.43,11.45,5800.0
2005-02-16 15:10:00,11.44,11.45,11.44,11.44,1300.0,11.44,11.45,11.44,11.44,1300.0
2005-02-16 15:15:00,11.44,11.45,11.39,11.39,3000.0,11.44,11.45,11.39,11.39,3000.0
2005-02-16 15:20:00,11.38,11.38,11.35,11.35,4600.0,11.38,11.38,11.35,11.35,4600.0
2005-02-16 15:25:00,11.35,11.36,11.35,11.35,7400.0,11.35,11.36,11.35,11.35,7400.0
2005-02-16 15:30:00,11.36,11.42,11.36,11.37,9600.0,11.36,11.42,11.36,11.37,9600.0
2005-02-16 15:35:00,11.38,11.39,11.36,11.38,8000.0,11.38,11.39,11.36,11.38,8000.0
2005-02-16 15:40:00,11.38,11.39,11.38,11.38,6500.0,11.38,11.39,11.38,11.38,6500.0
2005-02-16 15:45:00,11.38,11.39,11.35,11.37,3900.0,11.38,11.39,11.35,11.37,3900.0
2005-02-16 15:50:00,11.35,11.38,11.35,11.38,6500.0,11.35,11.38,11.35,11.38,6500.0
2005-02-16 15:55:00,11.38,11.43,11.37,11.42,19800.0,11.38,11.43,11.37,11.42,19800.0
2005-02-17 09:30:00,11.5,11.5,11.4,11.47,10300.0,11.5,11.5,11.4,11.47,10300.0
2005-02-17 09:35:00,11.46,11.48,11.37,11.42,8400.0,11.46,11.48,11.37,11.42,8400.0
2005-02-17 09:40:00,11.46,11.55,11.46,11.54,73200.0,11.46,11.55,11.46,11.54,73200.0
2005-02-17 09:45:00,11.55,11.57,11.55,11.57,7600.0,11.55,11.57,11.55,11.57,7600.0
2005-02-17 09:50:00,11.57,11.7,11.57,11.68,25900.0,11.57,11.7,11.57,11.68,25900.0
2005-02-17 09:55:00,11.68,11.73,11.68,11.69,9100.0,11.68,11.73,11.68,11.69,9100.0
2005-02-17 10:00:00,11.69,11.74,11.68,11.71,11200.0,11.69,11.74,11.68,11.71,11200.0
2005-02-17 10:05:00,11.71,11.73,11.56,11.56,15200.0,11.71,11.73,11.56,11.56,15200.0
2005-02-17 10:10:00,11.55,11.55,11.43,11.45,13700.0,11.55,11.55,11.43,11.45,13700.0
2005-02-17 10:15:00,11.43,11.47,11.35,11.47,5100.0,11.43,11.47,11.35,11.47,5100.0
2005-02-17 10:20:00,11.47,11.56,11.47,11.53,7500.0,11.47,11.56,11.47,11.53,7500.0
2005-02-17 10:25:00,11.53,11.54,11.49,11.52,7700.0,11.53,11.54,11.49,11.52,7700.0
2005-02-17 10:30:00,11.52,11.52,11.35,11.36,7300.0,11.52,11.52,11.35,11.36,7300.0
2005-02-17 10:35:00,11.35,11.4,11.31,11.4,10900.0,11.35,11.4,11.31,11.4,10900.0
2005-02-17 10:40:00,11.41,11.48,11.34,11.41,11200.0,11.41,11.48,11.34,11.41,11200.0
2005-02-17 10:45:00,11.41,11.45,11.37,11.45,3800.0,11.41,11.45,11.37,11.45,3800.0
2005-02-17 10:50:00,11.47,11.5,11.44,11.44,5200.0,11.47,11.5,11.44,11.44,5200.0
2005-02-17 10:55:00,11.49,11.52,11.48,11.5,13100.0,11.49,11.52,11.48,11.5,13100.0
2005-02-17 11:00:00,11.52,11.54,11.49,11.52,4700.0,11.52,11.54,11.49,11.52,4700.0
2005-02-17 11:05:00,11.52,11.57,11.52,11.54,7900.0,11.52,11.57,11.52,11.54,7900.0
2005-02-17 11:10:00,11.53,11.58,11.53,11.53,4800.0,11.53,11.58,11.53,11.53,4800.0
2005-02-17 11:15:00,11.53,11.59,11.51,11.51,5700.0,11.53,11.59,11.51,11.51,5700.0
2005-02-17 11:20:00,11.53,11.59,11.5,11.59,5000.0,11.53,11.59,11.5,11.59,5000.0
2005-02-17 11:25:00,11.56,11.58,11.54,11.58,5100.0,11.56,11.58,11.54,11.58,5100.0
2005-02-17 11:30:00,11.57,11.57,11.55,11.56,5000.0,11.57,11.57,11.55,11.56,5000.0
2005-02-17 11:35:00,11.57,11.65,11.57,11.62,9000.0,11.57,11.65,11.57,11.62,9000.0
2005-02-17 11:40:00,11.63,11.64,11.62,11.62,3200.0,11.63,11.64,11.62,11.62,3200.0
2005-02-17 11:45:00,11.63,11.63,11.59,11.59,1600.0,11.63,11.63,11.59,11.59,1600.0
2005-02-17 11:50:00,11.6,11.6,11.56,11.59,4300.0,11.6,11.6,11.56,11.59,4300.0
2005-02-17 11:55:00,11.59,11.59,11.56,11.58,5300.0,11.59,11.59,11.56,11.58,5300.0
2005-02-17 12:00:00,11.58,11.68,11.57,11.68,8500.0,11.58,11.68,11.57,11.68,8500.0
2005-02-17 12:05:00,11.68,11.69,11.65,11.66,9600.0,11.68,11.69,11.65,11.66,9600.0
2005-02-17 12:10:00,11.66,11.67,11.63,11.63,9600.0,11.66,11.67,11.63,11.63,9600.0
2005-02-17 12:15:00,11.62,11.63,11.61,11.62,5700.0,11.62,11.63,11.61,11.62,5700.0
2005-02-17 12:20:00,11.64,11.66,11.63,11.65,5000.0,11.64,11.66,11.63,11.65,5000.0
2005-02-17 12:25:00,11.65,11.65,11.62,11.63,3700.0,11.65,11.65,11.62,11.63,3700.0
2005-02-17 12:30:00,11.66,11.66,11.65,11.65,2400.0,11.66,11.66,11.65,11.65,2400.0
2005-02-17 12:35:00,11.65,11.68,11.64,11.64,4000.0,11.65,11.68,11.64,11.64,4000.0
2005-02-17 12:40:00,11.65,11.7,11.65,11.68,10600.0,11.65,11.7,11.65,11.68,10600.0
2005-02-17 12:45:00,11.68,11.7,11.68,11.68,2300.0,11.68,11.7,11.68,11.68,2300.0
2005-02-17 12:50:00,11.69,11.7,11.68,11.7,3200.0,11.69,11.7,11.68,11.7,3200.0
2005-02-17 12:55:00,11.7,11.72,11.69,11.72,3300.0,11.7,11.72,11.69,11.72,3300.0
2005-02-17 13:00:00,11.72,11.73,11.72,11.73,3600.0,11.72,11.73,11.72,11.73,3600.0
2005-02-17 13:05:00,11.73,11.73,11.71,11.71,3700.0,11.73,11.73,11.71,11.71,3700.0
2005-02-17 13:10:00,11.71,11.71,11.68,11.69,3600.0,11.71,11.71,11.68,11.69,3600.0
2005-02-17 13:15:00,11.7,11.7,11.7,11.7,3500.0,11.7,11.7,11.7,11.7,3500.0
2005-02-17 13:20:00,11.7,11.71,11.7,11.7,4800.0,11.7,11.71,11.7,11.7,4800.0
2005-02-17 13:25:00,11.68,11.68,11.66,11.66,1300.0,11.68,11.68,11.66,11.66,1300.0
2005-02-17 13:30:00,11.67,11.69,11.67,11.68,2200.0,11.67,11.69,11.67,11.68,2200.0
2005-02-17 13:35:00,11.68,11.68,11.63,11.63,2300.0,11.68,11.68,11.63,11.63,2300.0
2005-02-17 13:40:00,11.63,11.63,11.62,11.62,1100.0,11.63,11.63,11.62,11.62,1100.0
2005-02-17 13:45:00,11.62,11.62,11.56,11.56,2400.0,11.62,11.62,11.56,11.56,2400.0
2005-02-17 13:50:00,11.56,11.56,11.52,11.52,2700.0,11.56,11.56,11.52,11.52,2700.0
2005-02-17 13:55:00,11.52,11.53,11.52,11.52,600.0,11.52,11.53,11.52,11.52,600.0
2005-02-17 14:00:00,11.51,11.51,11.49,11.5,5600.0,11.51,11.51,11.49,11.5,5600.0
2005-02-17 14:05:00,11.5,11.51,11.5,11.51,1900.0,11.5,11.51,11.5,11.51,1900.0
2005-02-17 14:10:00,11.53,11.56,11.53,11.55,9800.0,11.53,11.56,11.53,11.55,9800.0
2005-02-17 14:15:00,11.55,11.59,11.54,11.59,4300.0,11.55,11.59,11.54,11.59,4300.0
2005-02-17 14:20:00,11.59,11.6,11.59,11.6,900.0,11.59,11.6,11.59,11.6,900.0
2005-02-17 14:25:00,11.6,11.6,11.6,11.6,500.0,11.6,11.6,11.6,11.6,500.0
2005-02-17 14:30:00,11.6,11.6,11.55,11.55,2400.0,11.6,11.6,11.55,11.55,2400.0
2005-02-17 14:35:00,11.54,11.55,11.54,11.55,2100.0,11.54,11.55,11.54,11.55,2100.0
2005-02-17 14:40:00,11.55,11.57,11.54,11.56,5100.0,11.55,11.57,11.54,11.56,5100.0
2005-02-17 14:45:00,11.55,11.55,11.45,11.45,9100.0,11.55,11.55,11.45,11.45,9100.0
2005-02-17 14:50:00,11.46,11.47,11.43,11.47,2900.0,11.46,11.47,11.43,11.47,2900.0
2005-02-17 14:55:00,11.46,11.48,11.44,11.44,4000.0,11.46,11.48,11.44,11.44,4000.0
2005-02-17 15:00:00,11.44,11.46,11.42,11.46,6800.0,11.44,11.46,11.42,11.46,6800.0
2005-02-17 15:05:00,11.46,11.5,11.46,11.5,6100.0,11.46,11.5,11.46,11.5,6100.0
2005-02-17 15:10:00,11.51,11.53,11.51,11.53,2000.0,11.51,11.53,11.51,11.53,2000.0
2005-02-17 15:15:00,11.5,11.51,11.48,11.51,7100.0,11.5,11.51,11.48,11.51,7100.0
2005-02-17 15:20:00,11.52,11.52,11.49,11.51,4600.0,11.52,11.52,11.49,11.51,4600.0
2005-02-17 15:25:00,11.49,11.5,11.49,11.49,2400.0,11.49,11.5,11.49,11.49,2400.0
2005-02-17 15:30:00,11.49,11.53,11.49,11.53,9600.0,11.49,11.53,11.49,11.53,9600.0
2005-02-17 15:35:00,11.53,11.53,11.51,11.51,4900.0,11.53,11.53,11.51,11.51,4900.0
2005-02-17 15:40:00,11.52,11.53,11.52,11.52,8300.0,11.52,11.53,11.52,11.52,8300.0
2005-02-17 15:45:00,11.52,11.53,11.49,11.49,46500.0,11.52,11.53,11.49,11.49,46500.0
2005-02-17 15:50:00,11.49,11.5,11.45,11.45,13200.0,11.49,11.5,11.45,11.45,13200.0
2005-02-17 15:55:00,11.45,11.53,11.44,11.53,64600.0,11.45,11.53,11.44,11.53,64600.0
2005-02-18 09:30:00,11.7,11.7,11.57,11.61,151400.0,11.7,11.7,11.57,11.61,151400.0
2005-02-18 09:35:00,11.6,11.64,11.57,11.64,16200.0,11.6,11.64,11.57,11.64,16200.0
2005-02-18 09:40:00,11.64,11.7,11.51,11.58,32500.0,11.64,11.7,11.51,11.58,32500.0
2005-02-18 09:45:00,11.56,11.56,11.54,11.55,12100.0,11.56,11.56,11.54,11.55,12100.0
2005-02-18 09:50:00,11.56,11.56,11.51,11.53,31800.0,11.56,11.56,11.51,11.53,31800.0
2005-02-18 09:55:00,11.52,11.55,11.52,11.55,1900.0,11.52,11.55,11.52,11.55,1900.0
2005-02-18 10:00:00,11.54,11.56,11.53,11.55,4300.0,11.54,11.56,11.53,11.55,4300.0
2005-02-18 10:05:00,11.54,11.54,11.52,11.53,1300.0,11.54,11.54,11.52,11.53,1300.0
2005-02-18 10:10:00,11.53,11.55,11.52,11.54,2800.0,11.53,11.55,11.52,11.54,2800.0
2005-02-18 10:15:00,11.54,11.54,11.53,11.54,600.0,11.54,11.54,11.53,11.54,600.0
2005-02-18 10:20:00,11.53,11.54,11.52,11.52,2400.0,11.53,11.54,11.52,11.52,2400.0
2005-02-18 10:25:00,11.53,11.53,11.51,11.51,21500.0,11.53,11.53,11.51,11.51,21500.0
2005-02-18 10:30:00,11.52,11.53,11.51,11.53,700.0,11.52,11.53,11.51,11.53,700.0
2005-02-18 10:35:00,11.54,11.54,11.51,11.51,3900.0,11.54,11.54,11.51,11.51,3900.0
2005-02-18 10:40:00,11.52,11.52,11.5,11.5,3100.0,11.52,11.52,11.5,11.5,3100.0
2005-02-18 10:45:00,11.5,11.5,11.46,11.48,6500.0,11.5,11.5,11.46,11.48,6500.0
2005-02-18 10:50:00,11.47,11.48,11.47,11.48,1200.0,11.47,11.48,11.47,11.48,1200.0
2005-02-18 10:55:00,11.48,11.49,11.48,11.49,11300.0,11.48,11.49,11.48,11.49,11300.0
2005-02-18 11:00:00,11.49,11.49,11.48,11.49,2100.0,11.49,11.49,11.48,11.49,2100.0
2005-02-18 11:05:00,11.49,11.52,11.49,11.51,4300.0,11.49,11.52,11.49,11.51,4300.0
2005-02-18 11:10:00,11.51,11.52,11.51,11.52,12600.0,11.51,11.52,11.51,11.52,12600.0
2005-02-18 11:15:00,11.52,11.55,11.51,11.51,6800.0,11.52,11.55,11.51,11.51,6800.0
2005-02-18 11:20:00,11.51,11.54,11.51,11.51,1200.0,11.51,11.54,11.51,11.51,1200.0
2005-02-18 11:25:00,11.53,11.54,11.5,11.5,3100.0,11.53,11.54,11.5,11.5,3100.0
2005-02-18 11:30:00,11.5,11.54,11.5,11.5,1600.0,11.5,11.54,11.5,11.5,1600.0
2005-02-18 11:35:00,11.5,11.52,11.5,11.5,2300.0,11.5,11.52,11.5,11.5,2300.0
2005-02-18 11:40:00,11.51,11.51,11.5,11.5,7000.0,11.51,11.51,11.5,11.5,7000.0
2005-02-18 11:45:00,11.5,11.51,11.49,11.51,2200.0,11.5,11.51,11.49,11.51,2200.0
2005-02-18 11:50:00,11.51,11.51,11.36,11.36,13800.0,11.51,11.51,11.36,11.36,13800.0
2005-02-18 11:55:00,11.37,11.45,11.35,11.45,16300.0,11.37,11.45,11.35,11.45,16300.0
2005-02-18 12:00:00,11.43,11.43,11.42,11.43,2000.0,11.43,11.43,11.42,11.43,2000.0
2005-02-18 12:05:00,11.43,11.51,11.43,11.51,8200.0,11.43,11.51,11.43,11.51,8200.0
2005-02-18 12:10:00,11.5,11.53,11.44,11.45,10000.0,11.5,11.53,11.44,11.45,10000.0
2005-02-18 12:15:00,11.45,11.47,11.45,11.46,3100.0,11.45,11.47,11.45,11.46,3100.0
2005-02-18 12:20:00,11.47,11.47,11.42,11.43,7700.0,11.47,11.47,11.42,11.43,7700.0
2005-02-18 12:25:00,11.42,11.43,11.42,11.43,1300.0,11.42,11.43,11.42,11.43,1300.0
2005-02-18 12:30:00,11.42,11.43,11.41,11.41,21700.0,11.42,11.43,11.41,11.41,21700.0
2005-02-18 12:35:00,11.41,11.41,11.4,11.4,78500.0,11.41,11.41,11.4,11.4,78500.0
2005-02-18 12:40:00,11.4,11.41,11.39,11.4,8200.0,11.4,11.41,11.39,11.4,8200.0
2005-02-18 12:45:00,11.4,11.4,11.37,11.38,9800.0,11.4,11.4,11.37,11.38,9800.0
2005-02-18 12:50:00,11.38,11.42,11.38,11.38,15300.0,11.38,11.42,11.38,11.38,15300.0
2005-02-18 12:55:00,11.38,11.38,11.35,11.36,4000.0,11.38,11.38,11.35,11.36,4000.0
2005-02-18 13:00:00,11.35,11.36,11.35,11.35,6400.0,11.35,11.36,11.35,11.35,6400.0
2005-02-18 13:05:00,11.35,11.35,11.34,11.35,5000.0,11.35,11.35,11.34,11.35,5000.0
2005-02-18 13:10:00,11.34,11.34,11.27,11.34,8300.0,11.34,11.34,11.27,11.34,8300.0
2005-02-18 13:15:00,11.34,11.38,11.11,11.16,31100.0,11.34,11.38,11.11,11.16,31100.0
2005-02-18 13:20:00,11.13,11.23,11.13,11.22,6700.0,11.13,11.23,11.13,11.22,6700.0
2005-02-18 13:25:00,11.24,11.28,11.24,11.28,1500.0,11.24,11.28,11.24,11.28,1500.0
2005-02-18 13:30:00,11.28,11.28,11.26,11.26,1800.0,11.28,11.28,11.26,11.26,1800.0
2005-02-18 13:35:00,11.28,11.28,11.25,11.26,2400.0,11.28,11.28,11.25,11.26,2400.0
2005-02-18 13:40:00,11.27,11.28,11.25,11.25,2200.0,11.27,11.28,11.25,11.25,2200.0
2005-02-18 13:45:00,11.25,11.28,11.24,11.25,2200.0,11.25,11.28,11.24,11.25,2200.0
2005-02-18 13:50:00,11.28,11.32,11.25,11.28,2500.0,11.28,11.32,11.25,11.28,2500.0
2005-02-18 13:55:00,11.28,11.33,11.28,11.33,2400.0,11.28,11.33,11.28,11.33,2400.0
2005-02-18 14:00:00,11.33,11.33,11.3,11.3,1900.0,11.33,11.33,11.3,11.3,1900.0
2005-02-18 14:05:00,11.3,11.3,11.28,11.28,200.0,11.3,11.3,11.28,11.28,200.0
2005-02-18 14:10:00,11.3,11.34,11.3,11.34,3300.0,11.3,11.34,11.3,11.34,3300.0
2005-02-18 14:15:00,11.34,11.35,11.31,11.32,1900.0,11.34,11.35,11.31,11.32,1900.0
2005-02-18 14:20:00,11.31,11.36,11.2,11.26,4700.0,11.31,11.36,11.2,11.26,4700.0
2005-02-18 14:25:00,11.29,11.36,11.14,11.34,4000.0,11.29,11.36,11.14,11.34,4000.0
2005-02-18 14:30:00,11.36,11.38,11.36,11.38,3300.0,11.36,11.38,11.36,11.38,3300.0
2005-02-18 14:35:00,11.39,11.41,11.37,11.4,2000.0,11.39,11.41,11.37,11.4,2000.0
2005-02-18 14:40:00,11.42,11.44,11.4,11.43,7400.0,11.42,11.44,11.4,11.43,7400.0
2005-02-18 14:45:00,11.44,11.47,11.44,11.46,2400.0,11.44,11.47,11.44,11.46,2400.0
2005-02-18 14:50:00,11.47,11.47,11.44,11.44,3000.0,11.47,11.47,11.44,11.44,3000.0
2005-02-18 14:55:00,11.44,11.46,11.44,11.46,1900.0,11.44,11.46,11.44,11.46,1900.0
2005-02-18 15:00:00,11.45,11.47,11.44,11.46,2700.0,11.45,11.47,11.44,11.46,2700.0
2005-02-18 15:05:00,11.46,11.46,11.44,11.44,3100.0,11.46,11.46,11.44,11.44,3100.0
2005-02-18 15:10:00,11.43,11.47,11.43,11.46,33100.0,11.43,11.47,11.43,11.46,33100.0
2005-02-18 15:15:00,11.45,11.49,11.45,11.49,3700.0,11.45,11.49,11.45,11.49,3700.0
2005-02-18 15:20:00,11.48,11.51,11.47,11.51,4000.0,11.48,11.51,11.47,11.51,4000.0
2005-02-18 15:25:00,11.51,11.52,11.49,11.5,15400.0,11.51,11.52,11.49,11.5,15400.0
2005-02-18 15:30:00,11.5,11.5,11.49,11.49,5300.0,11.5,11.5,11.49,11.49,5300.0
2005-02-18 15:35:00,11.49,11.5,11.46,11.46,5900.0,11.49,11.5,11.46,11.46,5900.0
2005-02-18 15:40:00,11.46,11.49,11.45,11.48,3700.0,11.46,11.49,11.45,11.48,3700.0
2005-02-18 15:45:00,11.48,11.52,11.46,11.51,5700.0,11.48,11.52,11.46,11.51,5700.0
2005-02-18 15:50:00,11.51,11.51,11.44,11.44,13500.0,11.51,11.51,11.44,11.44,13500.0
2005-02-18 15:55:00,11.44,11.47,11.4,11.46,28200.0,11.44,11.47,11.4,11.46,28200.0
2005-02-22 09:30:00,11.44,11.44,11.28,11.34,16000.0,11.44,11.44,11.28,11.34,16000.0
2005-02-22 09:35:00,11.34,11.34,11.18,11.18,5400.0,11.34,11.34,11.18,11.18,5400.0
2005-02-22 09:40:00,11.19,11.25,11.13,11.14,8900.0,11.19,11.25,11.13,11.14,8900.0
2005-02-22 09:45:00,11.17,11.19,11.14,11.19,4800.0,11.17,11.19,11.14,11.19,4800.0
2005-02-22 09:50:00,11.2,11.28,11.2,11.25,5400.0,11.2,11.28,11.2,11.25,5400.0
2005-02-22 09:55:00,11.25,11.27,11.22,11.27,2600.0,11.25,11.27,11.22,11.27,2600.0
2005-02-22 10:00:00,11.24,11.3,11.21,11.21,5200.0,11.24,11.3,11.21,11.21,5200.0
2005-02-22 10:05:00,11.22,11.22,11.18,11.18,6600.0,11.22,11.22,11.18,11.18,6600.0
2005-02-22 10:10:00,11.18,11.35,11.18,11.35,5800.0,11.18,11.35,11.18,11.35,5800.0
2005-02-22 10:15:00,11.36,11.38,11.32,11.36,6200.0,11.36,11.38,11.32,11.36,6200.0
2005-02-22 10:20:00,11.35,11.53,11.35,11.52,11800.0,11.35,11.53,11.35,11.52,11800.0
2005-02-22 10:25:00,11.54,11.58,11.47,11.52,11000.0,11.54,11.58,11.47,11.52,11000.0
2005-02-22 10:30:00,11.5,11.5,11.43,11.43,2500.0,11.5,11.5,11.43,11.43,2500.0
2005-02-22 10:35:00,11.43,11.52,11.42,11.52,12100.0,11.43,11.52,11.42,11.52,12100.0
2005-02-22 10:40:00,11.52,11.52,11.45,11.45,3900.0,11.52,11.52,11.45,11.45,3900.0
2005-02-22 10:45:00,11.45,11.5,11.45,11.48,6900.0,11.45,11.5,11.45,11.48,6900.0
2005-02-22 10:50:00,11.48,11.49,11.48,11.48,3700.0,11.48,11.49,11.48,11.48,3700.0
2005-02-22 10:55:00,11.47,11.47,11.38,11.41,10600.0,11.47,11.47,11.38,11.41,10600.0
2005-02-22 11:00:00,11.4,11.4,11.23,11.28,9400.0,11.4,11.4,11.23,11.28,9400.0
2005-02-22 11:05:00,11.3,11.31,11.3,11.3,2900.0,11.3,11.31,11.3,11.3,2900.0
2005-02-22 11:10:00,11.31,11.32,11.3,11.32,8200.0,11.31,11.32,11.3,11.32,8200.0
2005-02-22 11:15:00,11.33,11.33,11.3,11.3,4400.0,11.33,11.33,11.3,11.3,4400.0
2005-02-22 11:20:00,11.3,11.34,11.26,11.33,9100.0,11.3,11.34,11.26,11.33,9100.0
2005-02-22 11:25:00,11.3,11.3,11.26,11.28,4800.0,11.3,11.3,11.26,11.28,4800.0
2005-02-22 11:30:00,11.27,11.3,11.27,11.3,2900.0,11.27,11.3,11.27,11.3,2900.0
2005-02-22 11:35:00,11.29,11.3,11.25,11.26,1600.0,11.29,11.3,11.25,11.26,1600.0
2005-02-22 11:40:00,11.26,11.3,11.26,11.29,1500.0,11.26,11.3,11.26,11.29,1500.0
2005-02-22 11:45:00,11.29,11.29,11.26,11.26,1200.0,11.29,11.29,11.26,11.26,1200.0
2005-02-22 11:50:00,11.26,11.27,11.25,11.26,3700.0,11.26,11.27,11.25,11.26,3700.0
2005-02-22 11:55:00,11.27,11.3,11.27,11.3,500.0,11.27,11.3,11.27,11.3,500.0
2005-02-22 12:00:00,11.28,11.34,11.28,11.34,35600.0,11.28,11.34,11.28,11.34,35600.0
2005-02-22 12:05:00,11.35,11.35,11.33,11.33,1500.0,11.35,11.35,11.33,11.33,1500.0
2005-02-22 12:10:00,11.33,11.34,11.3,11.31,2300.0,11.33,11.34,11.3,11.31,2300.0
2005-02-22 12:15:00,11.32,11.32,11.25,11.25,4900.0,11.32,11.32,11.25,11.25,4900.0
2005-02-22 12:20:00,11.24,11.24,11.16,11.17,15100.0,11.24,11.24,11.16,11.17,15100.0
2005-02-22 12:25:00,11.16,11.17,11.05,11.14,16900.0,11.16,11.17,11.05,11.14,16900.0
2005-02-22 12:30:00,11.17,11.17,11.09,11.09,5200.0,11.17,11.17,11.09,11.09,5200.0
2005-02-22 12:35:00,11.12,11.16,11.06,11.07,6300.0,11.12,11.16,11.06,11.07,6300.0
2005-02-22 12:40:00,11.05,11.1,11.04,11.1,4100.0,11.05,11.1,11.04,11.1,4100.0
2005-02-22 12:45:00,11.09,11.11,11.05,11.07,4600.0,11.09,11.11,11.05,11.07,4600.0
2005-02-22 12:50:00,11.05,11.09,11.01,11.02,4600.0,11.05,11.09,11.01,11.02,4600.0
2005-02-22 12:55:00,11.02,11.09,11.0,11.09,5400.0,11.02,11.09,11.0,11.09,5400.0
2005-02-22 13:00:00,11.09,11.11,11.06,11.11,2700.0,11.09,11.11,11.06,11.11,2700.0
2005-02-22 13:05:00,11.12,11.13,11.09,11.12,1900.0,11.12,11.13,11.09,11.12,1900.0
2005-02-22 13:10:00,11.13,11.16,11.12,11.12,1500.0,11.13,11.16,11.12,11.12,1500.0
2005-02-22 13:15:00,11.16,11.16,11.09,11.11,1700.0,11.16,11.16,11.09,11.11,1700.0
2005-02-22 13:20:00,11.09,11.11,11.09,11.11,4400.0,11.09,11.11,11.09,11.11,4400.0
2005-02-22 13:25:00,11.09,11.11,11.09,11.09,700.0,11.09,11.11,11.09,11.09,700.0
2005-02-22 13:30:00,11.09,11.13,11.09,11.13,6900.0,11.09,11.13,11.09,11.13,6900.0
2005-02-22 13:35:00,11.11,11.11,11.09,11.09,8400.0,11.11,11.11,11.09,11.09,8400.0
2005-02-22 13:40:00,11.09,11.11,11.09,11.1,5200.0,11.09,11.11,11.09,11.1,5200.0
2005-02-22 13:45:00,11.1,11.1,11.1,11.1,2700.0,11.1,11.1,11.1,11.1,2700.0
2005-02-22 13:50:00,11.09,11.1,11.05,11.07,3200.0,11.09,11.1,11.05,11.07,3200.0
2005-02-22 13:55:00,11.07,11.07,11.03,11.05,3400.0,11.07,11.07,11.03,11.05,3400.0
2005-02-22 14:00:00,11.05,11.05,10.96,11.0,15500.0,11.05,11.05,10.96,11.0,15500.0
2005-02-22 14:05:00,11.0,11.06,11.0,11.06,2000.0,11.0,11.06,11.0,11.06,2000.0
2005-02-22 14:10:00,11.06,11.06,11.04,11.06,1600.0,11.06,11.06,11.04,11.06,1600.0
2005-02-22 14:15:00,11.08,11.08,11.05,11.06,5700.0,11.08,11.08,11.05,11.06,5700.0
2005-02-22 14:20:00,11.06,11.06,11.0,11.0,7300.0,11.06,11.06,11.0,11.0,7300.0
2005-02-22 14:25:00,11.01,11.02,11.0,11.02,4200.0,11.01,11.02,11.0,11.02,4200.0
2005-02-22 14:30:00,11.05,11.06,11.03,11.06,3300.0,11.05,11.06,11.03,11.06,3300.0
2005-02-22 14:35:00,11.06,11.06,11.04,11.06,1100.0,11.06,11.06,11.04,11.06,1100.0
2005-02-22 14:40:00,11.04,11.06,11.02,11.05,2100.0,11.04,11.06,11.02,11.05,2100.0
2005-02-22 14:45:00,11.04,11.06,11.03,11.06,1900.0,11.04,11.06,11.03,11.06,1900.0
2005-02-22 14:50:00,11.05,11.06,11.04,11.04,900.0,11.05,11.06,11.04,11.04,900.0
2005-02-22 14:55:00,11.04,11.06,11.04,11.04,1000.0,11.04,11.06,11.04,11.04,1000.0
2005-02-22 15:00:00,11.04,11.05,11.03,11.05,2100.0,11.04,11.05,11.03,11.05,2100.0
2005-02-22 15:05:00,11.05,11.05,11.0,11.01,3700.0,11.05,11.05,11.0,11.01,3700.0
2005-02-22 15:10:00,11.03,11.06,10.99,11.0,9100.0,11.03,11.06,10.99,11.0,9100.0
2005-02-22 15:15:00,11.0,11.01,10.96,10.96,9300.0,11.0,11.01,10.96,10.96,9300.0
2005-02-22 15:20:00,10.96,10.98,10.95,10.96,13700.0,10.96,10.98,10.95,10.96,13700.0
2005-02-22 15:25:00,10.98,11.0,10.96,10.98,15400.0,10.98,11.0,10.96,10.98,15400.0
2005-02-22 15:30:00,10.99,10.99,10.98,10.98,11400.0,10.99,10.99,10.98,10.98,11400.0
2005-02-22 15:35:00,10.98,10.99,10.95,10.96,25900.0,10.98,10.99,10.95,10.96,25900.0
2005-02-22 15:40:00,10.98,11.0,10.96,10.97,12100.0,10.98,11.0,10.96,10.97,12100.0
2005-02-22 15:45:00,10.97,11.01,10.97,11.0,14100.0,10.97,11.01,10.97,11.0,14100.0
2005-02-22 15:50:00,11.01,11.01,11.0,11.0,31800.0,11.01,11.01,11.0,11.0,31800.0
2005-02-22 15:55:00,11.01,11.06,11.0,11.01,47400.0,11.01,11.06,11.0,11.01,47400.0
2005-02-23 09:30:00,10.98,11.01,10.92,10.96,23300.0,10.98,11.01,10.92,10.96,23300.0
2005-02-23 09:35:00,10.99,11.04,10.99,11.04,8200.0,10.99,11.04,10.99,11.04,8200.0
2005-02-23 09:40:00,11.05,11.19,11.05,11.19,6300.0,11.05,11.19,11.05,11.19,6300.0
2005-02-23 09:45:00,11.17,11.17,11.0,11.16,14200.0,11.17,11.17,11.0,11.16,14200.0
2005-02-23 09:50:00,11.15,11.23,11.15,11.22,11800.0,11.15,11.23,11.15,11.22,11800.0
2005-02-23 09:55:00,11.22,11.27,11.2,11.27,6200.0,11.22,11.27,11.2,11.27,6200.0
2005-02-23 10:00:00,11.27,11.27,11.23,11.24,6400.0,11.27,11.27,11.23,11.24,6400.0
2005-02-23 10:05:00,11.25,11.26,11.2,11.21,6900.0,11.25,11.26,11.2,11.21,6900.0
2005-02-23 10:10:00,11.21,11.25,11.2,11.25,7500.0,11.21,11.25,11.2,11.25,7500.0
2005-02-23 10:15:00,11.26,11.27,11.24,11.25,6800.0,11.26,11.27,11.24,11.25,6800.0
2005-02-23 10:20:00,11.26,11.3,11.25,11.29,3300.0,11.26,11.3,11.25,11.29,3300.0
2005-02-23 10:25:00,11.3,11.31,11.28,11.3,1500.0,11.3,11.31,11.28,11.3,1500.0
2005-02-23 10:30:00,11.31,11.31,11.28,11.31,6500.0,11.31,11.31,11.28,11.31,6500.0
2005-02-23 10:35:00,11.29,11.3,11.27,11.28,2700.0,11.29,11.3,11.27,11.28,2700.0
2005-02-23 10:40:00,11.28,11.3,11.28,11.3,1800.0,11.28,11.3,11.28,11.3,1800.0
2005-02-23 10:45:00,11.3,11.3,11.25,11.25,4300.0,11.3,11.3,11.25,11.25,4300.0
2005-02-23 10:50:00,11.27,11.27,11.24,11.24,6900.0,11.27,11.27,11.24,11.24,6900.0
2005-02-23 10:55:00,11.25,11.25,11.21,11.25,3400.0,11.25,11.25,11.21,11.25,3400.0
2005-02-23 11:00:00,11.25,11.25,11.24,11.25,1800.0,11.25,11.25,11.24,11.25,1800.0
2005-02-23 11:05:00,11.26,11.29,11.26,11.26,3800.0,11.26,11.29,11.26,11.26,3800.0
2005-02-23 11:10:00,11.26,11.27,11.25,11.25,3700.0,11.26,11.27,11.25,11.25,3700.0
2005-02-23 11:15:00,11.27,11.31,11.26,11.29,18900.0,11.27,11.31,11.26,11.29,18900.0
2005-02-23 11:20:00,11.28,11.37,11.28,11.37,7100.0,11.28,11.37,11.28,11.37,7100.0
2005-02-23 11:25:00,11.37,11.49,11.37,11.49,15500.0,11.37,11.49,11.37,11.49,15500.0
2005-02-23 11:30:00,11.48,11.5,11.42,11.44,13600.0,11.48,11.5,11.42,11.44,13600.0
2005-02-23 11:35:00,11.44,11.44,11.37,11.4,6700.0,11.44,11.44,11.37,11.4,6700.0
2005-02-23 11:40:00,11.4,11.4,11.39,11.39,700.0,11.4,11.4,11.39,11.39,700.0
2005-02-23 11:45:00,11.37,11.39,11.37,11.37,1800.0,11.37,11.39,11.37,11.37,1800.0
2005-02-23 11:50:00,11.37,11.38,11.34,11.34,2600.0,11.37,11.38,11.34,11.34,2600.0
2005-02-23 11:55:00,11.34,11.4,11.34,11.36,4300.0,11.34,11.4,11.34,11.36,4300.0
2005-02-23 12:00:00,11.37,11.38,11.36,11.38,3700.0,11.37,11.38,11.36,11.38,3700.0
2005-02-23 12:05:00,11.38,11.39,11.36,11.39,3100.0,11.38,11.39,11.36,11.39,3100.0
2005-02-23 12:10:00,11.39,11.39,11.34,11.36,800.0,11.39,11.39,11.34,11.36,800.0
2005-02-23 12:15:00,11.36,11.36,11.35,11.35,1300.0,11.36,11.36,11.35,11.35,1300.0
2005-02-23 12:20:00,11.36,11.36,11.34,11.34,1200.0,11.36,11.36,11.34,11.34,1200.0
2005-02-23 12:25:00,11.35,11.37,11.35,11.37,1700.0,11.35,11.37,11.35,11.37,1700.0
2005-02-23 12:30:00,11.37,11.37,11.32,11.33,3900.0,11.37,11.37,11.32,11.33,3900.0
2005-02-23 12:35:00,11.33,11.33,11.32,11.33,2700.0,11.33,11.33,11.32,11.33,2700.0
2005-02-23 12:40:00,11.32,11.32,11.3,11.3,2700.0,11.32,11.32,11.3,11.3,2700.0
2005-02-23 12:45:00,11.32,11.32,11.32,11.32,200.0,11.32,11.32,11.32,11.32,200.0
2005-02-23 12:50:00,11.3,11.31,11.3,11.31,300.0,11.3,11.31,11.3,11.31,300.0
2005-02-23 12:55:00,11.3,11.31,11.3,11.31,300.0,11.3,11.31,11.3,11.31,300.0
2005-02-23 13:00:00,11.31,11.33,11.3,11.32,4000.0,11.31,11.33,11.3,11.32,4000.0
2005-02-23 13:05:00,11.33,11.33,11.28,11.28,5200.0,11.33,11.33,11.28,11.28,5200.0
2005-02-23 13:10:00,11.28,11.3,11.25,11.28,5900.0,11.28,11.3,11.25,11.28,5900.0
2005-02-23 13:15:00,11.3,11.32,11.29,11.32,8600.0,11.3,11.32,11.29,11.32,8600.0
2005-02-23 13:20:00,11.3,11.31,11.29,11.29,1300.0,11.3,11.31,11.29,11.29,1300.0
2005-02-23 13:25:00,11.27,11.29,11.27,11.27,1000.0,11.27,11.29,11.27,11.27,1000.0
2005-02-23 13:30:00,11.27,11.29,11.27,11.27,2600.0,11.27,11.29,11.27,11.27,2600.0
2005-02-23 13:35:00,11.27,11.3,11.27,11.28,1500.0,11.27,11.3,11.27,11.28,1500.0
2005-02-23 13:40:00,11.3,11.31,11.26,11.28,5200.0,11.3,11.31,11.26,11.28,5200.0
2005-02-23 13:45:00,11.3,11.33,11.27,11.33,27200.0,11.3,11.33,11.27,11.33,27200.0
2005-02-23 13:50:00,11.34,11.36,11.31,11.33,3400.0,11.34,11.36,11.31,11.33,3400.0
2005-02-23 13:55:00,11.34,11.36,11.34,11.34,3900.0,11.34,11.36,11.34,11.34,3900.0
2005-02-23 14:00:00,11.35,11.37,11.33,11.34,7400.0,11.35,11.37,11.33,11.34,7400.0
2005-02-23 14:05:00,11.34,11.37,11.34,11.35,6100.0,11.34,11.37,11.34,11.35,6100.0
2005-02-23 14:10:00,11.35,11.35,11.25,11.25,33300.0,11.35,11.35,11.25,11.25,33300.0
2005-02-23 14:15:00,11.29,11.29,11.25,11.29,9400.0,11.29,11.29,11.25,11.29,9400.0
2005-02-23 14:20:00,11.31,11.34,11.3,11.32,2200.0,11.31,11.34,11.3,11.32,2200.0
2005-02-23 14:25:00,11.31,11.31,11.27,11.27,1100.0,11.31,11.31,11.27,11.27,1100.0
2005-02-23 14:30:00,11.3,11.35,11.3,11.33,3300.0,11.3,11.35,11.3,11.33,3300.0
2005-02-23 14:35:00,11.34,11.35,11.31,11.31,2300.0,11.34,11.35,11.31,11.31,2300.0
2005-02-23 14:40:00,11.31,11.33,11.29,11.32,4300.0,11.31,11.33,11.29,11.32,4300.0
2005-02-23 14:45:00,11.31,11.34,11.31,11.34,900.0,11.31,11.34,11.31,11.34,900.0
2005-02-23 14:50:00,11.35,11.36,11.33,11.33,2400.0,11.35,11.36,11.33,11.33,2400.0
2005-02-23 14:55:00,11.33,11.38,11.33,11.37,6800.0,11.33,11.38,11.33,11.37,6800.0
2005-02-23 15:00:00,11.36,11.41,11.33,11.41,13700.0,11.36,11.41,11.33,11.41,13700.0
2005-02-23 15:05:00,11.4,11.41,11.35,11.38,4500.0,11.4,11.41,11.35,11.38,4500.0
2005-02-23 15:10:00,11.37,11.37,11.33,11.35,3300.0,11.37,11.37,11.33,11.35,3300.0
2005-02-23 15:15:00,11.34,11.37,11.33,11.37,2400.0,11.34,11.37,11.33,11.37,2400.0
2005-02-23 15:20:00,11.38,11.41,11.38,11.4,6300.0,11.38,11.41,11.38,11.4,6300.0
2005-02-23 15:25:00,11.39,11.42,11.38,11.38,3900.0,11.39,11.42,11.38,11.38,3900.0
2005-02-23 15:30:00,11.41,11.42,11.36,11.36,5200.0,11.41,11.42,11.36,11.36,5200.0
2005-02-23 15:35:00,11.36,11.43,11.36,11.39,2900.0,11.36,11.43,11.36,11.39,2900.0
2005-02-23 15:40:00,11.4,11.4,11.34,11.35,6600.0,11.4,11.4,11.34,11.35,6600.0
2005-02-23 15:45:00,11.35,11.45,11.35,11.43,4400.0,11.35,11.45,11.35,11.43,4400.0
2005-02-23 15:50:00,11.43,11.44,11.4,11.42,16400.0,11.43,11.44,11.4,11.42,16400.0
2005-02-23 15:55:00,11.41,11.47,11.35,11.44,31800.0,11.41,11.47,11.35,11.44,31800.0
2005-02-24 09:30:00,11.41,11.54,11.41,11.51,7800.0,11.41,11.54,11.41,11.51,7800.0
2005-02-24 09:35:00,11.52,11.53,11.51,11.51,3500.0,11.52,11.53,11.51,11.51,3500.0
2005-02-24 09:40:00,11.51,11.53,11.45,11.45,8300.0,11.51,11.53,11.45,11.45,8300.0
2005-02-24 09:45:00,11.48,11.48,11.35,11.35,21500.0,11.48,11.48,11.35,11.35,21500.0
2005-02-24 09:50:00,11.35,11.35,11.23,11.31,12400.0,11.35,11.35,11.23,11.31,12400.0
2005-02-24 09:55:00,11.3,11.31,11.3,11.3,15400.0,11.3,11.31,11.3,11.3,15400.0
2005-02-24 10:00:00,11.29,11.31,11.29,11.3,60900.0,11.29,11.31,11.29,11.3,60900.0
2005-02-24 10:05:00,11.3,11.35,11.3,11.35,7900.0,11.3,11.35,11.3,11.35,7900.0
2005-02-24 10:10:00,11.35,11.55,11.33,11.52,13000.0,11.35,11.55,11.33,11.52,13000.0
2005-02-24 10:15:00,11.52,11.52,11.47,11.48,8100.0,11.52,11.52,11.47,11.48,8100.0
2005-02-24 10:20:00,11.48,11.55,11.48,11.51,11800.0,11.48,11.55,11.48,11.51,11800.0
2005-02-24 10:25:00,11.51,11.51,11.42,11.43,4000.0,11.51,11.51,11.42,11.43,4000.0
2005-02-24 10:30:00,11.42,11.54,11.4,11.54,27800.0,11.42,11.54,11.4,11.54,27800.0
2005-02-24 10:35:00,11.54,11.54,11.5,11.5,8400.0,11.54,11.54,11.5,11.5,8400.0
2005-02-24 10:40:00,11.5,11.5,11.48,11.49,9100.0,11.5,11.5,11.48,11.49,9100.0
2005-02-24 10:45:00,11.48,11.48,11.41,11.41,2500.0,11.48,11.48,11.41,11.41,2500.0
2005-02-24 10:50:00,11.42,11.47,11.41,11.44,3900.0,11.42,11.47,11.41,11.44,3900.0
2005-02-24 10:55:00,11.43,11.44,11.33,11.33,5700.0,11.43,11.44,11.33,11.33,5700.0
2005-02-24 11:00:00,11.36,11.36,11.3,11.32,7800.0,11.36,11.36,11.3,11.32,7800.0
2005-02-24 11:05:00,11.33,11.33,11.33,11.33,600.0,11.33,11.33,11.33,11.33,600.0
2005-02-24 11:10:00,11.32,11.34,11.31,11.32,4400.0,11.32,11.34,11.31,11.32,4400.0
2005-02-24 11:15:00,11.3,11.39,11.3,11.39,4800.0,11.3,11.39,11.3,11.39,4800.0
2005-02-24 11:20:00,11.36,11.39,11.35,11.35,24600.0,11.36,11.39,11.35,11.35,24600.0
2005-02-24 11:25:00,11.37,11.4,11.36,11.4,14200.0,11.37,11.4,11.36,11.4,14200.0
2005-02-24 11:30:00,11.4,11.4,11.38,11.39,5800.0,11.4,11.4,11.38,11.39,5800.0
2005-02-24 11:35:00,11.41,11.41,11.38,11.4,3700.0,11.41,11.41,11.38,11.4,3700.0
2005-02-24 11:40:00,11.4,11.4,11.38,11.4,7000.0,11.4,11.4,11.38,11.4,7000.0
2005-02-24 11:45:00,11.4,11.41,11.4,11.4,1800.0,11.4,11.41,11.4,11.4,1800.0
2005-02-24 11:50:00,11.4,11.41,11.4,11.4,6300.0,11.4,11.41,11.4,11.4,6300.0
2005-02-24 11:55:00,11.4,11.4,11.37,11.39,11900.0,11.4,11.4,11.37,11.39,11900.0
2005-02-24 12:00:00,11.4,11.4,11.38,11.4,3100.0,11.4,11.4,11.38,11.4,3100.0
2005-02-24 12:05:00,11.4,11.42,11.4,11.42,2800.0,11.4,11.42,11.4,11.42,2800.0
2005-02-24 12:10:00,11.4,11.41,11.4,11.4,2400.0,11.4,11.41,11.4,11.4,2400.0
2005-02-24 12:15:00,11.4,11.41,11.4,11.4,3000.0,11.4,11.41,11.4,11.4,3000.0
2005-02-24 12:20:00,11.4,11.4,11.36,11.36,4900.0,11.4,11.4,11.36,11.36,4900.0
2005-02-24 12:25:00,11.38,11.4,11.37,11.4,2700.0,11.38,11.4,11.37,11.4,2700.0
2005-02-24 12:30:00,11.39,11.42,11.39,11.42,1100.0,11.39,11.42,11.39,11.42,1100.0
2005-02-24 12:35:00,11.4,11.41,11.4,11.41,2200.0,11.4,11.41,11.4,11.41,2200.0
2005-02-24 12:40:00,11.37,11.37,11.36,11.36,300.0,11.37,11.37,11.36,11.36,300.0
2005-02-24 12:45:00,11.35,11.35,11.35,11.35,1000.0,11.35,11.35,11.35,11.35,1000.0
2005-02-24 12:50:00,11.34,11.35,11.34,11.34,1200.0,11.34,11.35,11.34,11.34,1200.0
2005-02-24 12:55:00,11.34,11.39,11.33,11.33,1400.0,11.34,11.39,11.33,11.33,1400.0
2005-02-24 13:00:00,11.32,11.33,11.32,11.32,1000.0,11.32,11.33,11.32,11.32,1000.0
2005-02-24 13:05:00,11.35,11.36,11.33,11.35,2700.0,11.35,11.36,11.33,11.35,2700.0
2005-02-24 13:10:00,11.33,11.33,11.33,11.33,100.0,11.33,11.33,11.33,11.33,100.0
2005-02-24 13:15:00,11.33,11.34,11.33,11.34,700.0,11.33,11.34,11.33,11.34,700.0
2005-02-24 13:20:00,11.32,11.34,11.32,11.34,3200.0,11.32,11.34,11.32,11.34,3200.0
2005-02-24 13:25:00,11.35,11.43,11.35,11.42,2700.0,11.35,11.43,11.35,11.42,2700.0
2005-02-24 13:30:00,11.38,11.41,11.38,11.39,4200.0,11.38,11.41,11.38,11.39,4200.0
2005-02-24 13:35:00,11.4,11.44,11.4,11.43,2500.0,11.4,11.44,11.4,11.43,2500.0
2005-02-24 13:40:00,11.44,11.45,11.44,11.45,1600.0,11.44,11.45,11.44,11.45,1600.0
2005-02-24 13:45:00,11.46,11.46,11.46,11.46,300.0,11.46,11.46,11.46,11.46,300.0
2005-02-24 13:50:00,11.46,11.52,11.46,11.52,7700.0,11.46,11.52,11.46,11.52,7700.0
2005-02-24 13:55:00,11.52,11.52,11.51,11.51,300.0,11.52,11.52,11.51,11.51,300.0
2005-02-24 14:00:00,11.51,11.52,11.43,11.46,5800.0,11.51,11.52,11.43,11.46,5800.0
2005-02-24 14:05:00,11.47,11.47,11.44,11.47,2200.0,11.47,11.47,11.44,11.47,2200.0
2005-02-24 14:10:00,11.44,11.55,11.44,11.55,4000.0,11.44,11.55,11.44,11.55,4000.0
2005-02-24 14:15:00,11.53,11.55,11.52,11.54,4500.0,11.53,11.55,11.52,11.54,4500.0
2005-02-24 14:20:00,11.55,11.6,11.54,11.59,8100.0,11.55,11.6,11.54,11.59,8100.0
2005-02-24 14:25:00,11.6,11.6,11.57,11.57,3200.0,11.6,11.6,11.57,11.57,3200.0
2005-02-24 14:30:00,11.56,11.59,11.55,11.59,3000.0,11.56,11.59,11.55,11.59,3000.0
2005-02-24 14:35:00,11.59,11.6,11.57,11.57,3600.0,11.59,11.6,11.57,11.57,3600.0
2005-02-24 14:40:00,11.55,11.6,11.54,11.59,4200.0,11.55,11.6,11.54,11.59,4200.0
2005-02-24 14:45:00,11.56,11.6,11.56,11.58,1700.0,11.56,11.6,11.56,11.58,1700.0
2005-02-24 14:50:00,11.55,11.58,11.55,11.57,1300.0,11.55,11.58,11.55,11.57,1300.0
2005-02-24 14:55:00,11.57,11.57,11.52,11.53,1800.0,11.57,11.57,11.52,11.53,1800.0
2005-02-24 15:00:00,11.53,11.6,11.53,11.6,4600.0,11.53,11.6,11.53,11.6,4600.0
2005-02-24 15:05:00,11.59,11.66,11.59,11.66,5200.0,11.59,11.66,11.59,11.66,5200.0
2005-02-24 15:10:00,11.65,11.65,11.57,11.57,19600.0,11.65,11.65,11.57,11.57,19600.0
2005-02-24 15:15:00,11.58,11.58,11.52,11.52,4800.0,11.58,11.58,11.52,11.52,4800.0
2005-02-24 15:20:00,11.5,11.53,11.49,11.5,6500.0,11.5,11.53,11.49,11.5,6500.0
2005-02-24 15:25:00,11.5,11.51,11.49,11.5,4600.0,11.5,11.51,11.49,11.5,4600.0
2005-02-24 15:30:00,11.51,11.56,11.51,11.56,2800.0,11.51,11.56,11.51,11.56,2800.0
2005-02-24 15:35:00,11.57,11.66,11.57,11.63,9500.0,11.57,11.66,11.57,11.63,9500.0
2005-02-24 15:40:00,11.62,11.63,11.61,11.63,1600.0,11.62,11.63,11.61,11.63,1600.0
2005-02-24 15:45:00,11.63,11.64,11.62,11.62,4800.0,11.63,11.64,11.62,11.62,4800.0
2005-02-24 15:50:00,11.62,11.66,11.62,11.66,9900.0,11.62,11.66,11.62,11.66,9900.0
2005-02-24 15:55:00,11.66,11.7,11.64,11.68,27400.0,11.66,11.7,11.64,11.68,27400.0
2005-02-25 09:30:00,11.7,11.71,11.57,11.64,9600.0,11.7,11.71,11.57,11.64,9600.0
2005-02-25 09:35:00,11.63,11.63,11.61,11.61,300.0,11.63,11.63,11.61,11.61,300.0
2005-02-25 09:40:00,11.65,11.7,11.62,11.7,4900.0,11.65,11.7,11.62,11.7,4900.0
2005-02-25 09:45:00,11.7,11.77,11.69,11.71,8100.0,11.7,11.77,11.69,11.71,8100.0
2005-02-25 09:50:00,11.7,11.77,11.63,11.66,23100.0,11.7,11.77,11.63,11.66,23100.0
2005-02-25 09:55:00,11.64,11.66,11.64,11.66,1000.0,11.64,11.66,11.64,11.66,1000.0
2005-02-25 10:00:00,11.65,11.68,11.62,11.67,4600.0,11.65,11.68,11.62,11.67,4600.0
2005-02-25 10:05:00,11.67,11.68,11.61,11.64,4000.0,11.67,11.68,11.61,11.64,4000.0
2005-02-25 10:10:00,11.63,11.64,11.62,11.62,2000.0,11.63,11.64,11.62,11.62,2000.0
2005-02-25 10:15:00,11.62,11.62,11.61,11.61,2400.0,11.62,11.62,11.61,11.61,2400.0
2005-02-25 10:20:00,11.61,11.62,11.61,11.62,1700.0,11.61,11.62,11.61,11.62,1700.0
2005-02-25 10:25:00,11.62,11.67,11.6,11.65,5400.0,11.62,11.67,11.6,11.65,5400.0
2005-02-25 10:30:00,11.61,11.64,11.59,11.59,2600.0,11.61,11.64,11.59,11.59,2600.0
2005-02-25 10:35:00,11.57,11.59,11.57,11.59,2000.0,11.57,11.59,11.57,11.59,2000.0
2005-02-25 10:40:00,11.57,11.68,11.57,11.66,16700.0,11.57,11.68,11.57,11.66,16700.0
2005-02-25 10:45:00,11.68,11.69,11.65,11.65,2600.0,11.68,11.69,11.65,11.65,2600.0
2005-02-25 10:50:00,11.61,11.63,11.55,11.57,1900.0,11.61,11.63,11.55,11.57,1900.0
2005-02-25 10:55:00,11.6,11.7,11.6,11.7,4600.0,11.6,11.7,11.6,11.7,4600.0
2005-02-25 11:00:00,11.71,11.79,11.71,11.75,8200.0,11.71,11.79,11.71,11.75,8200.0
2005-02-25 11:05:00,11.76,11.79,11.75,11.76,3300.0,11.76,11.79,11.75,11.76,3300.0
2005-02-25 11:10:00,11.75,11.77,11.75,11.76,1500.0,11.75,11.77,11.75,11.76,1500.0
2005-02-25 11:15:00,11.76,11.77,11.75,11.77,2300.0,11.76,11.77,11.75,11.77,2300.0
2005-02-25 11:20:00,11.78,11.78,11.75,11.78,4400.0,11.78,11.78,11.75,11.78,4400.0
2005-02-25 11:25:00,11.78,11.78,11.78,11.78,0.0,11.78,11.78,11.78,11.78,0.0
2005-02-25 11:30:00,11.75,11.79,11.75,11.79,1300.0,11.75,11.79,11.75,11.79,1300.0
2005-02-25 11:35:00,11.79,11.79,11.79,11.79,500.0,11.79,11.79,11.79,11.79,500.0
2005-02-25 11:40:00,11.79,11.79,11.77,11.77,1100.0,11.79,11.79,11.77,11.77,1100.0
2005-02-25 11:45:00,11.77,11.81,11.77,11.81,2700.0,11.77,11.81,11.77,11.81,2700.0
2005-02-25 11:50:00,11.82,11.87,11.82,11.87,5200.0,11.82,11.87,11.82,11.87,5200.0
2005-02-25 11:55:00,11.87,11.89,11.83,11.83,4600.0,11.87,11.89,11.83,11.83,4600.0
2005-02-25 12:00:00,11.86,11.87,11.86,11.87,3200.0,11.86,11.87,11.86,11.87,3200.0
2005-02-25 12:05:00,11.87,11.87,11.86,11.86,1700.0,11.87,11.87,11.86,11.86,1700.0
2005-02-25 12:10:00,11.88,11.89,11.87,11.88,6300.0,11.88,11.89,11.87,11.88,6300.0
2005-02-25 12:15:00,11.87,11.89,11.87,11.88,1800.0,11.87,11.89,11.87,11.88,1800.0
2005-02-25 12:20:00,11.89,11.89,11.88,11.88,1500.0,11.89,11.89,11.88,11.88,1500.0
2005-02-25 12:25:00,11.89,11.89,11.86,11.86,2500.0,11.89,11.89,11.86,11.86,2500.0
2005-02-25 12:30:00,11.87,11.87,11.87,11.87,2900.0,11.87,11.87,11.87,11.87,2900.0
2005-02-25 12:35:00,11.87,11.87,11.86,11.86,1800.0,11.87,11.87,11.86,11.86,1800.0
2005-02-25 12:40:00,11.86,11.86,11.83,11.83,44500.0,11.86,11.86,11.83,11.83,44500.0
2005-02-25 12:45:00,11.83,11.84,11.81,11.81,2800.0,11.83,11.84,11.81,11.81,2800.0
2005-02-25 12:50:00,11.82,11.82,11.77,11.77,2900.0,11.82,11.82,11.77,11.77,2900.0
2005-02-25 12:55:00,11.8,11.8,11.8,11.8,600.0,11.8,11.8,11.8,11.8,600.0
2005-02-25 13:00:00,11.8,11.8,11.77,11.77,500.0,11.8,11.8,11.77,11.77,500.0
2005-02-25 13:05:00,11.78,11.78,11.77,11.77,600.0,11.78,11.78,11.77,11.77,600.0
2005-02-25 13:10:00,11.77,11.78,11.75,11.75,3600.0,11.77,11.78,11.75,11.75,3600.0
2005-02-25 13:15:00,11.75,11.75,11.74,11.75,2200.0,11.75,11.75,11.74,11.75,2200.0
2005-02-25 13:20:00,11.75,11.75,11.75,11.75,5600.0,11.75,11.75,11.75,11.75,5600.0
2005-02-25 13:25:00,11.75,11.76,11.73,11.75,16200.0,11.75,11.76,11.73,11.75,16200.0
2005-02-25 13:30:00,11.75,11.76,11.75,11.75,7500.0,11.75,11.76,11.75,11.75,7500.0
2005-02-25 13:35:00,11.75,11.75,11.75,11.75,1800.0,11.75,11.75,11.75,11.75,1800.0
2005-02-25 13:40:00,11.75,11.76,11.75,11.75,3100.0,11.75,11.76,11.75,11.75,3100.0
2005-02-25 13:45:00,11.75,11.75,11.75,11.75,400.0,11.75,11.75,11.75,11.75,400.0
2005-02-25 13:50:00,11.75,11.81,11.75,11.81,2200.0,11.75,11.81,11.75,11.81,2200.0
2005-02-25 13:55:00,11.79,11.79,11.78,11.78,200.0,11.79,11.79,11.78,11.78,200.0
2005-02-25 14:00:00,11.77,11.77,11.76,11.76,300.0,11.77,11.77,11.76,11.76,300.0
2005-02-25 14:05:00,11.75,11.75,11.75,11.75,600.0,11.75,11.75,11.75,11.75,600.0
2005-02-25 14:10:00,11.76,11.76,11.75,11.75,2700.0,11.76,11.76,11.75,11.75,2700.0
2005-02-25 14:15:00,11.76,11.77,11.75,11.77,2900.0,11.76,11.77,11.75,11.77,2900.0
2005-02-25 14:20:00,11.76,11.79,11.76,11.79,700.0,11.76,11.79,11.76,11.79,700.0
2005-02-25 14:25:00,11.79,11.79,11.76,11.76,2500.0,11.79,11.79,11.76,11.76,2500.0
2005-02-25 14:30:00,11.77,11.77,11.75,11.75,3900.0,11.77,11.77,11.75,11.75,3900.0
2005-02-25 14:35:00,11.76,11.8,11.76,11.79,1900.0,11.76,11.8,11.76,11.79,1900.0
2005-02-25 14:40:00,11.77,11.77,11.75,11.75,5600.0,11.77,11.77,11.75,11.75,5600.0
2005-02-25 14:45:00,11.75,11.76,11.75,11.75,4700.0,11.75,11.76,11.75,11.75,4700.0
2005-02-25 14:50:00,11.75,11.76,11.75,11.75,1000.0,11.75,11.76,11.75,11.75,1000.0
2005-02-25 14:55:00,11.75,11.76,11.75,11.75,1700.0,11.75,11.76,11.75,11.75,1700.0
2005-02-25 15:00:00,11.75,11.77,11.75,11.75,6000.0,11.75,11.77,11.75,11.75,6000.0
2005-02-25 15:05:00,11.76,11.78,11.76,11.77,900.0,11.76,11.78,11.76,11.77,900.0
2005-02-25 15:10:00,11.77,11.83,11.77,11.83,5900.0,11.77,11.83,11.77,11.83,5900.0
2005-02-25 15:15:00,11.83,11.83,11.82,11.83,1900.0,11.83,11.83,11.82,11.83,1900.0
2005-02-25 15:20:00,11.83,11.84,11.82,11.84,3500.0,11.83,11.84,11.82,11.84,3500.0
2005-02-25 15:25:00,11.84,11.87,11.83,11.84,6900.0,11.84,11.87,11.83,11.84,6900.0
2005-02-25 15:30:00,11.84,11.88,11.83,11.85,5600.0,11.84,11.88,11.83,11.85,5600.0
2005-02-25 15:35:00,11.85,11.87,11.83,11.85,9100.0,11.85,11.87,11.83,11.85,9100.0
2005-02-25 15:40:00,11.85,11.88,11.85,11.86,3900.0,11.85,11.88,11.85,11.86,3900.0
2005-02-25 15:45:00,11.86,11.89,11.86,11.88,6600.0,11.86,11.89,11.86,11.88,6600.0
2005-02-25 15:50:00,11.88,11.92,11.88,11.91,17400.0,11.88,11.92,11.88,11.91,17400.0
2005-02-25 15:55:00,11.91,11.98,11.91,11.98,41100.0,11.91,11.98,11.91,11.98,41100.0
2005-02-28 09:30:00,11.99,11.99,11.63,11.68,31300.0,11.99,11.99,11.63,11.68,31300.0
2005-02-28 09:35:00,11.68,11.69,11.61,11.65,8300.0,11.68,11.69,11.61,11.65,8300.0
2005-02-28 09:40:00,11.62,11.64,11.62,11.64,1200.0,11.62,11.64,11.62,11.64,1200.0
2005-02-28 09:45:00,11.63,11.69,11.63,11.65,4800.0,11.63,11.69,11.63,11.65,4800.0
2005-02-28 09:50:00,11.68,11.69,11.64,11.67,4400.0,11.68,11.69,11.64,11.67,4400.0
2005-02-28 09:55:00,11.64,11.69,11.63,11.69,2600.0,11.64,11.69,11.63,11.69,2600.0
2005-02-28 10:00:00,11.65,11.68,11.64,11.64,4200.0,11.65,11.68,11.64,11.64,4200.0
2005-02-28 10:05:00,11.66,11.66,11.62,11.63,6400.0,11.66,11.66,11.62,11.63,6400.0
2005-02-28 10:10:00,11.64,11.7,11.63,11.66,6500.0,11.64,11.7,11.63,11.66,6500.0
2005-02-28 10:15:00,11.68,11.7,11.66,11.7,10300.0,11.68,11.7,11.66,11.7,10300.0
2005-02-28 10:20:00,11.7,11.73,11.67,11.73,3600.0,11.7,11.73,11.67,11.73,3600.0
2005-02-28 10:25:00,11.73,11.82,11.73,11.82,12700.0,11.73,11.82,11.73,11.82,12700.0
2005-02-28 10:30:00,11.8,11.9,11.8,11.89,18200.0,11.8,11.9,11.8,11.89,18200.0
2005-02-28 10:35:00,11.89,11.91,11.8,11.85,5400.0,11.89,11.91,11.8,11.85,5400.0
2005-02-28 10:40:00,11.82,11.85,11.8,11.82,13500.0,11.82,11.85,11.8,11.82,13500.0
2005-02-28 10:45:00,11.84,11.94,11.82,11.87,17600.0,11.84,11.94,11.82,11.87,17600.0
2005-02-28 10:50:00,11.87,11.88,11.86,11.86,5600.0,11.87,11.88,11.86,11.86,5600.0
2005-02-28 10:55:00,11.85,11.86,11.84,11.86,4900.0,11.85,11.86,11.84,11.86,4900.0
2005-02-28 11:00:00,11.85,11.85,11.81,11.82,7000.0,11.85,11.85,11.81,11.82,7000.0
2005-02-28 11:05:00,11.8,11.83,11.78,11.81,7800.0,11.8,11.83,11.78,11.81,7800.0
2005-02-28 11:10:00,11.81,11.81,11.76,11.76,6700.0,11.81,11.81,11.76,11.76,6700.0
2005-02-28 11:15:00,11.76,11.79,11.76,11.77,1200.0,11.76,11.79,11.76,11.77,1200.0
2005-02-28 11:20:00,11.77,11.78,11.68,11.68,12400.0,11.77,11.78,11.68,11.68,12400.0
2005-02-28 11:25:00,11.69,11.69,11.55,11.6,14500.0,11.69,11.69,11.55,11.6,14500.0
2005-02-28 11:30:00,11.59,11.64,11.58,11.63,7800.0,11.59,11.64,11.58,11.63,7800.0
2005-02-28 11:35:00,11.63,11.7,11.63,11.67,8200.0,11.63,11.7,11.63,11.67,8200.0
2005-02-28 11:40:00,11.67,11.76,11.67,11.76,9100.0,11.67,11.76,11.67,11.76,9100.0
2005-02-28 11:45:00,11.73,11.79,11.68,11.68,5800.0,11.73,11.79,11.68,11.68,5800.0
2005-02-28 11:50:00,11.67,11.68,11.61,11.64,4600.0,11.67,11.68,11.61,11.64,4600.0
2005-02-28 11:55:00,11.63,11.66,11.62,11.62,2200.0,11.63,11.66,11.62,11.62,2200.0
2005-02-28 12:00:00,11.62,11.62,11.44,11.44,18300.0,11.62,11.62,11.44,11.44,18300.0
2005-02-28 12:05:00,11.44,11.52,11.44,11.46,27700.0,11.44,11.52,11.44,11.46,27700.0
2005-02-28 12:10:00,11.49,11.54,11.45,11.54,6900.0,11.49,11.54,11.45,11.54,6900.0
2005-02-28 12:15:00,11.55,11.6,11.41,11.43,7000.0,11.55,11.6,11.41,11.43,7000.0
2005-02-28 12:20:00,11.44,11.46,11.4,11.4,6800.0,11.44,11.46,11.4,11.4,6800.0
2005-02-28 12:25:00,11.4,11.44,11.37,11.44,5900.0,11.4,11.44,11.37,11.44,5900.0
2005-02-28 12:30:00,11.41,11.41,11.34,11.34,10200.0,11.41,11.41,11.34,11.34,10200.0
2005-02-28 12:35:00,11.37,11.38,11.34,11.34,5200.0,11.37,11.38,11.34,11.34,5200.0
2005-02-28 12:40:00,11.35,11.37,11.34,11.37,3600.0,11.35,11.37,11.34,11.37,3600.0
2005-02-28 12:45:00,11.37,11.38,11.37,11.37,6700.0,11.37,11.38,11.37,11.37,6700.0
2005-02-28 12:50:00,11.38,11.38,11.36,11.37,2200.0,11.38,11.38,11.36,11.37,2200.0
2005-02-28 12:55:00,11.37,11.44,11.36,11.44,27400.0,11.37,11.44,11.36,11.44,27400.0
2005-02-28 13:00:00,11.44,11.48,11.43,11.46,7200.0,11.44,11.48,11.43,11.46,7200.0
2005-02-28 13:05:00,11.44,11.47,11.43,11.46,3500.0,11.44,11.47,11.43,11.46,3500.0
2005-02-28 13:10:00,11.47,11.5,11.46,11.46,3100.0,11.47,11.5,11.46,11.46,3100.0
2005-02-28 13:15:00,11.46,11.47,11.42,11.42,4600.0,11.46,11.47,11.42,11.42,4600.0
2005-02-28 13:20:00,11.42,11.44,11.4,11.43,3500.0,11.42,11.44,11.4,11.43,3500.0
2005-02-28 13:25:00,11.43,11.45,11.42,11.44,2700.0,11.43,11.45,11.42,11.44,2700.0
2005-02-28 13:30:00,11.45,11.45,11.43,11.44,1700.0,11.45,11.45,11.43,11.44,1700.0
2005-02-28 13:35:00,11.43,11.44,11.38,11.38,7100.0,11.43,11.44,11.38,11.38,7100.0
2005-02-28 13:40:00,11.39,11.41,11.35,11.39,8200.0,11.39,11.41,11.35,11.39,8200.0
2005-02-28 13:45:00,11.36,11.38,11.35,11.37,1800.0,11.36,11.38,11.35,11.37,1800.0
2005-02-28 13:50:00,11.4,11.41,11.36,11.37,2600.0,11.4,11.41,11.36,11.37,2600.0
2005-02-28 13:55:00,11.37,11.42,11.35,11.42,9300.0,11.37,11.42,11.35,11.42,9300.0
2005-02-28 14:00:00,11.42,11.42,11.4,11.42,6400.0,11.42,11.42,11.4,11.42,6400.0
2005-02-28 14:05:00,11.41,11.43,11.4,11.42,3400.0,11.41,11.43,11.4,11.42,3400.0
2005-02-28 14:10:00,11.41,11.43,11.41,11.43,2300.0,11.41,11.43,11.41,11.43,2300.0
2005-02-28 14:15:00,11.44,11.45,11.44,11.44,2700.0,11.44,11.45,11.44,11.44,2700.0
2005-02-28 14:20:00,11.44,11.51,11.43,11.5,20300.0,11.44,11.51,11.43,11.5,20300.0
2005-02-28 14:25:00,11.51,11.52,11.5,11.52,3000.0,11.51,11.52,11.5,11.52,3000.0
2005-02-28 14:30:00,11.51,11.52,11.5,11.5,4300.0,11.51,11.52,11.5,11.5,4300.0
2005-02-28 14:35:00,11.51,11.52,11.5,11.52,1600.0,11.51,11.52,11.5,11.52,1600.0
2005-02-28 14:40:00,11.51,11.52,11.5,11.52,2600.0,11.51,11.52,11.5,11.52,2600.0
2005-02-28 14:45:00,11.53,11.54,11.5,11.54,5100.0,11.53,11.54,11.5,11.54,5100.0
2005-02-28 14:50:00,11.54,11.54,11.51,11.53,3700.0,11.54,11.54,11.51,11.53,3700.0
2005-02-28 14:55:00,11.53,11.55,11.53,11.54,4600.0,11.53,11.55,11.53,11.54,4600.0
2005-02-28 15:00:00,11.54,11.54,11.53,11.53,2000.0,11.54,11.54,11.53,11.53,2000.0
2005-02-28 15:05:00,11.53,11.56,11.52,11.54,7200.0,11.53,11.56,11.52,11.54,7200.0
2005-02-28 15:10:00,11.55,11.56,11.52,11.53,3200.0,11.55,11.56,11.52,11.53,3200.0
2005-02-28 15:15:00,11.53,11.59,11.53,11.57,10500.0,11.53,11.59,11.53,11.57,10500.0
2005-02-28 15:20:00,11.56,11.58,11.54,11.54,2300.0,11.56,11.58,11.54,11.54,2300.0
2005-02-28 15:25:00,11.53,11.53,11.5,11.51,4700.0,11.53,11.53,11.5,11.51,4700.0
2005-02-28 15:30:00,11.51,11.54,11.5,11.52,13600.0,11.51,11.54,11.5,11.52,13600.0
2005-02-28 15:35:00,11.52,11.53,11.5,11.5,7800.0,11.52,11.53,11.5,11.5,7800.0
2005-02-28 15:40:00,11.51,11.53,11.5,11.52,10800.0,11.51,11.53,11.5,11.52,10800.0
2005-02-28 15:45:00,11.51,11.55,11.5,11.55,11800.0,11.51,11.55,11.5,11.55,11800.0
2005-02-28 15:50:00,11.54,11.55,11.52,11.52,9300.0,11.54,11.55,11.52,11.52,9300.0
2005-02-28 15:55:00,11.52,11.55,11.51,11.55,22300.0,11.52,11.55,11.51,11.55,22300.0
2005-03-01 09:30:00,11.58,11.64,11.54,11.61,12400.0,11.58,11.64,11.54,11.61,12400.0
2005-03-01 09:35:00,11.64,11.64,11.6,11.62,10700.0,11.64,11.64,11.6,11.62,10700.0
2005-03-01 09:40:00,11.62,11.64,11.61,11.64,4700.0,11.62,11.64,11.61,11.64,4700.0
2005-03-01 09:45:00,11.63,11.68,11.63,11.64,11600.0,11.63,11.68,11.63,11.64,11600.0
2005-03-01 09:50:00,11.64,11.7,11.63,11.69,5400.0,11.64,11.7,11.63,11.69,5400.0
2005-03-01 09:55:00,11.72,11.94,11.72,11.9,16900.0,11.72,11.94,11.72,11.9,16900.0
2005-03-01 10:00:00,11.88,11.9,11.75,11.75,9900.0,11.88,11.9,11.75,11.75,9900.0
2005-03-01 10:05:00,11.76,11.83,11.75,11.77,9900.0,11.76,11.83,11.75,11.77,9900.0
2005-03-01 10:10:00,11.78,11.8,11.77,11.79,7200.0,11.78,11.8,11.77,11.79,7200.0
2005-03-01 10:15:00,11.79,11.81,11.76,11.76,5100.0,11.79,11.81,11.76,11.76,5100.0
2005-03-01 10:20:00,11.75,11.76,11.58,11.58,8300.0,11.75,11.76,11.58,11.58,8300.0
2005-03-01 10:25:00,11.58,11.58,11.55,11.55,8300.0,11.58,11.58,11.55,11.55,8300.0
2005-03-01 10:30:00,11.56,11.64,11.55,11.64,12000.0,11.56,11.64,11.55,11.64,12000.0
2005-03-01 10:35:00,11.61,11.67,11.61,11.66,7700.0,11.61,11.67,11.61,11.66,7700.0
2005-03-01 10:40:00,11.66,11.74,11.66,11.66,4100.0,11.66,11.74,11.66,11.66,4100.0
2005-03-01 10:45:00,11.66,11.66,11.6,11.63,5600.0,11.66,11.66,11.6,11.63,5600.0
2005-03-01 10:50:00,11.64,11.66,11.59,11.59,8000.0,11.64,11.66,11.59,11.59,8000.0
2005-03-01 10:55:00,11.59,11.7,11.59,11.7,8200.0,11.59,11.7,11.59,11.7,8200.0
2005-03-01 11:00:00,11.69,11.7,11.63,11.64,4700.0,11.69,11.7,11.63,11.64,4700.0
2005-03-01 11:05:00,11.65,11.65,11.64,11.65,1600.0,11.65,11.65,11.64,11.65,1600.0
2005-03-01 11:10:00,11.64,11.65,11.62,11.62,3700.0,11.64,11.65,11.62,11.62,3700.0
2005-03-01 11:15:00,11.61,11.61,11.54,11.57,28700.0,11.61,11.61,11.54,11.57,28700.0
2005-03-01 11:20:00,11.55,11.55,11.47,11.51,6400.0,11.55,11.55,11.47,11.51,6400.0
2005-03-01 11:25:00,11.48,11.5,11.46,11.46,6900.0,11.48,11.5,11.46,11.46,6900.0
2005-03-01 11:30:00,11.47,11.53,11.47,11.51,5000.0,11.47,11.53,11.47,11.51,5000.0
2005-03-01 11:35:00,11.52,11.54,11.47,11.5,5600.0,11.52,11.54,11.47,11.5,5600.0
2005-03-01 11:40:00,11.52,11.52,11.42,11.42,13200.0,11.52,11.52,11.42,11.42,13200.0
2005-03-01 11:45:00,11.43,11.57,11.43,11.57,4100.0,11.43,11.57,11.43,11.57,4100.0
2005-03-01 11:50:00,11.55,11.59,11.53,11.57,4500.0,11.55,11.59,11.53,11.57,4500.0
2005-03-01 11:55:00,11.59,11.59,11.57,11.57,1100.0,11.59,11.59,11.57,11.57,1100.0
2005-03-01 12:00:00,11.58,11.58,11.57,11.57,2000.0,11.58,11.58,11.57,11.57,2000.0
2005-03-01 12:05:00,11.57,11.57,11.55,11.55,400.0,11.57,11.57,11.55,11.55,400.0
2005-03-01 12:10:00,11.55,11.57,11.54,11.55,2400.0,11.55,11.57,11.54,11.55,2400.0
2005-03-01 12:15:00,11.55,11.6,11.54,11.59,4900.0,11.55,11.6,11.54,11.59,4900.0
2005-03-01 12:20:00,11.58,11.61,11.58,11.61,6100.0,11.58,11.61,11.58,11.61,6100.0
2005-03-01 12:25:00,11.6,11.61,11.6,11.6,700.0,11.6,11.61,11.6,11.6,700.0
2005-03-01 12:30:00,11.61,11.62,11.61,11.61,1100.0,11.61,11.62,11.61,11.61,1100.0
2005-03-01 12:35:00,11.6,11.6,11.53,11.54,3000.0,11.6,11.6,11.53,11.54,3000.0
2005-03-01 12:40:00,11.53,11.54,11.48,11.48,3100.0,11.53,11.54,11.48,11.48,3100.0
2005-03-01 12:45:00,11.5,11.5,11.49,11.5,1100.0,11.5,11.5,11.49,11.5,1100.0
2005-03-01 12:50:00,11.51,11.52,11.5,11.52,1700.0,11.51,11.52,11.5,11.52,1700.0
2005-03-01 12:55:00,11.54,11.54,11.52,11.52,200.0,11.54,11.54,11.52,11.52,200.0
2005-03-01 13:00:00,11.54,11.58,11.53,11.53,4900.0,11.54,11.58,11.53,11.53,4900.0
2005-03-01 13:05:00,11.54,11.6,11.53,11.55,14500.0,11.54,11.6,11.53,11.55,14500.0
2005-03-01 13:10:00,11.54,11.56,11.54,11.56,1700.0,11.54,11.56,11.54,11.56,1700.0
2005-03-01 13:15:00,11.56,11.56,11.56,11.56,1000.0,11.56,11.56,11.56,11.56,1000.0
2005-03-01 13:20:00,11.55,11.56,11.53,11.53,3400.0,11.55,11.56,11.53,11.53,3400.0
2005-03-01 13:25:00,11.53,11.53,11.49,11.49,2700.0,11.53,11.53,11.49,11.49,2700.0
2005-03-01 13:30:00,11.48,11.48,11.47,11.47,1300.0,11.48,11.48,11.47,11.47,1300.0
2005-03-01 13:35:00,11.47,11.51,11.47,11.48,2000.0,11.47,11.51,11.47,11.48,2000.0
2005-03-01 13:40:00,11.48,11.52,11.47,11.49,2100.0,11.48,11.52,11.47,11.49,2100.0
2005-03-01 13:45:00,11.52,11.59,11.5,11.56,5900.0,11.52,11.59,11.5,11.56,5900.0
2005-03-01 13:50:00,11.57,11.57,11.55,11.55,2100.0,11.57,11.57,11.55,11.55,2100.0
2005-03-01 13:55:00,11.55,11.57,11.54,11.54,1800.0,11.55,11.57,11.54,11.54,1800.0
2005-03-01 14:00:00,11.55,11.6,11.55,11.6,93400.0,11.55,11.6,11.55,11.6,93400.0
2005-03-01 14:05:00,11.6,11.6,11.59,11.59,1100.0,11.6,11.6,11.59,11.59,1100.0
2005-03-01 14:10:00,11.59,11.6,11.58,11.58,1000.0,11.59,11.6,11.58,11.58,1000.0
2005-03-01 14:15:00,11.59,11.59,11.58,11.58,300.0,11.59,11.59,11.58,11.58,300.0
2005-03-01 14:20:00,11.59,11.6,11.59,11.6,9100.0,11.59,11.6,11.59,11.6,9100.0
2005-03-01 14:25:00,11.59,11.59,11.55,11.55,2000.0,11.59,11.59,11.55,11.55,2000.0
2005-03-01 14:30:00,11.56,11.6,11.56,11.56,13500.0,11.56,11.6,11.56,11.56,13500.0
2005-03-01 14:35:00,11.56,11.56,11.54,11.55,2300.0,11.56,11.56,11.54,11.55,2300.0
2005-03-01 14:40:00,11.55,11.57,11.55,11.57,1600.0,11.55,11.57,11.55,11.57,1600.0
2005-03-01 14:45:00,11.58,11.58,11.54,11.54,1700.0,11.58,11.58,11.54,11.54,1700.0
2005-03-01 14:50:00,11.54,11.58,11.54,11.55,2400.0,11.54,11.58,11.54,11.55,2400.0
2005-03-01 14:55:00,11.56,11.56,11.55,11.55,2100.0,11.56,11.56,11.55,11.55,2100.0
2005-03-01 15:00:00,11.56,11.59,11.56,11.58,4200.0,11.56,11.59,11.56,11.58,4200.0
2005-03-01 15:05:00,11.58,11.59,11.55,11.59,4500.0,11.58,11.59,11.55,11.59,4500.0
2005-03-01 15:10:00,11.59,11.61,11.58,11.61,30900.0,11.59,11.61,11.58,11.61,30900.0
2005-03-01 15:15:00,11.6,11.61,11.6,11.6,39700.0,11.6,11.61,11.6,11.6,39700.0
2005-03-01 15:20:00,11.61,11.61,11.6,11.6,4900.0,11.61,11.61,11.6,11.6,4900.0
2005-03-01 15:25:00,11.61,11.62,11.6,11.62,12900.0,11.61,11.62,11.6,11.62,12900.0
2005-03-01 15:30:00,11.63,11.67,11.63,11.66,15200.0,11.63,11.67,11.63,11.66,15200.0
2005-03-01 15:35:00,11.65,11.68,11.65,11.66,8200.0,11.65,11.68,11.65,11.66,8200.0
2005-03-01 15:40:00,11.66,11.68,11.65,11.68,77700.0,11.66,11.68,11.65,11.68,77700.0
2005-03-01 15:45:00,11.69,11.9,11.67,11.67,40200.0,11.69,11.9,11.67,11.67,40200.0
2005-03-01 15:50:00,11.68,11.68,11.65,11.65,9200.0,11.68,11.68,11.65,11.65,9200.0
2005-03-01 15:55:00,11.65,11.74,11.65,11.73,27800.0,11.65,11.74,11.65,11.73,27800.0
2005-03-02 09:30:00,11.66,11.67,11.52,11.54,6900.0,11.66,11.67,11.52,11.54,6900.0
2005-03-02 09:35:00,11.52,11.61,11.52,11.61,4800.0,11.52,11.61,11.52,11.61,4800.0
2005-03-02 09:40:00,11.61,11.62,11.48,11.51,9900.0,11.61,11.62,11.48,11.51,9900.0
2005-03-02 09:45:00,11.53,11.54,11.5,11.53,3900.0,11.53,11.54,11.5,11.53,3900.0
2005-03-02 09:50:00,11.52,11.53,11.46,11.52,5100.0,11.52,11.53,11.46,11.52,5100.0
2005-03-02 09:55:00,11.5,11.59,11.48,11.55,9400.0,11.5,11.59,11.48,11.55,9400.0
2005-03-02 10:00:00,11.55,11.66,11.54,11.66,6500.0,11.55,11.66,11.54,11.66,6500.0
2005-03-02 10:05:00,11.63,11.65,11.6,11.6,5200.0,11.63,11.65,11.6,11.6,5200.0
2005-03-02 10:10:00,11.6,11.68,11.6,11.65,9500.0,11.6,11.68,11.6,11.65,9500.0
2005-03-02 10:15:00,11.66,11.66,11.58,11.59,6000.0,11.66,11.66,11.58,11.59,6000.0
2005-03-02 10:20:00,11.6,11.72,11.6,11.72,19500.0,11.6,11.72,11.6,11.72,19500.0
2005-03-02 10:25:00,11.72,11.78,11.71,11.74,7000.0,11.72,11.78,11.71,11.74,7000.0
2005-03-02 10:30:00,11.76,11.84,11.75,11.75,7400.0,11.76,11.84,11.75,11.75,7400.0
2005-03-02 10:35:00,11.72,11.74,11.7,11.7,4700.0,11.72,11.74,11.7,11.7,4700.0
2005-03-02 10:40:00,11.71,11.71,11.68,11.68,14200.0,11.71,11.71,11.68,11.68,14200.0
2005-03-02 10:45:00,11.67,11.67,11.64,11.65,2100.0,11.67,11.67,11.64,11.65,2100.0
2005-03-02 10:50:00,11.66,11.69,11.64,11.67,2000.0,11.66,11.69,11.64,11.67,2000.0
2005-03-02 10:55:00,11.7,11.75,11.68,11.72,6400.0,11.7,11.75,11.68,11.72,6400.0
2005-03-02 11:00:00,11.74,11.77,11.69,11.71,8200.0,11.74,11.77,11.69,11.71,8200.0
2005-03-02 11:05:00,11.71,11.74,11.67,11.7,6700.0,11.71,11.74,11.67,11.7,6700.0
2005-03-02 11:10:00,11.7,11.83,11.7,11.83,11100.0,11.7,11.83,11.7,11.83,11100.0
2005-03-02 11:15:00,11.83,11.89,11.76,11.76,9900.0,11.83,11.89,11.76,11.76,9900.0
2005-03-02 11:20:00,11.77,11.77,11.63,11.63,3700.0,11.77,11.77,11.63,11.63,3700.0
2005-03-02 11:25:00,11.64,11.7,11.59,11.66,15900.0,11.64,11.7,11.59,11.66,15900.0
2005-03-02 11:30:00,11.65,11.66,11.57,11.58,19900.0,11.65,11.66,11.57,11.58,19900.0
2005-03-02 11:35:00,11.59,11.61,11.58,11.59,3400.0,11.59,11.61,11.58,11.59,3400.0
2005-03-02 11:40:00,11.6,11.63,11.6,11.6,5300.0,11.6,11.63,11.6,11.6,5300.0
2005-03-02 11:45:00,11.61,11.63,11.6,11.62,5200.0,11.61,11.63,11.6,11.62,5200.0
2005-03-02 11:50:00,11.61,11.62,11.6,11.6,2400.0,11.61,11.62,11.6,11.6,2400.0
2005-03-02 11:55:00,11.6,11.61,11.57,11.57,3000.0,11.6,11.61,11.57,11.57,3000.0
2005-03-02 12:00:00,11.58,11.59,11.56,11.56,3000.0,11.58,11.59,11.56,11.56,3000.0
2005-03-02 12:05:00,11.56,11.58,11.56,11.57,1500.0,11.56,11.58,11.56,11.57,1500.0
2005-03-02 12:10:00,11.57,11.59,11.57,11.58,500.0,11.57,11.59,11.57,11.58,500.0
2005-03-02 12:15:00,11.58,11.58,11.56,11.56,3600.0,11.58,11.58,11.56,11.56,3600.0
2005-03-02 12:20:00,11.58,11.58,11.56,11.56,2100.0,11.58,11.58,11.56,11.56,2100.0
2005-03-02 12:25:00,11.57,11.58,11.54,11.58,1800.0,11.57,11.58,11.54,11.58,1800.0
2005-03-02 12:30:00,11.58,11.58,11.53,11.54,2200.0,11.58,11.58,11.53,11.54,2200.0
2005-03-02 12:35:00,11.54,11.54,11.45,11.47,3500.0,11.54,11.54,11.45,11.47,3500.0
2005-03-02 12:40:00,11.46,11.48,11.41,11.46,6800.0,11.46,11.48,11.41,11.46,6800.0
2005-03-02 12:45:00,11.47,11.48,11.46,11.48,1800.0,11.47,11.48,11.46,11.48,1800.0
2005-03-02 12:50:00,11.47,11.49,11.45,11.46,3800.0,11.47,11.49,11.45,11.46,3800.0
2005-03-02 12:55:00,11.49,11.49,11.47,11.47,1200.0,11.49,11.49,11.47,11.47,1200.0
2005-03-02 13:00:00,11.47,11.5,11.47,11.5,3100.0,11.47,11.5,11.47,11.5,3100.0
2005-03-02 13:05:00,11.49,11.55,11.49,11.52,3500.0,11.49,11.55,11.49,11.52,3500.0
2005-03-02 13:10:00,11.52,11.56,11.52,11.56,1400.0,11.52,11.56,11.52,11.56,1400.0
2005-03-02 13:15:00,11.54,11.54,11.54,11.54,200.0,11.54,11.54,11.54,11.54,200.0
2005-03-02 13:20:00,11.54,11.54,11.5,11.5,3000.0,11.54,11.54,11.5,11.5,3000.0
2005-03-02 13:25:00,11.5,11.51,11.5,11.5,6300.0,11.5,11.51,11.5,11.5,6300.0
2005-03-02 13:30:00,11.51,11.55,11.51,11.52,2800.0,11.51,11.55,11.51,11.52,2800.0
2005-03-02 13:35:00,11.54,11.54,11.52,11.54,4400.0,11.54,11.54,11.52,11.54,4400.0
2005-03-02 13:40:00,11.54,11.54,11.54,11.54,100.0,11.54,11.54,11.54,11.54,100.0
2005-03-02 13:45:00,11.53,11.55,11.52,11.52,1900.0,11.53,11.55,11.52,11.52,1900.0
2005-03-02 13:50:00,11.51,11.52,11.42,11.42,23600.0,11.51,11.52,11.42,11.42,23600.0
2005-03-02 13:55:00,11.42,11.45,11.41,11.42,1900.0,11.42,11.45,11.41,11.42,1900.0
2005-03-02 14:00:00,11.44,11.47,11.41,11.46,2700.0,11.44,11.47,11.41,11.46,2700.0
2005-03-02 14:05:00,11.44,11.44,11.43,11.43,9600.0,11.44,11.44,11.43,11.43,9600.0
2005-03-02 14:10:00,11.42,11.45,11.39,11.45,14600.0,11.42,11.45,11.39,11.45,14600.0
2005-03-02 14:15:00,11.46,11.52,11.45,11.51,5200.0,11.46,11.52,11.45,11.51,5200.0
2005-03-02 14:20:00,11.51,11.51,11.47,11.47,4000.0,11.51,11.51,11.47,11.47,4000.0
2005-03-02 14:25:00,11.49,11.49,11.45,11.45,1200.0,11.49,11.49,11.45,11.45,1200.0
2005-03-02 14:30:00,11.48,11.49,11.43,11.43,5900.0,11.48,11.49,11.43,11.43,5900.0
2005-03-02 14:35:00,11.42,11.42,11.36,11.36,11700.0,11.42,11.42,11.36,11.36,11700.0
2005-03-02 14:40:00,11.35,11.37,11.33,11.33,12100.0,11.35,11.37,11.33,11.33,12100.0
2005-03-02 14:45:00,11.32,11.37,11.31,11.35,9100.0,11.32,11.37,11.31,11.35,9100.0
2005-03-02 14:50:00,11.32,11.33,11.32,11.33,4900.0,11.32,11.33,11.32,11.33,4900.0
2005-03-02 14:55:00,11.32,11.35,11.32,11.35,4300.0,11.32,11.35,11.32,11.35,4300.0
2005-03-02 15:00:00,11.35,11.37,11.31,11.32,8900.0,11.35,11.37,11.31,11.32,8900.0
2005-03-02 15:05:00,11.32,11.4,11.31,11.36,4600.0,11.32,11.4,11.31,11.36,4600.0
2005-03-02 15:10:00,11.36,11.39,11.34,11.38,9600.0,11.36,11.39,11.34,11.38,9600.0
2005-03-02 15:15:00,11.38,11.39,11.3,11.3,10300.0,11.38,11.39,11.3,11.3,10300.0
2005-03-02 15:20:00,11.31,11.55,11.3,11.41,13700.0,11.31,11.55,11.3,11.41,13700.0
2005-03-02 15:25:00,11.41,11.45,11.41,11.44,5600.0,11.41,11.45,11.41,11.44,5600.0
2005-03-02 15:30:00,11.46,11.49,11.45,11.46,6800.0,11.46,11.49,11.45,11.46,6800.0
2005-03-02 15:35:00,11.46,11.46,11.45,11.46,2900.0,11.46,11.46,11.45,11.46,2900.0
2005-03-02 15:40:00,11.46,11.49,11.44,11.46,5000.0,11.46,11.49,11.44,11.46,5000.0
2005-03-02 15:45:00,11.47,11.47,11.42,11.42,7000.0,11.47,11.47,11.42,11.42,7000.0
2005-03-02 15:50:00,11.44,11.48,11.42,11.43,18000.0,11.44,11.48,11.42,11.43,18000.0
2005-03-02 15:55:00,11.42,11.45,11.4,11.4,15600.0,11.42,11.45,11.4,11.4,15600.0
2005-03-03 09:30:00,11.44,11.45,11.38,11.38,6600.0,11.44,11.45,11.38,11.38,6600.0
2005-03-03 09:35:00,11.4,11.88,11.39,11.54,17200.0,11.4,11.88,11.39,11.54,17200.0
2005-03-03 09:40:00,11.5,11.69,11.5,11.59,11600.0,11.5,11.69,11.5,11.59,11600.0
2005-03-03 09:45:00,11.62,11.62,11.56,11.57,5700.0,11.62,11.62,11.56,11.57,5700.0
2005-03-03 09:50:00,11.59,11.6,11.5,11.51,6700.0,11.59,11.6,11.5,11.51,6700.0
2005-03-03 09:55:00,11.51,11.51,11.45,11.48,4500.0,11.51,11.51,11.45,11.48,4500.0
2005-03-03 10:00:00,11.48,11.5,11.46,11.46,8000.0,11.48,11.5,11.46,11.46,8000.0
2005-03-03 10:05:00,11.49,11.56,11.49,11.54,6400.0,11.49,11.56,11.49,11.54,6400.0
2005-03-03 10:10:00,11.53,11.55,11.52,11.52,2100.0,11.53,11.55,11.52,11.52,2100.0
2005-03-03 10:15:00,11.53,11.53,11.46,11.46,2300.0,11.53,11.53,11.46,11.46,2300.0
2005-03-03 10:20:00,11.46,11.47,11.41,11.41,3500.0,11.46,11.47,11.41,11.41,3500.0
2005-03-03 10:25:00,11.4,11.4,11.37,11.38,2900.0,11.4,11.4,11.37,11.38,2900.0
2005-03-03 10:30:00,11.38,11.38,11.35,11.37,3500.0,11.38,11.38,11.35,11.37,3500.0
2005-03-03 10:35:00,11.36,11.38,11.35,11.38,7900.0,11.36,11.38,11.35,11.38,7900.0
2005-03-03 10:40:00,11.38,11.38,11.36,11.36,1200.0,11.38,11.38,11.36,11.36,1200.0
2005-03-03 10:45:00,11.36,11.42,11.35,11.42,2100.0,11.36,11.42,11.35,11.42,2100.0
2005-03-03 10:50:00,11.42,11.44,11.42,11.44,200.0,11.42,11.44,11.42,11.44,200.0
2005-03-03 10:55:00,11.42,11.42,11.42,11.42,500.0,11.42,11.42,11.42,11.42,500.0
2005-03-03 11:00:00,11.42,11.42,11.38,11.42,1700.0,11.42,11.42,11.38,11.42,1700.0
2005-03-03 11:05:00,11.4,11.4,11.37,11.37,3400.0,11.4,11.4,11.37,11.37,3400.0
2005-03-03 11:10:00,11.37,11.38,11.35,11.36,3600.0,11.37,11.38,11.35,11.36,3600.0
2005-03-03 11:15:00,11.35,11.37,11.35,11.36,3600.0,11.35,11.37,11.35,11.36,3600.0
2005-03-03 11:20:00,11.36,11.37,11.32,11.32,1300.0,11.36,11.37,11.32,11.32,1300.0
2005-03-03 11:25:00,11.32,11.32,11.29,11.3,4600.0,11.32,11.32,11.29,11.3,4600.0
2005-03-03 11:30:00,11.3,11.32,11.3,11.32,2600.0,11.3,11.32,11.3,11.32,2600.0
2005-03-03 11:35:00,11.3,11.31,11.25,11.29,4600.0,11.3,11.31,11.25,11.29,4600.0
2005-03-03 11:40:00,11.29,11.31,11.27,11.31,900.0,11.29,11.31,11.27,11.31,900.0
2005-03-03 11:45:00,11.31,11.32,11.21,11.21,7400.0,11.31,11.32,11.21,11.21,7400.0
2005-03-03 11:50:00,11.21,11.22,11.1,11.2,9400.0,11.21,11.22,11.1,11.2,9400.0
2005-03-03 11:55:00,11.2,11.2,11.17,11.18,3700.0,11.2,11.2,11.17,11.18,3700.0
2005-03-03 12:00:00,11.19,11.22,11.17,11.2,4000.0,11.19,11.22,11.17,11.2,4000.0
2005-03-03 12:05:00,11.21,11.21,11.21,11.21,900.0,11.21,11.21,11.21,11.21,900.0
2005-03-03 12:10:00,11.17,11.19,11.15,11.17,4400.0,11.17,11.19,11.15,11.17,4400.0
2005-03-03 12:15:00,11.17,11.21,11.17,11.21,3100.0,11.17,11.21,11.17,11.21,3100.0
2005-03-03 12:20:00,11.18,11.19,11.14,11.16,5700.0,11.18,11.19,11.14,11.16,5700.0
2005-03-03 12:25:00,11.14,11.14,11.14,11.14,2200.0,11.14,11.14,11.14,11.14,2200.0
2005-03-03 12:30:00,11.14,11.19,11.08,11.19,4800.0,11.14,11.19,11.08,11.19,4800.0
2005-03-03 12:35:00,11.14,11.17,11.14,11.15,1600.0,11.14,11.17,11.14,11.15,1600.0
2005-03-03 12:40:00,11.16,11.18,11.16,11.16,1100.0,11.16,11.18,11.16,11.16,1100.0
2005-03-03 12:45:00,11.16,11.19,11.16,11.19,2600.0,11.16,11.19,11.16,11.19,2600.0
2005-03-03 12:50:00,11.18,11.21,11.18,11.2,600.0,11.18,11.21,11.18,11.2,600.0
2005-03-03 12:55:00,11.2,11.2,11.18,11.19,1000.0,11.2,11.2,11.18,11.19,1000.0
2005-03-03 13:00:00,11.19,11.2,11.19,11.2,300.0,11.19,11.2,11.19,11.2,300.0
2005-03-03 13:05:00,11.21,11.27,11.2,11.26,8100.0,11.21,11.27,11.2,11.26,8100.0
2005-03-03 13:10:00,11.26,11.3,11.26,11.3,1300.0,11.26,11.3,11.26,11.3,1300.0
2005-03-03 13:15:00,11.33,11.35,11.33,11.33,1400.0,11.33,11.35,11.33,11.33,1400.0
2005-03-03 13:20:00,11.33,11.33,11.3,11.3,11300.0,11.33,11.33,11.3,11.3,11300.0
2005-03-03 13:25:00,11.3,11.3,11.3,11.3,800.0,11.3,11.3,11.3,11.3,800.0
2005-03-03 13:30:00,11.3,11.3,11.3,11.3,1700.0,11.3,11.3,11.3,11.3,1700.0
2005-03-03 13:35:00,11.29,11.29,11.29,11.29,800.0,11.29,11.29,11.29,11.29,800.0
2005-03-03 13:40:00,11.29,11.37,11.29,11.33,12900.0,11.29,11.37,11.29,11.33,12900.0
2005-03-03 13:45:00,11.33,11.33,11.29,11.29,700.0,11.33,11.33,11.29,11.29,700.0
2005-03-03 13:50:00,11.29,11.29,11.27,11.27,1000.0,11.29,11.29,11.27,11.27,1000.0
2005-03-03 13:55:00,11.29,11.31,11.28,11.31,1700.0,11.29,11.31,11.28,11.31,1700.0
2005-03-03 14:00:00,11.31,11.43,11.29,11.42,10200.0,11.31,11.43,11.29,11.42,10200.0
2005-03-03 14:05:00,11.41,11.96,11.41,11.66,61800.0,11.41,11.96,11.41,11.66,61800.0
2005-03-03 14:10:00,11.64,11.66,11.58,11.59,10200.0,11.64,11.66,11.58,11.59,10200.0
2005-03-03 14:15:00,11.59,11.6,11.51,11.53,31100.0,11.59,11.6,11.51,11.53,31100.0
2005-03-03 14:20:00,11.53,11.6,11.51,11.6,5400.0,11.53,11.6,11.51,11.6,5400.0
2005-03-03 14:25:00,11.6,11.61,11.58,11.58,5300.0,11.6,11.61,11.58,11.58,5300.0
2005-03-03 14:30:00,11.58,11.59,11.54,11.54,15500.0,11.58,11.59,11.54,11.54,15500.0
2005-03-03 14:35:00,11.53,11.55,11.51,11.51,1700.0,11.53,11.55,11.51,11.51,1700.0
2005-03-03 14:40:00,11.53,11.53,11.51,11.51,800.0,11.53,11.53,11.51,11.51,800.0
2005-03-03 14:45:00,11.53,11.53,11.46,11.46,11500.0,11.53,11.53,11.46,11.46,11500.0
2005-03-03 14:50:00,11.47,11.47,11.45,11.46,700.0,11.47,11.47,11.45,11.46,700.0
2005-03-03 14:55:00,11.46,11.46,11.46,11.46,0.0,11.46,11.46,11.46,11.46,0.0
2005-03-03 15:00:00,11.46,11.46,11.46,11.46,300.0,11.46,11.46,11.46,11.46,300.0
2005-03-03 15:05:00,11.46,11.5,11.46,11.47,8000.0,11.46,11.5,11.46,11.47,8000.0
2005-03-03 15:10:00,11.47,11.49,11.47,11.49,2000.0,11.47,11.49,11.47,11.49,2000.0
2005-03-03 15:15:00,11.49,11.49,11.47,11.47,4800.0,11.49,11.49,11.47,11.47,4800.0
2005-03-03 15:20:00,11.48,11.48,11.47,11.48,400.0,11.48,11.48,11.47,11.48,400.0
2005-03-03 15:25:00,11.47,11.5,11.47,11.48,7400.0,11.47,11.5,11.47,11.48,7400.0
2005-03-03 15:30:00,11.5,11.5,11.47,11.48,3100.0,11.5,11.5,11.47,11.48,3100.0
2005-03-03 15:35:00,11.48,11.48,11.47,11.48,6500.0,11.48,11.48,11.47,11.48,6500.0
2005-03-03 15:40:00,11.47,11.47,11.47,11.47,2000.0,11.47,11.47,11.47,11.47,2000.0
2005-03-03 15:45:00,11.47,11.47,11.45,11.45,8300.0,11.47,11.47,11.45,11.45,8300.0
2005-03-03 15:50:00,11.46,11.46,11.4,11.4,3800.0,11.46,11.46,11.4,11.4,3800.0
2005-03-03 15:55:00,11.4,11.47,11.35,11.44,25900.0,11.4,11.47,11.35,11.44,25900.0
2005-03-04 09:30:00,11.54,11.55,11.42,11.48,6900.0,11.54,11.55,11.42,11.48,6900.0
2005-03-04 09:35:00,11.41,11.41,11.34,11.38,7300.0,11.41,11.41,11.34,11.38,7300.0
2005-03-04 09:40:00,11.38,11.4,11.37,11.37,8600.0,11.38,11.4,11.37,11.37,8600.0
2005-03-04 09:45:00,11.37,11.37,11.23,11.25,16800.0,11.37,11.37,11.23,11.25,16800.0
2005-03-04 09:50:00,11.25,11.32,11.25,11.26,5200.0,11.25,11.32,11.25,11.26,5200.0
2005-03-04 09:55:00,11.23,11.37,11.22,11.35,7600.0,11.23,11.37,11.22,11.35,7600.0
2005-03-04 10:00:00,11.35,11.39,11.35,11.37,9100.0,11.35,11.39,11.35,11.37,9100.0
2005-03-04 10:05:00,11.37,11.37,11.32,11.33,3400.0,11.37,11.37,11.32,11.33,3400.0
2005-03-04 10:10:00,11.33,11.33,11.31,11.32,3500.0,11.33,11.33,11.31,11.32,3500.0
2005-03-04 10:15:00,11.32,11.32,11.2,11.21,3500.0,11.32,11.32,11.2,11.21,3500.0
2005-03-04 10:20:00,11.21,11.23,11.2,11.2,8500.0,11.21,11.23,11.2,11.2,8500.0
2005-03-04 10:25:00,11.2,11.2,11.17,11.17,8000.0,11.2,11.2,11.17,11.17,8000.0
2005-03-04 10:30:00,11.17,11.19,11.1,11.15,5100.0,11.17,11.19,11.1,11.15,5100.0
2005-03-04 10:35:00,11.15,11.15,11.1,11.1,15100.0,11.15,11.15,11.1,11.1,15100.0
2005-03-04 10:40:00,11.15,11.15,11.13,11.15,12300.0,11.15,11.15,11.13,11.15,12300.0
2005-03-04 10:45:00,11.15,11.2,11.15,11.2,5300.0,11.15,11.2,11.15,11.2,5300.0
2005-03-04 10:50:00,11.19,11.2,11.11,11.12,5900.0,11.19,11.2,11.11,11.12,5900.0
2005-03-04 10:55:00,11.12,11.13,11.11,11.12,5300.0,11.12,11.13,11.11,11.12,5300.0
2005-03-04 11:00:00,11.13,11.13,11.1,11.1,4300.0,11.13,11.13,11.1,11.1,4300.0
2005-03-04 11:05:00,11.1,11.11,11.05,11.05,9700.0,11.1,11.11,11.05,11.05,9700.0
2005-03-04 11:10:00,11.05,11.07,11.05,11.06,3000.0,11.05,11.07,11.05,11.06,3000.0
2005-03-04 11:15:00,11.06,11.07,11.06,11.07,2000.0,11.06,11.07,11.06,11.07,2000.0
2005-03-04 11:20:00,11.06,11.07,11.05,11.06,11900.0,11.06,11.07,11.05,11.06,11900.0
2005-03-04 11:25:00,11.07,11.07,11.06,11.07,3300.0,11.07,11.07,11.06,11.07,3300.0
2005-03-04 11:30:00,11.07,11.08,11.06,11.08,3400.0,11.07,11.08,11.06,11.08,3400.0
2005-03-04 11:35:00,11.07,11.08,11.06,11.06,8800.0,11.07,11.08,11.06,11.06,8800.0
2005-03-04 11:40:00,11.08,11.08,10.98,11.04,37300.0,11.08,11.08,10.98,11.04,37300.0
2005-03-04 11:45:00,11.06,11.06,11.02,11.05,5400.0,11.06,11.06,11.02,11.05,5400.0
2005-03-04 11:50:00,11.05,11.06,11.04,11.06,10100.0,11.05,11.06,11.04,11.06,10100.0
2005-03-04 11:55:00,11.05,11.07,11.05,11.05,6000.0,11.05,11.07,11.05,11.05,6000.0
2005-03-04 12:00:00,11.04,11.05,11.02,11.03,2500.0,11.04,11.05,11.02,11.03,2500.0
2005-03-04 12:05:00,11.03,11.03,11.0,11.01,11800.0,11.03,11.03,11.0,11.01,11800.0
2005-03-04 12:10:00,11.01,11.01,10.99,10.99,13400.0,11.01,11.01,10.99,10.99,13400.0
2005-03-04 12:15:00,10.99,11.0,10.99,11.0,4600.0,10.99,11.0,10.99,11.0,4600.0
2005-03-04 12:20:00,10.99,11.0,10.99,11.0,10100.0,10.99,11.0,10.99,11.0,10100.0
2005-03-04 12:25:00,10.99,10.99,10.97,10.98,5100.0,10.99,10.99,10.97,10.98,5100.0
2005-03-04 12:30:00,10.97,10.97,10.95,10.95,3300.0,10.97,10.97,10.95,10.95,3300.0
2005-03-04 12:35:00,10.95,10.95,10.95,10.95,2800.0,10.95,10.95,10.95,10.95,2800.0
2005-03-04 12:40:00,10.95,10.98,10.94,10.98,11400.0,10.95,10.98,10.94,10.98,11400.0
2005-03-04 12:45:00,10.97,10.97,10.95,10.95,1800.0,10.97,10.97,10.95,10.95,1800.0
2005-03-04 12:50:00,10.95,11.0,10.94,10.96,16600.0,10.95,11.0,10.94,10.96,16600.0
2005-03-04 12:55:00,10.98,10.98,10.97,10.97,800.0,10.98,10.98,10.97,10.97,800.0
2005-03-04 13:00:00,10.97,10.99,10.96,10.98,8300.0,10.97,10.99,10.96,10.98,8300.0
2005-03-04 13:05:00,10.96,10.98,10.96,10.97,7000.0,10.96,10.98,10.96,10.97,7000.0
2005-03-04 13:10:00,10.96,10.98,10.94,10.95,4900.0,10.96,10.98,10.94,10.95,4900.0
2005-03-04 13:15:00,10.94,10.96,10.94,10.94,5700.0,10.94,10.96,10.94,10.94,5700.0
2005-03-04 13:20:00,10.96,10.97,10.95,10.97,7900.0,10.96,10.97,10.95,10.97,7900.0
2005-03-04 13:25:00,10.98,10.98,10.97,10.97,1800.0,10.98,10.98,10.97,10.97,1800.0
2005-03-04 13:30:00,10.97,10.97,10.93,10.93,4300.0,10.97,10.97,10.93,10.93,4300.0
2005-03-04 13:35:00,10.93,10.93,10.92,10.93,1400.0,10.93,10.93,10.92,10.93,1400.0
2005-03-04 13:40:00,10.93,10.93,10.92,10.92,4100.0,10.93,10.93,10.92,10.92,4100.0
2005-03-04 13:45:00,10.93,10.94,10.92,10.92,3700.0,10.93,10.94,10.92,10.92,3700.0
2005-03-04 13:50:00,10.93,10.95,10.92,10.95,3600.0,10.93,10.95,10.92,10.95,3600.0
2005-03-04 13:55:00,10.96,10.97,10.95,10.97,6800.0,10.96,10.97,10.95,10.97,6800.0
2005-03-04 14:00:00,10.96,11.0,10.96,10.98,17400.0,10.96,11.0,10.96,10.98,17400.0
2005-03-04 14:05:00,10.99,10.99,10.94,10.94,5900.0,10.99,10.99,10.94,10.94,5900.0
2005-03-04 14:10:00,10.94,10.94,10.92,10.93,4000.0,10.94,10.94,10.92,10.93,4000.0
2005-03-04 14:15:00,10.93,10.93,10.92,10.92,2500.0,10.93,10.93,10.92,10.92,2500.0
2005-03-04 14:20:00,10.92,10.93,10.9,10.9,12200.0,10.92,10.93,10.9,10.9,12200.0
2005-03-04 14:25:00,10.91,10.92,10.9,10.92,5100.0,10.91,10.92,10.9,10.92,5100.0
2005-03-04 14:30:00,10.9,10.91,10.9,10.91,2200.0,10.9,10.91,10.9,10.91,2200.0
2005-03-04 14:35:00,10.9,10.91,10.86,10.87,11200.0,10.9,10.91,10.86,10.87,11200.0
2005-03-04 14:40:00,10.87,10.88,10.87,10.88,3300.0,10.87,10.88,10.87,10.88,3300.0
2005-03-04 14:45:00,10.87,10.88,10.87,10.87,2800.0,10.87,10.88,10.87,10.87,2800.0
2005-03-04 14:50:00,10.87,10.88,10.83,10.83,6300.0,10.87,10.88,10.83,10.83,6300.0
2005-03-04 14:55:00,10.83,10.83,10.82,10.82,8100.0,10.83,10.83,10.82,10.82,8100.0
2005-03-04 15:00:00,10.83,10.83,10.82,10.82,2100.0,10.83,10.83,10.82,10.82,2100.0
2005-03-04 15:05:00,10.82,10.82,10.8,10.8,7300.0,10.82,10.82,10.8,10.8,7300.0
2005-03-04 15:10:00,10.81,10.81,10.73,10.74,16700.0,10.81,10.81,10.73,10.74,16700.0
2005-03-04 15:15:00,10.74,10.77,10.74,10.77,10000.0,10.74,10.77,10.74,10.77,10000.0
2005-03-04 15:20:00,10.78,10.83,10.78,10.83,7800.0,10.78,10.83,10.78,10.83,7800.0
2005-03-04 15:25:00,10.83,10.89,10.82,10.89,5500.0,10.83,10.89,10.82,10.89,5500.0
2005-03-04 15:30:00,10.9,10.91,10.9,10.9,9200.0,10.9,10.91,10.9,10.9,9200.0
2005-03-04 15:35:00,10.9,10.9,10.84,10.84,11500.0,10.9,10.9,10.84,10.84,11500.0
2005-03-04 15:40:00,10.83,10.83,10.74,10.75,13400.0,10.83,10.83,10.74,10.75,13400.0
2005-03-04 15:45:00,10.75,10.83,10.75,10.78,16100.0,10.75,10.83,10.75,10.78,16100.0
2005-03-04 15:50:00,10.78,10.79,10.73,10.74,26900.0,10.78,10.79,10.73,10.74,26900.0
2005-03-04 15:55:00,10.75,10.75,10.66,10.7,113100.0,10.75,10.75,10.66,10.7,113100.0
2005-03-07 09:30:00,10.66,10.78,10.66,10.76,13200.0,10.66,10.78,10.66,10.76,13200.0
2005-03-07 09:35:00,10.76,10.9,10.76,10.86,10900.0,10.76,10.9,10.76,10.86,10900.0
2005-03-07 09:40:00,10.84,10.84,10.72,10.73,5000.0,10.84,10.84,10.72,10.73,5000.0
2005-03-07 09:45:00,10.73,10.84,10.73,10.82,9800.0,10.73,10.84,10.73,10.82,9800.0
2005-03-07 09:50:00,10.83,10.86,10.76,10.85,12700.0,10.83,10.86,10.76,10.85,12700.0
2005-03-07 09:55:00,10.86,10.97,10.86,10.97,10200.0,10.86,10.97,10.86,10.97,10200.0
2005-03-07 10:00:00,10.97,11.0,10.95,10.98,8000.0,10.97,11.0,10.95,10.98,8000.0
2005-03-07 10:05:00,10.98,11.0,10.96,10.99,6800.0,10.98,11.0,10.96,10.99,6800.0
2005-03-07 10:10:00,10.99,11.0,10.9,10.92,10000.0,10.99,11.0,10.9,10.92,10000.0
2005-03-07 10:15:00,10.94,10.95,10.91,10.92,4400.0,10.94,10.95,10.91,10.92,4400.0
2005-03-07 10:20:00,10.92,10.95,10.9,10.91,9300.0,10.92,10.95,10.9,10.91,9300.0
2005-03-07 10:25:00,10.9,10.91,10.86,10.88,9200.0,10.9,10.91,10.86,10.88,9200.0
2005-03-07 10:30:00,10.84,10.86,10.83,10.86,3100.0,10.84,10.86,10.83,10.86,3100.0
2005-03-07 10:35:00,10.85,10.85,10.73,10.75,9200.0,10.85,10.85,10.73,10.75,9200.0
2005-03-07 10:40:00,10.75,10.77,10.72,10.77,5600.0,10.75,10.77,10.72,10.77,5600.0
2005-03-07 10:45:00,10.75,10.76,10.71,10.71,25300.0,10.75,10.76,10.71,10.71,25300.0
2005-03-07 10:50:00,10.74,10.8,10.74,10.8,12800.0,10.74,10.8,10.74,10.8,12800.0
2005-03-07 10:55:00,10.8,10.8,10.75,10.75,5500.0,10.8,10.8,10.75,10.75,5500.0
2005-03-07 11:00:00,10.75,10.81,10.75,10.79,5300.0,10.75,10.81,10.75,10.79,5300.0
2005-03-07 11:05:00,10.79,10.79,10.77,10.77,700.0,10.79,10.79,10.77,10.77,700.0
2005-03-07 11:10:00,10.78,10.8,10.78,10.8,4100.0,10.78,10.8,10.78,10.8,4100.0
2005-03-07 11:15:00,10.8,10.8,10.79,10.79,2600.0,10.8,10.8,10.79,10.79,2600.0
2005-03-07 11:20:00,10.8,10.82,10.8,10.81,9500.0,10.8,10.82,10.8,10.81,9500.0
2005-03-07 11:25:00,10.81,10.81,10.8,10.8,3900.0,10.81,10.81,10.8,10.8,3900.0
2005-03-07 11:30:00,10.79,10.82,10.79,10.8,5400.0,10.79,10.82,10.79,10.8,5400.0
2005-03-07 11:35:00,10.8,10.8,10.8,10.8,2600.0,10.8,10.8,10.8,10.8,2600.0
2005-03-07 11:40:00,10.8,10.8,10.79,10.8,4500.0,10.8,10.8,10.79,10.8,4500.0
2005-03-07 11:45:00,10.8,10.8,10.79,10.8,3100.0,10.8,10.8,10.79,10.8,3100.0
2005-03-07 11:50:00,10.8,10.8,10.78,10.78,5300.0,10.8,10.8,10.78,10.78,5300.0
2005-03-07 11:55:00,10.79,10.79,10.78,10.78,2300.0,10.79,10.79,10.78,10.78,2300.0
2005-03-07 12:00:00,10.78,10.79,10.75,10.75,6400.0,10.78,10.79,10.75,10.75,6400.0
2005-03-07 12:05:00,10.75,10.75,10.72,10.72,700.0,10.75,10.75,10.72,10.72,700.0
2005-03-07 12:10:00,10.72,10.75,10.72,10.72,2000.0,10.72,10.75,10.72,10.72,2000.0
2005-03-07 12:15:00,10.74,10.75,10.74,10.74,800.0,10.74,10.75,10.74,10.74,800.0
2005-03-07 12:20:00,10.75,10.75,10.7,10.71,4500.0,10.75,10.75,10.7,10.71,4500.0
2005-03-07 12:25:00,10.73,10.73,10.69,10.69,600.0,10.73,10.73,10.69,10.69,600.0
2005-03-07 12:30:00,10.68,10.69,10.67,10.69,2000.0,10.68,10.69,10.67,10.69,2000.0
2005-03-07 12:35:00,10.69,10.69,10.68,10.68,1100.0,10.69,10.69,10.68,10.68,1100.0
2005-03-07 12:40:00,10.68,10.68,10.65,10.65,5000.0,10.68,10.68,10.65,10.65,5000.0
2005-03-07 12:45:00,10.67,10.67,10.63,10.64,2900.0,10.67,10.67,10.63,10.64,2900.0
2005-03-07 12:50:00,10.63,10.64,10.63,10.64,8300.0,10.63,10.64,10.63,10.64,8300.0
2005-03-07 12:55:00,10.63,10.63,10.63,10.63,100.0,10.63,10.63,10.63,10.63,100.0
2005-03-07 13:00:00,10.63,10.63,10.63,10.63,11000.0,10.63,10.63,10.63,10.63,11000.0
2005-03-07 13:05:00,10.65,10.65,10.62,10.63,7800.0,10.65,10.65,10.62,10.63,7800.0
2005-03-07 13:10:00,10.62,10.63,10.62,10.63,3200.0,10.62,10.63,10.62,10.63,3200.0
2005-03-07 13:15:00,10.62,10.62,10.55,10.55,12000.0,10.62,10.62,10.55,10.55,12000.0
2005-03-07 13:20:00,10.55,10.59,10.55,10.59,3500.0,10.55,10.59,10.55,10.59,3500.0
2005-03-07 13:25:00,10.58,10.58,10.54,10.55,5300.0,10.58,10.58,10.54,10.55,5300.0
2005-03-07 13:30:00,10.54,10.55,10.54,10.55,1800.0,10.54,10.55,10.54,10.55,1800.0
2005-03-07 13:35:00,10.54,10.55,10.54,10.54,1300.0,10.54,10.55,10.54,10.54,1300.0
2005-03-07 13:40:00,10.54,10.55,10.54,10.54,5800.0,10.54,10.55,10.54,10.54,5800.0
2005-03-07 13:45:00,10.55,10.55,10.54,10.55,4900.0,10.55,10.55,10.54,10.55,4900.0
2005-03-07 13:50:00,10.55,10.57,10.54,10.57,7500.0,10.55,10.57,10.54,10.57,7500.0
2005-03-07 13:55:00,10.57,10.57,10.55,10.57,2800.0,10.57,10.57,10.55,10.57,2800.0
2005-03-07 14:00:00,10.57,10.6,10.57,10.6,3600.0,10.57,10.6,10.57,10.6,3600.0
2005-03-07 14:05:00,10.6,10.6,10.57,10.57,4100.0,10.6,10.6,10.57,10.57,4100.0
2005-03-07 14:10:00,10.57,10.59,10.57,10.58,4000.0,10.57,10.59,10.57,10.58,4000.0
2005-03-07 14:15:00,10.58,10.58,10.55,10.55,2800.0,10.58,10.58,10.55,10.55,2800.0
2005-03-07 14:20:00,10.55,10.57,10.52,10.52,10700.0,10.55,10.57,10.52,10.52,10700.0
2005-03-07 14:25:00,10.51,10.52,10.48,10.5,10800.0,10.51,10.52,10.48,10.5,10800.0
2005-03-07 14:30:00,10.48,10.54,10.48,10.54,15500.0,10.48,10.54,10.48,10.54,15500.0
2005-03-07 14:35:00,10.55,10.56,10.53,10.54,3700.0,10.55,10.56,10.53,10.54,3700.0
2005-03-07 14:40:00,10.53,10.55,10.53,10.54,5600.0,10.53,10.55,10.53,10.54,5600.0
2005-03-07 14:45:00,10.54,10.54,10.5,10.5,10000.0,10.54,10.54,10.5,10.5,10000.0
2005-03-07 14:50:00,10.49,10.5,10.45,10.45,1800.0,10.49,10.5,10.45,10.45,1800.0
2005-03-07 14:55:00,10.46,10.47,10.39,10.43,19200.0,10.46,10.47,10.39,10.43,19200.0
2005-03-07 15:00:00,10.39,10.45,10.39,10.45,14000.0,10.39,10.45,10.39,10.45,14000.0
2005-03-07 15:05:00,10.44,10.45,10.43,10.45,12300.0,10.44,10.45,10.43,10.45,12300.0
2005-03-07 15:10:00,10.44,10.45,10.42,10.43,6500.0,10.44,10.45,10.42,10.43,6500.0
2005-03-07 15:15:00,10.42,10.46,10.42,10.46,9900.0,10.42,10.46,10.42,10.46,9900.0
2005-03-07 15:20:00,10.46,10.47,10.44,10.46,4600.0,10.46,10.47,10.44,10.46,4600.0
2005-03-07 15:25:00,10.46,10.46,10.4,10.44,8000.0,10.46,10.46,10.4,10.44,8000.0
2005-03-07 15:30:00,10.44,10.44,10.36,10.4,29000.0,10.44,10.44,10.36,10.4,29000.0
2005-03-07 15:35:00,10.4,10.44,10.39,10.44,9400.0,10.4,10.44,10.39,10.44,9400.0
2005-03-07 15:40:00,10.42,10.45,10.41,10.41,3800.0,10.42,10.45,10.41,10.41,3800.0
2005-03-07 15:45:00,10.42,10.44,10.41,10.43,4900.0,10.42,10.44,10.41,10.43,4900.0
2005-03-07 15:50:00,10.43,10.44,10.4,10.4,14500.0,10.43,10.44,10.4,10.4,14500.0
2005-03-07 15:55:00,10.41,10.42,10.4,10.4,20300.0,10.41,10.42,10.4,10.4,20300.0
2005-03-08 09:30:00,10.47,10.47,10.36,10.42,6500.0,10.47,10.47,10.36,10.42,6500.0
2005-03-08 09:35:00,10.45,10.54,10.43,10.5,12000.0,10.45,10.54,10.43,10.5,12000.0
2005-03-08 09:40:00,10.5,10.5,10.4,10.42,12400.0,10.5,10.5,10.4,10.42,12400.0
2005-03-08 09:45:00,10.42,10.46,10.4,10.4,10900.0,10.42,10.46,10.4,10.4,10900.0
2005-03-08 09:50:00,10.38,10.42,10.38,10.39,8500.0,10.38,10.42,10.38,10.39,8500.0
2005-03-08 09:55:00,10.4,10.4,10.38,10.39,8100.0,10.4,10.4,10.38,10.39,8100.0
2005-03-08 10:00:00,10.4,10.4,10.38,10.4,9100.0,10.4,10.4,10.38,10.4,9100.0
2005-03-08 10:05:00,10.38,10.39,10.34,10.37,8600.0,10.38,10.39,10.34,10.37,8600.0
2005-03-08 10:10:00,10.36,10.38,10.33,10.35,8800.0,10.36,10.38,10.33,10.35,8800.0
2005-03-08 10:15:00,10.36,10.38,10.32,10.32,14200.0,10.36,10.38,10.32,10.32,14200.0
2005-03-08 10:20:00,10.32,10.37,10.32,10.37,10600.0,10.32,10.37,10.32,10.37,10600.0
2005-03-08 10:25:00,10.36,10.37,10.35,10.35,17600.0,10.36,10.37,10.35,10.35,17600.0
2005-03-08 10:30:00,10.33,10.37,10.3,10.3,14300.0,10.33,10.37,10.3,10.3,14300.0
2005-03-08 10:35:00,10.31,10.36,10.3,10.33,9800.0,10.31,10.36,10.3,10.33,9800.0
2005-03-08 10:40:00,10.32,10.37,10.32,10.36,8500.0,10.32,10.37,10.32,10.36,8500.0
2005-03-08 10:45:00,10.36,10.37,10.35,10.36,4600.0,10.36,10.37,10.35,10.36,4600.0
2005-03-08 10:50:00,10.37,10.37,10.35,10.36,6800.0,10.37,10.37,10.35,10.36,6800.0
2005-03-08 10:55:00,10.36,10.36,10.31,10.34,6500.0,10.36,10.36,10.31,10.34,6500.0
2005-03-08 11:00:00,10.36,10.37,10.29,10.31,9000.0,10.36,10.37,10.29,10.31,9000.0
2005-03-08 11:05:00,10.31,10.33,10.28,10.31,10500.0,10.31,10.33,10.28,10.31,10500.0
2005-03-08 11:10:00,10.32,10.34,10.32,10.34,10100.0,10.32,10.34,10.32,10.34,10100.0
2005-03-08 11:15:00,10.34,10.34,10.3,10.3,8000.0,10.34,10.34,10.3,10.3,8000.0
2005-03-08 11:20:00,10.3,10.33,10.3,10.31,5100.0,10.3,10.33,10.3,10.31,5100.0
2005-03-08 11:25:00,10.3,10.32,10.28,10.32,8100.0,10.3,10.32,10.28,10.32,8100.0
2005-03-08 11:30:00,10.31,10.32,10.29,10.29,13400.0,10.31,10.32,10.29,10.29,13400.0
2005-03-08 11:35:00,10.29,10.34,10.29,10.34,25100.0,10.29,10.34,10.29,10.34,25100.0
2005-03-08 11:40:00,10.34,10.34,10.32,10.33,8400.0,10.34,10.34,10.32,10.33,8400.0
2005-03-08 11:45:00,10.34,10.34,10.32,10.34,5900.0,10.34,10.34,10.32,10.34,5900.0
2005-03-08 11:50:00,10.32,10.34,10.31,10.31,8100.0,10.32,10.34,10.31,10.31,8100.0
2005-03-08 11:55:00,10.32,10.32,10.3,10.3,5800.0,10.32,10.32,10.3,10.3,5800.0
2005-03-08 12:00:00,10.3,10.34,10.29,10.32,20100.0,10.3,10.34,10.29,10.32,20100.0
2005-03-08 12:05:00,10.31,10.36,10.31,10.35,17500.0,10.31,10.36,10.31,10.35,17500.0
2005-03-08 12:10:00,10.35,10.36,10.33,10.36,6200.0,10.35,10.36,10.33,10.36,6200.0
2005-03-08 12:15:00,10.36,10.4,10.36,10.4,14400.0,10.36,10.4,10.36,10.4,14400.0
2005-03-08 12:20:00,10.4,10.41,10.39,10.41,2300.0,10.4,10.41,10.39,10.41,2300.0
2005-03-08 12:25:00,10.4,10.41,10.4,10.41,1000.0,10.4,10.41,10.4,10.41,1000.0
2005-03-08 12:30:00,10.41,10.47,10.4,10.4,20400.0,10.41,10.47,10.4,10.4,20400.0
2005-03-08 12:35:00,10.42,10.43,10.41,10.43,4400.0,10.42,10.43,10.41,10.43,4400.0
2005-03-08 12:40:00,10.43,10.45,10.4,10.41,18200.0,10.43,10.45,10.4,10.41,18200.0
2005-03-08 12:45:00,10.4,10.4,10.39,10.4,26600.0,10.4,10.4,10.39,10.4,26600.0
2005-03-08 12:50:00,10.38,10.4,10.38,10.4,9500.0,10.38,10.4,10.38,10.4,9500.0
2005-03-08 12:55:00,10.4,10.4,10.38,10.38,1100.0,10.4,10.4,10.38,10.38,1100.0
2005-03-08 13:00:00,10.4,10.41,10.38,10.4,4000.0,10.4,10.41,10.38,10.4,4000.0
2005-03-08 13:05:00,10.4,10.4,10.39,10.4,4400.0,10.4,10.4,10.39,10.4,4400.0
2005-03-08 13:10:00,10.4,10.4,10.4,10.4,7500.0,10.4,10.4,10.4,10.4,7500.0
2005-03-08 13:15:00,10.4,10.4,10.4,10.4,5000.0,10.4,10.4,10.4,10.4,5000.0
2005-03-08 13:20:00,10.4,10.4,10.39,10.4,3600.0,10.4,10.4,10.39,10.4,3600.0
2005-03-08 13:25:00,10.39,10.4,10.39,10.4,4600.0,10.39,10.4,10.39,10.4,4600.0
2005-03-08 13:30:00,10.4,10.4,10.39,10.39,12000.0,10.4,10.4,10.39,10.39,12000.0
2005-03-08 13:35:00,10.4,10.41,10.4,10.4,3600.0,10.4,10.41,10.4,10.4,3600.0
2005-03-08 13:40:00,10.4,10.44,10.4,10.4,7000.0,10.4,10.44,10.4,10.4,7000.0
2005-03-08 13:45:00,10.4,10.42,10.37,10.4,4500.0,10.4,10.42,10.37,10.4,4500.0
2005-03-08 13:50:00,10.41,10.42,10.38,10.39,4100.0,10.41,10.42,10.38,10.39,4100.0
2005-03-08 13:55:00,10.39,10.39,10.38,10.38,1100.0,10.39,10.39,10.38,10.38,1100.0
2005-03-08 14:00:00,10.38,10.39,10.38,10.38,2300.0,10.38,10.39,10.38,10.38,2300.0
2005-03-08 14:05:00,10.4,10.4,10.38,10.39,1500.0,10.4,10.4,10.38,10.39,1500.0
2005-03-08 14:10:00,10.39,10.4,10.39,10.4,6500.0,10.39,10.4,10.39,10.4,6500.0
2005-03-08 14:15:00,10.4,10.4,10.39,10.4,7300.0,10.4,10.4,10.39,10.4,7300.0
2005-03-08 14:20:00,10.4,10.41,10.39,10.4,6400.0,10.4,10.41,10.39,10.4,6400.0
2005-03-08 14:25:00,10.4,10.4,10.4,10.4,900.0,10.4,10.4,10.4,10.4,900.0
2005-03-08 14:30:00,10.4,10.42,10.39,10.39,13200.0,10.4,10.42,10.39,10.39,13200.0
2005-03-08 14:35:00,10.39,10.41,10.38,10.41,11000.0,10.39,10.41,10.38,10.41,11000.0
2005-03-08 14:40:00,10.41,10.41,10.4,10.4,3100.0,10.41,10.41,10.4,10.4,3100.0
2005-03-08 14:45:00,10.41,10.41,10.39,10.41,3800.0,10.41,10.41,10.39,10.41,3800.0
2005-03-08 14:50:00,10.41,10.41,10.39,10.4,4600.0,10.41,10.41,10.39,10.4,4600.0
2005-03-08 14:55:00,10.4,10.41,10.35,10.36,14800.0,10.4,10.41,10.35,10.36,14800.0
2005-03-08 15:00:00,10.37,10.39,10.37,10.39,3200.0,10.37,10.39,10.37,10.39,3200.0
2005-03-08 15:05:00,10.39,10.4,10.37,10.37,2900.0,10.39,10.4,10.37,10.37,2900.0
2005-03-08 15:10:00,10.4,10.4,10.39,10.39,6900.0,10.4,10.4,10.39,10.39,6900.0
2005-03-08 15:15:00,10.39,10.41,10.39,10.41,12900.0,10.39,10.41,10.39,10.41,12900.0
2005-03-08 15:20:00,10.4,10.41,10.38,10.4,5000.0,10.4,10.41,10.38,10.4,5000.0
2005-03-08 15:25:00,10.41,10.42,10.39,10.39,8600.0,10.41,10.42,10.39,10.39,8600.0
2005-03-08 15:30:00,10.38,10.4,10.38,10.38,2600.0,10.38,10.4,10.38,10.38,2600.0
2005-03-08 15:35:00,10.39,10.4,10.35,10.38,13800.0,10.39,10.4,10.35,10.38,13800.0
2005-03-08 15:40:00,10.38,10.4,10.36,10.37,10300.0,10.38,10.4,10.36,10.37,10300.0
2005-03-08 15:45:00,10.36,10.41,10.36,10.4,27000.0,10.36,10.41,10.36,10.4,27000.0
2005-03-08 15:50:00,10.39,10.4,10.3,10.36,31300.0,10.39,10.4,10.3,10.36,31300.0
2005-03-08 15:55:00,10.34,10.38,10.3,10.3,32100.0,10.34,10.38,10.3,10.3,32100.0
2005-03-09 09:30:00,10.27,10.36,10.24,10.34,28300.0,10.27,10.36,10.24,10.34,28300.0
2005-03-09 09:35:00,10.35,10.46,10.33,10.43,6300.0,10.35,10.46,10.33,10.43,6300.0
2005-03-09 09:40:00,10.43,10.43,10.3,10.3,6200.0,10.43,10.43,10.3,10.3,6200.0
2005-03-09 09:45:00,10.32,10.33,10.25,10.27,3800.0,10.32,10.33,10.25,10.27,3800.0
2005-03-09 09:50:00,10.28,10.31,10.24,10.27,6300.0,10.28,10.31,10.24,10.27,6300.0
2005-03-09 09:55:00,10.26,10.26,10.22,10.23,6200.0,10.26,10.26,10.22,10.23,6200.0
2005-03-09 10:00:00,10.22,10.22,10.22,10.22,1300.0,10.22,10.22,10.22,10.22,1300.0
2005-03-09 10:05:00,10.24,10.24,10.2,10.2,13200.0,10.24,10.24,10.2,10.2,13200.0
2005-03-09 10:10:00,10.2,10.22,10.2,10.22,12800.0,10.2,10.22,10.2,10.22,12800.0
2005-03-09 10:15:00,10.21,10.23,10.2,10.21,17000.0,10.21,10.23,10.2,10.21,17000.0
2005-03-09 10:20:00,10.21,10.25,10.2,10.25,5600.0,10.21,10.25,10.2,10.25,5600.0
2005-03-09 10:25:00,10.23,10.27,10.21,10.27,1300.0,10.23,10.27,10.21,10.27,1300.0
2005-03-09 10:30:00,10.27,10.33,10.27,10.31,8600.0,10.27,10.33,10.27,10.31,8600.0
2005-03-09 10:35:00,10.32,10.36,10.32,10.36,2100.0,10.32,10.36,10.32,10.36,2100.0
2005-03-09 10:40:00,10.35,10.38,10.35,10.36,3800.0,10.35,10.38,10.35,10.36,3800.0
2005-03-09 10:45:00,10.35,10.45,10.34,10.43,5100.0,10.35,10.45,10.34,10.43,5100.0
2005-03-09 10:50:00,10.43,10.44,10.4,10.4,4400.0,10.43,10.44,10.4,10.4,4400.0
2005-03-09 10:55:00,10.41,10.41,10.31,10.32,3400.0,10.41,10.41,10.31,10.32,3400.0
2005-03-09 11:00:00,10.32,10.35,10.32,10.34,8900.0,10.32,10.35,10.32,10.34,8900.0
2005-03-09 11:05:00,10.33,10.33,10.27,10.27,8700.0,10.33,10.33,10.27,10.27,8700.0
2005-03-09 11:10:00,10.27,10.28,10.25,10.28,2100.0,10.27,10.28,10.25,10.28,2100.0
2005-03-09 11:15:00,10.26,10.32,10.26,10.32,13200.0,10.26,10.32,10.26,10.32,13200.0
2005-03-09 11:20:00,10.33,10.33,10.27,10.33,5100.0,10.33,10.33,10.27,10.33,5100.0
2005-03-09 11:25:00,10.32,10.39,10.32,10.34,19800.0,10.32,10.39,10.32,10.34,19800.0
2005-03-09 11:30:00,10.33,10.33,10.28,10.29,7700.0,10.33,10.33,10.28,10.29,7700.0
2005-03-09 11:35:00,10.29,10.32,10.27,10.29,3800.0,10.29,10.32,10.27,10.29,3800.0
2005-03-09 11:40:00,10.27,10.28,10.25,10.25,4000.0,10.27,10.28,10.25,10.25,4000.0
2005-03-09 11:45:00,10.27,10.27,10.25,10.25,3200.0,10.27,10.27,10.25,10.25,3200.0
2005-03-09 11:50:00,10.25,10.26,10.23,10.25,2200.0,10.25,10.26,10.23,10.25,2200.0
2005-03-09 11:55:00,10.25,10.25,10.25,10.25,800.0,10.25,10.25,10.25,10.25,800.0
2005-03-09 12:00:00,10.25,10.26,10.25,10.25,4900.0,10.25,10.26,10.25,10.25,4900.0
2005-03-09 12:05:00,10.25,10.29,10.25,10.28,4400.0,10.25,10.29,10.25,10.28,4400.0
2005-03-09 12:10:00,10.28,10.32,10.28,10.3,12000.0,10.28,10.32,10.28,10.3,12000.0
2005-03-09 12:15:00,10.3,10.32,10.3,10.32,2800.0,10.3,10.32,10.3,10.32,2800.0
2005-03-09 12:20:00,10.31,10.33,10.3,10.3,700.0,10.31,10.33,10.3,10.3,700.0
2005-03-09 12:25:00,10.3,10.32,10.3,10.32,30800.0,10.3,10.32,10.3,10.32,30800.0
2005-03-09 12:30:00,10.32,10.35,10.31,10.35,1200.0,10.32,10.35,10.31,10.35,1200.0
2005-03-09 12:35:00,10.35,10.38,10.35,10.38,1200.0,10.35,10.38,10.35,10.38,1200.0
2005-03-09 12:40:00,10.38,10.38,10.3,10.3,1900.0,10.38,10.38,10.3,10.3,1900.0
2005-03-09 12:45:00,10.3,10.33,10.3,10.32,1500.0,10.3,10.33,10.3,10.32,1500.0
2005-03-09 12:50:00,10.3,10.3,10.29,10.3,4300.0,10.3,10.3,10.29,10.3,4300.0
2005-03-09 12:55:00,10.29,10.29,10.25,10.26,3200.0,10.29,10.29,10.25,10.26,3200.0
2005-03-09 13:00:00,10.26,10.29,10.26,10.29,2600.0,10.26,10.29,10.26,10.29,2600.0
2005-03-09 13:05:00,10.29,10.31,10.29,10.31,3600.0,10.29,10.31,10.29,10.31,3600.0
2005-03-09 13:10:00,10.32,10.32,10.3,10.3,700.0,10.32,10.32,10.3,10.3,700.0
2005-03-09 13:15:00,10.3,10.33,10.3,10.33,1900.0,10.3,10.33,10.3,10.33,1900.0
2005-03-09 13:20:00,10.31,10.32,10.31,10.31,1400.0,10.31,10.32,10.31,10.31,1400.0
2005-03-09 13:25:00,10.32,10.32,10.31,10.32,1700.0,10.32,10.32,10.31,10.32,1700.0
2005-03-09 13:30:00,10.31,10.32,10.3,10.3,2800.0,10.31,10.32,10.3,10.3,2800.0
2005-03-09 13:35:00,10.31,10.31,10.3,10.3,2200.0,10.31,10.31,10.3,10.3,2200.0
2005-03-09 13:40:00,10.3,10.3,10.3,10.3,1000.0,10.3,10.3,10.3,10.3,1000.0
2005-03-09 13:45:00,10.3,10.3,10.28,10.28,1900.0,10.3,10.3,10.28,10.28,1900.0
2005-03-09 13:50:00,10.28,10.3,10.28,10.3,4400.0,10.28,10.3,10.28,10.3,4400.0
2005-03-09 13:55:00,10.31,10.35,10.31,10.35,8100.0,10.31,10.35,10.31,10.35,8100.0
2005-03-09 14:00:00,10.36,10.41,10.35,10.39,5800.0,10.36,10.41,10.35,10.39,5800.0
2005-03-09 14:05:00,10.39,10.4,10.37,10.4,3200.0,10.39,10.4,10.37,10.4,3200.0
2005-03-09 14:10:00,10.36,10.37,10.35,10.36,2400.0,10.36,10.37,10.35,10.36,2400.0
2005-03-09 14:15:00,10.36,10.36,10.35,10.36,700.0,10.36,10.36,10.35,10.36,700.0
2005-03-09 14:20:00,10.35,10.4,10.35,10.35,4800.0,10.35,10.4,10.35,10.35,4800.0
2005-03-09 14:25:00,10.33,10.34,10.3,10.33,2600.0,10.33,10.34,10.3,10.33,2600.0
2005-03-09 14:30:00,10.33,10.37,10.33,10.37,4500.0,10.33,10.37,10.33,10.37,4500.0
2005-03-09 14:35:00,10.36,10.4,10.36,10.39,6000.0,10.36,10.4,10.36,10.39,6000.0
2005-03-09 14:40:00,10.38,10.41,10.38,10.39,1900.0,10.38,10.41,10.38,10.39,1900.0
2005-03-09 14:45:00,10.38,10.39,10.35,10.36,2000.0,10.38,10.39,10.35,10.36,2000.0
2005-03-09 14:50:00,10.35,10.39,10.35,10.39,6500.0,10.35,10.39,10.35,10.39,6500.0
2005-03-09 14:55:00,10.36,10.39,10.36,10.38,2600.0,10.36,10.39,10.36,10.38,2600.0
2005-03-09 15:00:00,10.38,10.38,10.38,10.38,4300.0,10.38,10.38,10.38,10.38,4300.0
2005-03-09 15:05:00,10.38,10.38,10.38,10.38,800.0,10.38,10.38,10.38,10.38,800.0
2005-03-09 15:10:00,10.38,10.39,10.34,10.36,12800.0,10.38,10.39,10.34,10.36,12800.0
2005-03-09 15:15:00,10.34,10.34,10.3,10.3,4600.0,10.34,10.34,10.3,10.3,4600.0
2005-03-09 15:20:00,10.3,10.36,10.3,10.36,2800.0,10.3,10.36,10.3,10.36,2800.0
2005-03-09 15:25:00,10.36,10.36,10.34,10.36,6700.0,10.36,10.36,10.34,10.36,6700.0
2005-03-09 15:30:00,10.36,10.39,10.35,10.38,10500.0,10.36,10.39,10.35,10.38,10500.0
2005-03-09 15:35:00,10.38,10.39,10.38,10.39,8500.0,10.38,10.39,10.38,10.39,8500.0
2005-03-09 15:40:00,10.38,10.39,10.35,10.38,7100.0,10.38,10.39,10.35,10.38,7100.0
2005-03-09 15:45:00,10.38,10.38,10.32,10.34,8000.0,10.38,10.38,10.32,10.34,8000.0
2005-03-09 15:50:00,10.33,10.41,10.33,10.4,12000.0,10.33,10.41,10.33,10.4,12000.0
2005-03-09 15:55:00,10.41,10.44,10.37,10.37,25200.0,10.41,10.44,10.37,10.37,25200.0
2005-03-10 09:30:00,10.33,10.45,10.33,10.45,9000.0,10.33,10.45,10.33,10.45,9000.0
2005-03-10 09:35:00,10.43,10.45,10.38,10.4,10700.0,10.43,10.45,10.38,10.4,10700.0
2005-03-10 09:40:00,10.4,10.43,10.4,10.41,1400.0,10.4,10.43,10.4,10.41,1400.0
2005-03-10 09:45:00,10.43,10.43,10.36,10.37,3400.0,10.43,10.43,10.36,10.37,3400.0
2005-03-10 09:50:00,10.36,10.39,10.35,10.39,11100.0,10.36,10.39,10.35,10.39,11100.0
2005-03-10 09:55:00,10.38,10.42,10.38,10.38,6900.0,10.38,10.42,10.38,10.38,6900.0
2005-03-10 10:00:00,10.38,10.47,10.35,10.47,12800.0,10.38,10.47,10.35,10.47,12800.0
2005-03-10 10:05:00,10.47,10.47,10.46,10.46,7600.0,10.47,10.47,10.46,10.46,7600.0
2005-03-10 10:10:00,10.46,10.46,10.44,10.45,1000.0,10.46,10.46,10.44,10.45,1000.0
2005-03-10 10:15:00,10.45,10.49,10.45,10.49,6900.0,10.45,10.49,10.45,10.49,6900.0
2005-03-10 10:20:00,10.48,10.5,10.48,10.49,6400.0,10.48,10.5,10.48,10.49,6400.0
2005-03-10 10:25:00,10.49,10.51,10.49,10.51,7400.0,10.49,10.51,10.49,10.51,7400.0
2005-03-10 10:30:00,10.5,10.54,10.49,10.5,9500.0,10.5,10.54,10.49,10.5,9500.0
2005-03-10 10:35:00,10.5,10.52,10.5,10.5,4700.0,10.5,10.52,10.5,10.5,4700.0
2005-03-10 10:40:00,10.52,10.55,10.52,10.54,2700.0,10.52,10.55,10.52,10.54,2700.0
2005-03-10 10:45:00,10.53,10.53,10.52,10.52,2500.0,10.53,10.53,10.52,10.52,2500.0
2005-03-10 10:50:00,10.53,10.54,10.52,10.54,3000.0,10.53,10.54,10.52,10.54,3000.0
2005-03-10 10:55:00,10.54,10.55,10.53,10.55,9000.0,10.54,10.55,10.53,10.55,9000.0
2005-03-10 11:00:00,10.55,10.55,10.5,10.5,7100.0,10.55,10.55,10.5,10.5,7100.0
2005-03-10 11:05:00,10.5,10.5,10.5,10.5,6200.0,10.5,10.5,10.5,10.5,6200.0
2005-03-10 11:10:00,10.5,10.51,10.47,10.47,7200.0,10.5,10.51,10.47,10.47,7200.0
2005-03-10 11:15:00,10.48,10.52,10.48,10.5,3700.0,10.48,10.52,10.48,10.5,3700.0
2005-03-10 11:20:00,10.5,10.52,10.5,10.51,800.0,10.5,10.52,10.5,10.51,800.0
2005-03-10 11:25:00,10.51,10.51,10.48,10.51,2800.0,10.51,10.51,10.48,10.51,2800.0
2005-03-10 11:30:00,10.5,10.5,10.47,10.47,2500.0,10.5,10.5,10.47,10.47,2500.0
2005-03-10 11:35:00,10.47,10.47,10.47,10.47,700.0,10.47,10.47,10.47,10.47,700.0
2005-03-10 11:40:00,10.48,10.48,10.45,10.45,5800.0,10.48,10.48,10.45,10.45,5800.0
2005-03-10 11:45:00,10.46,10.53,10.45,10.53,11000.0,10.46,10.53,10.45,10.53,11000.0
2005-03-10 11:50:00,10.53,10.53,10.51,10.51,3300.0,10.53,10.53,10.51,10.51,3300.0
2005-03-10 11:55:00,10.51,10.53,10.51,10.52,600.0,10.51,10.53,10.51,10.52,600.0
2005-03-10 12:00:00,10.52,10.52,10.51,10.52,2400.0,10.52,10.52,10.51,10.52,2400.0
2005-03-10 12:05:00,10.52,10.53,10.52,10.52,1400.0,10.52,10.53,10.52,10.52,1400.0
2005-03-10 12:10:00,10.53,10.53,10.52,10.52,300.0,10.53,10.53,10.52,10.52,300.0
2005-03-10 12:15:00,10.53,10.54,10.52,10.54,1800.0,10.53,10.54,10.52,10.54,1800.0
2005-03-10 12:20:00,10.53,10.54,10.53,10.53,3600.0,10.53,10.54,10.53,10.53,3600.0
2005-03-10 12:25:00,10.52,10.53,10.52,10.53,300.0,10.52,10.53,10.52,10.53,300.0
2005-03-10 12:30:00,10.53,10.56,10.53,10.54,3400.0,10.53,10.56,10.53,10.54,3400.0
2005-03-10 12:35:00,10.55,10.55,10.54,10.55,800.0,10.55,10.55,10.54,10.55,800.0
2005-03-10 12:40:00,10.55,10.56,10.54,10.55,7800.0,10.55,10.56,10.54,10.55,7800.0
2005-03-10 12:45:00,10.55,10.55,10.54,10.54,2200.0,10.55,10.55,10.54,10.54,2200.0
2005-03-10 12:50:00,10.55,10.57,10.54,10.54,4100.0,10.55,10.57,10.54,10.54,4100.0
2005-03-10 12:55:00,10.54,10.57,10.54,10.54,7300.0,10.54,10.57,10.54,10.54,7300.0
2005-03-10 13:00:00,10.54,10.57,10.54,10.55,3000.0,10.54,10.57,10.54,10.55,3000.0
2005-03-10 13:05:00,10.54,10.54,10.54,10.54,200.0,10.54,10.54,10.54,10.54,200.0
2005-03-10 13:10:00,10.54,10.55,10.53,10.53,2200.0,10.54,10.55,10.53,10.53,2200.0
2005-03-10 13:15:00,10.53,10.54,10.53,10.54,600.0,10.53,10.54,10.53,10.54,600.0
2005-03-10 13:20:00,10.54,10.54,10.53,10.53,700.0,10.54,10.54,10.53,10.53,700.0
2005-03-10 13:25:00,10.53,10.55,10.53,10.55,11300.0,10.53,10.55,10.53,10.55,11300.0
2005-03-10 13:30:00,10.55,10.62,10.54,10.59,15400.0,10.55,10.62,10.54,10.59,15400.0
2005-03-10 13:35:00,10.59,10.61,10.58,10.61,2400.0,10.59,10.61,10.58,10.61,2400.0
2005-03-10 13:40:00,10.6,10.65,10.6,10.64,5000.0,10.6,10.65,10.6,10.64,5000.0
2005-03-10 13:45:00,10.64,10.71,10.64,10.69,17600.0,10.64,10.71,10.64,10.69,17600.0
2005-03-10 13:50:00,10.7,10.7,10.66,10.66,4100.0,10.7,10.7,10.66,10.66,4100.0
2005-03-10 13:55:00,10.65,10.66,10.65,10.66,500.0,10.65,10.66,10.65,10.66,500.0
2005-03-10 14:00:00,10.66,10.69,10.66,10.66,4900.0,10.66,10.69,10.66,10.66,4900.0
2005-03-10 14:05:00,10.66,10.67,10.65,10.66,3100.0,10.66,10.67,10.65,10.66,3100.0
2005-03-10 14:10:00,10.65,10.68,10.65,10.68,4700.0,10.65,10.68,10.65,10.68,4700.0
2005-03-10 14:15:00,10.68,10.69,10.68,10.69,2200.0,10.68,10.69,10.68,10.69,2200.0
2005-03-10 14:20:00,10.68,10.68,10.65,10.65,1800.0,10.68,10.68,10.65,10.65,1800.0
2005-03-10 14:25:00,10.66,10.66,10.57,10.57,7400.0,10.66,10.66,10.57,10.57,7400.0
2005-03-10 14:30:00,10.57,10.58,10.55,10.55,6600.0,10.57,10.58,10.55,10.55,6600.0
2005-03-10 14:35:00,10.55,10.55,10.55,10.55,2200.0,10.55,10.55,10.55,10.55,2200.0
2005-03-10 14:40:00,10.55,10.56,10.54,10.55,3100.0,10.55,10.56,10.54,10.55,3100.0
2005-03-10 14:45:00,10.55,10.57,10.54,10.56,2200.0,10.55,10.57,10.54,10.56,2200.0
2005-03-10 14:50:00,10.57,10.58,10.57,10.57,600.0,10.57,10.58,10.57,10.57,600.0
2005-03-10 14:55:00,10.57,10.58,10.56,10.57,1300.0,10.57,10.58,10.56,10.57,1300.0
2005-03-10 15:00:00,10.56,10.57,10.56,10.56,2700.0,10.56,10.57,10.56,10.56,2700.0
2005-03-10 15:05:00,10.56,10.56,10.5,10.5,6900.0,10.56,10.56,10.5,10.5,6900.0
2005-03-10 15:10:00,10.5,10.56,10.5,10.56,16600.0,10.5,10.56,10.5,10.56,16600.0
2005-03-10 15:15:00,10.54,10.54,10.5,10.51,2800.0,10.54,10.54,10.5,10.51,2800.0
2005-03-10 15:20:00,10.51,10.52,10.5,10.5,5000.0,10.51,10.52,10.5,10.5,5000.0
2005-03-10 15:25:00,10.51,10.52,10.51,10.51,7700.0,10.51,10.52,10.51,10.51,7700.0
2005-03-10 15:30:00,10.51,10.52,10.48,10.51,30300.0,10.51,10.52,10.48,10.51,30300.0
2005-03-10 15:35:00,10.51,10.51,10.48,10.48,2900.0,10.51,10.51,10.48,10.48,2900.0
2005-03-10 15:40:00,10.48,10.48,10.45,10.45,7200.0,10.48,10.48,10.45,10.45,7200.0
2005-03-10 15:45:00,10.45,10.46,10.43,10.44,9400.0,10.45,10.46,10.43,10.44,9400.0
2005-03-10 15:50:00,10.47,10.47,10.43,10.46,9200.0,10.47,10.47,10.43,10.46,9200.0
2005-03-10 15:55:00,10.46,10.49,10.42,10.42,25700.0,10.46,10.49,10.42,10.42,25700.0
2005-03-11 09:30:00,10.41,10.51,10.41,10.51,5400.0,10.41,10.51,10.41,10.51,5400.0
2005-03-11 09:35:00,10.52,10.52,10.4,10.4,1900.0,10.52,10.52,10.4,10.4,1900.0
2005-03-11 09:40:00,10.42,10.42,10.41,10.42,300.0,10.42,10.42,10.41,10.42,300.0
2005-03-11 09:45:00,10.42,10.51,10.42,10.49,3800.0,10.42,10.51,10.42,10.49,3800.0
2005-03-11 09:50:00,10.5,10.55,10.49,10.55,4300.0,10.5,10.55,10.49,10.55,4300.0
2005-03-11 09:55:00,10.51,10.55,10.51,10.53,1300.0,10.51,10.55,10.51,10.53,1300.0
2005-03-11 10:00:00,10.53,10.54,10.52,10.53,2700.0,10.53,10.54,10.52,10.53,2700.0
2005-03-11 10:05:00,10.53,10.53,10.4,10.44,4500.0,10.53,10.53,10.4,10.44,4500.0
2005-03-11 10:10:00,10.4,10.4,10.39,10.39,8000.0,10.4,10.4,10.39,10.39,8000.0
2005-03-11 10:15:00,10.38,10.5,10.35,10.5,9500.0,10.38,10.5,10.35,10.5,9500.0
2005-03-11 10:20:00,10.37,10.5,10.37,10.5,13700.0,10.37,10.5,10.37,10.5,13700.0
2005-03-11 10:25:00,10.4,10.5,10.36,10.4,46600.0,10.4,10.5,10.36,10.4,46600.0
2005-03-11 10:30:00,10.4,10.4,10.3,10.3,6100.0,10.4,10.4,10.3,10.3,6100.0
2005-03-11 10:35:00,10.3,10.36,10.29,10.36,4300.0,10.3,10.36,10.29,10.36,4300.0
2005-03-11 10:40:00,10.36,10.36,10.31,10.31,1900.0,10.36,10.36,10.31,10.31,1900.0
2005-03-11 10:45:00,10.31,10.36,10.31,10.32,1000.0,10.31,10.36,10.31,10.32,1000.0
2005-03-11 10:50:00,10.34,10.34,10.24,10.24,4700.0,10.34,10.34,10.24,10.24,4700.0
2005-03-11 10:55:00,10.23,10.27,10.2,10.23,4600.0,10.23,10.27,10.2,10.23,4600.0
2005-03-11 11:00:00,10.22,10.25,10.22,10.22,2500.0,10.22,10.25,10.22,10.22,2500.0
2005-03-11 11:05:00,10.2,10.26,10.19,10.26,5500.0,10.2,10.26,10.19,10.26,5500.0
2005-03-11 11:10:00,10.26,10.31,10.23,10.25,4400.0,10.26,10.31,10.23,10.25,4400.0
2005-03-11 11:15:00,10.27,10.35,10.27,10.32,2700.0,10.27,10.35,10.27,10.32,2700.0
2005-03-11 11:20:00,10.33,10.33,10.31,10.32,2300.0,10.33,10.33,10.31,10.32,2300.0
2005-03-11 11:25:00,10.31,10.33,10.29,10.29,4400.0,10.31,10.33,10.29,10.29,4400.0
2005-03-11 11:30:00,10.29,10.3,10.29,10.3,1000.0,10.29,10.3,10.29,10.3,1000.0
2005-03-11 11:35:00,10.3,10.33,10.3,10.31,3000.0,10.3,10.33,10.3,10.31,3000.0
2005-03-11 11:40:00,10.3,10.35,10.3,10.35,1100.0,10.3,10.35,10.3,10.35,1100.0
2005-03-11 11:45:00,10.35,10.35,10.34,10.34,1000.0,10.35,10.35,10.34,10.34,1000.0
2005-03-11 11:50:00,10.3,10.35,10.3,10.32,1900.0,10.3,10.35,10.3,10.32,1900.0
2005-03-11 11:55:00,10.33,10.35,10.33,10.35,1500.0,10.33,10.35,10.33,10.35,1500.0
2005-03-11 12:00:00,10.32,10.32,10.3,10.3,4200.0,10.32,10.32,10.3,10.3,4200.0
2005-03-11 12:05:00,10.3,10.3,10.29,10.29,400.0,10.3,10.3,10.29,10.29,400.0
2005-03-11 12:10:00,10.29,10.29,10.29,10.29,800.0,10.29,10.29,10.29,10.29,800.0
2005-03-11 12:15:00,10.29,10.29,10.29,10.29,1200.0,10.29,10.29,10.29,10.29,1200.0
2005-03-11 12:20:00,10.29,10.3,10.29,10.3,300.0,10.29,10.3,10.29,10.3,300.0
2005-03-11 12:25:00,10.29,10.3,10.29,10.29,700.0,10.29,10.3,10.29,10.29,700.0
2005-03-11 12:30:00,10.3,10.3,10.3,10.3,900.0,10.3,10.3,10.3,10.3,900.0
2005-03-11 12:35:00,10.3,10.3,10.25,10.25,2400.0,10.3,10.3,10.25,10.25,2400.0
2005-03-11 12:40:00,10.25,10.26,10.25,10.26,600.0,10.25,10.26,10.25,10.26,600.0
2005-03-11 12:45:00,10.26,10.29,10.25,10.29,8800.0,10.26,10.29,10.25,10.29,8800.0
2005-03-11 12:50:00,10.27,10.27,10.25,10.26,2300.0,10.27,10.27,10.25,10.26,2300.0
2005-03-11 12:55:00,10.25,10.26,10.24,10.24,1300.0,10.25,10.26,10.24,10.24,1300.0
2005-03-11 13:00:00,10.23,10.26,10.21,10.21,2800.0,10.23,10.26,10.21,10.21,2800.0
2005-03-11 13:05:00,10.24,10.26,10.15,10.25,23900.0,10.24,10.26,10.15,10.25,23900.0
2005-03-11 13:10:00,10.25,10.26,10.25,10.25,400.0,10.25,10.26,10.25,10.25,400.0
2005-03-11 13:15:00,10.25,10.26,10.25,10.26,400.0,10.25,10.26,10.25,10.26,400.0
2005-03-11 13:20:00,10.26,10.26,10.25,10.25,1500.0,10.26,10.26,10.25,10.25,1500.0
2005-03-11 13:25:00,10.24,10.25,10.24,10.25,1700.0,10.24,10.25,10.24,10.25,1700.0
2005-03-11 13:30:00,10.25,10.25,10.25,10.25,100.0,10.25,10.25,10.25,10.25,100.0
2005-03-11 13:35:00,10.25,10.25,10.25,10.25,1000.0,10.25,10.25,10.25,10.25,1000.0
2005-03-11 13:40:00,10.25,10.26,10.23,10.23,2900.0,10.25,10.26,10.23,10.23,2900.0
2005-03-11 13:45:00,10.23,10.23,10.22,10.22,9900.0,10.23,10.23,10.22,10.22,9900.0
2005-03-11 13:50:00,10.22,10.25,10.22,10.25,6300.0,10.22,10.25,10.22,10.25,6300.0
2005-03-11 13:55:00,10.24,10.24,10.22,10.22,1600.0,10.24,10.24,10.22,10.22,1600.0
2005-03-11 14:00:00,10.21,10.24,10.21,10.24,1500.0,10.21,10.24,10.21,10.24,1500.0
2005-03-11 14:05:00,10.22,10.25,10.21,10.25,5100.0,10.22,10.25,10.21,10.25,5100.0
2005-03-11 14:10:00,10.23,10.25,10.23,10.23,2400.0,10.23,10.25,10.23,10.23,2400.0
2005-03-11 14:15:00,10.23,10.25,10.23,10.24,2000.0,10.23,10.25,10.23,10.24,2000.0
2005-03-11 14:20:00,10.25,10.25,10.21,10.22,2200.0,10.25,10.25,10.21,10.22,2200.0
2005-03-11 14:25:00,10.22,10.22,10.22,10.22,100.0,10.22,10.22,10.22,10.22,100.0
2005-03-11 14:30:00,10.21,10.22,10.21,10.22,3800.0,10.21,10.22,10.21,10.22,3800.0
2005-03-11 14:35:00,10.22,10.22,10.2,10.2,1600.0,10.22,10.22,10.2,10.2,1600.0
2005-03-11 14:40:00,10.2,10.25,10.2,10.25,5400.0,10.2,10.25,10.2,10.25,5400.0
2005-03-11 14:45:00,10.24,10.24,10.23,10.23,5400.0,10.24,10.24,10.23,10.23,5400.0
2005-03-11 14:50:00,10.24,10.24,10.23,10.23,5100.0,10.24,10.24,10.23,10.23,5100.0
2005-03-11 14:55:00,10.23,10.23,10.2,10.2,3300.0,10.23,10.23,10.2,10.2,3300.0
2005-03-11 15:00:00,10.2,10.2,10.16,10.16,22400.0,10.2,10.2,10.16,10.16,22400.0
2005-03-11 15:05:00,10.16,10.16,10.1,10.11,16200.0,10.16,10.16,10.1,10.11,16200.0
2005-03-11 15:10:00,10.12,10.12,10.11,10.12,11000.0,10.12,10.12,10.11,10.12,11000.0
2005-03-11 15:15:00,10.12,10.13,10.11,10.12,24900.0,10.12,10.13,10.11,10.12,24900.0
2005-03-11 15:20:00,10.12,10.13,10.11,10.13,12900.0,10.12,10.13,10.11,10.13,12900.0
2005-03-11 15:25:00,10.12,10.12,10.08,10.1,22700.0,10.12,10.12,10.08,10.1,22700.0
2005-03-11 15:30:00,10.1,10.11,10.07,10.07,10400.0,10.1,10.11,10.07,10.07,10400.0
2005-03-11 15:35:00,10.1,10.11,10.07,10.1,20700.0,10.1,10.11,10.07,10.1,20700.0
2005-03-11 15:40:00,10.12,10.15,10.11,10.12,8300.0,10.12,10.15,10.11,10.12,8300.0
2005-03-11 15:45:00,10.12,10.16,10.09,10.15,12400.0,10.12,10.16,10.09,10.15,12400.0
2005-03-11 15:50:00,10.16,10.16,10.12,10.15,15300.0,10.16,10.16,10.12,10.15,15300.0
2005-03-11 15:55:00,10.14,10.15,10.14,10.15,14800.0,10.14,10.15,10.14,10.15,14800.0
2005-03-14 09:30:00,10.11,10.25,10.11,10.24,6500.0,10.11,10.25,10.11,10.24,6500.0
2005-03-14 09:35:00,10.27,10.37,10.27,10.37,5400.0,10.27,10.37,10.27,10.37,5400.0
2005-03-14 09:40:00,10.37,10.39,10.35,10.39,5400.0,10.37,10.39,10.35,10.39,5400.0
2005-03-14 09:45:00,10.37,10.38,10.11,10.38,4800.0,10.37,10.38,10.11,10.38,4800.0
2005-03-14 09:50:00,10.38,10.42,10.37,10.4,9700.0,10.38,10.42,10.37,10.4,9700.0
2005-03-14 09:55:00,10.41,10.48,10.4,10.48,12500.0,10.41,10.48,10.4,10.48,12500.0
2005-03-14 10:00:00,10.45,10.5,10.44,10.47,5000.0,10.45,10.5,10.44,10.47,5000.0
2005-03-14 10:05:00,10.46,10.49,10.46,10.49,1800.0,10.46,10.49,10.46,10.49,1800.0
2005-03-14 10:10:00,10.46,10.5,10.42,10.42,1500.0,10.46,10.5,10.42,10.42,1500.0
2005-03-14 10:15:00,10.43,10.45,10.43,10.45,500.0,10.43,10.45,10.43,10.45,500.0
2005-03-14 10:20:00,10.47,10.57,10.47,10.55,10000.0,10.47,10.57,10.47,10.55,10000.0
2005-03-14 10:25:00,10.55,10.59,10.55,10.58,6900.0,10.55,10.59,10.55,10.58,6900.0
2005-03-14 10:30:00,10.59,10.6,10.59,10.59,4000.0,10.59,10.6,10.59,10.59,4000.0
2005-03-14 10:35:00,10.58,10.6,10.58,10.59,5100.0,10.58,10.6,10.58,10.59,5100.0
2005-03-14 10:40:00,10.6,10.6,10.55,10.55,10500.0,10.6,10.6,10.55,10.55,10500.0
2005-03-14 10:45:00,10.53,10.54,10.52,10.52,2900.0,10.53,10.54,10.52,10.52,2900.0
2005-03-14 10:50:00,10.53,10.55,10.52,10.55,4900.0,10.53,10.55,10.52,10.55,4900.0
2005-03-14 10:55:00,10.54,10.56,10.54,10.56,2300.0,10.54,10.56,10.54,10.56,2300.0
2005-03-14 11:00:00,10.56,10.6,10.56,10.57,2100.0,10.56,10.6,10.56,10.57,2100.0
2005-03-14 11:05:00,10.55,10.55,10.55,10.55,10100.0,10.55,10.55,10.55,10.55,10100.0
2005-03-14 11:10:00,10.54,10.54,10.5,10.5,1500.0,10.54,10.54,10.5,10.5,1500.0
2005-03-14 11:15:00,10.48,10.49,10.46,10.49,1900.0,10.48,10.49,10.46,10.49,1900.0
2005-03-14 11:20:00,10.46,10.46,10.46,10.46,400.0,10.46,10.46,10.46,10.46,400.0
2005-03-14 11:25:00,10.46,10.46,10.46,10.46,200.0,10.46,10.46,10.46,10.46,200.0
2005-03-14 11:30:00,10.47,10.5,10.46,10.47,5100.0,10.47,10.5,10.46,10.47,5100.0
2005-03-14 11:35:00,10.48,10.52,10.48,10.48,3900.0,10.48,10.52,10.48,10.48,3900.0
2005-03-14 11:40:00,10.46,10.47,10.44,10.44,8800.0,10.46,10.47,10.44,10.44,8800.0
2005-03-14 11:45:00,10.44,10.46,10.43,10.43,2900.0,10.44,10.46,10.43,10.43,2900.0
2005-03-14 11:50:00,10.44,10.45,10.39,10.39,3300.0,10.44,10.45,10.39,10.39,3300.0
2005-03-14 11:55:00,10.39,10.4,10.39,10.39,800.0,10.39,10.4,10.39,10.39,800.0
2005-03-14 12:00:00,10.37,10.39,10.36,10.36,3800.0,10.37,10.39,10.36,10.36,3800.0
2005-03-14 12:05:00,10.4,10.4,10.38,10.38,2700.0,10.4,10.4,10.38,10.38,2700.0
2005-03-14 12:10:00,10.39,10.39,10.34,10.34,1400.0,10.39,10.39,10.34,10.34,1400.0
2005-03-14 12:15:00,10.34,10.34,10.34,10.34,0.0,10.34,10.34,10.34,10.34,0.0
2005-03-14 12:20:00,10.34,10.34,10.34,10.34,2800.0,10.34,10.34,10.34,10.34,2800.0
2005-03-14 12:25:00,10.34,10.39,10.28,10.28,4800.0,10.34,10.39,10.28,10.28,4800.0
2005-03-14 12:30:00,10.28,10.28,10.25,10.26,3100.0,10.28,10.28,10.25,10.26,3100.0
2005-03-14 12:35:00,10.26,10.27,10.24,10.25,1400.0,10.26,10.27,10.24,10.25,1400.0
2005-03-14 12:40:00,10.28,10.3,10.28,10.28,1600.0,10.28,10.3,10.28,10.28,1600.0
2005-03-14 12:45:00,10.3,10.3,10.3,10.3,2900.0,10.3,10.3,10.3,10.3,2900.0
2005-03-14 12:50:00,10.3,10.32,10.3,10.32,5400.0,10.3,10.32,10.3,10.32,5400.0
2005-03-14 12:55:00,10.34,10.34,10.32,10.32,3400.0,10.34,10.34,10.32,10.32,3400.0
2005-03-14 13:00:00,10.33,10.35,10.33,10.35,500.0,10.33,10.35,10.33,10.35,500.0
2005-03-14 13:05:00,10.33,10.33,10.33,10.33,3800.0,10.33,10.33,10.33,10.33,3800.0
2005-03-14 13:10:00,10.35,10.35,10.33,10.33,1000.0,10.35,10.35,10.33,10.33,1000.0
2005-03-14 13:15:00,10.35,10.35,10.32,10.32,5400.0,10.35,10.35,10.32,10.32,5400.0
2005-03-14 13:20:00,10.32,10.32,10.27,10.27,600.0,10.32,10.32,10.27,10.27,600.0
2005-03-14 13:25:00,10.26,10.29,10.26,10.29,900.0,10.26,10.29,10.26,10.29,900.0
2005-03-14 13:30:00,10.28,10.3,10.27,10.3,900.0,10.28,10.3,10.27,10.3,900.0
2005-03-14 13:35:00,10.27,10.3,10.25,10.3,3200.0,10.27,10.3,10.25,10.3,3200.0
2005-03-14 13:40:00,10.27,10.3,10.27,10.27,700.0,10.27,10.3,10.27,10.27,700.0
2005-03-14 13:45:00,10.26,10.26,10.26,10.26,100.0,10.26,10.26,10.26,10.26,100.0
2005-03-14 13:50:00,10.27,10.3,10.23,10.24,6700.0,10.27,10.3,10.23,10.24,6700.0
2005-03-14 13:55:00,10.24,10.26,10.23,10.26,2700.0,10.24,10.26,10.23,10.26,2700.0
2005-03-14 14:00:00,10.26,10.26,10.24,10.26,800.0,10.26,10.26,10.24,10.26,800.0
2005-03-14 14:05:00,10.28,10.28,10.27,10.27,900.0,10.28,10.28,10.27,10.27,900.0
2005-03-14 14:10:00,10.3,10.3,10.25,10.25,2900.0,10.3,10.3,10.25,10.25,2900.0
2005-03-14 14:15:00,10.26,10.26,10.25,10.25,700.0,10.26,10.26,10.25,10.25,700.0
2005-03-14 14:20:00,10.25,10.25,10.25,10.25,0.0,10.25,10.25,10.25,10.25,0.0
2005-03-14 14:25:00,10.28,10.3,10.28,10.29,1000.0,10.28,10.3,10.28,10.29,1000.0
2005-03-14 14:30:00,10.26,10.28,10.25,10.28,1900.0,10.26,10.28,10.25,10.28,1900.0
2005-03-14 14:35:00,10.29,10.29,10.23,10.23,3900.0,10.29,10.29,10.23,10.23,3900.0
2005-03-14 14:40:00,10.25,10.25,10.23,10.23,400.0,10.25,10.25,10.23,10.23,400.0
2005-03-14 14:45:00,10.22,10.27,10.22,10.25,1200.0,10.22,10.27,10.22,10.25,1200.0
2005-03-14 14:50:00,10.28,10.28,10.24,10.24,2800.0,10.28,10.28,10.24,10.24,2800.0
2005-03-14 14:55:00,10.25,10.25,10.2,10.23,4900.0,10.25,10.25,10.2,10.23,4900.0
2005-03-14 15:00:00,10.23,10.25,10.21,10.25,6400.0,10.23,10.25,10.21,10.25,6400.0
2005-03-14 15:05:00,10.27,10.27,10.25,10.27,2200.0,10.27,10.27,10.25,10.27,2200.0
2005-03-14 15:10:00,10.27,10.44,10.26,10.44,10200.0,10.27,10.44,10.26,10.44,10200.0
2005-03-14 15:15:00,10.44,10.54,10.42,10.53,35800.0,10.44,10.54,10.42,10.53,35800.0
2005-03-14 15:20:00,10.5,10.52,10.47,10.5,15300.0,10.5,10.52,10.47,10.5,15300.0
2005-03-14 15:25:00,10.5,10.53,10.48,10.51,16600.0,10.5,10.53,10.48,10.51,16600.0
2005-03-14 15:30:00,10.53,10.75,10.51,10.61,30800.0,10.53,10.75,10.51,10.61,30800.0
2005-03-14 15:35:00,10.61,10.62,10.5,10.55,31300.0,10.61,10.62,10.5,10.55,31300.0
2005-03-14 15:40:00,10.55,10.55,10.51,10.53,20100.0,10.55,10.55,10.51,10.53,20100.0
2005-03-14 15:45:00,10.54,10.55,10.5,10.51,10900.0,10.54,10.55,10.5,10.51,10900.0
2005-03-14 15:50:00,10.52,10.64,10.51,10.63,27900.0,10.52,10.64,10.51,10.63,27900.0
2005-03-14 15:55:00,10.63,10.72,10.61,10.68,56100.0,10.63,10.72,10.61,10.68,56100.0
2005-03-15 09:30:00,10.74,10.88,10.73,10.85,11700.0,10.74,10.88,10.73,10.85,11700.0
2005-03-15 09:35:00,10.81,10.84,10.79,10.79,5200.0,10.81,10.84,10.79,10.79,5200.0
2005-03-15 09:40:00,10.8,10.8,10.75,10.8,10300.0,10.8,10.8,10.75,10.8,10300.0
2005-03-15 09:45:00,10.8,10.83,10.79,10.82,10700.0,10.8,10.83,10.79,10.82,10700.0
2005-03-15 09:50:00,10.82,10.82,10.68,10.68,20500.0,10.82,10.82,10.68,10.68,20500.0
2005-03-15 09:55:00,10.71,10.83,10.68,10.76,5500.0,10.71,10.83,10.68,10.76,5500.0
2005-03-15 10:00:00,10.75,10.75,10.67,10.68,3700.0,10.75,10.75,10.67,10.68,3700.0
2005-03-15 10:05:00,10.66,10.67,10.59,10.59,4500.0,10.66,10.67,10.59,10.59,4500.0
2005-03-15 10:10:00,10.6,10.64,10.54,10.54,18900.0,10.6,10.64,10.54,10.54,18900.0
2005-03-15 10:15:00,10.52,10.52,10.45,10.46,8600.0,10.52,10.52,10.45,10.46,8600.0
2005-03-15 10:20:00,10.44,10.45,10.42,10.42,8500.0,10.44,10.45,10.42,10.42,8500.0
2005-03-15 10:25:00,10.42,10.42,10.34,10.35,11700.0,10.42,10.42,10.34,10.35,11700.0
2005-03-15 10:30:00,10.36,10.36,10.26,10.34,12800.0,10.36,10.36,10.26,10.34,12800.0
2005-03-15 10:35:00,10.34,10.43,10.33,10.41,5500.0,10.34,10.43,10.33,10.41,5500.0
2005-03-15 10:40:00,10.42,10.43,10.41,10.42,1700.0,10.42,10.43,10.41,10.42,1700.0
2005-03-15 10:45:00,10.41,10.46,10.4,10.46,7100.0,10.41,10.46,10.4,10.46,7100.0
2005-03-15 10:50:00,10.45,10.5,10.44,10.5,4300.0,10.45,10.5,10.44,10.5,4300.0
2005-03-15 10:55:00,10.5,10.58,10.5,10.54,3600.0,10.5,10.58,10.5,10.54,3600.0
2005-03-15 11:00:00,10.52,10.53,10.48,10.49,1200.0,10.52,10.53,10.48,10.49,1200.0
2005-03-15 11:05:00,10.5,10.53,10.5,10.51,1600.0,10.5,10.53,10.5,10.51,1600.0
2005-03-15 11:10:00,10.5,10.51,10.5,10.51,1200.0,10.5,10.51,10.5,10.51,1200.0
2005-03-15 11:15:00,10.51,10.52,10.51,10.51,800.0,10.51,10.52,10.51,10.51,800.0
2005-03-15 11:20:00,10.5,10.51,10.5,10.5,800.0,10.5,10.51,10.5,10.5,800.0
2005-03-15 11:25:00,10.52,10.52,10.51,10.51,200.0,10.52,10.52,10.51,10.51,200.0
2005-03-15 11:30:00,10.5,10.52,10.5,10.51,6500.0,10.5,10.52,10.5,10.51,6500.0
2005-03-15 11:35:00,10.51,10.51,10.46,10.46,4500.0,10.51,10.51,10.46,10.46,4500.0
2005-03-15 11:40:00,10.45,10.47,10.45,10.47,800.0,10.45,10.47,10.45,10.47,800.0
2005-03-15 11:45:00,10.48,10.48,10.46,10.46,1300.0,10.48,10.48,10.46,10.46,1300.0
2005-03-15 11:50:00,10.45,10.49,10.45,10.46,2000.0,10.45,10.49,10.45,10.46,2000.0
2005-03-15 11:55:00,10.49,10.49,10.46,10.47,1000.0,10.49,10.49,10.46,10.47,1000.0
2005-03-15 12:00:00,10.45,10.45,10.4,10.4,3700.0,10.45,10.45,10.4,10.4,3700.0
2005-03-15 12:05:00,10.39,10.42,10.39,10.4,1100.0,10.39,10.42,10.39,10.4,1100.0
2005-03-15 12:10:00,10.39,10.42,10.37,10.41,5500.0,10.39,10.42,10.37,10.41,5500.0
2005-03-15 12:15:00,10.4,10.44,10.4,10.44,700.0,10.4,10.44,10.4,10.44,700.0
2005-03-15 12:20:00,10.42,10.42,10.38,10.38,1200.0,10.42,10.42,10.38,10.38,1200.0
2005-03-15 12:25:00,10.4,10.4,10.4,10.4,3400.0,10.4,10.4,10.4,10.4,3400.0
2005-03-15 12:30:00,10.4,10.42,10.4,10.42,4300.0,10.4,10.42,10.4,10.42,4300.0
2005-03-15 12:35:00,10.42,10.43,10.42,10.43,1000.0,10.42,10.43,10.42,10.43,1000.0
2005-03-15 12:40:00,10.42,10.42,10.42,10.42,600.0,10.42,10.42,10.42,10.42,600.0
2005-03-15 12:45:00,10.42,10.48,10.42,10.44,1600.0,10.42,10.48,10.42,10.44,1600.0
2005-03-15 12:50:00,10.43,10.47,10.42,10.45,1900.0,10.43,10.47,10.42,10.45,1900.0
2005-03-15 12:55:00,10.46,10.46,10.45,10.45,300.0,10.46,10.46,10.45,10.45,300.0
2005-03-15 13:00:00,10.43,10.43,10.43,10.43,600.0,10.43,10.43,10.43,10.43,600.0
2005-03-15 13:05:00,10.44,10.46,10.41,10.41,2600.0,10.44,10.46,10.41,10.41,2600.0
2005-03-15 13:10:00,10.41,10.45,10.41,10.41,31500.0,10.41,10.45,10.41,10.41,31500.0
2005-03-15 13:15:00,10.41,10.43,10.41,10.42,6200.0,10.41,10.43,10.41,10.42,6200.0
2005-03-15 13:20:00,10.43,10.43,10.42,10.43,2100.0,10.43,10.43,10.42,10.43,2100.0
2005-03-15 13:25:00,10.43,10.43,10.41,10.41,2800.0,10.43,10.43,10.41,10.41,2800.0
2005-03-15 13:30:00,10.41,10.41,10.41,10.41,6000.0,10.41,10.41,10.41,10.41,6000.0
2005-03-15 13:35:00,10.41,10.42,10.4,10.41,6500.0,10.41,10.42,10.4,10.41,6500.0
2005-03-15 13:40:00,10.41,10.41,10.4,10.41,5700.0,10.41,10.41,10.4,10.41,5700.0
2005-03-15 13:45:00,10.41,10.42,10.41,10.41,5000.0,10.41,10.42,10.41,10.41,5000.0
2005-03-15 13:50:00,10.41,10.42,10.41,10.41,4500.0,10.41,10.42,10.41,10.41,4500.0
2005-03-15 13:55:00,10.41,10.42,10.41,10.42,2400.0,10.41,10.42,10.41,10.42,2400.0
2005-03-15 14:00:00,10.42,10.45,10.42,10.43,2600.0,10.42,10.45,10.42,10.43,2600.0
2005-03-15 14:05:00,10.42,10.44,10.4,10.4,2600.0,10.42,10.44,10.4,10.4,2600.0
2005-03-15 14:10:00,10.41,10.45,10.41,10.43,4700.0,10.41,10.45,10.41,10.43,4700.0
2005-03-15 14:15:00,10.44,10.44,10.4,10.41,3500.0,10.44,10.44,10.4,10.41,3500.0
2005-03-15 14:20:00,10.41,10.42,10.41,10.41,4900.0,10.41,10.42,10.41,10.41,4900.0
2005-03-15 14:25:00,10.41,10.42,10.41,10.42,3400.0,10.41,10.42,10.41,10.42,3400.0
2005-03-15 14:30:00,10.42,10.44,10.41,10.41,4100.0,10.42,10.44,10.41,10.41,4100.0
2005-03-15 14:35:00,10.41,10.41,10.41,10.41,1700.0,10.41,10.41,10.41,10.41,1700.0
2005-03-15 14:40:00,10.41,10.45,10.41,10.43,2600.0,10.41,10.45,10.41,10.43,2600.0
2005-03-15 14:45:00,10.43,10.45,10.42,10.43,5500.0,10.43,10.45,10.42,10.43,5500.0
2005-03-15 14:50:00,10.43,10.45,10.43,10.45,2500.0,10.43,10.45,10.43,10.45,2500.0
2005-03-15 14:55:00,10.46,10.49,10.45,10.45,3800.0,10.46,10.49,10.45,10.45,3800.0
2005-03-15 15:00:00,10.46,10.47,10.45,10.45,1200.0,10.46,10.47,10.45,10.45,1200.0
2005-03-15 15:05:00,10.46,10.5,10.44,10.44,6500.0,10.46,10.5,10.44,10.44,6500.0
2005-03-15 15:10:00,10.43,10.43,10.42,10.42,2400.0,10.43,10.43,10.42,10.42,2400.0
2005-03-15 15:15:00,10.42,10.42,10.41,10.42,2700.0,10.42,10.42,10.41,10.42,2700.0
2005-03-15 15:20:00,10.42,10.43,10.41,10.41,1700.0,10.42,10.43,10.41,10.41,1700.0
2005-03-15 15:25:00,10.41,10.43,10.41,10.42,2300.0,10.41,10.43,10.41,10.42,2300.0
2005-03-15 15:30:00,10.44,10.44,10.41,10.43,3800.0,10.44,10.44,10.41,10.43,3800.0
2005-03-15 15:35:00,10.43,10.44,10.41,10.44,5100.0,10.43,10.44,10.41,10.44,5100.0
2005-03-15 15:40:00,10.44,10.44,10.41,10.42,5000.0,10.44,10.44,10.41,10.42,5000.0
2005-03-15 15:45:00,10.42,10.42,10.39,10.4,8000.0,10.42,10.42,10.39,10.4,8000.0
2005-03-15 15:50:00,10.4,10.4,10.33,10.33,18600.0,10.4,10.4,10.33,10.33,18600.0
2005-03-15 15:55:00,10.34,10.36,10.32,10.35,20500.0,10.34,10.36,10.32,10.35,20500.0
2005-03-16 09:30:00,10.28,10.5,10.25,10.45,7200.0,10.28,10.5,10.25,10.45,7200.0
2005-03-16 09:35:00,10.45,10.48,10.29,10.4,6000.0,10.45,10.48,10.29,10.4,6000.0
2005-03-16 09:40:00,10.38,10.41,10.33,10.33,3700.0,10.38,10.41,10.33,10.33,3700.0
2005-03-16 09:45:00,10.33,10.41,10.33,10.38,4100.0,10.33,10.41,10.33,10.38,4100.0
2005-03-16 09:50:00,10.36,10.38,10.35,10.35,4000.0,10.36,10.38,10.35,10.35,4000.0
2005-03-16 09:55:00,10.35,10.38,10.34,10.36,2600.0,10.35,10.38,10.34,10.36,2600.0
2005-03-16 10:00:00,10.37,10.38,10.35,10.38,2200.0,10.37,10.38,10.35,10.38,2200.0
2005-03-16 10:05:00,10.35,10.38,10.35,10.36,1200.0,10.35,10.38,10.35,10.36,1200.0
2005-03-16 10:10:00,10.38,10.42,10.36,10.39,6900.0,10.38,10.42,10.36,10.39,6900.0
2005-03-16 10:15:00,10.4,10.43,10.38,10.38,5600.0,10.4,10.43,10.38,10.38,5600.0
2005-03-16 10:20:00,10.38,10.41,10.37,10.41,6400.0,10.38,10.41,10.37,10.41,6400.0
2005-03-16 10:25:00,10.41,10.44,10.38,10.38,3500.0,10.41,10.44,10.38,10.38,3500.0
2005-03-16 10:30:00,10.41,10.45,10.39,10.39,2100.0,10.41,10.45,10.39,10.39,2100.0
2005-03-16 10:35:00,10.39,10.39,10.28,10.31,3500.0,10.39,10.39,10.28,10.31,3500.0
2005-03-16 10:40:00,10.3,10.3,10.25,10.25,2900.0,10.3,10.3,10.25,10.25,2900.0
2005-03-16 10:45:00,10.26,10.29,10.26,10.28,6200.0,10.26,10.29,10.26,10.28,6200.0
2005-03-16 10:50:00,10.28,10.28,10.27,10.28,2500.0,10.28,10.28,10.27,10.28,2500.0
2005-03-16 10:55:00,10.28,10.28,10.27,10.28,2000.0,10.28,10.28,10.27,10.28,2000.0
2005-03-16 11:00:00,10.28,10.48,10.24,10.44,22100.0,10.28,10.48,10.24,10.44,22100.0
2005-03-16 11:05:00,10.45,10.48,10.43,10.43,3900.0,10.45,10.48,10.43,10.43,3900.0
2005-03-16 11:10:00,10.41,10.43,10.38,10.38,3400.0,10.41,10.43,10.38,10.38,3400.0
2005-03-16 11:15:00,10.37,10.4,10.33,10.34,2600.0,10.37,10.4,10.33,10.34,2600.0
2005-03-16 11:20:00,10.32,10.34,10.28,10.28,2400.0,10.32,10.34,10.28,10.28,2400.0
2005-03-16 11:25:00,10.29,10.29,10.29,10.29,100.0,10.29,10.29,10.29,10.29,100.0
2005-03-16 11:30:00,10.29,10.33,10.29,10.3,600.0,10.29,10.33,10.29,10.3,600.0
2005-03-16 11:35:00,10.32,10.32,10.32,10.32,200.0,10.32,10.32,10.32,10.32,200.0
2005-03-16 11:40:00,10.33,10.33,10.29,10.29,2300.0,10.33,10.33,10.29,10.29,2300.0
2005-03-16 11:45:00,10.32,10.32,10.3,10.3,1300.0,10.32,10.32,10.3,10.3,1300.0
2005-03-16 11:50:00,10.31,10.34,10.3,10.34,1000.0,10.31,10.34,10.3,10.34,1000.0
2005-03-16 11:55:00,10.33,10.33,10.31,10.31,500.0,10.33,10.33,10.31,10.31,500.0
2005-03-16 12:00:00,10.33,10.33,10.32,10.33,1400.0,10.33,10.33,10.32,10.33,1400.0
2005-03-16 12:05:00,10.32,10.34,10.28,10.28,4600.0,10.32,10.34,10.28,10.28,4600.0
2005-03-16 12:10:00,10.32,10.33,10.31,10.33,600.0,10.32,10.33,10.31,10.33,600.0
2005-03-16 12:15:00,10.32,10.32,10.32,10.32,100.0,10.32,10.32,10.32,10.32,100.0
2005-03-16 12:20:00,10.28,10.31,10.28,10.28,11400.0,10.28,10.31,10.28,10.28,11400.0
2005-03-16 12:25:00,10.28,10.28,10.28,10.28,1000.0,10.28,10.28,10.28,10.28,1000.0
2005-03-16 12:30:00,10.28,10.3,10.28,10.3,300.0,10.28,10.3,10.28,10.3,300.0
2005-03-16 12:35:00,10.31,10.31,10.28,10.28,1100.0,10.31,10.31,10.28,10.28,1100.0
2005-03-16 12:40:00,10.28,10.3,10.28,10.3,300.0,10.28,10.3,10.28,10.3,300.0
2005-03-16 12:45:00,10.31,10.32,10.28,10.28,1100.0,10.31,10.32,10.28,10.28,1100.0
2005-03-16 12:50:00,10.3,10.3,10.28,10.28,2200.0,10.3,10.3,10.28,10.28,2200.0
2005-03-16 12:55:00,10.29,10.3,10.25,10.25,2000.0,10.29,10.3,10.25,10.25,2000.0
2005-03-16 13:00:00,10.25,10.27,10.25,10.26,1200.0,10.25,10.27,10.25,10.26,1200.0
2005-03-16 13:05:00,10.25,10.25,10.25,10.25,200.0,10.25,10.25,10.25,10.25,200.0
2005-03-16 13:10:00,10.25,10.32,10.25,10.32,3100.0,10.25,10.32,10.25,10.32,3100.0
2005-03-16 13:15:00,10.28,10.28,10.26,10.26,2100.0,10.28,10.28,10.26,10.26,2100.0
2005-03-16 13:20:00,10.27,10.27,10.27,10.27,100.0,10.27,10.27,10.27,10.27,100.0
2005-03-16 13:25:00,10.27,10.27,10.25,10.25,400.0,10.27,10.27,10.25,10.25,400.0
2005-03-16 13:30:00,10.25,10.27,10.25,10.27,600.0,10.25,10.27,10.25,10.27,600.0
2005-03-16 13:35:00,10.27,10.27,10.26,10.26,3300.0,10.27,10.27,10.26,10.26,3300.0
2005-03-16 13:40:00,10.26,10.27,10.26,10.27,800.0,10.26,10.27,10.26,10.27,800.0
2005-03-16 13:45:00,10.27,10.29,10.27,10.29,7500.0,10.27,10.29,10.27,10.29,7500.0
2005-03-16 13:50:00,10.26,10.28,10.25,10.26,4800.0,10.26,10.28,10.25,10.26,4800.0
2005-03-16 13:55:00,10.26,10.28,10.26,10.26,6800.0,10.26,10.28,10.26,10.26,6800.0
2005-03-16 14:00:00,10.26,10.29,10.25,10.26,10800.0,10.26,10.29,10.25,10.26,10800.0
2005-03-16 14:05:00,10.26,10.29,10.26,10.26,2500.0,10.26,10.29,10.26,10.26,2500.0
2005-03-16 14:10:00,10.26,10.29,10.26,10.29,6900.0,10.26,10.29,10.26,10.29,6900.0
2005-03-16 14:15:00,10.26,10.26,10.26,10.26,1300.0,10.26,10.26,10.26,10.26,1300.0
2005-03-16 14:20:00,10.27,10.28,10.26,10.27,600.0,10.27,10.28,10.26,10.27,600.0
2005-03-16 14:25:00,10.26,10.27,10.26,10.26,900.0,10.26,10.27,10.26,10.26,900.0
2005-03-16 14:30:00,10.26,10.27,10.26,10.26,4700.0,10.26,10.27,10.26,10.26,4700.0
2005-03-16 14:35:00,10.27,10.27,10.26,10.26,3000.0,10.27,10.27,10.26,10.26,3000.0
2005-03-16 14:40:00,10.26,10.28,10.26,10.28,4600.0,10.26,10.28,10.26,10.28,4600.0
2005-03-16 14:45:00,10.27,10.32,10.26,10.32,4800.0,10.27,10.32,10.26,10.32,4800.0
2005-03-16 14:50:00,10.3,10.32,10.28,10.31,3000.0,10.3,10.32,10.28,10.31,3000.0
2005-03-16 14:55:00,10.28,10.28,10.26,10.26,1500.0,10.28,10.28,10.26,10.26,1500.0
2005-03-16 15:00:00,10.27,10.27,10.26,10.26,1100.0,10.27,10.27,10.26,10.26,1100.0
2005-03-16 15:05:00,10.27,10.29,10.27,10.29,3500.0,10.27,10.29,10.27,10.29,3500.0
2005-03-16 15:10:00,10.29,10.43,10.27,10.28,15400.0,10.29,10.43,10.27,10.28,15400.0
2005-03-16 15:15:00,10.28,10.3,10.26,10.26,4800.0,10.28,10.3,10.26,10.26,4800.0
2005-03-16 15:20:00,10.27,10.28,10.26,10.27,2600.0,10.27,10.28,10.26,10.27,2600.0
2005-03-16 15:25:00,10.27,10.28,10.26,10.27,4900.0,10.27,10.28,10.26,10.27,4900.0
2005-03-16 15:30:00,10.26,10.27,10.25,10.26,6100.0,10.26,10.27,10.25,10.26,6100.0
2005-03-16 15:35:00,10.26,10.32,10.26,10.31,11000.0,10.26,10.32,10.26,10.31,11000.0
2005-03-16 15:40:00,10.31,10.31,10.27,10.28,2100.0,10.31,10.31,10.27,10.28,2100.0
2005-03-16 15:45:00,10.27,10.29,10.25,10.29,6400.0,10.27,10.29,10.25,10.29,6400.0
2005-03-16 15:50:00,10.29,10.33,10.28,10.3,10900.0,10.29,10.33,10.28,10.3,10900.0
2005-03-16 15:55:00,10.3,10.34,10.28,10.34,16700.0,10.3,10.34,10.28,10.34,16700.0
2005-03-17 09:30:00,10.28,10.33,10.2,10.2,8600.0,10.28,10.33,10.2,10.2,8600.0
2005-03-17 09:35:00,10.2,10.26,10.2,10.25,2100.0,10.2,10.26,10.2,10.25,2100.0
2005-03-17 09:40:00,10.25,10.25,10.13,10.13,8300.0,10.25,10.25,10.13,10.13,8300.0
2005-03-17 09:45:00,10.13,10.2,10.09,10.16,9200.0,10.13,10.2,10.09,10.16,9200.0
2005-03-17 09:50:00,10.2,10.21,10.18,10.19,2100.0,10.2,10.21,10.18,10.19,2100.0
2005-03-17 09:55:00,10.19,10.19,10.16,10.17,9300.0,10.19,10.19,10.16,10.17,9300.0
2005-03-17 10:00:00,10.18,10.27,10.18,10.27,10200.0,10.18,10.27,10.18,10.27,10200.0
2005-03-17 10:05:00,10.28,10.28,10.22,10.24,7900.0,10.28,10.28,10.22,10.24,7900.0
2005-03-17 10:10:00,10.22,10.23,10.22,10.23,1900.0,10.22,10.23,10.22,10.23,1900.0
2005-03-17 10:15:00,10.22,10.26,10.21,10.26,2400.0,10.22,10.26,10.21,10.26,2400.0
2005-03-17 10:20:00,10.25,10.25,10.1,10.22,28400.0,10.25,10.25,10.1,10.22,28400.0
2005-03-17 10:25:00,10.22,10.23,10.21,10.21,1300.0,10.22,10.23,10.21,10.21,1300.0
2005-03-17 10:30:00,10.21,10.28,10.21,10.27,11500.0,10.21,10.28,10.21,10.27,11500.0
2005-03-17 10:35:00,10.27,10.33,10.27,10.29,6900.0,10.27,10.33,10.27,10.29,6900.0
2005-03-17 10:40:00,10.3,10.3,10.25,10.26,4000.0,10.3,10.3,10.25,10.26,4000.0
2005-03-17 10:45:00,10.25,10.25,10.18,10.25,17400.0,10.25,10.25,10.18,10.25,17400.0
2005-03-17 10:50:00,10.25,10.26,10.25,10.25,800.0,10.25,10.26,10.25,10.25,800.0
2005-03-17 10:55:00,10.26,10.34,10.25,10.33,7300.0,10.26,10.34,10.25,10.33,7300.0
2005-03-17 11:00:00,10.33,10.34,10.25,10.26,7600.0,10.33,10.34,10.25,10.26,7600.0
2005-03-17 11:05:00,10.27,10.27,10.26,10.27,4900.0,10.27,10.27,10.26,10.27,4900.0
2005-03-17 11:10:00,10.27,10.28,10.25,10.25,5800.0,10.27,10.28,10.25,10.25,5800.0
2005-03-17 11:15:00,10.26,10.29,10.25,10.29,7100.0,10.26,10.29,10.25,10.29,7100.0
2005-03-17 11:20:00,10.26,10.26,10.21,10.26,2100.0,10.26,10.26,10.21,10.26,2100.0
2005-03-17 11:25:00,10.25,10.25,10.24,10.25,4200.0,10.25,10.25,10.24,10.25,4200.0
2005-03-17 11:30:00,10.25,10.26,10.23,10.24,2900.0,10.25,10.26,10.23,10.24,2900.0
2005-03-17 11:35:00,10.24,10.25,10.23,10.24,2700.0,10.24,10.25,10.23,10.24,2700.0
2005-03-17 11:40:00,10.24,10.25,10.24,10.25,1400.0,10.24,10.25,10.24,10.25,1400.0
2005-03-17 11:45:00,10.24,10.26,10.24,10.26,3500.0,10.24,10.26,10.24,10.26,3500.0
2005-03-17 11:50:00,10.27,10.27,10.25,10.25,1300.0,10.27,10.27,10.25,10.25,1300.0
2005-03-17 11:55:00,10.26,10.26,10.25,10.25,3600.0,10.26,10.26,10.25,10.25,3600.0
2005-03-17 12:00:00,10.25,10.26,10.24,10.25,2400.0,10.25,10.26,10.24,10.25,2400.0
2005-03-17 12:05:00,10.25,10.26,10.24,10.25,5100.0,10.25,10.26,10.24,10.25,5100.0
2005-03-17 12:10:00,10.25,10.26,10.25,10.26,1900.0,10.25,10.26,10.25,10.26,1900.0
2005-03-17 12:15:00,10.25,10.27,10.25,10.25,2000.0,10.25,10.27,10.25,10.25,2000.0
2005-03-17 12:20:00,10.25,10.26,10.25,10.25,2000.0,10.25,10.26,10.25,10.25,2000.0
2005-03-17 12:25:00,10.25,10.26,10.24,10.25,3000.0,10.25,10.26,10.24,10.25,3000.0
2005-03-17 12:30:00,10.25,10.26,10.25,10.25,8500.0,10.25,10.26,10.25,10.25,8500.0
2005-03-17 12:35:00,10.26,10.29,10.26,10.29,5100.0,10.26,10.29,10.26,10.29,5100.0
2005-03-17 12:40:00,10.29,10.3,10.24,10.27,1600.0,10.29,10.3,10.24,10.27,1600.0
2005-03-17 12:45:00,10.24,10.25,10.24,10.24,2200.0,10.24,10.25,10.24,10.24,2200.0
2005-03-17 12:50:00,10.25,10.26,10.24,10.25,2000.0,10.25,10.26,10.24,10.25,2000.0
2005-03-17 12:55:00,10.24,10.29,10.24,10.28,4500.0,10.24,10.29,10.24,10.28,4500.0
2005-03-17 13:00:00,10.27,10.27,10.25,10.25,400.0,10.27,10.27,10.25,10.25,400.0
2005-03-17 13:05:00,10.26,10.27,10.26,10.27,700.0,10.26,10.27,10.26,10.27,700.0
2005-03-17 13:10:00,10.26,10.26,10.24,10.24,3800.0,10.26,10.26,10.24,10.24,3800.0
2005-03-17 13:15:00,10.24,10.24,10.22,10.22,1500.0,10.24,10.24,10.22,10.22,1500.0
2005-03-17 13:20:00,10.22,10.23,10.2,10.21,2700.0,10.22,10.23,10.2,10.21,2700.0
2005-03-17 13:25:00,10.2,10.2,10.19,10.19,1400.0,10.2,10.2,10.19,10.19,1400.0
2005-03-17 13:30:00,10.19,10.2,10.18,10.2,3600.0,10.19,10.2,10.18,10.2,3600.0
2005-03-17 13:35:00,10.2,10.23,10.2,10.23,400.0,10.2,10.23,10.2,10.23,400.0
2005-03-17 13:40:00,10.23,10.25,10.21,10.22,1900.0,10.23,10.25,10.21,10.22,1900.0
2005-03-17 13:45:00,10.22,10.22,10.2,10.22,700.0,10.22,10.22,10.2,10.22,700.0
2005-03-17 13:50:00,10.21,10.22,10.19,10.2,4300.0,10.21,10.22,10.19,10.2,4300.0
2005-03-17 13:55:00,10.19,10.19,10.19,10.19,1600.0,10.19,10.19,10.19,10.19,1600.0
2005-03-17 14:00:00,10.2,10.21,10.2,10.21,2500.0,10.2,10.21,10.2,10.21,2500.0
2005-03-17 14:05:00,10.2,10.22,10.2,10.21,1100.0,10.2,10.22,10.2,10.21,1100.0
2005-03-17 14:10:00,10.21,10.24,10.2,10.21,4700.0,10.21,10.24,10.2,10.21,4700.0
2005-03-17 14:15:00,10.22,10.29,10.22,10.28,5700.0,10.22,10.29,10.22,10.28,5700.0
2005-03-17 14:20:00,10.3,10.3,10.26,10.26,700.0,10.3,10.3,10.26,10.26,700.0
2005-03-17 14:25:00,10.26,10.29,10.26,10.28,1300.0,10.26,10.29,10.26,10.28,1300.0
2005-03-17 14:30:00,10.28,10.31,10.28,10.29,2600.0,10.28,10.31,10.28,10.29,2600.0
2005-03-17 14:35:00,10.29,10.3,10.28,10.29,1400.0,10.29,10.3,10.28,10.29,1400.0
2005-03-17 14:40:00,10.29,10.29,10.28,10.28,1300.0,10.29,10.29,10.28,10.28,1300.0
2005-03-17 14:45:00,10.29,10.29,10.28,10.29,3600.0,10.29,10.29,10.28,10.29,3600.0
2005-03-17 14:50:00,10.29,10.3,10.29,10.29,1700.0,10.29,10.3,10.29,10.29,1700.0
2005-03-17 14:55:00,10.3,10.31,10.29,10.29,2000.0,10.3,10.31,10.29,10.29,2000.0
2005-03-17 15:00:00,10.3,10.3,10.29,10.29,2000.0,10.3,10.3,10.29,10.29,2000.0
2005-03-17 15:05:00,10.3,10.32,10.29,10.32,3900.0,10.3,10.32,10.29,10.32,3900.0
2005-03-17 15:10:00,10.32,10.34,10.31,10.31,7500.0,10.32,10.34,10.31,10.31,7500.0
2005-03-17 15:15:00,10.32,10.33,10.31,10.31,1300.0,10.32,10.33,10.31,10.31,1300.0
2005-03-17 15:20:00,10.32,10.34,10.31,10.34,7200.0,10.32,10.34,10.31,10.34,7200.0
2005-03-17 15:25:00,10.33,10.36,10.33,10.36,8000.0,10.33,10.36,10.33,10.36,8000.0
2005-03-17 15:30:00,10.37,10.39,10.36,10.37,7000.0,10.37,10.39,10.36,10.37,7000.0
2005-03-17 15:35:00,10.39,10.39,10.36,10.39,4600.0,10.39,10.39,10.36,10.39,4600.0
2005-03-17 15:40:00,10.39,10.41,10.38,10.38,1800.0,10.39,10.41,10.38,10.38,1800.0
2005-03-17 15:45:00,10.38,10.38,10.34,10.35,6600.0,10.38,10.38,10.34,10.35,6600.0
2005-03-17 15:50:00,10.35,10.37,10.34,10.35,12000.0,10.35,10.37,10.34,10.35,12000.0
2005-03-17 15:55:00,10.36,10.38,10.32,10.32,18500.0,10.36,10.38,10.32,10.32,18500.0
2005-03-18 09:30:00,10.39,10.39,10.2,10.3,784500.0,10.39,10.39,10.2,10.3,784500.0
2005-03-18 09:35:00,10.3,10.46,10.27,10.29,26100.0,10.3,10.46,10.27,10.29,26100.0
2005-03-18 09:40:00,10.27,10.31,10.27,10.3,15700.0,10.27,10.31,10.27,10.3,15700.0
2005-03-18 09:45:00,10.3,10.32,10.27,10.29,15800.0,10.3,10.32,10.27,10.29,15800.0
2005-03-18 09:50:00,10.29,10.29,10.27,10.28,3400.0,10.29,10.29,10.27,10.28,3400.0
2005-03-18 09:55:00,10.28,10.29,10.27,10.28,2000.0,10.28,10.29,10.27,10.28,2000.0
2005-03-18 10:00:00,10.27,10.3,10.27,10.3,3100.0,10.27,10.3,10.27,10.3,3100.0
2005-03-18 10:05:00,10.3,10.32,10.27,10.28,3300.0,10.3,10.32,10.27,10.28,3300.0
2005-03-18 10:10:00,10.3,10.36,10.28,10.36,3200.0,10.3,10.36,10.28,10.36,3200.0
2005-03-18 10:15:00,10.35,10.36,10.29,10.3,2100.0,10.35,10.36,10.29,10.3,2100.0
2005-03-18 10:20:00,10.29,10.33,10.29,10.3,1700.0,10.29,10.33,10.29,10.3,1700.0
2005-03-18 10:25:00,10.3,10.33,10.3,10.31,1600.0,10.3,10.33,10.3,10.31,1600.0
2005-03-18 10:30:00,10.3,10.31,10.3,10.3,1400.0,10.3,10.31,10.3,10.3,1400.0
2005-03-18 10:35:00,10.3,10.31,10.3,10.31,1400.0,10.3,10.31,10.3,10.31,1400.0
2005-03-18 10:40:00,10.32,10.33,10.31,10.33,6100.0,10.32,10.33,10.31,10.33,6100.0
2005-03-18 10:45:00,10.33,10.37,10.33,10.35,4600.0,10.33,10.37,10.33,10.35,4600.0
2005-03-18 10:50:00,10.34,10.35,10.34,10.35,2100.0,10.34,10.35,10.34,10.35,2100.0
2005-03-18 10:55:00,10.37,10.39,10.37,10.37,3600.0,10.37,10.39,10.37,10.37,3600.0
2005-03-18 11:00:00,10.34,10.38,10.34,10.38,1600.0,10.34,10.38,10.34,10.38,1600.0
2005-03-18 11:05:00,10.39,10.41,10.39,10.41,600.0,10.39,10.41,10.39,10.41,600.0
2005-03-18 11:10:00,10.41,10.42,10.4,10.4,6700.0,10.41,10.42,10.4,10.4,6700.0
2005-03-18 11:15:00,10.41,10.42,10.38,10.4,9400.0,10.41,10.42,10.38,10.4,9400.0
2005-03-18 11:20:00,10.42,10.42,10.38,10.4,4900.0,10.42,10.42,10.38,10.4,4900.0
2005-03-18 11:25:00,10.4,10.46,10.38,10.45,20500.0,10.4,10.46,10.38,10.45,20500.0
2005-03-18 11:30:00,10.45,10.51,10.45,10.5,16800.0,10.45,10.51,10.45,10.5,16800.0
2005-03-18 11:35:00,10.47,10.47,10.46,10.47,1000.0,10.47,10.47,10.46,10.47,1000.0
2005-03-18 11:40:00,10.47,10.49,10.47,10.47,1600.0,10.47,10.49,10.47,10.47,1600.0
2005-03-18 11:45:00,10.48,10.48,10.46,10.47,600.0,10.48,10.48,10.46,10.47,600.0
2005-03-18 11:50:00,10.47,10.5,10.46,10.5,8600.0,10.47,10.5,10.46,10.5,8600.0
2005-03-18 11:55:00,10.47,10.5,10.47,10.5,8600.0,10.47,10.5,10.47,10.5,8600.0
2005-03-18 12:00:00,10.5,10.57,10.49,10.52,3600.0,10.5,10.57,10.49,10.52,3600.0
2005-03-18 12:05:00,10.52,10.52,10.49,10.49,700.0,10.52,10.52,10.49,10.49,700.0
2005-03-18 12:10:00,10.49,10.49,10.47,10.47,900.0,10.49,10.49,10.47,10.47,900.0
2005-03-18 12:15:00,10.47,10.47,10.47,10.47,3000.0,10.47,10.47,10.47,10.47,3000.0
2005-03-18 12:20:00,10.46,10.46,10.45,10.46,7000.0,10.46,10.46,10.45,10.46,7000.0
2005-03-18 12:25:00,10.46,10.53,10.46,10.49,1800.0,10.46,10.53,10.46,10.49,1800.0
2005-03-18 12:30:00,10.47,10.48,10.47,10.48,200.0,10.47,10.48,10.47,10.48,200.0
2005-03-18 12:35:00,10.48,10.48,10.48,10.48,0.0,10.48,10.48,10.48,10.48,0.0
2005-03-18 12:40:00,10.48,10.48,10.47,10.47,800.0,10.48,10.48,10.47,10.47,800.0
2005-03-18 12:45:00,10.47,10.48,10.47,10.48,1500.0,10.47,10.48,10.47,10.48,1500.0
2005-03-18 12:50:00,10.48,10.48,10.46,10.46,6500.0,10.48,10.48,10.46,10.46,6500.0
2005-03-18 12:55:00,10.47,10.47,10.45,10.45,12100.0,10.47,10.47,10.45,10.45,12100.0
2005-03-18 13:00:00,10.46,10.46,10.45,10.45,8400.0,10.46,10.46,10.45,10.45,8400.0
2005-03-18 13:05:00,10.45,10.46,10.44,10.45,10400.0,10.45,10.46,10.44,10.45,10400.0
2005-03-18 13:10:00,10.45,10.48,10.45,10.48,15500.0,10.45,10.48,10.45,10.48,15500.0
2005-03-18 13:15:00,10.48,10.48,10.48,10.48,200.0,10.48,10.48,10.48,10.48,200.0
2005-03-18 13:20:00,10.48,10.48,10.48,10.48,800.0,10.48,10.48,10.48,10.48,800.0
2005-03-18 13:25:00,10.45,10.45,10.45,10.45,100.0,10.45,10.45,10.45,10.45,100.0
2005-03-18 13:30:00,10.48,10.48,10.47,10.47,25500.0,10.48,10.48,10.47,10.47,25500.0
2005-03-18 13:35:00,10.45,10.46,10.45,10.45,6400.0,10.45,10.46,10.45,10.45,6400.0
2005-03-18 13:40:00,10.45,10.46,10.45,10.45,11700.0,10.45,10.46,10.45,10.45,11700.0
2005-03-18 13:45:00,10.45,10.45,10.44,10.45,6100.0,10.45,10.45,10.44,10.45,6100.0
2005-03-18 13:50:00,10.45,10.45,10.45,10.45,5000.0,10.45,10.45,10.45,10.45,5000.0
2005-03-18 13:55:00,10.45,10.47,10.45,10.47,4300.0,10.45,10.47,10.45,10.47,4300.0
2005-03-18 14:00:00,10.46,10.48,10.46,10.48,1500.0,10.46,10.48,10.46,10.48,1500.0
2005-03-18 14:05:00,10.47,10.47,10.46,10.46,3000.0,10.47,10.47,10.46,10.46,3000.0
2005-03-18 14:10:00,10.47,10.47,10.45,10.46,5800.0,10.47,10.47,10.45,10.46,5800.0
2005-03-18 14:15:00,10.46,10.46,10.45,10.45,3300.0,10.46,10.46,10.45,10.45,3300.0
2005-03-18 14:20:00,10.46,10.46,10.45,10.46,6200.0,10.46,10.46,10.45,10.46,6200.0
2005-03-18 14:25:00,10.46,10.46,10.45,10.45,10300.0,10.46,10.46,10.45,10.45,10300.0
2005-03-18 14:30:00,10.45,10.49,10.45,10.49,9400.0,10.45,10.49,10.45,10.49,9400.0
2005-03-18 14:35:00,10.49,10.5,10.47,10.47,4000.0,10.49,10.5,10.47,10.47,4000.0
2005-03-18 14:40:00,10.48,10.48,10.45,10.45,3800.0,10.48,10.48,10.45,10.45,3800.0
2005-03-18 14:45:00,10.45,10.46,10.45,10.45,4800.0,10.45,10.46,10.45,10.45,4800.0
2005-03-18 14:50:00,10.45,10.46,10.45,10.46,4100.0,10.45,10.46,10.45,10.46,4100.0
2005-03-18 14:55:00,10.45,10.45,10.45,10.45,3600.0,10.45,10.45,10.45,10.45,3600.0
2005-03-18 15:00:00,10.45,10.46,10.41,10.41,11300.0,10.45,10.46,10.41,10.41,11300.0
2005-03-18 15:05:00,10.41,10.43,10.35,10.35,4100.0,10.41,10.43,10.35,10.35,4100.0
2005-03-18 15:10:00,10.35,10.41,10.35,10.38,9100.0,10.35,10.41,10.35,10.38,9100.0
2005-03-18 15:15:00,10.38,10.39,10.35,10.35,13000.0,10.38,10.39,10.35,10.35,13000.0
2005-03-18 15:20:00,10.34,10.39,10.3,10.38,9100.0,10.34,10.39,10.3,10.38,9100.0
2005-03-18 15:25:00,10.41,10.41,10.38,10.38,4500.0,10.41,10.41,10.38,10.38,4500.0
2005-03-18 15:30:00,10.37,10.38,10.32,10.35,8700.0,10.37,10.38,10.32,10.35,8700.0
2005-03-18 15:35:00,10.37,10.4,10.34,10.39,11100.0,10.37,10.4,10.34,10.39,11100.0
2005-03-18 15:40:00,10.39,10.48,10.39,10.48,6900.0,10.39,10.48,10.39,10.48,6900.0
2005-03-18 15:45:00,10.49,10.51,10.48,10.5,11200.0,10.49,10.51,10.48,10.5,11200.0
2005-03-18 15:50:00,10.49,10.51,10.44,10.46,11000.0,10.49,10.51,10.44,10.46,11000.0
2005-03-18 15:55:00,10.46,10.46,10.38,10.39,17800.0,10.46,10.46,10.38,10.39,17800.0
2005-03-21 09:30:00,10.4,10.5,10.32,10.37,10100.0,10.4,10.5,10.32,10.37,10100.0
2005-03-21 09:35:00,10.38,10.5,10.38,10.45,7300.0,10.38,10.5,10.38,10.45,7300.0
2005-03-21 09:40:00,10.48,10.48,10.41,10.41,1800.0,10.48,10.48,10.41,10.41,1800.0
2005-03-21 09:45:00,10.41,10.41,10.35,10.35,3800.0,10.41,10.41,10.35,10.35,3800.0
2005-03-21 09:50:00,10.35,10.35,10.3,10.3,1900.0,10.35,10.35,10.3,10.3,1900.0
2005-03-21 09:55:00,10.3,10.46,10.3,10.42,12100.0,10.3,10.46,10.3,10.42,12100.0
2005-03-21 10:00:00,10.44,10.45,10.33,10.33,4800.0,10.44,10.45,10.33,10.33,4800.0
2005-03-21 10:05:00,10.32,10.43,10.27,10.27,5000.0,10.32,10.43,10.27,10.27,5000.0
2005-03-21 10:10:00,10.3,10.42,10.3,10.31,9400.0,10.3,10.42,10.3,10.31,9400.0
2005-03-21 10:15:00,10.31,10.31,10.29,10.29,1700.0,10.31,10.31,10.29,10.29,1700.0
2005-03-21 10:20:00,10.29,10.29,10.27,10.27,1700.0,10.29,10.29,10.27,10.27,1700.0
2005-03-21 10:25:00,10.27,10.29,10.26,10.27,1700.0,10.27,10.29,10.26,10.27,1700.0
2005-03-21 10:30:00,10.26,10.26,10.2,10.2,7600.0,10.26,10.26,10.2,10.2,7600.0
2005-03-21 10:35:00,10.2,10.23,10.19,10.22,4900.0,10.2,10.23,10.19,10.22,4900.0
2005-03-21 10:40:00,10.2,10.2,10.12,10.14,6100.0,10.2,10.2,10.12,10.14,6100.0
2005-03-21 10:45:00,10.15,10.2,10.14,10.16,12700.0,10.15,10.2,10.14,10.16,12700.0
2005-03-21 10:50:00,10.17,10.17,10.13,10.14,2700.0,10.17,10.17,10.13,10.14,2700.0
2005-03-21 10:55:00,10.14,10.15,10.09,10.11,15400.0,10.14,10.15,10.09,10.11,15400.0
2005-03-21 11:00:00,10.11,10.14,10.09,10.1,6300.0,10.11,10.14,10.09,10.1,6300.0
2005-03-21 11:05:00,10.1,10.14,10.09,10.1,4000.0,10.1,10.14,10.09,10.1,4000.0
2005-03-21 11:10:00,10.11,10.11,10.06,10.06,12600.0,10.11,10.11,10.06,10.06,12600.0
2005-03-21 11:15:00,10.06,10.11,10.06,10.1,6000.0,10.06,10.11,10.06,10.1,6000.0
2005-03-21 11:20:00,10.13,10.13,10.1,10.13,4300.0,10.13,10.13,10.1,10.13,4300.0
2005-03-21 11:25:00,10.11,10.17,10.1,10.1,7300.0,10.11,10.17,10.1,10.1,7300.0
2005-03-21 11:30:00,10.09,10.09,10.05,10.09,5500.0,10.09,10.09,10.05,10.09,5500.0
2005-03-21 11:35:00,10.1,10.11,10.09,10.11,2900.0,10.1,10.11,10.09,10.11,2900.0
2005-03-21 11:40:00,10.1,10.12,10.06,10.08,16700.0,10.1,10.12,10.06,10.08,16700.0
2005-03-21 11:45:00,10.08,10.08,10.06,10.07,2400.0,10.08,10.08,10.06,10.07,2400.0
2005-03-21 11:50:00,10.07,10.07,10.06,10.07,6400.0,10.07,10.07,10.06,10.07,6400.0
2005-03-21 11:55:00,10.06,10.06,10.05,10.05,5000.0,10.06,10.06,10.05,10.05,5000.0
2005-03-21 12:00:00,10.05,10.1,10.05,10.05,5400.0,10.05,10.1,10.05,10.05,5400.0
2005-03-21 12:05:00,10.07,10.1,10.07,10.09,7200.0,10.07,10.1,10.07,10.09,7200.0
2005-03-21 12:10:00,10.08,10.1,10.07,10.1,6600.0,10.08,10.1,10.07,10.1,6600.0
2005-03-21 12:15:00,10.1,10.1,10.09,10.1,5200.0,10.1,10.1,10.09,10.1,5200.0
2005-03-21 12:20:00,10.09,10.1,10.08,10.09,3400.0,10.09,10.1,10.08,10.09,3400.0
2005-03-21 12:25:00,10.09,10.12,10.09,10.12,20900.0,10.09,10.12,10.09,10.12,20900.0
2005-03-21 12:30:00,10.11,10.11,10.1,10.11,4200.0,10.11,10.11,10.1,10.11,4200.0
2005-03-21 12:35:00,10.11,10.14,10.11,10.12,4200.0,10.11,10.14,10.11,10.12,4200.0
2005-03-21 12:40:00,10.12,10.12,10.09,10.09,5500.0,10.12,10.12,10.09,10.09,5500.0
2005-03-21 12:45:00,10.09,10.14,10.08,10.14,7200.0,10.09,10.14,10.08,10.14,7200.0
2005-03-21 12:50:00,10.14,10.16,10.13,10.14,3400.0,10.14,10.16,10.13,10.14,3400.0
2005-03-21 12:55:00,10.14,10.15,10.13,10.15,2300.0,10.14,10.15,10.13,10.15,2300.0
2005-03-21 13:00:00,10.13,10.14,10.09,10.13,6400.0,10.13,10.14,10.09,10.13,6400.0
2005-03-21 13:05:00,10.1,10.13,10.09,10.12,1900.0,10.1,10.13,10.09,10.12,1900.0
2005-03-21 13:10:00,10.1,10.11,10.09,10.09,1100.0,10.1,10.11,10.09,10.09,1100.0
2005-03-21 13:15:00,10.08,10.1,10.07,10.07,1100.0,10.08,10.1,10.07,10.07,1100.0
2005-03-21 13:20:00,10.08,10.09,10.06,10.08,3300.0,10.08,10.09,10.06,10.08,3300.0
2005-03-21 13:25:00,10.1,10.1,10.09,10.1,1000.0,10.1,10.1,10.09,10.1,1000.0
2005-03-21 13:30:00,10.08,10.1,10.08,10.1,1300.0,10.08,10.1,10.08,10.1,1300.0
2005-03-21 13:35:00,10.11,10.13,10.11,10.13,400.0,10.11,10.13,10.11,10.13,400.0
2005-03-21 13:40:00,10.12,10.12,10.09,10.09,8100.0,10.12,10.12,10.09,10.09,8100.0
2005-03-21 13:45:00,10.09,10.12,10.09,10.12,300.0,10.09,10.12,10.09,10.12,300.0
2005-03-21 13:50:00,10.11,10.12,10.09,10.09,4000.0,10.11,10.12,10.09,10.09,4000.0
2005-03-21 13:55:00,10.1,10.1,10.08,10.09,600.0,10.1,10.1,10.08,10.09,600.0
2005-03-21 14:00:00,10.08,10.09,10.08,10.08,1900.0,10.08,10.09,10.08,10.08,1900.0
2005-03-21 14:05:00,10.07,10.07,10.06,10.07,400.0,10.07,10.07,10.06,10.07,400.0
2005-03-21 14:10:00,10.08,10.09,10.06,10.06,3000.0,10.08,10.09,10.06,10.06,3000.0
2005-03-21 14:15:00,10.07,10.07,10.07,10.07,600.0,10.07,10.07,10.07,10.07,600.0
2005-03-21 14:20:00,10.07,10.07,10.05,10.06,5900.0,10.07,10.07,10.05,10.06,5900.0
2005-03-21 14:25:00,10.07,10.08,10.06,10.07,800.0,10.07,10.08,10.06,10.07,800.0
2005-03-21 14:30:00,10.08,10.09,10.05,10.09,9700.0,10.08,10.09,10.05,10.09,9700.0
2005-03-21 14:35:00,10.08,10.1,10.08,10.1,700.0,10.08,10.1,10.08,10.1,700.0
2005-03-21 14:40:00,10.1,10.1,10.06,10.06,2100.0,10.1,10.1,10.06,10.06,2100.0
2005-03-21 14:45:00,10.06,10.06,10.06,10.06,1000.0,10.06,10.06,10.06,10.06,1000.0
2005-03-21 14:50:00,10.06,10.06,10.04,10.04,5100.0,10.06,10.06,10.04,10.04,5100.0
2005-03-21 14:55:00,10.04,10.04,10.01,10.02,12400.0,10.04,10.04,10.01,10.02,12400.0
2005-03-21 15:00:00,10.02,10.06,10.02,10.06,4000.0,10.02,10.06,10.02,10.06,4000.0
2005-03-21 15:05:00,10.06,10.06,10.06,10.06,800.0,10.06,10.06,10.06,10.06,800.0
2005-03-21 15:10:00,10.05,10.06,10.05,10.06,1300.0,10.05,10.06,10.05,10.06,1300.0
2005-03-21 15:15:00,10.05,10.1,10.05,10.08,5200.0,10.05,10.1,10.05,10.08,5200.0
2005-03-21 15:20:00,10.09,10.11,10.09,10.1,4300.0,10.09,10.11,10.09,10.1,4300.0
2005-03-21 15:25:00,10.1,10.1,10.08,10.08,6300.0,10.1,10.1,10.08,10.08,6300.0
2005-03-21 15:30:00,10.11,10.11,10.08,10.1,5200.0,10.11,10.11,10.08,10.1,5200.0
2005-03-21 15:35:00,10.11,10.13,10.1,10.13,6400.0,10.11,10.13,10.1,10.13,6400.0
2005-03-21 15:40:00,10.12,10.12,10.08,10.08,10800.0,10.12,10.12,10.08,10.08,10800.0
2005-03-21 15:45:00,10.1,10.11,10.07,10.1,9800.0,10.1,10.11,10.07,10.1,9800.0
2005-03-21 15:50:00,10.1,10.14,10.09,10.14,8500.0,10.1,10.14,10.09,10.14,8500.0
2005-03-21 15:55:00,10.14,10.15,10.08,10.1,47400.0,10.14,10.15,10.08,10.1,47400.0
2005-03-22 09:30:00,10.14,10.14,10.05,10.05,7000.0,10.14,10.14,10.05,10.05,7000.0
2005-03-22 09:35:00,10.09,10.19,10.09,10.12,2900.0,10.09,10.19,10.09,10.12,2900.0
2005-03-22 09:40:00,10.13,10.15,10.09,10.09,2400.0,10.13,10.15,10.09,10.09,2400.0
2005-03-22 09:45:00,10.09,10.14,10.09,10.09,15400.0,10.09,10.14,10.09,10.09,15400.0
2005-03-22 09:50:00,10.07,10.11,10.04,10.05,14700.0,10.07,10.11,10.04,10.05,14700.0
2005-03-22 09:55:00,10.05,10.07,10.04,10.05,11700.0,10.05,10.07,10.04,10.05,11700.0
2005-03-22 10:00:00,10.06,10.06,10.04,10.06,6000.0,10.06,10.06,10.04,10.06,6000.0
2005-03-22 10:05:00,10.07,10.07,10.05,10.07,3400.0,10.07,10.07,10.05,10.07,3400.0
2005-03-22 10:10:00,10.07,10.07,10.06,10.07,4900.0,10.07,10.07,10.06,10.07,4900.0
2005-03-22 10:15:00,10.07,10.07,10.05,10.06,11900.0,10.07,10.07,10.05,10.06,11900.0
2005-03-22 10:20:00,10.06,10.08,10.05,10.08,6200.0,10.06,10.08,10.05,10.08,6200.0
2005-03-22 10:25:00,10.08,10.08,10.06,10.08,800.0,10.08,10.08,10.06,10.08,800.0
2005-03-22 10:30:00,10.08,10.08,10.06,10.07,1500.0,10.08,10.08,10.06,10.07,1500.0
2005-03-22 10:35:00,10.06,10.08,10.06,10.08,5200.0,10.06,10.08,10.06,10.08,5200.0
2005-03-22 10:40:00,10.06,10.06,10.06,10.06,900.0,10.06,10.06,10.06,10.06,900.0
2005-03-22 10:45:00,10.06,10.08,10.06,10.08,3600.0,10.06,10.08,10.06,10.08,3600.0
2005-03-22 10:50:00,10.07,10.08,10.06,10.06,6700.0,10.07,10.08,10.06,10.06,6700.0
2005-03-22 10:55:00,10.07,10.07,10.06,10.07,2300.0,10.07,10.07,10.06,10.07,2300.0
2005-03-22 11:00:00,10.06,10.06,10.04,10.05,3300.0,10.06,10.06,10.04,10.05,3300.0
2005-03-22 11:05:00,10.05,10.05,10.02,10.03,2600.0,10.05,10.05,10.02,10.03,2600.0
2005-03-22 11:10:00,10.02,10.04,10.01,10.03,4900.0,10.02,10.04,10.01,10.03,4900.0
2005-03-22 11:15:00,10.03,10.03,10.0,10.01,7500.0,10.03,10.03,10.0,10.01,7500.0
2005-03-22 11:20:00,10.01,10.03,10.0,10.02,7400.0,10.01,10.03,10.0,10.02,7400.0
2005-03-22 11:25:00,10.01,10.01,10.0,10.0,600.0,10.01,10.01,10.0,10.0,600.0
2005-03-22 11:30:00,10.0,10.01,10.0,10.01,5200.0,10.0,10.01,10.0,10.01,5200.0
2005-03-22 11:35:00,10.01,10.02,10.01,10.02,2400.0,10.01,10.02,10.01,10.02,2400.0
2005-03-22 11:40:00,10.02,10.04,10.02,10.03,11900.0,10.02,10.04,10.02,10.03,11900.0
2005-03-22 11:45:00,10.04,10.04,10.02,10.02,5900.0,10.04,10.04,10.02,10.02,5900.0
2005-03-22 11:50:00,10.04,10.04,10.01,10.01,400.0,10.04,10.04,10.01,10.01,400.0
2005-03-22 11:55:00,10.01,10.01,10.01,10.01,1200.0,10.01,10.01,10.01,10.01,1200.0
2005-03-22 12:00:00,10.0,10.01,10.0,10.01,1500.0,10.0,10.01,10.0,10.01,1500.0
2005-03-22 12:05:00,10.01,10.01,10.01,10.01,300.0,10.01,10.01,10.01,10.01,300.0
2005-03-22 12:10:00,10.0,10.01,10.0,10.01,2200.0,10.0,10.01,10.0,10.01,2200.0
2005-03-22 12:15:00,10.0,10.0,10.0,10.0,1000.0,10.0,10.0,10.0,10.0,1000.0
2005-03-22 12:20:00,10.0,10.0,10.0,10.0,0.0,10.0,10.0,10.0,10.0,0.0
2005-03-22 12:25:00,10.0,10.01,10.0,10.0,1600.0,10.0,10.01,10.0,10.0,1600.0
2005-03-22 12:30:00,10.01,10.02,10.0,10.01,1000.0,10.01,10.02,10.0,10.01,1000.0
2005-03-22 12:35:00,10.03,10.06,10.0,10.06,22400.0,10.03,10.06,10.0,10.06,22400.0
2005-03-22 12:40:00,10.06,10.06,10.02,10.02,3000.0,10.06,10.06,10.02,10.02,3000.0
2005-03-22 12:45:00,10.02,10.03,10.02,10.03,400.0,10.02,10.03,10.02,10.03,400.0
2005-03-22 12:50:00,10.03,10.04,10.03,10.03,1000.0,10.03,10.04,10.03,10.03,1000.0
2005-03-22 12:55:00,10.02,10.03,10.02,10.02,1800.0,10.02,10.03,10.02,10.02,1800.0
2005-03-22 13:00:00,10.02,10.03,10.02,10.02,1400.0,10.02,10.03,10.02,10.02,1400.0
2005-03-22 13:05:00,10.01,10.01,10.01,10.01,100.0,10.01,10.01,10.01,10.01,100.0
2005-03-22 13:10:00,10.02,10.05,10.02,10.05,1700.0,10.02,10.05,10.02,10.05,1700.0
2005-03-22 13:15:00,10.04,10.04,10.02,10.02,200.0,10.04,10.04,10.02,10.02,200.0
2005-03-22 13:20:00,10.03,10.03,10.02,10.02,400.0,10.03,10.03,10.02,10.02,400.0
2005-03-22 13:25:00,10.03,10.07,10.03,10.07,2800.0,10.03,10.07,10.03,10.07,2800.0
2005-03-22 13:30:00,10.06,10.08,10.06,10.07,800.0,10.06,10.08,10.06,10.07,800.0
2005-03-22 13:35:00,10.07,10.07,10.07,10.07,0.0,10.07,10.07,10.07,10.07,0.0
2005-03-22 13:40:00,10.07,10.07,10.01,10.02,5700.0,10.07,10.07,10.01,10.02,5700.0
2005-03-22 13:45:00,10.05,10.09,10.04,10.08,1900.0,10.05,10.09,10.04,10.08,1900.0
2005-03-22 13:50:00,10.06,10.07,10.06,10.06,500.0,10.06,10.07,10.06,10.06,500.0
2005-03-22 13:55:00,10.07,10.11,10.07,10.08,2500.0,10.07,10.11,10.07,10.08,2500.0
2005-03-22 14:00:00,10.1,10.1,10.1,10.1,500.0,10.1,10.1,10.1,10.1,500.0
2005-03-22 14:05:00,10.1,10.1,10.06,10.09,3400.0,10.1,10.1,10.06,10.09,3400.0
2005-03-22 14:10:00,10.07,10.11,10.07,10.09,2400.0,10.07,10.11,10.07,10.09,2400.0
2005-03-22 14:15:00,10.1,10.12,10.07,10.09,8000.0,10.1,10.12,10.07,10.09,8000.0
2005-03-22 14:20:00,10.08,10.08,10.01,10.07,6600.0,10.08,10.08,10.01,10.07,6600.0
2005-03-22 14:25:00,10.06,10.09,10.06,10.09,2300.0,10.06,10.09,10.06,10.09,2300.0
2005-03-22 14:30:00,10.07,10.12,10.07,10.09,3200.0,10.07,10.12,10.07,10.09,3200.0
2005-03-22 14:35:00,10.09,10.09,10.05,10.07,10100.0,10.09,10.09,10.05,10.07,10100.0
2005-03-22 14:40:00,10.07,10.08,10.05,10.06,12400.0,10.07,10.08,10.05,10.06,12400.0
2005-03-22 14:45:00,10.07,10.09,10.06,10.08,8500.0,10.07,10.09,10.06,10.08,8500.0
2005-03-22 14:50:00,10.09,10.14,10.09,10.13,11200.0,10.09,10.14,10.09,10.13,11200.0
2005-03-22 14:55:00,10.11,10.14,10.1,10.11,6800.0,10.11,10.14,10.1,10.11,6800.0
2005-03-22 15:00:00,10.1,10.13,10.1,10.1,8300.0,10.1,10.13,10.1,10.1,8300.0
2005-03-22 15:05:00,10.1,10.11,10.1,10.1,6100.0,10.1,10.11,10.1,10.1,6100.0
2005-03-22 15:10:00,10.1,10.11,10.05,10.07,5300.0,10.1,10.11,10.05,10.07,5300.0
2005-03-22 15:15:00,10.06,10.06,10.0,10.02,6100.0,10.06,10.06,10.0,10.02,6100.0
2005-03-22 15:20:00,10.02,10.03,10.0,10.0,4800.0,10.02,10.03,10.0,10.0,4800.0
2005-03-22 15:25:00,10.01,10.06,10.0,10.02,2100.0,10.01,10.06,10.0,10.02,2100.0
2005-03-22 15:30:00,10.02,10.03,9.99,10.0,61700.0,10.02,10.03,9.99,10.0,61700.0
2005-03-22 15:35:00,9.99,10.0,9.95,9.95,9900.0,9.99,10.0,9.95,9.95,9900.0
2005-03-22 15:40:00,9.95,9.98,9.93,9.96,20800.0,9.95,9.98,9.93,9.96,20800.0
2005-03-22 15:45:00,9.96,9.98,9.95,9.97,5000.0,9.96,9.98,9.95,9.97,5000.0
2005-03-22 15:50:00,9.97,10.0,9.96,9.98,23900.0,9.97,10.0,9.96,9.98,23900.0
2005-03-22 15:55:00,9.98,10.02,9.98,10.0,32600.0,9.98,10.02,9.98,10.0,32600.0
2005-03-23 09:30:00,9.98,10.0,9.87,9.9,17900.0,9.98,10.0,9.87,9.9,17900.0
2005-03-23 09:35:00,9.9,9.93,9.86,9.93,7300.0,9.9,9.93,9.86,9.93,7300.0
2005-03-23 09:40:00,9.92,10.01,9.91,9.98,3200.0,9.92,10.01,9.91,9.98,3200.0
2005-03-23 09:45:00,10.01,10.02,9.99,10.01,2400.0,10.01,10.02,9.99,10.01,2400.0
2005-03-23 09:50:00,10.0,10.01,9.99,10.0,1000.0,10.0,10.01,9.99,10.0,1000.0
2005-03-23 09:55:00,10.0,10.0,9.99,9.99,19800.0,10.0,10.0,9.99,9.99,19800.0
2005-03-23 10:00:00,9.99,10.01,9.99,9.99,9600.0,9.99,10.01,9.99,9.99,9600.0
2005-03-23 10:05:00,9.99,10.01,9.98,10.0,9700.0,9.99,10.01,9.98,10.0,9700.0
2005-03-23 10:10:00,10.0,10.03,10.0,10.03,17700.0,10.0,10.03,10.0,10.03,17700.0
2005-03-23 10:15:00,10.03,10.03,10.0,10.0,10800.0,10.03,10.03,10.0,10.0,10800.0
2005-03-23 10:20:00,10.0,10.01,10.0,10.0,8600.0,10.0,10.01,10.0,10.0,8600.0
2005-03-23 10:25:00,9.99,9.99,9.93,9.96,2400.0,9.99,9.99,9.93,9.96,2400.0
2005-03-23 10:30:00,9.95,9.98,9.91,9.94,10100.0,9.95,9.98,9.91,9.94,10100.0
2005-03-23 10:35:00,9.93,9.93,9.92,9.93,2700.0,9.93,9.93,9.92,9.93,2700.0
2005-03-23 10:40:00,9.92,9.93,9.91,9.93,3600.0,9.92,9.93,9.91,9.93,3600.0
2005-03-23 10:45:00,9.93,9.93,9.89,9.91,10800.0,9.93,9.93,9.89,9.91,10800.0
2005-03-23 10:50:00,9.9,9.94,9.89,9.94,5800.0,9.9,9.94,9.89,9.94,5800.0
2005-03-23 10:55:00,9.94,9.99,9.89,9.99,16300.0,9.94,9.99,9.89,9.99,16300.0
2005-03-23 11:00:00,9.99,9.99,9.97,9.97,1600.0,9.99,9.99,9.97,9.97,1600.0
2005-03-23 11:05:00,9.99,10.04,9.97,10.04,8800.0,9.99,10.04,9.97,10.04,8800.0
2005-03-23 11:10:00,10.03,10.08,10.03,10.08,4700.0,10.03,10.08,10.03,10.08,4700.0
2005-03-23 11:15:00,10.07,10.09,10.07,10.08,6000.0,10.07,10.09,10.07,10.08,6000.0
2005-03-23 11:20:00,10.08,10.15,10.08,10.15,27100.0,10.08,10.15,10.08,10.15,27100.0
2005-03-23 11:25:00,10.15,10.2,10.15,10.17,12800.0,10.15,10.2,10.15,10.17,12800.0
2005-03-23 11:30:00,10.17,10.17,10.03,10.04,5500.0,10.17,10.17,10.03,10.04,5500.0
2005-03-23 11:35:00,10.04,10.07,10.0,10.04,4600.0,10.04,10.07,10.0,10.04,4600.0
2005-03-23 11:40:00,10.06,10.07,10.03,10.07,1900.0,10.06,10.07,10.03,10.07,1900.0
2005-03-23 11:45:00,10.04,10.05,10.0,10.0,7500.0,10.04,10.05,10.0,10.0,7500.0
2005-03-23 11:50:00,10.0,10.02,9.98,9.99,12000.0,10.0,10.02,9.98,9.99,12000.0
2005-03-23 11:55:00,9.99,9.99,9.99,9.99,5700.0,9.99,9.99,9.99,9.99,5700.0
2005-03-23 12:00:00,9.99,9.99,9.99,9.99,2800.0,9.99,9.99,9.99,9.99,2800.0
2005-03-23 12:05:00,9.99,9.99,9.99,9.99,5000.0,9.99,9.99,9.99,9.99,5000.0
2005-03-23 12:10:00,9.99,10.0,9.98,9.99,5600.0,9.99,10.0,9.98,9.99,5600.0
2005-03-23 12:15:00,9.99,10.0,9.98,9.98,9000.0,9.99,10.0,9.98,9.98,9000.0
2005-03-23 12:20:00,9.98,10.0,9.98,10.0,9700.0,9.98,10.0,9.98,10.0,9700.0
2005-03-23 12:25:00,10.0,10.0,9.99,9.99,8000.0,10.0,10.0,9.99,9.99,8000.0
2005-03-23 12:30:00,9.99,9.99,9.99,9.99,0.0,9.99,9.99,9.99,9.99,0.0
2005-03-23 12:35:00,9.99,9.99,9.99,9.99,300.0,9.99,9.99,9.99,9.99,300.0
2005-03-23 12:40:00,10.0,10.0,10.0,10.0,1600.0,10.0,10.0,10.0,10.0,1600.0
2005-03-23 12:45:00,10.0,10.0,9.99,9.99,1400.0,10.0,10.0,9.99,9.99,1400.0
2005-03-23 12:50:00,9.99,9.99,9.98,9.99,4500.0,9.99,9.99,9.98,9.99,4500.0
2005-03-23 12:55:00,9.98,9.99,9.97,9.97,2400.0,9.98,9.99,9.97,9.97,2400.0
2005-03-23 13:00:00,9.98,9.98,9.95,9.95,3900.0,9.98,9.98,9.95,9.95,3900.0
2005-03-23 13:05:00,9.95,9.95,9.95,9.95,1700.0,9.95,9.95,9.95,9.95,1700.0
2005-03-23 13:10:00,9.95,9.99,9.95,9.99,3800.0,9.95,9.99,9.95,9.99,3800.0
2005-03-23 13:15:00,10.0,10.0,9.97,9.97,1500.0,10.0,10.0,9.97,9.97,1500.0
2005-03-23 13:20:00,9.97,9.98,9.95,9.95,1700.0,9.97,9.98,9.95,9.95,1700.0
2005-03-23 13:25:00,9.96,10.0,9.96,9.97,7200.0,9.96,10.0,9.96,9.97,7200.0
2005-03-23 13:30:00,9.97,10.0,9.97,9.99,11000.0,9.97,10.0,9.97,9.99,11000.0
2005-03-23 13:35:00,9.99,9.99,9.99,9.99,200.0,9.99,9.99,9.99,9.99,200.0
2005-03-23 13:40:00,9.99,10.0,9.99,9.99,4400.0,9.99,10.0,9.99,9.99,4400.0
2005-03-23 13:45:00,10.0,10.0,9.99,9.99,9700.0,10.0,10.0,9.99,9.99,9700.0
2005-03-23 13:50:00,9.99,10.0,9.99,10.0,13800.0,9.99,10.0,9.99,10.0,13800.0
2005-03-23 13:55:00,9.99,10.01,9.99,10.01,4200.0,9.99,10.01,9.99,10.01,4200.0
2005-03-23 14:00:00,10.0,10.04,10.0,10.02,33700.0,10.0,10.04,10.0,10.02,33700.0
2005-03-23 14:05:00,10.02,10.03,10.0,10.01,11100.0,10.02,10.03,10.0,10.01,11100.0
2005-03-23 14:10:00,10.01,10.06,10.0,10.04,5800.0,10.01,10.06,10.0,10.04,5800.0
2005-03-23 14:15:00,10.02,10.04,9.99,9.99,2700.0,10.02,10.04,9.99,9.99,2700.0
2005-03-23 14:20:00,9.99,9.99,9.98,9.98,1800.0,9.99,9.99,9.98,9.98,1800.0
2005-03-23 14:25:00,9.98,9.98,9.97,9.97,600.0,9.98,9.98,9.97,9.97,600.0
2005-03-23 14:30:00,9.98,10.0,9.97,10.0,4600.0,9.98,10.0,9.97,10.0,4600.0
2005-03-23 14:35:00,10.0,10.0,9.96,9.97,3700.0,10.0,10.0,9.96,9.97,3700.0
2005-03-23 14:40:00,9.97,10.0,9.97,9.99,3700.0,9.97,10.0,9.97,9.99,3700.0
2005-03-23 14:45:00,9.99,10.0,9.99,10.0,2300.0,9.99,10.0,9.99,10.0,2300.0
2005-03-23 14:50:00,9.99,10.0,9.99,9.99,3200.0,9.99,10.0,9.99,9.99,3200.0
2005-03-23 14:55:00,10.0,10.0,9.99,10.0,300.0,10.0,10.0,9.99,10.0,300.0
2005-03-23 15:00:00,10.0,10.0,9.99,9.99,700.0,10.0,10.0,9.99,9.99,700.0
2005-03-23 15:05:00,9.99,9.99,9.98,9.99,6400.0,9.99,9.99,9.98,9.99,6400.0
2005-03-23 15:10:00,9.99,10.02,9.99,9.99,9000.0,9.99,10.02,9.99,9.99,9000.0
2005-03-23 15:15:00,10.0,10.0,9.99,9.99,1400.0,10.0,10.0,9.99,9.99,1400.0
2005-03-23 15:20:00,9.99,10.0,9.98,9.99,900.0,9.99,10.0,9.98,9.99,900.0
2005-03-23 15:25:00,9.98,10.0,9.98,9.98,1800.0,9.98,10.0,9.98,9.98,1800.0
2005-03-23 15:30:00,10.0,10.01,10.0,10.01,4600.0,10.0,10.01,10.0,10.01,4600.0
2005-03-23 15:35:00,10.02,10.02,10.01,10.01,1600.0,10.02,10.02,10.01,10.01,1600.0
2005-03-23 15:40:00,10.02,10.05,10.02,10.03,6100.0,10.02,10.05,10.02,10.03,6100.0
2005-03-23 15:45:00,10.02,10.03,9.99,9.99,3200.0,10.02,10.03,9.99,9.99,3200.0
2005-03-23 15:50:00,10.0,10.0,9.96,9.97,5100.0,10.0,10.0,9.96,9.97,5100.0
2005-03-23 15:55:00,9.97,10.02,9.93,9.96,23800.0,9.97,10.02,9.93,9.96,23800.0
2005-03-24 09:30:00,9.85,9.97,9.85,9.93,21000.0,9.85,9.97,9.85,9.93,21000.0
2005-03-24 09:35:00,9.93,9.94,9.91,9.91,1200.0,9.93,9.94,9.91,9.91,1200.0
2005-03-24 09:40:00,9.92,9.92,9.89,9.89,2500.0,9.92,9.92,9.89,9.89,2500.0
2005-03-24 09:45:00,9.87,9.88,9.85,9.85,6700.0,9.87,9.88,9.85,9.85,6700.0
2005-03-24 09:50:00,9.85,9.86,9.85,9.85,3100.0,9.85,9.86,9.85,9.85,3100.0
2005-03-24 09:55:00,9.86,9.93,9.86,9.93,7600.0,9.86,9.93,9.86,9.93,7600.0
2005-03-24 10:00:00,9.94,10.0,9.94,9.96,4400.0,9.94,10.0,9.94,9.96,4400.0
2005-03-24 10:05:00,9.96,10.08,9.96,10.04,10000.0,9.96,10.08,9.96,10.04,10000.0
2005-03-24 10:10:00,10.04,10.07,10.04,10.04,3200.0,10.04,10.07,10.04,10.04,3200.0
2005-03-24 10:15:00,10.05,10.08,10.03,10.07,7100.0,10.05,10.08,10.03,10.07,7100.0
2005-03-24 10:20:00,10.07,10.09,10.04,10.05,1000.0,10.07,10.09,10.04,10.05,1000.0
2005-03-24 10:25:00,10.05,10.08,10.03,10.03,4200.0,10.05,10.08,10.03,10.03,4200.0
2005-03-24 10:30:00,10.04,10.04,9.99,9.99,1400.0,10.04,10.04,9.99,9.99,1400.0
2005-03-24 10:35:00,9.99,10.06,9.99,10.06,2300.0,9.99,10.06,9.99,10.06,2300.0
2005-03-24 10:40:00,10.05,10.06,10.03,10.03,800.0,10.05,10.06,10.03,10.03,800.0
2005-03-24 10:45:00,10.04,10.05,9.99,9.99,2900.0,10.04,10.05,9.99,9.99,2900.0
2005-03-24 10:50:00,10.0,10.0,9.99,10.0,800.0,10.0,10.0,9.99,10.0,800.0
2005-03-24 10:55:00,10.0,10.01,10.0,10.01,400.0,10.0,10.01,10.0,10.01,400.0
2005-03-24 11:00:00,10.04,10.04,10.01,10.03,2600.0,10.04,10.04,10.01,10.03,2600.0
2005-03-24 11:05:00,10.03,10.03,10.01,10.02,2300.0,10.03,10.03,10.01,10.02,2300.0
2005-03-24 11:10:00,10.02,10.02,10.01,10.02,3400.0,10.02,10.02,10.01,10.02,3400.0
2005-03-24 11:15:00,10.01,10.01,9.99,10.0,1100.0,10.01,10.01,9.99,10.0,1100.0
2005-03-24 11:20:00,10.01,10.01,10.0,10.0,700.0,10.01,10.01,10.0,10.0,700.0
2005-03-24 11:25:00,10.0,10.0,9.99,9.99,700.0,10.0,10.0,9.99,9.99,700.0
2005-03-24 11:30:00,10.0,10.05,9.99,10.05,1800.0,10.0,10.05,9.99,10.05,1800.0
2005-03-24 11:35:00,10.06,10.06,10.06,10.06,100.0,10.06,10.06,10.06,10.06,100.0
2005-03-24 11:40:00,10.05,10.07,10.05,10.05,1000.0,10.05,10.07,10.05,10.05,1000.0
2005-03-24 11:45:00,10.06,10.1,10.0,10.0,5800.0,10.06,10.1,10.0,10.0,5800.0
2005-03-24 11:50:00,10.0,10.04,10.0,10.02,5200.0,10.0,10.04,10.0,10.02,5200.0
2005-03-24 11:55:00,10.03,10.03,10.03,10.03,200.0,10.03,10.03,10.03,10.03,200.0
2005-03-24 12:00:00,10.02,10.03,10.0,10.01,2200.0,10.02,10.03,10.0,10.01,2200.0
2005-03-24 12:05:00,10.0,10.0,10.0,10.0,600.0,10.0,10.0,10.0,10.0,600.0
2005-03-24 12:10:00,10.01,10.01,10.0,10.01,2000.0,10.01,10.01,10.0,10.01,2000.0
2005-03-24 12:15:00,10.03,10.03,10.03,10.03,200.0,10.03,10.03,10.03,10.03,200.0
2005-03-24 12:20:00,10.02,10.02,9.98,9.98,2200.0,10.02,10.02,9.98,9.98,2200.0
2005-03-24 12:25:00,9.99,10.0,9.99,10.0,1500.0,9.99,10.0,9.99,10.0,1500.0
2005-03-24 12:30:00,10.01,10.01,9.99,9.99,2900.0,10.01,10.01,9.99,9.99,2900.0
2005-03-24 12:35:00,10.0,10.01,10.0,10.01,6400.0,10.0,10.01,10.0,10.01,6400.0
2005-03-24 12:40:00,10.0,10.05,10.0,10.05,1300.0,10.0,10.05,10.0,10.05,1300.0
2005-03-24 12:45:00,10.04,10.04,10.04,10.04,300.0,10.04,10.04,10.04,10.04,300.0
2005-03-24 12:50:00,10.02,10.02,9.99,9.99,1300.0,10.02,10.02,9.99,9.99,1300.0
2005-03-24 12:55:00,9.98,9.98,9.95,9.95,1400.0,9.98,9.98,9.95,9.95,1400.0
2005-03-24 13:00:00,9.95,9.98,9.95,9.98,600.0,9.95,9.98,9.95,9.98,600.0
2005-03-24 13:05:00,9.98,9.98,9.98,9.98,100.0,9.98,9.98,9.98,9.98,100.0
2005-03-24 13:10:00,9.97,9.97,9.96,9.96,400.0,9.97,9.97,9.96,9.96,400.0
2005-03-24 13:15:00,9.97,9.97,9.97,9.97,100.0,9.97,9.97,9.97,9.97,100.0
2005-03-24 13:20:00,10.0,10.0,10.0,10.0,100.0,10.0,10.0,10.0,10.0,100.0
2005-03-24 13:25:00,10.01,10.04,10.01,10.03,3600.0,10.01,10.04,10.01,10.03,3600.0
2005-03-24 13:30:00,10.03,10.06,10.03,10.06,2100.0,10.03,10.06,10.03,10.06,2100.0
2005-03-24 13:35:00,10.06,10.06,10.06,10.06,200.0,10.06,10.06,10.06,10.06,200.0
2005-03-24 13:40:00,10.06,10.06,10.06,10.06,0.0,10.06,10.06,10.06,10.06,0.0
2005-03-24 13:45:00,10.06,10.06,10.05,10.05,400.0,10.06,10.06,10.05,10.05,400.0
2005-03-24 13:50:00,10.05,10.05,10.05,10.05,700.0,10.05,10.05,10.05,10.05,700.0
2005-03-24 13:55:00,10.05,10.1,10.04,10.1,4000.0,10.05,10.1,10.04,10.1,4000.0
2005-03-24 14:00:00,10.1,10.12,10.1,10.11,500.0,10.1,10.12,10.1,10.11,500.0
2005-03-24 14:05:00,10.11,10.11,10.1,10.11,3200.0,10.11,10.11,10.1,10.11,3200.0
2005-03-24 14:10:00,10.11,10.12,10.09,10.12,700.0,10.11,10.12,10.09,10.12,700.0
2005-03-24 14:15:00,10.12,10.13,10.11,10.12,4200.0,10.12,10.13,10.11,10.12,4200.0
2005-03-24 14:20:00,10.11,10.11,10.11,10.11,100.0,10.11,10.11,10.11,10.11,100.0
2005-03-24 14:25:00,10.08,10.08,10.08,10.08,1100.0,10.08,10.08,10.08,10.08,1100.0
2005-03-24 14:30:00,10.07,10.11,10.07,10.11,1400.0,10.07,10.11,10.07,10.11,1400.0
2005-03-24 14:35:00,10.11,10.11,10.11,10.11,200.0,10.11,10.11,10.11,10.11,200.0
2005-03-24 14:40:00,10.11,10.12,10.09,10.12,1700.0,10.11,10.12,10.09,10.12,1700.0
2005-03-24 14:45:00,10.13,10.13,10.11,10.11,600.0,10.13,10.13,10.11,10.11,600.0
2005-03-24 14:50:00,10.12,10.12,10.1,10.12,2500.0,10.12,10.12,10.1,10.12,2500.0
2005-03-24 14:55:00,10.12,10.13,10.12,10.12,700.0,10.12,10.13,10.12,10.12,700.0
2005-03-24 15:00:00,10.12,10.13,10.12,10.13,200.0,10.12,10.13,10.12,10.13,200.0
2005-03-24 15:05:00,10.12,10.12,10.08,10.11,3400.0,10.12,10.12,10.08,10.11,3400.0
2005-03-24 15:10:00,10.09,10.09,10.07,10.08,700.0,10.09,10.09,10.07,10.08,700.0
2005-03-24 15:15:00,10.09,10.09,10.08,10.09,1000.0,10.09,10.09,10.08,10.09,1000.0
2005-03-24 15:20:00,10.06,10.06,10.04,10.05,1700.0,10.06,10.06,10.04,10.05,1700.0
2005-03-24 15:25:00,10.05,10.07,10.05,10.05,1400.0,10.05,10.07,10.05,10.05,1400.0
2005-03-24 15:30:00,10.05,10.05,10.02,10.02,1700.0,10.05,10.05,10.02,10.02,1700.0
2005-03-24 15:35:00,10.02,10.04,10.02,10.02,1800.0,10.02,10.04,10.02,10.02,1800.0
2005-03-24 15:40:00,10.03,10.03,10.0,10.01,2500.0,10.03,10.03,10.0,10.01,2500.0
2005-03-24 15:45:00,10.0,10.01,9.99,9.99,3000.0,10.0,10.01,9.99,9.99,3000.0
2005-03-24 15:50:00,9.99,10.01,9.97,9.98,5300.0,9.99,10.01,9.97,9.98,5300.0
2005-03-24 15:55:00,9.99,10.0,9.91,9.91,21200.0,9.99,10.0,9.91,9.91,21200.0
2005-03-28 09:30:00,9.9,9.92,9.86,9.9,7500.0,9.9,9.92,9.86,9.9,7500.0
2005-03-28 09:35:00,10.0,10.02,9.98,10.0,900.0,10.0,10.02,9.98,10.0,900.0
2005-03-28 09:40:00,10.01,10.02,10.0,10.02,1100.0,10.01,10.02,10.0,10.02,1100.0
2005-03-28 09:45:00,10.02,10.06,10.01,10.06,2000.0,10.02,10.06,10.01,10.06,2000.0
2005-03-28 09:50:00,10.07,10.12,10.07,10.1,6300.0,10.07,10.12,10.07,10.1,6300.0
2005-03-28 09:55:00,10.12,10.13,10.1,10.13,700.0,10.12,10.13,10.1,10.13,700.0
2005-03-28 10:00:00,10.14,10.15,10.13,10.13,4500.0,10.14,10.15,10.13,10.13,4500.0
2005-03-28 10:05:00,10.11,10.12,10.11,10.12,700.0,10.11,10.12,10.11,10.12,700.0
2005-03-28 10:10:00,10.11,10.12,10.05,10.05,4700.0,10.11,10.12,10.05,10.05,4700.0
2005-03-28 10:15:00,10.05,10.06,10.05,10.05,2200.0,10.05,10.06,10.05,10.05,2200.0
2005-03-28 10:20:00,10.06,10.12,10.05,10.12,5200.0,10.06,10.12,10.05,10.12,5200.0
2005-03-28 10:25:00,10.12,10.12,10.11,10.11,700.0,10.12,10.12,10.11,10.11,700.0
2005-03-28 10:30:00,10.11,10.12,10.11,10.11,1500.0,10.11,10.12,10.11,10.11,1500.0
2005-03-28 10:35:00,10.12,10.12,10.12,10.12,2700.0,10.12,10.12,10.12,10.12,2700.0
2005-03-28 10:40:00,10.13,10.13,10.09,10.09,1800.0,10.13,10.13,10.09,10.09,1800.0
2005-03-28 10:45:00,10.09,10.1,10.02,10.08,8800.0,10.09,10.1,10.02,10.08,8800.0
2005-03-28 10:50:00,10.08,10.08,10.08,10.08,300.0,10.08,10.08,10.08,10.08,300.0
2005-03-28 10:55:00,10.06,10.06,10.05,10.05,200.0,10.06,10.06,10.05,10.05,200.0
2005-03-28 11:00:00,10.04,10.04,10.02,10.02,500.0,10.04,10.04,10.02,10.02,500.0
2005-03-28 11:05:00,10.02,10.02,10.0,10.0,900.0,10.02,10.02,10.0,10.0,900.0
2005-03-28 11:10:00,10.0,10.0,9.99,9.99,500.0,10.0,10.0,9.99,9.99,500.0
2005-03-28 11:15:00,9.99,9.99,9.97,9.97,1200.0,9.99,9.99,9.97,9.97,1200.0
2005-03-28 11:20:00,9.97,9.98,9.97,9.97,600.0,9.97,9.98,9.97,9.97,600.0
2005-03-28 11:25:00,10.0,10.0,9.98,9.98,800.0,10.0,10.0,9.98,9.98,800.0
2005-03-28 11:30:00,10.02,10.02,9.99,9.99,200.0,10.02,10.02,9.99,9.99,200.0
2005-03-28 11:35:00,10.0,10.0,9.98,9.98,500.0,10.0,10.0,9.98,9.98,500.0
2005-03-28 11:40:00,9.98,9.98,9.97,9.97,1700.0,9.98,9.98,9.97,9.97,1700.0
2005-03-28 11:45:00,9.97,9.97,9.97,9.97,300.0,9.97,9.97,9.97,9.97,300.0
2005-03-28 11:50:00,9.97,9.97,9.95,9.95,1300.0,9.97,9.97,9.95,9.95,1300.0
2005-03-28 11:55:00,9.95,9.95,9.95,9.95,100.0,9.95,9.95,9.95,9.95,100.0
2005-03-28 12:00:00,9.95,9.95,9.89,9.9,2500.0,9.95,9.95,9.89,9.9,2500.0
2005-03-28 12:05:00,9.92,9.92,9.88,9.89,3000.0,9.92,9.92,9.88,9.89,3000.0
2005-03-28 12:10:00,9.88,9.88,9.79,9.8,16200.0,9.88,9.88,9.79,9.8,16200.0
2005-03-28 12:15:00,9.8,9.84,9.8,9.82,2800.0,9.8,9.84,9.8,9.82,2800.0
2005-03-28 12:20:00,9.83,9.84,9.83,9.84,800.0,9.83,9.84,9.83,9.84,800.0
2005-03-28 12:25:00,9.83,9.84,9.8,9.81,5000.0,9.83,9.84,9.8,9.81,5000.0
2005-03-28 12:30:00,9.8,9.81,9.8,9.81,600.0,9.8,9.81,9.8,9.81,600.0
2005-03-28 12:35:00,9.81,9.81,9.77,9.77,4800.0,9.81,9.81,9.77,9.77,4800.0
2005-03-28 12:40:00,9.78,9.78,9.73,9.77,7100.0,9.78,9.78,9.73,9.77,7100.0
2005-03-28 12:45:00,9.76,9.77,9.73,9.76,7800.0,9.76,9.77,9.73,9.76,7800.0
2005-03-28 12:50:00,9.76,9.76,9.73,9.73,3400.0,9.76,9.76,9.73,9.73,3400.0
2005-03-28 12:55:00,9.73,9.75,9.73,9.74,1200.0,9.73,9.75,9.73,9.74,1200.0
2005-03-28 13:00:00,9.73,9.73,9.73,9.73,200.0,9.73,9.73,9.73,9.73,200.0
2005-03-28 13:05:00,9.73,9.76,9.73,9.74,2400.0,9.73,9.76,9.73,9.74,2400.0
2005-03-28 13:10:00,9.73,9.77,9.73,9.77,1100.0,9.73,9.77,9.73,9.77,1100.0
2005-03-28 13:15:00,9.77,9.77,9.75,9.76,13200.0,9.77,9.77,9.75,9.76,13200.0
2005-03-28 13:20:00,9.77,9.77,9.74,9.76,2400.0,9.77,9.77,9.74,9.76,2400.0
2005-03-28 13:25:00,9.75,9.75,9.74,9.75,1700.0,9.75,9.75,9.74,9.75,1700.0
2005-03-28 13:30:00,9.73,9.74,9.73,9.74,800.0,9.73,9.74,9.73,9.74,800.0
2005-03-28 13:35:00,9.73,9.74,9.73,9.74,700.0,9.73,9.74,9.73,9.74,700.0
2005-03-28 13:40:00,9.75,9.75,9.74,9.75,3600.0,9.75,9.75,9.74,9.75,3600.0
2005-03-28 13:45:00,9.77,9.77,9.74,9.74,800.0,9.77,9.77,9.74,9.74,800.0
2005-03-28 13:50:00,9.75,9.75,9.75,9.75,600.0,9.75,9.75,9.75,9.75,600.0
2005-03-28 13:55:00,9.75,9.75,9.75,9.75,100.0,9.75,9.75,9.75,9.75,100.0
2005-03-28 14:00:00,9.75,9.75,9.69,9.73,14600.0,9.75,9.75,9.69,9.73,14600.0
2005-03-28 14:05:00,9.71,9.75,9.68,9.75,13900.0,9.71,9.75,9.68,9.75,13900.0
2005-03-28 14:10:00,9.69,9.75,9.69,9.69,22900.0,9.69,9.75,9.69,9.69,22900.0
2005-03-28 14:15:00,9.69,9.7,9.65,9.66,8600.0,9.69,9.7,9.65,9.66,8600.0
2005-03-28 14:20:00,9.68,9.68,9.63,9.65,4800.0,9.68,9.68,9.63,9.65,4800.0
2005-03-28 14:25:00,9.64,9.7,9.63,9.69,5700.0,9.64,9.7,9.63,9.69,5700.0
2005-03-28 14:30:00,9.7,9.7,9.65,9.66,10400.0,9.7,9.7,9.65,9.66,10400.0
2005-03-28 14:35:00,9.68,9.71,9.64,9.67,10300.0,9.68,9.71,9.64,9.67,10300.0
2005-03-28 14:40:00,9.65,9.66,9.63,9.66,5300.0,9.65,9.66,9.63,9.66,5300.0
2005-03-28 14:45:00,9.66,9.73,9.66,9.72,4200.0,9.66,9.73,9.66,9.72,4200.0
2005-03-28 14:50:00,9.7,9.75,9.69,9.7,4000.0,9.7,9.75,9.69,9.7,4000.0
2005-03-28 14:55:00,9.7,9.7,9.69,9.69,1200.0,9.7,9.7,9.69,9.69,1200.0
2005-03-28 15:00:00,9.68,9.68,9.67,9.68,500.0,9.68,9.68,9.67,9.68,500.0
2005-03-28 15:05:00,9.68,9.68,9.67,9.68,1600.0,9.68,9.68,9.67,9.68,1600.0
2005-03-28 15:10:00,9.68,9.69,9.65,9.65,6800.0,9.68,9.69,9.65,9.65,6800.0
2005-03-28 15:15:00,9.65,9.67,9.65,9.67,1700.0,9.65,9.67,9.65,9.67,1700.0
2005-03-28 15:20:00,9.67,9.68,9.67,9.67,9400.0,9.67,9.68,9.67,9.67,9400.0
2005-03-28 15:25:00,9.68,9.68,9.65,9.65,8600.0,9.68,9.68,9.65,9.65,8600.0
2005-03-28 15:30:00,9.65,9.68,9.64,9.66,8000.0,9.65,9.68,9.64,9.66,8000.0
2005-03-28 15:35:00,9.65,9.68,9.65,9.68,6700.0,9.65,9.68,9.65,9.68,6700.0
2005-03-28 15:40:00,9.68,9.68,9.65,9.65,14800.0,9.68,9.68,9.65,9.65,14800.0
2005-03-28 15:45:00,9.65,9.67,9.63,9.64,11400.0,9.65,9.67,9.63,9.64,11400.0
2005-03-28 15:50:00,9.64,9.65,9.6,9.6,16800.0,9.64,9.65,9.6,9.6,16800.0
2005-03-28 15:55:00,9.61,9.65,9.6,9.62,25100.0,9.61,9.65,9.6,9.62,25100.0
2005-03-29 09:30:00,9.6,9.67,9.55,9.55,12400.0,9.6,9.67,9.55,9.55,12400.0
2005-03-29 09:35:00,9.57,9.67,9.56,9.66,4800.0,9.57,9.67,9.56,9.66,4800.0
2005-03-29 09:40:00,9.67,9.7,9.65,9.69,3000.0,9.67,9.7,9.65,9.69,3000.0
2005-03-29 09:45:00,9.7,9.7,9.66,9.67,4700.0,9.7,9.7,9.66,9.67,4700.0
2005-03-29 09:50:00,9.67,9.7,9.67,9.69,7200.0,9.67,9.7,9.67,9.69,7200.0
2005-03-29 09:55:00,9.7,9.7,9.63,9.64,8500.0,9.7,9.7,9.63,9.64,8500.0
2005-03-29 10:00:00,9.65,9.67,9.61,9.64,2600.0,9.65,9.67,9.61,9.64,2600.0
2005-03-29 10:05:00,9.66,9.74,9.65,9.7,8800.0,9.66,9.74,9.65,9.7,8800.0
2005-03-29 10:10:00,9.7,9.7,9.66,9.69,6100.0,9.7,9.7,9.66,9.69,6100.0
2005-03-29 10:15:00,9.68,9.7,9.67,9.67,2000.0,9.68,9.7,9.67,9.67,2000.0
2005-03-29 10:20:00,9.66,9.7,9.64,9.7,7200.0,9.66,9.7,9.64,9.7,7200.0
2005-03-29 10:25:00,9.7,9.7,9.68,9.69,9800.0,9.7,9.7,9.68,9.69,9800.0
2005-03-29 10:30:00,9.69,9.7,9.68,9.68,3200.0,9.69,9.7,9.68,9.68,3200.0
2005-03-29 10:35:00,9.68,9.68,9.65,9.67,9400.0,9.68,9.68,9.65,9.67,9400.0
2005-03-29 10:40:00,9.68,9.75,9.68,9.75,5800.0,9.68,9.75,9.68,9.75,5800.0
2005-03-29 10:45:00,9.75,9.76,9.75,9.76,2600.0,9.75,9.76,9.75,9.76,2600.0
2005-03-29 10:50:00,9.76,9.8,9.75,9.8,4100.0,9.76,9.8,9.75,9.8,4100.0
2005-03-29 10:55:00,9.79,9.8,9.79,9.8,400.0,9.79,9.8,9.79,9.8,400.0
2005-03-29 11:00:00,9.81,9.81,9.81,9.81,1500.0,9.81,9.81,9.81,9.81,1500.0
2005-03-29 11:05:00,9.84,9.84,9.8,9.81,1700.0,9.84,9.84,9.8,9.81,1700.0
2005-03-29 11:10:00,9.81,9.81,9.73,9.73,4200.0,9.81,9.81,9.73,9.73,4200.0
2005-03-29 11:15:00,9.73,9.73,9.71,9.71,3600.0,9.73,9.73,9.71,9.71,3600.0
2005-03-29 11:20:00,9.73,9.75,9.73,9.75,900.0,9.73,9.75,9.73,9.75,900.0
2005-03-29 11:25:00,9.75,9.75,9.7,9.7,5500.0,9.75,9.75,9.7,9.7,5500.0
2005-03-29 11:30:00,9.7,9.75,9.7,9.75,900.0,9.7,9.75,9.7,9.75,900.0
2005-03-29 11:35:00,9.74,9.75,9.74,9.75,1400.0,9.74,9.75,9.74,9.75,1400.0
2005-03-29 11:40:00,9.75,9.75,9.75,9.75,1200.0,9.75,9.75,9.75,9.75,1200.0
2005-03-29 11:45:00,9.74,9.75,9.74,9.74,1600.0,9.74,9.75,9.74,9.74,1600.0
2005-03-29 11:50:00,9.72,9.72,9.69,9.69,2600.0,9.72,9.72,9.69,9.69,2600.0
2005-03-29 11:55:00,9.69,9.71,9.65,9.71,5400.0,9.69,9.71,9.65,9.71,5400.0
2005-03-29 12:00:00,9.73,9.75,9.73,9.75,600.0,9.73,9.75,9.73,9.75,600.0
2005-03-29 12:05:00,9.76,9.79,9.69,9.69,5300.0,9.76,9.79,9.69,9.69,5300.0
2005-03-29 12:10:00,9.71,9.71,9.69,9.7,1900.0,9.71,9.71,9.69,9.7,1900.0
2005-03-29 12:15:00,9.7,9.7,9.64,9.68,2600.0,9.7,9.7,9.64,9.68,2600.0
2005-03-29 12:20:00,9.67,9.68,9.64,9.64,5000.0,9.67,9.68,9.64,9.64,5000.0
2005-03-29 12:25:00,9.66,9.68,9.66,9.68,300.0,9.66,9.68,9.66,9.68,300.0
2005-03-29 12:30:00,9.69,9.7,9.65,9.65,2700.0,9.69,9.7,9.65,9.65,2700.0
2005-03-29 12:35:00,9.68,9.68,9.67,9.67,21400.0,9.68,9.68,9.67,9.67,21400.0
2005-03-29 12:40:00,9.67,9.67,9.66,9.66,3200.0,9.67,9.67,9.66,9.66,3200.0
2005-03-29 12:45:00,9.67,9.7,9.67,9.69,2400.0,9.67,9.7,9.67,9.69,2400.0
2005-03-29 12:50:00,9.71,9.72,9.61,9.62,4300.0,9.71,9.72,9.61,9.62,4300.0
2005-03-29 12:55:00,9.63,9.66,9.63,9.66,1200.0,9.63,9.66,9.63,9.66,1200.0
2005-03-29 13:00:00,9.66,9.68,9.66,9.68,200.0,9.66,9.68,9.66,9.68,200.0
2005-03-29 13:05:00,9.7,9.7,9.59,9.61,5900.0,9.7,9.7,9.59,9.61,5900.0
2005-03-29 13:10:00,9.62,9.64,9.61,9.64,800.0,9.62,9.64,9.61,9.64,800.0
2005-03-29 13:15:00,9.64,9.64,9.52,9.55,9100.0,9.64,9.64,9.52,9.55,9100.0
2005-03-29 13:20:00,9.55,9.55,9.53,9.53,7300.0,9.55,9.55,9.53,9.53,7300.0
2005-03-29 13:25:00,9.56,9.57,9.53,9.53,3100.0,9.56,9.57,9.53,9.53,3100.0
2005-03-29 13:30:00,9.53,9.54,9.53,9.54,300.0,9.53,9.54,9.53,9.54,300.0
2005-03-29 13:35:00,9.55,9.55,9.54,9.54,3500.0,9.55,9.55,9.54,9.54,3500.0
2005-03-29 13:40:00,9.55,9.55,9.55,9.55,2600.0,9.55,9.55,9.55,9.55,2600.0
2005-03-29 13:45:00,9.55,9.55,9.54,9.54,4200.0,9.55,9.55,9.54,9.54,4200.0
2005-03-29 13:50:00,9.54,9.54,9.52,9.54,3100.0,9.54,9.54,9.52,9.54,3100.0
2005-03-29 13:55:00,9.52,9.52,9.48,9.5,8900.0,9.52,9.52,9.48,9.5,8900.0
2005-03-29 14:00:00,9.5,9.53,9.42,9.42,15300.0,9.5,9.53,9.42,9.42,15300.0
2005-03-29 14:05:00,9.42,9.42,9.35,9.37,45900.0,9.42,9.42,9.35,9.37,45900.0
2005-03-29 14:10:00,9.37,9.38,9.36,9.38,5700.0,9.37,9.38,9.36,9.38,5700.0
2005-03-29 14:15:00,9.38,9.38,9.33,9.35,15300.0,9.38,9.38,9.33,9.35,15300.0
2005-03-29 14:20:00,9.33,9.35,9.33,9.34,8900.0,9.33,9.35,9.33,9.34,8900.0
2005-03-29 14:25:00,9.34,9.34,9.29,9.3,12800.0,9.34,9.34,9.29,9.3,12800.0
2005-03-29 14:30:00,9.3,9.32,9.29,9.29,11800.0,9.3,9.32,9.29,9.29,11800.0
2005-03-29 14:35:00,9.29,9.3,9.26,9.26,12000.0,9.29,9.3,9.26,9.26,12000.0
2005-03-29 14:40:00,9.26,9.29,9.26,9.28,33800.0,9.26,9.29,9.26,9.28,33800.0
2005-03-29 14:45:00,9.28,9.3,9.28,9.3,4900.0,9.28,9.3,9.28,9.3,4900.0
2005-03-29 14:50:00,9.3,9.33,9.29,9.33,5400.0,9.3,9.33,9.29,9.33,5400.0
2005-03-29 14:55:00,9.32,9.36,9.32,9.34,4000.0,9.32,9.36,9.32,9.34,4000.0
2005-03-29 15:00:00,9.34,9.35,9.34,9.34,3000.0,9.34,9.35,9.34,9.34,3000.0
2005-03-29 15:05:00,9.34,9.41,9.34,9.41,3000.0,9.34,9.41,9.34,9.41,3000.0
2005-03-29 15:10:00,9.41,9.46,9.39,9.39,12800.0,9.41,9.46,9.39,9.39,12800.0
2005-03-29 15:15:00,9.38,9.38,9.36,9.38,2700.0,9.38,9.38,9.36,9.38,2700.0
2005-03-29 15:20:00,9.39,9.4,9.38,9.38,4800.0,9.39,9.4,9.38,9.38,4800.0
2005-03-29 15:25:00,9.38,9.4,9.32,9.33,12600.0,9.38,9.4,9.32,9.33,12600.0
2005-03-29 15:30:00,9.34,9.36,9.33,9.35,9300.0,9.34,9.36,9.33,9.35,9300.0
2005-03-29 15:35:00,9.36,9.36,9.33,9.33,11700.0,9.36,9.36,9.33,9.33,11700.0
2005-03-29 15:40:00,9.34,9.34,9.29,9.3,14700.0,9.34,9.34,9.29,9.3,14700.0
2005-03-29 15:45:00,9.29,9.3,9.24,9.24,25600.0,9.29,9.3,9.24,9.24,25600.0
2005-03-29 15:50:00,9.24,9.26,9.22,9.23,18100.0,9.24,9.26,9.22,9.23,18100.0
2005-03-29 15:55:00,9.22,9.27,9.2,9.23,56600.0,9.22,9.27,9.2,9.23,56600.0
2005-03-30 09:30:00,9.24,9.41,9.24,9.28,10100.0,9.24,9.41,9.24,9.28,10100.0
2005-03-30 09:35:00,9.28,9.37,9.28,9.31,9500.0,9.28,9.37,9.28,9.31,9500.0
2005-03-30 09:40:00,9.31,9.32,9.3,9.31,1800.0,9.31,9.32,9.3,9.31,1800.0
2005-03-30 09:45:00,9.31,9.34,9.26,9.29,11300.0,9.31,9.34,9.26,9.29,11300.0
2005-03-30 09:50:00,9.32,9.32,9.31,9.31,4400.0,9.32,9.32,9.31,9.31,4400.0
2005-03-30 09:55:00,9.32,9.32,9.3,9.3,3700.0,9.32,9.32,9.3,9.3,3700.0
2005-03-30 10:00:00,9.29,9.31,9.2,9.21,11000.0,9.29,9.31,9.2,9.21,11000.0
2005-03-30 10:05:00,9.22,9.3,9.2,9.29,13100.0,9.22,9.3,9.2,9.29,13100.0
2005-03-30 10:10:00,9.31,9.32,9.3,9.31,5600.0,9.31,9.32,9.3,9.31,5600.0
2005-03-30 10:15:00,9.31,9.41,9.31,9.41,14500.0,9.31,9.41,9.31,9.41,14500.0
2005-03-30 10:20:00,9.41,9.41,9.38,9.38,1000.0,9.41,9.41,9.38,9.38,1000.0
2005-03-30 10:25:00,9.38,9.41,9.38,9.41,500.0,9.38,9.41,9.38,9.41,500.0
2005-03-30 10:30:00,9.39,9.45,9.39,9.4,4400.0,9.39,9.45,9.39,9.4,4400.0
2005-03-30 10:35:00,9.4,9.42,9.39,9.4,2500.0,9.4,9.42,9.39,9.4,2500.0
2005-03-30 10:40:00,9.42,9.43,9.41,9.42,2200.0,9.42,9.43,9.41,9.42,2200.0
2005-03-30 10:45:00,9.42,9.43,9.4,9.41,5700.0,9.42,9.43,9.4,9.41,5700.0
2005-03-30 10:50:00,9.43,9.44,9.41,9.42,4600.0,9.43,9.44,9.41,9.42,4600.0
2005-03-30 10:55:00,9.41,9.42,9.39,9.4,2000.0,9.41,9.42,9.39,9.4,2000.0
2005-03-30 11:00:00,9.39,9.39,9.34,9.38,4000.0,9.39,9.39,9.34,9.38,4000.0
2005-03-30 11:05:00,9.35,9.35,9.35,9.35,100.0,9.35,9.35,9.35,9.35,100.0
2005-03-30 11:10:00,9.38,9.38,9.34,9.36,3000.0,9.38,9.38,9.34,9.36,3000.0
2005-03-30 11:15:00,9.36,9.36,9.36,9.36,900.0,9.36,9.36,9.36,9.36,900.0
2005-03-30 11:20:00,9.36,9.36,9.33,9.35,4600.0,9.36,9.36,9.33,9.35,4600.0
2005-03-30 11:25:00,9.35,9.37,9.35,9.35,1700.0,9.35,9.37,9.35,9.35,1700.0
2005-03-30 11:30:00,9.36,9.37,9.35,9.36,5100.0,9.36,9.37,9.35,9.36,5100.0
2005-03-30 11:35:00,9.36,9.37,9.35,9.35,11200.0,9.36,9.37,9.35,9.35,11200.0
2005-03-30 11:40:00,9.35,9.4,9.32,9.4,3800.0,9.35,9.4,9.32,9.4,3800.0
2005-03-30 11:45:00,9.4,9.42,9.4,9.42,700.0,9.4,9.42,9.4,9.42,700.0
2005-03-30 11:50:00,9.42,9.43,9.39,9.39,3700.0,9.42,9.43,9.39,9.39,3700.0
2005-03-30 11:55:00,9.39,9.42,9.39,9.42,5800.0,9.39,9.42,9.39,9.42,5800.0
2005-03-30 12:00:00,9.42,9.44,9.4,9.42,13900.0,9.42,9.44,9.4,9.42,13900.0
2005-03-30 12:05:00,9.4,9.42,9.39,9.4,3100.0,9.4,9.42,9.39,9.4,3100.0
2005-03-30 12:10:00,9.41,9.41,9.4,9.41,900.0,9.41,9.41,9.4,9.41,900.0
2005-03-30 12:15:00,9.42,9.43,9.41,9.43,3100.0,9.42,9.43,9.41,9.43,3100.0
2005-03-30 12:20:00,9.42,9.42,9.42,9.42,100.0,9.42,9.42,9.42,9.42,100.0
2005-03-30 12:25:00,9.42,9.43,9.42,9.42,3700.0,9.42,9.43,9.42,9.42,3700.0
2005-03-30 12:30:00,9.43,9.44,9.41,9.41,8600.0,9.43,9.44,9.41,9.41,8600.0
2005-03-30 12:35:00,9.43,9.43,9.41,9.41,300.0,9.43,9.43,9.41,9.41,300.0
2005-03-30 12:40:00,9.43,9.44,9.41,9.41,1400.0,9.43,9.44,9.41,9.41,1400.0
2005-03-30 12:45:00,9.44,9.45,9.42,9.42,3100.0,9.44,9.45,9.42,9.42,3100.0
2005-03-30 12:50:00,9.42,9.43,9.42,9.43,300.0,9.42,9.43,9.42,9.43,300.0
2005-03-30 12:55:00,9.41,9.41,9.39,9.39,1200.0,9.41,9.41,9.39,9.39,1200.0
2005-03-30 13:00:00,9.4,9.4,9.37,9.38,2200.0,9.4,9.4,9.37,9.38,2200.0
2005-03-30 13:05:00,9.42,9.42,9.4,9.4,1100.0,9.42,9.42,9.4,9.4,1100.0
2005-03-30 13:10:00,9.39,9.4,9.38,9.4,1100.0,9.39,9.4,9.38,9.4,1100.0
2005-03-30 13:15:00,9.4,9.4,9.38,9.4,1300.0,9.4,9.4,9.38,9.4,1300.0
2005-03-30 13:20:00,9.38,9.4,9.38,9.4,400.0,9.38,9.4,9.38,9.4,400.0
2005-03-30 13:25:00,9.38,9.39,9.38,9.39,400.0,9.38,9.39,9.38,9.39,400.0
2005-03-30 13:30:00,9.41,9.43,9.4,9.4,1000.0,9.41,9.43,9.4,9.4,1000.0
2005-03-30 13:35:00,9.41,9.42,9.41,9.41,300.0,9.41,9.42,9.41,9.41,300.0
2005-03-30 13:40:00,9.4,9.41,9.4,9.41,300.0,9.4,9.41,9.4,9.41,300.0
2005-03-30 13:45:00,9.4,9.41,9.4,9.4,2400.0,9.4,9.41,9.4,9.4,2400.0
2005-03-30 13:50:00,9.41,9.41,9.41,9.41,400.0,9.41,9.41,9.41,9.41,400.0
2005-03-30 13:55:00,9.4,9.42,9.4,9.41,2800.0,9.4,9.42,9.4,9.41,2800.0
2005-03-30 14:00:00,9.42,9.42,9.41,9.41,3800.0,9.42,9.42,9.41,9.41,3800.0
2005-03-30 14:05:00,9.41,9.41,9.4,9.41,3000.0,9.41,9.41,9.4,9.41,3000.0
2005-03-30 14:10:00,9.4,9.41,9.4,9.41,900.0,9.4,9.41,9.4,9.41,900.0
2005-03-30 14:15:00,9.41,9.41,9.38,9.39,2500.0,9.41,9.41,9.38,9.39,2500.0
2005-03-30 14:20:00,9.38,9.4,9.38,9.4,2200.0,9.38,9.4,9.38,9.4,2200.0
2005-03-30 14:25:00,9.38,9.39,9.38,9.39,400.0,9.38,9.39,9.38,9.39,400.0
2005-03-30 14:30:00,9.4,9.41,9.38,9.41,2200.0,9.4,9.41,9.38,9.41,2200.0
2005-03-30 14:35:00,9.41,9.41,9.38,9.38,2700.0,9.41,9.41,9.38,9.38,2700.0
2005-03-30 14:40:00,9.38,9.38,9.35,9.37,8400.0,9.38,9.38,9.35,9.37,8400.0
2005-03-30 14:45:00,9.37,9.39,9.37,9.37,4800.0,9.37,9.39,9.37,9.37,4800.0
2005-03-30 14:50:00,9.37,9.37,9.36,9.37,2100.0,9.37,9.37,9.36,9.37,2100.0
2005-03-30 14:55:00,9.36,9.38,9.36,9.37,1300.0,9.36,9.38,9.36,9.37,1300.0
2005-03-30 15:00:00,9.37,9.37,9.35,9.36,6700.0,9.37,9.37,9.35,9.36,6700.0
2005-03-30 15:05:00,9.36,9.36,9.32,9.32,14100.0,9.36,9.36,9.32,9.32,14100.0
2005-03-30 15:10:00,9.33,9.33,9.32,9.32,600.0,9.33,9.33,9.32,9.32,600.0
2005-03-30 15:15:00,9.32,9.33,9.31,9.32,4600.0,9.32,9.33,9.31,9.32,4600.0
2005-03-30 15:20:00,9.32,9.37,9.32,9.36,6300.0,9.32,9.37,9.32,9.36,6300.0
2005-03-30 15:25:00,9.38,9.42,9.38,9.41,9700.0,9.38,9.42,9.38,9.41,9700.0
2005-03-30 15:30:00,9.4,9.41,9.39,9.41,7400.0,9.4,9.41,9.39,9.41,7400.0
2005-03-30 15:35:00,9.42,9.43,9.39,9.41,5500.0,9.42,9.43,9.39,9.41,5500.0
2005-03-30 15:40:00,9.43,9.43,9.39,9.39,13600.0,9.43,9.43,9.39,9.39,13600.0
2005-03-30 15:45:00,9.4,9.43,9.4,9.41,6300.0,9.4,9.43,9.4,9.41,6300.0
2005-03-30 15:50:00,9.42,9.42,9.36,9.36,12200.0,9.42,9.42,9.36,9.36,12200.0
2005-03-30 15:55:00,9.37,9.44,9.36,9.43,32300.0,9.37,9.44,9.36,9.43,32300.0
2005-03-31 09:30:00,9.45,9.45,9.29,9.34,20700.0,9.45,9.45,9.29,9.34,20700.0
2005-03-31 09:35:00,9.34,9.4,9.32,9.38,11000.0,9.34,9.4,9.32,9.38,11000.0
2005-03-31 09:40:00,9.35,9.39,9.35,9.39,2100.0,9.35,9.39,9.35,9.39,2100.0
2005-03-31 09:45:00,9.39,9.39,9.32,9.33,7000.0,9.39,9.39,9.32,9.33,7000.0
2005-03-31 09:50:00,9.32,9.32,9.28,9.29,4000.0,9.32,9.32,9.28,9.29,4000.0
2005-03-31 09:55:00,9.29,9.29,9.27,9.28,1300.0,9.29,9.29,9.27,9.28,1300.0
2005-03-31 10:00:00,9.28,9.28,9.23,9.27,6500.0,9.28,9.28,9.23,9.27,6500.0
2005-03-31 10:05:00,9.27,9.27,9.26,9.26,1100.0,9.27,9.27,9.26,9.26,1100.0
2005-03-31 10:10:00,9.26,9.26,9.21,9.24,2800.0,9.26,9.26,9.21,9.24,2800.0
2005-03-31 10:15:00,9.24,9.24,9.23,9.24,3000.0,9.24,9.24,9.23,9.24,3000.0
2005-03-31 10:20:00,9.24,9.38,9.23,9.38,10500.0,9.24,9.38,9.23,9.38,10500.0
2005-03-31 10:25:00,9.35,9.4,9.35,9.4,1600.0,9.35,9.4,9.35,9.4,1600.0
2005-03-31 10:30:00,9.39,9.4,9.38,9.39,5900.0,9.39,9.4,9.38,9.39,5900.0
2005-03-31 10:35:00,9.39,9.4,9.28,9.31,8000.0,9.39,9.4,9.28,9.31,8000.0
2005-03-31 10:40:00,9.28,9.29,9.23,9.25,5000.0,9.28,9.29,9.23,9.25,5000.0
2005-03-31 10:45:00,9.25,9.28,9.25,9.27,4600.0,9.25,9.28,9.25,9.27,4600.0
2005-03-31 10:50:00,9.27,9.3,9.27,9.27,4700.0,9.27,9.3,9.27,9.27,4700.0
2005-03-31 10:55:00,9.27,9.27,9.27,9.27,800.0,9.27,9.27,9.27,9.27,800.0
2005-03-31 11:00:00,9.29,9.29,9.28,9.29,2500.0,9.29,9.29,9.28,9.29,2500.0
2005-03-31 11:05:00,9.29,9.33,9.29,9.31,1900.0,9.29,9.33,9.29,9.31,1900.0
2005-03-31 11:10:00,9.31,9.31,9.29,9.29,1200.0,9.31,9.31,9.29,9.29,1200.0
2005-03-31 11:15:00,9.3,9.35,9.3,9.35,6300.0,9.3,9.35,9.3,9.35,6300.0
2005-03-31 11:20:00,9.35,9.36,9.35,9.36,900.0,9.35,9.36,9.35,9.36,900.0
2005-03-31 11:25:00,9.35,9.36,9.35,9.35,900.0,9.35,9.36,9.35,9.35,900.0
2005-03-31 11:30:00,9.36,9.38,9.35,9.38,2600.0,9.36,9.38,9.35,9.38,2600.0
2005-03-31 11:35:00,9.39,9.4,9.39,9.4,500.0,9.39,9.4,9.39,9.4,500.0
2005-03-31 11:40:00,9.39,9.39,9.33,9.33,3200.0,9.39,9.39,9.33,9.33,3200.0
2005-03-31 11:45:00,9.34,9.34,9.28,9.29,1800.0,9.34,9.34,9.28,9.29,1800.0
2005-03-31 11:50:00,9.3,9.35,9.3,9.35,4300.0,9.3,9.35,9.3,9.35,4300.0
2005-03-31 11:55:00,9.33,9.37,9.33,9.35,1300.0,9.33,9.37,9.33,9.35,1300.0
2005-03-31 12:00:00,9.35,9.36,9.35,9.36,1400.0,9.35,9.36,9.35,9.36,1400.0
2005-03-31 12:05:00,9.36,9.43,9.36,9.43,4800.0,9.36,9.43,9.36,9.43,4800.0
2005-03-31 12:10:00,9.41,9.41,9.38,9.38,2900.0,9.41,9.41,9.38,9.38,2900.0
2005-03-31 12:15:00,9.36,9.36,9.31,9.33,2200.0,9.36,9.36,9.31,9.33,2200.0
2005-03-31 12:20:00,9.34,9.34,9.33,9.33,1100.0,9.34,9.34,9.33,9.33,1100.0
2005-03-31 12:25:00,9.33,9.34,9.33,9.34,800.0,9.33,9.34,9.33,9.34,800.0
2005-03-31 12:30:00,9.33,9.34,9.3,9.3,2300.0,9.33,9.34,9.3,9.3,2300.0
2005-03-31 12:35:00,9.3,9.34,9.3,9.33,9600.0,9.3,9.34,9.3,9.33,9600.0
2005-03-31 12:40:00,9.32,9.33,9.32,9.33,1600.0,9.32,9.33,9.32,9.33,1600.0
2005-03-31 12:45:00,9.32,9.34,9.32,9.33,7900.0,9.32,9.34,9.32,9.33,7900.0
2005-03-31 12:50:00,9.32,9.32,9.32,9.32,2000.0,9.32,9.32,9.32,9.32,2000.0
2005-03-31 12:55:00,9.34,9.34,9.33,9.33,300.0,9.34,9.34,9.33,9.33,300.0
2005-03-31 13:00:00,9.32,9.32,9.29,9.32,6000.0,9.32,9.32,9.29,9.32,6000.0
2005-03-31 13:05:00,9.34,9.34,9.33,9.33,2400.0,9.34,9.34,9.33,9.33,2400.0
2005-03-31 13:10:00,9.33,9.33,9.33,9.33,100.0,9.33,9.33,9.33,9.33,100.0
2005-03-31 13:15:00,9.33,9.39,9.33,9.39,10200.0,9.33,9.39,9.33,9.39,10200.0
2005-03-31 13:20:00,9.39,9.39,9.39,9.39,700.0,9.39,9.39,9.39,9.39,700.0
2005-03-31 13:25:00,9.38,9.42,9.37,9.39,3400.0,9.38,9.42,9.37,9.39,3400.0
2005-03-31 13:30:00,9.4,9.4,9.39,9.39,2300.0,9.4,9.4,9.39,9.39,2300.0
2005-03-31 13:35:00,9.39,9.39,9.39,9.39,600.0,9.39,9.39,9.39,9.39,600.0
2005-03-31 13:40:00,9.39,9.39,9.39,9.39,1000.0,9.39,9.39,9.39,9.39,1000.0
2005-03-31 13:45:00,9.39,9.4,9.33,9.33,8300.0,9.39,9.4,9.33,9.33,8300.0
2005-03-31 13:50:00,9.33,9.36,9.32,9.32,6300.0,9.33,9.36,9.32,9.32,6300.0
2005-03-31 13:55:00,9.33,9.33,9.33,9.33,500.0,9.33,9.33,9.33,9.33,500.0
2005-03-31 14:00:00,9.33,9.33,9.31,9.32,11500.0,9.33,9.33,9.31,9.32,11500.0
2005-03-31 14:05:00,9.32,9.32,9.32,9.32,2000.0,9.32,9.32,9.32,9.32,2000.0
2005-03-31 14:10:00,9.32,9.34,9.32,9.34,2200.0,9.32,9.34,9.32,9.34,2200.0
2005-03-31 14:15:00,9.34,9.35,9.32,9.32,3800.0,9.34,9.35,9.32,9.32,3800.0
2005-03-31 14:20:00,9.32,9.33,9.32,9.33,1100.0,9.32,9.33,9.32,9.33,1100.0
2005-03-31 14:25:00,9.34,9.34,9.33,9.33,1200.0,9.34,9.34,9.33,9.33,1200.0
2005-03-31 14:30:00,9.33,9.34,9.32,9.33,7900.0,9.33,9.34,9.32,9.33,7900.0
2005-03-31 14:35:00,9.33,9.33,9.32,9.32,3500.0,9.33,9.33,9.32,9.32,3500.0
2005-03-31 14:40:00,9.32,9.32,9.32,9.32,300.0,9.32,9.32,9.32,9.32,300.0
2005-03-31 14:45:00,9.32,9.33,9.32,9.32,4900.0,9.32,9.33,9.32,9.32,4900.0
2005-03-31 14:50:00,9.32,9.33,9.32,9.32,1900.0,9.32,9.33,9.32,9.32,1900.0
2005-03-31 14:55:00,9.32,9.33,9.32,9.32,11900.0,9.32,9.33,9.32,9.32,11900.0
2005-03-31 15:00:00,9.32,9.33,9.32,9.33,6900.0,9.32,9.33,9.32,9.33,6900.0
2005-03-31 15:05:00,9.33,9.35,9.32,9.35,9000.0,9.33,9.35,9.32,9.35,9000.0
2005-03-31 15:10:00,9.34,9.35,9.34,9.35,1500.0,9.34,9.35,9.34,9.35,1500.0
2005-03-31 15:15:00,9.35,9.35,9.31,9.32,3600.0,9.35,9.35,9.31,9.32,3600.0
2005-03-31 15:20:00,9.33,9.33,9.32,9.32,2600.0,9.33,9.33,9.32,9.32,2600.0
2005-03-31 15:25:00,9.32,9.33,9.31,9.31,1800.0,9.32,9.33,9.31,9.31,1800.0
2005-03-31 15:30:00,9.31,9.31,9.27,9.29,7900.0,9.31,9.31,9.27,9.29,7900.0
2005-03-31 15:35:00,9.28,9.3,9.26,9.29,4200.0,9.28,9.3,9.26,9.29,4200.0
2005-03-31 15:40:00,9.29,9.3,9.28,9.29,4500.0,9.29,9.3,9.28,9.29,4500.0
2005-03-31 15:45:00,9.3,9.3,9.25,9.27,6100.0,9.3,9.3,9.25,9.27,6100.0
2005-03-31 15:50:00,9.27,9.27,9.25,9.27,7200.0,9.27,9.27,9.25,9.27,7200.0
2005-03-31 15:55:00,9.29,9.35,9.24,9.35,22200.0,9.29,9.35,9.24,9.35,22200.0
2005-04-01 09:30:00,9.31,9.59,9.31,9.54,19200.0,9.31,9.59,9.31,9.54,19200.0
2005-04-01 09:35:00,9.48,9.49,9.44,9.44,2700.0,9.48,9.49,9.44,9.44,2700.0
2005-04-01 09:40:00,9.44,9.46,9.42,9.46,3400.0,9.44,9.46,9.42,9.46,3400.0
2005-04-01 09:45:00,9.47,9.5,9.46,9.47,5000.0,9.47,9.5,9.46,9.47,5000.0
2005-04-01 09:50:00,9.46,9.46,9.44,9.46,5600.0,9.46,9.46,9.44,9.46,5600.0
2005-04-01 09:55:00,9.44,9.45,9.41,9.41,5600.0,9.44,9.45,9.41,9.41,5600.0
2005-04-01 10:00:00,9.42,9.46,9.39,9.4,9600.0,9.42,9.46,9.39,9.4,9600.0
2005-04-01 10:05:00,9.4,9.41,9.34,9.38,2900.0,9.4,9.41,9.34,9.38,2900.0
2005-04-01 10:10:00,9.35,9.39,9.23,9.35,16900.0,9.35,9.39,9.23,9.35,16900.0
2005-04-01 10:15:00,9.36,9.39,9.27,9.27,11700.0,9.36,9.39,9.27,9.27,11700.0
2005-04-01 10:20:00,9.27,9.29,9.25,9.25,8000.0,9.27,9.29,9.25,9.25,8000.0
2005-04-01 10:25:00,9.25,9.25,9.08,9.1,14200.0,9.25,9.25,9.08,9.1,14200.0
2005-04-01 10:30:00,9.11,9.2,9.11,9.2,14100.0,9.11,9.2,9.11,9.2,14100.0
2005-04-01 10:35:00,9.2,9.25,9.2,9.25,11600.0,9.2,9.25,9.2,9.25,11600.0
2005-04-01 10:40:00,9.25,9.31,9.25,9.31,4600.0,9.25,9.31,9.25,9.31,4600.0
2005-04-01 10:45:00,9.32,9.35,9.3,9.35,13700.0,9.32,9.35,9.3,9.35,13700.0
2005-04-01 10:50:00,9.35,9.38,9.35,9.37,5200.0,9.35,9.38,9.35,9.37,5200.0
2005-04-01 10:55:00,9.37,9.37,9.29,9.29,9300.0,9.37,9.37,9.29,9.29,9300.0
2005-04-01 11:00:00,9.26,9.3,9.26,9.28,6000.0,9.26,9.3,9.26,9.28,6000.0
2005-04-01 11:05:00,9.29,9.33,9.29,9.33,4500.0,9.29,9.33,9.29,9.33,4500.0
2005-04-01 11:10:00,9.33,9.38,9.33,9.37,4500.0,9.33,9.38,9.33,9.37,4500.0
2005-04-01 11:15:00,9.37,9.39,9.37,9.39,6100.0,9.37,9.39,9.37,9.39,6100.0
2005-04-01 11:20:00,9.39,9.4,9.39,9.39,3400.0,9.39,9.4,9.39,9.39,3400.0
2005-04-01 11:25:00,9.4,9.41,9.4,9.41,7600.0,9.4,9.41,9.4,9.41,7600.0
2005-04-01 11:30:00,9.41,9.42,9.41,9.42,3800.0,9.41,9.42,9.41,9.42,3800.0
2005-04-01 11:35:00,9.42,9.42,9.41,9.41,5500.0,9.42,9.42,9.41,9.41,5500.0
2005-04-01 11:40:00,9.4,9.41,9.4,9.4,1900.0,9.4,9.41,9.4,9.4,1900.0
2005-04-01 11:45:00,9.41,9.41,9.39,9.4,4600.0,9.41,9.41,9.39,9.4,4600.0
2005-04-01 11:50:00,9.4,9.41,9.39,9.39,25000.0,9.4,9.41,9.39,9.39,25000.0
2005-04-01 11:55:00,9.4,9.4,9.39,9.4,3600.0,9.4,9.4,9.39,9.4,3600.0
2005-04-01 12:00:00,9.39,9.39,9.37,9.37,3600.0,9.39,9.39,9.37,9.37,3600.0
2005-04-01 12:05:00,9.37,9.38,9.34,9.35,1300.0,9.37,9.38,9.34,9.35,1300.0
2005-04-01 12:10:00,9.35,9.35,9.3,9.3,6200.0,9.35,9.35,9.3,9.3,6200.0
2005-04-01 12:15:00,9.32,9.32,9.28,9.28,4900.0,9.32,9.32,9.28,9.28,4900.0
2005-04-01 12:20:00,9.28,9.32,9.27,9.28,9600.0,9.28,9.32,9.27,9.28,9600.0
2005-04-01 12:25:00,9.28,9.29,9.27,9.28,10100.0,9.28,9.29,9.27,9.28,10100.0
2005-04-01 12:30:00,9.27,9.28,9.26,9.27,10300.0,9.27,9.28,9.26,9.27,10300.0
2005-04-01 12:35:00,9.25,9.26,9.25,9.26,3300.0,9.25,9.26,9.25,9.26,3300.0
2005-04-01 12:40:00,9.25,9.25,9.23,9.23,12200.0,9.25,9.25,9.23,9.23,12200.0
2005-04-01 12:45:00,9.22,9.27,9.22,9.22,6200.0,9.22,9.27,9.22,9.22,6200.0
2005-04-01 12:50:00,9.22,9.23,9.21,9.21,3600.0,9.22,9.23,9.21,9.21,3600.0
2005-04-01 12:55:00,9.21,9.22,9.2,9.21,8600.0,9.21,9.22,9.2,9.21,8600.0
2005-04-01 13:00:00,9.21,9.29,9.21,9.29,7600.0,9.21,9.29,9.21,9.29,7600.0
2005-04-01 13:05:00,9.29,9.29,9.29,9.29,1000.0,9.29,9.29,9.29,9.29,1000.0
2005-04-01 13:10:00,9.27,9.3,9.25,9.27,2300.0,9.27,9.3,9.25,9.27,2300.0
2005-04-01 13:15:00,9.27,9.32,9.27,9.28,2000.0,9.27,9.32,9.27,9.28,2000.0
2005-04-01 13:20:00,9.29,9.29,9.25,9.25,3800.0,9.29,9.29,9.25,9.25,3800.0
2005-04-01 13:25:00,9.24,9.26,9.23,9.26,3100.0,9.24,9.26,9.23,9.26,3100.0
2005-04-01 13:30:00,9.27,9.27,9.19,9.2,5000.0,9.27,9.27,9.19,9.2,5000.0
2005-04-01 13:35:00,9.2,9.27,9.2,9.27,4500.0,9.2,9.27,9.2,9.27,4500.0
2005-04-01 13:40:00,9.23,9.23,9.21,9.23,2000.0,9.23,9.23,9.21,9.23,2000.0
2005-04-01 13:45:00,9.23,9.26,9.23,9.26,2400.0,9.23,9.26,9.23,9.26,2400.0
2005-04-01 13:50:00,9.23,9.24,9.22,9.22,1800.0,9.23,9.24,9.22,9.22,1800.0
2005-04-01 13:55:00,9.22,9.22,9.2,9.2,2700.0,9.22,9.22,9.2,9.2,2700.0
2005-04-01 14:00:00,9.2,9.23,9.2,9.21,2800.0,9.2,9.23,9.2,9.21,2800.0
2005-04-01 14:05:00,9.2,9.2,9.16,9.16,1900.0,9.2,9.2,9.16,9.16,1900.0
2005-04-01 14:10:00,9.18,9.2,9.18,9.19,2700.0,9.18,9.2,9.18,9.19,2700.0
2005-04-01 14:15:00,9.21,9.21,9.18,9.18,7600.0,9.21,9.21,9.18,9.18,7600.0
2005-04-01 14:20:00,9.17,9.18,9.15,9.18,1800.0,9.17,9.18,9.15,9.18,1800.0
2005-04-01 14:25:00,9.16,9.17,9.14,9.14,3600.0,9.16,9.17,9.14,9.14,3600.0
2005-04-01 14:30:00,9.14,9.17,9.13,9.17,2800.0,9.14,9.17,9.13,9.17,2800.0
2005-04-01 14:35:00,9.17,9.18,9.17,9.18,900.0,9.17,9.18,9.17,9.18,900.0
2005-04-01 14:40:00,9.18,9.19,9.16,9.17,5200.0,9.18,9.19,9.16,9.17,5200.0
2005-04-01 14:45:00,9.16,9.17,9.11,9.13,13500.0,9.16,9.17,9.11,9.13,13500.0
2005-04-01 14:50:00,9.11,9.17,9.11,9.16,1800.0,9.11,9.17,9.11,9.16,1800.0
2005-04-01 14:55:00,9.15,9.16,9.14,9.16,4300.0,9.15,9.16,9.14,9.16,4300.0
2005-04-01 15:00:00,9.17,9.18,9.14,9.14,3700.0,9.17,9.18,9.14,9.14,3700.0
2005-04-01 15:05:00,9.15,9.17,9.15,9.16,800.0,9.15,9.17,9.15,9.16,800.0
2005-04-01 15:10:00,9.16,9.19,9.12,9.19,7100.0,9.16,9.19,9.12,9.19,7100.0
2005-04-01 15:15:00,9.19,9.19,9.16,9.17,1200.0,9.19,9.19,9.16,9.17,1200.0
2005-04-01 15:20:00,9.17,9.17,9.15,9.16,2300.0,9.17,9.17,9.15,9.16,2300.0
2005-04-01 15:25:00,9.16,9.16,9.11,9.13,3600.0,9.16,9.16,9.11,9.13,3600.0
2005-04-01 15:30:00,9.12,9.18,9.12,9.18,4800.0,9.12,9.18,9.12,9.18,4800.0
2005-04-01 15:35:00,9.17,9.17,9.15,9.15,1400.0,9.17,9.17,9.15,9.15,1400.0
2005-04-01 15:40:00,9.16,9.16,9.14,9.14,1300.0,9.16,9.16,9.14,9.14,1300.0
2005-04-01 15:45:00,9.15,9.18,9.09,9.09,19100.0,9.15,9.18,9.09,9.09,19100.0
2005-04-01 15:50:00,9.11,9.16,9.11,9.16,12300.0,9.11,9.16,9.11,9.16,12300.0
2005-04-01 15:55:00,9.16,9.16,9.06,9.06,28000.0,9.16,9.16,9.06,9.06,28000.0
2005-04-04 09:30:00,9.2,9.2,9.1,9.1,25600.0,9.2,9.2,9.1,9.1,25600.0
2005-04-04 09:35:00,9.1,9.3,9.06,9.26,21200.0,9.1,9.3,9.06,9.26,21200.0
2005-04-04 09:40:00,9.25,9.25,9.22,9.24,4400.0,9.25,9.25,9.22,9.24,4400.0
2005-04-04 09:45:00,9.23,9.23,9.21,9.21,4000.0,9.23,9.23,9.21,9.21,4000.0
2005-04-04 09:50:00,9.22,9.22,9.19,9.19,1600.0,9.22,9.22,9.19,9.19,1600.0
2005-04-04 09:55:00,9.17,9.17,9.1,9.1,4600.0,9.17,9.17,9.1,9.1,4600.0
2005-04-04 10:00:00,9.09,9.1,9.08,9.08,8600.0,9.09,9.1,9.08,9.08,8600.0
2005-04-04 10:05:00,9.08,9.08,9.05,9.06,4300.0,9.08,9.08,9.05,9.06,4300.0
2005-04-04 10:10:00,9.07,9.07,9.04,9.04,3200.0,9.07,9.07,9.04,9.04,3200.0
2005-04-04 10:15:00,9.04,9.04,9.02,9.02,3900.0,9.04,9.04,9.02,9.02,3900.0
2005-04-04 10:20:00,9.02,9.07,9.02,9.04,11500.0,9.02,9.07,9.02,9.04,11500.0
2005-04-04 10:25:00,9.04,9.06,9.0,9.01,6000.0,9.04,9.06,9.0,9.01,6000.0
2005-04-04 10:30:00,9.0,9.03,8.97,9.03,9900.0,9.0,9.03,8.97,9.03,9900.0
2005-04-04 10:35:00,9.02,9.07,9.02,9.05,6000.0,9.02,9.07,9.02,9.05,6000.0
2005-04-04 10:40:00,9.05,9.08,9.05,9.08,6200.0,9.05,9.08,9.05,9.08,6200.0
2005-04-04 10:45:00,9.07,9.08,9.06,9.07,5000.0,9.07,9.08,9.06,9.07,5000.0
2005-04-04 10:50:00,9.07,9.07,9.04,9.05,7600.0,9.07,9.07,9.04,9.05,7600.0
2005-04-04 10:55:00,9.04,9.04,9.01,9.02,2700.0,9.04,9.04,9.01,9.02,2700.0
2005-04-04 11:00:00,9.02,9.03,9.01,9.02,4900.0,9.02,9.03,9.01,9.02,4900.0
2005-04-04 11:05:00,9.02,9.03,9.01,9.02,6300.0,9.02,9.03,9.01,9.02,6300.0
2005-04-04 11:10:00,9.02,9.02,9.01,9.01,3800.0,9.02,9.02,9.01,9.01,3800.0
2005-04-04 11:15:00,9.01,9.02,9.0,9.01,8200.0,9.01,9.02,9.0,9.01,8200.0
2005-04-04 11:20:00,9.02,9.02,9.0,9.0,2100.0,9.02,9.02,9.0,9.0,2100.0
2005-04-04 11:25:00,9.0,9.0,8.94,8.94,4600.0,9.0,9.0,8.94,8.94,4600.0
2005-04-04 11:30:00,8.96,8.97,8.94,8.96,2600.0,8.96,8.97,8.94,8.96,2600.0
2005-04-04 11:35:00,8.96,8.97,8.95,8.95,2900.0,8.96,8.97,8.95,8.95,2900.0
2005-04-04 11:40:00,8.95,8.96,8.75,8.82,28900.0,8.95,8.96,8.75,8.82,28900.0
2005-04-04 11:45:00,8.83,8.86,8.81,8.86,6700.0,8.83,8.86,8.81,8.86,6700.0
2005-04-04 11:50:00,8.87,8.89,8.75,8.77,25500.0,8.87,8.89,8.75,8.77,25500.0
2005-04-04 11:55:00,8.77,8.82,8.77,8.82,7600.0,8.77,8.82,8.77,8.82,7600.0
2005-04-04 12:00:00,8.82,8.91,8.81,8.91,15400.0,8.82,8.91,8.81,8.91,15400.0
2005-04-04 12:05:00,8.92,8.93,8.91,8.91,4300.0,8.92,8.93,8.91,8.91,4300.0
2005-04-04 12:10:00,8.92,8.92,8.86,8.86,7000.0,8.92,8.92,8.86,8.86,7000.0
2005-04-04 12:15:00,8.87,8.88,8.86,8.86,7300.0,8.87,8.88,8.86,8.86,7300.0
2005-04-04 12:20:00,8.86,8.86,8.84,8.84,3900.0,8.86,8.86,8.84,8.84,3900.0
2005-04-04 12:25:00,8.84,8.84,8.83,8.84,2700.0,8.84,8.84,8.83,8.84,2700.0
2005-04-04 12:30:00,8.83,8.84,8.83,8.84,1800.0,8.83,8.84,8.83,8.84,1800.0
2005-04-04 12:35:00,8.83,8.84,8.83,8.84,2900.0,8.83,8.84,8.83,8.84,2900.0
2005-04-04 12:40:00,8.84,8.84,8.79,8.82,4800.0,8.84,8.84,8.79,8.82,4800.0
2005-04-04 12:45:00,8.83,8.83,8.82,8.82,3700.0,8.83,8.83,8.82,8.82,3700.0
2005-04-04 12:50:00,8.82,8.83,8.82,8.83,2200.0,8.82,8.83,8.82,8.83,2200.0
2005-04-04 12:55:00,8.82,8.83,8.77,8.78,5500.0,8.82,8.83,8.77,8.78,5500.0
2005-04-04 13:00:00,8.77,8.81,8.77,8.81,3900.0,8.77,8.81,8.77,8.81,3900.0
2005-04-04 13:05:00,8.81,8.83,8.81,8.82,900.0,8.81,8.83,8.81,8.82,900.0
2005-04-04 13:10:00,8.83,8.83,8.8,8.82,13900.0,8.83,8.83,8.8,8.82,13900.0
2005-04-04 13:15:00,8.82,8.83,8.81,8.82,5100.0,8.82,8.83,8.81,8.82,5100.0
2005-04-04 13:20:00,8.83,8.84,8.82,8.83,4800.0,8.83,8.84,8.82,8.83,4800.0
2005-04-04 13:25:00,8.82,8.83,8.82,8.83,1900.0,8.82,8.83,8.82,8.83,1900.0
2005-04-04 13:30:00,8.83,8.85,8.8,8.85,8500.0,8.83,8.85,8.8,8.85,8500.0
2005-04-04 13:35:00,8.84,8.86,8.84,8.84,5000.0,8.84,8.86,8.84,8.84,5000.0
2005-04-04 13:40:00,8.84,8.84,8.83,8.84,1300.0,8.84,8.84,8.83,8.84,1300.0
2005-04-04 13:45:00,8.84,8.84,8.83,8.84,9800.0,8.84,8.84,8.83,8.84,9800.0
2005-04-04 13:50:00,8.84,8.84,8.83,8.83,1900.0,8.84,8.84,8.83,8.83,1900.0
2005-04-04 13:55:00,8.83,8.85,8.83,8.85,4100.0,8.83,8.85,8.83,8.85,4100.0
2005-04-04 14:00:00,8.85,8.95,8.85,8.94,6600.0,8.85,8.95,8.85,8.94,6600.0
2005-04-04 14:05:00,8.92,8.92,8.87,8.9,5300.0,8.92,8.92,8.87,8.9,5300.0
2005-04-04 14:10:00,8.91,8.91,8.9,8.9,4400.0,8.91,8.91,8.9,8.9,4400.0
2005-04-04 14:15:00,8.9,8.9,8.88,8.9,8700.0,8.9,8.9,8.88,8.9,8700.0
2005-04-04 14:20:00,8.89,8.9,8.88,8.89,4100.0,8.89,8.9,8.88,8.89,4100.0
2005-04-04 14:25:00,8.9,8.9,8.88,8.89,4000.0,8.9,8.9,8.88,8.89,4000.0
2005-04-04 14:30:00,8.89,8.95,8.88,8.95,9300.0,8.89,8.95,8.88,8.95,9300.0
2005-04-04 14:35:00,8.94,9.0,8.94,9.0,7700.0,8.94,9.0,8.94,9.0,7700.0
2005-04-04 14:40:00,9.0,9.0,8.94,8.97,11300.0,9.0,9.0,8.94,8.97,11300.0
2005-04-04 14:45:00,8.97,8.97,8.96,8.96,4100.0,8.97,8.97,8.96,8.96,4100.0
2005-04-04 14:50:00,8.97,8.97,8.95,8.97,5700.0,8.97,8.97,8.95,8.97,5700.0
2005-04-04 14:55:00,8.97,8.97,8.96,8.97,5800.0,8.97,8.97,8.96,8.97,5800.0
2005-04-04 15:00:00,8.97,8.98,8.94,8.98,15500.0,8.97,8.98,8.94,8.98,15500.0
2005-04-04 15:05:00,8.98,8.98,8.97,8.97,4700.0,8.98,8.98,8.97,8.97,4700.0
2005-04-04 15:10:00,8.97,8.97,8.94,8.95,9400.0,8.97,8.97,8.94,8.95,9400.0
2005-04-04 15:15:00,8.94,8.95,8.93,8.94,8400.0,8.94,8.95,8.93,8.94,8400.0
2005-04-04 15:20:00,8.95,8.95,8.93,8.95,7900.0,8.95,8.95,8.93,8.95,7900.0
2005-04-04 15:25:00,8.95,8.95,8.93,8.94,8600.0,8.95,8.95,8.93,8.94,8600.0
2005-04-04 15:30:00,8.93,8.94,8.92,8.94,9400.0,8.93,8.94,8.92,8.94,9400.0
2005-04-04 15:35:00,8.94,8.94,8.93,8.94,9500.0,8.94,8.94,8.93,8.94,9500.0
2005-04-04 15:40:00,8.94,8.95,8.94,8.94,7700.0,8.94,8.95,8.94,8.94,7700.0
2005-04-04 15:45:00,8.94,8.95,8.84,8.85,23200.0,8.94,8.95,8.84,8.85,23200.0
2005-04-04 15:50:00,8.86,8.87,8.83,8.85,26100.0,8.86,8.87,8.83,8.85,26100.0
2005-04-04 15:55:00,8.85,8.87,8.83,8.83,23400.0,8.85,8.87,8.83,8.83,23400.0
2005-04-05 09:30:00,8.9,8.9,8.83,8.85,12700.0,8.9,8.9,8.83,8.85,12700.0
2005-04-05 09:35:00,8.85,8.92,8.85,8.9,15000.0,8.85,8.92,8.85,8.9,15000.0
2005-04-05 09:40:00,8.91,8.96,8.9,8.94,9800.0,8.91,8.96,8.9,8.94,9800.0
2005-04-05 09:45:00,8.93,8.95,8.9,8.91,4600.0,8.93,8.95,8.9,8.91,4600.0
2005-04-05 09:50:00,8.9,8.92,8.81,8.82,13600.0,8.9,8.92,8.81,8.82,13600.0
2005-04-05 09:55:00,8.82,8.83,8.74,8.79,17400.0,8.82,8.83,8.74,8.79,17400.0
2005-04-05 10:00:00,8.79,8.85,8.79,8.81,15700.0,8.79,8.85,8.79,8.81,15700.0
2005-04-05 10:05:00,8.81,8.81,8.76,8.76,6600.0,8.81,8.81,8.76,8.76,6600.0
2005-04-05 10:10:00,8.75,8.79,8.75,8.77,6500.0,8.75,8.79,8.75,8.77,6500.0
2005-04-05 10:15:00,8.76,8.77,8.71,8.73,8600.0,8.76,8.77,8.71,8.73,8600.0
2005-04-05 10:20:00,8.75,8.75,8.69,8.69,17500.0,8.75,8.75,8.69,8.69,17500.0
2005-04-05 10:25:00,8.71,8.72,8.68,8.69,3200.0,8.71,8.72,8.68,8.69,3200.0
2005-04-05 10:30:00,8.69,8.73,8.67,8.73,8200.0,8.69,8.73,8.67,8.73,8200.0
2005-04-05 10:35:00,8.73,8.73,8.68,8.69,23400.0,8.73,8.73,8.68,8.69,23400.0
2005-04-05 10:40:00,8.71,8.72,8.69,8.69,3100.0,8.71,8.72,8.69,8.69,3100.0
2005-04-05 10:45:00,8.69,8.74,8.69,8.74,14000.0,8.69,8.74,8.69,8.74,14000.0
2005-04-05 10:50:00,8.74,8.81,8.73,8.77,14500.0,8.74,8.81,8.73,8.77,14500.0
2005-04-05 10:55:00,8.78,8.8,8.76,8.78,4100.0,8.78,8.8,8.76,8.78,4100.0
2005-04-05 11:00:00,8.77,8.77,8.73,8.77,7400.0,8.77,8.77,8.73,8.77,7400.0
2005-04-05 11:05:00,8.78,8.79,8.7,8.7,9800.0,8.78,8.79,8.7,8.7,9800.0
2005-04-05 11:10:00,8.69,8.75,8.61,8.65,14200.0,8.69,8.75,8.61,8.65,14200.0
2005-04-05 11:15:00,8.67,8.71,8.67,8.7,6100.0,8.67,8.71,8.67,8.7,6100.0
2005-04-05 11:20:00,8.71,8.77,8.71,8.74,28600.0,8.71,8.77,8.71,8.74,28600.0
2005-04-05 11:25:00,8.74,8.79,8.73,8.74,7700.0,8.74,8.79,8.73,8.74,7700.0
2005-04-05 11:30:00,8.76,8.78,8.71,8.73,5000.0,8.76,8.78,8.71,8.73,5000.0
2005-04-05 11:35:00,8.74,8.77,8.73,8.77,3300.0,8.74,8.77,8.73,8.77,3300.0
2005-04-05 11:40:00,8.77,8.82,8.77,8.8,1500.0,8.77,8.82,8.77,8.8,1500.0
2005-04-05 11:45:00,8.8,8.81,8.8,8.81,23200.0,8.8,8.81,8.8,8.81,23200.0
2005-04-05 11:50:00,8.81,8.85,8.8,8.84,8100.0,8.81,8.85,8.8,8.84,8100.0
2005-04-05 11:55:00,8.84,8.85,8.82,8.85,8100.0,8.84,8.85,8.82,8.85,8100.0
2005-04-05 12:00:00,8.85,8.85,8.83,8.85,4600.0,8.85,8.85,8.83,8.85,4600.0
2005-04-05 12:05:00,8.85,8.89,8.85,8.88,5000.0,8.85,8.89,8.85,8.88,5000.0
2005-04-05 12:10:00,8.89,8.9,8.89,8.9,4200.0,8.89,8.9,8.89,8.9,4200.0
2005-04-05 12:15:00,8.89,8.9,8.89,8.9,1200.0,8.89,8.9,8.89,8.9,1200.0
2005-04-05 12:20:00,8.9,8.9,8.89,8.89,7100.0,8.9,8.9,8.89,8.89,7100.0
2005-04-05 12:25:00,8.89,8.96,8.89,8.96,3700.0,8.89,8.96,8.89,8.96,3700.0
2005-04-05 12:30:00,8.93,8.96,8.93,8.96,5000.0,8.93,8.96,8.93,8.96,5000.0
2005-04-05 12:35:00,8.98,9.0,8.96,8.99,2500.0,8.98,9.0,8.96,8.99,2500.0
2005-04-05 12:40:00,9.0,9.02,8.99,9.02,11900.0,9.0,9.02,8.99,9.02,11900.0
2005-04-05 12:45:00,9.02,9.06,9.0,9.06,3700.0,9.02,9.06,9.0,9.06,3700.0
2005-04-05 12:50:00,9.07,9.07,9.0,9.02,16600.0,9.07,9.07,9.0,9.02,16600.0
2005-04-05 12:55:00,9.04,9.04,9.04,9.04,1900.0,9.04,9.04,9.04,9.04,1900.0
2005-04-05 13:00:00,9.04,9.05,9.0,9.01,5600.0,9.04,9.05,9.0,9.01,5600.0
2005-04-05 13:05:00,9.01,9.03,9.0,9.0,11600.0,9.01,9.03,9.0,9.0,11600.0
2005-04-05 13:10:00,9.03,9.05,9.03,9.05,2000.0,9.03,9.05,9.03,9.05,2000.0
2005-04-05 13:15:00,9.03,9.05,9.03,9.05,1200.0,9.03,9.05,9.03,9.05,1200.0
2005-04-05 13:20:00,9.05,9.05,9.02,9.02,2900.0,9.05,9.05,9.02,9.02,2900.0
2005-04-05 13:25:00,9.01,9.03,9.01,9.02,2900.0,9.01,9.03,9.01,9.02,2900.0
2005-04-05 13:30:00,9.04,9.07,9.03,9.05,22400.0,9.04,9.07,9.03,9.05,22400.0
2005-04-05 13:35:00,9.04,9.05,9.02,9.03,3300.0,9.04,9.05,9.02,9.03,3300.0
2005-04-05 13:40:00,9.03,9.07,9.01,9.06,11600.0,9.03,9.07,9.01,9.06,11600.0
2005-04-05 13:45:00,9.03,9.06,9.03,9.05,4300.0,9.03,9.06,9.03,9.05,4300.0
2005-04-05 13:50:00,9.05,9.07,9.04,9.07,5900.0,9.05,9.07,9.04,9.07,5900.0
2005-04-05 13:55:00,9.07,9.1,9.06,9.1,64100.0,9.07,9.1,9.06,9.1,64100.0
2005-04-05 14:00:00,9.09,9.1,9.04,9.05,4500.0,9.09,9.1,9.04,9.05,4500.0
2005-04-05 14:05:00,9.05,9.08,9.04,9.08,1400.0,9.05,9.08,9.04,9.08,1400.0
2005-04-05 14:10:00,9.06,9.1,9.05,9.08,41700.0,9.06,9.1,9.05,9.08,41700.0
2005-04-05 14:15:00,9.06,9.08,9.0,9.03,9800.0,9.06,9.08,9.0,9.03,9800.0
2005-04-05 14:20:00,9.01,9.1,9.01,9.1,8700.0,9.01,9.1,9.01,9.1,8700.0
2005-04-05 14:25:00,9.08,9.1,9.06,9.08,3200.0,9.08,9.1,9.06,9.08,3200.0
2005-04-05 14:30:00,9.07,9.07,9.05,9.07,2200.0,9.07,9.07,9.05,9.07,2200.0
2005-04-05 14:35:00,9.07,9.07,9.06,9.07,900.0,9.07,9.07,9.06,9.07,900.0
2005-04-05 14:40:00,9.07,9.07,9.06,9.06,300.0,9.07,9.07,9.06,9.06,300.0
2005-04-05 14:45:00,9.06,9.06,9.03,9.04,2000.0,9.06,9.06,9.03,9.04,2000.0
2005-04-05 14:50:00,9.03,9.07,9.03,9.07,4400.0,9.03,9.07,9.03,9.07,4400.0
2005-04-05 14:55:00,9.07,9.07,9.05,9.06,700.0,9.07,9.07,9.05,9.06,700.0
2005-04-05 15:00:00,9.07,9.08,9.05,9.07,4500.0,9.07,9.08,9.05,9.07,4500.0
2005-04-05 15:05:00,9.07,9.09,9.07,9.09,1700.0,9.07,9.09,9.07,9.09,1700.0
2005-04-05 15:10:00,9.09,9.1,9.07,9.08,3100.0,9.09,9.1,9.07,9.08,3100.0
2005-04-05 15:15:00,9.08,9.09,9.06,9.07,2800.0,9.08,9.09,9.06,9.07,2800.0
2005-04-05 15:20:00,9.07,9.09,9.06,9.08,7700.0,9.07,9.09,9.06,9.08,7700.0
2005-04-05 15:25:00,9.08,9.1,9.08,9.09,5500.0,9.08,9.1,9.08,9.09,5500.0
2005-04-05 15:30:00,9.09,9.09,9.07,9.09,3300.0,9.09,9.09,9.07,9.09,3300.0
2005-04-05 15:35:00,9.09,9.09,9.02,9.09,5700.0,9.09,9.09,9.02,9.09,5700.0
2005-04-05 15:40:00,9.09,9.09,9.04,9.04,3400.0,9.09,9.09,9.04,9.04,3400.0
2005-04-05 15:45:00,9.04,9.08,9.02,9.06,16800.0,9.04,9.08,9.02,9.06,16800.0
2005-04-05 15:50:00,9.06,9.06,9.0,9.0,18300.0,9.06,9.06,9.0,9.0,18300.0
2005-04-05 15:55:00,9.02,9.03,9.0,9.02,35400.0,9.02,9.03,9.0,9.02,35400.0
2005-04-06 09:30:00,9.15,9.22,9.12,9.21,13700.0,9.15,9.22,9.12,9.21,13700.0
2005-04-06 09:35:00,9.22,9.5,9.2,9.46,75300.0,9.22,9.5,9.2,9.46,75300.0
2005-04-06 09:40:00,9.43,9.5,9.42,9.48,21100.0,9.43,9.5,9.42,9.48,21100.0
2005-04-06 09:45:00,9.48,9.48,9.39,9.45,14800.0,9.48,9.48,9.39,9.45,14800.0
2005-04-06 09:50:00,9.47,9.55,9.46,9.55,10800.0,9.47,9.55,9.46,9.55,10800.0
2005-04-06 09:55:00,9.55,9.55,9.44,9.44,7700.0,9.55,9.55,9.44,9.44,7700.0
2005-04-06 10:00:00,9.46,9.5,9.41,9.49,11100.0,9.46,9.5,9.41,9.49,11100.0
2005-04-06 10:05:00,9.52,9.52,9.43,9.47,4000.0,9.52,9.52,9.43,9.47,4000.0
2005-04-06 10:10:00,9.45,9.49,9.44,9.49,2500.0,9.45,9.49,9.44,9.49,2500.0
2005-04-06 10:15:00,9.48,9.5,9.47,9.49,3700.0,9.48,9.5,9.47,9.49,3700.0
2005-04-06 10:20:00,9.49,9.57,9.49,9.56,17400.0,9.49,9.57,9.49,9.56,17400.0
2005-04-06 10:25:00,9.57,9.59,9.57,9.58,1400.0,9.57,9.59,9.57,9.58,1400.0
2005-04-06 10:30:00,9.58,9.69,9.58,9.69,19800.0,9.58,9.69,9.58,9.69,19800.0
2005-04-06 10:35:00,9.65,9.68,9.62,9.63,2800.0,9.65,9.68,9.62,9.63,2800.0
2005-04-06 10:40:00,9.63,9.68,9.63,9.65,2000.0,9.63,9.68,9.63,9.65,2000.0
2005-04-06 10:45:00,9.67,9.68,9.64,9.67,4700.0,9.67,9.68,9.64,9.67,4700.0
2005-04-06 10:50:00,9.68,9.68,9.66,9.67,1800.0,9.68,9.68,9.66,9.67,1800.0
2005-04-06 10:55:00,9.67,9.74,9.67,9.71,6300.0,9.67,9.74,9.67,9.71,6300.0
2005-04-06 11:00:00,9.7,9.7,9.65,9.66,9100.0,9.7,9.7,9.65,9.66,9100.0
2005-04-06 11:05:00,9.65,9.68,9.5,9.54,32200.0,9.65,9.68,9.5,9.54,32200.0
2005-04-06 11:10:00,9.54,9.65,9.54,9.61,8900.0,9.54,9.65,9.54,9.61,8900.0
2005-04-06 11:15:00,9.6,9.63,9.51,9.51,9700.0,9.6,9.63,9.51,9.51,9700.0
2005-04-06 11:20:00,9.53,9.54,9.51,9.54,1300.0,9.53,9.54,9.51,9.54,1300.0
2005-04-06 11:25:00,9.56,9.6,9.51,9.52,8700.0,9.56,9.6,9.51,9.52,8700.0
2005-04-06 11:30:00,9.5,9.54,9.45,9.45,6900.0,9.5,9.54,9.45,9.45,6900.0
2005-04-06 11:35:00,9.44,9.54,9.44,9.54,9500.0,9.44,9.54,9.44,9.54,9500.0
2005-04-06 11:40:00,9.5,9.54,9.5,9.52,25500.0,9.5,9.54,9.5,9.52,25500.0
2005-04-06 11:45:00,9.5,9.52,9.48,9.52,1900.0,9.5,9.52,9.48,9.52,1900.0
2005-04-06 11:50:00,9.5,9.52,9.5,9.5,7000.0,9.5,9.52,9.5,9.5,7000.0
2005-04-06 11:55:00,9.5,9.53,9.48,9.48,3700.0,9.5,9.53,9.48,9.48,3700.0
2005-04-06 12:00:00,9.51,9.51,9.51,9.51,1000.0,9.51,9.51,9.51,9.51,1000.0
2005-04-06 12:05:00,9.49,9.51,9.46,9.48,11400.0,9.49,9.51,9.46,9.48,11400.0
2005-04-06 12:10:00,9.48,9.52,9.48,9.52,1500.0,9.48,9.52,9.48,9.52,1500.0
2005-04-06 12:15:00,9.5,9.54,9.5,9.54,2800.0,9.5,9.54,9.5,9.54,2800.0
2005-04-06 12:20:00,9.51,9.54,9.51,9.54,1900.0,9.51,9.54,9.51,9.54,1900.0
2005-04-06 12:25:00,9.51,9.54,9.51,9.53,5200.0,9.51,9.54,9.51,9.53,5200.0
2005-04-06 12:30:00,9.53,9.54,9.51,9.51,1200.0,9.53,9.54,9.51,9.51,1200.0
2005-04-06 12:35:00,9.54,9.54,9.5,9.52,5600.0,9.54,9.54,9.5,9.52,5600.0
2005-04-06 12:40:00,9.52,9.53,9.5,9.51,2900.0,9.52,9.53,9.5,9.51,2900.0
2005-04-06 12:45:00,9.54,9.54,9.52,9.54,12100.0,9.54,9.54,9.52,9.54,12100.0
2005-04-06 12:50:00,9.54,9.54,9.5,9.51,5600.0,9.54,9.54,9.5,9.51,5600.0
2005-04-06 12:55:00,9.53,9.53,9.51,9.53,2100.0,9.53,9.53,9.51,9.53,2100.0
2005-04-06 13:00:00,9.53,9.54,9.51,9.53,2100.0,9.53,9.54,9.51,9.53,2100.0
2005-04-06 13:05:00,9.53,9.55,9.53,9.55,1700.0,9.53,9.55,9.53,9.55,1700.0
2005-04-06 13:10:00,9.55,9.56,9.54,9.54,1600.0,9.55,9.56,9.54,9.54,1600.0
2005-04-06 13:15:00,9.54,9.54,9.54,9.54,1500.0,9.54,9.54,9.54,9.54,1500.0
2005-04-06 13:20:00,9.54,9.54,9.53,9.54,52800.0,9.54,9.54,9.53,9.54,52800.0
2005-04-06 13:25:00,9.54,9.54,9.53,9.54,1500.0,9.54,9.54,9.53,9.54,1500.0
2005-04-06 13:30:00,9.54,9.56,9.53,9.56,1900.0,9.54,9.56,9.53,9.56,1900.0
2005-04-06 13:35:00,9.56,9.56,9.51,9.51,4000.0,9.56,9.56,9.51,9.51,4000.0
2005-04-06 13:40:00,9.51,9.51,9.47,9.47,3200.0,9.51,9.51,9.47,9.47,3200.0
2005-04-06 13:45:00,9.53,9.53,9.48,9.5,1600.0,9.53,9.53,9.48,9.5,1600.0
2005-04-06 13:50:00,9.5,9.5,9.45,9.47,2200.0,9.5,9.5,9.45,9.47,2200.0
2005-04-06 13:55:00,9.46,9.47,9.42,9.47,2300.0,9.46,9.47,9.42,9.47,2300.0
2005-04-06 14:00:00,9.48,9.53,9.48,9.53,3700.0,9.48,9.53,9.48,9.53,3700.0
2005-04-06 14:05:00,9.52,9.52,9.49,9.49,1500.0,9.52,9.52,9.49,9.49,1500.0
2005-04-06 14:10:00,9.5,9.52,9.49,9.49,1600.0,9.5,9.52,9.49,9.49,1600.0
2005-04-06 14:15:00,9.52,9.52,9.51,9.51,600.0,9.52,9.52,9.51,9.51,600.0
2005-04-06 14:20:00,9.54,9.54,9.52,9.52,1400.0,9.54,9.54,9.52,9.52,1400.0
2005-04-06 14:25:00,9.54,9.66,9.54,9.65,20700.0,9.54,9.66,9.54,9.65,20700.0
2005-04-06 14:30:00,9.66,9.67,9.65,9.65,11100.0,9.66,9.67,9.65,9.65,11100.0
2005-04-06 14:35:00,9.66,9.7,9.65,9.67,14500.0,9.66,9.7,9.65,9.67,14500.0
2005-04-06 14:40:00,9.67,9.67,9.66,9.66,800.0,9.67,9.67,9.66,9.66,800.0
2005-04-06 14:45:00,9.67,9.67,9.66,9.66,1000.0,9.67,9.67,9.66,9.66,1000.0
2005-04-06 14:50:00,9.66,9.66,9.6,9.6,6900.0,9.66,9.66,9.6,9.6,6900.0
2005-04-06 14:55:00,9.62,9.64,9.61,9.61,10300.0,9.62,9.64,9.61,9.61,10300.0
2005-04-06 15:00:00,9.62,9.62,9.58,9.58,4300.0,9.62,9.62,9.58,9.58,4300.0
2005-04-06 15:05:00,9.58,9.58,9.57,9.58,1600.0,9.58,9.58,9.57,9.58,1600.0
2005-04-06 15:10:00,9.57,9.63,9.56,9.63,19400.0,9.57,9.63,9.56,9.63,19400.0
2005-04-06 15:15:00,9.63,9.63,9.59,9.59,14600.0,9.63,9.63,9.59,9.59,14600.0
2005-04-06 15:20:00,9.61,9.61,9.57,9.59,6400.0,9.61,9.61,9.57,9.59,6400.0
2005-04-06 15:25:00,9.58,9.59,9.55,9.57,8300.0,9.58,9.59,9.55,9.57,8300.0
2005-04-06 15:30:00,9.57,9.58,9.53,9.53,10200.0,9.57,9.58,9.53,9.53,10200.0
2005-04-06 15:35:00,9.54,9.56,9.54,9.54,3800.0,9.54,9.56,9.54,9.54,3800.0
2005-04-06 15:40:00,9.55,9.55,9.53,9.54,3700.0,9.55,9.55,9.53,9.54,3700.0
2005-04-06 15:45:00,9.53,9.57,9.52,9.53,11300.0,9.53,9.57,9.52,9.53,11300.0
2005-04-06 15:50:00,9.54,9.54,9.52,9.54,7900.0,9.54,9.54,9.52,9.54,7900.0
2005-04-06 15:55:00,9.53,9.54,9.47,9.5,11900.0,9.53,9.54,9.47,9.5,11900.0
2005-04-07 09:30:00,9.6,9.64,9.55,9.58,14200.0,9.6,9.64,9.55,9.58,14200.0
2005-04-07 09:35:00,9.58,9.61,9.56,9.58,2400.0,9.58,9.61,9.56,9.58,2400.0
2005-04-07 09:40:00,9.58,9.58,9.51,9.51,4500.0,9.58,9.58,9.51,9.51,4500.0
2005-04-07 09:45:00,9.53,9.59,9.5,9.55,5100.0,9.53,9.59,9.5,9.55,5100.0
2005-04-07 09:50:00,9.53,9.53,9.46,9.46,3000.0,9.53,9.53,9.46,9.46,3000.0
2005-04-07 09:55:00,9.46,9.52,9.46,9.48,10300.0,9.46,9.52,9.46,9.48,10300.0
2005-04-07 10:00:00,9.47,9.5,9.47,9.49,6200.0,9.47,9.5,9.47,9.49,6200.0
2005-04-07 10:05:00,9.5,9.52,9.48,9.5,5500.0,9.5,9.52,9.48,9.5,5500.0
2005-04-07 10:10:00,9.5,9.51,9.5,9.51,4700.0,9.5,9.51,9.5,9.51,4700.0
2005-04-07 10:15:00,9.52,9.52,9.47,9.47,4400.0,9.52,9.52,9.47,9.47,4400.0
2005-04-07 10:20:00,9.47,9.49,9.47,9.47,1300.0,9.47,9.49,9.47,9.47,1300.0
2005-04-07 10:25:00,9.48,9.48,9.47,9.47,900.0,9.48,9.48,9.47,9.47,900.0
2005-04-07 10:30:00,9.49,9.56,9.48,9.53,3700.0,9.49,9.56,9.48,9.53,3700.0
2005-04-07 10:35:00,9.54,9.57,9.54,9.55,2600.0,9.54,9.57,9.54,9.55,2600.0
2005-04-07 10:40:00,9.57,9.6,9.57,9.58,5700.0,9.57,9.6,9.57,9.58,5700.0
2005-04-07 10:45:00,9.59,9.63,9.58,9.6,5200.0,9.59,9.63,9.58,9.6,5200.0
2005-04-07 10:50:00,9.61,9.61,9.59,9.6,2800.0,9.61,9.61,9.59,9.6,2800.0
2005-04-07 10:55:00,9.6,9.63,9.6,9.6,3800.0,9.6,9.63,9.6,9.6,3800.0
2005-04-07 11:00:00,9.61,9.7,9.61,9.67,10300.0,9.61,9.7,9.61,9.67,10300.0
2005-04-07 11:05:00,9.66,9.67,9.65,9.67,4100.0,9.66,9.67,9.65,9.67,4100.0
2005-04-07 11:10:00,9.66,9.68,9.65,9.65,1400.0,9.66,9.68,9.65,9.65,1400.0
2005-04-07 11:15:00,9.65,9.68,9.65,9.68,900.0,9.65,9.68,9.65,9.68,900.0
2005-04-07 11:20:00,9.66,9.66,9.66,9.66,1200.0,9.66,9.66,9.66,9.66,1200.0
2005-04-07 11:25:00,9.65,9.66,9.65,9.66,500.0,9.65,9.66,9.65,9.66,500.0
2005-04-07 11:30:00,9.66,9.66,9.65,9.65,5300.0,9.66,9.66,9.65,9.65,5300.0
2005-04-07 11:35:00,9.65,9.65,9.65,9.65,3400.0,9.65,9.65,9.65,9.65,3400.0
2005-04-07 11:40:00,9.65,9.69,9.64,9.68,10600.0,9.65,9.69,9.64,9.68,10600.0
2005-04-07 11:45:00,9.68,9.68,9.68,9.68,2800.0,9.68,9.68,9.68,9.68,2800.0
2005-04-07 11:50:00,9.64,9.65,9.63,9.63,700.0,9.64,9.65,9.63,9.63,700.0
2005-04-07 11:55:00,9.64,9.64,9.63,9.64,3100.0,9.64,9.64,9.63,9.64,3100.0
2005-04-07 12:00:00,9.63,9.64,9.62,9.63,25200.0,9.63,9.64,9.62,9.63,25200.0
2005-04-07 12:05:00,9.63,9.64,9.63,9.64,800.0,9.63,9.64,9.63,9.64,800.0
2005-04-07 12:10:00,9.64,9.64,9.62,9.64,2200.0,9.64,9.64,9.62,9.64,2200.0
2005-04-07 12:15:00,9.64,9.64,9.63,9.64,2000.0,9.64,9.64,9.63,9.64,2000.0
2005-04-07 12:20:00,9.64,9.64,9.62,9.63,3400.0,9.64,9.64,9.62,9.63,3400.0
2005-04-07 12:25:00,9.63,9.63,9.62,9.62,1200.0,9.63,9.63,9.62,9.62,1200.0
2005-04-07 12:30:00,9.62,9.65,9.62,9.65,5600.0,9.62,9.65,9.62,9.65,5600.0
2005-04-07 12:35:00,9.65,9.7,9.65,9.7,10700.0,9.65,9.7,9.65,9.7,10700.0
2005-04-07 12:40:00,9.7,9.72,9.69,9.7,12000.0,9.7,9.72,9.69,9.7,12000.0
2005-04-07 12:45:00,9.7,9.72,9.7,9.72,8000.0,9.7,9.72,9.7,9.72,8000.0
2005-04-07 12:50:00,9.71,9.72,9.69,9.72,1100.0,9.71,9.72,9.69,9.72,1100.0
2005-04-07 12:55:00,9.72,9.72,9.72,9.72,500.0,9.72,9.72,9.72,9.72,500.0
2005-04-07 13:00:00,9.7,9.72,9.69,9.71,2300.0,9.7,9.72,9.69,9.71,2300.0
2005-04-07 13:05:00,9.71,9.72,9.7,9.7,2200.0,9.71,9.72,9.7,9.7,2200.0
2005-04-07 13:10:00,9.69,9.69,9.67,9.67,6200.0,9.69,9.69,9.67,9.67,6200.0
2005-04-07 13:15:00,9.69,9.7,9.69,9.7,74400.0,9.69,9.7,9.69,9.7,74400.0
2005-04-07 13:20:00,9.7,9.72,9.69,9.72,2000.0,9.7,9.72,9.69,9.72,2000.0
2005-04-07 13:25:00,9.72,9.72,9.71,9.71,1200.0,9.72,9.72,9.71,9.71,1200.0
2005-04-07 13:30:00,9.72,9.74,9.7,9.73,3400.0,9.72,9.74,9.7,9.73,3400.0
2005-04-07 13:35:00,9.73,9.74,9.73,9.73,2100.0,9.73,9.74,9.73,9.73,2100.0
2005-04-07 13:40:00,9.74,9.74,9.73,9.73,3600.0,9.74,9.74,9.73,9.73,3600.0
2005-04-07 13:45:00,9.73,9.74,9.73,9.74,1500.0,9.73,9.74,9.73,9.74,1500.0
2005-04-07 13:50:00,9.73,9.76,9.73,9.76,2400.0,9.73,9.76,9.73,9.76,2400.0
2005-04-07 13:55:00,9.77,9.79,9.73,9.79,4900.0,9.77,9.79,9.73,9.79,4900.0
2005-04-07 14:00:00,9.79,9.79,9.74,9.74,3100.0,9.79,9.79,9.74,9.74,3100.0
2005-04-07 14:05:00,9.75,9.82,9.75,9.77,4400.0,9.75,9.82,9.75,9.77,4400.0
2005-04-07 14:10:00,9.77,9.8,9.77,9.79,600.0,9.77,9.8,9.77,9.79,600.0
2005-04-07 14:15:00,9.8,9.82,9.77,9.79,3900.0,9.8,9.82,9.77,9.79,3900.0
2005-04-07 14:20:00,9.79,9.8,9.78,9.79,1500.0,9.79,9.8,9.78,9.79,1500.0
2005-04-07 14:25:00,9.78,9.78,9.77,9.77,700.0,9.78,9.78,9.77,9.77,700.0
2005-04-07 14:30:00,9.75,9.79,9.75,9.77,3300.0,9.75,9.79,9.75,9.77,3300.0
2005-04-07 14:35:00,9.79,9.8,9.77,9.78,5800.0,9.79,9.8,9.77,9.78,5800.0
2005-04-07 14:40:00,9.78,9.82,9.77,9.81,5300.0,9.78,9.82,9.77,9.81,5300.0
2005-04-07 14:45:00,9.81,9.83,9.8,9.8,2600.0,9.81,9.83,9.8,9.8,2600.0
2005-04-07 14:50:00,9.81,9.81,9.8,9.81,2300.0,9.81,9.81,9.8,9.81,2300.0
2005-04-07 14:55:00,9.81,9.84,9.8,9.8,11100.0,9.81,9.84,9.8,9.8,11100.0
2005-04-07 15:00:00,9.81,9.82,9.8,9.82,7900.0,9.81,9.82,9.8,9.82,7900.0
2005-04-07 15:05:00,9.82,9.84,9.81,9.82,6000.0,9.82,9.84,9.81,9.82,6000.0
2005-04-07 15:10:00,9.84,9.89,9.83,9.88,10900.0,9.84,9.89,9.83,9.88,10900.0
2005-04-07 15:15:00,9.88,9.9,9.88,9.89,8300.0,9.88,9.9,9.88,9.89,8300.0
2005-04-07 15:20:00,9.88,9.91,9.88,9.88,17200.0,9.88,9.91,9.88,9.88,17200.0
2005-04-07 15:25:00,9.89,9.9,9.88,9.9,16100.0,9.89,9.9,9.88,9.9,16100.0
2005-04-07 15:30:00,9.89,9.96,9.89,9.95,51400.0,9.89,9.96,9.89,9.95,51400.0
2005-04-07 15:35:00,9.95,9.95,9.9,9.93,10700.0,9.95,9.95,9.9,9.93,10700.0
2005-04-07 15:40:00,9.92,9.92,9.9,9.9,19600.0,9.92,9.92,9.9,9.9,19600.0
2005-04-07 15:45:00,9.9,9.95,9.9,9.92,35700.0,9.9,9.95,9.9,9.92,35700.0
2005-04-07 15:50:00,9.9,9.93,9.89,9.89,18200.0,9.9,9.93,9.89,9.89,18200.0
2005-04-07 15:55:00,9.9,9.96,9.88,9.96,29000.0,9.9,9.96,9.88,9.96,29000.0
2005-04-08 09:30:00,9.98,10.03,9.98,10.01,10700.0,9.98,10.03,9.98,10.01,10700.0
2005-04-08 09:35:00,10.03,10.09,10.01,10.06,7600.0,10.03,10.09,10.01,10.06,7600.0
2005-04-08 09:40:00,10.04,10.04,10.0,10.01,6700.0,10.04,10.04,10.0,10.01,6700.0
2005-04-08 09:45:00,10.0,10.01,10.0,10.0,5200.0,10.0,10.01,10.0,10.0,5200.0
2005-04-08 09:50:00,10.0,10.07,10.0,10.01,26700.0,10.0,10.07,10.0,10.01,26700.0
2005-04-08 09:55:00,10.01,10.15,10.0,10.02,20300.0,10.01,10.15,10.0,10.02,20300.0
2005-04-08 10:00:00,10.02,10.15,10.02,10.05,9000.0,10.02,10.15,10.02,10.05,9000.0
2005-04-08 10:05:00,10.05,10.06,10.01,10.04,12800.0,10.05,10.06,10.01,10.04,12800.0
2005-04-08 10:10:00,10.03,10.04,10.01,10.03,5100.0,10.03,10.04,10.01,10.03,5100.0
2005-04-08 10:15:00,10.03,10.04,10.02,10.02,5100.0,10.03,10.04,10.02,10.02,5100.0
2005-04-08 10:20:00,10.02,10.03,10.01,10.01,8200.0,10.02,10.03,10.01,10.01,8200.0
2005-04-08 10:25:00,10.01,10.03,10.0,10.02,6700.0,10.01,10.03,10.0,10.02,6700.0
2005-04-08 10:30:00,10.01,10.04,10.0,10.03,9200.0,10.01,10.04,10.0,10.03,9200.0
2005-04-08 10:35:00,10.01,10.03,10.0,10.03,9000.0,10.01,10.03,10.0,10.03,9000.0
2005-04-08 10:40:00,10.03,10.04,10.0,10.0,5100.0,10.03,10.04,10.0,10.0,5100.0
2005-04-08 10:45:00,10.0,10.0,9.95,9.98,12600.0,10.0,10.0,9.95,9.98,12600.0
2005-04-08 10:50:00,9.98,9.98,9.97,9.98,6200.0,9.98,9.98,9.97,9.98,6200.0
2005-04-08 10:55:00,9.98,10.03,9.98,10.01,7900.0,9.98,10.03,9.98,10.01,7900.0
2005-04-08 11:00:00,10.02,10.03,10.02,10.02,5500.0,10.02,10.03,10.02,10.02,5500.0
2005-04-08 11:05:00,10.02,10.03,10.02,10.02,5000.0,10.02,10.03,10.02,10.02,5000.0
2005-04-08 11:10:00,10.03,10.07,10.02,10.07,8400.0,10.03,10.07,10.02,10.07,8400.0
2005-04-08 11:15:00,10.07,10.07,10.05,10.06,17300.0,10.07,10.07,10.05,10.06,17300.0
2005-04-08 11:20:00,10.06,10.09,10.05,10.09,8300.0,10.06,10.09,10.05,10.09,8300.0
2005-04-08 11:25:00,10.09,10.12,10.07,10.1,13000.0,10.09,10.12,10.07,10.1,13000.0
2005-04-08 11:30:00,10.1,10.1,10.05,10.08,8900.0,10.1,10.1,10.05,10.08,8900.0
2005-04-08 11:35:00,10.08,10.08,10.06,10.06,13500.0,10.08,10.08,10.06,10.06,13500.0
2005-04-08 11:40:00,10.06,10.07,10.02,10.03,57000.0,10.06,10.07,10.02,10.03,57000.0
2005-04-08 11:45:00,10.03,10.08,10.03,10.07,9700.0,10.03,10.08,10.03,10.07,9700.0
2005-04-08 11:50:00,10.07,10.07,10.05,10.05,4900.0,10.07,10.07,10.05,10.05,4900.0
2005-04-08 11:55:00,10.05,10.06,10.04,10.04,12200.0,10.05,10.06,10.04,10.04,12200.0
2005-04-08 12:00:00,10.04,10.06,10.04,10.04,13000.0,10.04,10.06,10.04,10.04,13000.0
2005-04-08 12:05:00,10.05,10.09,10.04,10.09,25900.0,10.05,10.09,10.04,10.09,25900.0
2005-04-08 12:10:00,10.09,10.12,10.09,10.1,6500.0,10.09,10.12,10.09,10.1,6500.0
2005-04-08 12:15:00,10.09,10.1,10.08,10.08,14200.0,10.09,10.1,10.08,10.08,14200.0
2005-04-08 12:20:00,10.09,10.09,10.07,10.08,5800.0,10.09,10.09,10.07,10.08,5800.0
2005-04-08 12:25:00,10.07,10.09,10.05,10.09,12500.0,10.07,10.09,10.05,10.09,12500.0
2005-04-08 12:30:00,10.08,10.08,10.04,10.04,700.0,10.08,10.08,10.04,10.04,700.0
2005-04-08 12:35:00,10.06,10.07,10.05,10.07,3800.0,10.06,10.07,10.05,10.07,3800.0
2005-04-08 12:40:00,10.08,10.09,10.06,10.06,1000.0,10.08,10.09,10.06,10.06,1000.0
2005-04-08 12:45:00,10.09,10.09,10.07,10.08,2300.0,10.09,10.09,10.07,10.08,2300.0
2005-04-08 12:50:00,10.08,10.09,10.08,10.09,4500.0,10.08,10.09,10.08,10.09,4500.0
2005-04-08 12:55:00,10.08,10.1,10.07,10.08,3200.0,10.08,10.1,10.07,10.08,3200.0
2005-04-08 13:00:00,10.09,10.09,10.07,10.08,2700.0,10.09,10.09,10.07,10.08,2700.0
2005-04-08 13:05:00,10.08,10.09,10.08,10.08,900.0,10.08,10.09,10.08,10.08,900.0
2005-04-08 13:10:00,10.09,10.11,10.08,10.09,4700.0,10.09,10.11,10.08,10.09,4700.0
2005-04-08 13:15:00,10.11,10.11,10.08,10.08,6500.0,10.11,10.11,10.08,10.08,6500.0
2005-04-08 13:20:00,10.08,10.11,10.08,10.11,5000.0,10.08,10.11,10.08,10.11,5000.0
2005-04-08 13:25:00,10.12,10.13,10.08,10.08,13700.0,10.12,10.13,10.08,10.08,13700.0
2005-04-08 13:30:00,10.07,10.1,10.07,10.07,700.0,10.07,10.1,10.07,10.07,700.0
2005-04-08 13:35:00,10.08,10.09,10.08,10.09,2900.0,10.08,10.09,10.08,10.09,2900.0
2005-04-08 13:40:00,10.08,10.1,10.08,10.08,1400.0,10.08,10.1,10.08,10.08,1400.0
2005-04-08 13:45:00,10.11,10.12,10.11,10.11,1000.0,10.11,10.12,10.11,10.11,1000.0
2005-04-08 13:50:00,10.11,10.14,10.1,10.11,3300.0,10.11,10.14,10.1,10.11,3300.0
2005-04-08 13:55:00,10.11,10.11,10.11,10.11,2500.0,10.11,10.11,10.11,10.11,2500.0
2005-04-08 14:00:00,10.12,10.12,10.09,10.1,1400.0,10.12,10.12,10.09,10.1,1400.0
2005-04-08 14:05:00,10.11,10.11,10.07,10.08,6200.0,10.11,10.11,10.07,10.08,6200.0
2005-04-08 14:10:00,10.09,10.11,10.08,10.09,3300.0,10.09,10.11,10.08,10.09,3300.0
2005-04-08 14:15:00,10.1,10.1,10.04,10.05,4500.0,10.1,10.1,10.04,10.05,4500.0
2005-04-08 14:20:00,10.05,10.08,10.05,10.08,3900.0,10.05,10.08,10.05,10.08,3900.0
2005-04-08 14:25:00,10.08,10.08,10.07,10.07,2700.0,10.08,10.08,10.07,10.07,2700.0
2005-04-08 14:30:00,10.07,10.09,10.06,10.08,6900.0,10.07,10.09,10.06,10.08,6900.0
2005-04-08 14:35:00,10.07,10.07,10.07,10.07,1500.0,10.07,10.07,10.07,10.07,1500.0
2005-04-08 14:40:00,10.07,10.08,10.07,10.07,3700.0,10.07,10.08,10.07,10.07,3700.0
2005-04-08 14:45:00,10.07,10.08,10.07,10.07,3300.0,10.07,10.08,10.07,10.07,3300.0
2005-04-08 14:50:00,10.08,10.09,10.08,10.08,5200.0,10.08,10.09,10.08,10.08,5200.0
2005-04-08 14:55:00,10.08,10.08,10.06,10.07,1900.0,10.08,10.08,10.06,10.07,1900.0
2005-04-08 15:00:00,10.08,10.09,10.06,10.07,4800.0,10.08,10.09,10.06,10.07,4800.0
2005-04-08 15:05:00,10.08,10.09,10.06,10.06,7200.0,10.08,10.09,10.06,10.06,7200.0
2005-04-08 15:10:00,10.07,10.08,10.06,10.07,8500.0,10.07,10.08,10.06,10.07,8500.0
2005-04-08 15:15:00,10.07,10.08,10.06,10.06,8600.0,10.07,10.08,10.06,10.06,8600.0
2005-04-08 15:20:00,10.07,10.09,10.05,10.08,10100.0,10.07,10.09,10.05,10.08,10100.0
2005-04-08 15:25:00,10.09,10.09,10.06,10.06,4500.0,10.09,10.09,10.06,10.06,4500.0
2005-04-08 15:30:00,10.06,10.07,10.04,10.07,13600.0,10.06,10.07,10.04,10.07,13600.0
2005-04-08 15:35:00,10.07,10.07,10.04,10.05,5600.0,10.07,10.07,10.04,10.05,5600.0
2005-04-08 15:40:00,10.05,10.06,10.04,10.05,9200.0,10.05,10.06,10.04,10.05,9200.0
2005-04-08 15:45:00,10.05,10.11,10.04,10.1,22700.0,10.05,10.11,10.04,10.1,22700.0
2005-04-08 15:50:00,10.08,10.1,10.06,10.06,25100.0,10.08,10.1,10.06,10.06,25100.0
2005-04-08 15:55:00,10.06,10.07,10.0,10.0,22700.0,10.06,10.07,10.0,10.0,22700.0
2005-04-11 09:30:00,10.0,10.01,10.0,10.01,7600.0,10.0,10.01,10.0,10.01,7600.0
2005-04-11 09:35:00,10.03,10.15,10.03,10.1,10800.0,10.03,10.15,10.03,10.1,10800.0
2005-04-11 09:40:00,10.1,10.18,10.1,10.14,4400.0,10.1,10.18,10.1,10.14,4400.0
2005-04-11 09:45:00,10.12,10.13,10.09,10.09,4300.0,10.12,10.13,10.09,10.09,4300.0
2005-04-11 09:50:00,10.08,10.08,10.02,10.02,8900.0,10.08,10.08,10.02,10.02,8900.0
2005-04-11 09:55:00,10.02,10.07,10.01,10.01,6500.0,10.02,10.07,10.01,10.01,6500.0
2005-04-11 10:00:00,10.03,10.04,10.0,10.0,3000.0,10.03,10.04,10.0,10.0,3000.0
2005-04-11 10:05:00,10.0,10.02,10.0,10.02,5300.0,10.0,10.02,10.0,10.02,5300.0
2005-04-11 10:10:00,10.02,10.06,10.01,10.05,6000.0,10.02,10.06,10.01,10.05,6000.0
2005-04-11 10:15:00,10.05,10.05,10.01,10.01,5500.0,10.05,10.05,10.01,10.01,5500.0
2005-04-11 10:20:00,10.0,10.0,9.92,9.92,4900.0,10.0,10.0,9.92,9.92,4900.0
2005-04-11 10:25:00,9.92,9.99,9.91,9.99,8300.0,9.92,9.99,9.91,9.99,8300.0
2005-04-11 10:30:00,9.98,10.05,9.98,10.03,10200.0,9.98,10.05,9.98,10.03,10200.0
2005-04-11 10:35:00,10.05,10.05,10.03,10.03,3500.0,10.05,10.05,10.03,10.03,3500.0
2005-04-11 10:40:00,10.03,10.03,10.01,10.02,2600.0,10.03,10.03,10.01,10.02,2600.0
2005-04-11 10:45:00,10.02,10.02,10.0,10.01,3300.0,10.02,10.02,10.0,10.01,3300.0
2005-04-11 10:50:00,10.01,10.01,9.96,9.97,4700.0,10.01,10.01,9.96,9.97,4700.0
2005-04-11 10:55:00,9.97,10.02,9.97,10.01,15700.0,9.97,10.02,9.97,10.01,15700.0
2005-04-11 11:00:00,10.01,10.01,9.99,10.01,2800.0,10.01,10.01,9.99,10.01,2800.0
2005-04-11 11:05:00,10.01,10.02,10.0,10.01,4100.0,10.01,10.02,10.0,10.01,4100.0
2005-04-11 11:10:00,10.01,10.01,10.0,10.0,700.0,10.01,10.01,10.0,10.0,700.0
2005-04-11 11:15:00,10.0,10.01,10.0,10.0,3600.0,10.0,10.01,10.0,10.0,3600.0
2005-04-11 11:20:00,10.0,10.02,10.0,10.02,2600.0,10.0,10.02,10.0,10.02,2600.0
2005-04-11 11:25:00,10.02,10.02,10.01,10.01,1600.0,10.02,10.02,10.01,10.01,1600.0
2005-04-11 11:30:00,10.01,10.01,10.0,10.0,8100.0,10.01,10.01,10.0,10.0,8100.0
2005-04-11 11:35:00,10.01,10.02,10.0,10.0,2900.0,10.01,10.02,10.0,10.0,2900.0
2005-04-11 11:40:00,10.0,10.0,9.99,10.0,900.0,10.0,10.0,9.99,10.0,900.0
2005-04-11 11:45:00,10.0,10.0,9.99,9.99,2000.0,10.0,10.0,9.99,9.99,2000.0
2005-04-11 11:50:00,9.98,9.98,9.95,9.95,1300.0,9.98,9.98,9.95,9.95,1300.0
2005-04-11 11:55:00,9.96,9.97,9.95,9.95,3400.0,9.96,9.97,9.95,9.95,3400.0
2005-04-11 12:00:00,9.95,9.98,9.95,9.97,1700.0,9.95,9.98,9.95,9.97,1700.0
2005-04-11 12:05:00,9.98,9.98,9.96,9.97,4000.0,9.98,9.98,9.96,9.97,4000.0
2005-04-11 12:10:00,9.97,9.97,9.95,9.96,1500.0,9.97,9.97,9.95,9.96,1500.0
2005-04-11 12:15:00,9.97,9.99,9.95,9.98,13100.0,9.97,9.99,9.95,9.98,13100.0
2005-04-11 12:20:00,9.98,9.98,9.98,9.98,800.0,9.98,9.98,9.98,9.98,800.0
2005-04-11 12:25:00,9.98,9.99,9.97,9.97,14100.0,9.98,9.99,9.97,9.97,14100.0
2005-04-11 12:30:00,9.97,10.01,9.97,10.0,15900.0,9.97,10.01,9.97,10.0,15900.0
2005-04-11 12:35:00,10.0,10.19,9.98,10.16,46600.0,10.0,10.19,9.98,10.16,46600.0
2005-04-11 12:40:00,10.0,10.15,10.0,10.13,13300.0,10.0,10.15,10.0,10.13,13300.0
2005-04-11 12:45:00,10.13,10.13,10.1,10.1,3600.0,10.13,10.13,10.1,10.1,3600.0
2005-04-11 12:50:00,10.11,10.12,10.1,10.12,3700.0,10.11,10.12,10.1,10.12,3700.0
2005-04-11 12:55:00,10.11,10.12,10.11,10.11,1800.0,10.11,10.12,10.11,10.11,1800.0
2005-04-11 13:00:00,10.11,10.12,10.11,10.11,17700.0,10.11,10.12,10.11,10.11,17700.0
2005-04-11 13:05:00,10.1,10.12,10.1,10.11,4700.0,10.1,10.12,10.1,10.11,4700.0
2005-04-11 13:10:00,10.11,10.12,10.11,10.11,1000.0,10.11,10.12,10.11,10.11,1000.0
2005-04-11 13:15:00,10.11,10.11,10.1,10.1,900.0,10.11,10.11,10.1,10.1,900.0
2005-04-11 13:20:00,10.09,10.11,10.08,10.08,3300.0,10.09,10.11,10.08,10.08,3300.0
2005-04-11 13:25:00,10.09,10.09,10.08,10.08,1500.0,10.09,10.09,10.08,10.08,1500.0
2005-04-11 13:30:00,10.1,10.11,10.08,10.1,6000.0,10.1,10.11,10.08,10.1,6000.0
2005-04-11 13:35:00,10.1,10.11,10.1,10.1,1500.0,10.1,10.11,10.1,10.1,1500.0
2005-04-11 13:40:00,10.1,10.1,10.09,10.09,500.0,10.1,10.1,10.09,10.09,500.0
2005-04-11 13:45:00,10.1,10.1,10.07,10.09,3100.0,10.1,10.1,10.07,10.09,3100.0
2005-04-11 13:50:00,10.08,10.08,10.08,10.08,800.0,10.08,10.08,10.08,10.08,800.0
2005-04-11 13:55:00,10.07,10.07,10.05,10.05,2100.0,10.07,10.07,10.05,10.05,2100.0
2005-04-11 14:00:00,10.05,10.05,10.04,10.05,1100.0,10.05,10.05,10.04,10.05,1100.0
2005-04-11 14:05:00,10.06,10.06,10.05,10.05,1600.0,10.06,10.06,10.05,10.05,1600.0
2005-04-11 14:10:00,10.05,10.06,10.05,10.05,1700.0,10.05,10.06,10.05,10.05,1700.0
2005-04-11 14:15:00,10.06,10.06,10.04,10.04,2900.0,10.06,10.06,10.04,10.04,2900.0
2005-04-11 14:20:00,10.04,10.05,10.03,10.03,3400.0,10.04,10.05,10.03,10.03,3400.0
2005-04-11 14:25:00,10.03,10.03,10.0,10.0,2600.0,10.03,10.03,10.0,10.0,2600.0
2005-04-11 14:30:00,10.0,10.04,10.0,10.04,6900.0,10.0,10.04,10.0,10.04,6900.0
2005-04-11 14:35:00,10.04,10.05,10.03,10.03,2500.0,10.04,10.05,10.03,10.03,2500.0
2005-04-11 14:40:00,10.03,10.07,10.03,10.07,3600.0,10.03,10.07,10.03,10.07,3600.0
2005-04-11 14:45:00,10.07,10.11,10.06,10.1,6600.0,10.07,10.11,10.06,10.1,6600.0
2005-04-11 14:50:00,10.1,10.1,10.06,10.06,8000.0,10.1,10.1,10.06,10.06,8000.0
2005-04-11 14:55:00,10.07,10.07,10.05,10.06,1000.0,10.07,10.07,10.05,10.06,1000.0
2005-04-11 15:00:00,10.06,10.07,10.06,10.07,2200.0,10.06,10.07,10.06,10.07,2200.0
2005-04-11 15:05:00,10.06,10.06,10.05,10.05,2400.0,10.06,10.06,10.05,10.05,2400.0
2005-04-11 15:10:00,10.05,10.05,10.0,10.0,4400.0,10.05,10.05,10.0,10.0,4400.0
2005-04-11 15:15:00,10.0,10.02,10.0,10.0,3100.0,10.0,10.02,10.0,10.0,3100.0
2005-04-11 15:20:00,10.0,10.0,10.0,10.0,1600.0,10.0,10.0,10.0,10.0,1600.0
2005-04-11 15:25:00,10.0,10.01,9.99,10.0,7100.0,10.0,10.01,9.99,10.0,7100.0
2005-04-11 15:30:00,10.0,10.01,9.99,10.0,12500.0,10.0,10.01,9.99,10.0,12500.0
2005-04-11 15:35:00,10.0,10.03,10.0,10.03,17500.0,10.0,10.03,10.0,10.03,17500.0
2005-04-11 15:40:00,10.03,10.07,10.03,10.06,10700.0,10.03,10.07,10.03,10.06,10700.0
2005-04-11 15:45:00,10.06,10.12,10.06,10.09,20700.0,10.06,10.12,10.06,10.09,20700.0
2005-04-11 15:50:00,10.08,10.09,10.0,10.01,11900.0,10.08,10.09,10.0,10.01,11900.0
2005-04-11 15:55:00,10.01,10.02,9.99,10.0,14300.0,10.01,10.02,9.99,10.0,14300.0
2005-04-12 09:30:00,9.95,10.0,9.95,9.96,10200.0,9.95,10.0,9.95,9.96,10200.0
2005-04-12 09:35:00,9.94,9.96,9.91,9.93,8700.0,9.94,9.96,9.91,9.93,8700.0
2005-04-12 09:40:00,9.92,9.95,9.78,9.78,9700.0,9.92,9.95,9.78,9.78,9700.0
2005-04-12 09:45:00,9.78,9.83,9.78,9.78,15400.0,9.78,9.83,9.78,9.78,15400.0
2005-04-12 09:50:00,9.78,9.79,9.75,9.76,8000.0,9.78,9.79,9.75,9.76,8000.0
2005-04-12 09:55:00,9.75,9.77,9.75,9.75,9600.0,9.75,9.77,9.75,9.75,9600.0
2005-04-12 10:00:00,9.75,9.76,9.73,9.75,4600.0,9.75,9.76,9.73,9.75,4600.0
2005-04-12 10:05:00,9.74,9.81,9.74,9.77,5900.0,9.74,9.81,9.74,9.77,5900.0
2005-04-12 10:10:00,9.75,9.82,9.75,9.77,1100.0,9.75,9.82,9.75,9.77,1100.0
2005-04-12 10:15:00,9.77,9.81,9.77,9.81,2900.0,9.77,9.81,9.77,9.81,2900.0
2005-04-12 10:20:00,9.81,9.81,9.77,9.79,1800.0,9.81,9.81,9.77,9.79,1800.0
2005-04-12 10:25:00,9.8,9.84,9.8,9.82,3500.0,9.8,9.84,9.8,9.82,3500.0
2005-04-12 10:30:00,9.8,9.82,9.8,9.82,4000.0,9.8,9.82,9.8,9.82,4000.0
2005-04-12 10:35:00,9.8,9.82,9.8,9.82,1700.0,9.8,9.82,9.8,9.82,1700.0
2005-04-12 10:40:00,9.8,9.81,9.79,9.8,4400.0,9.8,9.81,9.79,9.8,4400.0
2005-04-12 10:45:00,9.8,9.8,9.72,9.72,5200.0,9.8,9.8,9.72,9.72,5200.0
2005-04-12 10:50:00,9.72,9.74,9.7,9.71,10400.0,9.72,9.74,9.7,9.71,10400.0
2005-04-12 10:55:00,9.72,9.72,9.7,9.7,4200.0,9.72,9.72,9.7,9.7,4200.0
2005-04-12 11:00:00,9.71,9.76,9.71,9.76,2000.0,9.71,9.76,9.71,9.76,2000.0
2005-04-12 11:05:00,9.75,9.77,9.75,9.77,1900.0,9.75,9.77,9.75,9.77,1900.0
2005-04-12 11:10:00,9.75,9.75,9.75,9.75,2400.0,9.75,9.75,9.75,9.75,2400.0
2005-04-12 11:15:00,9.77,9.79,9.77,9.79,1300.0,9.77,9.79,9.77,9.79,1300.0
2005-04-12 11:20:00,9.77,9.77,9.77,9.77,400.0,9.77,9.77,9.77,9.77,400.0
2005-04-12 11:25:00,9.78,9.78,9.75,9.75,7500.0,9.78,9.78,9.75,9.75,7500.0
2005-04-12 11:30:00,9.75,9.75,9.75,9.75,1200.0,9.75,9.75,9.75,9.75,1200.0
2005-04-12 11:35:00,9.75,9.75,9.75,9.75,200.0,9.75,9.75,9.75,9.75,200.0
2005-04-12 11:40:00,9.75,9.75,9.75,9.75,200.0,9.75,9.75,9.75,9.75,200.0
2005-04-12 11:45:00,9.75,9.75,9.75,9.75,500.0,9.75,9.75,9.75,9.75,500.0
2005-04-12 11:50:00,9.75,9.75,9.7,9.7,6600.0,9.75,9.75,9.7,9.7,6600.0
2005-04-12 11:55:00,9.7,9.7,9.69,9.7,900.0,9.7,9.7,9.69,9.7,900.0
2005-04-12 12:00:00,9.7,9.7,9.7,9.7,2800.0,9.7,9.7,9.7,9.7,2800.0
2005-04-12 12:05:00,9.68,9.68,9.68,9.68,900.0,9.68,9.68,9.68,9.68,900.0
2005-04-12 12:10:00,9.68,9.68,9.66,9.66,4100.0,9.68,9.68,9.66,9.66,4100.0
2005-04-12 12:15:00,9.66,9.69,9.64,9.64,13100.0,9.66,9.69,9.64,9.64,13100.0
2005-04-12 12:20:00,9.64,9.64,9.43,9.55,34200.0,9.64,9.64,9.43,9.55,34200.0
2005-04-12 12:25:00,9.57,9.59,9.55,9.59,1200.0,9.57,9.59,9.55,9.59,1200.0
2005-04-12 12:30:00,9.6,9.61,9.59,9.61,4500.0,9.6,9.61,9.59,9.61,4500.0
2005-04-12 12:35:00,9.62,9.68,9.62,9.68,2300.0,9.62,9.68,9.62,9.68,2300.0
2005-04-12 12:40:00,9.67,9.68,9.67,9.68,2400.0,9.67,9.68,9.67,9.68,2400.0
2005-04-12 12:45:00,9.68,9.69,9.68,9.68,1300.0,9.68,9.69,9.68,9.68,1300.0
2005-04-12 12:50:00,9.7,9.7,9.7,9.7,1000.0,9.7,9.7,9.7,9.7,1000.0
2005-04-12 12:55:00,9.7,9.7,9.68,9.69,17700.0,9.7,9.7,9.68,9.69,17700.0
2005-04-12 13:00:00,9.69,9.69,9.66,9.66,1700.0,9.69,9.69,9.66,9.66,1700.0
2005-04-12 13:05:00,9.67,9.67,9.67,9.67,600.0,9.67,9.67,9.67,9.67,600.0
2005-04-12 13:10:00,9.66,9.66,9.65,9.66,2400.0,9.66,9.66,9.65,9.66,2400.0
2005-04-12 13:15:00,9.66,9.67,9.66,9.67,1400.0,9.66,9.67,9.66,9.67,1400.0
2005-04-12 13:20:00,9.66,9.68,9.66,9.68,900.0,9.66,9.68,9.66,9.68,900.0
2005-04-12 13:25:00,9.68,9.68,9.67,9.68,2100.0,9.68,9.68,9.67,9.68,2100.0
2005-04-12 13:30:00,9.66,9.69,9.66,9.69,3500.0,9.66,9.69,9.66,9.69,3500.0
2005-04-12 13:35:00,9.68,9.7,9.68,9.7,3600.0,9.68,9.7,9.68,9.7,3600.0
2005-04-12 13:40:00,9.7,9.7,9.7,9.7,0.0,9.7,9.7,9.7,9.7,0.0
2005-04-12 13:45:00,9.68,9.69,9.67,9.69,12500.0,9.68,9.69,9.67,9.69,12500.0
2005-04-12 13:50:00,9.68,9.7,9.68,9.69,1800.0,9.68,9.7,9.68,9.69,1800.0
2005-04-12 13:55:00,9.7,9.7,9.69,9.69,200.0,9.7,9.7,9.69,9.69,200.0
2005-04-12 14:00:00,9.68,9.74,9.67,9.73,10000.0,9.68,9.74,9.67,9.73,10000.0
2005-04-12 14:05:00,9.73,9.79,9.7,9.79,8500.0,9.73,9.79,9.7,9.79,8500.0
2005-04-12 14:10:00,9.8,9.86,9.8,9.83,36100.0,9.8,9.86,9.8,9.83,36100.0
2005-04-12 14:15:00,9.82,9.93,9.81,9.93,10700.0,9.82,9.93,9.81,9.93,10700.0
2005-04-12 14:20:00,9.9,9.98,9.9,9.96,14900.0,9.9,9.98,9.9,9.96,14900.0
2005-04-12 14:25:00,9.96,9.99,9.94,9.94,8000.0,9.96,9.99,9.94,9.94,8000.0
2005-04-12 14:30:00,9.95,9.99,9.94,9.94,7300.0,9.95,9.99,9.94,9.94,7300.0
2005-04-12 14:35:00,9.94,9.97,9.94,9.97,1200.0,9.94,9.97,9.94,9.97,1200.0
2005-04-12 14:40:00,9.96,10.03,9.96,10.01,10600.0,9.96,10.03,9.96,10.01,10600.0
2005-04-12 14:45:00,10.01,10.09,10.01,10.09,16100.0,10.01,10.09,10.01,10.09,16100.0
2005-04-12 14:50:00,10.08,10.08,10.01,10.02,13800.0,10.08,10.08,10.01,10.02,13800.0
2005-04-12 14:55:00,10.02,10.1,10.01,10.09,28600.0,10.02,10.1,10.01,10.09,28600.0
2005-04-12 15:00:00,10.09,10.1,10.07,10.07,13200.0,10.09,10.1,10.07,10.07,13200.0
2005-04-12 15:05:00,10.07,10.07,10.06,10.06,2000.0,10.07,10.07,10.06,10.06,2000.0
2005-04-12 15:10:00,10.07,10.08,10.03,10.04,5500.0,10.07,10.08,10.03,10.04,5500.0
2005-04-12 15:15:00,10.05,10.1,10.05,10.09,6200.0,10.05,10.1,10.05,10.09,6200.0
2005-04-12 15:20:00,10.09,10.11,10.08,10.08,3600.0,10.09,10.11,10.08,10.08,3600.0
2005-04-12 15:25:00,10.06,10.11,10.05,10.11,3100.0,10.06,10.11,10.05,10.11,3100.0
2005-04-12 15:30:00,10.11,10.14,10.08,10.11,9700.0,10.11,10.14,10.08,10.11,9700.0
2005-04-12 15:35:00,10.11,10.14,10.1,10.1,3800.0,10.11,10.14,10.1,10.1,3800.0
2005-04-12 15:40:00,10.09,10.1,10.08,10.1,7200.0,10.09,10.1,10.08,10.1,7200.0
2005-04-12 15:45:00,10.1,10.12,10.1,10.12,9000.0,10.1,10.12,10.1,10.12,9000.0
2005-04-12 15:50:00,10.1,10.15,10.1,10.14,19300.0,10.1,10.15,10.1,10.14,19300.0
2005-04-12 15:55:00,10.13,10.16,10.06,10.11,18800.0,10.13,10.16,10.06,10.11,18800.0
2005-04-13 09:30:00,10.09,10.16,10.07,10.08,10400.0,10.09,10.16,10.07,10.08,10400.0
2005-04-13 09:35:00,10.08,10.1,10.08,10.1,1500.0,10.08,10.1,10.08,10.1,1500.0
2005-04-13 09:40:00,10.08,10.08,10.02,10.05,15200.0,10.08,10.08,10.02,10.05,15200.0
2005-04-13 09:45:00,10.04,10.05,10.03,10.05,7200.0,10.04,10.05,10.03,10.05,7200.0
2005-04-13 09:50:00,10.05,10.05,10.03,10.04,10200.0,10.05,10.05,10.03,10.04,10200.0
2005-04-13 09:55:00,10.03,10.04,9.97,9.97,15800.0,10.03,10.04,9.97,9.97,15800.0
2005-04-13 10:00:00,9.97,10.0,9.83,9.83,9200.0,9.97,10.0,9.83,9.83,9200.0
2005-04-13 10:05:00,9.85,9.86,9.76,9.78,5500.0,9.85,9.86,9.76,9.78,5500.0
2005-04-13 10:10:00,9.78,9.81,9.74,9.74,6000.0,9.78,9.81,9.74,9.74,6000.0
2005-04-13 10:15:00,9.75,9.77,9.73,9.77,5900.0,9.75,9.77,9.73,9.77,5900.0
2005-04-13 10:20:00,9.81,9.81,9.78,9.78,800.0,9.81,9.81,9.78,9.78,800.0
2005-04-13 10:25:00,9.79,9.82,9.79,9.82,11100.0,9.79,9.82,9.79,9.82,11100.0
2005-04-13 10:30:00,9.81,9.88,9.81,9.84,8100.0,9.81,9.88,9.81,9.84,8100.0
2005-04-13 10:35:00,9.84,9.84,9.79,9.79,7900.0,9.84,9.84,9.79,9.79,7900.0
2005-04-13 10:40:00,9.79,9.82,9.79,9.82,300.0,9.79,9.82,9.79,9.82,300.0
2005-04-13 10:45:00,9.8,9.8,9.7,9.71,11700.0,9.8,9.8,9.7,9.71,11700.0
2005-04-13 10:50:00,9.7,9.71,9.69,9.71,10800.0,9.7,9.71,9.69,9.71,10800.0
2005-04-13 10:55:00,9.71,9.75,9.71,9.74,3700.0,9.71,9.75,9.71,9.74,3700.0
2005-04-13 11:00:00,9.74,9.75,9.71,9.72,3800.0,9.74,9.75,9.71,9.72,3800.0
2005-04-13 11:05:00,9.72,9.74,9.72,9.72,7100.0,9.72,9.74,9.72,9.72,7100.0
2005-04-13 11:10:00,9.73,9.77,9.73,9.77,600.0,9.73,9.77,9.73,9.77,600.0
2005-04-13 11:15:00,9.75,9.75,9.75,9.75,100.0,9.75,9.75,9.75,9.75,100.0
2005-04-13 11:20:00,9.75,9.77,9.75,9.77,1900.0,9.75,9.77,9.75,9.77,1900.0
2005-04-13 11:25:00,9.79,9.8,9.79,9.8,500.0,9.79,9.8,9.79,9.8,500.0
2005-04-13 11:30:00,9.8,9.82,9.79,9.81,1700.0,9.8,9.82,9.79,9.81,1700.0
2005-04-13 11:35:00,9.81,9.84,9.81,9.84,1200.0,9.81,9.84,9.81,9.84,1200.0
2005-04-13 11:40:00,9.82,9.82,9.82,9.82,200.0,9.82,9.82,9.82,9.82,200.0
2005-04-13 11:45:00,9.82,9.83,9.82,9.83,500.0,9.82,9.83,9.82,9.83,500.0
2005-04-13 11:50:00,9.83,9.89,9.83,9.89,3300.0,9.83,9.89,9.83,9.89,3300.0
2005-04-13 11:55:00,9.88,9.88,9.86,9.88,500.0,9.88,9.88,9.86,9.88,500.0
2005-04-13 12:00:00,9.86,9.86,9.85,9.86,3000.0,9.86,9.86,9.85,9.86,3000.0
2005-04-13 12:05:00,9.88,9.88,9.88,9.88,200.0,9.88,9.88,9.88,9.88,200.0
2005-04-13 12:10:00,9.88,9.88,9.88,9.88,1900.0,9.88,9.88,9.88,9.88,1900.0
2005-04-13 12:15:00,9.86,9.86,9.86,9.86,3000.0,9.86,9.86,9.86,9.86,3000.0
2005-04-13 12:20:00,9.86,9.87,9.86,9.87,7300.0,9.86,9.87,9.86,9.87,7300.0
2005-04-13 12:25:00,9.87,9.87,9.82,9.82,11600.0,9.87,9.87,9.82,9.82,11600.0
2005-04-13 12:30:00,9.83,9.84,9.83,9.84,600.0,9.83,9.84,9.83,9.84,600.0
2005-04-13 12:35:00,9.82,9.84,9.81,9.81,1700.0,9.82,9.84,9.81,9.81,1700.0
2005-04-13 12:40:00,9.81,9.82,9.8,9.8,15200.0,9.81,9.82,9.8,9.8,15200.0
2005-04-13 12:45:00,9.8,9.8,9.8,9.8,0.0,9.8,9.8,9.8,9.8,0.0
2005-04-13 12:50:00,9.8,9.81,9.8,9.81,200.0,9.8,9.81,9.8,9.81,200.0
2005-04-13 12:55:00,9.83,9.83,9.81,9.83,1200.0,9.83,9.83,9.81,9.83,1200.0
2005-04-13 13:00:00,9.82,9.82,9.8,9.8,1900.0,9.82,9.82,9.8,9.8,1900.0
2005-04-13 13:05:00,9.83,9.83,9.83,9.83,1200.0,9.83,9.83,9.83,9.83,1200.0
2005-04-13 13:10:00,9.81,9.82,9.8,9.8,4200.0,9.81,9.82,9.8,9.8,4200.0
2005-04-13 13:15:00,9.8,9.8,9.8,9.8,1000.0,9.8,9.8,9.8,9.8,1000.0
2005-04-13 13:20:00,9.77,9.8,9.69,9.7,14200.0,9.77,9.8,9.69,9.7,14200.0
2005-04-13 13:25:00,9.7,9.77,9.67,9.73,24900.0,9.7,9.77,9.67,9.73,24900.0
2005-04-13 13:30:00,9.72,9.76,9.68,9.7,10800.0,9.72,9.76,9.68,9.7,10800.0
2005-04-13 13:35:00,9.7,9.7,9.65,9.66,11600.0,9.7,9.7,9.65,9.66,11600.0
2005-04-13 13:40:00,9.67,9.67,9.62,9.63,7300.0,9.67,9.67,9.62,9.63,7300.0
2005-04-13 13:45:00,9.6,9.65,9.6,9.65,10400.0,9.6,9.65,9.6,9.65,10400.0
2005-04-13 13:50:00,9.64,9.67,9.62,9.67,1200.0,9.64,9.67,9.62,9.67,1200.0
2005-04-13 13:55:00,9.67,9.69,9.67,9.68,2600.0,9.67,9.69,9.67,9.68,2600.0
2005-04-13 14:00:00,9.7,9.7,9.7,9.7,1000.0,9.7,9.7,9.7,9.7,1000.0
2005-04-13 14:05:00,9.7,9.7,9.68,9.7,900.0,9.7,9.7,9.68,9.7,900.0
2005-04-13 14:10:00,9.69,9.7,9.69,9.69,5700.0,9.69,9.7,9.69,9.69,5700.0
2005-04-13 14:15:00,9.7,9.7,9.7,9.7,1200.0,9.7,9.7,9.7,9.7,1200.0
2005-04-13 14:20:00,9.7,9.7,9.7,9.7,1100.0,9.7,9.7,9.7,9.7,1100.0
2005-04-13 14:25:00,9.68,9.7,9.68,9.7,800.0,9.68,9.7,9.68,9.7,800.0
2005-04-13 14:30:00,9.7,9.7,9.69,9.7,2500.0,9.7,9.7,9.69,9.7,2500.0
2005-04-13 14:35:00,9.69,9.7,9.69,9.69,4700.0,9.69,9.7,9.69,9.69,4700.0
2005-04-13 14:40:00,9.68,9.68,9.66,9.66,2800.0,9.68,9.68,9.66,9.66,2800.0
2005-04-13 14:45:00,9.66,9.67,9.63,9.65,5700.0,9.66,9.67,9.63,9.65,5700.0
2005-04-13 14:50:00,9.66,9.67,9.62,9.63,5300.0,9.66,9.67,9.62,9.63,5300.0
2005-04-13 14:55:00,9.61,9.66,9.61,9.63,6200.0,9.61,9.66,9.61,9.63,6200.0
2005-04-13 15:00:00,9.63,9.66,9.59,9.6,10200.0,9.63,9.66,9.59,9.6,10200.0
2005-04-13 15:05:00,9.58,9.64,9.55,9.64,3700.0,9.58,9.64,9.55,9.64,3700.0
2005-04-13 15:10:00,9.64,9.64,9.59,9.61,3000.0,9.64,9.64,9.59,9.61,3000.0
2005-04-13 15:15:00,9.63,9.63,9.6,9.61,3600.0,9.63,9.63,9.6,9.61,3600.0
2005-04-13 15:20:00,9.61,9.61,9.55,9.58,3900.0,9.61,9.61,9.55,9.58,3900.0
2005-04-13 15:25:00,9.59,9.64,9.59,9.64,7100.0,9.59,9.64,9.59,9.64,7100.0
2005-04-13 15:30:00,9.64,9.67,9.59,9.67,3300.0,9.64,9.67,9.59,9.67,3300.0
2005-04-13 15:35:00,9.65,9.7,9.64,9.65,8500.0,9.65,9.7,9.64,9.65,8500.0
2005-04-13 15:40:00,9.66,9.67,9.63,9.65,4500.0,9.66,9.67,9.63,9.65,4500.0
2005-04-13 15:45:00,9.68,9.7,9.64,9.65,4500.0,9.68,9.7,9.64,9.65,4500.0
2005-04-13 15:50:00,9.64,9.71,9.64,9.7,7700.0,9.64,9.71,9.64,9.7,7700.0
2005-04-13 15:55:00,9.7,9.73,9.64,9.65,23300.0,9.7,9.73,9.64,9.65,23300.0
2005-04-14 09:30:00,9.62,9.62,9.62,9.62,5600.0,9.62,9.62,9.62,9.62,5600.0
2005-04-14 09:35:00,9.66,9.72,9.66,9.69,3400.0,9.66,9.72,9.66,9.69,3400.0
2005-04-14 09:40:00,9.68,9.68,9.55,9.55,5400.0,9.68,9.68,9.55,9.55,5400.0
2005-04-14 09:45:00,9.57,9.64,9.57,9.64,9900.0,9.57,9.64,9.57,9.64,9900.0
2005-04-14 09:50:00,9.63,9.73,9.63,9.73,6500.0,9.63,9.73,9.63,9.73,6500.0
2005-04-14 09:55:00,9.73,9.79,9.64,9.65,33400.0,9.73,9.79,9.64,9.65,33400.0
2005-04-14 10:00:00,9.65,9.66,9.62,9.62,5500.0,9.65,9.66,9.62,9.62,5500.0
2005-04-14 10:05:00,9.61,9.61,9.58,9.58,2300.0,9.61,9.61,9.58,9.58,2300.0
2005-04-14 10:10:00,9.58,9.58,9.53,9.54,8800.0,9.58,9.58,9.53,9.54,8800.0
2005-04-14 10:15:00,9.56,9.56,9.47,9.5,12800.0,9.56,9.56,9.47,9.5,12800.0
2005-04-14 10:20:00,9.49,9.57,9.49,9.55,13100.0,9.49,9.57,9.49,9.55,13100.0
2005-04-14 10:25:00,9.53,9.65,9.53,9.62,7900.0,9.53,9.65,9.53,9.62,7900.0
2005-04-14 10:30:00,9.62,9.62,9.49,9.54,3500.0,9.62,9.62,9.49,9.54,3500.0
2005-04-14 10:35:00,9.58,9.59,9.53,9.53,1700.0,9.58,9.59,9.53,9.53,1700.0
2005-04-14 10:40:00,9.54,9.56,9.54,9.56,300.0,9.54,9.56,9.54,9.56,300.0
2005-04-14 10:45:00,9.59,9.59,9.58,9.58,500.0,9.59,9.59,9.58,9.58,500.0
2005-04-14 10:50:00,9.59,9.63,9.58,9.6,2700.0,9.59,9.63,9.58,9.6,2700.0
2005-04-14 10:55:00,9.64,9.67,9.64,9.67,3800.0,9.64,9.67,9.64,9.67,3800.0
2005-04-14 11:00:00,9.68,9.7,9.68,9.7,600.0,9.68,9.7,9.68,9.7,600.0
2005-04-14 11:05:00,9.7,9.75,9.7,9.75,1200.0,9.7,9.75,9.7,9.75,1200.0
2005-04-14 11:10:00,9.77,9.77,9.75,9.76,400.0,9.77,9.77,9.75,9.76,400.0
2005-04-14 11:15:00,9.75,9.75,9.69,9.7,2200.0,9.75,9.75,9.69,9.7,2200.0
2005-04-14 11:20:00,9.68,9.68,9.67,9.67,2400.0,9.68,9.68,9.67,9.67,2400.0
2005-04-14 11:25:00,9.66,9.67,9.66,9.67,400.0,9.66,9.67,9.66,9.67,400.0
2005-04-14 11:30:00,9.66,9.66,9.65,9.65,1200.0,9.66,9.66,9.65,9.65,1200.0
2005-04-14 11:35:00,9.68,9.69,9.66,9.67,1700.0,9.68,9.69,9.66,9.67,1700.0
2005-04-14 11:40:00,9.69,9.69,9.65,9.69,900.0,9.69,9.69,9.65,9.69,900.0
2005-04-14 11:45:00,9.7,9.7,9.7,9.7,100.0,9.7,9.7,9.7,9.7,100.0
2005-04-14 11:50:00,9.69,9.69,9.68,9.68,300.0,9.69,9.69,9.68,9.68,300.0
2005-04-14 11:55:00,9.67,9.67,9.66,9.66,900.0,9.67,9.67,9.66,9.66,900.0
2005-04-14 12:00:00,9.67,9.71,9.67,9.69,1300.0,9.67,9.71,9.67,9.69,1300.0
2005-04-14 12:05:00,9.68,9.68,9.67,9.67,1300.0,9.68,9.68,9.67,9.67,1300.0
2005-04-14 12:10:00,9.67,9.67,9.67,9.67,0.0,9.67,9.67,9.67,9.67,0.0
2005-04-14 12:15:00,9.68,9.68,9.68,9.68,100.0,9.68,9.68,9.68,9.68,100.0
2005-04-14 12:20:00,9.67,9.67,9.65,9.65,400.0,9.67,9.67,9.65,9.65,400.0
2005-04-14 12:25:00,9.65,9.66,9.64,9.64,1600.0,9.65,9.66,9.64,9.64,1600.0
2005-04-14 12:30:00,9.63,9.68,9.63,9.68,1800.0,9.63,9.68,9.63,9.68,1800.0
2005-04-14 12:35:00,9.67,9.67,9.67,9.67,100.0,9.67,9.67,9.67,9.67,100.0
2005-04-14 12:40:00,9.68,9.68,9.67,9.67,600.0,9.68,9.68,9.67,9.67,600.0
2005-04-14 12:45:00,9.68,9.69,9.68,9.68,11000.0,9.68,9.69,9.68,9.68,11000.0
2005-04-14 12:50:00,9.68,9.68,9.64,9.65,2000.0,9.68,9.68,9.64,9.65,2000.0
2005-04-14 12:55:00,9.65,9.66,9.64,9.65,1800.0,9.65,9.66,9.64,9.65,1800.0
2005-04-14 13:00:00,9.66,9.66,9.63,9.64,900.0,9.66,9.66,9.63,9.64,900.0
2005-04-14 13:05:00,9.64,9.66,9.64,9.64,1400.0,9.64,9.66,9.64,9.64,1400.0
2005-04-14 13:10:00,9.65,9.65,9.61,9.61,2300.0,9.65,9.65,9.61,9.61,2300.0
2005-04-14 13:15:00,9.61,9.63,9.56,9.56,4200.0,9.61,9.63,9.56,9.56,4200.0
2005-04-14 13:20:00,9.56,9.56,9.55,9.56,1800.0,9.56,9.56,9.55,9.56,1800.0
2005-04-14 13:25:00,9.56,9.56,9.5,9.5,2900.0,9.56,9.56,9.5,9.5,2900.0
2005-04-14 13:30:00,9.52,9.53,9.49,9.51,1500.0,9.52,9.53,9.49,9.51,1500.0
2005-04-14 13:35:00,9.51,9.55,9.51,9.55,3200.0,9.51,9.55,9.51,9.55,3200.0
2005-04-14 13:40:00,9.57,9.57,9.55,9.55,1600.0,9.57,9.57,9.55,9.55,1600.0
2005-04-14 13:45:00,9.55,9.57,9.53,9.54,4000.0,9.55,9.57,9.53,9.54,4000.0
2005-04-14 13:50:00,9.53,9.57,9.53,9.56,1300.0,9.53,9.57,9.53,9.56,1300.0
2005-04-14 13:55:00,9.56,9.59,9.56,9.59,800.0,9.56,9.59,9.56,9.59,800.0
2005-04-14 14:00:00,9.59,9.6,9.59,9.59,2200.0,9.59,9.6,9.59,9.59,2200.0
2005-04-14 14:05:00,9.61,9.66,9.61,9.65,1600.0,9.61,9.66,9.61,9.65,1600.0
2005-04-14 14:10:00,9.65,9.68,9.65,9.68,2800.0,9.65,9.68,9.65,9.68,2800.0
2005-04-14 14:15:00,9.69,9.73,9.69,9.73,4500.0,9.69,9.73,9.69,9.73,4500.0
2005-04-14 14:20:00,9.74,9.75,9.72,9.74,4300.0,9.74,9.75,9.72,9.74,4300.0
2005-04-14 14:25:00,9.74,9.75,9.73,9.74,7100.0,9.74,9.75,9.73,9.74,7100.0
2005-04-14 14:30:00,9.74,9.75,9.71,9.71,4100.0,9.74,9.75,9.71,9.71,4100.0
2005-04-14 14:35:00,9.7,9.71,9.64,9.67,6300.0,9.7,9.71,9.64,9.67,6300.0
2005-04-14 14:40:00,9.69,9.7,9.64,9.64,5300.0,9.69,9.7,9.64,9.64,5300.0
2005-04-14 14:45:00,9.64,9.69,9.64,9.68,2000.0,9.64,9.69,9.64,9.68,2000.0
2005-04-14 14:50:00,9.68,9.68,9.66,9.66,1600.0,9.68,9.68,9.66,9.66,1600.0
2005-04-14 14:55:00,9.66,9.7,9.63,9.65,3600.0,9.66,9.7,9.63,9.65,3600.0
2005-04-14 15:00:00,9.67,9.67,9.63,9.63,3000.0,9.67,9.67,9.63,9.63,3000.0
2005-04-14 15:05:00,9.63,9.63,9.59,9.6,1900.0,9.63,9.63,9.59,9.6,1900.0
2005-04-14 15:10:00,9.6,9.61,9.6,9.6,1700.0,9.6,9.61,9.6,9.6,1700.0
2005-04-14 15:15:00,9.6,9.61,9.59,9.6,2400.0,9.6,9.61,9.59,9.6,2400.0
2005-04-14 15:20:00,9.59,9.63,9.59,9.59,3900.0,9.59,9.63,9.59,9.59,3900.0
2005-04-14 15:25:00,9.59,9.61,9.59,9.6,500.0,9.59,9.61,9.59,9.6,500.0
2005-04-14 15:30:00,9.59,9.61,9.59,9.59,2700.0,9.59,9.61,9.59,9.59,2700.0
2005-04-14 15:35:00,9.59,9.6,9.59,9.59,4200.0,9.59,9.6,9.59,9.59,4200.0
2005-04-14 15:40:00,9.59,9.6,9.59,9.59,9100.0,9.59,9.6,9.59,9.59,9100.0
2005-04-14 15:45:00,9.6,9.61,9.59,9.61,4500.0,9.6,9.61,9.59,9.61,4500.0
2005-04-14 15:50:00,9.59,9.6,9.58,9.59,10200.0,9.59,9.6,9.58,9.59,10200.0
2005-04-14 15:55:00,9.6,9.6,9.51,9.51,22800.0,9.6,9.6,9.51,9.51,22800.0
2005-04-15 09:30:00,9.35,9.64,9.35,9.57,85500.0,9.35,9.64,9.35,9.57,85500.0
2005-04-15 09:35:00,9.57,9.76,9.49,9.71,9900.0,9.57,9.76,9.49,9.71,9900.0
2005-04-15 09:40:00,9.76,9.87,9.7,9.7,9600.0,9.76,9.87,9.7,9.7,9600.0
2005-04-15 09:45:00,9.67,9.68,9.52,9.58,11900.0,9.67,9.68,9.52,9.58,11900.0
2005-04-15 09:50:00,9.58,9.76,9.58,9.75,22600.0,9.58,9.76,9.58,9.75,22600.0
2005-04-15 09:55:00,9.75,9.75,9.64,9.66,6500.0,9.75,9.75,9.64,9.66,6500.0
2005-04-15 10:00:00,9.69,9.76,9.69,9.73,20800.0,9.69,9.76,9.69,9.73,20800.0
2005-04-15 10:05:00,9.73,9.76,9.66,9.67,18400.0,9.73,9.76,9.66,9.67,18400.0
2005-04-15 10:10:00,9.67,9.71,9.64,9.64,6200.0,9.67,9.71,9.64,9.64,6200.0
2005-04-15 10:15:00,9.63,9.67,9.61,9.67,1900.0,9.63,9.67,9.61,9.67,1900.0
2005-04-15 10:20:00,9.65,9.65,9.65,9.65,300.0,9.65,9.65,9.65,9.65,300.0
2005-04-15 10:25:00,9.65,9.65,9.64,9.65,2000.0,9.65,9.65,9.64,9.65,2000.0
2005-04-15 10:30:00,9.66,9.69,9.66,9.69,3400.0,9.66,9.69,9.66,9.69,3400.0
2005-04-15 10:35:00,9.71,9.71,9.69,9.69,2000.0,9.71,9.71,9.69,9.69,2000.0
2005-04-15 10:40:00,9.69,9.74,9.67,9.67,4500.0,9.69,9.74,9.67,9.67,4500.0
2005-04-15 10:45:00,9.66,9.69,9.66,9.69,1700.0,9.66,9.69,9.66,9.69,1700.0
2005-04-15 10:50:00,9.68,9.68,9.65,9.67,1700.0,9.68,9.68,9.65,9.67,1700.0
2005-04-15 10:55:00,9.68,9.72,9.68,9.68,3500.0,9.68,9.72,9.68,9.68,3500.0
2005-04-15 11:00:00,9.68,9.7,9.67,9.67,2300.0,9.68,9.7,9.67,9.67,2300.0
2005-04-15 11:05:00,9.66,9.67,9.64,9.67,3000.0,9.66,9.67,9.64,9.67,3000.0
2005-04-15 11:10:00,9.65,9.68,9.65,9.67,1100.0,9.65,9.68,9.65,9.67,1100.0
2005-04-15 11:15:00,9.67,9.69,9.65,9.66,2600.0,9.67,9.69,9.65,9.66,2600.0
2005-04-15 11:20:00,9.65,9.67,9.62,9.62,2400.0,9.65,9.67,9.62,9.62,2400.0
2005-04-15 11:25:00,9.64,9.66,9.63,9.66,1800.0,9.64,9.66,9.63,9.66,1800.0
2005-04-15 11:30:00,9.64,9.67,9.61,9.62,3100.0,9.64,9.67,9.61,9.62,3100.0
2005-04-15 11:35:00,9.62,9.63,9.52,9.54,8300.0,9.62,9.63,9.52,9.54,8300.0
2005-04-15 11:40:00,9.54,9.59,9.54,9.59,1000.0,9.54,9.59,9.54,9.59,1000.0
2005-04-15 11:45:00,9.59,9.65,9.59,9.64,3500.0,9.59,9.65,9.59,9.64,3500.0
2005-04-15 11:50:00,9.62,9.62,9.53,9.57,4400.0,9.62,9.62,9.53,9.57,4400.0
2005-04-15 11:55:00,9.54,9.58,9.54,9.57,1300.0,9.54,9.58,9.54,9.57,1300.0
2005-04-15 12:00:00,9.57,9.58,9.55,9.57,2300.0,9.57,9.58,9.55,9.57,2300.0
2005-04-15 12:05:00,9.59,9.65,9.58,9.65,3700.0,9.59,9.65,9.58,9.65,3700.0
2005-04-15 12:10:00,9.65,9.65,9.65,9.65,300.0,9.65,9.65,9.65,9.65,300.0
2005-04-15 12:15:00,9.64,9.64,9.6,9.6,2400.0,9.64,9.64,9.6,9.6,2400.0
2005-04-15 12:20:00,9.61,9.61,9.54,9.57,5600.0,9.61,9.61,9.54,9.57,5600.0
2005-04-15 12:25:00,9.58,9.58,9.55,9.55,2100.0,9.58,9.58,9.55,9.55,2100.0
2005-04-15 12:30:00,9.58,9.59,9.58,9.59,1400.0,9.58,9.59,9.58,9.59,1400.0
2005-04-15 12:35:00,9.61,9.64,9.6,9.64,1500.0,9.61,9.64,9.6,9.64,1500.0
2005-04-15 12:40:00,9.64,9.68,9.64,9.68,1100.0,9.64,9.68,9.64,9.68,1100.0
2005-04-15 12:45:00,9.67,9.67,9.63,9.64,4300.0,9.67,9.67,9.63,9.64,4300.0
2005-04-15 12:50:00,9.62,9.62,9.55,9.59,8900.0,9.62,9.62,9.55,9.59,8900.0
2005-04-15 12:55:00,9.59,9.62,9.55,9.55,6000.0,9.59,9.62,9.55,9.55,6000.0
2005-04-15 13:00:00,9.59,9.65,9.59,9.65,5400.0,9.59,9.65,9.59,9.65,5400.0
2005-04-15 13:05:00,9.65,9.65,9.62,9.65,5900.0,9.65,9.65,9.62,9.65,5900.0
2005-04-15 13:10:00,9.65,9.65,9.64,9.64,1300.0,9.65,9.65,9.64,9.64,1300.0
2005-04-15 13:15:00,9.64,9.69,9.64,9.67,7600.0,9.64,9.69,9.64,9.67,7600.0
2005-04-15 13:20:00,9.66,9.68,9.6,9.64,14500.0,9.66,9.68,9.6,9.64,14500.0
2005-04-15 13:25:00,9.6,9.65,9.6,9.64,11200.0,9.6,9.65,9.6,9.64,11200.0
2005-04-15 13:30:00,9.64,9.64,9.63,9.64,3500.0,9.64,9.64,9.63,9.64,3500.0
2005-04-15 13:35:00,9.64,9.69,9.62,9.67,7500.0,9.64,9.69,9.62,9.67,7500.0
2005-04-15 13:40:00,9.67,9.69,9.6,9.62,16400.0,9.67,9.69,9.6,9.62,16400.0
2005-04-15 13:45:00,9.62,9.63,9.61,9.63,1100.0,9.62,9.63,9.61,9.63,1100.0
2005-04-15 13:50:00,9.64,9.65,9.64,9.65,300.0,9.64,9.65,9.64,9.65,300.0
2005-04-15 13:55:00,9.64,9.65,9.63,9.64,3400.0,9.64,9.65,9.63,9.64,3400.0
2005-04-15 14:00:00,9.65,9.65,9.63,9.64,5600.0,9.65,9.65,9.63,9.64,5600.0
2005-04-15 14:05:00,9.67,9.67,9.63,9.63,2300.0,9.67,9.67,9.63,9.63,2300.0
2005-04-15 14:10:00,9.63,9.67,9.63,9.67,600.0,9.63,9.67,9.63,9.67,600.0
2005-04-15 14:15:00,9.67,9.67,9.6,9.6,7600.0,9.67,9.67,9.6,9.6,7600.0
2005-04-15 14:20:00,9.66,9.7,9.65,9.65,14000.0,9.66,9.7,9.65,9.65,14000.0
2005-04-15 14:25:00,9.65,9.66,9.65,9.65,3200.0,9.65,9.66,9.65,9.65,3200.0
2005-04-15 14:30:00,9.66,9.66,9.65,9.66,7200.0,9.66,9.66,9.65,9.66,7200.0
2005-04-15 14:35:00,9.65,9.65,9.62,9.63,2800.0,9.65,9.65,9.62,9.63,2800.0
2005-04-15 14:40:00,9.63,9.66,9.63,9.63,6600.0,9.63,9.66,9.63,9.63,6600.0
2005-04-15 14:45:00,9.64,9.69,9.63,9.67,14600.0,9.64,9.69,9.63,9.67,14600.0
2005-04-15 14:50:00,9.65,9.66,9.65,9.66,8500.0,9.65,9.66,9.65,9.66,8500.0
2005-04-15 14:55:00,9.66,9.66,9.61,9.65,8800.0,9.66,9.66,9.61,9.65,8800.0
2005-04-15 15:00:00,9.64,9.65,9.6,9.61,7100.0,9.64,9.65,9.6,9.61,7100.0
2005-04-15 15:05:00,9.61,9.61,9.58,9.6,21600.0,9.61,9.61,9.58,9.6,21600.0
2005-04-15 15:10:00,9.59,9.6,9.56,9.57,6500.0,9.59,9.6,9.56,9.57,6500.0
2005-04-15 15:15:00,9.57,9.57,9.55,9.57,4700.0,9.57,9.57,9.55,9.57,4700.0
2005-04-15 15:20:00,9.55,9.55,9.51,9.51,9100.0,9.55,9.55,9.51,9.51,9100.0
2005-04-15 15:25:00,9.52,9.58,9.52,9.58,11400.0,9.52,9.58,9.52,9.58,11400.0
2005-04-15 15:30:00,9.58,9.58,9.57,9.57,11100.0,9.58,9.58,9.57,9.57,11100.0
2005-04-15 15:35:00,9.56,9.59,9.54,9.55,8100.0,9.56,9.59,9.54,9.55,8100.0
2005-04-15 15:40:00,9.53,9.54,9.5,9.52,6700.0,9.53,9.54,9.5,9.52,6700.0
2005-04-15 15:45:00,9.52,9.53,9.41,9.45,22700.0,9.52,9.53,9.41,9.45,22700.0
2005-04-15 15:50:00,9.47,9.55,9.45,9.51,15900.0,9.47,9.55,9.45,9.51,15900.0
2005-04-15 15:55:00,9.51,9.62,9.51,9.59,49100.0,9.51,9.62,9.51,9.59,49100.0
2005-04-18 09:30:00,9.59,9.69,9.59,9.65,4800.0,9.59,9.69,9.59,9.65,4800.0
2005-04-18 09:35:00,9.68,9.69,9.62,9.62,3600.0,9.68,9.69,9.62,9.62,3600.0
2005-04-18 09:40:00,9.6,9.6,9.42,9.46,7900.0,9.6,9.6,9.42,9.46,7900.0
2005-04-18 09:45:00,9.43,9.43,9.32,9.33,9400.0,9.43,9.43,9.32,9.33,9400.0
2005-04-18 09:50:00,9.35,9.53,9.35,9.5,6600.0,9.35,9.53,9.35,9.5,6600.0
2005-04-18 09:55:00,9.52,9.65,9.51,9.62,10000.0,9.52,9.65,9.51,9.62,10000.0
2005-04-18 10:00:00,9.61,9.74,9.61,9.74,6900.0,9.61,9.74,9.61,9.74,6900.0
2005-04-18 10:05:00,9.73,9.77,9.67,9.69,7100.0,9.73,9.77,9.67,9.69,7100.0
2005-04-18 10:10:00,9.69,9.74,9.66,9.72,9600.0,9.69,9.74,9.66,9.72,9600.0
2005-04-18 10:15:00,9.7,9.71,9.69,9.7,1800.0,9.7,9.71,9.69,9.7,1800.0
2005-04-18 10:20:00,9.7,9.73,9.63,9.63,10700.0,9.7,9.73,9.63,9.63,10700.0
2005-04-18 10:25:00,9.62,9.64,9.55,9.58,3900.0,9.62,9.64,9.55,9.58,3900.0
2005-04-18 10:30:00,9.58,9.61,9.58,9.59,1500.0,9.58,9.61,9.58,9.59,1500.0
2005-04-18 10:35:00,9.59,9.59,9.55,9.57,2100.0,9.59,9.59,9.55,9.57,2100.0
2005-04-18 10:40:00,9.57,9.57,9.54,9.56,2500.0,9.57,9.57,9.54,9.56,2500.0
2005-04-18 10:45:00,9.55,9.58,9.53,9.53,4700.0,9.55,9.58,9.53,9.53,4700.0
2005-04-18 10:50:00,9.57,9.57,9.52,9.52,2600.0,9.57,9.57,9.52,9.52,2600.0
2005-04-18 10:55:00,9.55,9.58,9.53,9.58,1400.0,9.55,9.58,9.53,9.58,1400.0
2005-04-18 11:00:00,9.59,9.65,9.59,9.62,1400.0,9.59,9.65,9.59,9.62,1400.0
2005-04-18 11:05:00,9.61,9.62,9.58,9.6,4100.0,9.61,9.62,9.58,9.6,4100.0
2005-04-18 11:10:00,9.6,9.6,9.55,9.55,2400.0,9.6,9.6,9.55,9.55,2400.0
2005-04-18 11:15:00,9.55,9.55,9.52,9.52,5200.0,9.55,9.55,9.52,9.52,5200.0
2005-04-18 11:20:00,9.57,9.57,9.54,9.54,1300.0,9.57,9.57,9.54,9.54,1300.0
2005-04-18 11:25:00,9.52,9.52,9.5,9.52,11000.0,9.52,9.52,9.5,9.52,11000.0
2005-04-18 11:30:00,9.52,9.55,9.5,9.55,2000.0,9.52,9.55,9.5,9.55,2000.0
2005-04-18 11:35:00,9.53,9.53,9.5,9.5,3300.0,9.53,9.53,9.5,9.5,3300.0
2005-04-18 11:40:00,9.5,9.5,9.5,9.5,1000.0,9.5,9.5,9.5,9.5,1000.0
2005-04-18 11:45:00,9.5,9.51,9.5,9.51,1700.0,9.5,9.51,9.5,9.51,1700.0
2005-04-18 11:50:00,9.54,9.54,9.53,9.53,2000.0,9.54,9.54,9.53,9.53,2000.0
2005-04-18 11:55:00,9.54,9.56,9.54,9.55,1800.0,9.54,9.56,9.54,9.55,1800.0
2005-04-18 12:00:00,9.56,9.57,9.56,9.56,700.0,9.56,9.57,9.56,9.56,700.0
2005-04-18 12:05:00,9.57,9.57,9.56,9.56,5900.0,9.57,9.57,9.56,9.56,5900.0
2005-04-18 12:10:00,9.56,9.56,9.53,9.54,2400.0,9.56,9.56,9.53,9.54,2400.0
2005-04-18 12:15:00,9.53,9.55,9.53,9.55,2700.0,9.53,9.55,9.53,9.55,2700.0
2005-04-18 12:20:00,9.56,9.56,9.55,9.56,3100.0,9.56,9.56,9.55,9.56,3100.0
2005-04-18 12:25:00,9.56,9.56,9.54,9.55,2200.0,9.56,9.56,9.54,9.55,2200.0
2005-04-18 12:30:00,9.54,9.55,9.53,9.54,2700.0,9.54,9.55,9.53,9.54,2700.0
2005-04-18 12:35:00,9.53,9.56,9.53,9.56,4600.0,9.53,9.56,9.53,9.56,4600.0
2005-04-18 12:40:00,9.56,9.56,9.54,9.55,3600.0,9.56,9.56,9.54,9.55,3600.0
2005-04-18 12:45:00,9.56,9.57,9.56,9.57,2500.0,9.56,9.57,9.56,9.57,2500.0
2005-04-18 12:50:00,9.56,9.58,9.56,9.58,3300.0,9.56,9.58,9.56,9.58,3300.0
2005-04-18 12:55:00,9.58,9.61,9.57,9.61,20400.0,9.58,9.61,9.57,9.61,20400.0
2005-04-18 13:00:00,9.62,9.65,9.61,9.65,6100.0,9.62,9.65,9.61,9.65,6100.0
2005-04-18 13:05:00,9.66,9.7,9.62,9.62,6700.0,9.66,9.7,9.62,9.62,6700.0
2005-04-18 13:10:00,9.62,9.62,9.55,9.55,6200.0,9.62,9.62,9.55,9.55,6200.0
2005-04-18 13:15:00,9.55,9.56,9.5,9.51,9900.0,9.55,9.56,9.5,9.51,9900.0
2005-04-18 13:20:00,9.51,9.54,9.5,9.54,4600.0,9.51,9.54,9.5,9.54,4600.0
2005-04-18 13:25:00,9.54,9.55,9.54,9.55,3700.0,9.54,9.55,9.54,9.55,3700.0
2005-04-18 13:30:00,9.55,9.55,9.54,9.54,3000.0,9.55,9.55,9.54,9.54,3000.0
2005-04-18 13:35:00,9.54,9.54,9.52,9.53,2300.0,9.54,9.54,9.52,9.53,2300.0
2005-04-18 13:40:00,9.53,9.53,9.5,9.52,4000.0,9.53,9.53,9.5,9.52,4000.0
2005-04-18 13:45:00,9.51,9.51,9.49,9.5,3800.0,9.51,9.51,9.49,9.5,3800.0
2005-04-18 13:50:00,9.5,9.54,9.49,9.54,1700.0,9.5,9.54,9.49,9.54,1700.0
2005-04-18 13:55:00,9.54,9.56,9.54,9.56,1900.0,9.54,9.56,9.54,9.56,1900.0
2005-04-18 14:00:00,9.55,9.55,9.51,9.55,6200.0,9.55,9.55,9.51,9.55,6200.0
2005-04-18 14:05:00,9.56,9.57,9.51,9.52,7500.0,9.56,9.57,9.51,9.52,7500.0
2005-04-18 14:10:00,9.52,9.52,9.47,9.49,2700.0,9.52,9.52,9.47,9.49,2700.0
2005-04-18 14:15:00,9.48,9.49,9.44,9.44,2600.0,9.48,9.49,9.44,9.44,2600.0
2005-04-18 14:20:00,9.44,9.45,9.42,9.44,1800.0,9.44,9.45,9.42,9.44,1800.0
2005-04-18 14:25:00,9.43,9.45,9.43,9.43,2200.0,9.43,9.45,9.43,9.43,2200.0
2005-04-18 14:30:00,9.45,9.45,9.43,9.44,3200.0,9.45,9.45,9.43,9.44,3200.0
2005-04-18 14:35:00,9.44,9.45,9.43,9.44,1200.0,9.44,9.45,9.43,9.44,1200.0
2005-04-18 14:40:00,9.44,9.45,9.39,9.39,5200.0,9.44,9.45,9.39,9.39,5200.0
2005-04-18 14:45:00,9.39,9.43,9.39,9.43,2000.0,9.39,9.43,9.39,9.43,2000.0
2005-04-18 14:50:00,9.44,9.49,9.44,9.49,1600.0,9.44,9.49,9.44,9.49,1600.0
2005-04-18 14:55:00,9.48,9.52,9.47,9.52,4200.0,9.48,9.52,9.47,9.52,4200.0
2005-04-18 15:00:00,9.54,9.55,9.53,9.54,2100.0,9.54,9.55,9.53,9.54,2100.0
2005-04-18 15:05:00,9.53,9.53,9.49,9.5,2400.0,9.53,9.53,9.49,9.5,2400.0
2005-04-18 15:10:00,9.5,9.51,9.5,9.51,1400.0,9.5,9.51,9.5,9.51,1400.0
2005-04-18 15:15:00,9.52,9.56,9.52,9.55,6200.0,9.52,9.56,9.52,9.55,6200.0
2005-04-18 15:20:00,9.56,9.57,9.56,9.57,2300.0,9.56,9.57,9.56,9.57,2300.0
2005-04-18 15:25:00,9.57,9.57,9.57,9.57,5600.0,9.57,9.57,9.57,9.57,5600.0
2005-04-18 15:30:00,9.58,9.58,9.57,9.58,4100.0,9.58,9.58,9.57,9.58,4100.0
2005-04-18 15:35:00,9.56,9.56,9.51,9.51,4000.0,9.56,9.56,9.51,9.51,4000.0
2005-04-18 15:40:00,9.52,9.53,9.51,9.52,2200.0,9.52,9.53,9.51,9.52,2200.0
2005-04-18 15:45:00,9.52,9.52,9.5,9.5,3400.0,9.52,9.52,9.5,9.5,3400.0
2005-04-18 15:50:00,9.52,9.52,9.47,9.47,5400.0,9.52,9.52,9.47,9.47,5400.0
2005-04-18 15:55:00,9.48,9.52,9.43,9.52,18800.0,9.48,9.52,9.43,9.52,18800.0
2005-04-19 09:30:00,9.57,9.65,9.52,9.52,8100.0,9.57,9.65,9.52,9.52,8100.0
2005-04-19 09:35:00,9.57,9.59,9.47,9.48,12100.0,9.57,9.59,9.47,9.48,12100.0
2005-04-19 09:40:00,9.48,9.53,9.48,9.53,6200.0,9.48,9.53,9.48,9.53,6200.0
2005-04-19 09:45:00,9.54,9.58,9.54,9.54,8900.0,9.54,9.58,9.54,9.54,8900.0
2005-04-19 09:50:00,9.54,9.56,9.54,9.56,3400.0,9.54,9.56,9.54,9.56,3400.0
2005-04-19 09:55:00,9.56,9.58,9.56,9.57,7000.0,9.56,9.58,9.56,9.57,7000.0
2005-04-19 10:00:00,9.57,9.59,9.56,9.56,2400.0,9.57,9.59,9.56,9.56,2400.0
2005-04-19 10:05:00,9.56,9.56,9.53,9.54,2900.0,9.56,9.56,9.53,9.54,2900.0
2005-04-19 10:10:00,9.53,9.53,9.49,9.51,5300.0,9.53,9.53,9.49,9.51,5300.0
2005-04-19 10:15:00,9.49,9.5,9.48,9.48,1600.0,9.49,9.5,9.48,9.48,1600.0
2005-04-19 10:20:00,9.48,9.51,9.45,9.5,6400.0,9.48,9.51,9.45,9.5,6400.0
2005-04-19 10:25:00,9.5,9.57,9.5,9.52,4000.0,9.5,9.57,9.5,9.52,4000.0
2005-04-19 10:30:00,9.54,9.55,9.54,9.54,800.0,9.54,9.55,9.54,9.54,800.0
2005-04-19 10:35:00,9.53,9.54,9.52,9.53,22500.0,9.53,9.54,9.52,9.53,22500.0
2005-04-19 10:40:00,9.53,9.53,9.51,9.51,3700.0,9.53,9.53,9.51,9.51,3700.0
2005-04-19 10:45:00,9.51,9.52,9.5,9.51,5300.0,9.51,9.52,9.5,9.51,5300.0
2005-04-19 10:50:00,9.51,9.51,9.49,9.49,1400.0,9.51,9.51,9.49,9.49,1400.0
2005-04-19 10:55:00,9.5,9.5,9.47,9.47,1000.0,9.5,9.5,9.47,9.47,1000.0
2005-04-19 11:00:00,9.5,9.5,9.49,9.5,2200.0,9.5,9.5,9.49,9.5,2200.0
2005-04-19 11:05:00,9.49,9.5,9.49,9.5,1200.0,9.49,9.5,9.49,9.5,1200.0
2005-04-19 11:10:00,9.5,9.52,9.49,9.52,4800.0,9.5,9.52,9.49,9.52,4800.0
2005-04-19 11:15:00,9.5,9.57,9.5,9.57,18300.0,9.5,9.57,9.5,9.57,18300.0
2005-04-19 11:20:00,9.58,9.59,9.57,9.57,8200.0,9.58,9.59,9.57,9.57,8200.0
2005-04-19 11:25:00,9.57,9.59,9.56,9.58,10900.0,9.57,9.59,9.56,9.58,10900.0
2005-04-19 11:30:00,9.58,9.58,9.57,9.58,2000.0,9.58,9.58,9.57,9.58,2000.0
2005-04-19 11:35:00,9.57,9.59,9.56,9.57,5300.0,9.57,9.59,9.56,9.57,5300.0
2005-04-19 11:40:00,9.6,9.6,9.57,9.57,1400.0,9.6,9.6,9.57,9.57,1400.0
2005-04-19 11:45:00,9.59,9.59,9.57,9.57,600.0,9.59,9.59,9.57,9.57,600.0
2005-04-19 11:50:00,9.59,9.59,9.59,9.59,400.0,9.59,9.59,9.59,9.59,400.0
2005-04-19 11:55:00,9.58,9.59,9.58,9.58,4100.0,9.58,9.59,9.58,9.58,4100.0
2005-04-19 12:00:00,9.58,9.58,9.57,9.57,6100.0,9.58,9.58,9.57,9.57,6100.0
2005-04-19 12:05:00,9.58,9.59,9.57,9.59,13300.0,9.58,9.59,9.57,9.59,13300.0
2005-04-19 12:10:00,9.58,9.59,9.58,9.58,2200.0,9.58,9.59,9.58,9.58,2200.0
2005-04-19 12:15:00,9.59,9.59,9.56,9.58,12800.0,9.59,9.59,9.56,9.58,12800.0
2005-04-19 12:20:00,9.58,9.59,9.56,9.56,5700.0,9.58,9.59,9.56,9.56,5700.0
2005-04-19 12:25:00,9.57,9.57,9.57,9.57,1800.0,9.57,9.57,9.57,9.57,1800.0
2005-04-19 12:30:00,9.57,9.57,9.52,9.52,4100.0,9.57,9.57,9.52,9.52,4100.0
2005-04-19 12:35:00,9.53,9.55,9.51,9.54,3700.0,9.53,9.55,9.51,9.54,3700.0
2005-04-19 12:40:00,9.54,9.55,9.53,9.55,4900.0,9.54,9.55,9.53,9.55,4900.0
2005-04-19 12:45:00,9.57,9.57,9.57,9.57,200.0,9.57,9.57,9.57,9.57,200.0
2005-04-19 12:50:00,9.56,9.56,9.55,9.55,1000.0,9.56,9.56,9.55,9.55,1000.0
2005-04-19 12:55:00,9.56,9.56,9.55,9.56,1400.0,9.56,9.56,9.55,9.56,1400.0
2005-04-19 13:00:00,9.56,9.58,9.56,9.57,10300.0,9.56,9.58,9.56,9.57,10300.0
2005-04-19 13:05:00,9.57,9.57,9.52,9.52,2100.0,9.57,9.57,9.52,9.52,2100.0
2005-04-19 13:10:00,9.55,9.55,9.55,9.55,100.0,9.55,9.55,9.55,9.55,100.0
2005-04-19 13:15:00,9.54,9.54,9.46,9.46,2300.0,9.54,9.54,9.46,9.46,2300.0
2005-04-19 13:20:00,9.47,9.47,9.46,9.47,300.0,9.47,9.47,9.46,9.47,300.0
2005-04-19 13:25:00,9.46,9.5,9.46,9.5,5200.0,9.46,9.5,9.46,9.5,5200.0
2005-04-19 13:30:00,9.5,9.5,9.5,9.5,2500.0,9.5,9.5,9.5,9.5,2500.0
2005-04-19 13:35:00,9.5,9.53,9.5,9.52,3300.0,9.5,9.53,9.5,9.52,3300.0
2005-04-19 13:40:00,9.52,9.52,9.52,9.52,1600.0,9.52,9.52,9.52,9.52,1600.0
2005-04-19 13:45:00,9.52,9.52,9.49,9.5,27600.0,9.52,9.52,9.49,9.5,27600.0
2005-04-19 13:50:00,9.52,9.52,9.5,9.5,800.0,9.52,9.52,9.5,9.5,800.0
2005-04-19 13:55:00,9.5,9.51,9.5,9.5,5900.0,9.5,9.51,9.5,9.5,5900.0
2005-04-19 14:00:00,9.5,9.5,9.49,9.49,1100.0,9.5,9.5,9.49,9.49,1100.0
2005-04-19 14:05:00,9.48,9.49,9.46,9.48,1400.0,9.48,9.49,9.46,9.48,1400.0
2005-04-19 14:10:00,9.48,9.48,9.45,9.45,6600.0,9.48,9.48,9.45,9.45,6600.0
2005-04-19 14:15:00,9.45,9.47,9.45,9.45,3900.0,9.45,9.47,9.45,9.45,3900.0
2005-04-19 14:20:00,9.46,9.48,9.46,9.47,2900.0,9.46,9.48,9.46,9.47,2900.0
2005-04-19 14:25:00,9.47,9.47,9.46,9.46,2600.0,9.47,9.47,9.46,9.46,2600.0
2005-04-19 14:30:00,9.46,9.46,9.46,9.46,1300.0,9.46,9.46,9.46,9.46,1300.0
2005-04-19 14:35:00,9.46,9.46,9.45,9.45,2100.0,9.46,9.46,9.45,9.45,2100.0
2005-04-19 14:40:00,9.44,9.45,9.4,9.41,2300.0,9.44,9.45,9.4,9.41,2300.0
2005-04-19 14:45:00,9.43,9.44,9.42,9.42,1800.0,9.43,9.44,9.42,9.42,1800.0
2005-04-19 14:50:00,9.42,9.48,9.42,9.46,6400.0,9.42,9.48,9.42,9.46,6400.0
2005-04-19 14:55:00,9.46,9.47,9.45,9.45,2100.0,9.46,9.47,9.45,9.45,2100.0
2005-04-19 15:00:00,9.47,9.47,9.43,9.44,900.0,9.47,9.47,9.43,9.44,900.0
2005-04-19 15:05:00,9.43,9.43,9.39,9.41,8500.0,9.43,9.43,9.39,9.41,8500.0
2005-04-19 15:10:00,9.41,9.42,9.4,9.4,2900.0,9.41,9.42,9.4,9.4,2900.0
2005-04-19 15:15:00,9.41,9.41,9.4,9.4,1100.0,9.41,9.41,9.4,9.4,1100.0
2005-04-19 15:20:00,9.39,9.41,9.38,9.4,9700.0,9.39,9.41,9.38,9.4,9700.0
2005-04-19 15:25:00,9.41,9.42,9.4,9.42,9400.0,9.41,9.42,9.4,9.42,9400.0
2005-04-19 15:30:00,9.43,9.47,9.43,9.46,7300.0,9.43,9.47,9.43,9.46,7300.0
2005-04-19 15:35:00,9.46,9.48,9.45,9.48,25400.0,9.46,9.48,9.45,9.48,25400.0
2005-04-19 15:40:00,9.47,9.47,9.46,9.47,10500.0,9.47,9.47,9.46,9.47,10500.0
2005-04-19 15:45:00,9.47,9.5,9.47,9.48,7600.0,9.47,9.5,9.47,9.48,7600.0
2005-04-19 15:50:00,9.49,9.5,9.44,9.44,10400.0,9.49,9.5,9.44,9.44,10400.0
2005-04-19 15:55:00,9.44,9.54,9.43,9.51,33000.0,9.44,9.54,9.43,9.51,33000.0
2005-04-20 09:30:00,9.55,9.55,9.34,9.35,6900.0,9.55,9.55,9.34,9.35,6900.0
2005-04-20 09:35:00,9.35,9.48,9.29,9.29,6500.0,9.35,9.48,9.29,9.29,6500.0
2005-04-20 09:40:00,9.32,9.37,9.29,9.31,8600.0,9.32,9.37,9.29,9.31,8600.0
2005-04-20 09:45:00,9.31,9.34,9.31,9.33,2400.0,9.31,9.34,9.31,9.33,2400.0
2005-04-20 09:50:00,9.34,9.34,9.29,9.29,7100.0,9.34,9.34,9.29,9.29,7100.0
2005-04-20 09:55:00,9.29,9.31,9.2,9.27,14100.0,9.29,9.31,9.2,9.27,14100.0
2005-04-20 10:00:00,9.27,9.28,9.13,9.18,28800.0,9.27,9.28,9.13,9.18,28800.0
2005-04-20 10:05:00,9.18,9.19,9.14,9.19,7700.0,9.18,9.19,9.14,9.19,7700.0
2005-04-20 10:10:00,9.2,9.2,9.14,9.2,7600.0,9.2,9.2,9.14,9.2,7600.0
2005-04-20 10:15:00,9.2,9.24,9.2,9.24,8400.0,9.2,9.24,9.2,9.24,8400.0
2005-04-20 10:20:00,9.22,9.24,9.18,9.18,11900.0,9.22,9.24,9.18,9.18,11900.0
2005-04-20 10:25:00,9.21,9.23,9.2,9.21,18400.0,9.21,9.23,9.2,9.21,18400.0
2005-04-20 10:30:00,9.22,9.22,9.12,9.18,23500.0,9.22,9.22,9.12,9.18,23500.0
2005-04-20 10:35:00,9.18,9.2,9.18,9.2,11400.0,9.18,9.2,9.18,9.2,11400.0
2005-04-20 10:40:00,9.2,9.2,9.15,9.18,6500.0,9.2,9.2,9.15,9.18,6500.0
2005-04-20 10:45:00,9.18,9.2,9.13,9.14,11900.0,9.18,9.2,9.13,9.14,11900.0
2005-04-20 10:50:00,9.14,9.2,9.14,9.2,21800.0,9.14,9.2,9.14,9.2,21800.0
2005-04-20 10:55:00,9.2,9.2,9.19,9.2,12100.0,9.2,9.2,9.19,9.2,12100.0
2005-04-20 11:00:00,9.2,9.23,9.18,9.23,11100.0,9.2,9.23,9.18,9.23,11100.0
2005-04-20 11:05:00,9.24,9.31,9.24,9.31,8300.0,9.24,9.31,9.24,9.31,8300.0
2005-04-20 11:10:00,9.3,9.37,9.3,9.37,5400.0,9.3,9.37,9.3,9.37,5400.0
2005-04-20 11:15:00,9.38,9.4,9.31,9.37,6200.0,9.38,9.4,9.31,9.37,6200.0
2005-04-20 11:20:00,9.34,9.35,9.31,9.32,2900.0,9.34,9.35,9.31,9.32,2900.0
2005-04-20 11:25:00,9.32,9.33,9.3,9.31,9400.0,9.32,9.33,9.3,9.31,9400.0
2005-04-20 11:30:00,9.3,9.33,9.3,9.31,3300.0,9.3,9.33,9.3,9.31,3300.0
2005-04-20 11:35:00,9.32,9.32,9.32,9.32,200.0,9.32,9.32,9.32,9.32,200.0
2005-04-20 11:40:00,9.33,9.33,9.3,9.3,2300.0,9.33,9.33,9.3,9.3,2300.0
2005-04-20 11:45:00,9.32,9.32,9.27,9.27,4400.0,9.32,9.32,9.27,9.27,4400.0
2005-04-20 11:50:00,9.31,9.32,9.28,9.28,6300.0,9.31,9.32,9.28,9.28,6300.0
2005-04-20 11:55:00,9.3,9.31,9.3,9.31,400.0,9.3,9.31,9.3,9.31,400.0
2005-04-20 12:00:00,9.3,9.3,9.28,9.28,900.0,9.3,9.3,9.28,9.28,900.0
2005-04-20 12:05:00,9.27,9.36,9.27,9.36,27600.0,9.27,9.36,9.27,9.36,27600.0
2005-04-20 12:10:00,9.35,9.35,9.3,9.33,8600.0,9.35,9.35,9.3,9.33,8600.0
2005-04-20 12:15:00,9.34,9.36,9.33,9.33,2100.0,9.34,9.36,9.33,9.33,2100.0
2005-04-20 12:20:00,9.33,9.37,9.33,9.37,500.0,9.33,9.37,9.33,9.37,500.0
2005-04-20 12:25:00,9.37,9.37,9.37,9.37,1100.0,9.37,9.37,9.37,9.37,1100.0
2005-04-20 12:30:00,9.37,9.38,9.37,9.37,1000.0,9.37,9.38,9.37,9.37,1000.0
2005-04-20 12:35:00,9.37,9.38,9.35,9.35,4700.0,9.37,9.38,9.35,9.35,4700.0
2005-04-20 12:40:00,9.37,9.4,9.37,9.4,2600.0,9.37,9.4,9.37,9.4,2600.0
2005-04-20 12:45:00,9.4,9.41,9.4,9.4,800.0,9.4,9.41,9.4,9.4,800.0
2005-04-20 12:50:00,9.4,9.4,9.33,9.35,4600.0,9.4,9.4,9.33,9.35,4600.0
2005-04-20 12:55:00,9.35,9.37,9.28,9.29,6000.0,9.35,9.37,9.28,9.29,6000.0
2005-04-20 13:00:00,9.3,9.3,9.25,9.27,15200.0,9.3,9.3,9.25,9.27,15200.0
2005-04-20 13:05:00,9.29,9.29,9.27,9.27,1800.0,9.29,9.29,9.27,9.27,1800.0
2005-04-20 13:10:00,9.27,9.28,9.27,9.28,3900.0,9.27,9.28,9.27,9.28,3900.0
2005-04-20 13:15:00,9.28,9.28,9.27,9.27,300.0,9.28,9.28,9.27,9.27,300.0
2005-04-20 13:20:00,9.29,9.29,9.29,9.29,700.0,9.29,9.29,9.29,9.29,700.0
2005-04-20 13:25:00,9.28,9.29,9.28,9.29,3000.0,9.28,9.29,9.28,9.29,3000.0
2005-04-20 13:30:00,9.28,9.28,9.25,9.27,5500.0,9.28,9.28,9.25,9.27,5500.0
2005-04-20 13:35:00,9.26,9.27,9.25,9.25,1400.0,9.26,9.27,9.25,9.25,1400.0
2005-04-20 13:40:00,9.29,9.3,9.27,9.3,2800.0,9.29,9.3,9.27,9.3,2800.0
2005-04-20 13:45:00,9.29,9.29,9.29,9.29,100.0,9.29,9.29,9.29,9.29,100.0
2005-04-20 13:50:00,9.3,9.35,9.3,9.35,4300.0,9.3,9.35,9.3,9.35,4300.0
2005-04-20 13:55:00,9.36,9.36,9.34,9.36,2400.0,9.36,9.36,9.34,9.36,2400.0
2005-04-20 14:00:00,9.34,9.37,9.34,9.36,2000.0,9.34,9.37,9.34,9.36,2000.0
2005-04-20 14:05:00,9.36,9.36,9.29,9.35,7100.0,9.36,9.36,9.29,9.35,7100.0
2005-04-20 14:10:00,9.34,9.38,9.33,9.38,3300.0,9.34,9.38,9.33,9.38,3300.0
2005-04-20 14:15:00,9.37,9.39,9.37,9.37,3500.0,9.37,9.39,9.37,9.37,3500.0
2005-04-20 14:20:00,9.39,9.39,9.35,9.35,3700.0,9.39,9.39,9.35,9.35,3700.0
2005-04-20 14:25:00,9.38,9.39,9.35,9.39,2400.0,9.38,9.39,9.35,9.39,2400.0
2005-04-20 14:30:00,9.36,9.39,9.35,9.39,6100.0,9.36,9.39,9.35,9.39,6100.0
2005-04-20 14:35:00,9.4,9.41,9.4,9.4,2000.0,9.4,9.41,9.4,9.4,2000.0
2005-04-20 14:40:00,9.43,9.43,9.42,9.43,500.0,9.43,9.43,9.42,9.43,500.0
2005-04-20 14:45:00,9.42,9.43,9.4,9.4,600.0,9.42,9.43,9.4,9.4,600.0
2005-04-20 14:50:00,9.4,9.41,9.39,9.41,1600.0,9.4,9.41,9.39,9.41,1600.0
2005-04-20 14:55:00,9.43,9.46,9.43,9.44,4600.0,9.43,9.46,9.43,9.44,4600.0
2005-04-20 15:00:00,9.43,9.43,9.41,9.41,400.0,9.43,9.43,9.41,9.41,400.0
2005-04-20 15:05:00,9.41,9.42,9.39,9.4,2400.0,9.41,9.42,9.39,9.4,2400.0
2005-04-20 15:10:00,9.42,9.42,9.37,9.37,5800.0,9.42,9.42,9.37,9.37,5800.0
2005-04-20 15:15:00,9.37,9.4,9.34,9.38,6400.0,9.37,9.4,9.34,9.38,6400.0
2005-04-20 15:20:00,9.36,9.38,9.34,9.38,6900.0,9.36,9.38,9.34,9.38,6900.0
2005-04-20 15:25:00,9.37,9.38,9.34,9.35,3800.0,9.37,9.38,9.34,9.35,3800.0
2005-04-20 15:30:00,9.35,9.39,9.35,9.37,5600.0,9.35,9.39,9.35,9.37,5600.0
2005-04-20 15:35:00,9.36,9.39,9.36,9.39,5400.0,9.36,9.39,9.36,9.39,5400.0
2005-04-20 15:40:00,9.37,9.4,9.36,9.39,6000.0,9.37,9.4,9.36,9.39,6000.0
2005-04-20 15:45:00,9.38,9.41,9.38,9.4,6700.0,9.38,9.41,9.38,9.4,6700.0
2005-04-20 15:50:00,9.39,9.4,9.34,9.34,14600.0,9.39,9.4,9.34,9.34,14600.0
2005-04-20 15:55:00,9.36,9.4,9.3,9.3,49400.0,9.36,9.4,9.3,9.3,49400.0
2005-04-21 09:30:00,9.3,9.52,9.3,9.52,19300.0,9.3,9.52,9.3,9.52,19300.0
2005-04-21 09:35:00,9.47,9.52,9.46,9.5,13000.0,9.47,9.52,9.46,9.5,13000.0
2005-04-21 09:40:00,9.52,9.58,9.52,9.56,7200.0,9.52,9.58,9.52,9.56,7200.0
2005-04-21 09:45:00,9.55,9.55,9.47,9.47,6400.0,9.55,9.55,9.47,9.47,6400.0
2005-04-21 09:50:00,9.5,9.52,9.48,9.48,2700.0,9.5,9.52,9.48,9.48,2700.0
2005-04-21 09:55:00,9.48,9.53,9.48,9.53,7300.0,9.48,9.53,9.48,9.53,7300.0
2005-04-21 10:00:00,9.53,9.62,9.48,9.57,11600.0,9.53,9.62,9.48,9.57,11600.0
2005-04-21 10:05:00,9.53,9.59,9.51,9.59,4200.0,9.53,9.59,9.51,9.59,4200.0
2005-04-21 10:10:00,9.56,9.56,9.47,9.5,11000.0,9.56,9.56,9.47,9.5,11000.0
2005-04-21 10:15:00,9.52,9.56,9.51,9.53,6600.0,9.52,9.56,9.51,9.53,6600.0
2005-04-21 10:20:00,9.53,9.56,9.53,9.56,3900.0,9.53,9.56,9.53,9.56,3900.0
2005-04-21 10:25:00,9.54,9.55,9.51,9.55,2500.0,9.54,9.55,9.51,9.55,2500.0
2005-04-21 10:30:00,9.56,9.63,9.56,9.6,14700.0,9.56,9.63,9.56,9.6,14700.0
2005-04-21 10:35:00,9.63,9.65,9.56,9.56,10200.0,9.63,9.65,9.56,9.56,10200.0
2005-04-21 10:40:00,9.63,9.63,9.55,9.55,4400.0,9.63,9.63,9.55,9.55,4400.0
2005-04-21 10:45:00,9.53,9.58,9.48,9.5,5400.0,9.53,9.58,9.48,9.5,5400.0
2005-04-21 10:50:00,9.52,9.56,9.51,9.56,1200.0,9.52,9.56,9.51,9.56,1200.0
2005-04-21 10:55:00,9.55,9.6,9.55,9.6,1200.0,9.55,9.6,9.55,9.6,1200.0
2005-04-21 11:00:00,9.6,9.6,9.55,9.56,1900.0,9.6,9.6,9.55,9.56,1900.0
2005-04-21 11:05:00,9.56,9.57,9.56,9.57,200.0,9.56,9.57,9.56,9.57,200.0
2005-04-21 11:10:00,9.56,9.56,9.54,9.55,1500.0,9.56,9.56,9.54,9.55,1500.0
2005-04-21 11:15:00,9.54,9.54,9.47,9.47,2700.0,9.54,9.54,9.47,9.47,2700.0
2005-04-21 11:20:00,9.49,9.55,9.49,9.55,1100.0,9.49,9.55,9.49,9.55,1100.0
2005-04-21 11:25:00,9.53,9.56,9.53,9.53,1200.0,9.53,9.56,9.53,9.53,1200.0
2005-04-21 11:30:00,9.53,9.56,9.53,9.56,2600.0,9.53,9.56,9.53,9.56,2600.0
2005-04-21 11:35:00,9.55,9.55,9.51,9.51,1300.0,9.55,9.55,9.51,9.51,1300.0
2005-04-21 11:40:00,9.52,9.6,9.51,9.6,4100.0,9.52,9.6,9.51,9.6,4100.0
2005-04-21 11:45:00,9.62,9.62,9.6,9.6,1400.0,9.62,9.62,9.6,9.6,1400.0
2005-04-21 11:50:00,9.62,9.65,9.62,9.63,2100.0,9.62,9.65,9.62,9.63,2100.0
2005-04-21 11:55:00,9.63,9.63,9.63,9.63,200.0,9.63,9.63,9.63,9.63,200.0
2005-04-21 12:00:00,9.63,9.68,9.63,9.65,11200.0,9.63,9.68,9.63,9.65,11200.0
2005-04-21 12:05:00,9.65,9.75,9.65,9.72,12000.0,9.65,9.75,9.65,9.72,12000.0
2005-04-21 12:10:00,9.73,9.75,9.71,9.71,2400.0,9.73,9.75,9.71,9.71,2400.0
2005-04-21 12:15:00,9.72,9.75,9.68,9.72,1900.0,9.72,9.75,9.68,9.72,1900.0
2005-04-21 12:20:00,9.71,9.8,9.7,9.79,8000.0,9.71,9.8,9.7,9.79,8000.0
2005-04-21 12:25:00,9.76,9.78,9.75,9.75,3100.0,9.76,9.78,9.75,9.75,3100.0
2005-04-21 12:30:00,9.75,9.75,9.72,9.72,1400.0,9.75,9.75,9.72,9.72,1400.0
2005-04-21 12:35:00,9.74,9.75,9.71,9.71,2900.0,9.74,9.75,9.71,9.71,2900.0
2005-04-21 12:40:00,9.72,9.72,9.69,9.69,2300.0,9.72,9.72,9.69,9.69,2300.0
2005-04-21 12:45:00,9.68,9.72,9.67,9.72,2700.0,9.68,9.72,9.67,9.72,2700.0
2005-04-21 12:50:00,9.71,9.71,9.69,9.69,3000.0,9.71,9.71,9.69,9.69,3000.0
2005-04-21 12:55:00,9.68,9.69,9.67,9.68,4100.0,9.68,9.69,9.67,9.68,4100.0
2005-04-21 13:00:00,9.68,9.74,9.68,9.71,3800.0,9.68,9.74,9.68,9.71,3800.0
2005-04-21 13:05:00,9.71,9.71,9.69,9.69,4200.0,9.71,9.71,9.69,9.69,4200.0
2005-04-21 13:10:00,9.7,9.71,9.68,9.68,2900.0,9.7,9.71,9.68,9.68,2900.0
2005-04-21 13:15:00,9.68,9.68,9.65,9.66,2800.0,9.68,9.68,9.65,9.66,2800.0
2005-04-21 13:20:00,9.66,9.66,9.64,9.64,3300.0,9.66,9.66,9.64,9.64,3300.0
2005-04-21 13:25:00,9.64,9.64,9.64,9.64,1000.0,9.64,9.64,9.64,9.64,1000.0
2005-04-21 13:30:00,9.64,9.64,9.64,9.64,2000.0,9.64,9.64,9.64,9.64,2000.0
2005-04-21 13:35:00,9.64,9.67,9.64,9.65,7200.0,9.64,9.67,9.64,9.65,7200.0
2005-04-21 13:40:00,9.64,9.68,9.64,9.67,4300.0,9.64,9.68,9.64,9.67,4300.0
2005-04-21 13:45:00,9.68,9.68,9.66,9.66,3500.0,9.68,9.68,9.66,9.66,3500.0
2005-04-21 13:50:00,9.67,9.67,9.66,9.66,600.0,9.67,9.67,9.66,9.66,600.0
2005-04-21 13:55:00,9.66,9.7,9.66,9.7,10100.0,9.66,9.7,9.66,9.7,10100.0
2005-04-21 14:00:00,9.69,9.73,9.69,9.73,3000.0,9.69,9.73,9.69,9.73,3000.0
2005-04-21 14:05:00,9.73,9.75,9.73,9.74,6100.0,9.73,9.75,9.73,9.74,6100.0
2005-04-21 14:10:00,9.75,9.75,9.75,9.75,5100.0,9.75,9.75,9.75,9.75,5100.0
2005-04-21 14:15:00,9.75,9.76,9.75,9.76,6300.0,9.75,9.76,9.75,9.76,6300.0
2005-04-21 14:20:00,9.75,9.78,9.75,9.78,6700.0,9.75,9.78,9.75,9.78,6700.0
2005-04-21 14:25:00,9.77,9.77,9.74,9.75,7400.0,9.77,9.77,9.74,9.75,7400.0
2005-04-21 14:30:00,9.75,9.76,9.75,9.75,2500.0,9.75,9.76,9.75,9.75,2500.0
2005-04-21 14:35:00,9.75,9.75,9.73,9.74,5200.0,9.75,9.75,9.73,9.74,5200.0
2005-04-21 14:40:00,9.73,9.74,9.73,9.74,2000.0,9.73,9.74,9.73,9.74,2000.0
2005-04-21 14:45:00,9.74,9.75,9.74,9.74,700.0,9.74,9.75,9.74,9.74,700.0
2005-04-21 14:50:00,9.74,9.75,9.74,9.75,2600.0,9.74,9.75,9.74,9.75,2600.0
2005-04-21 14:55:00,9.75,9.76,9.74,9.76,6600.0,9.75,9.76,9.74,9.76,6600.0
2005-04-21 15:00:00,9.76,9.76,9.76,9.76,4300.0,9.76,9.76,9.76,9.76,4300.0
2005-04-21 15:05:00,9.75,9.75,9.73,9.74,3600.0,9.75,9.75,9.73,9.74,3600.0
2005-04-21 15:10:00,9.74,9.75,9.71,9.73,20000.0,9.74,9.75,9.71,9.73,20000.0
2005-04-21 15:15:00,9.74,9.74,9.73,9.74,4200.0,9.74,9.74,9.73,9.74,4200.0
2005-04-21 15:20:00,9.75,9.75,9.72,9.72,7800.0,9.75,9.75,9.72,9.72,7800.0
2005-04-21 15:25:00,9.72,9.77,9.71,9.74,17800.0,9.72,9.77,9.71,9.74,17800.0
2005-04-21 15:30:00,9.74,9.75,9.73,9.75,10500.0,9.74,9.75,9.73,9.75,10500.0
2005-04-21 15:35:00,9.75,9.75,9.72,9.73,8300.0,9.75,9.75,9.72,9.73,8300.0
2005-04-21 15:40:00,9.72,9.74,9.72,9.73,7400.0,9.72,9.74,9.72,9.73,7400.0
2005-04-21 15:45:00,9.73,9.74,9.68,9.72,10200.0,9.73,9.74,9.68,9.72,10200.0
2005-04-21 15:50:00,9.73,9.74,9.72,9.73,15900.0,9.73,9.74,9.72,9.73,15900.0
2005-04-21 15:55:00,9.72,9.75,9.72,9.74,24300.0,9.72,9.75,9.72,9.74,24300.0
2005-04-22 09:30:00,9.83,9.83,9.6,9.65,9900.0,9.83,9.83,9.6,9.65,9900.0
2005-04-22 09:35:00,9.64,9.64,9.6,9.61,8300.0,9.64,9.64,9.6,9.61,8300.0
2005-04-22 09:40:00,9.61,9.72,9.61,9.68,5000.0,9.61,9.72,9.61,9.68,5000.0
2005-04-22 09:45:00,9.67,9.67,9.6,9.6,6500.0,9.67,9.67,9.6,9.6,6500.0
2005-04-22 09:50:00,9.6,9.65,9.6,9.65,3900.0,9.6,9.65,9.6,9.65,3900.0
2005-04-22 09:55:00,9.65,9.67,9.61,9.64,1800.0,9.65,9.67,9.61,9.64,1800.0
2005-04-22 10:00:00,9.62,9.64,9.61,9.62,3000.0,9.62,9.64,9.61,9.62,3000.0
2005-04-22 10:05:00,9.6,9.61,9.6,9.61,3300.0,9.6,9.61,9.6,9.61,3300.0
2005-04-22 10:10:00,9.61,9.64,9.61,9.64,3500.0,9.61,9.64,9.61,9.64,3500.0
2005-04-22 10:15:00,9.64,9.67,9.6,9.64,2600.0,9.64,9.67,9.6,9.64,2600.0
2005-04-22 10:20:00,9.64,9.64,9.56,9.56,6200.0,9.64,9.64,9.56,9.56,6200.0
2005-04-22 10:25:00,9.56,9.57,9.54,9.54,2200.0,9.56,9.57,9.54,9.54,2200.0
2005-04-22 10:30:00,9.54,9.56,9.54,9.55,4800.0,9.54,9.56,9.54,9.55,4800.0
2005-04-22 10:35:00,9.56,9.64,9.51,9.58,10100.0,9.56,9.64,9.51,9.58,10100.0
2005-04-22 10:40:00,9.58,9.58,9.51,9.56,3300.0,9.58,9.58,9.51,9.56,3300.0
2005-04-22 10:45:00,9.57,9.57,9.5,9.51,6600.0,9.57,9.57,9.5,9.51,6600.0
2005-04-22 10:50:00,9.52,9.52,9.48,9.48,6300.0,9.52,9.52,9.48,9.48,6300.0
2005-04-22 10:55:00,9.47,9.49,9.45,9.48,13300.0,9.47,9.49,9.45,9.48,13300.0
2005-04-22 11:00:00,9.48,9.48,9.47,9.48,3100.0,9.48,9.48,9.47,9.48,3100.0
2005-04-22 11:05:00,9.48,9.49,9.48,9.48,1500.0,9.48,9.49,9.48,9.48,1500.0
2005-04-22 11:10:00,9.48,9.53,9.48,9.53,2200.0,9.48,9.53,9.48,9.53,2200.0
2005-04-22 11:15:00,9.53,9.56,9.53,9.56,1200.0,9.53,9.56,9.53,9.56,1200.0
2005-04-22 11:20:00,9.56,9.56,9.56,9.56,700.0,9.56,9.56,9.56,9.56,700.0
2005-04-22 11:25:00,9.56,9.56,9.56,9.56,0.0,9.56,9.56,9.56,9.56,0.0
2005-04-22 11:30:00,9.57,9.62,9.57,9.62,3400.0,9.57,9.62,9.57,9.62,3400.0
2005-04-22 11:35:00,9.61,9.67,9.61,9.67,5800.0,9.61,9.67,9.61,9.67,5800.0
2005-04-22 11:40:00,9.67,9.67,9.64,9.64,4800.0,9.67,9.67,9.64,9.64,4800.0
2005-04-22 11:45:00,9.63,9.65,9.63,9.64,600.0,9.63,9.65,9.63,9.64,600.0
2005-04-22 11:50:00,9.64,9.68,9.64,9.68,1500.0,9.64,9.68,9.64,9.68,1500.0
2005-04-22 11:55:00,9.68,9.72,9.6,9.69,10100.0,9.68,9.72,9.6,9.69,10100.0
2005-04-22 12:00:00,9.69,9.7,9.65,9.66,1400.0,9.69,9.7,9.65,9.66,1400.0
2005-04-22 12:05:00,9.64,9.64,9.6,9.61,1900.0,9.64,9.64,9.6,9.61,1900.0
2005-04-22 12:10:00,9.61,9.62,9.6,9.61,1600.0,9.61,9.62,9.6,9.61,1600.0
2005-04-22 12:15:00,9.63,9.63,9.61,9.61,300.0,9.63,9.63,9.61,9.61,300.0
2005-04-22 12:20:00,9.61,9.61,9.58,9.58,700.0,9.61,9.61,9.58,9.58,700.0
2005-04-22 12:25:00,9.59,9.59,9.58,9.58,1400.0,9.59,9.59,9.58,9.58,1400.0
2005-04-22 12:30:00,9.58,9.59,9.53,9.54,3000.0,9.58,9.59,9.53,9.54,3000.0
2005-04-22 12:35:00,9.55,9.55,9.52,9.52,2300.0,9.55,9.55,9.52,9.52,2300.0
2005-04-22 12:40:00,9.52,9.67,9.52,9.67,9200.0,9.52,9.67,9.52,9.67,9200.0
2005-04-22 12:45:00,9.69,9.69,9.67,9.67,600.0,9.69,9.69,9.67,9.67,600.0
2005-04-22 12:50:00,9.69,9.69,9.69,9.69,700.0,9.69,9.69,9.69,9.69,700.0
2005-04-22 12:55:00,9.69,9.69,9.68,9.69,2200.0,9.69,9.69,9.68,9.69,2200.0
2005-04-22 13:00:00,9.69,9.69,9.64,9.64,7600.0,9.69,9.69,9.64,9.64,7600.0
2005-04-22 13:05:00,9.67,9.67,9.65,9.66,1500.0,9.67,9.67,9.65,9.66,1500.0
2005-04-22 13:10:00,9.64,9.69,9.64,9.69,1000.0,9.64,9.69,9.64,9.69,1000.0
2005-04-22 13:15:00,9.68,9.71,9.68,9.7,2000.0,9.68,9.71,9.68,9.7,2000.0
2005-04-22 13:20:00,9.7,9.7,9.67,9.67,2300.0,9.7,9.7,9.67,9.67,2300.0
2005-04-22 13:25:00,9.67,9.68,9.67,9.68,600.0,9.67,9.68,9.67,9.68,600.0
2005-04-22 13:30:00,9.67,9.7,9.67,9.69,2900.0,9.67,9.7,9.67,9.69,2900.0
2005-04-22 13:35:00,9.69,9.72,9.69,9.7,3500.0,9.69,9.72,9.69,9.7,3500.0
2005-04-22 13:40:00,9.7,9.7,9.67,9.67,1500.0,9.7,9.7,9.67,9.67,1500.0
2005-04-22 13:45:00,9.69,9.69,9.69,9.69,1000.0,9.69,9.69,9.69,9.69,1000.0
2005-04-22 13:50:00,9.68,9.69,9.68,9.69,1600.0,9.68,9.69,9.68,9.69,1600.0
2005-04-22 13:55:00,9.69,9.7,9.69,9.7,2500.0,9.69,9.7,9.69,9.7,2500.0
2005-04-22 14:00:00,9.69,9.7,9.68,9.69,1200.0,9.69,9.7,9.68,9.69,1200.0
2005-04-22 14:05:00,9.69,9.7,9.69,9.7,2800.0,9.69,9.7,9.69,9.7,2800.0
2005-04-22 14:10:00,9.69,9.7,9.68,9.68,5500.0,9.69,9.7,9.68,9.68,5500.0
2005-04-22 14:15:00,9.68,9.68,9.63,9.63,2800.0,9.68,9.68,9.63,9.63,2800.0
2005-04-22 14:20:00,9.63,9.63,9.51,9.54,6700.0,9.63,9.63,9.51,9.54,6700.0
2005-04-22 14:25:00,9.55,9.62,9.55,9.62,1800.0,9.55,9.62,9.55,9.62,1800.0
2005-04-22 14:30:00,9.62,9.63,9.57,9.57,4500.0,9.62,9.63,9.57,9.57,4500.0
2005-04-22 14:35:00,9.57,9.57,9.55,9.55,3200.0,9.57,9.57,9.55,9.55,3200.0
2005-04-22 14:40:00,9.53,9.56,9.51,9.56,3600.0,9.53,9.56,9.51,9.56,3600.0
2005-04-22 14:45:00,9.56,9.56,9.53,9.54,9400.0,9.56,9.56,9.53,9.54,9400.0
2005-04-22 14:50:00,9.54,9.59,9.54,9.58,2500.0,9.54,9.59,9.54,9.58,2500.0
2005-04-22 14:55:00,9.58,9.59,9.57,9.59,1600.0,9.58,9.59,9.57,9.59,1600.0
2005-04-22 15:00:00,9.59,9.61,9.56,9.6,2600.0,9.59,9.61,9.56,9.6,2600.0
2005-04-22 15:05:00,9.6,9.6,9.58,9.58,3800.0,9.6,9.6,9.58,9.58,3800.0
2005-04-22 15:10:00,9.58,9.58,9.55,9.55,7100.0,9.58,9.58,9.55,9.55,7100.0
2005-04-22 15:15:00,9.57,9.57,9.55,9.56,6900.0,9.57,9.57,9.55,9.56,6900.0
2005-04-22 15:20:00,9.55,9.59,9.53,9.59,10500.0,9.55,9.59,9.53,9.59,10500.0
2005-04-22 15:25:00,9.55,9.55,9.51,9.53,13000.0,9.55,9.55,9.51,9.53,13000.0
2005-04-22 15:30:00,9.53,9.56,9.53,9.56,10100.0,9.53,9.56,9.53,9.56,10100.0
2005-04-22 15:35:00,9.57,9.61,9.57,9.59,8500.0,9.57,9.61,9.57,9.59,8500.0
2005-04-22 15:40:00,9.59,9.61,9.57,9.59,18900.0,9.59,9.61,9.57,9.59,18900.0
2005-04-22 15:45:00,9.59,9.65,9.58,9.61,19300.0,9.59,9.65,9.58,9.61,19300.0
2005-04-22 15:50:00,9.62,9.64,9.56,9.6,10600.0,9.62,9.64,9.56,9.6,10600.0
2005-04-22 15:55:00,9.58,9.65,9.58,9.65,12600.0,9.58,9.65,9.58,9.65,12600.0
2005-04-25 09:30:00,9.72,9.85,9.7,9.83,4300.0,9.72,9.85,9.7,9.83,4300.0
2005-04-25 09:35:00,9.79,9.82,9.76,9.77,2800.0,9.79,9.82,9.76,9.77,2800.0
2005-04-25 09:40:00,9.76,9.78,9.75,9.75,1900.0,9.76,9.78,9.75,9.75,1900.0
2005-04-25 09:45:00,9.76,9.81,9.76,9.81,1600.0,9.76,9.81,9.76,9.81,1600.0
2005-04-25 09:50:00,9.79,9.79,9.75,9.77,2200.0,9.79,9.79,9.75,9.77,2200.0
2005-04-25 09:55:00,9.78,9.82,9.78,9.82,800.0,9.78,9.82,9.78,9.82,800.0
2005-04-25 10:00:00,9.78,9.8,9.74,9.8,3400.0,9.78,9.8,9.74,9.8,3400.0
2005-04-25 10:05:00,9.8,9.85,9.8,9.85,6700.0,9.8,9.85,9.8,9.85,6700.0
2005-04-25 10:10:00,9.85,9.86,9.84,9.84,3200.0,9.85,9.86,9.84,9.84,3200.0
2005-04-25 10:15:00,9.84,9.88,9.84,9.85,4500.0,9.84,9.88,9.84,9.85,4500.0
2005-04-25 10:20:00,9.86,9.86,9.86,9.86,100.0,9.86,9.86,9.86,9.86,100.0
2005-04-25 10:25:00,9.85,9.86,9.84,9.84,2400.0,9.85,9.86,9.84,9.84,2400.0
2005-04-25 10:30:00,9.83,9.84,9.81,9.81,5300.0,9.83,9.84,9.81,9.81,5300.0
2005-04-25 10:35:00,9.8,9.8,9.74,9.77,3400.0,9.8,9.8,9.74,9.77,3400.0
2005-04-25 10:40:00,9.76,9.77,9.69,9.69,7300.0,9.76,9.77,9.69,9.69,7300.0
2005-04-25 10:45:00,9.69,9.75,9.68,9.72,11600.0,9.69,9.75,9.68,9.72,11600.0
2005-04-25 10:50:00,9.73,9.75,9.7,9.75,12500.0,9.73,9.75,9.7,9.75,12500.0
2005-04-25 10:55:00,9.75,9.78,9.73,9.78,4100.0,9.75,9.78,9.73,9.78,4100.0
2005-04-25 11:00:00,9.75,9.84,9.74,9.84,5600.0,9.75,9.84,9.74,9.84,5600.0
2005-04-25 11:05:00,9.84,9.85,9.82,9.83,2700.0,9.84,9.85,9.82,9.83,2700.0
2005-04-25 11:10:00,9.83,9.84,9.82,9.83,900.0,9.83,9.84,9.82,9.83,900.0
2005-04-25 11:15:00,9.83,9.84,9.79,9.79,4700.0,9.83,9.84,9.79,9.79,4700.0
2005-04-25 11:20:00,9.8,9.86,9.8,9.85,6900.0,9.8,9.86,9.8,9.85,6900.0
2005-04-25 11:25:00,9.85,9.88,9.82,9.84,5700.0,9.85,9.88,9.82,9.84,5700.0
2005-04-25 11:30:00,9.82,9.87,9.8,9.81,8100.0,9.82,9.87,9.8,9.81,8100.0
2005-04-25 11:35:00,9.79,9.8,9.77,9.8,5900.0,9.79,9.8,9.77,9.8,5900.0
2005-04-25 11:40:00,9.81,9.85,9.81,9.83,2000.0,9.81,9.85,9.81,9.83,2000.0
2005-04-25 11:45:00,9.82,9.83,9.8,9.82,1800.0,9.82,9.83,9.8,9.82,1800.0
2005-04-25 11:50:00,9.82,9.82,9.81,9.82,3200.0,9.82,9.82,9.81,9.82,3200.0
2005-04-25 11:55:00,9.82,9.82,9.82,9.82,600.0,9.82,9.82,9.82,9.82,600.0
2005-04-25 12:00:00,9.82,9.82,9.8,9.8,600.0,9.82,9.82,9.8,9.8,600.0
2005-04-25 12:05:00,9.81,9.81,9.8,9.81,1000.0,9.81,9.81,9.8,9.81,1000.0
2005-04-25 12:10:00,9.8,9.8,9.76,9.76,1400.0,9.8,9.8,9.76,9.76,1400.0
2005-04-25 12:15:00,9.75,9.8,9.72,9.8,5100.0,9.75,9.8,9.72,9.8,5100.0
2005-04-25 12:20:00,9.78,9.79,9.78,9.79,500.0,9.78,9.79,9.78,9.79,500.0
2005-04-25 12:25:00,9.78,9.81,9.78,9.81,1100.0,9.78,9.81,9.78,9.81,1100.0
2005-04-25 12:30:00,9.82,9.82,9.8,9.81,1300.0,9.82,9.82,9.8,9.81,1300.0
2005-04-25 12:35:00,9.82,9.82,9.81,9.82,1500.0,9.82,9.82,9.81,9.82,1500.0
2005-04-25 12:40:00,9.82,9.82,9.8,9.8,2100.0,9.82,9.82,9.8,9.8,2100.0
2005-04-25 12:45:00,9.81,9.81,9.81,9.81,1300.0,9.81,9.81,9.81,9.81,1300.0
2005-04-25 12:50:00,9.81,9.82,9.81,9.81,2600.0,9.81,9.82,9.81,9.81,2600.0
2005-04-25 12:55:00,9.82,9.82,9.82,9.82,500.0,9.82,9.82,9.82,9.82,500.0
2005-04-25 13:00:00,9.82,9.82,9.8,9.8,1800.0,9.82,9.82,9.8,9.8,1800.0
2005-04-25 13:05:00,9.81,9.81,9.8,9.8,400.0,9.81,9.81,9.8,9.8,400.0
2005-04-25 13:10:00,9.8,9.81,9.8,9.81,200.0,9.8,9.81,9.8,9.81,200.0
2005-04-25 13:15:00,9.81,9.82,9.81,9.81,1900.0,9.81,9.82,9.81,9.81,1900.0
2005-04-25 13:20:00,9.82,9.82,9.82,9.82,600.0,9.82,9.82,9.82,9.82,600.0
2005-04-25 13:25:00,9.81,9.82,9.81,9.82,700.0,9.81,9.82,9.81,9.82,700.0
2005-04-25 13:30:00,9.82,9.82,9.81,9.81,3000.0,9.82,9.82,9.81,9.81,3000.0
2005-04-25 13:35:00,9.82,9.82,9.8,9.8,200.0,9.82,9.82,9.8,9.8,200.0
2005-04-25 13:40:00,9.81,9.81,9.81,9.81,300.0,9.81,9.81,9.81,9.81,300.0
2005-04-25 13:45:00,9.82,9.82,9.8,9.8,2400.0,9.82,9.82,9.8,9.8,2400.0
2005-04-25 13:50:00,9.8,9.8,9.77,9.77,5300.0,9.8,9.8,9.77,9.77,5300.0
2005-04-25 13:55:00,9.76,9.77,9.76,9.76,900.0,9.76,9.77,9.76,9.76,900.0
2005-04-25 14:00:00,9.76,9.8,9.76,9.8,5900.0,9.76,9.8,9.76,9.8,5900.0
2005-04-25 14:05:00,9.8,9.8,9.8,9.8,400.0,9.8,9.8,9.8,9.8,400.0
2005-04-25 14:10:00,9.81,9.81,9.8,9.81,1400.0,9.81,9.81,9.8,9.81,1400.0
2005-04-25 14:15:00,9.82,9.84,9.82,9.82,7600.0,9.82,9.84,9.82,9.82,7600.0
2005-04-25 14:20:00,9.83,9.83,9.83,9.83,300.0,9.83,9.83,9.83,9.83,300.0
2005-04-25 14:25:00,9.83,9.86,9.83,9.86,3700.0,9.83,9.86,9.83,9.86,3700.0
2005-04-25 14:30:00,9.85,9.89,9.85,9.89,10400.0,9.85,9.89,9.85,9.89,10400.0
2005-04-25 14:35:00,9.89,9.9,9.89,9.9,6400.0,9.89,9.9,9.89,9.9,6400.0
2005-04-25 14:40:00,9.91,9.93,9.91,9.92,3700.0,9.91,9.93,9.91,9.92,3700.0
2005-04-25 14:45:00,9.92,9.92,9.9,9.91,7200.0,9.92,9.92,9.9,9.91,7200.0
2005-04-25 14:50:00,9.93,9.93,9.9,9.91,2700.0,9.93,9.93,9.9,9.91,2700.0
2005-04-25 14:55:00,9.9,9.93,9.89,9.89,6100.0,9.9,9.93,9.89,9.89,6100.0
2005-04-25 15:00:00,9.9,9.9,9.8,9.82,10100.0,9.9,9.9,9.8,9.82,10100.0
2005-04-25 15:05:00,9.81,9.82,9.8,9.82,3500.0,9.81,9.82,9.8,9.82,3500.0
2005-04-25 15:10:00,9.81,9.84,9.81,9.82,4800.0,9.81,9.84,9.81,9.82,4800.0
2005-04-25 15:15:00,9.82,9.84,9.81,9.83,6000.0,9.82,9.84,9.81,9.83,6000.0
2005-04-25 15:20:00,9.83,9.87,9.83,9.86,7700.0,9.83,9.87,9.83,9.86,7700.0
2005-04-25 15:25:00,9.86,9.87,9.81,9.87,7300.0,9.86,9.87,9.81,9.87,7300.0
2005-04-25 15:30:00,9.85,9.88,9.84,9.88,6700.0,9.85,9.88,9.84,9.88,6700.0
2005-04-25 15:35:00,9.9,9.92,9.9,9.92,3200.0,9.9,9.92,9.9,9.92,3200.0
2005-04-25 15:40:00,9.92,9.95,9.91,9.94,7400.0,9.92,9.95,9.91,9.94,7400.0
2005-04-25 15:45:00,9.95,9.96,9.94,9.96,10000.0,9.95,9.96,9.94,9.96,10000.0
2005-04-25 15:50:00,9.96,9.96,9.95,9.96,17300.0,9.96,9.96,9.95,9.96,17300.0
2005-04-25 15:55:00,9.96,9.98,9.94,9.97,12100.0,9.96,9.98,9.94,9.97,12100.0
2005-04-26 09:30:00,9.98,10.02,9.87,9.93,11600.0,9.98,10.02,9.87,9.93,11600.0
2005-04-26 09:35:00,9.99,10.03,9.94,10.02,3800.0,9.99,10.03,9.94,10.02,3800.0
2005-04-26 09:40:00,10.04,10.04,9.9,9.91,5900.0,10.04,10.04,9.9,9.91,5900.0
2005-04-26 09:45:00,9.9,9.9,9.81,9.87,5200.0,9.9,9.9,9.81,9.87,5200.0
2005-04-26 09:50:00,9.88,9.92,9.88,9.9,3500.0,9.88,9.92,9.88,9.9,3500.0
2005-04-26 09:55:00,9.9,9.9,9.89,9.89,5700.0,9.9,9.9,9.89,9.89,5700.0
2005-04-26 10:00:00,9.89,9.9,9.85,9.85,10800.0,9.89,9.9,9.85,9.85,10800.0
2005-04-26 10:05:00,9.87,9.88,9.81,9.88,5300.0,9.87,9.88,9.81,9.88,5300.0
2005-04-26 10:10:00,9.88,9.92,9.85,9.87,7700.0,9.88,9.92,9.85,9.87,7700.0
2005-04-26 10:15:00,9.87,10.0,9.87,9.94,4600.0,9.87,10.0,9.87,9.94,4600.0
2005-04-26 10:20:00,9.94,9.97,9.94,9.96,2300.0,9.94,9.97,9.94,9.96,2300.0
2005-04-26 10:25:00,9.95,9.95,9.86,9.86,7700.0,9.95,9.95,9.86,9.86,7700.0
2005-04-26 10:30:00,9.89,9.95,9.86,9.92,2700.0,9.89,9.95,9.86,9.92,2700.0
2005-04-26 10:35:00,9.95,9.95,9.93,9.95,1200.0,9.95,9.95,9.93,9.95,1200.0
2005-04-26 10:40:00,9.95,9.97,9.94,9.95,2100.0,9.95,9.97,9.94,9.95,2100.0
2005-04-26 10:45:00,9.96,9.98,9.96,9.97,12400.0,9.96,9.98,9.96,9.97,12400.0
2005-04-26 10:50:00,9.97,9.97,9.96,9.97,4100.0,9.97,9.97,9.96,9.97,4100.0
2005-04-26 10:55:00,9.96,9.96,9.93,9.94,1900.0,9.96,9.96,9.93,9.94,1900.0
2005-04-26 11:00:00,9.93,9.95,9.93,9.94,1500.0,9.93,9.95,9.93,9.94,1500.0
2005-04-26 11:05:00,9.94,9.94,9.94,9.94,200.0,9.94,9.94,9.94,9.94,200.0
2005-04-26 11:10:00,9.95,9.95,9.95,9.95,1200.0,9.95,9.95,9.95,9.95,1200.0
2005-04-26 11:15:00,9.95,9.95,9.84,9.86,7300.0,9.95,9.95,9.84,9.86,7300.0
2005-04-26 11:20:00,9.86,9.86,9.77,9.81,4100.0,9.86,9.86,9.77,9.81,4100.0
2005-04-26 11:25:00,9.8,9.81,9.8,9.8,1900.0,9.8,9.81,9.8,9.8,1900.0
2005-04-26 11:30:00,9.79,9.8,9.79,9.8,1800.0,9.79,9.8,9.79,9.8,1800.0
2005-04-26 11:35:00,9.81,9.82,9.79,9.81,2600.0,9.81,9.82,9.79,9.81,2600.0
2005-04-26 11:40:00,9.81,9.82,9.8,9.82,1100.0,9.81,9.82,9.8,9.82,1100.0
2005-04-26 11:45:00,9.83,9.86,9.81,9.81,3600.0,9.83,9.86,9.81,9.81,3600.0
2005-04-26 11:50:00,9.82,9.82,9.8,9.81,2600.0,9.82,9.82,9.8,9.81,2600.0
2005-04-26 11:55:00,9.8,9.8,9.72,9.74,13600.0,9.8,9.8,9.72,9.74,13600.0
2005-04-26 12:00:00,9.75,9.75,9.72,9.73,3700.0,9.75,9.75,9.72,9.73,3700.0
2005-04-26 12:05:00,9.73,9.75,9.72,9.75,1100.0,9.73,9.75,9.72,9.75,1100.0
2005-04-26 12:10:00,9.75,9.75,9.63,9.67,5700.0,9.75,9.75,9.63,9.67,5700.0
2005-04-26 12:15:00,9.69,9.7,9.66,9.66,1900.0,9.69,9.7,9.66,9.66,1900.0
2005-04-26 12:20:00,9.68,9.75,9.67,9.73,22600.0,9.68,9.75,9.67,9.73,22600.0
2005-04-26 12:25:00,9.73,9.74,9.72,9.72,2000.0,9.73,9.74,9.72,9.72,2000.0
2005-04-26 12:30:00,9.73,9.73,9.7,9.7,3400.0,9.73,9.73,9.7,9.7,3400.0
2005-04-26 12:35:00,9.7,9.71,9.66,9.68,2900.0,9.7,9.71,9.66,9.68,2900.0
2005-04-26 12:40:00,9.69,9.7,9.22,9.35,116700.0,9.69,9.7,9.22,9.35,116700.0
2005-04-26 12:45:00,9.35,9.43,9.29,9.36,38900.0,9.35,9.43,9.29,9.36,38900.0
2005-04-26 12:50:00,9.37,9.4,9.29,9.4,25400.0,9.37,9.4,9.29,9.4,25400.0
2005-04-26 12:55:00,9.38,9.47,9.36,9.47,28200.0,9.38,9.47,9.36,9.47,28200.0
2005-04-26 13:00:00,9.46,9.53,9.45,9.49,25700.0,9.46,9.53,9.45,9.49,25700.0
2005-04-26 13:05:00,9.47,9.53,9.41,9.49,19400.0,9.47,9.53,9.41,9.49,19400.0
2005-04-26 13:10:00,9.49,9.51,9.49,9.51,1600.0,9.49,9.51,9.49,9.51,1600.0
2005-04-26 13:15:00,9.52,9.57,9.5,9.56,4500.0,9.52,9.57,9.5,9.56,4500.0
2005-04-26 13:20:00,9.58,9.64,9.55,9.55,12500.0,9.58,9.64,9.55,9.55,12500.0
2005-04-26 13:25:00,9.54,9.6,9.5,9.59,6700.0,9.54,9.6,9.5,9.59,6700.0
2005-04-26 13:30:00,9.58,9.59,9.52,9.53,10900.0,9.58,9.59,9.52,9.53,10900.0
2005-04-26 13:35:00,9.52,9.53,9.51,9.52,2600.0,9.52,9.53,9.51,9.52,2600.0
2005-04-26 13:40:00,9.51,9.53,9.5,9.52,2100.0,9.51,9.53,9.5,9.52,2100.0
2005-04-26 13:45:00,9.5,9.58,9.5,9.54,24500.0,9.5,9.58,9.5,9.54,24500.0
2005-04-26 13:50:00,9.55,9.57,9.55,9.57,1600.0,9.55,9.57,9.55,9.57,1600.0
2005-04-26 13:55:00,9.56,9.57,9.56,9.57,4300.0,9.56,9.57,9.56,9.57,4300.0
2005-04-26 14:00:00,9.54,9.54,9.5,9.5,3600.0,9.54,9.54,9.5,9.5,3600.0
2005-04-26 14:05:00,9.5,9.51,9.44,9.5,22600.0,9.5,9.51,9.44,9.5,22600.0
2005-04-26 14:10:00,9.45,9.48,9.45,9.47,2500.0,9.45,9.48,9.45,9.47,2500.0
2005-04-26 14:15:00,9.47,9.49,9.44,9.47,9200.0,9.47,9.49,9.44,9.47,9200.0
2005-04-26 14:20:00,9.47,9.47,9.42,9.42,6100.0,9.47,9.47,9.42,9.42,6100.0
2005-04-26 14:25:00,9.44,9.49,9.44,9.49,4700.0,9.44,9.49,9.44,9.49,4700.0
2005-04-26 14:30:00,9.49,9.5,9.47,9.5,6000.0,9.49,9.5,9.47,9.5,6000.0
2005-04-26 14:35:00,9.46,9.52,9.46,9.47,4200.0,9.46,9.52,9.46,9.47,4200.0
2005-04-26 14:40:00,9.48,9.5,9.46,9.46,8700.0,9.48,9.5,9.46,9.46,8700.0
2005-04-26 14:45:00,9.44,9.48,9.43,9.43,18400.0,9.44,9.48,9.43,9.43,18400.0
2005-04-26 14:50:00,9.43,9.48,9.42,9.45,28700.0,9.43,9.48,9.42,9.45,28700.0
2005-04-26 14:55:00,9.41,9.43,9.39,9.39,17200.0,9.41,9.43,9.39,9.39,17200.0
2005-04-26 15:00:00,9.39,9.46,9.38,9.43,30700.0,9.39,9.46,9.38,9.43,30700.0
2005-04-26 15:05:00,9.46,9.46,9.42,9.43,15200.0,9.46,9.46,9.42,9.43,15200.0
2005-04-26 15:10:00,9.44,9.5,9.44,9.5,7100.0,9.44,9.5,9.44,9.5,7100.0
2005-04-26 15:15:00,9.5,9.59,9.5,9.58,14900.0,9.5,9.59,9.5,9.58,14900.0
2005-04-26 15:20:00,9.56,9.57,9.53,9.57,13900.0,9.56,9.57,9.53,9.57,13900.0
2005-04-26 15:25:00,9.55,9.58,9.55,9.58,3900.0,9.55,9.58,9.55,9.58,3900.0
2005-04-26 15:30:00,9.58,9.58,9.52,9.52,5400.0,9.58,9.58,9.52,9.52,5400.0
2005-04-26 15:35:00,9.53,9.55,9.49,9.49,10000.0,9.53,9.55,9.49,9.49,10000.0
2005-04-26 15:40:00,9.49,9.5,9.42,9.48,14700.0,9.49,9.5,9.42,9.48,14700.0
2005-04-26 15:45:00,9.51,9.51,9.46,9.49,9800.0,9.51,9.51,9.46,9.49,9800.0
2005-04-26 15:50:00,9.5,9.52,9.46,9.52,22900.0,9.5,9.52,9.46,9.52,22900.0
2005-04-26 15:55:00,9.51,9.61,9.51,9.59,22400.0,9.51,9.61,9.51,9.59,22400.0
2005-04-27 09:30:00,9.55,9.55,9.46,9.5,4200.0,9.55,9.55,9.46,9.5,4200.0
2005-04-27 09:35:00,9.5,9.54,9.45,9.47,6700.0,9.5,9.54,9.45,9.47,6700.0
2005-04-27 09:40:00,9.47,9.47,9.4,9.41,3200.0,9.47,9.47,9.4,9.41,3200.0
2005-04-27 09:45:00,9.41,9.49,9.41,9.45,11700.0,9.41,9.49,9.41,9.45,11700.0
2005-04-27 09:50:00,9.44,9.44,9.36,9.4,4200.0,9.44,9.44,9.36,9.4,4200.0
2005-04-27 09:55:00,9.37,9.41,9.37,9.38,5600.0,9.37,9.41,9.37,9.38,5600.0
2005-04-27 10:00:00,9.38,9.43,9.27,9.43,16700.0,9.38,9.43,9.27,9.43,16700.0
2005-04-27 10:05:00,9.42,9.43,9.39,9.39,5300.0,9.42,9.43,9.39,9.39,5300.0
2005-04-27 10:10:00,9.39,9.44,9.38,9.4,8200.0,9.39,9.44,9.38,9.4,8200.0
2005-04-27 10:15:00,9.41,9.53,9.41,9.49,9400.0,9.41,9.53,9.41,9.49,9400.0
2005-04-27 10:20:00,9.48,9.52,9.44,9.51,6500.0,9.48,9.52,9.44,9.51,6500.0
2005-04-27 10:25:00,9.52,9.55,9.52,9.55,2900.0,9.52,9.55,9.52,9.55,2900.0
2005-04-27 10:30:00,9.55,9.75,9.55,9.75,8000.0,9.55,9.75,9.55,9.75,8000.0
2005-04-27 10:35:00,9.71,9.75,9.66,9.66,4100.0,9.71,9.75,9.66,9.66,4100.0
2005-04-27 10:40:00,9.65,9.71,9.65,9.71,1000.0,9.65,9.71,9.65,9.71,1000.0
2005-04-27 10:45:00,9.71,9.74,9.71,9.74,1900.0,9.71,9.74,9.71,9.74,1900.0
2005-04-27 10:50:00,9.74,9.74,9.71,9.71,2700.0,9.74,9.74,9.71,9.71,2700.0
2005-04-27 10:55:00,9.73,9.75,9.71,9.75,5100.0,9.73,9.75,9.71,9.75,5100.0
2005-04-27 11:00:00,9.74,9.77,9.7,9.71,7700.0,9.74,9.77,9.7,9.71,7700.0
2005-04-27 11:05:00,9.71,9.72,9.71,9.71,5800.0,9.71,9.72,9.71,9.71,5800.0
2005-04-27 11:10:00,9.71,9.71,9.71,9.71,4300.0,9.71,9.71,9.71,9.71,4300.0
2005-04-27 11:15:00,9.71,9.73,9.71,9.72,3500.0,9.71,9.73,9.71,9.72,3500.0
2005-04-27 11:20:00,9.71,9.79,9.71,9.78,9100.0,9.71,9.79,9.71,9.78,9100.0
2005-04-27 11:25:00,9.79,9.79,9.78,9.78,2300.0,9.79,9.79,9.78,9.78,2300.0
2005-04-27 11:30:00,9.78,9.8,9.78,9.79,2200.0,9.78,9.8,9.78,9.79,2200.0
2005-04-27 11:35:00,9.8,9.81,9.79,9.8,1600.0,9.8,9.81,9.79,9.8,1600.0
2005-04-27 11:40:00,9.79,9.82,9.79,9.82,4200.0,9.79,9.82,9.79,9.82,4200.0
2005-04-27 11:45:00,9.8,9.8,9.73,9.75,4800.0,9.8,9.8,9.73,9.75,4800.0
2005-04-27 11:50:00,9.72,9.74,9.72,9.74,3900.0,9.72,9.74,9.72,9.74,3900.0
2005-04-27 11:55:00,9.72,9.79,9.72,9.79,1500.0,9.72,9.79,9.72,9.79,1500.0
2005-04-27 12:00:00,9.79,9.91,9.77,9.85,13300.0,9.79,9.91,9.77,9.85,13300.0
2005-04-27 12:05:00,9.85,9.91,9.85,9.86,2200.0,9.85,9.91,9.85,9.86,2200.0
2005-04-27 12:10:00,9.86,9.86,9.85,9.85,1200.0,9.86,9.86,9.85,9.85,1200.0
2005-04-27 12:15:00,9.85,9.86,9.8,9.8,3000.0,9.85,9.86,9.8,9.8,3000.0
2005-04-27 12:20:00,9.81,9.81,9.75,9.75,1800.0,9.81,9.81,9.75,9.75,1800.0
2005-04-27 12:25:00,9.79,9.79,9.78,9.78,1100.0,9.79,9.79,9.78,9.78,1100.0
2005-04-27 12:30:00,9.75,9.75,9.75,9.75,2100.0,9.75,9.75,9.75,9.75,2100.0
2005-04-27 12:35:00,9.75,9.75,9.73,9.73,1600.0,9.75,9.75,9.73,9.73,1600.0
2005-04-27 12:40:00,9.73,9.73,9.71,9.73,2000.0,9.73,9.73,9.71,9.73,2000.0
2005-04-27 12:45:00,9.73,9.73,9.72,9.72,5500.0,9.73,9.73,9.72,9.72,5500.0
2005-04-27 12:50:00,9.72,9.72,9.72,9.72,1300.0,9.72,9.72,9.72,9.72,1300.0
2005-04-27 12:55:00,9.72,9.74,9.72,9.73,300.0,9.72,9.74,9.72,9.73,300.0
2005-04-27 13:00:00,9.73,9.74,9.73,9.74,1100.0,9.73,9.74,9.73,9.74,1100.0
2005-04-27 13:05:00,9.73,9.83,9.73,9.8,5500.0,9.73,9.83,9.73,9.8,5500.0
2005-04-27 13:10:00,9.83,9.85,9.8,9.8,3300.0,9.83,9.85,9.8,9.8,3300.0
2005-04-27 13:15:00,9.8,9.8,9.8,9.8,200.0,9.8,9.8,9.8,9.8,200.0
2005-04-27 13:20:00,9.81,9.81,9.8,9.8,2200.0,9.81,9.81,9.8,9.8,2200.0
2005-04-27 13:25:00,9.8,9.84,9.79,9.79,6000.0,9.8,9.84,9.79,9.79,6000.0
2005-04-27 13:30:00,9.77,9.77,9.75,9.75,3600.0,9.77,9.77,9.75,9.75,3600.0
2005-04-27 13:35:00,9.75,9.75,9.72,9.72,5300.0,9.75,9.75,9.72,9.72,5300.0
2005-04-27 13:40:00,9.73,9.73,9.64,9.64,7800.0,9.73,9.73,9.64,9.64,7800.0
2005-04-27 13:45:00,9.73,9.73,9.53,9.57,37600.0,9.73,9.73,9.53,9.57,37600.0
2005-04-27 13:50:00,9.58,9.58,9.54,9.55,3200.0,9.58,9.58,9.54,9.55,3200.0
2005-04-27 13:55:00,9.58,9.61,9.57,9.61,2400.0,9.58,9.61,9.57,9.61,2400.0
2005-04-27 14:00:00,9.61,9.61,9.47,9.54,39400.0,9.61,9.61,9.47,9.54,39400.0
2005-04-27 14:05:00,9.54,9.54,9.51,9.53,3800.0,9.54,9.54,9.51,9.53,3800.0
2005-04-27 14:10:00,9.51,9.51,9.41,9.47,6100.0,9.51,9.51,9.41,9.47,6100.0
2005-04-27 14:15:00,9.49,9.54,9.49,9.52,3300.0,9.49,9.54,9.49,9.52,3300.0
2005-04-27 14:20:00,9.5,9.53,9.47,9.53,4000.0,9.5,9.53,9.47,9.53,4000.0
2005-04-27 14:25:00,9.51,9.53,9.48,9.48,1400.0,9.51,9.53,9.48,9.48,1400.0
2005-04-27 14:30:00,9.48,9.52,9.48,9.49,7900.0,9.48,9.52,9.48,9.49,7900.0
2005-04-27 14:35:00,9.5,9.5,9.48,9.48,3500.0,9.5,9.5,9.48,9.48,3500.0
2005-04-27 14:40:00,9.49,9.51,9.47,9.49,1200.0,9.49,9.51,9.47,9.49,1200.0
2005-04-27 14:45:00,9.48,9.5,9.48,9.5,700.0,9.48,9.5,9.48,9.5,700.0
2005-04-27 14:50:00,9.5,9.6,9.5,9.55,5900.0,9.5,9.6,9.5,9.55,5900.0
2005-04-27 14:55:00,9.55,9.57,9.53,9.57,4800.0,9.55,9.57,9.53,9.57,4800.0
2005-04-27 15:00:00,9.6,9.6,9.53,9.53,5800.0,9.6,9.6,9.53,9.53,5800.0
2005-04-27 15:05:00,9.54,9.55,9.53,9.53,5300.0,9.54,9.55,9.53,9.53,5300.0
2005-04-27 15:10:00,9.53,9.53,9.5,9.51,19700.0,9.53,9.53,9.5,9.51,19700.0
2005-04-27 15:15:00,9.51,9.51,9.45,9.46,10800.0,9.51,9.51,9.45,9.46,10800.0
2005-04-27 15:20:00,9.46,9.47,9.45,9.45,10600.0,9.46,9.47,9.45,9.45,10600.0
2005-04-27 15:25:00,9.45,9.45,9.41,9.44,3800.0,9.45,9.45,9.41,9.44,3800.0
2005-04-27 15:30:00,9.44,9.45,9.4,9.43,13800.0,9.44,9.45,9.4,9.43,13800.0
2005-04-27 15:35:00,9.44,9.45,9.41,9.41,17200.0,9.44,9.45,9.41,9.41,17200.0
2005-04-27 15:40:00,9.43,9.45,9.41,9.41,15300.0,9.43,9.45,9.41,9.41,15300.0
2005-04-27 15:45:00,9.41,9.45,9.38,9.43,8900.0,9.41,9.45,9.38,9.43,8900.0
2005-04-27 15:50:00,9.45,9.54,9.43,9.47,12300.0,9.45,9.54,9.43,9.47,12300.0
2005-04-27 15:55:00,9.47,9.51,9.47,9.47,10900.0,9.47,9.51,9.47,9.47,10900.0
2005-04-28 09:30:00,9.48,9.49,9.41,9.44,10200.0,9.48,9.49,9.41,9.44,10200.0
2005-04-28 09:35:00,9.46,9.48,9.44,9.47,3500.0,9.46,9.48,9.44,9.47,3500.0
2005-04-28 09:40:00,9.44,9.51,9.43,9.45,11100.0,9.44,9.51,9.43,9.45,11100.0
2005-04-28 09:45:00,9.45,9.46,9.4,9.42,3200.0,9.45,9.46,9.4,9.42,3200.0
2005-04-28 09:50:00,9.42,9.42,9.4,9.41,2800.0,9.42,9.42,9.4,9.41,2800.0
2005-04-28 09:55:00,9.41,9.43,9.4,9.4,4600.0,9.41,9.43,9.4,9.4,4600.0
2005-04-28 10:00:00,9.41,9.48,9.41,9.48,4500.0,9.41,9.48,9.41,9.48,4500.0
2005-04-28 10:05:00,9.46,9.46,9.42,9.44,1200.0,9.46,9.46,9.42,9.44,1200.0
2005-04-28 10:10:00,9.43,9.47,9.43,9.47,2500.0,9.43,9.47,9.43,9.47,2500.0
2005-04-28 10:15:00,9.44,9.46,9.41,9.42,4500.0,9.44,9.46,9.41,9.42,4500.0
2005-04-28 10:20:00,9.44,9.46,9.42,9.46,2100.0,9.44,9.46,9.42,9.46,2100.0
2005-04-28 10:25:00,9.46,9.47,9.46,9.47,300.0,9.46,9.47,9.46,9.47,300.0
2005-04-28 10:30:00,9.47,9.49,9.45,9.49,2000.0,9.47,9.49,9.45,9.49,2000.0
2005-04-28 10:35:00,9.47,9.48,9.44,9.46,4000.0,9.47,9.48,9.44,9.46,4000.0
2005-04-28 10:40:00,9.44,9.46,9.42,9.45,2000.0,9.44,9.46,9.42,9.45,2000.0
2005-04-28 10:45:00,9.43,9.45,9.42,9.42,3200.0,9.43,9.45,9.42,9.42,3200.0
2005-04-28 10:50:00,9.43,9.43,9.4,9.4,5600.0,9.43,9.43,9.4,9.4,5600.0
2005-04-28 10:55:00,9.4,9.44,9.4,9.42,4500.0,9.4,9.44,9.4,9.42,4500.0
2005-04-28 11:00:00,9.44,9.45,9.41,9.43,1700.0,9.44,9.45,9.41,9.43,1700.0
2005-04-28 11:05:00,9.44,9.47,9.44,9.45,2900.0,9.44,9.47,9.44,9.45,2900.0
2005-04-28 11:10:00,9.44,9.44,9.41,9.41,1600.0,9.44,9.44,9.41,9.41,1600.0
2005-04-28 11:15:00,9.45,9.46,9.44,9.46,1600.0,9.45,9.46,9.44,9.46,1600.0
2005-04-28 11:20:00,9.44,9.45,9.42,9.42,900.0,9.44,9.45,9.42,9.42,900.0
2005-04-28 11:25:00,9.45,9.45,9.39,9.4,6600.0,9.45,9.45,9.39,9.4,6600.0
2005-04-28 11:30:00,9.4,9.4,9.31,9.31,7300.0,9.4,9.4,9.31,9.31,7300.0
2005-04-28 11:35:00,9.31,9.34,9.29,9.32,6600.0,9.31,9.34,9.29,9.32,6600.0
2005-04-28 11:40:00,9.32,9.32,9.3,9.3,4400.0,9.32,9.32,9.3,9.3,4400.0
2005-04-28 11:45:00,9.3,9.33,9.3,9.31,4000.0,9.3,9.33,9.3,9.31,4000.0
2005-04-28 11:50:00,9.31,9.33,9.3,9.32,2800.0,9.31,9.33,9.3,9.32,2800.0
2005-04-28 11:55:00,9.32,9.33,9.3,9.3,11600.0,9.32,9.33,9.3,9.3,11600.0
2005-04-28 12:00:00,9.3,9.36,9.3,9.3,6400.0,9.3,9.36,9.3,9.3,6400.0
2005-04-28 12:05:00,9.3,9.31,9.29,9.29,7600.0,9.3,9.31,9.29,9.29,7600.0
2005-04-28 12:10:00,9.3,9.31,9.3,9.31,12800.0,9.3,9.31,9.3,9.31,12800.0
2005-04-28 12:15:00,9.3,9.31,9.29,9.31,7600.0,9.3,9.31,9.29,9.31,7600.0
2005-04-28 12:20:00,9.3,9.3,9.27,9.3,7000.0,9.3,9.3,9.27,9.3,7000.0
2005-04-28 12:25:00,9.29,9.29,9.26,9.27,7300.0,9.29,9.29,9.26,9.27,7300.0
2005-04-28 12:30:00,9.29,9.29,9.26,9.26,4000.0,9.29,9.29,9.26,9.26,4000.0
2005-04-28 12:35:00,9.26,9.26,9.23,9.24,7500.0,9.26,9.26,9.23,9.24,7500.0
2005-04-28 12:40:00,9.24,9.24,9.21,9.21,7500.0,9.24,9.24,9.21,9.21,7500.0
2005-04-28 12:45:00,9.22,9.24,9.21,9.21,4800.0,9.22,9.24,9.21,9.21,4800.0
2005-04-28 12:50:00,9.21,9.22,9.21,9.21,4000.0,9.21,9.22,9.21,9.21,4000.0
2005-04-28 12:55:00,9.21,9.21,9.19,9.19,5500.0,9.21,9.21,9.19,9.19,5500.0
2005-04-28 13:00:00,9.21,9.21,9.16,9.17,7100.0,9.21,9.21,9.16,9.17,7100.0
2005-04-28 13:05:00,9.16,9.16,9.1,9.1,10100.0,9.16,9.16,9.1,9.1,10100.0
2005-04-28 13:10:00,9.11,9.13,9.1,9.12,3700.0,9.11,9.13,9.1,9.12,3700.0
2005-04-28 13:15:00,9.13,9.14,9.1,9.11,2300.0,9.13,9.14,9.1,9.11,2300.0
2005-04-28 13:20:00,9.13,9.15,9.11,9.14,14100.0,9.13,9.15,9.11,9.14,14100.0
2005-04-28 13:25:00,9.14,9.14,9.12,9.12,7100.0,9.14,9.14,9.12,9.12,7100.0
2005-04-28 13:30:00,9.12,9.13,9.09,9.11,17800.0,9.12,9.13,9.09,9.11,17800.0
2005-04-28 13:35:00,9.1,9.11,9.09,9.09,1500.0,9.1,9.11,9.09,9.09,1500.0
2005-04-28 13:40:00,9.1,9.15,9.09,9.12,9300.0,9.1,9.15,9.09,9.12,9300.0
2005-04-28 13:45:00,9.12,9.18,9.12,9.16,10700.0,9.12,9.18,9.12,9.16,10700.0
2005-04-28 13:50:00,9.16,9.2,9.15,9.19,2900.0,9.16,9.2,9.15,9.19,2900.0
2005-04-28 13:55:00,9.19,9.21,9.16,9.2,8000.0,9.19,9.21,9.16,9.2,8000.0
2005-04-28 14:00:00,9.2,9.2,9.18,9.19,5100.0,9.2,9.2,9.18,9.19,5100.0
2005-04-28 14:05:00,9.19,9.22,9.15,9.15,11800.0,9.19,9.22,9.15,9.15,11800.0
2005-04-28 14:10:00,9.15,9.17,9.15,9.17,1100.0,9.15,9.17,9.15,9.17,1100.0
2005-04-28 14:15:00,9.17,9.18,9.14,9.14,2300.0,9.17,9.18,9.14,9.14,2300.0
2005-04-28 14:20:00,9.14,9.14,9.1,9.1,7500.0,9.14,9.14,9.1,9.1,7500.0
2005-04-28 14:25:00,9.12,9.2,9.12,9.15,9400.0,9.12,9.2,9.12,9.15,9400.0
2005-04-28 14:30:00,9.18,9.19,9.18,9.18,1900.0,9.18,9.19,9.18,9.18,1900.0
2005-04-28 14:35:00,9.19,9.2,9.19,9.2,1300.0,9.19,9.2,9.19,9.2,1300.0
2005-04-28 14:40:00,9.2,9.2,9.17,9.18,3200.0,9.2,9.2,9.17,9.18,3200.0
2005-04-28 14:45:00,9.17,9.17,9.14,9.15,4700.0,9.17,9.17,9.14,9.15,4700.0
2005-04-28 14:50:00,9.15,9.15,9.11,9.13,7600.0,9.15,9.15,9.11,9.13,7600.0
2005-04-28 14:55:00,9.14,9.14,9.12,9.13,1100.0,9.14,9.14,9.12,9.13,1100.0
2005-04-28 15:00:00,9.13,9.13,9.11,9.12,6700.0,9.13,9.13,9.11,9.12,6700.0
2005-04-28 15:05:00,9.13,9.15,9.12,9.12,3500.0,9.13,9.15,9.12,9.12,3500.0
2005-04-28 15:10:00,9.11,9.15,9.1,9.12,9700.0,9.11,9.15,9.1,9.12,9700.0
2005-04-28 15:15:00,9.13,9.17,9.12,9.16,7500.0,9.13,9.17,9.12,9.16,7500.0
2005-04-28 15:20:00,9.16,9.17,9.15,9.16,9700.0,9.16,9.17,9.15,9.16,9700.0
2005-04-28 15:25:00,9.16,9.18,9.16,9.17,2900.0,9.16,9.18,9.16,9.17,2900.0
2005-04-28 15:30:00,9.18,9.18,9.16,9.17,5600.0,9.18,9.18,9.16,9.17,5600.0
2005-04-28 15:35:00,9.17,9.17,9.15,9.15,3900.0,9.17,9.17,9.15,9.15,3900.0
2005-04-28 15:40:00,9.16,9.25,9.16,9.2,10600.0,9.16,9.25,9.16,9.2,10600.0
2005-04-28 15:45:00,9.21,9.22,9.19,9.19,4300.0,9.21,9.22,9.19,9.19,4300.0
2005-04-28 15:50:00,9.2,9.22,9.15,9.16,15800.0,9.2,9.22,9.15,9.16,15800.0
2005-04-28 15:55:00,9.17,9.23,9.15,9.15,19200.0,9.17,9.23,9.15,9.15,19200.0
2005-04-29 09:30:00,9.19,9.33,9.19,9.26,11500.0,9.19,9.33,9.19,9.26,11500.0
2005-04-29 09:35:00,9.26,9.31,9.22,9.22,3400.0,9.26,9.31,9.22,9.22,3400.0
2005-04-29 09:40:00,9.22,9.22,9.15,9.18,3300.0,9.22,9.22,9.15,9.18,3300.0
2005-04-29 09:45:00,9.18,9.24,9.17,9.23,10600.0,9.18,9.24,9.17,9.23,10600.0
2005-04-29 09:50:00,9.22,9.22,9.15,9.15,5000.0,9.22,9.22,9.15,9.15,5000.0
2005-04-29 09:55:00,9.16,9.2,9.15,9.2,4300.0,9.16,9.2,9.15,9.2,4300.0
2005-04-29 10:00:00,9.2,9.28,9.18,9.18,6300.0,9.2,9.28,9.18,9.18,6300.0
2005-04-29 10:05:00,9.18,9.18,9.13,9.13,8600.0,9.18,9.18,9.13,9.13,8600.0
2005-04-29 10:10:00,9.15,9.15,9.04,9.07,8300.0,9.15,9.15,9.04,9.07,8300.0
2005-04-29 10:15:00,9.08,9.14,9.08,9.11,3100.0,9.08,9.14,9.08,9.11,3100.0
2005-04-29 10:20:00,9.11,9.12,9.07,9.07,5400.0,9.11,9.12,9.07,9.07,5400.0
2005-04-29 10:25:00,9.07,9.09,9.03,9.08,8100.0,9.07,9.09,9.03,9.08,8100.0
2005-04-29 10:30:00,9.12,9.21,9.12,9.12,7500.0,9.12,9.21,9.12,9.12,7500.0
2005-04-29 10:35:00,9.12,9.14,9.11,9.14,4600.0,9.12,9.14,9.11,9.14,4600.0
2005-04-29 10:40:00,9.16,9.17,9.14,9.15,1600.0,9.16,9.17,9.14,9.15,1600.0
2005-04-29 10:45:00,9.14,9.14,9.08,9.08,8200.0,9.14,9.14,9.08,9.08,8200.0
2005-04-29 10:50:00,9.09,9.13,9.08,9.13,4100.0,9.09,9.13,9.08,9.13,4100.0
2005-04-29 10:55:00,9.15,9.16,9.12,9.12,2800.0,9.15,9.16,9.12,9.12,2800.0
2005-04-29 11:00:00,9.11,9.14,9.1,9.1,1300.0,9.11,9.14,9.1,9.1,1300.0
2005-04-29 11:05:00,9.1,9.21,9.1,9.21,6600.0,9.1,9.21,9.1,9.21,6600.0
2005-04-29 11:10:00,9.21,9.23,9.2,9.22,4100.0,9.21,9.23,9.2,9.22,4100.0
2005-04-29 11:15:00,9.21,9.24,9.2,9.2,3000.0,9.21,9.24,9.2,9.2,3000.0
2005-04-29 11:20:00,9.2,9.21,9.2,9.2,2400.0,9.2,9.21,9.2,9.2,2400.0
2005-04-29 11:25:00,9.21,9.24,9.2,9.22,2800.0,9.21,9.24,9.2,9.22,2800.0
2005-04-29 11:30:00,9.22,9.22,9.2,9.21,1500.0,9.22,9.22,9.2,9.21,1500.0
2005-04-29 11:35:00,9.21,9.22,9.21,9.21,1900.0,9.21,9.22,9.21,9.21,1900.0
2005-04-29 11:40:00,9.21,9.22,9.21,9.21,2200.0,9.21,9.22,9.21,9.21,2200.0
2005-04-29 11:45:00,9.21,9.23,9.21,9.22,3500.0,9.21,9.23,9.21,9.22,3500.0
2005-04-29 11:50:00,9.22,9.25,9.21,9.22,11100.0,9.22,9.25,9.21,9.22,11100.0
2005-04-29 11:55:00,9.23,9.25,9.21,9.22,3500.0,9.23,9.25,9.21,9.22,3500.0
2005-04-29 12:00:00,9.22,9.25,9.21,9.24,3300.0,9.22,9.25,9.21,9.24,3300.0
2005-04-29 12:05:00,9.22,9.22,9.21,9.21,1200.0,9.22,9.22,9.21,9.21,1200.0
2005-04-29 12:10:00,9.21,9.21,9.21,9.21,300.0,9.21,9.21,9.21,9.21,300.0
2005-04-29 12:15:00,9.21,9.22,9.21,9.22,4300.0,9.21,9.22,9.21,9.22,4300.0
2005-04-29 12:20:00,9.23,9.25,9.23,9.25,3000.0,9.23,9.25,9.23,9.25,3000.0
2005-04-29 12:25:00,9.23,9.24,9.23,9.24,1200.0,9.23,9.24,9.23,9.24,1200.0
2005-04-29 12:30:00,9.25,9.25,9.24,9.25,6300.0,9.25,9.25,9.24,9.25,6300.0
2005-04-29 12:35:00,9.24,9.25,9.24,9.25,700.0,9.24,9.25,9.24,9.25,700.0
2005-04-29 12:40:00,9.27,9.31,9.27,9.31,7000.0,9.27,9.31,9.27,9.31,7000.0
2005-04-29 12:45:00,9.3,9.3,9.27,9.3,800.0,9.3,9.3,9.27,9.3,800.0
2005-04-29 12:50:00,9.3,9.31,9.3,9.31,1900.0,9.3,9.31,9.3,9.31,1900.0
2005-04-29 12:55:00,9.31,9.32,9.3,9.32,3200.0,9.31,9.32,9.3,9.32,3200.0
2005-04-29 13:00:00,9.32,9.33,9.31,9.32,5100.0,9.32,9.33,9.31,9.32,5100.0
2005-04-29 13:05:00,9.33,9.43,9.33,9.43,8300.0,9.33,9.43,9.33,9.43,8300.0
2005-04-29 13:10:00,9.42,9.45,9.41,9.44,4000.0,9.42,9.45,9.41,9.44,4000.0
2005-04-29 13:15:00,9.41,9.42,9.39,9.41,5800.0,9.41,9.42,9.39,9.41,5800.0
2005-04-29 13:20:00,9.41,9.43,9.4,9.4,1100.0,9.41,9.43,9.4,9.4,1100.0
2005-04-29 13:25:00,9.39,9.4,9.39,9.39,1200.0,9.39,9.4,9.39,9.39,1200.0
2005-04-29 13:30:00,9.41,9.41,9.39,9.39,3600.0,9.41,9.41,9.39,9.39,3600.0
2005-04-29 13:35:00,9.4,9.4,9.38,9.38,5700.0,9.4,9.4,9.38,9.38,5700.0
2005-04-29 13:40:00,9.4,9.4,9.38,9.39,2900.0,9.4,9.4,9.38,9.39,2900.0
2005-04-29 13:45:00,9.39,9.4,9.39,9.4,1700.0,9.39,9.4,9.39,9.4,1700.0
2005-04-29 13:50:00,9.4,9.42,9.39,9.41,7700.0,9.4,9.42,9.39,9.41,7700.0
2005-04-29 13:55:00,9.42,9.42,9.41,9.41,1800.0,9.42,9.42,9.41,9.41,1800.0
2005-04-29 14:00:00,9.42,9.44,9.41,9.44,7600.0,9.42,9.44,9.41,9.44,7600.0
2005-04-29 14:05:00,9.44,9.44,9.42,9.42,2500.0,9.44,9.44,9.42,9.42,2500.0
2005-04-29 14:10:00,9.44,9.45,9.42,9.42,4600.0,9.44,9.45,9.42,9.42,4600.0
2005-04-29 14:15:00,9.45,9.45,9.43,9.43,3400.0,9.45,9.45,9.43,9.43,3400.0
2005-04-29 14:20:00,9.43,9.46,9.4,9.45,4100.0,9.43,9.46,9.4,9.45,4100.0
2005-04-29 14:25:00,9.45,9.45,9.43,9.45,900.0,9.45,9.45,9.43,9.45,900.0
2005-04-29 14:30:00,9.45,9.52,9.45,9.52,6000.0,9.45,9.52,9.45,9.52,6000.0
2005-04-29 14:35:00,9.52,9.57,9.52,9.54,6700.0,9.52,9.57,9.52,9.54,6700.0
2005-04-29 14:40:00,9.54,9.54,9.48,9.48,1900.0,9.54,9.54,9.48,9.48,1900.0
2005-04-29 14:45:00,9.5,9.55,9.5,9.55,4700.0,9.5,9.55,9.5,9.55,4700.0
2005-04-29 14:50:00,9.55,9.58,9.54,9.58,4300.0,9.55,9.58,9.54,9.58,4300.0
2005-04-29 14:55:00,9.57,9.59,9.52,9.52,2000.0,9.57,9.59,9.52,9.52,2000.0
2005-04-29 15:00:00,9.53,9.55,9.51,9.51,2800.0,9.53,9.55,9.51,9.51,2800.0
2005-04-29 15:05:00,9.51,9.58,9.51,9.58,7400.0,9.51,9.58,9.51,9.58,7400.0
2005-04-29 15:10:00,9.55,9.56,9.54,9.54,2300.0,9.55,9.56,9.54,9.54,2300.0
2005-04-29 15:15:00,9.54,9.55,9.5,9.5,9600.0,9.54,9.55,9.5,9.5,9600.0
2005-04-29 15:20:00,9.5,9.53,9.47,9.53,8800.0,9.5,9.53,9.47,9.53,8800.0
2005-04-29 15:25:00,9.52,9.53,9.52,9.53,8400.0,9.52,9.53,9.52,9.53,8400.0
2005-04-29 15:30:00,9.52,9.53,9.47,9.47,8200.0,9.52,9.53,9.47,9.47,8200.0
2005-04-29 15:35:00,9.48,9.49,9.45,9.49,5200.0,9.48,9.49,9.45,9.49,5200.0
2005-04-29 15:40:00,9.49,9.49,9.47,9.47,4300.0,9.49,9.49,9.47,9.47,4300.0
2005-04-29 15:45:00,9.47,9.53,9.47,9.5,6800.0,9.47,9.53,9.47,9.5,6800.0
2005-04-29 15:50:00,9.5,9.53,9.5,9.53,13400.0,9.5,9.53,9.5,9.53,13400.0
2005-04-29 15:55:00,9.53,9.53,9.48,9.53,11000.0,9.53,9.53,9.48,9.53,11000.0
2005-05-02 09:30:00,9.58,9.75,9.58,9.73,14000.0,9.58,9.75,9.58,9.73,14000.0
2005-05-02 09:35:00,9.7,9.73,9.68,9.68,6400.0,9.7,9.73,9.68,9.68,6400.0
2005-05-02 09:40:00,9.7,9.73,9.66,9.73,5400.0,9.7,9.73,9.66,9.73,5400.0
2005-05-02 09:45:00,9.71,9.72,9.69,9.69,5300.0,9.71,9.72,9.69,9.69,5300.0
2005-05-02 09:50:00,9.68,9.69,9.57,9.57,8200.0,9.68,9.69,9.57,9.57,8200.0
2005-05-02 09:55:00,9.57,9.64,9.56,9.62,7600.0,9.57,9.64,9.56,9.62,7600.0
2005-05-02 10:00:00,9.6,9.69,9.6,9.66,8100.0,9.6,9.69,9.6,9.66,8100.0
2005-05-02 10:05:00,9.66,9.68,9.64,9.65,3200.0,9.66,9.68,9.64,9.65,3200.0
2005-05-02 10:10:00,9.65,9.67,9.61,9.62,3100.0,9.65,9.67,9.61,9.62,3100.0
2005-05-02 10:15:00,9.59,9.59,9.46,9.56,15800.0,9.59,9.59,9.46,9.56,15800.0
2005-05-02 10:20:00,9.57,9.68,9.55,9.57,6000.0,9.57,9.68,9.55,9.57,6000.0
2005-05-02 10:25:00,9.58,9.58,9.51,9.53,4000.0,9.58,9.58,9.51,9.53,4000.0
2005-05-02 10:30:00,9.53,9.53,9.47,9.47,1900.0,9.53,9.53,9.47,9.47,1900.0
2005-05-02 10:35:00,9.48,9.48,9.45,9.45,2100.0,9.48,9.48,9.45,9.45,2100.0
2005-05-02 10:40:00,9.45,9.53,9.44,9.51,5300.0,9.45,9.53,9.44,9.51,5300.0
2005-05-02 10:45:00,9.51,9.53,9.5,9.53,1600.0,9.51,9.53,9.5,9.53,1600.0
2005-05-02 10:50:00,9.51,9.52,9.49,9.52,1900.0,9.51,9.52,9.49,9.52,1900.0
2005-05-02 10:55:00,9.51,9.51,9.51,9.51,200.0,9.51,9.51,9.51,9.51,200.0
2005-05-02 11:00:00,9.51,9.51,9.47,9.48,1900.0,9.51,9.51,9.47,9.48,1900.0
2005-05-02 11:05:00,9.47,9.47,9.46,9.46,1700.0,9.47,9.47,9.46,9.46,1700.0
2005-05-02 11:10:00,9.46,9.46,9.45,9.45,1000.0,9.46,9.46,9.45,9.45,1000.0
2005-05-02 11:15:00,9.45,9.45,9.41,9.41,4600.0,9.45,9.45,9.41,9.41,4600.0
2005-05-02 11:20:00,9.41,9.44,9.41,9.43,900.0,9.41,9.44,9.41,9.43,900.0
2005-05-02 11:25:00,9.45,9.47,9.41,9.41,2500.0,9.45,9.47,9.41,9.41,2500.0
2005-05-02 11:30:00,9.4,9.41,9.4,9.4,1400.0,9.4,9.41,9.4,9.4,1400.0
2005-05-02 11:35:00,9.39,9.39,9.35,9.35,4400.0,9.39,9.39,9.35,9.35,4400.0
2005-05-02 11:40:00,9.35,9.35,9.29,9.29,12700.0,9.35,9.35,9.29,9.29,12700.0
2005-05-02 11:45:00,9.29,9.29,9.28,9.28,3000.0,9.29,9.29,9.28,9.28,3000.0
2005-05-02 11:50:00,9.28,9.3,9.28,9.3,900.0,9.28,9.3,9.28,9.3,900.0
2005-05-02 11:55:00,9.29,9.3,9.28,9.28,900.0,9.29,9.3,9.28,9.28,900.0
2005-05-02 12:00:00,9.31,9.35,9.28,9.31,3000.0,9.31,9.35,9.28,9.31,3000.0
2005-05-02 12:05:00,9.3,9.31,9.28,9.28,4800.0,9.3,9.31,9.28,9.28,4800.0
2005-05-02 12:10:00,9.28,9.29,9.28,9.29,1600.0,9.28,9.29,9.28,9.29,1600.0
2005-05-02 12:15:00,9.29,9.3,9.29,9.3,1600.0,9.29,9.3,9.29,9.3,1600.0
2005-05-02 12:20:00,9.3,9.33,9.3,9.31,600.0,9.3,9.33,9.3,9.31,600.0
2005-05-02 12:25:00,9.29,9.31,9.29,9.3,1000.0,9.29,9.31,9.29,9.3,1000.0
2005-05-02 12:30:00,9.31,9.31,9.27,9.28,2700.0,9.31,9.31,9.27,9.28,2700.0
2005-05-02 12:35:00,9.28,9.29,9.25,9.27,1700.0,9.28,9.29,9.25,9.27,1700.0
2005-05-02 12:40:00,9.27,9.33,9.27,9.33,6900.0,9.27,9.33,9.27,9.33,6900.0
2005-05-02 12:45:00,9.33,9.35,9.31,9.35,5200.0,9.33,9.35,9.31,9.35,5200.0
2005-05-02 12:50:00,9.34,9.34,9.31,9.34,1400.0,9.34,9.34,9.31,9.34,1400.0
2005-05-02 12:55:00,9.33,9.33,9.32,9.32,400.0,9.33,9.33,9.32,9.32,400.0
2005-05-02 13:00:00,9.32,9.32,9.29,9.29,1100.0,9.32,9.32,9.29,9.29,1100.0
2005-05-02 13:05:00,9.3,9.3,9.27,9.27,500.0,9.3,9.3,9.27,9.27,500.0
2005-05-02 13:10:00,9.27,9.31,9.26,9.31,3400.0,9.27,9.31,9.26,9.31,3400.0
2005-05-02 13:15:00,9.31,9.31,9.24,9.25,7700.0,9.31,9.31,9.24,9.25,7700.0
2005-05-02 13:20:00,9.25,9.27,9.25,9.26,1900.0,9.25,9.27,9.25,9.26,1900.0
2005-05-02 13:25:00,9.26,9.29,9.25,9.29,1400.0,9.26,9.29,9.25,9.29,1400.0
2005-05-02 13:30:00,9.28,9.29,9.24,9.26,3700.0,9.28,9.29,9.24,9.26,3700.0
2005-05-02 13:35:00,9.26,9.27,9.25,9.26,3000.0,9.26,9.27,9.25,9.26,3000.0
2005-05-02 13:40:00,9.26,9.26,9.25,9.26,1900.0,9.26,9.26,9.25,9.26,1900.0
2005-05-02 13:45:00,9.26,9.28,9.26,9.28,1200.0,9.26,9.28,9.26,9.28,1200.0
2005-05-02 13:50:00,9.28,9.29,9.28,9.28,7400.0,9.28,9.29,9.28,9.28,7400.0
2005-05-02 13:55:00,9.29,9.3,9.29,9.29,6300.0,9.29,9.3,9.29,9.29,6300.0
2005-05-02 14:00:00,9.29,9.3,9.24,9.26,23700.0,9.29,9.3,9.24,9.26,23700.0
2005-05-02 14:05:00,9.25,9.25,9.21,9.22,4800.0,9.25,9.25,9.21,9.22,4800.0
2005-05-02 14:10:00,9.23,9.23,9.22,9.22,2800.0,9.23,9.23,9.22,9.22,2800.0
2005-05-02 14:15:00,9.22,9.22,9.2,9.22,2200.0,9.22,9.22,9.2,9.22,2200.0
2005-05-02 14:20:00,9.23,9.25,9.23,9.23,8100.0,9.23,9.25,9.23,9.23,8100.0
2005-05-02 14:25:00,9.24,9.25,9.23,9.24,2100.0,9.24,9.25,9.23,9.24,2100.0
2005-05-02 14:30:00,9.24,9.3,9.24,9.28,9000.0,9.24,9.3,9.24,9.28,9000.0
2005-05-02 14:35:00,9.28,9.32,9.27,9.32,2900.0,9.28,9.32,9.27,9.32,2900.0
2005-05-02 14:40:00,9.32,9.32,9.29,9.31,55500.0,9.32,9.32,9.29,9.31,55500.0
2005-05-02 14:45:00,9.31,9.32,9.28,9.32,2700.0,9.31,9.32,9.28,9.32,2700.0
2005-05-02 14:50:00,9.32,9.32,9.3,9.31,2200.0,9.32,9.32,9.3,9.31,2200.0
2005-05-02 14:55:00,9.29,9.32,9.29,9.3,11500.0,9.29,9.32,9.29,9.3,11500.0
2005-05-02 15:00:00,9.3,9.32,9.29,9.29,6300.0,9.3,9.32,9.29,9.29,6300.0
2005-05-02 15:05:00,9.3,9.32,9.3,9.31,5200.0,9.3,9.32,9.3,9.31,5200.0
2005-05-02 15:10:00,9.3,9.31,9.3,9.31,3200.0,9.3,9.31,9.3,9.31,3200.0
2005-05-02 15:15:00,9.3,9.31,9.29,9.3,12000.0,9.3,9.31,9.29,9.3,12000.0
2005-05-02 15:20:00,9.3,9.34,9.3,9.34,9400.0,9.3,9.34,9.3,9.34,9400.0
2005-05-02 15:25:00,9.34,9.36,9.32,9.35,4500.0,9.34,9.36,9.32,9.35,4500.0
2005-05-02 15:30:00,9.35,9.4,9.35,9.38,6900.0,9.35,9.4,9.35,9.38,6900.0
2005-05-02 15:35:00,9.38,9.41,9.38,9.4,13200.0,9.38,9.41,9.38,9.4,13200.0
2005-05-02 15:40:00,9.4,9.44,9.4,9.44,6700.0,9.4,9.44,9.4,9.44,6700.0
2005-05-02 15:45:00,9.44,9.45,9.42,9.45,12500.0,9.44,9.45,9.42,9.45,12500.0
2005-05-02 15:50:00,9.45,9.45,9.43,9.44,17100.0,9.45,9.45,9.43,9.44,17100.0
2005-05-02 15:55:00,9.44,9.46,9.38,9.42,37400.0,9.44,9.46,9.38,9.42,37400.0
2005-05-03 09:30:00,9.4,9.4,9.33,9.37,1800.0,9.4,9.4,9.33,9.37,1800.0
2005-05-03 09:35:00,9.38,9.45,9.35,9.44,3800.0,9.38,9.45,9.35,9.44,3800.0
2005-05-03 09:40:00,9.45,9.45,9.4,9.44,1600.0,9.45,9.45,9.4,9.44,1600.0
2005-05-03 09:45:00,9.41,9.42,9.35,9.4,5700.0,9.41,9.42,9.35,9.4,5700.0
2005-05-03 09:50:00,9.39,9.42,9.38,9.42,4100.0,9.39,9.42,9.38,9.42,4100.0
2005-05-03 09:55:00,9.42,9.45,9.41,9.45,6400.0,9.42,9.45,9.41,9.45,6400.0
2005-05-03 10:00:00,9.45,9.5,9.45,9.49,3700.0,9.45,9.5,9.45,9.49,3700.0
2005-05-03 10:05:00,9.46,9.49,9.46,9.47,500.0,9.46,9.49,9.46,9.47,500.0
2005-05-03 10:10:00,9.49,9.5,9.41,9.41,4000.0,9.49,9.5,9.41,9.41,4000.0
2005-05-03 10:15:00,9.42,9.43,9.39,9.41,3100.0,9.42,9.43,9.39,9.41,3100.0
2005-05-03 10:20:00,9.4,9.4,9.36,9.36,3400.0,9.4,9.4,9.36,9.36,3400.0
2005-05-03 10:25:00,9.38,9.4,9.38,9.38,400.0,9.38,9.4,9.38,9.38,400.0
2005-05-03 10:30:00,9.38,9.45,9.37,9.45,6000.0,9.38,9.45,9.37,9.45,6000.0
2005-05-03 10:35:00,9.45,9.45,9.4,9.4,2300.0,9.45,9.45,9.4,9.4,2300.0
2005-05-03 10:40:00,9.44,9.45,9.43,9.45,1400.0,9.44,9.45,9.43,9.45,1400.0
2005-05-03 10:45:00,9.45,9.46,9.42,9.42,5900.0,9.45,9.46,9.42,9.42,5900.0
2005-05-03 10:50:00,9.42,9.42,9.4,9.42,1000.0,9.42,9.42,9.4,9.42,1000.0
2005-05-03 10:55:00,9.4,9.41,9.4,9.4,1100.0,9.4,9.41,9.4,9.4,1100.0
2005-05-03 11:00:00,9.4,9.41,9.4,9.41,4200.0,9.4,9.41,9.4,9.41,4200.0
2005-05-03 11:05:00,9.4,9.4,9.4,9.4,300.0,9.4,9.4,9.4,9.4,300.0
2005-05-03 11:10:00,9.4,9.41,9.4,9.41,2300.0,9.4,9.41,9.4,9.41,2300.0
2005-05-03 11:15:00,9.4,9.4,9.39,9.39,4100.0,9.4,9.4,9.39,9.39,4100.0
2005-05-03 11:20:00,9.39,9.39,9.39,9.39,900.0,9.39,9.39,9.39,9.39,900.0
2005-05-03 11:25:00,9.4,9.42,9.39,9.42,3900.0,9.4,9.42,9.39,9.42,3900.0
2005-05-03 11:30:00,9.42,9.42,9.42,9.42,1900.0,9.42,9.42,9.42,9.42,1900.0
2005-05-03 11:35:00,9.42,9.43,9.4,9.42,1900.0,9.42,9.43,9.4,9.42,1900.0
2005-05-03 11:40:00,9.42,9.43,9.42,9.42,1100.0,9.42,9.43,9.42,9.42,1100.0
2005-05-03 11:45:00,9.4,9.41,9.39,9.39,1400.0,9.4,9.41,9.39,9.39,1400.0
2005-05-03 11:50:00,9.39,9.4,9.38,9.38,7100.0,9.39,9.4,9.38,9.38,7100.0
2005-05-03 11:55:00,9.39,9.43,9.39,9.42,3200.0,9.39,9.43,9.39,9.42,3200.0
2005-05-03 12:00:00,9.38,9.41,9.38,9.4,2300.0,9.38,9.41,9.38,9.4,2300.0
2005-05-03 12:05:00,9.4,9.41,9.4,9.4,700.0,9.4,9.41,9.4,9.4,700.0
2005-05-03 12:10:00,9.4,9.41,9.4,9.41,1100.0,9.4,9.41,9.4,9.41,1100.0
2005-05-03 12:15:00,9.4,9.41,9.4,9.4,1700.0,9.4,9.41,9.4,9.4,1700.0
2005-05-03 12:20:00,9.4,9.41,9.4,9.41,900.0,9.4,9.41,9.4,9.41,900.0
2005-05-03 12:25:00,9.41,9.41,9.4,9.41,900.0,9.41,9.41,9.4,9.41,900.0
2005-05-03 12:30:00,9.4,9.41,9.4,9.41,500.0,9.4,9.41,9.4,9.41,500.0
2005-05-03 12:35:00,9.41,9.41,9.39,9.4,1700.0,9.41,9.41,9.39,9.4,1700.0
2005-05-03 12:40:00,9.39,9.41,9.38,9.41,5700.0,9.39,9.41,9.38,9.41,5700.0
2005-05-03 12:45:00,9.4,9.41,9.4,9.41,400.0,9.4,9.41,9.4,9.41,400.0
2005-05-03 12:50:00,9.41,9.41,9.39,9.41,1000.0,9.41,9.41,9.39,9.41,1000.0
2005-05-03 12:55:00,9.41,9.41,9.4,9.4,600.0,9.41,9.41,9.4,9.4,600.0
2005-05-03 13:00:00,9.4,9.4,9.39,9.4,800.0,9.4,9.4,9.39,9.4,800.0
2005-05-03 13:05:00,9.39,9.43,9.39,9.42,1200.0,9.39,9.43,9.39,9.42,1200.0
2005-05-03 13:10:00,9.41,9.43,9.41,9.41,1600.0,9.41,9.43,9.41,9.41,1600.0
2005-05-03 13:15:00,9.42,9.44,9.41,9.41,1000.0,9.42,9.44,9.41,9.41,1000.0
2005-05-03 13:20:00,9.41,9.44,9.41,9.43,1400.0,9.41,9.44,9.41,9.43,1400.0
2005-05-03 13:25:00,9.45,9.47,9.44,9.46,5600.0,9.45,9.47,9.44,9.46,5600.0
2005-05-03 13:30:00,9.47,9.49,9.47,9.49,1000.0,9.47,9.49,9.47,9.49,1000.0
2005-05-03 13:35:00,9.49,9.5,9.49,9.49,300.0,9.49,9.5,9.49,9.49,300.0
2005-05-03 13:40:00,9.5,9.52,9.48,9.52,2600.0,9.5,9.52,9.48,9.52,2600.0
2005-05-03 13:45:00,9.52,9.53,9.52,9.52,400.0,9.52,9.53,9.52,9.52,400.0
2005-05-03 13:50:00,9.52,9.54,9.52,9.54,800.0,9.52,9.54,9.52,9.54,800.0
2005-05-03 13:55:00,9.54,9.55,9.53,9.53,1000.0,9.54,9.55,9.53,9.53,1000.0
2005-05-03 14:00:00,9.55,9.56,9.54,9.55,1400.0,9.55,9.56,9.54,9.55,1400.0
2005-05-03 14:05:00,9.56,9.56,9.56,9.56,300.0,9.56,9.56,9.56,9.56,300.0
2005-05-03 14:10:00,9.56,9.57,9.52,9.57,5000.0,9.56,9.57,9.52,9.57,5000.0
2005-05-03 14:15:00,9.57,9.59,9.5,9.5,10900.0,9.57,9.59,9.5,9.5,10900.0
2005-05-03 14:20:00,9.51,9.6,9.5,9.6,15200.0,9.51,9.6,9.5,9.6,15200.0
2005-05-03 14:25:00,9.61,9.62,9.55,9.56,6500.0,9.61,9.62,9.55,9.56,6500.0
2005-05-03 14:30:00,9.58,9.66,9.58,9.66,9300.0,9.58,9.66,9.58,9.66,9300.0
2005-05-03 14:35:00,9.67,9.68,9.61,9.63,6400.0,9.67,9.68,9.61,9.63,6400.0
2005-05-03 14:40:00,9.63,9.64,9.57,9.57,7300.0,9.63,9.64,9.57,9.57,7300.0
2005-05-03 14:45:00,9.57,9.58,9.54,9.54,25300.0,9.57,9.58,9.54,9.54,25300.0
2005-05-03 14:50:00,9.55,9.56,9.54,9.54,4400.0,9.55,9.56,9.54,9.54,4400.0
2005-05-03 14:55:00,9.56,9.57,9.54,9.56,13600.0,9.56,9.57,9.54,9.56,13600.0
2005-05-03 15:00:00,9.57,9.57,9.49,9.5,9600.0,9.57,9.57,9.49,9.5,9600.0
2005-05-03 15:05:00,9.49,9.5,9.48,9.5,24200.0,9.49,9.5,9.48,9.5,24200.0
2005-05-03 15:10:00,9.49,9.6,9.49,9.52,7000.0,9.49,9.6,9.49,9.52,7000.0
2005-05-03 15:15:00,9.51,9.52,9.49,9.51,7000.0,9.51,9.52,9.49,9.51,7000.0
2005-05-03 15:20:00,9.51,9.56,9.51,9.56,4400.0,9.51,9.56,9.51,9.56,4400.0
2005-05-03 15:25:00,9.54,9.54,9.52,9.53,4800.0,9.54,9.54,9.52,9.53,4800.0
2005-05-03 15:30:00,9.53,9.53,9.46,9.47,8500.0,9.53,9.53,9.46,9.47,8500.0
2005-05-03 15:35:00,9.48,9.6,9.46,9.59,9400.0,9.48,9.6,9.46,9.59,9400.0
2005-05-03 15:40:00,9.59,9.61,9.55,9.56,8600.0,9.59,9.61,9.55,9.56,8600.0
2005-05-03 15:45:00,9.55,9.6,9.55,9.6,9400.0,9.55,9.6,9.55,9.6,9400.0
2005-05-03 15:50:00,9.61,9.61,9.57,9.57,10600.0,9.61,9.61,9.57,9.57,10600.0
2005-05-03 15:55:00,9.57,9.58,9.47,9.58,32400.0,9.57,9.58,9.47,9.58,32400.0
2005-05-04 09:30:00,9.65,9.65,9.52,9.65,6500.0,9.65,9.65,9.52,9.65,6500.0
2005-05-04 09:35:00,9.6,9.65,9.6,9.62,2600.0,9.6,9.65,9.6,9.62,2600.0
2005-05-04 09:40:00,9.64,9.65,9.63,9.64,4200.0,9.64,9.65,9.63,9.64,4200.0
2005-05-04 09:45:00,9.65,9.65,9.59,9.6,1800.0,9.65,9.65,9.59,9.6,1800.0
2005-05-04 09:50:00,9.6,9.6,9.57,9.57,1000.0,9.6,9.6,9.57,9.57,1000.0
2005-05-04 09:55:00,9.59,9.6,9.59,9.6,3200.0,9.59,9.6,9.59,9.6,3200.0
2005-05-04 10:00:00,9.59,9.61,9.56,9.56,8400.0,9.59,9.61,9.56,9.56,8400.0
2005-05-04 10:05:00,9.56,9.6,9.56,9.58,2400.0,9.56,9.6,9.56,9.58,2400.0
2005-05-04 10:10:00,9.6,9.64,9.58,9.6,3400.0,9.6,9.64,9.58,9.6,3400.0
2005-05-04 10:15:00,9.63,9.63,9.57,9.57,2500.0,9.63,9.63,9.57,9.57,2500.0
2005-05-04 10:20:00,9.6,9.6,9.59,9.59,3600.0,9.6,9.6,9.59,9.59,3600.0
2005-05-04 10:25:00,9.6,9.6,9.59,9.6,2500.0,9.6,9.6,9.59,9.6,2500.0
2005-05-04 10:30:00,9.6,9.63,9.59,9.63,12500.0,9.6,9.63,9.59,9.63,12500.0
2005-05-04 10:35:00,9.61,9.67,9.61,9.67,3100.0,9.61,9.67,9.61,9.67,3100.0
2005-05-04 10:40:00,9.64,9.65,9.62,9.65,500.0,9.64,9.65,9.62,9.65,500.0
2005-05-04 10:45:00,9.66,9.68,9.65,9.68,2400.0,9.66,9.68,9.65,9.68,2400.0
2005-05-04 10:50:00,9.68,9.68,9.68,9.68,400.0,9.68,9.68,9.68,9.68,400.0
2005-05-04 10:55:00,9.69,9.7,9.68,9.68,1200.0,9.69,9.7,9.68,9.68,1200.0
2005-05-04 11:00:00,9.67,9.69,9.58,9.58,12100.0,9.67,9.69,9.58,9.58,12100.0
2005-05-04 11:05:00,9.6,9.6,9.6,9.6,800.0,9.6,9.6,9.6,9.6,800.0
2005-05-04 11:10:00,9.6,9.6,9.58,9.58,2100.0,9.6,9.6,9.58,9.58,2100.0
2005-05-04 11:15:00,9.6,9.6,9.58,9.6,1800.0,9.6,9.6,9.58,9.6,1800.0
2005-05-04 11:20:00,9.59,9.6,9.57,9.6,1400.0,9.59,9.6,9.57,9.6,1400.0
2005-05-04 11:25:00,9.6,9.6,9.59,9.6,2600.0,9.6,9.6,9.59,9.6,2600.0
2005-05-04 11:30:00,9.6,9.61,9.59,9.59,3300.0,9.6,9.61,9.59,9.59,3300.0
2005-05-04 11:35:00,9.59,9.6,9.59,9.6,600.0,9.59,9.6,9.59,9.6,600.0
2005-05-04 11:40:00,9.6,9.62,9.6,9.62,800.0,9.6,9.62,9.6,9.62,800.0
2005-05-04 11:45:00,9.63,9.65,9.63,9.63,700.0,9.63,9.65,9.63,9.63,700.0
2005-05-04 11:50:00,9.64,9.65,9.63,9.65,1500.0,9.64,9.65,9.63,9.65,1500.0
2005-05-04 11:55:00,9.64,9.65,9.56,9.56,6300.0,9.64,9.65,9.56,9.56,6300.0
2005-05-04 12:00:00,9.58,9.58,9.55,9.55,1700.0,9.58,9.58,9.55,9.55,1700.0
2005-05-04 12:05:00,9.55,9.55,9.55,9.55,900.0,9.55,9.55,9.55,9.55,900.0
2005-05-04 12:10:00,9.55,9.55,9.55,9.55,0.0,9.55,9.55,9.55,9.55,0.0
2005-05-04 12:15:00,9.58,9.58,9.56,9.58,1900.0,9.58,9.58,9.56,9.58,1900.0
2005-05-04 12:20:00,9.57,9.57,9.5,9.52,7600.0,9.57,9.57,9.5,9.52,7600.0
2005-05-04 12:25:00,9.52,9.54,9.52,9.54,800.0,9.52,9.54,9.52,9.54,800.0
2005-05-04 12:30:00,9.53,9.55,9.5,9.52,5400.0,9.53,9.55,9.5,9.52,5400.0
2005-05-04 12:35:00,9.52,9.53,9.51,9.51,1000.0,9.52,9.53,9.51,9.51,1000.0
2005-05-04 12:40:00,9.54,9.54,9.53,9.53,1200.0,9.54,9.54,9.53,9.53,1200.0
2005-05-04 12:45:00,9.52,9.52,9.51,9.51,2300.0,9.52,9.52,9.51,9.51,2300.0
2005-05-04 12:50:00,9.54,9.54,9.52,9.52,4000.0,9.54,9.54,9.52,9.52,4000.0
2005-05-04 12:55:00,9.53,9.53,9.5,9.53,3500.0,9.53,9.53,9.5,9.53,3500.0
2005-05-04 13:00:00,9.53,9.53,9.51,9.52,800.0,9.53,9.53,9.51,9.52,800.0
2005-05-04 13:05:00,9.53,9.54,9.52,9.53,3900.0,9.53,9.54,9.52,9.53,3900.0
2005-05-04 13:10:00,9.53,9.55,9.52,9.53,5900.0,9.53,9.55,9.52,9.53,5900.0
2005-05-04 13:15:00,9.53,9.55,9.53,9.53,40600.0,9.53,9.55,9.53,9.53,40600.0
2005-05-04 13:20:00,9.53,9.58,9.53,9.56,2500.0,9.53,9.58,9.53,9.56,2500.0
2005-05-04 13:25:00,9.58,9.6,9.58,9.6,1600.0,9.58,9.6,9.58,9.6,1600.0
2005-05-04 13:30:00,9.6,9.6,9.59,9.6,2700.0,9.6,9.6,9.59,9.6,2700.0
2005-05-04 13:35:00,9.6,9.63,9.6,9.63,1400.0,9.6,9.63,9.6,9.63,1400.0
2005-05-04 13:40:00,9.62,9.63,9.59,9.6,10100.0,9.62,9.63,9.59,9.6,10100.0
2005-05-04 13:45:00,9.59,9.65,9.59,9.65,1900.0,9.59,9.65,9.59,9.65,1900.0
2005-05-04 13:50:00,9.65,9.7,9.65,9.7,3200.0,9.65,9.7,9.65,9.7,3200.0
2005-05-04 13:55:00,9.7,9.73,9.7,9.72,7300.0,9.7,9.73,9.7,9.72,7300.0
2005-05-04 14:00:00,9.72,9.73,9.67,9.67,5300.0,9.72,9.73,9.67,9.67,5300.0
2005-05-04 14:05:00,9.67,9.67,9.62,9.62,7000.0,9.67,9.67,9.62,9.62,7000.0
2005-05-04 14:10:00,9.61,9.62,9.61,9.61,3600.0,9.61,9.62,9.61,9.61,3600.0
2005-05-04 14:15:00,9.62,9.62,9.62,9.62,1300.0,9.62,9.62,9.62,9.62,1300.0
2005-05-04 14:20:00,9.62,9.62,9.59,9.59,7500.0,9.62,9.62,9.59,9.59,7500.0
2005-05-04 14:25:00,9.6,9.6,9.6,9.6,100.0,9.6,9.6,9.6,9.6,100.0
2005-05-04 14:30:00,9.6,9.6,9.59,9.59,1900.0,9.6,9.6,9.59,9.59,1900.0
2005-05-04 14:35:00,9.6,9.6,9.55,9.57,10600.0,9.6,9.6,9.55,9.57,10600.0
2005-05-04 14:40:00,9.57,9.57,9.57,9.57,500.0,9.57,9.57,9.57,9.57,500.0
2005-05-04 14:45:00,9.58,9.62,9.58,9.62,2700.0,9.58,9.62,9.58,9.62,2700.0
2005-05-04 14:50:00,9.61,9.62,9.6,9.61,3800.0,9.61,9.62,9.6,9.61,3800.0
2005-05-04 14:55:00,9.62,9.62,9.61,9.62,4700.0,9.62,9.62,9.61,9.62,4700.0
2005-05-04 15:00:00,9.61,9.62,9.59,9.59,5500.0,9.61,9.62,9.59,9.59,5500.0
2005-05-04 15:05:00,9.59,9.62,9.59,9.6,8500.0,9.59,9.62,9.59,9.6,8500.0
2005-05-04 15:10:00,9.6,9.63,9.6,9.62,2700.0,9.6,9.63,9.6,9.62,2700.0
2005-05-04 15:15:00,9.62,9.62,9.6,9.61,7900.0,9.62,9.62,9.6,9.61,7900.0
2005-05-04 15:20:00,9.61,9.64,9.61,9.63,6900.0,9.61,9.64,9.61,9.63,6900.0
2005-05-04 15:25:00,9.64,9.64,9.59,9.6,9600.0,9.64,9.64,9.59,9.6,9600.0
2005-05-04 15:30:00,9.6,9.62,9.6,9.62,6100.0,9.6,9.62,9.6,9.62,6100.0
2005-05-04 15:35:00,9.62,9.62,9.6,9.62,10000.0,9.62,9.62,9.6,9.62,10000.0
2005-05-04 15:40:00,9.62,9.63,9.61,9.61,8300.0,9.62,9.63,9.61,9.61,8300.0
2005-05-04 15:45:00,9.62,9.62,9.61,9.61,9200.0,9.62,9.62,9.61,9.61,9200.0
2005-05-04 15:50:00,9.62,9.62,9.6,9.62,8800.0,9.62,9.62,9.6,9.62,8800.0
2005-05-04 15:55:00,9.63,9.68,9.62,9.67,26400.0,9.63,9.68,9.62,9.67,26400.0
2005-05-05 09:30:00,9.68,9.68,9.63,9.67,3500.0,9.68,9.68,9.63,9.67,3500.0
2005-05-05 09:35:00,9.63,9.63,9.58,9.58,2600.0,9.63,9.63,9.58,9.58,2600.0
2005-05-05 09:40:00,9.58,9.61,9.58,9.58,2100.0,9.58,9.61,9.58,9.58,2100.0
2005-05-05 09:45:00,9.6,9.69,9.6,9.66,42200.0,9.6,9.69,9.6,9.66,42200.0
2005-05-05 09:50:00,9.69,9.75,9.64,9.75,6400.0,9.69,9.75,9.64,9.75,6400.0
2005-05-05 09:55:00,9.73,9.74,9.7,9.74,2000.0,9.73,9.74,9.7,9.74,2000.0
2005-05-05 10:00:00,9.74,9.75,9.66,9.75,2600.0,9.74,9.75,9.66,9.75,2600.0
2005-05-05 10:05:00,9.74,9.74,9.72,9.74,700.0,9.74,9.74,9.72,9.74,700.0
2005-05-05 10:10:00,9.71,9.74,9.7,9.71,1700.0,9.71,9.74,9.7,9.71,1700.0
2005-05-05 10:15:00,9.73,9.74,9.7,9.7,2400.0,9.73,9.74,9.7,9.7,2400.0
2005-05-05 10:20:00,9.7,9.7,9.69,9.69,1100.0,9.7,9.7,9.69,9.69,1100.0
2005-05-05 10:25:00,9.69,9.72,9.69,9.69,5600.0,9.69,9.72,9.69,9.69,5600.0
2005-05-05 10:30:00,9.7,9.7,9.67,9.67,2100.0,9.7,9.7,9.67,9.67,2100.0
2005-05-05 10:35:00,9.7,9.71,9.68,9.68,400.0,9.7,9.71,9.68,9.68,400.0
2005-05-05 10:40:00,9.71,9.8,9.71,9.8,6800.0,9.71,9.8,9.71,9.8,6800.0
2005-05-05 10:45:00,9.77,9.79,9.75,9.77,600.0,9.77,9.79,9.75,9.77,600.0
2005-05-05 10:50:00,9.8,9.8,9.78,9.8,10100.0,9.8,9.8,9.78,9.8,10100.0
2005-05-05 10:55:00,9.8,9.81,9.77,9.81,3300.0,9.8,9.81,9.77,9.81,3300.0
2005-05-05 11:00:00,9.78,9.81,9.78,9.81,1700.0,9.78,9.81,9.78,9.81,1700.0
2005-05-05 11:05:00,9.8,9.84,9.8,9.81,3400.0,9.8,9.84,9.8,9.81,3400.0
2005-05-05 11:10:00,9.8,9.8,9.8,9.8,3300.0,9.8,9.8,9.8,9.8,3300.0
2005-05-05 11:15:00,9.81,9.81,9.76,9.76,3400.0,9.81,9.81,9.76,9.76,3400.0
2005-05-05 11:20:00,9.76,9.76,9.75,9.75,900.0,9.76,9.76,9.75,9.75,900.0
2005-05-05 11:25:00,9.75,9.76,9.75,9.76,6400.0,9.75,9.76,9.75,9.76,6400.0
2005-05-05 11:30:00,9.78,9.78,9.75,9.76,5200.0,9.78,9.78,9.75,9.76,5200.0
2005-05-05 11:35:00,9.75,9.77,9.75,9.77,5000.0,9.75,9.77,9.75,9.77,5000.0
2005-05-05 11:40:00,9.76,9.82,9.75,9.82,7200.0,9.76,9.82,9.75,9.82,7200.0
2005-05-05 11:45:00,9.81,9.85,9.81,9.85,6400.0,9.81,9.85,9.81,9.85,6400.0
2005-05-05 11:50:00,9.83,9.85,9.8,9.82,5500.0,9.83,9.85,9.8,9.82,5500.0
2005-05-05 11:55:00,9.82,9.82,9.82,9.82,300.0,9.82,9.82,9.82,9.82,300.0
2005-05-05 12:00:00,9.82,9.82,9.79,9.8,9500.0,9.82,9.82,9.79,9.8,9500.0
2005-05-05 12:05:00,9.8,9.81,9.8,9.81,2600.0,9.8,9.81,9.8,9.81,2600.0
2005-05-05 12:10:00,9.84,9.84,9.83,9.83,300.0,9.84,9.84,9.83,9.83,300.0
2005-05-05 12:15:00,9.83,9.83,9.81,9.82,2400.0,9.83,9.83,9.81,9.82,2400.0
2005-05-05 12:20:00,9.81,9.85,9.8,9.81,7100.0,9.81,9.85,9.8,9.81,7100.0
2005-05-05 12:25:00,9.81,9.81,9.8,9.8,1200.0,9.81,9.81,9.8,9.8,1200.0
2005-05-05 12:30:00,9.82,9.87,9.8,9.85,6100.0,9.82,9.87,9.8,9.85,6100.0
2005-05-05 12:35:00,9.83,9.83,9.79,9.79,2800.0,9.83,9.83,9.79,9.79,2800.0
2005-05-05 12:40:00,9.79,9.84,9.76,9.79,5400.0,9.79,9.84,9.76,9.79,5400.0
2005-05-05 12:45:00,9.79,9.79,9.75,9.75,6400.0,9.79,9.79,9.75,9.75,6400.0
2005-05-05 12:50:00,9.75,9.82,9.75,9.78,5600.0,9.75,9.82,9.75,9.78,5600.0
2005-05-05 12:55:00,9.78,9.78,9.75,9.75,13600.0,9.78,9.78,9.75,9.75,13600.0
2005-05-05 13:00:00,9.75,9.77,9.73,9.77,14000.0,9.75,9.77,9.73,9.77,14000.0
2005-05-05 13:05:00,9.75,9.85,9.75,9.84,8200.0,9.75,9.85,9.75,9.84,8200.0
2005-05-05 13:10:00,9.83,9.85,9.76,9.82,6100.0,9.83,9.85,9.76,9.82,6100.0
2005-05-05 13:15:00,9.81,9.82,9.76,9.77,6400.0,9.81,9.82,9.76,9.77,6400.0
2005-05-05 13:20:00,9.76,9.78,9.73,9.73,2500.0,9.76,9.78,9.73,9.73,2500.0
2005-05-05 13:25:00,9.73,9.78,9.73,9.78,4700.0,9.73,9.78,9.73,9.78,4700.0
2005-05-05 13:30:00,9.78,9.8,9.77,9.8,1900.0,9.78,9.8,9.77,9.8,1900.0
2005-05-05 13:35:00,9.82,9.82,9.8,9.81,1400.0,9.82,9.82,9.8,9.81,1400.0
2005-05-05 13:40:00,9.8,9.82,9.77,9.82,2800.0,9.8,9.82,9.77,9.82,2800.0
2005-05-05 13:45:00,9.82,9.83,9.77,9.82,8300.0,9.82,9.83,9.77,9.82,8300.0
2005-05-05 13:50:00,9.81,9.81,9.77,9.78,3000.0,9.81,9.81,9.77,9.78,3000.0
2005-05-05 13:55:00,9.78,9.82,9.78,9.79,9500.0,9.78,9.82,9.78,9.79,9500.0
2005-05-05 14:00:00,9.79,9.82,9.77,9.82,2300.0,9.79,9.82,9.77,9.82,2300.0
2005-05-05 14:05:00,9.82,9.82,9.8,9.8,4200.0,9.82,9.82,9.8,9.8,4200.0
2005-05-05 14:10:00,9.81,9.81,9.79,9.79,1300.0,9.81,9.81,9.79,9.79,1300.0
2005-05-05 14:15:00,9.79,9.8,9.79,9.79,2100.0,9.79,9.8,9.79,9.79,2100.0
2005-05-05 14:20:00,9.79,9.83,9.79,9.83,5200.0,9.79,9.83,9.79,9.83,5200.0
2005-05-05 14:25:00,9.83,9.83,9.79,9.8,5700.0,9.83,9.83,9.79,9.8,5700.0
2005-05-05 14:30:00,9.81,9.83,9.8,9.82,2300.0,9.81,9.83,9.8,9.82,2300.0
2005-05-05 14:35:00,9.82,9.83,9.81,9.82,2900.0,9.82,9.83,9.81,9.82,2900.0
2005-05-05 14:40:00,9.82,9.83,9.82,9.82,700.0,9.82,9.83,9.82,9.82,700.0
2005-05-05 14:45:00,9.82,9.84,9.82,9.84,3300.0,9.82,9.84,9.82,9.84,3300.0
2005-05-05 14:50:00,9.82,9.85,9.8,9.85,4600.0,9.82,9.85,9.8,9.85,4600.0
2005-05-05 14:55:00,9.83,9.83,9.81,9.81,3100.0,9.83,9.83,9.81,9.81,3100.0
2005-05-05 15:00:00,9.81,9.85,9.8,9.84,8600.0,9.81,9.85,9.8,9.84,8600.0
2005-05-05 15:05:00,9.85,9.86,9.84,9.86,4600.0,9.85,9.86,9.84,9.86,4600.0
2005-05-05 15:10:00,9.87,9.94,9.86,9.86,10300.0,9.87,9.94,9.86,9.86,10300.0
2005-05-05 15:15:00,9.85,9.86,9.83,9.86,7400.0,9.85,9.86,9.83,9.86,7400.0
2005-05-05 15:20:00,9.85,9.87,9.85,9.86,3100.0,9.85,9.87,9.85,9.86,3100.0
2005-05-05 15:25:00,9.86,9.89,9.86,9.87,2700.0,9.86,9.89,9.86,9.87,2700.0
2005-05-05 15:30:00,9.88,9.89,9.86,9.89,6300.0,9.88,9.89,9.86,9.89,6300.0
2005-05-05 15:35:00,9.89,9.94,9.87,9.9,9200.0,9.89,9.94,9.87,9.9,9200.0
2005-05-05 15:40:00,9.9,9.93,9.8,9.88,18800.0,9.9,9.93,9.8,9.88,18800.0
2005-05-05 15:45:00,9.88,9.94,9.87,9.94,10200.0,9.88,9.94,9.87,9.94,10200.0
2005-05-05 15:50:00,9.94,9.95,9.93,9.94,6700.0,9.94,9.95,9.93,9.94,6700.0
2005-05-05 15:55:00,9.95,9.97,9.9,9.97,13200.0,9.95,9.97,9.9,9.97,13200.0
2005-05-06 09:30:00,10.03,10.2,10.03,10.2,17300.0,10.03,10.2,10.03,10.2,17300.0
2005-05-06 09:35:00,10.2,10.2,9.87,9.98,13000.0,10.2,10.2,9.87,9.98,13000.0
2005-05-06 09:40:00,9.98,9.98,9.95,9.95,1200.0,9.98,9.98,9.95,9.95,1200.0
2005-05-06 09:45:00,9.97,9.98,9.97,9.97,2200.0,9.97,9.98,9.97,9.97,2200.0
2005-05-06 09:50:00,9.98,10.02,9.98,10.02,3300.0,9.98,10.02,9.98,10.02,3300.0
2005-05-06 09:55:00,10.03,10.06,10.0,10.03,3500.0,10.03,10.06,10.0,10.03,3500.0
2005-05-06 10:00:00,10.03,10.05,10.02,10.05,2800.0,10.03,10.05,10.02,10.05,2800.0
2005-05-06 10:05:00,10.06,10.1,10.01,10.01,5200.0,10.06,10.1,10.01,10.01,5200.0
2005-05-06 10:10:00,10.04,10.05,10.03,10.04,3800.0,10.04,10.05,10.03,10.04,3800.0
2005-05-06 10:15:00,10.05,10.07,10.05,10.07,2600.0,10.05,10.07,10.05,10.07,2600.0
2005-05-06 10:20:00,10.06,10.14,10.06,10.12,6500.0,10.06,10.14,10.06,10.12,6500.0
2005-05-06 10:25:00,10.12,10.12,10.09,10.11,2600.0,10.12,10.12,10.09,10.11,2600.0
2005-05-06 10:30:00,10.1,10.12,10.09,10.1,1000.0,10.1,10.12,10.09,10.1,1000.0
2005-05-06 10:35:00,10.11,10.12,10.09,10.1,7900.0,10.11,10.12,10.09,10.1,7900.0
2005-05-06 10:40:00,10.1,10.12,10.1,10.11,13000.0,10.1,10.12,10.1,10.11,13000.0
2005-05-06 10:45:00,10.11,10.11,10.09,10.09,4000.0,10.11,10.11,10.09,10.09,4000.0
2005-05-06 10:50:00,10.09,10.18,10.09,10.14,5400.0,10.09,10.18,10.09,10.14,5400.0
2005-05-06 10:55:00,10.15,10.19,10.14,10.16,12900.0,10.15,10.19,10.14,10.16,12900.0
2005-05-06 11:00:00,10.16,10.17,10.13,10.14,3400.0,10.16,10.17,10.13,10.14,3400.0
2005-05-06 11:05:00,10.12,10.15,10.12,10.13,2600.0,10.12,10.15,10.12,10.13,2600.0
2005-05-06 11:10:00,10.13,10.14,10.13,10.13,1600.0,10.13,10.14,10.13,10.13,1600.0
2005-05-06 11:15:00,10.14,10.16,10.1,10.11,5300.0,10.14,10.16,10.1,10.11,5300.0
2005-05-06 11:20:00,10.1,10.15,10.1,10.15,5000.0,10.1,10.15,10.1,10.15,5000.0
2005-05-06 11:25:00,10.15,10.15,10.05,10.11,27700.0,10.15,10.15,10.05,10.11,27700.0
2005-05-06 11:30:00,10.1,10.14,10.1,10.14,2000.0,10.1,10.14,10.1,10.14,2000.0
2005-05-06 11:35:00,10.13,10.13,10.13,10.13,100.0,10.13,10.13,10.13,10.13,100.0
2005-05-06 11:40:00,10.14,10.16,10.14,10.16,900.0,10.14,10.16,10.14,10.16,900.0
2005-05-06 11:45:00,10.14,10.14,10.12,10.13,2100.0,10.14,10.14,10.12,10.13,2100.0
2005-05-06 11:50:00,10.14,10.16,10.14,10.14,3200.0,10.14,10.16,10.14,10.14,3200.0
2005-05-06 11:55:00,10.15,10.15,10.12,10.14,9000.0,10.15,10.15,10.12,10.14,9000.0
2005-05-06 12:00:00,10.14,10.15,10.14,10.15,3700.0,10.14,10.15,10.14,10.15,3700.0
2005-05-06 12:05:00,10.13,10.13,10.13,10.13,100.0,10.13,10.13,10.13,10.13,100.0
2005-05-06 12:10:00,10.13,10.14,10.13,10.13,1700.0,10.13,10.14,10.13,10.13,1700.0
2005-05-06 12:15:00,10.13,10.13,10.12,10.13,3800.0,10.13,10.13,10.12,10.13,3800.0
2005-05-06 12:20:00,10.13,10.14,10.11,10.13,2000.0,10.13,10.14,10.11,10.13,2000.0
2005-05-06 12:25:00,10.14,10.15,10.13,10.13,1500.0,10.14,10.15,10.13,10.13,1500.0
2005-05-06 12:30:00,10.14,10.16,10.14,10.16,6800.0,10.14,10.16,10.14,10.16,6800.0
2005-05-06 12:35:00,10.17,10.2,10.16,10.19,12500.0,10.17,10.2,10.16,10.19,12500.0
2005-05-06 12:40:00,10.2,10.22,10.19,10.2,7400.0,10.2,10.22,10.19,10.2,7400.0
2005-05-06 12:45:00,10.2,10.22,10.19,10.19,4700.0,10.2,10.22,10.19,10.19,4700.0
2005-05-06 12:50:00,10.19,10.21,10.19,10.21,6900.0,10.19,10.21,10.19,10.21,6900.0
2005-05-06 12:55:00,10.21,10.22,10.21,10.22,2200.0,10.21,10.22,10.21,10.22,2200.0
2005-05-06 13:00:00,10.25,10.26,10.23,10.24,16200.0,10.25,10.26,10.23,10.24,16200.0
2005-05-06 13:05:00,10.23,10.27,10.23,10.26,14300.0,10.23,10.27,10.23,10.26,14300.0
2005-05-06 13:10:00,10.25,10.26,10.25,10.26,6300.0,10.25,10.26,10.25,10.26,6300.0
2005-05-06 13:15:00,10.25,10.26,10.25,10.26,4300.0,10.25,10.26,10.25,10.26,4300.0
2005-05-06 13:20:00,10.27,10.28,10.27,10.27,3500.0,10.27,10.28,10.27,10.27,3500.0
2005-05-06 13:25:00,10.27,10.35,10.26,10.33,35600.0,10.27,10.35,10.26,10.33,35600.0
2005-05-06 13:30:00,10.33,10.35,10.31,10.32,8700.0,10.33,10.35,10.31,10.32,8700.0
2005-05-06 13:35:00,10.34,10.35,10.32,10.35,5200.0,10.34,10.35,10.32,10.35,5200.0
2005-05-06 13:40:00,10.34,10.35,10.34,10.34,4200.0,10.34,10.35,10.34,10.34,4200.0
2005-05-06 13:45:00,10.33,10.38,10.29,10.34,12900.0,10.33,10.38,10.29,10.34,12900.0
2005-05-06 13:50:00,10.34,10.35,10.34,10.35,1600.0,10.34,10.35,10.34,10.35,1600.0
2005-05-06 13:55:00,10.35,10.37,10.34,10.36,3700.0,10.35,10.37,10.34,10.36,3700.0
2005-05-06 14:00:00,10.36,10.37,10.35,10.35,8500.0,10.36,10.37,10.35,10.35,8500.0
2005-05-06 14:05:00,10.36,10.37,10.35,10.35,3800.0,10.36,10.37,10.35,10.35,3800.0
2005-05-06 14:10:00,10.35,10.37,10.35,10.36,2300.0,10.35,10.37,10.35,10.36,2300.0
2005-05-06 14:15:00,10.36,10.39,10.35,10.39,8200.0,10.36,10.39,10.35,10.39,8200.0
2005-05-06 14:20:00,10.39,10.39,10.38,10.38,4800.0,10.39,10.39,10.38,10.38,4800.0
2005-05-06 14:25:00,10.4,10.4,10.38,10.38,4000.0,10.4,10.4,10.38,10.38,4000.0
2005-05-06 14:30:00,10.37,10.37,10.35,10.36,5100.0,10.37,10.37,10.35,10.36,5100.0
2005-05-06 14:35:00,10.36,10.36,10.35,10.35,2400.0,10.36,10.36,10.35,10.35,2400.0
2005-05-06 14:40:00,10.36,10.39,10.35,10.37,15400.0,10.36,10.39,10.35,10.37,15400.0
2005-05-06 14:45:00,10.39,10.4,10.37,10.4,6600.0,10.39,10.4,10.37,10.4,6600.0
2005-05-06 14:50:00,10.41,10.44,10.41,10.42,5700.0,10.41,10.44,10.41,10.42,5700.0
2005-05-06 14:55:00,10.42,10.42,10.4,10.42,6700.0,10.42,10.42,10.4,10.42,6700.0
2005-05-06 15:00:00,10.42,10.47,10.42,10.44,10300.0,10.42,10.47,10.42,10.44,10300.0
2005-05-06 15:05:00,10.44,10.5,10.44,10.46,20200.0,10.44,10.5,10.44,10.46,20200.0
2005-05-06 15:10:00,10.45,10.5,10.45,10.47,9900.0,10.45,10.5,10.45,10.47,9900.0
2005-05-06 15:15:00,10.47,10.52,10.46,10.51,24700.0,10.47,10.52,10.46,10.51,24700.0
2005-05-06 15:20:00,10.51,10.6,10.51,10.54,21300.0,10.51,10.6,10.51,10.54,21300.0
2005-05-06 15:25:00,10.54,10.59,10.52,10.55,13500.0,10.54,10.59,10.52,10.55,13500.0
2005-05-06 15:30:00,10.54,10.6,10.52,10.56,20100.0,10.54,10.6,10.52,10.56,20100.0
2005-05-06 15:35:00,10.56,10.56,10.54,10.56,4900.0,10.56,10.56,10.54,10.56,4900.0
2005-05-06 15:40:00,10.55,10.61,10.55,10.57,13300.0,10.55,10.61,10.55,10.57,13300.0
2005-05-06 15:45:00,10.57,10.59,10.56,10.56,18900.0,10.57,10.59,10.56,10.56,18900.0
2005-05-06 15:50:00,10.56,10.6,10.55,10.58,26400.0,10.56,10.6,10.55,10.58,26400.0
2005-05-06 15:55:00,10.58,10.67,10.57,10.64,57000.0,10.58,10.67,10.57,10.64,57000.0
2005-05-09 09:30:00,10.77,10.77,10.66,10.72,23000.0,10.77,10.77,10.66,10.72,23000.0
2005-05-09 09:35:00,10.72,10.73,10.7,10.71,12800.0,10.72,10.73,10.7,10.71,12800.0
2005-05-09 09:40:00,10.72,10.73,10.71,10.71,7000.0,10.72,10.73,10.71,10.71,7000.0
2005-05-09 09:45:00,10.71,10.72,10.71,10.71,15500.0,10.71,10.72,10.71,10.71,15500.0
2005-05-09 09:50:00,10.71,10.73,10.71,10.72,9500.0,10.71,10.73,10.71,10.72,9500.0
2005-05-09 09:55:00,10.72,10.72,10.72,10.72,1500.0,10.72,10.72,10.72,10.72,1500.0
2005-05-09 10:00:00,10.71,10.73,10.71,10.71,9500.0,10.71,10.73,10.71,10.71,9500.0
2005-05-09 10:05:00,10.71,10.72,10.71,10.71,4500.0,10.71,10.72,10.71,10.71,4500.0
2005-05-09 10:10:00,10.72,10.73,10.71,10.71,9800.0,10.72,10.73,10.71,10.71,9800.0
2005-05-09 10:15:00,10.71,10.71,10.65,10.68,20900.0,10.71,10.71,10.65,10.68,20900.0
2005-05-09 10:20:00,10.68,10.71,10.68,10.7,4000.0,10.68,10.71,10.68,10.7,4000.0
2005-05-09 10:25:00,10.71,10.79,10.7,10.77,11100.0,10.71,10.79,10.7,10.77,11100.0
2005-05-09 10:30:00,10.77,10.79,10.72,10.78,8700.0,10.77,10.79,10.72,10.78,8700.0
2005-05-09 10:35:00,10.78,10.79,10.76,10.76,3400.0,10.78,10.79,10.76,10.76,3400.0
2005-05-09 10:40:00,10.78,10.79,10.77,10.77,2900.0,10.78,10.79,10.77,10.77,2900.0
2005-05-09 10:45:00,10.76,10.78,10.76,10.76,3100.0,10.76,10.78,10.76,10.76,3100.0
2005-05-09 10:50:00,10.76,10.78,10.76,10.77,9100.0,10.76,10.78,10.76,10.77,9100.0
2005-05-09 10:55:00,10.79,10.79,10.76,10.76,9400.0,10.79,10.79,10.76,10.76,9400.0
2005-05-09 11:00:00,10.76,10.77,10.76,10.76,4900.0,10.76,10.77,10.76,10.76,4900.0
2005-05-09 11:05:00,10.77,10.79,10.76,10.76,5100.0,10.77,10.79,10.76,10.76,5100.0
2005-05-09 11:10:00,10.78,10.79,10.76,10.76,5300.0,10.78,10.79,10.76,10.76,5300.0
2005-05-09 11:15:00,10.76,10.77,10.76,10.77,2900.0,10.76,10.77,10.76,10.77,2900.0
2005-05-09 11:20:00,10.77,10.79,10.77,10.79,2700.0,10.77,10.79,10.77,10.79,2700.0
2005-05-09 11:25:00,10.79,10.79,10.76,10.77,14700.0,10.79,10.79,10.76,10.77,14700.0
2005-05-09 11:30:00,10.76,10.83,10.76,10.83,6400.0,10.76,10.83,10.76,10.83,6400.0
2005-05-09 11:35:00,10.81,10.81,10.77,10.77,2500.0,10.81,10.81,10.77,10.77,2500.0
2005-05-09 11:40:00,10.77,10.78,10.76,10.76,5400.0,10.77,10.78,10.76,10.76,5400.0
2005-05-09 11:45:00,10.77,10.78,10.76,10.76,3100.0,10.77,10.78,10.76,10.76,3100.0
2005-05-09 11:50:00,10.76,10.77,10.76,10.77,1700.0,10.76,10.77,10.76,10.77,1700.0
2005-05-09 11:55:00,10.78,10.78,10.77,10.78,2800.0,10.78,10.78,10.77,10.78,2800.0
2005-05-09 12:00:00,10.77,10.77,10.76,10.77,4000.0,10.77,10.77,10.76,10.77,4000.0
2005-05-09 12:05:00,10.77,10.83,10.77,10.81,4500.0,10.77,10.83,10.77,10.81,4500.0
2005-05-09 12:10:00,10.81,10.83,10.78,10.79,7900.0,10.81,10.83,10.78,10.79,7900.0
2005-05-09 12:15:00,10.8,10.81,10.77,10.77,3000.0,10.8,10.81,10.77,10.77,3000.0
2005-05-09 12:20:00,10.78,10.78,10.77,10.77,2100.0,10.78,10.78,10.77,10.77,2100.0
2005-05-09 12:25:00,10.77,10.82,10.77,10.82,2300.0,10.77,10.82,10.77,10.82,2300.0
2005-05-09 12:30:00,10.82,10.83,10.79,10.8,15600.0,10.82,10.83,10.79,10.8,15600.0
2005-05-09 12:35:00,10.81,10.82,10.77,10.8,21500.0,10.81,10.82,10.77,10.8,21500.0
2005-05-09 12:40:00,10.8,10.81,10.8,10.8,1800.0,10.8,10.81,10.8,10.8,1800.0
2005-05-09 12:45:00,10.81,10.81,10.8,10.8,1400.0,10.81,10.81,10.8,10.8,1400.0
2005-05-09 12:50:00,10.8,10.81,10.8,10.81,5600.0,10.8,10.81,10.8,10.81,5600.0
2005-05-09 12:55:00,10.82,10.82,10.81,10.82,6000.0,10.82,10.82,10.81,10.82,6000.0
2005-05-09 13:00:00,10.8,10.81,10.77,10.77,11800.0,10.8,10.81,10.77,10.77,11800.0
2005-05-09 13:05:00,10.77,10.83,10.77,10.81,32500.0,10.77,10.83,10.77,10.81,32500.0
2005-05-09 13:10:00,10.81,10.82,10.8,10.81,2100.0,10.81,10.82,10.8,10.81,2100.0
2005-05-09 13:15:00,10.81,10.83,10.81,10.83,3000.0,10.81,10.83,10.81,10.83,3000.0
2005-05-09 13:20:00,10.85,10.94,10.84,10.9,37200.0,10.85,10.94,10.84,10.9,37200.0
2005-05-09 13:25:00,10.9,10.94,10.9,10.94,12000.0,10.9,10.94,10.9,10.94,12000.0
2005-05-09 13:30:00,10.93,10.93,10.92,10.92,5900.0,10.93,10.93,10.92,10.92,5900.0
2005-05-09 13:35:00,10.92,10.92,10.9,10.9,7500.0,10.92,10.92,10.9,10.9,7500.0
2005-05-09 13:40:00,10.9,10.94,10.9,10.92,11200.0,10.9,10.94,10.9,10.92,11200.0
2005-05-09 13:45:00,10.92,10.92,10.88,10.88,5200.0,10.92,10.92,10.88,10.88,5200.0
2005-05-09 13:50:00,10.88,10.89,10.88,10.89,1600.0,10.88,10.89,10.88,10.89,1600.0
2005-05-09 13:55:00,10.88,10.9,10.88,10.9,6700.0,10.88,10.9,10.88,10.9,6700.0
2005-05-09 14:00:00,10.9,10.93,10.9,10.92,4800.0,10.9,10.93,10.9,10.92,4800.0
2005-05-09 14:05:00,10.91,10.91,10.88,10.88,3100.0,10.91,10.91,10.88,10.88,3100.0
2005-05-09 14:10:00,10.88,10.88,10.88,10.88,1200.0,10.88,10.88,10.88,10.88,1200.0
2005-05-09 14:15:00,10.88,10.89,10.88,10.88,4500.0,10.88,10.89,10.88,10.88,4500.0
2005-05-09 14:20:00,10.89,10.9,10.88,10.89,5400.0,10.89,10.9,10.88,10.89,5400.0
2005-05-09 14:25:00,10.88,10.88,10.85,10.85,6800.0,10.88,10.88,10.85,10.85,6800.0
2005-05-09 14:30:00,10.85,10.85,10.85,10.85,4100.0,10.85,10.85,10.85,10.85,4100.0
2005-05-09 14:35:00,10.85,10.85,10.85,10.85,2200.0,10.85,10.85,10.85,10.85,2200.0
2005-05-09 14:40:00,10.85,10.89,10.85,10.87,7400.0,10.85,10.89,10.85,10.87,7400.0
2005-05-09 14:45:00,10.89,10.92,10.89,10.92,6200.0,10.89,10.92,10.89,10.92,6200.0
2005-05-09 14:50:00,10.92,10.93,10.92,10.92,3800.0,10.92,10.93,10.92,10.92,3800.0
2005-05-09 14:55:00,10.91,10.95,10.9,10.95,17500.0,10.91,10.95,10.9,10.95,17500.0
2005-05-09 15:00:00,10.94,10.97,10.9,10.91,8300.0,10.94,10.97,10.9,10.91,8300.0
2005-05-09 15:05:00,10.9,10.91,10.89,10.9,9100.0,10.9,10.91,10.89,10.9,9100.0
2005-05-09 15:10:00,10.9,10.91,10.89,10.91,3600.0,10.9,10.91,10.89,10.91,3600.0
2005-05-09 15:15:00,10.9,10.92,10.9,10.92,6000.0,10.9,10.92,10.9,10.92,6000.0
2005-05-09 15:20:00,10.91,10.94,10.91,10.91,10000.0,10.91,10.94,10.91,10.91,10000.0
2005-05-09 15:25:00,10.91,10.92,10.91,10.92,10000.0,10.91,10.92,10.91,10.92,10000.0
2005-05-09 15:30:00,10.93,11.07,10.92,11.04,44300.0,10.93,11.07,10.92,11.04,44300.0
2005-05-09 15:35:00,11.04,11.05,11.01,11.02,15300.0,11.04,11.05,11.01,11.02,15300.0
2005-05-09 15:40:00,11.02,11.06,11.02,11.06,16200.0,11.02,11.06,11.02,11.06,16200.0
2005-05-09 15:45:00,11.05,11.27,11.05,11.23,44800.0,11.05,11.27,11.05,11.23,44800.0
2005-05-09 15:50:00,11.23,11.26,11.15,11.16,29100.0,11.23,11.26,11.15,11.16,29100.0
2005-05-09 15:55:00,11.16,11.19,11.13,11.19,28100.0,11.16,11.19,11.13,11.19,28100.0
2005-05-10 09:30:00,12.65,12.85,12.5,12.53,742400.0,12.65,12.85,12.5,12.53,742400.0
2005-05-10 09:35:00,12.5,12.7,12.48,12.61,279200.0,12.5,12.7,12.48,12.61,279200.0
2005-05-10 09:40:00,12.62,12.62,12.27,12.46,439200.0,12.62,12.62,12.27,12.46,439200.0
2005-05-10 09:45:00,12.54,12.65,12.37,12.46,279300.0,12.54,12.65,12.37,12.46,279300.0
2005-05-10 09:50:00,12.45,12.46,12.22,12.3,242200.0,12.45,12.46,12.22,12.3,242200.0
2005-05-10 09:55:00,12.3,12.31,12.13,12.3,222700.0,12.3,12.31,12.13,12.3,222700.0
2005-05-10 10:00:00,12.3,12.52,12.26,12.45,363700.0,12.3,12.52,12.26,12.45,363700.0
2005-05-10 10:05:00,12.44,12.6,12.4,12.55,207900.0,12.44,12.6,12.4,12.55,207900.0
2005-05-10 10:10:00,12.56,12.67,12.5,12.59,195400.0,12.56,12.67,12.5,12.59,195400.0
2005-05-10 10:15:00,12.58,12.7,12.54,12.61,178000.0,12.58,12.7,12.54,12.61,178000.0
2005-05-10 10:20:00,12.61,12.73,12.55,12.71,203000.0,12.61,12.73,12.55,12.71,203000.0
2005-05-10 10:25:00,12.73,13.63,12.7,13.5,2347400.0,12.73,13.63,12.7,13.5,2347400.0
2005-05-10 10:30:00,13.48,13.82,12.56,13.55,1856400.0,13.48,13.82,12.56,13.55,1856400.0
2005-05-10 10:35:00,13.55,13.78,13.48,13.66,1013400.0,13.55,13.78,13.48,13.66,1013400.0
2005-05-10 10:40:00,13.67,13.75,13.48,13.68,751500.0,13.67,13.75,13.48,13.68,751500.0
2005-05-10 10:45:00,13.68,13.75,13.55,13.55,483600.0,13.68,13.75,13.55,13.55,483600.0
2005-05-10 10:50:00,13.55,13.65,13.39,13.46,629200.0,13.55,13.65,13.39,13.46,629200.0
2005-05-10 10:55:00,13.46,13.55,13.42,13.44,292800.0,13.46,13.55,13.42,13.44,292800.0
2005-05-10 11:00:00,13.44,13.62,13.44,13.51,420900.0,13.44,13.62,13.44,13.51,420900.0
2005-05-10 11:05:00,13.51,13.57,13.35,13.38,494800.0,13.51,13.57,13.35,13.38,494800.0
2005-05-10 11:10:00,13.38,13.38,13.26,13.38,482900.0,13.38,13.38,13.26,13.38,482900.0
2005-05-10 11:15:00,13.37,13.46,13.34,13.38,138400.0,13.37,13.46,13.34,13.38,138400.0
2005-05-10 11:20:00,13.38,13.4,13.25,13.27,221400.0,13.38,13.4,13.25,13.27,221400.0
2005-05-10 11:25:00,13.27,13.3,13.15,13.18,313400.0,13.27,13.3,13.15,13.18,313400.0
2005-05-10 11:30:00,13.18,13.31,13.17,13.26,234300.0,13.18,13.31,13.17,13.26,234300.0
2005-05-10 11:35:00,13.25,13.29,13.21,13.24,77300.0,13.25,13.29,13.21,13.24,77300.0
2005-05-10 11:40:00,13.24,13.36,13.22,13.32,273600.0,13.24,13.36,13.22,13.32,273600.0
2005-05-10 11:45:00,13.33,13.37,13.29,13.3,98800.0,13.33,13.37,13.29,13.3,98800.0
2005-05-10 11:50:00,13.29,13.3,13.18,13.19,136600.0,13.29,13.3,13.18,13.19,136600.0
2005-05-10 11:55:00,13.18,13.28,13.16,13.28,101700.0,13.18,13.28,13.16,13.28,101700.0
2005-05-10 12:00:00,13.28,13.4,13.27,13.38,216600.0,13.28,13.4,13.27,13.38,216600.0
2005-05-10 12:05:00,13.39,13.4,13.31,13.33,70600.0,13.39,13.4,13.31,13.33,70600.0
2005-05-10 12:10:00,13.33,13.34,13.25,13.29,67900.0,13.33,13.34,13.25,13.29,67900.0
2005-05-10 12:15:00,13.29,13.29,13.06,13.08,329000.0,13.29,13.29,13.06,13.08,329000.0
2005-05-10 12:20:00,13.08,13.24,13.06,13.2,205800.0,13.08,13.24,13.06,13.2,205800.0
2005-05-10 12:25:00,13.19,13.26,13.14,13.15,147200.0,13.19,13.26,13.14,13.15,147200.0
2005-05-10 12:30:00,13.15,13.21,13.12,13.18,85500.0,13.15,13.21,13.12,13.18,85500.0
2005-05-10 12:35:00,13.18,13.24,13.17,13.18,47400.0,13.18,13.24,13.17,13.18,47400.0
2005-05-10 12:40:00,13.18,13.22,13.14,13.16,56300.0,13.18,13.22,13.14,13.16,56300.0
2005-05-10 12:45:00,13.17,13.22,13.13,13.2,88900.0,13.17,13.22,13.13,13.2,88900.0
2005-05-10 12:50:00,13.2,13.2,13.16,13.2,26000.0,13.2,13.2,13.16,13.2,26000.0
2005-05-10 12:55:00,13.19,13.33,13.17,13.27,152300.0,13.19,13.33,13.17,13.27,152300.0
2005-05-10 13:00:00,13.28,13.33,13.25,13.28,152000.0,13.28,13.33,13.25,13.28,152000.0
2005-05-10 13:05:00,13.28,13.29,13.2,13.27,55300.0,13.28,13.29,13.2,13.27,55300.0
2005-05-10 13:10:00,13.27,13.5,13.25,13.28,302600.0,13.27,13.5,13.25,13.28,302600.0
2005-05-10 13:15:00,13.3,13.5,13.27,13.45,473500.0,13.3,13.5,13.27,13.45,473500.0
2005-05-10 13:20:00,13.44,13.46,13.36,13.41,183100.0,13.44,13.46,13.36,13.41,183100.0
2005-05-10 13:25:00,13.4,13.43,13.35,13.43,101800.0,13.4,13.43,13.35,13.43,101800.0
2005-05-10 13:30:00,13.43,13.43,13.4,13.42,80000.0,13.43,13.43,13.4,13.42,80000.0
2005-05-10 13:35:00,13.42,13.67,13.39,13.55,350800.0,13.42,13.67,13.39,13.55,350800.0
2005-05-10 13:40:00,13.54,13.55,13.47,13.49,177100.0,13.54,13.55,13.47,13.49,177100.0
2005-05-10 13:45:00,13.5,13.5,13.39,13.43,138800.0,13.5,13.5,13.39,13.43,138800.0
2005-05-10 13:50:00,13.43,13.48,13.4,13.46,71600.0,13.43,13.48,13.4,13.46,71600.0
2005-05-10 13:55:00,13.47,13.5,13.43,13.47,110200.0,13.47,13.5,13.43,13.47,110200.0
2005-05-10 14:00:00,13.49,13.49,13.35,13.38,114700.0,13.49,13.49,13.35,13.38,114700.0
2005-05-10 14:05:00,13.39,13.41,13.27,13.27,242400.0,13.39,13.41,13.27,13.27,242400.0
2005-05-10 14:10:00,13.28,13.3,13.25,13.25,145400.0,13.28,13.3,13.25,13.25,145400.0
2005-05-10 14:15:00,13.25,13.36,13.25,13.32,100800.0,13.25,13.36,13.25,13.32,100800.0
2005-05-10 14:20:00,13.32,13.37,13.3,13.31,88600.0,13.32,13.37,13.3,13.31,88600.0
2005-05-10 14:25:00,13.32,13.37,13.26,13.3,86300.0,13.32,13.37,13.26,13.3,86300.0
2005-05-10 14:30:00,13.3,13.3,13.25,13.27,76400.0,13.3,13.3,13.25,13.27,76400.0
2005-05-10 14:35:00,13.27,13.29,13.22,13.25,99600.0,13.27,13.29,13.22,13.25,99600.0
2005-05-10 14:40:00,13.24,13.3,13.15,13.21,173300.0,13.24,13.3,13.15,13.21,173300.0
2005-05-10 14:45:00,13.21,13.21,13.1,13.17,193900.0,13.21,13.21,13.1,13.17,193900.0
2005-05-10 14:50:00,13.18,13.23,13.16,13.23,81400.0,13.18,13.23,13.16,13.23,81400.0
2005-05-10 14:55:00,13.23,13.27,13.21,13.24,131000.0,13.23,13.27,13.21,13.24,131000.0
2005-05-10 15:00:00,13.24,13.26,13.18,13.25,70600.0,13.24,13.26,13.18,13.25,70600.0
2005-05-10 15:05:00,13.25,13.27,13.23,13.24,148400.0,13.25,13.27,13.23,13.24,148400.0
2005-05-10 15:10:00,13.23,13.24,13.2,13.23,78900.0,13.23,13.24,13.2,13.23,78900.0
2005-05-10 15:15:00,13.24,13.27,13.21,13.27,53000.0,13.24,13.27,13.21,13.27,53000.0
2005-05-10 15:20:00,13.27,13.38,13.25,13.25,185200.0,13.27,13.38,13.25,13.25,185200.0
2005-05-10 15:25:00,13.26,13.31,13.24,13.24,67200.0,13.26,13.31,13.24,13.24,67200.0
2005-05-10 15:30:00,13.24,13.27,13.2,13.21,91500.0,13.24,13.27,13.2,13.21,91500.0
2005-05-10 15:35:00,13.22,13.24,13.14,13.18,159600.0,13.22,13.24,13.14,13.18,159600.0
2005-05-10 15:40:00,13.18,13.23,13.15,13.17,116700.0,13.18,13.23,13.15,13.17,116700.0
2005-05-10 15:45:00,13.16,13.24,13.0,13.2,281200.0,13.16,13.24,13.0,13.2,281200.0
2005-05-10 15:50:00,13.2,13.39,13.18,13.38,357200.0,13.2,13.39,13.18,13.38,357200.0
2005-05-10 15:55:00,13.37,13.63,13.35,13.44,585800.0,13.37,13.63,13.35,13.44,585800.0
2005-05-11 09:30:00,13.38,13.6,13.36,13.43,338300.0,13.38,13.6,13.36,13.43,338300.0
2005-05-11 09:35:00,13.44,13.57,13.42,13.49,101800.0,13.44,13.57,13.42,13.49,101800.0
2005-05-11 09:40:00,13.49,13.52,13.2,13.33,265200.0,13.49,13.52,13.2,13.33,265200.0
2005-05-11 09:45:00,13.32,13.34,13.05,13.19,180700.0,13.32,13.34,13.05,13.19,180700.0
2005-05-11 09:50:00,13.19,13.34,13.18,13.23,117200.0,13.19,13.34,13.18,13.23,117200.0
2005-05-11 09:55:00,13.23,13.25,13.14,13.16,83500.0,13.23,13.25,13.14,13.16,83500.0
2005-05-11 10:00:00,13.18,13.23,13.11,13.17,71000.0,13.18,13.23,13.11,13.17,71000.0
2005-05-11 10:05:00,13.18,13.22,12.94,12.94,138200.0,13.18,13.22,12.94,12.94,138200.0
2005-05-11 10:10:00,12.93,13.09,12.93,13.05,149400.0,12.93,13.09,12.93,13.05,149400.0
2005-05-11 10:15:00,13.05,13.07,12.97,12.97,74900.0,13.05,13.07,12.97,12.97,74900.0
2005-05-11 10:20:00,12.96,13.05,12.96,13.04,87500.0,12.96,13.05,12.96,13.04,87500.0
2005-05-11 10:25:00,13.04,13.04,12.97,12.97,55600.0,13.04,13.04,12.97,12.97,55600.0
2005-05-11 10:30:00,12.97,13.03,12.82,12.83,170400.0,12.97,13.03,12.82,12.83,170400.0
2005-05-11 10:35:00,12.83,12.94,12.82,12.89,107400.0,12.83,12.94,12.82,12.89,107400.0
2005-05-11 10:40:00,12.91,12.93,12.87,12.9,59200.0,12.91,12.93,12.87,12.9,59200.0
2005-05-11 10:45:00,12.9,12.92,12.8,12.84,127900.0,12.9,12.92,12.8,12.84,127900.0
2005-05-11 10:50:00,12.84,12.9,12.77,12.8,83600.0,12.84,12.9,12.77,12.8,83600.0
2005-05-11 10:55:00,12.8,12.92,12.79,12.91,73000.0,12.8,12.92,12.79,12.91,73000.0
2005-05-11 11:00:00,12.91,12.98,12.89,12.97,93900.0,12.91,12.98,12.89,12.97,93900.0
2005-05-11 11:05:00,12.97,13.1,12.95,13.0,59200.0,12.97,13.1,12.95,13.0,59200.0
2005-05-11 11:10:00,13.0,13.02,12.92,12.92,64100.0,13.0,13.02,12.92,12.92,64100.0
2005-05-11 11:15:00,12.93,13.12,12.93,13.1,77300.0,12.93,13.12,12.93,13.1,77300.0
2005-05-11 11:20:00,13.09,13.15,13.01,13.08,65900.0,13.09,13.15,13.01,13.08,65900.0
2005-05-11 11:25:00,13.08,13.14,13.05,13.11,56400.0,13.08,13.14,13.05,13.11,56400.0
2005-05-11 11:30:00,13.12,13.14,13.06,13.14,71200.0,13.12,13.14,13.06,13.14,71200.0
2005-05-11 11:35:00,13.13,13.14,13.07,13.07,29100.0,13.13,13.14,13.07,13.07,29100.0
2005-05-11 11:40:00,13.07,13.1,13.07,13.07,10800.0,13.07,13.1,13.07,13.07,10800.0
2005-05-11 11:45:00,13.07,13.13,13.06,13.11,40400.0,13.07,13.13,13.06,13.11,40400.0
2005-05-11 11:50:00,13.11,13.11,13.1,13.1,16400.0,13.11,13.11,13.1,13.1,16400.0
2005-05-11 11:55:00,13.1,13.13,13.1,13.11,27600.0,13.1,13.13,13.1,13.11,27600.0
2005-05-11 12:00:00,13.1,13.12,13.08,13.08,55500.0,13.1,13.12,13.08,13.08,55500.0
2005-05-11 12:05:00,13.1,13.1,12.88,13.02,105100.0,13.1,13.1,12.88,13.02,105100.0
2005-05-11 12:10:00,13.01,13.1,12.95,13.08,83000.0,13.01,13.1,12.95,13.08,83000.0
2005-05-11 12:15:00,13.07,13.1,13.02,13.02,22800.0,13.07,13.1,13.02,13.02,22800.0
2005-05-11 12:20:00,13.01,13.08,13.0,13.06,33200.0,13.01,13.08,13.0,13.06,33200.0
2005-05-11 12:25:00,13.06,13.06,13.0,13.02,18300.0,13.06,13.06,13.0,13.02,18300.0
2005-05-11 12:30:00,13.02,13.06,13.0,13.03,25900.0,13.02,13.06,13.0,13.03,25900.0
2005-05-11 12:35:00,13.05,13.06,13.03,13.06,2900.0,13.05,13.06,13.03,13.06,2900.0
2005-05-11 12:40:00,13.04,13.05,13.03,13.03,4300.0,13.04,13.05,13.03,13.03,4300.0
2005-05-11 12:45:00,13.02,13.06,13.02,13.06,9100.0,13.02,13.06,13.02,13.06,9100.0
2005-05-11 12:50:00,13.06,13.1,13.05,13.06,16400.0,13.06,13.1,13.05,13.06,16400.0
2005-05-11 12:55:00,13.06,13.07,13.0,13.03,19300.0,13.06,13.07,13.0,13.03,19300.0
2005-05-11 13:00:00,13.04,13.11,13.02,13.08,20600.0,13.04,13.11,13.02,13.08,20600.0
2005-05-11 13:05:00,13.08,13.09,13.05,13.08,11200.0,13.08,13.09,13.05,13.08,11200.0
2005-05-11 13:10:00,13.09,13.1,13.07,13.09,25700.0,13.09,13.1,13.07,13.09,25700.0
2005-05-11 13:15:00,13.1,13.1,13.04,13.04,20500.0,13.1,13.1,13.04,13.04,20500.0
2005-05-11 13:20:00,13.04,13.1,13.0,13.06,66900.0,13.04,13.1,13.0,13.06,66900.0
2005-05-11 13:25:00,13.05,13.07,13.05,13.07,32100.0,13.05,13.07,13.05,13.07,32100.0
2005-05-11 13:30:00,13.06,13.07,13.02,13.03,6700.0,13.06,13.07,13.02,13.03,6700.0
2005-05-11 13:35:00,13.03,13.05,12.99,13.03,10000.0,13.03,13.05,12.99,13.03,10000.0
2005-05-11 13:40:00,13.03,13.11,12.95,13.0,72800.0,13.03,13.11,12.95,13.0,72800.0
2005-05-11 13:45:00,13.0,13.06,12.98,13.05,48600.0,13.0,13.06,12.98,13.05,48600.0
2005-05-11 13:50:00,13.05,13.07,13.05,13.07,12200.0,13.05,13.07,13.05,13.07,12200.0
2005-05-11 13:55:00,13.07,13.13,13.07,13.11,34700.0,13.07,13.13,13.07,13.11,34700.0
2005-05-11 14:00:00,13.12,13.27,13.05,13.25,101900.0,13.12,13.27,13.05,13.25,101900.0
2005-05-11 14:05:00,13.26,13.48,13.25,13.45,191000.0,13.26,13.48,13.25,13.45,191000.0
2005-05-11 14:10:00,13.47,13.51,13.4,13.49,175600.0,13.47,13.51,13.4,13.49,175600.0
2005-05-11 14:15:00,13.5,13.57,13.43,13.47,130000.0,13.5,13.57,13.43,13.47,130000.0
2005-05-11 14:20:00,13.48,13.5,13.37,13.5,123300.0,13.48,13.5,13.37,13.5,123300.0
2005-05-11 14:25:00,13.49,13.49,13.38,13.44,65200.0,13.49,13.49,13.38,13.44,65200.0
2005-05-11 14:30:00,13.45,13.49,13.38,13.44,48100.0,13.45,13.49,13.38,13.44,48100.0
2005-05-11 14:35:00,13.44,13.5,13.42,13.42,66300.0,13.44,13.5,13.42,13.42,66300.0
2005-05-11 14:40:00,13.41,13.47,13.4,13.41,53800.0,13.41,13.47,13.4,13.41,53800.0
2005-05-11 14:45:00,13.42,13.45,13.38,13.44,58400.0,13.42,13.45,13.38,13.44,58400.0
2005-05-11 14:50:00,13.44,13.47,13.39,13.4,35700.0,13.44,13.47,13.39,13.4,35700.0
2005-05-11 14:55:00,13.4,13.42,13.33,13.34,45800.0,13.4,13.42,13.33,13.34,45800.0
2005-05-11 15:00:00,13.35,13.4,13.3,13.3,42100.0,13.35,13.4,13.3,13.3,42100.0
2005-05-11 15:05:00,13.3,13.36,13.26,13.36,51100.0,13.3,13.36,13.26,13.36,51100.0
2005-05-11 15:10:00,13.34,13.37,13.31,13.33,31300.0,13.34,13.37,13.31,13.33,31300.0
2005-05-11 15:15:00,13.33,13.4,13.33,13.38,40600.0,13.33,13.4,13.33,13.38,40600.0
2005-05-11 15:20:00,13.38,13.5,13.38,13.45,71500.0,13.38,13.5,13.38,13.45,71500.0
2005-05-11 15:25:00,13.45,13.45,13.39,13.41,60000.0,13.45,13.45,13.39,13.41,60000.0
2005-05-11 15:30:00,13.41,13.43,13.39,13.43,19400.0,13.41,13.43,13.39,13.43,19400.0
2005-05-11 15:35:00,13.43,13.43,13.41,13.42,16500.0,13.43,13.43,13.41,13.42,16500.0
2005-05-11 15:40:00,13.42,13.42,13.35,13.35,27400.0,13.42,13.42,13.35,13.35,27400.0
2005-05-11 15:45:00,13.36,13.45,13.32,13.45,46100.0,13.36,13.45,13.32,13.45,46100.0
2005-05-11 15:50:00,13.44,13.44,13.38,13.43,45500.0,13.44,13.44,13.38,13.43,45500.0
2005-05-11 15:55:00,13.42,13.46,13.4,13.43,146900.0,13.42,13.46,13.4,13.43,146900.0
2005-05-12 09:30:00,13.45,13.45,13.19,13.25,57600.0,13.45,13.45,13.19,13.25,57600.0
2005-05-12 09:35:00,13.22,13.48,13.22,13.39,56200.0,13.22,13.48,13.22,13.39,56200.0
2005-05-12 09:40:00,13.39,13.4,13.22,13.3,21900.0,13.39,13.4,13.22,13.3,21900.0
2005-05-12 09:45:00,13.31,13.44,13.29,13.29,53300.0,13.31,13.44,13.29,13.29,53300.0
2005-05-12 09:50:00,13.28,13.32,13.21,13.31,52900.0,13.28,13.32,13.21,13.31,52900.0
2005-05-12 09:55:00,13.33,13.45,13.32,13.45,31800.0,13.33,13.45,13.32,13.45,31800.0
2005-05-12 10:00:00,13.45,13.75,13.45,13.65,310400.0,13.45,13.75,13.45,13.65,310400.0
2005-05-12 10:05:00,13.63,13.86,13.55,13.78,250200.0,13.63,13.86,13.55,13.78,250200.0
2005-05-12 10:10:00,13.79,13.83,13.68,13.74,230800.0,13.79,13.83,13.68,13.74,230800.0
2005-05-12 10:15:00,13.75,13.93,13.74,13.87,220400.0,13.75,13.93,13.74,13.87,220400.0
2005-05-12 10:20:00,13.84,13.85,13.75,13.78,79600.0,13.84,13.85,13.75,13.78,79600.0
2005-05-12 10:25:00,13.76,13.8,13.68,13.69,74400.0,13.76,13.8,13.68,13.69,74400.0
2005-05-12 10:30:00,13.68,13.74,13.56,13.68,64700.0,13.68,13.74,13.56,13.68,64700.0
2005-05-12 10:35:00,13.69,13.75,13.66,13.74,29000.0,13.69,13.75,13.66,13.74,29000.0
2005-05-12 10:40:00,13.72,13.72,13.6,13.63,31600.0,13.72,13.72,13.6,13.63,31600.0
2005-05-12 10:45:00,13.62,13.64,13.56,13.57,42200.0,13.62,13.64,13.56,13.57,42200.0
2005-05-12 10:50:00,13.57,13.71,13.56,13.67,31900.0,13.57,13.71,13.56,13.67,31900.0
2005-05-12 10:55:00,13.66,13.66,13.54,13.6,55100.0,13.66,13.66,13.54,13.6,55100.0
2005-05-12 11:00:00,13.61,13.62,13.59,13.59,15100.0,13.61,13.62,13.59,13.59,15100.0
2005-05-12 11:05:00,13.58,13.6,13.54,13.57,25200.0,13.58,13.6,13.54,13.57,25200.0
2005-05-12 11:10:00,13.57,13.61,13.53,13.6,31000.0,13.57,13.61,13.53,13.6,31000.0
2005-05-12 11:15:00,13.6,13.6,13.55,13.58,27400.0,13.6,13.6,13.55,13.58,27400.0
2005-05-12 11:20:00,13.59,13.72,13.59,13.66,17300.0,13.59,13.72,13.59,13.66,17300.0
2005-05-12 11:25:00,13.68,13.71,13.68,13.71,21200.0,13.68,13.71,13.68,13.71,21200.0
2005-05-12 11:30:00,13.71,13.72,13.61,13.64,15000.0,13.71,13.72,13.61,13.64,15000.0
2005-05-12 11:35:00,13.64,13.65,13.63,13.63,8700.0,13.64,13.65,13.63,13.63,8700.0
2005-05-12 11:40:00,13.65,13.66,13.64,13.66,12500.0,13.65,13.66,13.64,13.66,12500.0
2005-05-12 11:45:00,13.66,13.66,13.55,13.57,24100.0,13.66,13.66,13.55,13.57,24100.0
2005-05-12 11:50:00,13.57,13.59,13.57,13.58,7000.0,13.57,13.59,13.57,13.58,7000.0
2005-05-12 11:55:00,13.58,13.68,13.58,13.68,25700.0,13.58,13.68,13.58,13.68,25700.0
2005-05-12 12:00:00,13.69,13.7,13.65,13.65,19800.0,13.69,13.7,13.65,13.65,19800.0
2005-05-12 12:05:00,13.63,13.68,13.59,13.61,28600.0,13.63,13.68,13.59,13.61,28600.0
2005-05-12 12:10:00,13.61,13.68,13.59,13.63,14000.0,13.61,13.68,13.59,13.63,14000.0
2005-05-12 12:15:00,13.64,13.68,13.61,13.64,10100.0,13.64,13.68,13.61,13.64,10100.0
2005-05-12 12:20:00,13.64,13.68,13.64,13.68,6200.0,13.64,13.68,13.64,13.68,6200.0
2005-05-12 12:25:00,13.66,13.7,13.65,13.7,22600.0,13.66,13.7,13.65,13.7,22600.0
2005-05-12 12:30:00,13.7,13.7,13.6,13.63,28000.0,13.7,13.7,13.6,13.63,28000.0
2005-05-12 12:35:00,13.62,13.63,13.47,13.49,50100.0,13.62,13.63,13.47,13.49,50100.0
2005-05-12 12:40:00,13.49,13.54,13.47,13.52,31400.0,13.49,13.54,13.47,13.52,31400.0
2005-05-12 12:45:00,13.53,13.53,13.51,13.52,4000.0,13.53,13.53,13.51,13.52,4000.0
2005-05-12 12:50:00,13.52,13.52,13.45,13.45,25100.0,13.52,13.52,13.45,13.45,25100.0
2005-05-12 12:55:00,13.45,13.45,13.34,13.42,40200.0,13.45,13.45,13.34,13.42,40200.0
2005-05-12 13:00:00,13.42,13.43,13.4,13.42,5900.0,13.42,13.43,13.4,13.42,5900.0
2005-05-12 13:05:00,13.42,13.46,13.41,13.46,12100.0,13.42,13.46,13.41,13.46,12100.0
2005-05-12 13:10:00,13.45,13.46,13.44,13.46,6100.0,13.45,13.46,13.44,13.46,6100.0
2005-05-12 13:15:00,13.46,13.49,13.46,13.48,3000.0,13.46,13.49,13.46,13.48,3000.0
2005-05-12 13:20:00,13.47,13.49,13.45,13.49,7200.0,13.47,13.49,13.45,13.49,7200.0
2005-05-12 13:25:00,13.49,13.52,13.49,13.52,7400.0,13.49,13.52,13.49,13.52,7400.0
2005-05-12 13:30:00,13.51,13.52,13.48,13.48,18300.0,13.51,13.52,13.48,13.48,18300.0
2005-05-12 13:35:00,13.5,13.5,13.47,13.47,8900.0,13.5,13.5,13.47,13.47,8900.0
2005-05-12 13:40:00,13.47,13.49,13.4,13.43,33100.0,13.47,13.49,13.4,13.43,33100.0
2005-05-12 13:45:00,13.43,13.46,13.41,13.43,10000.0,13.43,13.46,13.41,13.43,10000.0
2005-05-12 13:50:00,13.45,13.47,13.45,13.47,8600.0,13.45,13.47,13.45,13.47,8600.0
2005-05-12 13:55:00,13.46,13.47,13.45,13.45,4100.0,13.46,13.47,13.45,13.45,4100.0
2005-05-12 14:00:00,13.43,13.46,13.4,13.46,6700.0,13.43,13.46,13.4,13.46,6700.0
2005-05-12 14:05:00,13.46,13.47,13.45,13.46,8100.0,13.46,13.47,13.45,13.46,8100.0
2005-05-12 14:10:00,13.46,13.49,13.4,13.42,25400.0,13.46,13.49,13.4,13.42,25400.0
2005-05-12 14:15:00,13.42,13.43,13.39,13.4,17300.0,13.42,13.43,13.39,13.4,17300.0
2005-05-12 14:20:00,13.42,13.42,13.33,13.35,42200.0,13.42,13.42,13.33,13.35,42200.0
2005-05-12 14:25:00,13.36,13.43,13.35,13.42,24600.0,13.36,13.43,13.35,13.42,24600.0
2005-05-12 14:30:00,13.42,13.47,13.42,13.44,17600.0,13.42,13.47,13.42,13.44,17600.0
2005-05-12 14:35:00,13.43,13.44,13.4,13.4,11000.0,13.43,13.44,13.4,13.4,11000.0
2005-05-12 14:40:00,13.4,13.4,13.38,13.39,9600.0,13.4,13.4,13.38,13.39,9600.0
2005-05-12 14:45:00,13.4,13.46,13.39,13.45,23500.0,13.4,13.46,13.39,13.45,23500.0
2005-05-12 14:50:00,13.44,13.47,13.43,13.45,6000.0,13.44,13.47,13.43,13.45,6000.0
2005-05-12 14:55:00,13.47,13.52,13.42,13.51,31300.0,13.47,13.52,13.42,13.51,31300.0
2005-05-12 15:00:00,13.51,13.64,13.51,13.55,37900.0,13.51,13.64,13.51,13.55,37900.0
2005-05-12 15:05:00,13.55,13.58,13.54,13.56,26900.0,13.55,13.58,13.54,13.56,26900.0
2005-05-12 15:10:00,13.55,13.56,13.51,13.52,21100.0,13.55,13.56,13.51,13.52,21100.0
2005-05-12 15:15:00,13.52,13.52,13.48,13.48,22600.0,13.52,13.52,13.48,13.48,22600.0
2005-05-12 15:20:00,13.47,13.47,13.44,13.46,22200.0,13.47,13.47,13.44,13.46,22200.0
2005-05-12 15:25:00,13.45,13.54,13.4,13.42,45200.0,13.45,13.54,13.4,13.42,45200.0
2005-05-12 15:30:00,13.41,13.43,13.4,13.43,41000.0,13.41,13.43,13.4,13.43,41000.0
2005-05-12 15:35:00,13.42,13.43,13.4,13.41,29500.0,13.42,13.43,13.4,13.41,29500.0
2005-05-12 15:40:00,13.42,13.42,13.38,13.38,37000.0,13.42,13.42,13.38,13.38,37000.0
2005-05-12 15:45:00,13.38,13.39,13.31,13.39,57600.0,13.38,13.39,13.31,13.39,57600.0
2005-05-12 15:50:00,13.4,13.42,13.35,13.37,26200.0,13.4,13.42,13.35,13.37,26200.0
2005-05-12 15:55:00,13.36,13.42,13.35,13.39,38800.0,13.36,13.42,13.35,13.39,38800.0
2005-05-13 09:30:00,13.36,13.46,13.34,13.46,41200.0,13.36,13.46,13.34,13.46,41200.0
2005-05-13 09:35:00,13.47,13.62,13.42,13.42,39700.0,13.47,13.62,13.42,13.42,39700.0
2005-05-13 09:40:00,13.42,13.43,13.33,13.42,15500.0,13.42,13.43,13.33,13.42,15500.0
2005-05-13 09:45:00,13.42,13.5,13.4,13.44,34400.0,13.42,13.5,13.4,13.44,34400.0
2005-05-13 09:50:00,13.44,13.45,13.3,13.35,59900.0,13.44,13.45,13.3,13.35,59900.0
2005-05-13 09:55:00,13.35,13.37,13.31,13.35,28800.0,13.35,13.37,13.31,13.35,28800.0
2005-05-13 10:00:00,13.34,13.4,13.29,13.3,16100.0,13.34,13.4,13.29,13.3,16100.0
2005-05-13 10:05:00,13.31,13.42,13.28,13.4,33700.0,13.31,13.42,13.28,13.4,33700.0
2005-05-13 10:10:00,13.38,13.38,13.31,13.35,8900.0,13.38,13.38,13.31,13.35,8900.0
2005-05-13 10:15:00,13.35,13.36,13.2,13.21,35200.0,13.35,13.36,13.2,13.21,35200.0
2005-05-13 10:20:00,13.21,13.25,13.07,13.09,65600.0,13.21,13.25,13.07,13.09,65600.0
2005-05-13 10:25:00,13.1,13.16,13.07,13.13,28200.0,13.1,13.16,13.07,13.13,28200.0
2005-05-13 10:30:00,13.12,13.17,13.1,13.15,37900.0,13.12,13.17,13.1,13.15,37900.0
2005-05-13 10:35:00,13.15,13.17,13.0,13.11,41400.0,13.15,13.17,13.0,13.11,41400.0
2005-05-13 10:40:00,13.14,13.19,13.12,13.18,31900.0,13.14,13.19,13.12,13.18,31900.0
2005-05-13 10:45:00,13.17,13.23,13.16,13.19,25400.0,13.17,13.23,13.16,13.19,25400.0
2005-05-13 10:50:00,13.19,13.23,13.15,13.16,17700.0,13.19,13.23,13.15,13.16,17700.0
2005-05-13 10:55:00,13.18,13.24,13.16,13.19,41400.0,13.18,13.24,13.16,13.19,41400.0
2005-05-13 11:00:00,13.2,13.22,13.18,13.19,25900.0,13.2,13.22,13.18,13.19,25900.0
2005-05-13 11:05:00,13.22,13.22,13.11,13.11,18200.0,13.22,13.22,13.11,13.11,18200.0
2005-05-13 11:10:00,13.11,13.15,13.06,13.06,25100.0,13.11,13.15,13.06,13.06,25100.0
2005-05-13 11:15:00,13.06,13.12,13.0,13.0,80300.0,13.06,13.12,13.0,13.0,80300.0
2005-05-13 11:20:00,13.0,13.04,12.9,13.01,39700.0,13.0,13.04,12.9,13.01,39700.0
2005-05-13 11:25:00,13.01,13.08,13.0,13.08,8900.0,13.01,13.08,13.0,13.08,8900.0
2005-05-13 11:30:00,13.08,13.08,13.03,13.05,32000.0,13.08,13.08,13.03,13.05,32000.0
2005-05-13 11:35:00,13.04,13.07,13.04,13.06,12300.0,13.04,13.07,13.04,13.06,12300.0
2005-05-13 11:40:00,13.07,13.07,13.04,13.07,5000.0,13.07,13.07,13.04,13.07,5000.0
2005-05-13 11:45:00,13.05,13.06,13.0,13.04,22800.0,13.05,13.06,13.0,13.04,22800.0
2005-05-13 11:50:00,13.01,13.03,12.96,13.0,17600.0,13.01,13.03,12.96,13.0,17600.0
2005-05-13 11:55:00,13.01,13.05,12.97,12.99,8400.0,13.01,13.05,12.97,12.99,8400.0
2005-05-13 12:00:00,13.0,13.0,12.98,12.98,8200.0,13.0,13.0,12.98,12.98,8200.0
2005-05-13 12:05:00,12.98,13.0,12.98,13.0,8900.0,12.98,13.0,12.98,13.0,8900.0
2005-05-13 12:10:00,13.0,13.01,12.98,12.99,20400.0,13.0,13.01,12.98,12.99,20400.0
2005-05-13 12:15:00,13.01,13.01,12.99,12.99,4000.0,13.01,13.01,12.99,12.99,4000.0
2005-05-13 12:20:00,13.01,13.01,12.99,13.01,25600.0,13.01,13.01,12.99,13.01,25600.0
2005-05-13 12:25:00,13.01,13.03,12.99,13.0,11400.0,13.01,13.03,12.99,13.0,11400.0
2005-05-13 12:30:00,12.99,13.01,12.98,12.99,6200.0,12.99,13.01,12.98,12.99,6200.0
2005-05-13 12:35:00,13.0,13.01,12.99,13.01,4800.0,13.0,13.01,12.99,13.01,4800.0
2005-05-13 12:40:00,13.01,13.01,12.99,13.01,3800.0,13.01,13.01,12.99,13.01,3800.0
2005-05-13 12:45:00,13.03,13.04,13.02,13.03,5400.0,13.03,13.04,13.02,13.03,5400.0
2005-05-13 12:50:00,13.04,13.04,13.0,13.0,10800.0,13.04,13.04,13.0,13.0,10800.0
2005-05-13 12:55:00,13.0,13.04,13.0,13.04,11800.0,13.0,13.04,13.0,13.04,11800.0
2005-05-13 13:00:00,13.04,13.04,13.01,13.04,22400.0,13.04,13.04,13.01,13.04,22400.0
2005-05-13 13:05:00,13.04,13.04,13.03,13.04,13000.0,13.04,13.04,13.03,13.04,13000.0
2005-05-13 13:10:00,13.04,13.04,12.98,13.0,44100.0,13.04,13.04,12.98,13.0,44100.0
2005-05-13 13:15:00,12.99,13.02,12.98,12.98,32600.0,12.99,13.02,12.98,12.98,32600.0
2005-05-13 13:20:00,12.98,13.0,12.96,12.96,24800.0,12.98,13.0,12.96,12.96,24800.0
2005-05-13 13:25:00,12.96,13.0,12.96,13.0,6400.0,12.96,13.0,12.96,13.0,6400.0
2005-05-13 13:30:00,13.0,13.03,13.0,13.0,27200.0,13.0,13.03,13.0,13.0,27200.0
2005-05-13 13:35:00,13.01,13.03,12.98,13.0,26100.0,13.01,13.03,12.98,13.0,26100.0
2005-05-13 13:40:00,13.0,13.0,12.96,12.96,14300.0,13.0,13.0,12.96,12.96,14300.0
2005-05-13 13:45:00,12.96,12.97,12.9,12.9,25300.0,12.96,12.97,12.9,12.9,25300.0
2005-05-13 13:50:00,12.9,12.95,12.84,12.84,37100.0,12.9,12.95,12.84,12.84,37100.0
2005-05-13 13:55:00,12.84,12.9,12.78,12.78,52700.0,12.84,12.9,12.78,12.78,52700.0
2005-05-13 14:00:00,12.8,12.88,12.78,12.88,18100.0,12.8,12.88,12.78,12.88,18100.0
2005-05-13 14:05:00,12.88,12.88,12.85,12.85,6800.0,12.88,12.88,12.85,12.85,6800.0
2005-05-13 14:10:00,12.87,12.88,12.78,12.78,10100.0,12.87,12.88,12.78,12.78,10100.0
2005-05-13 14:15:00,12.78,12.89,12.78,12.83,23800.0,12.78,12.89,12.78,12.83,23800.0
2005-05-13 14:20:00,12.85,12.89,12.83,12.89,12400.0,12.85,12.89,12.83,12.89,12400.0
2005-05-13 14:25:00,12.89,12.96,12.89,12.9,6700.0,12.89,12.96,12.89,12.9,6700.0
2005-05-13 14:30:00,12.9,12.9,12.78,12.83,29300.0,12.9,12.9,12.78,12.83,29300.0
2005-05-13 14:35:00,12.82,12.85,12.78,12.84,8800.0,12.82,12.85,12.78,12.84,8800.0
2005-05-13 14:40:00,12.84,12.84,12.81,12.81,8600.0,12.84,12.84,12.81,12.81,8600.0
2005-05-13 14:45:00,12.81,12.81,12.71,12.74,26400.0,12.81,12.81,12.71,12.74,26400.0
2005-05-13 14:50:00,12.73,12.8,12.73,12.8,12000.0,12.73,12.8,12.73,12.8,12000.0
2005-05-13 14:55:00,12.82,12.87,12.8,12.84,9200.0,12.82,12.87,12.8,12.84,9200.0
2005-05-13 15:00:00,12.86,12.91,12.84,12.88,15200.0,12.86,12.91,12.84,12.88,15200.0
2005-05-13 15:05:00,12.89,12.97,12.88,12.96,12800.0,12.89,12.97,12.88,12.96,12800.0
2005-05-13 15:10:00,12.95,13.0,12.95,12.99,34600.0,12.95,13.0,12.95,12.99,34600.0
2005-05-13 15:15:00,12.99,13.01,12.93,12.97,13800.0,12.99,13.01,12.93,12.97,13800.0
2005-05-13 15:20:00,12.97,13.0,12.94,12.94,37200.0,12.97,13.0,12.94,12.94,37200.0
2005-05-13 15:25:00,12.96,12.97,12.95,12.95,12200.0,12.96,12.97,12.95,12.95,12200.0
2005-05-13 15:30:00,12.94,12.97,12.87,12.87,27200.0,12.94,12.97,12.87,12.87,27200.0
2005-05-13 15:35:00,12.85,12.95,12.81,12.84,40600.0,12.85,12.95,12.81,12.84,40600.0
2005-05-13 15:40:00,12.85,12.91,12.79,12.8,26500.0,12.85,12.91,12.79,12.8,26500.0
2005-05-13 15:45:00,12.8,12.87,12.79,12.81,31000.0,12.8,12.87,12.79,12.81,31000.0
2005-05-13 15:50:00,12.8,12.89,12.79,12.84,47700.0,12.8,12.89,12.79,12.84,47700.0
2005-05-13 15:55:00,12.82,13.0,12.79,12.8,63800.0,12.82,13.0,12.79,12.8,63800.0
2005-05-16 09:30:00,12.8,12.88,12.26,12.32,99600.0,12.8,12.88,12.26,12.32,99600.0
2005-05-16 09:35:00,12.32,12.52,12.25,12.37,98500.0,12.32,12.52,12.25,12.37,98500.0
2005-05-16 09:40:00,12.38,12.52,12.38,12.48,58100.0,12.38,12.52,12.38,12.48,58100.0
2005-05-16 09:45:00,12.48,12.6,12.48,12.57,40200.0,12.48,12.6,12.48,12.57,40200.0
2005-05-16 09:50:00,12.57,12.74,12.53,12.55,31000.0,12.57,12.74,12.53,12.55,31000.0
2005-05-16 09:55:00,12.55,12.6,12.47,12.47,16900.0,12.55,12.6,12.47,12.47,16900.0
2005-05-16 10:00:00,12.5,12.56,12.35,12.43,40900.0,12.5,12.56,12.35,12.43,40900.0
2005-05-16 10:05:00,12.46,12.46,12.4,12.45,14800.0,12.46,12.46,12.4,12.45,14800.0
2005-05-16 10:10:00,12.46,12.48,12.44,12.46,12400.0,12.46,12.48,12.44,12.46,12400.0
2005-05-16 10:15:00,12.47,12.5,12.47,12.48,4600.0,12.47,12.5,12.47,12.48,4600.0
2005-05-16 10:20:00,12.5,12.58,12.49,12.54,41400.0,12.5,12.58,12.49,12.54,41400.0
2005-05-16 10:25:00,12.55,12.81,12.55,12.79,44700.0,12.55,12.81,12.55,12.79,44700.0
2005-05-16 10:30:00,12.8,12.82,12.72,12.72,23500.0,12.8,12.82,12.72,12.72,23500.0
2005-05-16 10:35:00,12.71,12.8,12.69,12.77,22000.0,12.71,12.8,12.69,12.77,22000.0
2005-05-16 10:40:00,12.79,12.96,12.77,12.92,13800.0,12.79,12.96,12.77,12.92,13800.0
2005-05-16 10:45:00,12.92,12.97,12.75,12.88,22200.0,12.92,12.97,12.75,12.88,22200.0
2005-05-16 10:50:00,12.88,12.99,12.88,12.95,30900.0,12.88,12.99,12.88,12.95,30900.0
2005-05-16 10:55:00,12.97,13.17,12.95,13.17,62700.0,12.97,13.17,12.95,13.17,62700.0
2005-05-16 11:00:00,13.17,13.17,13.01,13.08,47900.0,13.17,13.17,13.01,13.08,47900.0
2005-05-16 11:05:00,13.12,13.16,13.06,13.1,18400.0,13.12,13.16,13.06,13.1,18400.0
2005-05-16 11:10:00,13.12,13.13,13.09,13.1,11900.0,13.12,13.13,13.09,13.1,11900.0
2005-05-16 11:15:00,13.11,13.17,13.11,13.17,16100.0,13.11,13.17,13.11,13.17,16100.0
2005-05-16 11:20:00,13.17,13.2,13.11,13.19,27400.0,13.17,13.2,13.11,13.19,27400.0
2005-05-16 11:25:00,13.19,13.2,13.15,13.17,8700.0,13.19,13.2,13.15,13.17,8700.0
2005-05-16 11:30:00,13.17,13.2,13.06,13.1,25400.0,13.17,13.2,13.06,13.1,25400.0
2005-05-16 11:35:00,13.1,13.12,13.05,13.11,12300.0,13.1,13.12,13.05,13.11,12300.0
2005-05-16 11:40:00,13.12,13.13,13.07,13.08,6700.0,13.12,13.13,13.07,13.08,6700.0
2005-05-16 11:45:00,13.1,13.1,13.06,13.09,5200.0,13.1,13.1,13.06,13.09,5200.0
2005-05-16 11:50:00,13.1,13.11,13.09,13.1,2800.0,13.1,13.11,13.09,13.1,2800.0
2005-05-16 11:55:00,13.1,13.11,13.07,13.07,3700.0,13.1,13.11,13.07,13.07,3700.0
2005-05-16 12:00:00,13.07,13.12,13.07,13.07,7300.0,13.07,13.12,13.07,13.07,7300.0
2005-05-16 12:05:00,13.08,13.12,13.08,13.1,4200.0,13.08,13.12,13.08,13.1,4200.0
2005-05-16 12:10:00,13.11,13.11,13.03,13.03,15300.0,13.11,13.11,13.03,13.03,15300.0
2005-05-16 12:15:00,13.03,13.03,12.9,12.96,23300.0,13.03,13.03,12.9,12.96,23300.0
2005-05-16 12:20:00,12.99,13.0,12.96,13.0,6100.0,12.99,13.0,12.96,13.0,6100.0
2005-05-16 12:25:00,13.0,13.01,12.94,12.94,11200.0,13.0,13.01,12.94,12.94,11200.0
2005-05-16 12:30:00,12.94,12.94,12.88,12.92,13800.0,12.94,12.94,12.88,12.92,13800.0
2005-05-16 12:35:00,12.92,12.92,12.9,12.92,11000.0,12.92,12.92,12.9,12.92,11000.0
2005-05-16 12:40:00,12.9,12.91,12.88,12.89,7100.0,12.9,12.91,12.88,12.89,7100.0
2005-05-16 12:45:00,12.91,12.91,12.88,12.91,5500.0,12.91,12.91,12.88,12.91,5500.0
2005-05-16 12:50:00,12.93,12.93,12.9,12.91,2000.0,12.93,12.93,12.9,12.91,2000.0
2005-05-16 12:55:00,12.92,12.93,12.92,12.92,3400.0,12.92,12.93,12.92,12.92,3400.0
2005-05-16 13:00:00,12.92,12.93,12.85,12.87,15400.0,12.92,12.93,12.85,12.87,15400.0
2005-05-16 13:05:00,12.87,12.88,12.81,12.81,9300.0,12.87,12.88,12.81,12.81,9300.0
2005-05-16 13:10:00,12.83,12.85,12.7,12.79,18400.0,12.83,12.85,12.7,12.79,18400.0
2005-05-16 13:15:00,12.78,12.81,12.76,12.77,11200.0,12.78,12.81,12.76,12.77,11200.0
2005-05-16 13:20:00,12.77,12.89,12.77,12.86,4200.0,12.77,12.89,12.77,12.86,4200.0
2005-05-16 13:25:00,12.89,12.9,12.88,12.89,3700.0,12.89,12.9,12.88,12.89,3700.0
2005-05-16 13:30:00,12.89,12.9,12.82,12.82,5400.0,12.89,12.9,12.82,12.82,5400.0
2005-05-16 13:35:00,12.82,12.85,12.8,12.82,14200.0,12.82,12.85,12.8,12.82,14200.0
2005-05-16 13:40:00,12.84,12.92,12.82,12.92,10700.0,12.84,12.92,12.82,12.92,10700.0
2005-05-16 13:45:00,12.91,12.92,12.86,12.89,4300.0,12.91,12.92,12.86,12.89,4300.0
2005-05-16 13:50:00,12.89,12.9,12.84,12.84,600.0,12.89,12.9,12.84,12.84,600.0
2005-05-16 13:55:00,12.86,12.91,12.86,12.89,6200.0,12.86,12.91,12.86,12.89,6200.0
2005-05-16 14:00:00,12.9,12.9,12.85,12.87,5700.0,12.9,12.9,12.85,12.87,5700.0
2005-05-16 14:05:00,12.88,12.88,12.86,12.88,2000.0,12.88,12.88,12.86,12.88,2000.0
2005-05-16 14:10:00,12.89,12.91,12.89,12.89,2000.0,12.89,12.91,12.89,12.89,2000.0
2005-05-16 14:15:00,12.89,12.98,12.89,12.98,7300.0,12.89,12.98,12.89,12.98,7300.0
2005-05-16 14:20:00,12.97,12.98,12.95,12.96,7800.0,12.97,12.98,12.95,12.96,7800.0
2005-05-16 14:25:00,12.97,12.97,12.92,12.96,15200.0,12.97,12.97,12.92,12.96,15200.0
2005-05-16 14:30:00,12.96,12.96,12.9,12.91,13600.0,12.96,12.96,12.9,12.91,13600.0
2005-05-16 14:35:00,12.92,12.99,12.92,12.95,14400.0,12.92,12.99,12.92,12.95,14400.0
2005-05-16 14:40:00,12.95,12.97,12.95,12.95,2400.0,12.95,12.97,12.95,12.95,2400.0
2005-05-16 14:45:00,12.95,12.95,12.92,12.93,3700.0,12.95,12.95,12.92,12.93,3700.0
2005-05-16 14:50:00,12.92,12.98,12.92,12.94,3400.0,12.92,12.98,12.92,12.94,3400.0
2005-05-16 14:55:00,12.93,12.95,12.93,12.95,6000.0,12.93,12.95,12.93,12.95,6000.0
2005-05-16 15:00:00,12.95,12.95,12.93,12.95,3900.0,12.95,12.95,12.93,12.95,3900.0
2005-05-16 15:05:00,12.94,12.97,12.94,12.97,5900.0,12.94,12.97,12.94,12.97,5900.0
2005-05-16 15:10:00,12.96,13.0,12.94,12.96,10300.0,12.96,13.0,12.94,12.96,10300.0
2005-05-16 15:15:00,12.96,12.96,12.93,12.94,4000.0,12.96,12.96,12.93,12.94,4000.0
2005-05-16 15:20:00,12.94,12.98,12.94,12.98,10900.0,12.94,12.98,12.94,12.98,10900.0
2005-05-16 15:25:00,12.98,13.02,12.97,13.0,23200.0,12.98,13.02,12.97,13.0,23200.0
2005-05-16 15:30:00,13.01,13.04,13.0,13.04,12800.0,13.01,13.04,13.0,13.04,12800.0
2005-05-16 15:35:00,13.04,13.08,13.03,13.07,11600.0,13.04,13.08,13.03,13.07,11600.0
2005-05-16 15:40:00,13.06,13.07,13.0,13.0,38900.0,13.06,13.07,13.0,13.0,38900.0
2005-05-16 15:45:00,13.0,13.06,12.96,12.98,26400.0,13.0,13.06,12.96,12.98,26400.0
2005-05-16 15:50:00,12.98,12.99,12.95,12.96,15200.0,12.98,12.99,12.95,12.96,15200.0
2005-05-16 15:55:00,12.96,12.99,12.91,12.99,68100.0,12.96,12.99,12.91,12.99,68100.0
2005-05-17 09:30:00,12.85,12.94,12.72,12.75,47500.0,12.85,12.94,12.72,12.75,47500.0
2005-05-17 09:35:00,12.77,12.85,12.77,12.77,11400.0,12.77,12.85,12.77,12.77,11400.0
2005-05-17 09:40:00,12.77,12.89,12.77,12.87,8700.0,12.77,12.89,12.77,12.87,8700.0
2005-05-17 09:45:00,12.83,12.9,12.83,12.86,8400.0,12.83,12.9,12.83,12.86,8400.0
2005-05-17 09:50:00,12.88,12.9,12.88,12.9,14000.0,12.88,12.9,12.88,12.9,14000.0
2005-05-17 09:55:00,12.9,12.9,12.86,12.89,10900.0,12.9,12.9,12.86,12.89,10900.0
2005-05-17 10:00:00,12.9,12.9,12.87,12.87,16700.0,12.9,12.9,12.87,12.87,16700.0
2005-05-17 10:05:00,12.89,12.9,12.84,12.85,3600.0,12.89,12.9,12.84,12.85,3600.0
2005-05-17 10:10:00,12.85,12.85,12.78,12.78,9700.0,12.85,12.85,12.78,12.78,9700.0
2005-05-17 10:15:00,12.77,12.8,12.73,12.78,12000.0,12.77,12.8,12.73,12.78,12000.0
2005-05-17 10:20:00,12.78,12.79,12.73,12.75,8200.0,12.78,12.79,12.73,12.75,8200.0
2005-05-17 10:25:00,12.75,12.76,12.73,12.73,7000.0,12.75,12.76,12.73,12.73,7000.0
2005-05-17 10:30:00,12.73,12.76,12.73,12.76,8000.0,12.73,12.76,12.73,12.76,8000.0
2005-05-17 10:35:00,12.76,12.81,12.76,12.8,5100.0,12.76,12.81,12.76,12.8,5100.0
2005-05-17 10:40:00,12.8,12.82,12.79,12.8,5600.0,12.8,12.82,12.79,12.8,5600.0
2005-05-17 10:45:00,12.81,12.81,12.79,12.8,5500.0,12.81,12.81,12.79,12.8,5500.0
2005-05-17 10:50:00,12.8,12.8,12.77,12.78,5500.0,12.8,12.8,12.77,12.78,5500.0
2005-05-17 10:55:00,12.78,12.79,12.76,12.78,2400.0,12.78,12.79,12.76,12.78,2400.0
2005-05-17 11:00:00,12.78,12.85,12.78,12.81,10200.0,12.78,12.85,12.78,12.81,10200.0
2005-05-17 11:05:00,12.81,12.83,12.78,12.78,4300.0,12.81,12.83,12.78,12.78,4300.0
2005-05-17 11:10:00,12.78,12.82,12.77,12.8,14000.0,12.78,12.82,12.77,12.8,14000.0
2005-05-17 11:15:00,12.8,12.8,12.75,12.75,5700.0,12.8,12.8,12.75,12.75,5700.0
2005-05-17 11:20:00,12.75,12.77,12.75,12.77,5300.0,12.75,12.77,12.75,12.77,5300.0
2005-05-17 11:25:00,12.78,12.78,12.75,12.77,15700.0,12.78,12.78,12.75,12.77,15700.0
2005-05-17 11:30:00,12.77,12.77,12.75,12.77,2700.0,12.77,12.77,12.75,12.77,2700.0
2005-05-17 11:35:00,12.77,12.81,12.77,12.81,8000.0,12.77,12.81,12.77,12.81,8000.0
2005-05-17 11:40:00,12.81,12.85,12.8,12.83,15200.0,12.81,12.85,12.8,12.83,15200.0
2005-05-17 11:45:00,12.84,12.86,12.82,12.84,6700.0,12.84,12.86,12.82,12.84,6700.0
2005-05-17 11:50:00,12.84,12.92,12.84,12.91,4700.0,12.84,12.92,12.84,12.91,4700.0
2005-05-17 11:55:00,12.92,12.92,12.87,12.88,14500.0,12.92,12.92,12.87,12.88,14500.0
2005-05-17 12:00:00,12.88,12.91,12.87,12.89,2800.0,12.88,12.91,12.87,12.89,2800.0
2005-05-17 12:05:00,12.88,12.9,12.86,12.88,7700.0,12.88,12.9,12.86,12.88,7700.0
2005-05-17 12:10:00,12.88,12.88,12.85,12.86,2600.0,12.88,12.88,12.85,12.86,2600.0
2005-05-17 12:15:00,12.88,12.88,12.85,12.87,37800.0,12.88,12.88,12.85,12.87,37800.0
2005-05-17 12:20:00,12.86,12.88,12.85,12.85,2400.0,12.86,12.88,12.85,12.85,2400.0
2005-05-17 12:25:00,12.87,12.87,12.85,12.86,4400.0,12.87,12.87,12.85,12.86,4400.0
2005-05-17 12:30:00,12.85,12.85,12.8,12.8,5500.0,12.85,12.85,12.8,12.8,5500.0
2005-05-17 12:35:00,12.81,12.83,12.81,12.82,1200.0,12.81,12.83,12.81,12.82,1200.0
2005-05-17 12:40:00,12.81,13.06,12.78,13.06,47500.0,12.81,13.06,12.78,13.06,47500.0
2005-05-17 12:45:00,13.06,13.24,12.88,12.94,302200.0,13.06,13.24,12.88,12.94,302200.0
2005-05-17 12:50:00,12.92,13.04,12.92,12.92,65300.0,12.92,13.04,12.92,12.92,65300.0
2005-05-17 12:55:00,12.92,12.92,12.61,12.71,123900.0,12.92,12.92,12.61,12.71,123900.0
2005-05-17 13:00:00,12.71,12.82,12.5,12.79,132100.0,12.71,12.82,12.5,12.79,132100.0
2005-05-17 13:05:00,12.77,12.92,12.74,12.9,260000.0,12.77,12.92,12.74,12.9,260000.0
2005-05-17 13:10:00,12.9,12.97,12.9,12.95,41100.0,12.9,12.97,12.9,12.95,41100.0
2005-05-17 13:15:00,12.96,13.01,12.95,12.98,49100.0,12.96,13.01,12.95,12.98,49100.0
2005-05-17 13:20:00,12.98,12.98,12.95,12.96,55300.0,12.98,12.98,12.95,12.96,55300.0
2005-05-17 13:25:00,12.97,12.97,12.96,12.96,20900.0,12.97,12.97,12.96,12.96,20900.0
2005-05-17 13:30:00,12.97,12.97,12.95,12.97,7400.0,12.97,12.97,12.95,12.97,7400.0
2005-05-17 13:35:00,12.95,12.95,12.88,12.88,32600.0,12.95,12.95,12.88,12.88,32600.0
2005-05-17 13:40:00,12.88,12.89,12.81,12.86,32500.0,12.88,12.89,12.81,12.86,32500.0
2005-05-17 13:45:00,12.84,12.87,12.81,12.81,12100.0,12.84,12.87,12.81,12.81,12100.0
2005-05-17 13:50:00,12.81,12.84,12.76,12.83,15900.0,12.81,12.84,12.76,12.83,15900.0
2005-05-17 13:55:00,12.84,12.95,12.84,12.86,21600.0,12.84,12.95,12.84,12.86,21600.0
2005-05-17 14:00:00,12.86,12.89,12.86,12.87,10100.0,12.86,12.89,12.86,12.87,10100.0
2005-05-17 14:05:00,12.87,12.88,12.79,12.8,31200.0,12.87,12.88,12.79,12.8,31200.0
2005-05-17 14:10:00,12.8,12.8,12.77,12.78,27600.0,12.8,12.8,12.77,12.78,27600.0
2005-05-17 14:15:00,12.77,12.82,12.77,12.81,29200.0,12.77,12.82,12.77,12.81,29200.0
2005-05-17 14:20:00,12.8,12.8,12.72,12.72,17500.0,12.8,12.8,12.72,12.72,17500.0
2005-05-17 14:25:00,12.73,12.75,12.64,12.67,73000.0,12.73,12.75,12.64,12.67,73000.0
2005-05-17 14:30:00,12.67,12.8,12.67,12.77,19700.0,12.67,12.8,12.67,12.77,19700.0
2005-05-17 14:35:00,12.76,12.8,12.76,12.8,14700.0,12.76,12.8,12.76,12.8,14700.0
2005-05-17 14:40:00,12.8,12.83,12.78,12.78,23300.0,12.8,12.83,12.78,12.78,23300.0
2005-05-17 14:45:00,12.78,12.9,12.73,12.89,31800.0,12.78,12.9,12.73,12.89,31800.0
2005-05-17 14:50:00,12.89,12.92,12.87,12.89,27700.0,12.89,12.92,12.87,12.89,27700.0
2005-05-17 14:55:00,12.89,12.89,12.86,12.86,15600.0,12.89,12.89,12.86,12.86,15600.0
2005-05-17 15:00:00,12.86,12.93,12.86,12.88,16200.0,12.86,12.93,12.86,12.88,16200.0
2005-05-17 15:05:00,12.87,12.88,12.87,12.88,11900.0,12.87,12.88,12.87,12.88,11900.0
2005-05-17 15:10:00,12.87,12.91,12.87,12.88,23100.0,12.87,12.91,12.87,12.88,23100.0
2005-05-17 15:15:00,12.89,12.93,12.89,12.92,21600.0,12.89,12.93,12.89,12.92,21600.0
2005-05-17 15:20:00,12.92,12.97,12.92,12.96,29000.0,12.92,12.97,12.92,12.96,29000.0
2005-05-17 15:25:00,12.96,13.02,12.92,13.01,66900.0,12.96,13.02,12.92,13.01,66900.0
2005-05-17 15:30:00,13.01,13.11,13.01,13.08,75100.0,13.01,13.11,13.01,13.08,75100.0
2005-05-17 15:35:00,13.08,13.09,13.05,13.07,46600.0,13.08,13.09,13.05,13.07,46600.0
2005-05-17 15:40:00,13.07,13.18,13.06,13.11,45100.0,13.07,13.18,13.06,13.11,45100.0
2005-05-17 15:45:00,13.1,13.16,13.1,13.1,38700.0,13.1,13.16,13.1,13.1,38700.0
2005-05-17 15:50:00,13.1,13.15,13.1,13.12,65400.0,13.1,13.15,13.1,13.12,65400.0
2005-05-17 15:55:00,13.12,13.37,13.1,13.2,84900.0,13.12,13.37,13.1,13.2,84900.0
2005-05-18 09:30:00,13.4,13.45,13.33,13.38,112000.0,13.4,13.45,13.33,13.38,112000.0
2005-05-18 09:35:00,13.38,13.5,13.33,13.37,55100.0,13.38,13.5,13.33,13.37,55100.0
2005-05-18 09:40:00,13.38,13.39,13.29,13.33,63800.0,13.38,13.39,13.29,13.33,63800.0
2005-05-18 09:45:00,13.34,13.39,13.33,13.36,15700.0,13.34,13.39,13.33,13.36,15700.0
2005-05-18 09:50:00,13.37,13.38,13.31,13.36,27600.0,13.37,13.38,13.31,13.36,27600.0
2005-05-18 09:55:00,13.36,13.36,13.28,13.29,36700.0,13.36,13.36,13.28,13.29,36700.0
2005-05-18 10:00:00,13.31,13.34,13.28,13.33,68700.0,13.31,13.34,13.28,13.33,68700.0
2005-05-18 10:05:00,13.31,13.36,13.3,13.35,56100.0,13.31,13.36,13.3,13.35,56100.0
2005-05-18 10:10:00,13.32,13.38,13.28,13.3,25900.0,13.32,13.38,13.28,13.3,25900.0
2005-05-18 10:15:00,13.3,13.31,13.27,13.27,28000.0,13.3,13.31,13.27,13.27,28000.0
2005-05-18 10:20:00,13.27,13.31,13.25,13.26,53700.0,13.27,13.31,13.25,13.26,53700.0
2005-05-18 10:25:00,13.26,13.28,13.24,13.26,36900.0,13.26,13.28,13.24,13.26,36900.0
2005-05-18 10:30:00,13.25,13.3,13.25,13.27,41600.0,13.25,13.3,13.25,13.27,41600.0
2005-05-18 10:35:00,13.28,13.28,13.24,13.24,38400.0,13.28,13.28,13.24,13.24,38400.0
2005-05-18 10:40:00,13.24,13.25,13.22,13.23,10900.0,13.24,13.25,13.22,13.23,10900.0
2005-05-18 10:45:00,13.25,13.26,13.22,13.25,22700.0,13.25,13.26,13.22,13.25,22700.0
2005-05-18 10:50:00,13.25,13.29,13.23,13.29,5700.0,13.25,13.29,13.23,13.29,5700.0
2005-05-18 10:55:00,13.29,13.29,13.23,13.27,24100.0,13.29,13.29,13.23,13.27,24100.0
2005-05-18 11:00:00,13.26,13.27,13.25,13.26,22500.0,13.26,13.27,13.25,13.26,22500.0
2005-05-18 11:05:00,13.26,13.27,13.24,13.27,5700.0,13.26,13.27,13.24,13.27,5700.0
2005-05-18 11:10:00,13.27,13.27,13.24,13.25,10900.0,13.27,13.27,13.24,13.25,10900.0
2005-05-18 11:15:00,13.25,13.29,13.25,13.29,10000.0,13.25,13.29,13.25,13.29,10000.0
2005-05-18 11:20:00,13.29,13.29,13.26,13.26,8200.0,13.29,13.29,13.26,13.26,8200.0
2005-05-18 11:25:00,13.28,13.28,13.25,13.25,13100.0,13.28,13.28,13.25,13.25,13100.0
2005-05-18 11:30:00,13.27,13.34,13.25,13.31,29600.0,13.27,13.34,13.25,13.31,29600.0
2005-05-18 11:35:00,13.32,13.37,13.3,13.37,20000.0,13.32,13.37,13.3,13.37,20000.0
2005-05-18 11:40:00,13.36,13.38,13.34,13.35,4900.0,13.36,13.38,13.34,13.35,4900.0
2005-05-18 11:45:00,13.38,13.38,13.35,13.36,9000.0,13.38,13.38,13.35,13.36,9000.0
2005-05-18 11:50:00,13.36,13.38,13.35,13.35,22100.0,13.36,13.38,13.35,13.35,22100.0
2005-05-18 11:55:00,13.35,13.4,13.35,13.4,20200.0,13.35,13.4,13.35,13.4,20200.0
2005-05-18 12:00:00,13.41,13.43,13.38,13.39,41200.0,13.41,13.43,13.38,13.39,41200.0
2005-05-18 12:05:00,13.39,13.42,13.38,13.42,17900.0,13.39,13.42,13.38,13.42,17900.0
2005-05-18 12:10:00,13.42,13.44,13.4,13.4,14000.0,13.42,13.44,13.4,13.4,14000.0
2005-05-18 12:15:00,13.4,13.41,13.39,13.41,5900.0,13.4,13.41,13.39,13.41,5900.0
2005-05-18 12:20:00,13.41,13.45,13.41,13.44,10300.0,13.41,13.45,13.41,13.44,10300.0
2005-05-18 12:25:00,13.43,13.46,13.41,13.44,72400.0,13.43,13.46,13.41,13.44,72400.0
2005-05-18 12:30:00,13.45,13.45,13.43,13.43,13700.0,13.45,13.45,13.43,13.43,13700.0
2005-05-18 12:35:00,13.43,13.45,13.42,13.45,9800.0,13.43,13.45,13.42,13.45,9800.0
2005-05-18 12:40:00,13.45,13.5,13.45,13.49,24900.0,13.45,13.5,13.45,13.49,24900.0
2005-05-18 12:45:00,13.49,13.55,13.48,13.54,47300.0,13.49,13.55,13.48,13.54,47300.0
2005-05-18 12:50:00,13.52,13.63,13.52,13.63,72400.0,13.52,13.63,13.52,13.63,72400.0
2005-05-18 12:55:00,13.63,13.64,13.56,13.57,13100.0,13.63,13.64,13.56,13.57,13100.0
2005-05-18 13:00:00,13.57,13.63,13.56,13.62,25700.0,13.57,13.63,13.56,13.62,25700.0
2005-05-18 13:05:00,13.63,13.63,13.57,13.57,12100.0,13.63,13.63,13.57,13.57,12100.0
2005-05-18 13:10:00,13.57,13.58,13.54,13.55,30100.0,13.57,13.58,13.54,13.55,30100.0
2005-05-18 13:15:00,13.55,13.6,13.55,13.6,21500.0,13.55,13.6,13.55,13.6,21500.0
2005-05-18 13:20:00,13.6,13.61,13.55,13.6,38200.0,13.6,13.61,13.55,13.6,38200.0
2005-05-18 13:25:00,13.61,13.73,13.61,13.69,51300.0,13.61,13.73,13.61,13.69,51300.0
2005-05-18 13:30:00,13.68,13.69,13.58,13.6,31100.0,13.68,13.69,13.58,13.6,31100.0
2005-05-18 13:35:00,13.61,13.63,13.57,13.62,21600.0,13.61,13.63,13.57,13.62,21600.0
2005-05-18 13:40:00,13.63,13.65,13.57,13.57,14900.0,13.63,13.65,13.57,13.57,14900.0
2005-05-18 13:45:00,13.57,13.59,13.54,13.55,21900.0,13.57,13.59,13.54,13.55,21900.0
2005-05-18 13:50:00,13.55,13.58,13.55,13.55,30600.0,13.55,13.58,13.55,13.55,30600.0
2005-05-18 13:55:00,13.54,13.58,13.54,13.58,9700.0,13.54,13.58,13.54,13.58,9700.0
2005-05-18 14:00:00,13.58,13.63,13.57,13.63,38600.0,13.58,13.63,13.57,13.63,38600.0
2005-05-18 14:05:00,13.63,13.63,13.59,13.62,21200.0,13.63,13.63,13.59,13.62,21200.0
2005-05-18 14:10:00,13.62,13.62,13.57,13.57,5200.0,13.62,13.62,13.57,13.57,5200.0
2005-05-18 14:15:00,13.57,13.61,13.57,13.61,7500.0,13.57,13.61,13.57,13.61,7500.0
2005-05-18 14:20:00,13.61,13.64,13.6,13.64,19300.0,13.61,13.64,13.6,13.64,19300.0
2005-05-18 14:25:00,13.63,13.65,13.62,13.65,15200.0,13.63,13.65,13.62,13.65,15200.0
2005-05-18 14:30:00,13.64,13.65,13.55,13.64,19400.0,13.64,13.65,13.55,13.64,19400.0
2005-05-18 14:35:00,13.64,13.64,13.61,13.62,10000.0,13.64,13.64,13.61,13.62,10000.0
2005-05-18 14:40:00,13.62,13.75,13.62,13.73,64600.0,13.62,13.75,13.62,13.73,64600.0
2005-05-18 14:45:00,13.74,13.82,13.72,13.78,92000.0,13.74,13.82,13.72,13.78,92000.0
2005-05-18 14:50:00,13.78,13.81,13.7,13.79,63300.0,13.78,13.81,13.7,13.79,63300.0
2005-05-18 14:55:00,13.79,14.05,13.79,14.01,229500.0,13.79,14.05,13.79,14.01,229500.0
2005-05-18 15:00:00,13.99,14.0,13.9,13.97,94200.0,13.99,14.0,13.9,13.97,94200.0
2005-05-18 15:05:00,13.96,13.96,13.81,13.95,93900.0,13.96,13.96,13.81,13.95,93900.0
2005-05-18 15:10:00,13.95,14.0,13.94,13.95,128400.0,13.95,14.0,13.94,13.95,128400.0
2005-05-18 15:15:00,13.96,14.04,13.95,14.02,109700.0,13.96,14.04,13.95,14.02,109700.0
2005-05-18 15:20:00,14.03,14.03,13.97,13.98,174900.0,14.03,14.03,13.97,13.98,174900.0
2005-05-18 15:25:00,13.98,14.05,13.92,13.99,108500.0,13.98,14.05,13.92,13.99,108500.0
2005-05-18 15:30:00,13.99,14.03,13.93,14.02,83800.0,13.99,14.03,13.93,14.02,83800.0
2005-05-18 15:35:00,14.03,14.04,13.94,13.94,88500.0,14.03,14.04,13.94,13.94,88500.0
2005-05-18 15:40:00,13.94,13.94,13.82,13.84,96400.0,13.94,13.94,13.82,13.84,96400.0
2005-05-18 15:45:00,13.84,13.85,13.53,13.77,86500.0,13.84,13.85,13.53,13.77,86500.0
2005-05-18 15:50:00,13.77,13.77,13.51,13.61,204600.0,13.77,13.77,13.51,13.61,204600.0
2005-05-18 15:55:00,13.6,13.71,13.6,13.71,189800.0,13.6,13.71,13.6,13.71,189800.0
2005-05-19 09:30:00,13.75,13.89,13.74,13.75,92600.0,13.75,13.89,13.74,13.75,92600.0
2005-05-19 09:35:00,13.75,14.13,13.75,14.11,75300.0,13.75,14.13,13.75,14.11,75300.0
2005-05-19 09:40:00,14.12,14.33,14.0,14.33,177900.0,14.12,14.33,14.0,14.33,177900.0
2005-05-19 09:45:00,14.32,14.42,13.95,14.06,354200.0,14.32,14.42,13.95,14.06,354200.0
2005-05-19 09:50:00,14.07,14.19,14.04,14.04,100000.0,14.07,14.19,14.04,14.04,100000.0
2005-05-19 09:55:00,14.06,14.09,13.72,13.72,220700.0,14.06,14.09,13.72,13.72,220700.0
2005-05-19 10:00:00,13.71,13.78,13.51,13.73,209900.0,13.71,13.78,13.51,13.73,209900.0
2005-05-19 10:05:00,13.71,13.87,13.56,13.82,123800.0,13.71,13.87,13.56,13.82,123800.0
2005-05-19 10:10:00,13.83,13.83,13.67,13.75,84600.0,13.83,13.83,13.67,13.75,84600.0
2005-05-19 10:15:00,13.74,13.74,13.66,13.68,38600.0,13.74,13.74,13.66,13.68,38600.0
2005-05-19 10:20:00,13.69,13.8,13.67,13.77,32200.0,13.69,13.8,13.67,13.77,32200.0
2005-05-19 10:25:00,13.77,13.77,13.74,13.77,6900.0,13.77,13.77,13.74,13.77,6900.0
2005-05-19 10:30:00,13.79,14.13,13.76,14.02,80600.0,13.79,14.13,13.76,14.02,80600.0
2005-05-19 10:35:00,14.03,14.05,13.9,13.9,45900.0,14.03,14.05,13.9,13.9,45900.0
2005-05-19 10:40:00,13.9,13.9,13.82,13.85,10100.0,13.9,13.9,13.82,13.85,10100.0
2005-05-19 10:45:00,13.87,13.88,13.86,13.88,4600.0,13.87,13.88,13.86,13.88,4600.0
2005-05-19 10:50:00,13.88,13.88,13.85,13.85,7300.0,13.88,13.88,13.85,13.85,7300.0
2005-05-19 10:55:00,13.85,13.85,13.79,13.82,10300.0,13.85,13.85,13.79,13.82,10300.0
2005-05-19 11:00:00,13.82,13.84,13.75,13.75,12200.0,13.82,13.84,13.75,13.75,12200.0
2005-05-19 11:05:00,13.78,13.81,13.75,13.75,10900.0,13.78,13.81,13.75,13.75,10900.0
2005-05-19 11:10:00,13.75,13.78,13.71,13.76,11000.0,13.75,13.78,13.71,13.76,11000.0
2005-05-19 11:15:00,13.76,13.8,13.71,13.72,31600.0,13.76,13.8,13.71,13.72,31600.0
2005-05-19 11:20:00,13.72,13.73,13.69,13.71,35500.0,13.72,13.73,13.69,13.71,35500.0
2005-05-19 11:25:00,13.7,13.71,13.67,13.7,19000.0,13.7,13.71,13.67,13.7,19000.0
2005-05-19 11:30:00,13.69,13.75,13.69,13.74,13100.0,13.69,13.75,13.69,13.74,13100.0
2005-05-19 11:35:00,13.73,13.74,13.72,13.73,5200.0,13.73,13.74,13.72,13.73,5200.0
2005-05-19 11:40:00,13.73,13.77,13.72,13.76,11500.0,13.73,13.77,13.72,13.76,11500.0
2005-05-19 11:45:00,13.75,13.82,13.75,13.8,10100.0,13.75,13.82,13.75,13.8,10100.0
2005-05-19 11:50:00,13.78,13.98,13.78,13.95,56100.0,13.78,13.98,13.78,13.95,56100.0
2005-05-19 11:55:00,13.95,14.05,13.93,14.0,50300.0,13.95,14.05,13.93,14.0,50300.0
2005-05-19 12:00:00,14.01,14.04,13.95,13.95,61800.0,14.01,14.04,13.95,13.95,61800.0
2005-05-19 12:05:00,13.95,14.03,13.95,14.03,39000.0,13.95,14.03,13.95,14.03,39000.0
2005-05-19 12:10:00,14.03,14.06,13.99,14.0,136400.0,14.03,14.06,13.99,14.0,136400.0
2005-05-19 12:15:00,14.0,14.03,13.99,14.0,31400.0,14.0,14.03,13.99,14.0,31400.0
2005-05-19 12:20:00,14.0,14.02,13.99,13.99,15100.0,14.0,14.02,13.99,13.99,15100.0
2005-05-19 12:25:00,13.99,14.0,13.91,13.98,27400.0,13.99,14.0,13.91,13.98,27400.0
2005-05-19 12:30:00,13.98,13.99,13.95,13.99,9000.0,13.98,13.99,13.95,13.99,9000.0
2005-05-19 12:35:00,13.96,14.02,13.96,14.02,5000.0,13.96,14.02,13.96,14.02,5000.0
2005-05-19 12:40:00,14.02,14.03,14.0,14.03,4800.0,14.02,14.03,14.0,14.03,4800.0
2005-05-19 12:45:00,14.02,14.03,14.0,14.02,8900.0,14.02,14.03,14.0,14.02,8900.0
2005-05-19 12:50:00,14.0,14.02,14.0,14.02,4000.0,14.0,14.02,14.0,14.02,4000.0
2005-05-19 12:55:00,14.02,14.03,14.0,14.03,7100.0,14.02,14.03,14.0,14.03,7100.0
2005-05-19 13:00:00,14.03,14.07,14.02,14.07,21600.0,14.03,14.07,14.02,14.07,21600.0
2005-05-19 13:05:00,14.06,14.11,14.04,14.06,48900.0,14.06,14.11,14.04,14.06,48900.0
2005-05-19 13:10:00,14.06,14.09,14.05,14.05,8500.0,14.06,14.09,14.05,14.05,8500.0
2005-05-19 13:15:00,14.05,14.07,14.01,14.05,35900.0,14.05,14.07,14.01,14.05,35900.0
2005-05-19 13:20:00,14.07,14.07,14.03,14.04,10200.0,14.07,14.07,14.03,14.04,10200.0
2005-05-19 13:25:00,14.05,14.08,14.04,14.06,6800.0,14.05,14.08,14.04,14.06,6800.0
2005-05-19 13:30:00,14.06,14.08,14.0,14.07,15200.0,14.06,14.08,14.0,14.07,15200.0
2005-05-19 13:35:00,14.07,14.07,14.05,14.05,3300.0,14.07,14.07,14.05,14.05,3300.0
2005-05-19 13:40:00,14.05,14.07,14.02,14.04,25900.0,14.05,14.07,14.02,14.04,25900.0
2005-05-19 13:45:00,14.05,14.05,14.01,14.01,13700.0,14.05,14.05,14.01,14.01,13700.0
2005-05-19 13:50:00,14.01,14.05,14.0,14.05,41900.0,14.01,14.05,14.0,14.05,41900.0
2005-05-19 13:55:00,14.02,14.03,14.01,14.01,2500.0,14.02,14.03,14.01,14.01,2500.0
2005-05-19 14:00:00,14.02,14.03,14.0,14.0,11200.0,14.02,14.03,14.0,14.0,11200.0
2005-05-19 14:05:00,14.0,14.0,13.85,13.91,51200.0,14.0,14.0,13.85,13.91,51200.0
2005-05-19 14:10:00,13.91,13.94,13.85,13.92,37900.0,13.91,13.94,13.85,13.92,37900.0
2005-05-19 14:15:00,13.93,13.96,13.92,13.95,8300.0,13.93,13.96,13.92,13.95,8300.0
2005-05-19 14:20:00,13.95,13.95,13.91,13.94,7100.0,13.95,13.95,13.91,13.94,7100.0
2005-05-19 14:25:00,13.94,14.0,13.9,13.99,50500.0,13.94,14.0,13.9,13.99,50500.0
2005-05-19 14:30:00,14.0,14.05,14.0,14.04,33300.0,14.0,14.05,14.0,14.04,33300.0
2005-05-19 14:35:00,14.03,14.04,14.0,14.02,22500.0,14.03,14.04,14.0,14.02,22500.0
2005-05-19 14:40:00,14.02,14.05,13.99,14.0,13400.0,14.02,14.05,13.99,14.0,13400.0
2005-05-19 14:45:00,14.0,14.0,13.95,13.99,13600.0,14.0,14.0,13.95,13.99,13600.0
2005-05-19 14:50:00,14.01,14.04,14.01,14.04,12400.0,14.01,14.04,14.01,14.04,12400.0
2005-05-19 14:55:00,14.02,14.04,14.0,14.0,13300.0,14.02,14.04,14.0,14.0,13300.0
2005-05-19 15:00:00,14.02,14.05,13.99,14.02,10400.0,14.02,14.05,13.99,14.02,10400.0
2005-05-19 15:05:00,14.02,14.07,14.02,14.03,21200.0,14.02,14.07,14.02,14.03,21200.0
2005-05-19 15:10:00,14.04,14.05,14.02,14.02,8300.0,14.04,14.05,14.02,14.02,8300.0
2005-05-19 15:15:00,14.02,14.03,13.98,14.03,23200.0,14.02,14.03,13.98,14.03,23200.0
2005-05-19 15:20:00,14.03,14.03,14.0,14.03,30700.0,14.03,14.03,14.0,14.03,30700.0
2005-05-19 15:25:00,14.03,14.03,14.0,14.0,5500.0,14.03,14.03,14.0,14.0,5500.0
2005-05-19 15:30:00,14.0,14.03,13.95,14.02,42300.0,14.0,14.03,13.95,14.02,42300.0
2005-05-19 15:35:00,14.02,14.05,14.01,14.04,36200.0,14.02,14.05,14.01,14.04,36200.0
2005-05-19 15:40:00,14.05,14.05,14.0,14.0,17300.0,14.05,14.05,14.0,14.0,17300.0
2005-05-19 15:45:00,14.0,14.02,14.0,14.01,17500.0,14.0,14.02,14.0,14.01,17500.0
2005-05-19 15:50:00,14.0,14.07,14.0,14.05,58400.0,14.0,14.07,14.0,14.05,58400.0
2005-05-19 15:55:00,14.05,14.05,13.99,14.0,65800.0,14.05,14.05,13.99,14.0,65800.0
2005-05-20 09:30:00,14.45,14.46,14.2,14.26,314000.0,14.45,14.46,14.2,14.26,314000.0
2005-05-20 09:35:00,14.26,14.34,14.2,14.28,125000.0,14.26,14.34,14.2,14.28,125000.0
2005-05-20 09:40:00,14.3,14.3,14.2,14.24,79200.0,14.3,14.3,14.2,14.24,79200.0
2005-05-20 09:45:00,14.24,14.27,14.23,14.26,28500.0,14.24,14.27,14.23,14.26,28500.0
2005-05-20 09:50:00,14.26,14.28,14.24,14.24,82500.0,14.26,14.28,14.24,14.24,82500.0
2005-05-20 09:55:00,14.25,14.25,14.21,14.25,44100.0,14.25,14.25,14.21,14.25,44100.0
2005-05-20 10:00:00,14.25,14.28,14.24,14.26,17700.0,14.25,14.28,14.24,14.26,17700.0
2005-05-20 10:05:00,14.26,14.28,14.22,14.24,37700.0,14.26,14.28,14.22,14.24,37700.0
2005-05-20 10:10:00,14.25,14.33,14.25,14.3,35100.0,14.25,14.33,14.25,14.3,35100.0
2005-05-20 10:15:00,14.29,14.3,14.26,14.29,40500.0,14.29,14.3,14.26,14.29,40500.0
2005-05-20 10:20:00,14.29,14.3,14.27,14.3,72500.0,14.29,14.3,14.27,14.3,72500.0
2005-05-20 10:25:00,14.3,14.32,14.29,14.3,56200.0,14.3,14.32,14.29,14.3,56200.0
2005-05-20 10:30:00,14.3,14.32,14.3,14.31,26700.0,14.3,14.32,14.3,14.31,26700.0
2005-05-20 10:35:00,14.3,14.35,14.3,14.33,34400.0,14.3,14.35,14.3,14.33,34400.0
2005-05-20 10:40:00,14.33,14.39,14.33,14.37,40500.0,14.33,14.39,14.33,14.37,40500.0
2005-05-20 10:45:00,14.36,14.44,14.36,14.42,55900.0,14.36,14.44,14.36,14.42,55900.0
2005-05-20 10:50:00,14.43,14.5,14.42,14.5,52000.0,14.43,14.5,14.42,14.5,52000.0
2005-05-20 10:55:00,14.5,14.57,14.4,14.44,85800.0,14.5,14.57,14.4,14.44,85800.0
2005-05-20 11:00:00,14.46,14.47,14.4,14.4,86400.0,14.46,14.47,14.4,14.4,86400.0
2005-05-20 11:05:00,14.41,14.42,14.35,14.36,65100.0,14.41,14.42,14.35,14.36,65100.0
2005-05-20 11:10:00,14.38,14.44,14.37,14.43,20200.0,14.38,14.44,14.37,14.43,20200.0
2005-05-20 11:15:00,14.43,14.43,14.38,14.38,11800.0,14.43,14.43,14.38,14.38,11800.0
2005-05-20 11:20:00,14.37,14.38,14.36,14.37,12400.0,14.37,14.38,14.36,14.37,12400.0
2005-05-20 11:25:00,14.37,14.39,14.34,14.35,17300.0,14.37,14.39,14.34,14.35,17300.0
2005-05-20 11:30:00,14.36,14.4,14.36,14.37,12500.0,14.36,14.4,14.36,14.37,12500.0
2005-05-20 11:35:00,14.37,14.39,14.36,14.37,30200.0,14.37,14.39,14.36,14.37,30200.0
2005-05-20 11:40:00,14.41,14.43,14.39,14.41,19000.0,14.41,14.43,14.39,14.41,19000.0
2005-05-20 11:45:00,14.42,14.43,14.4,14.41,13900.0,14.42,14.43,14.4,14.41,13900.0
2005-05-20 11:50:00,14.42,14.44,14.4,14.42,25200.0,14.42,14.44,14.4,14.42,25200.0
2005-05-20 11:55:00,14.41,14.43,14.41,14.41,14300.0,14.41,14.43,14.41,14.41,14300.0
2005-05-20 12:00:00,14.41,14.42,14.4,14.42,24800.0,14.41,14.42,14.4,14.42,24800.0
2005-05-20 12:05:00,14.41,14.43,14.39,14.42,58400.0,14.41,14.43,14.39,14.42,58400.0
2005-05-20 12:10:00,14.43,14.44,14.41,14.41,11000.0,14.43,14.44,14.41,14.41,11000.0
2005-05-20 12:15:00,14.41,14.42,14.38,14.38,56900.0,14.41,14.42,14.38,14.38,56900.0
2005-05-20 12:20:00,14.38,14.44,14.38,14.42,79800.0,14.38,14.44,14.38,14.42,79800.0
2005-05-20 12:25:00,14.43,14.44,14.4,14.42,21000.0,14.43,14.44,14.4,14.42,21000.0
2005-05-20 12:30:00,14.42,14.44,14.42,14.44,11600.0,14.42,14.44,14.42,14.44,11600.0
2005-05-20 12:35:00,14.42,14.45,14.42,14.44,7600.0,14.42,14.45,14.42,14.44,7600.0
2005-05-20 12:40:00,14.45,14.47,14.44,14.47,13400.0,14.45,14.47,14.44,14.47,13400.0
2005-05-20 12:45:00,14.47,14.49,14.46,14.47,35000.0,14.47,14.49,14.46,14.47,35000.0
2005-05-20 12:50:00,14.47,14.52,14.44,14.52,54700.0,14.47,14.52,14.44,14.52,54700.0
2005-05-20 12:55:00,14.5,14.59,14.46,14.51,61500.0,14.5,14.59,14.46,14.51,61500.0
2005-05-20 13:00:00,14.51,14.54,14.49,14.52,121100.0,14.51,14.54,14.49,14.52,121100.0
2005-05-20 13:05:00,14.53,14.59,14.5,14.53,86400.0,14.53,14.59,14.5,14.53,86400.0
2005-05-20 13:10:00,14.4,14.54,14.4,14.47,165400.0,14.4,14.54,14.4,14.47,165400.0
2005-05-20 13:15:00,14.49,14.49,14.34,14.43,89700.0,14.49,14.49,14.34,14.43,89700.0
2005-05-20 13:20:00,14.44,14.44,14.35,14.41,36600.0,14.44,14.44,14.35,14.41,36600.0
2005-05-20 13:25:00,14.42,14.47,14.42,14.46,41700.0,14.42,14.47,14.42,14.46,41700.0
2005-05-20 13:30:00,14.46,14.52,14.38,14.42,36500.0,14.46,14.52,14.38,14.42,36500.0
2005-05-20 13:35:00,14.44,14.5,14.44,14.5,14200.0,14.44,14.5,14.44,14.5,14200.0
2005-05-20 13:40:00,14.5,14.54,14.46,14.5,14300.0,14.5,14.54,14.46,14.5,14300.0
2005-05-20 13:45:00,14.5,14.51,14.49,14.51,17700.0,14.5,14.51,14.49,14.51,17700.0
2005-05-20 13:50:00,14.51,14.51,14.46,14.48,60000.0,14.51,14.51,14.46,14.48,60000.0
2005-05-20 13:55:00,14.48,14.49,14.45,14.48,11200.0,14.48,14.49,14.45,14.48,11200.0
2005-05-20 14:00:00,14.48,14.51,14.47,14.47,16400.0,14.48,14.51,14.47,14.47,16400.0
2005-05-20 14:05:00,14.47,14.51,14.47,14.51,13800.0,14.47,14.51,14.47,14.51,13800.0
2005-05-20 14:10:00,14.5,14.52,14.5,14.51,13900.0,14.5,14.52,14.5,14.51,13900.0
2005-05-20 14:15:00,14.5,14.5,14.47,14.47,8700.0,14.5,14.5,14.47,14.47,8700.0
2005-05-20 14:20:00,14.47,14.48,14.47,14.47,11700.0,14.47,14.48,14.47,14.47,11700.0
2005-05-20 14:25:00,14.47,14.5,14.47,14.49,27800.0,14.47,14.5,14.47,14.49,27800.0
2005-05-20 14:30:00,14.5,14.5,14.47,14.49,29300.0,14.5,14.5,14.47,14.49,29300.0
2005-05-20 14:35:00,14.47,14.48,14.45,14.46,6700.0,14.47,14.48,14.45,14.46,6700.0
2005-05-20 14:40:00,14.46,14.48,14.45,14.47,16600.0,14.46,14.48,14.45,14.47,16600.0
2005-05-20 14:45:00,14.47,14.47,14.4,14.4,13300.0,14.47,14.47,14.4,14.4,13300.0
2005-05-20 14:50:00,14.41,14.42,14.4,14.4,35900.0,14.41,14.42,14.4,14.4,35900.0
2005-05-20 14:55:00,14.4,14.44,14.4,14.42,27100.0,14.4,14.44,14.4,14.42,27100.0
2005-05-20 15:00:00,14.42,14.45,14.4,14.41,22900.0,14.42,14.45,14.4,14.41,22900.0
2005-05-20 15:05:00,14.42,14.44,14.4,14.4,44300.0,14.42,14.44,14.4,14.4,44300.0
2005-05-20 15:10:00,14.4,14.49,14.4,14.46,42100.0,14.4,14.49,14.4,14.46,42100.0
2005-05-20 15:15:00,14.45,14.46,14.42,14.44,21100.0,14.45,14.46,14.42,14.44,21100.0
2005-05-20 15:20:00,14.44,14.46,14.42,14.45,30300.0,14.44,14.46,14.42,14.45,30300.0
2005-05-20 15:25:00,14.45,14.5,14.45,14.49,39700.0,14.45,14.5,14.45,14.49,39700.0
2005-05-20 15:30:00,14.5,14.53,14.47,14.5,70800.0,14.5,14.53,14.47,14.5,70800.0
2005-05-20 15:35:00,14.5,14.55,14.47,14.51,83700.0,14.5,14.55,14.47,14.51,83700.0
2005-05-20 15:40:00,14.51,14.54,14.49,14.5,46500.0,14.51,14.54,14.49,14.5,46500.0
2005-05-20 15:45:00,14.5,14.53,14.49,14.52,51600.0,14.5,14.53,14.49,14.52,51600.0
2005-05-20 15:50:00,14.53,14.56,14.5,14.54,68400.0,14.53,14.56,14.5,14.54,68400.0
2005-05-20 15:55:00,14.54,14.61,14.48,14.48,127100.0,14.54,14.61,14.48,14.48,127100.0
2005-05-23 09:30:00,14.47,14.56,14.42,14.46,60900.0,14.47,14.56,14.42,14.46,60900.0
2005-05-23 09:35:00,14.44,14.5,14.44,14.45,57300.0,14.44,14.5,14.44,14.45,57300.0
2005-05-23 09:40:00,14.45,14.45,14.3,14.44,54200.0,14.45,14.45,14.3,14.44,54200.0
2005-05-23 09:45:00,14.44,14.5,14.43,14.45,25200.0,14.44,14.5,14.43,14.45,25200.0
2005-05-23 09:50:00,14.45,14.45,14.34,14.41,36700.0,14.45,14.45,14.34,14.41,36700.0
2005-05-23 09:55:00,14.41,14.48,14.41,14.46,12700.0,14.41,14.48,14.41,14.46,12700.0
2005-05-23 10:00:00,14.46,14.5,14.46,14.5,63400.0,14.46,14.5,14.46,14.5,63400.0
2005-05-23 10:05:00,14.46,14.48,14.45,14.45,4800.0,14.46,14.48,14.45,14.45,4800.0
2005-05-23 10:10:00,14.45,14.45,14.35,14.37,26900.0,14.45,14.45,14.35,14.37,26900.0
2005-05-23 10:15:00,14.36,14.4,14.36,14.4,13200.0,14.36,14.4,14.36,14.4,13200.0
2005-05-23 10:20:00,14.4,14.4,14.35,14.35,16700.0,14.4,14.4,14.35,14.35,16700.0
2005-05-23 10:25:00,14.35,14.37,14.3,14.33,30200.0,14.35,14.37,14.3,14.33,30200.0
2005-05-23 10:30:00,14.33,14.39,14.33,14.37,20400.0,14.33,14.39,14.33,14.37,20400.0
2005-05-23 10:35:00,14.37,14.38,14.33,14.35,17200.0,14.37,14.38,14.33,14.35,17200.0
2005-05-23 10:40:00,14.34,14.34,14.26,14.26,25900.0,14.34,14.34,14.26,14.26,25900.0
2005-05-23 10:45:00,14.26,14.26,14.14,14.22,59500.0,14.26,14.26,14.14,14.22,59500.0
2005-05-23 10:50:00,14.22,14.3,14.2,14.24,17700.0,14.22,14.3,14.2,14.24,17700.0
2005-05-23 10:55:00,14.24,14.31,14.24,14.29,17800.0,14.24,14.31,14.24,14.29,17800.0
2005-05-23 11:00:00,14.27,14.31,14.26,14.26,12300.0,14.27,14.31,14.26,14.26,12300.0
2005-05-23 11:05:00,14.28,14.28,14.26,14.26,15700.0,14.28,14.28,14.26,14.26,15700.0
2005-05-23 11:10:00,14.27,14.27,14.17,14.2,37900.0,14.27,14.27,14.17,14.2,37900.0
2005-05-23 11:15:00,14.2,14.27,14.2,14.24,33700.0,14.2,14.27,14.2,14.24,33700.0
2005-05-23 11:20:00,14.24,14.27,14.2,14.2,14400.0,14.24,14.27,14.2,14.2,14400.0
2005-05-23 11:25:00,14.2,14.22,14.19,14.21,32300.0,14.2,14.22,14.19,14.21,32300.0
2005-05-23 11:30:00,14.22,14.22,14.18,14.18,63900.0,14.22,14.22,14.18,14.18,63900.0
2005-05-23 11:35:00,14.18,14.2,14.16,14.19,30700.0,14.18,14.2,14.16,14.19,30700.0
2005-05-23 11:40:00,14.18,14.19,14.16,14.18,23600.0,14.18,14.19,14.16,14.18,23600.0
2005-05-23 11:45:00,14.17,14.18,14.04,14.08,47600.0,14.17,14.18,14.04,14.08,47600.0
2005-05-23 11:50:00,14.09,14.15,14.08,14.14,12200.0,14.09,14.15,14.08,14.14,12200.0
2005-05-23 11:55:00,14.14,14.15,14.13,14.14,14300.0,14.14,14.15,14.13,14.14,14300.0
2005-05-23 12:00:00,14.13,14.2,14.13,14.2,12600.0,14.13,14.2,14.13,14.2,12600.0
2005-05-23 12:05:00,14.2,14.2,14.1,14.14,23100.0,14.2,14.2,14.1,14.14,23100.0
2005-05-23 12:10:00,14.13,14.16,14.11,14.15,33800.0,14.13,14.16,14.11,14.15,33800.0
2005-05-23 12:15:00,14.15,14.19,14.15,14.19,15300.0,14.15,14.19,14.15,14.19,15300.0
2005-05-23 12:20:00,14.19,14.2,14.14,14.14,28800.0,14.19,14.2,14.14,14.14,28800.0
2005-05-23 12:25:00,14.14,14.14,14.06,14.08,31100.0,14.14,14.14,14.06,14.08,31100.0
2005-05-23 12:30:00,14.07,14.15,14.06,14.14,31600.0,14.07,14.15,14.06,14.14,31600.0
2005-05-23 12:35:00,14.15,14.15,14.13,14.14,5100.0,14.15,14.15,14.13,14.14,5100.0
2005-05-23 12:40:00,14.13,14.13,14.1,14.1,13000.0,14.13,14.13,14.1,14.1,13000.0
2005-05-23 12:45:00,14.11,14.15,14.1,14.1,15600.0,14.11,14.15,14.1,14.1,15600.0
2005-05-23 12:50:00,14.11,14.11,14.07,14.09,7300.0,14.11,14.11,14.07,14.09,7300.0
2005-05-23 12:55:00,14.09,14.1,14.06,14.1,11900.0,14.09,14.1,14.06,14.1,11900.0
2005-05-23 13:00:00,14.09,14.1,14.07,14.07,10000.0,14.09,14.1,14.07,14.07,10000.0
2005-05-23 13:05:00,14.07,14.09,14.05,14.07,31200.0,14.07,14.09,14.05,14.07,31200.0
2005-05-23 13:10:00,14.08,14.08,14.05,14.07,5800.0,14.08,14.08,14.05,14.07,5800.0
2005-05-23 13:15:00,14.06,14.06,14.01,14.04,12200.0,14.06,14.06,14.01,14.04,12200.0
2005-05-23 13:20:00,14.02,14.05,14.02,14.04,26400.0,14.02,14.05,14.02,14.04,26400.0
2005-05-23 13:25:00,14.04,14.05,14.02,14.04,13600.0,14.04,14.05,14.02,14.04,13600.0
2005-05-23 13:30:00,14.01,14.05,14.01,14.04,26800.0,14.01,14.05,14.01,14.04,26800.0
2005-05-23 13:35:00,14.04,14.04,14.03,14.03,9900.0,14.04,14.04,14.03,14.03,9900.0
2005-05-23 13:40:00,14.03,14.03,13.91,13.94,85000.0,14.03,14.03,13.91,13.94,85000.0
2005-05-23 13:45:00,13.94,13.99,13.94,13.98,27600.0,13.94,13.99,13.94,13.98,27600.0
2005-05-23 13:50:00,13.97,14.0,13.96,13.99,16200.0,13.97,14.0,13.96,13.99,16200.0
2005-05-23 13:55:00,13.98,14.0,13.98,13.99,11900.0,13.98,14.0,13.98,13.99,11900.0
2005-05-23 14:00:00,13.99,14.0,13.96,14.0,19600.0,13.99,14.0,13.96,14.0,19600.0
2005-05-23 14:05:00,14.0,14.12,14.0,14.07,32600.0,14.0,14.12,14.0,14.07,32600.0
2005-05-23 14:10:00,14.07,14.07,14.03,14.06,4000.0,14.07,14.07,14.03,14.06,4000.0
2005-05-23 14:15:00,14.05,14.08,14.04,14.04,23100.0,14.05,14.08,14.04,14.04,23100.0
2005-05-23 14:20:00,14.05,14.06,14.04,14.05,7400.0,14.05,14.06,14.04,14.05,7400.0
2005-05-23 14:25:00,14.05,14.05,14.01,14.03,8100.0,14.05,14.05,14.01,14.03,8100.0
2005-05-23 14:30:00,14.03,14.03,13.99,14.0,22000.0,14.03,14.03,13.99,14.0,22000.0
2005-05-23 14:35:00,13.99,14.03,13.99,14.03,18700.0,13.99,14.03,13.99,14.03,18700.0
2005-05-23 14:40:00,14.03,14.08,14.03,14.05,23100.0,14.03,14.08,14.03,14.05,23100.0
2005-05-23 14:45:00,14.04,14.07,14.04,14.07,10300.0,14.04,14.07,14.04,14.07,10300.0
2005-05-23 14:50:00,14.07,14.1,14.07,14.09,26500.0,14.07,14.1,14.07,14.09,26500.0
2005-05-23 14:55:00,14.1,14.1,14.08,14.08,20000.0,14.1,14.1,14.08,14.08,20000.0
2005-05-23 15:00:00,14.08,14.08,14.07,14.08,33100.0,14.08,14.08,14.07,14.08,33100.0
2005-05-23 15:05:00,14.07,14.09,14.06,14.06,31700.0,14.07,14.09,14.06,14.06,31700.0
2005-05-23 15:10:00,14.07,14.07,14.04,14.06,27300.0,14.07,14.07,14.04,14.06,27300.0
2005-05-23 15:15:00,14.07,14.07,14.05,14.05,31300.0,14.07,14.07,14.05,14.05,31300.0
2005-05-23 15:20:00,14.05,14.07,14.03,14.03,27000.0,14.05,14.07,14.03,14.03,27000.0
2005-05-23 15:25:00,14.03,14.06,14.01,14.06,22800.0,14.03,14.06,14.01,14.06,22800.0
2005-05-23 15:30:00,14.06,14.07,14.05,14.06,47800.0,14.06,14.07,14.05,14.06,47800.0
2005-05-23 15:35:00,14.07,14.08,14.05,14.08,77000.0,14.07,14.08,14.05,14.08,77000.0
2005-05-23 15:40:00,14.08,14.11,14.05,14.07,47000.0,14.08,14.11,14.05,14.07,47000.0
2005-05-23 15:45:00,14.06,14.07,14.03,14.05,54800.0,14.06,14.07,14.03,14.05,54800.0
2005-05-23 15:50:00,14.05,14.05,13.96,13.97,56200.0,14.05,14.05,13.96,13.97,56200.0
2005-05-23 15:55:00,13.95,14.04,13.95,14.01,108400.0,13.95,14.04,13.95,14.01,108400.0
2005-05-24 09:30:00,14.09,14.13,14.0,14.0,40700.0,14.09,14.13,14.0,14.0,40700.0
2005-05-24 09:35:00,14.01,14.2,13.99,14.07,33000.0,14.01,14.2,13.99,14.07,33000.0
2005-05-24 09:40:00,14.14,14.2,14.09,14.18,41900.0,14.14,14.2,14.09,14.18,41900.0
2005-05-24 09:45:00,14.18,14.28,14.13,14.23,57300.0,14.18,14.28,14.13,14.23,57300.0
2005-05-24 09:50:00,14.24,14.24,14.16,14.19,53800.0,14.24,14.24,14.16,14.19,53800.0
2005-05-24 09:55:00,14.19,14.23,14.17,14.2,24100.0,14.19,14.23,14.17,14.2,24100.0
2005-05-24 10:00:00,14.18,14.2,14.12,14.12,15500.0,14.18,14.2,14.12,14.12,15500.0
2005-05-24 10:05:00,14.11,14.12,14.0,14.0,40600.0,14.11,14.12,14.0,14.0,40600.0
2005-05-24 10:10:00,14.01,14.05,14.0,14.0,23400.0,14.01,14.05,14.0,14.0,23400.0
2005-05-24 10:15:00,14.0,14.04,14.0,14.0,16200.0,14.0,14.04,14.0,14.0,16200.0
2005-05-24 10:20:00,14.03,14.05,13.91,14.02,45400.0,14.03,14.05,13.91,14.02,45400.0
2005-05-24 10:25:00,13.98,14.1,13.97,14.05,20700.0,13.98,14.1,13.97,14.05,20700.0
2005-05-24 10:30:00,14.1,14.1,14.08,14.08,4900.0,14.1,14.1,14.08,14.08,4900.0
2005-05-24 10:35:00,14.08,14.1,14.06,14.09,10400.0,14.08,14.1,14.06,14.09,10400.0
2005-05-24 10:40:00,14.08,14.1,14.08,14.09,5000.0,14.08,14.1,14.08,14.09,5000.0
2005-05-24 10:45:00,14.09,14.09,14.0,14.08,8000.0,14.09,14.09,14.0,14.08,8000.0
2005-05-24 10:50:00,14.08,14.14,14.05,14.12,23700.0,14.08,14.14,14.05,14.12,23700.0
2005-05-24 10:55:00,14.1,14.14,14.1,14.14,10300.0,14.1,14.14,14.1,14.14,10300.0
2005-05-24 11:00:00,14.15,14.19,14.12,14.15,12000.0,14.15,14.19,14.12,14.15,12000.0
2005-05-24 11:05:00,14.12,14.19,14.12,14.18,15400.0,14.12,14.19,14.12,14.18,15400.0
2005-05-24 11:10:00,14.18,14.19,14.14,14.16,6200.0,14.18,14.19,14.14,14.16,6200.0
2005-05-24 11:15:00,14.17,14.19,14.13,14.19,8900.0,14.17,14.19,14.13,14.19,8900.0
2005-05-24 11:20:00,14.15,14.2,14.15,14.2,8000.0,14.15,14.2,14.15,14.2,8000.0
2005-05-24 11:25:00,14.19,14.2,14.12,14.12,9400.0,14.19,14.2,14.12,14.12,9400.0
2005-05-24 11:30:00,14.11,14.15,14.1,14.15,9800.0,14.11,14.15,14.1,14.15,9800.0
2005-05-24 11:35:00,14.13,14.2,14.08,14.2,113300.0,14.13,14.2,14.08,14.2,113300.0
2005-05-24 11:40:00,14.19,14.22,14.15,14.18,23300.0,14.19,14.22,14.15,14.18,23300.0
2005-05-24 11:45:00,14.18,14.22,14.17,14.2,14900.0,14.18,14.22,14.17,14.2,14900.0
2005-05-24 11:50:00,14.2,14.22,14.13,14.15,23100.0,14.2,14.22,14.13,14.15,23100.0
2005-05-24 11:55:00,14.15,14.19,14.15,14.19,21000.0,14.15,14.19,14.15,14.19,21000.0
2005-05-24 12:00:00,14.2,14.21,14.14,14.2,53600.0,14.2,14.21,14.14,14.2,53600.0
2005-05-24 12:05:00,14.2,14.2,14.15,14.19,11200.0,14.2,14.2,14.15,14.19,11200.0
2005-05-24 12:10:00,14.17,14.2,14.15,14.19,20200.0,14.17,14.2,14.15,14.19,20200.0
2005-05-24 12:15:00,14.2,14.23,14.19,14.23,40900.0,14.2,14.23,14.19,14.23,40900.0
2005-05-24 12:20:00,14.23,14.23,14.15,14.15,22000.0,14.23,14.23,14.15,14.15,22000.0
2005-05-24 12:25:00,14.15,14.15,14.12,14.13,6400.0,14.15,14.15,14.12,14.13,6400.0
2005-05-24 12:30:00,14.13,14.14,14.11,14.11,7500.0,14.13,14.14,14.11,14.11,7500.0
2005-05-24 12:35:00,14.13,14.13,14.07,14.07,6900.0,14.13,14.13,14.07,14.07,6900.0
2005-05-24 12:40:00,14.09,14.09,14.07,14.07,2900.0,14.09,14.09,14.07,14.07,2900.0
2005-05-24 12:45:00,14.07,14.08,14.0,14.04,14700.0,14.07,14.08,14.0,14.04,14700.0
2005-05-24 12:50:00,14.03,14.04,14.0,14.0,9000.0,14.03,14.04,14.0,14.0,9000.0
2005-05-24 12:55:00,14.02,14.07,14.02,14.06,2800.0,14.02,14.07,14.02,14.06,2800.0
2005-05-24 13:00:00,14.08,14.1,14.05,14.09,12200.0,14.08,14.1,14.05,14.09,12200.0
2005-05-24 13:05:00,14.08,14.08,14.04,14.05,2900.0,14.08,14.08,14.04,14.05,2900.0
2005-05-24 13:10:00,14.05,14.1,14.03,14.06,16200.0,14.05,14.1,14.03,14.06,16200.0
2005-05-24 13:15:00,14.05,14.09,14.05,14.06,3300.0,14.05,14.09,14.05,14.06,3300.0
2005-05-24 13:20:00,14.07,14.09,14.03,14.03,5600.0,14.07,14.09,14.03,14.03,5600.0
2005-05-24 13:25:00,14.03,14.03,14.01,14.02,2400.0,14.03,14.03,14.01,14.02,2400.0
2005-05-24 13:30:00,14.02,14.03,14.0,14.02,1900.0,14.02,14.03,14.0,14.02,1900.0
2005-05-24 13:35:00,14.03,14.08,14.03,14.08,4000.0,14.03,14.08,14.03,14.08,4000.0
2005-05-24 13:40:00,14.08,14.09,14.06,14.07,2500.0,14.08,14.09,14.06,14.07,2500.0
2005-05-24 13:45:00,14.07,14.08,14.05,14.07,3600.0,14.07,14.08,14.05,14.07,3600.0
2005-05-24 13:50:00,14.06,14.07,14.05,14.07,1100.0,14.06,14.07,14.05,14.07,1100.0
2005-05-24 13:55:00,14.07,14.08,14.06,14.08,6600.0,14.07,14.08,14.06,14.08,6600.0
2005-05-24 14:00:00,14.07,14.11,14.05,14.05,18300.0,14.07,14.11,14.05,14.05,18300.0
2005-05-24 14:05:00,14.06,14.1,14.05,14.1,14500.0,14.06,14.1,14.05,14.1,14500.0
2005-05-24 14:10:00,14.09,14.09,14.06,14.08,7100.0,14.09,14.09,14.06,14.08,7100.0
2005-05-24 14:15:00,14.09,14.09,14.04,14.05,10100.0,14.09,14.09,14.04,14.05,10100.0
2005-05-24 14:20:00,14.05,14.09,14.04,14.07,17300.0,14.05,14.09,14.04,14.07,17300.0
2005-05-24 14:25:00,14.09,14.09,14.01,14.02,9900.0,14.09,14.09,14.01,14.02,9900.0
2005-05-24 14:30:00,14.0,14.03,14.0,14.01,9200.0,14.0,14.03,14.0,14.01,9200.0
2005-05-24 14:35:00,14.01,14.03,14.0,14.01,25800.0,14.01,14.03,14.0,14.01,25800.0
2005-05-24 14:40:00,14.0,14.01,13.99,14.01,12100.0,14.0,14.01,13.99,14.01,12100.0
2005-05-24 14:45:00,14.01,14.01,14.0,14.01,9500.0,14.01,14.01,14.0,14.01,9500.0
2005-05-24 14:50:00,14.01,14.01,13.95,13.96,17500.0,14.01,14.01,13.95,13.96,17500.0
2005-05-24 14:55:00,13.96,13.99,13.95,13.99,4900.0,13.96,13.99,13.95,13.99,4900.0
2005-05-24 15:00:00,14.0,14.0,13.94,13.99,23100.0,14.0,14.0,13.94,13.99,23100.0
2005-05-24 15:05:00,14.0,14.0,13.98,13.99,15900.0,14.0,14.0,13.98,13.99,15900.0
2005-05-24 15:10:00,13.99,14.0,13.98,13.99,13700.0,13.99,14.0,13.98,13.99,13700.0
2005-05-24 15:15:00,13.98,14.0,13.98,13.99,3500.0,13.98,14.0,13.98,13.99,3500.0
2005-05-24 15:20:00,14.0,14.0,13.97,14.0,11800.0,14.0,14.0,13.97,14.0,11800.0
2005-05-24 15:25:00,14.0,14.04,13.99,14.03,33200.0,14.0,14.04,13.99,14.03,33200.0
2005-05-24 15:30:00,14.03,14.08,14.02,14.07,39500.0,14.03,14.08,14.02,14.07,39500.0
2005-05-24 15:35:00,14.07,14.12,14.07,14.07,29100.0,14.07,14.12,14.07,14.07,29100.0
2005-05-24 15:40:00,14.06,14.07,14.02,14.02,18000.0,14.06,14.07,14.02,14.02,18000.0
2005-05-24 15:45:00,14.03,14.07,14.02,14.07,15900.0,14.03,14.07,14.02,14.07,15900.0
2005-05-24 15:50:00,14.07,14.09,14.0,14.07,33100.0,14.07,14.09,14.0,14.07,33100.0
2005-05-24 15:55:00,14.07,14.07,13.99,14.04,52800.0,14.07,14.07,13.99,14.04,52800.0
2005-05-25 09:30:00,14.01,14.04,13.99,14.0,25500.0,14.01,14.04,13.99,14.0,25500.0
2005-05-25 09:35:00,14.0,14.03,14.0,14.02,8400.0,14.0,14.03,14.0,14.02,8400.0
2005-05-25 09:40:00,14.03,14.15,14.03,14.15,18500.0,14.03,14.15,14.03,14.15,18500.0
2005-05-25 09:45:00,14.15,14.19,14.06,14.15,19700.0,14.15,14.19,14.06,14.15,19700.0
2005-05-25 09:50:00,14.17,14.18,14.1,14.15,20100.0,14.17,14.18,14.1,14.15,20100.0
2005-05-25 09:55:00,14.15,14.18,14.11,14.15,16300.0,14.15,14.18,14.11,14.15,16300.0
2005-05-25 10:00:00,14.16,14.17,14.13,14.17,16100.0,14.16,14.17,14.13,14.17,16100.0
2005-05-25 10:05:00,14.17,14.18,14.15,14.15,11300.0,14.17,14.18,14.15,14.15,11300.0
2005-05-25 10:10:00,14.15,14.15,14.06,14.07,13200.0,14.15,14.15,14.06,14.07,13200.0
2005-05-25 10:15:00,14.07,14.07,14.0,14.02,6600.0,14.07,14.07,14.0,14.02,6600.0
2005-05-25 10:20:00,14.02,14.09,14.02,14.02,10200.0,14.02,14.09,14.02,14.02,10200.0
2005-05-25 10:25:00,14.03,14.07,14.0,14.06,10500.0,14.03,14.07,14.0,14.06,10500.0
2005-05-25 10:30:00,14.07,14.07,13.94,13.96,26600.0,14.07,14.07,13.94,13.96,26600.0
2005-05-25 10:35:00,13.94,14.03,13.91,14.02,18300.0,13.94,14.03,13.91,14.02,18300.0
2005-05-25 10:40:00,14.03,14.06,14.02,14.02,6200.0,14.03,14.06,14.02,14.02,6200.0
2005-05-25 10:45:00,14.0,14.02,13.99,13.99,10900.0,14.0,14.02,13.99,13.99,10900.0
2005-05-25 10:50:00,13.99,14.0,13.93,13.99,22000.0,13.99,14.0,13.93,13.99,22000.0
2005-05-25 10:55:00,13.98,14.0,13.95,13.96,7900.0,13.98,14.0,13.95,13.96,7900.0
2005-05-25 11:00:00,13.96,13.97,13.93,13.94,9600.0,13.96,13.97,13.93,13.94,9600.0
2005-05-25 11:05:00,13.94,13.96,13.93,13.95,5200.0,13.94,13.96,13.93,13.95,5200.0
2005-05-25 11:10:00,13.96,13.97,13.9,13.92,27400.0,13.96,13.97,13.9,13.92,27400.0
2005-05-25 11:15:00,13.93,13.93,13.92,13.93,8000.0,13.93,13.93,13.92,13.93,8000.0
2005-05-25 11:20:00,13.93,13.95,13.92,13.94,5400.0,13.93,13.95,13.92,13.94,5400.0
2005-05-25 11:25:00,13.95,13.95,13.91,13.93,8900.0,13.95,13.95,13.91,13.93,8900.0
2005-05-25 11:30:00,13.93,13.95,13.92,13.94,14800.0,13.93,13.95,13.92,13.94,14800.0
2005-05-25 11:35:00,13.94,13.99,13.94,13.98,17200.0,13.94,13.99,13.94,13.98,17200.0
2005-05-25 11:40:00,13.99,13.99,13.98,13.98,2900.0,13.99,13.99,13.98,13.98,2900.0
2005-05-25 11:45:00,13.98,14.0,13.98,13.98,5600.0,13.98,14.0,13.98,13.98,5600.0
2005-05-25 11:50:00,13.98,14.0,13.98,13.99,700.0,13.98,14.0,13.98,13.99,700.0
2005-05-25 11:55:00,13.99,13.99,13.96,13.97,7200.0,13.99,13.99,13.96,13.97,7200.0
2005-05-25 12:00:00,13.98,13.98,13.98,13.98,2000.0,13.98,13.98,13.98,13.98,2000.0
2005-05-25 12:05:00,13.97,13.97,13.95,13.95,5500.0,13.97,13.97,13.95,13.95,5500.0
2005-05-25 12:10:00,13.96,13.97,13.94,13.94,9900.0,13.96,13.97,13.94,13.94,9900.0
2005-05-25 12:15:00,13.94,13.95,13.94,13.95,2400.0,13.94,13.95,13.94,13.95,2400.0
2005-05-25 12:20:00,13.96,13.96,13.95,13.96,2600.0,13.96,13.96,13.95,13.96,2600.0
2005-05-25 12:25:00,13.97,13.99,13.95,13.99,3000.0,13.97,13.99,13.95,13.99,3000.0
2005-05-25 12:30:00,14.0,14.0,13.95,13.95,18000.0,14.0,14.0,13.95,13.95,18000.0
2005-05-25 12:35:00,13.97,13.98,13.96,13.98,3100.0,13.97,13.98,13.96,13.98,3100.0
2005-05-25 12:40:00,13.98,14.0,13.96,13.97,14700.0,13.98,14.0,13.96,13.97,14700.0
2005-05-25 12:45:00,13.97,13.99,13.9,13.92,27900.0,13.97,13.99,13.9,13.92,27900.0
2005-05-25 12:50:00,13.91,13.91,13.85,13.85,24100.0,13.91,13.91,13.85,13.85,24100.0
2005-05-25 12:55:00,13.85,13.87,13.84,13.87,4200.0,13.85,13.87,13.84,13.87,4200.0
2005-05-25 13:00:00,13.86,13.88,13.86,13.88,2800.0,13.86,13.88,13.86,13.88,2800.0
2005-05-25 13:05:00,13.88,13.88,13.86,13.88,2800.0,13.88,13.88,13.86,13.88,2800.0
2005-05-25 13:10:00,13.88,13.91,13.88,13.91,3200.0,13.88,13.91,13.88,13.91,3200.0
2005-05-25 13:15:00,13.91,13.91,13.9,13.9,5200.0,13.91,13.91,13.9,13.9,5200.0
2005-05-25 13:20:00,13.9,13.9,13.9,13.9,2000.0,13.9,13.9,13.9,13.9,2000.0
2005-05-25 13:25:00,13.91,13.91,13.89,13.9,4800.0,13.91,13.91,13.89,13.9,4800.0
2005-05-25 13:30:00,13.9,13.91,13.9,13.9,13900.0,13.9,13.91,13.9,13.9,13900.0
2005-05-25 13:35:00,13.9,13.9,13.78,13.86,66400.0,13.9,13.9,13.78,13.86,66400.0
2005-05-25 13:40:00,13.87,13.87,13.85,13.85,9500.0,13.87,13.87,13.85,13.85,9500.0
2005-05-25 13:45:00,13.85,13.87,13.8,13.87,20500.0,13.85,13.87,13.8,13.87,20500.0
2005-05-25 13:50:00,13.86,13.86,13.84,13.85,3000.0,13.86,13.86,13.84,13.85,3000.0
2005-05-25 13:55:00,13.85,13.86,13.85,13.86,5800.0,13.85,13.86,13.85,13.86,5800.0
2005-05-25 14:00:00,13.85,13.87,13.85,13.87,6700.0,13.85,13.87,13.85,13.87,6700.0
2005-05-25 14:05:00,13.87,13.88,13.86,13.88,3500.0,13.87,13.88,13.86,13.88,3500.0
2005-05-25 14:10:00,13.87,13.87,13.85,13.86,18700.0,13.87,13.87,13.85,13.86,18700.0
2005-05-25 14:15:00,13.86,13.88,13.86,13.87,1100.0,13.86,13.88,13.86,13.87,1100.0
2005-05-25 14:20:00,13.87,13.87,13.81,13.82,20800.0,13.87,13.87,13.81,13.82,20800.0
2005-05-25 14:25:00,13.82,13.88,13.8,13.83,31000.0,13.82,13.88,13.8,13.83,31000.0
2005-05-25 14:30:00,13.85,13.88,13.83,13.88,15800.0,13.85,13.88,13.83,13.88,15800.0
2005-05-25 14:35:00,13.87,13.88,13.85,13.86,5500.0,13.87,13.88,13.85,13.86,5500.0
2005-05-25 14:40:00,13.87,13.87,13.86,13.86,3500.0,13.87,13.87,13.86,13.86,3500.0
2005-05-25 14:45:00,13.86,13.88,13.85,13.87,1600.0,13.86,13.88,13.85,13.87,1600.0
2005-05-25 14:50:00,13.87,13.88,13.87,13.87,1600.0,13.87,13.88,13.87,13.87,1600.0
2005-05-25 14:55:00,13.87,13.89,13.86,13.89,4400.0,13.87,13.89,13.86,13.89,4400.0
2005-05-25 15:00:00,13.89,13.89,13.86,13.86,9000.0,13.89,13.89,13.86,13.86,9000.0
2005-05-25 15:05:00,13.87,13.87,13.85,13.86,4200.0,13.87,13.87,13.85,13.86,4200.0
2005-05-25 15:10:00,13.86,13.9,13.86,13.87,8200.0,13.86,13.9,13.86,13.87,8200.0
2005-05-25 15:15:00,13.86,13.89,13.86,13.89,9900.0,13.86,13.89,13.86,13.89,9900.0
2005-05-25 15:20:00,13.88,13.89,13.88,13.89,3300.0,13.88,13.89,13.88,13.89,3300.0
2005-05-25 15:25:00,13.9,13.96,13.89,13.91,20700.0,13.9,13.96,13.89,13.91,20700.0
2005-05-25 15:30:00,13.92,14.0,13.92,13.98,18500.0,13.92,14.0,13.92,13.98,18500.0
2005-05-25 15:35:00,13.98,14.0,13.96,13.96,26700.0,13.98,14.0,13.96,13.96,26700.0
2005-05-25 15:40:00,13.98,14.0,13.97,13.97,9500.0,13.98,14.0,13.97,13.97,9500.0
2005-05-25 15:45:00,13.98,13.98,13.91,13.91,10600.0,13.98,13.98,13.91,13.91,10600.0
2005-05-25 15:50:00,13.92,13.95,13.9,13.94,19700.0,13.92,13.95,13.9,13.94,19700.0
2005-05-25 15:55:00,13.94,13.96,13.9,13.9,29500.0,13.94,13.96,13.9,13.9,29500.0
2005-05-26 09:30:00,13.79,13.9,13.71,13.9,20600.0,13.79,13.9,13.71,13.9,20600.0
2005-05-26 09:35:00,13.85,14.02,13.85,14.02,19000.0,13.85,14.02,13.85,14.02,19000.0
2005-05-26 09:40:00,14.03,14.13,14.03,14.12,25800.0,14.03,14.13,14.03,14.12,25800.0
2005-05-26 09:45:00,14.12,14.2,14.01,14.15,55800.0,14.12,14.2,14.01,14.15,55800.0
2005-05-26 09:50:00,14.15,14.18,14.08,14.15,20300.0,14.15,14.18,14.08,14.15,20300.0
2005-05-26 09:55:00,14.18,14.25,14.16,14.21,21800.0,14.18,14.25,14.16,14.21,21800.0
2005-05-26 10:00:00,14.21,14.29,14.21,14.22,28600.0,14.21,14.29,14.21,14.22,28600.0
2005-05-26 10:05:00,14.22,14.29,14.22,14.28,32600.0,14.22,14.29,14.22,14.28,32600.0
2005-05-26 10:10:00,14.29,14.4,14.28,14.3,59900.0,14.29,14.4,14.28,14.3,59900.0
2005-05-26 10:15:00,14.33,14.43,14.27,14.27,53600.0,14.33,14.43,14.27,14.27,53600.0
2005-05-26 10:20:00,14.32,14.49,14.2,14.21,38800.0,14.32,14.49,14.2,14.21,38800.0
2005-05-26 10:25:00,14.2,14.21,14.15,14.16,5000.0,14.2,14.21,14.15,14.16,5000.0
2005-05-26 10:30:00,14.16,14.17,14.13,14.15,5500.0,14.16,14.17,14.13,14.15,5500.0
2005-05-26 10:35:00,14.17,14.17,14.12,14.12,8200.0,14.17,14.17,14.12,14.12,8200.0
2005-05-26 10:40:00,14.12,14.14,14.11,14.12,8300.0,14.12,14.14,14.11,14.12,8300.0
2005-05-26 10:45:00,14.13,14.16,14.1,14.15,19200.0,14.13,14.16,14.1,14.15,19200.0
2005-05-26 10:50:00,14.16,14.16,14.14,14.14,7000.0,14.16,14.16,14.14,14.14,7000.0
2005-05-26 10:55:00,14.15,14.17,14.15,14.16,5400.0,14.15,14.17,14.15,14.16,5400.0
2005-05-26 11:00:00,14.15,14.17,14.13,14.14,11100.0,14.15,14.17,14.13,14.14,11100.0
2005-05-26 11:05:00,14.14,14.17,14.14,14.17,8800.0,14.14,14.17,14.14,14.17,8800.0
2005-05-26 11:10:00,14.15,14.22,14.15,14.15,13300.0,14.15,14.22,14.15,14.15,13300.0
2005-05-26 11:15:00,14.18,14.19,14.13,14.15,7600.0,14.18,14.19,14.13,14.15,7600.0
2005-05-26 11:20:00,14.18,14.18,14.15,14.15,3200.0,14.18,14.18,14.15,14.15,3200.0
2005-05-26 11:25:00,14.16,14.21,14.16,14.19,10700.0,14.16,14.21,14.16,14.19,10700.0
2005-05-26 11:30:00,14.18,14.19,14.13,14.15,11500.0,14.18,14.19,14.13,14.15,11500.0
2005-05-26 11:35:00,14.14,14.14,14.12,14.13,2400.0,14.14,14.14,14.12,14.13,2400.0
2005-05-26 11:40:00,14.13,14.13,14.12,14.12,2700.0,14.13,14.13,14.12,14.12,2700.0
2005-05-26 11:45:00,14.12,14.12,14.1,14.12,16400.0,14.12,14.12,14.1,14.12,16400.0
2005-05-26 11:50:00,14.11,14.15,14.11,14.15,4700.0,14.11,14.15,14.11,14.15,4700.0
2005-05-26 11:55:00,14.13,14.14,14.13,14.14,1800.0,14.13,14.14,14.13,14.14,1800.0
2005-05-26 12:00:00,14.13,14.14,14.13,14.13,5400.0,14.13,14.14,14.13,14.13,5400.0
2005-05-26 12:05:00,14.13,14.14,14.13,14.13,400.0,14.13,14.14,14.13,14.13,400.0
2005-05-26 12:10:00,14.13,14.13,14.1,14.1,4400.0,14.13,14.13,14.1,14.1,4400.0
2005-05-26 12:15:00,14.11,14.11,14.07,14.09,6900.0,14.11,14.11,14.07,14.09,6900.0
2005-05-26 12:20:00,14.08,14.09,14.04,14.06,8400.0,14.08,14.09,14.04,14.06,8400.0
2005-05-26 12:25:00,14.06,14.1,14.04,14.09,4800.0,14.06,14.1,14.04,14.09,4800.0
2005-05-26 12:30:00,14.06,14.09,14.06,14.09,2400.0,14.06,14.09,14.06,14.09,2400.0
2005-05-26 12:35:00,14.07,14.09,14.07,14.08,900.0,14.07,14.09,14.07,14.08,900.0
2005-05-26 12:40:00,14.08,14.09,14.08,14.08,1000.0,14.08,14.09,14.08,14.08,1000.0
2005-05-26 12:45:00,14.1,14.11,14.09,14.11,4200.0,14.1,14.11,14.09,14.11,4200.0
2005-05-26 12:50:00,14.11,14.13,14.07,14.07,3200.0,14.11,14.13,14.07,14.07,3200.0
2005-05-26 12:55:00,14.08,14.09,14.05,14.05,2500.0,14.08,14.09,14.05,14.05,2500.0
2005-05-26 13:00:00,14.06,14.08,14.04,14.08,3900.0,14.06,14.08,14.04,14.08,3900.0
2005-05-26 13:05:00,14.07,14.08,14.07,14.08,400.0,14.07,14.08,14.07,14.08,400.0
2005-05-26 13:10:00,14.08,14.08,14.07,14.07,8700.0,14.08,14.08,14.07,14.07,8700.0
2005-05-26 13:15:00,14.08,14.08,14.04,14.04,6600.0,14.08,14.08,14.04,14.04,6600.0
2005-05-26 13:20:00,14.05,14.06,14.04,14.06,1000.0,14.05,14.06,14.04,14.06,1000.0
2005-05-26 13:25:00,14.04,14.05,14.03,14.04,3700.0,14.04,14.05,14.03,14.04,3700.0
2005-05-26 13:30:00,14.04,14.04,14.03,14.03,2000.0,14.04,14.04,14.03,14.03,2000.0
2005-05-26 13:35:00,14.03,14.06,14.03,14.05,10500.0,14.03,14.06,14.03,14.05,10500.0
2005-05-26 13:40:00,14.04,14.05,14.02,14.03,4700.0,14.04,14.05,14.02,14.03,4700.0
2005-05-26 13:45:00,14.02,14.05,14.02,14.04,2400.0,14.02,14.05,14.02,14.04,2400.0
2005-05-26 13:50:00,14.05,14.06,14.03,14.04,2600.0,14.05,14.06,14.03,14.04,2600.0
2005-05-26 13:55:00,14.04,14.04,14.04,14.04,600.0,14.04,14.04,14.04,14.04,600.0
2005-05-26 14:00:00,14.04,14.05,14.04,14.05,1700.0,14.04,14.05,14.04,14.05,1700.0
2005-05-26 14:05:00,14.04,14.05,14.03,14.04,6600.0,14.04,14.05,14.03,14.04,6600.0
2005-05-26 14:10:00,14.04,14.05,14.04,14.05,4500.0,14.04,14.05,14.04,14.05,4500.0
2005-05-26 14:15:00,14.05,14.06,14.04,14.04,4400.0,14.05,14.06,14.04,14.04,4400.0
2005-05-26 14:20:00,14.05,14.05,14.03,14.03,3000.0,14.05,14.05,14.03,14.03,3000.0
2005-05-26 14:25:00,14.03,14.05,14.03,14.04,2700.0,14.03,14.05,14.03,14.04,2700.0
2005-05-26 14:30:00,14.05,14.05,14.03,14.03,2600.0,14.05,14.05,14.03,14.03,2600.0
2005-05-26 14:35:00,14.03,14.05,14.03,14.03,3700.0,14.03,14.05,14.03,14.03,3700.0
2005-05-26 14:40:00,14.03,14.04,14.02,14.04,4400.0,14.03,14.04,14.02,14.04,4400.0
2005-05-26 14:45:00,14.03,14.04,14.03,14.04,2500.0,14.03,14.04,14.03,14.04,2500.0
2005-05-26 14:50:00,14.03,14.04,14.03,14.04,2900.0,14.03,14.04,14.03,14.04,2900.0
2005-05-26 14:55:00,14.05,14.06,14.05,14.06,2500.0,14.05,14.06,14.05,14.06,2500.0
2005-05-26 15:00:00,14.05,14.06,14.05,14.05,6300.0,14.05,14.06,14.05,14.05,6300.0
2005-05-26 15:05:00,14.06,14.06,14.05,14.05,4000.0,14.06,14.06,14.05,14.05,4000.0
2005-05-26 15:10:00,14.06,14.06,14.05,14.06,5100.0,14.06,14.06,14.05,14.06,5100.0
2005-05-26 15:15:00,14.05,14.06,14.05,14.05,14200.0,14.05,14.06,14.05,14.05,14200.0
2005-05-26 15:20:00,14.06,14.09,14.05,14.08,7500.0,14.06,14.09,14.05,14.08,7500.0
2005-05-26 15:25:00,14.09,14.1,14.07,14.07,7400.0,14.09,14.1,14.07,14.07,7400.0
2005-05-26 15:30:00,14.07,14.08,14.06,14.07,6200.0,14.07,14.08,14.06,14.07,6200.0
2005-05-26 15:35:00,14.07,14.08,14.03,14.05,27300.0,14.07,14.08,14.03,14.05,27300.0
2005-05-26 15:40:00,14.04,14.06,14.02,14.02,8400.0,14.04,14.06,14.02,14.02,8400.0
2005-05-26 15:45:00,14.02,14.03,14.01,14.03,10800.0,14.02,14.03,14.01,14.03,10800.0
2005-05-26 15:50:00,14.03,14.07,14.02,14.05,19000.0,14.03,14.07,14.02,14.05,19000.0
2005-05-26 15:55:00,14.05,14.1,14.04,14.08,18900.0,14.05,14.1,14.04,14.08,18900.0
2005-05-27 09:30:00,14.03,14.16,14.0,14.06,17500.0,14.03,14.16,14.0,14.06,17500.0
2005-05-27 09:35:00,14.05,14.07,14.0,14.02,11800.0,14.05,14.07,14.0,14.02,11800.0
2005-05-27 09:40:00,14.03,14.03,13.97,13.97,9300.0,14.03,14.03,13.97,13.97,9300.0
2005-05-27 09:45:00,13.97,13.98,13.91,13.98,6800.0,13.97,13.98,13.91,13.98,6800.0
2005-05-27 09:50:00,13.98,14.03,13.97,14.01,8500.0,13.98,14.03,13.97,14.01,8500.0
2005-05-27 09:55:00,14.03,14.07,14.03,14.06,2100.0,14.03,14.07,14.03,14.06,2100.0
2005-05-27 10:00:00,14.05,14.06,14.05,14.05,2900.0,14.05,14.06,14.05,14.05,2900.0
2005-05-27 10:05:00,14.06,14.06,14.01,14.05,3700.0,14.06,14.06,14.01,14.05,3700.0
2005-05-27 10:10:00,14.03,14.03,13.95,13.96,15600.0,14.03,14.03,13.95,13.96,15600.0
2005-05-27 10:15:00,13.95,13.99,13.95,13.99,5800.0,13.95,13.99,13.95,13.99,5800.0
2005-05-27 10:20:00,13.97,14.0,13.97,13.98,3300.0,13.97,14.0,13.97,13.98,3300.0
2005-05-27 10:25:00,13.98,14.02,13.96,13.98,4000.0,13.98,14.02,13.96,13.98,4000.0
2005-05-27 10:30:00,13.97,14.03,13.96,14.03,6200.0,13.97,14.03,13.96,14.03,6200.0
2005-05-27 10:35:00,14.04,14.04,14.03,14.03,7400.0,14.04,14.04,14.03,14.03,7400.0
2005-05-27 10:40:00,14.04,14.05,14.03,14.04,9800.0,14.04,14.05,14.03,14.04,9800.0
2005-05-27 10:45:00,14.05,14.05,13.99,13.99,14200.0,14.05,14.05,13.99,13.99,14200.0
2005-05-27 10:50:00,14.0,14.01,14.0,14.0,7000.0,14.0,14.01,14.0,14.0,7000.0
2005-05-27 10:55:00,14.01,14.03,14.0,14.03,1900.0,14.01,14.03,14.0,14.03,1900.0
2005-05-27 11:00:00,14.04,14.04,14.04,14.04,300.0,14.04,14.04,14.04,14.04,300.0
2005-05-27 11:05:00,14.05,14.1,14.05,14.09,5100.0,14.05,14.1,14.05,14.09,5100.0
2005-05-27 11:10:00,14.09,14.1,14.09,14.1,5500.0,14.09,14.1,14.09,14.1,5500.0
2005-05-27 11:15:00,14.1,14.1,14.07,14.08,10600.0,14.1,14.1,14.07,14.08,10600.0
2005-05-27 11:20:00,14.07,14.08,14.07,14.07,13100.0,14.07,14.08,14.07,14.07,13100.0
2005-05-27 11:25:00,14.07,14.08,14.06,14.07,5700.0,14.07,14.08,14.06,14.07,5700.0
2005-05-27 11:30:00,14.07,14.08,14.03,14.05,8600.0,14.07,14.08,14.03,14.05,8600.0
2005-05-27 11:35:00,14.05,14.06,14.05,14.06,4400.0,14.05,14.06,14.05,14.06,4400.0
2005-05-27 11:40:00,14.07,14.08,14.06,14.06,1000.0,14.07,14.08,14.06,14.06,1000.0
2005-05-27 11:45:00,14.06,14.07,14.06,14.07,3000.0,14.06,14.07,14.06,14.07,3000.0
2005-05-27 11:50:00,14.07,14.08,14.06,14.07,1000.0,14.07,14.08,14.06,14.07,1000.0
2005-05-27 11:55:00,14.06,14.07,14.05,14.05,1100.0,14.06,14.07,14.05,14.05,1100.0
2005-05-27 12:00:00,14.07,14.08,14.05,14.05,11800.0,14.07,14.08,14.05,14.05,11800.0
2005-05-27 12:05:00,14.05,14.06,14.05,14.06,1300.0,14.05,14.06,14.05,14.06,1300.0
2005-05-27 12:10:00,14.06,14.07,14.05,14.05,2800.0,14.06,14.07,14.05,14.05,2800.0
2005-05-27 12:15:00,14.05,14.06,14.05,14.06,2100.0,14.05,14.06,14.05,14.06,2100.0
2005-05-27 12:20:00,14.06,14.06,14.05,14.05,2600.0,14.06,14.06,14.05,14.05,2600.0
2005-05-27 12:25:00,14.06,14.06,14.06,14.06,100.0,14.06,14.06,14.06,14.06,100.0
2005-05-27 12:30:00,14.06,14.07,14.06,14.06,900.0,14.06,14.07,14.06,14.06,900.0
2005-05-27 12:35:00,14.06,14.08,14.06,14.08,2000.0,14.06,14.08,14.06,14.08,2000.0
2005-05-27 12:40:00,14.08,14.08,14.06,14.06,1600.0,14.08,14.08,14.06,14.06,1600.0
2005-05-27 12:45:00,14.08,14.08,14.06,14.07,600.0,14.08,14.08,14.06,14.07,600.0
2005-05-27 12:50:00,14.06,14.08,14.06,14.08,7700.0,14.06,14.08,14.06,14.08,7700.0
2005-05-27 12:55:00,14.08,14.08,14.06,14.08,1700.0,14.08,14.08,14.06,14.08,1700.0
2005-05-27 13:00:00,14.08,14.08,14.07,14.07,1000.0,14.08,14.08,14.07,14.07,1000.0
2005-05-27 13:05:00,14.08,14.09,14.07,14.09,4300.0,14.08,14.09,14.07,14.09,4300.0
2005-05-27 13:10:00,14.09,14.09,14.08,14.09,2100.0,14.09,14.09,14.08,14.09,2100.0
2005-05-27 13:15:00,14.09,14.09,14.08,14.08,1500.0,14.09,14.09,14.08,14.08,1500.0
2005-05-27 13:20:00,14.08,14.09,14.06,14.06,5000.0,14.08,14.09,14.06,14.06,5000.0
2005-05-27 13:25:00,14.08,14.08,14.06,14.07,8600.0,14.08,14.08,14.06,14.07,8600.0
2005-05-27 13:30:00,14.06,14.07,14.06,14.07,4200.0,14.06,14.07,14.06,14.07,4200.0
2005-05-27 13:35:00,14.07,14.07,14.06,14.07,5500.0,14.07,14.07,14.06,14.07,5500.0
2005-05-27 13:40:00,14.06,14.07,14.06,14.07,5800.0,14.06,14.07,14.06,14.07,5800.0
2005-05-27 13:45:00,14.06,14.07,14.06,14.06,1200.0,14.06,14.07,14.06,14.06,1200.0
2005-05-27 13:50:00,14.06,14.07,14.06,14.07,1500.0,14.06,14.07,14.06,14.07,1500.0
2005-05-27 13:55:00,14.06,14.07,14.06,14.07,800.0,14.06,14.07,14.06,14.07,800.0
2005-05-27 14:00:00,14.06,14.07,14.06,14.07,700.0,14.06,14.07,14.06,14.07,700.0
2005-05-27 14:05:00,14.07,14.07,14.06,14.07,1900.0,14.07,14.07,14.06,14.07,1900.0
2005-05-27 14:10:00,14.07,14.08,14.06,14.08,5400.0,14.07,14.08,14.06,14.08,5400.0
2005-05-27 14:15:00,14.06,14.08,14.06,14.07,13900.0,14.06,14.08,14.06,14.07,13900.0
2005-05-27 14:20:00,14.09,14.09,14.07,14.08,6700.0,14.09,14.09,14.07,14.08,6700.0
2005-05-27 14:25:00,14.08,14.08,14.06,14.06,5700.0,14.08,14.08,14.06,14.06,5700.0
2005-05-27 14:30:00,14.07,14.09,14.06,14.08,44200.0,14.07,14.09,14.06,14.08,44200.0
2005-05-27 14:35:00,14.08,14.08,14.07,14.08,21200.0,14.08,14.08,14.07,14.08,21200.0
2005-05-27 14:40:00,14.08,14.08,14.07,14.07,5100.0,14.08,14.08,14.07,14.07,5100.0
2005-05-27 14:45:00,14.08,14.08,14.07,14.08,3100.0,14.08,14.08,14.07,14.08,3100.0
2005-05-27 14:50:00,14.07,14.08,14.07,14.08,2200.0,14.07,14.08,14.07,14.08,2200.0
2005-05-27 14:55:00,14.07,14.07,14.06,14.06,2700.0,14.07,14.07,14.06,14.06,2700.0
2005-05-27 15:00:00,14.07,14.08,14.04,14.05,9700.0,14.07,14.08,14.04,14.05,9700.0
2005-05-27 15:05:00,14.04,14.05,14.03,14.04,4600.0,14.04,14.05,14.03,14.04,4600.0
2005-05-27 15:10:00,14.04,14.04,14.01,14.03,2500.0,14.04,14.04,14.01,14.03,2500.0
2005-05-27 15:15:00,14.03,14.05,14.03,14.04,2600.0,14.03,14.05,14.03,14.04,2600.0
2005-05-27 15:20:00,14.05,14.08,14.04,14.07,40700.0,14.05,14.08,14.04,14.07,40700.0
2005-05-27 15:25:00,14.08,14.08,14.0,14.0,9700.0,14.08,14.08,14.0,14.0,9700.0
2005-05-27 15:30:00,14.02,14.05,14.01,14.05,6000.0,14.02,14.05,14.01,14.05,6000.0
2005-05-27 15:35:00,14.05,14.07,14.04,14.06,8900.0,14.05,14.07,14.04,14.06,8900.0
2005-05-27 15:40:00,14.05,14.08,14.05,14.06,3400.0,14.05,14.08,14.05,14.06,3400.0
2005-05-27 15:45:00,14.06,14.07,14.0,14.0,12000.0,14.06,14.07,14.0,14.0,12000.0
2005-05-27 15:50:00,14.01,14.04,14.01,14.03,7900.0,14.01,14.04,14.01,14.03,7900.0
2005-05-27 15:55:00,14.02,14.08,14.02,14.08,7400.0,14.02,14.08,14.02,14.08,7400.0
2005-05-31 09:30:00,14.09,14.16,14.0,14.02,28000.0,14.09,14.16,14.0,14.02,28000.0
2005-05-31 09:35:00,14.02,14.05,14.01,14.02,4900.0,14.02,14.05,14.01,14.02,4900.0
2005-05-31 09:40:00,14.03,14.03,14.0,14.01,11100.0,14.03,14.03,14.0,14.01,11100.0
2005-05-31 09:45:00,14.0,14.02,14.0,14.01,11400.0,14.0,14.02,14.0,14.01,11400.0
2005-05-31 09:50:00,14.02,14.03,14.0,14.01,4100.0,14.02,14.03,14.0,14.01,4100.0
2005-05-31 09:55:00,14.01,14.03,13.99,14.02,4500.0,14.01,14.03,13.99,14.02,4500.0
2005-05-31 10:00:00,14.03,14.06,14.01,14.01,11600.0,14.03,14.06,14.01,14.01,11600.0
2005-05-31 10:05:00,14.04,14.08,14.03,14.06,9500.0,14.04,14.08,14.03,14.06,9500.0
2005-05-31 10:10:00,14.05,14.09,14.03,14.09,4500.0,14.05,14.09,14.03,14.09,4500.0
2005-05-31 10:15:00,14.09,14.2,14.06,14.15,15800.0,14.09,14.2,14.06,14.15,15800.0
2005-05-31 10:20:00,14.15,14.19,14.1,14.17,16700.0,14.15,14.19,14.1,14.17,16700.0
2005-05-31 10:25:00,14.17,14.19,14.15,14.18,9000.0,14.17,14.19,14.15,14.18,9000.0
2005-05-31 10:30:00,14.18,14.18,14.15,14.15,16100.0,14.18,14.18,14.15,14.15,16100.0
2005-05-31 10:35:00,14.15,14.18,14.15,14.17,20100.0,14.15,14.18,14.15,14.17,20100.0
2005-05-31 10:40:00,14.16,14.18,14.11,14.12,12200.0,14.16,14.18,14.11,14.12,12200.0
2005-05-31 10:45:00,14.15,14.16,14.09,14.1,20700.0,14.15,14.16,14.09,14.1,20700.0
2005-05-31 10:50:00,14.08,14.08,14.07,14.08,4100.0,14.08,14.08,14.07,14.08,4100.0
2005-05-31 10:55:00,14.08,14.1,14.07,14.07,13100.0,14.08,14.1,14.07,14.07,13100.0
2005-05-31 11:00:00,14.06,14.11,14.05,14.11,24100.0,14.06,14.11,14.05,14.11,24100.0
2005-05-31 11:05:00,14.08,14.13,14.07,14.07,8200.0,14.08,14.13,14.07,14.07,8200.0
2005-05-31 11:10:00,14.05,14.05,14.05,14.05,400.0,14.05,14.05,14.05,14.05,400.0
2005-05-31 11:15:00,14.05,14.07,14.04,14.05,6900.0,14.05,14.07,14.04,14.05,6900.0
2005-05-31 11:20:00,14.04,14.05,14.03,14.04,8300.0,14.04,14.05,14.03,14.04,8300.0
2005-05-31 11:25:00,14.04,14.07,14.01,14.03,10200.0,14.04,14.07,14.01,14.03,10200.0
2005-05-31 11:30:00,14.03,14.04,14.02,14.02,4000.0,14.03,14.04,14.02,14.02,4000.0
2005-05-31 11:35:00,14.03,14.07,14.03,14.05,7800.0,14.03,14.07,14.03,14.05,7800.0
2005-05-31 11:40:00,14.04,14.05,14.04,14.04,4300.0,14.04,14.05,14.04,14.04,4300.0
2005-05-31 11:45:00,14.04,14.04,14.03,14.03,2500.0,14.04,14.04,14.03,14.03,2500.0
2005-05-31 11:50:00,14.04,14.04,14.0,14.0,26200.0,14.04,14.04,14.0,14.0,26200.0
2005-05-31 11:55:00,14.01,14.03,14.0,14.0,6900.0,14.01,14.03,14.0,14.0,6900.0
2005-05-31 12:00:00,14.0,14.01,14.0,14.0,3500.0,14.0,14.01,14.0,14.0,3500.0
2005-05-31 12:05:00,14.0,14.01,14.0,14.0,11700.0,14.0,14.01,14.0,14.0,11700.0
2005-05-31 12:10:00,14.0,14.01,13.98,14.01,9200.0,14.0,14.01,13.98,14.01,9200.0
2005-05-31 12:15:00,14.01,14.02,14.0,14.0,3300.0,14.01,14.02,14.0,14.0,3300.0
2005-05-31 12:20:00,14.0,14.05,14.0,14.03,7000.0,14.0,14.05,14.0,14.03,7000.0
2005-05-31 12:25:00,14.04,14.05,14.04,14.05,2500.0,14.04,14.05,14.04,14.05,2500.0
2005-05-31 12:30:00,14.05,14.06,14.05,14.06,1900.0,14.05,14.06,14.05,14.06,1900.0
2005-05-31 12:35:00,14.06,14.06,14.04,14.06,2000.0,14.06,14.06,14.04,14.06,2000.0
2005-05-31 12:40:00,14.06,14.06,14.04,14.04,400.0,14.06,14.06,14.04,14.04,400.0
2005-05-31 12:45:00,14.04,14.04,14.03,14.03,1700.0,14.04,14.04,14.03,14.03,1700.0
2005-05-31 12:50:00,14.04,14.05,14.03,14.03,2100.0,14.04,14.05,14.03,14.03,2100.0
2005-05-31 12:55:00,14.03,14.04,14.01,14.01,1600.0,14.03,14.04,14.01,14.01,1600.0
2005-05-31 13:00:00,14.01,14.02,14.01,14.01,3400.0,14.01,14.02,14.01,14.01,3400.0
2005-05-31 13:05:00,14.01,14.03,14.01,14.01,2100.0,14.01,14.03,14.01,14.01,2100.0
2005-05-31 13:10:00,14.01,14.01,14.01,14.01,2200.0,14.01,14.01,14.01,14.01,2200.0
2005-05-31 13:15:00,14.0,14.0,14.0,14.0,1900.0,14.0,14.0,14.0,14.0,1900.0
2005-05-31 13:20:00,14.0,14.0,14.0,14.0,1200.0,14.0,14.0,14.0,14.0,1200.0
2005-05-31 13:25:00,14.01,14.01,14.0,14.0,3100.0,14.01,14.01,14.0,14.0,3100.0
2005-05-31 13:30:00,14.0,14.0,14.0,14.0,0.0,14.0,14.0,14.0,14.0,0.0
2005-05-31 13:35:00,14.0,14.02,14.0,14.01,3400.0,14.0,14.02,14.0,14.01,3400.0
2005-05-31 13:40:00,14.02,14.03,14.0,14.0,8100.0,14.02,14.03,14.0,14.0,8100.0
2005-05-31 13:45:00,14.0,14.01,14.0,14.01,1500.0,14.0,14.01,14.0,14.01,1500.0
2005-05-31 13:50:00,14.02,14.04,14.0,14.02,3100.0,14.02,14.04,14.0,14.02,3100.0
2005-05-31 13:55:00,14.01,14.02,14.01,14.02,3900.0,14.01,14.02,14.01,14.02,3900.0
2005-05-31 14:00:00,14.03,14.03,14.0,14.02,8400.0,14.03,14.03,14.0,14.02,8400.0
2005-05-31 14:05:00,14.01,14.02,14.01,14.01,3400.0,14.01,14.02,14.01,14.01,3400.0
2005-05-31 14:10:00,14.01,14.02,14.01,14.02,4200.0,14.01,14.02,14.01,14.02,4200.0
2005-05-31 14:15:00,14.01,14.02,14.0,14.02,4100.0,14.01,14.02,14.0,14.02,4100.0
2005-05-31 14:20:00,14.02,14.02,14.02,14.02,1900.0,14.02,14.02,14.02,14.02,1900.0
2005-05-31 14:25:00,14.01,14.02,14.01,14.02,4600.0,14.01,14.02,14.01,14.02,4600.0
2005-05-31 14:30:00,14.02,14.08,14.02,14.08,7700.0,14.02,14.08,14.02,14.08,7700.0
2005-05-31 14:35:00,14.08,14.08,14.03,14.04,1200.0,14.08,14.08,14.03,14.04,1200.0
2005-05-31 14:40:00,14.03,14.04,14.0,14.0,4700.0,14.03,14.04,14.0,14.0,4700.0
2005-05-31 14:45:00,14.0,14.01,13.98,13.99,8300.0,14.0,14.01,13.98,13.99,8300.0
2005-05-31 14:50:00,13.99,14.0,13.99,14.0,400.0,13.99,14.0,13.99,14.0,400.0
2005-05-31 14:55:00,14.0,14.02,13.99,14.02,5200.0,14.0,14.02,13.99,14.02,5200.0
2005-05-31 15:00:00,14.02,14.02,13.94,13.95,15200.0,14.02,14.02,13.94,13.95,15200.0
2005-05-31 15:05:00,13.95,13.96,13.92,13.93,8500.0,13.95,13.96,13.92,13.93,8500.0
2005-05-31 15:10:00,13.93,13.96,13.92,13.93,12900.0,13.93,13.96,13.92,13.93,12900.0
2005-05-31 15:15:00,13.93,13.98,13.92,13.94,9300.0,13.93,13.98,13.92,13.94,9300.0
2005-05-31 15:20:00,13.93,14.01,13.93,14.0,35600.0,13.93,14.01,13.93,14.0,35600.0
2005-05-31 15:25:00,14.01,14.01,13.95,13.98,7600.0,14.01,14.01,13.95,13.98,7600.0
2005-05-31 15:30:00,13.96,13.96,13.93,13.93,7900.0,13.96,13.96,13.93,13.93,7900.0
2005-05-31 15:35:00,13.96,13.98,13.93,13.98,8800.0,13.96,13.98,13.93,13.98,8800.0
2005-05-31 15:40:00,13.98,13.98,13.96,13.97,17000.0,13.98,13.98,13.96,13.97,17000.0
2005-05-31 15:45:00,13.97,13.98,13.96,13.98,6200.0,13.97,13.98,13.96,13.98,6200.0
2005-05-31 15:50:00,13.98,13.98,13.95,13.95,15700.0,13.98,13.98,13.95,13.95,15700.0
2005-05-31 15:55:00,13.95,13.96,13.94,13.96,20900.0,13.95,13.96,13.94,13.96,20900.0
2005-06-01 09:30:00,13.1,13.2,13.06,13.14,183300.0,13.1,13.2,13.06,13.14,183300.0
2005-06-01 09:35:00,13.14,13.28,13.13,13.25,111300.0,13.14,13.28,13.13,13.25,111300.0
2005-06-01 09:40:00,13.25,13.25,13.11,13.22,53400.0,13.25,13.25,13.11,13.22,53400.0
2005-06-01 09:45:00,13.22,13.29,13.2,13.27,58200.0,13.22,13.29,13.2,13.27,58200.0
2005-06-01 09:50:00,13.29,13.39,13.29,13.34,88100.0,13.29,13.39,13.29,13.34,88100.0
2005-06-01 09:55:00,13.33,13.38,13.3,13.3,34500.0,13.33,13.38,13.3,13.3,34500.0
2005-06-01 10:00:00,13.29,13.32,13.25,13.29,60000.0,13.29,13.32,13.25,13.29,60000.0
2005-06-01 10:05:00,13.25,13.3,13.25,13.28,35100.0,13.25,13.3,13.25,13.28,35100.0
2005-06-01 10:10:00,13.28,13.3,13.26,13.3,10400.0,13.28,13.3,13.26,13.3,10400.0
2005-06-01 10:15:00,13.3,13.37,13.29,13.29,38200.0,13.3,13.37,13.29,13.29,38200.0
2005-06-01 10:20:00,13.29,13.3,13.26,13.28,16700.0,13.29,13.3,13.26,13.28,16700.0
2005-06-01 10:25:00,13.29,13.3,13.25,13.28,18600.0,13.29,13.3,13.25,13.28,18600.0
2005-06-01 10:30:00,13.29,13.31,13.27,13.31,22700.0,13.29,13.31,13.27,13.31,22700.0
2005-06-01 10:35:00,13.3,13.34,13.25,13.32,18100.0,13.3,13.34,13.25,13.32,18100.0
2005-06-01 10:40:00,13.31,13.35,13.3,13.3,15400.0,13.31,13.35,13.3,13.3,15400.0
2005-06-01 10:45:00,13.31,13.31,13.25,13.3,9500.0,13.31,13.31,13.25,13.3,9500.0
2005-06-01 10:50:00,13.31,13.34,13.3,13.31,20700.0,13.31,13.34,13.3,13.31,20700.0
2005-06-01 10:55:00,13.33,13.34,13.31,13.34,10900.0,13.33,13.34,13.31,13.34,10900.0
2005-06-01 11:00:00,13.33,13.35,13.33,13.34,12200.0,13.33,13.35,13.33,13.34,12200.0
2005-06-01 11:05:00,13.35,13.42,13.35,13.42,39800.0,13.35,13.42,13.35,13.42,39800.0
2005-06-01 11:10:00,13.42,13.42,13.38,13.4,22600.0,13.42,13.42,13.38,13.4,22600.0
2005-06-01 11:15:00,13.4,13.5,13.4,13.5,25700.0,13.4,13.5,13.4,13.5,25700.0
2005-06-01 11:20:00,13.5,13.59,13.45,13.46,44700.0,13.5,13.59,13.45,13.46,44700.0
2005-06-01 11:25:00,13.49,13.52,13.41,13.47,26900.0,13.49,13.52,13.41,13.47,26900.0
2005-06-01 11:30:00,13.47,13.49,13.45,13.48,16100.0,13.47,13.49,13.45,13.48,16100.0
2005-06-01 11:35:00,13.46,13.48,13.4,13.4,15800.0,13.46,13.48,13.4,13.4,15800.0
2005-06-01 11:40:00,13.4,13.4,13.33,13.39,20100.0,13.4,13.4,13.33,13.39,20100.0
2005-06-01 11:45:00,13.39,13.4,13.38,13.4,11200.0,13.39,13.4,13.38,13.4,11200.0
2005-06-01 11:50:00,13.41,13.44,13.37,13.41,17400.0,13.41,13.44,13.37,13.41,17400.0
2005-06-01 11:55:00,13.4,13.44,13.4,13.41,5600.0,13.4,13.44,13.4,13.41,5600.0
2005-06-01 12:00:00,13.41,13.41,13.34,13.37,10700.0,13.41,13.41,13.34,13.37,10700.0
2005-06-01 12:05:00,13.36,13.4,13.33,13.33,12300.0,13.36,13.4,13.33,13.33,12300.0
2005-06-01 12:10:00,13.34,13.35,13.28,13.3,24700.0,13.34,13.35,13.28,13.3,24700.0
2005-06-01 12:15:00,13.3,13.31,13.3,13.31,2600.0,13.3,13.31,13.3,13.31,2600.0
2005-06-01 12:20:00,13.31,13.31,13.28,13.29,6300.0,13.31,13.31,13.28,13.29,6300.0
2005-06-01 12:25:00,13.29,13.3,13.29,13.29,3900.0,13.29,13.3,13.29,13.29,3900.0
2005-06-01 12:30:00,13.29,13.43,13.26,13.43,19900.0,13.29,13.43,13.26,13.43,19900.0
2005-06-01 12:35:00,13.42,13.44,13.42,13.44,6300.0,13.42,13.44,13.42,13.44,6300.0
2005-06-01 12:40:00,13.45,13.5,13.42,13.5,22700.0,13.45,13.5,13.42,13.5,22700.0
2005-06-01 12:45:00,13.5,13.52,13.5,13.52,5300.0,13.5,13.52,13.5,13.52,5300.0
2005-06-01 12:50:00,13.52,13.57,13.49,13.5,11100.0,13.52,13.57,13.49,13.5,11100.0
2005-06-01 12:55:00,13.51,13.55,13.5,13.51,6500.0,13.51,13.55,13.5,13.51,6500.0
2005-06-01 13:00:00,13.51,13.52,13.47,13.47,10600.0,13.51,13.52,13.47,13.47,10600.0
2005-06-01 13:05:00,13.47,13.49,13.47,13.49,9500.0,13.47,13.49,13.47,13.49,9500.0
2005-06-01 13:10:00,13.49,13.5,13.49,13.49,3500.0,13.49,13.5,13.49,13.49,3500.0
2005-06-01 13:15:00,13.49,13.5,13.47,13.47,1700.0,13.49,13.5,13.47,13.47,1700.0
2005-06-01 13:20:00,13.47,13.48,13.42,13.45,9700.0,13.47,13.48,13.42,13.45,9700.0
2005-06-01 13:25:00,13.45,13.47,13.42,13.43,8200.0,13.45,13.47,13.42,13.43,8200.0
2005-06-01 13:30:00,13.43,13.43,13.42,13.42,6700.0,13.43,13.43,13.42,13.42,6700.0
2005-06-01 13:35:00,13.43,13.43,13.4,13.4,16600.0,13.43,13.43,13.4,13.4,16600.0
2005-06-01 13:40:00,13.41,13.45,13.4,13.45,17400.0,13.41,13.45,13.4,13.45,17400.0
2005-06-01 13:45:00,13.44,13.46,13.42,13.46,4400.0,13.44,13.46,13.42,13.46,4400.0
2005-06-01 13:50:00,13.45,13.47,13.42,13.43,6000.0,13.45,13.47,13.42,13.43,6000.0
2005-06-01 13:55:00,13.42,13.47,13.42,13.45,5200.0,13.42,13.47,13.42,13.45,5200.0
2005-06-01 14:00:00,13.45,13.49,13.45,13.47,6900.0,13.45,13.49,13.45,13.47,6900.0
2005-06-01 14:05:00,13.46,13.47,13.46,13.46,4800.0,13.46,13.47,13.46,13.46,4800.0
2005-06-01 14:10:00,13.46,13.48,13.46,13.47,6300.0,13.46,13.48,13.46,13.47,6300.0
2005-06-01 14:15:00,13.46,13.47,13.45,13.45,10200.0,13.46,13.47,13.45,13.45,10200.0
2005-06-01 14:20:00,13.45,13.45,13.43,13.43,7300.0,13.45,13.45,13.43,13.43,7300.0
2005-06-01 14:25:00,13.43,13.43,13.43,13.43,2700.0,13.43,13.43,13.43,13.43,2700.0
2005-06-01 14:30:00,13.44,13.45,13.4,13.41,9500.0,13.44,13.45,13.4,13.41,9500.0
2005-06-01 14:35:00,13.4,13.41,13.37,13.38,13200.0,13.4,13.41,13.37,13.38,13200.0
2005-06-01 14:40:00,13.37,13.38,13.29,13.3,24600.0,13.37,13.38,13.29,13.3,24600.0
2005-06-01 14:45:00,13.29,13.3,13.21,13.21,25600.0,13.29,13.3,13.21,13.21,25600.0
2005-06-01 14:50:00,13.23,13.26,13.21,13.25,17800.0,13.23,13.26,13.21,13.25,17800.0
2005-06-01 14:55:00,13.25,13.25,13.21,13.22,5600.0,13.25,13.25,13.21,13.22,5600.0
2005-06-01 15:00:00,13.23,13.25,13.22,13.24,11500.0,13.23,13.25,13.22,13.24,11500.0
2005-06-01 15:05:00,13.24,13.32,13.24,13.25,17300.0,13.24,13.32,13.24,13.25,17300.0
2005-06-01 15:10:00,13.25,13.29,13.25,13.29,4400.0,13.25,13.29,13.25,13.29,4400.0
2005-06-01 15:15:00,13.29,13.29,13.23,13.29,8300.0,13.29,13.29,13.23,13.29,8300.0
2005-06-01 15:20:00,13.29,13.32,13.28,13.32,6900.0,13.29,13.32,13.28,13.32,6900.0
2005-06-01 15:25:00,13.32,13.33,13.31,13.33,10600.0,13.32,13.33,13.31,13.33,10600.0
2005-06-01 15:30:00,13.33,13.38,13.25,13.36,35000.0,13.33,13.38,13.25,13.36,35000.0
2005-06-01 15:35:00,13.37,13.38,13.35,13.36,19600.0,13.37,13.38,13.35,13.36,19600.0
2005-06-01 15:40:00,13.37,13.42,13.37,13.41,34200.0,13.37,13.42,13.37,13.41,34200.0
2005-06-01 15:45:00,13.41,13.41,13.38,13.39,37100.0,13.41,13.41,13.38,13.39,37100.0
2005-06-01 15:50:00,13.4,13.4,13.37,13.39,16900.0,13.4,13.4,13.37,13.39,16900.0
2005-06-01 15:55:00,13.39,13.4,13.3,13.4,34400.0,13.39,13.4,13.3,13.4,34400.0
2005-06-02 09:30:00,13.28,13.3,13.2,13.24,28100.0,13.28,13.3,13.2,13.24,28100.0
2005-06-02 09:35:00,13.24,13.45,13.24,13.39,20400.0,13.24,13.45,13.24,13.39,20400.0
2005-06-02 09:40:00,13.4,13.43,13.37,13.42,9600.0,13.4,13.43,13.37,13.42,9600.0
2005-06-02 09:45:00,13.43,13.45,13.39,13.45,11800.0,13.43,13.45,13.39,13.45,11800.0
2005-06-02 09:50:00,13.45,13.63,13.45,13.63,25400.0,13.45,13.63,13.45,13.63,25400.0
2005-06-02 09:55:00,13.62,13.79,13.62,13.74,38700.0,13.62,13.79,13.62,13.74,38700.0
2005-06-02 10:00:00,13.74,13.74,13.7,13.72,28600.0,13.74,13.74,13.7,13.72,28600.0
2005-06-02 10:05:00,13.71,13.72,13.58,13.6,15200.0,13.71,13.72,13.58,13.6,15200.0
2005-06-02 10:10:00,13.6,13.62,13.58,13.62,13400.0,13.6,13.62,13.58,13.62,13400.0
2005-06-02 10:15:00,13.62,13.62,13.58,13.59,5800.0,13.62,13.62,13.58,13.59,5800.0
2005-06-02 10:20:00,13.59,13.68,13.59,13.68,6900.0,13.59,13.68,13.59,13.68,6900.0
2005-06-02 10:25:00,13.68,13.74,13.63,13.68,10000.0,13.68,13.74,13.63,13.68,10000.0
2005-06-02 10:30:00,13.66,13.73,13.62,13.62,13700.0,13.66,13.73,13.62,13.62,13700.0
2005-06-02 10:35:00,13.62,13.63,13.6,13.63,5000.0,13.62,13.63,13.6,13.63,5000.0
2005-06-02 10:40:00,13.66,13.74,13.66,13.74,20700.0,13.66,13.74,13.66,13.74,20700.0
2005-06-02 10:45:00,13.74,13.8,13.71,13.73,11300.0,13.74,13.8,13.71,13.73,11300.0
2005-06-02 10:50:00,13.74,13.75,13.71,13.75,5400.0,13.74,13.75,13.71,13.75,5400.0
2005-06-02 10:55:00,13.75,13.75,13.69,13.72,10600.0,13.75,13.75,13.69,13.72,10600.0
2005-06-02 11:00:00,13.71,13.71,13.63,13.63,10600.0,13.71,13.71,13.63,13.63,10600.0
2005-06-02 11:05:00,13.63,13.66,13.62,13.65,13100.0,13.63,13.66,13.62,13.65,13100.0
2005-06-02 11:10:00,13.65,13.65,13.6,13.62,8500.0,13.65,13.65,13.6,13.62,8500.0
2005-06-02 11:15:00,13.63,13.64,13.6,13.61,4700.0,13.63,13.64,13.6,13.61,4700.0
2005-06-02 11:20:00,13.61,13.63,13.58,13.58,12700.0,13.61,13.63,13.58,13.58,12700.0
2005-06-02 11:25:00,13.58,13.59,13.57,13.58,3900.0,13.58,13.59,13.57,13.58,3900.0
2005-06-02 11:30:00,13.59,13.74,13.58,13.59,3400.0,13.59,13.74,13.58,13.59,3400.0
2005-06-02 11:35:00,13.59,13.65,13.59,13.65,22200.0,13.59,13.65,13.59,13.65,22200.0
2005-06-02 11:40:00,13.65,13.7,13.65,13.69,20300.0,13.65,13.7,13.65,13.69,20300.0
2005-06-02 11:45:00,13.69,13.7,13.59,13.6,12400.0,13.69,13.7,13.59,13.6,12400.0
2005-06-02 11:50:00,13.6,13.6,13.57,13.58,7900.0,13.6,13.6,13.57,13.58,7900.0
2005-06-02 11:55:00,13.58,13.59,13.53,13.57,9300.0,13.58,13.59,13.53,13.57,9300.0
2005-06-02 12:00:00,13.58,13.6,13.56,13.56,9000.0,13.58,13.6,13.56,13.56,9000.0
2005-06-02 12:05:00,13.56,13.56,13.5,13.54,17500.0,13.56,13.56,13.5,13.54,17500.0
2005-06-02 12:10:00,13.52,13.57,13.52,13.54,7400.0,13.52,13.57,13.52,13.54,7400.0
2005-06-02 12:15:00,13.55,13.55,13.55,13.55,1600.0,13.55,13.55,13.55,13.55,1600.0
2005-06-02 12:20:00,13.55,13.56,13.55,13.55,3600.0,13.55,13.56,13.55,13.55,3600.0
2005-06-02 12:25:00,13.55,13.55,13.54,13.54,8400.0,13.55,13.55,13.54,13.54,8400.0
2005-06-02 12:30:00,13.54,13.58,13.54,13.57,7900.0,13.54,13.58,13.54,13.57,7900.0
2005-06-02 12:35:00,13.57,13.57,13.56,13.56,9500.0,13.57,13.57,13.56,13.56,9500.0
2005-06-02 12:40:00,13.57,13.57,13.56,13.57,4400.0,13.57,13.57,13.56,13.57,4400.0
2005-06-02 12:45:00,13.56,13.59,13.56,13.57,4100.0,13.56,13.59,13.56,13.57,4100.0
2005-06-02 12:50:00,13.58,13.58,13.54,13.54,4800.0,13.58,13.58,13.54,13.54,4800.0
2005-06-02 12:55:00,13.54,13.56,13.54,13.55,4300.0,13.54,13.56,13.54,13.55,4300.0
2005-06-02 13:00:00,13.54,13.56,13.53,13.53,5500.0,13.54,13.56,13.53,13.53,5500.0
2005-06-02 13:05:00,13.54,13.54,13.53,13.53,7300.0,13.54,13.54,13.53,13.53,7300.0
2005-06-02 13:10:00,13.53,13.53,13.53,13.53,3600.0,13.53,13.53,13.53,13.53,3600.0
2005-06-02 13:15:00,13.52,13.53,13.5,13.5,11200.0,13.52,13.53,13.5,13.5,11200.0
2005-06-02 13:20:00,13.49,13.5,13.44,13.5,11400.0,13.49,13.5,13.44,13.5,11400.0
2005-06-02 13:25:00,13.5,13.51,13.47,13.47,14600.0,13.5,13.51,13.47,13.47,14600.0
2005-06-02 13:30:00,13.46,13.5,13.42,13.5,23100.0,13.46,13.5,13.42,13.5,23100.0
2005-06-02 13:35:00,13.5,13.5,13.48,13.5,7600.0,13.5,13.5,13.48,13.5,7600.0
2005-06-02 13:40:00,13.49,13.5,13.44,13.48,17300.0,13.49,13.5,13.44,13.48,17300.0
2005-06-02 13:45:00,13.46,13.47,13.44,13.46,7000.0,13.46,13.47,13.44,13.46,7000.0
2005-06-02 13:50:00,13.47,13.5,13.46,13.5,55500.0,13.47,13.5,13.46,13.5,55500.0
2005-06-02 13:55:00,13.5,13.51,13.49,13.5,14300.0,13.5,13.51,13.49,13.5,14300.0
2005-06-02 14:00:00,13.5,13.51,13.49,13.49,6600.0,13.5,13.51,13.49,13.49,6600.0
2005-06-02 14:05:00,13.49,13.5,13.49,13.49,1700.0,13.49,13.5,13.49,13.49,1700.0
2005-06-02 14:10:00,13.5,13.5,13.49,13.5,5900.0,13.5,13.5,13.49,13.5,5900.0
2005-06-02 14:15:00,13.49,13.49,13.48,13.48,4100.0,13.49,13.49,13.48,13.48,4100.0
2005-06-02 14:20:00,13.48,13.5,13.48,13.5,4500.0,13.48,13.5,13.48,13.5,4500.0
2005-06-02 14:25:00,13.5,13.52,13.5,13.52,14700.0,13.5,13.52,13.5,13.52,14700.0
2005-06-02 14:30:00,13.52,13.55,13.48,13.48,13000.0,13.52,13.55,13.48,13.48,13000.0
2005-06-02 14:35:00,13.47,13.54,13.47,13.49,8400.0,13.47,13.54,13.47,13.49,8400.0
2005-06-02 14:40:00,13.5,13.51,13.5,13.51,1100.0,13.5,13.51,13.5,13.51,1100.0
2005-06-02 14:45:00,13.51,13.51,13.49,13.5,3000.0,13.51,13.51,13.49,13.5,3000.0
2005-06-02 14:50:00,13.49,13.5,13.49,13.5,17000.0,13.49,13.5,13.49,13.5,17000.0
2005-06-02 14:55:00,13.5,13.5,13.47,13.48,8600.0,13.5,13.5,13.47,13.48,8600.0
2005-06-02 15:00:00,13.48,13.49,13.44,13.45,7200.0,13.48,13.49,13.44,13.45,7200.0
2005-06-02 15:05:00,13.44,13.48,13.39,13.42,17000.0,13.44,13.48,13.39,13.42,17000.0
2005-06-02 15:10:00,13.43,13.43,13.41,13.42,2200.0,13.43,13.43,13.41,13.42,2200.0
2005-06-02 15:15:00,13.43,13.43,13.37,13.39,16400.0,13.43,13.43,13.37,13.39,16400.0
2005-06-02 15:20:00,13.4,13.5,13.4,13.5,18900.0,13.4,13.5,13.4,13.5,18900.0
2005-06-02 15:25:00,13.5,13.5,13.49,13.49,23100.0,13.5,13.5,13.49,13.49,23100.0
2005-06-02 15:30:00,13.48,13.5,13.48,13.49,10100.0,13.48,13.5,13.48,13.49,10100.0
2005-06-02 15:35:00,13.49,13.5,13.45,13.46,19700.0,13.49,13.5,13.45,13.46,19700.0
2005-06-02 15:40:00,13.47,13.5,13.47,13.48,14100.0,13.47,13.5,13.47,13.48,14100.0
2005-06-02 15:45:00,13.49,13.49,13.4,13.41,19000.0,13.49,13.49,13.4,13.41,19000.0
2005-06-02 15:50:00,13.42,13.5,13.4,13.48,32400.0,13.42,13.5,13.4,13.48,32400.0
2005-06-02 15:55:00,13.47,13.49,13.43,13.46,25500.0,13.47,13.49,13.43,13.46,25500.0
2005-06-03 09:30:00,13.42,13.5,13.35,13.39,18100.0,13.42,13.5,13.35,13.39,18100.0
2005-06-03 09:35:00,13.33,13.5,13.33,13.49,5100.0,13.33,13.5,13.33,13.49,5100.0
2005-06-03 09:40:00,13.47,13.48,13.47,13.48,6300.0,13.47,13.48,13.47,13.48,6300.0
2005-06-03 09:45:00,13.49,13.5,13.48,13.5,18900.0,13.49,13.5,13.48,13.5,18900.0
2005-06-03 09:50:00,13.5,13.5,13.49,13.5,8500.0,13.5,13.5,13.49,13.5,8500.0
2005-06-03 09:55:00,13.49,13.5,13.46,13.5,6900.0,13.49,13.5,13.46,13.5,6900.0
2005-06-03 10:00:00,13.5,13.5,13.47,13.47,2700.0,13.5,13.5,13.47,13.47,2700.0
2005-06-03 10:05:00,13.47,13.47,13.45,13.46,3200.0,13.47,13.47,13.45,13.46,3200.0
2005-06-03 10:10:00,13.44,13.5,13.44,13.44,21500.0,13.44,13.5,13.44,13.44,21500.0
2005-06-03 10:15:00,13.45,13.45,13.43,13.43,12200.0,13.45,13.45,13.43,13.43,12200.0
2005-06-03 10:20:00,13.44,13.44,13.37,13.38,10200.0,13.44,13.44,13.37,13.38,10200.0
2005-06-03 10:25:00,13.38,13.42,13.38,13.39,7000.0,13.38,13.42,13.38,13.39,7000.0
2005-06-03 10:30:00,13.39,13.39,13.27,13.29,16300.0,13.39,13.39,13.27,13.29,16300.0
2005-06-03 10:35:00,13.28,13.33,13.25,13.25,16700.0,13.28,13.33,13.25,13.25,16700.0
2005-06-03 10:40:00,13.27,13.3,13.2,13.2,12500.0,13.27,13.3,13.2,13.2,12500.0
2005-06-03 10:45:00,13.19,13.25,13.19,13.22,18100.0,13.19,13.25,13.19,13.22,18100.0
2005-06-03 10:50:00,13.24,13.27,13.24,13.26,2500.0,13.24,13.27,13.24,13.26,2500.0
2005-06-03 10:55:00,13.25,13.26,13.22,13.22,8800.0,13.25,13.26,13.22,13.22,8800.0
2005-06-03 11:00:00,13.23,13.23,13.19,13.2,11000.0,13.23,13.23,13.19,13.2,11000.0
2005-06-03 11:05:00,13.2,13.22,13.19,13.21,3400.0,13.2,13.22,13.19,13.21,3400.0
2005-06-03 11:10:00,13.2,13.23,13.19,13.23,8800.0,13.2,13.23,13.19,13.23,8800.0
2005-06-03 11:15:00,13.22,13.24,13.17,13.18,8400.0,13.22,13.24,13.17,13.18,8400.0
2005-06-03 11:20:00,13.18,13.2,13.17,13.17,4200.0,13.18,13.2,13.17,13.17,4200.0
2005-06-03 11:25:00,13.18,13.22,13.17,13.22,7500.0,13.18,13.22,13.17,13.22,7500.0
2005-06-03 11:30:00,13.21,13.23,13.18,13.18,7700.0,13.21,13.23,13.18,13.18,7700.0
2005-06-03 11:35:00,13.19,13.2,13.1,13.15,21700.0,13.19,13.2,13.1,13.15,21700.0
2005-06-03 11:40:00,13.15,13.18,13.12,13.18,8600.0,13.15,13.18,13.12,13.18,8600.0
2005-06-03 11:45:00,13.17,13.18,13.1,13.1,21500.0,13.17,13.18,13.1,13.1,21500.0
2005-06-03 11:50:00,13.1,13.11,13.07,13.08,10100.0,13.1,13.11,13.07,13.08,10100.0
2005-06-03 11:55:00,13.08,13.09,13.07,13.08,6100.0,13.08,13.09,13.07,13.08,6100.0
2005-06-03 12:00:00,13.08,13.12,13.08,13.12,10500.0,13.08,13.12,13.08,13.12,10500.0
2005-06-03 12:05:00,13.11,13.15,13.1,13.15,6000.0,13.11,13.15,13.1,13.15,6000.0
2005-06-03 12:10:00,13.14,13.14,13.07,13.11,15000.0,13.14,13.14,13.07,13.11,15000.0
2005-06-03 12:15:00,13.11,13.15,13.11,13.12,4600.0,13.11,13.15,13.11,13.12,4600.0
2005-06-03 12:20:00,13.12,13.18,13.12,13.17,6200.0,13.12,13.18,13.12,13.17,6200.0
2005-06-03 12:25:00,13.17,13.17,13.13,13.15,3500.0,13.17,13.17,13.13,13.15,3500.0
2005-06-03 12:30:00,13.15,13.16,13.1,13.12,6300.0,13.15,13.16,13.1,13.12,6300.0
2005-06-03 12:35:00,13.12,13.15,13.1,13.14,3900.0,13.12,13.15,13.1,13.14,3900.0
2005-06-03 12:40:00,13.15,13.16,13.14,13.14,2800.0,13.15,13.16,13.14,13.14,2800.0
2005-06-03 12:45:00,13.14,13.15,13.13,13.15,3000.0,13.14,13.15,13.13,13.15,3000.0
2005-06-03 12:50:00,13.16,13.16,13.12,13.14,4100.0,13.16,13.16,13.12,13.14,4100.0
2005-06-03 12:55:00,13.13,13.33,13.12,13.18,22200.0,13.13,13.33,13.12,13.18,22200.0
2005-06-03 13:00:00,13.19,13.19,13.18,13.19,2400.0,13.19,13.19,13.18,13.19,2400.0
2005-06-03 13:05:00,13.22,13.22,13.2,13.2,2700.0,13.22,13.22,13.2,13.2,2700.0
2005-06-03 13:10:00,13.21,13.22,13.15,13.16,4000.0,13.21,13.22,13.15,13.16,4000.0
2005-06-03 13:15:00,13.15,13.15,13.12,13.12,6300.0,13.15,13.15,13.12,13.12,6300.0
2005-06-03 13:20:00,13.13,13.14,13.05,13.08,13500.0,13.13,13.14,13.05,13.08,13500.0
2005-06-03 13:25:00,13.08,13.1,13.08,13.09,5500.0,13.08,13.1,13.08,13.09,5500.0
2005-06-03 13:30:00,13.1,13.11,13.07,13.1,5200.0,13.1,13.11,13.07,13.1,5200.0
2005-06-03 13:35:00,13.1,13.12,13.09,13.11,4400.0,13.1,13.12,13.09,13.11,4400.0
2005-06-03 13:40:00,13.1,13.1,13.07,13.09,1500.0,13.1,13.1,13.07,13.09,1500.0
2005-06-03 13:45:00,13.09,13.15,13.09,13.12,8300.0,13.09,13.15,13.09,13.12,8300.0
2005-06-03 13:50:00,13.1,13.12,13.09,13.11,4500.0,13.1,13.12,13.09,13.11,4500.0
2005-06-03 13:55:00,13.1,13.12,13.1,13.11,2600.0,13.1,13.12,13.1,13.11,2600.0
2005-06-03 14:00:00,13.09,13.1,13.08,13.09,4100.0,13.09,13.1,13.08,13.09,4100.0
2005-06-03 14:05:00,13.09,13.13,13.09,13.13,5500.0,13.09,13.13,13.09,13.13,5500.0
2005-06-03 14:10:00,13.14,13.16,13.13,13.16,6600.0,13.14,13.16,13.13,13.16,6600.0
2005-06-03 14:15:00,13.15,13.22,13.14,13.22,7300.0,13.15,13.22,13.14,13.22,7300.0
2005-06-03 14:20:00,13.21,13.21,13.17,13.17,5700.0,13.21,13.21,13.17,13.17,5700.0
2005-06-03 14:25:00,13.16,13.17,13.16,13.16,3900.0,13.16,13.17,13.16,13.16,3900.0
2005-06-03 14:30:00,13.15,13.16,13.15,13.16,4900.0,13.15,13.16,13.15,13.16,4900.0
2005-06-03 14:35:00,13.15,13.16,13.11,13.11,8000.0,13.15,13.16,13.11,13.11,8000.0
2005-06-03 14:40:00,13.11,13.11,13.09,13.09,3200.0,13.11,13.11,13.09,13.09,3200.0
2005-06-03 14:45:00,13.1,13.1,13.05,13.06,5300.0,13.1,13.1,13.05,13.06,5300.0
2005-06-03 14:50:00,13.05,13.06,12.91,12.97,33800.0,13.05,13.06,12.91,12.97,33800.0
2005-06-03 14:55:00,12.97,13.05,12.96,13.02,16200.0,12.97,13.05,12.96,13.02,16200.0
2005-06-03 15:00:00,13.02,13.05,13.02,13.05,9600.0,13.02,13.05,13.02,13.05,9600.0
2005-06-03 15:05:00,13.03,13.07,13.03,13.06,6100.0,13.03,13.07,13.03,13.06,6100.0
2005-06-03 15:10:00,13.06,13.06,13.03,13.03,6500.0,13.06,13.06,13.03,13.03,6500.0
2005-06-03 15:15:00,13.04,13.08,13.03,13.05,9800.0,13.04,13.08,13.03,13.05,9800.0
2005-06-03 15:20:00,13.07,13.08,13.06,13.08,10400.0,13.07,13.08,13.06,13.08,10400.0
2005-06-03 15:25:00,13.08,13.14,13.07,13.11,17500.0,13.08,13.14,13.07,13.11,17500.0
2005-06-03 15:30:00,13.12,13.15,13.1,13.12,14700.0,13.12,13.15,13.1,13.12,14700.0
2005-06-03 15:35:00,13.14,13.17,13.0,13.14,13400.0,13.14,13.17,13.0,13.14,13400.0
2005-06-03 15:40:00,13.14,13.15,13.08,13.08,13400.0,13.14,13.15,13.08,13.08,13400.0
2005-06-03 15:45:00,13.08,13.1,13.03,13.08,13400.0,13.08,13.1,13.03,13.08,13400.0
2005-06-03 15:50:00,13.09,13.1,13.06,13.07,19100.0,13.09,13.1,13.06,13.07,19100.0
2005-06-03 15:55:00,13.07,13.09,13.01,13.03,36900.0,13.07,13.09,13.01,13.03,36900.0
2005-06-06 09:30:00,13.0,13.01,12.85,12.88,23800.0,13.0,13.01,12.85,12.88,23800.0
2005-06-06 09:35:00,12.88,13.08,12.86,13.01,42500.0,12.88,13.08,12.86,13.01,42500.0
2005-06-06 09:40:00,13.0,13.01,12.97,13.01,17700.0,13.0,13.01,12.97,13.01,17700.0
2005-06-06 09:45:00,13.0,13.01,12.95,12.96,17800.0,13.0,13.01,12.95,12.96,17800.0
2005-06-06 09:50:00,12.96,12.98,12.95,12.96,10400.0,12.96,12.98,12.95,12.96,10400.0
2005-06-06 09:55:00,12.95,12.96,12.95,12.95,13900.0,12.95,12.96,12.95,12.95,13900.0
2005-06-06 10:00:00,12.96,12.97,12.9,12.9,17200.0,12.96,12.97,12.9,12.9,17200.0
2005-06-06 10:05:00,12.9,12.91,12.85,12.85,15700.0,12.9,12.91,12.85,12.85,15700.0
2005-06-06 10:10:00,12.85,12.91,12.85,12.9,15100.0,12.85,12.91,12.85,12.9,15100.0
2005-06-06 10:15:00,12.9,12.91,12.85,12.89,22600.0,12.9,12.91,12.85,12.89,22600.0
2005-06-06 10:20:00,12.88,12.88,12.85,12.85,8000.0,12.88,12.88,12.85,12.85,8000.0
2005-06-06 10:25:00,12.85,12.86,12.81,12.84,17400.0,12.85,12.86,12.81,12.84,17400.0
2005-06-06 10:30:00,12.84,12.87,12.82,12.85,14700.0,12.84,12.87,12.82,12.85,14700.0
2005-06-06 10:35:00,12.85,12.88,12.83,12.85,19300.0,12.85,12.88,12.83,12.85,19300.0
2005-06-06 10:40:00,12.85,12.98,12.85,12.94,28400.0,12.85,12.98,12.85,12.94,28400.0
2005-06-06 10:45:00,12.93,13.0,12.92,12.98,17900.0,12.93,13.0,12.92,12.98,17900.0
2005-06-06 10:50:00,12.98,12.99,12.9,12.97,8200.0,12.98,12.99,12.9,12.97,8200.0
2005-06-06 10:55:00,12.95,12.98,12.94,12.96,11400.0,12.95,12.98,12.94,12.96,11400.0
2005-06-06 11:00:00,12.96,13.01,12.96,12.96,12900.0,12.96,13.01,12.96,12.96,12900.0
2005-06-06 11:05:00,12.96,12.97,12.94,12.95,12600.0,12.96,12.97,12.94,12.95,12600.0
2005-06-06 11:10:00,12.95,12.99,12.94,12.97,7200.0,12.95,12.99,12.94,12.97,7200.0
2005-06-06 11:15:00,12.99,12.99,12.94,12.95,6600.0,12.99,12.99,12.94,12.95,6600.0
2005-06-06 11:20:00,12.94,12.98,12.9,12.98,3700.0,12.94,12.98,12.9,12.98,3700.0
2005-06-06 11:25:00,12.93,12.95,12.93,12.94,6000.0,12.93,12.95,12.93,12.94,6000.0
2005-06-06 11:30:00,12.91,12.92,12.9,12.92,6200.0,12.91,12.92,12.9,12.92,6200.0
2005-06-06 11:35:00,12.93,12.93,12.9,12.9,5300.0,12.93,12.93,12.9,12.9,5300.0
2005-06-06 11:40:00,12.9,12.9,12.9,12.9,2000.0,12.9,12.9,12.9,12.9,2000.0
2005-06-06 11:45:00,12.9,12.91,12.9,12.9,5500.0,12.9,12.91,12.9,12.9,5500.0
2005-06-06 11:50:00,12.89,12.91,12.89,12.91,6600.0,12.89,12.91,12.89,12.91,6600.0
2005-06-06 11:55:00,12.91,12.92,12.9,12.91,3700.0,12.91,12.92,12.9,12.91,3700.0
2005-06-06 12:00:00,12.9,12.93,12.9,12.92,5100.0,12.9,12.93,12.9,12.92,5100.0
2005-06-06 12:05:00,12.92,12.93,12.9,12.92,4600.0,12.92,12.93,12.9,12.92,4600.0
2005-06-06 12:10:00,12.91,12.93,12.9,12.93,2700.0,12.91,12.93,12.9,12.93,2700.0
2005-06-06 12:15:00,12.91,12.92,12.9,12.91,800.0,12.91,12.92,12.9,12.91,800.0
2005-06-06 12:20:00,12.9,12.91,12.9,12.9,4800.0,12.9,12.91,12.9,12.9,4800.0
2005-06-06 12:25:00,12.9,12.92,12.9,12.9,6800.0,12.9,12.92,12.9,12.9,6800.0
2005-06-06 12:30:00,12.9,12.92,12.89,12.9,3500.0,12.9,12.92,12.89,12.9,3500.0
2005-06-06 12:35:00,12.88,12.89,12.86,12.86,7800.0,12.88,12.89,12.86,12.86,7800.0
2005-06-06 12:40:00,12.85,12.86,12.85,12.86,2600.0,12.85,12.86,12.85,12.86,2600.0
2005-06-06 12:45:00,12.85,12.86,12.76,12.8,30100.0,12.85,12.86,12.76,12.8,30100.0
2005-06-06 12:50:00,12.8,12.83,12.8,12.81,5700.0,12.8,12.83,12.8,12.81,5700.0
2005-06-06 12:55:00,12.81,12.82,12.8,12.8,5600.0,12.81,12.82,12.8,12.8,5600.0
2005-06-06 13:00:00,12.81,12.82,12.8,12.81,4200.0,12.81,12.82,12.8,12.81,4200.0
2005-06-06 13:05:00,12.82,12.82,12.81,12.82,7000.0,12.82,12.82,12.81,12.82,7000.0
2005-06-06 13:10:00,12.82,12.82,12.81,12.81,12400.0,12.82,12.82,12.81,12.81,12400.0
2005-06-06 13:15:00,12.81,12.82,12.81,12.82,7300.0,12.81,12.82,12.81,12.82,7300.0
2005-06-06 13:20:00,12.81,12.82,12.81,12.81,4200.0,12.81,12.82,12.81,12.81,4200.0
2005-06-06 13:25:00,12.81,12.82,12.81,12.82,7000.0,12.81,12.82,12.81,12.82,7000.0
2005-06-06 13:30:00,12.81,12.81,12.8,12.8,3000.0,12.81,12.81,12.8,12.8,3000.0
2005-06-06 13:35:00,12.8,12.8,12.77,12.78,4900.0,12.8,12.8,12.77,12.78,4900.0
2005-06-06 13:40:00,12.8,12.8,12.78,12.79,3700.0,12.8,12.8,12.78,12.79,3700.0
2005-06-06 13:45:00,12.79,12.82,12.79,12.82,8200.0,12.79,12.82,12.79,12.82,8200.0
2005-06-06 13:50:00,12.81,12.82,12.81,12.81,5600.0,12.81,12.82,12.81,12.81,5600.0
2005-06-06 13:55:00,12.81,12.81,12.8,12.81,4200.0,12.81,12.81,12.8,12.81,4200.0
2005-06-06 14:00:00,12.8,12.85,12.79,12.83,5800.0,12.8,12.85,12.79,12.83,5800.0
2005-06-06 14:05:00,12.84,12.88,12.81,12.88,18200.0,12.84,12.88,12.81,12.88,18200.0
2005-06-06 14:10:00,12.88,12.91,12.88,12.89,8200.0,12.88,12.91,12.88,12.89,8200.0
2005-06-06 14:15:00,12.9,12.9,12.86,12.87,7700.0,12.9,12.9,12.86,12.87,7700.0
2005-06-06 14:20:00,12.86,12.86,12.81,12.82,9900.0,12.86,12.86,12.81,12.82,9900.0
2005-06-06 14:25:00,12.81,12.85,12.81,12.85,10400.0,12.81,12.85,12.81,12.85,10400.0
2005-06-06 14:30:00,12.85,12.86,12.85,12.85,5100.0,12.85,12.86,12.85,12.85,5100.0
2005-06-06 14:35:00,12.86,12.89,12.86,12.88,11900.0,12.86,12.89,12.86,12.88,11900.0
2005-06-06 14:40:00,12.86,12.88,12.85,12.87,7200.0,12.86,12.88,12.85,12.87,7200.0
2005-06-06 14:45:00,12.85,12.87,12.85,12.85,7800.0,12.85,12.87,12.85,12.85,7800.0
2005-06-06 14:50:00,12.86,12.87,12.86,12.87,4900.0,12.86,12.87,12.86,12.87,4900.0
2005-06-06 14:55:00,12.88,12.88,12.85,12.85,11000.0,12.88,12.88,12.85,12.85,11000.0
2005-06-06 15:00:00,12.85,12.86,12.84,12.85,9900.0,12.85,12.86,12.84,12.85,9900.0
2005-06-06 15:05:00,12.86,12.86,12.84,12.86,23900.0,12.86,12.86,12.84,12.86,23900.0
2005-06-06 15:10:00,12.87,13.0,12.85,12.86,29200.0,12.87,13.0,12.85,12.86,29200.0
2005-06-06 15:15:00,12.85,12.87,12.84,12.85,16100.0,12.85,12.87,12.84,12.85,16100.0
2005-06-06 15:20:00,12.85,12.89,12.85,12.88,21500.0,12.85,12.89,12.85,12.88,21500.0
2005-06-06 15:25:00,12.89,12.93,12.89,12.89,20000.0,12.89,12.93,12.89,12.89,20000.0
2005-06-06 15:30:00,12.9,12.92,12.89,12.92,22500.0,12.9,12.92,12.89,12.92,22500.0
2005-06-06 15:35:00,12.92,12.92,12.85,12.86,18600.0,12.92,12.92,12.85,12.86,18600.0
2005-06-06 15:40:00,12.85,12.92,12.85,12.91,26200.0,12.85,12.92,12.85,12.91,26200.0
2005-06-06 15:45:00,12.88,12.94,12.87,12.91,31500.0,12.88,12.94,12.87,12.91,31500.0
2005-06-06 15:50:00,12.92,13.01,12.91,13.0,57700.0,12.92,13.01,12.91,13.0,57700.0
2005-06-06 15:55:00,13.01,13.02,12.92,12.99,74600.0,13.01,13.02,12.92,12.99,74600.0
2005-06-07 09:30:00,12.98,12.99,12.94,12.95,15500.0,12.98,12.99,12.94,12.95,15500.0
2005-06-07 09:35:00,12.95,12.99,12.92,12.99,11700.0,12.95,12.99,12.92,12.99,11700.0
2005-06-07 09:40:00,12.99,13.08,12.97,13.05,22100.0,12.99,13.08,12.97,13.05,22100.0
2005-06-07 09:45:00,13.04,13.05,13.0,13.05,14800.0,13.04,13.05,13.0,13.05,14800.0
2005-06-07 09:50:00,13.05,13.05,13.04,13.05,7800.0,13.05,13.05,13.04,13.05,7800.0
2005-06-07 09:55:00,13.05,13.06,13.05,13.06,8100.0,13.05,13.06,13.05,13.06,8100.0
2005-06-07 10:00:00,13.05,13.13,13.05,13.1,27800.0,13.05,13.13,13.05,13.1,27800.0
2005-06-07 10:05:00,13.12,13.17,13.1,13.14,32600.0,13.12,13.17,13.1,13.14,32600.0
2005-06-07 10:10:00,13.13,13.16,13.1,13.12,18500.0,13.13,13.16,13.1,13.12,18500.0
2005-06-07 10:15:00,13.12,13.16,13.1,13.16,47800.0,13.12,13.16,13.1,13.16,47800.0
2005-06-07 10:20:00,13.16,13.19,13.12,13.19,19000.0,13.16,13.19,13.12,13.19,19000.0
2005-06-07 10:25:00,13.19,13.19,13.14,13.19,6100.0,13.19,13.19,13.14,13.19,6100.0
2005-06-07 10:30:00,13.19,13.19,13.17,13.17,7900.0,13.19,13.19,13.17,13.17,7900.0
2005-06-07 10:35:00,13.18,13.26,13.17,13.22,18700.0,13.18,13.26,13.17,13.22,18700.0
2005-06-07 10:40:00,13.23,13.29,13.21,13.27,19000.0,13.23,13.29,13.21,13.27,19000.0
2005-06-07 10:45:00,13.27,13.35,13.22,13.35,25600.0,13.27,13.35,13.22,13.35,25600.0
2005-06-07 10:50:00,13.35,13.35,13.21,13.22,8200.0,13.35,13.35,13.21,13.22,8200.0
2005-06-07 10:55:00,13.23,13.28,13.21,13.28,7400.0,13.23,13.28,13.21,13.28,7400.0
2005-06-07 11:00:00,13.25,13.28,13.21,13.21,6900.0,13.25,13.28,13.21,13.21,6900.0
2005-06-07 11:05:00,13.22,13.27,13.21,13.26,12200.0,13.22,13.27,13.21,13.26,12200.0
2005-06-07 11:10:00,13.26,13.26,13.17,13.18,6200.0,13.26,13.26,13.17,13.18,6200.0
2005-06-07 11:15:00,13.18,13.2,13.17,13.19,18200.0,13.18,13.2,13.17,13.19,18200.0
2005-06-07 11:20:00,13.2,13.21,13.19,13.2,7000.0,13.2,13.21,13.19,13.2,7000.0
2005-06-07 11:25:00,13.19,13.2,13.17,13.18,7900.0,13.19,13.2,13.17,13.18,7900.0
2005-06-07 11:30:00,13.17,13.21,13.16,13.18,4900.0,13.17,13.21,13.16,13.18,4900.0
2005-06-07 11:35:00,13.18,13.18,13.16,13.17,6700.0,13.18,13.18,13.16,13.17,6700.0
2005-06-07 11:40:00,13.16,13.17,13.16,13.17,1000.0,13.16,13.17,13.16,13.17,1000.0
2005-06-07 11:45:00,13.17,13.17,13.16,13.17,6300.0,13.17,13.17,13.16,13.17,6300.0
2005-06-07 11:50:00,13.17,13.17,13.16,13.17,2300.0,13.17,13.17,13.16,13.17,2300.0
2005-06-07 11:55:00,13.17,13.18,13.17,13.18,12100.0,13.17,13.18,13.17,13.18,12100.0
2005-06-07 12:00:00,13.16,13.18,13.16,13.16,10100.0,13.16,13.18,13.16,13.16,10100.0
2005-06-07 12:05:00,13.17,13.17,13.16,13.16,600.0,13.17,13.17,13.16,13.16,600.0
2005-06-07 12:10:00,13.17,13.25,13.16,13.24,14700.0,13.17,13.25,13.16,13.24,14700.0
2005-06-07 12:15:00,13.24,13.25,13.23,13.23,5300.0,13.24,13.25,13.23,13.23,5300.0
2005-06-07 12:20:00,13.24,13.25,13.22,13.25,10800.0,13.24,13.25,13.22,13.25,10800.0
2005-06-07 12:25:00,13.24,13.26,13.24,13.25,1900.0,13.24,13.26,13.24,13.25,1900.0
2005-06-07 12:30:00,13.25,13.25,13.22,13.22,5900.0,13.25,13.25,13.22,13.22,5900.0
2005-06-07 12:35:00,13.22,13.27,13.21,13.23,7200.0,13.22,13.27,13.21,13.23,7200.0
2005-06-07 12:40:00,13.23,13.25,13.23,13.24,2400.0,13.23,13.25,13.23,13.24,2400.0
2005-06-07 12:45:00,13.24,13.27,13.23,13.24,2800.0,13.24,13.27,13.23,13.24,2800.0
2005-06-07 12:50:00,13.24,13.24,13.23,13.24,2800.0,13.24,13.24,13.23,13.24,2800.0
2005-06-07 12:55:00,13.25,13.28,13.25,13.25,7400.0,13.25,13.28,13.25,13.25,7400.0
2005-06-07 13:00:00,13.27,13.27,13.17,13.17,15900.0,13.27,13.27,13.17,13.17,15900.0
2005-06-07 13:05:00,13.17,13.19,13.17,13.18,6000.0,13.17,13.19,13.17,13.18,6000.0
2005-06-07 13:10:00,13.18,13.2,13.18,13.2,6000.0,13.18,13.2,13.18,13.2,6000.0
2005-06-07 13:15:00,13.19,13.22,13.19,13.21,7600.0,13.19,13.22,13.19,13.21,7600.0
2005-06-07 13:20:00,13.21,13.21,13.18,13.18,94000.0,13.21,13.21,13.18,13.18,94000.0
2005-06-07 13:25:00,13.2,13.2,13.19,13.2,5300.0,13.2,13.2,13.19,13.2,5300.0
2005-06-07 13:30:00,13.19,13.19,13.15,13.15,33300.0,13.19,13.19,13.15,13.15,33300.0
2005-06-07 13:35:00,13.16,13.16,13.1,13.14,8500.0,13.16,13.16,13.1,13.14,8500.0
2005-06-07 13:40:00,13.15,13.16,13.15,13.16,5300.0,13.15,13.16,13.15,13.16,5300.0
2005-06-07 13:45:00,13.17,13.19,13.17,13.17,1100.0,13.17,13.19,13.17,13.17,1100.0
2005-06-07 13:50:00,13.17,13.17,13.15,13.15,11200.0,13.17,13.17,13.15,13.15,11200.0
2005-06-07 13:55:00,13.15,13.16,13.14,13.14,2700.0,13.15,13.16,13.14,13.14,2700.0
2005-06-07 14:00:00,13.16,13.16,13.1,13.1,4400.0,13.16,13.16,13.1,13.1,4400.0
2005-06-07 14:05:00,13.11,13.11,13.1,13.11,3600.0,13.11,13.11,13.1,13.11,3600.0
2005-06-07 14:10:00,13.1,13.1,13.04,13.05,22900.0,13.1,13.1,13.04,13.05,22900.0
2005-06-07 14:15:00,13.04,13.07,12.96,12.99,13900.0,13.04,13.07,12.96,12.99,13900.0
2005-06-07 14:20:00,13.0,13.08,12.99,13.08,31200.0,13.0,13.08,12.99,13.08,31200.0
2005-06-07 14:25:00,13.08,13.08,13.07,13.08,8300.0,13.08,13.08,13.07,13.08,8300.0
2005-06-07 14:30:00,13.08,13.1,13.07,13.08,6500.0,13.08,13.1,13.07,13.08,6500.0
2005-06-07 14:35:00,13.08,13.16,13.08,13.14,16200.0,13.08,13.16,13.08,13.14,16200.0
2005-06-07 14:40:00,13.15,13.19,13.13,13.17,12700.0,13.15,13.19,13.13,13.17,12700.0
2005-06-07 14:45:00,13.18,13.18,13.14,13.14,3900.0,13.18,13.18,13.14,13.14,3900.0
2005-06-07 14:50:00,13.14,13.2,13.14,13.19,7000.0,13.14,13.2,13.14,13.19,7000.0
2005-06-07 14:55:00,13.19,13.22,13.18,13.2,41100.0,13.19,13.22,13.18,13.2,41100.0
2005-06-07 15:00:00,13.21,13.25,13.2,13.2,21600.0,13.21,13.25,13.2,13.2,21600.0
2005-06-07 15:05:00,13.2,13.21,13.2,13.2,6800.0,13.2,13.21,13.2,13.2,6800.0
2005-06-07 15:10:00,13.21,13.21,13.2,13.2,29700.0,13.21,13.21,13.2,13.2,29700.0
2005-06-07 15:15:00,13.2,13.21,13.2,13.21,17900.0,13.2,13.21,13.2,13.21,17900.0
2005-06-07 15:20:00,13.2,13.21,13.2,13.2,22400.0,13.2,13.21,13.2,13.2,22400.0
2005-06-07 15:25:00,13.2,13.21,13.15,13.16,32900.0,13.2,13.21,13.15,13.16,32900.0
2005-06-07 15:30:00,13.16,13.16,13.11,13.13,63500.0,13.16,13.16,13.11,13.13,63500.0
2005-06-07 15:35:00,13.14,13.2,13.14,13.19,17400.0,13.14,13.2,13.14,13.19,17400.0
2005-06-07 15:40:00,13.18,13.19,13.14,13.16,38200.0,13.18,13.19,13.14,13.16,38200.0
2005-06-07 15:45:00,13.16,13.17,13.11,13.13,75100.0,13.16,13.17,13.11,13.13,75100.0
2005-06-07 15:50:00,13.15,13.21,13.14,13.2,90300.0,13.15,13.21,13.14,13.2,90300.0
2005-06-07 15:55:00,13.2,13.28,13.18,13.21,145500.0,13.2,13.28,13.18,13.21,145500.0
2005-06-08 09:30:00,13.6,13.62,13.43,13.55,921400.0,13.6,13.62,13.43,13.55,921400.0
2005-06-08 09:35:00,13.56,13.6,13.5,13.58,474000.0,13.56,13.6,13.5,13.58,474000.0
2005-06-08 09:40:00,13.57,13.6,13.5,13.52,310100.0,13.57,13.6,13.5,13.52,310100.0
2005-06-08 09:45:00,13.52,13.59,13.52,13.58,282100.0,13.52,13.59,13.52,13.58,282100.0
2005-06-08 09:50:00,13.58,13.69,13.58,13.66,165600.0,13.58,13.69,13.58,13.66,165600.0
2005-06-08 09:55:00,13.68,13.7,13.55,13.56,198200.0,13.68,13.7,13.55,13.56,198200.0
2005-06-08 10:00:00,13.57,13.62,13.49,13.57,239500.0,13.57,13.62,13.49,13.57,239500.0
2005-06-08 10:05:00,13.55,13.63,13.52,13.58,302700.0,13.55,13.63,13.52,13.58,302700.0
2005-06-08 10:10:00,13.57,13.6,13.54,13.55,146400.0,13.57,13.6,13.54,13.55,146400.0
2005-06-08 10:15:00,13.55,13.55,13.11,13.27,274300.0,13.55,13.55,13.11,13.27,274300.0
2005-06-08 10:20:00,13.29,13.3,13.25,13.29,118200.0,13.29,13.3,13.25,13.29,118200.0
2005-06-08 10:25:00,13.3,13.3,13.21,13.22,70000.0,13.3,13.3,13.21,13.22,70000.0
2005-06-08 10:30:00,13.22,13.3,13.22,13.23,120600.0,13.22,13.3,13.22,13.23,120600.0
2005-06-08 10:35:00,13.25,13.45,13.15,13.23,185600.0,13.25,13.45,13.15,13.23,185600.0
2005-06-08 10:40:00,13.24,13.28,13.2,13.27,55100.0,13.24,13.28,13.2,13.27,55100.0
2005-06-08 10:45:00,13.26,13.34,13.26,13.3,33500.0,13.26,13.34,13.26,13.3,33500.0
2005-06-08 10:50:00,13.3,13.33,13.3,13.3,13600.0,13.3,13.33,13.3,13.3,13600.0
2005-06-08 10:55:00,13.31,13.36,13.3,13.34,30900.0,13.31,13.36,13.3,13.34,30900.0
2005-06-08 11:00:00,13.34,13.34,13.3,13.3,9000.0,13.34,13.34,13.3,13.3,9000.0
2005-06-08 11:05:00,13.3,13.31,13.3,13.3,18900.0,13.3,13.31,13.3,13.3,18900.0
2005-06-08 11:10:00,13.3,13.34,13.26,13.31,68200.0,13.3,13.34,13.26,13.31,68200.0
2005-06-08 11:15:00,13.31,13.31,13.26,13.26,16600.0,13.31,13.31,13.26,13.26,16600.0
2005-06-08 11:20:00,13.26,13.28,13.26,13.27,27400.0,13.26,13.28,13.26,13.27,27400.0
2005-06-08 11:25:00,13.27,13.27,13.24,13.25,23700.0,13.27,13.27,13.24,13.25,23700.0
2005-06-08 11:30:00,13.25,13.32,13.2,13.26,45800.0,13.25,13.32,13.2,13.26,45800.0
2005-06-08 11:35:00,13.27,13.27,13.25,13.26,13200.0,13.27,13.27,13.25,13.26,13200.0
2005-06-08 11:40:00,13.25,13.26,13.25,13.25,12700.0,13.25,13.26,13.25,13.25,12700.0
2005-06-08 11:45:00,13.25,13.26,13.25,13.25,10800.0,13.25,13.26,13.25,13.25,10800.0
2005-06-08 11:50:00,13.26,13.26,13.22,13.25,43900.0,13.26,13.26,13.22,13.25,43900.0
2005-06-08 11:55:00,13.25,13.28,13.22,13.28,25200.0,13.25,13.28,13.22,13.28,25200.0
2005-06-08 12:00:00,13.28,13.28,13.23,13.26,19500.0,13.28,13.28,13.23,13.26,19500.0
2005-06-08 12:05:00,13.25,13.29,13.22,13.25,14400.0,13.25,13.29,13.22,13.25,14400.0
2005-06-08 12:10:00,13.23,13.26,13.23,13.26,30400.0,13.23,13.26,13.23,13.26,30400.0
2005-06-08 12:15:00,13.24,13.28,13.24,13.27,34500.0,13.24,13.28,13.24,13.27,34500.0
2005-06-08 12:20:00,13.26,13.3,13.25,13.3,21600.0,13.26,13.3,13.25,13.3,21600.0
2005-06-08 12:25:00,13.3,13.31,13.25,13.3,34600.0,13.3,13.31,13.25,13.3,34600.0
2005-06-08 12:30:00,13.29,13.29,13.2,13.2,39500.0,13.29,13.29,13.2,13.2,39500.0
2005-06-08 12:35:00,13.2,13.28,13.2,13.21,31400.0,13.2,13.28,13.2,13.21,31400.0
2005-06-08 12:40:00,13.23,13.23,13.2,13.22,26600.0,13.23,13.23,13.2,13.22,26600.0
2005-06-08 12:45:00,13.21,13.23,13.2,13.21,33200.0,13.21,13.23,13.2,13.21,33200.0
2005-06-08 12:50:00,13.2,13.21,13.2,13.2,23900.0,13.2,13.21,13.2,13.2,23900.0
2005-06-08 12:55:00,13.2,13.21,13.15,13.15,28000.0,13.2,13.21,13.15,13.15,28000.0
2005-06-08 13:00:00,13.15,13.17,13.15,13.16,50700.0,13.15,13.17,13.15,13.16,50700.0
2005-06-08 13:05:00,13.15,13.16,13.11,13.11,96800.0,13.15,13.16,13.11,13.11,96800.0
2005-06-08 13:10:00,13.11,13.13,13.1,13.12,74100.0,13.11,13.13,13.1,13.12,74100.0
2005-06-08 13:15:00,13.11,13.12,13.1,13.1,22100.0,13.11,13.12,13.1,13.1,22100.0
2005-06-08 13:20:00,13.1,13.11,13.1,13.1,17900.0,13.1,13.11,13.1,13.1,17900.0
2005-06-08 13:25:00,13.1,13.11,13.1,13.11,7600.0,13.1,13.11,13.1,13.11,7600.0
2005-06-08 13:30:00,13.11,13.15,13.1,13.15,28800.0,13.11,13.15,13.1,13.15,28800.0
2005-06-08 13:35:00,13.15,13.15,13.1,13.1,17700.0,13.15,13.15,13.1,13.1,17700.0
2005-06-08 13:40:00,13.1,13.11,13.1,13.1,8200.0,13.1,13.11,13.1,13.1,8200.0
2005-06-08 13:45:00,13.1,13.13,13.1,13.1,13900.0,13.1,13.13,13.1,13.1,13900.0
2005-06-08 13:50:00,13.1,13.12,13.05,13.05,62600.0,13.1,13.12,13.05,13.05,62600.0
2005-06-08 13:55:00,13.05,13.07,13.03,13.06,61900.0,13.05,13.07,13.03,13.06,61900.0
2005-06-08 14:00:00,13.06,13.09,13.05,13.09,32200.0,13.06,13.09,13.05,13.09,32200.0
2005-06-08 14:05:00,13.08,13.1,13.08,13.08,45500.0,13.08,13.1,13.08,13.08,45500.0
2005-06-08 14:10:00,13.09,13.1,13.09,13.09,15700.0,13.09,13.1,13.09,13.09,15700.0
2005-06-08 14:15:00,13.09,13.17,13.09,13.14,81000.0,13.09,13.17,13.09,13.14,81000.0
2005-06-08 14:20:00,13.14,13.18,13.11,13.18,16400.0,13.14,13.18,13.11,13.18,16400.0
2005-06-08 14:25:00,13.18,13.19,13.15,13.17,12100.0,13.18,13.19,13.15,13.17,12100.0
2005-06-08 14:30:00,13.17,13.18,13.15,13.15,53200.0,13.17,13.18,13.15,13.15,53200.0
2005-06-08 14:35:00,13.15,13.18,13.15,13.18,12400.0,13.15,13.18,13.15,13.18,12400.0
2005-06-08 14:40:00,13.17,13.2,13.14,13.15,48000.0,13.17,13.2,13.14,13.15,48000.0
2005-06-08 14:45:00,13.15,13.17,13.15,13.15,27500.0,13.15,13.17,13.15,13.15,27500.0
2005-06-08 14:50:00,13.15,13.17,13.1,13.1,107200.0,13.15,13.17,13.1,13.1,107200.0
2005-06-08 14:55:00,13.1,13.11,13.09,13.1,21900.0,13.1,13.11,13.09,13.1,21900.0
2005-06-08 15:00:00,13.1,13.11,13.04,13.05,80300.0,13.1,13.11,13.04,13.05,80300.0
2005-06-08 15:05:00,13.06,13.08,13.05,13.05,12800.0,13.06,13.08,13.05,13.05,12800.0
2005-06-08 15:10:00,13.06,13.1,13.05,13.09,29600.0,13.06,13.1,13.05,13.09,29600.0
2005-06-08 15:15:00,13.08,13.13,13.08,13.1,30400.0,13.08,13.13,13.08,13.1,30400.0
2005-06-08 15:20:00,13.1,13.14,13.1,13.11,52400.0,13.1,13.14,13.1,13.11,52400.0
2005-06-08 15:25:00,13.1,13.13,13.1,13.11,28600.0,13.1,13.13,13.1,13.11,28600.0
2005-06-08 15:30:00,13.12,13.12,13.07,13.08,28800.0,13.12,13.12,13.07,13.08,28800.0
2005-06-08 15:35:00,13.07,13.11,13.07,13.1,58400.0,13.07,13.11,13.07,13.1,58400.0
2005-06-08 15:40:00,13.1,13.11,13.09,13.11,33500.0,13.1,13.11,13.09,13.11,33500.0
2005-06-08 15:45:00,13.1,13.15,13.09,13.14,121700.0,13.1,13.15,13.09,13.14,121700.0
2005-06-08 15:50:00,13.15,13.24,13.14,13.21,117700.0,13.15,13.24,13.14,13.21,117700.0
2005-06-08 15:55:00,13.21,13.3,13.2,13.3,334900.0,13.21,13.3,13.2,13.3,334900.0
2005-06-09 09:30:00,13.12,13.19,13.07,13.08,85400.0,13.12,13.19,13.07,13.08,85400.0
2005-06-09 09:35:00,13.08,13.1,13.08,13.09,57100.0,13.08,13.1,13.08,13.09,57100.0
2005-06-09 09:40:00,13.09,13.1,13.07,13.07,40300.0,13.09,13.1,13.07,13.07,40300.0
2005-06-09 09:45:00,13.07,13.08,13.05,13.07,28600.0,13.07,13.08,13.05,13.07,28600.0
2005-06-09 09:50:00,13.07,13.08,13.07,13.07,24400.0,13.07,13.08,13.07,13.07,24400.0
2005-06-09 09:55:00,13.07,13.07,13.07,13.07,11500.0,13.07,13.07,13.07,13.07,11500.0
2005-06-09 10:00:00,13.07,13.07,13.05,13.07,105700.0,13.07,13.07,13.05,13.07,105700.0
2005-06-09 10:05:00,13.07,13.07,13.0,13.02,218000.0,13.07,13.07,13.0,13.02,218000.0
2005-06-09 10:10:00,13.02,13.03,13.01,13.02,35300.0,13.02,13.03,13.01,13.02,35300.0
2005-06-09 10:15:00,13.02,13.03,13.02,13.02,28600.0,13.02,13.03,13.02,13.02,28600.0
2005-06-09 10:20:00,13.02,13.04,13.02,13.02,11300.0,13.02,13.04,13.02,13.02,11300.0
2005-06-09 10:25:00,13.03,13.04,13.02,13.04,28100.0,13.03,13.04,13.02,13.04,28100.0
2005-06-09 10:30:00,13.05,13.05,13.02,13.03,5600.0,13.05,13.05,13.02,13.03,5600.0
2005-06-09 10:35:00,13.04,13.05,13.02,13.03,11900.0,13.04,13.05,13.02,13.03,11900.0
2005-06-09 10:40:00,13.02,13.05,13.0,13.05,14700.0,13.02,13.05,13.0,13.05,14700.0
2005-06-09 10:45:00,13.05,13.1,13.03,13.09,35200.0,13.05,13.1,13.03,13.09,35200.0
2005-06-09 10:50:00,13.09,13.1,13.06,13.09,13300.0,13.09,13.1,13.06,13.09,13300.0
2005-06-09 10:55:00,13.1,13.1,13.09,13.09,7700.0,13.1,13.1,13.09,13.09,7700.0
2005-06-09 11:00:00,13.1,13.1,13.09,13.09,8800.0,13.1,13.1,13.09,13.09,8800.0
2005-06-09 11:05:00,13.09,13.1,13.09,13.1,73400.0,13.09,13.1,13.09,13.1,73400.0
2005-06-09 11:10:00,13.1,13.1,13.09,13.09,11000.0,13.1,13.1,13.09,13.09,11000.0
2005-06-09 11:15:00,13.09,13.1,13.08,13.08,8300.0,13.09,13.1,13.08,13.08,8300.0
2005-06-09 11:20:00,13.08,13.09,13.04,13.07,24800.0,13.08,13.09,13.04,13.07,24800.0
2005-06-09 11:25:00,13.07,13.07,13.06,13.07,8000.0,13.07,13.07,13.06,13.07,8000.0
2005-06-09 11:30:00,13.07,13.08,13.06,13.08,5600.0,13.07,13.08,13.06,13.08,5600.0
2005-06-09 11:35:00,13.08,13.09,13.07,13.09,6200.0,13.08,13.09,13.07,13.09,6200.0
2005-06-09 11:40:00,13.09,13.1,13.08,13.1,8100.0,13.09,13.1,13.08,13.1,8100.0
2005-06-09 11:45:00,13.08,13.1,13.07,13.07,5800.0,13.08,13.1,13.07,13.07,5800.0
2005-06-09 11:50:00,13.08,13.1,13.08,13.1,6400.0,13.08,13.1,13.08,13.1,6400.0
2005-06-09 11:55:00,13.1,13.1,13.09,13.09,8100.0,13.1,13.1,13.09,13.09,8100.0
2005-06-09 12:00:00,13.1,13.1,13.09,13.1,26600.0,13.1,13.1,13.09,13.1,26600.0
2005-06-09 12:05:00,13.1,13.11,13.09,13.11,16900.0,13.1,13.11,13.09,13.11,16900.0
2005-06-09 12:10:00,13.11,13.12,13.1,13.12,38900.0,13.11,13.12,13.1,13.12,38900.0
2005-06-09 12:15:00,13.12,13.13,13.12,13.13,10200.0,13.12,13.13,13.12,13.13,10200.0
2005-06-09 12:20:00,13.13,13.13,13.1,13.11,23500.0,13.13,13.13,13.1,13.11,23500.0
2005-06-09 12:25:00,13.11,13.11,13.08,13.1,22000.0,13.11,13.11,13.08,13.1,22000.0
2005-06-09 12:30:00,13.08,13.1,13.06,13.09,15900.0,13.08,13.1,13.06,13.09,15900.0
2005-06-09 12:35:00,13.09,13.1,13.08,13.09,7300.0,13.09,13.1,13.08,13.09,7300.0
2005-06-09 12:40:00,13.1,13.1,13.08,13.08,3600.0,13.1,13.1,13.08,13.08,3600.0
2005-06-09 12:45:00,13.08,13.09,13.07,13.09,6300.0,13.08,13.09,13.07,13.09,6300.0
2005-06-09 12:50:00,13.09,13.09,13.05,13.09,8000.0,13.09,13.09,13.05,13.09,8000.0
2005-06-09 12:55:00,13.09,13.09,13.06,13.06,5000.0,13.09,13.09,13.06,13.06,5000.0
2005-06-09 13:00:00,13.08,13.09,13.08,13.09,2600.0,13.08,13.09,13.08,13.09,2600.0
2005-06-09 13:05:00,13.08,13.09,13.08,13.08,5000.0,13.08,13.09,13.08,13.08,5000.0
2005-06-09 13:10:00,13.1,13.1,13.08,13.09,5000.0,13.1,13.1,13.08,13.09,5000.0
2005-06-09 13:15:00,13.09,13.09,13.04,13.04,5900.0,13.09,13.09,13.04,13.04,5900.0
2005-06-09 13:20:00,13.04,13.04,13.03,13.04,5500.0,13.04,13.04,13.03,13.04,5500.0
2005-06-09 13:25:00,13.04,13.04,13.03,13.04,37400.0,13.04,13.04,13.03,13.04,37400.0
2005-06-09 13:30:00,13.03,13.04,13.02,13.02,19800.0,13.03,13.04,13.02,13.02,19800.0
2005-06-09 13:35:00,13.02,13.03,13.01,13.02,16100.0,13.02,13.03,13.01,13.02,16100.0
2005-06-09 13:40:00,13.02,13.03,13.02,13.02,8800.0,13.02,13.03,13.02,13.02,8800.0
2005-06-09 13:45:00,13.03,13.04,13.02,13.03,14900.0,13.03,13.04,13.02,13.03,14900.0
2005-06-09 13:50:00,13.03,13.03,13.02,13.02,34600.0,13.03,13.03,13.02,13.02,34600.0
2005-06-09 13:55:00,13.02,13.03,13.02,13.03,10500.0,13.02,13.03,13.02,13.03,10500.0
2005-06-09 14:00:00,13.02,13.03,13.02,13.03,13800.0,13.02,13.03,13.02,13.03,13800.0
2005-06-09 14:05:00,13.03,13.03,13.02,13.03,12400.0,13.03,13.03,13.02,13.03,12400.0
2005-06-09 14:10:00,13.03,13.03,13.02,13.02,21500.0,13.03,13.03,13.02,13.02,21500.0
2005-06-09 14:15:00,13.02,13.03,13.02,13.02,40300.0,13.02,13.03,13.02,13.02,40300.0
2005-06-09 14:20:00,13.03,13.03,13.02,13.02,34300.0,13.03,13.03,13.02,13.02,34300.0
2005-06-09 14:25:00,13.02,13.02,12.94,12.96,203000.0,13.02,13.02,12.94,12.96,203000.0
2005-06-09 14:30:00,12.95,12.99,12.95,12.95,34500.0,12.95,12.99,12.95,12.95,34500.0
2005-06-09 14:35:00,12.95,13.01,12.95,13.0,42800.0,12.95,13.01,12.95,13.0,42800.0
2005-06-09 14:40:00,13.01,13.01,12.97,12.99,131600.0,13.01,13.01,12.97,12.99,131600.0
2005-06-09 14:45:00,12.99,13.0,12.99,12.99,12500.0,12.99,13.0,12.99,12.99,12500.0
2005-06-09 14:50:00,13.0,13.01,12.99,13.01,30800.0,13.0,13.01,12.99,13.01,30800.0
2005-06-09 14:55:00,13.01,13.04,13.0,13.03,40900.0,13.01,13.04,13.0,13.03,40900.0
2005-06-09 15:00:00,13.03,13.03,12.99,13.0,49800.0,13.03,13.03,12.99,13.0,49800.0
2005-06-09 15:05:00,13.0,13.0,12.99,13.0,25700.0,13.0,13.0,12.99,13.0,25700.0
2005-06-09 15:10:00,13.0,13.0,12.96,12.98,20500.0,13.0,13.0,12.96,12.98,20500.0
2005-06-09 15:15:00,12.98,12.99,12.97,12.98,15300.0,12.98,12.99,12.97,12.98,15300.0
2005-06-09 15:20:00,12.97,12.99,12.92,12.92,132400.0,12.97,12.99,12.92,12.92,132400.0
2005-06-09 15:25:00,12.92,12.95,12.92,12.95,17300.0,12.92,12.95,12.92,12.95,17300.0
2005-06-09 15:30:00,12.95,12.97,12.92,12.96,18900.0,12.95,12.97,12.92,12.96,18900.0
2005-06-09 15:35:00,12.96,12.97,12.91,12.93,27000.0,12.96,12.97,12.91,12.93,27000.0
2005-06-09 15:40:00,12.93,12.98,12.92,12.95,38400.0,12.93,12.98,12.92,12.95,38400.0
2005-06-09 15:45:00,12.96,12.97,12.93,12.96,24200.0,12.96,12.97,12.93,12.96,24200.0
2005-06-09 15:50:00,12.97,12.97,12.92,12.94,36800.0,12.97,12.97,12.92,12.94,36800.0
2005-06-09 15:55:00,12.95,12.99,12.92,12.99,82100.0,12.95,12.99,12.92,12.99,82100.0
2005-06-10 09:30:00,13.0,13.0,12.9,12.93,52500.0,13.0,13.0,12.9,12.93,52500.0
2005-06-10 09:35:00,12.91,12.95,12.91,12.94,23600.0,12.91,12.95,12.91,12.94,23600.0
2005-06-10 09:40:00,12.94,12.95,12.93,12.95,17900.0,12.94,12.95,12.93,12.95,17900.0
2005-06-10 09:45:00,12.96,12.97,12.94,12.96,7900.0,12.96,12.97,12.94,12.96,7900.0
2005-06-10 09:50:00,12.95,13.04,12.94,13.02,89100.0,12.95,13.04,12.94,13.02,89100.0
2005-06-10 09:55:00,13.0,13.03,12.95,13.0,20700.0,13.0,13.03,12.95,13.0,20700.0
2005-06-10 10:00:00,12.99,13.02,12.98,13.0,12200.0,12.99,13.02,12.98,13.0,12200.0
2005-06-10 10:05:00,13.0,13.01,13.0,13.01,32800.0,13.0,13.01,13.0,13.01,32800.0
2005-06-10 10:10:00,13.0,13.02,12.97,13.01,37000.0,13.0,13.02,12.97,13.01,37000.0
2005-06-10 10:15:00,13.0,13.01,13.0,13.01,11000.0,13.0,13.01,13.0,13.01,11000.0
2005-06-10 10:20:00,13.0,13.02,13.0,13.02,12400.0,13.0,13.02,13.0,13.02,12400.0
2005-06-10 10:25:00,13.01,13.05,13.0,13.05,101700.0,13.01,13.05,13.0,13.05,101700.0
2005-06-10 10:30:00,13.05,13.07,13.03,13.06,62400.0,13.05,13.07,13.03,13.06,62400.0
2005-06-10 10:35:00,13.06,13.07,13.04,13.04,3900.0,13.06,13.07,13.04,13.04,3900.0
2005-06-10 10:40:00,13.04,13.07,13.04,13.07,8500.0,13.04,13.07,13.04,13.07,8500.0
2005-06-10 10:45:00,13.06,13.06,13.04,13.06,11700.0,13.06,13.06,13.04,13.06,11700.0
2005-06-10 10:50:00,13.05,13.06,13.04,13.06,4500.0,13.05,13.06,13.04,13.06,4500.0
2005-06-10 10:55:00,13.06,13.06,13.04,13.06,7600.0,13.06,13.06,13.04,13.06,7600.0
2005-06-10 11:00:00,13.06,13.06,13.04,13.05,5100.0,13.06,13.06,13.04,13.05,5100.0
2005-06-10 11:05:00,13.06,13.07,13.04,13.05,2000.0,13.06,13.07,13.04,13.05,2000.0
2005-06-10 11:10:00,13.04,13.05,13.04,13.05,5200.0,13.04,13.05,13.04,13.05,5200.0
2005-06-10 11:15:00,13.04,13.06,13.03,13.05,3100.0,13.04,13.06,13.03,13.05,3100.0
2005-06-10 11:20:00,13.05,13.06,13.04,13.05,57600.0,13.05,13.06,13.04,13.05,57600.0
2005-06-10 11:25:00,13.05,13.13,13.04,13.13,16200.0,13.05,13.13,13.04,13.13,16200.0
2005-06-10 11:30:00,13.12,13.25,13.07,13.11,28000.0,13.12,13.25,13.07,13.11,28000.0
2005-06-10 11:35:00,13.13,13.21,13.13,13.2,16300.0,13.13,13.21,13.13,13.2,16300.0
2005-06-10 11:40:00,13.2,13.22,13.15,13.21,15300.0,13.2,13.22,13.15,13.21,15300.0
2005-06-10 11:45:00,13.2,13.25,13.15,13.23,12000.0,13.2,13.25,13.15,13.23,12000.0
2005-06-10 11:50:00,13.23,13.24,13.18,13.18,4900.0,13.23,13.24,13.18,13.18,4900.0
2005-06-10 11:55:00,13.19,13.22,13.13,13.21,12200.0,13.19,13.22,13.13,13.21,12200.0
2005-06-10 12:00:00,13.21,13.22,13.19,13.2,14800.0,13.21,13.22,13.19,13.2,14800.0
2005-06-10 12:05:00,13.19,13.2,13.13,13.13,5300.0,13.19,13.2,13.13,13.13,5300.0
2005-06-10 12:10:00,13.13,13.2,13.11,13.19,11800.0,13.13,13.2,13.11,13.19,11800.0
2005-06-10 12:15:00,13.18,13.2,13.13,13.19,21500.0,13.18,13.2,13.13,13.19,21500.0
2005-06-10 12:20:00,13.2,13.23,13.18,13.21,10200.0,13.2,13.23,13.18,13.21,10200.0
2005-06-10 12:25:00,13.23,13.23,13.18,13.23,5600.0,13.23,13.23,13.18,13.23,5600.0
2005-06-10 12:30:00,13.22,13.23,13.18,13.2,4000.0,13.22,13.23,13.18,13.2,4000.0
2005-06-10 12:35:00,13.18,13.19,13.18,13.19,1200.0,13.18,13.19,13.18,13.19,1200.0
2005-06-10 12:40:00,13.18,13.21,13.18,13.21,7900.0,13.18,13.21,13.18,13.21,7900.0
2005-06-10 12:45:00,13.21,13.25,13.19,13.21,15800.0,13.21,13.25,13.19,13.21,15800.0
2005-06-10 12:50:00,13.2,13.22,13.18,13.19,5400.0,13.2,13.22,13.18,13.19,5400.0
2005-06-10 12:55:00,13.2,13.22,13.19,13.21,2400.0,13.2,13.22,13.19,13.21,2400.0
2005-06-10 13:00:00,13.2,13.27,13.2,13.25,7600.0,13.2,13.27,13.2,13.25,7600.0
2005-06-10 13:05:00,13.25,13.25,13.22,13.24,2800.0,13.25,13.25,13.22,13.24,2800.0
2005-06-10 13:10:00,13.24,13.25,13.23,13.25,3300.0,13.24,13.25,13.23,13.25,3300.0
2005-06-10 13:15:00,13.25,13.25,13.23,13.24,900.0,13.25,13.25,13.23,13.24,900.0
2005-06-10 13:20:00,13.24,13.26,13.21,13.25,5900.0,13.24,13.26,13.21,13.25,5900.0
2005-06-10 13:25:00,13.25,13.25,13.23,13.24,2100.0,13.25,13.25,13.23,13.24,2100.0
2005-06-10 13:30:00,13.26,13.26,13.23,13.24,3800.0,13.26,13.26,13.23,13.24,3800.0
2005-06-10 13:35:00,13.26,13.28,13.25,13.28,2100.0,13.26,13.28,13.25,13.28,2100.0
2005-06-10 13:40:00,13.29,13.29,13.26,13.26,3100.0,13.29,13.29,13.26,13.26,3100.0
2005-06-10 13:45:00,13.28,13.28,13.25,13.28,2500.0,13.28,13.28,13.25,13.28,2500.0
2005-06-10 13:50:00,13.26,13.27,13.23,13.24,2900.0,13.26,13.27,13.23,13.24,2900.0
2005-06-10 13:55:00,13.25,13.25,13.24,13.25,11500.0,13.25,13.25,13.24,13.25,11500.0
2005-06-10 14:00:00,13.25,13.25,13.24,13.24,4300.0,13.25,13.25,13.24,13.24,4300.0
2005-06-10 14:05:00,13.25,13.25,13.16,13.2,9000.0,13.25,13.25,13.16,13.2,9000.0
2005-06-10 14:10:00,13.19,13.21,13.19,13.21,1400.0,13.19,13.21,13.19,13.21,1400.0
2005-06-10 14:15:00,13.23,13.23,13.12,13.12,5400.0,13.23,13.23,13.12,13.12,5400.0
2005-06-10 14:20:00,13.12,13.14,13.11,13.13,1900.0,13.12,13.14,13.11,13.13,1900.0
2005-06-10 14:25:00,13.15,13.25,13.1,13.11,14700.0,13.15,13.25,13.1,13.11,14700.0
2005-06-10 14:30:00,13.11,13.13,13.1,13.12,4600.0,13.11,13.13,13.1,13.12,4600.0
2005-06-10 14:35:00,13.12,13.14,13.12,13.14,2500.0,13.12,13.14,13.12,13.14,2500.0
2005-06-10 14:40:00,13.14,13.15,13.13,13.14,4600.0,13.14,13.15,13.13,13.14,4600.0
2005-06-10 14:45:00,13.12,13.12,13.09,13.1,5200.0,13.12,13.12,13.09,13.1,5200.0
2005-06-10 14:50:00,13.1,13.1,13.09,13.1,600.0,13.1,13.1,13.09,13.1,600.0
2005-06-10 14:55:00,13.1,13.12,13.1,13.12,7300.0,13.1,13.12,13.1,13.12,7300.0
2005-06-10 15:00:00,13.12,13.12,13.11,13.12,4100.0,13.12,13.12,13.11,13.12,4100.0
2005-06-10 15:05:00,13.12,13.12,13.11,13.12,6600.0,13.12,13.12,13.11,13.12,6600.0
2005-06-10 15:10:00,13.11,13.12,13.11,13.12,5700.0,13.11,13.12,13.11,13.12,5700.0
2005-06-10 15:15:00,13.12,13.12,13.11,13.12,1900.0,13.12,13.12,13.11,13.12,1900.0
2005-06-10 15:20:00,13.12,13.12,13.09,13.1,7600.0,13.12,13.12,13.09,13.1,7600.0
2005-06-10 15:25:00,13.1,13.11,13.09,13.11,5900.0,13.1,13.11,13.09,13.11,5900.0
2005-06-10 15:30:00,13.11,13.12,13.1,13.12,3700.0,13.11,13.12,13.1,13.12,3700.0
2005-06-10 15:35:00,13.12,13.15,13.11,13.15,9700.0,13.12,13.15,13.11,13.15,9700.0
2005-06-10 15:40:00,13.15,13.16,13.1,13.11,8900.0,13.15,13.16,13.1,13.11,8900.0
2005-06-10 15:45:00,13.11,13.14,13.1,13.14,4300.0,13.11,13.14,13.1,13.14,4300.0
2005-06-10 15:50:00,13.13,13.2,13.07,13.07,23400.0,13.13,13.2,13.07,13.07,23400.0
2005-06-10 15:55:00,13.08,13.14,13.07,13.14,21500.0,13.08,13.14,13.07,13.14,21500.0
2005-06-13 09:30:00,13.16,13.2,13.11,13.2,54000.0,13.16,13.2,13.11,13.2,54000.0
2005-06-13 09:35:00,13.19,13.23,13.17,13.23,21400.0,13.19,13.23,13.17,13.23,21400.0
2005-06-13 09:40:00,13.24,13.24,13.2,13.21,13900.0,13.24,13.24,13.2,13.21,13900.0
2005-06-13 09:45:00,13.21,13.23,13.18,13.19,4900.0,13.21,13.23,13.18,13.19,4900.0
2005-06-13 09:50:00,13.18,13.25,13.18,13.21,15800.0,13.18,13.25,13.18,13.21,15800.0
2005-06-13 09:55:00,13.23,13.33,13.21,13.31,20800.0,13.23,13.33,13.21,13.31,20800.0
2005-06-13 10:00:00,13.3,13.36,13.29,13.35,13200.0,13.3,13.36,13.29,13.35,13200.0
2005-06-13 10:05:00,13.35,13.35,13.24,13.24,3500.0,13.35,13.35,13.24,13.24,3500.0
2005-06-13 10:10:00,13.24,13.3,13.19,13.21,11200.0,13.24,13.3,13.19,13.21,11200.0
2005-06-13 10:15:00,13.22,13.25,13.22,13.25,7200.0,13.22,13.25,13.22,13.25,7200.0
2005-06-13 10:20:00,13.24,13.25,13.24,13.25,2900.0,13.24,13.25,13.24,13.25,2900.0
2005-06-13 10:25:00,13.26,13.28,13.26,13.27,7700.0,13.26,13.28,13.26,13.27,7700.0
2005-06-13 10:30:00,13.3,13.35,13.3,13.3,23100.0,13.3,13.35,13.3,13.3,23100.0
2005-06-13 10:35:00,13.3,13.39,13.3,13.39,25000.0,13.3,13.39,13.3,13.39,25000.0
2005-06-13 10:40:00,13.39,13.4,13.36,13.36,18300.0,13.39,13.4,13.36,13.36,18300.0
2005-06-13 10:45:00,13.36,13.37,13.35,13.35,13200.0,13.36,13.37,13.35,13.35,13200.0
2005-06-13 10:50:00,13.34,13.35,13.33,13.34,2000.0,13.34,13.35,13.33,13.34,2000.0
2005-06-13 10:55:00,13.34,13.34,13.25,13.28,7200.0,13.34,13.34,13.25,13.28,7200.0
2005-06-13 11:00:00,13.29,13.36,13.29,13.34,11100.0,13.29,13.36,13.29,13.34,11100.0
2005-06-13 11:05:00,13.34,13.34,13.34,13.34,6700.0,13.34,13.34,13.34,13.34,6700.0
2005-06-13 11:10:00,13.34,13.34,13.33,13.34,4600.0,13.34,13.34,13.33,13.34,4600.0
2005-06-13 11:15:00,13.34,13.34,13.33,13.33,1700.0,13.34,13.34,13.33,13.33,1700.0
2005-06-13 11:20:00,13.34,13.34,13.29,13.34,7500.0,13.34,13.34,13.29,13.34,7500.0
2005-06-13 11:25:00,13.34,13.34,13.28,13.28,7200.0,13.34,13.34,13.28,13.28,7200.0
2005-06-13 11:30:00,13.32,13.33,13.3,13.3,7600.0,13.32,13.33,13.3,13.3,7600.0
2005-06-13 11:35:00,13.31,13.33,13.31,13.33,3000.0,13.31,13.33,13.31,13.33,3000.0
2005-06-13 11:40:00,13.33,13.33,13.28,13.29,2700.0,13.33,13.33,13.28,13.29,2700.0
2005-06-13 11:45:00,13.31,13.33,13.31,13.32,3500.0,13.31,13.33,13.31,13.32,3500.0
2005-06-13 11:50:00,13.32,13.32,13.3,13.32,1600.0,13.32,13.32,13.3,13.32,1600.0
2005-06-13 11:55:00,13.32,13.32,13.31,13.32,1000.0,13.32,13.32,13.31,13.32,1000.0
2005-06-13 12:00:00,13.31,13.32,13.31,13.31,4100.0,13.31,13.32,13.31,13.31,4100.0
2005-06-13 12:05:00,13.31,13.33,13.29,13.29,6300.0,13.31,13.33,13.29,13.29,6300.0
2005-06-13 12:10:00,13.28,13.32,13.28,13.28,11400.0,13.28,13.32,13.28,13.28,11400.0
2005-06-13 12:15:00,13.27,13.3,13.27,13.27,10600.0,13.27,13.3,13.27,13.27,10600.0
2005-06-13 12:20:00,13.28,13.33,13.26,13.29,15700.0,13.28,13.33,13.26,13.29,15700.0
2005-06-13 12:25:00,13.29,13.3,13.23,13.29,5900.0,13.29,13.3,13.23,13.29,5900.0
2005-06-13 12:30:00,13.29,13.3,13.26,13.27,3500.0,13.29,13.3,13.26,13.27,3500.0
2005-06-13 12:35:00,13.27,13.27,13.24,13.27,1200.0,13.27,13.27,13.24,13.27,1200.0
2005-06-13 12:40:00,13.25,13.27,13.24,13.25,6900.0,13.25,13.27,13.24,13.25,6900.0
2005-06-13 12:45:00,13.28,13.28,13.26,13.27,1900.0,13.28,13.28,13.26,13.27,1900.0
2005-06-13 12:50:00,13.28,13.3,13.26,13.29,8400.0,13.28,13.3,13.26,13.29,8400.0
2005-06-13 12:55:00,13.29,13.29,13.2,13.24,14800.0,13.29,13.29,13.2,13.24,14800.0
2005-06-13 13:00:00,13.24,13.26,13.22,13.24,7300.0,13.24,13.26,13.22,13.24,7300.0
2005-06-13 13:05:00,13.25,13.27,13.25,13.26,2500.0,13.25,13.27,13.25,13.26,2500.0
2005-06-13 13:10:00,13.28,13.29,13.27,13.29,1400.0,13.28,13.29,13.27,13.29,1400.0
2005-06-13 13:15:00,13.29,13.33,13.29,13.29,5000.0,13.29,13.33,13.29,13.29,5000.0
2005-06-13 13:20:00,13.32,13.32,13.31,13.32,5500.0,13.32,13.32,13.31,13.32,5500.0
2005-06-13 13:25:00,13.32,13.32,13.3,13.32,5700.0,13.32,13.32,13.3,13.32,5700.0
2005-06-13 13:30:00,13.32,13.32,13.3,13.32,7600.0,13.32,13.32,13.3,13.32,7600.0
2005-06-13 13:35:00,13.32,13.32,13.31,13.31,3800.0,13.32,13.32,13.31,13.31,3800.0
2005-06-13 13:40:00,13.31,13.32,13.31,13.32,5800.0,13.31,13.32,13.31,13.32,5800.0
2005-06-13 13:45:00,13.32,13.32,13.31,13.32,4100.0,13.32,13.32,13.31,13.32,4100.0
2005-06-13 13:50:00,13.31,13.32,13.31,13.31,2700.0,13.31,13.32,13.31,13.31,2700.0
2005-06-13 13:55:00,13.3,13.3,13.27,13.27,12500.0,13.3,13.3,13.27,13.27,12500.0
2005-06-13 14:00:00,13.28,13.28,13.24,13.25,6700.0,13.28,13.28,13.24,13.25,6700.0
2005-06-13 14:05:00,13.25,13.29,13.23,13.29,10200.0,13.25,13.29,13.23,13.29,10200.0
2005-06-13 14:10:00,13.28,13.28,13.24,13.24,4800.0,13.28,13.28,13.24,13.24,4800.0
2005-06-13 14:15:00,13.24,13.26,13.2,13.21,15500.0,13.24,13.26,13.2,13.21,15500.0
2005-06-13 14:20:00,13.21,13.21,13.19,13.19,8200.0,13.21,13.21,13.19,13.19,8200.0
2005-06-13 14:25:00,13.2,13.27,13.15,13.15,22500.0,13.2,13.27,13.15,13.15,22500.0
2005-06-13 14:30:00,13.15,13.25,13.15,13.21,6400.0,13.15,13.25,13.15,13.21,6400.0
2005-06-13 14:35:00,13.22,13.24,13.21,13.24,3900.0,13.22,13.24,13.21,13.24,3900.0
2005-06-13 14:40:00,13.23,13.24,13.22,13.24,2200.0,13.23,13.24,13.22,13.24,2200.0
2005-06-13 14:45:00,13.24,13.24,13.21,13.21,3300.0,13.24,13.24,13.21,13.21,3300.0
2005-06-13 14:50:00,13.21,13.25,13.19,13.2,10000.0,13.21,13.25,13.19,13.2,10000.0
2005-06-13 14:55:00,13.2,13.25,13.2,13.24,15300.0,13.2,13.25,13.2,13.24,15300.0
2005-06-13 15:00:00,13.23,13.23,13.19,13.2,6500.0,13.23,13.23,13.19,13.2,6500.0
2005-06-13 15:05:00,13.21,13.25,13.21,13.23,6100.0,13.21,13.25,13.21,13.23,6100.0
2005-06-13 15:10:00,13.24,13.25,13.24,13.24,3900.0,13.24,13.25,13.24,13.24,3900.0
2005-06-13 15:15:00,13.25,13.25,13.2,13.21,6100.0,13.25,13.25,13.2,13.21,6100.0
2005-06-13 15:20:00,13.21,13.25,13.21,13.25,7900.0,13.21,13.25,13.21,13.25,7900.0
2005-06-13 15:25:00,13.25,13.25,13.21,13.25,12900.0,13.25,13.25,13.21,13.25,12900.0
2005-06-13 15:30:00,13.25,13.25,13.22,13.23,6100.0,13.25,13.25,13.22,13.23,6100.0
2005-06-13 15:35:00,13.22,13.26,13.22,13.25,8700.0,13.22,13.26,13.22,13.25,8700.0
2005-06-13 15:40:00,13.24,13.25,13.24,13.24,7900.0,13.24,13.25,13.24,13.24,7900.0
2005-06-13 15:45:00,13.24,13.26,13.24,13.26,14700.0,13.24,13.26,13.24,13.26,14700.0
2005-06-13 15:50:00,13.26,13.27,13.24,13.26,26400.0,13.26,13.27,13.24,13.26,26400.0
2005-06-13 15:55:00,13.26,13.3,13.25,13.3,23600.0,13.26,13.3,13.25,13.3,23600.0
2005-06-14 09:30:00,13.28,13.31,13.23,13.29,13100.0,13.28,13.31,13.23,13.29,13100.0
2005-06-14 09:35:00,13.29,13.33,13.25,13.32,9100.0,13.29,13.33,13.25,13.32,9100.0
2005-06-14 09:40:00,13.33,13.49,13.31,13.49,33200.0,13.33,13.49,13.31,13.49,33200.0
2005-06-14 09:45:00,13.48,13.48,13.4,13.4,10400.0,13.48,13.48,13.4,13.4,10400.0
2005-06-14 09:50:00,13.42,13.42,13.3,13.41,30500.0,13.42,13.42,13.3,13.41,30500.0
2005-06-14 09:55:00,13.44,13.45,13.43,13.44,7400.0,13.44,13.45,13.43,13.44,7400.0
2005-06-14 10:00:00,13.45,13.46,13.44,13.45,11000.0,13.45,13.46,13.44,13.45,11000.0
2005-06-14 10:05:00,13.45,13.49,13.43,13.49,17000.0,13.45,13.49,13.43,13.49,17000.0
2005-06-14 10:10:00,13.49,13.51,13.48,13.49,22400.0,13.49,13.51,13.48,13.49,22400.0
2005-06-14 10:15:00,13.49,13.49,13.48,13.48,4400.0,13.49,13.49,13.48,13.48,4400.0
2005-06-14 10:20:00,13.49,13.49,13.4,13.41,28800.0,13.49,13.49,13.4,13.41,28800.0
2005-06-14 10:25:00,13.41,13.42,13.35,13.36,29700.0,13.41,13.42,13.35,13.36,29700.0
2005-06-14 10:30:00,13.37,13.39,13.35,13.37,17600.0,13.37,13.39,13.35,13.37,17600.0
2005-06-14 10:35:00,13.39,13.4,13.37,13.4,23200.0,13.39,13.4,13.37,13.4,23200.0
2005-06-14 10:40:00,13.4,13.4,13.39,13.39,6900.0,13.4,13.4,13.39,13.39,6900.0
2005-06-14 10:45:00,13.39,13.4,13.39,13.39,1900.0,13.39,13.4,13.39,13.39,1900.0
2005-06-14 10:50:00,13.4,13.4,13.39,13.4,9600.0,13.4,13.4,13.39,13.4,9600.0
2005-06-14 10:55:00,13.4,13.4,13.39,13.39,6100.0,13.4,13.4,13.39,13.39,6100.0
2005-06-14 11:00:00,13.39,13.39,13.38,13.39,13300.0,13.39,13.39,13.38,13.39,13300.0
2005-06-14 11:05:00,13.39,13.41,13.38,13.39,10000.0,13.39,13.41,13.38,13.39,10000.0
2005-06-14 11:10:00,13.38,13.39,13.35,13.35,16400.0,13.38,13.39,13.35,13.35,16400.0
2005-06-14 11:15:00,13.36,13.37,13.35,13.37,6600.0,13.36,13.37,13.35,13.37,6600.0
2005-06-14 11:20:00,13.37,13.37,13.37,13.37,1300.0,13.37,13.37,13.37,13.37,1300.0
2005-06-14 11:25:00,13.37,13.37,13.36,13.36,6000.0,13.37,13.37,13.36,13.36,6000.0
2005-06-14 11:30:00,13.37,13.37,13.36,13.37,2200.0,13.37,13.37,13.36,13.37,2200.0
2005-06-14 11:35:00,13.37,13.37,13.36,13.37,8400.0,13.37,13.37,13.36,13.37,8400.0
2005-06-14 11:40:00,13.36,13.37,13.36,13.37,5100.0,13.36,13.37,13.36,13.37,5100.0
2005-06-14 11:45:00,13.37,13.37,13.36,13.37,3600.0,13.37,13.37,13.36,13.37,3600.0
2005-06-14 11:50:00,13.37,13.37,13.36,13.37,5200.0,13.37,13.37,13.36,13.37,5200.0
2005-06-14 11:55:00,13.37,13.37,13.31,13.34,4400.0,13.37,13.37,13.31,13.34,4400.0
2005-06-14 12:00:00,13.35,13.35,13.33,13.33,3100.0,13.35,13.35,13.33,13.33,3100.0
2005-06-14 12:05:00,13.33,13.33,13.31,13.32,1100.0,13.33,13.33,13.31,13.32,1100.0
2005-06-14 12:10:00,13.32,13.32,13.31,13.32,1900.0,13.32,13.32,13.31,13.32,1900.0
2005-06-14 12:15:00,13.32,13.32,13.29,13.3,15900.0,13.32,13.32,13.29,13.3,15900.0
2005-06-14 12:20:00,13.3,13.3,13.2,13.21,32500.0,13.3,13.3,13.2,13.21,32500.0
2005-06-14 12:25:00,13.21,13.22,13.14,13.16,21400.0,13.21,13.22,13.14,13.16,21400.0
2005-06-14 12:30:00,13.16,13.2,13.14,13.17,6900.0,13.16,13.2,13.14,13.17,6900.0
2005-06-14 12:35:00,13.17,13.2,13.17,13.2,6000.0,13.17,13.2,13.17,13.2,6000.0
2005-06-14 12:40:00,13.23,13.26,13.19,13.22,9500.0,13.23,13.26,13.19,13.22,9500.0
2005-06-14 12:45:00,13.2,13.25,13.19,13.25,11300.0,13.2,13.25,13.19,13.25,11300.0
2005-06-14 12:50:00,13.25,13.27,13.25,13.27,4300.0,13.25,13.27,13.25,13.27,4300.0
2005-06-14 12:55:00,13.27,13.32,13.26,13.32,18800.0,13.27,13.32,13.26,13.32,18800.0
2005-06-14 13:00:00,13.32,13.35,13.26,13.27,12500.0,13.32,13.35,13.26,13.27,12500.0
2005-06-14 13:05:00,13.28,13.34,13.28,13.33,2400.0,13.28,13.34,13.28,13.33,2400.0
2005-06-14 13:10:00,13.34,13.34,13.25,13.3,8300.0,13.34,13.34,13.25,13.3,8300.0
2005-06-14 13:15:00,13.3,13.32,13.29,13.32,1900.0,13.3,13.32,13.29,13.32,1900.0
2005-06-14 13:20:00,13.33,13.34,13.31,13.32,4800.0,13.33,13.34,13.31,13.32,4800.0
2005-06-14 13:25:00,13.32,13.32,13.3,13.3,1700.0,13.32,13.32,13.3,13.3,1700.0
2005-06-14 13:30:00,13.32,13.32,13.32,13.32,800.0,13.32,13.32,13.32,13.32,800.0
2005-06-14 13:35:00,13.32,13.35,13.32,13.35,2400.0,13.32,13.35,13.32,13.35,2400.0
2005-06-14 13:40:00,13.34,13.37,13.34,13.37,11000.0,13.34,13.37,13.34,13.37,11000.0
2005-06-14 13:45:00,13.37,13.4,13.36,13.39,16800.0,13.37,13.4,13.36,13.39,16800.0
2005-06-14 13:50:00,13.39,13.39,13.37,13.37,4400.0,13.39,13.39,13.37,13.37,4400.0
2005-06-14 13:55:00,13.39,13.39,13.39,13.39,4100.0,13.39,13.39,13.39,13.39,4100.0
2005-06-14 14:00:00,13.39,13.4,13.37,13.39,3800.0,13.39,13.4,13.37,13.39,3800.0
2005-06-14 14:05:00,13.39,13.39,13.36,13.36,5900.0,13.39,13.39,13.36,13.36,5900.0
2005-06-14 14:10:00,13.37,13.37,13.36,13.37,3600.0,13.37,13.37,13.36,13.37,3600.0
2005-06-14 14:15:00,13.37,13.38,13.37,13.38,4100.0,13.37,13.38,13.37,13.38,4100.0
2005-06-14 14:20:00,13.38,13.39,13.37,13.39,6400.0,13.38,13.39,13.37,13.39,6400.0
2005-06-14 14:25:00,13.39,13.4,13.38,13.4,7400.0,13.39,13.4,13.38,13.4,7400.0
2005-06-14 14:30:00,13.39,13.4,13.38,13.39,2700.0,13.39,13.4,13.38,13.39,2700.0
2005-06-14 14:35:00,13.39,13.44,13.39,13.43,10800.0,13.39,13.44,13.39,13.43,10800.0
2005-06-14 14:40:00,13.43,13.44,13.42,13.44,3900.0,13.43,13.44,13.42,13.44,3900.0
2005-06-14 14:45:00,13.44,13.49,13.43,13.48,14000.0,13.44,13.49,13.43,13.48,14000.0
2005-06-14 14:50:00,13.48,13.49,13.45,13.45,7100.0,13.48,13.49,13.45,13.45,7100.0
2005-06-14 14:55:00,13.45,13.49,13.45,13.49,7700.0,13.45,13.49,13.45,13.49,7700.0
2005-06-14 15:00:00,13.49,13.49,13.44,13.48,17900.0,13.49,13.49,13.44,13.48,17900.0
2005-06-14 15:05:00,13.48,13.5,13.48,13.5,8400.0,13.48,13.5,13.48,13.5,8400.0
2005-06-14 15:10:00,13.5,13.5,13.47,13.5,8000.0,13.5,13.5,13.47,13.5,8000.0
2005-06-14 15:15:00,13.5,13.52,13.48,13.5,19700.0,13.5,13.52,13.48,13.5,19700.0
2005-06-14 15:20:00,13.5,13.54,13.48,13.5,22800.0,13.5,13.54,13.48,13.5,22800.0
2005-06-14 15:25:00,13.49,13.5,13.47,13.49,18500.0,13.49,13.5,13.47,13.49,18500.0
2005-06-14 15:30:00,13.48,13.52,13.47,13.49,29400.0,13.48,13.52,13.47,13.49,29400.0
2005-06-14 15:35:00,13.46,13.49,13.43,13.49,5900.0,13.46,13.49,13.43,13.49,5900.0
2005-06-14 15:40:00,13.49,13.5,13.47,13.49,12600.0,13.49,13.5,13.47,13.49,12600.0
2005-06-14 15:45:00,13.48,13.5,13.48,13.5,12700.0,13.48,13.5,13.48,13.5,12700.0
2005-06-14 15:50:00,13.5,13.52,13.48,13.48,37400.0,13.5,13.52,13.48,13.48,37400.0
2005-06-14 15:55:00,13.48,13.51,13.46,13.51,27400.0,13.48,13.51,13.46,13.51,27400.0
2005-06-15 09:30:00,13.6,13.64,13.55,13.6,22100.0,13.6,13.64,13.55,13.6,22100.0
2005-06-15 09:35:00,13.59,13.6,13.43,13.43,11600.0,13.59,13.6,13.43,13.43,11600.0
2005-06-15 09:40:00,13.46,13.6,13.3,13.35,33900.0,13.46,13.6,13.3,13.35,33900.0
2005-06-15 09:45:00,13.36,13.42,13.28,13.39,17400.0,13.36,13.42,13.28,13.39,17400.0
2005-06-15 09:50:00,13.4,13.41,13.29,13.29,7400.0,13.4,13.41,13.29,13.29,7400.0
2005-06-15 09:55:00,13.29,13.32,13.29,13.32,4100.0,13.29,13.32,13.29,13.32,4100.0
2005-06-15 10:00:00,13.3,13.32,13.28,13.3,6900.0,13.3,13.32,13.28,13.3,6900.0
2005-06-15 10:05:00,13.27,13.39,13.27,13.29,12900.0,13.27,13.39,13.27,13.29,12900.0
2005-06-15 10:10:00,13.29,13.3,13.26,13.26,2400.0,13.29,13.3,13.26,13.26,2400.0
2005-06-15 10:15:00,13.26,13.31,13.25,13.3,2000.0,13.26,13.31,13.25,13.3,2000.0
2005-06-15 10:20:00,13.31,13.36,13.3,13.3,5300.0,13.31,13.36,13.3,13.3,5300.0
2005-06-15 10:25:00,13.3,13.3,13.22,13.27,10700.0,13.3,13.3,13.22,13.27,10700.0
2005-06-15 10:30:00,13.25,13.28,13.24,13.28,2500.0,13.25,13.28,13.24,13.28,2500.0
2005-06-15 10:35:00,13.28,13.3,13.22,13.23,11100.0,13.28,13.3,13.22,13.23,11100.0
2005-06-15 10:40:00,13.22,13.29,13.21,13.24,12800.0,13.22,13.29,13.21,13.24,12800.0
2005-06-15 10:45:00,13.23,13.25,13.19,13.19,27600.0,13.23,13.25,13.19,13.19,27600.0
2005-06-15 10:50:00,13.19,13.22,13.11,13.11,12500.0,13.19,13.22,13.11,13.11,12500.0
2005-06-15 10:55:00,13.12,13.17,13.1,13.1,18200.0,13.12,13.17,13.1,13.1,18200.0
2005-06-15 11:00:00,13.09,13.12,13.05,13.08,30400.0,13.09,13.12,13.05,13.08,30400.0
2005-06-15 11:05:00,13.1,13.12,13.06,13.09,11000.0,13.1,13.12,13.06,13.09,11000.0
2005-06-15 11:10:00,13.07,13.08,13.02,13.04,12700.0,13.07,13.08,13.02,13.04,12700.0
2005-06-15 11:15:00,13.05,13.05,13.01,13.03,5800.0,13.05,13.05,13.01,13.03,5800.0
2005-06-15 11:20:00,13.04,13.12,13.03,13.11,11300.0,13.04,13.12,13.03,13.11,11300.0
2005-06-15 11:25:00,13.12,13.12,13.06,13.06,4000.0,13.12,13.12,13.06,13.06,4000.0
2005-06-15 11:30:00,13.05,13.11,13.05,13.09,11700.0,13.05,13.11,13.05,13.09,11700.0
2005-06-15 11:35:00,13.06,13.09,13.06,13.07,4800.0,13.06,13.09,13.06,13.07,4800.0
2005-06-15 11:40:00,13.07,13.08,13.04,13.04,10300.0,13.07,13.08,13.04,13.04,10300.0
2005-06-15 11:45:00,13.02,13.02,12.95,13.02,16500.0,13.02,13.02,12.95,13.02,16500.0
2005-06-15 11:50:00,13.01,13.02,13.0,13.01,9500.0,13.01,13.02,13.0,13.01,9500.0
2005-06-15 11:55:00,13.0,13.02,13.0,13.01,10000.0,13.0,13.02,13.0,13.01,10000.0
2005-06-15 12:00:00,13.02,13.06,13.01,13.06,6000.0,13.02,13.06,13.01,13.06,6000.0
2005-06-15 12:05:00,13.06,13.09,13.05,13.07,9100.0,13.06,13.09,13.05,13.07,9100.0
2005-06-15 12:10:00,13.07,13.1,13.07,13.09,8200.0,13.07,13.1,13.07,13.09,8200.0
2005-06-15 12:15:00,13.09,13.15,13.09,13.14,16700.0,13.09,13.15,13.09,13.14,16700.0
2005-06-15 12:20:00,13.14,13.17,13.12,13.16,15800.0,13.14,13.17,13.12,13.16,15800.0
2005-06-15 12:25:00,13.16,13.16,13.14,13.16,4100.0,13.16,13.16,13.14,13.16,4100.0
2005-06-15 12:30:00,13.16,13.23,13.15,13.2,29300.0,13.16,13.23,13.15,13.2,29300.0
2005-06-15 12:35:00,13.19,13.22,13.18,13.22,13200.0,13.19,13.22,13.18,13.22,13200.0
2005-06-15 12:40:00,13.2,13.22,13.19,13.2,5800.0,13.2,13.22,13.19,13.2,5800.0
2005-06-15 12:45:00,13.2,13.24,13.16,13.19,9400.0,13.2,13.24,13.16,13.19,9400.0
2005-06-15 12:50:00,13.19,13.2,13.0,13.13,18600.0,13.19,13.2,13.0,13.13,18600.0
2005-06-15 12:55:00,13.13,13.15,13.11,13.11,5300.0,13.13,13.15,13.11,13.11,5300.0
2005-06-15 13:00:00,13.12,13.16,13.1,13.15,10300.0,13.12,13.16,13.1,13.15,10300.0
2005-06-15 13:05:00,13.15,13.17,13.13,13.15,7200.0,13.15,13.17,13.13,13.15,7200.0
2005-06-15 13:10:00,13.17,13.18,13.15,13.18,7100.0,13.17,13.18,13.15,13.18,7100.0
2005-06-15 13:15:00,13.15,13.22,13.13,13.15,11200.0,13.15,13.22,13.13,13.15,11200.0
2005-06-15 13:20:00,13.17,13.17,13.14,13.14,600.0,13.17,13.17,13.14,13.14,600.0
2005-06-15 13:25:00,13.13,13.16,13.13,13.14,1900.0,13.13,13.16,13.13,13.14,1900.0
2005-06-15 13:30:00,13.13,13.19,13.13,13.14,5800.0,13.13,13.19,13.13,13.14,5800.0
2005-06-15 13:35:00,13.14,13.15,13.13,13.13,8900.0,13.14,13.15,13.13,13.13,8900.0
2005-06-15 13:40:00,13.13,13.13,13.09,13.1,11100.0,13.13,13.13,13.09,13.1,11100.0
2005-06-15 13:45:00,13.09,13.09,13.06,13.09,5700.0,13.09,13.09,13.06,13.09,5700.0
2005-06-15 13:50:00,13.08,13.09,13.08,13.08,3500.0,13.08,13.09,13.08,13.08,3500.0
2005-06-15 13:55:00,13.08,13.14,13.07,13.13,15000.0,13.08,13.14,13.07,13.13,15000.0
2005-06-15 14:00:00,13.12,13.13,13.08,13.09,7700.0,13.12,13.13,13.08,13.09,7700.0
2005-06-15 14:05:00,13.09,13.1,13.06,13.07,18400.0,13.09,13.1,13.06,13.07,18400.0
2005-06-15 14:10:00,13.07,13.08,13.06,13.08,4000.0,13.07,13.08,13.06,13.08,4000.0
2005-06-15 14:15:00,13.07,13.17,13.07,13.17,25200.0,13.07,13.17,13.07,13.17,25200.0
2005-06-15 14:20:00,13.15,13.15,13.14,13.15,6300.0,13.15,13.15,13.14,13.15,6300.0
2005-06-15 14:25:00,13.15,13.17,13.12,13.16,9700.0,13.15,13.17,13.12,13.16,9700.0
2005-06-15 14:30:00,13.16,13.17,13.15,13.16,5800.0,13.16,13.17,13.15,13.16,5800.0
2005-06-15 14:35:00,13.16,13.17,13.14,13.16,14200.0,13.16,13.17,13.14,13.16,14200.0
2005-06-15 14:40:00,13.15,13.18,13.14,13.17,11100.0,13.15,13.18,13.14,13.17,11100.0
2005-06-15 14:45:00,13.17,13.19,13.16,13.18,9800.0,13.17,13.19,13.16,13.18,9800.0
2005-06-15 14:50:00,13.18,13.2,13.16,13.18,40200.0,13.18,13.2,13.16,13.18,40200.0
2005-06-15 14:55:00,13.19,13.19,13.15,13.15,28000.0,13.19,13.19,13.15,13.15,28000.0
2005-06-15 15:00:00,13.16,13.17,13.14,13.14,11500.0,13.16,13.17,13.14,13.14,11500.0
2005-06-15 15:05:00,13.14,13.17,13.11,13.16,13100.0,13.14,13.17,13.11,13.16,13100.0
2005-06-15 15:10:00,13.18,13.18,13.15,13.15,13100.0,13.18,13.18,13.15,13.15,13100.0
2005-06-15 15:15:00,13.15,13.16,13.15,13.15,19100.0,13.15,13.16,13.15,13.15,19100.0
2005-06-15 15:20:00,13.15,13.18,13.15,13.17,28000.0,13.15,13.18,13.15,13.17,28000.0
2005-06-15 15:25:00,13.17,13.21,13.15,13.2,22200.0,13.17,13.21,13.15,13.2,22200.0
2005-06-15 15:30:00,13.2,13.22,13.18,13.21,43900.0,13.2,13.22,13.18,13.21,43900.0
2005-06-15 15:35:00,13.21,13.22,13.19,13.2,21000.0,13.21,13.22,13.19,13.2,21000.0
2005-06-15 15:40:00,13.2,13.24,13.18,13.24,42200.0,13.2,13.24,13.18,13.24,42200.0
2005-06-15 15:45:00,13.24,13.24,13.17,13.21,44600.0,13.24,13.24,13.17,13.21,44600.0
2005-06-15 15:50:00,13.22,13.24,13.19,13.21,20500.0,13.22,13.24,13.19,13.21,20500.0
2005-06-15 15:55:00,13.2,13.24,13.19,13.22,69600.0,13.2,13.24,13.19,13.22,69600.0
2005-06-16 09:30:00,13.25,13.25,13.02,13.21,34900.0,13.25,13.25,13.02,13.21,34900.0
2005-06-16 09:35:00,13.24,13.4,13.23,13.39,22600.0,13.24,13.4,13.23,13.39,22600.0
2005-06-16 09:40:00,13.4,13.51,13.4,13.45,45200.0,13.4,13.51,13.4,13.45,45200.0
2005-06-16 09:45:00,13.45,13.47,13.39,13.45,40600.0,13.45,13.47,13.39,13.45,40600.0
2005-06-16 09:50:00,13.45,13.66,13.45,13.59,33500.0,13.45,13.66,13.45,13.59,33500.0
2005-06-16 09:55:00,13.56,13.59,13.51,13.55,31400.0,13.56,13.59,13.51,13.55,31400.0
2005-06-16 10:00:00,13.54,13.58,13.51,13.58,21900.0,13.54,13.58,13.51,13.58,21900.0
2005-06-16 10:05:00,13.58,13.73,13.57,13.71,50600.0,13.58,13.73,13.57,13.71,50600.0
2005-06-16 10:10:00,13.71,13.84,13.68,13.84,52400.0,13.71,13.84,13.68,13.84,52400.0
2005-06-16 10:15:00,13.84,13.95,13.82,13.93,64800.0,13.84,13.95,13.82,13.93,64800.0
2005-06-16 10:20:00,13.94,14.05,13.9,13.91,99600.0,13.94,14.05,13.9,13.91,99600.0
2005-06-16 10:25:00,13.93,13.93,13.79,13.86,32700.0,13.93,13.93,13.79,13.86,32700.0
2005-06-16 10:30:00,13.87,13.87,13.8,13.8,15400.0,13.87,13.87,13.8,13.8,15400.0
2005-06-16 10:35:00,13.78,13.95,13.78,13.95,37400.0,13.78,13.95,13.78,13.95,37400.0
2005-06-16 10:40:00,13.96,14.04,13.92,13.95,61300.0,13.96,14.04,13.92,13.95,61300.0
2005-06-16 10:45:00,13.94,13.95,13.84,13.84,18500.0,13.94,13.95,13.84,13.84,18500.0
2005-06-16 10:50:00,13.88,13.91,13.78,13.91,27600.0,13.88,13.91,13.78,13.91,27600.0
2005-06-16 10:55:00,13.88,13.9,13.84,13.85,9300.0,13.88,13.9,13.84,13.85,9300.0
2005-06-16 11:00:00,13.87,13.9,13.85,13.9,7500.0,13.87,13.9,13.85,13.9,7500.0
2005-06-16 11:05:00,13.91,13.94,13.88,13.91,12400.0,13.91,13.94,13.88,13.91,12400.0
2005-06-16 11:10:00,13.92,13.95,13.91,13.91,14300.0,13.92,13.95,13.91,13.91,14300.0
2005-06-16 11:15:00,13.93,14.0,13.88,13.99,55300.0,13.93,14.0,13.88,13.99,55300.0
2005-06-16 11:20:00,13.98,13.98,13.88,13.88,21800.0,13.98,13.98,13.88,13.88,21800.0
2005-06-16 11:25:00,13.88,13.88,13.8,13.82,14500.0,13.88,13.88,13.8,13.82,14500.0
2005-06-16 11:30:00,13.83,13.9,13.82,13.89,7200.0,13.83,13.9,13.82,13.89,7200.0
2005-06-16 11:35:00,13.88,13.89,13.85,13.87,3000.0,13.88,13.89,13.85,13.87,3000.0
2005-06-16 11:40:00,13.87,13.91,13.87,13.88,3600.0,13.87,13.91,13.87,13.88,3600.0
2005-06-16 11:45:00,13.89,13.9,13.87,13.87,5500.0,13.89,13.9,13.87,13.87,5500.0
2005-06-16 11:50:00,13.89,13.95,13.89,13.94,10200.0,13.89,13.95,13.89,13.94,10200.0
2005-06-16 11:55:00,13.94,13.95,13.93,13.94,8800.0,13.94,13.95,13.93,13.94,8800.0
2005-06-16 12:00:00,13.93,13.94,13.89,13.91,2500.0,13.93,13.94,13.89,13.91,2500.0
2005-06-16 12:05:00,13.91,13.95,13.9,13.94,14900.0,13.91,13.95,13.9,13.94,14900.0
2005-06-16 12:10:00,13.93,13.95,13.9,13.92,25400.0,13.93,13.95,13.9,13.92,25400.0
2005-06-16 12:15:00,13.92,13.93,13.86,13.87,19100.0,13.92,13.93,13.86,13.87,19100.0
2005-06-16 12:20:00,13.87,13.89,13.86,13.86,2800.0,13.87,13.89,13.86,13.86,2800.0
2005-06-16 12:25:00,13.86,13.9,13.86,13.86,2700.0,13.86,13.9,13.86,13.86,2700.0
2005-06-16 12:30:00,13.86,13.89,13.86,13.86,2400.0,13.86,13.89,13.86,13.86,2400.0
2005-06-16 12:35:00,13.89,13.94,13.89,13.92,8300.0,13.89,13.94,13.89,13.92,8300.0
2005-06-16 12:40:00,13.89,13.9,13.88,13.9,1300.0,13.89,13.9,13.88,13.9,1300.0
2005-06-16 12:45:00,13.92,13.92,13.89,13.9,2200.0,13.92,13.92,13.89,13.9,2200.0
2005-06-16 12:50:00,13.89,13.9,13.89,13.9,1500.0,13.89,13.9,13.89,13.9,1500.0
2005-06-16 12:55:00,13.89,13.9,13.89,13.9,4400.0,13.89,13.9,13.89,13.9,4400.0
2005-06-16 13:00:00,13.91,13.93,13.9,13.9,7700.0,13.91,13.93,13.9,13.9,7700.0
2005-06-16 13:05:00,13.9,13.91,13.9,13.9,7500.0,13.9,13.91,13.9,13.9,7500.0
2005-06-16 13:10:00,13.9,13.95,13.9,13.95,5300.0,13.9,13.95,13.9,13.95,5300.0
2005-06-16 13:15:00,13.94,13.95,13.91,13.92,14500.0,13.94,13.95,13.91,13.92,14500.0
2005-06-16 13:20:00,13.92,13.95,13.92,13.94,30700.0,13.92,13.95,13.92,13.94,30700.0
2005-06-16 13:25:00,13.92,13.99,13.92,13.98,33800.0,13.92,13.99,13.92,13.98,33800.0
2005-06-16 13:30:00,13.98,13.98,13.93,13.97,10800.0,13.98,13.98,13.93,13.97,10800.0
2005-06-16 13:35:00,13.99,13.99,13.94,13.95,7400.0,13.99,13.99,13.94,13.95,7400.0
2005-06-16 13:40:00,13.96,14.0,13.94,13.97,5900.0,13.96,14.0,13.94,13.97,5900.0
2005-06-16 13:45:00,13.97,13.98,13.95,13.97,8800.0,13.97,13.98,13.95,13.97,8800.0
2005-06-16 13:50:00,13.97,14.0,13.96,13.99,34900.0,13.97,14.0,13.96,13.99,34900.0
2005-06-16 13:55:00,13.99,14.0,13.99,14.0,6800.0,13.99,14.0,13.99,14.0,6800.0
2005-06-16 14:00:00,14.0,14.0,14.0,14.0,10800.0,14.0,14.0,14.0,14.0,10800.0
2005-06-16 14:05:00,14.0,14.0,13.99,14.0,20300.0,14.0,14.0,13.99,14.0,20300.0
2005-06-16 14:10:00,14.0,14.0,13.99,14.0,9000.0,14.0,14.0,13.99,14.0,9000.0
2005-06-16 14:15:00,14.0,14.0,13.97,13.97,13100.0,14.0,14.0,13.97,13.97,13100.0
2005-06-16 14:20:00,13.97,13.99,13.95,13.95,14900.0,13.97,13.99,13.95,13.95,14900.0
2005-06-16 14:25:00,13.95,13.99,13.95,13.95,9700.0,13.95,13.99,13.95,13.95,9700.0
2005-06-16 14:30:00,13.98,13.99,13.95,13.98,4400.0,13.98,13.99,13.95,13.98,4400.0
2005-06-16 14:35:00,13.99,14.0,13.98,13.99,8000.0,13.99,14.0,13.98,13.99,8000.0
2005-06-16 14:40:00,13.99,14.1,13.99,14.01,64900.0,13.99,14.1,13.99,14.01,64900.0
2005-06-16 14:45:00,14.03,14.14,14.03,14.1,27400.0,14.03,14.14,14.03,14.1,27400.0
2005-06-16 14:50:00,14.1,14.17,14.1,14.15,19000.0,14.1,14.17,14.1,14.15,19000.0
2005-06-16 14:55:00,14.15,14.17,14.15,14.15,7400.0,14.15,14.17,14.15,14.15,7400.0
2005-06-16 15:00:00,14.17,14.18,14.12,14.14,5800.0,14.17,14.18,14.12,14.14,5800.0
2005-06-16 15:05:00,14.14,14.15,14.08,14.08,33300.0,14.14,14.15,14.08,14.08,33300.0
2005-06-16 15:10:00,14.09,14.12,14.01,14.05,12600.0,14.09,14.12,14.01,14.05,12600.0
2005-06-16 15:15:00,14.06,14.11,14.05,14.06,22100.0,14.06,14.11,14.05,14.06,22100.0
2005-06-16 15:20:00,14.05,14.09,14.04,14.05,15900.0,14.05,14.09,14.04,14.05,15900.0
2005-06-16 15:25:00,14.05,14.06,14.02,14.02,16300.0,14.05,14.06,14.02,14.02,16300.0
2005-06-16 15:30:00,14.03,14.05,14.01,14.02,17800.0,14.03,14.05,14.01,14.02,17800.0
2005-06-16 15:35:00,14.02,14.14,14.0,14.1,39000.0,14.02,14.14,14.0,14.1,39000.0
2005-06-16 15:40:00,14.12,14.13,14.07,14.11,18900.0,14.12,14.13,14.07,14.11,18900.0
2005-06-16 15:45:00,14.1,14.13,14.04,14.06,40800.0,14.1,14.13,14.04,14.06,40800.0
2005-06-16 15:50:00,14.05,14.06,13.95,13.95,50400.0,14.05,14.06,13.95,13.95,50400.0
2005-06-16 15:55:00,13.95,14.04,13.95,13.95,64000.0,13.95,14.04,13.95,13.95,64000.0
2005-06-17 09:30:00,14.03,14.29,13.88,14.29,1041400.0,14.03,14.29,13.88,14.29,1041400.0
2005-06-17 09:35:00,14.29,15.44,14.29,15.18,229800.0,14.29,15.44,14.29,15.18,229800.0
2005-06-17 09:40:00,15.14,15.2,14.82,15.07,129000.0,15.14,15.2,14.82,15.07,129000.0
2005-06-17 09:45:00,15.08,15.09,14.9,14.99,187000.0,15.08,15.09,14.9,14.99,187000.0
2005-06-17 09:50:00,14.99,15.0,14.8,14.9,80800.0,14.99,15.0,14.8,14.9,80800.0
2005-06-17 09:55:00,14.9,15.2,14.9,15.06,99900.0,14.9,15.2,14.9,15.06,99900.0
2005-06-17 10:00:00,15.09,15.09,14.91,15.01,114700.0,15.09,15.09,14.91,15.01,114700.0
2005-06-17 10:05:00,15.01,15.04,14.73,14.8,78400.0,15.01,15.04,14.73,14.8,78400.0
2005-06-17 10:10:00,14.8,14.86,14.79,14.84,47600.0,14.8,14.86,14.79,14.84,47600.0
2005-06-17 10:15:00,14.85,15.0,14.74,14.96,69600.0,14.85,15.0,14.74,14.96,69600.0
2005-06-17 10:20:00,14.93,15.06,14.85,15.0,66900.0,14.93,15.06,14.85,15.0,66900.0
2005-06-17 10:25:00,15.0,15.04,14.91,14.95,48500.0,15.0,15.04,14.91,14.95,48500.0
2005-06-17 10:30:00,14.99,15.0,14.82,14.9,18500.0,14.99,15.0,14.82,14.9,18500.0
2005-06-17 10:35:00,14.89,14.9,14.85,14.85,22700.0,14.89,14.9,14.85,14.85,22700.0
2005-06-17 10:40:00,14.85,14.89,14.85,14.85,18400.0,14.85,14.89,14.85,14.85,18400.0
2005-06-17 10:45:00,14.85,14.88,14.74,14.78,33600.0,14.85,14.88,14.74,14.78,33600.0
2005-06-17 10:50:00,14.79,15.0,14.79,14.97,30400.0,14.79,15.0,14.79,14.97,30400.0
2005-06-17 10:55:00,14.98,15.0,14.85,15.0,21600.0,14.98,15.0,14.85,15.0,21600.0
2005-06-17 11:00:00,14.99,15.0,14.95,14.98,31100.0,14.99,15.0,14.95,14.98,31100.0
2005-06-17 11:05:00,15.0,15.15,15.0,15.11,94800.0,15.0,15.15,15.0,15.11,94800.0
2005-06-17 11:10:00,15.11,15.25,15.08,15.17,77200.0,15.11,15.25,15.08,15.17,77200.0
2005-06-17 11:15:00,15.2,15.21,15.1,15.15,40900.0,15.2,15.21,15.1,15.15,40900.0
2005-06-17 11:20:00,15.13,15.16,15.1,15.14,45000.0,15.13,15.16,15.1,15.14,45000.0
2005-06-17 11:25:00,15.15,15.2,15.12,15.19,25300.0,15.15,15.2,15.12,15.19,25300.0
2005-06-17 11:30:00,15.2,15.25,15.17,15.18,19100.0,15.2,15.25,15.17,15.18,19100.0
2005-06-17 11:35:00,15.18,15.21,15.17,15.19,19800.0,15.18,15.21,15.17,15.19,19800.0
2005-06-17 11:40:00,15.19,15.2,15.1,15.1,34000.0,15.19,15.2,15.1,15.1,34000.0
2005-06-17 11:45:00,15.1,15.2,15.06,15.08,32800.0,15.1,15.2,15.06,15.08,32800.0
2005-06-17 11:50:00,15.08,15.15,15.07,15.13,27900.0,15.08,15.15,15.07,15.13,27900.0
2005-06-17 11:55:00,15.14,15.17,15.07,15.08,15200.0,15.14,15.17,15.07,15.08,15200.0
2005-06-17 12:00:00,15.08,15.08,14.95,15.0,25700.0,15.08,15.08,14.95,15.0,25700.0
2005-06-17 12:05:00,15.0,15.02,15.0,15.0,31200.0,15.0,15.02,15.0,15.0,31200.0
2005-06-17 12:10:00,15.0,15.03,15.0,15.03,14700.0,15.0,15.03,15.0,15.03,14700.0
2005-06-17 12:15:00,15.04,15.08,15.03,15.04,4300.0,15.04,15.08,15.03,15.04,4300.0
2005-06-17 12:20:00,15.04,15.05,15.0,15.05,11200.0,15.04,15.05,15.0,15.05,11200.0
2005-06-17 12:25:00,15.06,15.08,15.06,15.07,7900.0,15.06,15.08,15.06,15.07,7900.0
2005-06-17 12:30:00,15.07,15.09,15.06,15.06,14200.0,15.07,15.09,15.06,15.06,14200.0
2005-06-17 12:35:00,15.08,15.08,15.06,15.07,7200.0,15.08,15.08,15.06,15.07,7200.0
2005-06-17 12:40:00,15.07,15.07,15.06,15.06,4200.0,15.07,15.07,15.06,15.06,4200.0
2005-06-17 12:45:00,15.07,15.1,15.07,15.08,11300.0,15.07,15.1,15.07,15.08,11300.0
2005-06-17 12:50:00,15.09,15.14,15.09,15.14,4700.0,15.09,15.14,15.09,15.14,4700.0
2005-06-17 12:55:00,15.11,15.12,15.08,15.09,9000.0,15.11,15.12,15.08,15.09,9000.0
2005-06-17 13:00:00,15.09,15.2,15.09,15.1,12900.0,15.09,15.2,15.09,15.1,12900.0
2005-06-17 13:05:00,15.12,15.14,15.07,15.07,8200.0,15.12,15.14,15.07,15.07,8200.0
2005-06-17 13:10:00,15.1,15.14,15.07,15.1,14000.0,15.1,15.14,15.07,15.1,14000.0
2005-06-17 13:15:00,15.11,15.11,15.07,15.07,3600.0,15.11,15.11,15.07,15.07,3600.0
2005-06-17 13:20:00,15.07,15.08,15.06,15.08,6200.0,15.07,15.08,15.06,15.08,6200.0
2005-06-17 13:25:00,15.08,15.12,15.03,15.12,17400.0,15.08,15.12,15.03,15.12,17400.0
2005-06-17 13:30:00,15.11,15.15,15.09,15.12,13600.0,15.11,15.15,15.09,15.12,13600.0
2005-06-17 13:35:00,15.14,15.19,15.11,15.12,30900.0,15.14,15.19,15.11,15.12,30900.0
2005-06-17 13:40:00,15.13,15.2,15.13,15.2,37100.0,15.13,15.2,15.13,15.2,37100.0
2005-06-17 13:45:00,15.19,15.2,15.16,15.19,15400.0,15.19,15.2,15.16,15.19,15400.0
2005-06-17 13:50:00,15.2,15.22,15.17,15.18,13900.0,15.2,15.22,15.17,15.18,13900.0
2005-06-17 13:55:00,15.18,15.18,15.16,15.18,6900.0,15.18,15.18,15.16,15.18,6900.0
2005-06-17 14:00:00,15.16,15.2,15.12,15.16,15100.0,15.16,15.2,15.12,15.16,15100.0
2005-06-17 14:05:00,15.14,15.19,15.14,15.17,5200.0,15.14,15.19,15.14,15.17,5200.0
2005-06-17 14:10:00,15.17,15.24,15.12,15.24,55800.0,15.17,15.24,15.12,15.24,55800.0
2005-06-17 14:15:00,15.25,15.25,15.19,15.2,24100.0,15.25,15.25,15.19,15.2,24100.0
2005-06-17 14:20:00,15.2,15.24,15.2,15.24,9100.0,15.2,15.24,15.2,15.24,9100.0
2005-06-17 14:25:00,15.22,15.24,15.11,15.12,38000.0,15.22,15.24,15.11,15.12,38000.0
2005-06-17 14:30:00,15.14,15.18,15.07,15.1,51200.0,15.14,15.18,15.07,15.1,51200.0
2005-06-17 14:35:00,15.1,15.19,15.08,15.15,28400.0,15.1,15.19,15.08,15.15,28400.0
2005-06-17 14:40:00,15.15,15.19,15.12,15.19,35700.0,15.15,15.19,15.12,15.19,35700.0
2005-06-17 14:45:00,15.18,15.29,15.17,15.27,44100.0,15.18,15.29,15.17,15.27,44100.0
2005-06-17 14:50:00,15.26,15.28,15.25,15.26,38400.0,15.26,15.28,15.25,15.26,38400.0
2005-06-17 14:55:00,15.27,15.3,15.25,15.28,117400.0,15.27,15.3,15.25,15.28,117400.0
2005-06-17 15:00:00,15.28,15.33,15.27,15.31,52400.0,15.28,15.33,15.27,15.31,52400.0
2005-06-17 15:05:00,15.31,15.35,15.26,15.33,56300.0,15.31,15.35,15.26,15.33,56300.0
2005-06-17 15:10:00,15.32,15.36,15.3,15.33,70300.0,15.32,15.36,15.3,15.33,70300.0
2005-06-17 15:15:00,15.33,15.38,15.3,15.37,47600.0,15.33,15.38,15.3,15.37,47600.0
2005-06-17 15:20:00,15.38,15.38,15.31,15.33,24700.0,15.38,15.38,15.31,15.33,24700.0
2005-06-17 15:25:00,15.37,15.37,15.32,15.33,20700.0,15.37,15.37,15.32,15.33,20700.0
2005-06-17 15:30:00,15.34,15.37,15.33,15.34,25200.0,15.34,15.37,15.33,15.34,25200.0
2005-06-17 15:35:00,15.36,15.37,15.3,15.3,49400.0,15.36,15.37,15.3,15.3,49400.0
2005-06-17 15:40:00,15.3,15.3,15.11,15.26,51900.0,15.3,15.3,15.11,15.26,51900.0
2005-06-17 15:45:00,15.26,15.26,15.17,15.19,40500.0,15.26,15.26,15.17,15.19,40500.0
2005-06-17 15:50:00,15.2,15.3,15.2,15.23,113500.0,15.2,15.3,15.2,15.23,113500.0
2005-06-17 15:55:00,15.23,15.33,15.16,15.29,100900.0,15.23,15.33,15.16,15.29,100900.0
2005-06-20 09:30:00,15.0,15.25,14.89,15.1,124500.0,15.0,15.25,14.89,15.1,124500.0
2005-06-20 09:35:00,15.06,15.2,15.05,15.1,50200.0,15.06,15.2,15.05,15.1,50200.0
2005-06-20 09:40:00,15.1,15.19,15.1,15.12,24100.0,15.1,15.19,15.1,15.12,24100.0
2005-06-20 09:45:00,15.1,15.18,15.1,15.15,57100.0,15.1,15.18,15.1,15.15,57100.0
2005-06-20 09:50:00,15.16,15.2,15.14,15.18,153100.0,15.16,15.2,15.14,15.18,153100.0
2005-06-20 09:55:00,15.18,15.23,15.17,15.2,17200.0,15.18,15.23,15.17,15.2,17200.0
2005-06-20 10:00:00,15.2,15.23,15.19,15.21,24100.0,15.2,15.23,15.19,15.21,24100.0
2005-06-20 10:05:00,15.23,15.3,15.15,15.15,28800.0,15.23,15.3,15.15,15.15,28800.0
2005-06-20 10:10:00,15.15,15.35,15.14,15.3,18500.0,15.15,15.35,15.14,15.3,18500.0
2005-06-20 10:15:00,15.3,15.31,15.21,15.26,9400.0,15.3,15.31,15.21,15.26,9400.0
2005-06-20 10:20:00,15.26,15.48,15.25,15.44,36300.0,15.26,15.48,15.25,15.44,36300.0
2005-06-20 10:25:00,15.45,15.47,15.37,15.41,38600.0,15.45,15.47,15.37,15.41,38600.0
2005-06-20 10:30:00,15.41,15.44,15.37,15.37,18800.0,15.41,15.44,15.37,15.37,18800.0
2005-06-20 10:35:00,15.37,15.41,15.35,15.39,46800.0,15.37,15.41,15.35,15.39,46800.0
2005-06-20 10:40:00,15.4,15.44,15.34,15.41,43800.0,15.4,15.44,15.34,15.41,43800.0
2005-06-20 10:45:00,15.4,15.41,15.38,15.39,14000.0,15.4,15.41,15.38,15.39,14000.0
2005-06-20 10:50:00,15.39,15.4,15.36,15.37,21700.0,15.39,15.4,15.36,15.37,21700.0
2005-06-20 10:55:00,15.37,15.38,15.36,15.37,9000.0,15.37,15.38,15.36,15.37,9000.0
2005-06-20 11:00:00,15.37,15.44,15.37,15.43,32900.0,15.37,15.44,15.37,15.43,32900.0
2005-06-20 11:05:00,15.43,15.43,15.38,15.38,7700.0,15.43,15.43,15.38,15.38,7700.0
2005-06-20 11:10:00,15.4,15.41,15.37,15.41,8500.0,15.4,15.41,15.37,15.41,8500.0
2005-06-20 11:15:00,15.4,15.41,15.36,15.36,18300.0,15.4,15.41,15.36,15.36,18300.0
2005-06-20 11:20:00,15.36,15.38,15.33,15.34,15300.0,15.36,15.38,15.33,15.34,15300.0
2005-06-20 11:25:00,15.33,15.36,15.33,15.36,7800.0,15.33,15.36,15.33,15.36,7800.0
2005-06-20 11:30:00,15.35,15.45,15.35,15.45,32100.0,15.35,15.45,15.35,15.45,32100.0
2005-06-20 11:35:00,15.44,15.44,15.4,15.41,6800.0,15.44,15.44,15.4,15.41,6800.0
2005-06-20 11:40:00,15.41,15.45,15.4,15.44,15000.0,15.41,15.45,15.4,15.44,15000.0
2005-06-20 11:45:00,15.44,15.46,15.42,15.43,28200.0,15.44,15.46,15.42,15.43,28200.0
2005-06-20 11:50:00,15.45,15.46,15.42,15.43,13500.0,15.45,15.46,15.42,15.43,13500.0
2005-06-20 11:55:00,15.45,15.52,15.43,15.47,77600.0,15.45,15.52,15.43,15.47,77600.0
2005-06-20 12:00:00,15.47,15.6,15.47,15.57,52100.0,15.47,15.6,15.47,15.57,52100.0
2005-06-20 12:05:00,15.57,15.64,15.46,15.52,150300.0,15.57,15.64,15.46,15.52,150300.0
2005-06-20 12:10:00,15.51,15.55,15.5,15.5,50800.0,15.51,15.55,15.5,15.5,50800.0
2005-06-20 12:15:00,15.52,15.53,15.51,15.53,14100.0,15.52,15.53,15.51,15.53,14100.0
2005-06-20 12:20:00,15.52,15.65,15.5,15.63,65900.0,15.52,15.65,15.5,15.63,65900.0
2005-06-20 12:25:00,15.64,15.89,15.6,15.8,250600.0,15.64,15.89,15.6,15.8,250600.0
2005-06-20 12:30:00,15.79,15.93,15.79,15.84,151700.0,15.79,15.93,15.79,15.84,151700.0
2005-06-20 12:35:00,15.84,15.85,15.73,15.77,78800.0,15.84,15.85,15.73,15.77,78800.0
2005-06-20 12:40:00,15.77,15.82,15.7,15.75,93900.0,15.77,15.82,15.7,15.75,93900.0
2005-06-20 12:45:00,15.75,15.8,15.67,15.68,41400.0,15.75,15.8,15.67,15.68,41400.0
2005-06-20 12:50:00,15.68,15.77,15.65,15.76,83900.0,15.68,15.77,15.65,15.76,83900.0
2005-06-20 12:55:00,15.75,15.78,15.67,15.76,21600.0,15.75,15.78,15.67,15.76,21600.0
2005-06-20 13:00:00,15.75,15.78,15.73,15.73,28000.0,15.75,15.78,15.73,15.73,28000.0
2005-06-20 13:05:00,15.73,15.74,15.69,15.69,15500.0,15.73,15.74,15.69,15.69,15500.0
2005-06-20 13:10:00,15.7,15.79,15.7,15.78,18700.0,15.7,15.79,15.7,15.78,18700.0
2005-06-20 13:15:00,15.78,15.88,15.78,15.81,45700.0,15.78,15.88,15.78,15.81,45700.0
2005-06-20 13:20:00,15.83,15.89,15.76,15.79,10900.0,15.83,15.89,15.76,15.79,10900.0
2005-06-20 13:25:00,15.79,15.79,15.77,15.77,5200.0,15.79,15.79,15.77,15.77,5200.0
2005-06-20 13:30:00,15.78,15.8,15.77,15.8,9700.0,15.78,15.8,15.77,15.8,9700.0
2005-06-20 13:35:00,15.79,15.82,15.79,15.82,6700.0,15.79,15.82,15.79,15.82,6700.0
2005-06-20 13:40:00,15.82,15.93,15.82,15.87,23800.0,15.82,15.93,15.82,15.87,23800.0
2005-06-20 13:45:00,15.86,15.89,15.86,15.87,13200.0,15.86,15.89,15.86,15.87,13200.0
2005-06-20 13:50:00,15.88,15.9,15.86,15.9,31300.0,15.88,15.9,15.86,15.9,31300.0
2005-06-20 13:55:00,15.9,15.93,15.88,15.91,23700.0,15.9,15.93,15.88,15.91,23700.0
2005-06-20 14:00:00,15.92,15.93,15.84,15.84,34300.0,15.92,15.93,15.84,15.84,34300.0
2005-06-20 14:05:00,15.85,15.93,15.85,15.89,25200.0,15.85,15.93,15.85,15.89,25200.0
2005-06-20 14:10:00,15.9,15.94,15.86,15.93,44100.0,15.9,15.94,15.86,15.93,44100.0
2005-06-20 14:15:00,15.94,15.95,15.92,15.94,26400.0,15.94,15.95,15.92,15.94,26400.0
2005-06-20 14:20:00,15.93,16.18,15.93,16.1,91600.0,15.93,16.18,15.93,16.1,91600.0
2005-06-20 14:25:00,16.11,16.12,16.0,16.1,45500.0,16.11,16.12,16.0,16.1,45500.0
2005-06-20 14:30:00,16.09,16.1,15.96,16.0,39800.0,16.09,16.1,15.96,16.0,39800.0
2005-06-20 14:35:00,16.03,16.03,15.96,16.0,39500.0,16.03,16.03,15.96,16.0,39500.0
2005-06-20 14:40:00,15.99,16.03,15.96,15.96,21300.0,15.99,16.03,15.96,15.96,21300.0
2005-06-20 14:45:00,15.96,16.04,15.96,16.01,22500.0,15.96,16.04,15.96,16.01,22500.0
2005-06-20 14:50:00,16.02,16.07,15.99,15.99,18900.0,16.02,16.07,15.99,15.99,18900.0
2005-06-20 14:55:00,15.99,16.04,15.92,15.92,29300.0,15.99,16.04,15.92,15.92,29300.0
2005-06-20 15:00:00,15.92,16.01,15.92,16.0,32400.0,15.92,16.01,15.92,16.0,32400.0
2005-06-20 15:05:00,16.0,16.01,15.89,15.9,22300.0,16.0,16.01,15.89,15.9,22300.0
2005-06-20 15:10:00,15.89,15.97,15.89,15.92,16400.0,15.89,15.97,15.89,15.92,16400.0
2005-06-20 15:15:00,15.91,15.96,15.91,15.94,10400.0,15.91,15.96,15.91,15.94,10400.0
2005-06-20 15:20:00,15.94,15.95,15.91,15.91,26600.0,15.94,15.95,15.91,15.91,26600.0
2005-06-20 15:25:00,15.91,15.95,15.9,15.94,41800.0,15.91,15.95,15.9,15.94,41800.0
2005-06-20 15:30:00,15.93,16.01,15.91,15.96,38200.0,15.93,16.01,15.91,15.96,38200.0
2005-06-20 15:35:00,15.97,16.05,15.97,16.02,52800.0,15.97,16.05,15.97,16.02,52800.0
2005-06-20 15:40:00,16.03,16.07,16.0,16.03,60900.0,16.03,16.07,16.0,16.03,60900.0
2005-06-20 15:45:00,16.04,16.06,15.9,16.02,101700.0,16.04,16.06,15.9,16.02,101700.0
2005-06-20 15:50:00,16.02,16.02,15.86,15.92,117500.0,16.02,16.02,15.86,15.92,117500.0
2005-06-20 15:55:00,15.9,16.02,15.81,15.99,164900.0,15.9,16.02,15.81,15.99,164900.0
2005-06-21 09:30:00,16.03,16.15,16.0,16.06,100700.0,16.03,16.15,16.0,16.06,100700.0
2005-06-21 09:35:00,16.06,16.22,16.02,16.14,43300.0,16.06,16.22,16.02,16.14,43300.0
2005-06-21 09:40:00,16.11,16.14,16.05,16.05,27900.0,16.11,16.14,16.05,16.05,27900.0
2005-06-21 09:45:00,16.05,16.05,15.96,15.96,24100.0,16.05,16.05,15.96,15.96,24100.0
2005-06-21 09:50:00,15.96,15.97,15.86,15.96,26800.0,15.96,15.97,15.86,15.96,26800.0
2005-06-21 09:55:00,15.93,16.06,15.86,15.93,47200.0,15.93,16.06,15.86,15.93,47200.0
2005-06-21 10:00:00,15.94,15.98,15.9,15.9,19400.0,15.94,15.98,15.9,15.9,19400.0
2005-06-21 10:05:00,15.9,15.91,15.86,15.87,20300.0,15.9,15.91,15.86,15.87,20300.0
2005-06-21 10:10:00,15.86,15.94,15.85,15.88,25800.0,15.86,15.94,15.85,15.88,25800.0
2005-06-21 10:15:00,15.9,15.91,15.86,15.87,11700.0,15.9,15.91,15.86,15.87,11700.0
2005-06-21 10:20:00,15.88,15.93,15.86,15.9,15200.0,15.88,15.93,15.86,15.9,15200.0
2005-06-21 10:25:00,15.89,15.92,15.88,15.9,13900.0,15.89,15.92,15.88,15.9,13900.0
2005-06-21 10:30:00,15.92,16.05,15.91,15.99,29300.0,15.92,16.05,15.91,15.99,29300.0
2005-06-21 10:35:00,16.01,16.11,15.99,16.11,26700.0,16.01,16.11,15.99,16.11,26700.0
2005-06-21 10:40:00,16.11,16.23,16.1,16.15,35500.0,16.11,16.23,16.1,16.15,35500.0
2005-06-21 10:45:00,16.15,16.16,16.11,16.13,20000.0,16.15,16.16,16.11,16.13,20000.0
2005-06-21 10:50:00,16.12,16.13,16.05,16.08,26800.0,16.12,16.13,16.05,16.08,26800.0
2005-06-21 10:55:00,16.08,16.09,16.05,16.07,18400.0,16.08,16.09,16.05,16.07,18400.0
2005-06-21 11:00:00,16.06,16.13,16.06,16.07,36800.0,16.06,16.13,16.06,16.07,36800.0
2005-06-21 11:05:00,16.09,16.13,16.06,16.12,14900.0,16.09,16.13,16.06,16.12,14900.0
2005-06-21 11:10:00,16.11,16.11,16.06,16.07,10100.0,16.11,16.11,16.06,16.07,10100.0
2005-06-21 11:15:00,16.06,16.09,16.06,16.08,11700.0,16.06,16.09,16.06,16.08,11700.0
2005-06-21 11:20:00,16.06,16.08,16.04,16.04,26100.0,16.06,16.08,16.04,16.04,26100.0
2005-06-21 11:25:00,16.05,16.08,16.04,16.07,11200.0,16.05,16.08,16.04,16.07,11200.0
2005-06-21 11:30:00,16.06,16.08,16.05,16.06,17300.0,16.06,16.08,16.05,16.06,17300.0
2005-06-21 11:35:00,16.06,16.15,16.05,16.13,15200.0,16.06,16.15,16.05,16.13,15200.0
2005-06-21 11:40:00,16.14,16.17,16.09,16.14,10300.0,16.14,16.17,16.09,16.14,10300.0
2005-06-21 11:45:00,16.15,16.18,16.07,16.07,11300.0,16.15,16.18,16.07,16.07,11300.0
2005-06-21 11:50:00,16.09,16.15,16.07,16.12,13900.0,16.09,16.15,16.07,16.12,13900.0
2005-06-21 11:55:00,16.09,16.1,16.06,16.06,11500.0,16.09,16.1,16.06,16.06,11500.0
2005-06-21 12:00:00,16.08,16.11,16.05,16.06,10000.0,16.08,16.11,16.05,16.06,10000.0
2005-06-21 12:05:00,16.07,16.07,16.05,16.05,16500.0,16.07,16.07,16.05,16.05,16500.0
2005-06-21 12:10:00,16.05,16.07,16.05,16.07,17800.0,16.05,16.07,16.05,16.07,17800.0
2005-06-21 12:15:00,16.08,16.12,16.04,16.04,14400.0,16.08,16.12,16.04,16.04,14400.0
2005-06-21 12:20:00,16.03,16.05,16.01,16.05,5000.0,16.03,16.05,16.01,16.05,5000.0
2005-06-21 12:25:00,16.03,16.06,16.03,16.03,8800.0,16.03,16.06,16.03,16.03,8800.0
2005-06-21 12:30:00,16.03,16.05,16.0,16.02,8500.0,16.03,16.05,16.0,16.02,8500.0
2005-06-21 12:35:00,16.01,16.03,16.0,16.0,12500.0,16.01,16.03,16.0,16.0,12500.0
2005-06-21 12:40:00,16.0,16.02,16.0,16.01,10900.0,16.0,16.02,16.0,16.01,10900.0
2005-06-21 12:45:00,16.02,16.02,16.01,16.01,1900.0,16.02,16.02,16.01,16.01,1900.0
2005-06-21 12:50:00,16.02,16.1,16.01,16.08,13000.0,16.02,16.1,16.01,16.08,13000.0
2005-06-21 12:55:00,16.08,16.08,16.06,16.06,6900.0,16.08,16.08,16.06,16.06,6900.0
2005-06-21 13:00:00,16.06,16.1,16.03,16.03,20000.0,16.06,16.1,16.03,16.03,20000.0
2005-06-21 13:05:00,16.04,16.05,16.02,16.04,5200.0,16.04,16.05,16.02,16.04,5200.0
2005-06-21 13:10:00,16.04,16.06,16.04,16.05,6300.0,16.04,16.06,16.04,16.05,6300.0
2005-06-21 13:15:00,16.06,16.09,16.06,16.07,14500.0,16.06,16.09,16.06,16.07,14500.0
2005-06-21 13:20:00,16.07,16.15,16.05,16.1,20300.0,16.07,16.15,16.05,16.1,20300.0
2005-06-21 13:25:00,16.1,16.12,16.08,16.11,25900.0,16.1,16.12,16.08,16.11,25900.0
2005-06-21 13:30:00,16.08,16.08,16.05,16.05,7000.0,16.08,16.08,16.05,16.05,7000.0
2005-06-21 13:35:00,16.06,16.06,16.05,16.05,7600.0,16.06,16.06,16.05,16.05,7600.0
2005-06-21 13:40:00,16.05,16.1,16.05,16.1,15500.0,16.05,16.1,16.05,16.1,15500.0
2005-06-21 13:45:00,16.1,16.11,16.04,16.04,15700.0,16.1,16.11,16.04,16.04,15700.0
2005-06-21 13:50:00,16.04,16.05,16.04,16.04,16700.0,16.04,16.05,16.04,16.04,16700.0
2005-06-21 13:55:00,16.04,16.04,15.97,15.99,16900.0,16.04,16.04,15.97,15.99,16900.0
2005-06-21 14:00:00,15.99,16.0,15.95,15.95,19500.0,15.99,16.0,15.95,15.95,19500.0
2005-06-21 14:05:00,15.95,15.96,15.89,15.89,32500.0,15.95,15.96,15.89,15.89,32500.0
2005-06-21 14:10:00,15.9,15.93,15.9,15.92,17300.0,15.9,15.93,15.9,15.92,17300.0
2005-06-21 14:15:00,15.93,15.95,15.92,15.93,18900.0,15.93,15.95,15.92,15.93,18900.0
2005-06-21 14:20:00,15.95,15.95,15.93,15.93,11000.0,15.95,15.95,15.93,15.93,11000.0
2005-06-21 14:25:00,15.93,15.93,15.9,15.9,5900.0,15.93,15.93,15.9,15.9,5900.0
2005-06-21 14:30:00,15.91,15.94,15.9,15.94,12000.0,15.91,15.94,15.9,15.94,12000.0
2005-06-21 14:35:00,15.93,16.0,15.92,16.0,12300.0,15.93,16.0,15.92,16.0,12300.0
2005-06-21 14:40:00,15.99,16.03,15.98,15.98,7300.0,15.99,16.03,15.98,15.98,7300.0
2005-06-21 14:45:00,16.0,16.08,16.0,16.05,16700.0,16.0,16.08,16.0,16.05,16700.0
2005-06-21 14:50:00,16.06,16.08,16.01,16.01,31100.0,16.06,16.08,16.01,16.01,31100.0
2005-06-21 14:55:00,16.03,16.04,16.0,16.01,5700.0,16.03,16.04,16.0,16.01,5700.0
2005-06-21 15:00:00,16.01,16.02,16.0,16.0,14500.0,16.01,16.02,16.0,16.0,14500.0
2005-06-21 15:05:00,16.01,16.01,15.91,16.0,22500.0,16.01,16.01,15.91,16.0,22500.0
2005-06-21 15:10:00,16.01,16.06,15.92,15.93,11400.0,16.01,16.06,15.92,15.93,11400.0
2005-06-21 15:15:00,15.92,15.99,15.91,15.98,14000.0,15.92,15.99,15.91,15.98,14000.0
2005-06-21 15:20:00,15.96,15.99,15.92,15.96,31200.0,15.96,15.99,15.92,15.96,31200.0
2005-06-21 15:25:00,15.93,15.96,15.91,15.92,14400.0,15.93,15.96,15.91,15.92,14400.0
2005-06-21 15:30:00,15.92,15.93,15.89,15.9,14700.0,15.92,15.93,15.89,15.9,14700.0
2005-06-21 15:35:00,15.9,15.92,15.89,15.89,24700.0,15.9,15.92,15.89,15.89,24700.0
2005-06-21 15:40:00,15.91,15.97,15.87,15.94,32100.0,15.91,15.97,15.87,15.94,32100.0
2005-06-21 15:45:00,15.96,15.99,15.89,15.89,25000.0,15.96,15.99,15.89,15.89,25000.0
2005-06-21 15:50:00,15.89,16.04,15.89,16.0,72700.0,15.89,16.04,15.89,16.0,72700.0
2005-06-21 15:55:00,16.0,16.07,16.0,16.05,97100.0,16.0,16.07,16.0,16.05,97100.0
2005-06-22 09:30:00,16.11,16.14,16.05,16.06,24900.0,16.11,16.14,16.05,16.06,24900.0
2005-06-22 09:35:00,16.05,16.15,16.05,16.07,12900.0,16.05,16.15,16.05,16.07,12900.0
2005-06-22 09:40:00,16.1,16.11,16.07,16.07,15400.0,16.1,16.11,16.07,16.07,15400.0
2005-06-22 09:45:00,16.07,16.08,15.95,15.95,71100.0,16.07,16.08,15.95,15.95,71100.0
2005-06-22 09:50:00,15.95,15.95,15.92,15.94,27800.0,15.95,15.95,15.92,15.94,27800.0
2005-06-22 09:55:00,15.95,15.98,15.93,15.95,15200.0,15.95,15.98,15.93,15.95,15200.0
2005-06-22 10:00:00,15.95,15.97,15.93,15.93,19600.0,15.95,15.97,15.93,15.93,19600.0
2005-06-22 10:05:00,15.94,15.96,15.92,15.96,8900.0,15.94,15.96,15.92,15.96,8900.0
2005-06-22 10:10:00,15.97,16.0,15.97,16.0,3600.0,15.97,16.0,15.97,16.0,3600.0
2005-06-22 10:15:00,15.96,16.0,15.95,16.0,5800.0,15.96,16.0,15.95,16.0,5800.0
2005-06-22 10:20:00,15.99,16.0,15.97,15.99,4800.0,15.99,16.0,15.97,15.99,4800.0
2005-06-22 10:25:00,16.0,16.02,15.95,16.02,14500.0,16.0,16.02,15.95,16.02,14500.0
2005-06-22 10:30:00,16.02,16.05,15.96,16.0,15900.0,16.02,16.05,15.96,16.0,15900.0
2005-06-22 10:35:00,16.0,16.03,15.98,16.03,19300.0,16.0,16.03,15.98,16.03,19300.0
2005-06-22 10:40:00,16.01,16.03,15.97,15.97,7200.0,16.01,16.03,15.97,15.97,7200.0
2005-06-22 10:45:00,15.95,15.98,15.91,15.91,12800.0,15.95,15.98,15.91,15.91,12800.0
2005-06-22 10:50:00,15.91,15.98,15.86,15.86,24700.0,15.91,15.98,15.86,15.86,24700.0
2005-06-22 10:55:00,15.85,15.85,15.6,15.72,76000.0,15.85,15.85,15.6,15.72,76000.0
2005-06-22 11:00:00,15.7,15.74,15.61,15.61,36200.0,15.7,15.74,15.61,15.61,36200.0
2005-06-22 11:05:00,15.61,15.68,15.58,15.68,44000.0,15.61,15.68,15.58,15.68,44000.0
2005-06-22 11:10:00,15.68,15.73,15.61,15.7,44700.0,15.68,15.73,15.61,15.7,44700.0
2005-06-22 11:15:00,15.66,15.69,15.57,15.59,24500.0,15.66,15.69,15.57,15.59,24500.0
2005-06-22 11:20:00,15.62,15.64,15.51,15.56,28900.0,15.62,15.64,15.51,15.56,28900.0
2005-06-22 11:25:00,15.56,15.68,15.52,15.59,29300.0,15.56,15.68,15.52,15.59,29300.0
2005-06-22 11:30:00,15.57,15.63,15.55,15.62,17600.0,15.57,15.63,15.55,15.62,17600.0
2005-06-22 11:35:00,15.6,15.6,15.45,15.56,37200.0,15.6,15.6,15.45,15.56,37200.0
2005-06-22 11:40:00,15.56,15.8,15.45,15.66,37000.0,15.56,15.8,15.45,15.66,37000.0
2005-06-22 11:45:00,15.63,15.68,15.57,15.59,11300.0,15.63,15.68,15.57,15.59,11300.0
2005-06-22 11:50:00,15.62,15.68,15.61,15.63,4200.0,15.62,15.68,15.61,15.63,4200.0
2005-06-22 11:55:00,15.64,15.7,15.57,15.66,5400.0,15.64,15.7,15.57,15.66,5400.0
2005-06-22 12:00:00,15.7,15.75,15.67,15.69,17300.0,15.7,15.75,15.67,15.69,17300.0
2005-06-22 12:05:00,15.69,15.69,15.6,15.62,3300.0,15.69,15.69,15.6,15.62,3300.0
2005-06-22 12:10:00,15.65,15.69,15.62,15.67,3300.0,15.65,15.69,15.62,15.67,3300.0
2005-06-22 12:15:00,15.69,15.71,15.66,15.69,3200.0,15.69,15.71,15.66,15.69,3200.0
2005-06-22 12:20:00,15.7,15.71,15.69,15.7,2800.0,15.7,15.71,15.69,15.7,2800.0
2005-06-22 12:25:00,15.69,15.69,15.66,15.66,4300.0,15.69,15.69,15.66,15.66,4300.0
2005-06-22 12:30:00,15.67,15.71,15.67,15.68,3200.0,15.67,15.71,15.67,15.68,3200.0
2005-06-22 12:35:00,15.65,15.67,15.6,15.62,8500.0,15.65,15.67,15.6,15.62,8500.0
2005-06-22 12:40:00,15.63,15.71,15.63,15.7,5500.0,15.63,15.71,15.63,15.7,5500.0
2005-06-22 12:45:00,15.69,15.72,15.68,15.7,7400.0,15.69,15.72,15.68,15.7,7400.0
2005-06-22 12:50:00,15.7,15.74,15.7,15.72,6000.0,15.7,15.74,15.7,15.72,6000.0
2005-06-22 12:55:00,15.72,15.75,15.72,15.75,3400.0,15.72,15.75,15.72,15.75,3400.0
2005-06-22 13:00:00,15.75,15.8,15.74,15.8,6100.0,15.75,15.8,15.74,15.8,6100.0
2005-06-22 13:05:00,15.8,15.8,15.75,15.77,11400.0,15.8,15.8,15.75,15.77,11400.0
2005-06-22 13:10:00,15.77,15.78,15.75,15.75,2100.0,15.77,15.78,15.75,15.75,2100.0
2005-06-22 13:15:00,15.76,15.78,15.74,15.78,1700.0,15.76,15.78,15.74,15.78,1700.0
2005-06-22 13:20:00,15.76,15.77,15.76,15.77,1900.0,15.76,15.77,15.76,15.77,1900.0
2005-06-22 13:25:00,15.77,15.78,15.73,15.73,1600.0,15.77,15.78,15.73,15.73,1600.0
2005-06-22 13:30:00,15.74,15.76,15.72,15.72,3100.0,15.74,15.76,15.72,15.72,3100.0
2005-06-22 13:35:00,15.72,15.76,15.7,15.73,1700.0,15.72,15.76,15.7,15.73,1700.0
2005-06-22 13:40:00,15.74,15.74,15.71,15.73,800.0,15.74,15.74,15.71,15.73,800.0
2005-06-22 13:45:00,15.73,15.73,15.69,15.72,4000.0,15.73,15.73,15.69,15.72,4000.0
2005-06-22 13:50:00,15.73,15.73,15.71,15.71,1300.0,15.73,15.73,15.71,15.71,1300.0
2005-06-22 13:55:00,15.7,15.71,15.7,15.7,1000.0,15.7,15.71,15.7,15.7,1000.0
2005-06-22 14:00:00,15.7,15.71,15.7,15.7,6000.0,15.7,15.71,15.7,15.7,6000.0
2005-06-22 14:05:00,15.71,15.71,15.65,15.69,22400.0,15.71,15.71,15.65,15.69,22400.0
2005-06-22 14:10:00,15.69,15.7,15.66,15.67,5600.0,15.69,15.7,15.66,15.67,5600.0
2005-06-22 14:15:00,15.68,15.7,15.67,15.69,2200.0,15.68,15.7,15.67,15.69,2200.0
2005-06-22 14:20:00,15.7,15.73,15.69,15.73,3400.0,15.7,15.73,15.69,15.73,3400.0
2005-06-22 14:25:00,15.73,15.73,15.66,15.67,5500.0,15.73,15.73,15.66,15.67,5500.0
2005-06-22 14:30:00,15.69,15.71,15.67,15.71,4100.0,15.69,15.71,15.67,15.71,4100.0
2005-06-22 14:35:00,15.72,15.72,15.54,15.55,42800.0,15.72,15.72,15.54,15.55,42800.0
2005-06-22 14:40:00,15.53,15.59,15.27,15.42,60200.0,15.53,15.59,15.27,15.42,60200.0
2005-06-22 14:45:00,15.41,15.58,15.38,15.55,39500.0,15.41,15.58,15.38,15.55,39500.0
2005-06-22 14:50:00,15.55,15.6,15.39,15.6,46700.0,15.55,15.6,15.39,15.6,46700.0
2005-06-22 14:55:00,15.61,15.64,15.55,15.55,19800.0,15.61,15.64,15.55,15.55,19800.0
2005-06-22 15:00:00,15.57,15.65,15.57,15.65,3600.0,15.57,15.65,15.57,15.65,3600.0
2005-06-22 15:05:00,15.66,15.69,15.66,15.66,3300.0,15.66,15.69,15.66,15.66,3300.0
2005-06-22 15:10:00,15.67,15.71,15.66,15.71,6500.0,15.67,15.71,15.66,15.71,6500.0
2005-06-22 15:15:00,15.71,15.71,15.67,15.7,8600.0,15.71,15.71,15.67,15.7,8600.0
2005-06-22 15:20:00,15.7,15.7,15.65,15.66,5600.0,15.7,15.7,15.65,15.66,5600.0
2005-06-22 15:25:00,15.64,15.68,15.6,15.68,24500.0,15.64,15.68,15.6,15.68,24500.0
2005-06-22 15:30:00,15.67,15.71,15.65,15.7,36100.0,15.67,15.71,15.65,15.7,36100.0
2005-06-22 15:35:00,15.71,15.72,15.7,15.71,11400.0,15.71,15.72,15.7,15.71,11400.0
2005-06-22 15:40:00,15.71,15.71,15.7,15.7,28500.0,15.71,15.71,15.7,15.7,28500.0
2005-06-22 15:45:00,15.7,15.78,15.69,15.76,37900.0,15.7,15.78,15.69,15.76,37900.0
2005-06-22 15:50:00,15.76,15.8,15.75,15.75,26200.0,15.76,15.8,15.75,15.75,26200.0
2005-06-22 15:55:00,15.77,15.78,15.71,15.73,30400.0,15.77,15.78,15.71,15.73,30400.0
2005-06-23 09:30:00,15.66,15.7,15.66,15.68,18800.0,15.66,15.7,15.66,15.68,18800.0
2005-06-23 09:35:00,15.68,15.85,15.65,15.84,17300.0,15.68,15.85,15.65,15.84,17300.0
2005-06-23 09:40:00,15.84,15.87,15.8,15.86,11500.0,15.84,15.87,15.8,15.86,11500.0
2005-06-23 09:45:00,15.87,15.95,15.86,15.94,2700.0,15.87,15.95,15.86,15.94,2700.0
2005-06-23 09:50:00,15.94,15.98,15.91,15.93,5900.0,15.94,15.98,15.91,15.93,5900.0
2005-06-23 09:55:00,15.95,15.95,15.86,15.9,6100.0,15.95,15.95,15.86,15.9,6100.0
2005-06-23 10:00:00,15.91,15.92,15.85,15.86,14200.0,15.91,15.92,15.85,15.86,14200.0
2005-06-23 10:05:00,15.85,15.86,15.85,15.85,20800.0,15.85,15.86,15.85,15.85,20800.0
2005-06-23 10:10:00,15.85,15.85,15.77,15.77,12400.0,15.85,15.85,15.77,15.77,12400.0
2005-06-23 10:15:00,15.76,15.78,15.73,15.73,4900.0,15.76,15.78,15.73,15.73,4900.0
2005-06-23 10:20:00,15.71,15.73,15.7,15.73,7300.0,15.71,15.73,15.7,15.73,7300.0
2005-06-23 10:25:00,15.73,15.73,15.66,15.7,10200.0,15.73,15.73,15.66,15.7,10200.0
2005-06-23 10:30:00,15.69,15.7,15.64,15.69,9800.0,15.69,15.7,15.64,15.69,9800.0
2005-06-23 10:35:00,15.68,15.69,15.6,15.65,6300.0,15.68,15.69,15.6,15.65,6300.0
2005-06-23 10:40:00,15.64,15.65,15.56,15.58,5400.0,15.64,15.65,15.56,15.58,5400.0
2005-06-23 10:45:00,15.59,15.59,15.52,15.52,8500.0,15.59,15.59,15.52,15.52,8500.0
2005-06-23 10:50:00,15.53,15.67,15.52,15.66,19500.0,15.53,15.67,15.52,15.66,19500.0
2005-06-23 10:55:00,15.66,15.67,15.49,15.57,11900.0,15.66,15.67,15.49,15.57,11900.0
2005-06-23 11:00:00,15.56,15.57,15.37,15.4,20500.0,15.56,15.57,15.37,15.4,20500.0
2005-06-23 11:05:00,15.4,15.54,15.4,15.54,13600.0,15.4,15.54,15.4,15.54,13600.0
2005-06-23 11:10:00,15.53,15.54,15.48,15.5,7200.0,15.53,15.54,15.48,15.5,7200.0
2005-06-23 11:15:00,15.5,15.51,15.38,15.41,25700.0,15.5,15.51,15.38,15.41,25700.0
2005-06-23 11:20:00,15.4,15.47,15.4,15.47,26300.0,15.4,15.47,15.4,15.47,26300.0
2005-06-23 11:25:00,15.48,15.49,15.43,15.46,14400.0,15.48,15.49,15.43,15.46,14400.0
2005-06-23 11:30:00,15.48,15.49,15.44,15.44,7000.0,15.48,15.49,15.44,15.44,7000.0
2005-06-23 11:35:00,15.46,15.6,15.44,15.6,22900.0,15.46,15.6,15.44,15.6,22900.0
2005-06-23 11:40:00,15.6,15.61,15.55,15.58,17700.0,15.6,15.61,15.55,15.58,17700.0
2005-06-23 11:45:00,15.57,15.65,15.57,15.65,13900.0,15.57,15.65,15.57,15.65,13900.0
2005-06-23 11:50:00,15.65,15.65,15.63,15.63,7200.0,15.65,15.65,15.63,15.63,7200.0
2005-06-23 11:55:00,15.6,15.61,15.59,15.6,2100.0,15.6,15.61,15.59,15.6,2100.0
2005-06-23 12:00:00,15.6,15.62,15.58,15.59,4600.0,15.6,15.62,15.58,15.59,4600.0
2005-06-23 12:05:00,15.59,15.6,15.59,15.59,5600.0,15.59,15.6,15.59,15.59,5600.0
2005-06-23 12:10:00,15.59,15.66,15.58,15.65,6400.0,15.59,15.66,15.58,15.65,6400.0
2005-06-23 12:15:00,15.65,15.67,15.65,15.66,3800.0,15.65,15.67,15.65,15.66,3800.0
2005-06-23 12:20:00,15.66,15.67,15.65,15.67,1000.0,15.66,15.67,15.65,15.67,1000.0
2005-06-23 12:25:00,15.67,15.71,15.65,15.71,5000.0,15.67,15.71,15.65,15.71,5000.0
2005-06-23 12:30:00,15.69,15.69,15.6,15.61,3000.0,15.69,15.69,15.6,15.61,3000.0
2005-06-23 12:35:00,15.6,15.73,15.6,15.73,8900.0,15.6,15.73,15.6,15.73,8900.0
2005-06-23 12:40:00,15.71,15.75,15.68,15.75,6500.0,15.71,15.75,15.68,15.75,6500.0
2005-06-23 12:45:00,15.73,15.73,15.65,15.65,1900.0,15.73,15.73,15.65,15.65,1900.0
2005-06-23 12:50:00,15.65,15.67,15.65,15.66,2700.0,15.65,15.67,15.65,15.66,2700.0
2005-06-23 12:55:00,15.66,15.68,15.66,15.66,2000.0,15.66,15.68,15.66,15.66,2000.0
2005-06-23 13:00:00,15.67,15.67,15.6,15.62,4000.0,15.67,15.67,15.6,15.62,4000.0
2005-06-23 13:05:00,15.64,15.64,15.63,15.63,1700.0,15.64,15.64,15.63,15.63,1700.0
2005-06-23 13:10:00,15.63,15.65,15.62,15.65,1300.0,15.63,15.65,15.62,15.65,1300.0
2005-06-23 13:15:00,15.62,15.64,15.6,15.6,5500.0,15.62,15.64,15.6,15.6,5500.0
2005-06-23 13:20:00,15.62,15.63,15.59,15.6,3600.0,15.62,15.63,15.59,15.6,3600.0
2005-06-23 13:25:00,15.6,15.63,15.6,15.6,3400.0,15.6,15.63,15.6,15.6,3400.0
2005-06-23 13:30:00,15.6,15.61,15.56,15.59,4700.0,15.6,15.61,15.56,15.59,4700.0
2005-06-23 13:35:00,15.59,15.6,15.5,15.5,8300.0,15.59,15.6,15.5,15.5,8300.0
2005-06-23 13:40:00,15.5,15.63,15.49,15.6,13700.0,15.5,15.63,15.49,15.6,13700.0
2005-06-23 13:45:00,15.6,15.6,15.5,15.5,13700.0,15.6,15.6,15.5,15.5,13700.0
2005-06-23 13:50:00,15.49,15.51,15.45,15.5,8800.0,15.49,15.51,15.45,15.5,8800.0
2005-06-23 13:55:00,15.52,15.6,15.5,15.5,22400.0,15.52,15.6,15.5,15.5,22400.0
2005-06-23 14:00:00,15.58,15.63,15.53,15.53,10000.0,15.58,15.63,15.53,15.53,10000.0
2005-06-23 14:05:00,15.53,15.56,15.51,15.56,9800.0,15.53,15.56,15.51,15.56,9800.0
2005-06-23 14:10:00,15.56,15.56,15.55,15.55,2600.0,15.56,15.56,15.55,15.55,2600.0
2005-06-23 14:15:00,15.55,15.62,15.55,15.59,5600.0,15.55,15.62,15.55,15.59,5600.0
2005-06-23 14:20:00,15.59,15.62,15.59,15.62,2400.0,15.59,15.62,15.59,15.62,2400.0
2005-06-23 14:25:00,15.61,15.62,15.6,15.61,2200.0,15.61,15.62,15.6,15.61,2200.0
2005-06-23 14:30:00,15.61,15.63,15.61,15.63,2200.0,15.61,15.63,15.61,15.63,2200.0
2005-06-23 14:35:00,15.63,15.64,15.59,15.62,3600.0,15.63,15.64,15.59,15.62,3600.0
2005-06-23 14:40:00,15.62,15.62,15.55,15.55,7100.0,15.62,15.62,15.55,15.55,7100.0
2005-06-23 14:45:00,15.56,15.59,15.55,15.56,5000.0,15.56,15.59,15.55,15.56,5000.0
2005-06-23 14:50:00,15.56,15.57,15.55,15.55,2700.0,15.56,15.57,15.55,15.55,2700.0
2005-06-23 14:55:00,15.56,15.57,15.55,15.56,6500.0,15.56,15.57,15.55,15.56,6500.0
2005-06-23 15:00:00,15.56,15.56,15.55,15.55,5600.0,15.56,15.56,15.55,15.55,5600.0
2005-06-23 15:05:00,15.56,15.56,15.55,15.55,7300.0,15.56,15.56,15.55,15.55,7300.0
2005-06-23 15:10:00,15.55,15.56,15.54,15.56,4600.0,15.55,15.56,15.54,15.56,4600.0
2005-06-23 15:15:00,15.55,15.55,15.49,15.54,139800.0,15.55,15.55,15.49,15.54,139800.0
2005-06-23 15:20:00,15.54,15.6,15.54,15.58,12300.0,15.54,15.6,15.54,15.58,12300.0
2005-06-23 15:25:00,15.58,15.58,15.49,15.49,10800.0,15.58,15.58,15.49,15.49,10800.0
2005-06-23 15:30:00,15.49,15.5,15.46,15.47,14600.0,15.49,15.5,15.46,15.47,14600.0
2005-06-23 15:35:00,15.47,15.58,15.47,15.56,22900.0,15.47,15.58,15.47,15.56,22900.0
2005-06-23 15:40:00,15.57,15.59,15.56,15.59,9100.0,15.57,15.59,15.56,15.59,9100.0
2005-06-23 15:45:00,15.59,15.66,15.57,15.61,17900.0,15.59,15.66,15.57,15.61,17900.0
2005-06-23 15:50:00,15.61,15.65,15.57,15.62,23100.0,15.61,15.65,15.57,15.62,23100.0
2005-06-23 15:55:00,15.61,15.62,15.5,15.5,31300.0,15.61,15.62,15.5,15.5,31300.0
2005-06-24 09:30:00,15.42,15.57,15.36,15.49,27600.0,15.42,15.57,15.36,15.49,27600.0
2005-06-24 09:35:00,15.51,15.55,15.48,15.53,16900.0,15.51,15.55,15.48,15.53,16900.0
2005-06-24 09:40:00,15.55,15.62,15.55,15.58,5400.0,15.55,15.62,15.55,15.58,5400.0
2005-06-24 09:45:00,15.58,15.59,15.5,15.5,14100.0,15.58,15.59,15.5,15.5,14100.0
2005-06-24 09:50:00,15.55,15.59,15.55,15.58,3100.0,15.55,15.59,15.55,15.58,3100.0
2005-06-24 09:55:00,15.58,15.59,15.52,15.56,2600.0,15.58,15.59,15.52,15.56,2600.0
2005-06-24 10:00:00,15.56,15.58,15.55,15.55,4000.0,15.56,15.58,15.55,15.55,4000.0
2005-06-24 10:05:00,15.53,15.58,15.51,15.55,3200.0,15.53,15.58,15.51,15.55,3200.0
2005-06-24 10:10:00,15.57,15.58,15.53,15.55,2100.0,15.57,15.58,15.53,15.55,2100.0
2005-06-24 10:15:00,15.55,15.56,15.5,15.5,5000.0,15.55,15.56,15.5,15.5,5000.0
2005-06-24 10:20:00,15.5,15.62,15.5,15.51,9700.0,15.5,15.62,15.5,15.51,9700.0
2005-06-24 10:25:00,15.51,15.6,15.5,15.5,14800.0,15.51,15.6,15.5,15.5,14800.0
2005-06-24 10:30:00,15.54,15.54,15.5,15.51,3800.0,15.54,15.54,15.5,15.51,3800.0
2005-06-24 10:35:00,15.51,15.51,15.4,15.4,5200.0,15.51,15.51,15.4,15.4,5200.0
2005-06-24 10:40:00,15.4,15.46,15.38,15.43,6200.0,15.4,15.46,15.38,15.43,6200.0
2005-06-24 10:45:00,15.43,15.45,15.43,15.45,2600.0,15.43,15.45,15.43,15.45,2600.0
2005-06-24 10:50:00,15.46,15.5,15.44,15.44,3400.0,15.46,15.5,15.44,15.44,3400.0
2005-06-24 10:55:00,15.44,15.47,15.43,15.47,9700.0,15.44,15.47,15.43,15.47,9700.0
2005-06-24 11:00:00,15.47,15.47,15.46,15.47,1000.0,15.47,15.47,15.46,15.47,1000.0
2005-06-24 11:05:00,15.48,15.53,15.48,15.52,3500.0,15.48,15.53,15.48,15.52,3500.0
2005-06-24 11:10:00,15.52,15.55,15.43,15.5,18200.0,15.52,15.55,15.43,15.5,18200.0
2005-06-24 11:15:00,15.49,15.5,15.49,15.5,900.0,15.49,15.5,15.49,15.5,900.0
2005-06-24 11:20:00,15.49,15.5,15.49,15.5,1700.0,15.49,15.5,15.49,15.5,1700.0
2005-06-24 11:25:00,15.51,15.55,15.48,15.55,4600.0,15.51,15.55,15.48,15.55,4600.0
2005-06-24 11:30:00,15.53,15.53,15.51,15.52,800.0,15.53,15.53,15.51,15.52,800.0
2005-06-24 11:35:00,15.56,15.59,15.56,15.56,4600.0,15.56,15.59,15.56,15.56,4600.0
2005-06-24 11:40:00,15.55,15.6,15.55,15.55,2300.0,15.55,15.6,15.55,15.55,2300.0
2005-06-24 11:45:00,15.52,15.52,15.48,15.48,3800.0,15.52,15.52,15.48,15.48,3800.0
2005-06-24 11:50:00,15.48,15.49,15.48,15.48,4800.0,15.48,15.49,15.48,15.48,4800.0
2005-06-24 11:55:00,15.48,15.51,15.48,15.49,6400.0,15.48,15.51,15.48,15.49,6400.0
2005-06-24 12:00:00,15.5,15.5,15.49,15.5,4300.0,15.5,15.5,15.49,15.5,4300.0
2005-06-24 12:05:00,15.5,15.5,15.48,15.48,1200.0,15.5,15.5,15.48,15.48,1200.0
2005-06-24 12:10:00,15.48,15.51,15.48,15.49,8000.0,15.48,15.51,15.48,15.49,8000.0
2005-06-24 12:15:00,15.49,15.49,15.49,15.49,1300.0,15.49,15.49,15.49,15.49,1300.0
2005-06-24 12:20:00,15.49,15.49,15.48,15.48,900.0,15.49,15.49,15.48,15.48,900.0
2005-06-24 12:25:00,15.48,15.52,15.48,15.51,600.0,15.48,15.52,15.48,15.51,600.0
2005-06-24 12:30:00,15.52,15.53,15.51,15.51,3300.0,15.52,15.53,15.51,15.51,3300.0
2005-06-24 12:35:00,15.51,15.55,15.51,15.55,900.0,15.51,15.55,15.51,15.55,900.0
2005-06-24 12:40:00,15.57,15.58,15.57,15.57,3400.0,15.57,15.58,15.57,15.57,3400.0
2005-06-24 12:45:00,15.57,15.63,15.57,15.63,3900.0,15.57,15.63,15.57,15.63,3900.0
2005-06-24 12:50:00,15.64,15.64,15.62,15.62,3300.0,15.64,15.64,15.62,15.62,3300.0
2005-06-24 12:55:00,15.62,15.63,15.62,15.62,1400.0,15.62,15.63,15.62,15.62,1400.0
2005-06-24 13:00:00,15.62,15.62,15.59,15.6,3100.0,15.62,15.62,15.59,15.6,3100.0
2005-06-24 13:05:00,15.61,15.63,15.59,15.59,3700.0,15.61,15.63,15.59,15.59,3700.0
2005-06-24 13:10:00,15.59,15.59,15.48,15.51,8700.0,15.59,15.59,15.48,15.51,8700.0
2005-06-24 13:15:00,15.5,15.57,15.5,15.57,3600.0,15.5,15.57,15.5,15.57,3600.0
2005-06-24 13:20:00,15.58,15.63,15.56,15.59,3400.0,15.58,15.63,15.56,15.59,3400.0
2005-06-24 13:25:00,15.56,15.58,15.55,15.56,2400.0,15.56,15.58,15.55,15.56,2400.0
2005-06-24 13:30:00,15.55,15.56,15.52,15.55,3400.0,15.55,15.56,15.52,15.55,3400.0
2005-06-24 13:35:00,15.56,15.6,15.53,15.6,9600.0,15.56,15.6,15.53,15.6,9600.0
2005-06-24 13:40:00,15.59,15.65,15.59,15.64,5500.0,15.59,15.65,15.59,15.64,5500.0
2005-06-24 13:45:00,15.65,15.65,15.53,15.56,2800.0,15.65,15.65,15.53,15.56,2800.0
2005-06-24 13:50:00,15.55,15.55,15.54,15.54,1600.0,15.55,15.55,15.54,15.54,1600.0
2005-06-24 13:55:00,15.56,15.62,15.55,15.61,4100.0,15.56,15.62,15.55,15.61,4100.0
2005-06-24 14:00:00,15.62,15.64,15.55,15.6,5800.0,15.62,15.64,15.55,15.6,5800.0
2005-06-24 14:05:00,15.6,15.6,15.56,15.56,1200.0,15.6,15.6,15.56,15.56,1200.0
2005-06-24 14:10:00,15.56,15.64,15.56,15.64,2200.0,15.56,15.64,15.56,15.64,2200.0
2005-06-24 14:15:00,15.63,15.64,15.61,15.64,2500.0,15.63,15.64,15.61,15.64,2500.0
2005-06-24 14:20:00,15.64,15.64,15.58,15.63,3800.0,15.64,15.64,15.58,15.63,3800.0
2005-06-24 14:25:00,15.61,15.65,15.61,15.65,4900.0,15.61,15.65,15.61,15.65,4900.0
2005-06-24 14:30:00,15.67,15.73,15.65,15.72,6800.0,15.67,15.73,15.65,15.72,6800.0
2005-06-24 14:35:00,15.72,15.72,15.67,15.67,4200.0,15.72,15.72,15.67,15.67,4200.0
2005-06-24 14:40:00,15.67,15.68,15.66,15.68,3400.0,15.67,15.68,15.66,15.68,3400.0
2005-06-24 14:45:00,15.68,15.69,15.65,15.66,1600.0,15.68,15.69,15.65,15.66,1600.0
2005-06-24 14:50:00,15.66,15.66,15.64,15.65,2400.0,15.66,15.66,15.64,15.65,2400.0
2005-06-24 14:55:00,15.65,15.65,15.64,15.64,6200.0,15.65,15.65,15.64,15.64,6200.0
2005-06-24 15:00:00,15.64,15.66,15.64,15.66,4200.0,15.64,15.66,15.64,15.66,4200.0
2005-06-24 15:05:00,15.66,15.66,15.59,15.6,5200.0,15.66,15.66,15.59,15.6,5200.0
2005-06-24 15:10:00,15.61,15.64,15.59,15.59,3700.0,15.61,15.64,15.59,15.59,3700.0
2005-06-24 15:15:00,15.61,15.64,15.6,15.64,2700.0,15.61,15.64,15.6,15.64,2700.0
2005-06-24 15:20:00,15.65,15.67,15.64,15.66,4800.0,15.65,15.67,15.64,15.66,4800.0
2005-06-24 15:25:00,15.66,15.74,15.64,15.71,7400.0,15.66,15.74,15.64,15.71,7400.0
2005-06-24 15:30:00,15.73,15.75,15.7,15.72,8500.0,15.73,15.75,15.7,15.72,8500.0
2005-06-24 15:35:00,15.72,15.75,15.7,15.73,11400.0,15.72,15.75,15.7,15.73,11400.0
2005-06-24 15:40:00,15.73,15.8,15.73,15.74,19100.0,15.73,15.8,15.73,15.74,19100.0
2005-06-24 15:45:00,15.74,15.75,15.65,15.7,12600.0,15.74,15.75,15.65,15.7,12600.0
2005-06-24 15:50:00,15.71,15.71,15.6,15.61,22500.0,15.71,15.71,15.6,15.61,22500.0
2005-06-24 15:55:00,15.61,15.76,15.57,15.73,71400.0,15.61,15.76,15.57,15.73,71400.0
2005-06-27 09:30:00,15.8,16.03,15.66,15.88,39700.0,15.8,16.03,15.66,15.88,39700.0
2005-06-27 09:35:00,15.87,15.87,15.73,15.78,13100.0,15.87,15.87,15.73,15.78,13100.0
2005-06-27 09:40:00,15.78,15.87,15.76,15.87,6400.0,15.78,15.87,15.76,15.87,6400.0
2005-06-27 09:45:00,15.9,15.92,15.85,15.9,13200.0,15.9,15.92,15.85,15.9,13200.0
2005-06-27 09:50:00,15.92,15.92,15.7,15.71,20700.0,15.92,15.92,15.7,15.71,20700.0
2005-06-27 09:55:00,15.71,15.77,15.71,15.76,17400.0,15.71,15.77,15.71,15.76,17400.0
2005-06-27 10:00:00,15.75,15.8,15.72,15.74,15200.0,15.75,15.8,15.72,15.74,15200.0
2005-06-27 10:05:00,15.75,15.78,15.69,15.69,16200.0,15.75,15.78,15.69,15.69,16200.0
2005-06-27 10:10:00,15.71,15.71,15.57,15.57,8300.0,15.71,15.71,15.57,15.57,8300.0
2005-06-27 10:15:00,15.56,15.69,15.52,15.69,10400.0,15.56,15.69,15.52,15.69,10400.0
2005-06-27 10:20:00,15.7,15.83,15.69,15.8,19000.0,15.7,15.83,15.69,15.8,19000.0
2005-06-27 10:25:00,15.8,15.88,15.78,15.88,13500.0,15.8,15.88,15.78,15.88,13500.0
2005-06-27 10:30:00,15.88,15.89,15.78,15.89,24500.0,15.88,15.89,15.78,15.89,24500.0
2005-06-27 10:35:00,15.88,15.9,15.86,15.88,12600.0,15.88,15.9,15.86,15.88,12600.0
2005-06-27 10:40:00,15.88,15.96,15.88,15.95,16300.0,15.88,15.96,15.88,15.95,16300.0
2005-06-27 10:45:00,15.93,15.93,15.87,15.87,4200.0,15.93,15.93,15.87,15.87,4200.0
2005-06-27 10:50:00,15.87,15.88,15.79,15.79,8700.0,15.87,15.88,15.79,15.79,8700.0
2005-06-27 10:55:00,15.77,15.8,15.73,15.75,6600.0,15.77,15.8,15.73,15.75,6600.0
2005-06-27 11:00:00,15.76,15.76,15.68,15.69,3600.0,15.76,15.76,15.68,15.69,3600.0
2005-06-27 11:05:00,15.7,15.7,15.64,15.66,15000.0,15.7,15.7,15.64,15.66,15000.0
2005-06-27 11:10:00,15.65,15.73,15.65,15.7,8100.0,15.65,15.73,15.65,15.7,8100.0
2005-06-27 11:15:00,15.71,15.78,15.68,15.78,6500.0,15.71,15.78,15.68,15.78,6500.0
2005-06-27 11:20:00,15.73,15.75,15.73,15.75,6300.0,15.73,15.75,15.73,15.75,6300.0
2005-06-27 11:25:00,15.75,15.84,15.75,15.84,6900.0,15.75,15.84,15.75,15.84,6900.0
2005-06-27 11:30:00,15.82,15.84,15.77,15.77,5300.0,15.82,15.84,15.77,15.77,5300.0
2005-06-27 11:35:00,15.77,15.77,15.7,15.7,2100.0,15.77,15.77,15.7,15.7,2100.0
2005-06-27 11:40:00,15.7,15.7,15.66,15.69,7100.0,15.7,15.7,15.66,15.69,7100.0
2005-06-27 11:45:00,15.68,15.68,15.63,15.64,7900.0,15.68,15.68,15.63,15.64,7900.0
2005-06-27 11:50:00,15.64,15.65,15.62,15.64,5100.0,15.64,15.65,15.62,15.64,5100.0
2005-06-27 11:55:00,15.65,15.65,15.61,15.65,11300.0,15.65,15.65,15.61,15.65,11300.0
2005-06-27 12:00:00,15.65,15.73,15.65,15.66,9200.0,15.65,15.73,15.65,15.66,9200.0
2005-06-27 12:05:00,15.67,15.69,15.63,15.69,6800.0,15.67,15.69,15.63,15.69,6800.0
2005-06-27 12:10:00,15.7,15.71,15.68,15.69,5300.0,15.7,15.71,15.68,15.69,5300.0
2005-06-27 12:15:00,15.69,15.72,15.67,15.68,4300.0,15.69,15.72,15.67,15.68,4300.0
2005-06-27 12:20:00,15.68,15.69,15.68,15.68,8100.0,15.68,15.69,15.68,15.68,8100.0
2005-06-27 12:25:00,15.68,15.7,15.68,15.68,2700.0,15.68,15.7,15.68,15.68,2700.0
2005-06-27 12:30:00,15.69,15.69,15.61,15.61,81200.0,15.69,15.69,15.61,15.61,81200.0
2005-06-27 12:35:00,15.6,15.61,15.6,15.6,4600.0,15.6,15.61,15.6,15.6,4600.0
2005-06-27 12:40:00,15.61,15.61,15.6,15.6,3900.0,15.61,15.61,15.6,15.6,3900.0
2005-06-27 12:45:00,15.6,15.65,15.6,15.63,5500.0,15.6,15.65,15.6,15.63,5500.0
2005-06-27 12:50:00,15.61,15.61,15.6,15.61,11500.0,15.61,15.61,15.6,15.61,11500.0
2005-06-27 12:55:00,15.61,15.65,15.61,15.63,3200.0,15.61,15.65,15.61,15.63,3200.0
2005-06-27 13:00:00,15.61,15.63,15.6,15.63,3800.0,15.61,15.63,15.6,15.63,3800.0
2005-06-27 13:05:00,15.63,15.63,15.62,15.62,300.0,15.63,15.63,15.62,15.62,300.0
2005-06-27 13:10:00,15.61,15.64,15.61,15.62,5100.0,15.61,15.64,15.61,15.62,5100.0
2005-06-27 13:15:00,15.62,15.62,15.61,15.61,3000.0,15.62,15.62,15.61,15.61,3000.0
2005-06-27 13:20:00,15.61,15.62,15.61,15.61,1200.0,15.61,15.62,15.61,15.61,1200.0
2005-06-27 13:25:00,15.62,15.62,15.6,15.6,1400.0,15.62,15.62,15.6,15.6,1400.0
2005-06-27 13:30:00,15.6,15.63,15.6,15.63,6100.0,15.6,15.63,15.6,15.63,6100.0
2005-06-27 13:35:00,15.64,15.64,15.61,15.61,3500.0,15.64,15.64,15.61,15.61,3500.0
2005-06-27 13:40:00,15.62,15.62,15.57,15.58,11100.0,15.62,15.62,15.57,15.58,11100.0
2005-06-27 13:45:00,15.57,15.57,15.52,15.54,6200.0,15.57,15.57,15.52,15.54,6200.0
2005-06-27 13:50:00,15.53,15.54,15.52,15.53,9500.0,15.53,15.54,15.52,15.53,9500.0
2005-06-27 13:55:00,15.53,15.54,15.5,15.5,6800.0,15.53,15.54,15.5,15.5,6800.0
2005-06-27 14:00:00,15.5,15.54,15.48,15.52,17200.0,15.5,15.54,15.48,15.52,17200.0
2005-06-27 14:05:00,15.53,15.53,15.5,15.5,3200.0,15.53,15.53,15.5,15.5,3200.0
2005-06-27 14:10:00,15.51,15.51,15.5,15.5,4800.0,15.51,15.51,15.5,15.5,4800.0
2005-06-27 14:15:00,15.51,15.51,15.44,15.44,13500.0,15.51,15.51,15.44,15.44,13500.0
2005-06-27 14:20:00,15.44,15.47,15.44,15.47,2600.0,15.44,15.47,15.44,15.47,2600.0
2005-06-27 14:25:00,15.46,15.48,15.45,15.47,9500.0,15.46,15.48,15.45,15.47,9500.0
2005-06-27 14:30:00,15.47,15.47,15.46,15.47,6500.0,15.47,15.47,15.46,15.47,6500.0
2005-06-27 14:35:00,15.46,15.5,15.46,15.46,8700.0,15.46,15.5,15.46,15.46,8700.0
2005-06-27 14:40:00,15.48,15.48,15.45,15.46,7800.0,15.48,15.48,15.45,15.46,7800.0
2005-06-27 14:45:00,15.46,15.47,15.46,15.46,5800.0,15.46,15.47,15.46,15.46,5800.0
2005-06-27 14:50:00,15.46,15.51,15.41,15.42,57200.0,15.46,15.51,15.41,15.42,57200.0
2005-06-27 14:55:00,15.43,15.44,15.39,15.39,8700.0,15.43,15.44,15.39,15.39,8700.0
2005-06-27 15:00:00,15.38,15.44,15.37,15.41,12600.0,15.38,15.44,15.37,15.41,12600.0
2005-06-27 15:05:00,15.41,15.47,15.4,15.46,6400.0,15.41,15.47,15.4,15.46,6400.0
2005-06-27 15:10:00,15.45,15.54,15.45,15.53,9600.0,15.45,15.54,15.45,15.53,9600.0
2005-06-27 15:15:00,15.52,15.6,15.52,15.6,6200.0,15.52,15.6,15.52,15.6,6200.0
2005-06-27 15:20:00,15.59,15.59,15.58,15.59,7800.0,15.59,15.59,15.58,15.59,7800.0
2005-06-27 15:25:00,15.59,15.59,15.54,15.56,7300.0,15.59,15.59,15.54,15.56,7300.0
2005-06-27 15:30:00,15.56,15.65,15.53,15.61,14300.0,15.56,15.65,15.53,15.61,14300.0
2005-06-27 15:35:00,15.62,15.63,15.58,15.6,7500.0,15.62,15.63,15.58,15.6,7500.0
2005-06-27 15:40:00,15.6,15.7,15.59,15.68,23700.0,15.6,15.7,15.59,15.68,23700.0
2005-06-27 15:45:00,15.66,15.69,15.66,15.66,14400.0,15.66,15.69,15.66,15.66,14400.0
2005-06-27 15:50:00,15.67,15.68,15.65,15.67,17300.0,15.67,15.68,15.65,15.67,17300.0
2005-06-27 15:55:00,15.67,15.73,15.65,15.69,28800.0,15.67,15.73,15.65,15.69,28800.0
2005-06-28 09:30:00,15.82,15.85,15.71,15.82,21700.0,15.82,15.85,15.71,15.82,21700.0
2005-06-28 09:35:00,15.82,15.86,15.81,15.85,8400.0,15.82,15.86,15.81,15.85,8400.0
2005-06-28 09:40:00,15.86,15.86,15.83,15.86,18600.0,15.86,15.86,15.83,15.86,18600.0
2005-06-28 09:45:00,15.85,15.9,15.85,15.87,33500.0,15.85,15.9,15.85,15.87,33500.0
2005-06-28 09:50:00,15.87,15.9,15.85,15.88,58600.0,15.87,15.9,15.85,15.88,58600.0
2005-06-28 09:55:00,15.87,15.88,15.85,15.86,7900.0,15.87,15.88,15.85,15.86,7900.0
2005-06-28 10:00:00,15.86,15.93,15.85,15.85,8800.0,15.86,15.93,15.85,15.85,8800.0
2005-06-28 10:05:00,15.85,15.9,15.85,15.9,10500.0,15.85,15.9,15.85,15.9,10500.0
2005-06-28 10:10:00,15.9,15.9,15.87,15.87,4300.0,15.9,15.9,15.87,15.87,4300.0
2005-06-28 10:15:00,15.87,15.92,15.87,15.9,26700.0,15.87,15.92,15.87,15.9,26700.0
2005-06-28 10:20:00,15.91,15.93,15.89,15.93,9100.0,15.91,15.93,15.89,15.93,9100.0
2005-06-28 10:25:00,15.95,16.02,15.93,16.0,31300.0,15.95,16.02,15.93,16.0,31300.0
2005-06-28 10:30:00,16.02,16.73,16.02,16.42,169500.0,16.02,16.73,16.02,16.42,169500.0
2005-06-28 10:35:00,16.42,16.45,16.32,16.4,90200.0,16.42,16.45,16.32,16.4,90200.0
2005-06-28 10:40:00,16.4,16.49,16.38,16.47,27900.0,16.4,16.49,16.38,16.47,27900.0
2005-06-28 10:45:00,16.47,16.48,16.39,16.39,27700.0,16.47,16.48,16.39,16.39,27700.0
2005-06-28 10:50:00,16.4,16.41,16.25,16.26,72700.0,16.4,16.41,16.25,16.26,72700.0
2005-06-28 10:55:00,16.25,16.4,16.19,16.3,73200.0,16.25,16.4,16.19,16.3,73200.0
2005-06-28 11:00:00,16.29,16.34,16.22,16.33,25500.0,16.29,16.34,16.22,16.33,25500.0
2005-06-28 11:05:00,16.33,16.41,16.22,16.25,13600.0,16.33,16.41,16.22,16.25,13600.0
2005-06-28 11:10:00,16.22,16.29,16.21,16.25,9100.0,16.22,16.29,16.21,16.25,9100.0
2005-06-28 11:15:00,16.27,16.29,16.26,16.29,8000.0,16.27,16.29,16.26,16.29,8000.0
2005-06-28 11:20:00,16.29,16.32,16.28,16.32,16600.0,16.29,16.32,16.28,16.32,16600.0
2005-06-28 11:25:00,16.33,16.33,16.29,16.3,3700.0,16.33,16.33,16.29,16.3,3700.0
2005-06-28 11:30:00,16.29,16.31,16.25,16.25,14500.0,16.29,16.31,16.25,16.25,14500.0
2005-06-28 11:35:00,16.25,16.3,16.25,16.26,5400.0,16.25,16.3,16.25,16.26,5400.0
2005-06-28 11:40:00,16.26,16.26,16.25,16.26,4100.0,16.26,16.26,16.25,16.26,4100.0
2005-06-28 11:45:00,16.26,16.27,16.25,16.26,3800.0,16.26,16.27,16.25,16.26,3800.0
2005-06-28 11:50:00,16.26,16.33,16.26,16.31,21300.0,16.26,16.33,16.26,16.31,21300.0
2005-06-28 11:55:00,16.3,16.31,16.3,16.3,1800.0,16.3,16.31,16.3,16.3,1800.0
2005-06-28 12:00:00,16.3,16.31,16.3,16.3,6800.0,16.3,16.31,16.3,16.3,6800.0
2005-06-28 12:05:00,16.3,16.31,16.25,16.26,26000.0,16.3,16.31,16.25,16.26,26000.0
2005-06-28 12:10:00,16.26,16.26,16.25,16.25,24500.0,16.26,16.26,16.25,16.25,24500.0
2005-06-28 12:15:00,16.26,16.26,16.2,16.23,21700.0,16.26,16.26,16.2,16.23,21700.0
2005-06-28 12:20:00,16.25,16.29,16.21,16.27,14300.0,16.25,16.29,16.21,16.27,14300.0
2005-06-28 12:25:00,16.25,16.28,16.25,16.26,3600.0,16.25,16.28,16.25,16.26,3600.0
2005-06-28 12:30:00,16.25,16.32,16.25,16.31,7600.0,16.25,16.32,16.25,16.31,7600.0
2005-06-28 12:35:00,16.29,16.35,16.29,16.35,14100.0,16.29,16.35,16.29,16.35,14100.0
2005-06-28 12:40:00,16.34,16.34,16.31,16.31,12000.0,16.34,16.34,16.31,16.31,12000.0
2005-06-28 12:45:00,16.31,16.4,16.31,16.34,11500.0,16.31,16.4,16.31,16.34,11500.0
2005-06-28 12:50:00,16.34,16.37,16.32,16.35,5800.0,16.34,16.37,16.32,16.35,5800.0
2005-06-28 12:55:00,16.34,16.38,16.33,16.37,4100.0,16.34,16.38,16.33,16.37,4100.0
2005-06-28 13:00:00,16.36,16.4,16.36,16.38,10300.0,16.36,16.4,16.36,16.38,10300.0
2005-06-28 13:05:00,16.37,16.43,16.37,16.43,36700.0,16.37,16.43,16.37,16.43,36700.0
2005-06-28 13:10:00,16.43,16.45,16.41,16.41,12600.0,16.43,16.45,16.41,16.41,12600.0
2005-06-28 13:15:00,16.4,16.42,16.32,16.35,9500.0,16.4,16.42,16.32,16.35,9500.0
2005-06-28 13:20:00,16.35,16.4,16.35,16.39,13400.0,16.35,16.4,16.35,16.39,13400.0
2005-06-28 13:25:00,16.4,16.41,16.35,16.38,11500.0,16.4,16.41,16.35,16.38,11500.0
2005-06-28 13:30:00,16.41,16.44,16.35,16.35,26100.0,16.41,16.44,16.35,16.35,26100.0
2005-06-28 13:35:00,16.35,16.36,16.35,16.36,10900.0,16.35,16.36,16.35,16.36,10900.0
2005-06-28 13:40:00,16.36,16.37,16.35,16.36,10000.0,16.36,16.37,16.35,16.36,10000.0
2005-06-28 13:45:00,16.35,16.37,16.35,16.37,5300.0,16.35,16.37,16.35,16.37,5300.0
2005-06-28 13:50:00,16.36,16.36,16.34,16.35,11500.0,16.36,16.36,16.34,16.35,11500.0
2005-06-28 13:55:00,16.35,16.38,16.35,16.35,12900.0,16.35,16.38,16.35,16.35,12900.0
2005-06-28 14:00:00,16.35,16.36,16.26,16.27,39100.0,16.35,16.36,16.26,16.27,39100.0
2005-06-28 14:05:00,16.29,16.29,16.26,16.27,7400.0,16.29,16.29,16.26,16.27,7400.0
2005-06-28 14:10:00,16.28,16.28,16.27,16.27,11500.0,16.28,16.28,16.27,16.27,11500.0
2005-06-28 14:15:00,16.28,16.28,16.26,16.27,2600.0,16.28,16.28,16.26,16.27,2600.0
2005-06-28 14:20:00,16.27,16.29,16.25,16.25,11800.0,16.27,16.29,16.25,16.25,11800.0
2005-06-28 14:25:00,16.25,16.27,16.24,16.25,6200.0,16.25,16.27,16.24,16.25,6200.0
2005-06-28 14:30:00,16.25,16.26,16.23,16.24,17700.0,16.25,16.26,16.23,16.24,17700.0
2005-06-28 14:35:00,16.26,16.26,16.24,16.24,3400.0,16.26,16.26,16.24,16.24,3400.0
2005-06-28 14:40:00,16.24,16.3,16.23,16.3,12000.0,16.24,16.3,16.23,16.3,12000.0
2005-06-28 14:45:00,16.3,16.3,16.24,16.25,5800.0,16.3,16.3,16.24,16.25,5800.0
2005-06-28 14:50:00,16.25,16.25,16.12,16.24,37800.0,16.25,16.25,16.12,16.24,37800.0
2005-06-28 14:55:00,16.23,16.25,16.22,16.24,2600.0,16.23,16.25,16.22,16.24,2600.0
2005-06-28 15:00:00,16.22,16.25,16.22,16.24,2700.0,16.22,16.25,16.22,16.24,2700.0
2005-06-28 15:05:00,16.23,16.28,16.22,16.28,16500.0,16.23,16.28,16.22,16.28,16500.0
2005-06-28 15:10:00,16.29,16.29,16.25,16.26,7700.0,16.29,16.29,16.25,16.26,7700.0
2005-06-28 15:15:00,16.25,16.27,16.22,16.26,21600.0,16.25,16.27,16.22,16.26,21600.0
2005-06-28 15:20:00,16.25,16.29,16.23,16.24,22100.0,16.25,16.29,16.23,16.24,22100.0
2005-06-28 15:25:00,16.24,16.27,16.23,16.27,5900.0,16.24,16.27,16.23,16.27,5900.0
2005-06-28 15:30:00,16.26,16.28,16.26,16.27,10200.0,16.26,16.28,16.26,16.27,10200.0
2005-06-28 15:35:00,16.27,16.28,16.26,16.28,13100.0,16.27,16.28,16.26,16.28,13100.0
2005-06-28 15:40:00,16.27,16.28,16.26,16.26,5800.0,16.27,16.28,16.26,16.26,5800.0
2005-06-28 15:45:00,16.27,16.34,16.18,16.23,33100.0,16.27,16.34,16.18,16.23,33100.0
2005-06-28 15:50:00,16.2,16.3,16.19,16.29,76800.0,16.2,16.3,16.19,16.29,76800.0
2005-06-28 15:55:00,16.28,16.28,16.17,16.2,98100.0,16.28,16.28,16.17,16.2,98100.0
2005-06-29 09:30:00,16.23,16.37,16.23,16.35,19900.0,16.23,16.37,16.23,16.35,19900.0
2005-06-29 09:35:00,16.35,16.44,16.35,16.43,16300.0,16.35,16.44,16.35,16.43,16300.0
2005-06-29 09:40:00,16.42,16.45,16.35,16.45,17000.0,16.42,16.45,16.35,16.45,17000.0
2005-06-29 09:45:00,16.45,16.49,16.4,16.4,28600.0,16.45,16.49,16.4,16.4,28600.0
2005-06-29 09:50:00,16.39,16.46,16.39,16.44,8100.0,16.39,16.46,16.39,16.44,8100.0
2005-06-29 09:55:00,16.44,16.44,16.37,16.37,26300.0,16.44,16.44,16.37,16.37,26300.0
2005-06-29 10:00:00,16.37,16.37,16.34,16.34,26200.0,16.37,16.37,16.34,16.34,26200.0
2005-06-29 10:05:00,16.35,16.35,16.3,16.31,47600.0,16.35,16.35,16.3,16.31,47600.0
2005-06-29 10:10:00,16.3,16.31,16.25,16.25,36400.0,16.3,16.31,16.25,16.25,36400.0
2005-06-29 10:15:00,16.27,16.37,16.27,16.32,12800.0,16.27,16.37,16.27,16.32,12800.0
2005-06-29 10:20:00,16.29,16.29,16.24,16.24,12000.0,16.29,16.29,16.24,16.24,12000.0
2005-06-29 10:25:00,16.24,16.27,16.23,16.26,48000.0,16.24,16.27,16.23,16.26,48000.0
2005-06-29 10:30:00,16.27,16.28,16.27,16.27,8500.0,16.27,16.28,16.27,16.27,8500.0
2005-06-29 10:35:00,16.26,16.28,16.25,16.25,14000.0,16.26,16.28,16.25,16.25,14000.0
2005-06-29 10:40:00,16.25,16.26,16.25,16.25,4400.0,16.25,16.26,16.25,16.25,4400.0
2005-06-29 10:45:00,16.26,16.26,16.25,16.26,2500.0,16.26,16.26,16.25,16.26,2500.0
2005-06-29 10:50:00,16.26,16.26,16.24,16.25,3400.0,16.26,16.26,16.24,16.25,3400.0
2005-06-29 10:55:00,16.25,16.26,16.25,16.25,4100.0,16.25,16.26,16.25,16.25,4100.0
2005-06-29 11:00:00,16.26,16.26,16.25,16.25,3100.0,16.26,16.26,16.25,16.25,3100.0
2005-06-29 11:05:00,16.25,16.28,16.25,16.27,7000.0,16.25,16.28,16.25,16.27,7000.0
2005-06-29 11:10:00,16.27,16.27,16.26,16.26,3800.0,16.27,16.27,16.26,16.26,3800.0
2005-06-29 11:15:00,16.26,16.26,16.24,16.26,5100.0,16.26,16.26,16.24,16.26,5100.0
2005-06-29 11:20:00,16.26,16.3,16.25,16.28,4800.0,16.26,16.3,16.25,16.28,4800.0
2005-06-29 11:25:00,16.28,16.37,16.28,16.36,8200.0,16.28,16.37,16.28,16.36,8200.0
2005-06-29 11:30:00,16.36,16.37,16.32,16.32,2000.0,16.36,16.37,16.32,16.32,2000.0
2005-06-29 11:35:00,16.32,16.32,16.27,16.27,3800.0,16.32,16.32,16.27,16.27,3800.0
2005-06-29 11:40:00,16.28,16.36,16.27,16.36,5600.0,16.28,16.36,16.27,16.36,5600.0
2005-06-29 11:45:00,16.36,16.36,16.31,16.32,2300.0,16.36,16.36,16.31,16.32,2300.0
2005-06-29 11:50:00,16.32,16.32,16.3,16.32,3400.0,16.32,16.32,16.3,16.32,3400.0
2005-06-29 11:55:00,16.32,16.34,16.3,16.34,3100.0,16.32,16.34,16.3,16.34,3100.0
2005-06-29 12:00:00,16.34,16.34,16.32,16.32,2500.0,16.34,16.34,16.32,16.32,2500.0
2005-06-29 12:05:00,16.32,16.33,16.3,16.31,7300.0,16.32,16.33,16.3,16.31,7300.0
2005-06-29 12:10:00,16.31,16.33,16.3,16.32,4400.0,16.31,16.33,16.3,16.32,4400.0
2005-06-29 12:15:00,16.32,16.32,16.31,16.32,1000.0,16.32,16.32,16.31,16.32,1000.0
2005-06-29 12:20:00,16.32,16.33,16.29,16.29,1800.0,16.32,16.33,16.29,16.29,1800.0
2005-06-29 12:25:00,16.3,16.33,16.3,16.33,7300.0,16.3,16.33,16.3,16.33,7300.0
2005-06-29 12:30:00,16.33,16.36,16.31,16.35,6300.0,16.33,16.36,16.31,16.35,6300.0
2005-06-29 12:35:00,16.35,16.44,16.35,16.44,8600.0,16.35,16.44,16.35,16.44,8600.0
2005-06-29 12:40:00,16.43,16.43,16.36,16.4,5400.0,16.43,16.43,16.36,16.4,5400.0
2005-06-29 12:45:00,16.41,16.57,16.41,16.45,215400.0,16.41,16.57,16.41,16.45,215400.0
2005-06-29 12:50:00,16.44,16.52,16.44,16.45,8000.0,16.44,16.52,16.44,16.45,8000.0
2005-06-29 12:55:00,16.45,16.45,16.4,16.43,2700.0,16.45,16.45,16.4,16.43,2700.0
2005-06-29 13:00:00,16.43,16.43,16.4,16.42,3100.0,16.43,16.43,16.4,16.42,3100.0
2005-06-29 13:05:00,16.4,16.42,16.4,16.42,2100.0,16.4,16.42,16.4,16.42,2100.0
2005-06-29 13:10:00,16.42,16.46,16.42,16.45,5400.0,16.42,16.46,16.42,16.45,5400.0
2005-06-29 13:15:00,16.45,16.51,16.45,16.51,4500.0,16.45,16.51,16.45,16.51,4500.0
2005-06-29 13:20:00,16.52,16.52,16.49,16.5,6300.0,16.52,16.52,16.49,16.5,6300.0
2005-06-29 13:25:00,16.51,16.56,16.5,16.55,29200.0,16.51,16.56,16.5,16.55,29200.0
2005-06-29 13:30:00,16.55,16.57,16.52,16.52,14200.0,16.55,16.57,16.52,16.52,14200.0
2005-06-29 13:35:00,16.53,16.53,16.44,16.44,14600.0,16.53,16.53,16.44,16.44,14600.0
2005-06-29 13:40:00,16.45,16.49,16.44,16.48,2700.0,16.45,16.49,16.44,16.48,2700.0
2005-06-29 13:45:00,16.48,16.48,16.45,16.45,4100.0,16.48,16.48,16.45,16.45,4100.0
2005-06-29 13:50:00,16.44,16.44,16.4,16.4,9100.0,16.44,16.44,16.4,16.4,9100.0
2005-06-29 13:55:00,16.4,16.4,16.37,16.37,4000.0,16.4,16.4,16.37,16.37,4000.0
2005-06-29 14:00:00,16.37,16.38,16.36,16.36,2400.0,16.37,16.38,16.36,16.36,2400.0
2005-06-29 14:05:00,16.36,16.36,16.35,16.36,12700.0,16.36,16.36,16.35,16.36,12700.0
2005-06-29 14:10:00,16.36,16.36,16.35,16.36,16500.0,16.36,16.36,16.35,16.36,16500.0
2005-06-29 14:15:00,16.36,16.37,16.35,16.36,5000.0,16.36,16.37,16.35,16.36,5000.0
2005-06-29 14:20:00,16.36,16.42,16.36,16.42,33000.0,16.36,16.42,16.36,16.42,33000.0
2005-06-29 14:25:00,16.42,16.45,16.42,16.45,6100.0,16.42,16.45,16.42,16.45,6100.0
2005-06-29 14:30:00,16.45,16.51,16.45,16.5,9600.0,16.45,16.51,16.45,16.5,9600.0
2005-06-29 14:35:00,16.5,16.52,16.49,16.49,9000.0,16.5,16.52,16.49,16.49,9000.0
2005-06-29 14:40:00,16.49,16.51,16.48,16.51,10500.0,16.49,16.51,16.48,16.51,10500.0
2005-06-29 14:45:00,16.51,16.51,16.49,16.49,9400.0,16.51,16.51,16.49,16.49,9400.0
2005-06-29 14:50:00,16.49,16.5,16.47,16.47,6700.0,16.49,16.5,16.47,16.47,6700.0
2005-06-29 14:55:00,16.47,16.47,16.4,16.41,13800.0,16.47,16.47,16.4,16.41,13800.0
2005-06-29 15:00:00,16.4,16.42,16.4,16.42,3700.0,16.4,16.42,16.4,16.42,3700.0
2005-06-29 15:05:00,16.43,16.5,16.43,16.49,16000.0,16.43,16.5,16.43,16.49,16000.0
2005-06-29 15:10:00,16.49,16.51,16.49,16.5,10800.0,16.49,16.51,16.49,16.5,10800.0
2005-06-29 15:15:00,16.51,16.53,16.51,16.51,5700.0,16.51,16.53,16.51,16.51,5700.0
2005-06-29 15:20:00,16.51,16.52,16.49,16.49,10100.0,16.51,16.52,16.49,16.49,10100.0
2005-06-29 15:25:00,16.49,16.5,16.45,16.45,9500.0,16.49,16.5,16.45,16.45,9500.0
2005-06-29 15:30:00,16.45,16.47,16.45,16.46,6300.0,16.45,16.47,16.45,16.46,6300.0
2005-06-29 15:35:00,16.46,16.47,16.45,16.45,7100.0,16.46,16.47,16.45,16.45,7100.0
2005-06-29 15:40:00,16.45,16.46,16.45,16.45,14400.0,16.45,16.46,16.45,16.45,14400.0
2005-06-29 15:45:00,16.45,16.46,16.44,16.45,12700.0,16.45,16.46,16.44,16.45,12700.0
2005-06-29 15:50:00,16.46,16.47,16.45,16.46,16300.0,16.46,16.47,16.45,16.46,16300.0
2005-06-29 15:55:00,16.46,16.52,16.45,16.52,81200.0,16.46,16.52,16.45,16.52,81200.0
2005-06-30 09:30:00,16.58,16.67,16.47,16.67,32300.0,16.58,16.67,16.47,16.67,32300.0
2005-06-30 09:35:00,16.67,16.85,16.62,16.85,37400.0,16.67,16.85,16.62,16.85,37400.0
2005-06-30 09:40:00,16.85,16.88,16.75,16.87,21000.0,16.85,16.88,16.75,16.87,21000.0
2005-06-30 09:45:00,16.87,16.93,16.87,16.9,30500.0,16.87,16.93,16.87,16.9,30500.0
2005-06-30 09:50:00,16.9,16.92,16.8,16.8,17900.0,16.9,16.92,16.8,16.8,17900.0
2005-06-30 09:55:00,16.78,16.83,16.76,16.79,6000.0,16.78,16.83,16.76,16.79,6000.0
2005-06-30 10:00:00,16.82,16.82,16.78,16.81,11300.0,16.82,16.82,16.78,16.81,11300.0
2005-06-30 10:05:00,16.8,16.8,16.78,16.78,9500.0,16.8,16.8,16.78,16.78,9500.0
2005-06-30 10:10:00,16.78,16.78,16.73,16.74,24700.0,16.78,16.78,16.73,16.74,24700.0
2005-06-30 10:15:00,16.74,16.78,16.58,16.77,7700.0,16.74,16.78,16.58,16.77,7700.0
2005-06-30 10:20:00,16.77,16.78,16.73,16.77,7100.0,16.77,16.78,16.73,16.77,7100.0
2005-06-30 10:25:00,16.78,16.8,16.76,16.79,8400.0,16.78,16.8,16.76,16.79,8400.0
2005-06-30 10:30:00,16.79,16.84,16.79,16.82,21100.0,16.79,16.84,16.79,16.82,21100.0
2005-06-30 10:35:00,16.84,16.88,16.81,16.85,9200.0,16.84,16.88,16.81,16.85,9200.0
2005-06-30 10:40:00,16.85,16.86,16.85,16.86,1400.0,16.85,16.86,16.85,16.86,1400.0
2005-06-30 10:45:00,16.85,16.85,16.84,16.85,11000.0,16.85,16.85,16.84,16.85,11000.0
2005-06-30 10:50:00,16.85,16.9,16.81,16.82,69500.0,16.85,16.9,16.81,16.82,69500.0
2005-06-30 10:55:00,16.81,16.86,16.8,16.81,10600.0,16.81,16.86,16.8,16.81,10600.0
2005-06-30 11:00:00,16.81,16.82,16.81,16.81,13300.0,16.81,16.82,16.81,16.81,13300.0
2005-06-30 11:05:00,16.81,16.82,16.75,16.76,9200.0,16.81,16.82,16.75,16.76,9200.0
2005-06-30 11:10:00,16.78,16.83,16.78,16.81,12500.0,16.78,16.83,16.78,16.81,12500.0
2005-06-30 11:15:00,16.81,16.82,16.8,16.81,7900.0,16.81,16.82,16.8,16.81,7900.0
2005-06-30 11:20:00,16.8,16.81,16.8,16.8,25000.0,16.8,16.81,16.8,16.8,25000.0
2005-06-30 11:25:00,16.81,16.85,16.81,16.84,41000.0,16.81,16.85,16.81,16.84,41000.0
2005-06-30 11:30:00,16.84,16.85,16.78,16.79,11500.0,16.84,16.85,16.78,16.79,11500.0
2005-06-30 11:35:00,16.8,16.81,16.76,16.78,10200.0,16.8,16.81,16.76,16.78,10200.0
2005-06-30 11:40:00,16.78,16.8,16.76,16.8,20700.0,16.78,16.8,16.76,16.8,20700.0
2005-06-30 11:45:00,16.81,16.85,16.76,16.76,19000.0,16.81,16.85,16.76,16.76,19000.0
2005-06-30 11:50:00,16.76,16.78,16.76,16.78,2400.0,16.76,16.78,16.76,16.78,2400.0
2005-06-30 11:55:00,16.77,16.83,16.77,16.82,5400.0,16.77,16.83,16.77,16.82,5400.0
2005-06-30 12:00:00,16.83,16.83,16.82,16.82,5000.0,16.83,16.83,16.82,16.82,5000.0
2005-06-30 12:05:00,16.82,16.83,16.8,16.81,104600.0,16.82,16.83,16.8,16.81,104600.0
2005-06-30 12:10:00,16.81,16.84,16.81,16.83,4300.0,16.81,16.84,16.81,16.83,4300.0
2005-06-30 12:15:00,16.84,16.84,16.82,16.82,1300.0,16.84,16.84,16.82,16.82,1300.0
2005-06-30 12:20:00,16.83,16.86,16.82,16.86,8200.0,16.83,16.86,16.82,16.86,8200.0
2005-06-30 12:25:00,16.84,16.88,16.84,16.87,8200.0,16.84,16.88,16.84,16.87,8200.0
2005-06-30 12:30:00,16.88,16.88,16.84,16.86,4200.0,16.88,16.88,16.84,16.86,4200.0
2005-06-30 12:35:00,16.86,16.87,16.86,16.86,5200.0,16.86,16.87,16.86,16.86,5200.0
2005-06-30 12:40:00,16.87,16.87,16.86,16.86,3400.0,16.87,16.87,16.86,16.86,3400.0
2005-06-30 12:45:00,16.86,16.87,16.85,16.86,9300.0,16.86,16.87,16.85,16.86,9300.0
2005-06-30 12:50:00,16.86,16.91,16.86,16.91,14700.0,16.86,16.91,16.86,16.91,14700.0
2005-06-30 12:55:00,16.92,16.93,16.85,16.93,68700.0,16.92,16.93,16.85,16.93,68700.0
2005-06-30 13:00:00,16.95,16.98,16.89,16.93,11700.0,16.95,16.98,16.89,16.93,11700.0
2005-06-30 13:05:00,16.93,16.96,16.93,16.96,6800.0,16.93,16.96,16.93,16.96,6800.0
2005-06-30 13:10:00,16.96,16.96,16.94,16.96,2800.0,16.96,16.96,16.94,16.96,2800.0
2005-06-30 13:15:00,16.96,16.96,16.93,16.95,12300.0,16.96,16.96,16.93,16.95,12300.0
2005-06-30 13:20:00,16.94,16.94,16.93,16.93,12800.0,16.94,16.94,16.93,16.93,12800.0
2005-06-30 13:25:00,16.94,16.98,16.93,16.97,12800.0,16.94,16.98,16.93,16.97,12800.0
2005-06-30 13:30:00,16.96,17.0,16.94,16.98,44500.0,16.96,17.0,16.94,16.98,44500.0
2005-06-30 13:35:00,16.99,17.01,16.84,16.97,117800.0,16.99,17.01,16.84,16.97,117800.0
2005-06-30 13:40:00,16.95,17.0,16.89,16.9,73200.0,16.95,17.0,16.89,16.9,73200.0
2005-06-30 13:45:00,16.9,16.98,16.9,16.98,9000.0,16.9,16.98,16.9,16.98,9000.0
2005-06-30 13:50:00,16.98,17.0,16.97,17.0,5000.0,16.98,17.0,16.97,17.0,5000.0
2005-06-30 13:55:00,16.98,17.02,16.97,17.0,14100.0,16.98,17.02,16.97,17.0,14100.0
2005-06-30 14:00:00,17.0,17.02,16.93,17.0,45100.0,17.0,17.02,16.93,17.0,45100.0
2005-06-30 14:05:00,17.0,17.02,17.0,17.02,12200.0,17.0,17.02,17.0,17.02,12200.0
2005-06-30 14:10:00,17.02,17.06,16.99,17.01,22900.0,17.02,17.06,16.99,17.01,22900.0
2005-06-30 14:15:00,17.01,17.01,16.9,16.9,30500.0,17.01,17.01,16.9,16.9,30500.0
2005-06-30 14:20:00,16.9,16.93,16.82,16.83,23000.0,16.9,16.93,16.82,16.83,23000.0
2005-06-30 14:25:00,16.86,16.87,16.84,16.85,10300.0,16.86,16.87,16.84,16.85,10300.0
2005-06-30 14:30:00,16.85,16.93,16.84,16.85,24900.0,16.85,16.93,16.84,16.85,24900.0
2005-06-30 14:35:00,16.84,16.86,16.8,16.85,16100.0,16.84,16.86,16.8,16.85,16100.0
2005-06-30 14:40:00,16.86,16.86,16.82,16.83,9300.0,16.86,16.86,16.82,16.83,9300.0
2005-06-30 14:45:00,16.83,16.85,16.83,16.83,5500.0,16.83,16.85,16.83,16.83,5500.0
2005-06-30 14:50:00,16.82,16.84,16.8,16.8,11600.0,16.82,16.84,16.8,16.8,11600.0
2005-06-30 14:55:00,16.8,16.95,16.8,16.93,11900.0,16.8,16.95,16.8,16.93,11900.0
2005-06-30 15:00:00,16.93,16.93,16.87,16.91,26800.0,16.93,16.93,16.87,16.91,26800.0
2005-06-30 15:05:00,16.9,16.9,16.88,16.9,103000.0,16.9,16.9,16.88,16.9,103000.0
2005-06-30 15:10:00,16.92,16.93,16.9,16.92,5000.0,16.92,16.93,16.9,16.92,5000.0
2005-06-30 15:15:00,16.92,16.95,16.89,16.9,6900.0,16.92,16.95,16.89,16.9,6900.0
2005-06-30 15:20:00,16.89,16.9,16.89,16.9,8100.0,16.89,16.9,16.89,16.9,8100.0
2005-06-30 15:25:00,16.89,16.9,16.88,16.88,36700.0,16.89,16.9,16.88,16.88,36700.0
2005-06-30 15:30:00,16.9,16.9,16.85,16.85,70200.0,16.9,16.9,16.85,16.85,70200.0
2005-06-30 15:35:00,16.86,16.87,16.85,16.86,23000.0,16.86,16.87,16.85,16.86,23000.0
2005-06-30 15:40:00,16.88,16.88,16.86,16.87,16900.0,16.88,16.88,16.86,16.87,16900.0
2005-06-30 15:45:00,16.88,16.88,16.79,16.8,43300.0,16.88,16.88,16.79,16.8,43300.0
2005-06-30 15:50:00,16.8,16.81,16.78,16.8,39200.0,16.8,16.81,16.78,16.8,39200.0
2005-06-30 15:55:00,16.79,16.99,16.79,16.87,289100.0,16.79,16.99,16.79,16.87,289100.0
2005-07-01 09:30:00,17.0,17.01,16.9,16.95,44100.0,17.0,17.01,16.9,16.95,44100.0
2005-07-01 09:35:00,16.94,16.95,16.89,16.92,54800.0,16.94,16.95,16.89,16.92,54800.0
2005-07-01 09:40:00,16.9,16.91,16.77,16.8,54000.0,16.9,16.91,16.77,16.8,54000.0
2005-07-01 09:45:00,16.81,16.85,16.79,16.84,33900.0,16.81,16.85,16.79,16.84,33900.0
2005-07-01 09:50:00,16.8,16.82,16.77,16.8,57200.0,16.8,16.82,16.77,16.8,57200.0
2005-07-01 09:55:00,16.78,16.81,16.7,16.74,26300.0,16.78,16.81,16.7,16.74,26300.0
2005-07-01 10:00:00,16.71,16.71,16.63,16.68,49800.0,16.71,16.71,16.63,16.68,49800.0
2005-07-01 10:05:00,16.66,16.7,16.45,16.48,79500.0,16.66,16.7,16.45,16.48,79500.0
2005-07-01 10:10:00,16.47,16.53,16.45,16.51,36800.0,16.47,16.53,16.45,16.51,36800.0
2005-07-01 10:15:00,16.53,16.56,16.5,16.51,34200.0,16.53,16.56,16.5,16.51,34200.0
2005-07-01 10:20:00,16.51,16.52,16.29,16.34,47500.0,16.51,16.52,16.29,16.34,47500.0
2005-07-01 10:25:00,16.36,16.5,16.3,16.35,25700.0,16.36,16.5,16.3,16.35,25700.0
2005-07-01 10:30:00,16.36,16.38,16.32,16.34,23600.0,16.36,16.38,16.32,16.34,23600.0
2005-07-01 10:35:00,16.33,16.35,16.33,16.34,14300.0,16.33,16.35,16.33,16.34,14300.0
2005-07-01 10:40:00,16.34,16.4,16.34,16.38,18200.0,16.34,16.4,16.34,16.38,18200.0
2005-07-01 10:45:00,16.38,16.42,16.38,16.42,14600.0,16.38,16.42,16.38,16.42,14600.0
2005-07-01 10:50:00,16.44,16.5,16.43,16.45,22600.0,16.44,16.5,16.43,16.45,22600.0
2005-07-01 10:55:00,16.45,16.45,16.35,16.35,10500.0,16.45,16.45,16.35,16.35,10500.0
2005-07-01 11:00:00,16.34,16.38,16.3,16.32,25700.0,16.34,16.38,16.3,16.32,25700.0
2005-07-01 11:05:00,16.31,16.34,16.31,16.33,7000.0,16.31,16.34,16.31,16.33,7000.0
2005-07-01 11:10:00,16.33,16.33,16.29,16.33,12800.0,16.33,16.33,16.29,16.33,12800.0
2005-07-01 11:15:00,16.34,16.35,16.21,16.22,17000.0,16.34,16.35,16.21,16.22,17000.0
2005-07-01 11:20:00,16.24,16.31,16.22,16.3,11100.0,16.24,16.31,16.22,16.3,11100.0
2005-07-01 11:25:00,16.3,16.31,16.22,16.27,8900.0,16.3,16.31,16.22,16.27,8900.0
2005-07-01 11:30:00,16.26,16.31,16.26,16.27,13200.0,16.26,16.31,16.26,16.27,13200.0
2005-07-01 11:35:00,16.27,16.36,16.23,16.32,21300.0,16.27,16.36,16.23,16.32,21300.0
2005-07-01 11:40:00,16.32,16.38,16.3,16.34,19400.0,16.32,16.38,16.3,16.34,19400.0
2005-07-01 11:45:00,16.34,16.35,16.26,16.28,11100.0,16.34,16.35,16.26,16.28,11100.0
2005-07-01 11:50:00,16.27,16.36,16.25,16.34,18400.0,16.27,16.36,16.25,16.34,18400.0
2005-07-01 11:55:00,16.34,16.36,16.31,16.36,9400.0,16.34,16.36,16.31,16.36,9400.0
2005-07-01 12:00:00,16.36,16.38,16.34,16.35,13200.0,16.36,16.38,16.34,16.35,13200.0
2005-07-01 12:05:00,16.35,16.37,16.33,16.37,95400.0,16.35,16.37,16.33,16.37,95400.0
2005-07-01 12:10:00,16.38,16.49,16.38,16.49,21000.0,16.38,16.49,16.38,16.49,21000.0
2005-07-01 12:15:00,16.49,16.49,16.41,16.44,9000.0,16.49,16.49,16.41,16.44,9000.0
2005-07-01 12:20:00,16.43,16.43,16.36,16.36,9800.0,16.43,16.43,16.36,16.36,9800.0
2005-07-01 12:25:00,16.35,16.36,16.34,16.36,13400.0,16.35,16.36,16.34,16.36,13400.0
2005-07-01 12:30:00,16.35,16.36,16.33,16.33,2800.0,16.35,16.36,16.33,16.33,2800.0
2005-07-01 12:35:00,16.33,16.33,16.27,16.3,4100.0,16.33,16.33,16.27,16.3,4100.0
2005-07-01 12:40:00,16.27,16.32,16.27,16.31,2900.0,16.27,16.32,16.27,16.31,2900.0
2005-07-01 12:45:00,16.3,16.31,16.29,16.3,4000.0,16.3,16.31,16.29,16.3,4000.0
2005-07-01 12:50:00,16.29,16.3,16.25,16.25,9300.0,16.29,16.3,16.25,16.25,9300.0
2005-07-01 12:55:00,16.25,16.3,16.24,16.3,28600.0,16.25,16.3,16.24,16.3,28600.0
2005-07-01 13:00:00,16.29,16.3,16.28,16.29,33400.0,16.29,16.3,16.28,16.29,33400.0
2005-07-01 13:05:00,16.28,16.28,16.25,16.28,8400.0,16.28,16.28,16.25,16.28,8400.0
2005-07-01 13:10:00,16.28,16.33,16.28,16.3,41800.0,16.28,16.33,16.28,16.3,41800.0
2005-07-01 13:15:00,16.3,16.3,16.29,16.29,3300.0,16.3,16.3,16.29,16.29,3300.0
2005-07-01 13:20:00,16.3,16.3,16.29,16.29,3200.0,16.3,16.3,16.29,16.29,3200.0
2005-07-01 13:25:00,16.29,16.3,16.27,16.28,4200.0,16.29,16.3,16.27,16.28,4200.0
2005-07-01 13:30:00,16.28,16.29,16.28,16.28,2800.0,16.28,16.29,16.28,16.28,2800.0
2005-07-01 13:35:00,16.28,16.29,16.25,16.27,7600.0,16.28,16.29,16.25,16.27,7600.0
2005-07-01 13:40:00,16.27,16.27,16.22,16.23,8400.0,16.27,16.27,16.22,16.23,8400.0
2005-07-01 13:45:00,16.24,16.5,16.23,16.25,27200.0,16.24,16.5,16.23,16.25,27200.0
2005-07-01 13:50:00,16.24,16.25,16.23,16.23,4300.0,16.24,16.25,16.23,16.23,4300.0
2005-07-01 13:55:00,16.23,16.23,16.22,16.22,14900.0,16.23,16.23,16.22,16.22,14900.0
2005-07-01 14:00:00,16.23,16.23,16.22,16.23,4000.0,16.23,16.23,16.22,16.23,4000.0
2005-07-01 14:05:00,16.22,16.23,16.22,16.23,4100.0,16.22,16.23,16.22,16.23,4100.0
2005-07-01 14:10:00,16.22,16.22,16.19,16.2,11600.0,16.22,16.22,16.19,16.2,11600.0
2005-07-01 14:15:00,16.19,16.2,16.19,16.2,5900.0,16.19,16.2,16.19,16.2,5900.0
2005-07-01 14:20:00,16.19,16.24,16.19,16.24,37600.0,16.19,16.24,16.19,16.24,37600.0
2005-07-01 14:25:00,16.24,16.24,16.23,16.24,2000.0,16.24,16.24,16.23,16.24,2000.0
2005-07-01 14:30:00,16.24,16.25,16.23,16.24,6400.0,16.24,16.25,16.23,16.24,6400.0
2005-07-01 14:35:00,16.24,16.24,16.23,16.24,4000.0,16.24,16.24,16.23,16.24,4000.0
2005-07-01 14:40:00,16.23,16.24,16.23,16.24,8200.0,16.23,16.24,16.23,16.24,8200.0
2005-07-01 14:45:00,16.25,16.25,16.22,16.23,3000.0,16.25,16.25,16.22,16.23,3000.0
2005-07-01 14:50:00,16.23,16.23,16.2,16.21,2500.0,16.23,16.23,16.2,16.21,2500.0
2005-07-01 14:55:00,16.21,16.22,16.19,16.2,5600.0,16.21,16.22,16.19,16.2,5600.0
2005-07-01 15:00:00,16.2,16.2,16.18,16.18,34900.0,16.2,16.2,16.18,16.18,34900.0
2005-07-01 15:05:00,16.17,16.18,16.17,16.18,14200.0,16.17,16.18,16.17,16.18,14200.0
2005-07-01 15:10:00,16.18,16.2,16.11,16.14,43800.0,16.18,16.2,16.11,16.14,43800.0
2005-07-01 15:15:00,16.15,16.16,16.13,16.14,10700.0,16.15,16.16,16.13,16.14,10700.0
2005-07-01 15:20:00,16.14,16.14,16.08,16.09,28200.0,16.14,16.14,16.08,16.09,28200.0
2005-07-01 15:25:00,16.1,16.16,16.09,16.15,61400.0,16.1,16.16,16.09,16.15,61400.0
2005-07-01 15:30:00,16.15,16.22,16.13,16.22,28700.0,16.15,16.22,16.13,16.22,28700.0
2005-07-01 15:35:00,16.23,16.3,16.19,16.23,56500.0,16.23,16.3,16.19,16.23,56500.0
2005-07-01 15:40:00,16.22,16.29,16.16,16.23,40800.0,16.22,16.29,16.16,16.23,40800.0
2005-07-01 15:45:00,16.24,16.35,16.22,16.34,44900.0,16.24,16.35,16.22,16.34,44900.0
2005-07-01 15:50:00,16.34,16.37,16.27,16.31,43400.0,16.34,16.37,16.27,16.31,43400.0
2005-07-01 15:55:00,16.31,16.33,16.29,16.3,72700.0,16.31,16.33,16.29,16.3,72700.0
2005-07-05 09:30:00,16.21,16.24,16.0,16.14,58100.0,16.21,16.24,16.0,16.14,58100.0
2005-07-05 09:35:00,16.15,16.15,16.04,16.14,18200.0,16.15,16.15,16.04,16.14,18200.0
2005-07-05 09:40:00,16.16,16.27,16.09,16.09,40500.0,16.16,16.27,16.09,16.09,40500.0
2005-07-05 09:45:00,16.11,16.15,16.05,16.11,21300.0,16.11,16.15,16.05,16.11,21300.0
2005-07-05 09:50:00,16.11,16.13,16.05,16.09,17000.0,16.11,16.13,16.05,16.09,17000.0
2005-07-05 09:55:00,16.1,16.1,16.03,16.04,12200.0,16.1,16.1,16.03,16.04,12200.0
2005-07-05 10:00:00,16.05,16.05,15.99,15.99,16800.0,16.05,16.05,15.99,15.99,16800.0
2005-07-05 10:05:00,15.99,16.0,15.95,15.98,20800.0,15.99,16.0,15.95,15.98,20800.0
2005-07-05 10:10:00,15.96,16.01,15.95,16.0,32900.0,15.96,16.01,15.95,16.0,32900.0
2005-07-05 10:15:00,15.99,16.0,15.91,15.95,37100.0,15.99,16.0,15.91,15.95,37100.0
2005-07-05 10:20:00,15.95,15.95,15.91,15.94,10700.0,15.95,15.95,15.91,15.94,10700.0
2005-07-05 10:25:00,15.93,16.0,15.92,15.98,13700.0,15.93,16.0,15.92,15.98,13700.0
2005-07-05 10:30:00,15.98,16.0,15.96,15.99,24200.0,15.98,16.0,15.96,15.99,24200.0
2005-07-05 10:35:00,15.99,16.0,15.99,16.0,9900.0,15.99,16.0,15.99,16.0,9900.0
2005-07-05 10:40:00,16.0,16.0,15.95,15.96,13900.0,16.0,16.0,15.95,15.96,13900.0
2005-07-05 10:45:00,15.96,16.01,15.95,16.0,24800.0,15.96,16.01,15.95,16.0,24800.0
2005-07-05 10:50:00,15.99,16.0,15.95,15.97,26200.0,15.99,16.0,15.95,15.97,26200.0
2005-07-05 10:55:00,15.97,16.0,15.97,15.98,10800.0,15.97,16.0,15.97,15.98,10800.0
2005-07-05 11:00:00,15.99,16.0,15.93,15.94,8200.0,15.99,16.0,15.93,15.94,8200.0
2005-07-05 11:05:00,15.94,15.96,15.93,15.96,9100.0,15.94,15.96,15.93,15.96,9100.0
2005-07-05 11:10:00,15.95,16.0,15.94,15.97,8200.0,15.95,16.0,15.94,15.97,8200.0
2005-07-05 11:15:00,15.96,15.99,15.95,15.99,15500.0,15.96,15.99,15.95,15.99,15500.0
2005-07-05 11:20:00,15.99,15.99,15.94,15.96,9000.0,15.99,15.99,15.94,15.96,9000.0
2005-07-05 11:25:00,15.96,15.99,15.95,15.99,9100.0,15.96,15.99,15.95,15.99,9100.0
2005-07-05 11:30:00,15.98,16.0,15.98,15.99,5900.0,15.98,16.0,15.98,15.99,5900.0
2005-07-05 11:35:00,16.0,16.0,15.99,15.99,9200.0,16.0,16.0,15.99,15.99,9200.0
2005-07-05 11:40:00,16.0,16.0,15.99,15.99,2000.0,16.0,16.0,15.99,15.99,2000.0
2005-07-05 11:45:00,15.99,16.0,15.99,16.0,7300.0,15.99,16.0,15.99,16.0,7300.0
2005-07-05 11:50:00,16.0,16.0,15.99,16.0,4200.0,16.0,16.0,15.99,16.0,4200.0
2005-07-05 11:55:00,16.0,16.0,15.99,15.99,9300.0,16.0,16.0,15.99,15.99,9300.0
2005-07-05 12:00:00,15.98,16.0,15.98,16.0,8800.0,15.98,16.0,15.98,16.0,8800.0
2005-07-05 12:05:00,16.0,16.0,15.99,16.0,6300.0,16.0,16.0,15.99,16.0,6300.0
2005-07-05 12:10:00,15.99,16.0,15.97,16.0,9400.0,15.99,16.0,15.97,16.0,9400.0
2005-07-05 12:15:00,16.0,16.0,15.95,15.97,9000.0,16.0,16.0,15.95,15.97,9000.0
2005-07-05 12:20:00,15.98,16.01,15.97,16.0,16400.0,15.98,16.01,15.97,16.0,16400.0
2005-07-05 12:25:00,16.0,16.01,15.99,16.0,16300.0,16.0,16.01,15.99,16.0,16300.0
2005-07-05 12:30:00,16.0,16.0,15.99,16.0,23100.0,16.0,16.0,15.99,16.0,23100.0
2005-07-05 12:35:00,16.0,16.01,15.98,16.0,9200.0,16.0,16.01,15.98,16.0,9200.0
2005-07-05 12:40:00,16.0,16.01,15.99,16.0,5100.0,16.0,16.01,15.99,16.0,5100.0
2005-07-05 12:45:00,16.0,16.0,15.99,15.99,6500.0,16.0,16.0,15.99,15.99,6500.0
2005-07-05 12:50:00,16.0,16.0,15.99,15.99,7200.0,16.0,16.0,15.99,15.99,7200.0
2005-07-05 12:55:00,16.0,16.0,15.99,15.99,3600.0,16.0,16.0,15.99,15.99,3600.0
2005-07-05 13:00:00,15.99,16.06,15.99,16.0,18000.0,15.99,16.06,15.99,16.0,18000.0
2005-07-05 13:05:00,15.99,16.03,15.98,16.0,27300.0,15.99,16.03,15.98,16.0,27300.0
2005-07-05 13:10:00,15.99,16.0,15.98,16.0,4900.0,15.99,16.0,15.98,16.0,4900.0
2005-07-05 13:15:00,15.99,16.0,15.99,16.0,6700.0,15.99,16.0,15.99,16.0,6700.0
2005-07-05 13:20:00,16.0,16.0,15.99,16.0,3100.0,16.0,16.0,15.99,16.0,3100.0
2005-07-05 13:25:00,16.0,16.0,15.99,16.0,4200.0,16.0,16.0,15.99,16.0,4200.0
2005-07-05 13:30:00,16.0,16.0,15.99,16.0,10000.0,16.0,16.0,15.99,16.0,10000.0
2005-07-05 13:35:00,15.99,16.0,15.99,16.0,6800.0,15.99,16.0,15.99,16.0,6800.0
2005-07-05 13:40:00,16.0,16.0,15.99,15.99,14100.0,16.0,16.0,15.99,15.99,14100.0
2005-07-05 13:45:00,16.0,16.0,15.99,16.0,8400.0,16.0,16.0,15.99,16.0,8400.0
2005-07-05 13:50:00,16.0,16.0,15.99,16.0,4000.0,16.0,16.0,15.99,16.0,4000.0
2005-07-05 13:55:00,15.99,16.0,15.99,15.99,9300.0,15.99,16.0,15.99,15.99,9300.0
2005-07-05 14:00:00,16.0,16.0,15.99,16.0,9800.0,16.0,16.0,15.99,16.0,9800.0
2005-07-05 14:05:00,16.0,16.0,16.0,16.0,5300.0,16.0,16.0,16.0,16.0,5300.0
2005-07-05 14:10:00,16.0,16.0,15.99,15.99,6400.0,16.0,16.0,15.99,15.99,6400.0
2005-07-05 14:15:00,15.99,16.01,15.99,16.0,11500.0,15.99,16.01,15.99,16.0,11500.0
2005-07-05 14:20:00,16.0,16.01,15.99,16.0,7000.0,16.0,16.01,15.99,16.0,7000.0
2005-07-05 14:25:00,16.0,16.0,15.96,15.99,7000.0,16.0,16.0,15.96,15.99,7000.0
2005-07-05 14:30:00,16.0,16.0,15.98,16.0,20000.0,16.0,16.0,15.98,16.0,20000.0
2005-07-05 14:35:00,15.99,16.0,15.99,15.99,6200.0,15.99,16.0,15.99,15.99,6200.0
2005-07-05 14:40:00,15.99,16.0,15.99,16.0,10300.0,15.99,16.0,15.99,16.0,10300.0
2005-07-05 14:45:00,16.0,16.0,16.0,16.0,9200.0,16.0,16.0,16.0,16.0,9200.0
2005-07-05 14:50:00,16.0,16.0,15.99,15.99,8500.0,16.0,16.0,15.99,15.99,8500.0
2005-07-05 14:55:00,16.0,16.01,16.0,16.01,14200.0,16.0,16.01,16.0,16.01,14200.0
2005-07-05 15:00:00,16.01,16.06,16.0,16.02,17100.0,16.01,16.06,16.0,16.02,17100.0
2005-07-05 15:05:00,16.03,16.03,15.99,16.0,44300.0,16.03,16.03,15.99,16.0,44300.0
2005-07-05 15:10:00,16.0,16.0,15.98,15.98,8400.0,16.0,16.0,15.98,15.98,8400.0
2005-07-05 15:15:00,15.98,16.0,15.98,15.99,11700.0,15.98,16.0,15.98,15.99,11700.0
2005-07-05 15:20:00,16.0,16.01,15.99,16.01,14300.0,16.0,16.01,15.99,16.01,14300.0
2005-07-05 15:25:00,16.0,16.04,15.99,16.0,29800.0,16.0,16.04,15.99,16.0,29800.0
2005-07-05 15:30:00,16.0,16.01,15.99,16.0,22800.0,16.0,16.01,15.99,16.0,22800.0
2005-07-05 15:35:00,16.0,16.03,15.99,16.02,78800.0,16.0,16.03,15.99,16.02,78800.0
2005-07-05 15:40:00,16.02,16.05,16.01,16.05,17000.0,16.02,16.05,16.01,16.05,17000.0
2005-07-05 15:45:00,16.05,16.06,15.99,16.0,50800.0,16.05,16.06,15.99,16.0,50800.0
2005-07-05 15:50:00,16.01,16.04,15.95,16.03,47400.0,16.01,16.04,15.95,16.03,47400.0
2005-07-05 15:55:00,16.03,16.14,16.0,16.1,51400.0,16.03,16.14,16.0,16.1,51400.0
2005-07-06 09:30:00,16.14,16.39,16.02,16.39,20900.0,16.14,16.39,16.02,16.39,20900.0
2005-07-06 09:35:00,16.4,16.45,16.33,16.36,13900.0,16.4,16.45,16.33,16.36,13900.0
2005-07-06 09:40:00,16.36,16.4,16.36,16.38,26200.0,16.36,16.4,16.36,16.38,26200.0
2005-07-06 09:45:00,16.39,16.39,16.38,16.38,29900.0,16.39,16.39,16.38,16.38,29900.0
2005-07-06 09:50:00,16.39,16.5,16.38,16.48,16200.0,16.39,16.5,16.38,16.48,16200.0
2005-07-06 09:55:00,16.46,16.47,16.19,16.35,50300.0,16.46,16.47,16.19,16.35,50300.0
2005-07-06 10:00:00,16.31,16.44,16.31,16.44,8000.0,16.31,16.44,16.31,16.44,8000.0
2005-07-06 10:05:00,16.45,16.48,16.35,16.35,15100.0,16.45,16.48,16.35,16.35,15100.0
2005-07-06 10:10:00,16.35,16.36,16.28,16.35,25800.0,16.35,16.36,16.28,16.35,25800.0
2005-07-06 10:15:00,16.35,16.35,16.24,16.24,12900.0,16.35,16.35,16.24,16.24,12900.0
2005-07-06 10:20:00,16.23,16.4,16.23,16.32,24200.0,16.23,16.4,16.23,16.32,24200.0
2005-07-06 10:25:00,16.33,16.42,16.29,16.4,10800.0,16.33,16.42,16.29,16.4,10800.0
2005-07-06 10:30:00,16.42,16.5,16.3,16.35,17700.0,16.42,16.5,16.3,16.35,17700.0
2005-07-06 10:35:00,16.3,16.33,16.28,16.32,4000.0,16.3,16.33,16.28,16.32,4000.0
2005-07-06 10:40:00,16.32,16.42,16.32,16.4,10400.0,16.32,16.42,16.32,16.4,10400.0
2005-07-06 10:45:00,16.41,16.45,16.4,16.44,8300.0,16.41,16.45,16.4,16.44,8300.0
2005-07-06 10:50:00,16.43,16.49,16.42,16.44,3900.0,16.43,16.49,16.42,16.44,3900.0
2005-07-06 10:55:00,16.47,16.48,16.34,16.42,7300.0,16.47,16.48,16.34,16.42,7300.0
2005-07-06 11:00:00,16.43,16.46,16.38,16.39,4600.0,16.43,16.46,16.38,16.39,4600.0
2005-07-06 11:05:00,16.4,16.43,16.37,16.37,2400.0,16.4,16.43,16.37,16.37,2400.0
2005-07-06 11:10:00,16.42,16.44,16.37,16.37,8200.0,16.42,16.44,16.37,16.37,8200.0
2005-07-06 11:15:00,16.39,16.4,16.33,16.34,3100.0,16.39,16.4,16.33,16.34,3100.0
2005-07-06 11:20:00,16.39,16.4,16.39,16.4,4000.0,16.39,16.4,16.39,16.4,4000.0
2005-07-06 11:25:00,16.42,16.43,16.4,16.4,2100.0,16.42,16.43,16.4,16.4,2100.0
2005-07-06 11:30:00,16.4,16.44,16.37,16.44,1900.0,16.4,16.44,16.37,16.44,1900.0
2005-07-06 11:35:00,16.42,16.44,16.39,16.41,1400.0,16.42,16.44,16.39,16.41,1400.0
2005-07-06 11:40:00,16.42,16.46,16.4,16.4,15800.0,16.42,16.46,16.4,16.4,15800.0
2005-07-06 11:45:00,16.41,16.45,16.4,16.42,84800.0,16.41,16.45,16.4,16.42,84800.0
2005-07-06 11:50:00,16.44,16.45,16.42,16.44,3100.0,16.44,16.45,16.42,16.44,3100.0
2005-07-06 11:55:00,16.45,16.45,16.44,16.44,2100.0,16.45,16.45,16.44,16.44,2100.0
2005-07-06 12:00:00,16.44,16.45,16.43,16.44,4400.0,16.44,16.45,16.43,16.44,4400.0
2005-07-06 12:05:00,16.43,16.43,16.4,16.42,4400.0,16.43,16.43,16.4,16.42,4400.0
2005-07-06 12:10:00,16.43,16.43,16.4,16.4,3400.0,16.43,16.43,16.4,16.4,3400.0
2005-07-06 12:15:00,16.37,16.38,16.34,16.34,4500.0,16.37,16.38,16.34,16.34,4500.0
2005-07-06 12:20:00,16.34,16.34,16.33,16.33,3800.0,16.34,16.34,16.33,16.33,3800.0
2005-07-06 12:25:00,16.32,16.32,16.21,16.22,11500.0,16.32,16.32,16.21,16.22,11500.0
2005-07-06 12:30:00,16.21,16.23,16.17,16.22,6100.0,16.21,16.23,16.17,16.22,6100.0
2005-07-06 12:35:00,16.22,16.34,16.22,16.34,2000.0,16.22,16.34,16.22,16.34,2000.0
2005-07-06 12:40:00,16.32,16.34,16.28,16.31,2600.0,16.32,16.34,16.28,16.31,2600.0
2005-07-06 12:45:00,16.3,16.36,16.29,16.36,15900.0,16.3,16.36,16.29,16.36,15900.0
2005-07-06 12:50:00,16.36,16.4,16.36,16.39,8500.0,16.36,16.4,16.36,16.39,8500.0
2005-07-06 12:55:00,16.4,16.42,16.39,16.42,2600.0,16.4,16.42,16.39,16.42,2600.0
2005-07-06 13:00:00,16.42,16.48,16.42,16.46,3600.0,16.42,16.48,16.42,16.46,3600.0
2005-07-06 13:05:00,16.45,16.48,16.45,16.47,3800.0,16.45,16.48,16.45,16.47,3800.0
2005-07-06 13:10:00,16.48,16.48,16.47,16.47,4700.0,16.48,16.48,16.47,16.47,4700.0
2005-07-06 13:15:00,16.48,16.48,16.46,16.47,4900.0,16.48,16.48,16.46,16.47,4900.0
2005-07-06 13:20:00,16.47,16.49,16.47,16.49,4100.0,16.47,16.49,16.47,16.49,4100.0
2005-07-06 13:25:00,16.49,16.49,16.47,16.48,2400.0,16.49,16.49,16.47,16.48,2400.0
2005-07-06 13:30:00,16.48,16.5,16.48,16.5,4600.0,16.48,16.5,16.48,16.5,4600.0
2005-07-06 13:35:00,16.49,16.5,16.49,16.49,4600.0,16.49,16.5,16.49,16.49,4600.0
2005-07-06 13:40:00,16.5,16.5,16.48,16.48,2700.0,16.5,16.5,16.48,16.48,2700.0
2005-07-06 13:45:00,16.48,16.5,16.48,16.5,1200.0,16.48,16.5,16.48,16.5,1200.0
2005-07-06 13:50:00,16.49,16.53,16.49,16.52,5700.0,16.49,16.53,16.49,16.52,5700.0
2005-07-06 13:55:00,16.52,16.57,16.51,16.57,1900.0,16.52,16.57,16.51,16.57,1900.0
2005-07-06 14:00:00,16.57,16.6,16.56,16.57,8300.0,16.57,16.6,16.56,16.57,8300.0
2005-07-06 14:05:00,16.57,16.57,16.54,16.54,6800.0,16.57,16.57,16.54,16.54,6800.0
2005-07-06 14:10:00,16.54,16.55,16.54,16.54,2400.0,16.54,16.55,16.54,16.54,2400.0
2005-07-06 14:15:00,16.54,16.55,16.54,16.55,3200.0,16.54,16.55,16.54,16.55,3200.0
2005-07-06 14:20:00,16.56,16.57,16.51,16.53,5700.0,16.56,16.57,16.51,16.53,5700.0
2005-07-06 14:25:00,16.52,16.53,16.51,16.52,7300.0,16.52,16.53,16.51,16.52,7300.0
2005-07-06 14:30:00,16.52,16.54,16.39,16.4,19700.0,16.52,16.54,16.39,16.4,19700.0
2005-07-06 14:35:00,16.41,16.51,16.4,16.44,12600.0,16.41,16.51,16.4,16.44,12600.0
2005-07-06 14:40:00,16.42,16.43,16.39,16.39,2300.0,16.42,16.43,16.39,16.39,2300.0
2005-07-06 14:45:00,16.4,16.44,16.4,16.43,3600.0,16.4,16.44,16.4,16.43,3600.0
2005-07-06 14:50:00,16.43,16.44,16.42,16.44,2700.0,16.43,16.44,16.42,16.44,2700.0
2005-07-06 14:55:00,16.44,16.44,16.38,16.39,4500.0,16.44,16.44,16.38,16.39,4500.0
2005-07-06 15:00:00,16.38,16.39,16.38,16.38,6900.0,16.38,16.39,16.38,16.38,6900.0
2005-07-06 15:05:00,16.39,16.43,16.38,16.43,12500.0,16.39,16.43,16.38,16.43,12500.0
2005-07-06 15:10:00,16.43,16.44,16.42,16.44,4100.0,16.43,16.44,16.42,16.44,4100.0
2005-07-06 15:15:00,16.43,16.5,16.43,16.49,4300.0,16.43,16.5,16.43,16.49,4300.0
2005-07-06 15:20:00,16.48,16.5,16.48,16.49,5000.0,16.48,16.5,16.48,16.49,5000.0
2005-07-06 15:25:00,16.5,16.5,16.48,16.5,13700.0,16.5,16.5,16.48,16.5,13700.0
2005-07-06 15:30:00,16.51,16.53,16.49,16.51,9500.0,16.51,16.53,16.49,16.51,9500.0
2005-07-06 15:35:00,16.49,16.5,16.45,16.47,5900.0,16.49,16.5,16.45,16.47,5900.0
2005-07-06 15:40:00,16.48,16.48,16.42,16.43,11100.0,16.48,16.48,16.42,16.43,11100.0
2005-07-06 15:45:00,16.43,16.43,16.39,16.4,7600.0,16.43,16.43,16.39,16.4,7600.0
2005-07-06 15:50:00,16.43,16.44,16.38,16.41,26400.0,16.43,16.44,16.38,16.41,26400.0
2005-07-06 15:55:00,16.41,16.41,16.32,16.36,45100.0,16.41,16.41,16.32,16.36,45100.0
2005-07-07 09:30:00,16.15,16.3,16.03,16.29,27700.0,16.15,16.3,16.03,16.29,27700.0
2005-07-07 09:35:00,16.29,16.42,16.28,16.4,18400.0,16.29,16.42,16.28,16.4,18400.0
2005-07-07 09:40:00,16.39,16.56,16.39,16.51,24700.0,16.39,16.56,16.39,16.51,24700.0
2005-07-07 09:45:00,16.51,16.61,16.5,16.52,17300.0,16.51,16.61,16.5,16.52,17300.0
2005-07-07 09:50:00,16.52,16.55,16.5,16.5,13500.0,16.52,16.55,16.5,16.5,13500.0
2005-07-07 09:55:00,16.5,16.51,16.23,16.23,21200.0,16.5,16.51,16.23,16.23,21200.0
2005-07-07 10:00:00,16.23,16.24,16.11,16.2,44700.0,16.23,16.24,16.11,16.2,44700.0
2005-07-07 10:05:00,16.2,16.23,16.16,16.22,22700.0,16.2,16.23,16.16,16.22,22700.0
2005-07-07 10:10:00,16.21,16.25,16.19,16.2,16300.0,16.21,16.25,16.19,16.2,16300.0
2005-07-07 10:15:00,16.2,16.24,16.18,16.21,5200.0,16.2,16.24,16.18,16.21,5200.0
2005-07-07 10:20:00,16.18,16.18,16.13,16.14,15900.0,16.18,16.18,16.13,16.14,15900.0
2005-07-07 10:25:00,16.15,16.2,16.15,16.19,12500.0,16.15,16.2,16.15,16.19,12500.0
2005-07-07 10:30:00,16.19,16.2,16.18,16.19,10900.0,16.19,16.2,16.18,16.19,10900.0
2005-07-07 10:35:00,16.2,16.23,16.13,16.14,42100.0,16.2,16.23,16.13,16.14,42100.0
2005-07-07 10:40:00,16.15,16.21,16.14,16.21,25600.0,16.15,16.21,16.14,16.21,25600.0
2005-07-07 10:45:00,16.2,16.2,16.16,16.16,4500.0,16.2,16.2,16.16,16.16,4500.0
2005-07-07 10:50:00,16.18,16.18,16.1,16.15,7700.0,16.18,16.18,16.1,16.15,7700.0
2005-07-07 10:55:00,16.18,16.19,16.07,16.11,34700.0,16.18,16.19,16.07,16.11,34700.0
2005-07-07 11:00:00,16.11,16.15,16.09,16.15,9300.0,16.11,16.15,16.09,16.15,9300.0
2005-07-07 11:05:00,16.16,16.22,16.16,16.2,5700.0,16.16,16.22,16.16,16.2,5700.0
2005-07-07 11:10:00,16.23,16.33,16.22,16.31,8000.0,16.23,16.33,16.22,16.31,8000.0
2005-07-07 11:15:00,16.32,16.32,16.24,16.24,4300.0,16.32,16.32,16.24,16.24,4300.0
2005-07-07 11:20:00,16.24,16.28,16.19,16.19,6200.0,16.24,16.28,16.19,16.19,6200.0
2005-07-07 11:25:00,16.2,16.28,16.2,16.28,7500.0,16.2,16.28,16.2,16.28,7500.0
2005-07-07 11:30:00,16.3,16.35,16.29,16.35,4100.0,16.3,16.35,16.29,16.35,4100.0
2005-07-07 11:35:00,16.36,16.36,16.25,16.25,11200.0,16.36,16.36,16.25,16.25,11200.0
2005-07-07 11:40:00,16.25,16.26,16.24,16.26,6500.0,16.25,16.26,16.24,16.26,6500.0
2005-07-07 11:45:00,16.26,16.27,16.22,16.22,5300.0,16.26,16.27,16.22,16.22,5300.0
2005-07-07 11:50:00,16.23,16.27,16.23,16.25,4700.0,16.23,16.27,16.23,16.25,4700.0
2005-07-07 11:55:00,16.25,16.31,16.24,16.25,5800.0,16.25,16.31,16.24,16.25,5800.0
2005-07-07 12:00:00,16.25,16.28,16.24,16.25,6000.0,16.25,16.28,16.24,16.25,6000.0
2005-07-07 12:05:00,16.25,16.27,16.25,16.27,9300.0,16.25,16.27,16.25,16.27,9300.0
2005-07-07 12:10:00,16.27,16.35,16.27,16.35,20200.0,16.27,16.35,16.27,16.35,20200.0
2005-07-07 12:15:00,16.35,16.44,16.35,16.41,12400.0,16.35,16.44,16.35,16.41,12400.0
2005-07-07 12:20:00,16.45,16.53,16.45,16.53,13600.0,16.45,16.53,16.45,16.53,13600.0
2005-07-07 12:25:00,16.54,16.57,16.52,16.52,8300.0,16.54,16.57,16.52,16.52,8300.0
2005-07-07 12:30:00,16.51,16.58,16.51,16.58,11000.0,16.51,16.58,16.51,16.58,11000.0
2005-07-07 12:35:00,16.57,16.57,16.54,16.55,5400.0,16.57,16.57,16.54,16.55,5400.0
2005-07-07 12:40:00,16.55,16.56,16.47,16.47,5900.0,16.55,16.56,16.47,16.47,5900.0
2005-07-07 12:45:00,16.48,16.49,16.43,16.49,10200.0,16.48,16.49,16.43,16.49,10200.0
2005-07-07 12:50:00,16.48,16.5,16.45,16.48,4700.0,16.48,16.5,16.45,16.48,4700.0
2005-07-07 12:55:00,16.48,16.5,16.47,16.47,6700.0,16.48,16.5,16.47,16.47,6700.0
2005-07-07 13:00:00,16.5,16.5,16.48,16.5,2700.0,16.5,16.5,16.48,16.5,2700.0
2005-07-07 13:05:00,16.49,16.5,16.48,16.5,2900.0,16.49,16.5,16.48,16.5,2900.0
2005-07-07 13:10:00,16.49,16.5,16.49,16.5,600.0,16.49,16.5,16.49,16.5,600.0
2005-07-07 13:15:00,16.5,16.53,16.5,16.52,16200.0,16.5,16.53,16.5,16.52,16200.0
2005-07-07 13:20:00,16.52,16.57,16.5,16.54,13700.0,16.52,16.57,16.5,16.54,13700.0
2005-07-07 13:25:00,16.54,16.67,16.52,16.61,44200.0,16.54,16.67,16.52,16.61,44200.0
2005-07-07 13:30:00,16.58,16.69,16.58,16.69,23500.0,16.58,16.69,16.58,16.69,23500.0
2005-07-07 13:35:00,16.69,16.73,16.67,16.67,11300.0,16.69,16.73,16.67,16.67,11300.0
2005-07-07 13:40:00,16.68,16.8,16.68,16.75,33600.0,16.68,16.8,16.68,16.75,33600.0
2005-07-07 13:45:00,16.75,16.8,16.75,16.77,29900.0,16.75,16.8,16.75,16.77,29900.0
2005-07-07 13:50:00,16.77,16.8,16.74,16.77,19200.0,16.77,16.8,16.74,16.77,19200.0
2005-07-07 13:55:00,16.75,16.88,16.73,16.79,27500.0,16.75,16.88,16.73,16.79,27500.0
2005-07-07 14:00:00,16.79,16.8,16.78,16.8,15900.0,16.79,16.8,16.78,16.8,15900.0
2005-07-07 14:05:00,16.8,16.82,16.78,16.81,14800.0,16.8,16.82,16.78,16.81,14800.0
2005-07-07 14:10:00,16.8,16.85,16.8,16.81,12700.0,16.8,16.85,16.8,16.81,12700.0
2005-07-07 14:15:00,16.81,16.84,16.79,16.8,15400.0,16.81,16.84,16.79,16.8,15400.0
2005-07-07 14:20:00,16.79,16.8,16.79,16.8,10100.0,16.79,16.8,16.79,16.8,10100.0
2005-07-07 14:25:00,16.8,16.82,16.78,16.82,5300.0,16.8,16.82,16.78,16.82,5300.0
2005-07-07 14:30:00,16.83,16.83,16.78,16.81,3300.0,16.83,16.83,16.78,16.81,3300.0
2005-07-07 14:35:00,16.81,16.82,16.79,16.79,9900.0,16.81,16.82,16.79,16.79,9900.0
2005-07-07 14:40:00,16.79,16.79,16.74,16.78,4600.0,16.79,16.79,16.74,16.78,4600.0
2005-07-07 14:45:00,16.76,16.78,16.74,16.74,10300.0,16.76,16.78,16.74,16.74,10300.0
2005-07-07 14:50:00,16.73,16.81,16.73,16.79,5800.0,16.73,16.81,16.73,16.79,5800.0
2005-07-07 14:55:00,16.8,16.84,16.78,16.84,5000.0,16.8,16.84,16.78,16.84,5000.0
2005-07-07 15:00:00,16.85,16.86,16.81,16.84,14700.0,16.85,16.86,16.81,16.84,14700.0
2005-07-07 15:05:00,16.85,16.85,16.8,16.8,11300.0,16.85,16.85,16.8,16.8,11300.0
2005-07-07 15:10:00,16.8,16.85,16.8,16.83,15100.0,16.8,16.85,16.8,16.83,15100.0
2005-07-07 15:15:00,16.83,16.87,16.83,16.87,20300.0,16.83,16.87,16.83,16.87,20300.0
2005-07-07 15:20:00,16.88,16.9,16.85,16.88,20000.0,16.88,16.9,16.85,16.88,20000.0
2005-07-07 15:25:00,16.88,16.88,16.77,16.87,7900.0,16.88,16.88,16.77,16.87,7900.0
2005-07-07 15:30:00,16.88,16.89,16.83,16.83,10700.0,16.88,16.89,16.83,16.83,10700.0
2005-07-07 15:35:00,16.85,16.9,16.83,16.83,12700.0,16.85,16.9,16.83,16.83,12700.0
2005-07-07 15:40:00,16.84,16.85,16.83,16.83,4900.0,16.84,16.85,16.83,16.83,4900.0
2005-07-07 15:45:00,16.85,16.9,16.85,16.85,20500.0,16.85,16.9,16.85,16.85,20500.0
2005-07-07 15:50:00,16.85,16.87,16.85,16.85,26000.0,16.85,16.87,16.85,16.85,26000.0
2005-07-07 15:55:00,16.86,16.86,16.81,16.82,46400.0,16.86,16.86,16.81,16.82,46400.0
2005-07-08 09:30:00,16.83,17.0,16.72,17.0,26600.0,16.83,17.0,16.72,17.0,26600.0
2005-07-08 09:35:00,17.0,17.0,16.78,16.83,22100.0,17.0,17.0,16.78,16.83,22100.0
2005-07-08 09:40:00,16.85,16.85,16.77,16.83,10800.0,16.85,16.85,16.77,16.83,10800.0
2005-07-08 09:45:00,16.8,16.82,16.76,16.81,9900.0,16.8,16.82,16.76,16.81,9900.0
2005-07-08 09:50:00,16.8,16.85,16.8,16.82,9000.0,16.8,16.85,16.8,16.82,9000.0
2005-07-08 09:55:00,16.81,16.83,16.76,16.76,19600.0,16.81,16.83,16.76,16.76,19600.0
2005-07-08 10:00:00,16.75,16.76,16.69,16.74,19300.0,16.75,16.76,16.69,16.74,19300.0
2005-07-08 10:05:00,16.75,16.78,16.6,16.65,20600.0,16.75,16.78,16.6,16.65,20600.0
2005-07-08 10:10:00,16.62,16.8,16.61,16.78,19300.0,16.62,16.8,16.61,16.78,19300.0
2005-07-08 10:15:00,16.78,16.79,16.67,16.7,22800.0,16.78,16.79,16.67,16.7,22800.0
2005-07-08 10:20:00,16.7,16.72,16.68,16.7,9200.0,16.7,16.72,16.68,16.7,9200.0
2005-07-08 10:25:00,16.7,16.78,16.6,16.77,36700.0,16.7,16.78,16.6,16.77,36700.0
2005-07-08 10:30:00,16.79,16.89,16.76,16.89,44500.0,16.79,16.89,16.76,16.89,44500.0
2005-07-08 10:35:00,16.9,16.99,16.86,16.98,23800.0,16.9,16.99,16.86,16.98,23800.0
2005-07-08 10:40:00,16.98,17.07,16.98,17.04,29000.0,16.98,17.07,16.98,17.04,29000.0
2005-07-08 10:45:00,17.08,17.11,16.98,17.06,50300.0,17.08,17.11,16.98,17.06,50300.0
2005-07-08 10:50:00,17.06,17.06,17.0,17.0,17700.0,17.06,17.06,17.0,17.0,17700.0
2005-07-08 10:55:00,17.0,17.02,16.95,16.95,10500.0,17.0,17.02,16.95,16.95,10500.0
2005-07-08 11:00:00,16.95,16.97,16.9,16.91,10000.0,16.95,16.97,16.9,16.91,10000.0
2005-07-08 11:05:00,16.91,17.03,16.91,17.0,17500.0,16.91,17.03,16.91,17.0,17500.0
2005-07-08 11:10:00,16.99,17.01,16.99,16.99,4000.0,16.99,17.01,16.99,16.99,4000.0
2005-07-08 11:15:00,17.01,17.01,16.99,16.99,5800.0,17.01,17.01,16.99,16.99,5800.0
2005-07-08 11:20:00,17.01,17.01,16.99,17.01,7400.0,17.01,17.01,16.99,17.01,7400.0
2005-07-08 11:25:00,17.01,17.03,16.99,17.03,6300.0,17.01,17.03,16.99,17.03,6300.0
2005-07-08 11:30:00,17.03,17.07,17.02,17.05,14900.0,17.03,17.07,17.02,17.05,14900.0
2005-07-08 11:35:00,17.05,17.05,17.0,17.0,8400.0,17.05,17.05,17.0,17.0,8400.0
2005-07-08 11:40:00,17.01,17.02,16.95,16.95,5300.0,17.01,17.02,16.95,16.95,5300.0
2005-07-08 11:45:00,16.94,16.95,16.92,16.94,10000.0,16.94,16.95,16.92,16.94,10000.0
2005-07-08 11:50:00,16.93,16.97,16.92,16.97,4700.0,16.93,16.97,16.92,16.97,4700.0
2005-07-08 11:55:00,16.97,16.97,16.89,16.97,15100.0,16.97,16.97,16.89,16.97,15100.0
2005-07-08 12:00:00,16.99,17.03,16.93,17.0,18000.0,16.99,17.03,16.93,17.0,18000.0
2005-07-08 12:05:00,17.01,17.06,17.0,17.04,10800.0,17.01,17.06,17.0,17.04,10800.0
2005-07-08 12:10:00,17.04,17.09,17.03,17.07,15000.0,17.04,17.09,17.03,17.07,15000.0
2005-07-08 12:15:00,17.05,17.1,17.01,17.06,55100.0,17.05,17.1,17.01,17.06,55100.0
2005-07-08 12:20:00,17.06,17.07,17.05,17.05,13100.0,17.06,17.07,17.05,17.05,13100.0
2005-07-08 12:25:00,17.05,17.11,17.05,17.07,28600.0,17.05,17.11,17.05,17.07,28600.0
2005-07-08 12:30:00,17.07,17.09,17.0,17.0,55700.0,17.07,17.09,17.0,17.0,55700.0
2005-07-08 12:35:00,17.0,17.04,16.97,17.04,29100.0,17.0,17.04,16.97,17.04,29100.0
2005-07-08 12:40:00,17.03,17.06,17.0,17.0,10500.0,17.03,17.06,17.0,17.0,10500.0
2005-07-08 12:45:00,17.02,17.04,16.99,17.03,14600.0,17.02,17.04,16.99,17.03,14600.0
2005-07-08 12:50:00,17.03,17.04,16.99,17.02,9800.0,17.03,17.04,16.99,17.02,9800.0
2005-07-08 12:55:00,17.02,17.02,16.99,16.99,2800.0,17.02,17.02,16.99,16.99,2800.0
2005-07-08 13:00:00,17.0,17.0,16.99,16.99,5200.0,17.0,17.0,16.99,16.99,5200.0
2005-07-08 13:05:00,16.99,17.0,16.97,17.0,8400.0,16.99,17.0,16.97,17.0,8400.0
2005-07-08 13:10:00,17.0,17.0,16.94,16.97,10400.0,17.0,17.0,16.94,16.97,10400.0
2005-07-08 13:15:00,16.97,17.04,16.94,17.04,9000.0,16.97,17.04,16.94,17.04,9000.0
2005-07-08 13:20:00,17.04,17.04,16.93,16.96,8200.0,17.04,17.04,16.93,16.96,8200.0
2005-07-08 13:25:00,16.97,17.0,16.97,16.98,4700.0,16.97,17.0,16.97,16.98,4700.0
2005-07-08 13:30:00,16.98,16.99,16.96,16.99,6600.0,16.98,16.99,16.96,16.99,6600.0
2005-07-08 13:35:00,16.96,16.99,16.96,16.99,700.0,16.96,16.99,16.96,16.99,700.0
2005-07-08 13:40:00,16.99,17.0,16.99,17.0,3900.0,16.99,17.0,16.99,17.0,3900.0
2005-07-08 13:45:00,16.99,17.01,16.97,16.98,21900.0,16.99,17.01,16.97,16.98,21900.0
2005-07-08 13:50:00,16.99,16.99,16.96,16.97,3400.0,16.99,16.99,16.96,16.97,3400.0
2005-07-08 13:55:00,16.97,16.99,16.97,16.99,2600.0,16.97,16.99,16.97,16.99,2600.0
2005-07-08 14:00:00,16.99,17.02,16.98,17.02,4600.0,16.99,17.02,16.98,17.02,4600.0
2005-07-08 14:05:00,17.01,17.05,16.99,17.05,13900.0,17.01,17.05,16.99,17.05,13900.0
2005-07-08 14:10:00,17.05,17.06,17.0,17.06,11900.0,17.05,17.06,17.0,17.06,11900.0
2005-07-08 14:15:00,17.06,17.07,17.05,17.07,7000.0,17.06,17.07,17.05,17.07,7000.0
2005-07-08 14:20:00,17.07,17.08,16.97,17.05,32700.0,17.07,17.08,16.97,17.05,32700.0
2005-07-08 14:25:00,17.05,17.06,16.99,16.99,36400.0,17.05,17.06,16.99,16.99,36400.0
2005-07-08 14:30:00,17.0,17.06,16.99,17.05,20800.0,17.0,17.06,16.99,17.05,20800.0
2005-07-08 14:35:00,17.05,17.05,17.0,17.0,23800.0,17.05,17.05,17.0,17.0,23800.0
2005-07-08 14:40:00,17.01,17.04,17.01,17.03,5700.0,17.01,17.04,17.01,17.03,5700.0
2005-07-08 14:45:00,17.03,17.06,17.03,17.05,17900.0,17.03,17.06,17.03,17.05,17900.0
2005-07-08 14:50:00,17.06,17.06,16.96,16.97,14100.0,17.06,17.06,16.96,16.97,14100.0
2005-07-08 14:55:00,16.98,17.05,16.98,17.05,8600.0,16.98,17.05,16.98,17.05,8600.0
2005-07-08 15:00:00,17.05,17.08,17.0,17.02,19800.0,17.05,17.08,17.0,17.02,19800.0
2005-07-08 15:05:00,17.04,17.07,16.99,17.01,21900.0,17.04,17.07,16.99,17.01,21900.0
2005-07-08 15:10:00,17.0,17.05,16.99,16.99,14600.0,17.0,17.05,16.99,16.99,14600.0
2005-07-08 15:15:00,16.99,17.05,16.98,17.05,9600.0,16.99,17.05,16.98,17.05,9600.0
2005-07-08 15:20:00,17.05,17.06,16.99,17.04,22100.0,17.05,17.06,16.99,17.04,22100.0
2005-07-08 15:25:00,17.04,17.08,17.0,17.05,23600.0,17.04,17.08,17.0,17.05,23600.0
2005-07-08 15:30:00,17.06,17.07,17.05,17.06,25700.0,17.06,17.07,17.05,17.06,25700.0
2005-07-08 15:35:00,17.05,17.06,16.99,17.02,23900.0,17.05,17.06,16.99,17.02,23900.0
2005-07-08 15:40:00,17.01,17.02,16.98,16.98,17000.0,17.01,17.02,16.98,16.98,17000.0
2005-07-08 15:45:00,16.98,17.04,16.96,16.96,19200.0,16.98,17.04,16.96,16.96,19200.0
2005-07-08 15:50:00,16.96,17.0,16.93,16.97,24400.0,16.96,17.0,16.93,16.97,24400.0
2005-07-08 15:55:00,16.96,17.01,16.95,17.0,22700.0,16.96,17.01,16.95,17.0,22700.0
2005-07-11 09:30:00,17.15,17.16,16.91,16.99,42500.0,17.15,17.16,16.91,16.99,42500.0
2005-07-11 09:35:00,16.99,17.0,16.96,16.96,5500.0,16.99,17.0,16.96,16.96,5500.0
2005-07-11 09:40:00,16.97,17.18,16.97,17.18,13000.0,16.97,17.18,16.97,17.18,13000.0
2005-07-11 09:45:00,17.19,17.31,17.0,17.09,87400.0,17.19,17.31,17.0,17.09,87400.0
2005-07-11 09:50:00,17.1,17.29,17.1,17.29,20200.0,17.1,17.29,17.1,17.29,20200.0
2005-07-11 09:55:00,17.29,17.29,17.19,17.21,22000.0,17.29,17.29,17.19,17.21,22000.0
2005-07-11 10:00:00,17.26,17.27,17.17,17.17,7800.0,17.26,17.27,17.17,17.17,7800.0
2005-07-11 10:05:00,17.19,17.3,17.12,17.14,18800.0,17.19,17.3,17.12,17.14,18800.0
2005-07-11 10:10:00,17.18,17.19,17.1,17.1,7900.0,17.18,17.19,17.1,17.1,7900.0
2005-07-11 10:15:00,17.12,17.13,16.98,16.98,28200.0,17.12,17.13,16.98,16.98,28200.0
2005-07-11 10:20:00,17.0,17.0,16.92,16.92,8300.0,17.0,17.0,16.92,16.92,8300.0
2005-07-11 10:25:00,16.93,16.96,16.92,16.92,7800.0,16.93,16.96,16.92,16.92,7800.0
2005-07-11 10:30:00,16.96,16.97,16.93,16.95,5900.0,16.96,16.97,16.93,16.95,5900.0
2005-07-11 10:35:00,16.95,16.96,16.88,16.88,15300.0,16.95,16.96,16.88,16.88,15300.0
2005-07-11 10:40:00,16.9,16.9,16.87,16.9,10900.0,16.9,16.9,16.87,16.9,10900.0
2005-07-11 10:45:00,16.91,16.98,16.91,16.95,16300.0,16.91,16.98,16.91,16.95,16300.0
2005-07-11 10:50:00,16.97,17.05,16.95,17.05,14800.0,16.97,17.05,16.95,17.05,14800.0
2005-07-11 10:55:00,17.01,17.02,16.95,16.96,44700.0,17.01,17.02,16.95,16.96,44700.0
2005-07-11 11:00:00,16.95,16.96,16.93,16.94,7300.0,16.95,16.96,16.93,16.94,7300.0
2005-07-11 11:05:00,16.93,17.05,16.93,16.99,97200.0,16.93,17.05,16.93,16.99,97200.0
2005-07-11 11:10:00,17.0,17.05,16.96,17.02,35000.0,17.0,17.05,16.96,17.02,35000.0
2005-07-11 11:15:00,17.04,17.04,17.0,17.02,18300.0,17.04,17.04,17.0,17.02,18300.0
2005-07-11 11:20:00,17.0,17.05,16.96,16.99,27300.0,17.0,17.05,16.96,16.99,27300.0
2005-07-11 11:25:00,16.97,16.99,16.94,16.98,9900.0,16.97,16.99,16.94,16.98,9900.0
2005-07-11 11:30:00,16.98,16.98,16.95,16.96,9800.0,16.98,16.98,16.95,16.96,9800.0
2005-07-11 11:35:00,16.97,16.98,16.95,16.96,11400.0,16.97,16.98,16.95,16.96,11400.0
2005-07-11 11:40:00,16.95,17.03,16.95,17.03,14200.0,16.95,17.03,16.95,17.03,14200.0
2005-07-11 11:45:00,17.01,17.01,16.91,16.98,38300.0,17.01,17.01,16.91,16.98,38300.0
2005-07-11 11:50:00,16.98,16.98,16.95,16.97,5800.0,16.98,16.98,16.95,16.97,5800.0
2005-07-11 11:55:00,16.95,16.99,16.93,16.99,13700.0,16.95,16.99,16.93,16.99,13700.0
2005-07-11 12:00:00,16.97,16.99,16.9,16.9,9700.0,16.97,16.99,16.9,16.9,9700.0
2005-07-11 12:05:00,16.95,16.95,16.86,16.86,37800.0,16.95,16.95,16.86,16.86,37800.0
2005-07-11 12:10:00,16.88,16.98,16.87,16.97,11200.0,16.88,16.98,16.87,16.97,11200.0
2005-07-11 12:15:00,16.97,16.99,16.97,16.97,3900.0,16.97,16.99,16.97,16.97,3900.0
2005-07-11 12:20:00,16.97,16.98,16.95,16.96,6300.0,16.97,16.98,16.95,16.96,6300.0
2005-07-11 12:25:00,16.96,16.99,16.94,16.95,7000.0,16.96,16.99,16.94,16.95,7000.0
2005-07-11 12:30:00,16.95,16.96,16.93,16.93,5300.0,16.95,16.96,16.93,16.93,5300.0
2005-07-11 12:35:00,16.94,16.96,16.92,16.96,5000.0,16.94,16.96,16.92,16.96,5000.0
2005-07-11 12:40:00,16.93,16.96,16.85,16.87,13600.0,16.93,16.96,16.85,16.87,13600.0
2005-07-11 12:45:00,16.91,16.94,16.88,16.88,5900.0,16.91,16.94,16.88,16.88,5900.0
2005-07-11 12:50:00,16.89,16.89,16.86,16.87,11100.0,16.89,16.89,16.86,16.87,11100.0
2005-07-11 12:55:00,16.87,16.92,16.86,16.9,6200.0,16.87,16.92,16.86,16.9,6200.0
2005-07-11 13:00:00,16.9,16.9,16.84,16.86,7100.0,16.9,16.9,16.84,16.86,7100.0
2005-07-11 13:05:00,16.86,16.86,16.83,16.83,3800.0,16.86,16.86,16.83,16.83,3800.0
2005-07-11 13:10:00,16.83,16.9,16.83,16.87,20100.0,16.83,16.9,16.83,16.87,20100.0
2005-07-11 13:15:00,16.85,16.86,16.82,16.86,3700.0,16.85,16.86,16.82,16.86,3700.0
2005-07-11 13:20:00,16.86,16.86,16.8,16.81,7700.0,16.86,16.86,16.8,16.81,7700.0
2005-07-11 13:25:00,16.81,16.82,16.77,16.77,6200.0,16.81,16.82,16.77,16.77,6200.0
2005-07-11 13:30:00,16.78,16.85,16.78,16.79,7700.0,16.78,16.85,16.78,16.79,7700.0
2005-07-11 13:35:00,16.8,16.8,16.78,16.79,4000.0,16.8,16.8,16.78,16.79,4000.0
2005-07-11 13:40:00,16.79,16.79,16.75,16.77,4000.0,16.79,16.79,16.75,16.77,4000.0
2005-07-11 13:45:00,16.79,16.8,16.75,16.75,8600.0,16.79,16.8,16.75,16.75,8600.0
2005-07-11 13:50:00,16.77,16.78,16.76,16.77,3300.0,16.77,16.78,16.76,16.77,3300.0
2005-07-11 13:55:00,16.77,16.77,16.75,16.77,4400.0,16.77,16.77,16.75,16.77,4400.0
2005-07-11 14:00:00,16.75,16.75,16.7,16.71,7400.0,16.75,16.75,16.7,16.71,7400.0
2005-07-11 14:05:00,16.72,16.85,16.71,16.83,15000.0,16.72,16.85,16.71,16.83,15000.0
2005-07-11 14:10:00,16.84,16.84,16.8,16.8,10600.0,16.84,16.84,16.8,16.8,10600.0
2005-07-11 14:15:00,16.8,16.81,16.8,16.8,10400.0,16.8,16.81,16.8,16.8,10400.0
2005-07-11 14:20:00,16.79,16.79,16.78,16.79,3600.0,16.79,16.79,16.78,16.79,3600.0
2005-07-11 14:25:00,16.78,16.79,16.76,16.79,7100.0,16.78,16.79,16.76,16.79,7100.0
2005-07-11 14:30:00,16.78,16.81,16.78,16.8,8700.0,16.78,16.81,16.78,16.8,8700.0
2005-07-11 14:35:00,16.79,16.9,16.78,16.9,6800.0,16.79,16.9,16.78,16.9,6800.0
2005-07-11 14:40:00,16.9,16.9,16.79,16.79,8800.0,16.9,16.9,16.79,16.79,8800.0
2005-07-11 14:45:00,16.79,16.8,16.78,16.79,9000.0,16.79,16.8,16.78,16.79,9000.0
2005-07-11 14:50:00,16.79,16.79,16.78,16.79,7300.0,16.79,16.79,16.78,16.79,7300.0
2005-07-11 14:55:00,16.79,16.79,16.75,16.76,4200.0,16.79,16.79,16.75,16.76,4200.0
2005-07-11 15:00:00,16.75,16.79,16.75,16.78,8300.0,16.75,16.79,16.75,16.78,8300.0
2005-07-11 15:05:00,16.76,16.78,16.76,16.78,7800.0,16.76,16.78,16.76,16.78,7800.0
2005-07-11 15:10:00,16.77,16.8,16.77,16.78,5600.0,16.77,16.8,16.77,16.78,5600.0
2005-07-11 15:15:00,16.78,16.8,16.72,16.72,8000.0,16.78,16.8,16.72,16.72,8000.0
2005-07-11 15:20:00,16.73,16.75,16.71,16.73,12700.0,16.73,16.75,16.71,16.73,12700.0
2005-07-11 15:25:00,16.74,16.8,16.73,16.8,7600.0,16.74,16.8,16.73,16.8,7600.0
2005-07-11 15:30:00,16.79,16.85,16.79,16.82,38200.0,16.79,16.85,16.79,16.82,38200.0
2005-07-11 15:35:00,16.82,16.88,16.81,16.87,25700.0,16.82,16.88,16.81,16.87,25700.0
2005-07-11 15:40:00,16.87,16.96,16.87,16.95,19300.0,16.87,16.96,16.87,16.95,19300.0
2005-07-11 15:45:00,16.95,17.0,16.9,16.96,27600.0,16.95,17.0,16.9,16.96,27600.0
2005-07-11 15:50:00,16.96,16.99,16.95,16.98,47800.0,16.96,16.99,16.95,16.98,47800.0
2005-07-11 15:55:00,16.98,17.0,16.95,17.0,58000.0,16.98,17.0,16.95,17.0,58000.0
2005-07-12 09:30:00,16.95,17.08,16.95,17.0,17200.0,16.95,17.08,16.95,17.0,17200.0
2005-07-12 09:35:00,16.99,17.0,16.96,16.97,11400.0,16.99,17.0,16.96,16.97,11400.0
2005-07-12 09:40:00,16.94,16.95,16.86,16.9,27100.0,16.94,16.95,16.86,16.9,27100.0
2005-07-12 09:45:00,16.89,16.99,16.89,16.97,59100.0,16.89,16.99,16.89,16.97,59100.0
2005-07-12 09:50:00,16.97,17.08,16.97,17.08,7700.0,16.97,17.08,16.97,17.08,7700.0
2005-07-12 09:55:00,17.09,17.09,16.98,16.98,32900.0,17.09,17.09,16.98,16.98,32900.0
2005-07-12 10:00:00,16.98,17.0,16.97,16.97,33500.0,16.98,17.0,16.97,16.97,33500.0
2005-07-12 10:05:00,16.97,16.97,16.9,16.92,12000.0,16.97,16.97,16.9,16.92,12000.0
2005-07-12 10:10:00,16.91,16.99,16.91,16.97,52100.0,16.91,16.99,16.91,16.97,52100.0
2005-07-12 10:15:00,16.96,16.98,16.9,16.9,3700.0,16.96,16.98,16.9,16.9,3700.0
2005-07-12 10:20:00,16.9,16.96,16.9,16.95,3100.0,16.9,16.96,16.9,16.95,3100.0
2005-07-12 10:25:00,16.95,16.95,16.85,16.9,11500.0,16.95,16.95,16.85,16.9,11500.0
2005-07-12 10:30:00,16.9,16.94,16.89,16.9,4900.0,16.9,16.94,16.89,16.9,4900.0
2005-07-12 10:35:00,16.9,16.9,16.82,16.85,7100.0,16.9,16.9,16.82,16.85,7100.0
2005-07-12 10:40:00,16.85,16.87,16.84,16.85,7100.0,16.85,16.87,16.84,16.85,7100.0
2005-07-12 10:45:00,16.87,16.87,16.84,16.87,2900.0,16.87,16.87,16.84,16.87,2900.0
2005-07-12 10:50:00,16.86,16.87,16.84,16.84,11800.0,16.86,16.87,16.84,16.84,11800.0
2005-07-12 10:55:00,16.85,16.87,16.84,16.87,7500.0,16.85,16.87,16.84,16.87,7500.0
2005-07-12 11:00:00,16.87,16.87,16.82,16.83,11100.0,16.87,16.87,16.82,16.83,11100.0
2005-07-12 11:05:00,16.82,16.82,16.75,16.77,17700.0,16.82,16.82,16.75,16.77,17700.0
2005-07-12 11:10:00,16.77,16.85,16.76,16.84,4000.0,16.77,16.85,16.76,16.84,4000.0
2005-07-12 11:15:00,16.85,16.87,16.83,16.84,21700.0,16.85,16.87,16.83,16.84,21700.0
2005-07-12 11:20:00,16.83,16.85,16.79,16.79,65900.0,16.83,16.85,16.79,16.79,65900.0
2005-07-12 11:25:00,16.78,16.85,16.75,16.79,19100.0,16.78,16.85,16.75,16.79,19100.0
2005-07-12 11:30:00,16.8,16.8,16.76,16.78,6600.0,16.8,16.8,16.76,16.78,6600.0
2005-07-12 11:35:00,16.77,16.84,16.77,16.77,11000.0,16.77,16.84,16.77,16.77,11000.0
2005-07-12 11:40:00,16.77,16.78,16.76,16.76,2200.0,16.77,16.78,16.76,16.76,2200.0
2005-07-12 11:45:00,16.76,16.76,16.75,16.76,20400.0,16.76,16.76,16.75,16.76,20400.0
2005-07-12 11:50:00,16.75,16.76,16.7,16.7,57800.0,16.75,16.76,16.7,16.7,57800.0
2005-07-12 11:55:00,16.7,16.85,16.69,16.74,20900.0,16.7,16.85,16.69,16.74,20900.0
2005-07-12 12:00:00,16.74,16.74,16.69,16.72,5800.0,16.74,16.74,16.69,16.72,5800.0
2005-07-12 12:05:00,16.73,16.79,16.71,16.76,7600.0,16.73,16.79,16.71,16.76,7600.0
2005-07-12 12:10:00,16.75,16.77,16.73,16.75,17800.0,16.75,16.77,16.73,16.75,17800.0
2005-07-12 12:15:00,16.74,16.76,16.73,16.76,28300.0,16.74,16.76,16.73,16.76,28300.0
2005-07-12 12:20:00,16.75,16.78,16.75,16.78,30800.0,16.75,16.78,16.75,16.78,30800.0
2005-07-12 12:25:00,16.77,16.77,16.73,16.74,2300.0,16.77,16.77,16.73,16.74,2300.0
2005-07-12 12:30:00,16.73,16.75,16.73,16.75,4000.0,16.73,16.75,16.73,16.75,4000.0
2005-07-12 12:35:00,16.75,16.76,16.74,16.75,3400.0,16.75,16.76,16.74,16.75,3400.0
2005-07-12 12:40:00,16.75,16.75,16.71,16.73,12900.0,16.75,16.75,16.71,16.73,12900.0
2005-07-12 12:45:00,16.71,16.72,16.7,16.7,6500.0,16.71,16.72,16.7,16.7,6500.0
2005-07-12 12:50:00,16.71,16.71,16.68,16.69,6300.0,16.71,16.71,16.68,16.69,6300.0
2005-07-12 12:55:00,16.68,16.68,16.65,16.66,8500.0,16.68,16.68,16.65,16.66,8500.0
2005-07-12 13:00:00,16.65,16.66,16.65,16.66,6700.0,16.65,16.66,16.65,16.66,6700.0
2005-07-12 13:05:00,16.66,16.69,16.65,16.69,17000.0,16.66,16.69,16.65,16.69,17000.0
2005-07-12 13:10:00,16.68,16.69,16.66,16.69,21900.0,16.68,16.69,16.66,16.69,21900.0
2005-07-12 13:15:00,16.69,16.73,16.65,16.73,18600.0,16.69,16.73,16.65,16.73,18600.0
2005-07-12 13:20:00,16.73,16.75,16.71,16.72,12200.0,16.73,16.75,16.71,16.72,12200.0
2005-07-12 13:25:00,16.73,16.8,16.73,16.8,20000.0,16.73,16.8,16.73,16.8,20000.0
2005-07-12 13:30:00,16.8,16.8,16.72,16.73,8700.0,16.8,16.8,16.72,16.73,8700.0
2005-07-12 13:35:00,16.73,16.79,16.69,16.71,14800.0,16.73,16.79,16.69,16.71,14800.0
2005-07-12 13:40:00,16.71,16.72,16.69,16.69,4500.0,16.71,16.72,16.69,16.69,4500.0
2005-07-12 13:45:00,16.69,16.7,16.68,16.69,3000.0,16.69,16.7,16.68,16.69,3000.0
2005-07-12 13:50:00,16.68,16.7,16.68,16.7,10800.0,16.68,16.7,16.68,16.7,10800.0
2005-07-12 13:55:00,16.7,16.89,16.69,16.85,371700.0,16.7,16.89,16.69,16.85,371700.0
2005-07-12 14:00:00,16.86,16.86,16.76,16.76,10100.0,16.86,16.86,16.76,16.76,10100.0
2005-07-12 14:05:00,16.76,16.77,16.74,16.76,6300.0,16.76,16.77,16.74,16.76,6300.0
2005-07-12 14:10:00,16.77,16.77,16.67,16.67,14400.0,16.77,16.77,16.67,16.67,14400.0
2005-07-12 14:15:00,16.66,16.8,16.65,16.76,16000.0,16.66,16.8,16.65,16.76,16000.0
2005-07-12 14:20:00,16.78,16.84,16.78,16.83,8100.0,16.78,16.84,16.78,16.83,8100.0
2005-07-12 14:25:00,16.82,16.82,16.8,16.81,3000.0,16.82,16.82,16.8,16.81,3000.0
2005-07-12 14:30:00,16.79,16.84,16.77,16.84,18900.0,16.79,16.84,16.77,16.84,18900.0
2005-07-12 14:35:00,16.83,16.84,16.72,16.84,54800.0,16.83,16.84,16.72,16.84,54800.0
2005-07-12 14:40:00,16.84,16.84,16.81,16.84,3900.0,16.84,16.84,16.81,16.84,3900.0
2005-07-12 14:45:00,16.83,16.83,16.82,16.82,2100.0,16.83,16.83,16.82,16.82,2100.0
2005-07-12 14:50:00,16.82,16.83,16.8,16.8,12600.0,16.82,16.83,16.8,16.8,12600.0
2005-07-12 14:55:00,16.81,16.82,16.8,16.8,7200.0,16.81,16.82,16.8,16.8,7200.0
2005-07-12 15:00:00,16.8,16.82,16.8,16.82,38600.0,16.8,16.82,16.8,16.82,38600.0
2005-07-12 15:05:00,16.82,16.9,16.82,16.9,7500.0,16.82,16.9,16.82,16.9,7500.0
2005-07-12 15:10:00,16.88,16.88,16.86,16.86,12600.0,16.88,16.88,16.86,16.86,12600.0
2005-07-12 15:15:00,16.86,16.86,16.85,16.86,12800.0,16.86,16.86,16.85,16.86,12800.0
2005-07-12 15:20:00,16.86,16.86,16.8,16.8,47100.0,16.86,16.86,16.8,16.8,47100.0
2005-07-12 15:25:00,16.8,16.85,16.78,16.84,8500.0,16.8,16.85,16.78,16.84,8500.0
2005-07-12 15:30:00,16.85,16.85,16.8,16.8,33200.0,16.85,16.85,16.8,16.8,33200.0
2005-07-12 15:35:00,16.8,16.82,16.8,16.82,62300.0,16.8,16.82,16.8,16.82,62300.0
2005-07-12 15:40:00,16.82,16.82,16.78,16.8,32500.0,16.82,16.82,16.78,16.8,32500.0
2005-07-12 15:45:00,16.79,16.81,16.79,16.8,17400.0,16.79,16.81,16.79,16.8,17400.0
2005-07-12 15:50:00,16.8,16.98,16.78,16.83,44500.0,16.8,16.98,16.78,16.83,44500.0
2005-07-12 15:55:00,16.85,16.9,16.8,16.85,28500.0,16.85,16.9,16.8,16.85,28500.0
2005-07-13 09:30:00,16.8,16.95,16.78,16.87,6400.0,16.8,16.95,16.78,16.87,6400.0
2005-07-13 09:35:00,16.85,16.91,16.8,16.8,4800.0,16.85,16.91,16.8,16.8,4800.0
2005-07-13 09:40:00,16.86,16.86,16.84,16.85,1200.0,16.86,16.86,16.84,16.85,1200.0
2005-07-13 09:45:00,16.85,16.86,16.81,16.85,8600.0,16.85,16.86,16.81,16.85,8600.0
2005-07-13 09:50:00,16.83,16.85,16.76,16.84,5900.0,16.83,16.85,16.76,16.84,5900.0
2005-07-13 09:55:00,16.85,16.85,16.81,16.81,9500.0,16.85,16.85,16.81,16.81,9500.0
2005-07-13 10:00:00,16.84,16.85,16.84,16.85,2200.0,16.84,16.85,16.84,16.85,2200.0
2005-07-13 10:05:00,16.85,16.93,16.82,16.82,10000.0,16.85,16.93,16.82,16.82,10000.0
2005-07-13 10:10:00,16.81,16.81,16.77,16.81,4800.0,16.81,16.81,16.77,16.81,4800.0
2005-07-13 10:15:00,16.81,16.85,16.77,16.85,10400.0,16.81,16.85,16.77,16.85,10400.0
2005-07-13 10:20:00,16.84,16.84,16.78,16.8,5600.0,16.84,16.84,16.78,16.8,5600.0
2005-07-13 10:25:00,16.78,16.81,16.78,16.8,11900.0,16.78,16.81,16.78,16.8,11900.0
2005-07-13 10:30:00,16.78,16.83,16.78,16.83,2900.0,16.78,16.83,16.78,16.83,2900.0
2005-07-13 10:35:00,16.83,16.85,16.82,16.84,7700.0,16.83,16.85,16.82,16.84,7700.0
2005-07-13 10:40:00,16.84,16.84,16.72,16.72,6600.0,16.84,16.84,16.72,16.72,6600.0
2005-07-13 10:45:00,16.72,16.79,16.72,16.78,10800.0,16.72,16.79,16.72,16.78,10800.0
2005-07-13 10:50:00,16.8,16.84,16.69,16.72,8100.0,16.8,16.84,16.69,16.72,8100.0
2005-07-13 10:55:00,16.72,16.74,16.7,16.72,6300.0,16.72,16.74,16.7,16.72,6300.0
2005-07-13 11:00:00,16.73,16.75,16.73,16.73,1400.0,16.73,16.75,16.73,16.73,1400.0
2005-07-13 11:05:00,16.73,16.8,16.7,16.71,8900.0,16.73,16.8,16.7,16.71,8900.0
2005-07-13 11:10:00,16.71,16.8,16.7,16.71,6200.0,16.71,16.8,16.7,16.71,6200.0
2005-07-13 11:15:00,16.71,16.73,16.7,16.73,4500.0,16.71,16.73,16.7,16.73,4500.0
2005-07-13 11:20:00,16.73,16.75,16.7,16.71,9200.0,16.73,16.75,16.7,16.71,9200.0
2005-07-13 11:25:00,16.71,16.72,16.71,16.71,6100.0,16.71,16.72,16.71,16.71,6100.0
2005-07-13 11:30:00,16.71,16.71,16.7,16.71,1800.0,16.71,16.71,16.7,16.71,1800.0
2005-07-13 11:35:00,16.7,16.71,16.7,16.7,3800.0,16.7,16.71,16.7,16.7,3800.0
2005-07-13 11:40:00,16.71,16.73,16.71,16.73,3400.0,16.71,16.73,16.71,16.73,3400.0
2005-07-13 11:45:00,16.73,16.74,16.72,16.73,1600.0,16.73,16.74,16.72,16.73,1600.0
2005-07-13 11:50:00,16.73,16.73,16.7,16.72,1200.0,16.73,16.73,16.7,16.72,1200.0
2005-07-13 11:55:00,16.73,16.73,16.72,16.72,500.0,16.73,16.73,16.72,16.72,500.0
2005-07-13 12:00:00,16.73,16.74,16.71,16.71,2700.0,16.73,16.74,16.71,16.71,2700.0
2005-07-13 12:05:00,16.72,16.72,16.72,16.72,400.0,16.72,16.72,16.72,16.72,400.0
2005-07-13 12:10:00,16.73,16.73,16.72,16.73,700.0,16.73,16.73,16.72,16.73,700.0
2005-07-13 12:15:00,16.72,16.73,16.72,16.73,2600.0,16.72,16.73,16.72,16.73,2600.0
2005-07-13 12:20:00,16.73,16.75,16.72,16.72,7600.0,16.73,16.75,16.72,16.72,7600.0
2005-07-13 12:25:00,16.73,16.74,16.71,16.71,4000.0,16.73,16.74,16.71,16.71,4000.0
2005-07-13 12:30:00,16.74,16.74,16.7,16.7,7000.0,16.74,16.74,16.7,16.7,7000.0
2005-07-13 12:35:00,16.71,16.71,16.7,16.7,7400.0,16.71,16.71,16.7,16.7,7400.0
2005-07-13 12:40:00,16.7,16.7,16.63,16.63,3200.0,16.7,16.7,16.63,16.63,3200.0
2005-07-13 12:45:00,16.64,16.64,16.59,16.59,8500.0,16.64,16.64,16.59,16.59,8500.0
2005-07-13 12:50:00,16.6,16.64,16.59,16.64,1800.0,16.6,16.64,16.59,16.64,1800.0
2005-07-13 12:55:00,16.65,16.65,16.63,16.63,1700.0,16.65,16.65,16.63,16.63,1700.0
2005-07-13 13:00:00,16.65,16.7,16.63,16.7,7800.0,16.65,16.7,16.63,16.7,7800.0
2005-07-13 13:05:00,16.7,16.73,16.7,16.72,3100.0,16.7,16.73,16.7,16.72,3100.0
2005-07-13 13:10:00,16.71,16.8,16.69,16.69,4900.0,16.71,16.8,16.69,16.69,4900.0
2005-07-13 13:15:00,16.67,16.67,16.61,16.66,14700.0,16.67,16.67,16.61,16.66,14700.0
2005-07-13 13:20:00,16.66,16.73,16.66,16.72,4200.0,16.66,16.73,16.66,16.72,4200.0
2005-07-13 13:25:00,16.72,16.73,16.72,16.72,700.0,16.72,16.73,16.72,16.72,700.0
2005-07-13 13:30:00,16.72,16.73,16.72,16.73,1000.0,16.72,16.73,16.72,16.73,1000.0
2005-07-13 13:35:00,16.73,16.75,16.73,16.75,1100.0,16.73,16.75,16.73,16.75,1100.0
2005-07-13 13:40:00,16.74,16.75,16.74,16.75,900.0,16.74,16.75,16.74,16.75,900.0
2005-07-13 13:45:00,16.74,16.75,16.63,16.66,9100.0,16.74,16.75,16.63,16.66,9100.0
2005-07-13 13:50:00,16.65,16.67,16.65,16.66,3700.0,16.65,16.67,16.65,16.66,3700.0
2005-07-13 13:55:00,16.66,16.7,16.66,16.7,1900.0,16.66,16.7,16.66,16.7,1900.0
2005-07-13 14:00:00,16.71,16.74,16.71,16.73,2500.0,16.71,16.74,16.71,16.73,2500.0
2005-07-13 14:05:00,16.74,16.75,16.74,16.75,5200.0,16.74,16.75,16.74,16.75,5200.0
2005-07-13 14:10:00,16.74,16.75,16.74,16.74,4300.0,16.74,16.75,16.74,16.74,4300.0
2005-07-13 14:15:00,16.75,16.79,16.74,16.78,7100.0,16.75,16.79,16.74,16.78,7100.0
2005-07-13 14:20:00,16.79,16.81,16.79,16.8,4900.0,16.79,16.81,16.79,16.8,4900.0
2005-07-13 14:25:00,16.8,16.8,16.75,16.79,3000.0,16.8,16.8,16.75,16.79,3000.0
2005-07-13 14:30:00,16.77,16.82,16.77,16.82,5100.0,16.77,16.82,16.77,16.82,5100.0
2005-07-13 14:35:00,16.82,16.84,16.82,16.84,2100.0,16.82,16.84,16.82,16.84,2100.0
2005-07-13 14:40:00,16.84,16.84,16.82,16.83,2100.0,16.84,16.84,16.82,16.83,2100.0
2005-07-13 14:45:00,16.83,16.85,16.82,16.83,57600.0,16.83,16.85,16.82,16.83,57600.0
2005-07-13 14:50:00,16.83,16.83,16.82,16.82,2200.0,16.83,16.83,16.82,16.82,2200.0
2005-07-13 14:55:00,16.82,16.82,16.78,16.78,3800.0,16.82,16.82,16.78,16.78,3800.0
2005-07-13 15:00:00,16.78,16.78,16.69,16.76,9900.0,16.78,16.78,16.69,16.76,9900.0
2005-07-13 15:05:00,16.77,16.8,16.76,16.8,4300.0,16.77,16.8,16.76,16.8,4300.0
2005-07-13 15:10:00,16.8,16.82,16.79,16.8,6400.0,16.8,16.82,16.79,16.8,6400.0
2005-07-13 15:15:00,16.81,16.85,16.8,16.83,9700.0,16.81,16.85,16.8,16.83,9700.0
2005-07-13 15:20:00,16.84,16.86,16.81,16.82,6900.0,16.84,16.86,16.81,16.82,6900.0
2005-07-13 15:25:00,16.81,16.83,16.76,16.76,9300.0,16.81,16.83,16.76,16.76,9300.0
2005-07-13 15:30:00,16.77,16.86,16.77,16.83,10800.0,16.77,16.86,16.77,16.83,10800.0
2005-07-13 15:35:00,16.83,16.85,16.81,16.83,6400.0,16.83,16.85,16.81,16.83,6400.0
2005-07-13 15:40:00,16.84,16.86,16.83,16.83,9900.0,16.84,16.86,16.83,16.83,9900.0
2005-07-13 15:45:00,16.83,16.83,16.8,16.82,8200.0,16.83,16.83,16.8,16.82,8200.0
2005-07-13 15:50:00,16.82,16.82,16.79,16.79,18400.0,16.82,16.82,16.79,16.79,18400.0
2005-07-13 15:55:00,16.79,16.83,16.76,16.78,32600.0,16.79,16.83,16.76,16.78,32600.0
2005-07-14 09:30:00,16.87,16.94,16.8,16.85,17200.0,16.87,16.94,16.8,16.85,17200.0
2005-07-14 09:35:00,16.85,16.85,16.77,16.85,13500.0,16.85,16.85,16.77,16.85,13500.0
2005-07-14 09:40:00,16.82,16.85,16.81,16.85,8200.0,16.82,16.85,16.81,16.85,8200.0
2005-07-14 09:45:00,16.83,16.85,16.81,16.81,6700.0,16.83,16.85,16.81,16.81,6700.0
2005-07-14 09:50:00,16.82,16.93,16.82,16.93,3800.0,16.82,16.93,16.82,16.93,3800.0
2005-07-14 09:55:00,16.93,16.99,16.84,16.84,15700.0,16.93,16.99,16.84,16.84,15700.0
2005-07-14 10:00:00,16.87,16.92,16.84,16.86,9600.0,16.87,16.92,16.84,16.86,9600.0
2005-07-14 10:05:00,16.89,16.92,16.75,16.75,13400.0,16.89,16.92,16.75,16.75,13400.0
2005-07-14 10:10:00,16.76,16.83,16.7,16.83,4500.0,16.76,16.83,16.7,16.83,4500.0
2005-07-14 10:15:00,16.81,16.82,16.77,16.77,6500.0,16.81,16.82,16.77,16.77,6500.0
2005-07-14 10:20:00,16.79,16.85,16.78,16.78,11600.0,16.79,16.85,16.78,16.78,11600.0
2005-07-14 10:25:00,16.77,16.77,16.73,16.75,5900.0,16.77,16.77,16.73,16.75,5900.0
2005-07-14 10:30:00,16.75,16.77,16.74,16.75,7100.0,16.75,16.77,16.74,16.75,7100.0
2005-07-14 10:35:00,16.74,16.74,16.71,16.71,5400.0,16.74,16.74,16.71,16.71,5400.0
2005-07-14 10:40:00,16.73,16.75,16.73,16.73,4900.0,16.73,16.75,16.73,16.73,4900.0
2005-07-14 10:45:00,16.73,16.75,16.63,16.71,8700.0,16.73,16.75,16.63,16.71,8700.0
2005-07-14 10:50:00,16.72,16.82,16.72,16.78,11200.0,16.72,16.82,16.72,16.78,11200.0
2005-07-14 10:55:00,16.77,16.77,16.76,16.77,2800.0,16.77,16.77,16.76,16.77,2800.0
2005-07-14 11:00:00,16.79,16.8,16.76,16.77,4700.0,16.79,16.8,16.76,16.77,4700.0
2005-07-14 11:05:00,16.78,16.8,16.73,16.79,79800.0,16.78,16.8,16.73,16.79,79800.0
2005-07-14 11:10:00,16.76,16.79,16.61,16.66,36100.0,16.76,16.79,16.61,16.66,36100.0
2005-07-14 11:15:00,16.67,16.74,16.67,16.71,25700.0,16.67,16.74,16.67,16.71,25700.0
2005-07-14 11:20:00,16.71,16.71,16.64,16.64,4100.0,16.71,16.71,16.64,16.64,4100.0
2005-07-14 11:25:00,16.66,16.66,16.65,16.66,500.0,16.66,16.66,16.65,16.66,500.0
2005-07-14 11:30:00,16.69,16.69,16.64,16.68,10700.0,16.69,16.69,16.64,16.68,10700.0
2005-07-14 11:35:00,16.67,16.68,16.66,16.66,11600.0,16.67,16.68,16.66,16.66,11600.0
2005-07-14 11:40:00,16.64,16.65,16.63,16.64,5400.0,16.64,16.65,16.63,16.64,5400.0
2005-07-14 11:45:00,16.63,16.67,16.62,16.65,6800.0,16.63,16.67,16.62,16.65,6800.0
2005-07-14 11:50:00,16.65,16.67,16.6,16.6,4700.0,16.65,16.67,16.6,16.6,4700.0
2005-07-14 11:55:00,16.61,16.64,16.61,16.62,2500.0,16.61,16.64,16.61,16.62,2500.0
2005-07-14 12:00:00,16.62,16.67,16.62,16.63,2200.0,16.62,16.67,16.62,16.63,2200.0
2005-07-14 12:05:00,16.63,16.65,16.61,16.61,3300.0,16.63,16.65,16.61,16.61,3300.0
2005-07-14 12:10:00,16.61,16.65,16.61,16.65,800.0,16.61,16.65,16.61,16.65,800.0
2005-07-14 12:15:00,16.66,16.66,16.61,16.61,2500.0,16.66,16.66,16.61,16.61,2500.0
2005-07-14 12:20:00,16.61,16.61,16.58,16.58,7800.0,16.61,16.61,16.58,16.58,7800.0
2005-07-14 12:25:00,16.58,16.61,16.57,16.6,5800.0,16.58,16.61,16.57,16.6,5800.0
2005-07-14 12:30:00,16.61,16.62,16.61,16.62,400.0,16.61,16.62,16.61,16.62,400.0
2005-07-14 12:35:00,16.62,16.62,16.6,16.61,6300.0,16.62,16.62,16.6,16.61,6300.0
2005-07-14 12:40:00,16.61,16.61,16.53,16.56,13000.0,16.61,16.61,16.53,16.56,13000.0
2005-07-14 12:45:00,16.56,16.6,16.53,16.55,15800.0,16.56,16.6,16.53,16.55,15800.0
2005-07-14 12:50:00,16.55,16.55,16.52,16.55,4400.0,16.55,16.55,16.52,16.55,4400.0
2005-07-14 12:55:00,16.55,16.55,16.53,16.55,1100.0,16.55,16.55,16.53,16.55,1100.0
2005-07-14 13:00:00,16.56,16.59,16.55,16.57,2000.0,16.56,16.59,16.55,16.57,2000.0
2005-07-14 13:05:00,16.57,16.59,16.56,16.59,17500.0,16.57,16.59,16.56,16.59,17500.0
2005-07-14 13:10:00,16.58,16.61,16.58,16.61,9500.0,16.58,16.61,16.58,16.61,9500.0
2005-07-14 13:15:00,16.61,16.61,16.6,16.61,8200.0,16.61,16.61,16.6,16.61,8200.0
2005-07-14 13:20:00,16.6,16.61,16.6,16.6,6100.0,16.6,16.61,16.6,16.6,6100.0
2005-07-14 13:25:00,16.6,16.6,16.55,16.56,14800.0,16.6,16.6,16.55,16.56,14800.0
2005-07-14 13:30:00,16.58,16.58,16.56,16.58,2900.0,16.58,16.58,16.56,16.58,2900.0
2005-07-14 13:35:00,16.57,16.59,16.56,16.59,2300.0,16.57,16.59,16.56,16.59,2300.0
2005-07-14 13:40:00,16.59,16.6,16.59,16.6,1700.0,16.59,16.6,16.59,16.6,1700.0
2005-07-14 13:45:00,16.6,16.6,16.56,16.58,5200.0,16.6,16.6,16.56,16.58,5200.0
2005-07-14 13:50:00,16.58,16.59,16.57,16.58,2800.0,16.58,16.59,16.57,16.58,2800.0
2005-07-14 13:55:00,16.58,16.58,16.56,16.57,5800.0,16.58,16.58,16.56,16.57,5800.0
2005-07-14 14:00:00,16.56,16.6,16.56,16.6,10200.0,16.56,16.6,16.56,16.6,10200.0
2005-07-14 14:05:00,16.6,16.61,16.58,16.59,6200.0,16.6,16.61,16.58,16.59,6200.0
2005-07-14 14:10:00,16.59,16.59,16.57,16.59,3600.0,16.59,16.59,16.57,16.59,3600.0
2005-07-14 14:15:00,16.6,16.6,16.58,16.6,29000.0,16.6,16.6,16.58,16.6,29000.0
2005-07-14 14:20:00,16.58,16.6,16.58,16.58,3700.0,16.58,16.6,16.58,16.58,3700.0
2005-07-14 14:25:00,16.58,16.58,16.52,16.55,5900.0,16.58,16.58,16.52,16.55,5900.0
2005-07-14 14:30:00,16.54,16.57,16.54,16.55,5400.0,16.54,16.57,16.54,16.55,5400.0
2005-07-14 14:35:00,16.55,16.56,16.54,16.56,3000.0,16.55,16.56,16.54,16.56,3000.0
2005-07-14 14:40:00,16.56,16.56,16.54,16.55,5800.0,16.56,16.56,16.54,16.55,5800.0
2005-07-14 14:45:00,16.55,16.57,16.55,16.56,3100.0,16.55,16.57,16.55,16.56,3100.0
2005-07-14 14:50:00,16.55,16.55,16.49,16.5,17500.0,16.55,16.55,16.49,16.5,17500.0
2005-07-14 14:55:00,16.5,16.57,16.49,16.56,8000.0,16.5,16.57,16.49,16.56,8000.0
2005-07-14 15:00:00,16.57,16.57,16.53,16.56,11800.0,16.57,16.57,16.53,16.56,11800.0
2005-07-14 15:05:00,16.56,16.58,16.55,16.58,5700.0,16.56,16.58,16.55,16.58,5700.0
2005-07-14 15:10:00,16.58,16.58,16.55,16.55,3300.0,16.58,16.58,16.55,16.55,3300.0
2005-07-14 15:15:00,16.55,16.57,16.54,16.57,3300.0,16.55,16.57,16.54,16.57,3300.0
2005-07-14 15:20:00,16.57,16.58,16.55,16.57,2200.0,16.57,16.58,16.55,16.57,2200.0
2005-07-14 15:25:00,16.59,16.6,16.57,16.59,3300.0,16.59,16.6,16.57,16.59,3300.0
2005-07-14 15:30:00,16.6,16.63,16.58,16.59,20200.0,16.6,16.63,16.58,16.59,20200.0
2005-07-14 15:35:00,16.59,16.65,16.59,16.61,8900.0,16.59,16.65,16.59,16.61,8900.0
2005-07-14 15:40:00,16.62,16.69,16.62,16.68,6100.0,16.62,16.69,16.62,16.68,6100.0
2005-07-14 15:45:00,16.68,16.69,16.68,16.69,4100.0,16.68,16.69,16.68,16.69,4100.0
2005-07-14 15:50:00,16.68,16.71,16.68,16.68,16000.0,16.68,16.71,16.68,16.68,16000.0
2005-07-14 15:55:00,16.68,16.69,16.62,16.62,32300.0,16.68,16.69,16.62,16.62,32300.0
2005-07-15 09:30:00,16.61,16.7,16.61,16.65,611800.0,16.61,16.7,16.61,16.65,611800.0
2005-07-15 09:35:00,16.65,16.65,16.5,16.6,18600.0,16.65,16.65,16.5,16.6,18600.0
2005-07-15 09:40:00,16.6,16.65,16.57,16.57,14700.0,16.6,16.65,16.57,16.57,14700.0
2005-07-15 09:45:00,16.55,16.57,16.49,16.49,8900.0,16.55,16.57,16.49,16.49,8900.0
2005-07-15 09:50:00,16.54,16.54,16.43,16.43,29600.0,16.54,16.54,16.43,16.43,29600.0
2005-07-15 09:55:00,16.43,16.5,16.25,16.29,39700.0,16.43,16.5,16.25,16.29,39700.0
2005-07-15 10:00:00,16.32,16.37,16.27,16.32,12100.0,16.32,16.37,16.27,16.32,12100.0
2005-07-15 10:05:00,16.35,16.35,16.33,16.33,12300.0,16.35,16.35,16.33,16.33,12300.0
2005-07-15 10:10:00,16.31,16.6,16.28,16.28,15000.0,16.31,16.6,16.28,16.28,15000.0
2005-07-15 10:15:00,16.27,16.29,16.22,16.22,14900.0,16.27,16.29,16.22,16.22,14900.0
2005-07-15 10:20:00,16.21,16.22,16.12,16.15,28600.0,16.21,16.22,16.12,16.15,28600.0
2005-07-15 10:25:00,16.16,16.3,16.15,16.2,27700.0,16.16,16.3,16.15,16.2,27700.0
2005-07-15 10:30:00,16.19,16.23,16.19,16.22,7900.0,16.19,16.23,16.19,16.22,7900.0
2005-07-15 10:35:00,16.22,16.24,16.2,16.2,15600.0,16.22,16.24,16.2,16.2,15600.0
2005-07-15 10:40:00,16.2,16.23,16.19,16.22,11300.0,16.2,16.23,16.19,16.22,11300.0
2005-07-15 10:45:00,16.22,16.24,16.2,16.21,8200.0,16.22,16.24,16.2,16.21,8200.0
2005-07-15 10:50:00,16.2,16.2,16.19,16.19,12100.0,16.2,16.2,16.19,16.19,12100.0
2005-07-15 10:55:00,16.19,16.21,16.18,16.21,3700.0,16.19,16.21,16.18,16.21,3700.0
2005-07-15 11:00:00,16.2,16.24,16.19,16.19,34000.0,16.2,16.24,16.19,16.19,34000.0
2005-07-15 11:05:00,16.19,16.2,16.19,16.2,22000.0,16.19,16.2,16.19,16.2,22000.0
2005-07-15 11:10:00,16.21,16.23,16.18,16.23,6000.0,16.21,16.23,16.18,16.23,6000.0
2005-07-15 11:15:00,16.23,16.25,16.23,16.25,11500.0,16.23,16.25,16.23,16.25,11500.0
2005-07-15 11:20:00,16.25,16.29,16.25,16.28,17100.0,16.25,16.29,16.25,16.28,17100.0
2005-07-15 11:25:00,16.29,16.32,16.24,16.27,9600.0,16.29,16.32,16.24,16.27,9600.0
2005-07-15 11:30:00,16.26,16.34,16.26,16.29,10900.0,16.26,16.34,16.26,16.29,10900.0
2005-07-15 11:35:00,16.29,16.31,16.28,16.3,7400.0,16.29,16.31,16.28,16.3,7400.0
2005-07-15 11:40:00,16.31,16.4,16.3,16.36,4800.0,16.31,16.4,16.3,16.36,4800.0
2005-07-15 11:45:00,16.35,16.37,16.35,16.35,7000.0,16.35,16.37,16.35,16.35,7000.0
2005-07-15 11:50:00,16.35,16.37,16.35,16.35,8300.0,16.35,16.37,16.35,16.35,8300.0
2005-07-15 11:55:00,16.35,16.35,16.29,16.3,34500.0,16.35,16.35,16.29,16.3,34500.0
2005-07-15 12:00:00,16.3,16.3,16.27,16.29,16600.0,16.3,16.3,16.27,16.29,16600.0
2005-07-15 12:05:00,16.28,16.29,16.28,16.29,3200.0,16.28,16.29,16.28,16.29,3200.0
2005-07-15 12:10:00,16.29,16.29,16.28,16.28,1800.0,16.29,16.29,16.28,16.28,1800.0
2005-07-15 12:15:00,16.28,16.29,16.28,16.29,3500.0,16.28,16.29,16.28,16.29,3500.0
2005-07-15 12:20:00,16.29,16.29,16.28,16.29,9600.0,16.29,16.29,16.28,16.29,9600.0
2005-07-15 12:25:00,16.29,16.29,16.28,16.29,5100.0,16.29,16.29,16.28,16.29,5100.0
2005-07-15 12:30:00,16.29,16.29,16.28,16.29,1400.0,16.29,16.29,16.28,16.29,1400.0
2005-07-15 12:35:00,16.29,16.3,16.28,16.3,5500.0,16.29,16.3,16.28,16.3,5500.0
2005-07-15 12:40:00,16.3,16.38,16.3,16.37,7300.0,16.3,16.38,16.3,16.37,7300.0
2005-07-15 12:45:00,16.36,16.37,16.35,16.35,6800.0,16.36,16.37,16.35,16.35,6800.0
2005-07-15 12:50:00,16.36,16.4,16.36,16.4,3500.0,16.36,16.4,16.36,16.4,3500.0
2005-07-15 12:55:00,16.38,16.4,16.38,16.38,600.0,16.38,16.4,16.38,16.38,600.0
2005-07-15 13:00:00,16.4,16.43,16.4,16.41,1400.0,16.4,16.43,16.4,16.41,1400.0
2005-07-15 13:05:00,16.43,16.44,16.42,16.44,2200.0,16.43,16.44,16.42,16.44,2200.0
2005-07-15 13:10:00,16.44,16.47,16.44,16.47,3600.0,16.44,16.47,16.44,16.47,3600.0
2005-07-15 13:15:00,16.47,16.49,16.47,16.48,1000.0,16.47,16.49,16.47,16.48,1000.0
2005-07-15 13:20:00,16.49,16.49,16.47,16.48,3500.0,16.49,16.49,16.47,16.48,3500.0
2005-07-15 13:25:00,16.47,16.47,16.47,16.47,1600.0,16.47,16.47,16.47,16.47,1600.0
2005-07-15 13:30:00,16.47,16.47,16.46,16.47,1500.0,16.47,16.47,16.46,16.47,1500.0
2005-07-15 13:35:00,16.47,16.5,16.47,16.48,13200.0,16.47,16.5,16.47,16.48,13200.0
2005-07-15 13:40:00,16.49,16.51,16.47,16.51,35500.0,16.49,16.51,16.47,16.51,35500.0
2005-07-15 13:45:00,16.51,16.51,16.49,16.5,48600.0,16.51,16.51,16.49,16.5,48600.0
2005-07-15 13:50:00,16.5,16.5,16.49,16.5,1800.0,16.5,16.5,16.49,16.5,1800.0
2005-07-15 13:55:00,16.5,16.5,16.49,16.5,3300.0,16.5,16.5,16.49,16.5,3300.0
2005-07-15 14:00:00,16.5,16.5,16.49,16.5,9200.0,16.5,16.5,16.49,16.5,9200.0
2005-07-15 14:05:00,16.5,16.5,16.48,16.49,15400.0,16.5,16.5,16.48,16.49,15400.0
2005-07-15 14:10:00,16.49,16.5,16.44,16.5,28600.0,16.49,16.5,16.44,16.5,28600.0
2005-07-15 14:15:00,16.5,16.54,16.49,16.54,32700.0,16.5,16.54,16.49,16.54,32700.0
2005-07-15 14:20:00,16.54,16.67,16.53,16.66,27900.0,16.54,16.67,16.53,16.66,27900.0
2005-07-15 14:25:00,16.66,16.69,16.55,16.69,16700.0,16.66,16.69,16.55,16.69,16700.0
2005-07-15 14:30:00,16.69,16.75,16.69,16.71,14300.0,16.69,16.75,16.69,16.71,14300.0
2005-07-15 14:35:00,16.71,16.75,16.69,16.74,12300.0,16.71,16.75,16.69,16.74,12300.0
2005-07-15 14:40:00,16.75,16.88,16.74,16.85,35400.0,16.75,16.88,16.74,16.85,35400.0
2005-07-15 14:45:00,16.86,16.86,16.76,16.83,14400.0,16.86,16.86,16.76,16.83,14400.0
2005-07-15 14:50:00,16.84,16.85,16.81,16.84,11500.0,16.84,16.85,16.81,16.84,11500.0
2005-07-15 14:55:00,16.83,16.86,16.8,16.8,8500.0,16.83,16.86,16.8,16.8,8500.0
2005-07-15 15:00:00,16.84,16.85,16.83,16.84,8500.0,16.84,16.85,16.83,16.84,8500.0
2005-07-15 15:05:00,16.84,16.86,16.82,16.86,5100.0,16.84,16.86,16.82,16.86,5100.0
2005-07-15 15:10:00,16.84,16.84,16.76,16.76,7700.0,16.84,16.84,16.76,16.76,7700.0
2005-07-15 15:15:00,16.78,16.87,16.78,16.84,9500.0,16.78,16.87,16.78,16.84,9500.0
2005-07-15 15:20:00,16.84,16.84,16.8,16.8,6900.0,16.84,16.84,16.8,16.8,6900.0
2005-07-15 15:25:00,16.8,16.84,16.79,16.8,11000.0,16.8,16.84,16.79,16.8,11000.0
2005-07-15 15:30:00,16.8,16.81,16.8,16.81,6400.0,16.8,16.81,16.8,16.81,6400.0
2005-07-15 15:35:00,16.81,16.83,16.81,16.83,4900.0,16.81,16.83,16.81,16.83,4900.0
2005-07-15 15:40:00,16.82,16.9,16.82,16.9,39300.0,16.82,16.9,16.82,16.9,39300.0
2005-07-15 15:45:00,16.89,16.9,16.87,16.88,16000.0,16.89,16.9,16.87,16.88,16000.0
2005-07-15 15:50:00,16.87,16.87,16.8,16.83,23800.0,16.87,16.87,16.8,16.83,23800.0
2005-07-15 15:55:00,16.83,16.83,16.74,16.75,58500.0,16.83,16.83,16.74,16.75,58500.0
2005-07-18 09:30:00,16.57,16.65,16.51,16.57,43200.0,16.57,16.65,16.51,16.57,43200.0
2005-07-18 09:35:00,16.6,16.88,16.57,16.87,11300.0,16.6,16.88,16.57,16.87,11300.0
2005-07-18 09:40:00,16.87,16.9,16.8,16.9,12700.0,16.87,16.9,16.8,16.9,12700.0
2005-07-18 09:45:00,16.89,16.9,16.75,16.83,33500.0,16.89,16.9,16.75,16.83,33500.0
2005-07-18 09:50:00,16.89,16.9,16.81,16.9,17200.0,16.89,16.9,16.81,16.9,17200.0
2005-07-18 09:55:00,16.89,16.9,16.87,16.88,9400.0,16.89,16.9,16.87,16.88,9400.0
2005-07-18 10:00:00,16.87,16.88,16.84,16.86,10200.0,16.87,16.88,16.84,16.86,10200.0
2005-07-18 10:05:00,16.85,16.85,16.8,16.82,7500.0,16.85,16.85,16.8,16.82,7500.0
2005-07-18 10:10:00,16.86,16.86,16.81,16.82,5600.0,16.86,16.86,16.81,16.82,5600.0
2005-07-18 10:15:00,16.83,16.88,16.82,16.82,8800.0,16.83,16.88,16.82,16.82,8800.0
2005-07-18 10:20:00,16.84,16.84,16.77,16.81,12900.0,16.84,16.84,16.77,16.81,12900.0
2005-07-18 10:25:00,16.79,16.83,16.72,16.82,7200.0,16.79,16.83,16.72,16.82,7200.0
2005-07-18 10:30:00,16.82,16.88,16.78,16.79,12000.0,16.82,16.88,16.78,16.79,12000.0
2005-07-18 10:35:00,16.79,16.86,16.79,16.84,3900.0,16.79,16.86,16.79,16.84,3900.0
2005-07-18 10:40:00,16.83,16.84,16.82,16.84,9300.0,16.83,16.84,16.82,16.84,9300.0
2005-07-18 10:45:00,16.84,16.85,16.82,16.82,14300.0,16.84,16.85,16.82,16.82,14300.0
2005-07-18 10:50:00,16.82,16.82,16.67,16.71,8500.0,16.82,16.82,16.67,16.71,8500.0
2005-07-18 10:55:00,16.71,16.77,16.71,16.75,19800.0,16.71,16.77,16.71,16.75,19800.0
2005-07-18 11:00:00,16.74,16.77,16.71,16.75,7800.0,16.74,16.77,16.71,16.75,7800.0
2005-07-18 11:05:00,16.75,16.77,16.73,16.74,12000.0,16.75,16.77,16.73,16.74,12000.0
2005-07-18 11:10:00,16.72,16.72,16.68,16.7,10900.0,16.72,16.72,16.68,16.7,10900.0
2005-07-18 11:15:00,16.69,16.73,16.69,16.72,3000.0,16.69,16.73,16.69,16.72,3000.0
2005-07-18 11:20:00,16.72,16.72,16.65,16.65,5200.0,16.72,16.72,16.65,16.65,5200.0
2005-07-18 11:25:00,16.64,16.66,16.62,16.65,4400.0,16.64,16.66,16.62,16.65,4400.0
2005-07-18 11:30:00,16.65,16.68,16.64,16.67,3300.0,16.65,16.68,16.64,16.67,3300.0
2005-07-18 11:35:00,16.67,16.67,16.6,16.63,7000.0,16.67,16.67,16.6,16.63,7000.0
2005-07-18 11:40:00,16.64,16.65,16.61,16.61,3500.0,16.64,16.65,16.61,16.61,3500.0
2005-07-18 11:45:00,16.62,16.64,16.61,16.63,1700.0,16.62,16.64,16.61,16.63,1700.0
2005-07-18 11:50:00,16.63,16.63,16.59,16.61,4600.0,16.63,16.63,16.59,16.61,4600.0
2005-07-18 11:55:00,16.62,16.62,16.6,16.62,2200.0,16.62,16.62,16.6,16.62,2200.0
2005-07-18 12:00:00,16.62,16.66,16.62,16.63,49600.0,16.62,16.66,16.62,16.63,49600.0
2005-07-18 12:05:00,16.63,16.63,16.61,16.61,2400.0,16.63,16.63,16.61,16.61,2400.0
2005-07-18 12:10:00,16.62,16.75,16.61,16.75,12000.0,16.62,16.75,16.61,16.75,12000.0
2005-07-18 12:15:00,16.74,16.74,16.67,16.71,1600.0,16.74,16.74,16.67,16.71,1600.0
2005-07-18 12:20:00,16.7,16.77,16.7,16.77,6500.0,16.7,16.77,16.7,16.77,6500.0
2005-07-18 12:25:00,16.76,16.77,16.69,16.74,6600.0,16.76,16.77,16.69,16.74,6600.0
2005-07-18 12:30:00,16.74,16.75,16.74,16.74,2900.0,16.74,16.75,16.74,16.74,2900.0
2005-07-18 12:35:00,16.72,16.75,16.72,16.75,800.0,16.72,16.75,16.72,16.75,800.0
2005-07-18 12:40:00,16.74,16.75,16.73,16.73,2900.0,16.74,16.75,16.73,16.73,2900.0
2005-07-18 12:45:00,16.75,16.75,16.73,16.73,1700.0,16.75,16.75,16.73,16.73,1700.0
2005-07-18 12:50:00,16.7,16.74,16.69,16.74,4000.0,16.7,16.74,16.69,16.74,4000.0
2005-07-18 12:55:00,16.75,16.76,16.7,16.73,4100.0,16.75,16.76,16.7,16.73,4100.0
2005-07-18 13:00:00,16.73,16.79,16.73,16.75,8000.0,16.73,16.79,16.73,16.75,8000.0
2005-07-18 13:05:00,16.75,16.76,16.74,16.74,5000.0,16.75,16.76,16.74,16.74,5000.0
2005-07-18 13:10:00,16.74,16.76,16.74,16.75,3100.0,16.74,16.76,16.74,16.75,3100.0
2005-07-18 13:15:00,16.75,16.75,16.74,16.74,500.0,16.75,16.75,16.74,16.74,500.0
2005-07-18 13:20:00,16.74,16.75,16.74,16.75,1200.0,16.74,16.75,16.74,16.75,1200.0
2005-07-18 13:25:00,16.76,16.76,16.73,16.73,9800.0,16.76,16.76,16.73,16.73,9800.0
2005-07-18 13:30:00,16.72,16.73,16.72,16.73,1400.0,16.72,16.73,16.72,16.73,1400.0
2005-07-18 13:35:00,16.72,16.79,16.7,16.79,5300.0,16.72,16.79,16.7,16.79,5300.0
2005-07-18 13:40:00,16.81,16.82,16.78,16.78,6800.0,16.81,16.82,16.78,16.78,6800.0
2005-07-18 13:45:00,16.79,16.79,16.75,16.79,3500.0,16.79,16.79,16.75,16.79,3500.0
2005-07-18 13:50:00,16.78,16.8,16.77,16.8,1200.0,16.78,16.8,16.77,16.8,1200.0
2005-07-18 13:55:00,16.78,16.8,16.77,16.79,9800.0,16.78,16.8,16.77,16.79,9800.0
2005-07-18 14:00:00,16.78,16.79,16.74,16.74,11300.0,16.78,16.79,16.74,16.74,11300.0
2005-07-18 14:05:00,16.73,16.75,16.7,16.7,1500.0,16.73,16.75,16.7,16.7,1500.0
2005-07-18 14:10:00,16.7,16.7,16.68,16.69,2400.0,16.7,16.7,16.68,16.69,2400.0
2005-07-18 14:15:00,16.69,16.72,16.69,16.72,4000.0,16.69,16.72,16.69,16.72,4000.0
2005-07-18 14:20:00,16.73,16.73,16.71,16.71,1500.0,16.73,16.73,16.71,16.71,1500.0
2005-07-18 14:25:00,16.71,16.72,16.67,16.67,4300.0,16.71,16.72,16.67,16.67,4300.0
2005-07-18 14:30:00,16.68,16.7,16.68,16.7,3300.0,16.68,16.7,16.68,16.7,3300.0
2005-07-18 14:35:00,16.7,16.71,16.69,16.7,2400.0,16.7,16.71,16.69,16.7,2400.0
2005-07-18 14:40:00,16.7,16.73,16.7,16.73,2100.0,16.7,16.73,16.7,16.73,2100.0
2005-07-18 14:45:00,16.72,16.79,16.71,16.78,6600.0,16.72,16.79,16.71,16.78,6600.0
2005-07-18 14:50:00,16.79,16.83,16.78,16.83,3800.0,16.79,16.83,16.78,16.83,3800.0
2005-07-18 14:55:00,16.83,16.86,16.81,16.86,2600.0,16.83,16.86,16.81,16.86,2600.0
2005-07-18 15:00:00,16.84,16.85,16.79,16.79,3700.0,16.84,16.85,16.79,16.79,3700.0
2005-07-18 15:05:00,16.79,16.84,16.79,16.84,2100.0,16.79,16.84,16.79,16.84,2100.0
2005-07-18 15:10:00,16.84,16.86,16.82,16.85,2500.0,16.84,16.86,16.82,16.85,2500.0
2005-07-18 15:15:00,16.86,16.9,16.86,16.88,13300.0,16.86,16.9,16.86,16.88,13300.0
2005-07-18 15:20:00,16.88,16.88,16.86,16.88,5700.0,16.88,16.88,16.86,16.88,5700.0
2005-07-18 15:25:00,16.89,16.89,16.87,16.88,4500.0,16.89,16.89,16.87,16.88,4500.0
2005-07-18 15:30:00,16.88,16.9,16.85,16.89,12100.0,16.88,16.9,16.85,16.89,12100.0
2005-07-18 15:35:00,16.89,16.91,16.88,16.9,4700.0,16.89,16.91,16.88,16.9,4700.0
2005-07-18 15:40:00,16.88,16.9,16.86,16.86,9500.0,16.88,16.9,16.86,16.86,9500.0
2005-07-18 15:45:00,16.87,16.9,16.87,16.88,28300.0,16.87,16.9,16.87,16.88,28300.0
2005-07-18 15:50:00,16.87,16.88,16.76,16.76,17400.0,16.87,16.88,16.76,16.76,17400.0
2005-07-18 15:55:00,16.79,16.86,16.78,16.83,54600.0,16.79,16.86,16.78,16.83,54600.0
2005-07-19 09:30:00,16.99,17.0,16.8,16.85,40400.0,16.99,17.0,16.8,16.85,40400.0
2005-07-19 09:35:00,16.82,16.89,16.81,16.88,14500.0,16.82,16.89,16.81,16.88,14500.0
2005-07-19 09:40:00,16.88,16.97,16.88,16.93,9600.0,16.88,16.97,16.88,16.93,9600.0
2005-07-19 09:45:00,16.93,16.95,16.88,16.88,13200.0,16.93,16.95,16.88,16.88,13200.0
2005-07-19 09:50:00,16.88,16.9,16.86,16.86,4500.0,16.88,16.9,16.86,16.86,4500.0
2005-07-19 09:55:00,16.88,16.9,16.86,16.86,6700.0,16.88,16.9,16.86,16.86,6700.0
2005-07-19 10:00:00,16.86,16.86,16.81,16.83,5500.0,16.86,16.86,16.81,16.83,5500.0
2005-07-19 10:05:00,16.85,16.86,16.83,16.86,3700.0,16.85,16.86,16.83,16.86,3700.0
2005-07-19 10:10:00,16.85,16.9,16.85,16.9,5900.0,16.85,16.9,16.85,16.9,5900.0
2005-07-19 10:15:00,16.9,16.92,16.87,16.89,9400.0,16.9,16.92,16.87,16.89,9400.0
2005-07-19 10:20:00,16.89,16.9,16.89,16.9,5700.0,16.89,16.9,16.89,16.9,5700.0
2005-07-19 10:25:00,16.9,16.9,16.87,16.9,13800.0,16.9,16.9,16.87,16.9,13800.0
2005-07-19 10:30:00,16.9,16.9,16.87,16.89,4400.0,16.9,16.9,16.87,16.89,4400.0
2005-07-19 10:35:00,16.9,16.9,16.87,16.87,9000.0,16.9,16.9,16.87,16.87,9000.0
2005-07-19 10:40:00,16.88,16.89,16.87,16.87,3300.0,16.88,16.89,16.87,16.87,3300.0
2005-07-19 10:45:00,16.88,16.89,16.8,16.82,15000.0,16.88,16.89,16.8,16.82,15000.0
2005-07-19 10:50:00,16.8,16.8,16.75,16.75,7800.0,16.8,16.8,16.75,16.75,7800.0
2005-07-19 10:55:00,16.76,16.76,16.72,16.72,7900.0,16.76,16.76,16.72,16.72,7900.0
2005-07-19 11:00:00,16.71,16.71,16.7,16.71,7500.0,16.71,16.71,16.7,16.71,7500.0
2005-07-19 11:05:00,16.7,16.7,16.63,16.65,16100.0,16.7,16.7,16.63,16.65,16100.0
2005-07-19 11:10:00,16.64,16.64,16.5,16.5,25300.0,16.64,16.64,16.5,16.5,25300.0
2005-07-19 11:15:00,16.5,16.51,16.35,16.49,31300.0,16.5,16.51,16.35,16.49,31300.0
2005-07-19 11:20:00,16.49,16.65,16.47,16.6,10100.0,16.49,16.65,16.47,16.6,10100.0
2005-07-19 11:25:00,16.59,16.6,16.52,16.56,8700.0,16.59,16.6,16.52,16.56,8700.0
2005-07-19 11:30:00,16.57,16.58,16.56,16.56,1900.0,16.57,16.58,16.56,16.56,1900.0
2005-07-19 11:35:00,16.56,16.57,16.53,16.55,7000.0,16.56,16.57,16.53,16.55,7000.0
2005-07-19 11:40:00,16.53,16.56,16.51,16.56,3000.0,16.53,16.56,16.51,16.56,3000.0
2005-07-19 11:45:00,16.57,16.63,16.57,16.6,2300.0,16.57,16.63,16.57,16.6,2300.0
2005-07-19 11:50:00,16.59,16.6,16.52,16.6,6100.0,16.59,16.6,16.52,16.6,6100.0
2005-07-19 11:55:00,16.6,16.62,16.59,16.61,2700.0,16.6,16.62,16.59,16.61,2700.0
2005-07-19 12:00:00,16.62,16.63,16.61,16.61,4200.0,16.62,16.63,16.61,16.61,4200.0
2005-07-19 12:05:00,16.61,16.62,16.6,16.6,2400.0,16.61,16.62,16.6,16.6,2400.0
2005-07-19 12:10:00,16.62,16.62,16.61,16.61,700.0,16.62,16.62,16.61,16.61,700.0
2005-07-19 12:15:00,16.61,16.63,16.61,16.62,3100.0,16.61,16.63,16.61,16.62,3100.0
2005-07-19 12:20:00,16.63,16.67,16.63,16.67,6500.0,16.63,16.67,16.63,16.67,6500.0
2005-07-19 12:25:00,16.68,16.69,16.68,16.69,1300.0,16.68,16.69,16.68,16.69,1300.0
2005-07-19 12:30:00,16.69,16.69,16.67,16.67,3600.0,16.69,16.69,16.67,16.67,3600.0
2005-07-19 12:35:00,16.68,16.7,16.65,16.65,7900.0,16.68,16.7,16.65,16.65,7900.0
2005-07-19 12:40:00,16.64,16.73,16.61,16.7,24200.0,16.64,16.73,16.61,16.7,24200.0
2005-07-19 12:45:00,16.7,16.79,16.68,16.78,11200.0,16.7,16.79,16.68,16.78,11200.0
2005-07-19 12:50:00,16.78,16.79,16.73,16.75,6200.0,16.78,16.79,16.73,16.75,6200.0
2005-07-19 12:55:00,16.73,16.85,16.73,16.84,8700.0,16.73,16.85,16.73,16.84,8700.0
2005-07-19 13:00:00,16.82,16.87,16.82,16.83,13500.0,16.82,16.87,16.82,16.83,13500.0
2005-07-19 13:05:00,16.84,16.84,16.76,16.77,15400.0,16.84,16.84,16.76,16.77,15400.0
2005-07-19 13:10:00,16.79,16.8,16.79,16.8,2600.0,16.79,16.8,16.79,16.8,2600.0
2005-07-19 13:15:00,16.79,16.8,16.78,16.78,4500.0,16.79,16.8,16.78,16.78,4500.0
2005-07-19 13:20:00,16.78,16.79,16.78,16.79,700.0,16.78,16.79,16.78,16.79,700.0
2005-07-19 13:25:00,16.78,16.79,16.78,16.78,5000.0,16.78,16.79,16.78,16.78,5000.0
2005-07-19 13:30:00,16.79,16.79,16.76,16.77,3500.0,16.79,16.79,16.76,16.77,3500.0
2005-07-19 13:35:00,16.77,16.79,16.76,16.77,8100.0,16.77,16.79,16.76,16.77,8100.0
2005-07-19 13:40:00,16.79,16.79,16.77,16.77,3300.0,16.79,16.79,16.77,16.77,3300.0
2005-07-19 13:45:00,16.77,16.81,16.77,16.8,4900.0,16.77,16.81,16.77,16.8,4900.0
2005-07-19 13:50:00,16.8,16.9,16.8,16.86,23700.0,16.8,16.9,16.8,16.86,23700.0
2005-07-19 13:55:00,16.84,16.87,16.83,16.87,4000.0,16.84,16.87,16.83,16.87,4000.0
2005-07-19 14:00:00,16.89,16.9,16.84,16.84,12000.0,16.89,16.9,16.84,16.84,12000.0
2005-07-19 14:05:00,16.84,16.85,16.83,16.85,3300.0,16.84,16.85,16.83,16.85,3300.0
2005-07-19 14:10:00,16.85,16.87,16.84,16.86,3600.0,16.85,16.87,16.84,16.86,3600.0
2005-07-19 14:15:00,16.88,16.9,16.87,16.9,5300.0,16.88,16.9,16.87,16.9,5300.0
2005-07-19 14:20:00,16.9,16.9,16.87,16.88,5700.0,16.9,16.9,16.87,16.88,5700.0
2005-07-19 14:25:00,16.87,16.88,16.86,16.86,2400.0,16.87,16.88,16.86,16.86,2400.0
2005-07-19 14:30:00,16.87,16.9,16.84,16.89,13800.0,16.87,16.9,16.84,16.89,13800.0
2005-07-19 14:35:00,16.89,16.9,16.86,16.86,16700.0,16.89,16.9,16.86,16.86,16700.0
2005-07-19 14:40:00,16.86,16.86,16.85,16.86,1400.0,16.86,16.86,16.85,16.86,1400.0
2005-07-19 14:45:00,16.85,16.85,16.84,16.84,2300.0,16.85,16.85,16.84,16.84,2300.0
2005-07-19 14:50:00,16.84,16.84,16.79,16.81,4700.0,16.84,16.84,16.79,16.81,4700.0
2005-07-19 14:55:00,16.81,16.83,16.8,16.82,3300.0,16.81,16.83,16.8,16.82,3300.0
2005-07-19 15:00:00,16.82,16.83,16.79,16.79,3100.0,16.82,16.83,16.79,16.79,3100.0
2005-07-19 15:05:00,16.8,16.8,16.74,16.74,24600.0,16.8,16.8,16.74,16.74,24600.0
2005-07-19 15:10:00,16.75,16.84,16.74,16.84,6600.0,16.75,16.84,16.74,16.84,6600.0
2005-07-19 15:15:00,16.84,16.87,16.84,16.86,4900.0,16.84,16.87,16.84,16.86,4900.0
2005-07-19 15:20:00,16.86,16.86,16.83,16.83,6800.0,16.86,16.86,16.83,16.83,6800.0
2005-07-19 15:25:00,16.83,16.85,16.82,16.84,2500.0,16.83,16.85,16.82,16.84,2500.0
2005-07-19 15:30:00,16.85,16.86,16.81,16.81,7700.0,16.85,16.86,16.81,16.81,7700.0
2005-07-19 15:35:00,16.84,16.84,16.7,16.74,13100.0,16.84,16.84,16.7,16.74,13100.0
2005-07-19 15:40:00,16.72,16.74,16.65,16.68,15000.0,16.72,16.74,16.65,16.68,15000.0
2005-07-19 15:45:00,16.68,16.76,16.67,16.75,16300.0,16.68,16.76,16.67,16.75,16300.0
2005-07-19 15:50:00,16.77,16.78,16.73,16.73,26700.0,16.77,16.78,16.73,16.73,26700.0
2005-07-19 15:55:00,16.73,16.78,16.73,16.73,26400.0,16.73,16.78,16.73,16.73,26400.0
2005-07-20 09:30:00,16.65,16.8,16.6,16.8,37900.0,16.65,16.8,16.6,16.8,37900.0
2005-07-20 09:35:00,16.84,16.9,16.79,16.9,32700.0,16.84,16.9,16.79,16.9,32700.0
2005-07-20 09:40:00,16.92,16.97,16.92,16.95,29500.0,16.92,16.97,16.92,16.95,29500.0
2005-07-20 09:45:00,16.95,16.95,16.85,16.9,10000.0,16.95,16.95,16.85,16.9,10000.0
2005-07-20 09:50:00,16.9,16.99,16.77,16.77,39600.0,16.9,16.99,16.77,16.77,39600.0
2005-07-20 09:55:00,16.89,17.08,16.89,17.0,47400.0,16.89,17.08,16.89,17.0,47400.0
2005-07-20 10:00:00,17.05,17.05,16.95,16.98,22900.0,17.05,17.05,16.95,16.98,22900.0
2005-07-20 10:05:00,16.98,17.03,16.96,17.02,16500.0,16.98,17.03,16.96,17.02,16500.0
2005-07-20 10:10:00,17.0,17.05,16.98,17.01,39400.0,17.0,17.05,16.98,17.01,39400.0
2005-07-20 10:15:00,17.0,17.0,16.96,16.99,12300.0,17.0,17.0,16.96,16.99,12300.0
2005-07-20 10:20:00,16.99,17.0,16.99,17.0,8800.0,16.99,17.0,16.99,17.0,8800.0
2005-07-20 10:25:00,17.0,17.03,16.95,17.0,21000.0,17.0,17.03,16.95,17.0,21000.0
2005-07-20 10:30:00,17.0,17.1,17.0,17.1,13500.0,17.0,17.1,17.0,17.1,13500.0
2005-07-20 10:35:00,17.07,17.1,17.06,17.09,38000.0,17.07,17.1,17.06,17.09,38000.0
2005-07-20 10:40:00,17.1,17.1,17.08,17.1,19300.0,17.1,17.1,17.08,17.1,19300.0
2005-07-20 10:45:00,17.1,17.16,17.08,17.16,20700.0,17.1,17.16,17.08,17.16,20700.0
2005-07-20 10:50:00,17.14,17.28,17.12,17.2,33400.0,17.14,17.28,17.12,17.2,33400.0
2005-07-20 10:55:00,17.2,17.22,17.18,17.2,24600.0,17.2,17.22,17.18,17.2,24600.0
2005-07-20 11:00:00,17.2,17.21,17.17,17.17,13400.0,17.2,17.21,17.17,17.17,13400.0
2005-07-20 11:05:00,17.18,17.2,17.18,17.19,10800.0,17.18,17.2,17.18,17.19,10800.0
2005-07-20 11:10:00,17.19,17.2,17.13,17.17,22600.0,17.19,17.2,17.13,17.17,22600.0
2005-07-20 11:15:00,17.19,17.35,17.18,17.34,39900.0,17.19,17.35,17.18,17.34,39900.0
2005-07-20 11:20:00,17.35,17.43,17.32,17.43,36500.0,17.35,17.43,17.32,17.43,36500.0
2005-07-20 11:25:00,17.43,17.43,17.31,17.33,29400.0,17.43,17.43,17.31,17.33,29400.0
2005-07-20 11:30:00,17.3,17.47,17.3,17.46,22100.0,17.3,17.47,17.3,17.46,22100.0
2005-07-20 11:35:00,17.43,17.47,17.4,17.43,23200.0,17.43,17.47,17.4,17.43,23200.0
2005-07-20 11:40:00,17.43,17.48,17.41,17.46,9700.0,17.43,17.48,17.41,17.46,9700.0
2005-07-20 11:45:00,17.45,17.47,17.41,17.47,18100.0,17.45,17.47,17.41,17.47,18100.0
2005-07-20 11:50:00,17.47,17.52,17.39,17.43,41700.0,17.47,17.52,17.39,17.43,41700.0
2005-07-20 11:55:00,17.43,17.46,17.39,17.39,6700.0,17.43,17.46,17.39,17.39,6700.0
2005-07-20 12:00:00,17.43,17.44,17.4,17.43,2700.0,17.43,17.44,17.4,17.43,2700.0
2005-07-20 12:05:00,17.4,17.42,17.37,17.38,5700.0,17.4,17.42,17.37,17.38,5700.0
2005-07-20 12:10:00,17.38,17.38,17.31,17.38,9300.0,17.38,17.38,17.31,17.38,9300.0
2005-07-20 12:15:00,17.38,17.43,17.35,17.4,15800.0,17.38,17.43,17.35,17.4,15800.0
2005-07-20 12:20:00,17.39,17.4,17.36,17.38,5900.0,17.39,17.4,17.36,17.38,5900.0
2005-07-20 12:25:00,17.37,17.37,17.25,17.3,12600.0,17.37,17.37,17.25,17.3,12600.0
2005-07-20 12:30:00,17.3,17.34,17.3,17.32,2200.0,17.3,17.34,17.3,17.32,2200.0
2005-07-20 12:35:00,17.32,17.32,17.21,17.27,14000.0,17.32,17.32,17.21,17.27,14000.0
2005-07-20 12:40:00,17.27,17.29,17.25,17.29,6000.0,17.27,17.29,17.25,17.29,6000.0
2005-07-20 12:45:00,17.26,17.34,17.26,17.31,8700.0,17.26,17.34,17.26,17.31,8700.0
2005-07-20 12:50:00,17.28,17.3,17.2,17.25,8500.0,17.28,17.3,17.2,17.25,8500.0
2005-07-20 12:55:00,17.28,17.33,17.25,17.3,12700.0,17.28,17.33,17.25,17.3,12700.0
2005-07-20 13:00:00,17.29,17.29,17.24,17.26,4400.0,17.29,17.29,17.24,17.26,4400.0
2005-07-20 13:05:00,17.24,17.33,17.23,17.26,8900.0,17.24,17.33,17.23,17.26,8900.0
2005-07-20 13:10:00,17.27,17.34,17.25,17.34,3700.0,17.27,17.34,17.25,17.34,3700.0
2005-07-20 13:15:00,17.31,17.35,17.26,17.34,17000.0,17.31,17.35,17.26,17.34,17000.0
2005-07-20 13:20:00,17.32,17.34,17.26,17.26,4600.0,17.32,17.34,17.26,17.26,4600.0
2005-07-20 13:25:00,17.27,17.36,17.26,17.32,13300.0,17.27,17.36,17.26,17.32,13300.0
2005-07-20 13:30:00,17.34,17.38,17.33,17.37,16600.0,17.34,17.38,17.33,17.37,16600.0
2005-07-20 13:35:00,17.36,17.4,17.35,17.4,15500.0,17.36,17.4,17.35,17.4,15500.0
2005-07-20 13:40:00,17.37,17.41,17.37,17.4,4900.0,17.37,17.41,17.37,17.4,4900.0
2005-07-20 13:45:00,17.4,17.41,17.37,17.38,5400.0,17.4,17.41,17.37,17.38,5400.0
2005-07-20 13:50:00,17.41,17.41,17.38,17.41,1600.0,17.41,17.41,17.38,17.41,1600.0
2005-07-20 13:55:00,17.41,17.41,17.32,17.34,12000.0,17.41,17.41,17.32,17.34,12000.0
2005-07-20 14:00:00,17.34,17.36,17.33,17.35,6900.0,17.34,17.36,17.33,17.35,6900.0
2005-07-20 14:05:00,17.34,17.36,17.3,17.31,3900.0,17.34,17.36,17.3,17.31,3900.0
2005-07-20 14:10:00,17.32,17.35,17.3,17.3,4900.0,17.32,17.35,17.3,17.3,4900.0
2005-07-20 14:15:00,17.32,17.36,17.32,17.34,3700.0,17.32,17.36,17.32,17.34,3700.0
2005-07-20 14:20:00,17.34,17.36,17.34,17.35,6400.0,17.34,17.36,17.34,17.35,6400.0
2005-07-20 14:25:00,17.36,17.4,17.34,17.35,20200.0,17.36,17.4,17.34,17.35,20200.0
2005-07-20 14:30:00,17.39,17.42,17.32,17.38,11200.0,17.39,17.42,17.32,17.38,11200.0
2005-07-20 14:35:00,17.37,17.39,17.33,17.37,7900.0,17.37,17.39,17.33,17.37,7900.0
2005-07-20 14:40:00,17.36,17.4,17.28,17.35,15300.0,17.36,17.4,17.28,17.35,15300.0
2005-07-20 14:45:00,17.37,17.39,17.33,17.39,5300.0,17.37,17.39,17.33,17.39,5300.0
2005-07-20 14:50:00,17.38,17.4,17.29,17.29,12300.0,17.38,17.4,17.29,17.29,12300.0
2005-07-20 14:55:00,17.31,17.42,17.29,17.41,12900.0,17.31,17.42,17.29,17.41,12900.0
2005-07-20 15:00:00,17.41,17.42,17.37,17.39,10600.0,17.41,17.42,17.37,17.39,10600.0
2005-07-20 15:05:00,17.41,17.47,17.39,17.47,14400.0,17.41,17.47,17.39,17.47,14400.0
2005-07-20 15:10:00,17.47,17.5,17.45,17.49,14500.0,17.47,17.5,17.45,17.49,14500.0
2005-07-20 15:15:00,17.5,17.53,17.5,17.5,22100.0,17.5,17.53,17.5,17.5,22100.0
2005-07-20 15:20:00,17.51,17.53,17.5,17.52,6200.0,17.51,17.53,17.5,17.52,6200.0
2005-07-20 15:25:00,17.51,17.54,17.51,17.53,16000.0,17.51,17.54,17.51,17.53,16000.0
2005-07-20 15:30:00,17.54,17.64,17.52,17.61,42400.0,17.54,17.64,17.52,17.61,42400.0
2005-07-20 15:35:00,17.61,17.64,17.55,17.61,34900.0,17.61,17.64,17.55,17.61,34900.0
2005-07-20 15:40:00,17.63,17.73,17.63,17.68,46400.0,17.63,17.73,17.63,17.68,46400.0
2005-07-20 15:45:00,17.68,17.72,17.61,17.62,53700.0,17.68,17.72,17.61,17.62,53700.0
2005-07-20 15:50:00,17.62,17.68,17.53,17.6,36200.0,17.62,17.68,17.53,17.6,36200.0
2005-07-20 15:55:00,17.59,17.67,17.51,17.67,76000.0,17.59,17.67,17.51,17.67,76000.0
2005-07-21 09:30:00,17.7,17.75,17.45,17.58,44700.0,17.7,17.75,17.45,17.58,44700.0
2005-07-21 09:35:00,17.58,17.79,17.55,17.79,46000.0,17.58,17.79,17.55,17.79,46000.0
2005-07-21 09:40:00,17.75,17.77,17.6,17.63,15700.0,17.75,17.77,17.6,17.63,15700.0
2005-07-21 09:45:00,17.62,17.7,17.55,17.68,19500.0,17.62,17.7,17.55,17.68,19500.0
2005-07-21 09:50:00,17.66,17.67,17.6,17.61,16400.0,17.66,17.67,17.6,17.61,16400.0
2005-07-21 09:55:00,17.6,17.64,17.6,17.6,31700.0,17.6,17.64,17.6,17.6,31700.0
2005-07-21 10:00:00,17.6,17.61,17.59,17.6,26500.0,17.6,17.61,17.59,17.6,26500.0
2005-07-21 10:05:00,17.6,17.67,17.59,17.62,39600.0,17.6,17.67,17.59,17.62,39600.0
2005-07-21 10:10:00,17.62,17.63,17.59,17.63,19200.0,17.62,17.63,17.59,17.63,19200.0
2005-07-21 10:15:00,17.61,17.62,17.59,17.61,36500.0,17.61,17.62,17.59,17.61,36500.0
2005-07-21 10:20:00,17.6,17.61,17.58,17.6,31600.0,17.6,17.61,17.58,17.6,31600.0
2005-07-21 10:25:00,17.6,17.61,17.58,17.59,8900.0,17.6,17.61,17.58,17.59,8900.0
2005-07-21 10:30:00,17.59,17.61,17.55,17.6,8200.0,17.59,17.61,17.55,17.6,8200.0
2005-07-21 10:35:00,17.62,17.62,17.59,17.6,33000.0,17.62,17.62,17.59,17.6,33000.0
2005-07-21 10:40:00,17.6,17.62,17.58,17.61,13400.0,17.6,17.62,17.58,17.61,13400.0
2005-07-21 10:45:00,17.61,17.61,17.58,17.61,8800.0,17.61,17.61,17.58,17.61,8800.0
2005-07-21 10:50:00,17.6,17.63,17.59,17.6,18900.0,17.6,17.63,17.59,17.6,18900.0
2005-07-21 10:55:00,17.62,17.62,17.6,17.61,6600.0,17.62,17.62,17.6,17.61,6600.0
2005-07-21 11:00:00,17.62,17.76,17.61,17.63,28700.0,17.62,17.76,17.61,17.63,28700.0
2005-07-21 11:05:00,17.62,17.63,17.56,17.57,64500.0,17.62,17.63,17.56,17.57,64500.0
2005-07-21 11:10:00,17.59,17.6,17.43,17.48,20800.0,17.59,17.6,17.43,17.48,20800.0
2005-07-21 11:15:00,17.45,17.6,17.45,17.56,6400.0,17.45,17.6,17.45,17.56,6400.0
2005-07-21 11:20:00,17.52,17.54,17.48,17.54,19900.0,17.52,17.54,17.48,17.54,19900.0
2005-07-21 11:25:00,17.54,17.56,17.47,17.47,43600.0,17.54,17.56,17.47,17.47,43600.0
2005-07-21 11:30:00,17.52,17.52,17.44,17.47,5600.0,17.52,17.52,17.44,17.47,5600.0
2005-07-21 11:35:00,17.46,17.54,17.46,17.52,10900.0,17.46,17.54,17.46,17.52,10900.0
2005-07-21 11:40:00,17.5,17.52,17.5,17.52,1800.0,17.5,17.52,17.5,17.52,1800.0
2005-07-21 11:45:00,17.52,17.54,17.5,17.54,2100.0,17.52,17.54,17.5,17.54,2100.0
2005-07-21 11:50:00,17.54,17.54,17.46,17.52,8100.0,17.54,17.54,17.46,17.52,8100.0
2005-07-21 11:55:00,17.49,17.52,17.49,17.52,2000.0,17.49,17.52,17.49,17.52,2000.0
2005-07-21 12:00:00,17.49,17.54,17.49,17.54,5500.0,17.49,17.54,17.49,17.54,5500.0
2005-07-21 12:05:00,17.52,17.54,17.45,17.47,15900.0,17.52,17.54,17.45,17.47,15900.0
2005-07-21 12:10:00,17.49,17.49,17.4,17.43,6500.0,17.49,17.49,17.4,17.43,6500.0
2005-07-21 12:15:00,17.43,17.5,17.43,17.5,3500.0,17.43,17.5,17.43,17.5,3500.0
2005-07-21 12:20:00,17.5,17.5,17.46,17.49,9200.0,17.5,17.5,17.46,17.49,9200.0
2005-07-21 12:25:00,17.45,17.5,17.43,17.49,8200.0,17.45,17.5,17.43,17.49,8200.0
2005-07-21 12:30:00,17.49,17.6,17.49,17.6,13500.0,17.49,17.6,17.49,17.6,13500.0
2005-07-21 12:35:00,17.59,17.6,17.59,17.6,2800.0,17.59,17.6,17.59,17.6,2800.0
2005-07-21 12:40:00,17.6,17.6,17.59,17.6,3200.0,17.6,17.6,17.59,17.6,3200.0
2005-07-21 12:45:00,17.6,17.79,17.6,17.75,10400.0,17.6,17.79,17.6,17.75,10400.0
2005-07-21 12:50:00,17.77,17.92,17.75,17.87,18700.0,17.77,17.92,17.75,17.87,18700.0
2005-07-21 12:55:00,17.91,17.99,17.82,17.93,16400.0,17.91,17.99,17.82,17.93,16400.0
2005-07-21 13:00:00,17.92,17.96,17.87,17.92,14300.0,17.92,17.96,17.87,17.92,14300.0
2005-07-21 13:05:00,17.91,17.91,17.84,17.85,7800.0,17.91,17.91,17.84,17.85,7800.0
2005-07-21 13:10:00,17.85,17.94,17.84,17.93,22800.0,17.85,17.94,17.84,17.93,22800.0
2005-07-21 13:15:00,17.92,18.0,17.92,17.94,25000.0,17.92,18.0,17.92,17.94,25000.0
2005-07-21 13:20:00,17.94,17.94,17.91,17.93,7000.0,17.94,17.94,17.91,17.93,7000.0
2005-07-21 13:25:00,17.93,17.97,17.93,17.97,8100.0,17.93,17.97,17.93,17.97,8100.0
2005-07-21 13:30:00,17.97,17.98,17.9,17.9,21400.0,17.97,17.98,17.9,17.9,21400.0
2005-07-21 13:35:00,17.91,17.98,17.89,17.96,13100.0,17.91,17.98,17.89,17.96,13100.0
2005-07-21 13:40:00,17.96,18.09,17.94,18.03,48200.0,17.96,18.09,17.94,18.03,48200.0
2005-07-21 13:45:00,18.02,18.08,17.96,18.05,17700.0,18.02,18.08,17.96,18.05,17700.0
2005-07-21 13:50:00,18.04,18.11,18.0,18.1,9300.0,18.04,18.11,18.0,18.1,9300.0
2005-07-21 13:55:00,18.07,18.14,18.07,18.12,15000.0,18.07,18.14,18.07,18.12,15000.0
2005-07-21 14:00:00,18.13,18.14,18.06,18.07,22300.0,18.13,18.14,18.06,18.07,22300.0
2005-07-21 14:05:00,18.07,18.09,18.04,18.05,40300.0,18.07,18.09,18.04,18.05,40300.0
2005-07-21 14:10:00,18.05,18.05,18.02,18.04,15100.0,18.05,18.05,18.02,18.04,15100.0
2005-07-21 14:15:00,18.04,18.05,17.96,17.96,10900.0,18.04,18.05,17.96,17.96,10900.0
2005-07-21 14:20:00,17.97,17.99,17.97,17.98,7900.0,17.97,17.99,17.97,17.98,7900.0
2005-07-21 14:25:00,17.97,17.99,17.93,17.95,10900.0,17.97,17.99,17.93,17.95,10900.0
2005-07-21 14:30:00,17.93,17.93,17.81,17.81,8800.0,17.93,17.93,17.81,17.81,8800.0
2005-07-21 14:35:00,17.81,17.95,17.81,17.95,7800.0,17.81,17.95,17.81,17.95,7800.0
2005-07-21 14:40:00,17.96,18.02,17.93,17.96,11200.0,17.96,18.02,17.93,17.96,11200.0
2005-07-21 14:45:00,17.98,17.98,17.91,17.98,8600.0,17.98,17.98,17.91,17.98,8600.0
2005-07-21 14:50:00,17.98,17.99,17.96,17.98,14100.0,17.98,17.99,17.96,17.98,14100.0
2005-07-21 14:55:00,17.98,18.0,17.93,18.0,9300.0,17.98,18.0,17.93,18.0,9300.0
2005-07-21 15:00:00,17.99,17.99,17.95,17.97,5700.0,17.99,17.99,17.95,17.97,5700.0
2005-07-21 15:05:00,17.93,17.94,17.91,17.91,4100.0,17.93,17.94,17.91,17.91,4100.0
2005-07-21 15:10:00,17.9,17.96,17.9,17.96,4200.0,17.9,17.96,17.9,17.96,4200.0
2005-07-21 15:15:00,17.98,18.0,17.96,18.0,12800.0,17.98,18.0,17.96,18.0,12800.0
2005-07-21 15:20:00,17.99,18.0,17.93,17.93,6900.0,17.99,18.0,17.93,17.93,6900.0
2005-07-21 15:25:00,17.93,17.95,17.93,17.94,10700.0,17.93,17.95,17.93,17.94,10700.0
2005-07-21 15:30:00,17.94,17.94,17.9,17.91,9000.0,17.94,17.94,17.9,17.91,9000.0
2005-07-21 15:35:00,17.92,17.93,17.88,17.88,16600.0,17.92,17.93,17.88,17.88,16600.0
2005-07-21 15:40:00,17.89,17.95,17.88,17.92,13400.0,17.89,17.95,17.88,17.92,13400.0
2005-07-21 15:45:00,17.9,17.91,17.86,17.88,26500.0,17.9,17.91,17.86,17.88,26500.0
2005-07-21 15:50:00,17.88,17.91,17.74,17.75,36200.0,17.88,17.91,17.74,17.75,36200.0
2005-07-21 15:55:00,17.79,17.79,17.7,17.72,52000.0,17.79,17.79,17.7,17.72,52000.0
2005-07-22 09:30:00,17.8,17.94,17.6,17.88,24600.0,17.8,17.94,17.6,17.88,24600.0
2005-07-22 09:35:00,17.88,17.9,17.81,17.89,7700.0,17.88,17.9,17.81,17.89,7700.0
2005-07-22 09:40:00,17.85,17.87,17.75,17.8,10400.0,17.85,17.87,17.75,17.8,10400.0
2005-07-22 09:45:00,17.81,17.85,17.72,17.74,19200.0,17.81,17.85,17.72,17.74,19200.0
2005-07-22 09:50:00,17.74,17.85,17.61,17.61,7900.0,17.74,17.85,17.61,17.61,7900.0
2005-07-22 09:55:00,17.61,17.64,17.6,17.63,7100.0,17.61,17.64,17.6,17.63,7100.0
2005-07-22 10:00:00,17.63,17.7,17.56,17.56,7500.0,17.63,17.7,17.56,17.56,7500.0
2005-07-22 10:05:00,17.55,17.56,17.41,17.43,14500.0,17.55,17.56,17.41,17.43,14500.0
2005-07-22 10:10:00,17.44,17.52,17.28,17.32,27800.0,17.44,17.52,17.28,17.32,27800.0
2005-07-22 10:15:00,17.31,17.4,17.31,17.31,6900.0,17.31,17.4,17.31,17.31,6900.0
2005-07-22 10:20:00,17.34,17.4,17.23,17.4,27100.0,17.34,17.4,17.23,17.4,27100.0
2005-07-22 10:25:00,17.38,17.49,17.34,17.41,32900.0,17.38,17.49,17.34,17.41,32900.0
2005-07-22 10:30:00,17.39,17.44,17.31,17.43,35800.0,17.39,17.44,17.31,17.43,35800.0
2005-07-22 10:35:00,17.4,17.47,17.39,17.45,29300.0,17.4,17.47,17.39,17.45,29300.0
2005-07-22 10:40:00,17.48,17.5,17.44,17.45,29400.0,17.48,17.5,17.44,17.45,29400.0
2005-07-22 10:45:00,17.45,17.54,17.4,17.47,23000.0,17.45,17.54,17.4,17.47,23000.0
2005-07-22 10:50:00,17.48,17.53,17.47,17.47,4900.0,17.48,17.53,17.47,17.47,4900.0
2005-07-22 10:55:00,17.5,17.5,17.42,17.42,12500.0,17.5,17.5,17.42,17.42,12500.0
2005-07-22 11:00:00,17.41,17.43,17.27,17.29,18100.0,17.41,17.43,17.27,17.29,18100.0
2005-07-22 11:05:00,17.31,17.33,17.3,17.32,9400.0,17.31,17.33,17.3,17.32,9400.0
2005-07-22 11:10:00,17.33,17.33,17.29,17.29,7700.0,17.33,17.33,17.29,17.29,7700.0
2005-07-22 11:15:00,17.3,17.36,17.29,17.32,5200.0,17.3,17.36,17.29,17.32,5200.0
2005-07-22 11:20:00,17.31,17.32,17.27,17.27,4700.0,17.31,17.32,17.27,17.27,4700.0
2005-07-22 11:25:00,17.27,17.29,17.22,17.28,7100.0,17.27,17.29,17.22,17.28,7100.0
2005-07-22 11:30:00,17.25,17.26,17.22,17.26,3500.0,17.25,17.26,17.22,17.26,3500.0
2005-07-22 11:35:00,17.26,17.26,17.11,17.11,18300.0,17.26,17.26,17.11,17.11,18300.0
2005-07-22 11:40:00,17.11,17.14,17.11,17.14,7200.0,17.11,17.14,17.11,17.14,7200.0
2005-07-22 11:45:00,17.15,17.17,17.13,17.16,9800.0,17.15,17.17,17.13,17.16,9800.0
2005-07-22 11:50:00,17.16,17.17,17.15,17.15,8900.0,17.16,17.17,17.15,17.15,8900.0
2005-07-22 11:55:00,17.15,17.15,17.09,17.09,24700.0,17.15,17.15,17.09,17.09,24700.0
2005-07-22 12:00:00,17.08,17.08,17.05,17.07,7100.0,17.08,17.08,17.05,17.07,7100.0
2005-07-22 12:05:00,17.07,17.1,17.05,17.05,8500.0,17.07,17.1,17.05,17.05,8500.0
2005-07-22 12:10:00,17.08,17.09,17.05,17.09,7200.0,17.08,17.09,17.05,17.09,7200.0
2005-07-22 12:15:00,17.09,17.15,17.08,17.11,36500.0,17.09,17.15,17.08,17.11,36500.0
2005-07-22 12:20:00,17.11,17.12,17.07,17.11,12200.0,17.11,17.12,17.07,17.11,12200.0
2005-07-22 12:25:00,17.1,17.19,17.1,17.11,9700.0,17.1,17.19,17.1,17.11,9700.0
2005-07-22 12:30:00,17.11,17.12,17.02,17.03,27900.0,17.11,17.12,17.02,17.03,27900.0
2005-07-22 12:35:00,17.05,17.07,16.98,17.0,30400.0,17.05,17.07,16.98,17.0,30400.0
2005-07-22 12:40:00,17.04,17.07,16.98,17.02,30600.0,17.04,17.07,16.98,17.02,30600.0
2005-07-22 12:45:00,17.06,17.07,17.02,17.05,14100.0,17.06,17.07,17.02,17.05,14100.0
2005-07-22 12:50:00,17.06,17.08,16.98,17.05,42100.0,17.06,17.08,16.98,17.05,42100.0
2005-07-22 12:55:00,17.05,17.06,17.0,17.01,33200.0,17.05,17.06,17.0,17.01,33200.0
2005-07-22 13:00:00,17.05,17.06,16.99,17.02,27300.0,17.05,17.06,16.99,17.02,27300.0
2005-07-22 13:05:00,17.02,17.04,16.99,17.01,7200.0,17.02,17.04,16.99,17.01,7200.0
2005-07-22 13:10:00,17.0,17.0,16.98,17.0,5200.0,17.0,17.0,16.98,17.0,5200.0
2005-07-22 13:15:00,17.0,17.01,16.94,16.99,9300.0,17.0,17.01,16.94,16.99,9300.0
2005-07-22 13:20:00,17.0,17.0,16.9,16.91,12500.0,17.0,17.0,16.9,16.91,12500.0
2005-07-22 13:25:00,16.9,16.97,16.9,16.94,11500.0,16.9,16.97,16.9,16.94,11500.0
2005-07-22 13:30:00,16.93,16.95,16.92,16.94,6800.0,16.93,16.95,16.92,16.94,6800.0
2005-07-22 13:35:00,16.95,16.99,16.94,16.98,8700.0,16.95,16.99,16.94,16.98,8700.0
2005-07-22 13:40:00,16.98,16.98,16.94,16.94,3700.0,16.98,16.98,16.94,16.94,3700.0
2005-07-22 13:45:00,16.95,16.95,16.93,16.94,6700.0,16.95,16.95,16.93,16.94,6700.0
2005-07-22 13:50:00,16.96,17.0,16.91,16.91,22700.0,16.96,17.0,16.91,16.91,22700.0
2005-07-22 13:55:00,16.94,16.94,16.86,16.86,11000.0,16.94,16.94,16.86,16.86,11000.0
2005-07-22 14:00:00,16.85,16.89,16.84,16.84,11700.0,16.85,16.89,16.84,16.84,11700.0
2005-07-22 14:05:00,16.84,16.87,16.8,16.85,20600.0,16.84,16.87,16.8,16.85,20600.0
2005-07-22 14:10:00,16.84,16.9,16.84,16.87,74000.0,16.84,16.9,16.84,16.87,74000.0
2005-07-22 14:15:00,16.87,16.9,16.86,16.88,11200.0,16.87,16.9,16.86,16.88,11200.0
2005-07-22 14:20:00,16.86,16.87,16.86,16.86,2200.0,16.86,16.87,16.86,16.86,2200.0
2005-07-22 14:25:00,16.87,16.87,16.82,16.82,12700.0,16.87,16.87,16.82,16.82,12700.0
2005-07-22 14:30:00,16.83,16.83,16.76,16.8,13000.0,16.83,16.83,16.76,16.8,13000.0
2005-07-22 14:35:00,16.79,16.85,16.79,16.85,22200.0,16.79,16.85,16.79,16.85,22200.0
2005-07-22 14:40:00,16.84,16.92,16.81,16.89,17600.0,16.84,16.92,16.81,16.89,17600.0
2005-07-22 14:45:00,16.89,16.95,16.89,16.9,25000.0,16.89,16.95,16.89,16.9,25000.0
2005-07-22 14:50:00,16.9,16.91,16.87,16.88,7000.0,16.9,16.91,16.87,16.88,7000.0
2005-07-22 14:55:00,16.89,16.91,16.84,16.85,16500.0,16.89,16.91,16.84,16.85,16500.0
2005-07-22 15:00:00,16.84,16.9,16.79,16.9,9700.0,16.84,16.9,16.79,16.9,9700.0
2005-07-22 15:05:00,16.9,16.91,16.88,16.89,18200.0,16.9,16.91,16.88,16.89,18200.0
2005-07-22 15:10:00,16.9,16.91,16.89,16.9,4100.0,16.9,16.91,16.89,16.9,4100.0
2005-07-22 15:15:00,16.9,16.91,16.88,16.88,4700.0,16.9,16.91,16.88,16.88,4700.0
2005-07-22 15:20:00,16.89,16.89,16.87,16.88,600.0,16.89,16.89,16.87,16.88,600.0
2005-07-22 15:25:00,16.88,16.9,16.87,16.9,4700.0,16.88,16.9,16.87,16.9,4700.0
2005-07-22 15:30:00,16.9,16.9,16.88,16.88,6600.0,16.9,16.9,16.88,16.88,6600.0
2005-07-22 15:35:00,16.9,16.9,16.89,16.9,16100.0,16.9,16.9,16.89,16.9,16100.0
2005-07-22 15:40:00,16.9,17.09,16.89,17.02,24200.0,16.9,17.09,16.89,17.02,24200.0
2005-07-22 15:45:00,17.02,17.1,17.02,17.07,16900.0,17.02,17.1,17.02,17.07,16900.0
2005-07-22 15:50:00,17.08,17.12,17.08,17.12,31600.0,17.08,17.12,17.08,17.12,31600.0
2005-07-22 15:55:00,17.12,17.19,17.11,17.14,47500.0,17.12,17.19,17.11,17.14,47500.0
2005-07-25 09:30:00,17.03,17.12,17.0,17.04,20300.0,17.03,17.12,17.0,17.04,20300.0
2005-07-25 09:35:00,17.02,17.04,16.88,16.88,19500.0,17.02,17.04,16.88,16.88,19500.0
2005-07-25 09:40:00,16.88,16.93,16.76,16.78,25400.0,16.88,16.93,16.76,16.78,25400.0
2005-07-25 09:45:00,16.79,17.04,16.75,16.78,30700.0,16.79,17.04,16.75,16.78,30700.0
2005-07-25 09:50:00,16.75,16.78,16.7,16.71,16700.0,16.75,16.78,16.7,16.71,16700.0
2005-07-25 09:55:00,16.7,16.73,16.66,16.69,13600.0,16.7,16.73,16.66,16.69,13600.0
2005-07-25 10:00:00,16.66,16.66,16.5,16.51,40000.0,16.66,16.66,16.5,16.51,40000.0
2005-07-25 10:05:00,16.54,16.6,16.53,16.59,18800.0,16.54,16.6,16.53,16.59,18800.0
2005-07-25 10:10:00,16.59,16.63,16.59,16.61,9400.0,16.59,16.63,16.59,16.61,9400.0
2005-07-25 10:15:00,16.62,16.66,16.6,16.65,14600.0,16.62,16.66,16.6,16.65,14600.0
2005-07-25 10:20:00,16.65,16.73,16.64,16.73,8800.0,16.65,16.73,16.64,16.73,8800.0
2005-07-25 10:25:00,16.74,16.74,16.63,16.63,9900.0,16.74,16.74,16.63,16.63,9900.0
2005-07-25 10:30:00,16.67,16.75,16.67,16.75,6200.0,16.67,16.75,16.67,16.75,6200.0
2005-07-25 10:35:00,16.72,16.74,16.71,16.72,7600.0,16.72,16.74,16.71,16.72,7600.0
2005-07-25 10:40:00,16.73,16.79,16.72,16.79,7800.0,16.73,16.79,16.72,16.79,7800.0
2005-07-25 10:45:00,16.79,16.89,16.79,16.88,13500.0,16.79,16.89,16.79,16.88,13500.0
2005-07-25 10:50:00,16.88,16.9,16.87,16.9,4800.0,16.88,16.9,16.87,16.9,4800.0
2005-07-25 10:55:00,16.89,16.9,16.89,16.89,6900.0,16.89,16.9,16.89,16.89,6900.0
2005-07-25 11:00:00,16.9,16.93,16.88,16.88,10500.0,16.9,16.93,16.88,16.88,10500.0
2005-07-25 11:05:00,16.9,16.93,16.88,16.92,6200.0,16.9,16.93,16.88,16.92,6200.0
2005-07-25 11:10:00,16.92,17.0,16.92,16.98,8000.0,16.92,17.0,16.92,16.98,8000.0
2005-07-25 11:15:00,16.96,16.96,16.9,16.92,6600.0,16.96,16.96,16.9,16.92,6600.0
2005-07-25 11:20:00,16.92,16.93,16.91,16.91,5500.0,16.92,16.93,16.91,16.91,5500.0
2005-07-25 11:25:00,16.91,16.91,16.84,16.85,12100.0,16.91,16.91,16.84,16.85,12100.0
2005-07-25 11:30:00,16.84,16.85,16.79,16.8,7500.0,16.84,16.85,16.79,16.8,7500.0
2005-07-25 11:35:00,16.8,16.8,16.69,16.69,12500.0,16.8,16.8,16.69,16.69,12500.0
2005-07-25 11:40:00,16.7,16.7,16.64,16.65,17700.0,16.7,16.7,16.64,16.65,17700.0
2005-07-25 11:45:00,16.66,16.66,16.58,16.63,20700.0,16.66,16.66,16.58,16.63,20700.0
2005-07-25 11:50:00,16.63,16.63,16.5,16.58,46400.0,16.63,16.63,16.5,16.58,46400.0
2005-07-25 11:55:00,16.58,16.6,16.45,16.55,56100.0,16.58,16.6,16.45,16.55,56100.0
2005-07-25 12:00:00,16.55,16.66,16.55,16.66,11200.0,16.55,16.66,16.55,16.66,11200.0
2005-07-25 12:05:00,16.67,16.68,16.6,16.63,12900.0,16.67,16.68,16.6,16.63,12900.0
2005-07-25 12:10:00,16.63,16.66,16.63,16.65,11200.0,16.63,16.66,16.63,16.65,11200.0
2005-07-25 12:15:00,16.66,16.72,16.64,16.67,22500.0,16.66,16.72,16.64,16.67,22500.0
2005-07-25 12:20:00,16.71,16.71,16.64,16.69,13000.0,16.71,16.71,16.64,16.69,13000.0
2005-07-25 12:25:00,16.65,16.8,16.64,16.67,57500.0,16.65,16.8,16.64,16.67,57500.0
2005-07-25 12:30:00,16.7,16.73,16.69,16.69,5600.0,16.7,16.73,16.69,16.69,5600.0
2005-07-25 12:35:00,16.69,16.73,16.64,16.69,5500.0,16.69,16.73,16.64,16.69,5500.0
2005-07-25 12:40:00,16.72,16.75,16.7,16.74,2100.0,16.72,16.75,16.7,16.74,2100.0
2005-07-25 12:45:00,16.74,16.75,16.74,16.75,500.0,16.74,16.75,16.74,16.75,500.0
2005-07-25 12:50:00,16.75,16.8,16.75,16.8,1900.0,16.75,16.8,16.75,16.8,1900.0
2005-07-25 12:55:00,16.77,16.8,16.77,16.8,1000.0,16.77,16.8,16.77,16.8,1000.0
2005-07-25 13:00:00,16.8,16.8,16.76,16.77,2600.0,16.8,16.8,16.76,16.77,2600.0
2005-07-25 13:05:00,16.76,16.78,16.76,16.78,1800.0,16.76,16.78,16.76,16.78,1800.0
2005-07-25 13:10:00,16.78,16.8,16.75,16.79,4700.0,16.78,16.8,16.75,16.79,4700.0
2005-07-25 13:15:00,16.79,16.8,16.79,16.8,6000.0,16.79,16.8,16.79,16.8,6000.0
2005-07-25 13:20:00,16.8,16.8,16.79,16.79,3000.0,16.8,16.8,16.79,16.79,3000.0
2005-07-25 13:25:00,16.79,16.8,16.79,16.8,4000.0,16.79,16.8,16.79,16.8,4000.0
2005-07-25 13:30:00,16.8,16.8,16.79,16.8,11800.0,16.8,16.8,16.79,16.8,11800.0
2005-07-25 13:35:00,16.8,16.8,16.76,16.78,7000.0,16.8,16.8,16.76,16.78,7000.0
2005-07-25 13:40:00,16.78,16.8,16.73,16.8,14200.0,16.78,16.8,16.73,16.8,14200.0
2005-07-25 13:45:00,16.8,16.8,16.74,16.79,76500.0,16.8,16.8,16.74,16.79,76500.0
2005-07-25 13:50:00,16.79,16.8,16.6,16.77,15300.0,16.79,16.8,16.6,16.77,15300.0
2005-07-25 13:55:00,16.77,16.8,16.72,16.77,8500.0,16.77,16.8,16.72,16.77,8500.0
2005-07-25 14:00:00,16.77,16.8,16.72,16.8,15200.0,16.77,16.8,16.72,16.8,15200.0
2005-07-25 14:05:00,16.75,16.8,16.75,16.75,31800.0,16.75,16.8,16.75,16.75,31800.0
2005-07-25 14:10:00,16.77,16.79,16.77,16.77,8500.0,16.77,16.79,16.77,16.77,8500.0
2005-07-25 14:15:00,16.76,16.87,16.75,16.8,42300.0,16.76,16.87,16.75,16.8,42300.0
2005-07-25 14:20:00,16.79,16.79,16.77,16.77,900.0,16.79,16.79,16.77,16.77,900.0
2005-07-25 14:25:00,16.76,16.79,16.75,16.79,26100.0,16.76,16.79,16.75,16.79,26100.0
2005-07-25 14:30:00,16.79,16.79,16.72,16.75,19400.0,16.79,16.79,16.72,16.75,19400.0
2005-07-25 14:35:00,16.75,16.75,16.64,16.69,11300.0,16.75,16.75,16.64,16.69,11300.0
2005-07-25 14:40:00,16.7,16.7,16.64,16.66,20300.0,16.7,16.7,16.64,16.66,20300.0
2005-07-25 14:45:00,16.67,16.7,16.66,16.69,12200.0,16.67,16.7,16.66,16.69,12200.0
2005-07-25 14:50:00,16.7,16.7,16.68,16.7,16500.0,16.7,16.7,16.68,16.7,16500.0
2005-07-25 14:55:00,16.69,16.7,16.55,16.55,6600.0,16.69,16.7,16.55,16.55,6600.0
2005-07-25 15:00:00,16.57,16.6,16.55,16.6,6900.0,16.57,16.6,16.55,16.6,6900.0
2005-07-25 15:05:00,16.6,16.6,16.52,16.55,16600.0,16.6,16.6,16.52,16.55,16600.0
2005-07-25 15:10:00,16.52,16.55,16.49,16.5,20000.0,16.52,16.55,16.49,16.5,20000.0
2005-07-25 15:15:00,16.49,16.5,16.43,16.44,11300.0,16.49,16.5,16.43,16.44,11300.0
2005-07-25 15:20:00,16.44,16.45,16.39,16.4,14000.0,16.44,16.45,16.39,16.4,14000.0
2005-07-25 15:25:00,16.39,16.5,16.38,16.46,19500.0,16.39,16.5,16.38,16.46,19500.0
2005-07-25 15:30:00,16.45,16.48,16.44,16.46,16500.0,16.45,16.48,16.44,16.46,16500.0
2005-07-25 15:35:00,16.47,16.47,16.44,16.45,9700.0,16.47,16.47,16.44,16.45,9700.0
2005-07-25 15:40:00,16.45,16.46,16.43,16.45,6900.0,16.45,16.46,16.43,16.45,6900.0
2005-07-25 15:45:00,16.45,16.45,16.44,16.44,7200.0,16.45,16.45,16.44,16.44,7200.0
2005-07-25 15:50:00,16.45,16.45,16.39,16.4,35300.0,16.45,16.45,16.39,16.4,35300.0
2005-07-25 15:55:00,16.43,16.43,16.37,16.37,42400.0,16.43,16.43,16.37,16.37,42400.0
2005-07-26 09:30:00,16.27,16.35,16.24,16.34,35900.0,16.27,16.35,16.24,16.34,35900.0
2005-07-26 09:35:00,16.34,16.44,16.32,16.41,7800.0,16.34,16.44,16.32,16.41,7800.0
2005-07-26 09:40:00,16.42,16.49,16.42,16.45,8000.0,16.42,16.49,16.42,16.45,8000.0
2005-07-26 09:45:00,16.45,16.49,16.44,16.47,10400.0,16.45,16.49,16.44,16.47,10400.0
2005-07-26 09:50:00,16.48,16.48,16.34,16.36,13700.0,16.48,16.48,16.34,16.36,13700.0
2005-07-26 09:55:00,16.36,16.36,16.19,16.24,20800.0,16.36,16.36,16.19,16.24,20800.0
2005-07-26 10:00:00,16.24,16.29,16.21,16.27,18600.0,16.24,16.29,16.21,16.27,18600.0
2005-07-26 10:05:00,16.28,16.28,16.19,16.2,21600.0,16.28,16.28,16.19,16.2,21600.0
2005-07-26 10:10:00,16.2,16.3,16.19,16.3,18100.0,16.2,16.3,16.19,16.3,18100.0
2005-07-26 10:15:00,16.29,16.43,16.29,16.43,17400.0,16.29,16.43,16.29,16.43,17400.0
2005-07-26 10:20:00,16.42,16.46,16.42,16.46,6900.0,16.42,16.46,16.42,16.46,6900.0
2005-07-26 10:25:00,16.46,16.54,16.46,16.51,8700.0,16.46,16.54,16.46,16.51,8700.0
2005-07-26 10:30:00,16.49,16.55,16.45,16.55,9800.0,16.49,16.55,16.45,16.55,9800.0
2005-07-26 10:35:00,16.54,16.64,16.52,16.63,9500.0,16.54,16.64,16.52,16.63,9500.0
2005-07-26 10:40:00,16.61,16.63,16.48,16.48,4700.0,16.61,16.63,16.48,16.48,4700.0
2005-07-26 10:45:00,16.48,16.48,16.41,16.42,7700.0,16.48,16.48,16.41,16.42,7700.0
2005-07-26 10:50:00,16.42,16.49,16.42,16.45,3400.0,16.42,16.49,16.42,16.45,3400.0
2005-07-26 10:55:00,16.45,16.5,16.45,16.46,5400.0,16.45,16.5,16.45,16.46,5400.0
2005-07-26 11:00:00,16.5,16.65,16.44,16.53,19300.0,16.5,16.65,16.44,16.53,19300.0
2005-07-26 11:05:00,16.51,16.52,16.46,16.48,4800.0,16.51,16.52,16.46,16.48,4800.0
2005-07-26 11:10:00,16.48,16.49,16.48,16.49,6100.0,16.48,16.49,16.48,16.49,6100.0
2005-07-26 11:15:00,16.49,16.52,16.45,16.45,6900.0,16.49,16.52,16.45,16.45,6900.0
2005-07-26 11:20:00,16.48,16.48,16.44,16.45,9600.0,16.48,16.48,16.44,16.45,9600.0
2005-07-26 11:25:00,16.45,16.52,16.44,16.5,5900.0,16.45,16.52,16.44,16.5,5900.0
2005-07-26 11:30:00,16.52,16.52,16.48,16.48,6000.0,16.52,16.52,16.48,16.48,6000.0
2005-07-26 11:35:00,16.45,16.5,16.45,16.5,3400.0,16.45,16.5,16.45,16.5,3400.0
2005-07-26 11:40:00,16.5,16.5,16.49,16.5,5500.0,16.5,16.5,16.49,16.5,5500.0
2005-07-26 11:45:00,16.5,16.52,16.49,16.5,3500.0,16.5,16.52,16.49,16.5,3500.0
2005-07-26 11:50:00,16.49,16.5,16.48,16.48,3800.0,16.49,16.5,16.48,16.48,3800.0
2005-07-26 11:55:00,16.48,16.5,16.48,16.5,3900.0,16.48,16.5,16.48,16.5,3900.0
2005-07-26 12:00:00,16.52,16.55,16.52,16.55,2800.0,16.52,16.55,16.52,16.55,2800.0
2005-07-26 12:05:00,16.54,16.55,16.5,16.51,5100.0,16.54,16.55,16.5,16.51,5100.0
2005-07-26 12:10:00,16.51,16.51,16.47,16.48,6700.0,16.51,16.51,16.47,16.48,6700.0
2005-07-26 12:15:00,16.48,16.48,16.47,16.47,13600.0,16.48,16.48,16.47,16.47,13600.0
2005-07-26 12:20:00,16.47,16.47,16.46,16.47,4600.0,16.47,16.47,16.46,16.47,4600.0
2005-07-26 12:25:00,16.47,16.51,16.45,16.51,11700.0,16.47,16.51,16.45,16.51,11700.0
2005-07-26 12:30:00,16.51,16.55,16.51,16.55,4400.0,16.51,16.55,16.51,16.55,4400.0
2005-07-26 12:35:00,16.55,16.56,16.54,16.55,2700.0,16.55,16.56,16.54,16.55,2700.0
2005-07-26 12:40:00,16.55,16.55,16.55,16.55,2900.0,16.55,16.55,16.55,16.55,2900.0
2005-07-26 12:45:00,16.55,16.56,16.54,16.55,11100.0,16.55,16.56,16.54,16.55,11100.0
2005-07-26 12:50:00,16.55,16.57,16.55,16.56,900.0,16.55,16.57,16.55,16.56,900.0
2005-07-26 12:55:00,16.56,16.56,16.52,16.56,7200.0,16.56,16.56,16.52,16.56,7200.0
2005-07-26 13:00:00,16.56,16.6,16.56,16.58,2200.0,16.56,16.6,16.56,16.58,2200.0
2005-07-26 13:05:00,16.58,16.58,16.55,16.55,7800.0,16.58,16.58,16.55,16.55,7800.0
2005-07-26 13:10:00,16.55,16.61,16.55,16.58,22700.0,16.55,16.61,16.55,16.58,22700.0
2005-07-26 13:15:00,16.61,16.65,16.59,16.64,9900.0,16.61,16.65,16.59,16.64,9900.0
2005-07-26 13:20:00,16.64,16.64,16.63,16.63,1800.0,16.64,16.64,16.63,16.63,1800.0
2005-07-26 13:25:00,16.63,16.7,16.63,16.7,17600.0,16.63,16.7,16.63,16.7,17600.0
2005-07-26 13:30:00,16.69,16.7,16.68,16.69,11800.0,16.69,16.7,16.68,16.69,11800.0
2005-07-26 13:35:00,16.69,16.7,16.68,16.7,6300.0,16.69,16.7,16.68,16.7,6300.0
2005-07-26 13:40:00,16.7,16.75,16.7,16.75,23000.0,16.7,16.75,16.7,16.75,23000.0
2005-07-26 13:45:00,16.75,16.78,16.71,16.75,23400.0,16.75,16.78,16.71,16.75,23400.0
2005-07-26 13:50:00,16.75,16.76,16.73,16.75,10500.0,16.75,16.76,16.73,16.75,10500.0
2005-07-26 13:55:00,16.74,16.75,16.64,16.75,9300.0,16.74,16.75,16.64,16.75,9300.0
2005-07-26 14:00:00,16.76,16.76,16.74,16.74,3700.0,16.76,16.76,16.74,16.74,3700.0
2005-07-26 14:05:00,16.73,16.75,16.72,16.73,4400.0,16.73,16.75,16.72,16.73,4400.0
2005-07-26 14:10:00,16.74,16.75,16.74,16.74,2200.0,16.74,16.75,16.74,16.74,2200.0
2005-07-26 14:15:00,16.75,16.75,16.72,16.72,4000.0,16.75,16.75,16.72,16.72,4000.0
2005-07-26 14:20:00,16.74,16.75,16.73,16.75,10300.0,16.74,16.75,16.73,16.75,10300.0
2005-07-26 14:25:00,16.75,16.75,16.72,16.74,10300.0,16.75,16.75,16.72,16.74,10300.0
2005-07-26 14:30:00,16.74,16.75,16.7,16.74,3900.0,16.74,16.75,16.7,16.74,3900.0
2005-07-26 14:35:00,16.75,16.75,16.74,16.75,17900.0,16.75,16.75,16.74,16.75,17900.0
2005-07-26 14:40:00,16.76,16.82,16.76,16.82,4000.0,16.76,16.82,16.76,16.82,4000.0
2005-07-26 14:45:00,16.81,16.85,16.77,16.84,8600.0,16.81,16.85,16.77,16.84,8600.0
2005-07-26 14:50:00,16.84,16.86,16.78,16.78,6400.0,16.84,16.86,16.78,16.78,6400.0
2005-07-26 14:55:00,16.76,16.77,16.74,16.77,4300.0,16.76,16.77,16.74,16.77,4300.0
2005-07-26 15:00:00,16.78,16.82,16.78,16.82,9900.0,16.78,16.82,16.78,16.82,9900.0
2005-07-26 15:05:00,16.81,16.87,16.81,16.87,11000.0,16.81,16.87,16.81,16.87,11000.0
2005-07-26 15:10:00,16.87,16.88,16.7,16.81,20600.0,16.87,16.88,16.7,16.81,20600.0
2005-07-26 15:15:00,16.82,16.87,16.82,16.86,13300.0,16.82,16.87,16.82,16.86,13300.0
2005-07-26 15:20:00,16.87,16.88,16.86,16.88,12300.0,16.87,16.88,16.86,16.88,12300.0
2005-07-26 15:25:00,16.88,16.9,16.86,16.88,11400.0,16.88,16.9,16.86,16.88,11400.0
2005-07-26 15:30:00,16.87,16.9,16.79,16.8,24300.0,16.87,16.9,16.79,16.8,24300.0
2005-07-26 15:35:00,16.8,16.85,16.77,16.85,10600.0,16.8,16.85,16.77,16.85,10600.0
2005-07-26 15:40:00,16.85,16.86,16.81,16.83,16300.0,16.85,16.86,16.81,16.83,16300.0
2005-07-26 15:45:00,16.85,16.9,16.85,16.89,17400.0,16.85,16.9,16.85,16.89,17400.0
2005-07-26 15:50:00,16.9,16.94,16.89,16.89,26000.0,16.9,16.94,16.89,16.89,26000.0
2005-07-26 15:55:00,16.89,16.94,16.86,16.9,63100.0,16.89,16.94,16.86,16.9,63100.0
2005-07-27 09:30:00,17.0,17.0,16.8,16.86,28300.0,17.0,17.0,16.8,16.86,28300.0
2005-07-27 09:35:00,16.86,16.88,16.85,16.86,15400.0,16.86,16.88,16.85,16.86,15400.0
2005-07-27 09:40:00,16.85,16.86,16.83,16.86,3600.0,16.85,16.86,16.83,16.86,3600.0
2005-07-27 09:45:00,16.85,16.88,16.64,16.88,24000.0,16.85,16.88,16.64,16.88,24000.0
2005-07-27 09:50:00,16.9,16.9,16.84,16.84,5100.0,16.9,16.9,16.84,16.84,5100.0
2005-07-27 09:55:00,16.87,16.87,16.83,16.83,8400.0,16.87,16.87,16.83,16.83,8400.0
2005-07-27 10:00:00,16.83,16.86,16.78,16.79,24200.0,16.83,16.86,16.78,16.79,24200.0
2005-07-27 10:05:00,16.78,16.78,16.65,16.68,11100.0,16.78,16.78,16.65,16.68,11100.0
2005-07-27 10:10:00,16.7,16.76,16.69,16.76,5900.0,16.7,16.76,16.69,16.76,5900.0
2005-07-27 10:15:00,16.75,16.79,16.72,16.78,11400.0,16.75,16.79,16.72,16.78,11400.0
2005-07-27 10:20:00,16.75,16.78,16.73,16.75,15900.0,16.75,16.78,16.73,16.75,15900.0
2005-07-27 10:25:00,16.73,16.74,16.7,16.7,1900.0,16.73,16.74,16.7,16.7,1900.0
2005-07-27 10:30:00,16.68,16.76,16.67,16.7,9100.0,16.68,16.76,16.67,16.7,9100.0
2005-07-27 10:35:00,16.7,16.73,16.7,16.73,5500.0,16.7,16.73,16.7,16.73,5500.0
2005-07-27 10:40:00,16.73,16.75,16.73,16.74,1200.0,16.73,16.75,16.73,16.74,1200.0
2005-07-27 10:45:00,16.74,16.76,16.72,16.76,6800.0,16.74,16.76,16.72,16.76,6800.0
2005-07-27 10:50:00,16.74,16.76,16.65,16.68,5600.0,16.74,16.76,16.65,16.68,5600.0
2005-07-27 10:55:00,16.68,16.69,16.65,16.65,3000.0,16.68,16.69,16.65,16.65,3000.0
2005-07-27 11:00:00,16.65,16.68,16.65,16.67,1300.0,16.65,16.68,16.65,16.67,1300.0
2005-07-27 11:05:00,16.7,16.72,16.69,16.72,1200.0,16.7,16.72,16.69,16.72,1200.0
2005-07-27 11:10:00,16.72,16.77,16.7,16.7,7500.0,16.72,16.77,16.7,16.7,7500.0
2005-07-27 11:15:00,16.77,16.83,16.77,16.82,3400.0,16.77,16.83,16.77,16.82,3400.0
2005-07-27 11:20:00,16.81,16.84,16.81,16.83,3300.0,16.81,16.84,16.81,16.83,3300.0
2005-07-27 11:25:00,16.83,16.84,16.74,16.74,5600.0,16.83,16.84,16.74,16.74,5600.0
2005-07-27 11:30:00,16.73,16.74,16.73,16.74,2800.0,16.73,16.74,16.73,16.74,2800.0
2005-07-27 11:35:00,16.74,16.8,16.73,16.73,5100.0,16.74,16.8,16.73,16.73,5100.0
2005-07-27 11:40:00,16.73,16.73,16.71,16.71,4600.0,16.73,16.73,16.71,16.71,4600.0
2005-07-27 11:45:00,16.72,16.78,16.72,16.76,3400.0,16.72,16.78,16.72,16.76,3400.0
2005-07-27 11:50:00,16.77,16.77,16.75,16.75,3500.0,16.77,16.77,16.75,16.75,3500.0
2005-07-27 11:55:00,16.75,16.75,16.7,16.71,4700.0,16.75,16.75,16.7,16.71,4700.0
2005-07-27 12:00:00,16.71,16.83,16.71,16.83,4200.0,16.71,16.83,16.71,16.83,4200.0
2005-07-27 12:05:00,16.82,16.87,16.79,16.86,3300.0,16.82,16.87,16.79,16.86,3300.0
2005-07-27 12:10:00,16.85,16.85,16.8,16.8,3100.0,16.85,16.85,16.8,16.8,3100.0
2005-07-27 12:15:00,16.82,16.85,16.82,16.84,6500.0,16.82,16.85,16.82,16.84,6500.0
2005-07-27 12:20:00,16.85,16.87,16.82,16.85,7500.0,16.85,16.87,16.82,16.85,7500.0
2005-07-27 12:25:00,16.85,16.86,16.84,16.84,1600.0,16.85,16.86,16.84,16.84,1600.0
2005-07-27 12:30:00,16.84,16.84,16.84,16.84,1700.0,16.84,16.84,16.84,16.84,1700.0
2005-07-27 12:35:00,16.84,16.85,16.8,16.85,6900.0,16.84,16.85,16.8,16.85,6900.0
2005-07-27 12:40:00,16.85,16.85,16.79,16.79,600.0,16.85,16.85,16.79,16.79,600.0
2005-07-27 12:45:00,16.79,16.86,16.79,16.81,4500.0,16.79,16.86,16.79,16.81,4500.0
2005-07-27 12:50:00,16.84,16.88,16.84,16.88,2000.0,16.84,16.88,16.84,16.88,2000.0
2005-07-27 12:55:00,16.88,16.88,16.83,16.83,3800.0,16.88,16.88,16.83,16.83,3800.0
2005-07-27 13:00:00,16.81,16.83,16.81,16.83,2800.0,16.81,16.83,16.81,16.83,2800.0
2005-07-27 13:05:00,16.81,16.81,16.81,16.81,9600.0,16.81,16.81,16.81,16.81,9600.0
2005-07-27 13:10:00,16.81,16.81,16.81,16.81,1400.0,16.81,16.81,16.81,16.81,1400.0
2005-07-27 13:15:00,16.81,16.81,16.81,16.81,1400.0,16.81,16.81,16.81,16.81,1400.0
2005-07-27 13:20:00,16.82,16.82,16.81,16.81,2400.0,16.82,16.82,16.81,16.81,2400.0
2005-07-27 13:25:00,16.8,16.81,16.74,16.78,6000.0,16.8,16.81,16.74,16.78,6000.0
2005-07-27 13:30:00,16.75,16.77,16.75,16.75,2000.0,16.75,16.77,16.75,16.75,2000.0
2005-07-27 13:35:00,16.77,16.79,16.75,16.76,4600.0,16.77,16.79,16.75,16.76,4600.0
2005-07-27 13:40:00,16.78,16.78,16.73,16.75,1800.0,16.78,16.78,16.73,16.75,1800.0
2005-07-27 13:45:00,16.76,16.78,16.75,16.75,1400.0,16.76,16.78,16.75,16.75,1400.0
2005-07-27 13:50:00,16.75,16.76,16.75,16.76,2000.0,16.75,16.76,16.75,16.76,2000.0
2005-07-27 13:55:00,16.78,16.81,16.78,16.81,2500.0,16.78,16.81,16.78,16.81,2500.0
2005-07-27 14:00:00,16.81,16.87,16.81,16.84,5600.0,16.81,16.87,16.81,16.84,5600.0
2005-07-27 14:05:00,16.85,16.88,16.82,16.82,8600.0,16.85,16.88,16.82,16.82,8600.0
2005-07-27 14:10:00,16.83,16.87,16.8,16.81,11000.0,16.83,16.87,16.8,16.81,11000.0
2005-07-27 14:15:00,16.79,16.83,16.78,16.82,9000.0,16.79,16.83,16.78,16.82,9000.0
2005-07-27 14:20:00,16.83,16.85,16.78,16.78,13800.0,16.83,16.85,16.78,16.78,13800.0
2005-07-27 14:25:00,16.78,16.79,16.78,16.78,5900.0,16.78,16.79,16.78,16.78,5900.0
2005-07-27 14:30:00,16.79,16.82,16.76,16.77,11200.0,16.79,16.82,16.76,16.77,11200.0
2005-07-27 14:35:00,16.77,16.77,16.76,16.76,6800.0,16.77,16.77,16.76,16.76,6800.0
2005-07-27 14:40:00,16.76,16.77,16.71,16.72,11900.0,16.76,16.77,16.71,16.72,11900.0
2005-07-27 14:45:00,16.72,16.73,16.7,16.73,4300.0,16.72,16.73,16.7,16.73,4300.0
2005-07-27 14:50:00,16.73,16.73,16.72,16.72,12300.0,16.73,16.73,16.72,16.72,12300.0
2005-07-27 14:55:00,16.73,16.73,16.7,16.7,12500.0,16.73,16.73,16.7,16.7,12500.0
2005-07-27 15:00:00,16.7,16.76,16.7,16.75,18900.0,16.7,16.76,16.7,16.75,18900.0
2005-07-27 15:05:00,16.75,16.76,16.75,16.76,6600.0,16.75,16.76,16.75,16.76,6600.0
2005-07-27 15:10:00,16.76,16.78,16.75,16.76,7000.0,16.76,16.78,16.75,16.76,7000.0
2005-07-27 15:15:00,16.75,16.8,16.75,16.79,13300.0,16.75,16.8,16.75,16.79,13300.0
2005-07-27 15:20:00,16.78,16.84,16.76,16.77,32400.0,16.78,16.84,16.76,16.77,32400.0
2005-07-27 15:25:00,16.8,16.86,16.79,16.81,7000.0,16.8,16.86,16.79,16.81,7000.0
2005-07-27 15:30:00,16.81,16.86,16.8,16.85,24600.0,16.81,16.86,16.8,16.85,24600.0
2005-07-27 15:35:00,16.85,16.86,16.83,16.85,9600.0,16.85,16.86,16.83,16.85,9600.0
2005-07-27 15:40:00,16.85,16.86,16.85,16.86,16200.0,16.85,16.86,16.85,16.86,16200.0
2005-07-27 15:45:00,16.85,16.95,16.85,16.9,36100.0,16.85,16.95,16.85,16.9,36100.0
2005-07-27 15:50:00,16.91,17.0,16.85,16.9,35300.0,16.91,17.0,16.85,16.9,35300.0
2005-07-27 15:55:00,16.89,16.96,16.85,16.88,23900.0,16.89,16.96,16.85,16.88,23900.0
2005-07-28 09:30:00,16.78,16.94,16.38,16.73,66400.0,16.78,16.94,16.38,16.73,66400.0
2005-07-28 09:35:00,16.72,16.79,16.66,16.72,14600.0,16.72,16.79,16.66,16.72,14600.0
2005-07-28 09:40:00,16.7,16.8,16.7,16.75,16300.0,16.7,16.8,16.7,16.75,16300.0
2005-07-28 09:45:00,16.75,16.75,16.53,16.59,19600.0,16.75,16.75,16.53,16.59,19600.0
2005-07-28 09:50:00,16.59,16.63,16.58,16.6,11100.0,16.59,16.63,16.58,16.6,11100.0
2005-07-28 09:55:00,16.6,16.61,16.55,16.61,16400.0,16.6,16.61,16.55,16.61,16400.0
2005-07-28 10:00:00,16.59,16.61,16.56,16.6,22300.0,16.59,16.61,16.56,16.6,22300.0
2005-07-28 10:05:00,16.59,16.59,16.51,16.53,32100.0,16.59,16.59,16.51,16.53,32100.0
2005-07-28 10:10:00,16.53,16.53,16.45,16.49,23300.0,16.53,16.53,16.45,16.49,23300.0
2005-07-28 10:15:00,16.46,16.46,16.27,16.27,20200.0,16.46,16.46,16.27,16.27,20200.0
2005-07-28 10:20:00,16.26,16.32,16.26,16.3,34100.0,16.26,16.32,16.26,16.3,34100.0
2005-07-28 10:25:00,16.3,16.3,16.29,16.29,16700.0,16.3,16.3,16.29,16.29,16700.0
2005-07-28 10:30:00,16.27,16.27,16.2,16.21,43500.0,16.27,16.27,16.2,16.21,43500.0
2005-07-28 10:35:00,16.21,16.3,16.18,16.23,38600.0,16.21,16.3,16.18,16.23,38600.0
2005-07-28 10:40:00,16.23,16.3,16.14,16.2,30500.0,16.23,16.3,16.14,16.2,30500.0
2005-07-28 10:45:00,16.18,16.18,15.92,16.07,77900.0,16.18,16.18,15.92,16.07,77900.0
2005-07-28 10:50:00,16.07,16.18,15.99,16.1,54300.0,16.07,16.18,15.99,16.1,54300.0
2005-07-28 10:55:00,16.11,16.11,16.0,16.0,33900.0,16.11,16.11,16.0,16.0,33900.0
2005-07-28 11:00:00,16.01,16.07,16.01,16.02,30500.0,16.01,16.07,16.01,16.02,30500.0
2005-07-28 11:05:00,16.02,16.02,16.0,16.0,20800.0,16.02,16.02,16.0,16.0,20800.0
2005-07-28 11:10:00,16.0,16.0,15.75,15.79,76700.0,16.0,16.0,15.75,15.79,76700.0
2005-07-28 11:15:00,15.78,15.89,15.77,15.88,30700.0,15.78,15.89,15.77,15.88,30700.0
2005-07-28 11:20:00,15.89,16.09,15.87,15.98,61700.0,15.89,16.09,15.87,15.98,61700.0
2005-07-28 11:25:00,15.98,16.18,15.98,16.12,26400.0,15.98,16.18,15.98,16.12,26400.0
2005-07-28 11:30:00,16.11,16.31,16.06,16.26,22200.0,16.11,16.31,16.06,16.26,22200.0
2005-07-28 11:35:00,16.23,16.23,16.06,16.12,21900.0,16.23,16.23,16.06,16.12,21900.0
2005-07-28 11:40:00,16.15,16.22,16.13,16.2,45300.0,16.15,16.22,16.13,16.2,45300.0
2005-07-28 11:45:00,16.21,16.25,16.14,16.16,36400.0,16.21,16.25,16.14,16.16,36400.0
2005-07-28 11:50:00,16.15,16.16,16.1,16.1,20400.0,16.15,16.16,16.1,16.1,20400.0
2005-07-28 11:55:00,16.1,16.13,16.1,16.12,16700.0,16.1,16.13,16.1,16.12,16700.0
2005-07-28 12:00:00,16.12,16.12,16.05,16.05,13100.0,16.12,16.12,16.05,16.05,13100.0
2005-07-28 12:05:00,16.05,16.1,16.05,16.1,22100.0,16.05,16.1,16.05,16.1,22100.0
2005-07-28 12:10:00,16.1,16.15,16.07,16.08,32300.0,16.1,16.15,16.07,16.08,32300.0
2005-07-28 12:15:00,16.08,16.08,16.07,16.07,17500.0,16.08,16.08,16.07,16.07,17500.0
2005-07-28 12:20:00,16.08,16.08,16.01,16.02,18500.0,16.08,16.08,16.01,16.02,18500.0
2005-07-28 12:25:00,16.01,16.03,16.0,16.0,8000.0,16.01,16.03,16.0,16.0,8000.0
2005-07-28 12:30:00,16.01,16.01,15.93,15.98,26900.0,16.01,16.01,15.93,15.98,26900.0
2005-07-28 12:35:00,15.99,16.03,15.98,16.03,21600.0,15.99,16.03,15.98,16.03,21600.0
2005-07-28 12:40:00,16.01,16.01,15.96,16.01,15200.0,16.01,16.01,15.96,16.01,15200.0
2005-07-28 12:45:00,16.01,16.1,16.0,16.06,16200.0,16.01,16.1,16.0,16.06,16200.0
2005-07-28 12:50:00,16.05,16.06,16.0,16.0,8900.0,16.05,16.06,16.0,16.0,8900.0
2005-07-28 12:55:00,16.01,16.01,15.99,16.0,8300.0,16.01,16.01,15.99,16.0,8300.0
2005-07-28 13:00:00,16.01,16.01,15.99,15.99,15600.0,16.01,16.01,15.99,15.99,15600.0
2005-07-28 13:05:00,15.99,16.0,15.96,15.96,12100.0,15.99,16.0,15.96,15.96,12100.0
2005-07-28 13:10:00,15.97,16.0,15.96,16.0,9100.0,15.97,16.0,15.96,16.0,9100.0
2005-07-28 13:15:00,15.97,16.01,15.96,16.0,11300.0,15.97,16.01,15.96,16.0,11300.0
2005-07-28 13:20:00,16.0,16.02,16.0,16.0,8200.0,16.0,16.02,16.0,16.0,8200.0
2005-07-28 13:25:00,16.0,16.04,15.98,15.99,9400.0,16.0,16.04,15.98,15.99,9400.0
2005-07-28 13:30:00,16.0,16.07,15.99,16.05,13200.0,16.0,16.07,15.99,16.05,13200.0
2005-07-28 13:35:00,16.05,16.1,16.04,16.04,4700.0,16.05,16.1,16.04,16.04,4700.0
2005-07-28 13:40:00,16.03,16.03,16.0,16.0,4300.0,16.03,16.03,16.0,16.0,4300.0
2005-07-28 13:45:00,16.0,16.05,16.0,16.05,10300.0,16.0,16.05,16.0,16.05,10300.0
2005-07-28 13:50:00,16.05,16.08,16.03,16.03,10300.0,16.05,16.08,16.03,16.03,10300.0
2005-07-28 13:55:00,16.03,16.05,16.02,16.03,4400.0,16.03,16.05,16.02,16.03,4400.0
2005-07-28 14:00:00,16.03,16.04,16.0,16.02,12100.0,16.03,16.04,16.0,16.02,12100.0
2005-07-28 14:05:00,16.02,16.03,16.02,16.02,7600.0,16.02,16.03,16.02,16.02,7600.0
2005-07-28 14:10:00,16.0,16.01,16.0,16.0,7200.0,16.0,16.01,16.0,16.0,7200.0
2005-07-28 14:15:00,16.01,16.01,16.0,16.0,6500.0,16.01,16.01,16.0,16.0,6500.0
2005-07-28 14:20:00,16.0,16.0,15.98,15.98,21000.0,16.0,16.0,15.98,15.98,21000.0
2005-07-28 14:25:00,15.98,16.07,15.98,16.01,10600.0,15.98,16.07,15.98,16.01,10600.0
2005-07-28 14:30:00,16.02,16.02,15.98,16.0,8600.0,16.02,16.02,15.98,16.0,8600.0
2005-07-28 14:35:00,16.0,16.0,15.97,15.97,12100.0,16.0,16.0,15.97,15.97,12100.0
2005-07-28 14:40:00,15.97,15.99,15.97,15.97,7400.0,15.97,15.99,15.97,15.97,7400.0
2005-07-28 14:45:00,15.97,16.02,15.97,16.02,9500.0,15.97,16.02,15.97,16.02,9500.0
2005-07-28 14:50:00,16.0,16.07,16.0,16.03,10600.0,16.0,16.07,16.0,16.03,10600.0
2005-07-28 14:55:00,16.03,16.05,16.01,16.03,6900.0,16.03,16.05,16.01,16.03,6900.0
2005-07-28 15:00:00,16.03,16.05,16.0,16.04,28100.0,16.03,16.05,16.0,16.04,28100.0
2005-07-28 15:05:00,16.02,16.04,16.0,16.0,17100.0,16.02,16.04,16.0,16.0,17100.0
2005-07-28 15:10:00,16.0,16.01,16.0,16.01,11900.0,16.0,16.01,16.0,16.01,11900.0
2005-07-28 15:15:00,16.0,16.06,16.0,16.01,15700.0,16.0,16.06,16.0,16.01,15700.0
2005-07-28 15:20:00,16.02,16.09,16.0,16.05,19800.0,16.02,16.09,16.0,16.05,19800.0
2005-07-28 15:25:00,16.05,16.08,16.0,16.07,9800.0,16.05,16.08,16.0,16.07,9800.0
2005-07-28 15:30:00,16.07,16.07,16.0,16.04,19100.0,16.07,16.07,16.0,16.04,19100.0
2005-07-28 15:35:00,16.05,16.1,16.05,16.06,24300.0,16.05,16.1,16.05,16.06,24300.0
2005-07-28 15:40:00,16.07,16.09,16.06,16.08,13400.0,16.07,16.09,16.06,16.08,13400.0
2005-07-28 15:45:00,16.09,16.13,16.08,16.13,43600.0,16.09,16.13,16.08,16.13,43600.0
2005-07-28 15:50:00,16.14,16.19,16.13,16.16,123600.0,16.14,16.19,16.13,16.16,123600.0
2005-07-28 15:55:00,16.17,16.24,16.16,16.24,65200.0,16.17,16.24,16.16,16.24,65200.0
2005-07-29 09:30:00,16.2,16.3,16.13,16.19,14400.0,16.2,16.3,16.13,16.19,14400.0
2005-07-29 09:35:00,16.15,16.19,16.0,16.0,13200.0,16.15,16.19,16.0,16.0,13200.0
2005-07-29 09:40:00,15.98,16.02,15.98,15.99,24000.0,15.98,16.02,15.98,15.99,24000.0
2005-07-29 09:45:00,15.99,16.02,15.98,16.0,13700.0,15.99,16.02,15.98,16.0,13700.0
2005-07-29 09:50:00,16.02,16.02,15.98,15.98,14800.0,16.02,16.02,15.98,15.98,14800.0
2005-07-29 09:55:00,15.99,16.07,15.84,15.9,37100.0,15.99,16.07,15.84,15.9,37100.0
2005-07-29 10:00:00,15.9,15.93,15.86,15.88,15700.0,15.9,15.93,15.86,15.88,15700.0
2005-07-29 10:05:00,15.87,15.88,15.85,15.85,19500.0,15.87,15.88,15.85,15.85,19500.0
2005-07-29 10:10:00,15.85,15.87,15.85,15.87,11200.0,15.85,15.87,15.85,15.87,11200.0
2005-07-29 10:15:00,15.86,15.86,15.79,15.79,39800.0,15.86,15.86,15.79,15.79,39800.0
2005-07-29 10:20:00,15.8,15.86,15.79,15.86,7500.0,15.8,15.86,15.79,15.86,7500.0
2005-07-29 10:25:00,15.86,15.88,15.86,15.86,5300.0,15.86,15.88,15.86,15.86,5300.0
2005-07-29 10:30:00,15.86,15.87,15.8,15.8,16800.0,15.86,15.87,15.8,15.8,16800.0
2005-07-29 10:35:00,15.8,15.87,15.8,15.85,12300.0,15.8,15.87,15.8,15.85,12300.0
2005-07-29 10:40:00,15.85,15.87,15.82,15.84,20900.0,15.85,15.87,15.82,15.84,20900.0
2005-07-29 10:45:00,15.84,15.86,15.82,15.84,21100.0,15.84,15.86,15.82,15.84,21100.0
2005-07-29 10:50:00,15.84,15.87,15.83,15.86,11600.0,15.84,15.87,15.83,15.86,11600.0
2005-07-29 10:55:00,15.86,15.9,15.85,15.9,8900.0,15.86,15.9,15.85,15.9,8900.0
2005-07-29 11:00:00,15.89,16.01,15.88,15.97,29200.0,15.89,16.01,15.88,15.97,29200.0
2005-07-29 11:05:00,15.97,15.99,15.95,15.98,8500.0,15.97,15.99,15.95,15.98,8500.0
2005-07-29 11:10:00,15.96,16.01,15.96,16.0,6400.0,15.96,16.01,15.96,16.0,6400.0
2005-07-29 11:15:00,16.01,16.07,16.01,16.07,5800.0,16.01,16.07,16.01,16.07,5800.0
2005-07-29 11:20:00,16.07,16.07,16.0,16.01,35400.0,16.07,16.07,16.0,16.01,35400.0
2005-07-29 11:25:00,16.02,16.05,16.01,16.04,2900.0,16.02,16.05,16.01,16.04,2900.0
2005-07-29 11:30:00,16.02,16.09,16.0,16.09,8500.0,16.02,16.09,16.0,16.09,8500.0
2005-07-29 11:35:00,16.09,16.09,15.98,16.0,6800.0,16.09,16.09,15.98,16.0,6800.0
2005-07-29 11:40:00,16.0,16.06,15.98,15.98,10900.0,16.0,16.06,15.98,15.98,10900.0
2005-07-29 11:45:00,15.96,15.98,15.93,15.95,4100.0,15.96,15.98,15.93,15.95,4100.0
2005-07-29 11:50:00,15.95,15.95,15.9,15.9,7200.0,15.95,15.95,15.9,15.9,7200.0
2005-07-29 11:55:00,15.9,15.9,15.9,15.9,7800.0,15.9,15.9,15.9,15.9,7800.0
2005-07-29 12:00:00,15.9,16.0,15.9,15.91,8200.0,15.9,16.0,15.9,15.91,8200.0
2005-07-29 12:05:00,15.9,15.95,15.9,15.95,7500.0,15.9,15.95,15.9,15.95,7500.0
2005-07-29 12:10:00,15.95,15.96,15.9,15.92,7000.0,15.95,15.96,15.9,15.92,7000.0
2005-07-29 12:15:00,15.93,15.95,15.9,15.9,5400.0,15.93,15.95,15.9,15.9,5400.0
2005-07-29 12:20:00,15.9,15.96,15.9,15.91,3000.0,15.9,15.96,15.9,15.91,3000.0
2005-07-29 12:25:00,15.93,15.93,15.92,15.92,1400.0,15.93,15.93,15.92,15.92,1400.0
2005-07-29 12:30:00,15.92,15.93,15.9,15.92,11600.0,15.92,15.93,15.9,15.92,11600.0
2005-07-29 12:35:00,15.94,15.96,15.92,15.92,6100.0,15.94,15.96,15.92,15.92,6100.0
2005-07-29 12:40:00,15.93,15.93,15.92,15.92,1600.0,15.93,15.93,15.92,15.92,1600.0
2005-07-29 12:45:00,15.92,15.92,15.87,15.87,12300.0,15.92,15.92,15.87,15.87,12300.0
2005-07-29 12:50:00,15.87,15.89,15.86,15.86,9700.0,15.87,15.89,15.86,15.86,9700.0
2005-07-29 12:55:00,15.86,15.89,15.85,15.88,14400.0,15.86,15.89,15.85,15.88,14400.0
2005-07-29 13:00:00,15.9,15.91,15.87,15.89,7200.0,15.9,15.91,15.87,15.89,7200.0
2005-07-29 13:05:00,15.88,15.88,15.85,15.86,4600.0,15.88,15.88,15.85,15.86,4600.0
2005-07-29 13:10:00,15.86,15.98,15.86,15.97,9100.0,15.86,15.98,15.86,15.97,9100.0
2005-07-29 13:15:00,15.98,16.08,15.92,15.92,10300.0,15.98,16.08,15.92,15.92,10300.0
2005-07-29 13:20:00,15.93,15.93,15.88,15.89,2100.0,15.93,15.93,15.88,15.89,2100.0
2005-07-29 13:25:00,15.88,15.88,15.85,15.85,5300.0,15.88,15.88,15.85,15.85,5300.0
2005-07-29 13:30:00,15.86,15.91,15.86,15.91,9600.0,15.86,15.91,15.86,15.91,9600.0
2005-07-29 13:35:00,15.9,15.9,15.85,15.85,14900.0,15.9,15.9,15.85,15.85,14900.0
2005-07-29 13:40:00,15.85,15.86,15.85,15.86,4900.0,15.85,15.86,15.85,15.86,4900.0
2005-07-29 13:45:00,15.87,15.89,15.87,15.87,1900.0,15.87,15.89,15.87,15.87,1900.0
2005-07-29 13:50:00,15.87,15.89,15.87,15.89,2300.0,15.87,15.89,15.87,15.89,2300.0
2005-07-29 13:55:00,15.88,15.89,15.87,15.87,4100.0,15.88,15.89,15.87,15.87,4100.0
2005-07-29 14:00:00,15.88,15.89,15.88,15.88,3000.0,15.88,15.89,15.88,15.88,3000.0
2005-07-29 14:05:00,15.89,15.99,15.88,15.98,13800.0,15.89,15.99,15.88,15.98,13800.0
2005-07-29 14:10:00,15.98,15.99,15.97,15.99,2900.0,15.98,15.99,15.97,15.99,2900.0
2005-07-29 14:15:00,15.99,16.0,15.98,16.0,9700.0,15.99,16.0,15.98,16.0,9700.0
2005-07-29 14:20:00,16.0,16.04,15.99,16.0,5200.0,16.0,16.04,15.99,16.0,5200.0
2005-07-29 14:25:00,16.02,16.03,16.01,16.03,8500.0,16.02,16.03,16.01,16.03,8500.0
2005-07-29 14:30:00,16.03,16.03,16.01,16.01,6700.0,16.03,16.03,16.01,16.01,6700.0
2005-07-29 14:35:00,16.02,16.02,16.01,16.01,13600.0,16.02,16.02,16.01,16.01,13600.0
2005-07-29 14:40:00,16.02,16.03,16.01,16.03,6500.0,16.02,16.03,16.01,16.03,6500.0
2005-07-29 14:45:00,16.02,16.03,15.99,16.02,8300.0,16.02,16.03,15.99,16.02,8300.0
2005-07-29 14:50:00,16.03,16.15,16.03,16.05,9400.0,16.03,16.15,16.03,16.05,9400.0
2005-07-29 14:55:00,16.06,16.13,16.06,16.06,7100.0,16.06,16.13,16.06,16.06,7100.0
2005-07-29 15:00:00,16.07,16.07,16.05,16.05,8600.0,16.07,16.07,16.05,16.05,8600.0
2005-07-29 15:05:00,16.05,16.05,16.02,16.02,9200.0,16.05,16.05,16.02,16.02,9200.0
2005-07-29 15:10:00,16.02,16.16,16.02,16.11,10300.0,16.02,16.16,16.02,16.11,10300.0
2005-07-29 15:15:00,16.09,16.09,15.98,15.99,35200.0,16.09,16.09,15.98,15.99,35200.0
2005-07-29 15:20:00,15.99,16.01,15.95,15.99,22000.0,15.99,16.01,15.95,15.99,22000.0
2005-07-29 15:25:00,15.99,16.0,15.94,15.96,3400.0,15.99,16.0,15.94,15.96,3400.0
2005-07-29 15:30:00,15.97,15.99,15.93,15.99,8800.0,15.97,15.99,15.93,15.99,8800.0
2005-07-29 15:35:00,15.99,16.0,15.98,16.0,4900.0,15.99,16.0,15.98,16.0,4900.0
2005-07-29 15:40:00,16.0,16.0,15.9,15.91,18500.0,16.0,16.0,15.9,15.91,18500.0
2005-07-29 15:45:00,15.91,15.91,15.85,15.87,11500.0,15.91,15.91,15.85,15.87,11500.0
2005-07-29 15:50:00,15.85,15.95,15.85,15.85,32600.0,15.85,15.95,15.85,15.85,32600.0
2005-07-29 15:55:00,15.87,16.0,15.85,15.96,48300.0,15.87,16.0,15.85,15.96,48300.0
2005-08-01 09:30:00,15.93,16.28,15.93,16.28,28400.0,15.93,16.28,15.93,16.28,28400.0
2005-08-01 09:35:00,16.28,16.29,16.22,16.28,21600.0,16.28,16.29,16.22,16.28,21600.0
2005-08-01 09:40:00,16.28,16.28,16.18,16.22,8300.0,16.28,16.28,16.18,16.22,8300.0
2005-08-01 09:45:00,16.24,16.24,16.04,16.15,11100.0,16.24,16.24,16.04,16.15,11100.0
2005-08-01 09:50:00,16.16,16.25,15.98,16.06,36700.0,16.16,16.25,15.98,16.06,36700.0
2005-08-01 09:55:00,16.05,16.15,16.05,16.15,23200.0,16.05,16.15,16.05,16.15,23200.0
2005-08-01 10:00:00,16.15,16.15,16.13,16.13,10600.0,16.15,16.15,16.13,16.13,10600.0
2005-08-01 10:05:00,16.13,16.15,16.08,16.08,11400.0,16.13,16.15,16.08,16.08,11400.0
2005-08-01 10:10:00,16.07,16.15,16.07,16.13,3100.0,16.07,16.15,16.07,16.13,3100.0
2005-08-01 10:15:00,16.14,16.17,16.11,16.12,6900.0,16.14,16.17,16.11,16.12,6900.0
2005-08-01 10:20:00,16.13,16.21,16.13,16.21,10100.0,16.13,16.21,16.13,16.21,10100.0
2005-08-01 10:25:00,16.2,16.2,16.06,16.06,7800.0,16.2,16.2,16.06,16.06,7800.0
2005-08-01 10:30:00,16.06,16.06,15.9,15.92,31600.0,16.06,16.06,15.9,15.92,31600.0
2005-08-01 10:35:00,15.92,16.0,15.92,15.97,18500.0,15.92,16.0,15.92,15.97,18500.0
2005-08-01 10:40:00,15.98,15.98,15.89,15.89,7000.0,15.98,15.98,15.89,15.89,7000.0
2005-08-01 10:45:00,15.89,15.97,15.89,15.93,5600.0,15.89,15.97,15.89,15.93,5600.0
2005-08-01 10:50:00,15.93,15.97,15.92,15.97,2200.0,15.93,15.97,15.92,15.97,2200.0
2005-08-01 10:55:00,15.98,15.99,15.96,15.97,6500.0,15.98,15.99,15.96,15.97,6500.0
2005-08-01 11:00:00,15.98,15.98,15.95,15.98,6900.0,15.98,15.98,15.95,15.98,6900.0
2005-08-01 11:05:00,15.98,15.99,15.92,15.93,5000.0,15.98,15.99,15.92,15.93,5000.0
2005-08-01 11:10:00,15.95,15.96,15.93,15.95,6400.0,15.95,15.96,15.93,15.95,6400.0
2005-08-01 11:15:00,15.93,16.0,15.93,15.96,6200.0,15.93,16.0,15.93,15.96,6200.0
2005-08-01 11:20:00,16.0,16.05,15.97,16.05,15300.0,16.0,16.05,15.97,16.05,15300.0
2005-08-01 11:25:00,16.05,16.07,16.04,16.07,5800.0,16.05,16.07,16.04,16.07,5800.0
2005-08-01 11:30:00,16.08,16.1,16.08,16.09,5300.0,16.08,16.1,16.08,16.09,5300.0
2005-08-01 11:35:00,16.08,16.1,16.05,16.06,11400.0,16.08,16.1,16.05,16.06,11400.0
2005-08-01 11:40:00,16.06,16.1,16.05,16.1,6000.0,16.06,16.1,16.05,16.1,6000.0
2005-08-01 11:45:00,16.1,16.11,16.09,16.11,8200.0,16.1,16.11,16.09,16.11,8200.0
2005-08-01 11:50:00,16.11,16.11,16.1,16.11,8100.0,16.11,16.11,16.1,16.11,8100.0
2005-08-01 11:55:00,16.11,16.11,16.1,16.11,7200.0,16.11,16.11,16.1,16.11,7200.0
2005-08-01 12:00:00,16.11,16.12,16.1,16.11,10200.0,16.11,16.12,16.1,16.11,10200.0
2005-08-01 12:05:00,16.1,16.11,16.1,16.1,10700.0,16.1,16.11,16.1,16.1,10700.0
2005-08-01 12:10:00,16.1,16.11,16.09,16.1,4400.0,16.1,16.11,16.09,16.1,4400.0
2005-08-01 12:15:00,16.11,16.12,16.11,16.11,2100.0,16.11,16.12,16.11,16.11,2100.0
2005-08-01 12:20:00,16.1,16.12,16.08,16.08,12200.0,16.1,16.12,16.08,16.08,12200.0
2005-08-01 12:25:00,16.07,16.1,16.06,16.1,10500.0,16.07,16.1,16.06,16.1,10500.0
2005-08-01 12:30:00,16.11,16.12,16.1,16.12,2300.0,16.11,16.12,16.1,16.12,2300.0
2005-08-01 12:35:00,16.11,16.11,16.08,16.11,4300.0,16.11,16.11,16.08,16.11,4300.0
2005-08-01 12:40:00,16.1,16.11,16.1,16.11,2600.0,16.1,16.11,16.1,16.11,2600.0
2005-08-01 12:45:00,16.11,16.11,16.08,16.08,4700.0,16.11,16.11,16.08,16.08,4700.0
2005-08-01 12:50:00,16.09,16.09,15.98,15.99,22800.0,16.09,16.09,15.98,15.99,22800.0
2005-08-01 12:55:00,15.98,15.98,15.93,15.98,3500.0,15.98,15.98,15.93,15.98,3500.0
2005-08-01 13:00:00,15.98,15.98,15.97,15.98,1900.0,15.98,15.98,15.97,15.98,1900.0
2005-08-01 13:05:00,15.98,16.0,15.98,15.98,10900.0,15.98,16.0,15.98,15.98,10900.0
2005-08-01 13:10:00,16.0,16.0,15.86,15.96,35100.0,16.0,16.0,15.86,15.96,35100.0
2005-08-01 13:15:00,15.93,15.97,15.91,15.97,2400.0,15.93,15.97,15.91,15.97,2400.0
2005-08-01 13:20:00,15.98,15.98,15.96,15.96,2200.0,15.98,15.98,15.96,15.96,2200.0
2005-08-01 13:25:00,15.97,15.97,15.96,15.96,3200.0,15.97,15.97,15.96,15.96,3200.0
2005-08-01 13:30:00,15.97,15.99,15.93,15.99,16300.0,15.97,15.99,15.93,15.99,16300.0
2005-08-01 13:35:00,16.0,16.0,15.96,16.0,5500.0,16.0,16.0,15.96,16.0,5500.0
2005-08-01 13:40:00,15.97,15.99,15.94,15.97,5700.0,15.97,15.99,15.94,15.97,5700.0
2005-08-01 13:45:00,15.97,16.0,15.96,16.0,1800.0,15.97,16.0,15.96,16.0,1800.0
2005-08-01 13:50:00,16.0,16.0,15.99,16.0,2700.0,16.0,16.0,15.99,16.0,2700.0
2005-08-01 13:55:00,16.0,16.0,15.97,15.97,2700.0,16.0,16.0,15.97,15.97,2700.0
2005-08-01 14:00:00,15.97,16.0,15.97,16.0,10300.0,15.97,16.0,15.97,16.0,10300.0
2005-08-01 14:05:00,15.99,16.0,15.99,16.0,4200.0,15.99,16.0,15.99,16.0,4200.0
2005-08-01 14:10:00,16.0,16.03,15.99,16.03,8500.0,16.0,16.03,15.99,16.03,8500.0
2005-08-01 14:15:00,16.03,16.08,16.02,16.04,4700.0,16.03,16.08,16.02,16.04,4700.0
2005-08-01 14:20:00,16.03,16.06,16.01,16.04,5200.0,16.03,16.06,16.01,16.04,5200.0
2005-08-01 14:25:00,16.03,16.06,16.0,16.0,5000.0,16.03,16.06,16.0,16.0,5000.0
2005-08-01 14:30:00,16.01,16.04,16.0,16.01,14600.0,16.01,16.04,16.0,16.01,14600.0
2005-08-01 14:35:00,16.0,16.04,16.0,16.01,26000.0,16.0,16.04,16.0,16.01,26000.0
2005-08-01 14:40:00,16.0,16.01,15.98,15.99,3400.0,16.0,16.01,15.98,15.99,3400.0
2005-08-01 14:45:00,15.99,16.02,15.99,15.99,4400.0,15.99,16.02,15.99,15.99,4400.0
2005-08-01 14:50:00,16.0,16.02,15.99,16.02,3900.0,16.0,16.02,15.99,16.02,3900.0
2005-08-01 14:55:00,16.03,16.05,16.0,16.0,5800.0,16.03,16.05,16.0,16.0,5800.0
2005-08-01 15:00:00,16.01,16.01,15.99,16.0,5000.0,16.01,16.01,15.99,16.0,5000.0
2005-08-01 15:05:00,16.0,16.0,15.97,15.99,3900.0,16.0,16.0,15.97,15.99,3900.0
2005-08-01 15:10:00,15.99,16.0,15.98,15.98,3900.0,15.99,16.0,15.98,15.98,3900.0
2005-08-01 15:15:00,15.98,16.0,15.96,16.0,6400.0,15.98,16.0,15.96,16.0,6400.0
2005-08-01 15:20:00,16.0,16.0,15.99,16.0,7100.0,16.0,16.0,15.99,16.0,7100.0
2005-08-01 15:25:00,16.0,16.01,15.99,16.0,23200.0,16.0,16.01,15.99,16.0,23200.0
2005-08-01 15:30:00,16.01,16.02,15.99,16.01,41300.0,16.01,16.02,15.99,16.01,41300.0
2005-08-01 15:35:00,16.0,16.0,15.96,15.99,21900.0,16.0,16.0,15.96,15.99,21900.0
2005-08-01 15:40:00,16.0,16.03,15.98,16.01,19000.0,16.0,16.03,15.98,16.01,19000.0
2005-08-01 15:45:00,16.01,16.06,15.99,16.0,35200.0,16.01,16.06,15.99,16.0,35200.0
2005-08-01 15:50:00,16.0,16.01,15.99,16.0,25500.0,16.0,16.01,15.99,16.0,25500.0
2005-08-01 15:55:00,16.01,16.11,16.0,16.09,52300.0,16.01,16.11,16.0,16.09,52300.0
2005-08-02 09:30:00,16.18,16.2,15.91,16.04,18700.0,16.18,16.2,15.91,16.04,18700.0
2005-08-02 09:35:00,16.12,16.18,16.03,16.06,13100.0,16.12,16.18,16.03,16.06,13100.0
2005-08-02 09:40:00,16.06,16.12,16.04,16.04,22000.0,16.06,16.12,16.04,16.04,22000.0
2005-08-02 09:45:00,16.05,16.07,16.03,16.03,5900.0,16.05,16.07,16.03,16.03,5900.0
2005-08-02 09:50:00,16.04,16.06,16.03,16.05,18800.0,16.04,16.06,16.03,16.05,18800.0
2005-08-02 09:55:00,16.05,16.05,16.03,16.03,11300.0,16.05,16.05,16.03,16.03,11300.0
2005-08-02 10:00:00,16.03,16.03,15.96,15.99,14500.0,16.03,16.03,15.96,15.99,14500.0
2005-08-02 10:05:00,15.98,16.01,15.97,16.01,16800.0,15.98,16.01,15.97,16.01,16800.0
2005-08-02 10:10:00,16.02,16.05,16.0,16.01,10200.0,16.02,16.05,16.0,16.01,10200.0
2005-08-02 10:15:00,16.01,16.02,15.99,16.0,20200.0,16.01,16.02,15.99,16.0,20200.0
2005-08-02 10:20:00,16.01,16.01,16.0,16.0,12300.0,16.01,16.01,16.0,16.0,12300.0
2005-08-02 10:25:00,16.0,16.01,15.99,15.99,13900.0,16.0,16.01,15.99,15.99,13900.0
2005-08-02 10:30:00,15.99,16.02,15.99,16.02,17900.0,15.99,16.02,15.99,16.02,17900.0
2005-08-02 10:35:00,16.03,16.03,16.02,16.03,5500.0,16.03,16.03,16.02,16.03,5500.0
2005-08-02 10:40:00,16.03,16.1,16.02,16.06,8500.0,16.03,16.1,16.02,16.06,8500.0
2005-08-02 10:45:00,16.06,16.13,16.06,16.13,5900.0,16.06,16.13,16.06,16.13,5900.0
2005-08-02 10:50:00,16.15,16.25,16.15,16.23,10700.0,16.15,16.25,16.15,16.23,10700.0
2005-08-02 10:55:00,16.21,16.23,16.21,16.21,6100.0,16.21,16.23,16.21,16.21,6100.0
2005-08-02 11:00:00,16.19,16.22,16.18,16.2,13800.0,16.19,16.22,16.18,16.2,13800.0
2005-08-02 11:05:00,16.2,16.21,16.16,16.17,5200.0,16.2,16.21,16.16,16.17,5200.0
2005-08-02 11:10:00,16.18,16.21,16.15,16.2,6700.0,16.18,16.21,16.15,16.2,6700.0
2005-08-02 11:15:00,16.18,16.25,16.18,16.24,6200.0,16.18,16.25,16.18,16.24,6200.0
2005-08-02 11:20:00,16.24,16.24,16.19,16.19,4200.0,16.24,16.24,16.19,16.19,4200.0
2005-08-02 11:25:00,16.18,16.22,16.18,16.21,2900.0,16.18,16.22,16.18,16.21,2900.0
2005-08-02 11:30:00,16.21,16.22,16.19,16.21,7300.0,16.21,16.22,16.19,16.21,7300.0
2005-08-02 11:35:00,16.2,16.26,16.2,16.25,19800.0,16.2,16.26,16.2,16.25,19800.0
2005-08-02 11:40:00,16.25,16.37,16.24,16.35,25600.0,16.25,16.37,16.24,16.35,25600.0
2005-08-02 11:45:00,16.36,16.36,16.29,16.31,3500.0,16.36,16.36,16.29,16.31,3500.0
2005-08-02 11:50:00,16.31,16.38,16.3,16.37,14000.0,16.31,16.38,16.3,16.37,14000.0
2005-08-02 11:55:00,16.37,16.37,16.27,16.31,3400.0,16.37,16.37,16.27,16.31,3400.0
2005-08-02 12:00:00,16.3,16.31,16.3,16.3,2000.0,16.3,16.31,16.3,16.3,2000.0
2005-08-02 12:05:00,16.31,16.32,16.3,16.32,5600.0,16.31,16.32,16.3,16.32,5600.0
2005-08-02 12:10:00,16.32,16.36,16.3,16.31,36700.0,16.32,16.36,16.3,16.31,36700.0
2005-08-02 12:15:00,16.31,16.33,16.29,16.33,10600.0,16.31,16.33,16.29,16.33,10600.0
2005-08-02 12:20:00,16.33,16.37,16.33,16.34,6000.0,16.33,16.37,16.33,16.34,6000.0
2005-08-02 12:25:00,16.34,16.45,16.34,16.45,19800.0,16.34,16.45,16.34,16.45,19800.0
2005-08-02 12:30:00,16.46,16.47,16.4,16.4,9000.0,16.46,16.47,16.4,16.4,9000.0
2005-08-02 12:35:00,16.4,16.42,16.4,16.41,5000.0,16.4,16.42,16.4,16.41,5000.0
2005-08-02 12:40:00,16.4,16.44,16.4,16.43,8800.0,16.4,16.44,16.4,16.43,8800.0
2005-08-02 12:45:00,16.44,16.53,16.44,16.46,20300.0,16.44,16.53,16.44,16.46,20300.0
2005-08-02 12:50:00,16.46,16.46,16.43,16.43,8900.0,16.46,16.46,16.43,16.43,8900.0
2005-08-02 12:55:00,16.43,16.43,16.43,16.43,4400.0,16.43,16.43,16.43,16.43,4400.0
2005-08-02 13:00:00,16.43,16.43,16.37,16.39,5600.0,16.43,16.43,16.37,16.39,5600.0
2005-08-02 13:05:00,16.39,16.4,16.33,16.33,7800.0,16.39,16.4,16.33,16.33,7800.0
2005-08-02 13:10:00,16.33,16.34,16.31,16.31,7700.0,16.33,16.34,16.31,16.31,7700.0
2005-08-02 13:15:00,16.31,16.35,16.31,16.35,4400.0,16.31,16.35,16.31,16.35,4400.0
2005-08-02 13:20:00,16.36,16.38,16.36,16.36,3700.0,16.36,16.38,16.36,16.36,3700.0
2005-08-02 13:25:00,16.37,16.37,16.36,16.37,2300.0,16.37,16.37,16.36,16.37,2300.0
2005-08-02 13:30:00,16.35,16.35,16.35,16.35,1300.0,16.35,16.35,16.35,16.35,1300.0
2005-08-02 13:35:00,16.34,16.35,16.34,16.34,1100.0,16.34,16.35,16.34,16.34,1100.0
2005-08-02 13:40:00,16.34,16.35,16.34,16.35,2700.0,16.34,16.35,16.34,16.35,2700.0
2005-08-02 13:45:00,16.34,16.35,16.33,16.34,4000.0,16.34,16.35,16.33,16.34,4000.0
2005-08-02 13:50:00,16.33,16.34,16.32,16.32,7900.0,16.33,16.34,16.32,16.32,7900.0
2005-08-02 13:55:00,16.33,16.34,16.32,16.34,6200.0,16.33,16.34,16.32,16.34,6200.0
2005-08-02 14:00:00,16.33,16.39,16.33,16.38,20000.0,16.33,16.39,16.33,16.38,20000.0
2005-08-02 14:05:00,16.38,16.38,16.34,16.36,5400.0,16.38,16.38,16.34,16.36,5400.0
2005-08-02 14:10:00,16.35,16.37,16.34,16.35,8200.0,16.35,16.37,16.34,16.35,8200.0
2005-08-02 14:15:00,16.36,16.36,16.35,16.35,3400.0,16.36,16.36,16.35,16.35,3400.0
2005-08-02 14:20:00,16.34,16.37,16.29,16.29,10900.0,16.34,16.37,16.29,16.29,10900.0
2005-08-02 14:25:00,16.29,16.36,16.29,16.36,2500.0,16.29,16.36,16.29,16.36,2500.0
2005-08-02 14:30:00,16.36,16.36,16.31,16.36,4100.0,16.36,16.36,16.31,16.36,4100.0
2005-08-02 14:35:00,16.36,16.37,16.3,16.32,8100.0,16.36,16.37,16.3,16.32,8100.0
2005-08-02 14:40:00,16.33,16.37,16.33,16.36,8500.0,16.33,16.37,16.33,16.36,8500.0
2005-08-02 14:45:00,16.37,16.46,16.37,16.41,14000.0,16.37,16.46,16.37,16.41,14000.0
2005-08-02 14:50:00,16.41,16.42,16.39,16.4,4700.0,16.41,16.42,16.39,16.4,4700.0
2005-08-02 14:55:00,16.41,16.41,16.36,16.36,3000.0,16.41,16.41,16.36,16.36,3000.0
2005-08-02 15:00:00,16.37,16.42,16.36,16.4,7400.0,16.37,16.42,16.36,16.4,7400.0
2005-08-02 15:05:00,16.4,16.47,16.4,16.47,4900.0,16.4,16.47,16.4,16.47,4900.0
2005-08-02 15:10:00,16.47,16.52,16.47,16.51,25100.0,16.47,16.52,16.47,16.51,25100.0
2005-08-02 15:15:00,16.51,16.51,16.45,16.45,16100.0,16.51,16.51,16.45,16.45,16100.0
2005-08-02 15:20:00,16.46,16.49,16.46,16.49,10000.0,16.46,16.49,16.46,16.49,10000.0
2005-08-02 15:25:00,16.5,16.51,16.49,16.51,21800.0,16.5,16.51,16.49,16.51,21800.0
2005-08-02 15:30:00,16.51,16.53,16.5,16.5,14700.0,16.51,16.53,16.5,16.5,14700.0
2005-08-02 15:35:00,16.5,16.53,16.5,16.51,6600.0,16.5,16.53,16.5,16.51,6600.0
2005-08-02 15:40:00,16.5,16.53,16.49,16.51,15000.0,16.5,16.53,16.49,16.51,15000.0
2005-08-02 15:45:00,16.51,16.51,16.43,16.49,33100.0,16.51,16.51,16.43,16.49,33100.0
2005-08-02 15:50:00,16.5,16.51,16.49,16.51,21000.0,16.5,16.51,16.49,16.51,21000.0
2005-08-02 15:55:00,16.5,16.52,16.48,16.5,31300.0,16.5,16.52,16.48,16.5,31300.0
2005-08-03 09:30:00,16.56,16.6,16.32,16.33,26200.0,16.56,16.6,16.32,16.33,26200.0
2005-08-03 09:35:00,16.33,16.37,16.28,16.28,12900.0,16.33,16.37,16.28,16.28,12900.0
2005-08-03 09:40:00,16.3,16.38,16.23,16.28,50900.0,16.3,16.38,16.23,16.28,50900.0
2005-08-03 09:45:00,16.23,16.27,16.2,16.25,11200.0,16.23,16.27,16.2,16.25,11200.0
2005-08-03 09:50:00,16.27,16.3,16.24,16.24,10800.0,16.27,16.3,16.24,16.24,10800.0
2005-08-03 09:55:00,16.24,16.24,16.2,16.2,8800.0,16.24,16.24,16.2,16.2,8800.0
2005-08-03 10:00:00,16.18,16.24,16.06,16.23,11400.0,16.18,16.24,16.06,16.23,11400.0
2005-08-03 10:05:00,16.22,16.55,16.21,16.37,21800.0,16.22,16.55,16.21,16.37,21800.0
2005-08-03 10:10:00,16.38,16.47,16.38,16.45,19100.0,16.38,16.47,16.38,16.45,19100.0
2005-08-03 10:15:00,16.45,16.52,16.4,16.5,73200.0,16.45,16.52,16.4,16.5,73200.0
2005-08-03 10:20:00,16.49,16.52,16.47,16.5,20600.0,16.49,16.52,16.47,16.5,20600.0
2005-08-03 10:25:00,16.49,16.53,16.49,16.53,81300.0,16.49,16.53,16.49,16.53,81300.0
2005-08-03 10:30:00,16.52,16.52,16.49,16.5,12400.0,16.52,16.52,16.49,16.5,12400.0
2005-08-03 10:35:00,16.5,16.51,16.44,16.44,12400.0,16.5,16.51,16.44,16.44,12400.0
2005-08-03 10:40:00,16.43,16.46,16.42,16.46,7500.0,16.43,16.46,16.42,16.46,7500.0
2005-08-03 10:45:00,16.47,16.57,16.47,16.55,97500.0,16.47,16.57,16.47,16.55,97500.0
2005-08-03 10:50:00,16.57,16.64,16.56,16.56,26400.0,16.57,16.64,16.56,16.56,26400.0
2005-08-03 10:55:00,16.56,16.56,16.49,16.49,21200.0,16.56,16.56,16.49,16.49,21200.0
2005-08-03 11:00:00,16.46,16.47,16.34,16.44,21600.0,16.46,16.47,16.34,16.44,21600.0
2005-08-03 11:05:00,16.43,16.44,16.42,16.43,3400.0,16.43,16.44,16.42,16.43,3400.0
2005-08-03 11:10:00,16.43,16.5,16.42,16.48,12600.0,16.43,16.5,16.42,16.48,12600.0
2005-08-03 11:15:00,16.49,16.5,16.49,16.5,4400.0,16.49,16.5,16.49,16.5,4400.0
2005-08-03 11:20:00,16.5,16.5,16.48,16.49,3000.0,16.5,16.5,16.48,16.49,3000.0
2005-08-03 11:25:00,16.48,16.53,16.48,16.53,7600.0,16.48,16.53,16.48,16.53,7600.0
2005-08-03 11:30:00,16.52,16.53,16.49,16.51,18100.0,16.52,16.53,16.49,16.51,18100.0
2005-08-03 11:35:00,16.5,16.53,16.5,16.52,5000.0,16.5,16.53,16.5,16.52,5000.0
2005-08-03 11:40:00,16.54,16.55,16.54,16.55,10800.0,16.54,16.55,16.54,16.55,10800.0
2005-08-03 11:45:00,16.54,16.55,16.54,16.54,9300.0,16.54,16.55,16.54,16.54,9300.0
2005-08-03 11:50:00,16.54,16.55,16.52,16.53,7800.0,16.54,16.55,16.52,16.53,7800.0
2005-08-03 11:55:00,16.53,16.53,16.51,16.52,8200.0,16.53,16.53,16.51,16.52,8200.0
2005-08-03 12:00:00,16.53,16.53,16.51,16.53,3100.0,16.53,16.53,16.51,16.53,3100.0
2005-08-03 12:05:00,16.53,16.53,16.51,16.53,4000.0,16.53,16.53,16.51,16.53,4000.0
2005-08-03 12:10:00,16.52,16.54,16.52,16.53,2200.0,16.52,16.54,16.52,16.53,2200.0
2005-08-03 12:15:00,16.53,16.55,16.5,16.51,6100.0,16.53,16.55,16.5,16.51,6100.0
2005-08-03 12:20:00,16.5,16.53,16.5,16.52,14300.0,16.5,16.53,16.5,16.52,14300.0
2005-08-03 12:25:00,16.5,16.54,16.5,16.54,2900.0,16.5,16.54,16.5,16.54,2900.0
2005-08-03 12:30:00,16.53,16.54,16.5,16.5,7000.0,16.53,16.54,16.5,16.5,7000.0
2005-08-03 12:35:00,16.51,16.51,16.46,16.46,9000.0,16.51,16.51,16.46,16.46,9000.0
2005-08-03 12:40:00,16.45,16.45,16.43,16.45,4400.0,16.45,16.45,16.43,16.45,4400.0
2005-08-03 12:45:00,16.45,16.48,16.45,16.46,8100.0,16.45,16.48,16.45,16.46,8100.0
2005-08-03 12:50:00,16.45,16.47,16.45,16.47,4900.0,16.45,16.47,16.45,16.47,4900.0
2005-08-03 12:55:00,16.44,16.47,16.43,16.43,6500.0,16.44,16.47,16.43,16.43,6500.0
2005-08-03 13:00:00,16.43,16.43,16.39,16.42,12200.0,16.43,16.43,16.39,16.42,12200.0
2005-08-03 13:05:00,16.42,16.42,16.41,16.41,2900.0,16.42,16.42,16.41,16.41,2900.0
2005-08-03 13:10:00,16.41,16.41,16.39,16.4,4200.0,16.41,16.41,16.39,16.4,4200.0
2005-08-03 13:15:00,16.4,16.43,16.4,16.43,2300.0,16.4,16.43,16.4,16.43,2300.0
2005-08-03 13:20:00,16.41,16.42,16.39,16.41,7300.0,16.41,16.42,16.39,16.41,7300.0
2005-08-03 13:25:00,16.41,16.44,16.41,16.44,1700.0,16.41,16.44,16.41,16.44,1700.0
2005-08-03 13:30:00,16.43,16.45,16.43,16.45,5300.0,16.43,16.45,16.43,16.45,5300.0
2005-08-03 13:35:00,16.45,16.45,16.44,16.44,10000.0,16.45,16.45,16.44,16.44,10000.0
2005-08-03 13:40:00,16.43,16.45,16.42,16.44,7100.0,16.43,16.45,16.42,16.44,7100.0
2005-08-03 13:45:00,16.44,16.45,16.43,16.45,1500.0,16.44,16.45,16.43,16.45,1500.0
2005-08-03 13:50:00,16.45,16.45,16.43,16.43,3800.0,16.45,16.45,16.43,16.43,3800.0
2005-08-03 13:55:00,16.43,16.43,16.42,16.42,2200.0,16.43,16.43,16.42,16.42,2200.0
2005-08-03 14:00:00,16.42,16.42,16.4,16.42,2500.0,16.42,16.42,16.4,16.42,2500.0
2005-08-03 14:05:00,16.42,16.45,16.42,16.45,3700.0,16.42,16.45,16.42,16.45,3700.0
2005-08-03 14:10:00,16.44,16.44,16.41,16.42,3200.0,16.44,16.44,16.41,16.42,3200.0
2005-08-03 14:15:00,16.41,16.42,16.39,16.39,3800.0,16.41,16.42,16.39,16.39,3800.0
2005-08-03 14:20:00,16.38,16.38,16.3,16.3,7500.0,16.38,16.38,16.3,16.3,7500.0
2005-08-03 14:25:00,16.3,16.31,16.25,16.25,8800.0,16.3,16.31,16.25,16.25,8800.0
2005-08-03 14:30:00,16.25,16.25,16.18,16.23,12500.0,16.25,16.25,16.18,16.23,12500.0
2005-08-03 14:35:00,16.24,16.28,16.24,16.24,2900.0,16.24,16.28,16.24,16.24,2900.0
2005-08-03 14:40:00,16.26,16.26,16.14,16.16,12700.0,16.26,16.26,16.14,16.16,12700.0
2005-08-03 14:45:00,16.15,16.19,16.15,16.16,5800.0,16.15,16.19,16.15,16.16,5800.0
2005-08-03 14:50:00,16.17,16.18,16.14,16.15,9600.0,16.17,16.18,16.14,16.15,9600.0
2005-08-03 14:55:00,16.15,16.16,16.14,16.15,7300.0,16.15,16.16,16.14,16.15,7300.0
2005-08-03 15:00:00,16.16,16.16,16.14,16.16,9000.0,16.16,16.16,16.14,16.16,9000.0
2005-08-03 15:05:00,16.15,16.16,16.11,16.15,13800.0,16.15,16.16,16.11,16.15,13800.0
2005-08-03 15:10:00,16.14,16.14,16.11,16.11,9100.0,16.14,16.14,16.11,16.11,9100.0
2005-08-03 15:15:00,16.11,16.11,16.09,16.11,10800.0,16.11,16.11,16.09,16.11,10800.0
2005-08-03 15:20:00,16.11,16.11,16.08,16.08,6800.0,16.11,16.11,16.08,16.08,6800.0
2005-08-03 15:25:00,16.09,16.12,16.07,16.07,14300.0,16.09,16.12,16.07,16.07,14300.0
2005-08-03 15:30:00,16.09,16.14,16.06,16.12,12900.0,16.09,16.14,16.06,16.12,12900.0
2005-08-03 15:35:00,16.12,16.12,16.09,16.09,12600.0,16.12,16.12,16.09,16.09,12600.0
2005-08-03 15:40:00,16.09,16.1,16.06,16.09,14600.0,16.09,16.1,16.06,16.09,14600.0
2005-08-03 15:45:00,16.08,16.09,16.06,16.08,17900.0,16.08,16.09,16.06,16.08,17900.0
2005-08-03 15:50:00,16.09,16.11,16.01,16.02,50500.0,16.09,16.11,16.01,16.02,50500.0
2005-08-03 15:55:00,16.02,16.09,16.02,16.05,32100.0,16.02,16.09,16.02,16.05,32100.0
2005-08-04 09:30:00,16.0,16.0,15.78,15.8,43700.0,16.0,16.0,15.78,15.8,43700.0
2005-08-04 09:35:00,15.85,16.03,15.8,16.03,15800.0,15.85,16.03,15.8,16.03,15800.0
2005-08-04 09:40:00,16.05,16.2,16.0,16.01,39600.0,16.05,16.2,16.0,16.01,39600.0
2005-08-04 09:45:00,16.0,16.05,15.95,15.95,25200.0,16.0,16.05,15.95,15.95,25200.0
2005-08-04 09:50:00,15.95,16.0,15.95,15.99,35400.0,15.95,16.0,15.95,15.99,35400.0
2005-08-04 09:55:00,15.99,16.01,15.98,15.99,14500.0,15.99,16.01,15.98,15.99,14500.0
2005-08-04 10:00:00,15.99,16.0,15.83,15.92,21000.0,15.99,16.0,15.83,15.92,21000.0
2005-08-04 10:05:00,15.92,15.92,15.9,15.92,12100.0,15.92,15.92,15.9,15.92,12100.0
2005-08-04 10:10:00,15.9,15.92,15.9,15.9,6000.0,15.9,15.92,15.9,15.9,6000.0
2005-08-04 10:15:00,15.9,15.9,15.86,15.87,7500.0,15.9,15.9,15.86,15.87,7500.0
2005-08-04 10:20:00,15.89,15.92,15.87,15.9,9900.0,15.89,15.92,15.87,15.9,9900.0
2005-08-04 10:25:00,15.9,15.91,15.9,15.91,3300.0,15.9,15.91,15.9,15.91,3300.0
2005-08-04 10:30:00,15.91,15.95,15.89,15.93,13600.0,15.91,15.95,15.89,15.93,13600.0
2005-08-04 10:35:00,15.93,15.96,15.92,15.95,6800.0,15.93,15.96,15.92,15.95,6800.0
2005-08-04 10:40:00,15.93,15.94,15.9,15.9,8100.0,15.93,15.94,15.9,15.9,8100.0
2005-08-04 10:45:00,15.9,15.91,15.9,15.9,5200.0,15.9,15.91,15.9,15.9,5200.0
2005-08-04 10:50:00,15.9,15.9,15.9,15.9,4600.0,15.9,15.9,15.9,15.9,4600.0
2005-08-04 10:55:00,15.9,15.91,15.9,15.9,11100.0,15.9,15.91,15.9,15.9,11100.0
2005-08-04 11:00:00,15.9,15.94,15.85,15.9,20700.0,15.9,15.94,15.85,15.9,20700.0
2005-08-04 11:05:00,15.9,15.93,15.88,15.9,6100.0,15.9,15.93,15.88,15.9,6100.0
2005-08-04 11:10:00,15.89,15.89,15.87,15.88,700.0,15.89,15.89,15.87,15.88,700.0
2005-08-04 11:15:00,15.89,15.91,15.89,15.91,600.0,15.89,15.91,15.89,15.91,600.0
2005-08-04 11:20:00,15.93,15.94,15.9,15.9,5100.0,15.93,15.94,15.9,15.9,5100.0
2005-08-04 11:25:00,15.86,15.89,15.86,15.89,6400.0,15.86,15.89,15.86,15.89,6400.0
2005-08-04 11:30:00,15.86,15.89,15.85,15.85,9300.0,15.86,15.89,15.85,15.85,9300.0
2005-08-04 11:35:00,15.85,15.89,15.83,15.88,17400.0,15.85,15.89,15.83,15.88,17400.0
2005-08-04 11:40:00,15.85,15.88,15.8,15.8,6500.0,15.85,15.88,15.8,15.8,6500.0
2005-08-04 11:45:00,15.8,15.83,15.8,15.8,15400.0,15.8,15.83,15.8,15.8,15400.0
2005-08-04 11:50:00,15.8,15.81,15.76,15.76,8000.0,15.8,15.81,15.76,15.76,8000.0
2005-08-04 11:55:00,15.76,15.76,15.52,15.55,24500.0,15.76,15.76,15.52,15.55,24500.0
2005-08-04 12:00:00,15.52,15.65,15.33,15.58,104900.0,15.52,15.65,15.33,15.58,104900.0
2005-08-04 12:05:00,15.58,15.6,15.54,15.59,13000.0,15.58,15.6,15.54,15.59,13000.0
2005-08-04 12:10:00,15.59,15.59,15.55,15.56,8800.0,15.59,15.59,15.55,15.56,8800.0
2005-08-04 12:15:00,15.57,15.62,15.55,15.62,5700.0,15.57,15.62,15.55,15.62,5700.0
2005-08-04 12:20:00,15.61,15.72,15.61,15.72,5600.0,15.61,15.72,15.61,15.72,5600.0
2005-08-04 12:25:00,15.72,15.72,15.7,15.7,6000.0,15.72,15.72,15.7,15.7,6000.0
2005-08-04 12:30:00,15.7,15.73,15.69,15.7,8000.0,15.7,15.73,15.69,15.7,8000.0
2005-08-04 12:35:00,15.72,15.82,15.72,15.79,8500.0,15.72,15.82,15.72,15.79,8500.0
2005-08-04 12:40:00,15.78,15.81,15.73,15.73,9200.0,15.78,15.81,15.73,15.73,9200.0
2005-08-04 12:45:00,15.73,15.73,15.63,15.64,1900.0,15.73,15.73,15.63,15.64,1900.0
2005-08-04 12:50:00,15.64,15.66,15.64,15.66,2800.0,15.64,15.66,15.64,15.66,2800.0
2005-08-04 12:55:00,15.65,15.7,15.65,15.66,3500.0,15.65,15.7,15.65,15.66,3500.0
2005-08-04 13:00:00,15.65,15.72,15.65,15.72,4000.0,15.65,15.72,15.65,15.72,4000.0
2005-08-04 13:05:00,15.72,15.76,15.65,15.65,4400.0,15.72,15.76,15.65,15.65,4400.0
2005-08-04 13:10:00,15.66,15.68,15.65,15.67,5200.0,15.66,15.68,15.65,15.67,5200.0
2005-08-04 13:15:00,15.67,15.71,15.65,15.65,4800.0,15.67,15.71,15.65,15.65,4800.0
2005-08-04 13:20:00,15.66,15.66,15.65,15.65,5700.0,15.66,15.66,15.65,15.65,5700.0
2005-08-04 13:25:00,15.65,15.65,15.61,15.62,3400.0,15.65,15.65,15.61,15.62,3400.0
2005-08-04 13:30:00,15.61,15.62,15.61,15.62,3400.0,15.61,15.62,15.61,15.62,3400.0
2005-08-04 13:35:00,15.62,15.67,15.62,15.66,2700.0,15.62,15.67,15.62,15.66,2700.0
2005-08-04 13:40:00,15.62,15.65,15.62,15.65,3600.0,15.62,15.65,15.62,15.65,3600.0
2005-08-04 13:45:00,15.63,15.66,15.62,15.66,1700.0,15.63,15.66,15.62,15.66,1700.0
2005-08-04 13:50:00,15.67,15.68,15.6,15.64,2600.0,15.67,15.68,15.6,15.64,2600.0
2005-08-04 13:55:00,15.64,15.68,15.62,15.68,1500.0,15.64,15.68,15.62,15.68,1500.0
2005-08-04 14:00:00,15.68,15.78,15.66,15.7,3700.0,15.68,15.78,15.66,15.7,3700.0
2005-08-04 14:05:00,15.75,15.78,15.7,15.78,5300.0,15.75,15.78,15.7,15.78,5300.0
2005-08-04 14:10:00,15.78,15.82,15.73,15.82,5800.0,15.78,15.82,15.73,15.82,5800.0
2005-08-04 14:15:00,15.82,15.82,15.76,15.81,4600.0,15.82,15.82,15.76,15.81,4600.0
2005-08-04 14:20:00,15.81,15.84,15.8,15.84,10100.0,15.81,15.84,15.8,15.84,10100.0
2005-08-04 14:25:00,15.82,15.85,15.82,15.83,2900.0,15.82,15.85,15.82,15.83,2900.0
2005-08-04 14:30:00,15.83,15.83,15.73,15.76,11000.0,15.83,15.83,15.73,15.76,11000.0
2005-08-04 14:35:00,15.76,15.77,15.64,15.67,35000.0,15.76,15.77,15.64,15.67,35000.0
2005-08-04 14:40:00,15.68,15.72,15.67,15.67,7400.0,15.68,15.72,15.67,15.67,7400.0
2005-08-04 14:45:00,15.67,15.68,15.65,15.67,7400.0,15.67,15.68,15.65,15.67,7400.0
2005-08-04 14:50:00,15.67,15.71,15.66,15.67,8600.0,15.67,15.71,15.66,15.67,8600.0
2005-08-04 14:55:00,15.66,15.73,15.66,15.69,12200.0,15.66,15.73,15.66,15.69,12200.0
2005-08-04 15:00:00,15.7,15.72,15.66,15.72,5800.0,15.7,15.72,15.66,15.72,5800.0
2005-08-04 15:05:00,15.7,15.7,15.66,15.68,5600.0,15.7,15.7,15.66,15.68,5600.0
2005-08-04 15:10:00,15.68,15.68,15.65,15.65,5000.0,15.68,15.68,15.65,15.65,5000.0
2005-08-04 15:15:00,15.66,15.7,15.65,15.68,6100.0,15.66,15.7,15.65,15.68,6100.0
2005-08-04 15:20:00,15.66,15.67,15.66,15.66,5100.0,15.66,15.67,15.66,15.66,5100.0
2005-08-04 15:25:00,15.66,15.66,15.65,15.66,3300.0,15.66,15.66,15.65,15.66,3300.0
2005-08-04 15:30:00,15.68,15.68,15.66,15.67,9700.0,15.68,15.68,15.66,15.67,9700.0
2005-08-04 15:35:00,15.66,15.72,15.63,15.7,22800.0,15.66,15.72,15.63,15.7,22800.0
2005-08-04 15:40:00,15.71,15.72,15.7,15.7,9900.0,15.71,15.72,15.7,15.7,9900.0
2005-08-04 15:45:00,15.7,15.71,15.7,15.7,15400.0,15.7,15.71,15.7,15.7,15400.0
2005-08-04 15:50:00,15.7,15.72,15.69,15.7,42600.0,15.7,15.72,15.69,15.7,42600.0
2005-08-04 15:55:00,15.71,15.71,15.62,15.63,201000.0,15.71,15.71,15.62,15.63,201000.0
2005-08-05 09:30:00,15.65,15.92,15.65,15.92,25800.0,15.65,15.92,15.65,15.92,25800.0
2005-08-05 09:35:00,15.92,16.15,15.85,15.98,67600.0,15.92,16.15,15.85,15.98,67600.0
2005-08-05 09:40:00,15.98,16.1,15.97,15.99,102500.0,15.98,16.1,15.97,15.99,102500.0
2005-08-05 09:45:00,15.97,16.0,15.93,15.97,108500.0,15.97,16.0,15.93,15.97,108500.0
2005-08-05 09:50:00,15.98,16.15,15.98,16.1,147800.0,15.98,16.15,15.98,16.1,147800.0
2005-08-05 09:55:00,16.1,16.28,15.99,16.28,357400.0,16.1,16.28,15.99,16.28,357400.0
2005-08-05 10:00:00,16.28,16.55,16.23,16.3,213100.0,16.28,16.55,16.23,16.3,213100.0
2005-08-05 10:05:00,16.32,16.52,16.14,16.45,174300.0,16.32,16.52,16.14,16.45,174300.0
2005-08-05 10:10:00,16.45,16.45,16.37,16.37,39200.0,16.45,16.45,16.37,16.37,39200.0
2005-08-05 10:15:00,16.37,16.4,16.09,16.3,72800.0,16.37,16.4,16.09,16.3,72800.0
2005-08-05 10:20:00,16.3,16.34,16.24,16.26,7800.0,16.3,16.34,16.24,16.26,7800.0
2005-08-05 10:25:00,16.27,16.34,16.23,16.24,20800.0,16.27,16.34,16.23,16.24,20800.0
2005-08-05 10:30:00,16.23,16.31,16.17,16.23,9700.0,16.23,16.31,16.17,16.23,9700.0
2005-08-05 10:35:00,16.23,16.24,16.04,16.06,13000.0,16.23,16.24,16.04,16.06,13000.0
2005-08-05 10:40:00,16.11,16.15,16.05,16.08,14600.0,16.11,16.15,16.05,16.08,14600.0
2005-08-05 10:45:00,16.08,16.15,16.06,16.1,4100.0,16.08,16.15,16.06,16.1,4100.0
2005-08-05 10:50:00,16.08,16.14,16.07,16.14,2700.0,16.08,16.14,16.07,16.14,2700.0
2005-08-05 10:55:00,16.15,16.2,16.13,16.16,8800.0,16.15,16.2,16.13,16.16,8800.0
2005-08-05 11:00:00,16.17,16.23,16.13,16.22,90900.0,16.17,16.23,16.13,16.22,90900.0
2005-08-05 11:05:00,16.23,16.28,16.13,16.2,235900.0,16.23,16.28,16.13,16.2,235900.0
2005-08-05 11:10:00,16.18,16.24,16.17,16.2,8000.0,16.18,16.24,16.17,16.2,8000.0
2005-08-05 11:15:00,16.19,16.22,16.16,16.16,8100.0,16.19,16.22,16.16,16.16,8100.0
2005-08-05 11:20:00,16.17,16.22,16.16,16.2,3900.0,16.17,16.22,16.16,16.2,3900.0
2005-08-05 11:25:00,16.22,16.22,16.14,16.17,10000.0,16.22,16.22,16.14,16.17,10000.0
2005-08-05 11:30:00,16.17,16.21,16.16,16.21,5100.0,16.17,16.21,16.16,16.21,5100.0
2005-08-05 11:35:00,16.18,16.22,16.17,16.21,5300.0,16.18,16.22,16.17,16.21,5300.0
2005-08-05 11:40:00,16.21,16.27,16.21,16.23,12900.0,16.21,16.27,16.21,16.23,12900.0
2005-08-05 11:45:00,16.25,16.3,16.23,16.3,6200.0,16.25,16.3,16.23,16.3,6200.0
2005-08-05 11:50:00,16.28,16.31,16.2,16.29,111700.0,16.28,16.31,16.2,16.29,111700.0
2005-08-05 11:55:00,16.3,16.31,16.25,16.26,10900.0,16.3,16.31,16.25,16.26,10900.0
2005-08-05 12:00:00,16.24,16.28,16.23,16.24,9400.0,16.24,16.28,16.23,16.24,9400.0
2005-08-05 12:05:00,16.26,16.3,16.23,16.3,4500.0,16.26,16.3,16.23,16.3,4500.0
2005-08-05 12:10:00,16.33,16.37,16.28,16.31,7400.0,16.33,16.37,16.28,16.31,7400.0
2005-08-05 12:15:00,16.31,16.37,16.29,16.3,11900.0,16.31,16.37,16.29,16.3,11900.0
2005-08-05 12:20:00,16.32,16.39,16.3,16.37,6400.0,16.32,16.39,16.3,16.37,6400.0
2005-08-05 12:25:00,16.4,16.41,16.31,16.35,27600.0,16.4,16.41,16.31,16.35,27600.0
2005-08-05 12:30:00,16.33,16.38,16.31,16.37,14700.0,16.33,16.38,16.31,16.37,14700.0
2005-08-05 12:35:00,16.39,16.4,16.33,16.33,22800.0,16.39,16.4,16.33,16.33,22800.0
2005-08-05 12:40:00,16.34,16.48,16.34,16.48,38000.0,16.34,16.48,16.34,16.48,38000.0
2005-08-05 12:45:00,16.49,16.54,16.42,16.43,40600.0,16.49,16.54,16.42,16.43,40600.0
2005-08-05 12:50:00,16.44,16.47,16.4,16.45,10000.0,16.44,16.47,16.4,16.45,10000.0
2005-08-05 12:55:00,16.43,16.46,16.39,16.45,13200.0,16.43,16.46,16.39,16.45,13200.0
2005-08-05 13:00:00,16.44,16.5,16.44,16.47,43800.0,16.44,16.5,16.44,16.47,43800.0
2005-08-05 13:05:00,16.49,16.5,16.41,16.49,37600.0,16.49,16.5,16.41,16.49,37600.0
2005-08-05 13:10:00,16.49,16.52,16.48,16.5,19300.0,16.49,16.52,16.48,16.5,19300.0
2005-08-05 13:15:00,16.51,16.52,16.46,16.5,12600.0,16.51,16.52,16.46,16.5,12600.0
2005-08-05 13:20:00,16.5,16.51,16.49,16.5,20000.0,16.5,16.51,16.49,16.5,20000.0
2005-08-05 13:25:00,16.5,16.51,16.49,16.5,38900.0,16.5,16.51,16.49,16.5,38900.0
2005-08-05 13:30:00,16.5,16.53,16.47,16.48,10300.0,16.5,16.53,16.47,16.48,10300.0
2005-08-05 13:35:00,16.48,16.53,16.47,16.49,39800.0,16.48,16.53,16.47,16.49,39800.0
2005-08-05 13:40:00,16.51,16.55,16.49,16.54,30900.0,16.51,16.55,16.49,16.54,30900.0
2005-08-05 13:45:00,16.54,16.55,16.51,16.55,33600.0,16.54,16.55,16.51,16.55,33600.0
2005-08-05 13:50:00,16.55,16.59,16.54,16.55,86600.0,16.55,16.59,16.54,16.55,86600.0
2005-08-05 13:55:00,16.54,16.56,16.53,16.54,10500.0,16.54,16.56,16.53,16.54,10500.0
2005-08-05 14:00:00,16.54,16.56,16.52,16.55,17900.0,16.54,16.56,16.52,16.55,17900.0
2005-08-05 14:05:00,16.54,16.57,16.53,16.54,15200.0,16.54,16.57,16.53,16.54,15200.0
2005-08-05 14:10:00,16.51,16.51,16.41,16.41,9500.0,16.51,16.51,16.41,16.41,9500.0
2005-08-05 14:15:00,16.44,16.48,16.4,16.47,6200.0,16.44,16.48,16.4,16.47,6200.0
2005-08-05 14:20:00,16.48,16.5,16.46,16.49,6000.0,16.48,16.5,16.46,16.49,6000.0
2005-08-05 14:25:00,16.49,16.49,16.44,16.48,3900.0,16.49,16.49,16.44,16.48,3900.0
2005-08-05 14:30:00,16.5,16.57,16.48,16.57,15000.0,16.5,16.57,16.48,16.57,15000.0
2005-08-05 14:35:00,16.55,16.58,16.47,16.54,18600.0,16.55,16.58,16.47,16.54,18600.0
2005-08-05 14:40:00,16.52,16.58,16.5,16.55,14800.0,16.52,16.58,16.5,16.55,14800.0
2005-08-05 14:45:00,16.56,16.58,16.5,16.52,5500.0,16.56,16.58,16.5,16.52,5500.0
2005-08-05 14:50:00,16.52,16.59,16.52,16.56,9700.0,16.52,16.59,16.52,16.56,9700.0
2005-08-05 14:55:00,16.57,16.57,16.5,16.53,11700.0,16.57,16.57,16.5,16.53,11700.0
2005-08-05 15:00:00,16.53,16.56,16.5,16.52,24800.0,16.53,16.56,16.5,16.52,24800.0
2005-08-05 15:05:00,16.52,16.53,16.5,16.5,33100.0,16.52,16.53,16.5,16.5,33100.0
2005-08-05 15:10:00,16.5,16.5,16.45,16.49,7500.0,16.5,16.5,16.45,16.49,7500.0
2005-08-05 15:15:00,16.5,16.52,16.45,16.47,10400.0,16.5,16.52,16.45,16.47,10400.0
2005-08-05 15:20:00,16.48,16.56,16.43,16.46,25100.0,16.48,16.56,16.43,16.46,25100.0
2005-08-05 15:25:00,16.47,16.51,16.43,16.51,32500.0,16.47,16.51,16.43,16.51,32500.0
2005-08-05 15:30:00,16.51,16.55,16.51,16.52,10500.0,16.51,16.55,16.51,16.52,10500.0
2005-08-05 15:35:00,16.53,16.53,16.44,16.49,14900.0,16.53,16.53,16.44,16.49,14900.0
2005-08-05 15:40:00,16.46,16.46,16.34,16.35,14800.0,16.46,16.46,16.34,16.35,14800.0
2005-08-05 15:45:00,16.34,16.36,16.18,16.34,42000.0,16.34,16.36,16.18,16.34,42000.0
2005-08-05 15:50:00,16.33,16.34,16.21,16.3,61800.0,16.33,16.34,16.21,16.3,61800.0
2005-08-05 15:55:00,16.3,16.32,16.26,16.28,74100.0,16.3,16.32,16.26,16.28,74100.0
2005-08-08 09:30:00,16.33,16.33,16.0,16.19,24400.0,16.33,16.33,16.0,16.19,24400.0
2005-08-08 09:35:00,16.19,16.25,16.01,16.03,13500.0,16.19,16.25,16.01,16.03,13500.0
2005-08-08 09:40:00,16.02,16.13,16.02,16.05,10700.0,16.02,16.13,16.02,16.05,10700.0
2005-08-08 09:45:00,16.07,16.12,16.03,16.08,12100.0,16.07,16.12,16.03,16.08,12100.0
2005-08-08 09:50:00,16.11,16.18,16.05,16.07,16600.0,16.11,16.18,16.05,16.07,16600.0
2005-08-08 09:55:00,16.07,16.08,16.03,16.06,31000.0,16.07,16.08,16.03,16.06,31000.0
2005-08-08 10:00:00,16.05,16.12,16.05,16.11,21000.0,16.05,16.12,16.05,16.11,21000.0
2005-08-08 10:05:00,16.11,16.11,16.07,16.07,7300.0,16.11,16.11,16.07,16.07,7300.0
2005-08-08 10:10:00,16.08,16.14,16.06,16.11,22100.0,16.08,16.14,16.06,16.11,22100.0
2005-08-08 10:15:00,16.12,16.12,16.05,16.08,12500.0,16.12,16.12,16.05,16.08,12500.0
2005-08-08 10:20:00,16.08,16.08,16.04,16.06,16100.0,16.08,16.08,16.04,16.06,16100.0
2005-08-08 10:25:00,16.07,16.11,16.06,16.1,4500.0,16.07,16.11,16.06,16.1,4500.0
2005-08-08 10:30:00,16.08,16.09,16.05,16.06,32900.0,16.08,16.09,16.05,16.06,32900.0
2005-08-08 10:35:00,16.06,16.07,15.94,15.95,24700.0,16.06,16.07,15.94,15.95,24700.0
2005-08-08 10:40:00,15.95,15.97,15.88,15.88,30500.0,15.95,15.97,15.88,15.88,30500.0
2005-08-08 10:45:00,15.87,15.89,15.85,15.87,9800.0,15.87,15.89,15.85,15.87,9800.0
2005-08-08 10:50:00,15.86,15.9,15.8,15.83,13500.0,15.86,15.9,15.8,15.83,13500.0
2005-08-08 10:55:00,15.84,15.84,15.75,15.78,9700.0,15.84,15.84,15.75,15.78,9700.0
2005-08-08 11:00:00,15.77,15.89,15.77,15.89,17700.0,15.77,15.89,15.77,15.89,17700.0
2005-08-08 11:05:00,15.9,15.9,15.84,15.84,7500.0,15.9,15.9,15.84,15.84,7500.0
2005-08-08 11:10:00,15.84,15.88,15.84,15.86,3900.0,15.84,15.88,15.84,15.86,3900.0
2005-08-08 11:15:00,15.87,15.87,15.83,15.87,4500.0,15.87,15.87,15.83,15.87,4500.0
2005-08-08 11:20:00,15.87,15.93,15.87,15.9,4400.0,15.87,15.93,15.87,15.9,4400.0
2005-08-08 11:25:00,15.9,15.92,15.89,15.89,2100.0,15.9,15.92,15.89,15.89,2100.0
2005-08-08 11:30:00,15.91,15.91,15.89,15.9,2200.0,15.91,15.91,15.89,15.9,2200.0
2005-08-08 11:35:00,15.89,15.92,15.83,15.92,6300.0,15.89,15.92,15.83,15.92,6300.0
2005-08-08 11:40:00,15.92,15.95,15.89,15.92,1400.0,15.92,15.95,15.89,15.92,1400.0
2005-08-08 11:45:00,15.92,15.96,15.92,15.95,6900.0,15.92,15.96,15.92,15.95,6900.0
2005-08-08 11:50:00,15.95,15.96,15.9,15.91,15800.0,15.95,15.96,15.9,15.91,15800.0
2005-08-08 11:55:00,15.95,15.99,15.94,15.99,21400.0,15.95,15.99,15.94,15.99,21400.0
2005-08-08 12:00:00,15.99,16.01,15.95,15.98,8700.0,15.99,16.01,15.95,15.98,8700.0
2005-08-08 12:05:00,15.98,16.0,15.96,16.0,6600.0,15.98,16.0,15.96,16.0,6600.0
2005-08-08 12:10:00,15.99,16.0,15.99,16.0,2800.0,15.99,16.0,15.99,16.0,2800.0
2005-08-08 12:15:00,15.99,16.01,15.99,16.0,3000.0,15.99,16.01,15.99,16.0,3000.0
2005-08-08 12:20:00,16.0,16.01,15.97,15.98,3200.0,16.0,16.01,15.97,15.98,3200.0
2005-08-08 12:25:00,15.98,16.01,15.98,16.01,2900.0,15.98,16.01,15.98,16.01,2900.0
2005-08-08 12:30:00,16.0,16.0,15.98,15.98,5800.0,16.0,16.0,15.98,15.98,5800.0
2005-08-08 12:35:00,15.99,16.03,15.99,16.0,5800.0,15.99,16.03,15.99,16.0,5800.0
2005-08-08 12:40:00,16.0,16.0,15.98,15.98,2100.0,16.0,16.0,15.98,15.98,2100.0
2005-08-08 12:45:00,15.97,15.99,15.97,15.98,2400.0,15.97,15.99,15.97,15.98,2400.0
2005-08-08 12:50:00,15.99,15.99,15.97,15.97,1700.0,15.99,15.99,15.97,15.97,1700.0
2005-08-08 12:55:00,15.98,15.98,15.96,15.97,1700.0,15.98,15.98,15.96,15.97,1700.0
2005-08-08 13:00:00,15.96,15.96,15.94,15.95,2100.0,15.96,15.96,15.94,15.95,2100.0
2005-08-08 13:05:00,15.95,16.0,15.95,15.99,6400.0,15.95,16.0,15.95,15.99,6400.0
2005-08-08 13:10:00,15.99,15.99,15.93,15.96,4300.0,15.99,15.99,15.93,15.96,4300.0
2005-08-08 13:15:00,15.97,15.97,15.95,15.95,6000.0,15.97,15.97,15.95,15.95,6000.0
2005-08-08 13:20:00,15.95,15.96,15.94,15.95,6000.0,15.95,15.96,15.94,15.95,6000.0
2005-08-08 13:25:00,15.95,15.96,15.95,15.96,21400.0,15.95,15.96,15.95,15.96,21400.0
2005-08-08 13:30:00,15.96,15.96,15.94,15.96,9800.0,15.96,15.96,15.94,15.96,9800.0
2005-08-08 13:35:00,15.96,16.0,15.95,16.0,21500.0,15.96,16.0,15.95,16.0,21500.0
2005-08-08 13:40:00,15.99,15.99,15.96,15.99,8200.0,15.99,15.99,15.96,15.99,8200.0
2005-08-08 13:45:00,15.99,16.0,15.97,15.98,6600.0,15.99,16.0,15.97,15.98,6600.0
2005-08-08 13:50:00,15.98,15.99,15.96,15.97,13800.0,15.98,15.99,15.96,15.97,13800.0
2005-08-08 13:55:00,15.98,15.98,15.96,15.97,6100.0,15.98,15.98,15.96,15.97,6100.0
2005-08-08 14:00:00,15.99,15.99,15.97,15.97,4100.0,15.99,15.99,15.97,15.97,4100.0
2005-08-08 14:05:00,15.97,15.98,15.89,15.91,18300.0,15.97,15.98,15.89,15.91,18300.0
2005-08-08 14:10:00,15.9,15.91,15.82,15.83,10700.0,15.9,15.91,15.82,15.83,10700.0
2005-08-08 14:15:00,15.83,15.85,15.81,15.85,11600.0,15.83,15.85,15.81,15.85,11600.0
2005-08-08 14:20:00,15.85,15.85,15.81,15.82,14700.0,15.85,15.85,15.81,15.82,14700.0
2005-08-08 14:25:00,15.82,15.85,15.82,15.85,22800.0,15.82,15.85,15.82,15.85,22800.0
2005-08-08 14:30:00,15.85,15.87,15.85,15.86,9000.0,15.85,15.87,15.85,15.86,9000.0
2005-08-08 14:35:00,15.86,15.86,15.83,15.85,7300.0,15.86,15.86,15.83,15.85,7300.0
2005-08-08 14:40:00,15.85,15.88,15.82,15.87,24400.0,15.85,15.88,15.82,15.87,24400.0
2005-08-08 14:45:00,15.87,15.87,15.81,15.82,11300.0,15.87,15.87,15.81,15.82,11300.0
2005-08-08 14:50:00,15.81,15.84,15.81,15.81,5200.0,15.81,15.84,15.81,15.81,5200.0
2005-08-08 14:55:00,15.81,15.83,15.81,15.83,6900.0,15.81,15.83,15.81,15.83,6900.0
2005-08-08 15:00:00,15.83,15.88,15.81,15.81,21700.0,15.83,15.88,15.81,15.81,21700.0
2005-08-08 15:05:00,15.81,15.82,15.81,15.81,8800.0,15.81,15.82,15.81,15.81,8800.0
2005-08-08 15:10:00,15.81,15.81,15.79,15.79,7300.0,15.81,15.81,15.79,15.79,7300.0
2005-08-08 15:15:00,15.79,15.79,15.74,15.76,10200.0,15.79,15.79,15.74,15.76,10200.0
2005-08-08 15:20:00,15.75,15.75,15.71,15.71,10200.0,15.75,15.75,15.71,15.71,10200.0
2005-08-08 15:25:00,15.7,15.71,15.67,15.67,12300.0,15.7,15.71,15.67,15.67,12300.0
2005-08-08 15:30:00,15.67,15.67,15.59,15.61,19900.0,15.67,15.67,15.59,15.61,19900.0
2005-08-08 15:35:00,15.61,15.66,15.61,15.65,19200.0,15.61,15.66,15.61,15.65,19200.0
2005-08-08 15:40:00,15.65,15.66,15.64,15.65,35200.0,15.65,15.66,15.64,15.65,35200.0
2005-08-08 15:45:00,15.65,15.65,15.59,15.6,44100.0,15.65,15.65,15.59,15.6,44100.0
2005-08-08 15:50:00,15.59,15.66,15.53,15.61,68000.0,15.59,15.66,15.53,15.61,68000.0
2005-08-08 15:55:00,15.61,15.73,15.6,15.7,150100.0,15.61,15.73,15.6,15.7,150100.0
2005-08-09 09:30:00,15.7,15.88,15.69,15.76,10500.0,15.7,15.88,15.69,15.76,10500.0
2005-08-09 09:35:00,15.77,15.85,15.75,15.78,8900.0,15.77,15.85,15.75,15.78,8900.0
2005-08-09 09:40:00,15.78,15.85,15.75,15.8,15500.0,15.78,15.85,15.75,15.8,15500.0
2005-08-09 09:45:00,15.79,15.81,15.79,15.81,18600.0,15.79,15.81,15.79,15.81,18600.0
2005-08-09 09:50:00,15.8,15.81,15.8,15.8,13100.0,15.8,15.81,15.8,15.8,13100.0
2005-08-09 09:55:00,15.81,15.85,15.8,15.85,14400.0,15.81,15.85,15.8,15.85,14400.0
2005-08-09 10:00:00,15.85,15.85,15.82,15.85,8400.0,15.85,15.85,15.82,15.85,8400.0
2005-08-09 10:05:00,15.85,15.88,15.84,15.88,14600.0,15.85,15.88,15.84,15.88,14600.0
2005-08-09 10:10:00,15.87,15.87,15.82,15.85,5000.0,15.87,15.87,15.82,15.85,5000.0
2005-08-09 10:15:00,15.85,15.94,15.85,15.87,4200.0,15.85,15.94,15.85,15.87,4200.0
2005-08-09 10:20:00,15.85,15.9,15.81,15.85,5600.0,15.85,15.9,15.81,15.85,5600.0
2005-08-09 10:25:00,15.85,15.87,15.85,15.86,9800.0,15.85,15.87,15.85,15.86,9800.0
2005-08-09 10:30:00,15.85,15.89,15.82,15.89,4300.0,15.85,15.89,15.82,15.89,4300.0
2005-08-09 10:35:00,15.89,15.9,15.88,15.88,5100.0,15.89,15.9,15.88,15.88,5100.0
2005-08-09 10:40:00,15.86,15.88,15.85,15.87,7500.0,15.86,15.88,15.85,15.87,7500.0
2005-08-09 10:45:00,15.87,15.88,15.85,15.85,3700.0,15.87,15.88,15.85,15.85,3700.0
2005-08-09 10:50:00,15.85,15.88,15.85,15.88,6100.0,15.85,15.88,15.85,15.88,6100.0
2005-08-09 10:55:00,15.86,15.9,15.85,15.86,7800.0,15.86,15.9,15.85,15.86,7800.0
2005-08-09 11:00:00,15.86,15.89,15.85,15.87,7800.0,15.86,15.89,15.85,15.87,7800.0
2005-08-09 11:05:00,15.85,15.87,15.83,15.84,4400.0,15.85,15.87,15.83,15.84,4400.0
2005-08-09 11:10:00,15.84,15.84,15.8,15.8,3100.0,15.84,15.84,15.8,15.8,3100.0
2005-08-09 11:15:00,15.82,15.84,15.8,15.81,17900.0,15.82,15.84,15.8,15.81,17900.0
2005-08-09 11:20:00,15.82,15.82,15.77,15.8,12700.0,15.82,15.82,15.77,15.8,12700.0
2005-08-09 11:25:00,15.8,15.87,15.8,15.86,22100.0,15.8,15.87,15.8,15.86,22100.0
2005-08-09 11:30:00,15.86,15.87,15.82,15.82,3100.0,15.86,15.87,15.82,15.82,3100.0
2005-08-09 11:35:00,15.8,15.81,15.77,15.79,22200.0,15.8,15.81,15.77,15.79,22200.0
2005-08-09 11:40:00,15.78,15.79,15.77,15.78,9600.0,15.78,15.79,15.77,15.78,9600.0
2005-08-09 11:45:00,15.77,15.77,15.76,15.76,2100.0,15.77,15.77,15.76,15.76,2100.0
2005-08-09 11:50:00,15.75,15.75,15.75,15.75,3600.0,15.75,15.75,15.75,15.75,3600.0
2005-08-09 11:55:00,15.75,15.76,15.75,15.75,7500.0,15.75,15.76,15.75,15.75,7500.0
2005-08-09 12:00:00,15.74,15.75,15.73,15.74,2400.0,15.74,15.75,15.73,15.74,2400.0
2005-08-09 12:05:00,15.74,15.74,15.7,15.71,4900.0,15.74,15.74,15.7,15.71,4900.0
2005-08-09 12:10:00,15.7,15.7,15.68,15.68,2900.0,15.7,15.7,15.68,15.68,2900.0
2005-08-09 12:15:00,15.7,15.71,15.68,15.69,2600.0,15.7,15.71,15.68,15.69,2600.0
2005-08-09 12:20:00,15.68,15.69,15.68,15.68,2900.0,15.68,15.69,15.68,15.68,2900.0
2005-08-09 12:25:00,15.67,15.68,15.67,15.67,5100.0,15.67,15.68,15.67,15.67,5100.0
2005-08-09 12:30:00,15.65,15.67,15.65,15.65,1800.0,15.65,15.67,15.65,15.65,1800.0
2005-08-09 12:35:00,15.65,15.65,15.64,15.65,1800.0,15.65,15.65,15.64,15.65,1800.0
2005-08-09 12:40:00,15.64,15.64,15.62,15.63,1000.0,15.64,15.64,15.62,15.63,1000.0
2005-08-09 12:45:00,15.62,15.63,15.61,15.63,14500.0,15.62,15.63,15.61,15.63,14500.0
2005-08-09 12:50:00,15.63,15.65,15.63,15.63,8200.0,15.63,15.65,15.63,15.63,8200.0
2005-08-09 12:55:00,15.63,15.63,15.61,15.62,5400.0,15.63,15.63,15.61,15.62,5400.0
2005-08-09 13:00:00,15.61,15.62,15.61,15.61,8000.0,15.61,15.62,15.61,15.61,8000.0
2005-08-09 13:05:00,15.61,15.61,15.58,15.58,9400.0,15.61,15.61,15.58,15.58,9400.0
2005-08-09 13:10:00,15.58,15.58,15.5,15.54,7800.0,15.58,15.58,15.5,15.54,7800.0
2005-08-09 13:15:00,15.55,15.6,15.53,15.55,11600.0,15.55,15.6,15.53,15.55,11600.0
2005-08-09 13:20:00,15.57,15.62,15.57,15.6,5500.0,15.57,15.62,15.57,15.6,5500.0
2005-08-09 13:25:00,15.6,15.69,15.6,15.64,10800.0,15.6,15.69,15.6,15.64,10800.0
2005-08-09 13:30:00,15.64,15.65,15.63,15.65,4000.0,15.64,15.65,15.63,15.65,4000.0
2005-08-09 13:35:00,15.64,15.64,15.63,15.64,2400.0,15.64,15.64,15.63,15.64,2400.0
2005-08-09 13:40:00,15.63,15.63,15.6,15.61,3400.0,15.63,15.63,15.6,15.61,3400.0
2005-08-09 13:45:00,15.6,15.64,15.6,15.63,7200.0,15.6,15.64,15.6,15.63,7200.0
2005-08-09 13:50:00,15.62,15.62,15.6,15.6,19600.0,15.62,15.62,15.6,15.6,19600.0
2005-08-09 13:55:00,15.6,15.6,15.6,15.6,4200.0,15.6,15.6,15.6,15.6,4200.0
2005-08-09 14:00:00,15.6,15.62,15.6,15.61,7300.0,15.6,15.62,15.6,15.61,7300.0
2005-08-09 14:05:00,15.6,15.6,15.6,15.6,200.0,15.6,15.6,15.6,15.6,200.0
2005-08-09 14:10:00,15.6,15.6,15.6,15.6,4100.0,15.6,15.6,15.6,15.6,4100.0
2005-08-09 14:15:00,15.6,15.65,15.6,15.6,17400.0,15.6,15.65,15.6,15.6,17400.0
2005-08-09 14:20:00,15.62,15.62,15.6,15.6,2200.0,15.62,15.62,15.6,15.6,2200.0
2005-08-09 14:25:00,15.6,15.65,15.6,15.65,6100.0,15.6,15.65,15.6,15.65,6100.0
2005-08-09 14:30:00,15.65,15.69,15.63,15.66,12700.0,15.65,15.69,15.63,15.66,12700.0
2005-08-09 14:35:00,15.67,15.67,15.62,15.62,7600.0,15.67,15.67,15.62,15.62,7600.0
2005-08-09 14:40:00,15.62,15.63,15.6,15.63,6300.0,15.62,15.63,15.6,15.63,6300.0
2005-08-09 14:45:00,15.64,15.65,15.6,15.62,23300.0,15.64,15.65,15.6,15.62,23300.0
2005-08-09 14:50:00,15.6,15.61,15.59,15.6,6100.0,15.6,15.61,15.59,15.6,6100.0
2005-08-09 14:55:00,15.6,15.61,15.59,15.6,5900.0,15.6,15.61,15.59,15.6,5900.0
2005-08-09 15:00:00,15.6,15.61,15.6,15.6,4600.0,15.6,15.61,15.6,15.6,4600.0
2005-08-09 15:05:00,15.6,15.6,15.59,15.59,11800.0,15.6,15.6,15.59,15.59,11800.0
2005-08-09 15:10:00,15.59,15.59,15.51,15.52,9000.0,15.59,15.59,15.51,15.52,9000.0
2005-08-09 15:15:00,15.52,15.53,15.51,15.51,6200.0,15.52,15.53,15.51,15.51,6200.0
2005-08-09 15:20:00,15.5,15.51,15.49,15.49,7000.0,15.5,15.51,15.49,15.49,7000.0
2005-08-09 15:25:00,15.49,15.49,15.44,15.47,9000.0,15.49,15.49,15.44,15.47,9000.0
2005-08-09 15:30:00,15.5,15.62,15.45,15.58,20300.0,15.5,15.62,15.45,15.58,20300.0
2005-08-09 15:35:00,15.59,15.6,15.54,15.55,8200.0,15.59,15.6,15.54,15.55,8200.0
2005-08-09 15:40:00,15.56,15.56,15.48,15.49,17000.0,15.56,15.56,15.48,15.49,17000.0
2005-08-09 15:45:00,15.48,15.48,15.45,15.47,8200.0,15.48,15.48,15.45,15.47,8200.0
2005-08-09 15:50:00,15.47,15.55,15.47,15.54,22400.0,15.47,15.55,15.47,15.54,22400.0
2005-08-09 15:55:00,15.53,15.55,15.48,15.49,32600.0,15.53,15.55,15.48,15.49,32600.0
2005-08-10 09:30:00,16.22,16.24,16.0,16.14,57600.0,16.22,16.24,16.0,16.14,57600.0
2005-08-10 09:35:00,16.1,16.1,15.73,15.8,23000.0,16.1,16.1,15.73,15.8,23000.0
2005-08-10 09:40:00,15.77,15.9,15.77,15.77,42100.0,15.77,15.9,15.77,15.77,42100.0
2005-08-10 09:45:00,15.74,15.8,15.65,15.7,28300.0,15.74,15.8,15.65,15.7,28300.0
2005-08-10 09:50:00,15.7,15.77,15.69,15.71,18100.0,15.7,15.77,15.69,15.71,18100.0
2005-08-10 09:55:00,15.7,15.71,15.6,15.69,44100.0,15.7,15.71,15.6,15.69,44100.0
2005-08-10 10:00:00,15.7,15.79,15.7,15.76,24800.0,15.7,15.79,15.7,15.76,24800.0
2005-08-10 10:05:00,15.76,15.76,15.7,15.72,7500.0,15.76,15.76,15.7,15.72,7500.0
2005-08-10 10:10:00,15.72,15.76,15.72,15.76,14200.0,15.72,15.76,15.72,15.76,14200.0
2005-08-10 10:15:00,15.72,15.85,15.72,15.84,18800.0,15.72,15.85,15.72,15.84,18800.0
2005-08-10 10:20:00,15.84,16.02,15.82,16.01,40500.0,15.84,16.02,15.82,16.01,40500.0
2005-08-10 10:25:00,15.98,16.05,15.98,16.05,8600.0,15.98,16.05,15.98,16.05,8600.0
2005-08-10 10:30:00,16.05,16.05,16.0,16.02,16400.0,16.05,16.05,16.0,16.02,16400.0
2005-08-10 10:35:00,16.04,16.04,15.99,16.03,10700.0,16.04,16.04,15.99,16.03,10700.0
2005-08-10 10:40:00,16.01,16.02,15.99,15.99,11000.0,16.01,16.02,15.99,15.99,11000.0
2005-08-10 10:45:00,15.99,16.05,15.99,16.03,17800.0,15.99,16.05,15.99,16.03,17800.0
2005-08-10 10:50:00,16.01,16.02,16.0,16.0,6800.0,16.01,16.02,16.0,16.0,6800.0
2005-08-10 10:55:00,15.99,16.02,15.99,16.0,5400.0,15.99,16.02,15.99,16.0,5400.0
2005-08-10 11:00:00,16.0,16.02,15.99,16.02,5400.0,16.0,16.02,15.99,16.02,5400.0
2005-08-10 11:05:00,16.02,16.02,15.98,16.02,11700.0,16.02,16.02,15.98,16.02,11700.0
2005-08-10 11:10:00,16.01,16.01,15.99,15.99,2200.0,16.01,16.01,15.99,15.99,2200.0
2005-08-10 11:15:00,16.0,16.02,15.98,15.98,6400.0,16.0,16.02,15.98,15.98,6400.0
2005-08-10 11:20:00,15.97,16.0,15.97,15.99,8900.0,15.97,16.0,15.97,15.99,8900.0
2005-08-10 11:25:00,15.98,16.05,15.98,16.02,22500.0,15.98,16.05,15.98,16.02,22500.0
2005-08-10 11:30:00,16.03,16.1,16.03,16.08,14800.0,16.03,16.1,16.03,16.08,14800.0
2005-08-10 11:35:00,16.08,16.09,16.05,16.05,13800.0,16.08,16.09,16.05,16.05,13800.0
2005-08-10 11:40:00,16.07,16.07,15.99,15.99,8600.0,16.07,16.07,15.99,15.99,8600.0
2005-08-10 11:45:00,16.02,16.03,16.01,16.02,5700.0,16.02,16.03,16.01,16.02,5700.0
2005-08-10 11:50:00,16.06,16.07,16.05,16.06,2600.0,16.06,16.07,16.05,16.06,2600.0
2005-08-10 11:55:00,16.06,16.07,16.06,16.07,3200.0,16.06,16.07,16.06,16.07,3200.0
2005-08-10 12:00:00,16.06,16.08,16.05,16.07,6900.0,16.06,16.08,16.05,16.07,6900.0
2005-08-10 12:05:00,16.08,16.08,16.05,16.05,9800.0,16.08,16.08,16.05,16.05,9800.0
2005-08-10 12:10:00,16.05,16.05,16.04,16.05,5100.0,16.05,16.05,16.04,16.05,5100.0
2005-08-10 12:15:00,16.05,16.06,16.03,16.04,3200.0,16.05,16.06,16.03,16.04,3200.0
2005-08-10 12:20:00,16.05,16.06,16.05,16.05,7200.0,16.05,16.06,16.05,16.05,7200.0
2005-08-10 12:25:00,16.05,16.07,16.05,16.06,8100.0,16.05,16.07,16.05,16.06,8100.0
2005-08-10 12:30:00,16.07,16.08,15.95,15.98,11700.0,16.07,16.08,15.95,15.98,11700.0
2005-08-10 12:35:00,16.0,16.03,15.87,15.93,20500.0,16.0,16.03,15.87,15.93,20500.0
2005-08-10 12:40:00,15.93,15.96,15.87,15.89,6900.0,15.93,15.96,15.87,15.89,6900.0
2005-08-10 12:45:00,15.89,15.89,15.85,15.86,13600.0,15.89,15.89,15.85,15.86,13600.0
2005-08-10 12:50:00,15.88,15.93,15.87,15.89,6200.0,15.88,15.93,15.87,15.89,6200.0
2005-08-10 12:55:00,15.89,15.89,15.81,15.81,13700.0,15.89,15.89,15.81,15.81,13700.0
2005-08-10 13:00:00,15.81,15.87,15.81,15.83,5500.0,15.81,15.87,15.81,15.83,5500.0
2005-08-10 13:05:00,15.84,15.84,15.81,15.84,3800.0,15.84,15.84,15.81,15.84,3800.0
2005-08-10 13:10:00,15.83,15.84,15.75,15.77,7400.0,15.83,15.84,15.75,15.77,7400.0
2005-08-10 13:15:00,15.79,15.83,15.78,15.78,2500.0,15.79,15.83,15.78,15.78,2500.0
2005-08-10 13:20:00,15.81,15.82,15.78,15.79,3300.0,15.81,15.82,15.78,15.79,3300.0
2005-08-10 13:25:00,15.79,15.79,15.76,15.78,3100.0,15.79,15.79,15.76,15.78,3100.0
2005-08-10 13:30:00,15.78,15.79,15.78,15.78,3200.0,15.78,15.79,15.78,15.78,3200.0
2005-08-10 13:35:00,15.79,15.82,15.79,15.82,3000.0,15.79,15.82,15.79,15.82,3000.0
2005-08-10 13:40:00,15.82,15.83,15.8,15.8,10400.0,15.82,15.83,15.8,15.8,10400.0
2005-08-10 13:45:00,15.8,15.8,15.79,15.8,3700.0,15.8,15.8,15.79,15.8,3700.0
2005-08-10 13:50:00,15.8,15.83,15.79,15.83,4700.0,15.8,15.83,15.79,15.83,4700.0
2005-08-10 13:55:00,15.82,15.82,15.76,15.76,8700.0,15.82,15.82,15.76,15.76,8700.0
2005-08-10 14:00:00,15.76,15.81,15.76,15.77,3300.0,15.76,15.81,15.76,15.77,3300.0
2005-08-10 14:05:00,15.81,15.81,15.76,15.76,6800.0,15.81,15.81,15.76,15.76,6800.0
2005-08-10 14:10:00,15.76,15.79,15.75,15.76,14700.0,15.76,15.79,15.75,15.76,14700.0
2005-08-10 14:15:00,15.78,15.79,15.75,15.77,6400.0,15.78,15.79,15.75,15.77,6400.0
2005-08-10 14:20:00,15.76,15.76,15.71,15.71,11500.0,15.76,15.76,15.71,15.71,11500.0
2005-08-10 14:25:00,15.71,15.71,15.66,15.7,10100.0,15.71,15.71,15.66,15.7,10100.0
2005-08-10 14:30:00,15.7,15.73,15.7,15.72,4400.0,15.7,15.73,15.7,15.72,4400.0
2005-08-10 14:35:00,15.72,15.77,15.7,15.75,8600.0,15.72,15.77,15.7,15.75,8600.0
2005-08-10 14:40:00,15.75,15.77,15.75,15.77,7300.0,15.75,15.77,15.75,15.77,7300.0
2005-08-10 14:45:00,15.76,15.77,15.75,15.76,4400.0,15.76,15.77,15.75,15.76,4400.0
2005-08-10 14:50:00,15.76,15.8,15.75,15.77,10300.0,15.76,15.8,15.75,15.77,10300.0
2005-08-10 14:55:00,15.77,15.78,15.77,15.77,2400.0,15.77,15.78,15.77,15.77,2400.0
2005-08-10 15:00:00,15.77,15.81,15.77,15.8,15700.0,15.77,15.81,15.77,15.8,15700.0
2005-08-10 15:05:00,15.8,15.85,15.78,15.78,16500.0,15.8,15.85,15.78,15.78,16500.0
2005-08-10 15:10:00,15.78,15.79,15.65,15.66,7000.0,15.78,15.79,15.65,15.66,7000.0
2005-08-10 15:15:00,15.65,15.77,15.65,15.68,54400.0,15.65,15.77,15.65,15.68,54400.0
2005-08-10 15:20:00,15.67,15.68,15.64,15.67,18900.0,15.67,15.68,15.64,15.67,18900.0
2005-08-10 15:25:00,15.66,15.69,15.66,15.66,14800.0,15.66,15.69,15.66,15.66,14800.0
2005-08-10 15:30:00,15.66,15.8,15.66,15.72,18400.0,15.66,15.8,15.66,15.72,18400.0
2005-08-10 15:35:00,15.72,15.78,15.7,15.7,11800.0,15.72,15.78,15.7,15.7,11800.0
2005-08-10 15:40:00,15.7,15.71,15.65,15.66,12300.0,15.7,15.71,15.65,15.66,12300.0
2005-08-10 15:45:00,15.66,15.68,15.65,15.68,16600.0,15.66,15.68,15.65,15.68,16600.0
2005-08-10 15:50:00,15.69,15.73,15.68,15.69,27700.0,15.69,15.73,15.68,15.69,27700.0
2005-08-10 15:55:00,15.69,15.7,15.65,15.67,22000.0,15.69,15.7,15.65,15.67,22000.0
2005-08-11 09:30:00,15.8,16.05,15.72,16.01,41700.0,15.8,16.05,15.72,16.01,41700.0
2005-08-11 09:35:00,16.05,16.05,16.0,16.0,30800.0,16.05,16.05,16.0,16.0,30800.0
2005-08-11 09:40:00,16.0,16.03,15.96,16.02,15600.0,16.0,16.03,15.96,16.02,15600.0
2005-08-11 09:45:00,16.01,16.05,16.0,16.05,12100.0,16.01,16.05,16.0,16.05,12100.0
2005-08-11 09:50:00,16.03,16.03,16.0,16.0,6300.0,16.03,16.03,16.0,16.0,6300.0
2005-08-11 09:55:00,16.0,16.05,16.0,16.05,9000.0,16.0,16.05,16.0,16.05,9000.0
2005-08-11 10:00:00,16.08,16.25,16.04,16.2,30900.0,16.08,16.25,16.04,16.2,30900.0
2005-08-11 10:05:00,16.2,16.22,16.15,16.2,13600.0,16.2,16.22,16.15,16.2,13600.0
2005-08-11 10:10:00,16.2,16.25,16.2,16.23,7200.0,16.2,16.25,16.2,16.23,7200.0
2005-08-11 10:15:00,16.23,16.4,16.2,16.34,46500.0,16.23,16.4,16.2,16.34,46500.0
2005-08-11 10:20:00,16.35,16.5,16.31,16.5,134700.0,16.35,16.5,16.31,16.5,134700.0
2005-08-11 10:25:00,16.47,16.5,16.4,16.46,12700.0,16.47,16.5,16.4,16.46,12700.0
2005-08-11 10:30:00,16.46,16.57,16.37,16.5,36400.0,16.46,16.57,16.37,16.5,36400.0
2005-08-11 10:35:00,16.51,16.57,16.45,16.5,55200.0,16.51,16.57,16.45,16.5,55200.0
2005-08-11 10:40:00,16.49,16.5,16.48,16.48,4300.0,16.49,16.5,16.48,16.48,4300.0
2005-08-11 10:45:00,16.47,16.49,16.45,16.46,29300.0,16.47,16.49,16.45,16.46,29300.0
2005-08-11 10:50:00,16.45,16.46,16.44,16.46,14300.0,16.45,16.46,16.44,16.46,14300.0
2005-08-11 10:55:00,16.46,16.49,16.44,16.49,8100.0,16.46,16.49,16.44,16.49,8100.0
2005-08-11 11:00:00,16.46,16.47,16.43,16.44,5900.0,16.46,16.47,16.43,16.44,5900.0
2005-08-11 11:05:00,16.43,16.43,16.36,16.4,6500.0,16.43,16.43,16.36,16.4,6500.0
2005-08-11 11:10:00,16.4,16.41,16.38,16.4,6300.0,16.4,16.41,16.38,16.4,6300.0
2005-08-11 11:15:00,16.4,16.4,16.35,16.36,24300.0,16.4,16.4,16.35,16.36,24300.0
2005-08-11 11:20:00,16.35,16.44,16.35,16.39,7900.0,16.35,16.44,16.35,16.39,7900.0
2005-08-11 11:25:00,16.39,16.43,16.37,16.41,3300.0,16.39,16.43,16.37,16.41,3300.0
2005-08-11 11:30:00,16.4,16.4,16.36,16.36,4000.0,16.4,16.4,16.36,16.36,4000.0
2005-08-11 11:35:00,16.39,16.41,16.34,16.39,17100.0,16.39,16.41,16.34,16.39,17100.0
2005-08-11 11:40:00,16.39,16.42,16.34,16.39,30900.0,16.39,16.42,16.34,16.39,30900.0
2005-08-11 11:45:00,16.4,16.41,16.38,16.4,3300.0,16.4,16.41,16.38,16.4,3300.0
2005-08-11 11:50:00,16.39,16.41,16.38,16.41,5700.0,16.39,16.41,16.38,16.41,5700.0
2005-08-11 11:55:00,16.42,16.42,16.38,16.41,4900.0,16.42,16.42,16.38,16.41,4900.0
2005-08-11 12:00:00,16.4,16.42,16.37,16.42,13100.0,16.4,16.42,16.37,16.42,13100.0
2005-08-11 12:05:00,16.39,16.39,16.3,16.31,12800.0,16.39,16.39,16.3,16.31,12800.0
2005-08-11 12:10:00,16.32,16.35,16.27,16.27,4500.0,16.32,16.35,16.27,16.27,4500.0
2005-08-11 12:15:00,16.27,16.29,16.2,16.2,12700.0,16.27,16.29,16.2,16.2,12700.0
2005-08-11 12:20:00,16.22,16.3,16.22,16.3,7900.0,16.22,16.3,16.22,16.3,7900.0
2005-08-11 12:25:00,16.32,16.32,16.25,16.27,4100.0,16.32,16.32,16.25,16.27,4100.0
2005-08-11 12:30:00,16.29,16.33,16.26,16.33,2500.0,16.29,16.33,16.26,16.33,2500.0
2005-08-11 12:35:00,16.33,16.33,16.29,16.31,1600.0,16.33,16.33,16.29,16.31,1600.0
2005-08-11 12:40:00,16.29,16.31,16.28,16.3,6600.0,16.29,16.31,16.28,16.3,6600.0
2005-08-11 12:45:00,16.3,16.38,16.3,16.36,5100.0,16.3,16.38,16.3,16.36,5100.0
2005-08-11 12:50:00,16.36,16.38,16.31,16.33,7800.0,16.36,16.38,16.31,16.33,7800.0
2005-08-11 12:55:00,16.35,16.38,16.35,16.37,2300.0,16.35,16.38,16.35,16.37,2300.0
2005-08-11 13:00:00,16.37,16.38,16.36,16.38,2000.0,16.37,16.38,16.36,16.38,2000.0
2005-08-11 13:05:00,16.38,16.41,16.34,16.41,14300.0,16.38,16.41,16.34,16.41,14300.0
2005-08-11 13:10:00,16.4,16.4,16.31,16.34,4500.0,16.4,16.4,16.31,16.34,4500.0
2005-08-11 13:15:00,16.35,16.36,16.34,16.34,2000.0,16.35,16.36,16.34,16.34,2000.0
2005-08-11 13:20:00,16.33,16.38,16.31,16.34,4600.0,16.33,16.38,16.31,16.34,4600.0
2005-08-11 13:25:00,16.37,16.38,16.35,16.36,1200.0,16.37,16.38,16.35,16.36,1200.0
2005-08-11 13:30:00,16.36,16.36,16.35,16.35,5900.0,16.36,16.36,16.35,16.35,5900.0
2005-08-11 13:35:00,16.35,16.38,16.35,16.36,4500.0,16.35,16.38,16.35,16.36,4500.0
2005-08-11 13:40:00,16.38,16.38,16.33,16.36,6500.0,16.38,16.38,16.33,16.36,6500.0
2005-08-11 13:45:00,16.36,16.4,16.34,16.38,3500.0,16.36,16.4,16.34,16.38,3500.0
2005-08-11 13:50:00,16.38,16.38,16.33,16.36,8500.0,16.38,16.38,16.33,16.36,8500.0
2005-08-11 13:55:00,16.33,16.4,16.33,16.38,7000.0,16.33,16.4,16.33,16.38,7000.0
2005-08-11 14:00:00,16.41,16.42,16.41,16.41,1400.0,16.41,16.42,16.41,16.41,1400.0
2005-08-11 14:05:00,16.41,16.43,16.35,16.43,16700.0,16.41,16.43,16.35,16.43,16700.0
2005-08-11 14:10:00,16.42,16.44,16.4,16.4,16200.0,16.42,16.44,16.4,16.4,16200.0
2005-08-11 14:15:00,16.41,16.42,16.4,16.42,8000.0,16.41,16.42,16.4,16.42,8000.0
2005-08-11 14:20:00,16.4,16.41,16.4,16.4,2200.0,16.4,16.41,16.4,16.4,2200.0
2005-08-11 14:25:00,16.4,16.43,16.4,16.41,5900.0,16.4,16.43,16.4,16.41,5900.0
2005-08-11 14:30:00,16.42,16.43,16.41,16.43,7600.0,16.42,16.43,16.41,16.43,7600.0
2005-08-11 14:35:00,16.44,16.46,16.42,16.46,7900.0,16.44,16.46,16.42,16.46,7900.0
2005-08-11 14:40:00,16.45,16.47,16.44,16.45,7000.0,16.45,16.47,16.44,16.45,7000.0
2005-08-11 14:45:00,16.45,16.47,16.44,16.46,6700.0,16.45,16.47,16.44,16.46,6700.0
2005-08-11 14:50:00,16.46,16.5,16.46,16.47,12200.0,16.46,16.5,16.46,16.47,12200.0
2005-08-11 14:55:00,16.48,16.49,16.47,16.47,14300.0,16.48,16.49,16.47,16.47,14300.0
2005-08-11 15:00:00,16.48,16.48,16.46,16.46,5600.0,16.48,16.48,16.46,16.46,5600.0
2005-08-11 15:05:00,16.46,16.5,16.45,16.47,20100.0,16.46,16.5,16.45,16.47,20100.0
2005-08-11 15:10:00,16.47,16.52,16.45,16.47,59800.0,16.47,16.52,16.45,16.47,59800.0
2005-08-11 15:15:00,16.47,16.51,16.46,16.5,18100.0,16.47,16.51,16.46,16.5,18100.0
2005-08-11 15:20:00,16.51,16.53,16.51,16.52,7400.0,16.51,16.53,16.51,16.52,7400.0
2005-08-11 15:25:00,16.52,16.55,16.5,16.5,43800.0,16.52,16.55,16.5,16.5,43800.0
2005-08-11 15:30:00,16.51,16.52,16.5,16.51,23100.0,16.51,16.52,16.5,16.51,23100.0
2005-08-11 15:35:00,16.52,16.55,16.52,16.55,13800.0,16.52,16.55,16.52,16.55,13800.0
2005-08-11 15:40:00,16.55,16.55,16.5,16.54,24500.0,16.55,16.55,16.5,16.54,24500.0
2005-08-11 15:45:00,16.54,16.56,16.49,16.49,25900.0,16.54,16.56,16.49,16.49,25900.0
2005-08-11 15:50:00,16.49,16.55,16.49,16.55,41500.0,16.49,16.55,16.49,16.55,41500.0
2005-08-11 15:55:00,16.55,16.56,16.51,16.56,60600.0,16.55,16.56,16.51,16.56,60600.0
2005-08-12 09:30:00,16.6,16.6,16.46,16.49,13600.0,16.6,16.6,16.46,16.49,13600.0
2005-08-12 09:35:00,16.48,16.6,16.43,16.51,19800.0,16.48,16.6,16.43,16.51,19800.0
2005-08-12 09:40:00,16.52,16.55,16.45,16.46,2900.0,16.52,16.55,16.45,16.46,2900.0
2005-08-12 09:45:00,16.46,16.52,16.44,16.5,21300.0,16.46,16.52,16.44,16.5,21300.0
2005-08-12 09:50:00,16.5,16.56,16.47,16.53,10800.0,16.5,16.56,16.47,16.53,10800.0
2005-08-12 09:55:00,16.53,16.53,16.49,16.51,6200.0,16.53,16.53,16.49,16.51,6200.0
2005-08-12 10:00:00,16.51,16.51,16.47,16.5,14900.0,16.51,16.51,16.47,16.5,14900.0
2005-08-12 10:05:00,16.47,16.58,16.43,16.46,6100.0,16.47,16.58,16.43,16.46,6100.0
2005-08-12 10:10:00,16.5,16.52,16.47,16.5,3600.0,16.5,16.52,16.47,16.5,3600.0
2005-08-12 10:15:00,16.5,16.57,16.5,16.51,17700.0,16.5,16.57,16.5,16.51,17700.0
2005-08-12 10:20:00,16.51,16.64,16.51,16.61,7700.0,16.51,16.64,16.51,16.61,7700.0
2005-08-12 10:25:00,16.63,16.65,16.6,16.65,6300.0,16.63,16.65,16.6,16.65,6300.0
2005-08-12 10:30:00,16.65,16.69,16.51,16.58,7300.0,16.65,16.69,16.51,16.58,7300.0
2005-08-12 10:35:00,16.55,16.58,16.5,16.54,13300.0,16.55,16.58,16.5,16.54,13300.0
2005-08-12 10:40:00,16.53,16.55,16.5,16.5,5900.0,16.53,16.55,16.5,16.5,5900.0
2005-08-12 10:45:00,16.52,16.52,16.5,16.5,2400.0,16.52,16.52,16.5,16.5,2400.0
2005-08-12 10:50:00,16.5,16.53,16.5,16.51,6700.0,16.5,16.53,16.5,16.51,6700.0
2005-08-12 10:55:00,16.51,16.55,16.49,16.5,14500.0,16.51,16.55,16.49,16.5,14500.0
2005-08-12 11:00:00,16.51,16.55,16.51,16.55,4800.0,16.51,16.55,16.51,16.55,4800.0
2005-08-12 11:05:00,16.55,16.55,16.52,16.55,6000.0,16.55,16.55,16.52,16.55,6000.0
2005-08-12 11:10:00,16.53,16.53,16.5,16.51,2700.0,16.53,16.53,16.5,16.51,2700.0
2005-08-12 11:15:00,16.51,16.51,16.5,16.51,3500.0,16.51,16.51,16.5,16.51,3500.0
2005-08-12 11:20:00,16.51,16.52,16.5,16.5,7900.0,16.51,16.52,16.5,16.5,7900.0
2005-08-12 11:25:00,16.5,16.51,16.49,16.51,5700.0,16.5,16.51,16.49,16.51,5700.0
2005-08-12 11:30:00,16.51,16.51,16.5,16.5,3300.0,16.51,16.51,16.5,16.5,3300.0
2005-08-12 11:35:00,16.5,16.53,16.5,16.53,2100.0,16.5,16.53,16.5,16.53,2100.0
2005-08-12 11:40:00,16.52,16.52,16.5,16.51,5200.0,16.52,16.52,16.5,16.51,5200.0
2005-08-12 11:45:00,16.51,16.51,16.5,16.5,12800.0,16.51,16.51,16.5,16.5,12800.0
2005-08-12 11:50:00,16.5,16.53,16.49,16.5,11100.0,16.5,16.53,16.49,16.5,11100.0
2005-08-12 11:55:00,16.5,16.51,16.5,16.5,9400.0,16.5,16.51,16.5,16.5,9400.0
2005-08-12 12:00:00,16.5,16.51,16.5,16.5,4000.0,16.5,16.51,16.5,16.5,4000.0
2005-08-12 12:05:00,16.5,16.53,16.5,16.5,4700.0,16.5,16.53,16.5,16.5,4700.0
2005-08-12 12:10:00,16.5,16.53,16.5,16.52,3300.0,16.5,16.53,16.5,16.52,3300.0
2005-08-12 12:15:00,16.53,16.53,16.5,16.51,2000.0,16.53,16.53,16.5,16.51,2000.0
2005-08-12 12:20:00,16.53,16.53,16.5,16.5,2800.0,16.53,16.53,16.5,16.5,2800.0
2005-08-12 12:25:00,16.5,16.52,16.5,16.51,11400.0,16.5,16.52,16.5,16.51,11400.0
2005-08-12 12:30:00,16.53,16.53,16.52,16.53,800.0,16.53,16.53,16.52,16.53,800.0
2005-08-12 12:35:00,16.52,16.53,16.52,16.52,1600.0,16.52,16.53,16.52,16.52,1600.0
2005-08-12 12:40:00,16.51,16.53,16.5,16.52,6200.0,16.51,16.53,16.5,16.52,6200.0
2005-08-12 12:45:00,16.52,16.52,16.5,16.51,1400.0,16.52,16.52,16.5,16.51,1400.0
2005-08-12 12:50:00,16.5,16.52,16.5,16.51,4800.0,16.5,16.52,16.5,16.51,4800.0
2005-08-12 12:55:00,16.51,16.53,16.51,16.52,1700.0,16.51,16.53,16.51,16.52,1700.0
2005-08-12 13:00:00,16.52,16.53,16.51,16.53,900.0,16.52,16.53,16.51,16.53,900.0
2005-08-12 13:05:00,16.52,16.52,16.5,16.51,1800.0,16.52,16.52,16.5,16.51,1800.0
2005-08-12 13:10:00,16.51,16.51,16.5,16.5,700.0,16.51,16.51,16.5,16.5,700.0
2005-08-12 13:15:00,16.51,16.52,16.5,16.5,6000.0,16.51,16.52,16.5,16.5,6000.0
2005-08-12 13:20:00,16.52,16.52,16.5,16.51,1800.0,16.52,16.52,16.5,16.51,1800.0
2005-08-12 13:25:00,16.51,16.51,16.5,16.51,3200.0,16.51,16.51,16.5,16.51,3200.0
2005-08-12 13:30:00,16.51,16.53,16.5,16.53,8000.0,16.51,16.53,16.5,16.53,8000.0
2005-08-12 13:35:00,16.52,16.53,16.5,16.51,5100.0,16.52,16.53,16.5,16.51,5100.0
2005-08-12 13:40:00,16.51,16.52,16.51,16.52,3500.0,16.51,16.52,16.51,16.52,3500.0
2005-08-12 13:45:00,16.52,16.52,16.5,16.5,2100.0,16.52,16.52,16.5,16.5,2100.0
2005-08-12 13:50:00,16.5,16.55,16.5,16.54,130700.0,16.5,16.55,16.5,16.54,130700.0
2005-08-12 13:55:00,16.55,16.63,16.55,16.61,14500.0,16.55,16.63,16.55,16.61,14500.0
2005-08-12 14:00:00,16.6,16.63,16.58,16.61,9800.0,16.6,16.63,16.58,16.61,9800.0
2005-08-12 14:05:00,16.6,16.63,16.59,16.61,9800.0,16.6,16.63,16.59,16.61,9800.0
2005-08-12 14:10:00,16.62,16.64,16.61,16.64,6700.0,16.62,16.64,16.61,16.64,6700.0
2005-08-12 14:15:00,16.64,16.65,16.59,16.6,5900.0,16.64,16.65,16.59,16.6,5900.0
2005-08-12 14:20:00,16.6,16.69,16.6,16.67,24800.0,16.6,16.69,16.6,16.67,24800.0
2005-08-12 14:25:00,16.67,16.67,16.59,16.66,17600.0,16.67,16.67,16.59,16.66,17600.0
2005-08-12 14:30:00,16.67,16.73,16.67,16.72,25000.0,16.67,16.73,16.67,16.72,25000.0
2005-08-12 14:35:00,16.72,16.77,16.7,16.72,28100.0,16.72,16.77,16.7,16.72,28100.0
2005-08-12 14:40:00,16.73,16.73,16.65,16.7,6700.0,16.73,16.73,16.65,16.7,6700.0
2005-08-12 14:45:00,16.69,16.7,16.65,16.7,28500.0,16.69,16.7,16.65,16.7,28500.0
2005-08-12 14:50:00,16.69,16.77,16.69,16.74,28800.0,16.69,16.77,16.69,16.74,28800.0
2005-08-12 14:55:00,16.73,16.76,16.72,16.75,30600.0,16.73,16.76,16.72,16.75,30600.0
2005-08-12 15:00:00,16.75,16.77,16.7,16.75,33100.0,16.75,16.77,16.7,16.75,33100.0
2005-08-12 15:05:00,16.77,16.77,16.71,16.74,19600.0,16.77,16.77,16.71,16.74,19600.0
2005-08-12 15:10:00,16.74,16.78,16.72,16.78,8500.0,16.74,16.78,16.72,16.78,8500.0
2005-08-12 15:15:00,16.74,16.79,16.73,16.75,26600.0,16.74,16.79,16.73,16.75,26600.0
2005-08-12 15:20:00,16.76,16.91,16.76,16.9,40000.0,16.76,16.91,16.76,16.9,40000.0
2005-08-12 15:25:00,16.9,16.95,16.9,16.95,50300.0,16.9,16.95,16.9,16.95,50300.0
2005-08-12 15:30:00,16.95,17.0,16.93,16.94,270700.0,16.95,17.0,16.93,16.94,270700.0
2005-08-12 15:35:00,16.93,16.95,16.91,16.93,23800.0,16.93,16.95,16.91,16.93,23800.0
2005-08-12 15:40:00,16.93,16.93,16.9,16.9,37400.0,16.93,16.93,16.9,16.9,37400.0
2005-08-12 15:45:00,16.91,16.92,16.85,16.86,53800.0,16.91,16.92,16.85,16.86,53800.0
2005-08-12 15:50:00,16.86,16.91,16.8,16.86,53900.0,16.86,16.91,16.8,16.86,53900.0
2005-08-12 15:55:00,16.86,16.94,16.83,16.93,108500.0,16.86,16.94,16.83,16.93,108500.0
2005-08-15 09:30:00,16.92,16.98,16.84,16.97,54100.0,16.92,16.98,16.84,16.97,54100.0
2005-08-15 09:35:00,16.95,17.03,16.95,17.0,16400.0,16.95,17.03,16.95,17.0,16400.0
2005-08-15 09:40:00,17.01,17.03,16.97,17.01,19400.0,17.01,17.03,16.97,17.01,19400.0
2005-08-15 09:45:00,17.01,17.01,17.0,17.0,5900.0,17.01,17.01,17.0,17.0,5900.0
2005-08-15 09:50:00,17.0,17.01,16.91,16.92,11200.0,17.0,17.01,16.91,16.92,11200.0
2005-08-15 09:55:00,16.92,17.01,16.92,17.0,10500.0,16.92,17.01,16.92,17.0,10500.0
2005-08-15 10:00:00,16.98,17.0,16.97,16.98,9100.0,16.98,17.0,16.97,16.98,9100.0
2005-08-15 10:05:00,16.98,16.98,16.95,16.95,8100.0,16.98,16.98,16.95,16.95,8100.0
2005-08-15 10:10:00,16.95,17.0,16.95,16.99,7900.0,16.95,17.0,16.95,16.99,7900.0
2005-08-15 10:15:00,16.99,16.99,16.9,16.93,10400.0,16.99,16.99,16.9,16.93,10400.0
2005-08-15 10:20:00,16.91,16.94,16.91,16.92,13500.0,16.91,16.94,16.91,16.92,13500.0
2005-08-15 10:25:00,16.92,16.96,16.92,16.95,16700.0,16.92,16.96,16.92,16.95,16700.0
2005-08-15 10:30:00,16.95,16.96,16.95,16.95,6700.0,16.95,16.96,16.95,16.95,6700.0
2005-08-15 10:35:00,16.95,16.96,16.95,16.95,5600.0,16.95,16.96,16.95,16.95,5600.0
2005-08-15 10:40:00,16.96,16.96,16.95,16.96,6100.0,16.96,16.96,16.95,16.96,6100.0
2005-08-15 10:45:00,16.95,16.95,16.94,16.94,11400.0,16.95,16.95,16.94,16.94,11400.0
2005-08-15 10:50:00,16.94,16.94,16.87,16.87,7800.0,16.94,16.94,16.87,16.87,7800.0
2005-08-15 10:55:00,16.87,16.88,16.87,16.87,4500.0,16.87,16.88,16.87,16.87,4500.0
2005-08-15 11:00:00,16.88,16.9,16.87,16.9,13600.0,16.88,16.9,16.87,16.9,13600.0
2005-08-15 11:05:00,16.9,16.93,16.9,16.91,2900.0,16.9,16.93,16.9,16.91,2900.0
2005-08-15 11:10:00,16.92,16.92,16.89,16.9,11600.0,16.92,16.92,16.89,16.9,11600.0
2005-08-15 11:15:00,16.9,16.9,16.86,16.87,11500.0,16.9,16.9,16.86,16.87,11500.0
2005-08-15 11:20:00,16.87,16.88,16.86,16.86,3400.0,16.87,16.88,16.86,16.86,3400.0
2005-08-15 11:25:00,16.85,16.87,16.85,16.86,6000.0,16.85,16.87,16.85,16.86,6000.0
2005-08-15 11:30:00,16.86,16.87,16.85,16.86,4700.0,16.86,16.87,16.85,16.86,4700.0
2005-08-15 11:35:00,16.85,16.89,16.85,16.89,4400.0,16.85,16.89,16.85,16.89,4400.0
2005-08-15 11:40:00,16.89,16.92,16.87,16.91,4900.0,16.89,16.92,16.87,16.91,4900.0
2005-08-15 11:45:00,16.91,16.98,16.89,16.98,4200.0,16.91,16.98,16.89,16.98,4200.0
2005-08-15 11:50:00,16.98,16.98,16.96,16.96,1800.0,16.98,16.98,16.96,16.96,1800.0
2005-08-15 11:55:00,16.96,16.97,16.86,16.86,4700.0,16.96,16.97,16.86,16.86,4700.0
2005-08-15 12:00:00,16.86,16.88,16.86,16.88,1700.0,16.86,16.88,16.86,16.88,1700.0
2005-08-15 12:05:00,16.87,16.91,16.87,16.88,4600.0,16.87,16.91,16.87,16.88,4600.0
2005-08-15 12:10:00,16.9,16.95,16.9,16.94,2000.0,16.9,16.95,16.9,16.94,2000.0
2005-08-15 12:15:00,16.94,16.98,16.94,16.95,24300.0,16.94,16.98,16.94,16.95,24300.0
2005-08-15 12:20:00,16.95,17.0,16.95,17.0,30400.0,16.95,17.0,16.95,17.0,30400.0
2005-08-15 12:25:00,17.0,17.01,16.98,17.01,17000.0,17.0,17.01,16.98,17.01,17000.0
2005-08-15 12:30:00,17.0,17.05,17.0,17.03,16300.0,17.0,17.05,17.0,17.03,16300.0
2005-08-15 12:35:00,17.02,17.05,17.01,17.05,3900.0,17.02,17.05,17.01,17.05,3900.0
2005-08-15 12:40:00,17.04,17.07,17.03,17.07,6100.0,17.04,17.07,17.03,17.07,6100.0
2005-08-15 12:45:00,17.07,17.07,17.02,17.05,15600.0,17.07,17.07,17.02,17.05,15600.0
2005-08-15 12:50:00,17.04,17.06,17.04,17.05,5700.0,17.04,17.06,17.04,17.05,5700.0
2005-08-15 12:55:00,17.05,17.05,17.03,17.04,3300.0,17.05,17.05,17.03,17.04,3300.0
2005-08-15 13:00:00,17.06,17.08,17.03,17.03,8100.0,17.06,17.08,17.03,17.03,8100.0
2005-08-15 13:05:00,17.03,17.03,16.96,16.96,20000.0,17.03,17.03,16.96,16.96,20000.0
2005-08-15 13:10:00,16.94,17.05,16.93,16.99,6800.0,16.94,17.05,16.93,16.99,6800.0
2005-08-15 13:15:00,16.98,17.01,16.98,17.0,12600.0,16.98,17.01,16.98,17.0,12600.0
2005-08-15 13:20:00,17.0,17.02,17.0,17.01,8400.0,17.0,17.02,17.0,17.01,8400.0
2005-08-15 13:25:00,17.03,17.05,17.0,17.05,5500.0,17.03,17.05,17.0,17.05,5500.0
2005-08-15 13:30:00,17.04,17.06,17.03,17.03,5900.0,17.04,17.06,17.03,17.03,5900.0
2005-08-15 13:35:00,17.04,17.05,17.01,17.05,3800.0,17.04,17.05,17.01,17.05,3800.0
2005-08-15 13:40:00,17.02,17.03,17.01,17.03,1600.0,17.02,17.03,17.01,17.03,1600.0
2005-08-15 13:45:00,17.03,17.05,17.03,17.05,5800.0,17.03,17.05,17.03,17.05,5800.0
2005-08-15 13:50:00,17.05,17.05,17.03,17.03,1900.0,17.05,17.05,17.03,17.03,1900.0
2005-08-15 13:55:00,17.03,17.03,17.01,17.01,1400.0,17.03,17.03,17.01,17.01,1400.0
2005-08-15 14:00:00,17.0,17.01,17.0,17.0,2800.0,17.0,17.01,17.0,17.0,2800.0
2005-08-15 14:05:00,17.01,17.01,17.0,17.0,2100.0,17.01,17.01,17.0,17.0,2100.0
2005-08-15 14:10:00,17.0,17.01,17.0,17.0,11300.0,17.0,17.01,17.0,17.0,11300.0
2005-08-15 14:15:00,17.0,17.01,16.99,16.99,9100.0,17.0,17.01,16.99,16.99,9100.0
2005-08-15 14:20:00,16.96,16.97,16.94,16.95,3700.0,16.96,16.97,16.94,16.95,3700.0
2005-08-15 14:25:00,16.95,17.01,16.95,17.01,4100.0,16.95,17.01,16.95,17.01,4100.0
2005-08-15 14:30:00,17.01,17.01,17.0,17.0,6500.0,17.01,17.01,17.0,17.0,6500.0
2005-08-15 14:35:00,17.01,17.01,16.99,17.0,7800.0,17.01,17.01,16.99,17.0,7800.0
2005-08-15 14:40:00,17.0,17.01,17.0,17.0,3700.0,17.0,17.01,17.0,17.0,3700.0
2005-08-15 14:45:00,17.0,17.0,16.95,16.95,8200.0,17.0,17.0,16.95,16.95,8200.0
2005-08-15 14:50:00,16.95,17.0,16.95,17.0,17800.0,16.95,17.0,16.95,17.0,17800.0
2005-08-15 14:55:00,16.99,17.01,16.96,16.97,14100.0,16.99,17.01,16.96,16.97,14100.0
2005-08-15 15:00:00,16.97,16.99,16.95,16.96,14600.0,16.97,16.99,16.95,16.96,14600.0
2005-08-15 15:05:00,16.96,16.98,16.96,16.98,7000.0,16.96,16.98,16.96,16.98,7000.0
2005-08-15 15:10:00,16.98,16.98,16.97,16.98,13200.0,16.98,16.98,16.97,16.98,13200.0
2005-08-15 15:15:00,16.97,16.99,16.97,16.98,22100.0,16.97,16.99,16.97,16.98,22100.0
2005-08-15 15:20:00,16.98,16.99,16.98,16.98,17000.0,16.98,16.99,16.98,16.98,17000.0
2005-08-15 15:25:00,16.99,16.99,16.98,16.99,1900.0,16.99,16.99,16.98,16.99,1900.0
2005-08-15 15:30:00,16.99,17.0,16.98,16.98,28000.0,16.99,17.0,16.98,16.98,28000.0
2005-08-15 15:35:00,16.98,16.98,16.96,16.98,24000.0,16.98,16.98,16.96,16.98,24000.0
2005-08-15 15:40:00,16.97,16.98,16.89,16.9,22400.0,16.97,16.98,16.89,16.9,22400.0
2005-08-15 15:45:00,16.92,16.98,16.91,16.95,31600.0,16.92,16.98,16.91,16.95,31600.0
2005-08-15 15:50:00,16.95,17.04,16.94,17.02,59400.0,16.95,17.04,16.94,17.02,59400.0
2005-08-15 15:55:00,17.01,17.02,16.99,17.02,58500.0,17.01,17.02,16.99,17.02,58500.0
2005-08-16 09:30:00,17.06,17.06,16.91,16.94,36800.0,17.06,17.06,16.91,16.94,36800.0
2005-08-16 09:35:00,16.94,17.19,16.94,17.04,25500.0,16.94,17.19,16.94,17.04,25500.0
2005-08-16 09:40:00,17.05,17.16,17.05,17.1,9100.0,17.05,17.16,17.05,17.1,9100.0
2005-08-16 09:45:00,17.08,17.1,17.0,17.01,21200.0,17.08,17.1,17.0,17.01,21200.0
2005-08-16 09:50:00,17.01,17.05,17.0,17.01,13900.0,17.01,17.05,17.0,17.01,13900.0
2005-08-16 09:55:00,17.0,17.03,17.0,17.01,4200.0,17.0,17.03,17.0,17.01,4200.0
2005-08-16 10:00:00,17.01,17.05,16.99,17.0,7600.0,17.01,17.05,16.99,17.0,7600.0
2005-08-16 10:05:00,17.03,17.04,17.0,17.03,4800.0,17.03,17.04,17.0,17.03,4800.0
2005-08-16 10:10:00,17.03,17.04,16.99,17.03,8900.0,17.03,17.04,16.99,17.03,8900.0
2005-08-16 10:15:00,17.04,17.13,17.0,17.02,28700.0,17.04,17.13,17.0,17.02,28700.0
2005-08-16 10:20:00,17.02,17.03,16.99,17.03,32000.0,17.02,17.03,16.99,17.03,32000.0
2005-08-16 10:25:00,17.03,17.11,17.0,17.07,28900.0,17.03,17.11,17.0,17.07,28900.0
2005-08-16 10:30:00,17.02,17.04,17.0,17.0,13300.0,17.02,17.04,17.0,17.0,13300.0
2005-08-16 10:35:00,17.0,17.01,17.0,17.0,8900.0,17.0,17.01,17.0,17.0,8900.0
2005-08-16 10:40:00,17.0,17.0,16.94,16.99,24000.0,17.0,17.0,16.94,16.99,24000.0
2005-08-16 10:45:00,16.95,16.97,16.9,16.9,8300.0,16.95,16.97,16.9,16.9,8300.0
2005-08-16 10:50:00,16.9,16.96,16.9,16.92,7900.0,16.9,16.96,16.9,16.92,7900.0
2005-08-16 10:55:00,16.95,16.95,16.9,16.92,23200.0,16.95,16.95,16.9,16.92,23200.0
2005-08-16 11:00:00,16.92,16.96,16.91,16.95,18800.0,16.92,16.96,16.91,16.95,18800.0
2005-08-16 11:05:00,16.96,16.97,16.93,16.95,10000.0,16.96,16.97,16.93,16.95,10000.0
2005-08-16 11:10:00,16.94,16.97,16.9,16.95,17300.0,16.94,16.97,16.9,16.95,17300.0
2005-08-16 11:15:00,16.94,16.94,16.92,16.93,1400.0,16.94,16.94,16.92,16.93,1400.0
2005-08-16 11:20:00,16.93,16.95,16.9,16.94,10700.0,16.93,16.95,16.9,16.94,10700.0
2005-08-16 11:25:00,16.93,17.0,16.92,16.97,32900.0,16.93,17.0,16.92,16.97,32900.0
2005-08-16 11:30:00,16.96,16.98,16.96,16.98,5800.0,16.96,16.98,16.96,16.98,5800.0
2005-08-16 11:35:00,16.98,16.98,16.95,16.95,84900.0,16.98,16.98,16.95,16.95,84900.0
2005-08-16 11:40:00,16.98,16.98,16.95,16.96,16800.0,16.98,16.98,16.95,16.96,16800.0
2005-08-16 11:45:00,16.95,16.95,16.93,16.94,4600.0,16.95,16.95,16.93,16.94,4600.0
2005-08-16 11:50:00,16.95,16.95,16.92,16.92,3200.0,16.95,16.95,16.92,16.92,3200.0
2005-08-16 11:55:00,16.91,16.92,16.91,16.91,2300.0,16.91,16.92,16.91,16.91,2300.0
2005-08-16 12:00:00,16.91,16.92,16.9,16.9,36700.0,16.91,16.92,16.9,16.9,36700.0
2005-08-16 12:05:00,16.92,16.96,16.9,16.96,5600.0,16.92,16.96,16.9,16.96,5600.0
2005-08-16 12:10:00,16.95,16.98,16.95,16.98,37500.0,16.95,16.98,16.95,16.98,37500.0
2005-08-16 12:15:00,16.98,16.98,16.9,16.9,192600.0,16.98,16.98,16.9,16.9,192600.0
2005-08-16 12:20:00,16.9,16.92,16.8,16.8,34500.0,16.9,16.92,16.8,16.8,34500.0
2005-08-16 12:25:00,16.82,16.82,16.78,16.81,3500.0,16.82,16.82,16.78,16.81,3500.0
2005-08-16 12:30:00,16.8,16.8,16.79,16.8,2700.0,16.8,16.8,16.79,16.8,2700.0
2005-08-16 12:35:00,16.8,16.8,16.78,16.8,5700.0,16.8,16.8,16.78,16.8,5700.0
2005-08-16 12:40:00,16.8,16.8,16.78,16.78,3500.0,16.8,16.8,16.78,16.78,3500.0
2005-08-16 12:45:00,16.78,16.78,16.72,16.75,9700.0,16.78,16.78,16.72,16.75,9700.0
2005-08-16 12:50:00,16.74,16.78,16.74,16.78,6600.0,16.74,16.78,16.74,16.78,6600.0
2005-08-16 12:55:00,16.8,16.8,16.8,16.8,1000.0,16.8,16.8,16.8,16.8,1000.0
2005-08-16 13:00:00,16.8,16.85,16.79,16.85,5800.0,16.8,16.85,16.79,16.85,5800.0
2005-08-16 13:05:00,16.86,16.94,16.86,16.94,8400.0,16.86,16.94,16.86,16.94,8400.0
2005-08-16 13:10:00,16.94,16.94,16.87,16.9,5600.0,16.94,16.94,16.87,16.9,5600.0
2005-08-16 13:15:00,16.89,16.92,16.89,16.9,3000.0,16.89,16.92,16.89,16.9,3000.0
2005-08-16 13:20:00,16.9,16.9,16.89,16.89,2600.0,16.9,16.9,16.89,16.89,2600.0
2005-08-16 13:25:00,16.89,16.89,16.81,16.82,4600.0,16.89,16.89,16.81,16.82,4600.0
2005-08-16 13:30:00,16.79,16.84,16.79,16.82,1200.0,16.79,16.84,16.79,16.82,1200.0
2005-08-16 13:35:00,16.83,16.85,16.72,16.84,12900.0,16.83,16.85,16.72,16.84,12900.0
2005-08-16 13:40:00,16.8,16.81,16.79,16.79,2100.0,16.8,16.81,16.79,16.79,2100.0
2005-08-16 13:45:00,16.8,16.8,16.76,16.78,3600.0,16.8,16.8,16.76,16.78,3600.0
2005-08-16 13:50:00,16.79,16.8,16.79,16.79,1700.0,16.79,16.8,16.79,16.79,1700.0
2005-08-16 13:55:00,16.79,16.8,16.73,16.73,6400.0,16.79,16.8,16.73,16.73,6400.0
2005-08-16 14:00:00,16.73,16.76,16.73,16.75,2200.0,16.73,16.76,16.73,16.75,2200.0
2005-08-16 14:05:00,16.75,16.75,16.7,16.72,3800.0,16.75,16.75,16.7,16.72,3800.0
2005-08-16 14:10:00,16.7,16.7,16.62,16.62,9800.0,16.7,16.7,16.62,16.62,9800.0
2005-08-16 14:15:00,16.64,16.68,16.64,16.67,5900.0,16.64,16.68,16.64,16.67,5900.0
2005-08-16 14:20:00,16.67,16.67,16.64,16.64,1600.0,16.67,16.67,16.64,16.64,1600.0
2005-08-16 14:25:00,16.64,16.65,16.62,16.62,3100.0,16.64,16.65,16.62,16.62,3100.0
2005-08-16 14:30:00,16.63,16.66,16.61,16.62,6300.0,16.63,16.66,16.61,16.62,6300.0
2005-08-16 14:35:00,16.63,16.64,16.6,16.6,6500.0,16.63,16.64,16.6,16.6,6500.0
2005-08-16 14:40:00,16.6,16.63,16.59,16.6,7300.0,16.6,16.63,16.59,16.6,7300.0
2005-08-16 14:45:00,16.59,16.62,16.59,16.6,11900.0,16.59,16.62,16.59,16.6,11900.0
2005-08-16 14:50:00,16.6,16.6,16.59,16.59,8000.0,16.6,16.6,16.59,16.59,8000.0
2005-08-16 14:55:00,16.6,16.6,16.59,16.59,11500.0,16.6,16.6,16.59,16.59,11500.0
2005-08-16 15:00:00,16.6,16.6,16.59,16.59,8700.0,16.6,16.6,16.59,16.59,8700.0
2005-08-16 15:05:00,16.6,16.6,16.56,16.56,8700.0,16.6,16.6,16.56,16.56,8700.0
2005-08-16 15:10:00,16.56,16.58,16.55,16.55,7100.0,16.56,16.58,16.55,16.55,7100.0
2005-08-16 15:15:00,16.55,16.59,16.5,16.57,10100.0,16.55,16.59,16.5,16.57,10100.0
2005-08-16 15:20:00,16.56,16.56,16.5,16.5,9900.0,16.56,16.56,16.5,16.5,9900.0
2005-08-16 15:25:00,16.52,16.56,16.51,16.55,6600.0,16.52,16.56,16.51,16.55,6600.0
2005-08-16 15:30:00,16.55,16.56,16.54,16.55,4600.0,16.55,16.56,16.54,16.55,4600.0
2005-08-16 15:35:00,16.56,16.62,16.56,16.6,10900.0,16.56,16.62,16.56,16.6,10900.0
2005-08-16 15:40:00,16.6,16.62,16.59,16.61,12800.0,16.6,16.62,16.59,16.61,12800.0
2005-08-16 15:45:00,16.62,16.62,16.59,16.6,13000.0,16.62,16.62,16.59,16.6,13000.0
2005-08-16 15:50:00,16.59,16.6,16.57,16.58,15800.0,16.59,16.6,16.57,16.58,15800.0
2005-08-16 15:55:00,16.59,16.59,16.52,16.52,51200.0,16.59,16.59,16.52,16.52,51200.0
2005-08-17 09:30:00,16.55,16.62,16.41,16.41,14000.0,16.55,16.62,16.41,16.41,14000.0
2005-08-17 09:35:00,16.41,16.47,16.41,16.45,11100.0,16.41,16.47,16.41,16.45,11100.0
2005-08-17 09:40:00,16.45,16.49,16.41,16.45,11500.0,16.45,16.49,16.41,16.45,11500.0
2005-08-17 09:45:00,16.44,16.48,16.44,16.48,11100.0,16.44,16.48,16.44,16.48,11100.0
2005-08-17 09:50:00,16.48,16.48,16.4,16.45,8900.0,16.48,16.48,16.4,16.45,8900.0
2005-08-17 09:55:00,16.45,16.45,16.4,16.45,10300.0,16.45,16.45,16.4,16.45,10300.0
2005-08-17 10:00:00,16.46,16.48,16.45,16.46,5500.0,16.46,16.48,16.45,16.46,5500.0
2005-08-17 10:05:00,16.47,16.52,16.44,16.51,13600.0,16.47,16.52,16.44,16.51,13600.0
2005-08-17 10:10:00,16.53,16.56,16.52,16.56,3000.0,16.53,16.56,16.52,16.56,3000.0
2005-08-17 10:15:00,16.56,16.56,16.49,16.5,12300.0,16.56,16.56,16.49,16.5,12300.0
2005-08-17 10:20:00,16.5,16.55,16.49,16.55,21400.0,16.5,16.55,16.49,16.55,21400.0
2005-08-17 10:25:00,16.58,16.61,16.5,16.59,6400.0,16.58,16.61,16.5,16.59,6400.0
2005-08-17 10:30:00,16.58,16.58,16.5,16.56,9900.0,16.58,16.58,16.5,16.56,9900.0
2005-08-17 10:35:00,16.54,16.59,16.51,16.53,10500.0,16.54,16.59,16.51,16.53,10500.0
2005-08-17 10:40:00,16.53,16.66,16.5,16.64,9800.0,16.53,16.66,16.5,16.64,9800.0
2005-08-17 10:45:00,16.65,16.65,16.56,16.62,4100.0,16.65,16.65,16.56,16.62,4100.0
2005-08-17 10:50:00,16.62,16.62,16.59,16.61,11400.0,16.62,16.62,16.59,16.61,11400.0
2005-08-17 10:55:00,16.6,16.61,16.59,16.59,4000.0,16.6,16.61,16.59,16.59,4000.0
2005-08-17 11:00:00,16.6,16.67,16.6,16.64,7900.0,16.6,16.67,16.6,16.64,7900.0
2005-08-17 11:05:00,16.64,16.66,16.58,16.6,1900.0,16.64,16.66,16.58,16.6,1900.0
2005-08-17 11:10:00,16.6,16.66,16.57,16.65,7200.0,16.6,16.66,16.57,16.65,7200.0
2005-08-17 11:15:00,16.64,16.64,16.56,16.58,4700.0,16.64,16.64,16.56,16.58,4700.0
2005-08-17 11:20:00,16.57,16.59,16.55,16.59,4500.0,16.57,16.59,16.55,16.59,4500.0
2005-08-17 11:25:00,16.59,16.59,16.55,16.58,1000.0,16.59,16.59,16.55,16.58,1000.0
2005-08-17 11:30:00,16.55,16.55,16.55,16.55,6400.0,16.55,16.55,16.55,16.55,6400.0
2005-08-17 11:35:00,16.56,16.56,16.56,16.56,600.0,16.56,16.56,16.56,16.56,600.0
2005-08-17 11:40:00,16.55,16.58,16.55,16.58,6900.0,16.55,16.58,16.55,16.58,6900.0
2005-08-17 11:45:00,16.58,16.58,16.58,16.58,1000.0,16.58,16.58,16.58,16.58,1000.0
2005-08-17 11:50:00,16.58,16.6,16.58,16.6,3100.0,16.58,16.6,16.58,16.6,3100.0
2005-08-17 11:55:00,16.61,16.63,16.61,16.63,4700.0,16.61,16.63,16.61,16.63,4700.0
2005-08-17 12:00:00,16.64,16.68,16.64,16.68,5000.0,16.64,16.68,16.64,16.68,5000.0
2005-08-17 12:05:00,16.69,16.7,16.69,16.7,1900.0,16.69,16.7,16.69,16.7,1900.0
2005-08-17 12:10:00,16.69,16.7,16.69,16.69,1300.0,16.69,16.7,16.69,16.69,1300.0
2005-08-17 12:15:00,16.69,16.73,16.69,16.7,3900.0,16.69,16.73,16.69,16.7,3900.0
2005-08-17 12:20:00,16.73,16.75,16.73,16.74,7000.0,16.73,16.75,16.73,16.74,7000.0
2005-08-17 12:25:00,16.75,16.75,16.73,16.75,22700.0,16.75,16.75,16.73,16.75,22700.0
2005-08-17 12:30:00,16.75,16.76,16.74,16.75,8600.0,16.75,16.76,16.74,16.75,8600.0
2005-08-17 12:35:00,16.75,16.75,16.73,16.73,1500.0,16.75,16.75,16.73,16.73,1500.0
2005-08-17 12:40:00,16.72,16.75,16.72,16.75,200.0,16.72,16.75,16.72,16.75,200.0
2005-08-17 12:45:00,16.75,16.75,16.74,16.75,4700.0,16.75,16.75,16.74,16.75,4700.0
2005-08-17 12:50:00,16.74,16.74,16.73,16.74,7600.0,16.74,16.74,16.73,16.74,7600.0
2005-08-17 12:55:00,16.73,16.73,16.71,16.71,400.0,16.73,16.73,16.71,16.71,400.0
2005-08-17 13:00:00,16.72,16.72,16.7,16.72,2800.0,16.72,16.72,16.7,16.72,2800.0
2005-08-17 13:05:00,16.72,16.72,16.71,16.72,600.0,16.72,16.72,16.71,16.72,600.0
2005-08-17 13:10:00,16.74,16.74,16.72,16.72,200.0,16.74,16.74,16.72,16.72,200.0
2005-08-17 13:15:00,16.72,16.72,16.72,16.72,1600.0,16.72,16.72,16.72,16.72,1600.0
2005-08-17 13:20:00,16.73,16.75,16.73,16.74,1900.0,16.73,16.75,16.73,16.74,1900.0
2005-08-17 13:25:00,16.75,16.75,16.72,16.74,2200.0,16.75,16.75,16.72,16.74,2200.0
2005-08-17 13:30:00,16.72,16.72,16.65,16.71,11700.0,16.72,16.72,16.65,16.71,11700.0
2005-08-17 13:35:00,16.74,16.74,16.71,16.71,3500.0,16.74,16.74,16.71,16.71,3500.0
2005-08-17 13:40:00,16.73,16.73,16.66,16.69,2700.0,16.73,16.73,16.66,16.69,2700.0
2005-08-17 13:45:00,16.68,16.69,16.66,16.69,3700.0,16.68,16.69,16.66,16.69,3700.0
2005-08-17 13:50:00,16.71,16.71,16.66,16.69,3900.0,16.71,16.71,16.66,16.69,3900.0
2005-08-17 13:55:00,16.7,16.7,16.69,16.69,7700.0,16.7,16.7,16.69,16.69,7700.0
2005-08-17 14:00:00,16.69,16.72,16.69,16.69,4900.0,16.69,16.72,16.69,16.69,4900.0
2005-08-17 14:05:00,16.71,16.71,16.65,16.65,2700.0,16.71,16.71,16.65,16.65,2700.0
2005-08-17 14:10:00,16.65,16.65,16.63,16.64,2800.0,16.65,16.65,16.63,16.64,2800.0
2005-08-17 14:15:00,16.64,16.72,16.64,16.69,6900.0,16.64,16.72,16.64,16.69,6900.0
2005-08-17 14:20:00,16.68,16.68,16.63,16.66,4400.0,16.68,16.68,16.63,16.66,4400.0
2005-08-17 14:25:00,16.67,16.67,16.63,16.66,8300.0,16.67,16.67,16.63,16.66,8300.0
2005-08-17 14:30:00,16.66,16.67,16.63,16.67,6700.0,16.66,16.67,16.63,16.67,6700.0
2005-08-17 14:35:00,16.65,16.66,16.61,16.65,10800.0,16.65,16.66,16.61,16.65,10800.0
2005-08-17 14:40:00,16.64,16.64,16.56,16.56,7100.0,16.64,16.64,16.56,16.56,7100.0
2005-08-17 14:45:00,16.55,16.61,16.55,16.59,4100.0,16.55,16.61,16.55,16.59,4100.0
2005-08-17 14:50:00,16.59,16.6,16.55,16.6,6400.0,16.59,16.6,16.55,16.6,6400.0
2005-08-17 14:55:00,16.6,16.62,16.59,16.62,8700.0,16.6,16.62,16.59,16.62,8700.0
2005-08-17 15:00:00,16.59,16.6,16.55,16.6,10100.0,16.59,16.6,16.55,16.6,10100.0
2005-08-17 15:05:00,16.6,16.6,16.57,16.6,5500.0,16.6,16.6,16.57,16.6,5500.0
2005-08-17 15:10:00,16.6,16.66,16.58,16.6,11000.0,16.6,16.66,16.58,16.6,11000.0
2005-08-17 15:15:00,16.59,16.61,16.59,16.61,6100.0,16.59,16.61,16.59,16.61,6100.0
2005-08-17 15:20:00,16.61,16.61,16.58,16.58,2900.0,16.61,16.61,16.58,16.58,2900.0
2005-08-17 15:25:00,16.58,16.58,16.58,16.58,2500.0,16.58,16.58,16.58,16.58,2500.0
2005-08-17 15:30:00,16.58,16.58,16.57,16.57,7500.0,16.58,16.58,16.57,16.57,7500.0
2005-08-17 15:35:00,16.58,16.59,16.57,16.59,9600.0,16.58,16.59,16.57,16.59,9600.0
2005-08-17 15:40:00,16.6,16.62,16.57,16.6,13300.0,16.6,16.62,16.57,16.6,13300.0
2005-08-17 15:45:00,16.6,16.6,16.57,16.57,4000.0,16.6,16.6,16.57,16.57,4000.0
2005-08-17 15:50:00,16.58,16.58,16.55,16.56,17400.0,16.58,16.58,16.55,16.56,17400.0
2005-08-17 15:55:00,16.56,16.57,16.51,16.51,27300.0,16.56,16.57,16.51,16.51,27300.0
2005-08-18 09:30:00,16.49,16.5,16.17,16.44,25400.0,16.49,16.5,16.17,16.44,25400.0
2005-08-18 09:35:00,16.41,16.5,16.38,16.4,25300.0,16.41,16.5,16.38,16.4,25300.0
2005-08-18 09:40:00,16.4,16.43,16.35,16.39,26400.0,16.4,16.43,16.35,16.39,26400.0
2005-08-18 09:45:00,16.4,16.42,16.37,16.41,8500.0,16.4,16.42,16.37,16.41,8500.0
2005-08-18 09:50:00,16.4,16.41,16.39,16.4,2400.0,16.4,16.41,16.39,16.4,2400.0
2005-08-18 09:55:00,16.4,16.42,16.39,16.42,12300.0,16.4,16.42,16.39,16.42,12300.0
2005-08-18 10:00:00,16.42,16.43,16.4,16.42,8200.0,16.42,16.43,16.4,16.42,8200.0
2005-08-18 10:05:00,16.41,16.43,16.38,16.41,15400.0,16.41,16.43,16.38,16.41,15400.0
2005-08-18 10:10:00,16.42,16.46,16.4,16.43,18100.0,16.42,16.46,16.4,16.43,18100.0
2005-08-18 10:15:00,16.42,16.45,16.4,16.45,17900.0,16.42,16.45,16.4,16.45,17900.0
2005-08-18 10:20:00,16.44,16.44,16.41,16.43,1000.0,16.44,16.44,16.41,16.43,1000.0
2005-08-18 10:25:00,16.42,16.45,16.42,16.45,2100.0,16.42,16.45,16.42,16.45,2100.0
2005-08-18 10:30:00,16.45,16.46,16.4,16.42,13300.0,16.45,16.46,16.4,16.42,13300.0
2005-08-18 10:35:00,16.42,16.44,16.38,16.4,32600.0,16.42,16.44,16.38,16.4,32600.0
2005-08-18 10:40:00,16.4,16.42,16.37,16.37,47600.0,16.4,16.42,16.37,16.37,47600.0
2005-08-18 10:45:00,16.36,16.43,16.28,16.37,16400.0,16.36,16.43,16.28,16.37,16400.0
2005-08-18 10:50:00,16.38,16.43,16.38,16.4,5300.0,16.38,16.43,16.38,16.4,5300.0
2005-08-18 10:55:00,16.42,16.43,16.37,16.4,7200.0,16.42,16.43,16.37,16.4,7200.0
2005-08-18 11:00:00,16.4,16.46,16.35,16.38,17600.0,16.4,16.46,16.35,16.38,17600.0
2005-08-18 11:05:00,16.44,16.44,16.4,16.44,3900.0,16.44,16.44,16.4,16.44,3900.0
2005-08-18 11:10:00,16.44,16.48,16.44,16.44,24100.0,16.44,16.48,16.44,16.44,24100.0
2005-08-18 11:15:00,16.45,16.45,16.43,16.45,2300.0,16.45,16.45,16.43,16.45,2300.0
2005-08-18 11:20:00,16.45,16.45,16.4,16.43,3100.0,16.45,16.45,16.4,16.43,3100.0
2005-08-18 11:25:00,16.43,16.43,16.41,16.41,2300.0,16.43,16.43,16.41,16.41,2300.0
2005-08-18 11:30:00,16.4,16.43,16.4,16.4,2000.0,16.4,16.43,16.4,16.4,2000.0
2005-08-18 11:35:00,16.4,16.42,16.4,16.41,1600.0,16.4,16.42,16.4,16.41,1600.0
2005-08-18 11:40:00,16.41,16.42,16.41,16.42,2500.0,16.41,16.42,16.41,16.42,2500.0
2005-08-18 11:45:00,16.4,16.41,16.4,16.41,2000.0,16.4,16.41,16.4,16.41,2000.0
2005-08-18 11:50:00,16.41,16.41,16.4,16.41,1000.0,16.41,16.41,16.4,16.41,1000.0
2005-08-18 11:55:00,16.41,16.41,16.4,16.41,1700.0,16.41,16.41,16.4,16.41,1700.0
2005-08-18 12:00:00,16.41,16.44,16.41,16.43,2800.0,16.41,16.44,16.41,16.43,2800.0
2005-08-18 12:05:00,16.41,16.42,16.41,16.41,500.0,16.41,16.42,16.41,16.41,500.0
2005-08-18 12:10:00,16.41,16.42,16.41,16.41,1600.0,16.41,16.42,16.41,16.41,1600.0
2005-08-18 12:15:00,16.4,16.44,16.4,16.43,2600.0,16.4,16.44,16.4,16.43,2600.0
2005-08-18 12:20:00,16.44,16.44,16.43,16.43,500.0,16.44,16.44,16.43,16.43,500.0
2005-08-18 12:25:00,16.44,16.45,16.44,16.45,1400.0,16.44,16.45,16.44,16.45,1400.0
2005-08-18 12:30:00,16.45,16.45,16.44,16.44,3600.0,16.45,16.45,16.44,16.44,3600.0
2005-08-18 12:35:00,16.43,16.45,16.43,16.44,2300.0,16.43,16.45,16.43,16.44,2300.0
2005-08-18 12:40:00,16.44,16.44,16.42,16.44,2100.0,16.44,16.44,16.42,16.44,2100.0
2005-08-18 12:45:00,16.44,16.44,16.43,16.43,700.0,16.44,16.44,16.43,16.43,700.0
2005-08-18 12:50:00,16.43,16.43,16.42,16.42,1100.0,16.43,16.43,16.42,16.42,1100.0
2005-08-18 12:55:00,16.43,16.44,16.41,16.44,2400.0,16.43,16.44,16.41,16.44,2400.0
2005-08-18 13:00:00,16.44,16.45,16.44,16.45,1900.0,16.44,16.45,16.44,16.45,1900.0
2005-08-18 13:05:00,16.44,16.45,16.4,16.45,4300.0,16.44,16.45,16.4,16.45,4300.0
2005-08-18 13:10:00,16.45,16.45,16.44,16.45,600.0,16.45,16.45,16.44,16.45,600.0
2005-08-18 13:15:00,16.45,16.45,16.45,16.45,4200.0,16.45,16.45,16.45,16.45,4200.0
2005-08-18 13:20:00,16.45,16.46,16.44,16.44,9600.0,16.45,16.46,16.44,16.44,9600.0
2005-08-18 13:25:00,16.45,16.5,16.45,16.5,3400.0,16.45,16.5,16.45,16.5,3400.0
2005-08-18 13:30:00,16.5,16.51,16.49,16.51,18000.0,16.5,16.51,16.49,16.51,18000.0
2005-08-18 13:35:00,16.5,16.5,16.49,16.5,1800.0,16.5,16.5,16.49,16.5,1800.0
2005-08-18 13:40:00,16.48,16.5,16.48,16.5,3700.0,16.48,16.5,16.48,16.5,3700.0
2005-08-18 13:45:00,16.5,16.5,16.49,16.49,4000.0,16.5,16.5,16.49,16.49,4000.0
2005-08-18 13:50:00,16.5,16.5,16.46,16.48,4100.0,16.5,16.5,16.46,16.48,4100.0
2005-08-18 13:55:00,16.48,16.49,16.47,16.47,2300.0,16.48,16.49,16.47,16.47,2300.0
2005-08-18 14:00:00,16.45,16.45,16.43,16.44,2400.0,16.45,16.45,16.43,16.44,2400.0
2005-08-18 14:05:00,16.44,16.47,16.44,16.46,5200.0,16.44,16.47,16.44,16.46,5200.0
2005-08-18 14:10:00,16.47,16.5,16.46,16.5,30400.0,16.47,16.5,16.46,16.5,30400.0
2005-08-18 14:15:00,16.5,16.51,16.41,16.41,14200.0,16.5,16.51,16.41,16.41,14200.0
2005-08-18 14:20:00,16.42,16.45,16.42,16.45,1100.0,16.42,16.45,16.42,16.45,1100.0
2005-08-18 14:25:00,16.44,16.45,16.4,16.4,5400.0,16.44,16.45,16.4,16.4,5400.0
2005-08-18 14:30:00,16.41,16.45,16.4,16.44,7500.0,16.41,16.45,16.4,16.44,7500.0
2005-08-18 14:35:00,16.44,16.44,16.41,16.43,2100.0,16.44,16.44,16.41,16.43,2100.0
2005-08-18 14:40:00,16.44,16.44,16.4,16.4,1400.0,16.44,16.44,16.4,16.4,1400.0
2005-08-18 14:45:00,16.4,16.41,16.38,16.41,14700.0,16.4,16.41,16.38,16.41,14700.0
2005-08-18 14:50:00,16.4,16.41,16.39,16.41,3400.0,16.4,16.41,16.39,16.41,3400.0
2005-08-18 14:55:00,16.41,16.41,16.4,16.4,300.0,16.41,16.41,16.4,16.4,300.0
2005-08-18 15:00:00,16.4,16.51,16.4,16.42,4100.0,16.4,16.51,16.4,16.42,4100.0
2005-08-18 15:05:00,16.41,16.43,16.39,16.43,4400.0,16.41,16.43,16.39,16.43,4400.0
2005-08-18 15:10:00,16.44,16.48,16.41,16.41,3300.0,16.44,16.48,16.41,16.41,3300.0
2005-08-18 15:15:00,16.4,16.42,16.4,16.42,3400.0,16.4,16.42,16.4,16.42,3400.0
2005-08-18 15:20:00,16.4,16.41,16.4,16.4,5500.0,16.4,16.41,16.4,16.4,5500.0
2005-08-18 15:25:00,16.4,16.42,16.4,16.42,1700.0,16.4,16.42,16.4,16.42,1700.0
2005-08-18 15:30:00,16.41,16.45,16.4,16.42,4700.0,16.41,16.45,16.4,16.42,4700.0
2005-08-18 15:35:00,16.42,16.42,16.4,16.41,2900.0,16.42,16.42,16.4,16.41,2900.0
2005-08-18 15:40:00,16.42,16.45,16.4,16.4,7200.0,16.42,16.45,16.4,16.4,7200.0
2005-08-18 15:45:00,16.41,16.48,16.41,16.44,31600.0,16.41,16.48,16.41,16.44,31600.0
2005-08-18 15:50:00,16.45,16.45,16.39,16.41,28600.0,16.45,16.45,16.39,16.41,28600.0
2005-08-18 15:55:00,16.42,16.43,16.39,16.4,48100.0,16.42,16.43,16.39,16.4,48100.0
2005-08-19 09:30:00,17.14,17.5,17.13,17.45,293800.0,17.14,17.5,17.13,17.45,293800.0
2005-08-19 09:35:00,17.45,17.7,17.43,17.68,125900.0,17.45,17.7,17.43,17.68,125900.0
2005-08-19 09:40:00,17.65,17.84,17.64,17.73,93800.0,17.65,17.84,17.64,17.73,93800.0
2005-08-19 09:45:00,17.74,17.76,17.37,17.59,189000.0,17.74,17.76,17.37,17.59,189000.0
2005-08-19 09:50:00,17.62,18.0,17.52,17.99,154700.0,17.62,18.0,17.52,17.99,154700.0
2005-08-19 09:55:00,18.0,18.3,17.99,18.3,363700.0,18.0,18.3,17.99,18.3,363700.0
2005-08-19 10:00:00,18.31,18.6,18.3,18.35,452000.0,18.31,18.6,18.3,18.35,452000.0
2005-08-19 10:05:00,18.34,18.49,18.14,18.24,221200.0,18.34,18.49,18.14,18.24,221200.0
2005-08-19 10:10:00,18.25,18.39,18.24,18.35,130400.0,18.25,18.39,18.24,18.35,130400.0
2005-08-19 10:15:00,18.35,18.5,18.33,18.39,132300.0,18.35,18.5,18.33,18.39,132300.0
2005-08-19 10:20:00,18.38,18.73,18.35,18.67,306100.0,18.38,18.73,18.35,18.67,306100.0
2005-08-19 10:25:00,18.67,18.72,18.52,18.62,158600.0,18.67,18.72,18.52,18.62,158600.0
2005-08-19 10:30:00,18.63,18.63,18.44,18.57,83700.0,18.63,18.63,18.44,18.57,83700.0
2005-08-19 10:35:00,18.54,18.57,18.45,18.55,73500.0,18.54,18.57,18.45,18.55,73500.0
2005-08-19 10:40:00,18.55,18.64,18.52,18.63,94100.0,18.55,18.64,18.52,18.63,94100.0
2005-08-19 10:45:00,18.63,18.88,18.62,18.85,145800.0,18.63,18.88,18.62,18.85,145800.0
2005-08-19 10:50:00,18.85,18.88,18.65,18.75,148700.0,18.85,18.88,18.65,18.75,148700.0
2005-08-19 10:55:00,18.75,18.85,18.74,18.75,100200.0,18.75,18.85,18.74,18.75,100200.0
2005-08-19 11:00:00,18.75,18.83,18.75,18.82,175500.0,18.75,18.83,18.75,18.82,175500.0
2005-08-19 11:05:00,18.82,18.96,18.8,18.91,173000.0,18.82,18.96,18.8,18.91,173000.0
2005-08-19 11:10:00,18.91,19.06,18.86,19.03,190600.0,18.91,19.06,18.86,19.03,190600.0
2005-08-19 11:15:00,19.03,19.04,18.85,18.91,135800.0,19.03,19.04,18.85,18.91,135800.0
2005-08-19 11:20:00,18.92,18.96,18.85,18.93,64900.0,18.92,18.96,18.85,18.93,64900.0
2005-08-19 11:25:00,18.92,18.92,18.82,18.84,72200.0,18.92,18.92,18.82,18.84,72200.0
2005-08-19 11:30:00,18.84,18.85,18.8,18.81,82000.0,18.84,18.85,18.8,18.81,82000.0
2005-08-19 11:35:00,18.82,19.0,18.81,18.93,99000.0,18.82,19.0,18.81,18.93,99000.0
2005-08-19 11:40:00,18.96,19.0,18.92,18.92,68600.0,18.96,19.0,18.92,18.92,68600.0
2005-08-19 11:45:00,18.92,18.99,18.89,18.97,47300.0,18.92,18.99,18.89,18.97,47300.0
2005-08-19 11:50:00,18.97,19.0,18.83,18.94,66900.0,18.97,19.0,18.83,18.94,66900.0
2005-08-19 11:55:00,18.94,18.98,18.87,18.87,33800.0,18.94,18.98,18.87,18.87,33800.0
2005-08-19 12:00:00,18.88,18.93,18.88,18.93,29200.0,18.88,18.93,18.88,18.93,29200.0
2005-08-19 12:05:00,18.93,18.98,18.89,18.98,74900.0,18.93,18.98,18.89,18.98,74900.0
2005-08-19 12:10:00,18.97,19.04,18.96,19.03,131100.0,18.97,19.04,18.96,19.03,131100.0
2005-08-19 12:15:00,19.03,19.04,18.97,18.98,18800.0,19.03,19.04,18.97,18.98,18800.0
2005-08-19 12:20:00,18.99,18.99,18.9,18.98,75200.0,18.99,18.99,18.9,18.98,75200.0
2005-08-19 12:25:00,18.97,19.01,18.95,18.97,45500.0,18.97,19.01,18.95,18.97,45500.0
2005-08-19 12:30:00,18.98,19.04,18.97,19.02,46700.0,18.98,19.04,18.97,19.02,46700.0
2005-08-19 12:35:00,19.02,19.2,19.01,19.16,116800.0,19.02,19.2,19.01,19.16,116800.0
2005-08-19 12:40:00,19.16,19.19,19.07,19.1,74100.0,19.16,19.19,19.07,19.1,74100.0
2005-08-19 12:45:00,19.11,19.15,19.1,19.13,26700.0,19.11,19.15,19.1,19.13,26700.0
2005-08-19 12:50:00,19.13,19.2,19.11,19.19,32100.0,19.13,19.2,19.11,19.19,32100.0
2005-08-19 12:55:00,19.18,19.19,19.06,19.1,43600.0,19.18,19.19,19.06,19.1,43600.0
2005-08-19 13:00:00,19.09,19.14,18.9,19.08,127900.0,19.09,19.14,18.9,19.08,127900.0
2005-08-19 13:05:00,19.08,19.1,19.01,19.08,37600.0,19.08,19.1,19.01,19.08,37600.0
2005-08-19 13:10:00,19.07,19.2,19.07,19.13,83900.0,19.07,19.2,19.07,19.13,83900.0
2005-08-19 13:15:00,19.13,19.14,19.05,19.1,40400.0,19.13,19.14,19.05,19.1,40400.0
2005-08-19 13:20:00,19.1,19.17,19.1,19.15,46300.0,19.1,19.17,19.1,19.15,46300.0
2005-08-19 13:25:00,19.14,19.16,19.05,19.1,136400.0,19.14,19.16,19.05,19.1,136400.0
2005-08-19 13:30:00,19.12,19.16,19.1,19.12,22600.0,19.12,19.16,19.1,19.12,22600.0
2005-08-19 13:35:00,19.11,19.11,19.05,19.08,44600.0,19.11,19.11,19.05,19.08,44600.0
2005-08-19 13:40:00,19.08,19.14,19.05,19.12,44400.0,19.08,19.14,19.05,19.12,44400.0
2005-08-19 13:45:00,19.11,19.12,19.07,19.09,15800.0,19.11,19.12,19.07,19.09,15800.0
2005-08-19 13:50:00,19.1,19.1,19.07,19.07,28400.0,19.1,19.1,19.07,19.07,28400.0
2005-08-19 13:55:00,19.08,19.08,19.04,19.04,16900.0,19.08,19.08,19.04,19.04,16900.0
2005-08-19 14:00:00,19.05,19.07,18.95,18.95,62400.0,19.05,19.07,18.95,18.95,62400.0
2005-08-19 14:05:00,18.96,19.07,18.95,19.03,38700.0,18.96,19.07,18.95,19.03,38700.0
2005-08-19 14:10:00,19.03,19.05,18.97,19.05,30600.0,19.03,19.05,18.97,19.05,30600.0
2005-08-19 14:15:00,19.04,19.06,19.03,19.05,34600.0,19.04,19.06,19.03,19.05,34600.0
2005-08-19 14:20:00,19.05,19.1,19.01,19.1,51700.0,19.05,19.1,19.01,19.1,51700.0
2005-08-19 14:25:00,19.11,19.15,19.07,19.11,46600.0,19.11,19.15,19.07,19.11,46600.0
2005-08-19 14:30:00,19.12,19.12,19.09,19.1,30800.0,19.12,19.12,19.09,19.1,30800.0
2005-08-19 14:35:00,19.1,19.14,19.08,19.11,46400.0,19.1,19.14,19.08,19.11,46400.0
2005-08-19 14:40:00,19.1,19.12,18.91,19.04,45700.0,19.1,19.12,18.91,19.04,45700.0
2005-08-19 14:45:00,19.04,19.1,19.0,19.06,35600.0,19.04,19.1,19.0,19.06,35600.0
2005-08-19 14:50:00,19.06,19.06,18.91,18.94,102400.0,19.06,19.06,18.91,18.94,102400.0
2005-08-19 14:55:00,18.94,18.98,18.81,18.9,108400.0,18.94,18.98,18.81,18.9,108400.0
2005-08-19 15:00:00,18.91,18.92,18.8,18.82,67000.0,18.91,18.92,18.8,18.82,67000.0
2005-08-19 15:05:00,18.84,18.97,18.8,18.96,44200.0,18.84,18.97,18.8,18.96,44200.0
2005-08-19 15:10:00,18.96,18.98,18.9,18.92,41900.0,18.96,18.98,18.9,18.92,41900.0
2005-08-19 15:15:00,18.91,18.95,18.91,18.94,20000.0,18.91,18.95,18.91,18.94,20000.0
2005-08-19 15:20:00,18.94,18.95,18.83,18.9,48000.0,18.94,18.95,18.83,18.9,48000.0
2005-08-19 15:25:00,18.91,18.91,18.86,18.86,112100.0,18.91,18.91,18.86,18.86,112100.0
2005-08-19 15:30:00,18.85,18.92,18.83,18.84,84600.0,18.85,18.92,18.83,18.84,84600.0
2005-08-19 15:35:00,18.85,18.88,18.82,18.87,62600.0,18.85,18.88,18.82,18.87,62600.0
2005-08-19 15:40:00,18.88,18.89,18.82,18.85,128500.0,18.88,18.89,18.82,18.85,128500.0
2005-08-19 15:45:00,18.85,18.85,18.81,18.81,63300.0,18.85,18.85,18.81,18.81,63300.0
2005-08-19 15:50:00,18.82,18.85,18.82,18.84,58100.0,18.82,18.85,18.82,18.84,58100.0
2005-08-19 15:55:00,18.84,18.87,18.81,18.81,150100.0,18.84,18.87,18.81,18.81,150100.0
2005-08-22 09:30:00,18.93,19.01,18.8,18.86,189300.0,18.93,19.01,18.8,18.86,189300.0
2005-08-22 09:35:00,18.94,19.0,18.8,18.81,78200.0,18.94,19.0,18.8,18.81,78200.0
2005-08-22 09:40:00,18.8,18.82,18.61,18.73,94200.0,18.8,18.82,18.61,18.73,94200.0
2005-08-22 09:45:00,18.75,18.89,18.73,18.81,54700.0,18.75,18.89,18.73,18.81,54700.0
2005-08-22 09:50:00,18.81,18.82,18.66,18.7,55300.0,18.81,18.82,18.66,18.7,55300.0
2005-08-22 09:55:00,18.7,18.78,18.66,18.77,43300.0,18.7,18.78,18.66,18.77,43300.0
2005-08-22 10:00:00,18.77,18.8,18.7,18.7,16000.0,18.77,18.8,18.7,18.7,16000.0
2005-08-22 10:05:00,18.7,18.76,18.65,18.74,33100.0,18.7,18.76,18.65,18.74,33100.0
2005-08-22 10:10:00,18.75,18.82,18.72,18.75,24700.0,18.75,18.82,18.72,18.75,24700.0
2005-08-22 10:15:00,18.75,18.97,18.72,18.97,40800.0,18.75,18.97,18.72,18.97,40800.0
2005-08-22 10:20:00,18.97,18.98,18.83,18.88,20700.0,18.97,18.98,18.83,18.88,20700.0
2005-08-22 10:25:00,18.88,18.92,18.83,18.83,24600.0,18.88,18.92,18.83,18.83,24600.0
2005-08-22 10:30:00,18.83,18.89,18.75,18.8,22600.0,18.83,18.89,18.75,18.8,22600.0
2005-08-22 10:35:00,18.8,18.84,18.75,18.77,28400.0,18.8,18.84,18.75,18.77,28400.0
2005-08-22 10:40:00,18.77,18.82,18.75,18.8,22300.0,18.77,18.82,18.75,18.8,22300.0
2005-08-22 10:45:00,18.8,18.82,18.78,18.8,26400.0,18.8,18.82,18.78,18.8,26400.0
2005-08-22 10:50:00,18.8,18.84,18.8,18.82,14700.0,18.8,18.84,18.8,18.82,14700.0
2005-08-22 10:55:00,18.82,18.83,18.8,18.82,16200.0,18.82,18.83,18.8,18.82,16200.0
2005-08-22 11:00:00,18.82,18.84,18.76,18.77,36900.0,18.82,18.84,18.76,18.77,36900.0
2005-08-22 11:05:00,18.76,18.83,18.75,18.82,28900.0,18.76,18.83,18.75,18.82,28900.0
2005-08-22 11:10:00,18.8,18.81,18.78,18.79,22700.0,18.8,18.81,18.78,18.79,22700.0
2005-08-22 11:15:00,18.8,18.81,18.76,18.78,28900.0,18.8,18.81,18.76,18.78,28900.0
2005-08-22 11:20:00,18.79,18.8,18.76,18.77,61900.0,18.79,18.8,18.76,18.77,61900.0
2005-08-22 11:25:00,18.78,18.8,18.76,18.77,2100.0,18.78,18.8,18.76,18.77,2100.0
2005-08-22 11:30:00,18.78,18.79,18.76,18.78,31500.0,18.78,18.79,18.76,18.78,31500.0
2005-08-22 11:35:00,18.79,18.79,18.74,18.74,24300.0,18.79,18.79,18.74,18.74,24300.0
2005-08-22 11:40:00,18.72,18.75,18.67,18.67,36200.0,18.72,18.75,18.67,18.67,36200.0
2005-08-22 11:45:00,18.68,18.7,18.6,18.6,29500.0,18.68,18.7,18.6,18.6,29500.0
2005-08-22 11:50:00,18.61,18.63,18.5,18.5,42600.0,18.61,18.63,18.5,18.5,42600.0
2005-08-22 11:55:00,18.5,18.53,18.45,18.49,22900.0,18.5,18.53,18.45,18.49,22900.0
2005-08-22 12:00:00,18.49,18.51,18.38,18.43,25200.0,18.49,18.51,18.38,18.43,25200.0
2005-08-22 12:05:00,18.43,18.53,18.4,18.45,27800.0,18.43,18.53,18.4,18.45,27800.0
2005-08-22 12:10:00,18.45,18.53,18.34,18.36,24800.0,18.45,18.53,18.34,18.36,24800.0
2005-08-22 12:15:00,18.36,18.39,18.32,18.35,17900.0,18.36,18.39,18.32,18.35,17900.0
2005-08-22 12:20:00,18.35,18.37,18.24,18.31,33300.0,18.35,18.37,18.24,18.31,33300.0
2005-08-22 12:25:00,18.3,18.35,18.25,18.25,31300.0,18.3,18.35,18.25,18.25,31300.0
2005-08-22 12:30:00,18.25,18.26,18.16,18.17,32100.0,18.25,18.26,18.16,18.17,32100.0
2005-08-22 12:35:00,18.17,18.18,18.07,18.08,36200.0,18.17,18.18,18.07,18.08,36200.0
2005-08-22 12:40:00,18.08,18.13,18.06,18.08,19700.0,18.08,18.13,18.06,18.08,19700.0
2005-08-22 12:45:00,18.08,18.18,18.08,18.14,15900.0,18.08,18.18,18.08,18.14,15900.0
2005-08-22 12:50:00,18.14,18.49,18.1,18.28,26800.0,18.14,18.49,18.1,18.28,26800.0
2005-08-22 12:55:00,18.28,18.34,18.15,18.18,29200.0,18.28,18.34,18.15,18.18,29200.0
2005-08-22 13:00:00,18.17,18.2,18.11,18.13,8900.0,18.17,18.2,18.11,18.13,8900.0
2005-08-22 13:05:00,18.11,18.11,18.0,18.02,30400.0,18.11,18.11,18.0,18.02,30400.0
2005-08-22 13:10:00,18.02,18.04,18.0,18.01,17300.0,18.02,18.04,18.0,18.01,17300.0
2005-08-22 13:15:00,18.01,18.11,18.01,18.02,14900.0,18.01,18.11,18.01,18.02,14900.0
2005-08-22 13:20:00,18.07,18.07,18.02,18.04,13200.0,18.07,18.07,18.02,18.04,13200.0
2005-08-22 13:25:00,18.03,18.22,18.03,18.18,20200.0,18.03,18.22,18.03,18.18,20200.0
2005-08-22 13:30:00,18.16,18.17,18.11,18.16,5700.0,18.16,18.17,18.11,18.16,5700.0
2005-08-22 13:35:00,18.17,18.29,18.17,18.27,10300.0,18.17,18.29,18.17,18.27,10300.0
2005-08-22 13:40:00,18.27,18.27,18.23,18.24,6900.0,18.27,18.27,18.23,18.24,6900.0
2005-08-22 13:45:00,18.27,18.33,18.27,18.29,4300.0,18.27,18.33,18.27,18.29,4300.0
2005-08-22 13:50:00,18.3,18.36,18.28,18.36,4300.0,18.3,18.36,18.28,18.36,4300.0
2005-08-22 13:55:00,18.34,18.36,18.32,18.34,4600.0,18.34,18.36,18.32,18.34,4600.0
2005-08-22 14:00:00,18.35,18.35,18.23,18.24,13000.0,18.35,18.35,18.23,18.24,13000.0
2005-08-22 14:05:00,18.23,18.23,18.11,18.11,12200.0,18.23,18.23,18.11,18.11,12200.0
2005-08-22 14:10:00,18.11,18.11,18.03,18.08,10800.0,18.11,18.11,18.03,18.08,10800.0
2005-08-22 14:15:00,18.08,18.11,18.07,18.1,11900.0,18.08,18.11,18.07,18.1,11900.0
2005-08-22 14:20:00,18.09,18.11,18.01,18.02,11000.0,18.09,18.11,18.01,18.02,11000.0
2005-08-22 14:25:00,18.02,18.15,18.0,18.09,15400.0,18.02,18.15,18.0,18.09,15400.0
2005-08-22 14:30:00,18.09,18.14,18.05,18.14,8500.0,18.09,18.14,18.05,18.14,8500.0
2005-08-22 14:35:00,18.13,18.22,18.08,18.09,15500.0,18.13,18.22,18.08,18.09,15500.0
2005-08-22 14:40:00,18.08,18.14,18.05,18.07,12500.0,18.08,18.14,18.05,18.07,12500.0
2005-08-22 14:45:00,18.08,18.12,18.05,18.07,16000.0,18.08,18.12,18.05,18.07,16000.0
2005-08-22 14:50:00,18.07,18.09,18.01,18.02,18000.0,18.07,18.09,18.01,18.02,18000.0
2005-08-22 14:55:00,18.01,18.05,18.0,18.02,15600.0,18.01,18.05,18.0,18.02,15600.0
2005-08-22 15:00:00,18.02,18.14,17.95,18.03,41900.0,18.02,18.14,17.95,18.03,41900.0
2005-08-22 15:05:00,18.04,18.04,17.93,17.99,19100.0,18.04,18.04,17.93,17.99,19100.0
2005-08-22 15:10:00,17.99,18.2,17.96,18.1,43800.0,17.99,18.2,17.96,18.1,43800.0
2005-08-22 15:15:00,18.09,18.4,18.08,18.36,45500.0,18.09,18.4,18.08,18.36,45500.0
2005-08-22 15:20:00,18.36,18.39,18.12,18.12,16700.0,18.36,18.39,18.12,18.12,16700.0
2005-08-22 15:25:00,18.13,18.18,18.1,18.14,17900.0,18.13,18.18,18.1,18.14,17900.0
2005-08-22 15:30:00,18.14,18.24,18.14,18.23,23700.0,18.14,18.24,18.14,18.23,23700.0
2005-08-22 15:35:00,18.23,18.32,18.23,18.25,17900.0,18.23,18.32,18.23,18.25,17900.0
2005-08-22 15:40:00,18.26,18.29,18.11,18.25,32900.0,18.26,18.29,18.11,18.25,32900.0
2005-08-22 15:45:00,18.25,18.27,18.13,18.16,22600.0,18.25,18.27,18.13,18.16,22600.0
2005-08-22 15:50:00,18.17,18.25,18.14,18.15,35600.0,18.17,18.25,18.14,18.15,35600.0
2005-08-22 15:55:00,18.15,18.27,18.06,18.25,94400.0,18.15,18.27,18.06,18.25,94400.0
2005-08-23 09:30:00,18.4,18.4,18.13,18.13,64900.0,18.4,18.4,18.13,18.13,64900.0
2005-08-23 09:35:00,18.13,18.21,18.03,18.19,42800.0,18.13,18.21,18.03,18.19,42800.0
2005-08-23 09:40:00,18.21,18.22,18.14,18.15,52500.0,18.21,18.22,18.14,18.15,52500.0
2005-08-23 09:45:00,18.16,18.16,18.05,18.1,29400.0,18.16,18.16,18.05,18.1,29400.0
2005-08-23 09:50:00,18.1,18.1,18.02,18.02,26000.0,18.1,18.1,18.02,18.02,26000.0
2005-08-23 09:55:00,18.02,18.07,18.02,18.05,25600.0,18.02,18.07,18.02,18.05,25600.0
2005-08-23 10:00:00,18.05,18.06,17.89,17.92,27700.0,18.05,18.06,17.89,17.92,27700.0
2005-08-23 10:05:00,17.92,17.97,17.76,17.76,38000.0,17.92,17.97,17.76,17.76,38000.0
2005-08-23 10:10:00,17.79,17.96,17.76,17.94,42700.0,17.79,17.96,17.76,17.94,42700.0
2005-08-23 10:15:00,17.96,17.97,17.94,17.95,34000.0,17.96,17.97,17.94,17.95,34000.0
2005-08-23 10:20:00,17.96,18.05,17.94,18.04,21900.0,17.96,18.05,17.94,18.04,21900.0
2005-08-23 10:25:00,18.04,18.05,17.97,18.01,17300.0,18.04,18.05,17.97,18.01,17300.0
2005-08-23 10:30:00,18.01,18.01,18.0,18.01,87000.0,18.01,18.01,18.0,18.01,87000.0
2005-08-23 10:35:00,18.01,18.01,17.91,17.93,17100.0,18.01,18.01,17.91,17.93,17100.0
2005-08-23 10:40:00,17.94,17.94,17.84,17.86,91400.0,17.94,17.94,17.84,17.86,91400.0
2005-08-23 10:45:00,17.86,17.86,17.83,17.86,33200.0,17.86,17.86,17.83,17.86,33200.0
2005-08-23 10:50:00,17.86,17.88,17.82,17.85,16800.0,17.86,17.88,17.82,17.85,16800.0
2005-08-23 10:55:00,17.85,17.85,17.83,17.85,19600.0,17.85,17.85,17.83,17.85,19600.0
2005-08-23 11:00:00,17.86,17.86,17.83,17.84,8400.0,17.86,17.86,17.83,17.84,8400.0
2005-08-23 11:05:00,17.85,17.86,17.83,17.85,8600.0,17.85,17.86,17.83,17.85,8600.0
2005-08-23 11:10:00,17.85,17.85,17.84,17.85,12100.0,17.85,17.85,17.84,17.85,12100.0
2005-08-23 11:15:00,17.84,17.86,17.84,17.86,10900.0,17.84,17.86,17.84,17.86,10900.0
2005-08-23 11:20:00,17.86,17.86,17.85,17.86,60400.0,17.86,17.86,17.85,17.86,60400.0
2005-08-23 11:25:00,17.86,17.87,17.85,17.85,6800.0,17.86,17.87,17.85,17.85,6800.0
2005-08-23 11:30:00,17.87,17.87,17.81,17.81,15100.0,17.87,17.87,17.81,17.81,15100.0
2005-08-23 11:35:00,17.8,17.81,17.75,17.75,19300.0,17.8,17.81,17.75,17.75,19300.0
2005-08-23 11:40:00,17.76,17.77,17.73,17.73,11600.0,17.76,17.77,17.73,17.73,11600.0
2005-08-23 11:45:00,17.73,17.75,17.71,17.74,18300.0,17.73,17.75,17.71,17.74,18300.0
2005-08-23 11:50:00,17.74,17.75,17.74,17.75,6400.0,17.74,17.75,17.74,17.75,6400.0
2005-08-23 11:55:00,17.75,17.76,17.73,17.75,10100.0,17.75,17.76,17.73,17.75,10100.0
2005-08-23 12:00:00,17.75,17.75,17.71,17.72,8500.0,17.75,17.75,17.71,17.72,8500.0
2005-08-23 12:05:00,17.72,17.75,17.72,17.73,5800.0,17.72,17.75,17.72,17.73,5800.0
2005-08-23 12:10:00,17.75,17.75,17.74,17.74,8100.0,17.75,17.75,17.74,17.74,8100.0
2005-08-23 12:15:00,17.74,17.75,17.74,17.75,4300.0,17.74,17.75,17.74,17.75,4300.0
2005-08-23 12:20:00,17.75,17.75,17.74,17.75,10100.0,17.75,17.75,17.74,17.75,10100.0
2005-08-23 12:25:00,17.74,17.75,17.74,17.75,5300.0,17.74,17.75,17.74,17.75,5300.0
2005-08-23 12:30:00,17.75,17.75,17.73,17.75,20900.0,17.75,17.75,17.73,17.75,20900.0
2005-08-23 12:35:00,17.75,17.76,17.74,17.75,16600.0,17.75,17.76,17.74,17.75,16600.0
2005-08-23 12:40:00,17.75,17.75,17.74,17.75,14100.0,17.75,17.75,17.74,17.75,14100.0
2005-08-23 12:45:00,17.75,17.76,17.74,17.75,15900.0,17.75,17.76,17.74,17.75,15900.0
2005-08-23 12:50:00,17.75,17.75,17.73,17.75,117600.0,17.75,17.75,17.73,17.75,117600.0
2005-08-23 12:55:00,17.75,17.76,17.74,17.75,5500.0,17.75,17.76,17.74,17.75,5500.0
2005-08-23 13:00:00,17.74,17.75,17.74,17.74,5300.0,17.74,17.75,17.74,17.74,5300.0
2005-08-23 13:05:00,17.75,17.75,17.74,17.75,6500.0,17.75,17.75,17.74,17.75,6500.0
2005-08-23 13:10:00,17.75,17.75,17.74,17.75,7900.0,17.75,17.75,17.74,17.75,7900.0
2005-08-23 13:15:00,17.74,17.75,17.74,17.75,7000.0,17.74,17.75,17.74,17.75,7000.0
2005-08-23 13:20:00,17.75,17.75,17.74,17.75,9300.0,17.75,17.75,17.74,17.75,9300.0
2005-08-23 13:25:00,17.75,17.84,17.74,17.84,51200.0,17.75,17.84,17.74,17.84,51200.0
2005-08-23 13:30:00,17.84,17.84,17.79,17.81,16500.0,17.84,17.84,17.79,17.81,16500.0
2005-08-23 13:35:00,17.82,17.84,17.82,17.84,15600.0,17.82,17.84,17.82,17.84,15600.0
2005-08-23 13:40:00,17.84,17.96,17.83,17.96,15600.0,17.84,17.96,17.83,17.96,15600.0
2005-08-23 13:45:00,17.97,18.0,17.97,17.98,24000.0,17.97,18.0,17.97,17.98,24000.0
2005-08-23 13:50:00,17.99,17.99,17.95,17.95,11700.0,17.99,17.99,17.95,17.95,11700.0
2005-08-23 13:55:00,17.95,18.0,17.93,17.97,18600.0,17.95,18.0,17.93,17.97,18600.0
2005-08-23 14:00:00,17.97,17.98,17.95,17.96,10300.0,17.97,17.98,17.95,17.96,10300.0
2005-08-23 14:05:00,17.96,17.99,17.96,17.98,13800.0,17.96,17.99,17.96,17.98,13800.0
2005-08-23 14:10:00,17.98,18.0,17.98,18.0,5100.0,17.98,18.0,17.98,18.0,5100.0
2005-08-23 14:15:00,18.0,18.0,17.98,17.98,11400.0,18.0,18.0,17.98,17.98,11400.0
2005-08-23 14:20:00,17.98,18.01,17.97,18.01,22500.0,17.98,18.01,17.97,18.01,22500.0
2005-08-23 14:25:00,18.01,18.02,18.01,18.01,10700.0,18.01,18.02,18.01,18.01,10700.0
2005-08-23 14:30:00,18.02,18.03,18.01,18.03,7900.0,18.02,18.03,18.01,18.03,7900.0
2005-08-23 14:35:00,18.03,18.04,18.01,18.02,14600.0,18.03,18.04,18.01,18.02,14600.0
2005-08-23 14:40:00,18.02,18.1,18.0,18.1,30400.0,18.02,18.1,18.0,18.1,30400.0
2005-08-23 14:45:00,18.1,18.16,18.0,18.07,59900.0,18.1,18.16,18.0,18.07,59900.0
2005-08-23 14:50:00,18.05,18.12,18.03,18.04,19700.0,18.05,18.12,18.03,18.04,19700.0
2005-08-23 14:55:00,18.03,18.04,18.02,18.04,11600.0,18.03,18.04,18.02,18.04,11600.0
2005-08-23 15:00:00,18.04,18.04,18.03,18.04,12000.0,18.04,18.04,18.03,18.04,12000.0
2005-08-23 15:05:00,18.04,18.04,17.98,17.99,22300.0,18.04,18.04,17.98,17.99,22300.0
2005-08-23 15:10:00,17.98,17.98,17.97,17.97,16100.0,17.98,17.98,17.97,17.97,16100.0
2005-08-23 15:15:00,17.97,17.98,17.96,17.97,8900.0,17.97,17.98,17.96,17.97,8900.0
2005-08-23 15:20:00,17.97,17.98,17.86,17.94,19600.0,17.97,17.98,17.86,17.94,19600.0
2005-08-23 15:25:00,17.94,17.95,17.9,17.9,11300.0,17.94,17.95,17.9,17.9,11300.0
2005-08-23 15:30:00,17.89,17.9,17.89,17.89,18900.0,17.89,17.9,17.89,17.89,18900.0
2005-08-23 15:35:00,17.89,17.9,17.8,17.86,45600.0,17.89,17.9,17.8,17.86,45600.0
2005-08-23 15:40:00,17.86,17.87,17.8,17.81,23100.0,17.86,17.87,17.8,17.81,23100.0
2005-08-23 15:45:00,17.81,17.82,17.81,17.82,18100.0,17.81,17.82,17.81,17.82,18100.0
2005-08-23 15:50:00,17.82,17.87,17.81,17.86,41300.0,17.82,17.87,17.81,17.86,41300.0
2005-08-23 15:55:00,17.86,17.88,17.85,17.88,30500.0,17.86,17.88,17.85,17.88,30500.0
2005-08-24 09:30:00,17.91,17.99,17.8,17.85,20700.0,17.91,17.99,17.8,17.85,20700.0
2005-08-24 09:35:00,17.84,17.96,17.83,17.96,7600.0,17.84,17.96,17.83,17.96,7600.0
2005-08-24 09:40:00,17.96,17.98,17.86,17.92,12800.0,17.96,17.98,17.86,17.92,12800.0
2005-08-24 09:45:00,17.92,18.2,17.92,18.05,27700.0,17.92,18.2,17.92,18.05,27700.0
2005-08-24 09:50:00,18.07,18.07,18.0,18.01,11500.0,18.07,18.07,18.0,18.01,11500.0
2005-08-24 09:55:00,18.0,18.01,17.9,17.91,11500.0,18.0,18.01,17.9,17.91,11500.0
2005-08-24 10:00:00,17.93,18.15,17.93,18.1,14000.0,17.93,18.15,17.93,18.1,14000.0
2005-08-24 10:05:00,18.11,18.14,18.11,18.13,9200.0,18.11,18.14,18.11,18.13,9200.0
2005-08-24 10:10:00,18.11,18.11,18.01,18.01,5800.0,18.11,18.11,18.01,18.01,5800.0
2005-08-24 10:15:00,18.03,18.03,18.01,18.01,2400.0,18.03,18.03,18.01,18.01,2400.0
2005-08-24 10:20:00,18.0,18.0,17.93,17.96,5600.0,18.0,18.0,17.93,17.96,5600.0
2005-08-24 10:25:00,17.95,18.02,17.88,17.99,20100.0,17.95,18.02,17.88,17.99,20100.0
2005-08-24 10:30:00,18.01,18.08,17.96,18.08,5900.0,18.01,18.08,17.96,18.08,5900.0
2005-08-24 10:35:00,18.08,18.12,18.06,18.1,9100.0,18.08,18.12,18.06,18.1,9100.0
2005-08-24 10:40:00,18.1,18.13,18.0,18.09,5200.0,18.1,18.13,18.0,18.09,5200.0
2005-08-24 10:45:00,18.12,18.2,18.12,18.16,10200.0,18.12,18.2,18.12,18.16,10200.0
2005-08-24 10:50:00,18.16,18.16,18.09,18.09,8500.0,18.16,18.16,18.09,18.09,8500.0
2005-08-24 10:55:00,18.09,18.09,18.07,18.08,7200.0,18.09,18.09,18.07,18.08,7200.0
2005-08-24 11:00:00,18.08,18.13,18.07,18.09,16000.0,18.08,18.13,18.07,18.09,16000.0
2005-08-24 11:05:00,18.1,18.1,18.05,18.06,4500.0,18.1,18.1,18.05,18.06,4500.0
2005-08-24 11:10:00,18.08,18.09,18.06,18.07,1900.0,18.08,18.09,18.06,18.07,1900.0
2005-08-24 11:15:00,18.07,18.11,18.07,18.11,6200.0,18.07,18.11,18.07,18.11,6200.0
2005-08-24 11:20:00,18.11,18.11,18.1,18.11,2200.0,18.11,18.11,18.1,18.11,2200.0
2005-08-24 11:25:00,18.11,18.11,18.08,18.08,2600.0,18.11,18.11,18.08,18.08,2600.0
2005-08-24 11:30:00,18.09,18.09,18.08,18.08,3200.0,18.09,18.09,18.08,18.08,3200.0
2005-08-24 11:35:00,18.08,18.08,18.03,18.03,8000.0,18.08,18.08,18.03,18.03,8000.0
2005-08-24 11:40:00,18.02,18.02,18.0,18.01,12100.0,18.02,18.02,18.0,18.01,12100.0
2005-08-24 11:45:00,18.01,18.01,17.94,17.95,11500.0,18.01,18.01,17.94,17.95,11500.0
2005-08-24 11:50:00,17.95,18.0,17.94,18.0,7600.0,17.95,18.0,17.94,18.0,7600.0
2005-08-24 11:55:00,18.0,18.01,17.96,17.96,7100.0,18.0,18.01,17.96,17.96,7100.0
2005-08-24 12:00:00,17.97,18.08,17.96,18.05,11700.0,17.97,18.08,17.96,18.05,11700.0
2005-08-24 12:05:00,18.01,18.01,17.99,17.99,3200.0,18.01,18.01,17.99,17.99,3200.0
2005-08-24 12:10:00,18.0,18.08,18.0,18.08,7100.0,18.0,18.08,18.0,18.08,7100.0
2005-08-24 12:15:00,18.07,18.11,18.06,18.11,5600.0,18.07,18.11,18.06,18.11,5600.0
2005-08-24 12:20:00,18.11,18.11,18.09,18.1,4600.0,18.11,18.11,18.09,18.1,4600.0
2005-08-24 12:25:00,18.1,18.15,18.1,18.14,6100.0,18.1,18.15,18.1,18.14,6100.0
2005-08-24 12:30:00,18.14,18.18,18.11,18.18,4300.0,18.14,18.18,18.11,18.18,4300.0
2005-08-24 12:35:00,18.18,18.23,18.18,18.22,5600.0,18.18,18.23,18.18,18.22,5600.0
2005-08-24 12:40:00,18.22,18.22,18.18,18.21,5600.0,18.22,18.22,18.18,18.21,5600.0
2005-08-24 12:45:00,18.22,18.25,18.21,18.24,7200.0,18.22,18.25,18.21,18.24,7200.0
2005-08-24 12:50:00,18.25,18.26,18.22,18.26,3100.0,18.25,18.26,18.22,18.26,3100.0
2005-08-24 12:55:00,18.26,18.34,18.25,18.33,17100.0,18.26,18.34,18.25,18.33,17100.0
2005-08-24 13:00:00,18.34,18.49,18.34,18.46,38500.0,18.34,18.49,18.34,18.46,38500.0
2005-08-24 13:05:00,18.44,18.49,18.4,18.49,15600.0,18.44,18.49,18.4,18.49,15600.0
2005-08-24 13:10:00,18.45,18.45,18.41,18.45,6200.0,18.45,18.45,18.41,18.45,6200.0
2005-08-24 13:15:00,18.45,18.49,18.45,18.46,14200.0,18.45,18.49,18.45,18.46,14200.0
2005-08-24 13:20:00,18.46,18.47,18.43,18.45,12100.0,18.46,18.47,18.43,18.45,12100.0
2005-08-24 13:25:00,18.44,18.46,18.42,18.46,5100.0,18.44,18.46,18.42,18.46,5100.0
2005-08-24 13:30:00,18.46,18.47,18.43,18.44,9800.0,18.46,18.47,18.43,18.44,9800.0
2005-08-24 13:35:00,18.46,18.46,18.44,18.45,3600.0,18.46,18.46,18.44,18.45,3600.0
2005-08-24 13:40:00,18.45,18.46,18.44,18.45,6200.0,18.45,18.46,18.44,18.45,6200.0
2005-08-24 13:45:00,18.46,18.47,18.45,18.46,9600.0,18.46,18.47,18.45,18.46,9600.0
2005-08-24 13:50:00,18.46,18.47,18.44,18.47,7700.0,18.46,18.47,18.44,18.47,7700.0
2005-08-24 13:55:00,18.45,18.48,18.45,18.48,7900.0,18.45,18.48,18.45,18.48,7900.0
2005-08-24 14:00:00,18.47,18.48,18.46,18.47,10200.0,18.47,18.48,18.46,18.47,10200.0
2005-08-24 14:05:00,18.46,18.49,18.45,18.49,11000.0,18.46,18.49,18.45,18.49,11000.0
2005-08-24 14:10:00,18.49,18.51,18.48,18.48,11200.0,18.49,18.51,18.48,18.48,11200.0
2005-08-24 14:15:00,18.48,18.5,18.46,18.5,5600.0,18.48,18.5,18.46,18.5,5600.0
2005-08-24 14:20:00,18.47,18.48,18.46,18.48,7700.0,18.47,18.48,18.46,18.48,7700.0
2005-08-24 14:25:00,18.48,18.51,18.48,18.5,4900.0,18.48,18.51,18.48,18.5,4900.0
2005-08-24 14:30:00,18.49,18.56,18.48,18.51,21700.0,18.49,18.56,18.48,18.51,21700.0
2005-08-24 14:35:00,18.51,18.51,18.48,18.51,5800.0,18.51,18.51,18.48,18.51,5800.0
2005-08-24 14:40:00,18.51,18.51,18.5,18.5,15500.0,18.51,18.51,18.5,18.5,15500.0
2005-08-24 14:45:00,18.49,18.51,18.48,18.51,7500.0,18.49,18.51,18.48,18.51,7500.0
2005-08-24 14:50:00,18.49,18.51,18.46,18.48,18400.0,18.49,18.51,18.46,18.48,18400.0
2005-08-24 14:55:00,18.45,18.48,18.3,18.3,27800.0,18.45,18.48,18.3,18.3,27800.0
2005-08-24 15:00:00,18.3,18.33,18.15,18.27,31000.0,18.3,18.33,18.15,18.27,31000.0
2005-08-24 15:05:00,18.26,18.27,18.22,18.27,13300.0,18.26,18.27,18.22,18.27,13300.0
2005-08-24 15:10:00,18.26,18.27,17.99,18.01,34800.0,18.26,18.27,17.99,18.01,34800.0
2005-08-24 15:15:00,17.99,18.09,17.98,18.06,14200.0,17.99,18.09,17.98,18.06,14200.0
2005-08-24 15:20:00,18.06,18.19,18.04,18.07,23800.0,18.06,18.19,18.04,18.07,23800.0
2005-08-24 15:25:00,18.06,18.06,18.04,18.04,9400.0,18.06,18.06,18.04,18.04,9400.0
2005-08-24 15:30:00,18.03,18.11,18.02,18.11,10100.0,18.03,18.11,18.02,18.11,10100.0
2005-08-24 15:35:00,18.11,18.14,18.08,18.13,9300.0,18.11,18.14,18.08,18.13,9300.0
2005-08-24 15:40:00,18.13,18.14,18.05,18.08,11700.0,18.13,18.14,18.05,18.08,11700.0
2005-08-24 15:45:00,18.08,18.12,18.06,18.1,13800.0,18.08,18.12,18.06,18.1,13800.0
2005-08-24 15:50:00,18.1,18.1,18.05,18.05,14300.0,18.1,18.1,18.05,18.05,14300.0
2005-08-24 15:55:00,18.06,18.11,18.05,18.07,31400.0,18.06,18.11,18.05,18.07,31400.0
2005-08-25 09:30:00,18.16,18.26,18.15,18.19,10600.0,18.16,18.26,18.15,18.19,10600.0
2005-08-25 09:35:00,18.15,18.18,18.05,18.11,16000.0,18.15,18.18,18.05,18.11,16000.0
2005-08-25 09:40:00,18.08,18.14,18.06,18.13,9900.0,18.08,18.14,18.06,18.13,9900.0
2005-08-25 09:45:00,18.13,18.14,18.12,18.14,12300.0,18.13,18.14,18.12,18.14,12300.0
2005-08-25 09:50:00,18.14,18.17,18.11,18.11,3500.0,18.14,18.17,18.11,18.11,3500.0
2005-08-25 09:55:00,18.11,18.18,18.06,18.16,13400.0,18.11,18.18,18.06,18.16,13400.0
2005-08-25 10:00:00,18.16,18.24,18.13,18.23,7900.0,18.16,18.24,18.13,18.23,7900.0
2005-08-25 10:05:00,18.2,18.26,18.19,18.26,3100.0,18.2,18.26,18.19,18.26,3100.0
2005-08-25 10:10:00,18.26,18.33,18.24,18.31,7000.0,18.26,18.33,18.24,18.31,7000.0
2005-08-25 10:15:00,18.33,18.39,18.28,18.36,6000.0,18.33,18.39,18.28,18.36,6000.0
2005-08-25 10:20:00,18.36,18.37,18.26,18.29,7200.0,18.36,18.37,18.26,18.29,7200.0
2005-08-25 10:25:00,18.26,18.38,18.26,18.38,3300.0,18.26,18.38,18.26,18.38,3300.0
2005-08-25 10:30:00,18.37,18.43,18.36,18.4,8200.0,18.37,18.43,18.36,18.4,8200.0
2005-08-25 10:35:00,18.38,18.46,18.35,18.37,11900.0,18.38,18.46,18.35,18.37,11900.0
2005-08-25 10:40:00,18.35,18.38,18.35,18.35,3700.0,18.35,18.38,18.35,18.35,3700.0
2005-08-25 10:45:00,18.36,18.36,18.32,18.34,3400.0,18.36,18.36,18.32,18.34,3400.0
2005-08-25 10:50:00,18.34,18.35,18.29,18.29,7100.0,18.34,18.35,18.29,18.29,7100.0
2005-08-25 10:55:00,18.26,18.28,18.25,18.25,14200.0,18.26,18.28,18.25,18.25,14200.0
2005-08-25 11:00:00,18.25,18.25,18.2,18.2,7300.0,18.25,18.25,18.2,18.2,7300.0
2005-08-25 11:05:00,18.2,18.2,18.1,18.12,10600.0,18.2,18.2,18.1,18.12,10600.0
2005-08-25 11:10:00,18.1,18.17,18.1,18.17,11400.0,18.1,18.17,18.1,18.17,11400.0
2005-08-25 11:15:00,18.15,18.15,18.08,18.12,8500.0,18.15,18.15,18.08,18.12,8500.0
2005-08-25 11:20:00,18.09,18.1,18.08,18.09,3800.0,18.09,18.1,18.08,18.09,3800.0
2005-08-25 11:25:00,18.08,18.08,18.08,18.08,5000.0,18.08,18.08,18.08,18.08,5000.0
2005-08-25 11:30:00,18.08,18.08,18.05,18.05,12300.0,18.08,18.08,18.05,18.05,12300.0
2005-08-25 11:35:00,18.06,18.06,18.05,18.06,4100.0,18.06,18.06,18.05,18.06,4100.0
2005-08-25 11:40:00,18.05,18.05,18.03,18.05,5600.0,18.05,18.05,18.03,18.05,5600.0
2005-08-25 11:45:00,18.05,18.05,18.04,18.04,4900.0,18.05,18.05,18.04,18.04,4900.0
2005-08-25 11:50:00,18.04,18.06,18.03,18.05,2900.0,18.04,18.06,18.03,18.05,2900.0
2005-08-25 11:55:00,18.06,18.06,18.05,18.05,900.0,18.06,18.06,18.05,18.05,900.0
2005-08-25 12:00:00,18.06,18.06,18.03,18.05,7100.0,18.06,18.06,18.03,18.05,7100.0
2005-08-25 12:05:00,18.03,18.05,18.03,18.05,1000.0,18.03,18.05,18.03,18.05,1000.0
2005-08-25 12:10:00,18.05,18.06,18.04,18.04,2100.0,18.05,18.06,18.04,18.04,2100.0
2005-08-25 12:15:00,18.03,18.05,18.03,18.03,5000.0,18.03,18.05,18.03,18.03,5000.0
2005-08-25 12:20:00,18.05,18.05,18.03,18.03,1300.0,18.05,18.05,18.03,18.03,1300.0
2005-08-25 12:25:00,18.03,18.04,18.02,18.03,7800.0,18.03,18.04,18.02,18.03,7800.0
2005-08-25 12:30:00,18.03,18.03,18.02,18.03,5100.0,18.03,18.03,18.02,18.03,5100.0
2005-08-25 12:35:00,18.02,18.03,18.0,18.0,8100.0,18.02,18.03,18.0,18.0,8100.0
2005-08-25 12:40:00,18.01,18.01,17.97,17.98,12700.0,18.01,18.01,17.97,17.98,12700.0
2005-08-25 12:45:00,17.98,18.0,17.97,18.0,7300.0,17.98,18.0,17.97,18.0,7300.0
2005-08-25 12:50:00,18.0,18.06,18.0,18.05,22000.0,18.0,18.06,18.0,18.05,22000.0
2005-08-25 12:55:00,18.05,18.05,18.03,18.04,4500.0,18.05,18.05,18.03,18.04,4500.0
2005-08-25 13:00:00,18.04,18.04,18.0,18.01,13000.0,18.04,18.04,18.0,18.01,13000.0
2005-08-25 13:05:00,18.01,18.01,18.0,18.01,3100.0,18.01,18.01,18.0,18.01,3100.0
2005-08-25 13:10:00,18.01,18.04,18.01,18.04,8800.0,18.01,18.04,18.01,18.04,8800.0
2005-08-25 13:15:00,18.05,18.05,18.02,18.02,1700.0,18.05,18.05,18.02,18.02,1700.0
2005-08-25 13:20:00,18.01,18.03,17.99,18.02,14400.0,18.01,18.03,17.99,18.02,14400.0
2005-08-25 13:25:00,18.01,18.05,18.01,18.05,1700.0,18.01,18.05,18.01,18.05,1700.0
2005-08-25 13:30:00,18.05,18.05,18.03,18.04,3900.0,18.05,18.05,18.03,18.04,3900.0
2005-08-25 13:35:00,18.04,18.06,18.01,18.02,8500.0,18.04,18.06,18.01,18.02,8500.0
2005-08-25 13:40:00,18.02,18.05,17.98,17.99,15000.0,18.02,18.05,17.98,17.99,15000.0
2005-08-25 13:45:00,17.99,18.03,17.98,18.0,6500.0,17.99,18.03,17.98,18.0,6500.0
2005-08-25 13:50:00,18.0,18.0,17.99,18.0,16300.0,18.0,18.0,17.99,18.0,16300.0
2005-08-25 13:55:00,18.0,18.0,17.99,17.99,1100.0,18.0,18.0,17.99,17.99,1100.0
2005-08-25 14:00:00,18.01,18.01,17.99,18.0,3000.0,18.01,18.01,17.99,18.0,3000.0
2005-08-25 14:05:00,18.0,18.01,17.97,17.97,15200.0,18.0,18.01,17.97,17.97,15200.0
2005-08-25 14:10:00,17.97,17.97,17.95,17.96,5300.0,17.97,17.97,17.95,17.96,5300.0
2005-08-25 14:15:00,17.95,17.97,17.95,17.95,2600.0,17.95,17.97,17.95,17.95,2600.0
2005-08-25 14:20:00,17.95,17.95,17.91,17.92,16500.0,17.95,17.95,17.91,17.92,16500.0
2005-08-25 14:25:00,17.92,18.0,17.86,18.0,25600.0,17.92,18.0,17.86,18.0,25600.0
2005-08-25 14:30:00,18.0,18.0,17.91,17.91,10300.0,18.0,18.0,17.91,17.91,10300.0
2005-08-25 14:35:00,17.9,17.9,17.88,17.89,2300.0,17.9,17.9,17.88,17.89,2300.0
2005-08-25 14:40:00,17.89,17.89,17.86,17.87,3400.0,17.89,17.89,17.86,17.87,3400.0
2005-08-25 14:45:00,17.87,17.88,17.84,17.87,14700.0,17.87,17.88,17.84,17.87,14700.0
2005-08-25 14:50:00,17.87,17.94,17.86,17.87,26300.0,17.87,17.94,17.86,17.87,26300.0
2005-08-25 14:55:00,17.88,17.88,17.86,17.88,11700.0,17.88,17.88,17.86,17.88,11700.0
2005-08-25 15:00:00,17.88,17.89,17.87,17.87,2800.0,17.88,17.89,17.87,17.87,2800.0
2005-08-25 15:05:00,17.86,17.86,17.83,17.83,8000.0,17.86,17.86,17.83,17.83,8000.0
2005-08-25 15:10:00,17.85,17.87,17.83,17.83,5800.0,17.85,17.87,17.83,17.83,5800.0
2005-08-25 15:15:00,17.83,17.85,17.83,17.85,5000.0,17.83,17.85,17.83,17.85,5000.0
2005-08-25 15:20:00,17.85,17.91,17.84,17.86,9900.0,17.85,17.91,17.84,17.86,9900.0
2005-08-25 15:25:00,17.87,17.9,17.85,17.86,7600.0,17.87,17.9,17.85,17.86,7600.0
2005-08-25 15:30:00,17.86,17.86,17.8,17.82,20200.0,17.86,17.86,17.8,17.82,20200.0
2005-08-25 15:35:00,17.81,17.89,17.8,17.86,5000.0,17.81,17.89,17.8,17.86,5000.0
2005-08-25 15:40:00,17.84,17.88,17.83,17.88,7700.0,17.84,17.88,17.83,17.88,7700.0
2005-08-25 15:45:00,17.87,17.88,17.86,17.87,7500.0,17.87,17.88,17.86,17.87,7500.0
2005-08-25 15:50:00,17.87,17.89,17.83,17.86,12600.0,17.87,17.89,17.83,17.86,12600.0
2005-08-25 15:55:00,17.87,17.9,17.85,17.9,33200.0,17.87,17.9,17.85,17.9,33200.0
2005-08-26 09:30:00,17.9,17.91,17.85,17.87,8100.0,17.9,17.91,17.85,17.87,8100.0
2005-08-26 09:35:00,17.86,17.86,17.77,17.79,10800.0,17.86,17.86,17.77,17.79,10800.0
2005-08-26 09:40:00,17.79,17.86,17.77,17.81,20200.0,17.79,17.86,17.77,17.81,20200.0
2005-08-26 09:45:00,17.82,17.82,17.73,17.78,8500.0,17.82,17.82,17.73,17.78,8500.0
2005-08-26 09:50:00,17.75,17.83,17.72,17.77,14300.0,17.75,17.83,17.72,17.77,14300.0
2005-08-26 09:55:00,17.73,17.8,17.71,17.71,5900.0,17.73,17.8,17.71,17.71,5900.0
2005-08-26 10:00:00,17.71,17.76,17.5,17.55,32100.0,17.71,17.76,17.5,17.55,32100.0
2005-08-26 10:05:00,17.54,17.64,17.5,17.53,15000.0,17.54,17.64,17.5,17.53,15000.0
2005-08-26 10:10:00,17.55,17.55,17.5,17.51,12300.0,17.55,17.55,17.5,17.51,12300.0
2005-08-26 10:15:00,17.55,17.55,17.5,17.51,17700.0,17.55,17.55,17.5,17.51,17700.0
2005-08-26 10:20:00,17.52,17.63,17.52,17.56,30000.0,17.52,17.63,17.52,17.56,30000.0
2005-08-26 10:25:00,17.56,17.61,17.51,17.52,20200.0,17.56,17.61,17.51,17.52,20200.0
2005-08-26 10:30:00,17.53,17.57,17.51,17.53,7000.0,17.53,17.57,17.51,17.53,7000.0
2005-08-26 10:35:00,17.52,17.52,17.48,17.48,17100.0,17.52,17.52,17.48,17.48,17100.0
2005-08-26 10:40:00,17.51,17.51,17.4,17.49,16100.0,17.51,17.51,17.4,17.49,16100.0
2005-08-26 10:45:00,17.47,17.51,17.46,17.48,6500.0,17.47,17.51,17.46,17.48,6500.0
2005-08-26 10:50:00,17.5,17.51,17.46,17.5,4100.0,17.5,17.51,17.46,17.5,4100.0
2005-08-26 10:55:00,17.51,17.51,17.48,17.5,5600.0,17.51,17.51,17.48,17.5,5600.0
2005-08-26 11:00:00,17.49,17.61,17.49,17.54,9100.0,17.49,17.61,17.49,17.54,9100.0
2005-08-26 11:05:00,17.54,17.6,17.53,17.57,6200.0,17.54,17.6,17.53,17.57,6200.0
2005-08-26 11:10:00,17.56,17.63,17.56,17.62,3400.0,17.56,17.63,17.56,17.62,3400.0
2005-08-26 11:15:00,17.61,17.63,17.61,17.63,2300.0,17.61,17.63,17.61,17.63,2300.0
2005-08-26 11:20:00,17.64,17.64,17.57,17.57,5800.0,17.64,17.64,17.57,17.57,5800.0
2005-08-26 11:25:00,17.55,17.61,17.53,17.54,7700.0,17.55,17.61,17.53,17.54,7700.0
2005-08-26 11:30:00,17.59,17.59,17.56,17.57,1800.0,17.59,17.59,17.56,17.57,1800.0
2005-08-26 11:35:00,17.57,17.57,17.52,17.55,4100.0,17.57,17.57,17.52,17.55,4100.0
2005-08-26 11:40:00,17.55,17.55,17.53,17.54,4400.0,17.55,17.55,17.53,17.54,4400.0
2005-08-26 11:45:00,17.54,17.55,17.51,17.52,1200.0,17.54,17.55,17.51,17.52,1200.0
2005-08-26 11:50:00,17.53,17.55,17.53,17.54,2600.0,17.53,17.55,17.53,17.54,2600.0
2005-08-26 11:55:00,17.54,17.55,17.54,17.54,2400.0,17.54,17.55,17.54,17.54,2400.0
2005-08-26 12:00:00,17.54,17.6,17.54,17.6,5400.0,17.54,17.6,17.54,17.6,5400.0
2005-08-26 12:05:00,17.58,17.65,17.58,17.62,13200.0,17.58,17.65,17.58,17.62,13200.0
2005-08-26 12:10:00,17.65,17.66,17.63,17.65,2000.0,17.65,17.66,17.63,17.65,2000.0
2005-08-26 12:15:00,17.66,17.69,17.65,17.68,1900.0,17.66,17.69,17.65,17.68,1900.0
2005-08-26 12:20:00,17.71,17.72,17.69,17.72,500.0,17.71,17.72,17.69,17.72,500.0
2005-08-26 12:25:00,17.7,17.71,17.7,17.7,900.0,17.7,17.71,17.7,17.7,900.0
2005-08-26 12:30:00,17.71,17.72,17.66,17.69,2800.0,17.71,17.72,17.66,17.69,2800.0
2005-08-26 12:35:00,17.71,17.73,17.71,17.72,800.0,17.71,17.73,17.71,17.72,800.0
2005-08-26 12:40:00,17.69,17.75,17.65,17.67,5200.0,17.69,17.75,17.65,17.67,5200.0
2005-08-26 12:45:00,17.72,17.72,17.67,17.7,1500.0,17.72,17.72,17.67,17.7,1500.0
2005-08-26 12:50:00,17.68,17.7,17.62,17.62,4900.0,17.68,17.7,17.62,17.62,4900.0
2005-08-26 12:55:00,17.62,17.63,17.6,17.6,16300.0,17.62,17.63,17.6,17.6,16300.0
2005-08-26 13:00:00,17.63,17.67,17.62,17.67,700.0,17.63,17.67,17.62,17.67,700.0
2005-08-26 13:05:00,17.69,17.7,17.67,17.7,3000.0,17.69,17.7,17.67,17.7,3000.0
2005-08-26 13:10:00,17.64,17.66,17.61,17.61,5400.0,17.64,17.66,17.61,17.61,5400.0
2005-08-26 13:15:00,17.62,17.64,17.62,17.62,1500.0,17.62,17.64,17.62,17.62,1500.0
2005-08-26 13:20:00,17.61,17.67,17.61,17.67,3900.0,17.61,17.67,17.61,17.67,3900.0
2005-08-26 13:25:00,17.64,17.68,17.63,17.68,1700.0,17.64,17.68,17.63,17.68,1700.0
2005-08-26 13:30:00,17.65,17.65,17.61,17.61,2700.0,17.65,17.65,17.61,17.61,2700.0
2005-08-26 13:35:00,17.64,17.66,17.6,17.66,2700.0,17.64,17.66,17.6,17.66,2700.0
2005-08-26 13:40:00,17.62,17.63,17.6,17.63,9900.0,17.62,17.63,17.6,17.63,9900.0
2005-08-26 13:45:00,17.61,17.64,17.6,17.6,4900.0,17.61,17.64,17.6,17.6,4900.0
2005-08-26 13:50:00,17.61,17.67,17.61,17.63,2200.0,17.61,17.67,17.61,17.63,2200.0
2005-08-26 13:55:00,17.63,17.67,17.63,17.63,2300.0,17.63,17.67,17.63,17.63,2300.0
2005-08-26 14:00:00,17.67,17.67,17.57,17.58,2200.0,17.67,17.67,17.57,17.58,2200.0
2005-08-26 14:05:00,17.59,17.6,17.59,17.6,1200.0,17.59,17.6,17.59,17.6,1200.0
2005-08-26 14:10:00,17.61,17.61,17.58,17.6,8000.0,17.61,17.61,17.58,17.6,8000.0
2005-08-26 14:15:00,17.62,17.65,17.62,17.65,900.0,17.62,17.65,17.62,17.65,900.0
2005-08-26 14:20:00,17.65,17.74,17.65,17.69,5000.0,17.65,17.74,17.65,17.69,5000.0
2005-08-26 14:25:00,17.67,17.78,17.65,17.71,4700.0,17.67,17.78,17.65,17.71,4700.0
2005-08-26 14:30:00,17.7,17.7,17.62,17.64,8500.0,17.7,17.7,17.62,17.64,8500.0
2005-08-26 14:35:00,17.65,17.65,17.59,17.61,8800.0,17.65,17.65,17.59,17.61,8800.0
2005-08-26 14:40:00,17.57,17.61,17.57,17.61,2800.0,17.57,17.61,17.57,17.61,2800.0
2005-08-26 14:45:00,17.62,17.64,17.62,17.62,4100.0,17.62,17.64,17.62,17.62,4100.0
2005-08-26 14:50:00,17.6,17.72,17.59,17.72,9300.0,17.6,17.72,17.59,17.72,9300.0
2005-08-26 14:55:00,17.69,17.72,17.69,17.71,7400.0,17.69,17.72,17.69,17.71,7400.0
2005-08-26 15:00:00,17.71,17.71,17.68,17.68,2100.0,17.71,17.71,17.68,17.68,2100.0
2005-08-26 15:05:00,17.7,17.7,17.64,17.65,10300.0,17.7,17.7,17.64,17.65,10300.0
2005-08-26 15:10:00,17.64,17.64,17.56,17.58,22500.0,17.64,17.64,17.56,17.58,22500.0
2005-08-26 15:15:00,17.59,17.6,17.55,17.56,10700.0,17.59,17.6,17.55,17.56,10700.0
2005-08-26 15:20:00,17.55,17.59,17.53,17.59,10200.0,17.55,17.59,17.53,17.59,10200.0
2005-08-26 15:25:00,17.56,17.59,17.56,17.58,6000.0,17.56,17.59,17.56,17.58,6000.0
2005-08-26 15:30:00,17.59,17.59,17.58,17.59,7700.0,17.59,17.59,17.58,17.59,7700.0
2005-08-26 15:35:00,17.58,17.62,17.57,17.61,11600.0,17.58,17.62,17.57,17.61,11600.0
2005-08-26 15:40:00,17.62,17.65,17.6,17.61,11600.0,17.62,17.65,17.6,17.61,11600.0
2005-08-26 15:45:00,17.61,17.61,17.52,17.54,19500.0,17.61,17.61,17.52,17.54,19500.0
2005-08-26 15:50:00,17.54,17.58,17.48,17.51,28900.0,17.54,17.58,17.48,17.51,28900.0
2005-08-26 15:55:00,17.51,17.52,17.45,17.46,41300.0,17.51,17.52,17.45,17.46,41300.0
2005-08-29 09:30:00,17.32,17.36,17.26,17.32,31800.0,17.32,17.36,17.26,17.32,31800.0
2005-08-29 09:35:00,17.29,17.35,17.23,17.34,9700.0,17.29,17.35,17.23,17.34,9700.0
2005-08-29 09:40:00,17.3,17.42,17.29,17.4,8100.0,17.3,17.42,17.29,17.4,8100.0
2005-08-29 09:45:00,17.4,17.42,17.36,17.42,5800.0,17.4,17.42,17.36,17.42,5800.0
2005-08-29 09:50:00,17.41,17.44,17.37,17.43,4700.0,17.41,17.44,17.37,17.43,4700.0
2005-08-29 09:55:00,17.37,17.6,17.37,17.6,11500.0,17.37,17.6,17.37,17.6,11500.0
2005-08-29 10:00:00,17.6,17.6,17.45,17.52,8800.0,17.6,17.6,17.45,17.52,8800.0
2005-08-29 10:05:00,17.55,17.55,17.4,17.54,9500.0,17.55,17.55,17.4,17.54,9500.0
2005-08-29 10:10:00,17.55,17.72,17.54,17.72,17800.0,17.55,17.72,17.54,17.72,17800.0
2005-08-29 10:15:00,17.69,17.76,17.67,17.71,7900.0,17.69,17.76,17.67,17.71,7900.0
2005-08-29 10:20:00,17.72,17.82,17.68,17.82,9300.0,17.72,17.82,17.68,17.82,9300.0
2005-08-29 10:25:00,17.78,17.8,17.72,17.73,8500.0,17.78,17.8,17.72,17.73,8500.0
2005-08-29 10:30:00,17.72,17.76,17.72,17.73,1900.0,17.72,17.76,17.72,17.73,1900.0
2005-08-29 10:35:00,17.73,17.78,17.69,17.73,7200.0,17.73,17.78,17.69,17.73,7200.0
2005-08-29 10:40:00,17.71,17.71,17.68,17.68,8400.0,17.71,17.71,17.68,17.68,8400.0
2005-08-29 10:45:00,17.69,17.8,17.68,17.74,5800.0,17.69,17.8,17.68,17.74,5800.0
2005-08-29 10:50:00,17.74,17.74,17.7,17.71,3500.0,17.74,17.74,17.7,17.71,3500.0
2005-08-29 10:55:00,17.72,17.75,17.72,17.73,2000.0,17.72,17.75,17.72,17.73,2000.0
2005-08-29 11:00:00,17.75,17.78,17.75,17.75,5700.0,17.75,17.78,17.75,17.75,5700.0
2005-08-29 11:05:00,17.73,17.81,17.73,17.77,3900.0,17.73,17.81,17.73,17.77,3900.0
2005-08-29 11:10:00,17.77,17.78,17.72,17.77,5400.0,17.77,17.78,17.72,17.77,5400.0
2005-08-29 11:15:00,17.77,17.8,17.77,17.77,3200.0,17.77,17.8,17.77,17.77,3200.0
2005-08-29 11:20:00,17.74,17.78,17.73,17.76,2400.0,17.74,17.78,17.73,17.76,2400.0
2005-08-29 11:25:00,17.78,17.78,17.73,17.73,5500.0,17.78,17.78,17.73,17.73,5500.0
2005-08-29 11:30:00,17.73,17.76,17.68,17.69,1500.0,17.73,17.76,17.68,17.69,1500.0
2005-08-29 11:35:00,17.7,17.73,17.68,17.7,4600.0,17.7,17.73,17.68,17.7,4600.0
2005-08-29 11:40:00,17.72,17.73,17.69,17.71,3700.0,17.72,17.73,17.69,17.71,3700.0
2005-08-29 11:45:00,17.72,17.75,17.71,17.71,3500.0,17.72,17.75,17.71,17.71,3500.0
2005-08-29 11:50:00,17.71,17.71,17.67,17.67,3100.0,17.71,17.71,17.67,17.67,3100.0
2005-08-29 11:55:00,17.68,17.68,17.64,17.65,2800.0,17.68,17.68,17.64,17.65,2800.0
2005-08-29 12:00:00,17.65,17.66,17.63,17.65,5200.0,17.65,17.66,17.63,17.65,5200.0
2005-08-29 12:05:00,17.65,17.72,17.65,17.72,4100.0,17.65,17.72,17.65,17.72,4100.0
2005-08-29 12:10:00,17.72,17.75,17.68,17.7,6000.0,17.72,17.75,17.68,17.7,6000.0
2005-08-29 12:15:00,17.71,17.75,17.69,17.72,3000.0,17.71,17.75,17.69,17.72,3000.0
2005-08-29 12:20:00,17.7,17.72,17.68,17.72,2200.0,17.7,17.72,17.68,17.72,2200.0
2005-08-29 12:25:00,17.72,17.72,17.67,17.69,3700.0,17.72,17.72,17.67,17.69,3700.0
2005-08-29 12:30:00,17.7,17.7,17.65,17.65,4200.0,17.7,17.7,17.65,17.65,4200.0
2005-08-29 12:35:00,17.66,17.66,17.62,17.63,4400.0,17.66,17.66,17.62,17.63,4400.0
2005-08-29 12:40:00,17.65,17.65,17.59,17.64,5000.0,17.65,17.65,17.59,17.64,5000.0
2005-08-29 12:45:00,17.64,17.64,17.54,17.57,2800.0,17.64,17.64,17.54,17.57,2800.0
2005-08-29 12:50:00,17.58,17.59,17.57,17.58,2400.0,17.58,17.59,17.57,17.58,2400.0
2005-08-29 12:55:00,17.58,17.59,17.57,17.57,1500.0,17.58,17.59,17.57,17.57,1500.0
2005-08-29 13:00:00,17.57,17.7,17.57,17.69,9200.0,17.57,17.7,17.57,17.69,9200.0
2005-08-29 13:05:00,17.7,17.73,17.7,17.71,3600.0,17.7,17.73,17.7,17.71,3600.0
2005-08-29 13:10:00,17.73,17.79,17.71,17.75,10600.0,17.73,17.79,17.71,17.75,10600.0
2005-08-29 13:15:00,17.76,17.8,17.75,17.75,5100.0,17.76,17.8,17.75,17.75,5100.0
2005-08-29 13:20:00,17.75,17.75,17.72,17.73,1000.0,17.75,17.75,17.72,17.73,1000.0
2005-08-29 13:25:00,17.72,17.72,17.65,17.7,12100.0,17.72,17.72,17.65,17.7,12100.0
2005-08-29 13:30:00,17.7,17.75,17.7,17.74,5600.0,17.7,17.75,17.7,17.74,5600.0
2005-08-29 13:35:00,17.73,17.77,17.72,17.77,1900.0,17.73,17.77,17.72,17.77,1900.0
2005-08-29 13:40:00,17.78,17.89,17.78,17.82,8700.0,17.78,17.89,17.78,17.82,8700.0
2005-08-29 13:45:00,17.83,17.9,17.83,17.89,9400.0,17.83,17.9,17.83,17.89,9400.0
2005-08-29 13:50:00,17.89,17.91,17.86,17.91,5700.0,17.89,17.91,17.86,17.91,5700.0
2005-08-29 13:55:00,17.87,17.91,17.86,17.91,4900.0,17.87,17.91,17.86,17.91,4900.0
2005-08-29 14:00:00,17.9,17.91,17.87,17.88,7400.0,17.9,17.91,17.87,17.88,7400.0
2005-08-29 14:05:00,17.9,17.91,17.87,17.91,3600.0,17.9,17.91,17.87,17.91,3600.0
2005-08-29 14:10:00,17.9,17.9,17.86,17.88,3500.0,17.9,17.9,17.86,17.88,3500.0
2005-08-29 14:15:00,17.86,17.86,17.79,17.79,4600.0,17.86,17.86,17.79,17.79,4600.0
2005-08-29 14:20:00,17.8,17.8,17.76,17.77,3900.0,17.8,17.8,17.76,17.77,3900.0
2005-08-29 14:25:00,17.75,17.79,17.75,17.78,5000.0,17.75,17.79,17.75,17.78,5000.0
2005-08-29 14:30:00,17.77,17.77,17.75,17.76,3800.0,17.77,17.77,17.75,17.76,3800.0
2005-08-29 14:35:00,17.76,17.76,17.7,17.73,4200.0,17.76,17.76,17.7,17.73,4200.0
2005-08-29 14:40:00,17.74,17.75,17.72,17.73,4200.0,17.74,17.75,17.72,17.73,4200.0
2005-08-29 14:45:00,17.73,17.76,17.73,17.75,6200.0,17.73,17.76,17.73,17.75,6200.0
2005-08-29 14:50:00,17.75,17.76,17.73,17.76,7600.0,17.75,17.76,17.73,17.76,7600.0
2005-08-29 14:55:00,17.75,17.76,17.75,17.75,2500.0,17.75,17.76,17.75,17.75,2500.0
2005-08-29 15:00:00,17.75,17.8,17.75,17.8,8400.0,17.75,17.8,17.75,17.8,8400.0
2005-08-29 15:05:00,17.79,17.87,17.78,17.87,8400.0,17.79,17.87,17.78,17.87,8400.0
2005-08-29 15:10:00,17.86,17.87,17.85,17.85,6100.0,17.86,17.87,17.85,17.85,6100.0
2005-08-29 15:15:00,17.85,17.85,17.79,17.81,8900.0,17.85,17.85,17.79,17.81,8900.0
2005-08-29 15:20:00,17.81,17.87,17.8,17.85,11100.0,17.81,17.87,17.8,17.85,11100.0
2005-08-29 15:25:00,17.84,17.85,17.76,17.78,7900.0,17.84,17.85,17.76,17.78,7900.0
2005-08-29 15:30:00,17.81,17.81,17.78,17.8,7100.0,17.81,17.81,17.78,17.8,7100.0
2005-08-29 15:35:00,17.8,17.8,17.75,17.76,8200.0,17.8,17.8,17.75,17.76,8200.0
2005-08-29 15:40:00,17.78,17.78,17.75,17.76,7900.0,17.78,17.78,17.75,17.76,7900.0
2005-08-29 15:45:00,17.75,17.79,17.75,17.77,8400.0,17.75,17.79,17.75,17.77,8400.0
2005-08-29 15:50:00,17.77,17.82,17.75,17.82,26300.0,17.77,17.82,17.75,17.82,26300.0
2005-08-29 15:55:00,17.84,17.93,17.79,17.93,65400.0,17.84,17.93,17.79,17.93,65400.0
2005-08-30 09:30:00,17.93,17.95,17.76,17.76,11600.0,17.93,17.95,17.76,17.76,11600.0
2005-08-30 09:35:00,17.76,17.79,17.75,17.75,1400.0,17.76,17.79,17.75,17.75,1400.0
2005-08-30 09:40:00,17.76,17.79,17.64,17.64,8200.0,17.76,17.79,17.64,17.64,8200.0
2005-08-30 09:45:00,17.64,17.71,17.64,17.7,4700.0,17.64,17.71,17.64,17.7,4700.0
2005-08-30 09:50:00,17.7,17.74,17.68,17.74,25000.0,17.7,17.74,17.68,17.74,25000.0
2005-08-30 09:55:00,17.76,17.86,17.76,17.81,19600.0,17.76,17.86,17.76,17.81,19600.0
2005-08-30 10:00:00,17.82,17.97,17.82,17.97,19400.0,17.82,17.97,17.82,17.97,19400.0
2005-08-30 10:05:00,17.96,17.97,17.77,17.85,24700.0,17.96,17.97,17.77,17.85,24700.0
2005-08-30 10:10:00,17.84,17.93,17.84,17.89,5300.0,17.84,17.93,17.84,17.89,5300.0
2005-08-30 10:15:00,17.88,17.92,17.81,17.82,4900.0,17.88,17.92,17.81,17.82,4900.0
2005-08-30 10:20:00,17.82,17.89,17.77,17.78,8300.0,17.82,17.89,17.77,17.78,8300.0
2005-08-30 10:25:00,17.77,17.78,17.74,17.75,10500.0,17.77,17.78,17.74,17.75,10500.0
2005-08-30 10:30:00,17.75,17.81,17.75,17.78,10500.0,17.75,17.81,17.75,17.78,10500.0
2005-08-30 10:35:00,17.79,17.8,17.62,17.7,19000.0,17.79,17.8,17.62,17.7,19000.0
2005-08-30 10:40:00,17.7,17.75,17.65,17.65,9500.0,17.7,17.75,17.65,17.65,9500.0
2005-08-30 10:45:00,17.66,17.73,17.62,17.73,3900.0,17.66,17.73,17.62,17.73,3900.0
2005-08-30 10:50:00,17.72,17.76,17.7,17.76,8800.0,17.72,17.76,17.7,17.76,8800.0
2005-08-30 10:55:00,17.75,17.76,17.74,17.74,300.0,17.75,17.76,17.74,17.74,300.0
2005-08-30 11:00:00,17.73,17.76,17.72,17.76,7200.0,17.73,17.76,17.72,17.76,7200.0
2005-08-30 11:05:00,17.75,17.76,17.74,17.74,7400.0,17.75,17.76,17.74,17.74,7400.0
2005-08-30 11:10:00,17.76,17.76,17.74,17.75,11800.0,17.76,17.76,17.74,17.75,11800.0
2005-08-30 11:15:00,17.75,17.75,17.7,17.71,13700.0,17.75,17.75,17.7,17.71,13700.0
2005-08-30 11:20:00,17.72,17.74,17.7,17.73,3000.0,17.72,17.74,17.7,17.73,3000.0
2005-08-30 11:25:00,17.76,17.84,17.76,17.78,4900.0,17.76,17.84,17.76,17.78,4900.0
2005-08-30 11:30:00,17.76,17.76,17.72,17.72,8200.0,17.76,17.76,17.72,17.72,8200.0
2005-08-30 11:35:00,17.71,17.71,17.66,17.7,6000.0,17.71,17.71,17.66,17.7,6000.0
2005-08-30 11:40:00,17.72,17.72,17.69,17.7,1200.0,17.72,17.72,17.69,17.7,1200.0
2005-08-30 11:45:00,17.69,17.7,17.69,17.7,4600.0,17.69,17.7,17.69,17.7,4600.0
2005-08-30 11:50:00,17.71,17.72,17.68,17.69,3700.0,17.71,17.72,17.68,17.69,3700.0
2005-08-30 11:55:00,17.69,17.81,17.69,17.73,12700.0,17.69,17.81,17.69,17.73,12700.0
2005-08-30 12:00:00,17.72,17.8,17.71,17.79,6600.0,17.72,17.8,17.71,17.79,6600.0
2005-08-30 12:05:00,17.77,17.77,17.71,17.71,3800.0,17.77,17.77,17.71,17.71,3800.0
2005-08-30 12:10:00,17.72,17.78,17.72,17.74,5600.0,17.72,17.78,17.72,17.74,5600.0
2005-08-30 12:15:00,17.75,17.78,17.75,17.76,12700.0,17.75,17.78,17.75,17.76,12700.0
2005-08-30 12:20:00,17.76,17.77,17.75,17.75,11600.0,17.76,17.77,17.75,17.75,11600.0
2005-08-30 12:25:00,17.76,17.77,17.71,17.71,17900.0,17.76,17.77,17.71,17.71,17900.0
2005-08-30 12:30:00,17.72,17.73,17.69,17.69,6900.0,17.72,17.73,17.69,17.69,6900.0
2005-08-30 12:35:00,17.69,17.72,17.69,17.71,6700.0,17.69,17.72,17.69,17.71,6700.0
2005-08-30 12:40:00,17.71,17.72,17.71,17.71,12000.0,17.71,17.72,17.71,17.71,12000.0
2005-08-30 12:45:00,17.71,17.71,17.66,17.69,13300.0,17.71,17.71,17.66,17.69,13300.0
2005-08-30 12:50:00,17.71,17.72,17.69,17.72,2000.0,17.71,17.72,17.69,17.72,2000.0
2005-08-30 12:55:00,17.72,17.75,17.72,17.74,7400.0,17.72,17.75,17.72,17.74,7400.0
2005-08-30 13:00:00,17.76,17.76,17.74,17.75,4100.0,17.76,17.76,17.74,17.75,4100.0
2005-08-30 13:05:00,17.75,17.75,17.75,17.75,2100.0,17.75,17.75,17.75,17.75,2100.0
2005-08-30 13:10:00,17.76,17.78,17.75,17.76,2700.0,17.76,17.78,17.75,17.76,2700.0
2005-08-30 13:15:00,17.77,17.9,17.77,17.9,28400.0,17.77,17.9,17.77,17.9,28400.0
2005-08-30 13:20:00,17.9,17.99,17.89,17.89,35400.0,17.9,17.99,17.89,17.89,35400.0
2005-08-30 13:25:00,17.9,17.91,17.88,17.9,46900.0,17.9,17.91,17.88,17.9,46900.0
2005-08-30 13:30:00,17.9,17.91,17.88,17.9,117400.0,17.9,17.91,17.88,17.9,117400.0
2005-08-30 13:35:00,17.9,17.92,17.85,17.92,73200.0,17.9,17.92,17.85,17.92,73200.0
2005-08-30 13:40:00,17.93,17.93,17.89,17.91,40800.0,17.93,17.93,17.89,17.91,40800.0
2005-08-30 13:45:00,17.91,17.91,17.88,17.88,33900.0,17.91,17.91,17.88,17.88,33900.0
2005-08-30 13:50:00,17.88,17.9,17.88,17.89,7300.0,17.88,17.9,17.88,17.89,7300.0
2005-08-30 13:55:00,17.89,17.89,17.86,17.87,70200.0,17.89,17.89,17.86,17.87,70200.0
2005-08-30 14:00:00,17.85,17.88,17.83,17.85,11000.0,17.85,17.88,17.83,17.85,11000.0
2005-08-30 14:05:00,17.84,17.9,17.81,17.89,7400.0,17.84,17.9,17.81,17.89,7400.0
2005-08-30 14:10:00,17.89,17.9,17.88,17.88,6700.0,17.89,17.9,17.88,17.88,6700.0
2005-08-30 14:15:00,17.88,17.9,17.83,17.85,5000.0,17.88,17.9,17.83,17.85,5000.0
2005-08-30 14:20:00,17.87,17.9,17.86,17.89,7600.0,17.87,17.9,17.86,17.89,7600.0
2005-08-30 14:25:00,17.89,17.9,17.85,17.88,6800.0,17.89,17.9,17.85,17.88,6800.0
2005-08-30 14:30:00,17.89,17.89,17.82,17.85,5300.0,17.89,17.89,17.82,17.85,5300.0
2005-08-30 14:35:00,17.84,17.84,17.79,17.84,7600.0,17.84,17.84,17.79,17.84,7600.0
2005-08-30 14:40:00,17.85,17.85,17.76,17.76,3600.0,17.85,17.85,17.76,17.76,3600.0
2005-08-30 14:45:00,17.76,17.76,17.74,17.75,11900.0,17.76,17.76,17.74,17.75,11900.0
2005-08-30 14:50:00,17.75,17.77,17.73,17.77,19100.0,17.75,17.77,17.73,17.77,19100.0
2005-08-30 14:55:00,17.77,17.8,17.75,17.75,10500.0,17.77,17.8,17.75,17.75,10500.0
2005-08-30 15:00:00,17.75,17.79,17.74,17.78,9100.0,17.75,17.79,17.74,17.78,9100.0
2005-08-30 15:05:00,17.78,17.84,17.78,17.84,6000.0,17.78,17.84,17.78,17.84,6000.0
2005-08-30 15:10:00,17.85,17.87,17.78,17.78,6200.0,17.85,17.87,17.78,17.78,6200.0
2005-08-30 15:15:00,17.78,17.83,17.78,17.83,5600.0,17.78,17.83,17.78,17.83,5600.0
2005-08-30 15:20:00,17.86,17.88,17.83,17.86,7800.0,17.86,17.88,17.83,17.86,7800.0
2005-08-30 15:25:00,17.87,17.87,17.77,17.79,13300.0,17.87,17.87,17.77,17.79,13300.0
2005-08-30 15:30:00,17.79,17.91,17.79,17.86,18700.0,17.79,17.91,17.79,17.86,18700.0
2005-08-30 15:35:00,17.87,17.91,17.78,17.89,19100.0,17.87,17.91,17.78,17.89,19100.0
2005-08-30 15:40:00,17.89,17.91,17.82,17.85,22100.0,17.89,17.91,17.82,17.85,22100.0
2005-08-30 15:45:00,17.85,17.88,17.8,17.8,15700.0,17.85,17.88,17.8,17.8,15700.0
2005-08-30 15:50:00,17.81,17.82,17.79,17.8,19000.0,17.81,17.82,17.79,17.8,19000.0
2005-08-30 15:55:00,17.81,17.84,17.75,17.76,36300.0,17.81,17.84,17.75,17.76,36300.0
2005-08-31 09:30:00,17.76,17.99,17.76,17.91,11300.0,17.76,17.99,17.76,17.91,11300.0
2005-08-31 09:35:00,17.91,17.91,17.87,17.9,6500.0,17.91,17.91,17.87,17.9,6500.0
2005-08-31 09:40:00,17.9,17.91,17.88,17.9,13500.0,17.9,17.91,17.88,17.9,13500.0
2005-08-31 09:45:00,17.85,17.92,17.85,17.92,5000.0,17.85,17.92,17.85,17.92,5000.0
2005-08-31 09:50:00,17.92,17.93,17.85,17.85,7900.0,17.92,17.93,17.85,17.85,7900.0
2005-08-31 09:55:00,17.92,17.94,17.75,17.8,8200.0,17.92,17.94,17.75,17.8,8200.0
2005-08-31 10:00:00,17.83,17.93,17.83,17.87,5200.0,17.83,17.93,17.83,17.87,5200.0
2005-08-31 10:05:00,17.87,17.89,17.71,17.85,9000.0,17.87,17.89,17.71,17.85,9000.0
2005-08-31 10:10:00,17.8,17.84,17.79,17.84,2600.0,17.8,17.84,17.79,17.84,2600.0
2005-08-31 10:15:00,17.85,17.89,17.85,17.89,2200.0,17.85,17.89,17.85,17.89,2200.0
2005-08-31 10:20:00,17.89,17.9,17.81,17.89,3300.0,17.89,17.9,17.81,17.89,3300.0
2005-08-31 10:25:00,17.83,17.87,17.8,17.86,4900.0,17.83,17.87,17.8,17.86,4900.0
2005-08-31 10:30:00,17.81,17.92,17.77,17.91,21100.0,17.81,17.92,17.77,17.91,21100.0
2005-08-31 10:35:00,17.9,17.97,17.9,17.96,25700.0,17.9,17.97,17.9,17.96,25700.0
2005-08-31 10:40:00,17.96,17.97,17.92,17.95,18000.0,17.96,17.97,17.92,17.95,18000.0
2005-08-31 10:45:00,17.97,17.97,17.9,17.9,2500.0,17.97,17.97,17.9,17.9,2500.0
2005-08-31 10:50:00,17.9,17.96,17.86,17.94,12200.0,17.9,17.96,17.86,17.94,12200.0
2005-08-31 10:55:00,17.94,17.94,17.9,17.9,7900.0,17.94,17.94,17.9,17.9,7900.0
2005-08-31 11:00:00,17.93,17.95,17.91,17.93,3900.0,17.93,17.95,17.91,17.93,3900.0
2005-08-31 11:05:00,17.94,17.96,17.93,17.94,11400.0,17.94,17.96,17.93,17.94,11400.0
2005-08-31 11:10:00,17.96,17.98,17.95,17.97,9400.0,17.96,17.98,17.95,17.97,9400.0
2005-08-31 11:15:00,17.97,17.98,17.96,17.97,17600.0,17.97,17.98,17.96,17.97,17600.0
2005-08-31 11:20:00,17.97,17.98,17.96,17.98,3500.0,17.97,17.98,17.96,17.98,3500.0
2005-08-31 11:25:00,17.98,17.98,17.92,17.94,5300.0,17.98,17.98,17.92,17.94,5300.0
2005-08-31 11:30:00,17.96,17.99,17.96,17.98,7900.0,17.96,17.99,17.96,17.98,7900.0
2005-08-31 11:35:00,17.99,18.0,17.96,17.96,9300.0,17.99,18.0,17.96,17.96,9300.0
2005-08-31 11:40:00,17.96,17.98,17.94,17.95,4700.0,17.96,17.98,17.94,17.95,4700.0
2005-08-31 11:45:00,17.95,17.95,17.91,17.91,5200.0,17.95,17.95,17.91,17.91,5200.0
2005-08-31 11:50:00,17.91,17.97,17.88,17.95,12700.0,17.91,17.97,17.88,17.95,12700.0
2005-08-31 11:55:00,17.96,17.98,17.95,17.96,8500.0,17.96,17.98,17.95,17.96,8500.0
2005-08-31 12:00:00,17.93,17.96,17.92,17.95,1300.0,17.93,17.96,17.92,17.95,1300.0
2005-08-31 12:05:00,17.95,17.95,17.92,17.95,6200.0,17.95,17.95,17.92,17.95,6200.0
2005-08-31 12:10:00,17.91,17.94,17.9,17.94,2200.0,17.91,17.94,17.9,17.94,2200.0
2005-08-31 12:15:00,17.9,17.93,17.9,17.93,4500.0,17.9,17.93,17.9,17.93,4500.0
2005-08-31 12:20:00,17.95,17.96,17.94,17.96,1500.0,17.95,17.96,17.94,17.96,1500.0
2005-08-31 12:25:00,17.91,17.96,17.91,17.96,1700.0,17.91,17.96,17.91,17.96,1700.0
2005-08-31 12:30:00,17.96,17.96,17.93,17.93,2200.0,17.96,17.96,17.93,17.93,2200.0
2005-08-31 12:35:00,17.94,17.94,17.9,17.91,6000.0,17.94,17.94,17.9,17.91,6000.0
2005-08-31 12:40:00,17.92,17.94,17.91,17.92,2000.0,17.92,17.94,17.91,17.92,2000.0
2005-08-31 12:45:00,17.92,17.93,17.9,17.93,2600.0,17.92,17.93,17.9,17.93,2600.0
2005-08-31 12:50:00,17.9,17.98,17.9,17.95,4700.0,17.9,17.98,17.9,17.95,4700.0
2005-08-31 12:55:00,17.96,17.97,17.94,17.94,500.0,17.96,17.97,17.94,17.94,500.0
2005-08-31 13:00:00,17.94,17.96,17.94,17.96,1200.0,17.94,17.96,17.94,17.96,1200.0
2005-08-31 13:05:00,17.96,17.97,17.94,17.94,1200.0,17.96,17.97,17.94,17.94,1200.0
2005-08-31 13:10:00,17.95,18.1,17.95,18.08,28000.0,17.95,18.1,17.95,18.08,28000.0
2005-08-31 13:15:00,18.08,18.2,18.08,18.16,16500.0,18.08,18.2,18.08,18.16,16500.0
2005-08-31 13:20:00,18.17,18.17,18.08,18.11,11300.0,18.17,18.17,18.08,18.11,11300.0
2005-08-31 13:25:00,18.11,18.13,18.08,18.1,4400.0,18.11,18.13,18.08,18.1,4400.0
2005-08-31 13:30:00,18.07,18.2,18.07,18.17,16000.0,18.07,18.2,18.07,18.17,16000.0
2005-08-31 13:35:00,18.15,18.16,18.11,18.11,8200.0,18.15,18.16,18.11,18.11,8200.0
2005-08-31 13:40:00,18.13,18.13,18.08,18.08,2800.0,18.13,18.13,18.08,18.08,2800.0
2005-08-31 13:45:00,18.08,18.12,18.05,18.09,5000.0,18.08,18.12,18.05,18.09,5000.0
2005-08-31 13:50:00,18.08,18.16,18.08,18.16,5200.0,18.08,18.16,18.08,18.16,5200.0
2005-08-31 13:55:00,18.17,18.17,18.12,18.12,2700.0,18.17,18.17,18.12,18.12,2700.0
2005-08-31 14:00:00,18.13,18.17,18.08,18.15,8600.0,18.13,18.17,18.08,18.15,8600.0
2005-08-31 14:05:00,18.13,18.14,18.05,18.09,6300.0,18.13,18.14,18.05,18.09,6300.0
2005-08-31 14:10:00,18.07,18.12,18.07,18.1,3000.0,18.07,18.12,18.07,18.1,3000.0
2005-08-31 14:15:00,18.09,18.11,18.01,18.03,9200.0,18.09,18.11,18.01,18.03,9200.0
2005-08-31 14:20:00,18.05,18.08,18.04,18.04,3800.0,18.05,18.08,18.04,18.04,3800.0
2005-08-31 14:25:00,18.08,18.12,18.04,18.08,4500.0,18.08,18.12,18.04,18.08,4500.0
2005-08-31 14:30:00,18.12,18.14,18.09,18.13,8000.0,18.12,18.14,18.09,18.13,8000.0
2005-08-31 14:35:00,18.13,18.18,18.11,18.17,9000.0,18.13,18.18,18.11,18.17,9000.0
2005-08-31 14:40:00,18.18,18.34,18.18,18.31,28700.0,18.18,18.34,18.18,18.31,28700.0
2005-08-31 14:45:00,18.3,18.34,18.27,18.28,18200.0,18.3,18.34,18.27,18.28,18200.0
2005-08-31 14:50:00,18.28,18.34,18.27,18.34,10400.0,18.28,18.34,18.27,18.34,10400.0
2005-08-31 14:55:00,18.33,18.46,18.33,18.41,40200.0,18.33,18.46,18.33,18.41,40200.0
2005-08-31 15:00:00,18.41,18.41,18.37,18.38,10500.0,18.41,18.41,18.37,18.38,10500.0
2005-08-31 15:05:00,18.37,18.41,18.37,18.41,17800.0,18.37,18.41,18.37,18.41,17800.0
2005-08-31 15:10:00,18.42,18.49,18.4,18.45,23900.0,18.42,18.49,18.4,18.45,23900.0
2005-08-31 15:15:00,18.43,18.48,18.42,18.48,11600.0,18.43,18.48,18.42,18.48,11600.0
2005-08-31 15:20:00,18.48,18.49,18.44,18.49,28200.0,18.48,18.49,18.44,18.49,28200.0
2005-08-31 15:25:00,18.48,18.55,18.48,18.55,29000.0,18.48,18.55,18.48,18.55,29000.0
2005-08-31 15:30:00,18.55,18.58,18.51,18.52,21100.0,18.55,18.58,18.51,18.52,21100.0
2005-08-31 15:35:00,18.53,18.53,18.48,18.49,11800.0,18.53,18.53,18.48,18.49,11800.0
2005-08-31 15:40:00,18.49,18.5,18.4,18.41,23100.0,18.49,18.5,18.4,18.41,23100.0
2005-08-31 15:45:00,18.42,18.44,18.41,18.43,32500.0,18.42,18.44,18.41,18.43,32500.0
2005-08-31 15:50:00,18.43,18.46,18.37,18.37,34900.0,18.43,18.46,18.37,18.37,34900.0
2005-08-31 15:55:00,18.37,18.44,18.29,18.43,65900.0,18.37,18.44,18.29,18.43,65900.0
2005-09-01 09:30:00,18.45,18.53,18.43,18.5,17300.0,18.45,18.53,18.43,18.5,17300.0
2005-09-01 09:35:00,18.52,18.55,18.5,18.53,7100.0,18.52,18.55,18.5,18.53,7100.0
2005-09-01 09:40:00,18.5,18.52,18.5,18.51,13500.0,18.5,18.52,18.5,18.51,13500.0
2005-09-01 09:45:00,18.51,18.51,18.48,18.5,10900.0,18.51,18.51,18.48,18.5,10900.0
2005-09-01 09:50:00,18.5,18.5,18.48,18.49,9600.0,18.5,18.5,18.48,18.49,9600.0
2005-09-01 09:55:00,18.5,18.5,18.43,18.48,15400.0,18.5,18.5,18.43,18.48,15400.0
2005-09-01 10:00:00,18.45,18.5,18.43,18.45,16300.0,18.45,18.5,18.43,18.45,16300.0
2005-09-01 10:05:00,18.45,18.52,18.45,18.5,14900.0,18.45,18.52,18.45,18.5,14900.0
2005-09-01 10:10:00,18.49,18.5,18.45,18.47,16300.0,18.49,18.5,18.45,18.47,16300.0
2005-09-01 10:15:00,18.47,18.48,18.44,18.45,17700.0,18.47,18.48,18.44,18.45,17700.0
2005-09-01 10:20:00,18.45,18.51,18.44,18.47,26700.0,18.45,18.51,18.44,18.47,26700.0
2005-09-01 10:25:00,18.47,18.5,18.47,18.5,7500.0,18.47,18.5,18.47,18.5,7500.0
2005-09-01 10:30:00,18.49,18.55,18.42,18.44,19100.0,18.49,18.55,18.42,18.44,19100.0
2005-09-01 10:35:00,18.44,18.49,18.27,18.27,25100.0,18.44,18.49,18.27,18.27,25100.0
2005-09-01 10:40:00,18.27,18.4,18.21,18.28,27800.0,18.27,18.4,18.21,18.28,27800.0
2005-09-01 10:45:00,18.27,18.28,18.15,18.16,51100.0,18.27,18.28,18.15,18.16,51100.0
2005-09-01 10:50:00,18.16,18.21,18.02,18.21,26100.0,18.16,18.21,18.02,18.21,26100.0
2005-09-01 10:55:00,18.2,18.28,18.2,18.23,11500.0,18.2,18.28,18.2,18.23,11500.0
2005-09-01 11:00:00,18.23,18.26,18.15,18.18,14000.0,18.23,18.26,18.15,18.18,14000.0
2005-09-01 11:05:00,18.17,18.2,18.08,18.08,8400.0,18.17,18.2,18.08,18.08,8400.0
2005-09-01 11:10:00,18.1,18.31,18.1,18.31,20800.0,18.1,18.31,18.1,18.31,20800.0
2005-09-01 11:15:00,18.27,18.32,18.23,18.31,13100.0,18.27,18.32,18.23,18.31,13100.0
2005-09-01 11:20:00,18.31,18.33,18.27,18.31,30800.0,18.31,18.33,18.27,18.31,30800.0
2005-09-01 11:25:00,18.31,18.31,18.3,18.3,1200.0,18.31,18.31,18.3,18.3,1200.0
2005-09-01 11:30:00,18.3,18.33,18.25,18.27,5900.0,18.3,18.33,18.25,18.27,5900.0
2005-09-01 11:35:00,18.26,18.3,18.26,18.3,3400.0,18.26,18.3,18.26,18.3,3400.0
2005-09-01 11:40:00,18.31,18.31,18.26,18.26,7300.0,18.31,18.31,18.26,18.26,7300.0
2005-09-01 11:45:00,18.27,18.27,18.25,18.25,6300.0,18.27,18.27,18.25,18.25,6300.0
2005-09-01 11:50:00,18.25,18.29,18.25,18.27,1900.0,18.25,18.29,18.25,18.27,1900.0
2005-09-01 11:55:00,18.27,18.31,18.27,18.27,8400.0,18.27,18.31,18.27,18.27,8400.0
2005-09-01 12:00:00,18.28,18.29,18.27,18.28,500.0,18.28,18.29,18.27,18.28,500.0
2005-09-01 12:05:00,18.28,18.29,18.27,18.29,1100.0,18.28,18.29,18.27,18.29,1100.0
2005-09-01 12:10:00,18.3,18.3,18.27,18.28,2300.0,18.3,18.3,18.27,18.28,2300.0
2005-09-01 12:15:00,18.28,18.28,18.27,18.28,2600.0,18.28,18.28,18.27,18.28,2600.0
2005-09-01 12:20:00,18.28,18.28,18.25,18.25,3900.0,18.28,18.28,18.25,18.25,3900.0
2005-09-01 12:25:00,18.25,18.26,18.25,18.25,3100.0,18.25,18.26,18.25,18.25,3100.0
2005-09-01 12:30:00,18.25,18.26,18.25,18.26,4200.0,18.25,18.26,18.25,18.26,4200.0
2005-09-01 12:35:00,18.26,18.27,18.25,18.25,7000.0,18.26,18.27,18.25,18.25,7000.0
2005-09-01 12:40:00,18.27,18.27,18.25,18.27,3400.0,18.27,18.27,18.25,18.27,3400.0
2005-09-01 12:45:00,18.27,18.29,18.26,18.28,4200.0,18.27,18.29,18.26,18.28,4200.0
2005-09-01 12:50:00,18.25,18.28,18.22,18.24,3800.0,18.25,18.28,18.22,18.24,3800.0
2005-09-01 12:55:00,18.2,18.2,18.15,18.2,8100.0,18.2,18.2,18.15,18.2,8100.0
2005-09-01 13:00:00,18.18,18.21,18.16,18.19,4500.0,18.18,18.21,18.16,18.19,4500.0
2005-09-01 13:05:00,18.18,18.23,18.18,18.22,4800.0,18.18,18.23,18.18,18.22,4800.0
2005-09-01 13:10:00,18.23,18.23,18.21,18.21,3800.0,18.23,18.23,18.21,18.21,3800.0
2005-09-01 13:15:00,18.21,18.23,18.18,18.21,4700.0,18.21,18.23,18.18,18.21,4700.0
2005-09-01 13:20:00,18.21,18.22,18.18,18.2,10400.0,18.21,18.22,18.18,18.2,10400.0
2005-09-01 13:25:00,18.2,18.23,18.2,18.22,4700.0,18.2,18.23,18.2,18.22,4700.0
2005-09-01 13:30:00,18.19,18.25,18.19,18.21,7800.0,18.19,18.25,18.19,18.21,7800.0
2005-09-01 13:35:00,18.2,18.22,18.18,18.18,2700.0,18.2,18.22,18.18,18.18,2700.0
2005-09-01 13:40:00,18.18,18.24,18.13,18.24,13500.0,18.18,18.24,18.13,18.24,13500.0
2005-09-01 13:45:00,18.2,18.31,18.2,18.31,17600.0,18.2,18.31,18.2,18.31,17600.0
2005-09-01 13:50:00,18.3,18.31,18.22,18.26,4300.0,18.3,18.31,18.22,18.26,4300.0
2005-09-01 13:55:00,18.25,18.31,18.25,18.29,14000.0,18.25,18.31,18.25,18.29,14000.0
2005-09-01 14:00:00,18.28,18.31,18.25,18.25,13600.0,18.28,18.31,18.25,18.25,13600.0
2005-09-01 14:05:00,18.25,18.29,18.25,18.28,11100.0,18.25,18.29,18.25,18.28,11100.0
2005-09-01 14:10:00,18.28,18.32,18.28,18.31,7400.0,18.28,18.32,18.28,18.31,7400.0
2005-09-01 14:15:00,18.33,18.35,18.31,18.33,5900.0,18.33,18.35,18.31,18.33,5900.0
2005-09-01 14:20:00,18.33,18.41,18.33,18.37,12900.0,18.33,18.41,18.33,18.37,12900.0
2005-09-01 14:25:00,18.36,18.38,18.34,18.38,7700.0,18.36,18.38,18.34,18.38,7700.0
2005-09-01 14:30:00,18.37,18.44,18.37,18.43,11300.0,18.37,18.44,18.37,18.43,11300.0
2005-09-01 14:35:00,18.43,18.44,18.38,18.41,7500.0,18.43,18.44,18.38,18.41,7500.0
2005-09-01 14:40:00,18.4,18.44,18.38,18.4,7900.0,18.4,18.44,18.38,18.4,7900.0
2005-09-01 14:45:00,18.4,18.42,18.38,18.4,15700.0,18.4,18.42,18.38,18.4,15700.0
2005-09-01 14:50:00,18.4,18.44,18.38,18.44,7100.0,18.4,18.44,18.38,18.44,7100.0
2005-09-01 14:55:00,18.42,18.42,18.37,18.4,10000.0,18.42,18.42,18.37,18.4,10000.0
2005-09-01 15:00:00,18.4,18.43,18.38,18.4,6000.0,18.4,18.43,18.38,18.4,6000.0
2005-09-01 15:05:00,18.4,18.42,18.39,18.39,9300.0,18.4,18.42,18.39,18.39,9300.0
2005-09-01 15:10:00,18.4,18.41,18.38,18.41,6800.0,18.4,18.41,18.38,18.41,6800.0
2005-09-01 15:15:00,18.4,18.44,18.39,18.43,4400.0,18.4,18.44,18.39,18.43,4400.0
2005-09-01 15:20:00,18.41,18.41,18.38,18.4,5600.0,18.41,18.41,18.38,18.4,5600.0
2005-09-01 15:25:00,18.41,18.41,18.39,18.39,1800.0,18.41,18.41,18.39,18.39,1800.0
2005-09-01 15:30:00,18.39,18.41,18.39,18.4,6900.0,18.39,18.41,18.39,18.4,6900.0
2005-09-01 15:35:00,18.4,18.41,18.32,18.32,11800.0,18.4,18.41,18.32,18.32,11800.0
2005-09-01 15:40:00,18.31,18.32,18.22,18.31,34900.0,18.31,18.32,18.22,18.31,34900.0
2005-09-01 15:45:00,18.3,18.39,18.3,18.37,15600.0,18.3,18.39,18.3,18.37,15600.0
2005-09-01 15:50:00,18.36,18.41,18.35,18.38,30100.0,18.36,18.41,18.35,18.38,30100.0
2005-09-01 15:55:00,18.37,18.37,18.3,18.32,28900.0,18.37,18.37,18.3,18.32,28900.0
2005-09-02 09:30:00,18.25,18.49,18.25,18.44,8000.0,18.25,18.49,18.25,18.44,8000.0
2005-09-02 09:35:00,18.41,18.41,18.25,18.3,8100.0,18.41,18.41,18.25,18.3,8100.0
2005-09-02 09:40:00,18.25,18.26,18.2,18.22,10700.0,18.25,18.26,18.2,18.22,10700.0
2005-09-02 09:45:00,18.21,18.35,18.19,18.31,6000.0,18.21,18.35,18.19,18.31,6000.0
2005-09-02 09:50:00,18.3,18.3,18.25,18.28,5600.0,18.3,18.3,18.25,18.28,5600.0
2005-09-02 09:55:00,18.26,18.27,18.22,18.27,2900.0,18.26,18.27,18.22,18.27,2900.0
2005-09-02 10:00:00,18.24,18.33,18.24,18.3,5200.0,18.24,18.33,18.24,18.3,5200.0
2005-09-02 10:05:00,18.28,18.28,18.01,18.01,15100.0,18.28,18.28,18.01,18.01,15100.0
2005-09-02 10:10:00,18.05,18.1,18.03,18.08,10800.0,18.05,18.1,18.03,18.08,10800.0
2005-09-02 10:15:00,18.07,18.1,18.06,18.08,15100.0,18.07,18.1,18.06,18.08,15100.0
2005-09-02 10:20:00,18.11,18.15,18.09,18.12,4700.0,18.11,18.15,18.09,18.12,4700.0
2005-09-02 10:25:00,18.16,18.19,18.05,18.07,5600.0,18.16,18.19,18.05,18.07,5600.0
2005-09-02 10:30:00,18.06,18.11,18.05,18.06,15700.0,18.06,18.11,18.05,18.06,15700.0
2005-09-02 10:35:00,18.06,18.06,18.0,18.04,20000.0,18.06,18.06,18.0,18.04,20000.0
2005-09-02 10:40:00,18.04,18.04,18.0,18.0,13500.0,18.04,18.04,18.0,18.0,13500.0
2005-09-02 10:45:00,18.01,18.01,17.95,17.99,12300.0,18.01,18.01,17.95,17.99,12300.0
2005-09-02 10:50:00,17.98,17.98,17.86,17.89,11300.0,17.98,17.98,17.86,17.89,11300.0
2005-09-02 10:55:00,17.87,17.93,17.86,17.91,14100.0,17.87,17.93,17.86,17.91,14100.0
2005-09-02 11:00:00,17.91,17.98,17.9,17.98,10000.0,17.91,17.98,17.9,17.98,10000.0
2005-09-02 11:05:00,17.98,18.01,17.97,18.01,2600.0,17.98,18.01,17.97,18.01,2600.0
2005-09-02 11:10:00,18.01,18.06,18.0,18.05,14900.0,18.01,18.06,18.0,18.05,14900.0
2005-09-02 11:15:00,18.06,18.09,18.05,18.08,7500.0,18.06,18.09,18.05,18.08,7500.0
2005-09-02 11:20:00,18.09,18.1,18.07,18.1,3300.0,18.09,18.1,18.07,18.1,3300.0
2005-09-02 11:25:00,18.1,18.12,18.09,18.09,4000.0,18.1,18.12,18.09,18.09,4000.0
2005-09-02 11:30:00,18.1,18.15,18.07,18.07,14800.0,18.1,18.15,18.07,18.07,14800.0
2005-09-02 11:35:00,18.06,18.07,18.0,18.01,18400.0,18.06,18.07,18.0,18.01,18400.0
2005-09-02 11:40:00,18.0,18.02,17.98,18.01,8400.0,18.0,18.02,17.98,18.01,8400.0
2005-09-02 11:45:00,18.01,18.05,18.0,18.04,17000.0,18.01,18.05,18.0,18.04,17000.0
2005-09-02 11:50:00,18.04,18.04,17.98,17.98,8700.0,18.04,18.04,17.98,17.98,8700.0
2005-09-02 11:55:00,17.97,17.99,17.96,17.98,8900.0,17.97,17.99,17.96,17.98,8900.0
2005-09-02 12:00:00,17.99,18.01,17.98,18.01,16800.0,17.99,18.01,17.98,18.01,16800.0
2005-09-02 12:05:00,18.0,18.07,18.0,18.0,24500.0,18.0,18.07,18.0,18.0,24500.0
2005-09-02 12:10:00,17.99,18.0,17.98,17.98,1800.0,17.99,18.0,17.98,17.98,1800.0
2005-09-02 12:15:00,17.96,18.0,17.96,18.0,4100.0,17.96,18.0,17.96,18.0,4100.0
2005-09-02 12:20:00,18.0,18.01,17.99,17.99,4900.0,18.0,18.01,17.99,17.99,4900.0
2005-09-02 12:25:00,17.99,18.01,17.98,17.98,8600.0,17.99,18.01,17.98,17.98,8600.0
2005-09-02 12:30:00,18.0,18.02,17.99,18.02,9000.0,18.0,18.02,17.99,18.02,9000.0
2005-09-02 12:35:00,18.01,18.01,17.99,18.0,1300.0,18.01,18.01,17.99,18.0,1300.0
2005-09-02 12:40:00,18.0,18.02,18.0,18.0,7200.0,18.0,18.02,18.0,18.0,7200.0
2005-09-02 12:45:00,18.01,18.02,17.98,18.01,4200.0,18.01,18.02,17.98,18.01,4200.0
2005-09-02 12:50:00,18.01,18.01,17.99,18.0,5400.0,18.01,18.01,17.99,18.0,5400.0
2005-09-02 12:55:00,18.0,18.02,18.0,18.0,10200.0,18.0,18.02,18.0,18.0,10200.0
2005-09-02 13:00:00,18.0,18.06,18.0,18.03,11700.0,18.0,18.06,18.0,18.03,11700.0
2005-09-02 13:05:00,18.02,18.05,18.0,18.01,5700.0,18.02,18.05,18.0,18.01,5700.0
2005-09-02 13:10:00,18.01,18.01,18.0,18.0,4200.0,18.01,18.01,18.0,18.0,4200.0
2005-09-02 13:15:00,18.0,18.01,18.0,18.01,4700.0,18.0,18.01,18.0,18.01,4700.0
2005-09-02 13:20:00,18.0,18.01,18.0,18.01,2500.0,18.0,18.01,18.0,18.01,2500.0
2005-09-02 13:25:00,18.0,18.01,18.0,18.0,3100.0,18.0,18.01,18.0,18.0,3100.0
2005-09-02 13:30:00,18.0,18.0,18.0,18.0,2800.0,18.0,18.0,18.0,18.0,2800.0
2005-09-02 13:35:00,18.0,18.0,18.0,18.0,3200.0,18.0,18.0,18.0,18.0,3200.0
2005-09-02 13:40:00,18.0,18.04,18.0,18.04,5200.0,18.0,18.04,18.0,18.04,5200.0
2005-09-02 13:45:00,18.03,18.05,18.02,18.03,3200.0,18.03,18.05,18.02,18.03,3200.0
2005-09-02 13:50:00,18.02,18.04,18.0,18.01,5500.0,18.02,18.04,18.0,18.01,5500.0
2005-09-02 13:55:00,18.0,18.01,18.0,18.01,5700.0,18.0,18.01,18.0,18.01,5700.0
2005-09-02 14:00:00,18.0,18.01,18.0,18.0,4700.0,18.0,18.01,18.0,18.0,4700.0
2005-09-02 14:05:00,18.0,18.01,18.0,18.0,4100.0,18.0,18.01,18.0,18.0,4100.0
2005-09-02 14:10:00,18.0,18.01,18.0,18.0,6700.0,18.0,18.01,18.0,18.0,6700.0
2005-09-02 14:15:00,18.0,18.01,18.0,18.0,3700.0,18.0,18.01,18.0,18.0,3700.0
2005-09-02 14:20:00,18.0,18.01,18.0,18.0,8900.0,18.0,18.01,18.0,18.0,8900.0
2005-09-02 14:25:00,18.0,18.01,18.0,18.0,2500.0,18.0,18.01,18.0,18.0,2500.0
2005-09-02 14:30:00,18.0,18.02,18.0,18.0,17900.0,18.0,18.02,18.0,18.0,17900.0
2005-09-02 14:35:00,18.0,18.0,17.9,17.95,28000.0,18.0,18.0,17.9,17.95,28000.0
2005-09-02 14:40:00,17.96,18.01,17.96,18.01,6000.0,17.96,18.01,17.96,18.01,6000.0
2005-09-02 14:45:00,18.01,18.01,18.0,18.0,2700.0,18.01,18.01,18.0,18.0,2700.0
2005-09-02 14:50:00,18.0,18.0,17.98,17.98,4500.0,18.0,18.0,17.98,17.98,4500.0
2005-09-02 14:55:00,17.97,18.0,17.97,18.0,14100.0,17.97,18.0,17.97,18.0,14100.0
2005-09-02 15:00:00,17.99,18.06,17.98,18.02,9800.0,17.99,18.06,17.98,18.02,9800.0
2005-09-02 15:05:00,18.03,18.03,18.0,18.0,300.0,18.03,18.03,18.0,18.0,300.0
2005-09-02 15:10:00,18.0,18.02,18.0,18.02,6800.0,18.0,18.02,18.0,18.02,6800.0
2005-09-02 15:15:00,18.0,18.0,18.0,18.0,7600.0,18.0,18.0,18.0,18.0,7600.0
2005-09-02 15:20:00,18.0,18.01,17.98,17.99,9600.0,18.0,18.01,17.98,17.99,9600.0
2005-09-02 15:25:00,17.99,18.01,17.98,17.98,12000.0,17.99,18.01,17.98,17.98,12000.0
2005-09-02 15:30:00,17.99,17.99,17.97,17.97,2400.0,17.99,17.99,17.97,17.97,2400.0
2005-09-02 15:35:00,17.96,17.99,17.94,17.97,11600.0,17.96,17.99,17.94,17.97,11600.0
2005-09-02 15:40:00,17.96,17.97,17.94,17.96,7200.0,17.96,17.97,17.94,17.96,7200.0
2005-09-02 15:45:00,17.95,17.97,17.95,17.96,5800.0,17.95,17.97,17.95,17.96,5800.0
2005-09-02 15:50:00,17.96,17.98,17.91,17.92,36700.0,17.96,17.98,17.91,17.92,36700.0
2005-09-02 15:55:00,17.94,17.95,17.91,17.91,17600.0,17.94,17.95,17.91,17.91,17600.0
2005-09-06 09:30:00,17.94,18.14,17.94,18.08,29000.0,17.94,18.14,17.94,18.08,29000.0
2005-09-06 09:35:00,18.05,18.3,18.05,18.26,12300.0,18.05,18.3,18.05,18.26,12300.0
2005-09-06 09:40:00,18.27,18.4,18.25,18.39,12000.0,18.27,18.4,18.25,18.39,12000.0
2005-09-06 09:45:00,18.4,18.47,18.36,18.4,10800.0,18.4,18.47,18.36,18.4,10800.0
2005-09-06 09:50:00,18.4,18.4,18.32,18.39,5700.0,18.4,18.4,18.32,18.39,5700.0
2005-09-06 09:55:00,18.38,18.38,18.2,18.29,3400.0,18.38,18.38,18.2,18.29,3400.0
2005-09-06 10:00:00,18.3,18.36,18.23,18.3,13500.0,18.3,18.36,18.23,18.3,13500.0
2005-09-06 10:05:00,18.35,18.41,18.33,18.4,7700.0,18.35,18.41,18.33,18.4,7700.0
2005-09-06 10:10:00,18.41,18.41,18.35,18.39,12200.0,18.41,18.41,18.35,18.39,12200.0
2005-09-06 10:15:00,18.38,18.38,18.35,18.35,10400.0,18.38,18.38,18.35,18.35,10400.0
2005-09-06 10:20:00,18.34,18.35,18.23,18.31,11700.0,18.34,18.35,18.23,18.31,11700.0
2005-09-06 10:25:00,18.3,18.39,18.29,18.38,9000.0,18.3,18.39,18.29,18.38,9000.0
2005-09-06 10:30:00,18.36,18.38,18.36,18.37,2900.0,18.36,18.38,18.36,18.37,2900.0
2005-09-06 10:35:00,18.37,18.37,18.32,18.32,6100.0,18.37,18.37,18.32,18.32,6100.0
2005-09-06 10:40:00,18.32,18.32,18.26,18.31,21100.0,18.32,18.32,18.26,18.31,21100.0
2005-09-06 10:45:00,18.3,18.3,18.27,18.27,12600.0,18.3,18.3,18.27,18.27,12600.0
2005-09-06 10:50:00,18.26,18.29,18.25,18.26,12300.0,18.26,18.29,18.25,18.26,12300.0
2005-09-06 10:55:00,18.26,18.27,18.26,18.27,2700.0,18.26,18.27,18.26,18.27,2700.0
2005-09-06 11:00:00,18.27,18.35,18.27,18.3,13500.0,18.27,18.35,18.27,18.3,13500.0
2005-09-06 11:05:00,18.32,18.33,18.3,18.32,1900.0,18.32,18.33,18.3,18.32,1900.0
2005-09-06 11:10:00,18.3,18.3,18.23,18.24,6200.0,18.3,18.3,18.23,18.24,6200.0
2005-09-06 11:15:00,18.22,18.31,18.21,18.31,4300.0,18.22,18.31,18.21,18.31,4300.0
2005-09-06 11:20:00,18.29,18.29,18.22,18.23,3700.0,18.29,18.29,18.22,18.23,3700.0
2005-09-06 11:25:00,18.24,18.28,18.21,18.21,3500.0,18.24,18.28,18.21,18.21,3500.0
2005-09-06 11:30:00,18.24,18.26,18.21,18.25,3800.0,18.24,18.26,18.21,18.25,3800.0
2005-09-06 11:35:00,18.24,18.3,18.24,18.29,2300.0,18.24,18.3,18.24,18.29,2300.0
2005-09-06 11:40:00,18.29,18.29,18.23,18.28,3800.0,18.29,18.29,18.23,18.28,3800.0
2005-09-06 11:45:00,18.28,18.31,18.28,18.31,3700.0,18.28,18.31,18.28,18.31,3700.0
2005-09-06 11:50:00,18.3,18.31,18.29,18.31,15500.0,18.3,18.31,18.29,18.31,15500.0
2005-09-06 11:55:00,18.31,18.31,18.27,18.27,3200.0,18.31,18.31,18.27,18.27,3200.0
2005-09-06 12:00:00,18.26,18.28,18.26,18.26,5600.0,18.26,18.28,18.26,18.26,5600.0
2005-09-06 12:05:00,18.27,18.3,18.26,18.29,7400.0,18.27,18.3,18.26,18.29,7400.0
2005-09-06 12:10:00,18.3,18.3,18.3,18.3,600.0,18.3,18.3,18.3,18.3,600.0
2005-09-06 12:15:00,18.29,18.3,18.27,18.3,4200.0,18.29,18.3,18.27,18.3,4200.0
2005-09-06 12:20:00,18.3,18.31,18.3,18.3,5200.0,18.3,18.31,18.3,18.3,5200.0
2005-09-06 12:25:00,18.31,18.31,18.28,18.28,1000.0,18.31,18.31,18.28,18.28,1000.0
2005-09-06 12:30:00,18.28,18.28,18.26,18.26,1900.0,18.28,18.28,18.26,18.26,1900.0
2005-09-06 12:35:00,18.27,18.28,18.26,18.27,4700.0,18.27,18.28,18.26,18.27,4700.0
2005-09-06 12:40:00,18.28,18.31,18.27,18.28,3300.0,18.28,18.31,18.27,18.28,3300.0
2005-09-06 12:45:00,18.27,18.27,18.26,18.26,300.0,18.27,18.27,18.26,18.26,300.0
2005-09-06 12:50:00,18.27,18.29,18.26,18.28,1200.0,18.27,18.29,18.26,18.28,1200.0
2005-09-06 12:55:00,18.3,18.34,18.28,18.31,9400.0,18.3,18.34,18.28,18.31,9400.0
2005-09-06 13:00:00,18.33,18.35,18.33,18.34,6800.0,18.33,18.35,18.33,18.34,6800.0
2005-09-06 13:05:00,18.32,18.32,18.28,18.28,4400.0,18.32,18.32,18.28,18.28,4400.0
2005-09-06 13:10:00,18.28,18.3,18.28,18.29,1600.0,18.28,18.3,18.28,18.29,1600.0
2005-09-06 13:15:00,18.29,18.3,18.27,18.29,3800.0,18.29,18.3,18.27,18.29,3800.0
2005-09-06 13:20:00,18.28,18.3,18.28,18.28,1100.0,18.28,18.3,18.28,18.28,1100.0
2005-09-06 13:25:00,18.28,18.28,18.27,18.28,2300.0,18.28,18.28,18.27,18.28,2300.0
2005-09-06 13:30:00,18.29,18.29,18.25,18.27,1400.0,18.29,18.29,18.25,18.27,1400.0
2005-09-06 13:35:00,18.26,18.26,18.21,18.21,8800.0,18.26,18.26,18.21,18.21,8800.0
2005-09-06 13:40:00,18.21,18.22,18.18,18.21,3700.0,18.21,18.22,18.18,18.21,3700.0
2005-09-06 13:45:00,18.19,18.2,18.19,18.2,2300.0,18.19,18.2,18.19,18.2,2300.0
2005-09-06 13:50:00,18.2,18.21,18.17,18.21,7200.0,18.2,18.21,18.17,18.21,7200.0
2005-09-06 13:55:00,18.2,18.2,18.18,18.2,2600.0,18.2,18.2,18.18,18.2,2600.0
2005-09-06 14:00:00,18.2,18.21,18.18,18.2,8500.0,18.2,18.21,18.18,18.2,8500.0
2005-09-06 14:05:00,18.2,18.2,18.18,18.18,1800.0,18.2,18.2,18.18,18.18,1800.0
2005-09-06 14:10:00,18.18,18.19,18.18,18.19,2800.0,18.18,18.19,18.18,18.19,2800.0
2005-09-06 14:15:00,18.18,18.18,18.14,18.14,5700.0,18.18,18.18,18.14,18.14,5700.0
2005-09-06 14:20:00,18.15,18.15,18.14,18.14,1500.0,18.15,18.15,18.14,18.14,1500.0
2005-09-06 14:25:00,18.14,18.19,18.14,18.17,14100.0,18.14,18.19,18.14,18.17,14100.0
2005-09-06 14:30:00,18.16,18.17,18.11,18.15,23100.0,18.16,18.17,18.11,18.15,23100.0
2005-09-06 14:35:00,18.15,18.16,18.13,18.16,7700.0,18.15,18.16,18.13,18.16,7700.0
2005-09-06 14:40:00,18.16,18.17,18.16,18.16,1400.0,18.16,18.17,18.16,18.16,1400.0
2005-09-06 14:45:00,18.15,18.18,18.15,18.18,4000.0,18.15,18.18,18.15,18.18,4000.0
2005-09-06 14:50:00,18.17,18.18,18.17,18.17,2800.0,18.17,18.18,18.17,18.17,2800.0
2005-09-06 14:55:00,18.16,18.17,18.14,18.15,25100.0,18.16,18.17,18.14,18.15,25100.0
2005-09-06 15:00:00,18.16,18.17,18.15,18.16,30800.0,18.16,18.17,18.15,18.16,30800.0
2005-09-06 15:05:00,18.15,18.16,18.0,18.02,67800.0,18.15,18.16,18.0,18.02,67800.0
2005-09-06 15:10:00,18.02,18.07,17.99,18.07,35400.0,18.02,18.07,17.99,18.07,35400.0
2005-09-06 15:15:00,18.05,18.05,17.93,18.03,44400.0,18.05,18.05,17.93,18.03,44400.0
2005-09-06 15:20:00,18.04,18.08,18.04,18.07,3700.0,18.04,18.08,18.04,18.07,3700.0
2005-09-06 15:25:00,18.07,18.08,17.98,17.98,45900.0,18.07,18.08,17.98,17.98,45900.0
2005-09-06 15:30:00,17.98,18.07,17.93,18.05,46400.0,17.98,18.07,17.93,18.05,46400.0
2005-09-06 15:35:00,18.05,18.05,18.03,18.04,5300.0,18.05,18.05,18.03,18.04,5300.0
2005-09-06 15:40:00,18.04,18.04,17.98,17.99,30200.0,18.04,18.04,17.98,17.99,30200.0
2005-09-06 15:45:00,17.99,18.06,17.99,18.06,19900.0,17.99,18.06,17.99,18.06,19900.0
2005-09-06 15:50:00,18.05,18.12,18.05,18.12,32100.0,18.05,18.12,18.05,18.12,32100.0
2005-09-06 15:55:00,18.13,18.14,18.03,18.03,80200.0,18.13,18.14,18.03,18.03,80200.0
2005-09-07 09:30:00,18.17,18.17,17.89,17.94,22300.0,18.17,18.17,17.89,17.94,22300.0
2005-09-07 09:35:00,17.93,17.93,17.82,17.89,6600.0,17.93,17.93,17.82,17.89,6600.0
2005-09-07 09:40:00,17.87,18.01,17.8,17.88,9000.0,17.87,18.01,17.8,17.88,9000.0
2005-09-07 09:45:00,17.94,18.1,17.88,18.05,8400.0,17.94,18.1,17.88,18.05,8400.0
2005-09-07 09:50:00,18.01,18.07,17.88,17.92,7700.0,18.01,18.07,17.88,17.92,7700.0
2005-09-07 09:55:00,17.9,17.94,17.9,17.94,3800.0,17.9,17.94,17.9,17.94,3800.0
2005-09-07 10:00:00,17.92,17.96,17.9,17.91,8300.0,17.92,17.96,17.9,17.91,8300.0
2005-09-07 10:05:00,17.91,17.95,17.87,17.87,12400.0,17.91,17.95,17.87,17.87,12400.0
2005-09-07 10:10:00,17.86,17.95,17.86,17.86,6300.0,17.86,17.95,17.86,17.86,6300.0
2005-09-07 10:15:00,17.86,17.95,17.85,17.87,6600.0,17.86,17.95,17.85,17.87,6600.0
2005-09-07 10:20:00,17.9,17.9,17.85,17.86,5400.0,17.9,17.9,17.85,17.86,5400.0
2005-09-07 10:25:00,17.85,17.86,17.85,17.85,5300.0,17.85,17.86,17.85,17.85,5300.0
2005-09-07 10:30:00,17.85,17.88,17.42,17.52,77400.0,17.85,17.88,17.42,17.52,77400.0
2005-09-07 10:35:00,17.54,17.75,17.54,17.71,19800.0,17.54,17.75,17.54,17.71,19800.0
2005-09-07 10:40:00,17.71,17.75,17.71,17.74,4200.0,17.71,17.75,17.71,17.74,4200.0
2005-09-07 10:45:00,17.78,17.88,17.76,17.85,9700.0,17.78,17.88,17.76,17.85,9700.0
2005-09-07 10:50:00,17.86,17.86,17.74,17.82,4600.0,17.86,17.86,17.74,17.82,4600.0
2005-09-07 10:55:00,17.83,17.88,17.78,17.79,6400.0,17.83,17.88,17.78,17.79,6400.0
2005-09-07 11:00:00,17.83,17.99,17.83,17.95,10200.0,17.83,17.99,17.83,17.95,10200.0
2005-09-07 11:05:00,17.93,17.94,17.81,17.83,5000.0,17.93,17.94,17.81,17.83,5000.0
2005-09-07 11:10:00,17.83,17.83,17.81,17.83,2800.0,17.83,17.83,17.81,17.83,2800.0
2005-09-07 11:15:00,17.84,17.97,17.84,17.87,10100.0,17.84,17.97,17.84,17.87,10100.0
2005-09-07 11:20:00,17.86,17.94,17.86,17.93,1800.0,17.86,17.94,17.86,17.93,1800.0
2005-09-07 11:25:00,17.95,17.95,17.89,17.92,3000.0,17.95,17.95,17.89,17.92,3000.0
2005-09-07 11:30:00,17.91,17.91,17.87,17.87,3300.0,17.91,17.91,17.87,17.87,3300.0
2005-09-07 11:35:00,17.86,17.88,17.85,17.88,3500.0,17.86,17.88,17.85,17.88,3500.0
2005-09-07 11:40:00,17.88,17.93,17.88,17.93,3100.0,17.88,17.93,17.88,17.93,3100.0
2005-09-07 11:45:00,17.95,17.95,17.94,17.94,2900.0,17.95,17.95,17.94,17.94,2900.0
2005-09-07 11:50:00,17.95,17.95,17.94,17.94,4100.0,17.95,17.95,17.94,17.94,4100.0
2005-09-07 11:55:00,17.94,17.94,17.93,17.94,2000.0,17.94,17.94,17.93,17.94,2000.0
2005-09-07 12:00:00,17.94,17.94,17.93,17.94,1700.0,17.94,17.94,17.93,17.94,1700.0
2005-09-07 12:05:00,17.93,17.98,17.93,17.97,3300.0,17.93,17.98,17.93,17.97,3300.0
2005-09-07 12:10:00,17.98,17.99,17.98,17.99,1500.0,17.98,17.99,17.98,17.99,1500.0
2005-09-07 12:15:00,18.0,18.05,18.0,18.04,6700.0,18.0,18.05,18.0,18.04,6700.0
2005-09-07 12:20:00,18.04,18.04,18.0,18.01,2100.0,18.04,18.04,18.0,18.01,2100.0
2005-09-07 12:25:00,18.01,18.05,18.0,18.03,3100.0,18.01,18.05,18.0,18.03,3100.0
2005-09-07 12:30:00,18.06,18.06,18.05,18.06,500.0,18.06,18.06,18.05,18.06,500.0
2005-09-07 12:35:00,18.06,18.06,18.02,18.02,5700.0,18.06,18.06,18.02,18.02,5700.0
2005-09-07 12:40:00,18.02,18.02,17.94,17.97,2500.0,18.02,18.02,17.94,17.97,2500.0
2005-09-07 12:45:00,17.96,18.0,17.95,17.97,3600.0,17.96,18.0,17.95,17.97,3600.0
2005-09-07 12:50:00,17.98,18.02,17.97,18.02,2100.0,17.98,18.02,17.97,18.02,2100.0
2005-09-07 12:55:00,18.03,18.03,18.02,18.02,400.0,18.03,18.03,18.02,18.02,400.0
2005-09-07 13:00:00,18.03,18.09,17.94,18.09,11600.0,18.03,18.09,17.94,18.09,11600.0
2005-09-07 13:05:00,18.1,18.12,18.08,18.09,1900.0,18.1,18.12,18.08,18.09,1900.0
2005-09-07 13:10:00,18.09,18.16,18.09,18.15,6300.0,18.09,18.16,18.09,18.15,6300.0
2005-09-07 13:15:00,18.16,18.16,18.12,18.14,1300.0,18.16,18.16,18.12,18.14,1300.0
2005-09-07 13:20:00,18.14,18.16,18.14,18.16,1000.0,18.14,18.16,18.14,18.16,1000.0
2005-09-07 13:25:00,18.14,18.15,18.11,18.11,2800.0,18.14,18.15,18.11,18.11,2800.0
2005-09-07 13:30:00,18.1,18.11,18.1,18.11,1700.0,18.1,18.11,18.1,18.11,1700.0
2005-09-07 13:35:00,18.1,18.12,18.09,18.09,3000.0,18.1,18.12,18.09,18.09,3000.0
2005-09-07 13:40:00,18.09,18.09,18.08,18.08,600.0,18.09,18.09,18.08,18.08,600.0
2005-09-07 13:45:00,18.09,18.09,18.07,18.08,1200.0,18.09,18.09,18.07,18.08,1200.0
2005-09-07 13:50:00,18.06,18.08,18.06,18.07,2900.0,18.06,18.08,18.06,18.07,2900.0
2005-09-07 13:55:00,18.07,18.07,18.06,18.06,1500.0,18.07,18.07,18.06,18.06,1500.0
2005-09-07 14:00:00,18.07,18.1,18.03,18.03,2400.0,18.07,18.1,18.03,18.03,2400.0
2005-09-07 14:05:00,18.05,18.11,18.05,18.11,3500.0,18.05,18.11,18.05,18.11,3500.0
2005-09-07 14:10:00,18.11,18.12,18.1,18.11,1500.0,18.11,18.12,18.1,18.11,1500.0
2005-09-07 14:15:00,18.09,18.09,18.06,18.06,2200.0,18.09,18.09,18.06,18.06,2200.0
2005-09-07 14:20:00,18.06,18.07,18.06,18.06,1600.0,18.06,18.07,18.06,18.06,1600.0
2005-09-07 14:25:00,18.06,18.06,17.99,18.01,5100.0,18.06,18.06,17.99,18.01,5100.0
2005-09-07 14:30:00,18.0,18.02,18.0,18.01,5300.0,18.0,18.02,18.0,18.01,5300.0
2005-09-07 14:35:00,18.0,18.02,18.0,18.02,2600.0,18.0,18.02,18.0,18.02,2600.0
2005-09-07 14:40:00,18.03,18.04,18.02,18.04,2700.0,18.03,18.04,18.02,18.04,2700.0
2005-09-07 14:45:00,18.04,18.07,18.04,18.04,1600.0,18.04,18.07,18.04,18.04,1600.0
2005-09-07 14:50:00,18.04,18.09,18.04,18.09,1600.0,18.04,18.09,18.04,18.09,1600.0
2005-09-07 14:55:00,18.08,18.08,18.03,18.04,2400.0,18.08,18.08,18.03,18.04,2400.0
2005-09-07 15:00:00,18.04,18.04,18.0,18.01,1500.0,18.04,18.04,18.0,18.01,1500.0
2005-09-07 15:05:00,18.01,18.07,18.0,18.05,180900.0,18.01,18.07,18.0,18.05,180900.0
2005-09-07 15:10:00,18.05,18.15,18.04,18.15,5700.0,18.05,18.15,18.04,18.15,5700.0
2005-09-07 15:15:00,18.16,18.18,18.15,18.17,11100.0,18.16,18.18,18.15,18.17,11100.0
2005-09-07 15:20:00,18.18,18.2,18.18,18.18,7200.0,18.18,18.2,18.18,18.18,7200.0
2005-09-07 15:25:00,18.19,18.25,18.19,18.24,15500.0,18.19,18.25,18.19,18.24,15500.0
2005-09-07 15:30:00,18.26,18.28,18.24,18.24,5800.0,18.26,18.28,18.24,18.24,5800.0
2005-09-07 15:35:00,18.24,18.27,18.24,18.27,9900.0,18.24,18.27,18.24,18.27,9900.0
2005-09-07 15:40:00,18.26,18.3,18.25,18.3,4700.0,18.26,18.3,18.25,18.3,4700.0
2005-09-07 15:45:00,18.3,18.32,18.3,18.3,14400.0,18.3,18.32,18.3,18.3,14400.0
2005-09-07 15:50:00,18.3,18.31,18.25,18.28,10600.0,18.3,18.31,18.25,18.28,10600.0
2005-09-07 15:55:00,18.27,18.28,18.17,18.19,52400.0,18.27,18.28,18.17,18.19,52400.0
2005-09-08 09:30:00,18.2,18.24,18.05,18.05,10500.0,18.2,18.24,18.05,18.05,10500.0
2005-09-08 09:35:00,18.05,18.22,18.05,18.17,4000.0,18.05,18.22,18.05,18.17,4000.0
2005-09-08 09:40:00,18.17,18.3,18.17,18.22,8000.0,18.17,18.3,18.17,18.22,8000.0
2005-09-08 09:45:00,18.19,18.23,18.08,18.08,7000.0,18.19,18.23,18.08,18.08,7000.0
2005-09-08 09:50:00,18.08,18.1,18.05,18.05,13900.0,18.08,18.1,18.05,18.05,13900.0
2005-09-08 09:55:00,18.02,18.02,18.0,18.01,4100.0,18.02,18.02,18.0,18.01,4100.0
2005-09-08 10:00:00,18.01,18.02,18.0,18.0,7400.0,18.01,18.02,18.0,18.0,7400.0
2005-09-08 10:05:00,18.02,18.02,17.94,18.02,7200.0,18.02,18.02,17.94,18.02,7200.0
2005-09-08 10:10:00,18.03,18.05,18.01,18.04,2400.0,18.03,18.05,18.01,18.04,2400.0
2005-09-08 10:15:00,18.08,18.1,18.03,18.06,2800.0,18.08,18.1,18.03,18.06,2800.0
2005-09-08 10:20:00,18.07,18.07,18.0,18.0,4100.0,18.07,18.07,18.0,18.0,4100.0
2005-09-08 10:25:00,18.05,18.05,18.03,18.04,1700.0,18.05,18.05,18.03,18.04,1700.0
2005-09-08 10:30:00,18.05,18.18,18.01,18.18,11900.0,18.05,18.18,18.01,18.18,11900.0
2005-09-08 10:35:00,18.15,18.43,18.14,18.33,40300.0,18.15,18.43,18.14,18.33,40300.0
2005-09-08 10:40:00,18.39,18.43,18.35,18.43,15800.0,18.39,18.43,18.35,18.43,15800.0
2005-09-08 10:45:00,18.43,18.55,18.42,18.48,25700.0,18.43,18.55,18.42,18.48,25700.0
2005-09-08 10:50:00,18.48,18.5,18.41,18.41,11500.0,18.48,18.5,18.41,18.41,11500.0
2005-09-08 10:55:00,18.41,18.41,18.35,18.35,6700.0,18.41,18.41,18.35,18.35,6700.0
2005-09-08 11:00:00,18.39,18.45,18.36,18.4,5100.0,18.39,18.45,18.36,18.4,5100.0
2005-09-08 11:05:00,18.37,18.46,18.35,18.35,3500.0,18.37,18.46,18.35,18.35,3500.0
2005-09-08 11:10:00,18.35,18.42,18.35,18.36,2400.0,18.35,18.42,18.35,18.36,2400.0
2005-09-08 11:15:00,18.35,18.35,18.25,18.27,6000.0,18.35,18.35,18.25,18.27,6000.0
2005-09-08 11:20:00,18.25,18.29,18.13,18.2,7900.0,18.25,18.29,18.13,18.2,7900.0
2005-09-08 11:25:00,18.18,18.24,18.18,18.24,9900.0,18.18,18.24,18.18,18.24,9900.0
2005-09-08 11:30:00,18.3,18.31,18.24,18.31,3500.0,18.3,18.31,18.24,18.31,3500.0
2005-09-08 11:35:00,18.3,18.3,18.27,18.29,2700.0,18.3,18.3,18.27,18.29,2700.0
2005-09-08 11:40:00,18.29,18.29,18.25,18.27,900.0,18.29,18.29,18.25,18.27,900.0
2005-09-08 11:45:00,18.27,18.27,18.25,18.25,2700.0,18.27,18.27,18.25,18.25,2700.0
2005-09-08 11:50:00,18.24,18.24,18.22,18.22,2900.0,18.24,18.24,18.22,18.22,2900.0
2005-09-08 11:55:00,18.21,18.21,18.11,18.11,12000.0,18.21,18.21,18.11,18.11,12000.0
2005-09-08 12:00:00,18.11,18.18,18.11,18.18,6900.0,18.11,18.18,18.11,18.18,6900.0
2005-09-08 12:05:00,18.15,18.18,18.15,18.15,2200.0,18.15,18.18,18.15,18.15,2200.0
2005-09-08 12:10:00,18.15,18.16,18.15,18.16,400.0,18.15,18.16,18.15,18.16,400.0
2005-09-08 12:15:00,18.13,18.13,18.02,18.08,4800.0,18.13,18.13,18.02,18.08,4800.0
2005-09-08 12:20:00,18.1,18.1,18.09,18.1,1900.0,18.1,18.1,18.09,18.1,1900.0
2005-09-08 12:25:00,18.1,18.1,18.09,18.09,900.0,18.1,18.1,18.09,18.09,900.0
2005-09-08 12:30:00,18.07,18.09,18.03,18.03,2400.0,18.07,18.09,18.03,18.03,2400.0
2005-09-08 12:35:00,18.05,18.1,18.05,18.09,3900.0,18.05,18.1,18.05,18.09,3900.0
2005-09-08 12:40:00,18.11,18.13,18.11,18.13,900.0,18.11,18.13,18.11,18.13,900.0
2005-09-08 12:45:00,18.13,18.14,18.11,18.11,900.0,18.13,18.14,18.11,18.11,900.0
2005-09-08 12:50:00,18.14,18.14,18.12,18.13,800.0,18.14,18.14,18.12,18.13,800.0
2005-09-08 12:55:00,18.12,18.13,18.12,18.13,300.0,18.12,18.13,18.12,18.13,300.0
2005-09-08 13:00:00,18.15,18.17,18.15,18.17,1300.0,18.15,18.17,18.15,18.17,1300.0
2005-09-08 13:05:00,18.13,18.13,18.11,18.11,1500.0,18.13,18.13,18.11,18.11,1500.0
2005-09-08 13:10:00,18.12,18.12,18.1,18.1,500.0,18.12,18.12,18.1,18.1,500.0
2005-09-08 13:15:00,18.13,18.13,18.1,18.1,300.0,18.13,18.13,18.1,18.1,300.0
2005-09-08 13:20:00,18.12,18.13,18.1,18.1,700.0,18.12,18.13,18.1,18.1,700.0
2005-09-08 13:25:00,18.08,18.1,18.08,18.1,1700.0,18.08,18.1,18.08,18.1,1700.0
2005-09-08 13:30:00,18.1,18.1,18.07,18.07,400.0,18.1,18.1,18.07,18.07,400.0
2005-09-08 13:35:00,18.07,18.09,18.07,18.08,1400.0,18.07,18.09,18.07,18.08,1400.0
2005-09-08 13:40:00,18.08,18.09,18.05,18.09,3600.0,18.08,18.09,18.05,18.09,3600.0
2005-09-08 13:45:00,18.08,18.1,18.08,18.1,400.0,18.08,18.1,18.08,18.1,400.0
2005-09-08 13:50:00,18.07,18.1,18.05,18.06,1700.0,18.07,18.1,18.05,18.06,1700.0
2005-09-08 13:55:00,18.08,18.08,18.05,18.06,6000.0,18.08,18.08,18.05,18.06,6000.0
2005-09-08 14:00:00,18.06,18.12,18.06,18.12,2200.0,18.06,18.12,18.06,18.12,2200.0
2005-09-08 14:05:00,18.13,18.16,18.12,18.12,4700.0,18.13,18.16,18.12,18.12,4700.0
2005-09-08 14:10:00,18.12,18.14,18.11,18.12,900.0,18.12,18.14,18.11,18.12,900.0
2005-09-08 14:15:00,18.1,18.11,18.02,18.03,9300.0,18.1,18.11,18.02,18.03,9300.0
2005-09-08 14:20:00,18.03,18.08,18.03,18.07,5000.0,18.03,18.08,18.03,18.07,5000.0
2005-09-08 14:25:00,18.05,18.05,18.0,18.02,9500.0,18.05,18.05,18.0,18.02,9500.0
2005-09-08 14:30:00,18.01,18.02,18.0,18.0,3500.0,18.01,18.02,18.0,18.0,3500.0
2005-09-08 14:35:00,18.01,18.02,18.01,18.02,3400.0,18.01,18.02,18.01,18.02,3400.0
2005-09-08 14:40:00,18.01,18.01,17.98,18.0,5000.0,18.01,18.01,17.98,18.0,5000.0
2005-09-08 14:45:00,18.0,18.03,18.0,18.02,3700.0,18.0,18.03,18.0,18.02,3700.0
2005-09-08 14:50:00,18.03,18.03,17.99,18.01,5600.0,18.03,18.03,17.99,18.01,5600.0
2005-09-08 14:55:00,18.0,18.0,17.89,17.89,22500.0,18.0,18.0,17.89,17.89,22500.0
2005-09-08 15:00:00,17.9,17.93,17.86,17.89,17000.0,17.9,17.93,17.86,17.89,17000.0
2005-09-08 15:05:00,17.89,17.95,17.89,17.94,11300.0,17.89,17.95,17.89,17.94,11300.0
2005-09-08 15:10:00,17.94,17.94,17.85,17.86,6700.0,17.94,17.94,17.85,17.86,6700.0
2005-09-08 15:15:00,17.85,17.86,17.84,17.85,5700.0,17.85,17.86,17.84,17.85,5700.0
2005-09-08 15:20:00,17.85,17.9,17.84,17.9,5800.0,17.85,17.9,17.84,17.9,5800.0
2005-09-08 15:25:00,17.9,17.98,17.9,17.97,18400.0,17.9,17.98,17.9,17.97,18400.0
2005-09-08 15:30:00,17.99,18.03,17.99,18.01,7000.0,17.99,18.03,17.99,18.01,7000.0
2005-09-08 15:35:00,18.02,18.03,18.0,18.02,6600.0,18.02,18.03,18.0,18.02,6600.0
2005-09-08 15:40:00,18.01,18.03,18.0,18.03,2600.0,18.01,18.03,18.0,18.03,2600.0
2005-09-08 15:45:00,18.02,18.03,18.02,18.03,3400.0,18.02,18.03,18.02,18.03,3400.0
2005-09-08 15:50:00,18.04,18.07,18.03,18.05,16000.0,18.04,18.07,18.03,18.05,16000.0
2005-09-08 15:55:00,18.05,18.08,18.04,18.08,8300.0,18.05,18.08,18.04,18.08,8300.0
2005-09-09 09:30:00,18.0,18.2,18.0,18.2,38100.0,18.0,18.2,18.0,18.2,38100.0
2005-09-09 09:35:00,18.2,18.46,18.19,18.24,16700.0,18.2,18.46,18.19,18.24,16700.0
2005-09-09 09:40:00,18.2,18.39,18.18,18.39,8500.0,18.2,18.39,18.18,18.39,8500.0
2005-09-09 09:45:00,18.38,18.41,18.18,18.18,13400.0,18.38,18.41,18.18,18.18,13400.0
2005-09-09 09:50:00,18.18,18.19,18.16,18.16,5600.0,18.18,18.19,18.16,18.16,5600.0
2005-09-09 09:55:00,18.15,18.15,18.11,18.13,8900.0,18.15,18.15,18.11,18.13,8900.0
2005-09-09 10:00:00,18.13,18.13,18.03,18.03,6200.0,18.13,18.13,18.03,18.03,6200.0
2005-09-09 10:05:00,18.03,18.11,18.0,18.1,9000.0,18.03,18.11,18.0,18.1,9000.0
2005-09-09 10:10:00,18.09,18.2,18.09,18.17,3800.0,18.09,18.2,18.09,18.17,3800.0
2005-09-09 10:15:00,18.17,18.21,18.15,18.21,3600.0,18.17,18.21,18.15,18.21,3600.0
2005-09-09 10:20:00,18.2,18.26,18.2,18.24,9900.0,18.2,18.26,18.2,18.24,9900.0
2005-09-09 10:25:00,18.27,18.3,18.11,18.11,17500.0,18.27,18.3,18.11,18.11,17500.0
2005-09-09 10:30:00,18.11,18.12,18.09,18.1,6300.0,18.11,18.12,18.09,18.1,6300.0
2005-09-09 10:35:00,18.11,18.25,18.11,18.23,9400.0,18.11,18.25,18.11,18.23,9400.0
2005-09-09 10:40:00,18.23,18.24,18.13,18.14,5800.0,18.23,18.24,18.13,18.14,5800.0
2005-09-09 10:45:00,18.14,18.2,18.13,18.19,3900.0,18.14,18.2,18.13,18.19,3900.0
2005-09-09 10:50:00,18.21,18.25,18.2,18.23,6200.0,18.21,18.25,18.2,18.23,6200.0
2005-09-09 10:55:00,18.23,18.27,18.23,18.25,5100.0,18.23,18.27,18.23,18.25,5100.0
2005-09-09 11:00:00,18.25,18.27,18.19,18.22,11300.0,18.25,18.27,18.19,18.22,11300.0
2005-09-09 11:05:00,18.22,18.22,18.17,18.21,11500.0,18.22,18.22,18.17,18.21,11500.0
2005-09-09 11:10:00,18.2,18.2,18.15,18.15,6400.0,18.2,18.2,18.15,18.15,6400.0
2005-09-09 11:15:00,18.15,18.15,18.09,18.09,9400.0,18.15,18.15,18.09,18.09,9400.0
2005-09-09 11:20:00,18.1,18.14,18.09,18.12,14900.0,18.1,18.14,18.09,18.12,14900.0
2005-09-09 11:25:00,18.12,18.13,18.09,18.11,8200.0,18.12,18.13,18.09,18.11,8200.0
2005-09-09 11:30:00,18.11,18.15,18.1,18.15,7700.0,18.11,18.15,18.1,18.15,7700.0
2005-09-09 11:35:00,18.14,18.16,18.1,18.11,7600.0,18.14,18.16,18.1,18.11,7600.0
2005-09-09 11:40:00,18.11,18.18,18.1,18.17,4900.0,18.11,18.18,18.1,18.17,4900.0
2005-09-09 11:45:00,18.16,18.17,18.12,18.12,4300.0,18.16,18.17,18.12,18.12,4300.0
2005-09-09 11:50:00,18.11,18.15,18.11,18.13,4200.0,18.11,18.15,18.11,18.13,4200.0
2005-09-09 11:55:00,18.12,18.17,18.12,18.17,1900.0,18.12,18.17,18.12,18.17,1900.0
2005-09-09 12:00:00,18.17,18.17,18.13,18.14,8400.0,18.17,18.17,18.13,18.14,8400.0
2005-09-09 12:05:00,18.13,18.14,18.13,18.13,3200.0,18.13,18.14,18.13,18.13,3200.0
2005-09-09 12:10:00,18.13,18.13,18.09,18.11,4000.0,18.13,18.13,18.09,18.11,4000.0
2005-09-09 12:15:00,18.09,18.11,18.07,18.07,2900.0,18.09,18.11,18.07,18.07,2900.0
2005-09-09 12:20:00,18.08,18.1,18.08,18.09,11400.0,18.08,18.1,18.08,18.09,11400.0
2005-09-09 12:25:00,18.09,18.19,18.09,18.19,4700.0,18.09,18.19,18.09,18.19,4700.0
2005-09-09 12:30:00,18.18,18.19,18.16,18.17,11400.0,18.18,18.19,18.16,18.17,11400.0
2005-09-09 12:35:00,18.18,18.25,18.16,18.25,6800.0,18.18,18.25,18.16,18.25,6800.0
2005-09-09 12:40:00,18.24,18.25,18.24,18.25,2700.0,18.24,18.25,18.24,18.25,2700.0
2005-09-09 12:45:00,18.24,18.24,18.18,18.2,4100.0,18.24,18.24,18.18,18.2,4100.0
2005-09-09 12:50:00,18.2,18.2,18.14,18.15,11400.0,18.2,18.2,18.14,18.15,11400.0
2005-09-09 12:55:00,18.13,18.18,18.12,18.17,294900.0,18.13,18.18,18.12,18.17,294900.0
2005-09-09 13:00:00,18.17,18.18,18.15,18.15,3000.0,18.17,18.18,18.15,18.15,3000.0
2005-09-09 13:05:00,18.15,18.16,18.15,18.16,5800.0,18.15,18.16,18.15,18.16,5800.0
2005-09-09 13:10:00,18.16,18.2,18.16,18.17,4900.0,18.16,18.2,18.16,18.17,4900.0
2005-09-09 13:15:00,18.18,18.24,18.18,18.19,6000.0,18.18,18.24,18.18,18.19,6000.0
2005-09-09 13:20:00,18.2,18.25,18.2,18.25,2500.0,18.2,18.25,18.2,18.25,2500.0
2005-09-09 13:25:00,18.23,18.24,18.23,18.23,1400.0,18.23,18.24,18.23,18.23,1400.0
2005-09-09 13:30:00,18.25,18.25,18.23,18.24,4500.0,18.25,18.25,18.23,18.24,4500.0
2005-09-09 13:35:00,18.23,18.24,18.22,18.22,1300.0,18.23,18.24,18.22,18.22,1300.0
2005-09-09 13:40:00,18.22,18.23,18.22,18.22,800.0,18.22,18.23,18.22,18.22,800.0
2005-09-09 13:45:00,18.24,18.25,18.23,18.23,2100.0,18.24,18.25,18.23,18.23,2100.0
2005-09-09 13:50:00,18.24,18.25,18.24,18.24,1300.0,18.24,18.25,18.24,18.24,1300.0
2005-09-09 13:55:00,18.23,18.25,18.22,18.24,1300.0,18.23,18.25,18.22,18.24,1300.0
2005-09-09 14:00:00,18.24,18.24,18.22,18.22,3500.0,18.24,18.24,18.22,18.22,3500.0
2005-09-09 14:05:00,18.22,18.25,18.22,18.25,2300.0,18.22,18.25,18.22,18.25,2300.0
2005-09-09 14:10:00,18.25,18.25,18.23,18.23,5800.0,18.25,18.25,18.23,18.23,5800.0
2005-09-09 14:15:00,18.25,18.25,18.22,18.22,3600.0,18.25,18.25,18.22,18.22,3600.0
2005-09-09 14:20:00,18.22,18.34,18.22,18.33,15200.0,18.22,18.34,18.22,18.33,15200.0
2005-09-09 14:25:00,18.34,18.36,18.32,18.36,3100.0,18.34,18.36,18.32,18.36,3100.0
2005-09-09 14:30:00,18.36,18.38,18.33,18.36,4700.0,18.36,18.38,18.33,18.36,4700.0
2005-09-09 14:35:00,18.36,18.37,18.34,18.36,4000.0,18.36,18.37,18.34,18.36,4000.0
2005-09-09 14:40:00,18.36,18.37,18.35,18.35,1100.0,18.36,18.37,18.35,18.35,1100.0
2005-09-09 14:45:00,18.35,18.35,18.33,18.33,1700.0,18.35,18.35,18.33,18.33,1700.0
2005-09-09 14:50:00,18.33,18.37,18.31,18.36,6300.0,18.33,18.37,18.31,18.36,6300.0
2005-09-09 14:55:00,18.37,18.38,18.35,18.38,9500.0,18.37,18.38,18.35,18.38,9500.0
2005-09-09 15:00:00,18.39,18.4,18.37,18.39,5500.0,18.39,18.4,18.37,18.39,5500.0
2005-09-09 15:05:00,18.4,18.4,18.39,18.39,5100.0,18.4,18.4,18.39,18.39,5100.0
2005-09-09 15:10:00,18.39,18.45,18.39,18.44,12100.0,18.39,18.45,18.39,18.44,12100.0
2005-09-09 15:15:00,18.45,18.47,18.43,18.45,5100.0,18.45,18.47,18.43,18.45,5100.0
2005-09-09 15:20:00,18.45,18.49,18.44,18.49,11100.0,18.45,18.49,18.44,18.49,11100.0
2005-09-09 15:25:00,18.49,18.5,18.46,18.48,13900.0,18.49,18.5,18.46,18.48,13900.0
2005-09-09 15:30:00,18.48,18.49,18.46,18.46,15400.0,18.48,18.49,18.46,18.46,15400.0
2005-09-09 15:35:00,18.47,18.49,18.44,18.49,11500.0,18.47,18.49,18.44,18.49,11500.0
2005-09-09 15:40:00,18.48,18.5,18.45,18.49,23900.0,18.48,18.5,18.45,18.49,23900.0
2005-09-09 15:45:00,18.49,18.5,18.48,18.49,13000.0,18.49,18.5,18.48,18.49,13000.0
2005-09-09 15:50:00,18.5,18.5,18.38,18.44,22500.0,18.5,18.5,18.38,18.44,22500.0
2005-09-09 15:55:00,18.44,18.47,18.43,18.45,18500.0,18.44,18.47,18.43,18.45,18500.0
2005-09-12 09:30:00,18.49,18.5,18.42,18.45,17800.0,18.49,18.5,18.42,18.45,17800.0
2005-09-12 09:35:00,18.45,18.45,18.35,18.43,8200.0,18.45,18.45,18.35,18.43,8200.0
2005-09-12 09:40:00,18.44,18.85,18.39,18.8,35900.0,18.44,18.85,18.39,18.8,35900.0
2005-09-12 09:45:00,18.8,18.81,18.71,18.74,18000.0,18.8,18.81,18.71,18.74,18000.0
2005-09-12 09:50:00,18.73,18.77,18.7,18.77,16500.0,18.73,18.77,18.7,18.77,16500.0
2005-09-12 09:55:00,18.78,18.96,18.76,18.96,21000.0,18.78,18.96,18.76,18.96,21000.0
2005-09-12 10:00:00,18.94,18.96,18.85,18.93,37200.0,18.94,18.96,18.85,18.93,37200.0
2005-09-12 10:05:00,18.93,18.96,18.85,18.89,33700.0,18.93,18.96,18.85,18.89,33700.0
2005-09-12 10:10:00,18.9,18.92,18.85,18.87,18900.0,18.9,18.92,18.85,18.87,18900.0
2005-09-12 10:15:00,18.86,18.87,18.65,18.67,26600.0,18.86,18.87,18.65,18.67,26600.0
2005-09-12 10:20:00,18.68,18.8,18.67,18.75,13600.0,18.68,18.8,18.67,18.75,13600.0
2005-09-12 10:25:00,18.75,18.76,18.7,18.73,4500.0,18.75,18.76,18.7,18.73,4500.0
2005-09-12 10:30:00,18.72,18.75,18.65,18.65,6800.0,18.72,18.75,18.65,18.65,6800.0
2005-09-12 10:35:00,18.67,18.75,18.57,18.73,19600.0,18.67,18.75,18.57,18.73,19600.0
2005-09-12 10:40:00,18.69,18.72,18.66,18.72,3500.0,18.69,18.72,18.66,18.72,3500.0
2005-09-12 10:45:00,18.74,18.75,18.73,18.73,4800.0,18.74,18.75,18.73,18.73,4800.0
2005-09-12 10:50:00,18.72,18.72,18.53,18.58,21200.0,18.72,18.72,18.53,18.58,21200.0
2005-09-12 10:55:00,18.58,18.66,18.58,18.64,8700.0,18.58,18.66,18.58,18.64,8700.0
2005-09-12 11:00:00,18.67,18.7,18.65,18.68,5600.0,18.67,18.7,18.65,18.68,5600.0
2005-09-12 11:05:00,18.68,18.74,18.6,18.72,17800.0,18.68,18.74,18.6,18.72,17800.0
2005-09-12 11:10:00,18.72,18.72,18.62,18.64,5600.0,18.72,18.72,18.62,18.64,5600.0
2005-09-12 11:15:00,18.62,18.65,18.61,18.61,30200.0,18.62,18.65,18.61,18.61,30200.0
2005-09-12 11:20:00,18.61,18.63,18.52,18.58,15300.0,18.61,18.63,18.52,18.58,15300.0
2005-09-12 11:25:00,18.56,18.63,18.44,18.5,25400.0,18.56,18.63,18.44,18.5,25400.0
2005-09-12 11:30:00,18.5,18.52,18.41,18.44,10500.0,18.5,18.52,18.41,18.44,10500.0
2005-09-12 11:35:00,18.45,18.5,18.45,18.48,8700.0,18.45,18.5,18.45,18.48,8700.0
2005-09-12 11:40:00,18.46,18.48,18.45,18.46,3100.0,18.46,18.48,18.45,18.46,3100.0
2005-09-12 11:45:00,18.45,18.5,18.44,18.47,17300.0,18.45,18.5,18.44,18.47,17300.0
2005-09-12 11:50:00,18.45,18.58,18.4,18.53,15800.0,18.45,18.58,18.4,18.53,15800.0
2005-09-12 11:55:00,18.54,18.54,18.51,18.53,2000.0,18.54,18.54,18.51,18.53,2000.0
2005-09-12 12:00:00,18.5,18.6,18.5,18.6,7000.0,18.5,18.6,18.5,18.6,7000.0
2005-09-12 12:05:00,18.6,18.6,18.57,18.58,3300.0,18.6,18.6,18.57,18.58,3300.0
2005-09-12 12:10:00,18.55,18.6,18.55,18.6,2500.0,18.55,18.6,18.55,18.6,2500.0
2005-09-12 12:15:00,18.6,18.6,18.58,18.6,7000.0,18.6,18.6,18.58,18.6,7000.0
2005-09-12 12:20:00,18.57,18.64,18.56,18.64,10000.0,18.57,18.64,18.56,18.64,10000.0
2005-09-12 12:25:00,18.61,18.7,18.61,18.64,16700.0,18.61,18.7,18.61,18.64,16700.0
2005-09-12 12:30:00,18.66,18.68,18.63,18.68,9900.0,18.66,18.68,18.63,18.68,9900.0
2005-09-12 12:35:00,18.69,18.72,18.68,18.72,5300.0,18.69,18.72,18.68,18.72,5300.0
2005-09-12 12:40:00,18.71,18.73,18.7,18.72,10600.0,18.71,18.73,18.7,18.72,10600.0
2005-09-12 12:45:00,18.7,18.74,18.7,18.74,1200.0,18.7,18.74,18.7,18.74,1200.0
2005-09-12 12:50:00,18.74,18.75,18.67,18.67,7400.0,18.74,18.75,18.67,18.67,7400.0
2005-09-12 12:55:00,18.68,18.75,18.68,18.75,11400.0,18.68,18.75,18.68,18.75,11400.0
2005-09-12 13:00:00,18.75,18.79,18.73,18.74,3800.0,18.75,18.79,18.73,18.74,3800.0
2005-09-12 13:05:00,18.73,18.79,18.73,18.73,5100.0,18.73,18.79,18.73,18.73,5100.0
2005-09-12 13:10:00,18.76,18.82,18.7,18.76,33200.0,18.76,18.82,18.7,18.76,33200.0
2005-09-12 13:15:00,18.8,18.8,18.74,18.74,11400.0,18.8,18.8,18.74,18.74,11400.0
2005-09-12 13:20:00,18.74,18.75,18.74,18.75,500.0,18.74,18.75,18.74,18.75,500.0
2005-09-12 13:25:00,18.74,18.75,18.74,18.74,1000.0,18.74,18.75,18.74,18.74,1000.0
2005-09-12 13:30:00,18.74,18.76,18.7,18.76,13000.0,18.74,18.76,18.7,18.76,13000.0
2005-09-12 13:35:00,18.78,18.81,18.78,18.8,4900.0,18.78,18.81,18.78,18.8,4900.0
2005-09-12 13:40:00,18.8,18.8,18.77,18.79,800.0,18.8,18.8,18.77,18.79,800.0
2005-09-12 13:45:00,18.77,18.8,18.74,18.75,7600.0,18.77,18.8,18.74,18.75,7600.0
2005-09-12 13:50:00,18.77,18.77,18.76,18.76,200.0,18.77,18.77,18.76,18.76,200.0
2005-09-12 13:55:00,18.73,18.73,18.67,18.67,3600.0,18.73,18.73,18.67,18.67,3600.0
2005-09-12 14:00:00,18.66,18.77,18.66,18.71,9200.0,18.66,18.77,18.66,18.71,9200.0
2005-09-12 14:05:00,18.72,18.72,18.65,18.69,2400.0,18.72,18.72,18.65,18.69,2400.0
2005-09-12 14:10:00,18.68,18.73,18.68,18.71,1800.0,18.68,18.73,18.68,18.71,1800.0
2005-09-12 14:15:00,18.73,18.74,18.68,18.71,4200.0,18.73,18.74,18.68,18.71,4200.0
2005-09-12 14:20:00,18.72,18.78,18.71,18.76,18100.0,18.72,18.78,18.71,18.76,18100.0
2005-09-12 14:25:00,18.76,18.76,18.74,18.74,8600.0,18.76,18.76,18.74,18.74,8600.0
2005-09-12 14:30:00,18.74,18.76,18.68,18.73,13500.0,18.74,18.76,18.68,18.73,13500.0
2005-09-12 14:35:00,18.74,18.78,18.74,18.75,4400.0,18.74,18.78,18.74,18.75,4400.0
2005-09-12 14:40:00,18.75,18.81,18.73,18.81,5300.0,18.75,18.81,18.73,18.81,5300.0
2005-09-12 14:45:00,18.81,18.86,18.78,18.78,4100.0,18.81,18.86,18.78,18.78,4100.0
2005-09-12 14:50:00,18.78,18.79,18.76,18.79,2600.0,18.78,18.79,18.76,18.79,2600.0
2005-09-12 14:55:00,18.78,18.79,18.76,18.78,3500.0,18.78,18.79,18.76,18.78,3500.0
2005-09-12 15:00:00,18.78,18.78,18.66,18.68,6700.0,18.78,18.78,18.66,18.68,6700.0
2005-09-12 15:05:00,18.67,18.68,18.65,18.68,5700.0,18.67,18.68,18.65,18.68,5700.0
2005-09-12 15:10:00,18.67,18.76,18.67,18.76,10800.0,18.67,18.76,18.67,18.76,10800.0
2005-09-12 15:15:00,18.77,18.81,18.77,18.79,2900.0,18.77,18.81,18.77,18.79,2900.0
2005-09-12 15:20:00,18.79,18.8,18.76,18.77,7300.0,18.79,18.8,18.76,18.77,7300.0
2005-09-12 15:25:00,18.77,18.86,18.77,18.83,5900.0,18.77,18.86,18.77,18.83,5900.0
2005-09-12 15:30:00,18.84,18.84,18.8,18.81,8300.0,18.84,18.84,18.8,18.81,8300.0
2005-09-12 15:35:00,18.8,18.8,18.78,18.78,8100.0,18.8,18.8,18.78,18.78,8100.0
2005-09-12 15:40:00,18.78,18.81,18.78,18.78,8900.0,18.78,18.81,18.78,18.78,8900.0
2005-09-12 15:45:00,18.78,18.82,18.74,18.74,10200.0,18.78,18.82,18.74,18.74,10200.0
2005-09-12 15:50:00,18.75,18.76,18.7,18.71,21600.0,18.75,18.76,18.7,18.71,21600.0
2005-09-12 15:55:00,18.7,18.72,18.65,18.71,47100.0,18.7,18.72,18.65,18.71,47100.0
2005-09-13 09:30:00,18.78,18.78,18.65,18.75,15600.0,18.78,18.78,18.65,18.75,15600.0
2005-09-13 09:35:00,18.7,18.77,18.68,18.68,7100.0,18.7,18.77,18.68,18.68,7100.0
2005-09-13 09:40:00,18.7,18.7,18.67,18.67,11800.0,18.7,18.7,18.67,18.67,11800.0
2005-09-13 09:45:00,18.67,18.7,18.66,18.69,8500.0,18.67,18.7,18.66,18.69,8500.0
2005-09-13 09:50:00,18.71,18.78,18.68,18.7,9900.0,18.71,18.78,18.68,18.7,9900.0
2005-09-13 09:55:00,18.71,18.95,18.68,18.87,16400.0,18.71,18.95,18.68,18.87,16400.0
2005-09-13 10:00:00,18.87,18.88,18.75,18.75,13100.0,18.87,18.88,18.75,18.75,13100.0
2005-09-13 10:05:00,18.75,18.85,18.69,18.69,29600.0,18.75,18.85,18.69,18.69,29600.0
2005-09-13 10:10:00,18.7,18.77,18.68,18.74,25800.0,18.7,18.77,18.68,18.74,25800.0
2005-09-13 10:15:00,18.74,18.76,18.69,18.7,18900.0,18.74,18.76,18.69,18.7,18900.0
2005-09-13 10:20:00,18.7,18.73,18.7,18.7,11000.0,18.7,18.73,18.7,18.7,11000.0
2005-09-13 10:25:00,18.71,18.73,18.7,18.71,6400.0,18.71,18.73,18.7,18.71,6400.0
2005-09-13 10:30:00,18.71,18.71,18.67,18.71,10900.0,18.71,18.71,18.67,18.71,10900.0
2005-09-13 10:35:00,18.7,18.75,18.68,18.75,13000.0,18.7,18.75,18.68,18.75,13000.0
2005-09-13 10:40:00,18.75,18.77,18.71,18.72,10400.0,18.75,18.77,18.71,18.72,10400.0
2005-09-13 10:45:00,18.75,18.75,18.6,18.61,14000.0,18.75,18.75,18.6,18.61,14000.0
2005-09-13 10:50:00,18.61,18.65,18.6,18.65,6400.0,18.61,18.65,18.6,18.65,6400.0
2005-09-13 10:55:00,18.64,18.67,18.64,18.67,6200.0,18.64,18.67,18.64,18.67,6200.0
2005-09-13 11:00:00,18.67,18.68,18.63,18.68,21000.0,18.67,18.68,18.63,18.68,21000.0
2005-09-13 11:05:00,18.67,18.67,18.6,18.62,26900.0,18.67,18.67,18.6,18.62,26900.0
2005-09-13 11:10:00,18.64,18.68,18.6,18.68,8100.0,18.64,18.68,18.6,18.68,8100.0
2005-09-13 11:15:00,18.66,18.7,18.66,18.7,11600.0,18.66,18.7,18.66,18.7,11600.0
2005-09-13 11:20:00,18.7,18.77,18.7,18.76,8100.0,18.7,18.77,18.7,18.76,8100.0
2005-09-13 11:25:00,18.77,18.8,18.69,18.75,21100.0,18.77,18.8,18.69,18.75,21100.0
2005-09-13 11:30:00,18.75,18.78,18.71,18.76,11400.0,18.75,18.78,18.71,18.76,11400.0
2005-09-13 11:35:00,18.75,18.76,18.69,18.7,6800.0,18.75,18.76,18.69,18.7,6800.0
2005-09-13 11:40:00,18.7,18.75,18.7,18.74,6100.0,18.7,18.75,18.7,18.74,6100.0
2005-09-13 11:45:00,18.74,18.75,18.71,18.75,2900.0,18.74,18.75,18.71,18.75,2900.0
2005-09-13 11:50:00,18.74,18.76,18.73,18.73,5700.0,18.74,18.76,18.73,18.73,5700.0
2005-09-13 11:55:00,18.73,18.75,18.73,18.75,900.0,18.73,18.75,18.73,18.75,900.0
2005-09-13 12:00:00,18.75,18.75,18.66,18.69,14500.0,18.75,18.75,18.66,18.69,14500.0
2005-09-13 12:05:00,18.69,18.7,18.65,18.67,9700.0,18.69,18.7,18.65,18.67,9700.0
2005-09-13 12:10:00,18.68,18.69,18.68,18.68,2400.0,18.68,18.69,18.68,18.68,2400.0
2005-09-13 12:15:00,18.69,18.7,18.67,18.67,4100.0,18.69,18.7,18.67,18.67,4100.0
2005-09-13 12:20:00,18.69,18.7,18.67,18.69,3400.0,18.69,18.7,18.67,18.69,3400.0
2005-09-13 12:25:00,18.66,18.7,18.66,18.7,2500.0,18.66,18.7,18.66,18.7,2500.0
2005-09-13 12:30:00,18.69,18.7,18.66,18.69,4400.0,18.69,18.7,18.66,18.69,4400.0
2005-09-13 12:35:00,18.67,18.67,18.65,18.65,16800.0,18.67,18.67,18.65,18.65,16800.0
2005-09-13 12:40:00,18.65,18.65,18.64,18.65,3000.0,18.65,18.65,18.64,18.65,3000.0
2005-09-13 12:45:00,18.65,18.65,18.61,18.63,5100.0,18.65,18.65,18.61,18.63,5100.0
2005-09-13 12:50:00,18.64,18.65,18.62,18.62,4200.0,18.64,18.65,18.62,18.62,4200.0
2005-09-13 12:55:00,18.64,18.67,18.64,18.67,6400.0,18.64,18.67,18.64,18.67,6400.0
2005-09-13 13:00:00,18.67,18.67,18.66,18.67,3200.0,18.67,18.67,18.66,18.67,3200.0
2005-09-13 13:05:00,18.67,18.67,18.65,18.67,11400.0,18.67,18.67,18.65,18.67,11400.0
2005-09-13 13:10:00,18.68,18.71,18.66,18.7,4700.0,18.68,18.71,18.66,18.7,4700.0
2005-09-13 13:15:00,18.7,18.71,18.69,18.69,4100.0,18.7,18.71,18.69,18.69,4100.0
2005-09-13 13:20:00,18.69,18.69,18.66,18.68,6700.0,18.69,18.69,18.66,18.68,6700.0
2005-09-13 13:25:00,18.68,18.69,18.68,18.69,1500.0,18.68,18.69,18.68,18.69,1500.0
2005-09-13 13:30:00,18.69,18.69,18.69,18.69,4300.0,18.69,18.69,18.69,18.69,4300.0
2005-09-13 13:35:00,18.7,18.77,18.67,18.76,10600.0,18.7,18.77,18.67,18.76,10600.0
2005-09-13 13:40:00,18.75,18.79,18.75,18.76,9300.0,18.75,18.79,18.75,18.76,9300.0
2005-09-13 13:45:00,18.75,18.77,18.75,18.77,6500.0,18.75,18.77,18.75,18.77,6500.0
2005-09-13 13:50:00,18.77,18.77,18.76,18.76,1800.0,18.77,18.77,18.76,18.76,1800.0
2005-09-13 13:55:00,18.77,18.77,18.75,18.76,6200.0,18.77,18.77,18.75,18.76,6200.0
2005-09-13 14:00:00,18.76,18.77,18.75,18.75,13700.0,18.76,18.77,18.75,18.75,13700.0
2005-09-13 14:05:00,18.76,18.88,18.76,18.87,12600.0,18.76,18.88,18.76,18.87,12600.0
2005-09-13 14:10:00,18.87,18.91,18.8,18.83,12200.0,18.87,18.91,18.8,18.83,12200.0
2005-09-13 14:15:00,18.83,18.93,18.83,18.87,15800.0,18.83,18.93,18.83,18.87,15800.0
2005-09-13 14:20:00,18.87,18.91,18.81,18.83,6100.0,18.87,18.91,18.81,18.83,6100.0
2005-09-13 14:25:00,18.83,18.86,18.82,18.86,4800.0,18.83,18.86,18.82,18.86,4800.0
2005-09-13 14:30:00,18.86,18.9,18.85,18.9,11400.0,18.86,18.9,18.85,18.9,11400.0
2005-09-13 14:35:00,18.9,18.9,18.85,18.89,7500.0,18.9,18.9,18.85,18.89,7500.0
2005-09-13 14:40:00,18.89,18.91,18.84,18.91,8500.0,18.89,18.91,18.84,18.91,8500.0
2005-09-13 14:45:00,18.92,18.92,18.87,18.88,5900.0,18.92,18.92,18.87,18.88,5900.0
2005-09-13 14:50:00,18.89,18.91,18.82,18.87,13100.0,18.89,18.91,18.82,18.87,13100.0
2005-09-13 14:55:00,18.87,18.9,18.86,18.86,7800.0,18.87,18.9,18.86,18.86,7800.0
2005-09-13 15:00:00,18.87,18.87,18.78,18.78,11800.0,18.87,18.87,18.78,18.78,11800.0
2005-09-13 15:05:00,18.77,18.77,18.71,18.76,27400.0,18.77,18.77,18.71,18.76,27400.0
2005-09-13 15:10:00,18.77,18.81,18.73,18.81,9700.0,18.77,18.81,18.73,18.81,9700.0
2005-09-13 15:15:00,18.81,18.86,18.8,18.84,12200.0,18.81,18.86,18.8,18.84,12200.0
2005-09-13 15:20:00,18.83,18.88,18.82,18.88,22500.0,18.83,18.88,18.82,18.88,22500.0
2005-09-13 15:25:00,18.88,18.92,18.87,18.92,15400.0,18.88,18.92,18.87,18.92,15400.0
2005-09-13 15:30:00,18.92,18.96,18.9,18.94,22600.0,18.92,18.96,18.9,18.94,22600.0
2005-09-13 15:35:00,18.94,18.96,18.92,18.93,16100.0,18.94,18.96,18.92,18.93,16100.0
2005-09-13 15:40:00,18.94,18.94,18.86,18.86,19000.0,18.94,18.94,18.86,18.86,19000.0
2005-09-13 15:45:00,18.86,18.95,18.85,18.92,81100.0,18.86,18.95,18.85,18.92,81100.0
2005-09-13 15:50:00,18.93,18.98,18.81,18.91,33000.0,18.93,18.98,18.81,18.91,33000.0
2005-09-13 15:55:00,18.9,18.94,18.87,18.87,21600.0,18.9,18.94,18.87,18.87,21600.0
2005-09-14 09:30:00,18.9,19.01,18.83,18.98,28600.0,18.9,19.01,18.83,18.98,28600.0
2005-09-14 09:35:00,18.93,18.96,18.65,18.75,11200.0,18.93,18.96,18.65,18.75,11200.0
2005-09-14 09:40:00,18.83,18.84,18.71,18.72,4200.0,18.83,18.84,18.71,18.72,4200.0
2005-09-14 09:45:00,18.74,18.74,18.72,18.74,2500.0,18.74,18.74,18.72,18.74,2500.0
2005-09-14 09:50:00,18.72,18.75,18.65,18.68,10300.0,18.72,18.75,18.65,18.68,10300.0
2005-09-14 09:55:00,18.7,18.7,18.61,18.64,11600.0,18.7,18.7,18.61,18.64,11600.0
2005-09-14 10:00:00,18.61,18.62,18.6,18.6,14100.0,18.61,18.62,18.6,18.6,14100.0
2005-09-14 10:05:00,18.62,18.69,18.6,18.66,3600.0,18.62,18.69,18.6,18.66,3600.0
2005-09-14 10:10:00,18.66,18.67,18.63,18.67,1100.0,18.66,18.67,18.63,18.67,1100.0
2005-09-14 10:15:00,18.65,18.79,18.65,18.79,6600.0,18.65,18.79,18.65,18.79,6600.0
2005-09-14 10:20:00,18.79,18.79,18.72,18.73,3600.0,18.79,18.79,18.72,18.73,3600.0
2005-09-14 10:25:00,18.71,18.71,18.61,18.61,8900.0,18.71,18.71,18.61,18.61,8900.0
2005-09-14 10:30:00,18.6,18.76,18.6,18.72,8100.0,18.6,18.76,18.6,18.72,8100.0
2005-09-14 10:35:00,18.72,18.72,18.64,18.64,5700.0,18.72,18.72,18.64,18.64,5700.0
2005-09-14 10:40:00,18.66,18.7,18.63,18.67,5100.0,18.66,18.7,18.63,18.67,5100.0
2005-09-14 10:45:00,18.69,18.69,18.65,18.67,4400.0,18.69,18.69,18.65,18.67,4400.0
2005-09-14 10:50:00,18.66,18.72,18.66,18.72,4100.0,18.66,18.72,18.66,18.72,4100.0
2005-09-14 10:55:00,18.7,18.7,18.61,18.61,3700.0,18.7,18.7,18.61,18.61,3700.0
2005-09-14 11:00:00,18.63,18.65,18.57,18.6,8900.0,18.63,18.65,18.57,18.6,8900.0
2005-09-14 11:05:00,18.59,18.7,18.58,18.7,5700.0,18.59,18.7,18.58,18.7,5700.0
2005-09-14 11:10:00,18.69,18.69,18.65,18.65,2200.0,18.69,18.69,18.65,18.65,2200.0
2005-09-14 11:15:00,18.65,18.65,18.61,18.63,2700.0,18.65,18.65,18.61,18.63,2700.0
2005-09-14 11:20:00,18.63,18.64,18.58,18.6,7800.0,18.63,18.64,18.58,18.6,7800.0
2005-09-14 11:25:00,18.6,18.63,18.59,18.63,2700.0,18.6,18.63,18.59,18.63,2700.0
2005-09-14 11:30:00,18.64,18.65,18.6,18.63,5800.0,18.64,18.65,18.6,18.63,5800.0
2005-09-14 11:35:00,18.64,18.66,18.64,18.65,3200.0,18.64,18.66,18.64,18.65,3200.0
2005-09-14 11:40:00,18.64,18.64,18.61,18.62,4700.0,18.64,18.64,18.61,18.62,4700.0
2005-09-14 11:45:00,18.62,18.64,18.61,18.63,1900.0,18.62,18.64,18.61,18.63,1900.0
2005-09-14 11:50:00,18.62,18.63,18.6,18.63,1500.0,18.62,18.63,18.6,18.63,1500.0
2005-09-14 11:55:00,18.6,18.61,18.59,18.61,4300.0,18.6,18.61,18.59,18.61,4300.0
2005-09-14 12:00:00,18.6,18.62,18.59,18.61,7300.0,18.6,18.62,18.59,18.61,7300.0
2005-09-14 12:05:00,18.61,18.62,18.6,18.6,3800.0,18.61,18.62,18.6,18.6,3800.0
2005-09-14 12:10:00,18.6,18.61,18.6,18.6,12700.0,18.6,18.61,18.6,18.6,12700.0
2005-09-14 12:15:00,18.6,18.6,18.58,18.59,5200.0,18.6,18.6,18.58,18.59,5200.0
2005-09-14 12:20:00,18.59,18.61,18.58,18.61,4500.0,18.59,18.61,18.58,18.61,4500.0
2005-09-14 12:25:00,18.61,18.63,18.58,18.58,9600.0,18.61,18.63,18.58,18.58,9600.0
2005-09-14 12:30:00,18.58,18.58,18.53,18.54,9500.0,18.58,18.58,18.53,18.54,9500.0
2005-09-14 12:35:00,18.54,18.55,18.46,18.49,21200.0,18.54,18.55,18.46,18.49,21200.0
2005-09-14 12:40:00,18.47,18.49,18.45,18.49,8700.0,18.47,18.49,18.45,18.49,8700.0
2005-09-14 12:45:00,18.48,18.53,18.46,18.48,12700.0,18.48,18.53,18.46,18.48,12700.0
2005-09-14 12:50:00,18.49,18.52,18.49,18.52,4500.0,18.49,18.52,18.49,18.52,4500.0
2005-09-14 12:55:00,18.53,18.59,18.5,18.53,4600.0,18.53,18.59,18.5,18.53,4600.0
2005-09-14 13:00:00,18.53,18.54,18.5,18.54,9200.0,18.53,18.54,18.5,18.54,9200.0
2005-09-14 13:05:00,18.55,18.65,18.54,18.56,12300.0,18.55,18.65,18.54,18.56,12300.0
2005-09-14 13:10:00,18.56,18.56,18.5,18.51,4100.0,18.56,18.56,18.5,18.51,4100.0
2005-09-14 13:15:00,18.5,18.53,18.5,18.53,2600.0,18.5,18.53,18.5,18.53,2600.0
2005-09-14 13:20:00,18.51,18.51,18.5,18.51,2200.0,18.51,18.51,18.5,18.51,2200.0
2005-09-14 13:25:00,18.51,18.51,18.5,18.5,2600.0,18.51,18.51,18.5,18.5,2600.0
2005-09-14 13:30:00,18.5,18.53,18.5,18.52,3100.0,18.5,18.53,18.5,18.52,3100.0
2005-09-14 13:35:00,18.51,18.51,18.47,18.51,9800.0,18.51,18.51,18.47,18.51,9800.0
2005-09-14 13:40:00,18.51,18.51,18.5,18.51,11000.0,18.51,18.51,18.5,18.51,11000.0
2005-09-14 13:45:00,18.51,18.54,18.51,18.51,2200.0,18.51,18.54,18.51,18.51,2200.0
2005-09-14 13:50:00,18.52,18.54,18.51,18.52,9200.0,18.52,18.54,18.51,18.52,9200.0
2005-09-14 13:55:00,18.52,18.59,18.52,18.57,13000.0,18.52,18.59,18.52,18.57,13000.0
2005-09-14 14:00:00,18.59,18.59,18.51,18.51,9000.0,18.59,18.59,18.51,18.51,9000.0
2005-09-14 14:05:00,18.51,18.52,18.51,18.51,8000.0,18.51,18.52,18.51,18.51,8000.0
2005-09-14 14:10:00,18.52,18.61,18.52,18.52,21800.0,18.52,18.61,18.52,18.52,21800.0
2005-09-14 14:15:00,18.51,18.52,18.48,18.48,9700.0,18.51,18.52,18.48,18.48,9700.0
2005-09-14 14:20:00,18.48,18.51,18.48,18.48,3900.0,18.48,18.51,18.48,18.48,3900.0
2005-09-14 14:25:00,18.47,18.49,18.47,18.49,5000.0,18.47,18.49,18.47,18.49,5000.0
2005-09-14 14:30:00,18.48,18.51,18.47,18.49,11000.0,18.48,18.51,18.47,18.49,11000.0
2005-09-14 14:35:00,18.49,18.5,18.47,18.47,4500.0,18.49,18.5,18.47,18.47,4500.0
2005-09-14 14:40:00,18.47,18.48,18.47,18.48,3500.0,18.47,18.48,18.47,18.48,3500.0
2005-09-14 14:45:00,18.47,18.47,18.44,18.45,5800.0,18.47,18.47,18.44,18.45,5800.0
2005-09-14 14:50:00,18.45,18.45,18.43,18.43,3500.0,18.45,18.45,18.43,18.43,3500.0
2005-09-14 14:55:00,18.43,18.43,18.41,18.41,4100.0,18.43,18.43,18.41,18.41,4100.0
2005-09-14 15:00:00,18.41,18.42,18.25,18.25,46900.0,18.41,18.42,18.25,18.25,46900.0
2005-09-14 15:05:00,18.25,18.36,18.24,18.32,12400.0,18.25,18.36,18.24,18.32,12400.0
2005-09-14 15:10:00,18.33,18.36,18.33,18.36,4300.0,18.33,18.36,18.33,18.36,4300.0
2005-09-14 15:15:00,18.37,18.39,18.36,18.37,6000.0,18.37,18.39,18.36,18.37,6000.0
2005-09-14 15:20:00,18.37,18.38,18.34,18.34,8900.0,18.37,18.38,18.34,18.34,8900.0
2005-09-14 15:25:00,18.35,18.36,18.34,18.36,7100.0,18.35,18.36,18.34,18.36,7100.0
2005-09-14 15:30:00,18.36,18.4,18.36,18.4,16600.0,18.36,18.4,18.36,18.4,16600.0
2005-09-14 15:35:00,18.4,18.53,18.39,18.52,30000.0,18.4,18.53,18.39,18.52,30000.0
2005-09-14 15:40:00,18.52,18.52,18.44,18.44,10800.0,18.52,18.52,18.44,18.44,10800.0
2005-09-14 15:45:00,18.44,18.45,18.42,18.44,14500.0,18.44,18.45,18.42,18.44,14500.0
2005-09-14 15:50:00,18.44,18.45,18.35,18.36,13500.0,18.44,18.45,18.35,18.36,13500.0
2005-09-14 15:55:00,18.37,18.42,18.36,18.36,32700.0,18.37,18.42,18.36,18.36,32700.0
2005-09-15 09:30:00,18.5,18.53,18.45,18.53,21600.0,18.5,18.53,18.45,18.53,21600.0
2005-09-15 09:35:00,18.53,18.54,18.45,18.5,4600.0,18.53,18.54,18.45,18.5,4600.0
2005-09-15 09:40:00,18.5,18.56,18.47,18.55,8000.0,18.5,18.56,18.47,18.55,8000.0
2005-09-15 09:45:00,18.55,18.62,18.55,18.56,11900.0,18.55,18.62,18.55,18.56,11900.0
2005-09-15 09:50:00,18.57,18.68,18.56,18.65,17200.0,18.57,18.68,18.56,18.65,17200.0
2005-09-15 09:55:00,18.64,18.67,18.61,18.67,5800.0,18.64,18.67,18.61,18.67,5800.0
2005-09-15 10:00:00,18.67,18.7,18.67,18.69,6900.0,18.67,18.7,18.67,18.69,6900.0
2005-09-15 10:05:00,18.69,18.69,18.6,18.61,40000.0,18.69,18.69,18.6,18.61,40000.0
2005-09-15 10:10:00,18.59,18.73,18.53,18.73,13100.0,18.59,18.73,18.53,18.73,13100.0
2005-09-15 10:15:00,18.73,18.73,18.65,18.65,9200.0,18.73,18.73,18.65,18.65,9200.0
2005-09-15 10:20:00,18.66,18.7,18.64,18.66,9200.0,18.66,18.7,18.64,18.66,9200.0
2005-09-15 10:25:00,18.66,18.7,18.64,18.65,13200.0,18.66,18.7,18.64,18.65,13200.0
2005-09-15 10:30:00,18.68,18.72,18.67,18.67,57500.0,18.68,18.72,18.67,18.67,57500.0
2005-09-15 10:35:00,18.69,18.74,18.68,18.68,34100.0,18.69,18.74,18.68,18.68,34100.0
2005-09-15 10:40:00,18.65,18.65,18.6,18.6,3000.0,18.65,18.65,18.6,18.6,3000.0
2005-09-15 10:45:00,18.6,18.63,18.6,18.6,5500.0,18.6,18.63,18.6,18.6,5500.0
2005-09-15 10:50:00,18.6,18.73,18.6,18.72,8200.0,18.6,18.73,18.6,18.72,8200.0
2005-09-15 10:55:00,18.7,18.73,18.62,18.7,28800.0,18.7,18.73,18.62,18.7,28800.0
2005-09-15 11:00:00,18.69,18.69,18.64,18.67,2500.0,18.69,18.69,18.64,18.67,2500.0
2005-09-15 11:05:00,18.7,18.7,18.66,18.66,1700.0,18.7,18.7,18.66,18.66,1700.0
2005-09-15 11:10:00,18.66,18.66,18.65,18.65,2800.0,18.66,18.66,18.65,18.65,2800.0
2005-09-15 11:15:00,18.66,18.74,18.64,18.74,10700.0,18.66,18.74,18.64,18.74,10700.0
2005-09-15 11:20:00,18.72,18.74,18.72,18.74,3000.0,18.72,18.74,18.72,18.74,3000.0
2005-09-15 11:25:00,18.74,18.75,18.71,18.72,6300.0,18.74,18.75,18.71,18.72,6300.0
2005-09-15 11:30:00,18.74,18.74,18.65,18.65,3200.0,18.74,18.74,18.65,18.65,3200.0
2005-09-15 11:35:00,18.65,18.66,18.64,18.64,600.0,18.65,18.66,18.64,18.64,600.0
2005-09-15 11:40:00,18.66,18.73,18.66,18.72,4100.0,18.66,18.73,18.66,18.72,4100.0
2005-09-15 11:45:00,18.73,18.74,18.71,18.73,6300.0,18.73,18.74,18.71,18.73,6300.0
2005-09-15 11:50:00,18.74,18.75,18.72,18.72,6500.0,18.74,18.75,18.72,18.72,6500.0
2005-09-15 11:55:00,18.72,18.73,18.68,18.69,5000.0,18.72,18.73,18.68,18.69,5000.0
2005-09-15 12:00:00,18.7,18.7,18.68,18.69,3800.0,18.7,18.7,18.68,18.69,3800.0
2005-09-15 12:05:00,18.69,18.72,18.67,18.68,10200.0,18.69,18.72,18.67,18.68,10200.0
2005-09-15 12:10:00,18.69,18.73,18.69,18.71,6400.0,18.69,18.73,18.69,18.71,6400.0
2005-09-15 12:15:00,18.73,18.73,18.71,18.71,3700.0,18.73,18.73,18.71,18.71,3700.0
2005-09-15 12:20:00,18.7,18.72,18.69,18.69,7500.0,18.7,18.72,18.69,18.69,7500.0
2005-09-15 12:25:00,18.69,18.7,18.68,18.7,1500.0,18.69,18.7,18.68,18.7,1500.0
2005-09-15 12:30:00,18.68,18.7,18.68,18.69,2900.0,18.68,18.7,18.68,18.69,2900.0
2005-09-15 12:35:00,18.68,18.7,18.67,18.7,1800.0,18.68,18.7,18.67,18.7,1800.0
2005-09-15 12:40:00,18.69,18.72,18.69,18.7,2200.0,18.69,18.72,18.69,18.7,2200.0
2005-09-15 12:45:00,18.7,18.73,18.7,18.73,2400.0,18.7,18.73,18.7,18.73,2400.0
2005-09-15 12:50:00,18.7,18.7,18.69,18.7,1300.0,18.7,18.7,18.69,18.7,1300.0
2005-09-15 12:55:00,18.71,18.71,18.68,18.7,2200.0,18.71,18.71,18.68,18.7,2200.0
2005-09-15 13:00:00,18.7,18.73,18.7,18.7,6000.0,18.7,18.73,18.7,18.7,6000.0
2005-09-15 13:05:00,18.69,18.73,18.69,18.73,3900.0,18.69,18.73,18.69,18.73,3900.0
2005-09-15 13:10:00,18.73,18.75,18.71,18.71,5600.0,18.73,18.75,18.71,18.71,5600.0
2005-09-15 13:15:00,18.74,18.75,18.7,18.72,4800.0,18.74,18.75,18.7,18.72,4800.0
2005-09-15 13:20:00,18.71,18.71,18.71,18.71,200.0,18.71,18.71,18.71,18.71,200.0
2005-09-15 13:25:00,18.72,18.73,18.7,18.73,4500.0,18.72,18.73,18.7,18.73,4500.0
2005-09-15 13:30:00,18.73,18.73,18.7,18.71,4000.0,18.73,18.73,18.7,18.71,4000.0
2005-09-15 13:35:00,18.7,18.71,18.7,18.71,4100.0,18.7,18.71,18.7,18.71,4100.0
2005-09-15 13:40:00,18.72,18.76,18.7,18.76,28300.0,18.72,18.76,18.7,18.76,28300.0
2005-09-15 13:45:00,18.76,18.9,18.74,18.8,24600.0,18.76,18.9,18.74,18.8,24600.0
2005-09-15 13:50:00,18.82,18.9,18.78,18.87,9500.0,18.82,18.9,18.78,18.87,9500.0
2005-09-15 13:55:00,18.87,18.88,18.83,18.87,12200.0,18.87,18.88,18.83,18.87,12200.0
2005-09-15 14:00:00,18.85,18.89,18.84,18.86,6800.0,18.85,18.89,18.84,18.86,6800.0
2005-09-15 14:05:00,18.86,18.87,18.84,18.86,4000.0,18.86,18.87,18.84,18.86,4000.0
2005-09-15 14:10:00,18.87,18.89,18.85,18.85,2400.0,18.87,18.89,18.85,18.85,2400.0
2005-09-15 14:15:00,18.85,18.86,18.85,18.86,3900.0,18.85,18.86,18.85,18.86,3900.0
2005-09-15 14:20:00,18.85,18.86,18.84,18.86,3800.0,18.85,18.86,18.84,18.86,3800.0
2005-09-15 14:25:00,18.85,18.86,18.83,18.85,6900.0,18.85,18.86,18.83,18.85,6900.0
2005-09-15 14:30:00,18.86,18.91,18.83,18.91,10400.0,18.86,18.91,18.83,18.91,10400.0
2005-09-15 14:35:00,18.91,18.94,18.9,18.94,9800.0,18.91,18.94,18.9,18.94,9800.0
2005-09-15 14:40:00,18.94,18.96,18.93,18.95,13000.0,18.94,18.96,18.93,18.95,13000.0
2005-09-15 14:45:00,18.94,18.94,18.86,18.89,7300.0,18.94,18.94,18.86,18.89,7300.0
2005-09-15 14:50:00,18.88,18.93,18.83,18.93,11800.0,18.88,18.93,18.83,18.93,11800.0
2005-09-15 14:55:00,18.93,18.93,18.9,18.9,1500.0,18.93,18.93,18.9,18.9,1500.0
2005-09-15 15:00:00,18.9,18.9,18.87,18.87,10000.0,18.9,18.9,18.87,18.87,10000.0
2005-09-15 15:05:00,18.87,18.87,18.85,18.86,9400.0,18.87,18.87,18.85,18.86,9400.0
2005-09-15 15:10:00,18.88,18.9,18.86,18.89,9500.0,18.88,18.9,18.86,18.89,9500.0
2005-09-15 15:15:00,18.89,18.91,18.88,18.89,5700.0,18.89,18.91,18.88,18.89,5700.0
2005-09-15 15:20:00,18.89,18.91,18.88,18.89,12600.0,18.89,18.91,18.88,18.89,12600.0
2005-09-15 15:25:00,18.88,18.93,18.88,18.9,7100.0,18.88,18.93,18.88,18.9,7100.0
2005-09-15 15:30:00,18.9,18.91,18.87,18.88,22100.0,18.9,18.91,18.87,18.88,22100.0
2005-09-15 15:35:00,18.88,18.89,18.87,18.89,14900.0,18.88,18.89,18.87,18.89,14900.0
2005-09-15 15:40:00,18.9,18.9,18.87,18.89,8600.0,18.9,18.9,18.87,18.89,8600.0
2005-09-15 15:45:00,18.87,18.94,18.87,18.93,18500.0,18.87,18.94,18.87,18.93,18500.0
2005-09-15 15:50:00,18.93,19.0,18.9,18.9,34400.0,18.93,19.0,18.9,18.9,34400.0
2005-09-15 15:55:00,18.9,18.96,18.86,18.9,37200.0,18.9,18.96,18.86,18.9,37200.0
2005-09-16 09:30:00,18.87,19.09,18.87,19.06,1045700.0,18.87,19.09,18.87,19.06,1045700.0
2005-09-16 09:35:00,19.04,19.11,18.87,19.02,81200.0,19.04,19.11,18.87,19.02,81200.0
2005-09-16 09:40:00,19.04,19.46,19.04,19.35,74400.0,19.04,19.46,19.04,19.35,74400.0
2005-09-16 09:45:00,19.35,19.38,19.08,19.26,34200.0,19.35,19.38,19.08,19.26,34200.0
2005-09-16 09:50:00,19.31,19.31,19.22,19.3,14700.0,19.31,19.31,19.22,19.3,14700.0
2005-09-16 09:55:00,19.31,19.6,19.31,19.5,55000.0,19.31,19.6,19.31,19.5,55000.0
2005-09-16 10:00:00,19.5,19.79,19.48,19.74,74300.0,19.5,19.79,19.48,19.74,74300.0
2005-09-16 10:05:00,19.75,19.82,19.55,19.55,43200.0,19.75,19.82,19.55,19.55,43200.0
2005-09-16 10:10:00,19.57,19.65,19.45,19.48,92900.0,19.57,19.65,19.45,19.48,92900.0
2005-09-16 10:15:00,19.47,19.51,19.35,19.38,28800.0,19.47,19.51,19.35,19.38,28800.0
2005-09-16 10:20:00,19.37,19.37,19.14,19.14,48300.0,19.37,19.37,19.14,19.14,48300.0
2005-09-16 10:25:00,19.14,19.38,19.12,19.29,22000.0,19.14,19.38,19.12,19.29,22000.0
2005-09-16 10:30:00,19.25,19.26,19.13,19.14,16300.0,19.25,19.26,19.13,19.14,16300.0
2005-09-16 10:35:00,19.13,19.36,19.11,19.34,32900.0,19.13,19.36,19.11,19.34,32900.0
2005-09-16 10:40:00,19.32,19.38,19.25,19.28,12600.0,19.32,19.38,19.25,19.28,12600.0
2005-09-16 10:45:00,19.31,19.48,19.2,19.3,19900.0,19.31,19.48,19.2,19.3,19900.0
2005-09-16 10:50:00,19.33,19.44,19.3,19.44,10400.0,19.33,19.44,19.3,19.44,10400.0
2005-09-16 10:55:00,19.44,19.44,19.2,19.4,31000.0,19.44,19.44,19.2,19.4,31000.0
2005-09-16 11:00:00,19.41,19.41,19.37,19.37,8000.0,19.41,19.41,19.37,19.37,8000.0
2005-09-16 11:05:00,19.37,19.37,19.33,19.33,3500.0,19.37,19.37,19.33,19.33,3500.0
2005-09-16 11:10:00,19.32,19.33,19.25,19.29,15900.0,19.32,19.33,19.25,19.29,15900.0
2005-09-16 11:15:00,19.25,19.3,19.25,19.25,12600.0,19.25,19.3,19.25,19.25,12600.0
2005-09-16 11:20:00,19.25,19.29,19.25,19.27,5300.0,19.25,19.29,19.25,19.27,5300.0
2005-09-16 11:25:00,19.27,19.27,19.26,19.26,2300.0,19.27,19.27,19.26,19.26,2300.0
2005-09-16 11:30:00,19.25,19.26,19.22,19.23,16900.0,19.25,19.26,19.22,19.23,16900.0
2005-09-16 11:35:00,19.24,19.24,19.16,19.2,6300.0,19.24,19.24,19.16,19.2,6300.0
2005-09-16 11:40:00,19.17,19.3,19.17,19.27,12000.0,19.17,19.3,19.17,19.27,12000.0
2005-09-16 11:45:00,19.25,19.25,19.21,19.23,4900.0,19.25,19.25,19.21,19.23,4900.0
2005-09-16 11:50:00,19.23,19.23,19.17,19.18,3700.0,19.23,19.23,19.17,19.18,3700.0
2005-09-16 11:55:00,19.2,19.21,19.19,19.2,6900.0,19.2,19.21,19.19,19.2,6900.0
2005-09-16 12:00:00,19.19,19.2,19.18,19.19,2200.0,19.19,19.2,19.18,19.19,2200.0
2005-09-16 12:05:00,19.18,19.18,19.12,19.12,10000.0,19.18,19.18,19.12,19.12,10000.0
2005-09-16 12:10:00,19.14,19.16,19.13,19.15,5700.0,19.14,19.16,19.13,19.15,5700.0
2005-09-16 12:15:00,19.14,19.2,19.14,19.19,6500.0,19.14,19.2,19.14,19.19,6500.0
2005-09-16 12:20:00,19.18,19.18,19.15,19.16,3300.0,19.18,19.18,19.15,19.16,3300.0
2005-09-16 12:25:00,19.15,19.17,19.15,19.17,4000.0,19.15,19.17,19.15,19.17,4000.0
2005-09-16 12:30:00,19.2,19.2,19.18,19.19,3500.0,19.2,19.2,19.18,19.19,3500.0
2005-09-16 12:35:00,19.18,19.19,19.17,19.19,5100.0,19.18,19.19,19.17,19.19,5100.0
2005-09-16 12:40:00,19.18,19.34,19.17,19.34,7900.0,19.18,19.34,19.17,19.34,7900.0
2005-09-16 12:45:00,19.33,19.33,19.27,19.27,5300.0,19.33,19.33,19.27,19.27,5300.0
2005-09-16 12:50:00,19.26,19.26,19.23,19.23,2400.0,19.26,19.26,19.23,19.23,2400.0
2005-09-16 12:55:00,19.24,19.34,19.24,19.31,7200.0,19.24,19.34,19.24,19.31,7200.0
2005-09-16 13:00:00,19.3,19.3,19.23,19.23,4800.0,19.3,19.3,19.23,19.23,4800.0
2005-09-16 13:05:00,19.23,19.23,19.19,19.19,3700.0,19.23,19.23,19.19,19.19,3700.0
2005-09-16 13:10:00,19.18,19.18,19.12,19.12,13200.0,19.18,19.18,19.12,19.12,13200.0
2005-09-16 13:15:00,19.12,19.23,19.1,19.13,16800.0,19.12,19.23,19.1,19.13,16800.0
2005-09-16 13:20:00,19.13,19.15,19.11,19.15,3900.0,19.13,19.15,19.11,19.15,3900.0
2005-09-16 13:25:00,19.14,19.21,19.14,19.21,25600.0,19.14,19.21,19.14,19.21,25600.0
2005-09-16 13:30:00,19.2,19.28,19.2,19.27,9300.0,19.2,19.28,19.2,19.27,9300.0
2005-09-16 13:35:00,19.28,19.49,19.18,19.49,37900.0,19.28,19.49,19.18,19.49,37900.0
2005-09-16 13:40:00,19.48,19.48,19.4,19.41,10400.0,19.48,19.48,19.4,19.41,10400.0
2005-09-16 13:45:00,19.44,19.44,19.34,19.38,5700.0,19.44,19.44,19.34,19.38,5700.0
2005-09-16 13:50:00,19.38,19.4,19.36,19.36,4800.0,19.38,19.4,19.36,19.36,4800.0
2005-09-16 13:55:00,19.36,19.36,19.3,19.33,5300.0,19.36,19.36,19.3,19.33,5300.0
2005-09-16 14:00:00,19.32,19.43,19.32,19.36,13400.0,19.32,19.43,19.32,19.36,13400.0
2005-09-16 14:05:00,19.35,19.35,19.31,19.31,7400.0,19.35,19.35,19.31,19.31,7400.0
2005-09-16 14:10:00,19.32,19.32,19.3,19.3,6200.0,19.32,19.32,19.3,19.3,6200.0
2005-09-16 14:15:00,19.3,19.32,19.3,19.32,11100.0,19.3,19.32,19.3,19.32,11100.0
2005-09-16 14:20:00,19.32,19.33,19.31,19.32,6800.0,19.32,19.33,19.31,19.32,6800.0
2005-09-16 14:25:00,19.32,19.34,19.31,19.32,17400.0,19.32,19.34,19.31,19.32,17400.0
2005-09-16 14:30:00,19.32,19.36,19.3,19.35,17900.0,19.32,19.36,19.3,19.35,17900.0
2005-09-16 14:35:00,19.34,19.35,19.31,19.34,13500.0,19.34,19.35,19.31,19.34,13500.0
2005-09-16 14:40:00,19.33,19.42,19.33,19.41,19900.0,19.33,19.42,19.33,19.41,19900.0
2005-09-16 14:45:00,19.4,19.41,19.36,19.38,5300.0,19.4,19.41,19.36,19.38,5300.0
2005-09-16 14:50:00,19.38,19.43,19.35,19.37,10500.0,19.38,19.43,19.35,19.37,10500.0
2005-09-16 14:55:00,19.41,19.44,19.41,19.44,9400.0,19.41,19.44,19.41,19.44,9400.0
2005-09-16 15:00:00,19.47,19.47,19.45,19.46,10100.0,19.47,19.47,19.45,19.46,10100.0
2005-09-16 15:05:00,19.45,19.5,19.45,19.5,17700.0,19.45,19.5,19.45,19.5,17700.0
2005-09-16 15:10:00,19.47,19.47,19.44,19.44,14100.0,19.47,19.47,19.44,19.44,14100.0
2005-09-16 15:15:00,19.44,19.46,19.43,19.43,12900.0,19.44,19.46,19.43,19.43,12900.0
2005-09-16 15:20:00,19.43,19.43,19.36,19.41,22100.0,19.43,19.43,19.36,19.41,22100.0
2005-09-16 15:25:00,19.4,19.43,19.4,19.41,8200.0,19.4,19.43,19.4,19.41,8200.0
2005-09-16 15:30:00,19.41,19.45,19.4,19.4,25200.0,19.41,19.45,19.4,19.4,25200.0
2005-09-16 15:35:00,19.4,19.49,19.39,19.44,15800.0,19.4,19.49,19.39,19.44,15800.0
2005-09-16 15:40:00,19.44,19.47,19.38,19.43,28500.0,19.44,19.47,19.38,19.43,28500.0
2005-09-16 15:45:00,19.44,19.44,19.4,19.44,13700.0,19.44,19.44,19.4,19.44,13700.0
2005-09-16 15:50:00,19.44,19.49,19.43,19.45,24600.0,19.44,19.49,19.43,19.45,24600.0
2005-09-16 15:55:00,19.46,19.47,19.37,19.37,98200.0,19.46,19.47,19.37,19.37,98200.0
2005-09-19 09:30:00,19.4,19.44,19.26,19.37,16900.0,19.4,19.44,19.26,19.37,16900.0
2005-09-19 09:35:00,19.4,19.4,19.29,19.35,5500.0,19.4,19.4,19.29,19.35,5500.0
2005-09-19 09:40:00,19.36,19.36,19.3,19.34,8600.0,19.36,19.36,19.3,19.34,8600.0
2005-09-19 09:45:00,19.35,19.47,19.35,19.44,12800.0,19.35,19.47,19.35,19.44,12800.0
2005-09-19 09:50:00,19.45,19.48,19.43,19.48,9400.0,19.45,19.48,19.43,19.48,9400.0
2005-09-19 09:55:00,19.48,19.62,19.46,19.59,6400.0,19.48,19.62,19.46,19.59,6400.0
2005-09-19 10:00:00,19.59,19.59,19.49,19.52,8500.0,19.59,19.59,19.49,19.52,8500.0
2005-09-19 10:05:00,19.54,19.62,19.54,19.55,21600.0,19.54,19.62,19.54,19.55,21600.0
2005-09-19 10:10:00,19.55,19.59,19.55,19.56,19900.0,19.55,19.59,19.55,19.56,19900.0
2005-09-19 10:15:00,19.57,19.57,19.5,19.5,25600.0,19.57,19.57,19.5,19.5,25600.0
2005-09-19 10:20:00,19.52,19.54,19.5,19.53,13500.0,19.52,19.54,19.5,19.53,13500.0
2005-09-19 10:25:00,19.53,19.55,19.53,19.53,2600.0,19.53,19.55,19.53,19.53,2600.0
2005-09-19 10:30:00,19.54,19.55,19.47,19.5,24900.0,19.54,19.55,19.47,19.5,24900.0
2005-09-19 10:35:00,19.5,19.51,19.47,19.5,10200.0,19.5,19.51,19.47,19.5,10200.0
2005-09-19 10:40:00,19.5,19.55,19.49,19.55,8500.0,19.5,19.55,19.49,19.55,8500.0
2005-09-19 10:45:00,19.53,19.53,19.51,19.52,2400.0,19.53,19.53,19.51,19.52,2400.0
2005-09-19 10:50:00,19.52,19.52,19.49,19.5,10700.0,19.52,19.52,19.49,19.5,10700.0
2005-09-19 10:55:00,19.51,19.53,19.5,19.5,11800.0,19.51,19.53,19.5,19.5,11800.0
2005-09-19 11:00:00,19.5,19.51,19.45,19.45,20700.0,19.5,19.51,19.45,19.45,20700.0
2005-09-19 11:05:00,19.46,19.48,19.4,19.42,8400.0,19.46,19.48,19.4,19.42,8400.0
2005-09-19 11:10:00,19.42,19.42,19.38,19.39,13100.0,19.42,19.42,19.38,19.39,13100.0
2005-09-19 11:15:00,19.42,19.45,19.36,19.42,6700.0,19.42,19.45,19.36,19.42,6700.0
2005-09-19 11:20:00,19.42,19.43,19.38,19.43,3000.0,19.42,19.43,19.38,19.43,3000.0
2005-09-19 11:25:00,19.4,19.45,19.4,19.43,1700.0,19.4,19.45,19.4,19.43,1700.0
2005-09-19 11:30:00,19.43,19.43,19.41,19.43,4700.0,19.43,19.43,19.41,19.43,4700.0
2005-09-19 11:35:00,19.42,19.45,19.36,19.39,20100.0,19.42,19.45,19.36,19.39,20100.0
2005-09-19 11:40:00,19.38,19.45,19.37,19.39,13800.0,19.38,19.45,19.37,19.39,13800.0
2005-09-19 11:45:00,19.38,19.44,19.38,19.39,5100.0,19.38,19.44,19.38,19.39,5100.0
2005-09-19 11:50:00,19.37,19.38,19.36,19.36,4700.0,19.37,19.38,19.36,19.36,4700.0
2005-09-19 11:55:00,19.36,19.42,19.36,19.41,19100.0,19.36,19.42,19.36,19.41,19100.0
2005-09-19 12:00:00,19.41,19.41,19.39,19.41,3600.0,19.41,19.41,19.39,19.41,3600.0
2005-09-19 12:05:00,19.4,19.41,19.39,19.4,4100.0,19.4,19.41,19.39,19.4,4100.0
2005-09-19 12:10:00,19.41,19.43,19.4,19.4,4000.0,19.41,19.43,19.4,19.4,4000.0
2005-09-19 12:15:00,19.4,19.42,19.37,19.39,12900.0,19.4,19.42,19.37,19.39,12900.0
2005-09-19 12:20:00,19.39,19.39,19.37,19.37,8000.0,19.39,19.39,19.37,19.37,8000.0
2005-09-19 12:25:00,19.38,19.38,19.33,19.34,8800.0,19.38,19.38,19.33,19.34,8800.0
2005-09-19 12:30:00,19.35,19.38,19.34,19.38,6500.0,19.35,19.38,19.34,19.38,6500.0
2005-09-19 12:35:00,19.39,19.43,19.36,19.4,9400.0,19.39,19.43,19.36,19.4,9400.0
2005-09-19 12:40:00,19.4,19.41,19.37,19.37,3500.0,19.4,19.41,19.37,19.37,3500.0
2005-09-19 12:45:00,19.37,19.41,19.37,19.41,12400.0,19.37,19.41,19.37,19.41,12400.0
2005-09-19 12:50:00,19.39,19.41,19.38,19.39,2200.0,19.39,19.41,19.38,19.39,2200.0
2005-09-19 12:55:00,19.39,19.41,19.37,19.38,2500.0,19.39,19.41,19.37,19.38,2500.0
2005-09-19 13:00:00,19.4,19.41,19.37,19.38,8900.0,19.4,19.41,19.37,19.38,8900.0
2005-09-19 13:05:00,19.38,19.38,19.36,19.37,10200.0,19.38,19.38,19.36,19.37,10200.0
2005-09-19 13:10:00,19.37,19.4,19.36,19.37,9800.0,19.37,19.4,19.36,19.37,9800.0
2005-09-19 13:15:00,19.37,19.37,19.36,19.37,8300.0,19.37,19.37,19.36,19.37,8300.0
2005-09-19 13:20:00,19.38,19.4,19.36,19.4,6100.0,19.38,19.4,19.36,19.4,6100.0
2005-09-19 13:25:00,19.38,19.39,19.36,19.36,3000.0,19.38,19.39,19.36,19.36,3000.0
2005-09-19 13:30:00,19.37,19.37,19.35,19.35,8200.0,19.37,19.37,19.35,19.35,8200.0
2005-09-19 13:35:00,19.36,19.37,19.35,19.36,5700.0,19.36,19.37,19.35,19.36,5700.0
2005-09-19 13:40:00,19.35,19.38,19.34,19.38,5200.0,19.35,19.38,19.34,19.38,5200.0
2005-09-19 13:45:00,19.37,19.39,19.36,19.37,12200.0,19.37,19.39,19.36,19.37,12200.0
2005-09-19 13:50:00,19.36,19.36,19.33,19.33,5200.0,19.36,19.36,19.33,19.33,5200.0
2005-09-19 13:55:00,19.3,19.31,19.3,19.31,4100.0,19.3,19.31,19.3,19.31,4100.0
2005-09-19 14:00:00,19.32,19.33,19.32,19.33,2400.0,19.32,19.33,19.32,19.33,2400.0
2005-09-19 14:05:00,19.32,19.32,19.25,19.26,8200.0,19.32,19.32,19.25,19.26,8200.0
2005-09-19 14:10:00,19.26,19.28,19.25,19.28,6800.0,19.26,19.28,19.25,19.28,6800.0
2005-09-19 14:15:00,19.29,19.29,19.27,19.28,3700.0,19.29,19.29,19.27,19.28,3700.0
2005-09-19 14:20:00,19.28,19.29,19.25,19.25,6100.0,19.28,19.29,19.25,19.25,6100.0
2005-09-19 14:25:00,19.25,19.26,19.24,19.26,6400.0,19.25,19.26,19.24,19.26,6400.0
2005-09-19 14:30:00,19.25,19.27,19.24,19.27,6700.0,19.25,19.27,19.24,19.27,6700.0
2005-09-19 14:35:00,19.27,19.35,19.27,19.34,11400.0,19.27,19.35,19.27,19.34,11400.0
2005-09-19 14:40:00,19.32,19.36,19.32,19.33,3300.0,19.32,19.36,19.32,19.33,3300.0
2005-09-19 14:45:00,19.35,19.36,19.33,19.36,6200.0,19.35,19.36,19.33,19.36,6200.0
2005-09-19 14:50:00,19.36,19.36,19.31,19.31,6400.0,19.36,19.36,19.31,19.31,6400.0
2005-09-19 14:55:00,19.31,19.32,19.31,19.31,1900.0,19.31,19.32,19.31,19.31,1900.0
2005-09-19 15:00:00,19.31,19.35,19.31,19.33,4400.0,19.31,19.35,19.31,19.33,4400.0
2005-09-19 15:05:00,19.33,19.33,19.31,19.32,2300.0,19.33,19.33,19.31,19.32,2300.0
2005-09-19 15:10:00,19.32,19.34,19.31,19.34,3100.0,19.32,19.34,19.31,19.34,3100.0
2005-09-19 15:15:00,19.35,19.36,19.31,19.31,3500.0,19.35,19.36,19.31,19.31,3500.0
2005-09-19 15:20:00,19.31,19.31,19.25,19.26,5600.0,19.31,19.31,19.25,19.26,5600.0
2005-09-19 15:25:00,19.25,19.26,19.25,19.26,5500.0,19.25,19.26,19.25,19.26,5500.0
2005-09-19 15:30:00,19.26,19.29,19.25,19.28,7600.0,19.26,19.29,19.25,19.28,7600.0
2005-09-19 15:35:00,19.27,19.27,19.26,19.26,3100.0,19.27,19.27,19.26,19.26,3100.0
2005-09-19 15:40:00,19.27,19.31,19.24,19.25,13000.0,19.27,19.31,19.24,19.25,13000.0
2005-09-19 15:45:00,19.24,19.26,19.24,19.26,10700.0,19.24,19.26,19.24,19.26,10700.0
2005-09-19 15:50:00,19.26,19.29,19.25,19.28,38300.0,19.26,19.29,19.25,19.28,38300.0
2005-09-19 15:55:00,19.27,19.33,19.27,19.3,22400.0,19.27,19.33,19.27,19.3,22400.0
2005-09-20 09:30:00,19.23,19.62,19.23,19.62,14400.0,19.23,19.62,19.23,19.62,14400.0
2005-09-20 09:35:00,19.56,19.59,19.49,19.54,8800.0,19.56,19.59,19.49,19.54,8800.0
2005-09-20 09:40:00,19.55,19.56,19.46,19.51,4100.0,19.55,19.56,19.46,19.51,4100.0
2005-09-20 09:45:00,19.51,19.57,19.49,19.54,5400.0,19.51,19.57,19.49,19.54,5400.0
2005-09-20 09:50:00,19.52,19.6,19.52,19.58,5800.0,19.52,19.6,19.52,19.58,5800.0
2005-09-20 09:55:00,19.58,19.62,19.55,19.55,16500.0,19.58,19.62,19.55,19.55,16500.0
2005-09-20 10:00:00,19.57,19.63,19.56,19.59,26600.0,19.57,19.63,19.56,19.59,26600.0
2005-09-20 10:05:00,19.59,19.59,19.55,19.57,40700.0,19.59,19.59,19.55,19.57,40700.0
2005-09-20 10:10:00,19.59,19.6,19.57,19.6,13800.0,19.59,19.6,19.57,19.6,13800.0
2005-09-20 10:15:00,19.59,19.59,19.57,19.57,17400.0,19.59,19.59,19.57,19.57,17400.0
2005-09-20 10:20:00,19.57,19.62,19.57,19.57,27400.0,19.57,19.62,19.57,19.57,27400.0
2005-09-20 10:25:00,19.58,19.61,19.56,19.56,30500.0,19.58,19.61,19.56,19.56,30500.0
2005-09-20 10:30:00,19.57,19.59,19.56,19.58,28000.0,19.57,19.59,19.56,19.58,28000.0
2005-09-20 10:35:00,19.57,19.6,19.57,19.58,7000.0,19.57,19.6,19.57,19.58,7000.0
2005-09-20 10:40:00,19.57,19.58,19.57,19.57,9000.0,19.57,19.58,19.57,19.57,9000.0
2005-09-20 10:45:00,19.58,19.6,19.57,19.58,13600.0,19.58,19.6,19.57,19.58,13600.0
2005-09-20 10:50:00,19.58,19.58,19.57,19.57,20100.0,19.58,19.58,19.57,19.57,20100.0
2005-09-20 10:55:00,19.57,19.58,19.57,19.57,17200.0,19.57,19.58,19.57,19.57,17200.0
2005-09-20 11:00:00,19.58,19.58,19.56,19.56,22600.0,19.58,19.58,19.56,19.56,22600.0
2005-09-20 11:05:00,19.55,19.56,19.55,19.56,10500.0,19.55,19.56,19.55,19.56,10500.0
2005-09-20 11:10:00,19.56,19.56,19.55,19.56,2400.0,19.56,19.56,19.55,19.56,2400.0
2005-09-20 11:15:00,19.55,19.56,19.55,19.55,3500.0,19.55,19.56,19.55,19.55,3500.0
2005-09-20 11:20:00,19.56,19.56,19.55,19.56,8500.0,19.56,19.56,19.55,19.56,8500.0
2005-09-20 11:25:00,19.56,19.56,19.55,19.55,7100.0,19.56,19.56,19.55,19.55,7100.0
2005-09-20 11:30:00,19.55,19.56,19.54,19.55,29200.0,19.55,19.56,19.54,19.55,29200.0
2005-09-20 11:35:00,19.55,19.56,19.54,19.55,16700.0,19.55,19.56,19.54,19.55,16700.0
2005-09-20 11:40:00,19.54,19.55,19.54,19.55,3800.0,19.54,19.55,19.54,19.55,3800.0
2005-09-20 11:45:00,19.55,19.56,19.54,19.55,16700.0,19.55,19.56,19.54,19.55,16700.0
2005-09-20 11:50:00,19.56,19.56,19.54,19.55,5700.0,19.56,19.56,19.54,19.55,5700.0
2005-09-20 11:55:00,19.55,19.55,19.55,19.55,13300.0,19.55,19.55,19.55,19.55,13300.0
2005-09-20 12:00:00,19.55,19.55,19.49,19.5,33400.0,19.55,19.55,19.49,19.5,33400.0
2005-09-20 12:05:00,19.5,19.52,19.47,19.47,38100.0,19.5,19.52,19.47,19.47,38100.0
2005-09-20 12:10:00,19.47,19.48,19.47,19.47,4400.0,19.47,19.48,19.47,19.47,4400.0
2005-09-20 12:15:00,19.48,19.5,19.48,19.49,4100.0,19.48,19.5,19.48,19.49,4100.0
2005-09-20 12:20:00,19.5,19.51,19.5,19.51,36400.0,19.5,19.51,19.5,19.51,36400.0
2005-09-20 12:25:00,19.51,19.51,19.48,19.5,2700.0,19.51,19.51,19.48,19.5,2700.0
2005-09-20 12:30:00,19.48,19.5,19.46,19.5,6900.0,19.48,19.5,19.46,19.5,6900.0
2005-09-20 12:35:00,19.5,19.51,19.5,19.51,3400.0,19.5,19.51,19.5,19.51,3400.0
2005-09-20 12:40:00,19.5,19.5,19.5,19.5,2600.0,19.5,19.5,19.5,19.5,2600.0
2005-09-20 12:45:00,19.5,19.51,19.47,19.48,5300.0,19.5,19.51,19.47,19.48,5300.0
2005-09-20 12:50:00,19.47,19.49,19.47,19.49,2000.0,19.47,19.49,19.47,19.49,2000.0
2005-09-20 12:55:00,19.49,19.51,19.48,19.5,4600.0,19.49,19.51,19.48,19.5,4600.0
2005-09-20 13:00:00,19.5,19.5,19.49,19.5,900.0,19.5,19.5,19.49,19.5,900.0
2005-09-20 13:05:00,19.5,19.5,19.47,19.47,4600.0,19.5,19.5,19.47,19.47,4600.0
2005-09-20 13:10:00,19.48,19.48,19.43,19.45,17600.0,19.48,19.48,19.43,19.45,17600.0
2005-09-20 13:15:00,19.45,19.45,19.42,19.43,18800.0,19.45,19.45,19.42,19.43,18800.0
2005-09-20 13:20:00,19.44,19.44,19.42,19.44,2600.0,19.44,19.44,19.42,19.44,2600.0
2005-09-20 13:25:00,19.43,19.44,19.39,19.39,32400.0,19.43,19.44,19.39,19.39,32400.0
2005-09-20 13:30:00,19.39,19.4,19.38,19.38,4200.0,19.39,19.4,19.38,19.38,4200.0
2005-09-20 13:35:00,19.38,19.39,19.34,19.38,7500.0,19.38,19.39,19.34,19.38,7500.0
2005-09-20 13:40:00,19.38,19.4,19.36,19.39,19100.0,19.38,19.4,19.36,19.39,19100.0
2005-09-20 13:45:00,19.4,19.41,19.4,19.41,11700.0,19.4,19.41,19.4,19.41,11700.0
2005-09-20 13:50:00,19.43,19.44,19.38,19.44,19000.0,19.43,19.44,19.38,19.44,19000.0
2005-09-20 13:55:00,19.43,19.44,19.4,19.42,27800.0,19.43,19.44,19.4,19.42,27800.0
2005-09-20 14:00:00,19.42,19.45,19.42,19.45,9300.0,19.42,19.45,19.42,19.45,9300.0
2005-09-20 14:05:00,19.45,19.45,19.43,19.44,7000.0,19.45,19.45,19.43,19.44,7000.0
2005-09-20 14:10:00,19.43,19.45,19.43,19.44,4900.0,19.43,19.45,19.43,19.44,4900.0
2005-09-20 14:15:00,19.45,19.47,19.35,19.43,32700.0,19.45,19.47,19.35,19.43,32700.0
2005-09-20 14:20:00,19.45,19.45,19.35,19.44,16000.0,19.45,19.45,19.35,19.44,16000.0
2005-09-20 14:25:00,19.44,19.45,19.32,19.44,13200.0,19.44,19.45,19.32,19.44,13200.0
2005-09-20 14:30:00,19.43,19.48,19.38,19.44,57300.0,19.43,19.48,19.38,19.44,57300.0
2005-09-20 14:35:00,19.44,19.44,19.4,19.41,6700.0,19.44,19.44,19.4,19.41,6700.0
2005-09-20 14:40:00,19.4,19.42,19.3,19.31,18200.0,19.4,19.42,19.3,19.31,18200.0
2005-09-20 14:45:00,19.31,19.32,19.1,19.11,51400.0,19.31,19.32,19.1,19.11,51400.0
2005-09-20 14:50:00,19.11,19.14,19.02,19.07,27800.0,19.11,19.14,19.02,19.07,27800.0
2005-09-20 14:55:00,19.05,19.13,19.04,19.05,17800.0,19.05,19.13,19.04,19.05,17800.0
2005-09-20 15:00:00,19.05,19.11,19.01,19.02,40200.0,19.05,19.11,19.01,19.02,40200.0
2005-09-20 15:05:00,19.02,19.38,18.98,19.33,31700.0,19.02,19.38,18.98,19.33,31700.0
2005-09-20 15:10:00,19.3,19.3,19.07,19.09,15800.0,19.3,19.3,19.07,19.09,15800.0
2005-09-20 15:15:00,19.08,19.2,19.05,19.08,25400.0,19.08,19.2,19.05,19.08,25400.0
2005-09-20 15:20:00,19.09,19.1,19.05,19.1,6300.0,19.09,19.1,19.05,19.1,6300.0
2005-09-20 15:25:00,19.09,19.16,19.08,19.15,9600.0,19.09,19.16,19.08,19.15,9600.0
2005-09-20 15:30:00,19.15,19.16,19.07,19.07,5900.0,19.15,19.16,19.07,19.07,5900.0
2005-09-20 15:35:00,19.08,19.1,19.07,19.07,11900.0,19.08,19.1,19.07,19.07,11900.0
2005-09-20 15:40:00,19.07,19.11,19.05,19.11,18800.0,19.07,19.11,19.05,19.11,18800.0
2005-09-20 15:45:00,19.11,19.12,19.07,19.07,15900.0,19.11,19.12,19.07,19.07,15900.0
2005-09-20 15:50:00,19.08,19.12,19.07,19.09,27300.0,19.08,19.12,19.07,19.09,27300.0
2005-09-20 15:55:00,19.08,19.13,19.05,19.11,55300.0,19.08,19.13,19.05,19.11,55300.0
2005-09-21 09:30:00,19.14,19.14,18.88,19.0,20600.0,19.14,19.14,18.88,19.0,20600.0
2005-09-21 09:35:00,19.01,19.02,18.9,19.0,7000.0,19.01,19.02,18.9,19.0,7000.0
2005-09-21 09:40:00,19.0,19.04,18.96,19.02,5700.0,19.0,19.04,18.96,19.02,5700.0
2005-09-21 09:45:00,19.04,19.07,19.02,19.04,8100.0,19.04,19.07,19.02,19.04,8100.0
2005-09-21 09:50:00,19.03,19.06,18.99,19.04,20900.0,19.03,19.06,18.99,19.04,20900.0
2005-09-21 09:55:00,19.02,19.04,18.98,18.99,7900.0,19.02,19.04,18.98,18.99,7900.0
2005-09-21 10:00:00,18.98,19.01,18.98,19.0,9700.0,18.98,19.01,18.98,19.0,9700.0
2005-09-21 10:05:00,19.0,19.02,19.0,19.02,13400.0,19.0,19.02,19.0,19.02,13400.0
2005-09-21 10:10:00,19.03,19.03,19.0,19.03,32400.0,19.03,19.03,19.0,19.03,32400.0
2005-09-21 10:15:00,19.03,19.16,19.02,19.16,24200.0,19.03,19.16,19.02,19.16,24200.0
2005-09-21 10:20:00,19.16,19.27,19.11,19.21,14500.0,19.16,19.27,19.11,19.21,14500.0
2005-09-21 10:25:00,19.21,19.24,19.2,19.2,5600.0,19.21,19.24,19.2,19.2,5600.0
2005-09-21 10:30:00,19.21,19.29,19.21,19.28,16900.0,19.21,19.29,19.21,19.28,16900.0
2005-09-21 10:35:00,19.27,19.28,19.2,19.22,4000.0,19.27,19.28,19.2,19.22,4000.0
2005-09-21 10:40:00,19.24,19.26,19.22,19.25,9400.0,19.24,19.26,19.22,19.25,9400.0
2005-09-21 10:45:00,19.25,19.25,19.22,19.23,2900.0,19.25,19.25,19.22,19.23,2900.0
2005-09-21 10:50:00,19.24,19.26,19.23,19.26,3400.0,19.24,19.26,19.23,19.26,3400.0
2005-09-21 10:55:00,19.26,19.28,19.26,19.26,5800.0,19.26,19.28,19.26,19.26,5800.0
2005-09-21 11:00:00,19.28,19.28,19.25,19.25,2800.0,19.28,19.28,19.25,19.25,2800.0
2005-09-21 11:05:00,19.27,19.29,19.26,19.27,9900.0,19.27,19.29,19.26,19.27,9900.0
2005-09-21 11:10:00,19.28,19.28,19.21,19.25,4500.0,19.28,19.28,19.21,19.25,4500.0
2005-09-21 11:15:00,19.25,19.26,19.22,19.24,6400.0,19.25,19.26,19.22,19.24,6400.0
2005-09-21 11:20:00,19.23,19.24,19.22,19.22,3900.0,19.23,19.24,19.22,19.22,3900.0
2005-09-21 11:25:00,19.21,19.22,19.19,19.19,2600.0,19.21,19.22,19.19,19.19,2600.0
2005-09-21 11:30:00,19.19,19.21,19.19,19.21,2100.0,19.19,19.21,19.19,19.21,2100.0
2005-09-21 11:35:00,19.24,19.24,19.2,19.2,1900.0,19.24,19.24,19.2,19.2,1900.0
2005-09-21 11:40:00,19.21,19.23,19.2,19.22,4500.0,19.21,19.23,19.2,19.22,4500.0
2005-09-21 11:45:00,19.21,19.21,19.2,19.2,7100.0,19.21,19.21,19.2,19.2,7100.0
2005-09-21 11:50:00,19.2,19.21,19.18,19.18,4800.0,19.2,19.21,19.18,19.18,4800.0
2005-09-21 11:55:00,19.2,19.21,19.17,19.21,3900.0,19.2,19.21,19.17,19.21,3900.0
2005-09-21 12:00:00,19.22,19.23,19.17,19.19,9900.0,19.22,19.23,19.17,19.19,9900.0
2005-09-21 12:05:00,19.19,19.22,19.19,19.22,2100.0,19.19,19.22,19.19,19.22,2100.0
2005-09-21 12:10:00,19.22,19.23,19.2,19.23,400.0,19.22,19.23,19.2,19.23,400.0
2005-09-21 12:15:00,19.2,19.2,19.2,19.2,600.0,19.2,19.2,19.2,19.2,600.0
2005-09-21 12:20:00,19.2,19.23,19.2,19.23,600.0,19.2,19.23,19.2,19.23,600.0
2005-09-21 12:25:00,19.23,19.26,19.23,19.26,4500.0,19.23,19.26,19.23,19.26,4500.0
2005-09-21 12:30:00,19.26,19.26,19.25,19.25,3900.0,19.26,19.26,19.25,19.25,3900.0
2005-09-21 12:35:00,19.26,19.26,19.24,19.26,8100.0,19.26,19.26,19.24,19.26,8100.0
2005-09-21 12:40:00,19.26,19.28,19.25,19.28,2000.0,19.26,19.28,19.25,19.28,2000.0
2005-09-21 12:45:00,19.28,19.29,19.26,19.29,8600.0,19.28,19.29,19.26,19.29,8600.0
2005-09-21 12:50:00,19.29,19.29,19.27,19.29,3100.0,19.29,19.29,19.27,19.29,3100.0
2005-09-21 12:55:00,19.28,19.28,19.26,19.26,700.0,19.28,19.28,19.26,19.26,700.0
2005-09-21 13:00:00,19.27,19.29,19.27,19.28,900.0,19.27,19.29,19.27,19.28,900.0
2005-09-21 13:05:00,19.28,19.29,19.27,19.27,1800.0,19.28,19.29,19.27,19.27,1800.0
2005-09-21 13:10:00,19.26,19.27,19.26,19.27,1700.0,19.26,19.27,19.26,19.27,1700.0
2005-09-21 13:15:00,19.28,19.28,19.26,19.26,1200.0,19.28,19.28,19.26,19.26,1200.0
2005-09-21 13:20:00,19.26,19.27,19.2,19.26,22600.0,19.26,19.27,19.2,19.26,22600.0
2005-09-21 13:25:00,19.25,19.3,19.25,19.3,7900.0,19.25,19.3,19.25,19.3,7900.0
2005-09-21 13:30:00,19.3,19.32,19.26,19.3,11500.0,19.3,19.32,19.26,19.3,11500.0
2005-09-21 13:35:00,19.29,19.3,19.18,19.18,7000.0,19.29,19.3,19.18,19.18,7000.0
2005-09-21 13:40:00,19.2,19.22,19.17,19.21,4700.0,19.2,19.22,19.17,19.21,4700.0
2005-09-21 13:45:00,19.21,19.23,19.18,19.19,3400.0,19.21,19.23,19.18,19.19,3400.0
2005-09-21 13:50:00,19.18,19.19,19.09,19.09,10600.0,19.18,19.19,19.09,19.09,10600.0
2005-09-21 13:55:00,19.09,19.14,19.09,19.13,3000.0,19.09,19.14,19.09,19.13,3000.0
2005-09-21 14:00:00,19.13,19.15,19.1,19.15,4000.0,19.13,19.15,19.1,19.15,4000.0
2005-09-21 14:05:00,19.16,19.17,19.1,19.12,7000.0,19.16,19.17,19.1,19.12,7000.0
2005-09-21 14:10:00,19.13,19.17,19.13,19.17,1300.0,19.13,19.17,19.13,19.17,1300.0
2005-09-21 14:15:00,19.16,19.18,19.15,19.15,3000.0,19.16,19.18,19.15,19.15,3000.0
2005-09-21 14:20:00,19.14,19.24,19.14,19.24,6800.0,19.14,19.24,19.14,19.24,6800.0
2005-09-21 14:25:00,19.23,19.24,19.15,19.16,4600.0,19.23,19.24,19.15,19.16,4600.0
2005-09-21 14:30:00,19.16,19.2,19.12,19.2,16500.0,19.16,19.2,19.12,19.2,16500.0
2005-09-21 14:35:00,19.2,19.23,19.2,19.23,17000.0,19.2,19.23,19.2,19.23,17000.0
2005-09-21 14:40:00,19.23,19.23,19.19,19.2,2200.0,19.23,19.23,19.19,19.2,2200.0
2005-09-21 14:45:00,19.2,19.26,19.2,19.23,13900.0,19.2,19.26,19.2,19.23,13900.0
2005-09-21 14:50:00,19.23,19.3,19.23,19.26,20900.0,19.23,19.3,19.23,19.26,20900.0
2005-09-21 14:55:00,19.28,19.39,19.27,19.33,21100.0,19.28,19.39,19.27,19.33,21100.0
2005-09-21 15:00:00,19.33,19.33,19.26,19.27,4400.0,19.33,19.33,19.26,19.27,4400.0
2005-09-21 15:05:00,19.26,19.27,19.24,19.25,37400.0,19.26,19.27,19.24,19.25,37400.0
2005-09-21 15:10:00,19.26,19.28,19.26,19.27,5800.0,19.26,19.28,19.26,19.27,5800.0
2005-09-21 15:15:00,19.28,19.3,19.24,19.26,10500.0,19.28,19.3,19.24,19.26,10500.0
2005-09-21 15:20:00,19.25,19.25,19.22,19.22,5100.0,19.25,19.25,19.22,19.22,5100.0
2005-09-21 15:25:00,19.22,19.23,19.18,19.18,9900.0,19.22,19.23,19.18,19.18,9900.0
2005-09-21 15:30:00,19.18,19.21,19.15,19.21,10800.0,19.18,19.21,19.15,19.21,10800.0
2005-09-21 15:35:00,19.2,19.21,19.06,19.07,11800.0,19.2,19.21,19.06,19.07,11800.0
2005-09-21 15:40:00,19.08,19.09,19.05,19.07,10600.0,19.08,19.09,19.05,19.07,10600.0
2005-09-21 15:45:00,19.08,19.32,19.07,19.1,89400.0,19.08,19.32,19.07,19.1,89400.0
2005-09-21 15:50:00,19.1,19.23,19.09,19.18,56200.0,19.1,19.23,19.09,19.18,56200.0
2005-09-21 15:55:00,19.18,19.18,19.03,19.03,57100.0,19.18,19.18,19.03,19.03,57100.0
2005-09-22 09:30:00,19.1,19.15,18.76,19.04,34600.0,19.1,19.15,18.76,19.04,34600.0
2005-09-22 09:35:00,19.05,19.07,18.89,19.01,54700.0,19.05,19.07,18.89,19.01,54700.0
2005-09-22 09:40:00,19.01,19.01,18.85,18.85,12200.0,19.01,19.01,18.85,18.85,12200.0
2005-09-22 09:45:00,18.85,18.92,18.8,18.91,4100.0,18.85,18.92,18.8,18.91,4100.0
2005-09-22 09:50:00,18.95,18.95,18.8,18.8,7900.0,18.95,18.95,18.8,18.8,7900.0
2005-09-22 09:55:00,18.8,18.86,18.77,18.77,5800.0,18.8,18.86,18.77,18.77,5800.0
2005-09-22 10:00:00,18.77,18.77,18.75,18.77,15900.0,18.77,18.77,18.75,18.77,15900.0
2005-09-22 10:05:00,18.77,18.77,18.76,18.76,6700.0,18.77,18.77,18.76,18.76,6700.0
2005-09-22 10:10:00,18.75,18.87,18.75,18.81,10100.0,18.75,18.87,18.75,18.81,10100.0
2005-09-22 10:15:00,18.84,18.85,18.77,18.77,11700.0,18.84,18.85,18.77,18.77,11700.0
2005-09-22 10:20:00,18.77,18.79,18.75,18.78,7600.0,18.77,18.79,18.75,18.78,7600.0
2005-09-22 10:25:00,18.78,18.78,18.7,18.75,7100.0,18.78,18.78,18.7,18.75,7100.0
2005-09-22 10:30:00,18.76,18.78,18.73,18.75,3400.0,18.76,18.78,18.73,18.75,3400.0
2005-09-22 10:35:00,18.75,18.78,18.75,18.78,5500.0,18.75,18.78,18.75,18.78,5500.0
2005-09-22 10:40:00,18.77,18.81,18.71,18.8,7200.0,18.77,18.81,18.71,18.8,7200.0
2005-09-22 10:45:00,18.78,18.79,18.71,18.71,7800.0,18.78,18.79,18.71,18.71,7800.0
2005-09-22 10:50:00,18.72,18.76,18.69,18.72,11500.0,18.72,18.76,18.69,18.72,11500.0
2005-09-22 10:55:00,18.73,18.73,18.67,18.67,4400.0,18.73,18.73,18.67,18.67,4400.0
2005-09-22 11:00:00,18.67,18.72,18.67,18.67,12800.0,18.67,18.72,18.67,18.67,12800.0
2005-09-22 11:05:00,18.67,18.69,18.67,18.67,3300.0,18.67,18.69,18.67,18.67,3300.0
2005-09-22 11:10:00,18.68,18.69,18.67,18.67,2300.0,18.68,18.69,18.67,18.67,2300.0
2005-09-22 11:15:00,18.67,18.67,18.56,18.67,8500.0,18.67,18.67,18.56,18.67,8500.0
2005-09-22 11:20:00,18.68,18.68,18.66,18.66,3300.0,18.68,18.68,18.66,18.66,3300.0
2005-09-22 11:25:00,18.66,18.66,18.6,18.6,2100.0,18.66,18.66,18.6,18.6,2100.0
2005-09-22 11:30:00,18.59,18.69,18.5,18.65,12300.0,18.59,18.69,18.5,18.65,12300.0
2005-09-22 11:35:00,18.65,18.66,18.61,18.66,800.0,18.65,18.66,18.61,18.66,800.0
2005-09-22 11:40:00,18.66,18.67,18.62,18.66,4700.0,18.66,18.67,18.62,18.66,4700.0
2005-09-22 11:45:00,18.65,18.71,18.65,18.71,3400.0,18.65,18.71,18.65,18.71,3400.0
2005-09-22 11:50:00,18.69,18.7,18.66,18.68,2200.0,18.69,18.7,18.66,18.68,2200.0
2005-09-22 11:55:00,18.65,18.7,18.63,18.65,4700.0,18.65,18.7,18.63,18.65,4700.0
2005-09-22 12:00:00,18.66,18.66,18.5,18.5,10800.0,18.66,18.66,18.5,18.5,10800.0
2005-09-22 12:05:00,18.5,18.58,18.5,18.5,11600.0,18.5,18.58,18.5,18.5,11600.0
2005-09-22 12:10:00,18.5,18.53,18.5,18.51,4400.0,18.5,18.53,18.5,18.51,4400.0
2005-09-22 12:15:00,18.55,18.6,18.5,18.53,8700.0,18.55,18.6,18.5,18.53,8700.0
2005-09-22 12:20:00,18.58,18.58,18.5,18.55,9600.0,18.58,18.58,18.5,18.55,9600.0
2005-09-22 12:25:00,18.51,18.58,18.51,18.56,2600.0,18.51,18.58,18.51,18.56,2600.0
2005-09-22 12:30:00,18.58,18.58,18.55,18.55,1400.0,18.58,18.58,18.55,18.55,1400.0
2005-09-22 12:35:00,18.52,18.55,18.51,18.55,600.0,18.52,18.55,18.51,18.55,600.0
2005-09-22 12:40:00,18.53,18.54,18.5,18.5,3600.0,18.53,18.54,18.5,18.5,3600.0
2005-09-22 12:45:00,18.5,18.57,18.5,18.57,4000.0,18.5,18.57,18.5,18.57,4000.0
2005-09-22 12:50:00,18.55,18.57,18.52,18.56,1000.0,18.55,18.57,18.52,18.56,1000.0
2005-09-22 12:55:00,18.56,18.59,18.52,18.59,4500.0,18.56,18.59,18.52,18.59,4500.0
2005-09-22 13:00:00,18.58,18.62,18.58,18.59,2100.0,18.58,18.62,18.58,18.59,2100.0
2005-09-22 13:05:00,18.59,18.63,18.59,18.63,3800.0,18.59,18.63,18.59,18.63,3800.0
2005-09-22 13:10:00,18.63,18.71,18.63,18.67,5000.0,18.63,18.71,18.63,18.67,5000.0
2005-09-22 13:15:00,18.68,18.75,18.68,18.75,5500.0,18.68,18.75,18.68,18.75,5500.0
2005-09-22 13:20:00,18.73,18.74,18.72,18.73,1200.0,18.73,18.74,18.72,18.73,1200.0
2005-09-22 13:25:00,18.69,18.72,18.67,18.69,8000.0,18.69,18.72,18.67,18.69,8000.0
2005-09-22 13:30:00,18.69,18.72,18.69,18.72,2700.0,18.69,18.72,18.69,18.72,2700.0
2005-09-22 13:35:00,18.72,18.76,18.7,18.75,4700.0,18.72,18.76,18.7,18.75,4700.0
2005-09-22 13:40:00,18.74,18.8,18.74,18.76,8800.0,18.74,18.8,18.74,18.76,8800.0
2005-09-22 13:45:00,18.79,18.8,18.71,18.71,6200.0,18.79,18.8,18.71,18.71,6200.0
2005-09-22 13:50:00,18.72,18.73,18.66,18.69,8800.0,18.72,18.73,18.66,18.69,8800.0
2005-09-22 13:55:00,18.66,18.7,18.66,18.67,3700.0,18.66,18.7,18.66,18.67,3700.0
2005-09-22 14:00:00,18.67,18.72,18.67,18.7,3300.0,18.67,18.72,18.67,18.7,3300.0
2005-09-22 14:05:00,18.72,18.73,18.69,18.73,900.0,18.72,18.73,18.69,18.73,900.0
2005-09-22 14:10:00,18.71,18.71,18.67,18.67,5200.0,18.71,18.71,18.67,18.67,5200.0
2005-09-22 14:15:00,18.67,18.67,18.65,18.65,11500.0,18.67,18.67,18.65,18.65,11500.0
2005-09-22 14:20:00,18.64,18.65,18.6,18.6,5400.0,18.64,18.65,18.6,18.6,5400.0
2005-09-22 14:25:00,18.6,18.6,18.55,18.55,6100.0,18.6,18.6,18.55,18.55,6100.0
2005-09-22 14:30:00,18.56,18.56,18.52,18.55,10500.0,18.56,18.56,18.52,18.55,10500.0
2005-09-22 14:35:00,18.55,18.55,18.52,18.53,5200.0,18.55,18.55,18.52,18.53,5200.0
2005-09-22 14:40:00,18.53,18.56,18.5,18.53,6800.0,18.53,18.56,18.5,18.53,6800.0
2005-09-22 14:45:00,18.53,18.54,18.49,18.51,16800.0,18.53,18.54,18.49,18.51,16800.0
2005-09-22 14:50:00,18.51,18.59,18.5,18.57,1800.0,18.51,18.59,18.5,18.57,1800.0
2005-09-22 14:55:00,18.59,18.61,18.55,18.59,3000.0,18.59,18.61,18.55,18.59,3000.0
2005-09-22 15:00:00,18.59,18.59,18.55,18.55,6300.0,18.59,18.59,18.55,18.55,6300.0
2005-09-22 15:05:00,18.55,18.61,18.5,18.6,12300.0,18.55,18.61,18.5,18.6,12300.0
2005-09-22 15:10:00,18.61,18.61,18.53,18.54,12300.0,18.61,18.61,18.53,18.54,12300.0
2005-09-22 15:15:00,18.54,18.56,18.53,18.56,12900.0,18.54,18.56,18.53,18.56,12900.0
2005-09-22 15:20:00,18.56,18.71,18.56,18.7,28000.0,18.56,18.71,18.56,18.7,28000.0
2005-09-22 15:25:00,18.71,18.76,18.66,18.67,13700.0,18.71,18.76,18.66,18.67,13700.0
2005-09-22 15:30:00,18.66,18.72,18.66,18.71,15200.0,18.66,18.72,18.66,18.71,15200.0
2005-09-22 15:35:00,18.7,18.75,18.66,18.69,28700.0,18.7,18.75,18.66,18.69,28700.0
2005-09-22 15:40:00,18.7,18.74,18.69,18.72,24500.0,18.7,18.74,18.69,18.72,24500.0
2005-09-22 15:45:00,18.72,18.73,18.65,18.67,19300.0,18.72,18.73,18.65,18.67,19300.0
2005-09-22 15:50:00,18.68,18.69,18.59,18.59,52600.0,18.68,18.69,18.59,18.59,52600.0
2005-09-22 15:55:00,18.59,18.63,18.53,18.56,50400.0,18.59,18.63,18.53,18.56,50400.0
2005-09-23 09:30:00,18.51,18.66,18.45,18.56,25200.0,18.51,18.66,18.45,18.56,25200.0
2005-09-23 09:35:00,18.52,18.56,18.5,18.5,11400.0,18.52,18.56,18.5,18.5,11400.0
2005-09-23 09:40:00,18.51,18.53,18.45,18.47,31300.0,18.51,18.53,18.45,18.47,31300.0
2005-09-23 09:45:00,18.47,18.5,18.34,18.34,49600.0,18.47,18.5,18.34,18.34,49600.0
2005-09-23 09:50:00,18.33,18.41,18.33,18.39,58000.0,18.33,18.41,18.33,18.39,58000.0
2005-09-23 09:55:00,18.37,18.39,18.37,18.39,7600.0,18.37,18.39,18.37,18.39,7600.0
2005-09-23 10:00:00,18.37,18.5,18.37,18.39,65900.0,18.37,18.5,18.37,18.39,65900.0
2005-09-23 10:05:00,18.43,18.47,18.4,18.42,8300.0,18.43,18.47,18.4,18.42,8300.0
2005-09-23 10:10:00,18.48,18.59,18.45,18.5,8900.0,18.48,18.59,18.45,18.5,8900.0
2005-09-23 10:15:00,18.48,18.49,18.45,18.47,3500.0,18.48,18.49,18.45,18.47,3500.0
2005-09-23 10:20:00,18.49,18.5,18.44,18.46,9300.0,18.49,18.5,18.44,18.46,9300.0
2005-09-23 10:25:00,18.46,18.65,18.44,18.52,8900.0,18.46,18.65,18.44,18.52,8900.0
2005-09-23 10:30:00,18.51,18.52,18.47,18.47,3200.0,18.51,18.52,18.47,18.47,3200.0
2005-09-23 10:35:00,18.47,18.57,18.47,18.54,9500.0,18.47,18.57,18.47,18.54,9500.0
2005-09-23 10:40:00,18.55,18.56,18.51,18.51,4200.0,18.55,18.56,18.51,18.51,4200.0
2005-09-23 10:45:00,18.52,18.6,18.5,18.59,11700.0,18.52,18.6,18.5,18.59,11700.0
2005-09-23 10:50:00,18.59,18.59,18.53,18.58,5800.0,18.59,18.59,18.53,18.58,5800.0
2005-09-23 10:55:00,18.54,18.55,18.52,18.53,7700.0,18.54,18.55,18.52,18.53,7700.0
2005-09-23 11:00:00,18.53,18.54,18.5,18.54,19300.0,18.53,18.54,18.5,18.54,19300.0
2005-09-23 11:05:00,18.54,18.54,18.48,18.48,9800.0,18.54,18.54,18.48,18.48,9800.0
2005-09-23 11:10:00,18.5,18.5,18.49,18.5,2800.0,18.5,18.5,18.49,18.5,2800.0
2005-09-23 11:15:00,18.5,18.55,18.47,18.54,17100.0,18.5,18.55,18.47,18.54,17100.0
2005-09-23 11:20:00,18.57,18.58,18.54,18.55,4900.0,18.57,18.58,18.54,18.55,4900.0
2005-09-23 11:25:00,18.53,18.55,18.5,18.51,4900.0,18.53,18.55,18.5,18.51,4900.0
2005-09-23 11:30:00,18.51,18.51,18.5,18.5,12900.0,18.51,18.51,18.5,18.5,12900.0
2005-09-23 11:35:00,18.5,18.51,18.49,18.5,13100.0,18.5,18.51,18.49,18.5,13100.0
2005-09-23 11:40:00,18.5,18.52,18.45,18.52,20200.0,18.5,18.52,18.45,18.52,20200.0
2005-09-23 11:45:00,18.5,18.5,18.46,18.49,10900.0,18.5,18.5,18.46,18.49,10900.0
2005-09-23 11:50:00,18.49,18.61,18.49,18.61,1500.0,18.49,18.61,18.49,18.61,1500.0
2005-09-23 11:55:00,18.63,18.66,18.63,18.66,3500.0,18.63,18.66,18.63,18.66,3500.0
2005-09-23 12:00:00,18.66,18.73,18.66,18.73,10400.0,18.66,18.73,18.66,18.73,10400.0
2005-09-23 12:05:00,18.73,18.73,18.68,18.7,2100.0,18.73,18.73,18.68,18.7,2100.0
2005-09-23 12:10:00,18.71,18.78,18.71,18.75,3700.0,18.71,18.78,18.71,18.75,3700.0
2005-09-23 12:15:00,18.74,18.74,18.67,18.67,13800.0,18.74,18.74,18.67,18.67,13800.0
2005-09-23 12:20:00,18.66,18.68,18.64,18.65,6500.0,18.66,18.68,18.64,18.65,6500.0
2005-09-23 12:25:00,18.64,18.64,18.55,18.57,9200.0,18.64,18.64,18.55,18.57,9200.0
2005-09-23 12:30:00,18.57,18.57,18.53,18.54,7900.0,18.57,18.57,18.53,18.54,7900.0
2005-09-23 12:35:00,18.54,18.54,18.53,18.54,4600.0,18.54,18.54,18.53,18.54,4600.0
2005-09-23 12:40:00,18.54,18.54,18.52,18.54,4800.0,18.54,18.54,18.52,18.54,4800.0
2005-09-23 12:45:00,18.54,18.54,18.51,18.51,4400.0,18.54,18.54,18.51,18.51,4400.0
2005-09-23 12:50:00,18.53,18.53,18.52,18.53,10600.0,18.53,18.53,18.52,18.53,10600.0
2005-09-23 12:55:00,18.53,18.53,18.52,18.52,3600.0,18.53,18.53,18.52,18.52,3600.0
2005-09-23 13:00:00,18.53,18.66,18.53,18.66,15500.0,18.53,18.66,18.53,18.66,15500.0
2005-09-23 13:05:00,18.66,18.68,18.64,18.68,4500.0,18.66,18.68,18.64,18.68,4500.0
2005-09-23 13:10:00,18.68,18.69,18.63,18.64,18400.0,18.68,18.69,18.63,18.64,18400.0
2005-09-23 13:15:00,18.64,18.66,18.64,18.64,6800.0,18.64,18.66,18.64,18.64,6800.0
2005-09-23 13:20:00,18.64,18.64,18.64,18.64,18900.0,18.64,18.64,18.64,18.64,18900.0
2005-09-23 13:25:00,18.64,18.64,18.55,18.59,20200.0,18.64,18.64,18.55,18.59,20200.0
2005-09-23 13:30:00,18.59,18.73,18.59,18.71,3700.0,18.59,18.73,18.59,18.71,3700.0
2005-09-23 13:35:00,18.73,18.76,18.7,18.76,14100.0,18.73,18.76,18.7,18.76,14100.0
2005-09-23 13:40:00,18.76,18.77,18.72,18.72,12100.0,18.76,18.77,18.72,18.72,12100.0
2005-09-23 13:45:00,18.72,18.72,18.69,18.7,3600.0,18.72,18.72,18.69,18.7,3600.0
2005-09-23 13:50:00,18.69,18.69,18.59,18.69,46500.0,18.69,18.69,18.59,18.69,46500.0
2005-09-23 13:55:00,18.69,18.72,18.65,18.65,69000.0,18.69,18.72,18.65,18.65,69000.0
2005-09-23 14:00:00,18.68,18.69,18.61,18.61,9700.0,18.68,18.69,18.61,18.61,9700.0
2005-09-23 14:05:00,18.62,18.71,18.6,18.71,6800.0,18.62,18.71,18.6,18.71,6800.0
2005-09-23 14:10:00,18.71,18.74,18.69,18.73,3400.0,18.71,18.74,18.69,18.73,3400.0
2005-09-23 14:15:00,18.75,18.8,18.74,18.79,9800.0,18.75,18.8,18.74,18.79,9800.0
2005-09-23 14:20:00,18.79,18.81,18.75,18.8,8700.0,18.79,18.81,18.75,18.8,8700.0
2005-09-23 14:25:00,18.8,18.8,18.76,18.78,4400.0,18.8,18.8,18.76,18.78,4400.0
2005-09-23 14:30:00,18.8,18.8,18.79,18.8,3000.0,18.8,18.8,18.79,18.8,3000.0
2005-09-23 14:35:00,18.78,18.8,18.78,18.8,7100.0,18.78,18.8,18.78,18.8,7100.0
2005-09-23 14:40:00,18.79,18.8,18.79,18.79,2600.0,18.79,18.8,18.79,18.79,2600.0
2005-09-23 14:45:00,18.8,18.8,18.77,18.78,8900.0,18.8,18.8,18.77,18.78,8900.0
2005-09-23 14:50:00,18.78,18.8,18.78,18.79,1300.0,18.78,18.8,18.78,18.79,1300.0
2005-09-23 14:55:00,18.8,18.81,18.79,18.8,5200.0,18.8,18.81,18.79,18.8,5200.0
2005-09-23 15:00:00,18.79,18.8,18.78,18.78,4300.0,18.79,18.8,18.78,18.78,4300.0
2005-09-23 15:05:00,18.8,18.8,18.78,18.8,20600.0,18.8,18.8,18.78,18.8,20600.0
2005-09-23 15:10:00,18.79,18.8,18.79,18.79,7400.0,18.79,18.8,18.79,18.79,7400.0
2005-09-23 15:15:00,18.79,18.88,18.79,18.87,9000.0,18.79,18.88,18.79,18.87,9000.0
2005-09-23 15:20:00,18.88,18.91,18.85,18.91,11800.0,18.88,18.91,18.85,18.91,11800.0
2005-09-23 15:25:00,18.91,18.95,18.89,18.89,7600.0,18.91,18.95,18.89,18.89,7600.0
2005-09-23 15:30:00,18.88,18.91,18.88,18.9,19000.0,18.88,18.91,18.88,18.9,19000.0
2005-09-23 15:35:00,18.88,18.89,18.87,18.89,11700.0,18.88,18.89,18.87,18.89,11700.0
2005-09-23 15:40:00,18.88,18.91,18.86,18.91,14300.0,18.88,18.91,18.86,18.91,14300.0
2005-09-23 15:45:00,18.91,18.98,18.91,18.94,23500.0,18.91,18.98,18.91,18.94,23500.0
2005-09-23 15:50:00,18.94,18.94,18.88,18.92,26400.0,18.94,18.94,18.88,18.92,26400.0
2005-09-23 15:55:00,18.92,18.95,18.9,18.95,28000.0,18.92,18.95,18.9,18.95,28000.0
2005-09-26 09:30:00,19.0,19.02,18.92,19.0,89900.0,19.0,19.02,18.92,19.0,89900.0
2005-09-26 09:35:00,19.0,19.04,19.0,19.03,9100.0,19.0,19.04,19.0,19.03,9100.0
2005-09-26 09:40:00,19.05,19.09,19.04,19.09,10600.0,19.05,19.09,19.04,19.09,10600.0
2005-09-26 09:45:00,19.09,19.11,19.0,19.11,9900.0,19.09,19.11,19.0,19.11,9900.0
2005-09-26 09:50:00,19.1,19.11,19.05,19.08,12600.0,19.1,19.11,19.05,19.08,12600.0
2005-09-26 09:55:00,19.07,19.11,19.03,19.11,17800.0,19.07,19.11,19.03,19.11,17800.0
2005-09-26 10:00:00,19.1,19.29,19.1,19.28,12300.0,19.1,19.29,19.1,19.28,12300.0
2005-09-26 10:05:00,19.21,19.25,19.18,19.25,6000.0,19.21,19.25,19.18,19.25,6000.0
2005-09-26 10:10:00,19.22,19.36,19.22,19.36,11800.0,19.22,19.36,19.22,19.36,11800.0
2005-09-26 10:15:00,19.36,19.36,19.32,19.33,3900.0,19.36,19.36,19.32,19.33,3900.0
2005-09-26 10:20:00,19.34,19.44,19.34,19.44,10900.0,19.34,19.44,19.34,19.44,10900.0
2005-09-26 10:25:00,19.44,19.49,19.43,19.49,8600.0,19.44,19.49,19.43,19.49,8600.0
2005-09-26 10:30:00,19.48,19.49,19.43,19.44,9400.0,19.48,19.49,19.43,19.44,9400.0
2005-09-26 10:35:00,19.43,19.43,19.22,19.26,34900.0,19.43,19.43,19.22,19.26,34900.0
2005-09-26 10:40:00,19.24,19.25,19.18,19.2,13200.0,19.24,19.25,19.18,19.2,13200.0
2005-09-26 10:45:00,19.21,19.25,19.06,19.1,23400.0,19.21,19.25,19.06,19.1,23400.0
2005-09-26 10:50:00,19.13,19.15,19.11,19.14,2300.0,19.13,19.15,19.11,19.14,2300.0
2005-09-26 10:55:00,19.14,19.16,19.12,19.14,2700.0,19.14,19.16,19.12,19.14,2700.0
2005-09-26 11:00:00,19.14,19.18,19.12,19.13,4300.0,19.14,19.18,19.12,19.13,4300.0
2005-09-26 11:05:00,19.12,19.16,19.12,19.15,3300.0,19.12,19.16,19.12,19.15,3300.0
2005-09-26 11:10:00,19.13,19.19,19.13,19.13,2400.0,19.13,19.19,19.13,19.13,2400.0
2005-09-26 11:15:00,19.14,19.18,19.14,19.18,2600.0,19.14,19.18,19.14,19.18,2600.0
2005-09-26 11:20:00,19.17,19.2,19.17,19.2,82300.0,19.17,19.2,19.17,19.2,82300.0
2005-09-26 11:25:00,19.18,19.18,19.15,19.17,1700.0,19.18,19.18,19.15,19.17,1700.0
2005-09-26 11:30:00,19.15,19.17,19.15,19.16,1100.0,19.15,19.17,19.15,19.16,1100.0
2005-09-26 11:35:00,19.16,19.16,19.12,19.12,500.0,19.16,19.16,19.12,19.12,500.0
2005-09-26 11:40:00,19.16,19.16,19.13,19.16,1300.0,19.16,19.16,19.13,19.16,1300.0
2005-09-26 11:45:00,19.16,19.16,19.16,19.16,400.0,19.16,19.16,19.16,19.16,400.0
2005-09-26 11:50:00,19.15,19.16,19.11,19.11,3200.0,19.15,19.16,19.11,19.11,3200.0
2005-09-26 11:55:00,19.1,19.13,19.1,19.1,10400.0,19.1,19.13,19.1,19.1,10400.0
2005-09-26 12:00:00,19.1,19.16,19.1,19.15,5000.0,19.1,19.16,19.1,19.15,5000.0
2005-09-26 12:05:00,19.18,19.18,19.1,19.12,3500.0,19.18,19.18,19.1,19.12,3500.0
2005-09-26 12:10:00,19.12,19.19,19.12,19.16,219900.0,19.12,19.19,19.12,19.16,219900.0
2005-09-26 12:15:00,19.16,19.18,19.16,19.18,1100.0,19.16,19.18,19.16,19.18,1100.0
2005-09-26 12:20:00,19.16,19.17,19.16,19.17,600.0,19.16,19.17,19.16,19.17,600.0
2005-09-26 12:25:00,19.17,19.19,19.17,19.18,6700.0,19.17,19.19,19.17,19.18,6700.0
2005-09-26 12:30:00,19.19,19.2,19.16,19.19,3800.0,19.19,19.2,19.16,19.19,3800.0
2005-09-26 12:35:00,19.19,19.19,19.17,19.17,1900.0,19.19,19.19,19.17,19.17,1900.0
2005-09-26 12:40:00,19.18,19.18,19.18,19.18,300.0,19.18,19.18,19.18,19.18,300.0
2005-09-26 12:45:00,19.18,19.18,19.15,19.18,4500.0,19.18,19.18,19.15,19.18,4500.0
2005-09-26 12:50:00,19.18,19.19,19.17,19.19,2000.0,19.18,19.19,19.17,19.19,2000.0
2005-09-26 12:55:00,19.18,19.19,19.18,19.19,5800.0,19.18,19.19,19.18,19.19,5800.0
2005-09-26 13:00:00,19.19,19.19,19.19,19.19,3800.0,19.19,19.19,19.19,19.19,3800.0
2005-09-26 13:05:00,19.19,19.19,19.17,19.18,4300.0,19.19,19.19,19.17,19.18,4300.0
2005-09-26 13:10:00,19.19,19.2,19.16,19.19,10400.0,19.19,19.2,19.16,19.19,10400.0
2005-09-26 13:15:00,19.18,19.2,19.17,19.18,10100.0,19.18,19.2,19.17,19.18,10100.0
2005-09-26 13:20:00,19.16,19.19,19.15,19.19,6000.0,19.16,19.19,19.15,19.19,6000.0
2005-09-26 13:25:00,19.18,19.19,19.07,19.07,68500.0,19.18,19.19,19.07,19.07,68500.0
2005-09-26 13:30:00,19.1,19.13,19.05,19.09,125600.0,19.1,19.13,19.05,19.09,125600.0
2005-09-26 13:35:00,19.1,19.1,19.05,19.09,33200.0,19.1,19.1,19.05,19.09,33200.0
2005-09-26 13:40:00,19.09,19.13,19.05,19.1,30900.0,19.09,19.13,19.05,19.1,30900.0
2005-09-26 13:45:00,19.1,19.1,19.05,19.09,8000.0,19.1,19.1,19.05,19.09,8000.0
2005-09-26 13:50:00,19.1,19.13,19.08,19.13,17300.0,19.1,19.13,19.08,19.13,17300.0
2005-09-26 13:55:00,19.11,19.13,19.08,19.08,10200.0,19.11,19.13,19.08,19.08,10200.0
2005-09-26 14:00:00,19.05,19.1,19.05,19.09,18900.0,19.05,19.1,19.05,19.09,18900.0
2005-09-26 14:05:00,19.09,19.1,19.09,19.1,9500.0,19.09,19.1,19.09,19.1,9500.0
2005-09-26 14:10:00,19.09,19.16,19.09,19.12,26100.0,19.09,19.16,19.09,19.12,26100.0
2005-09-26 14:15:00,19.12,19.16,19.06,19.09,16700.0,19.12,19.16,19.06,19.09,16700.0
2005-09-26 14:20:00,19.11,19.12,19.07,19.12,11000.0,19.11,19.12,19.07,19.12,11000.0
2005-09-26 14:25:00,19.14,19.29,19.12,19.24,16300.0,19.14,19.29,19.12,19.24,16300.0
2005-09-26 14:30:00,19.25,19.26,19.2,19.21,18300.0,19.25,19.26,19.2,19.21,18300.0
2005-09-26 14:35:00,19.21,19.26,19.2,19.21,24300.0,19.21,19.26,19.2,19.21,24300.0
2005-09-26 14:40:00,19.22,19.28,19.2,19.24,15700.0,19.22,19.28,19.2,19.24,15700.0
2005-09-26 14:45:00,19.23,19.32,19.23,19.29,21500.0,19.23,19.32,19.23,19.29,21500.0
2005-09-26 14:50:00,19.28,19.29,19.2,19.28,13900.0,19.28,19.29,19.2,19.28,13900.0
2005-09-26 14:55:00,19.27,19.29,19.26,19.28,7600.0,19.27,19.29,19.26,19.28,7600.0
2005-09-26 15:00:00,19.28,19.28,19.24,19.24,16700.0,19.28,19.28,19.24,19.24,16700.0
2005-09-26 15:05:00,19.24,19.29,19.22,19.29,20100.0,19.24,19.29,19.22,19.29,20100.0
2005-09-26 15:10:00,19.26,19.27,19.23,19.23,9800.0,19.26,19.27,19.23,19.23,9800.0
2005-09-26 15:15:00,19.24,19.25,19.23,19.25,12600.0,19.24,19.25,19.23,19.25,12600.0
2005-09-26 15:20:00,19.25,19.26,19.23,19.26,30800.0,19.25,19.26,19.23,19.26,30800.0
2005-09-26 15:25:00,19.27,19.27,19.23,19.25,20300.0,19.27,19.27,19.23,19.25,20300.0
2005-09-26 15:30:00,19.26,19.3,19.26,19.3,10900.0,19.26,19.3,19.26,19.3,10900.0
2005-09-26 15:35:00,19.3,19.33,19.29,19.32,47100.0,19.3,19.33,19.29,19.32,47100.0
2005-09-26 15:40:00,19.32,19.39,19.31,19.39,15100.0,19.32,19.39,19.31,19.39,15100.0
2005-09-26 15:45:00,19.39,19.43,19.39,19.4,7600.0,19.39,19.43,19.39,19.4,7600.0
2005-09-26 15:50:00,19.4,19.41,19.36,19.38,29700.0,19.4,19.41,19.36,19.38,29700.0
2005-09-26 15:55:00,19.37,19.46,19.36,19.45,49600.0,19.37,19.46,19.36,19.45,49600.0
2005-09-27 09:30:00,19.51,19.55,19.37,19.4,33100.0,19.51,19.55,19.37,19.4,33100.0
2005-09-27 09:35:00,19.39,19.45,19.38,19.44,7500.0,19.39,19.45,19.38,19.44,7500.0
2005-09-27 09:40:00,19.44,19.45,19.3,19.31,16600.0,19.44,19.45,19.3,19.31,16600.0
2005-09-27 09:45:00,19.31,19.34,19.24,19.28,11400.0,19.31,19.34,19.24,19.28,11400.0
2005-09-27 09:50:00,19.27,19.28,19.2,19.2,18100.0,19.27,19.28,19.2,19.2,18100.0
2005-09-27 09:55:00,19.2,19.24,19.2,19.24,9000.0,19.2,19.24,19.2,19.24,9000.0
2005-09-27 10:00:00,19.21,19.23,19.13,19.15,12200.0,19.21,19.23,19.13,19.15,12200.0
2005-09-27 10:05:00,19.15,19.29,19.15,19.25,26400.0,19.15,19.29,19.15,19.25,26400.0
2005-09-27 10:10:00,19.3,19.3,19.15,19.15,7900.0,19.3,19.3,19.15,19.15,7900.0
2005-09-27 10:15:00,19.16,19.2,19.15,19.2,6000.0,19.16,19.2,19.15,19.2,6000.0
2005-09-27 10:20:00,19.2,19.23,19.16,19.21,16200.0,19.2,19.23,19.16,19.21,16200.0
2005-09-27 10:25:00,19.2,19.29,19.2,19.26,6100.0,19.2,19.29,19.2,19.26,6100.0
2005-09-27 10:30:00,19.25,19.25,19.22,19.23,5800.0,19.25,19.25,19.22,19.23,5800.0
2005-09-27 10:35:00,19.23,19.23,19.2,19.2,8000.0,19.23,19.23,19.2,19.2,8000.0
2005-09-27 10:40:00,19.2,19.24,19.2,19.22,9500.0,19.2,19.24,19.2,19.22,9500.0
2005-09-27 10:45:00,19.23,19.23,19.18,19.18,8100.0,19.23,19.23,19.18,19.18,8100.0
2005-09-27 10:50:00,19.2,19.2,19.15,19.16,6900.0,19.2,19.2,19.15,19.16,6900.0
2005-09-27 10:55:00,19.16,19.16,19.13,19.13,3200.0,19.16,19.16,19.13,19.13,3200.0
2005-09-27 11:00:00,19.13,19.17,19.11,19.12,9500.0,19.13,19.17,19.11,19.12,9500.0
2005-09-27 11:05:00,19.11,19.15,19.1,19.11,6900.0,19.11,19.15,19.1,19.11,6900.0
2005-09-27 11:10:00,19.12,19.15,19.02,19.02,12300.0,19.12,19.15,19.02,19.02,12300.0
2005-09-27 11:15:00,19.03,19.04,18.99,19.0,7900.0,19.03,19.04,18.99,19.0,7900.0
2005-09-27 11:20:00,18.99,19.01,18.97,18.98,5600.0,18.99,19.01,18.97,18.98,5600.0
2005-09-27 11:25:00,18.98,18.99,18.87,18.92,23900.0,18.98,18.99,18.87,18.92,23900.0
2005-09-27 11:30:00,18.9,18.92,18.89,18.9,14300.0,18.9,18.92,18.89,18.9,14300.0
2005-09-27 11:35:00,18.88,18.9,18.87,18.87,19300.0,18.88,18.9,18.87,18.87,19300.0
2005-09-27 11:40:00,18.88,18.89,18.87,18.88,2000.0,18.88,18.89,18.87,18.88,2000.0
2005-09-27 11:45:00,18.89,18.94,18.89,18.93,8700.0,18.89,18.94,18.89,18.93,8700.0
2005-09-27 11:50:00,18.92,18.93,18.9,18.92,4200.0,18.92,18.93,18.9,18.92,4200.0
2005-09-27 11:55:00,18.93,19.03,18.93,19.0,8100.0,18.93,19.03,18.93,19.0,8100.0
2005-09-27 12:00:00,19.0,19.01,18.95,18.99,7700.0,19.0,19.01,18.95,18.99,7700.0
2005-09-27 12:05:00,18.98,18.99,18.97,18.99,2800.0,18.98,18.99,18.97,18.99,2800.0
2005-09-27 12:10:00,18.99,19.01,18.99,18.99,2600.0,18.99,19.01,18.99,18.99,2600.0
2005-09-27 12:15:00,18.99,19.0,18.99,18.99,2000.0,18.99,19.0,18.99,18.99,2000.0
2005-09-27 12:20:00,19.0,19.02,18.99,19.02,7500.0,19.0,19.02,18.99,19.02,7500.0
2005-09-27 12:25:00,19.01,19.02,19.0,19.02,4600.0,19.01,19.02,19.0,19.02,4600.0
2005-09-27 12:30:00,19.0,19.02,19.0,19.01,5100.0,19.0,19.02,19.0,19.01,5100.0
2005-09-27 12:35:00,19.0,19.02,19.0,19.01,6200.0,19.0,19.02,19.0,19.01,6200.0
2005-09-27 12:40:00,19.01,19.02,19.0,19.02,5900.0,19.01,19.02,19.0,19.02,5900.0
2005-09-27 12:45:00,19.02,19.04,19.02,19.04,2600.0,19.02,19.04,19.02,19.04,2600.0
2005-09-27 12:50:00,19.05,19.08,19.02,19.05,4600.0,19.05,19.08,19.02,19.05,4600.0
2005-09-27 12:55:00,19.05,19.09,19.04,19.06,6100.0,19.05,19.09,19.04,19.06,6100.0
2005-09-27 13:00:00,19.06,19.07,19.05,19.06,3100.0,19.06,19.07,19.05,19.06,3100.0
2005-09-27 13:05:00,19.04,19.04,19.02,19.03,1900.0,19.04,19.04,19.02,19.03,1900.0
2005-09-27 13:10:00,19.02,19.03,19.01,19.02,2500.0,19.02,19.03,19.01,19.02,2500.0
2005-09-27 13:15:00,19.03,19.03,18.98,19.0,20700.0,19.03,19.03,18.98,19.0,20700.0
2005-09-27 13:20:00,18.99,19.0,18.95,18.95,24600.0,18.99,19.0,18.95,18.95,24600.0
2005-09-27 13:25:00,18.95,18.96,18.91,18.91,5800.0,18.95,18.96,18.91,18.91,5800.0
2005-09-27 13:30:00,18.91,18.93,18.91,18.91,4600.0,18.91,18.93,18.91,18.91,4600.0
2005-09-27 13:35:00,18.92,18.92,18.8,18.8,27500.0,18.92,18.92,18.8,18.8,27500.0
2005-09-27 13:40:00,18.8,18.88,18.8,18.85,6800.0,18.8,18.88,18.8,18.85,6800.0
2005-09-27 13:45:00,18.84,18.9,18.84,18.86,3100.0,18.84,18.9,18.84,18.86,3100.0
2005-09-27 13:50:00,18.86,18.97,18.86,18.95,5100.0,18.86,18.97,18.86,18.95,5100.0
2005-09-27 13:55:00,18.95,19.05,18.92,18.93,12500.0,18.95,19.05,18.92,18.93,12500.0
2005-09-27 14:00:00,18.9,19.05,18.9,18.99,4900.0,18.9,19.05,18.9,18.99,4900.0
2005-09-27 14:05:00,18.96,19.0,18.96,18.98,7200.0,18.96,19.0,18.96,18.98,7200.0
2005-09-27 14:10:00,19.0,19.06,18.98,19.06,3300.0,19.0,19.06,18.98,19.06,3300.0
2005-09-27 14:15:00,19.06,19.06,19.01,19.02,2600.0,19.06,19.06,19.01,19.02,2600.0
2005-09-27 14:20:00,19.02,19.03,19.0,19.0,2100.0,19.02,19.03,19.0,19.0,2100.0
2005-09-27 14:25:00,19.0,19.03,18.99,19.02,6200.0,19.0,19.03,18.99,19.02,6200.0
2005-09-27 14:30:00,19.01,19.07,19.01,19.07,6200.0,19.01,19.07,19.01,19.07,6200.0
2005-09-27 14:35:00,19.07,19.07,19.03,19.04,3500.0,19.07,19.07,19.03,19.04,3500.0
2005-09-27 14:40:00,19.05,19.05,19.04,19.05,1500.0,19.05,19.05,19.04,19.05,1500.0
2005-09-27 14:45:00,19.04,19.1,19.04,19.1,9700.0,19.04,19.1,19.04,19.1,9700.0
2005-09-27 14:50:00,19.1,19.1,19.05,19.1,11800.0,19.1,19.1,19.05,19.1,11800.0
2005-09-27 14:55:00,19.1,19.23,19.09,19.22,12000.0,19.1,19.23,19.09,19.22,12000.0
2005-09-27 15:00:00,19.22,19.23,19.18,19.2,17800.0,19.22,19.23,19.18,19.2,17800.0
2005-09-27 15:05:00,19.2,19.37,19.2,19.36,26500.0,19.2,19.37,19.2,19.36,26500.0
2005-09-27 15:10:00,19.34,19.36,19.29,19.31,30800.0,19.34,19.36,19.29,19.31,30800.0
2005-09-27 15:15:00,19.31,19.34,19.31,19.34,11000.0,19.31,19.34,19.31,19.34,11000.0
2005-09-27 15:20:00,19.35,19.35,19.26,19.3,18500.0,19.35,19.35,19.26,19.3,18500.0
2005-09-27 15:25:00,19.3,19.3,19.06,19.16,18600.0,19.3,19.3,19.06,19.16,18600.0
2005-09-27 15:30:00,19.15,19.17,19.08,19.12,39800.0,19.15,19.17,19.08,19.12,39800.0
2005-09-27 15:35:00,19.12,19.15,19.1,19.1,8900.0,19.12,19.15,19.1,19.1,8900.0
2005-09-27 15:40:00,19.11,19.11,19.05,19.06,8500.0,19.11,19.11,19.05,19.06,8500.0
2005-09-27 15:45:00,19.07,19.08,19.06,19.07,7800.0,19.07,19.08,19.06,19.07,7800.0
2005-09-27 15:50:00,19.07,19.08,19.07,19.07,18700.0,19.07,19.08,19.07,19.07,18700.0
2005-09-27 15:55:00,19.08,19.08,19.04,19.05,23300.0,19.08,19.08,19.04,19.05,23300.0
2005-09-28 09:30:00,19.1,19.21,19.01,19.03,19500.0,19.1,19.21,19.01,19.03,19500.0
2005-09-28 09:35:00,19.07,19.12,19.05,19.05,10300.0,19.07,19.12,19.05,19.05,10300.0
2005-09-28 09:40:00,19.02,19.12,19.02,19.11,8800.0,19.02,19.12,19.02,19.11,8800.0
2005-09-28 09:45:00,19.11,19.12,19.09,19.09,6000.0,19.11,19.12,19.09,19.09,6000.0
2005-09-28 09:50:00,19.09,19.11,19.09,19.1,10200.0,19.09,19.11,19.09,19.1,10200.0
2005-09-28 09:55:00,19.1,19.11,19.06,19.1,17500.0,19.1,19.11,19.06,19.1,17500.0
2005-09-28 10:00:00,19.12,19.12,19.08,19.08,8700.0,19.12,19.12,19.08,19.08,8700.0
2005-09-28 10:05:00,19.09,19.1,19.09,19.1,3100.0,19.09,19.1,19.09,19.1,3100.0
2005-09-28 10:10:00,19.08,19.11,19.08,19.08,3100.0,19.08,19.11,19.08,19.08,3100.0
2005-09-28 10:15:00,19.08,19.15,19.08,19.15,8800.0,19.08,19.15,19.08,19.15,8800.0
2005-09-28 10:20:00,19.15,19.27,19.15,19.25,7000.0,19.15,19.27,19.15,19.25,7000.0
2005-09-28 10:25:00,19.25,19.3,19.25,19.28,7400.0,19.25,19.3,19.25,19.28,7400.0
2005-09-28 10:30:00,19.26,19.34,19.25,19.28,7500.0,19.26,19.34,19.25,19.28,7500.0
2005-09-28 10:35:00,19.26,19.3,19.26,19.27,6500.0,19.26,19.3,19.26,19.27,6500.0
2005-09-28 10:40:00,19.31,19.33,19.29,19.29,1200.0,19.31,19.33,19.29,19.29,1200.0
2005-09-28 10:45:00,19.29,19.32,19.29,19.3,3200.0,19.29,19.32,19.29,19.3,3200.0
2005-09-28 10:50:00,19.34,19.34,19.28,19.3,7800.0,19.34,19.34,19.28,19.3,7800.0
2005-09-28 10:55:00,19.32,19.32,19.27,19.27,1900.0,19.32,19.32,19.27,19.27,1900.0
2005-09-28 11:00:00,19.27,19.3,19.27,19.27,1900.0,19.27,19.3,19.27,19.27,1900.0
2005-09-28 11:05:00,19.26,19.28,19.24,19.24,2600.0,19.26,19.28,19.24,19.24,2600.0
2005-09-28 11:10:00,19.25,19.26,19.24,19.25,8800.0,19.25,19.26,19.24,19.25,8800.0
2005-09-28 11:15:00,19.25,19.25,19.19,19.19,3700.0,19.25,19.25,19.19,19.19,3700.0
2005-09-28 11:20:00,19.17,19.2,19.15,19.19,5000.0,19.17,19.2,19.15,19.19,5000.0
2005-09-28 11:25:00,19.21,19.21,19.12,19.13,3600.0,19.21,19.21,19.12,19.13,3600.0
2005-09-28 11:30:00,19.14,19.14,19.11,19.11,300.0,19.14,19.14,19.11,19.11,300.0
2005-09-28 11:35:00,19.11,19.12,18.99,19.01,11500.0,19.11,19.12,18.99,19.01,11500.0
2005-09-28 11:40:00,19.01,19.03,18.94,18.94,4800.0,19.01,19.03,18.94,18.94,4800.0
2005-09-28 11:45:00,18.94,18.94,18.87,18.91,10800.0,18.94,18.94,18.87,18.91,10800.0
2005-09-28 11:50:00,18.89,18.92,18.88,18.91,1200.0,18.89,18.92,18.88,18.91,1200.0
2005-09-28 11:55:00,18.91,18.99,18.91,18.98,3800.0,18.91,18.99,18.91,18.98,3800.0
2005-09-28 12:00:00,18.97,18.99,18.94,18.94,1400.0,18.97,18.99,18.94,18.94,1400.0
2005-09-28 12:05:00,18.95,18.98,18.87,18.88,6800.0,18.95,18.98,18.87,18.88,6800.0
2005-09-28 12:10:00,18.87,18.87,18.78,18.8,10600.0,18.87,18.87,18.78,18.8,10600.0
2005-09-28 12:15:00,18.83,18.84,18.82,18.84,1100.0,18.83,18.84,18.82,18.84,1100.0
2005-09-28 12:20:00,18.82,18.83,18.8,18.8,3500.0,18.82,18.83,18.8,18.8,3500.0
2005-09-28 12:25:00,18.82,18.84,18.82,18.83,1400.0,18.82,18.84,18.82,18.83,1400.0
2005-09-28 12:30:00,18.83,18.91,18.83,18.91,7600.0,18.83,18.91,18.83,18.91,7600.0
2005-09-28 12:35:00,18.91,18.92,18.91,18.92,500.0,18.91,18.92,18.91,18.92,500.0
2005-09-28 12:40:00,18.93,19.0,18.93,19.0,5000.0,18.93,19.0,18.93,19.0,5000.0
2005-09-28 12:45:00,19.0,19.03,18.99,19.03,3600.0,19.0,19.03,18.99,19.03,3600.0
2005-09-28 12:50:00,19.03,19.03,18.93,18.94,2200.0,19.03,19.03,18.93,18.94,2200.0
2005-09-28 12:55:00,18.95,19.02,18.95,19.0,2100.0,18.95,19.02,18.95,19.0,2100.0
2005-09-28 13:00:00,19.0,19.01,19.0,19.01,300.0,19.0,19.01,19.0,19.01,300.0
2005-09-28 13:05:00,19.01,19.01,18.92,18.92,5900.0,19.01,19.01,18.92,18.92,5900.0
2005-09-28 13:10:00,18.93,18.95,18.85,18.88,49000.0,18.93,18.95,18.85,18.88,49000.0
2005-09-28 13:15:00,18.9,18.94,18.88,18.94,1600.0,18.9,18.94,18.88,18.94,1600.0
2005-09-28 13:20:00,18.95,18.95,18.9,18.9,2100.0,18.95,18.95,18.9,18.9,2100.0
2005-09-28 13:25:00,18.9,18.94,18.9,18.9,2500.0,18.9,18.94,18.9,18.9,2500.0
2005-09-28 13:30:00,18.9,18.9,18.9,18.9,8600.0,18.9,18.9,18.9,18.9,8600.0
2005-09-28 13:35:00,18.9,18.91,18.89,18.9,2900.0,18.9,18.91,18.89,18.9,2900.0
2005-09-28 13:40:00,18.9,18.9,18.87,18.87,5100.0,18.9,18.9,18.87,18.87,5100.0
2005-09-28 13:45:00,18.85,18.87,18.85,18.85,5100.0,18.85,18.87,18.85,18.85,5100.0
2005-09-28 13:50:00,18.91,18.98,18.9,18.96,2700.0,18.91,18.98,18.9,18.96,2700.0
2005-09-28 13:55:00,18.99,19.0,18.97,19.0,1600.0,18.99,19.0,18.97,19.0,1600.0
2005-09-28 14:00:00,18.98,19.02,18.97,19.0,3700.0,18.98,19.02,18.97,19.0,3700.0
2005-09-28 14:05:00,19.0,19.01,19.0,19.0,2100.0,19.0,19.01,19.0,19.0,2100.0
2005-09-28 14:10:00,19.01,19.14,19.01,19.1,9900.0,19.01,19.14,19.01,19.1,9900.0
2005-09-28 14:15:00,19.09,19.1,19.07,19.1,1200.0,19.09,19.1,19.07,19.1,1200.0
2005-09-28 14:20:00,19.1,19.24,19.1,19.23,9900.0,19.1,19.24,19.1,19.23,9900.0
2005-09-28 14:25:00,19.23,19.33,19.23,19.31,15300.0,19.23,19.33,19.23,19.31,15300.0
2005-09-28 14:30:00,19.32,19.34,19.31,19.31,9900.0,19.32,19.34,19.31,19.31,9900.0
2005-09-28 14:35:00,19.31,19.34,19.3,19.32,10800.0,19.31,19.34,19.3,19.32,10800.0
2005-09-28 14:40:00,19.32,19.4,19.3,19.4,9200.0,19.32,19.4,19.3,19.4,9200.0
2005-09-28 14:45:00,19.39,19.4,19.38,19.38,4700.0,19.39,19.4,19.38,19.38,4700.0
2005-09-28 14:50:00,19.39,19.42,19.37,19.41,10100.0,19.39,19.42,19.37,19.41,10100.0
2005-09-28 14:55:00,19.41,19.41,19.33,19.34,7900.0,19.41,19.41,19.33,19.34,7900.0
2005-09-28 15:00:00,19.33,19.38,19.31,19.33,11300.0,19.33,19.38,19.31,19.33,11300.0
2005-09-28 15:05:00,19.32,19.36,19.32,19.32,10400.0,19.32,19.36,19.32,19.32,10400.0
2005-09-28 15:10:00,19.31,19.36,19.31,19.36,10400.0,19.31,19.36,19.31,19.36,10400.0
2005-09-28 15:15:00,19.36,19.42,19.36,19.37,19900.0,19.36,19.42,19.36,19.37,19900.0
2005-09-28 15:20:00,19.37,19.4,19.35,19.39,26400.0,19.37,19.4,19.35,19.39,26400.0
2005-09-28 15:25:00,19.39,19.4,19.38,19.39,4600.0,19.39,19.4,19.38,19.39,4600.0
2005-09-28 15:30:00,19.39,19.49,19.39,19.48,54100.0,19.39,19.49,19.39,19.48,54100.0
2005-09-28 15:35:00,19.48,19.48,19.44,19.46,24100.0,19.48,19.48,19.44,19.46,24100.0
2005-09-28 15:40:00,19.46,19.48,19.41,19.47,28600.0,19.46,19.48,19.41,19.47,28600.0
2005-09-28 15:45:00,19.47,19.49,19.47,19.48,11600.0,19.47,19.49,19.47,19.48,11600.0
2005-09-28 15:50:00,19.48,19.5,19.45,19.49,43200.0,19.48,19.5,19.45,19.49,43200.0
2005-09-28 15:55:00,19.48,19.5,19.46,19.49,37200.0,19.48,19.5,19.46,19.49,37200.0
2005-09-29 09:30:00,19.53,19.88,19.53,19.85,61300.0,19.53,19.88,19.53,19.85,61300.0
2005-09-29 09:35:00,19.88,19.88,19.65,19.65,27000.0,19.88,19.88,19.65,19.65,27000.0
2005-09-29 09:40:00,19.66,19.78,19.65,19.76,16900.0,19.66,19.78,19.65,19.76,16900.0
2005-09-29 09:45:00,19.76,19.76,19.7,19.75,15500.0,19.76,19.76,19.7,19.75,15500.0
2005-09-29 09:50:00,19.76,19.89,19.74,19.85,26500.0,19.76,19.89,19.74,19.85,26500.0
2005-09-29 09:55:00,19.87,19.95,19.87,19.9,15500.0,19.87,19.95,19.87,19.9,15500.0
2005-09-29 10:00:00,19.9,19.93,19.8,19.92,19700.0,19.9,19.93,19.8,19.92,19700.0
2005-09-29 10:05:00,19.92,19.96,19.9,19.96,14600.0,19.92,19.96,19.9,19.96,14600.0
2005-09-29 10:10:00,19.96,20.1,19.96,20.05,55600.0,19.96,20.1,19.96,20.05,55600.0
2005-09-29 10:15:00,20.05,20.05,19.98,20.01,27300.0,20.05,20.05,19.98,20.01,27300.0
2005-09-29 10:20:00,19.99,20.0,19.95,19.96,12000.0,19.99,20.0,19.95,19.96,12000.0
2005-09-29 10:25:00,19.97,20.04,19.95,20.03,74400.0,19.97,20.04,19.95,20.03,74400.0
2005-09-29 10:30:00,20.03,20.29,20.0,20.29,78800.0,20.03,20.29,20.0,20.29,78800.0
2005-09-29 10:35:00,20.29,20.36,20.2,20.35,38100.0,20.29,20.36,20.2,20.35,38100.0
2005-09-29 10:40:00,20.35,20.37,20.2,20.2,14900.0,20.35,20.37,20.2,20.2,14900.0
2005-09-29 10:45:00,20.24,20.25,20.15,20.15,21300.0,20.24,20.25,20.15,20.15,21300.0
2005-09-29 10:50:00,20.16,20.21,20.11,20.2,11600.0,20.16,20.21,20.11,20.2,11600.0
2005-09-29 10:55:00,20.17,20.17,20.12,20.13,9200.0,20.17,20.17,20.12,20.13,9200.0
2005-09-29 11:00:00,20.13,20.15,20.0,20.13,23300.0,20.13,20.15,20.0,20.13,23300.0
2005-09-29 11:05:00,20.11,20.18,20.09,20.17,23300.0,20.11,20.18,20.09,20.17,23300.0
2005-09-29 11:10:00,20.17,20.25,20.13,20.25,11300.0,20.17,20.25,20.13,20.25,11300.0
2005-09-29 11:15:00,20.26,20.3,20.2,20.21,9400.0,20.26,20.3,20.2,20.21,9400.0
2005-09-29 11:20:00,20.22,20.29,20.2,20.29,11700.0,20.22,20.29,20.2,20.29,11700.0
2005-09-29 11:25:00,20.31,20.31,20.27,20.27,3900.0,20.31,20.31,20.27,20.27,3900.0
2005-09-29 11:30:00,20.29,20.29,20.0,20.19,31600.0,20.29,20.29,20.0,20.19,31600.0
2005-09-29 11:35:00,20.21,20.3,20.18,20.29,15600.0,20.21,20.3,20.18,20.29,15600.0
2005-09-29 11:40:00,20.3,20.38,20.3,20.38,17500.0,20.3,20.38,20.3,20.38,17500.0
2005-09-29 11:45:00,20.38,20.4,20.33,20.37,28300.0,20.38,20.4,20.33,20.37,28300.0
2005-09-29 11:50:00,20.37,20.47,20.37,20.45,43000.0,20.37,20.47,20.37,20.45,43000.0
2005-09-29 11:55:00,20.45,20.45,20.4,20.42,20800.0,20.45,20.45,20.4,20.42,20800.0
2005-09-29 12:00:00,20.4,20.49,20.4,20.44,15300.0,20.4,20.49,20.4,20.44,15300.0
2005-09-29 12:05:00,20.43,20.46,20.43,20.45,18100.0,20.43,20.46,20.43,20.45,18100.0
2005-09-29 12:10:00,20.44,20.46,20.44,20.44,7200.0,20.44,20.46,20.44,20.44,7200.0
2005-09-29 12:15:00,20.43,20.5,20.43,20.5,21100.0,20.43,20.5,20.43,20.5,21100.0
2005-09-29 12:20:00,20.49,20.55,20.49,20.54,26900.0,20.49,20.55,20.49,20.54,26900.0
2005-09-29 12:25:00,20.52,20.54,20.49,20.5,13100.0,20.52,20.54,20.49,20.5,13100.0
2005-09-29 12:30:00,20.51,20.53,20.48,20.5,16100.0,20.51,20.53,20.48,20.5,16100.0
2005-09-29 12:35:00,20.48,20.51,20.44,20.46,30400.0,20.48,20.51,20.44,20.46,30400.0
2005-09-29 12:40:00,20.46,20.53,20.42,20.48,9400.0,20.46,20.53,20.42,20.48,9400.0
2005-09-29 12:45:00,20.48,20.57,20.47,20.57,11100.0,20.48,20.57,20.47,20.57,11100.0
2005-09-29 12:50:00,20.57,20.61,20.55,20.56,22400.0,20.57,20.61,20.55,20.56,22400.0
2005-09-29 12:55:00,20.55,20.66,20.55,20.65,18100.0,20.55,20.66,20.55,20.65,18100.0
2005-09-29 13:00:00,20.65,20.66,20.62,20.66,19700.0,20.65,20.66,20.62,20.66,19700.0
2005-09-29 13:05:00,20.66,20.78,20.66,20.77,38500.0,20.66,20.78,20.66,20.77,38500.0
2005-09-29 13:10:00,20.79,20.94,20.78,20.9,45100.0,20.79,20.94,20.78,20.9,45100.0
2005-09-29 13:15:00,20.9,20.95,20.89,20.95,16400.0,20.9,20.95,20.89,20.95,16400.0
2005-09-29 13:20:00,20.95,20.95,20.87,20.87,26700.0,20.95,20.95,20.87,20.87,26700.0
2005-09-29 13:25:00,20.87,20.89,20.85,20.85,8800.0,20.87,20.89,20.85,20.85,8800.0
2005-09-29 13:30:00,20.85,20.97,20.85,20.9,17200.0,20.85,20.97,20.85,20.9,17200.0
2005-09-29 13:35:00,20.9,20.92,20.85,20.87,14000.0,20.9,20.92,20.85,20.87,14000.0
2005-09-29 13:40:00,20.86,20.9,20.85,20.9,8900.0,20.86,20.9,20.85,20.9,8900.0
2005-09-29 13:45:00,20.88,20.88,20.72,20.76,17400.0,20.88,20.88,20.72,20.76,17400.0
2005-09-29 13:50:00,20.73,20.79,20.73,20.73,9200.0,20.73,20.79,20.73,20.73,9200.0
2005-09-29 13:55:00,20.73,20.73,20.72,20.72,4900.0,20.73,20.73,20.72,20.72,4900.0
2005-09-29 14:00:00,20.71,20.73,20.57,20.73,23900.0,20.71,20.73,20.57,20.73,23900.0
2005-09-29 14:05:00,20.72,20.72,20.57,20.61,5800.0,20.72,20.72,20.57,20.61,5800.0
2005-09-29 14:10:00,20.6,20.61,20.55,20.55,5300.0,20.6,20.61,20.55,20.55,5300.0
2005-09-29 14:15:00,20.55,20.55,20.5,20.52,16200.0,20.55,20.55,20.5,20.52,16200.0
2005-09-29 14:20:00,20.51,20.52,20.51,20.52,15200.0,20.51,20.52,20.51,20.52,15200.0
2005-09-29 14:25:00,20.52,20.54,20.51,20.51,46600.0,20.52,20.54,20.51,20.51,46600.0
2005-09-29 14:30:00,20.52,20.53,20.45,20.48,81500.0,20.52,20.53,20.45,20.48,81500.0
2005-09-29 14:35:00,20.48,20.48,20.45,20.45,14300.0,20.48,20.48,20.45,20.45,14300.0
2005-09-29 14:40:00,20.46,20.47,20.42,20.42,11200.0,20.46,20.47,20.42,20.42,11200.0
2005-09-29 14:45:00,20.41,20.41,20.35,20.35,10700.0,20.41,20.41,20.35,20.35,10700.0
2005-09-29 14:50:00,20.35,20.37,20.35,20.35,10300.0,20.35,20.37,20.35,20.35,10300.0
2005-09-29 14:55:00,20.36,20.38,20.35,20.38,10000.0,20.36,20.38,20.35,20.38,10000.0
2005-09-29 15:00:00,20.37,20.42,20.37,20.41,28900.0,20.37,20.42,20.37,20.41,28900.0
2005-09-29 15:05:00,20.41,20.42,20.4,20.42,13400.0,20.41,20.42,20.4,20.42,13400.0
2005-09-29 15:10:00,20.43,20.44,20.41,20.43,18900.0,20.43,20.44,20.41,20.43,18900.0
2005-09-29 15:15:00,20.43,20.53,20.43,20.53,23400.0,20.43,20.53,20.43,20.53,23400.0
2005-09-29 15:20:00,20.54,20.54,20.48,20.49,18400.0,20.54,20.54,20.48,20.49,18400.0
2005-09-29 15:25:00,20.49,20.49,20.45,20.48,18200.0,20.49,20.49,20.45,20.48,18200.0
2005-09-29 15:30:00,20.48,20.49,20.47,20.48,17700.0,20.48,20.49,20.47,20.48,17700.0
2005-09-29 15:35:00,20.48,20.49,20.47,20.48,18800.0,20.48,20.49,20.47,20.48,18800.0
2005-09-29 15:40:00,20.49,20.71,20.47,20.66,50800.0,20.49,20.71,20.47,20.66,50800.0
2005-09-29 15:45:00,20.66,20.69,20.56,20.66,35900.0,20.66,20.69,20.56,20.66,35900.0
2005-09-29 15:50:00,20.65,20.67,20.6,20.65,46100.0,20.65,20.67,20.6,20.65,46100.0
2005-09-29 15:55:00,20.65,20.89,20.65,20.89,326900.0,20.65,20.89,20.65,20.89,326900.0
2005-09-30 09:30:00,21.66,22.12,21.57,21.91,272700.0,21.66,22.12,21.57,21.91,272700.0
2005-09-30 09:35:00,21.92,22.05,21.75,21.9,104400.0,21.92,22.05,21.75,21.9,104400.0
2005-09-30 09:40:00,21.92,21.98,21.79,21.9,55800.0,21.92,21.98,21.79,21.9,55800.0
2005-09-30 09:45:00,21.9,22.08,21.85,22.05,47000.0,21.9,22.08,21.85,22.05,47000.0
2005-09-30 09:50:00,22.09,22.37,22.08,22.3,104400.0,22.09,22.37,22.08,22.3,104400.0
2005-09-30 09:55:00,22.27,22.36,22.05,22.32,82100.0,22.27,22.36,22.05,22.32,82100.0
2005-09-30 10:00:00,22.32,22.44,22.31,22.37,72700.0,22.32,22.44,22.31,22.37,72700.0
2005-09-30 10:05:00,22.36,22.58,22.33,22.5,98100.0,22.36,22.58,22.33,22.5,98100.0
2005-09-30 10:10:00,22.49,22.66,22.35,22.66,64100.0,22.49,22.66,22.35,22.66,64100.0
2005-09-30 10:15:00,22.66,22.68,22.3,22.4,97800.0,22.66,22.68,22.3,22.4,97800.0
2005-09-30 10:20:00,22.44,22.5,22.24,22.24,78600.0,22.44,22.5,22.24,22.24,78600.0
2005-09-30 10:25:00,22.22,22.34,22.16,22.3,52500.0,22.22,22.34,22.16,22.3,52500.0
2005-09-30 10:30:00,22.3,22.3,22.16,22.3,36800.0,22.3,22.3,22.16,22.3,36800.0
2005-09-30 10:35:00,22.3,22.37,22.12,22.12,56900.0,22.3,22.37,22.12,22.12,56900.0
2005-09-30 10:40:00,22.17,22.23,22.17,22.22,18900.0,22.17,22.23,22.17,22.22,18900.0
2005-09-30 10:45:00,22.21,22.25,22.0,22.08,119800.0,22.21,22.25,22.0,22.08,119800.0
2005-09-30 10:50:00,22.07,22.19,22.03,22.15,26500.0,22.07,22.19,22.03,22.15,26500.0
2005-09-30 10:55:00,22.18,22.3,22.18,22.3,12200.0,22.18,22.3,22.18,22.3,12200.0
2005-09-30 11:00:00,22.3,22.34,22.26,22.3,27500.0,22.3,22.34,22.26,22.3,27500.0
2005-09-30 11:05:00,22.31,22.32,22.25,22.26,26200.0,22.31,22.32,22.25,22.26,26200.0
2005-09-30 11:10:00,22.26,22.26,22.19,22.24,11800.0,22.26,22.26,22.19,22.24,11800.0
2005-09-30 11:15:00,22.24,22.27,22.21,22.26,20600.0,22.24,22.27,22.21,22.26,20600.0
2005-09-30 11:20:00,22.25,22.25,22.19,22.19,24500.0,22.25,22.25,22.19,22.19,24500.0
2005-09-30 11:25:00,22.2,22.21,22.19,22.2,17800.0,22.2,22.21,22.19,22.2,17800.0
2005-09-30 11:30:00,22.21,22.25,22.2,22.22,9600.0,22.21,22.25,22.2,22.22,9600.0
2005-09-30 11:35:00,22.22,22.23,22.22,22.23,14400.0,22.22,22.23,22.22,22.23,14400.0
2005-09-30 11:40:00,22.23,22.23,22.2,22.2,6600.0,22.23,22.23,22.2,22.2,6600.0
2005-09-30 11:45:00,22.21,22.22,22.2,22.2,11100.0,22.21,22.22,22.2,22.2,11100.0
2005-09-30 11:50:00,22.2,22.26,22.18,22.22,18500.0,22.2,22.26,22.18,22.22,18500.0
2005-09-30 11:55:00,22.23,22.25,22.2,22.22,10700.0,22.23,22.25,22.2,22.22,10700.0
2005-09-30 12:00:00,22.24,22.27,22.24,22.24,10200.0,22.24,22.27,22.24,22.24,10200.0
2005-09-30 12:05:00,22.24,22.25,22.24,22.25,11700.0,22.24,22.25,22.24,22.25,11700.0
2005-09-30 12:10:00,22.25,22.25,22.12,22.19,40200.0,22.25,22.25,22.12,22.19,40200.0
2005-09-30 12:15:00,22.2,22.2,22.15,22.19,17000.0,22.2,22.2,22.15,22.19,17000.0
2005-09-30 12:20:00,22.18,22.2,22.17,22.2,40400.0,22.18,22.2,22.17,22.2,40400.0
2005-09-30 12:25:00,22.2,22.29,22.18,22.29,186000.0,22.2,22.29,22.18,22.29,186000.0
2005-09-30 12:30:00,22.28,22.29,22.26,22.28,230500.0,22.28,22.29,22.26,22.28,230500.0
2005-09-30 12:35:00,22.28,22.28,22.23,22.24,5400.0,22.28,22.28,22.23,22.24,5400.0
2005-09-30 12:40:00,22.28,22.28,22.23,22.23,57200.0,22.28,22.28,22.23,22.23,57200.0
2005-09-30 12:45:00,22.23,22.28,22.23,22.27,16600.0,22.23,22.28,22.23,22.27,16600.0
2005-09-30 12:50:00,22.27,22.28,22.25,22.28,7100.0,22.27,22.28,22.25,22.28,7100.0
2005-09-30 12:55:00,22.28,22.31,22.23,22.26,21000.0,22.28,22.31,22.23,22.26,21000.0
2005-09-30 13:00:00,22.26,22.26,22.25,22.26,5600.0,22.26,22.26,22.25,22.26,5600.0
2005-09-30 13:05:00,22.25,22.3,22.25,22.3,15700.0,22.25,22.3,22.25,22.3,15700.0
2005-09-30 13:10:00,22.29,22.39,22.29,22.35,28500.0,22.29,22.39,22.29,22.35,28500.0
2005-09-30 13:15:00,22.36,22.4,22.36,22.37,12700.0,22.36,22.4,22.36,22.37,12700.0
2005-09-30 13:20:00,22.37,22.47,22.33,22.41,36200.0,22.37,22.47,22.33,22.41,36200.0
2005-09-30 13:25:00,22.41,22.45,22.4,22.4,25200.0,22.41,22.45,22.4,22.4,25200.0
2005-09-30 13:30:00,22.42,22.45,22.4,22.4,19600.0,22.42,22.45,22.4,22.4,19600.0
2005-09-30 13:35:00,22.41,22.46,22.4,22.46,15400.0,22.41,22.46,22.4,22.46,15400.0
2005-09-30 13:40:00,22.46,22.49,22.45,22.48,15900.0,22.46,22.49,22.45,22.48,15900.0
2005-09-30 13:45:00,22.49,22.52,22.49,22.5,14400.0,22.49,22.52,22.49,22.5,14400.0
2005-09-30 13:50:00,22.5,22.59,22.5,22.53,28100.0,22.5,22.59,22.5,22.53,28100.0
2005-09-30 13:55:00,22.53,22.53,22.43,22.52,18300.0,22.53,22.53,22.43,22.52,18300.0
2005-09-30 14:00:00,22.54,22.54,22.47,22.47,10100.0,22.54,22.54,22.47,22.47,10100.0
2005-09-30 14:05:00,22.46,22.5,22.46,22.5,10400.0,22.46,22.5,22.46,22.5,10400.0
2005-09-30 14:10:00,22.5,22.52,22.45,22.46,13200.0,22.5,22.52,22.45,22.46,13200.0
2005-09-30 14:15:00,22.47,22.47,22.4,22.42,21400.0,22.47,22.47,22.4,22.42,21400.0
2005-09-30 14:20:00,22.39,22.42,22.39,22.42,16600.0,22.39,22.42,22.39,22.42,16600.0
2005-09-30 14:25:00,22.42,22.54,22.41,22.54,18700.0,22.42,22.54,22.41,22.54,18700.0
2005-09-30 14:30:00,22.53,22.54,22.4,22.44,25500.0,22.53,22.54,22.4,22.44,25500.0
2005-09-30 14:35:00,22.44,22.5,22.43,22.48,17200.0,22.44,22.5,22.43,22.48,17200.0
2005-09-30 14:40:00,22.48,22.49,22.47,22.49,19300.0,22.48,22.49,22.47,22.49,19300.0
2005-09-30 14:45:00,22.48,22.5,22.44,22.45,33600.0,22.48,22.5,22.44,22.45,33600.0
2005-09-30 14:50:00,22.44,22.5,22.33,22.33,24800.0,22.44,22.5,22.33,22.33,24800.0
2005-09-30 14:55:00,22.34,22.34,22.31,22.33,5200.0,22.34,22.34,22.31,22.33,5200.0
2005-09-30 15:00:00,22.35,22.35,22.22,22.32,30900.0,22.35,22.35,22.22,22.32,30900.0
2005-09-30 15:05:00,22.32,22.33,22.3,22.3,15600.0,22.32,22.33,22.3,22.3,15600.0
2005-09-30 15:10:00,22.3,22.31,22.22,22.22,17200.0,22.3,22.31,22.22,22.22,17200.0
2005-09-30 15:15:00,22.23,22.29,22.22,22.28,15200.0,22.23,22.29,22.22,22.28,15200.0
2005-09-30 15:20:00,22.28,22.37,22.28,22.36,24900.0,22.28,22.37,22.28,22.36,24900.0
2005-09-30 15:25:00,22.36,22.37,22.25,22.28,66100.0,22.36,22.37,22.25,22.28,66100.0
2005-09-30 15:30:00,22.28,22.3,22.27,22.29,37300.0,22.28,22.3,22.27,22.29,37300.0
2005-09-30 15:35:00,22.29,22.39,22.28,22.35,58400.0,22.29,22.39,22.28,22.35,58400.0
2005-09-30 15:40:00,22.35,22.46,22.35,22.41,40700.0,22.35,22.46,22.35,22.41,40700.0
2005-09-30 15:45:00,22.41,22.42,22.27,22.27,65400.0,22.41,22.42,22.27,22.27,65400.0
2005-09-30 15:50:00,22.27,22.37,22.23,22.37,59500.0,22.27,22.37,22.23,22.37,59500.0
2005-09-30 15:55:00,22.38,22.39,22.29,22.34,50500.0,22.38,22.39,22.29,22.34,50500.0
2005-10-03 09:30:00,22.4,22.48,22.37,22.45,62600.0,22.4,22.48,22.37,22.45,62600.0
2005-10-03 09:35:00,22.45,22.6,22.45,22.53,22900.0,22.45,22.6,22.45,22.53,22900.0
2005-10-03 09:40:00,22.53,22.53,22.49,22.52,29200.0,22.53,22.53,22.49,22.52,29200.0
2005-10-03 09:45:00,22.5,22.92,22.5,22.86,54900.0,22.5,22.92,22.5,22.86,54900.0
2005-10-03 09:50:00,22.85,22.98,22.71,22.74,45500.0,22.85,22.98,22.71,22.74,45500.0
2005-10-03 09:55:00,22.75,22.75,22.5,22.69,24500.0,22.75,22.75,22.5,22.69,24500.0
2005-10-03 10:00:00,22.69,22.75,22.65,22.69,28200.0,22.69,22.75,22.65,22.69,28200.0
2005-10-03 10:05:00,22.66,22.69,22.58,22.6,18100.0,22.66,22.69,22.58,22.6,18100.0
2005-10-03 10:10:00,22.58,22.61,22.48,22.5,36700.0,22.58,22.61,22.48,22.5,36700.0
2005-10-03 10:15:00,22.5,22.69,22.3,22.62,49100.0,22.5,22.69,22.3,22.62,49100.0
2005-10-03 10:20:00,22.62,22.67,22.55,22.66,16300.0,22.62,22.67,22.55,22.66,16300.0
2005-10-03 10:25:00,22.7,22.7,22.55,22.57,15800.0,22.7,22.7,22.55,22.57,15800.0
2005-10-03 10:30:00,22.59,22.66,22.59,22.63,7200.0,22.59,22.66,22.59,22.63,7200.0
2005-10-03 10:35:00,22.62,22.75,22.56,22.74,16000.0,22.62,22.75,22.56,22.74,16000.0
2005-10-03 10:40:00,22.69,22.75,22.63,22.75,16000.0,22.69,22.75,22.63,22.75,16000.0
2005-10-03 10:45:00,22.72,22.85,22.72,22.82,38400.0,22.72,22.85,22.72,22.82,38400.0
2005-10-03 10:50:00,22.83,22.97,22.8,22.97,32500.0,22.83,22.97,22.8,22.97,32500.0
2005-10-03 10:55:00,22.97,22.97,22.87,22.87,14100.0,22.97,22.97,22.87,22.87,14100.0
2005-10-03 11:00:00,22.88,22.95,22.86,22.86,25400.0,22.88,22.95,22.86,22.86,25400.0
2005-10-03 11:05:00,22.87,22.87,22.82,22.85,20800.0,22.87,22.87,22.82,22.85,20800.0
2005-10-03 11:10:00,22.85,22.88,22.84,22.87,7700.0,22.85,22.88,22.84,22.87,7700.0
2005-10-03 11:15:00,22.89,22.9,22.85,22.86,19200.0,22.89,22.9,22.85,22.86,19200.0
2005-10-03 11:20:00,22.86,22.98,22.84,22.9,20900.0,22.86,22.98,22.84,22.9,20900.0
2005-10-03 11:25:00,22.91,22.94,22.89,22.93,4500.0,22.91,22.94,22.89,22.93,4500.0
2005-10-03 11:30:00,22.92,22.92,22.87,22.88,10300.0,22.92,22.92,22.87,22.88,10300.0
2005-10-03 11:35:00,22.89,22.89,22.88,22.89,5100.0,22.89,22.89,22.88,22.89,5100.0
2005-10-03 11:40:00,22.89,22.89,22.88,22.88,8300.0,22.89,22.89,22.88,22.88,8300.0
2005-10-03 11:45:00,22.89,22.89,22.86,22.89,3000.0,22.89,22.89,22.86,22.89,3000.0
2005-10-03 11:50:00,22.89,22.95,22.85,22.94,28200.0,22.89,22.95,22.85,22.94,28200.0
2005-10-03 11:55:00,22.95,23.61,22.95,23.58,143500.0,22.95,23.61,22.95,23.58,143500.0
2005-10-03 12:00:00,23.55,23.92,23.55,23.76,229700.0,23.55,23.92,23.55,23.76,229700.0
2005-10-03 12:05:00,23.77,24.15,23.66,23.73,100400.0,23.77,24.15,23.66,23.73,100400.0
2005-10-03 12:10:00,23.71,23.8,23.64,23.65,55100.0,23.71,23.8,23.64,23.65,55100.0
2005-10-03 12:15:00,23.65,23.68,23.2,23.22,85200.0,23.65,23.68,23.2,23.22,85200.0
2005-10-03 12:20:00,23.24,23.72,23.23,23.68,73600.0,23.24,23.72,23.23,23.68,73600.0
2005-10-03 12:25:00,23.67,23.71,23.54,23.55,51100.0,23.67,23.71,23.54,23.55,51100.0
2005-10-03 12:30:00,23.55,23.65,23.55,23.61,25900.0,23.55,23.65,23.55,23.61,25900.0
2005-10-03 12:35:00,23.61,23.63,23.53,23.59,12900.0,23.61,23.63,23.53,23.59,12900.0
2005-10-03 12:40:00,23.61,23.62,23.5,23.54,19000.0,23.61,23.62,23.5,23.54,19000.0
2005-10-03 12:45:00,23.57,23.57,23.52,23.55,7000.0,23.57,23.57,23.52,23.55,7000.0
2005-10-03 12:50:00,23.56,23.58,23.48,23.49,27800.0,23.56,23.58,23.48,23.49,27800.0
2005-10-03 12:55:00,23.49,23.5,23.48,23.5,20400.0,23.49,23.5,23.48,23.5,20400.0
2005-10-03 13:00:00,23.5,23.59,23.48,23.58,52000.0,23.5,23.59,23.48,23.58,52000.0
2005-10-03 13:05:00,23.59,23.67,23.57,23.61,22400.0,23.59,23.67,23.57,23.61,22400.0
2005-10-03 13:10:00,23.63,23.67,23.58,23.67,15400.0,23.63,23.67,23.58,23.67,15400.0
2005-10-03 13:15:00,23.67,23.72,23.65,23.66,7900.0,23.67,23.72,23.65,23.66,7900.0
2005-10-03 13:20:00,23.67,23.75,23.67,23.74,12700.0,23.67,23.75,23.67,23.74,12700.0
2005-10-03 13:25:00,23.73,23.75,23.66,23.75,41900.0,23.73,23.75,23.66,23.75,41900.0
2005-10-03 13:30:00,23.75,23.75,23.64,23.66,15300.0,23.75,23.75,23.64,23.66,15300.0
2005-10-03 13:35:00,23.65,23.66,23.25,23.38,42700.0,23.65,23.66,23.25,23.38,42700.0
2005-10-03 13:40:00,23.38,23.55,23.36,23.49,34800.0,23.38,23.55,23.36,23.49,34800.0
2005-10-03 13:45:00,23.5,23.57,23.42,23.5,38900.0,23.5,23.57,23.42,23.5,38900.0
2005-10-03 13:50:00,23.5,23.52,23.47,23.51,14800.0,23.5,23.52,23.47,23.51,14800.0
2005-10-03 13:55:00,23.5,23.53,23.46,23.52,21100.0,23.5,23.53,23.46,23.52,21100.0
2005-10-03 14:00:00,23.49,23.53,23.4,23.42,19700.0,23.49,23.53,23.4,23.42,19700.0
2005-10-03 14:05:00,23.42,23.51,23.38,23.38,28900.0,23.42,23.51,23.38,23.38,28900.0
2005-10-03 14:10:00,23.38,23.46,23.37,23.43,22000.0,23.38,23.46,23.37,23.43,22000.0
2005-10-03 14:15:00,23.46,23.46,23.39,23.4,13000.0,23.46,23.46,23.39,23.4,13000.0
2005-10-03 14:20:00,23.4,23.4,23.25,23.26,23200.0,23.4,23.4,23.25,23.26,23200.0
2005-10-03 14:25:00,23.29,23.49,23.28,23.44,42100.0,23.29,23.49,23.28,23.44,42100.0
2005-10-03 14:30:00,23.44,23.44,23.36,23.37,13800.0,23.44,23.44,23.36,23.37,13800.0
2005-10-03 14:35:00,23.37,23.4,23.35,23.37,18700.0,23.37,23.4,23.35,23.37,18700.0
2005-10-03 14:40:00,23.38,23.5,23.36,23.45,26200.0,23.38,23.5,23.36,23.45,26200.0
2005-10-03 14:45:00,23.45,23.5,23.42,23.5,23300.0,23.45,23.5,23.42,23.5,23300.0
2005-10-03 14:50:00,23.49,23.55,23.49,23.49,27800.0,23.49,23.55,23.49,23.49,27800.0
2005-10-03 14:55:00,23.5,23.5,23.45,23.46,7900.0,23.5,23.5,23.45,23.46,7900.0
2005-10-03 15:00:00,23.46,23.47,23.42,23.47,23700.0,23.46,23.47,23.42,23.47,23700.0
2005-10-03 15:05:00,23.47,23.63,23.47,23.55,61200.0,23.47,23.63,23.47,23.55,61200.0
2005-10-03 15:10:00,23.55,23.63,23.54,23.61,30100.0,23.55,23.63,23.54,23.61,30100.0
2005-10-03 15:15:00,23.62,23.65,23.6,23.65,41400.0,23.62,23.65,23.6,23.65,41400.0
2005-10-03 15:20:00,23.65,23.65,23.6,23.6,35700.0,23.65,23.65,23.6,23.6,35700.0
2005-10-03 15:25:00,23.6,23.7,23.6,23.61,25500.0,23.6,23.7,23.6,23.61,25500.0
2005-10-03 15:30:00,23.63,23.64,23.6,23.64,41500.0,23.63,23.64,23.6,23.64,41500.0
2005-10-03 15:35:00,23.64,23.72,23.63,23.71,55500.0,23.64,23.72,23.63,23.71,55500.0
2005-10-03 15:40:00,23.72,23.9,23.71,23.89,81900.0,23.72,23.9,23.71,23.89,81900.0
2005-10-03 15:45:00,23.9,23.95,23.83,23.91,111900.0,23.9,23.95,23.83,23.91,111900.0
2005-10-03 15:50:00,23.91,24.26,23.89,24.21,180600.0,23.91,24.26,23.89,24.21,180600.0
2005-10-03 15:55:00,24.21,24.5,24.18,24.5,337800.0,24.21,24.5,24.18,24.5,337800.0
2005-10-04 09:30:00,24.68,24.7,24.21,24.29,303000.0,24.68,24.7,24.21,24.29,303000.0
2005-10-04 09:35:00,24.29,24.55,24.29,24.52,96200.0,24.29,24.55,24.29,24.52,96200.0
2005-10-04 09:40:00,24.52,24.76,24.5,24.76,58100.0,24.52,24.76,24.5,24.76,58100.0
2005-10-04 09:45:00,24.74,24.92,24.65,24.77,124800.0,24.74,24.92,24.65,24.77,124800.0
2005-10-04 09:50:00,24.78,24.78,24.65,24.71,32700.0,24.78,24.78,24.65,24.71,32700.0
2005-10-04 09:55:00,24.69,24.81,24.69,24.79,33100.0,24.69,24.81,24.69,24.79,33100.0
2005-10-04 10:00:00,24.8,25.07,24.75,24.99,110500.0,24.8,25.07,24.75,24.99,110500.0
2005-10-04 10:05:00,25.02,25.18,24.92,25.14,115800.0,25.02,25.18,24.92,25.14,115800.0
2005-10-04 10:10:00,25.15,25.19,25.02,25.19,59600.0,25.15,25.19,25.02,25.19,59600.0
2005-10-04 10:15:00,25.13,25.43,25.13,25.3,234800.0,25.13,25.43,25.13,25.3,234800.0
2005-10-04 10:20:00,25.33,25.39,25.25,25.35,97100.0,25.33,25.39,25.25,25.35,97100.0
2005-10-04 10:25:00,25.35,25.35,25.11,25.19,126300.0,25.35,25.35,25.11,25.19,126300.0
2005-10-04 10:30:00,25.16,25.35,25.15,25.28,52800.0,25.16,25.35,25.15,25.28,52800.0
2005-10-04 10:35:00,25.28,25.49,25.28,25.43,101600.0,25.28,25.49,25.28,25.43,101600.0
2005-10-04 10:40:00,25.43,25.45,25.35,25.4,111000.0,25.43,25.45,25.35,25.4,111000.0
2005-10-04 10:45:00,25.4,25.45,25.38,25.43,48500.0,25.4,25.45,25.38,25.43,48500.0
2005-10-04 10:50:00,25.41,25.43,25.37,25.43,40500.0,25.41,25.43,25.37,25.43,40500.0
2005-10-04 10:55:00,25.43,25.45,25.26,25.4,73700.0,25.43,25.45,25.26,25.4,73700.0
2005-10-04 11:00:00,25.41,25.44,25.29,25.36,103200.0,25.41,25.44,25.29,25.36,103200.0
2005-10-04 11:05:00,25.35,25.38,25.29,25.34,54500.0,25.35,25.38,25.29,25.34,54500.0
2005-10-04 11:10:00,25.35,25.38,25.31,25.35,62800.0,25.35,25.38,25.31,25.35,62800.0
2005-10-04 11:15:00,25.34,25.36,25.29,25.31,71500.0,25.34,25.36,25.29,25.31,71500.0
2005-10-04 11:20:00,25.32,25.42,25.3,25.42,48200.0,25.32,25.42,25.3,25.42,48200.0
2005-10-04 11:25:00,25.42,25.52,25.4,25.48,62100.0,25.42,25.52,25.4,25.48,62100.0
2005-10-04 11:30:00,25.48,25.5,25.45,25.47,47800.0,25.48,25.5,25.45,25.47,47800.0
2005-10-04 11:35:00,25.47,25.48,25.43,25.47,32700.0,25.47,25.48,25.43,25.47,32700.0
2005-10-04 11:40:00,25.47,25.6,25.45,25.55,124700.0,25.47,25.6,25.45,25.55,124700.0
2005-10-04 11:45:00,25.54,25.58,25.5,25.57,115200.0,25.54,25.58,25.5,25.57,115200.0
2005-10-04 11:50:00,25.57,25.57,25.39,25.46,74500.0,25.57,25.57,25.39,25.46,74500.0
2005-10-04 11:55:00,25.46,25.48,25.38,25.47,99700.0,25.46,25.48,25.38,25.47,99700.0
2005-10-04 12:00:00,25.48,25.5,25.38,25.4,36400.0,25.48,25.5,25.38,25.4,36400.0
2005-10-04 12:05:00,25.39,25.49,25.38,25.48,21500.0,25.39,25.49,25.38,25.48,21500.0
2005-10-04 12:10:00,25.47,25.5,25.45,25.5,25500.0,25.47,25.5,25.45,25.5,25500.0
2005-10-04 12:15:00,25.5,25.67,25.49,25.6,40500.0,25.5,25.67,25.49,25.6,40500.0
2005-10-04 12:20:00,25.63,25.63,25.57,25.58,15600.0,25.63,25.63,25.57,25.58,15600.0
2005-10-04 12:25:00,25.58,25.6,25.45,25.46,21200.0,25.58,25.6,25.45,25.46,21200.0
2005-10-04 12:30:00,25.47,25.47,25.4,25.45,39800.0,25.47,25.47,25.4,25.45,39800.0
2005-10-04 12:35:00,25.45,25.47,25.41,25.43,27600.0,25.45,25.47,25.41,25.43,27600.0
2005-10-04 12:40:00,25.44,25.44,25.4,25.43,18300.0,25.44,25.44,25.4,25.43,18300.0
2005-10-04 12:45:00,25.41,25.44,25.35,25.38,42600.0,25.41,25.44,25.35,25.38,42600.0
2005-10-04 12:50:00,25.35,25.35,25.25,25.34,67700.0,25.35,25.35,25.25,25.34,67700.0
2005-10-04 12:55:00,25.37,25.39,25.32,25.33,23600.0,25.37,25.39,25.32,25.33,23600.0
2005-10-04 13:00:00,25.34,25.39,25.32,25.35,19900.0,25.34,25.39,25.32,25.35,19900.0
2005-10-04 13:05:00,25.34,25.42,25.31,25.4,34400.0,25.34,25.42,25.31,25.4,34400.0
2005-10-04 13:10:00,25.4,25.4,25.27,25.36,23300.0,25.4,25.4,25.27,25.36,23300.0
2005-10-04 13:15:00,25.36,25.38,25.27,25.31,24000.0,25.36,25.38,25.27,25.31,24000.0
2005-10-04 13:20:00,25.31,25.31,25.26,25.28,25500.0,25.31,25.31,25.26,25.28,25500.0
2005-10-04 13:25:00,25.28,25.31,25.2,25.2,36700.0,25.28,25.31,25.2,25.2,36700.0
2005-10-04 13:30:00,25.2,25.2,24.97,25.0,87400.0,25.2,25.2,24.97,25.0,87400.0
2005-10-04 13:35:00,25.0,25.0,24.97,25.0,82200.0,25.0,25.0,24.97,25.0,82200.0
2005-10-04 13:40:00,25.0,25.07,24.95,25.03,32100.0,25.0,25.07,24.95,25.03,32100.0
2005-10-04 13:45:00,25.03,25.08,24.99,24.99,62900.0,25.03,25.08,24.99,24.99,62900.0
2005-10-04 13:50:00,24.99,25.01,24.94,25.0,55100.0,24.99,25.01,24.94,25.0,55100.0
2005-10-04 13:55:00,25.0,25.0,24.97,25.0,13600.0,25.0,25.0,24.97,25.0,13600.0
2005-10-04 14:00:00,24.99,25.0,24.78,24.79,68600.0,24.99,25.0,24.78,24.79,68600.0
2005-10-04 14:05:00,24.83,24.93,24.81,24.81,29100.0,24.83,24.93,24.81,24.81,29100.0
2005-10-04 14:10:00,24.82,24.95,24.81,24.94,33700.0,24.82,24.95,24.81,24.94,33700.0
2005-10-04 14:15:00,24.93,24.97,24.83,24.86,31000.0,24.93,24.97,24.83,24.86,31000.0
2005-10-04 14:20:00,24.86,25.11,24.86,24.96,68200.0,24.86,25.11,24.86,24.96,68200.0
2005-10-04 14:25:00,24.96,24.96,24.8,24.82,63300.0,24.96,24.96,24.8,24.82,63300.0
2005-10-04 14:30:00,24.81,24.93,24.78,24.9,93900.0,24.81,24.93,24.78,24.9,93900.0
2005-10-04 14:35:00,24.89,24.89,24.83,24.87,33600.0,24.89,24.89,24.83,24.87,33600.0
2005-10-04 14:40:00,24.86,24.91,24.81,24.88,87100.0,24.86,24.91,24.81,24.88,87100.0
2005-10-04 14:45:00,24.89,24.91,24.82,24.82,37100.0,24.89,24.91,24.82,24.82,37100.0
2005-10-04 14:50:00,24.82,24.87,24.82,24.84,26200.0,24.82,24.87,24.82,24.84,26200.0
2005-10-04 14:55:00,24.85,24.87,24.82,24.82,67400.0,24.85,24.87,24.82,24.82,67400.0
2005-10-04 15:00:00,24.82,24.87,24.78,24.79,150700.0,24.82,24.87,24.78,24.79,150700.0
2005-10-04 15:05:00,24.78,24.85,24.7,24.78,88800.0,24.78,24.85,24.7,24.78,88800.0
2005-10-04 15:10:00,24.76,24.83,24.75,24.78,76900.0,24.76,24.83,24.75,24.78,76900.0
2005-10-04 15:15:00,24.78,24.81,24.75,24.8,84100.0,24.78,24.81,24.75,24.8,84100.0
2005-10-04 15:20:00,24.79,24.85,24.75,24.77,56800.0,24.79,24.85,24.75,24.77,56800.0
2005-10-04 15:25:00,24.77,24.87,24.74,24.86,61900.0,24.77,24.87,24.74,24.86,61900.0
2005-10-04 15:30:00,24.85,24.9,24.78,24.78,252700.0,24.85,24.9,24.78,24.78,252700.0
2005-10-04 15:35:00,24.78,24.81,24.69,24.7,98500.0,24.78,24.81,24.69,24.7,98500.0
2005-10-04 15:40:00,24.7,24.71,24.47,24.57,196800.0,24.7,24.71,24.47,24.57,196800.0
2005-10-04 15:45:00,24.56,24.57,24.53,24.56,101300.0,24.56,24.57,24.53,24.56,101300.0
2005-10-04 15:50:00,24.56,24.56,24.38,24.41,85000.0,24.56,24.56,24.38,24.41,85000.0
2005-10-04 15:55:00,24.41,24.57,24.36,24.38,307300.0,24.41,24.57,24.36,24.38,307300.0
2005-10-05 09:30:00,24.44,24.52,24.0,24.23,74100.0,24.44,24.52,24.0,24.23,74100.0
2005-10-05 09:35:00,24.22,24.25,24.0,24.01,55800.0,24.22,24.25,24.0,24.01,55800.0
2005-10-05 09:40:00,24.01,24.11,23.75,23.95,81200.0,24.01,24.11,23.75,23.95,81200.0
2005-10-05 09:45:00,23.96,24.2,23.96,24.15,37300.0,23.96,24.2,23.96,24.15,37300.0
2005-10-05 09:50:00,24.11,24.14,24.01,24.1,33800.0,24.11,24.14,24.01,24.1,33800.0
2005-10-05 09:55:00,24.08,24.22,24.01,24.04,21900.0,24.08,24.22,24.01,24.04,21900.0
2005-10-05 10:00:00,24.04,24.08,23.81,23.81,42000.0,24.04,24.08,23.81,23.81,42000.0
2005-10-05 10:05:00,23.81,23.88,23.5,23.67,70600.0,23.81,23.88,23.5,23.67,70600.0
2005-10-05 10:10:00,23.75,23.8,23.5,23.6,60500.0,23.75,23.8,23.5,23.6,60500.0
2005-10-05 10:15:00,23.6,23.67,23.6,23.64,40500.0,23.6,23.67,23.6,23.64,40500.0
2005-10-05 10:20:00,23.64,23.7,23.52,23.62,33800.0,23.64,23.7,23.52,23.62,33800.0
2005-10-05 10:25:00,23.64,23.83,23.62,23.69,34700.0,23.64,23.83,23.62,23.69,34700.0
2005-10-05 10:30:00,23.67,23.75,23.64,23.64,54800.0,23.67,23.75,23.64,23.64,54800.0
2005-10-05 10:35:00,23.67,23.79,23.49,23.74,52400.0,23.67,23.79,23.49,23.74,52400.0
2005-10-05 10:40:00,23.76,23.76,23.7,23.7,13900.0,23.76,23.76,23.7,23.7,13900.0
2005-10-05 10:45:00,23.72,23.72,23.67,23.67,7800.0,23.72,23.72,23.67,23.67,7800.0
2005-10-05 10:50:00,23.69,23.69,23.61,23.63,6500.0,23.69,23.69,23.61,23.63,6500.0
2005-10-05 10:55:00,23.61,23.65,23.6,23.64,15300.0,23.61,23.65,23.6,23.64,15300.0
2005-10-05 11:00:00,23.61,23.61,23.43,23.46,29900.0,23.61,23.61,23.43,23.46,29900.0
2005-10-05 11:05:00,23.46,23.5,23.43,23.46,35900.0,23.46,23.5,23.43,23.46,35900.0
2005-10-05 11:10:00,23.46,23.46,23.26,23.32,21300.0,23.46,23.46,23.26,23.32,21300.0
2005-10-05 11:15:00,23.32,23.36,23.32,23.33,31500.0,23.32,23.36,23.32,23.33,31500.0
2005-10-05 11:20:00,23.32,23.34,23.31,23.33,9900.0,23.32,23.34,23.31,23.33,9900.0
2005-10-05 11:25:00,23.33,23.34,23.12,23.13,39300.0,23.33,23.34,23.12,23.13,39300.0
2005-10-05 11:30:00,23.13,23.23,23.0,23.03,49200.0,23.13,23.23,23.0,23.03,49200.0
2005-10-05 11:35:00,23.01,23.03,22.89,22.94,58800.0,23.01,23.03,22.89,22.94,58800.0
2005-10-05 11:40:00,22.92,23.03,22.92,23.0,23200.0,22.92,23.03,22.92,23.0,23200.0
2005-10-05 11:45:00,23.0,23.01,22.83,22.83,28500.0,23.0,23.01,22.83,22.83,28500.0
2005-10-05 11:50:00,22.85,22.87,22.72,22.85,40400.0,22.85,22.87,22.72,22.85,40400.0
2005-10-05 11:55:00,22.85,23.0,22.84,22.97,172000.0,22.85,23.0,22.84,22.97,172000.0
2005-10-05 12:00:00,22.97,23.05,22.95,23.05,31600.0,22.97,23.05,22.95,23.05,31600.0
2005-10-05 12:05:00,23.04,23.08,22.97,23.06,21300.0,23.04,23.08,22.97,23.06,21300.0
2005-10-05 12:10:00,23.07,23.13,23.05,23.13,18200.0,23.07,23.13,23.05,23.13,18200.0
2005-10-05 12:15:00,23.12,23.25,23.1,23.23,17900.0,23.12,23.25,23.1,23.23,17900.0
2005-10-05 12:20:00,23.25,23.31,23.23,23.31,18500.0,23.25,23.31,23.23,23.31,18500.0
2005-10-05 12:25:00,23.29,23.34,23.18,23.3,18800.0,23.29,23.34,23.18,23.3,18800.0
2005-10-05 12:30:00,23.34,23.49,23.32,23.49,17200.0,23.34,23.49,23.32,23.49,17200.0
2005-10-05 12:35:00,23.49,23.5,23.38,23.41,13100.0,23.49,23.5,23.38,23.41,13100.0
2005-10-05 12:40:00,23.41,23.44,23.39,23.44,5200.0,23.41,23.44,23.39,23.44,5200.0
2005-10-05 12:45:00,23.43,23.44,23.36,23.43,16700.0,23.43,23.44,23.36,23.43,16700.0
2005-10-05 12:50:00,23.43,23.44,23.36,23.36,7600.0,23.43,23.44,23.36,23.36,7600.0
2005-10-05 12:55:00,23.39,23.41,23.35,23.41,10900.0,23.39,23.41,23.35,23.41,10900.0
2005-10-05 13:00:00,23.41,23.44,23.4,23.4,15500.0,23.41,23.44,23.4,23.4,15500.0
2005-10-05 13:05:00,23.41,23.41,23.31,23.33,14200.0,23.41,23.41,23.31,23.33,14200.0
2005-10-05 13:10:00,23.35,23.37,23.33,23.33,4900.0,23.35,23.37,23.33,23.33,4900.0
2005-10-05 13:15:00,23.33,23.35,23.33,23.35,5300.0,23.33,23.35,23.33,23.35,5300.0
2005-10-05 13:20:00,23.35,23.38,23.33,23.37,21100.0,23.35,23.38,23.33,23.37,21100.0
2005-10-05 13:25:00,23.37,23.37,23.33,23.34,4800.0,23.37,23.37,23.33,23.34,4800.0
2005-10-05 13:30:00,23.34,23.36,23.3,23.3,11000.0,23.34,23.36,23.3,23.3,11000.0
2005-10-05 13:35:00,23.3,23.34,23.27,23.31,11500.0,23.3,23.34,23.27,23.31,11500.0
2005-10-05 13:40:00,23.32,23.32,23.25,23.28,5100.0,23.32,23.32,23.25,23.28,5100.0
2005-10-05 13:45:00,23.27,23.3,23.2,23.25,8800.0,23.27,23.3,23.2,23.25,8800.0
2005-10-05 13:50:00,23.27,23.29,23.17,23.21,10900.0,23.27,23.29,23.17,23.21,10900.0
2005-10-05 13:55:00,23.21,23.22,23.2,23.22,8700.0,23.21,23.22,23.2,23.22,8700.0
2005-10-05 14:00:00,23.21,23.31,23.2,23.25,17600.0,23.21,23.31,23.2,23.25,17600.0
2005-10-05 14:05:00,23.27,23.29,23.24,23.27,70100.0,23.27,23.29,23.24,23.27,70100.0
2005-10-05 14:10:00,23.27,23.28,23.25,23.26,7100.0,23.27,23.28,23.25,23.26,7100.0
2005-10-05 14:15:00,23.25,23.4,23.19,23.24,23800.0,23.25,23.4,23.19,23.24,23800.0
2005-10-05 14:20:00,23.21,23.27,23.21,23.25,20200.0,23.21,23.27,23.21,23.25,20200.0
2005-10-05 14:25:00,23.24,23.24,23.17,23.18,6700.0,23.24,23.24,23.17,23.18,6700.0
2005-10-05 14:30:00,23.18,23.18,23.0,23.02,13600.0,23.18,23.18,23.0,23.02,13600.0
2005-10-05 14:35:00,23.03,23.04,22.91,23.04,29000.0,23.03,23.04,22.91,23.04,29000.0
2005-10-05 14:40:00,23.04,23.06,23.03,23.03,13400.0,23.04,23.06,23.03,23.03,13400.0
2005-10-05 14:45:00,23.04,23.05,22.95,22.95,15300.0,23.04,23.05,22.95,22.95,15300.0
2005-10-05 14:50:00,22.95,22.98,22.91,22.95,13000.0,22.95,22.98,22.91,22.95,13000.0
2005-10-05 14:55:00,22.94,22.96,22.92,22.94,13900.0,22.94,22.96,22.92,22.94,13900.0
2005-10-05 15:00:00,22.94,22.96,22.92,22.94,13700.0,22.94,22.96,22.92,22.94,13700.0
2005-10-05 15:05:00,22.94,22.96,22.9,22.94,9800.0,22.94,22.96,22.9,22.94,9800.0
2005-10-05 15:10:00,22.94,22.94,22.71,22.71,23700.0,22.94,22.94,22.71,22.71,23700.0
2005-10-05 15:15:00,22.71,22.83,22.71,22.78,29000.0,22.71,22.83,22.71,22.78,29000.0
2005-10-05 15:20:00,22.77,22.79,22.74,22.74,22900.0,22.77,22.79,22.74,22.74,22900.0
2005-10-05 15:25:00,22.74,22.83,22.71,22.82,29300.0,22.74,22.83,22.71,22.82,29300.0
2005-10-05 15:30:00,22.82,22.86,22.8,22.85,40600.0,22.82,22.86,22.8,22.85,40600.0
2005-10-05 15:35:00,22.84,22.85,22.5,22.51,138200.0,22.84,22.85,22.5,22.51,138200.0
2005-10-05 15:40:00,22.51,22.55,22.5,22.51,81800.0,22.51,22.55,22.5,22.51,81800.0
2005-10-05 15:45:00,22.51,22.59,22.48,22.48,111000.0,22.51,22.59,22.48,22.48,111000.0
2005-10-05 15:50:00,22.47,22.5,22.35,22.43,88700.0,22.47,22.5,22.35,22.43,88700.0
2005-10-05 15:55:00,22.43,22.45,22.34,22.35,160600.0,22.43,22.45,22.34,22.35,160600.0
2005-10-06 09:30:00,22.36,22.41,22.17,22.17,52000.0,22.36,22.41,22.17,22.17,52000.0
2005-10-06 09:35:00,22.19,22.19,21.87,22.14,42700.0,22.19,22.19,21.87,22.14,42700.0
2005-10-06 09:40:00,22.19,22.46,22.15,22.25,59900.0,22.19,22.46,22.15,22.25,59900.0
2005-10-06 09:45:00,22.27,22.28,22.08,22.08,31400.0,22.27,22.28,22.08,22.08,31400.0
2005-10-06 09:50:00,22.08,22.08,21.94,22.0,34700.0,22.08,22.08,21.94,22.0,34700.0
2005-10-06 09:55:00,22.0,22.05,21.92,21.92,47100.0,22.0,22.05,21.92,21.92,47100.0
2005-10-06 10:00:00,21.93,21.97,21.88,21.95,32800.0,21.93,21.97,21.88,21.95,32800.0
2005-10-06 10:05:00,21.96,22.02,21.83,21.92,37600.0,21.96,22.02,21.83,21.92,37600.0
2005-10-06 10:10:00,21.93,22.18,21.93,22.18,25900.0,21.93,22.18,21.93,22.18,25900.0
2005-10-06 10:15:00,22.14,22.16,21.88,21.96,33200.0,22.14,22.16,21.88,21.96,33200.0
2005-10-06 10:20:00,21.94,22.16,21.94,22.07,23100.0,21.94,22.16,21.94,22.07,23100.0
2005-10-06 10:25:00,22.05,22.14,22.04,22.14,19100.0,22.05,22.14,22.04,22.14,19100.0
2005-10-06 10:30:00,22.17,22.17,21.94,21.94,15200.0,22.17,22.17,21.94,21.94,15200.0
2005-10-06 10:35:00,21.94,22.02,21.9,21.92,40100.0,21.94,22.02,21.9,21.92,40100.0
2005-10-06 10:40:00,21.94,21.99,21.89,21.97,45900.0,21.94,21.99,21.89,21.97,45900.0
2005-10-06 10:45:00,21.97,22.0,21.82,21.87,24100.0,21.97,22.0,21.82,21.87,24100.0
2005-10-06 10:50:00,21.87,21.87,21.8,21.83,29100.0,21.87,21.87,21.8,21.83,29100.0
2005-10-06 10:55:00,21.81,21.87,21.71,21.86,75900.0,21.81,21.87,21.71,21.86,75900.0
2005-10-06 11:00:00,21.83,21.87,21.8,21.8,8500.0,21.83,21.87,21.8,21.8,8500.0
2005-10-06 11:05:00,21.8,21.95,21.8,21.9,49900.0,21.8,21.95,21.8,21.9,49900.0
2005-10-06 11:10:00,21.92,21.98,21.89,21.98,29600.0,21.92,21.98,21.89,21.98,29600.0
2005-10-06 11:15:00,21.97,22.02,21.87,21.87,18200.0,21.97,22.02,21.87,21.87,18200.0
2005-10-06 11:20:00,21.88,21.96,21.84,21.85,26400.0,21.88,21.96,21.84,21.85,26400.0
2005-10-06 11:25:00,21.87,21.88,21.6,21.64,23000.0,21.87,21.88,21.6,21.64,23000.0
2005-10-06 11:30:00,21.61,21.73,21.61,21.71,27700.0,21.61,21.73,21.61,21.71,27700.0
2005-10-06 11:35:00,21.71,21.71,21.67,21.67,9300.0,21.71,21.71,21.67,21.67,9300.0
2005-10-06 11:40:00,21.7,21.77,21.67,21.77,19300.0,21.7,21.77,21.67,21.77,19300.0
2005-10-06 11:45:00,21.76,21.77,21.7,21.77,12900.0,21.76,21.77,21.7,21.77,12900.0
2005-10-06 11:50:00,21.75,21.81,21.75,21.8,17000.0,21.75,21.81,21.75,21.8,17000.0
2005-10-06 11:55:00,21.8,21.82,21.78,21.78,31400.0,21.8,21.82,21.78,21.78,31400.0
2005-10-06 12:00:00,21.78,21.83,21.78,21.79,6100.0,21.78,21.83,21.78,21.79,6100.0
2005-10-06 12:05:00,21.8,21.84,21.78,21.79,19400.0,21.8,21.84,21.78,21.79,19400.0
2005-10-06 12:10:00,21.8,21.84,21.8,21.8,5600.0,21.8,21.84,21.8,21.8,5600.0
2005-10-06 12:15:00,21.82,21.83,21.7,21.7,10500.0,21.82,21.83,21.7,21.7,10500.0
2005-10-06 12:20:00,21.73,21.84,21.7,21.72,11200.0,21.73,21.84,21.7,21.72,11200.0
2005-10-06 12:25:00,21.73,21.73,21.63,21.65,33700.0,21.73,21.73,21.63,21.65,33700.0
2005-10-06 12:30:00,21.65,21.69,21.62,21.65,20800.0,21.65,21.69,21.62,21.65,20800.0
2005-10-06 12:35:00,21.64,21.65,21.6,21.6,19200.0,21.64,21.65,21.6,21.6,19200.0
2005-10-06 12:40:00,21.61,21.65,21.56,21.65,16300.0,21.61,21.65,21.56,21.65,16300.0
2005-10-06 12:45:00,21.63,21.63,21.56,21.58,9800.0,21.63,21.63,21.56,21.58,9800.0
2005-10-06 12:50:00,21.59,21.7,21.56,21.69,11800.0,21.59,21.7,21.56,21.69,11800.0
2005-10-06 12:55:00,21.73,21.78,21.66,21.7,4100.0,21.73,21.78,21.66,21.7,4100.0
2005-10-06 13:00:00,21.73,21.91,21.7,21.85,9700.0,21.73,21.91,21.7,21.85,9700.0
2005-10-06 13:05:00,21.82,21.86,21.73,21.76,9300.0,21.82,21.86,21.73,21.76,9300.0
2005-10-06 13:10:00,21.73,21.88,21.73,21.84,11000.0,21.73,21.88,21.73,21.84,11000.0
2005-10-06 13:15:00,21.85,21.87,21.76,21.84,5600.0,21.85,21.87,21.76,21.84,5600.0
2005-10-06 13:20:00,21.86,21.86,21.73,21.77,7300.0,21.86,21.86,21.73,21.77,7300.0
2005-10-06 13:25:00,21.75,21.76,21.67,21.7,9500.0,21.75,21.76,21.67,21.7,9500.0
2005-10-06 13:30:00,21.7,21.7,21.65,21.67,4400.0,21.7,21.7,21.65,21.67,4400.0
2005-10-06 13:35:00,21.69,21.69,21.62,21.63,12800.0,21.69,21.69,21.62,21.63,12800.0
2005-10-06 13:40:00,21.65,21.69,21.62,21.62,8500.0,21.65,21.69,21.62,21.62,8500.0
2005-10-06 13:45:00,21.62,21.69,21.58,21.66,10200.0,21.62,21.69,21.58,21.66,10200.0
2005-10-06 13:50:00,21.66,21.68,21.53,21.53,22900.0,21.66,21.68,21.53,21.53,22900.0
2005-10-06 13:55:00,21.55,21.56,21.34,21.35,43200.0,21.55,21.56,21.34,21.35,43200.0
2005-10-06 14:00:00,21.33,21.49,21.26,21.43,63500.0,21.33,21.49,21.26,21.43,63500.0
2005-10-06 14:05:00,21.43,21.61,21.41,21.57,35900.0,21.43,21.61,21.41,21.57,35900.0
2005-10-06 14:10:00,21.54,21.59,21.53,21.56,11900.0,21.54,21.59,21.53,21.56,11900.0
2005-10-06 14:15:00,21.55,21.56,21.44,21.46,30400.0,21.55,21.56,21.44,21.46,30400.0
2005-10-06 14:20:00,21.44,21.48,21.36,21.36,15400.0,21.44,21.48,21.36,21.36,15400.0
2005-10-06 14:25:00,21.38,21.46,21.35,21.41,15500.0,21.38,21.46,21.35,21.41,15500.0
2005-10-06 14:30:00,21.41,21.45,21.37,21.42,11800.0,21.41,21.45,21.37,21.42,11800.0
2005-10-06 14:35:00,21.39,21.4,21.3,21.33,19700.0,21.39,21.4,21.3,21.33,19700.0
2005-10-06 14:40:00,21.32,21.35,21.25,21.3,25800.0,21.32,21.35,21.25,21.3,25800.0
2005-10-06 14:45:00,21.3,21.33,21.25,21.26,29900.0,21.3,21.33,21.25,21.26,29900.0
2005-10-06 14:50:00,21.26,21.3,21.07,21.09,85500.0,21.26,21.3,21.07,21.09,85500.0
2005-10-06 14:55:00,21.07,21.14,21.03,21.07,68600.0,21.07,21.14,21.03,21.07,68600.0
2005-10-06 15:00:00,21.05,21.07,21.01,21.02,69700.0,21.05,21.07,21.01,21.02,69700.0
2005-10-06 15:05:00,21.01,21.02,20.85,20.85,73100.0,21.01,21.02,20.85,20.85,73100.0
2005-10-06 15:10:00,20.88,20.95,20.85,20.9,40600.0,20.88,20.95,20.85,20.9,40600.0
2005-10-06 15:15:00,20.9,20.92,20.85,20.88,32200.0,20.9,20.92,20.85,20.88,32200.0
2005-10-06 15:20:00,20.85,20.99,20.85,20.91,41600.0,20.85,20.99,20.85,20.91,41600.0
2005-10-06 15:25:00,20.91,21.02,20.91,20.97,52600.0,20.91,21.02,20.91,20.97,52600.0
2005-10-06 15:30:00,20.95,20.99,20.93,20.97,44300.0,20.95,20.99,20.93,20.97,44300.0
2005-10-06 15:35:00,20.98,21.05,20.9,21.01,72200.0,20.98,21.05,20.9,21.01,72200.0
2005-10-06 15:40:00,21.0,21.25,20.99,21.2,46000.0,21.0,21.25,20.99,21.2,46000.0
2005-10-06 15:45:00,21.19,21.4,21.12,21.4,34800.0,21.19,21.4,21.12,21.4,34800.0
2005-10-06 15:50:00,21.42,21.7,21.38,21.54,102500.0,21.42,21.7,21.38,21.54,102500.0
2005-10-06 15:55:00,21.51,21.53,21.26,21.27,111000.0,21.51,21.53,21.26,21.27,111000.0
2005-10-07 09:30:00,21.28,22.5,21.28,22.5,104000.0,21.28,22.5,21.28,22.5,104000.0
2005-10-07 09:35:00,22.4,22.55,22.27,22.28,59800.0,22.4,22.55,22.27,22.28,59800.0
2005-10-07 09:40:00,22.28,22.34,22.11,22.3,25000.0,22.28,22.34,22.11,22.3,25000.0
2005-10-07 09:45:00,22.3,22.38,22.29,22.35,122000.0,22.3,22.38,22.29,22.35,122000.0
2005-10-07 09:50:00,22.37,22.46,22.32,22.46,20900.0,22.37,22.46,22.32,22.46,20900.0
2005-10-07 09:55:00,22.45,22.51,22.34,22.35,33100.0,22.45,22.51,22.34,22.35,33100.0
2005-10-07 10:00:00,22.38,22.48,22.3,22.3,45300.0,22.38,22.48,22.3,22.3,45300.0
2005-10-07 10:05:00,22.26,22.32,21.75,21.79,60900.0,22.26,22.32,21.75,21.79,60900.0
2005-10-07 10:10:00,21.38,21.95,21.38,21.71,30500.0,21.38,21.95,21.38,21.71,30500.0
2005-10-07 10:15:00,21.69,21.76,21.51,21.52,20200.0,21.69,21.76,21.51,21.52,20200.0
2005-10-07 10:20:00,21.53,21.57,21.31,21.57,79400.0,21.53,21.57,21.31,21.57,79400.0
2005-10-07 10:25:00,21.57,21.75,21.45,21.45,35300.0,21.57,21.75,21.45,21.45,35300.0
2005-10-07 10:30:00,21.45,21.6,21.42,21.47,18800.0,21.45,21.6,21.42,21.47,18800.0
2005-10-07 10:35:00,21.48,21.61,21.38,21.38,20100.0,21.48,21.61,21.38,21.38,20100.0
2005-10-07 10:40:00,21.38,21.51,21.28,21.28,16500.0,21.38,21.51,21.28,21.28,16500.0
2005-10-07 10:45:00,21.29,21.29,21.02,21.12,40600.0,21.29,21.29,21.02,21.12,40600.0
2005-10-07 10:50:00,21.14,21.24,21.11,21.23,25400.0,21.14,21.24,21.11,21.23,25400.0
2005-10-07 10:55:00,21.21,21.23,21.1,21.1,16700.0,21.21,21.23,21.1,21.1,16700.0
2005-10-07 11:00:00,21.09,21.21,21.05,21.12,17000.0,21.09,21.21,21.05,21.12,17000.0
2005-10-07 11:05:00,21.15,21.21,21.11,21.14,8600.0,21.15,21.21,21.11,21.14,8600.0
2005-10-07 11:10:00,21.11,21.27,21.11,21.18,9200.0,21.11,21.27,21.11,21.18,9200.0
2005-10-07 11:15:00,21.14,21.26,21.13,21.25,13500.0,21.14,21.26,21.13,21.25,13500.0
2005-10-07 11:20:00,21.21,21.29,21.2,21.29,13500.0,21.21,21.29,21.2,21.29,13500.0
2005-10-07 11:25:00,21.3,21.4,21.3,21.37,9800.0,21.3,21.4,21.3,21.37,9800.0
2005-10-07 11:30:00,21.37,21.54,21.35,21.53,16000.0,21.37,21.54,21.35,21.53,16000.0
2005-10-07 11:35:00,21.52,21.53,21.34,21.47,9700.0,21.52,21.53,21.34,21.47,9700.0
2005-10-07 11:40:00,21.46,21.47,21.33,21.47,6600.0,21.46,21.47,21.33,21.47,6600.0
2005-10-07 11:45:00,21.43,21.45,21.38,21.4,3500.0,21.43,21.45,21.38,21.4,3500.0
2005-10-07 11:50:00,21.35,21.55,21.35,21.55,8100.0,21.35,21.55,21.35,21.55,8100.0
2005-10-07 11:55:00,21.55,21.65,21.52,21.58,9900.0,21.55,21.65,21.52,21.58,9900.0
2005-10-07 12:00:00,21.58,21.99,21.56,21.99,37700.0,21.58,21.99,21.56,21.99,37700.0
2005-10-07 12:05:00,22.0,22.0,21.88,21.96,23600.0,22.0,22.0,21.88,21.96,23600.0
2005-10-07 12:10:00,21.97,21.98,21.94,21.97,7600.0,21.97,21.98,21.94,21.97,7600.0
2005-10-07 12:15:00,21.95,21.98,21.7,21.79,24400.0,21.95,21.98,21.7,21.79,24400.0
2005-10-07 12:20:00,21.82,21.86,21.68,21.75,15800.0,21.82,21.86,21.68,21.75,15800.0
2005-10-07 12:25:00,21.76,21.76,21.59,21.6,17900.0,21.76,21.76,21.59,21.6,17900.0
2005-10-07 12:30:00,21.61,21.67,21.57,21.57,10000.0,21.61,21.67,21.57,21.57,10000.0
2005-10-07 12:35:00,21.51,21.58,21.5,21.57,17800.0,21.51,21.58,21.5,21.57,17800.0
2005-10-07 12:40:00,21.53,21.64,21.5,21.5,11400.0,21.53,21.64,21.5,21.5,11400.0
2005-10-07 12:45:00,21.5,21.63,21.5,21.6,4900.0,21.5,21.63,21.5,21.6,4900.0
2005-10-07 12:50:00,21.58,21.61,21.57,21.59,5400.0,21.58,21.61,21.57,21.59,5400.0
2005-10-07 12:55:00,21.58,21.59,21.57,21.57,1000.0,21.58,21.59,21.57,21.57,1000.0
2005-10-07 13:00:00,21.55,21.63,21.52,21.6,11000.0,21.55,21.63,21.52,21.6,11000.0
2005-10-07 13:05:00,21.62,21.65,21.6,21.6,2500.0,21.62,21.65,21.6,21.6,2500.0
2005-10-07 13:10:00,21.63,21.65,21.55,21.58,5700.0,21.63,21.65,21.55,21.58,5700.0
2005-10-07 13:15:00,21.58,21.58,21.54,21.58,5900.0,21.58,21.58,21.54,21.58,5900.0
2005-10-07 13:20:00,21.59,21.68,21.59,21.68,7200.0,21.59,21.68,21.59,21.68,7200.0
2005-10-07 13:25:00,21.69,21.75,21.67,21.7,5300.0,21.69,21.75,21.67,21.7,5300.0
2005-10-07 13:30:00,21.7,21.74,21.7,21.72,5900.0,21.7,21.74,21.7,21.72,5900.0
2005-10-07 13:35:00,21.74,21.74,21.7,21.73,4900.0,21.74,21.74,21.7,21.73,4900.0
2005-10-07 13:40:00,21.73,21.73,21.71,21.73,2400.0,21.73,21.73,21.71,21.73,2400.0
2005-10-07 13:45:00,21.71,21.72,21.64,21.65,12800.0,21.71,21.72,21.64,21.65,12800.0
2005-10-07 13:50:00,21.66,21.66,21.6,21.64,5200.0,21.66,21.66,21.6,21.64,5200.0
2005-10-07 13:55:00,21.62,21.63,21.58,21.6,6200.0,21.62,21.63,21.58,21.6,6200.0
2005-10-07 14:00:00,21.59,21.59,21.46,21.49,8000.0,21.59,21.59,21.46,21.49,8000.0
2005-10-07 14:05:00,21.49,21.55,21.43,21.52,8400.0,21.49,21.55,21.43,21.52,8400.0
2005-10-07 14:10:00,21.56,21.59,21.5,21.52,7500.0,21.56,21.59,21.5,21.52,7500.0
2005-10-07 14:15:00,21.51,21.55,21.51,21.53,9600.0,21.51,21.55,21.51,21.53,9600.0
2005-10-07 14:20:00,21.52,21.57,21.52,21.57,3600.0,21.52,21.57,21.52,21.57,3600.0
2005-10-07 14:25:00,21.57,21.62,21.55,21.55,8400.0,21.57,21.62,21.55,21.55,8400.0
2005-10-07 14:30:00,21.55,21.56,21.52,21.52,4200.0,21.55,21.56,21.52,21.52,4200.0
2005-10-07 14:35:00,21.52,21.55,21.51,21.55,3800.0,21.52,21.55,21.51,21.55,3800.0
2005-10-07 14:40:00,21.55,21.63,21.53,21.63,4800.0,21.55,21.63,21.53,21.63,4800.0
2005-10-07 14:45:00,21.63,21.76,21.62,21.63,10900.0,21.63,21.76,21.62,21.63,10900.0
2005-10-07 14:50:00,21.64,21.64,21.5,21.51,14000.0,21.64,21.64,21.5,21.51,14000.0
2005-10-07 14:55:00,21.51,21.55,21.4,21.46,15200.0,21.51,21.55,21.4,21.46,15200.0
2005-10-07 15:00:00,21.46,21.49,21.4,21.45,28800.0,21.46,21.49,21.4,21.45,28800.0
2005-10-07 15:05:00,21.45,21.51,21.31,21.51,16100.0,21.45,21.51,21.31,21.51,16100.0
2005-10-07 15:10:00,21.52,21.52,21.42,21.51,8900.0,21.52,21.52,21.42,21.51,8900.0
2005-10-07 15:15:00,21.52,21.56,21.41,21.49,11000.0,21.52,21.56,21.41,21.49,11000.0
2005-10-07 15:20:00,21.5,21.54,21.49,21.51,4900.0,21.5,21.54,21.49,21.51,4900.0
2005-10-07 15:25:00,21.51,21.51,21.48,21.49,5600.0,21.51,21.51,21.48,21.49,5600.0
2005-10-07 15:30:00,21.49,21.74,21.49,21.72,26300.0,21.49,21.74,21.49,21.72,26300.0
2005-10-07 15:35:00,21.71,21.75,21.6,21.73,58900.0,21.71,21.75,21.6,21.73,58900.0
2005-10-07 15:40:00,21.75,21.81,21.69,21.73,17200.0,21.75,21.81,21.69,21.73,17200.0
2005-10-07 15:45:00,21.72,21.72,21.54,21.59,19700.0,21.72,21.72,21.54,21.59,19700.0
2005-10-07 15:50:00,21.59,21.61,21.56,21.59,17700.0,21.59,21.61,21.56,21.59,17700.0
2005-10-07 15:55:00,21.57,21.59,21.52,21.54,39500.0,21.57,21.59,21.52,21.54,39500.0
2005-10-10 09:30:00,21.67,22.0,21.51,21.63,28800.0,21.67,22.0,21.51,21.63,28800.0
2005-10-10 09:35:00,21.54,21.88,21.54,21.74,9200.0,21.54,21.88,21.54,21.74,9200.0
2005-10-10 09:40:00,21.74,21.83,21.74,21.76,11000.0,21.74,21.83,21.74,21.76,11000.0
2005-10-10 09:45:00,21.81,21.81,21.75,21.77,7900.0,21.81,21.81,21.75,21.77,7900.0
2005-10-10 09:50:00,21.79,21.79,21.51,21.51,11400.0,21.79,21.79,21.51,21.51,11400.0
2005-10-10 09:55:00,21.5,21.52,21.45,21.47,5800.0,21.5,21.52,21.45,21.47,5800.0
2005-10-10 10:00:00,21.48,21.49,21.08,21.32,18600.0,21.48,21.49,21.08,21.32,18600.0
2005-10-10 10:05:00,21.36,21.46,21.29,21.29,5400.0,21.36,21.46,21.29,21.29,5400.0
2005-10-10 10:10:00,21.26,21.33,21.19,21.23,6800.0,21.26,21.33,21.19,21.23,6800.0
2005-10-10 10:15:00,21.23,21.36,21.2,21.35,6000.0,21.23,21.36,21.2,21.35,6000.0
2005-10-10 10:20:00,21.35,21.45,21.35,21.44,8900.0,21.35,21.45,21.35,21.44,8900.0
2005-10-10 10:25:00,21.44,21.44,21.4,21.44,6400.0,21.44,21.44,21.4,21.44,6400.0
2005-10-10 10:30:00,21.43,21.44,21.42,21.43,2900.0,21.43,21.44,21.42,21.43,2900.0
2005-10-10 10:35:00,21.44,21.5,21.41,21.5,6800.0,21.44,21.5,21.41,21.5,6800.0
2005-10-10 10:40:00,21.49,21.57,21.48,21.57,7200.0,21.49,21.57,21.48,21.57,7200.0
2005-10-10 10:45:00,21.56,21.69,21.56,21.58,7100.0,21.56,21.69,21.56,21.58,7100.0
2005-10-10 10:50:00,21.59,21.62,21.58,21.58,2200.0,21.59,21.62,21.58,21.58,2200.0
2005-10-10 10:55:00,21.6,21.63,21.4,21.49,6500.0,21.6,21.63,21.4,21.49,6500.0
2005-10-10 11:00:00,21.47,21.61,21.47,21.61,5700.0,21.47,21.61,21.47,21.61,5700.0
2005-10-10 11:05:00,21.62,21.68,21.55,21.58,4800.0,21.62,21.68,21.55,21.58,4800.0
2005-10-10 11:10:00,21.55,21.6,21.5,21.54,5100.0,21.55,21.6,21.5,21.54,5100.0
2005-10-10 11:15:00,21.51,21.55,21.4,21.4,12000.0,21.51,21.55,21.4,21.4,12000.0
2005-10-10 11:20:00,21.4,21.48,21.4,21.45,4000.0,21.4,21.48,21.4,21.45,4000.0
2005-10-10 11:25:00,21.45,21.45,21.4,21.41,3500.0,21.45,21.45,21.4,21.41,3500.0
2005-10-10 11:30:00,21.41,21.47,21.41,21.44,7500.0,21.41,21.47,21.41,21.44,7500.0
2005-10-10 11:35:00,21.44,21.51,21.42,21.42,4500.0,21.44,21.51,21.42,21.42,4500.0
2005-10-10 11:40:00,21.43,21.45,21.4,21.42,5600.0,21.43,21.45,21.4,21.42,5600.0
2005-10-10 11:45:00,21.4,21.44,21.3,21.31,6900.0,21.4,21.44,21.3,21.31,6900.0
2005-10-10 11:50:00,21.34,21.4,21.34,21.36,5300.0,21.34,21.4,21.34,21.36,5300.0
2005-10-10 11:55:00,21.37,21.4,21.37,21.4,2500.0,21.37,21.4,21.37,21.4,2500.0
2005-10-10 12:00:00,21.41,21.51,21.4,21.44,17600.0,21.41,21.51,21.4,21.44,17600.0
2005-10-10 12:05:00,21.43,21.45,21.41,21.44,2900.0,21.43,21.45,21.41,21.44,2900.0
2005-10-10 12:10:00,21.43,21.43,21.36,21.37,2900.0,21.43,21.43,21.36,21.37,2900.0
2005-10-10 12:15:00,21.36,21.37,21.35,21.35,2100.0,21.36,21.37,21.35,21.35,2100.0
2005-10-10 12:20:00,21.35,21.43,21.35,21.42,5800.0,21.35,21.43,21.35,21.42,5800.0
2005-10-10 12:25:00,21.42,21.42,21.36,21.39,2900.0,21.42,21.42,21.36,21.39,2900.0
2005-10-10 12:30:00,21.4,21.45,21.39,21.41,2000.0,21.4,21.45,21.39,21.41,2000.0
2005-10-10 12:35:00,21.41,21.41,21.31,21.36,3400.0,21.41,21.41,21.31,21.36,3400.0
2005-10-10 12:40:00,21.38,21.4,21.38,21.4,400.0,21.38,21.4,21.38,21.4,400.0
2005-10-10 12:45:00,21.38,21.39,21.34,21.39,3400.0,21.38,21.39,21.34,21.39,3400.0
2005-10-10 12:50:00,21.39,21.51,21.39,21.4,7600.0,21.39,21.51,21.39,21.4,7600.0
2005-10-10 12:55:00,21.39,21.42,21.38,21.4,4600.0,21.39,21.42,21.38,21.4,4600.0
2005-10-10 13:00:00,21.4,21.44,21.4,21.44,1200.0,21.4,21.44,21.4,21.44,1200.0
2005-10-10 13:05:00,21.43,21.43,21.38,21.38,2000.0,21.43,21.43,21.38,21.38,2000.0
2005-10-10 13:10:00,21.4,21.42,21.38,21.41,6000.0,21.4,21.42,21.38,21.41,6000.0
2005-10-10 13:15:00,21.41,21.42,21.41,21.41,3800.0,21.41,21.42,21.41,21.41,3800.0
2005-10-10 13:20:00,21.4,21.4,21.39,21.4,1000.0,21.4,21.4,21.39,21.4,1000.0
2005-10-10 13:25:00,21.4,21.4,21.39,21.39,2100.0,21.4,21.4,21.39,21.39,2100.0
2005-10-10 13:30:00,21.39,21.42,21.39,21.41,5000.0,21.39,21.42,21.39,21.41,5000.0
2005-10-10 13:35:00,21.42,21.45,21.39,21.39,3500.0,21.42,21.45,21.39,21.39,3500.0
2005-10-10 13:40:00,21.39,21.4,21.26,21.28,12500.0,21.39,21.4,21.26,21.28,12500.0
2005-10-10 13:45:00,21.28,21.28,21.15,21.24,27900.0,21.28,21.28,21.15,21.24,27900.0
2005-10-10 13:50:00,21.24,21.27,21.23,21.27,7100.0,21.24,21.27,21.23,21.27,7100.0
2005-10-10 13:55:00,21.29,21.34,21.29,21.31,4900.0,21.29,21.34,21.29,21.31,4900.0
2005-10-10 14:00:00,21.31,21.31,21.24,21.29,2700.0,21.31,21.31,21.24,21.29,2700.0
2005-10-10 14:05:00,21.31,21.33,21.21,21.22,4900.0,21.31,21.33,21.21,21.22,4900.0
2005-10-10 14:10:00,21.23,21.29,21.23,21.27,3700.0,21.23,21.29,21.23,21.27,3700.0
2005-10-10 14:15:00,21.25,21.32,21.25,21.26,11100.0,21.25,21.32,21.25,21.26,11100.0
2005-10-10 14:20:00,21.26,21.32,21.22,21.22,2900.0,21.26,21.32,21.22,21.22,2900.0
2005-10-10 14:25:00,21.22,21.27,21.2,21.27,5100.0,21.22,21.27,21.2,21.27,5100.0
2005-10-10 14:30:00,21.28,21.28,21.24,21.28,6100.0,21.28,21.28,21.24,21.28,6100.0
2005-10-10 14:35:00,21.29,21.3,21.22,21.22,6200.0,21.29,21.3,21.22,21.22,6200.0
2005-10-10 14:40:00,21.23,21.23,21.2,21.2,10200.0,21.23,21.23,21.2,21.2,10200.0
2005-10-10 14:45:00,21.19,21.32,21.15,21.15,14800.0,21.19,21.32,21.15,21.15,14800.0
2005-10-10 14:50:00,21.13,21.32,21.13,21.31,5900.0,21.13,21.32,21.13,21.31,5900.0
2005-10-10 14:55:00,21.32,21.32,21.16,21.16,7600.0,21.32,21.32,21.16,21.16,7600.0
2005-10-10 15:00:00,21.18,21.27,21.17,21.18,5900.0,21.18,21.27,21.17,21.18,5900.0
2005-10-10 15:05:00,21.19,21.34,21.16,21.29,6400.0,21.19,21.34,21.16,21.29,6400.0
2005-10-10 15:10:00,21.28,21.3,21.09,21.1,11100.0,21.28,21.3,21.09,21.1,11100.0
2005-10-10 15:15:00,21.11,21.32,21.11,21.29,15100.0,21.11,21.32,21.11,21.29,15100.0
2005-10-10 15:20:00,21.31,21.32,21.27,21.31,3400.0,21.31,21.32,21.27,21.31,3400.0
2005-10-10 15:25:00,21.31,21.33,21.27,21.28,7300.0,21.31,21.33,21.27,21.28,7300.0
2005-10-10 15:30:00,21.3,21.33,21.22,21.31,12100.0,21.3,21.33,21.22,21.31,12100.0
2005-10-10 15:35:00,21.31,21.34,21.29,21.33,15200.0,21.31,21.34,21.29,21.33,15200.0
2005-10-10 15:40:00,21.33,21.33,21.18,21.26,12700.0,21.33,21.33,21.18,21.26,12700.0
2005-10-10 15:45:00,21.26,21.3,21.17,21.19,13100.0,21.26,21.3,21.17,21.19,13100.0
2005-10-10 15:50:00,21.17,21.33,21.17,21.33,13400.0,21.17,21.33,21.17,21.33,13400.0
2005-10-10 15:55:00,21.31,21.31,21.22,21.28,21700.0,21.31,21.31,21.22,21.28,21700.0
2005-10-11 09:30:00,21.36,21.7,21.31,21.6,29000.0,21.36,21.7,21.31,21.6,29000.0
2005-10-11 09:35:00,21.59,21.7,21.56,21.56,11900.0,21.59,21.7,21.56,21.56,11900.0
2005-10-11 09:40:00,21.57,21.62,21.44,21.49,7800.0,21.57,21.62,21.44,21.49,7800.0
2005-10-11 09:45:00,21.5,21.65,21.48,21.59,12900.0,21.5,21.65,21.48,21.59,12900.0
2005-10-11 09:50:00,21.56,21.59,21.45,21.51,8800.0,21.56,21.59,21.45,21.51,8800.0
2005-10-11 09:55:00,21.51,21.58,21.51,21.54,14500.0,21.51,21.58,21.51,21.54,14500.0
2005-10-11 10:00:00,21.54,21.55,21.21,21.37,22400.0,21.54,21.55,21.21,21.37,22400.0
2005-10-11 10:05:00,21.32,21.32,21.24,21.25,8500.0,21.32,21.32,21.24,21.25,8500.0
2005-10-11 10:10:00,21.26,21.26,21.08,21.15,14200.0,21.26,21.26,21.08,21.15,14200.0
2005-10-11 10:15:00,21.11,21.25,21.09,21.2,5100.0,21.11,21.25,21.09,21.2,5100.0
2005-10-11 10:20:00,21.21,21.38,21.21,21.37,8400.0,21.21,21.38,21.21,21.37,8400.0
2005-10-11 10:25:00,21.41,21.54,21.37,21.39,8000.0,21.41,21.54,21.37,21.39,8000.0
2005-10-11 10:30:00,21.36,21.38,21.27,21.27,3900.0,21.36,21.38,21.27,21.27,3900.0
2005-10-11 10:35:00,21.27,21.31,21.24,21.29,8300.0,21.27,21.31,21.24,21.29,8300.0
2005-10-11 10:40:00,21.27,21.29,21.19,21.19,5600.0,21.27,21.29,21.19,21.19,5600.0
2005-10-11 10:45:00,21.2,21.38,21.19,21.35,11400.0,21.2,21.38,21.19,21.35,11400.0
2005-10-11 10:50:00,21.36,21.37,21.2,21.24,9400.0,21.36,21.37,21.2,21.24,9400.0
2005-10-11 10:55:00,21.26,21.35,21.23,21.29,3100.0,21.26,21.35,21.23,21.29,3100.0
2005-10-11 11:00:00,21.29,21.3,21.24,21.28,6100.0,21.29,21.3,21.24,21.28,6100.0
2005-10-11 11:05:00,21.28,21.34,21.26,21.34,7900.0,21.28,21.34,21.26,21.34,7900.0
2005-10-11 11:10:00,21.33,21.34,21.26,21.29,14300.0,21.33,21.34,21.26,21.29,14300.0
2005-10-11 11:15:00,21.3,21.38,21.28,21.34,9900.0,21.3,21.38,21.28,21.34,9900.0
2005-10-11 11:20:00,21.35,21.35,21.31,21.33,3800.0,21.35,21.35,21.31,21.33,3800.0
2005-10-11 11:25:00,21.31,21.33,21.29,21.33,3800.0,21.31,21.33,21.29,21.33,3800.0
2005-10-11 11:30:00,21.31,21.32,21.15,21.17,12900.0,21.31,21.32,21.15,21.17,12900.0
2005-10-11 11:35:00,21.17,21.24,21.08,21.11,13600.0,21.17,21.24,21.08,21.11,13600.0
2005-10-11 11:40:00,21.11,21.16,21.09,21.13,8300.0,21.11,21.16,21.09,21.13,8300.0
2005-10-11 11:45:00,21.12,21.19,21.12,21.15,15600.0,21.12,21.19,21.12,21.15,15600.0
2005-10-11 11:50:00,21.15,21.15,21.09,21.09,5200.0,21.15,21.15,21.09,21.09,5200.0
2005-10-11 11:55:00,21.08,21.08,21.0,21.0,19400.0,21.08,21.08,21.0,21.0,19400.0
2005-10-11 12:00:00,21.02,21.04,21.0,21.01,8300.0,21.02,21.04,21.0,21.01,8300.0
2005-10-11 12:05:00,21.01,21.05,21.01,21.02,5000.0,21.01,21.05,21.01,21.02,5000.0
2005-10-11 12:10:00,21.02,21.02,20.89,20.92,14900.0,21.02,21.02,20.89,20.92,14900.0
2005-10-11 12:15:00,20.92,20.94,20.9,20.9,7100.0,20.92,20.94,20.9,20.9,7100.0
2005-10-11 12:20:00,20.9,20.93,20.89,20.9,19600.0,20.9,20.93,20.89,20.9,19600.0
2005-10-11 12:25:00,20.9,20.93,20.89,20.93,11100.0,20.9,20.93,20.89,20.93,11100.0
2005-10-11 12:30:00,20.9,20.93,20.89,20.93,11700.0,20.9,20.93,20.89,20.93,11700.0
2005-10-11 12:35:00,20.92,21.02,20.92,20.99,17200.0,20.92,21.02,20.92,20.99,17200.0
2005-10-11 12:40:00,20.99,21.03,20.94,21.01,6800.0,20.99,21.03,20.94,21.01,6800.0
2005-10-11 12:45:00,21.01,21.04,20.91,20.91,9900.0,21.01,21.04,20.91,20.91,9900.0
2005-10-11 12:50:00,20.9,20.92,20.89,20.92,6000.0,20.9,20.92,20.89,20.92,6000.0
2005-10-11 12:55:00,20.92,20.97,20.91,20.94,4300.0,20.92,20.97,20.91,20.94,4300.0
2005-10-11 13:00:00,20.92,20.98,20.89,20.98,6800.0,20.92,20.98,20.89,20.98,6800.0
2005-10-11 13:05:00,20.96,21.05,20.96,21.03,4900.0,20.96,21.05,20.96,21.03,4900.0
2005-10-11 13:10:00,21.05,21.24,21.04,21.21,12000.0,21.05,21.24,21.04,21.21,12000.0
2005-10-11 13:15:00,21.17,21.18,21.04,21.07,7300.0,21.17,21.18,21.04,21.07,7300.0
2005-10-11 13:20:00,21.08,21.09,21.03,21.07,3400.0,21.08,21.09,21.03,21.07,3400.0
2005-10-11 13:25:00,21.09,21.14,21.07,21.11,2900.0,21.09,21.14,21.07,21.11,2900.0
2005-10-11 13:30:00,21.13,21.14,21.08,21.14,29800.0,21.13,21.14,21.08,21.14,29800.0
2005-10-11 13:35:00,21.14,21.23,21.14,21.18,9500.0,21.14,21.23,21.14,21.18,9500.0
2005-10-11 13:40:00,21.16,21.17,21.03,21.04,4200.0,21.16,21.17,21.03,21.04,4200.0
2005-10-11 13:45:00,21.04,21.1,21.03,21.04,55400.0,21.04,21.1,21.03,21.04,55400.0
2005-10-11 13:50:00,21.05,21.06,21.02,21.02,4500.0,21.05,21.06,21.02,21.02,4500.0
2005-10-11 13:55:00,21.0,21.07,20.97,21.03,12900.0,21.0,21.07,20.97,21.03,12900.0
2005-10-11 14:00:00,21.0,21.02,20.94,20.95,3500.0,21.0,21.02,20.94,20.95,3500.0
2005-10-11 14:05:00,20.95,21.0,20.9,20.98,14200.0,20.95,21.0,20.9,20.98,14200.0
2005-10-11 14:10:00,20.98,21.1,20.97,21.1,52700.0,20.98,21.1,20.97,21.1,52700.0
2005-10-11 14:15:00,21.1,21.21,21.05,21.08,26500.0,21.1,21.21,21.05,21.08,26500.0
2005-10-11 14:20:00,21.09,21.13,21.08,21.11,17000.0,21.09,21.13,21.08,21.11,17000.0
2005-10-11 14:25:00,21.09,21.2,21.09,21.2,14000.0,21.09,21.2,21.09,21.2,14000.0
2005-10-11 14:30:00,21.16,21.16,21.03,21.06,6900.0,21.16,21.16,21.03,21.06,6900.0
2005-10-11 14:35:00,21.07,21.09,21.0,21.0,2600.0,21.07,21.09,21.0,21.0,2600.0
2005-10-11 14:40:00,21.0,21.05,20.9,21.03,23100.0,21.0,21.05,20.9,21.03,23100.0
2005-10-11 14:45:00,21.03,21.04,21.0,21.0,2300.0,21.03,21.04,21.0,21.0,2300.0
2005-10-11 14:50:00,20.99,21.05,20.96,20.98,8000.0,20.99,21.05,20.96,20.98,8000.0
2005-10-11 14:55:00,20.95,20.95,20.89,20.93,11300.0,20.95,20.95,20.89,20.93,11300.0
2005-10-11 15:00:00,20.91,20.95,20.89,20.9,8400.0,20.91,20.95,20.89,20.9,8400.0
2005-10-11 15:05:00,20.89,20.97,20.89,20.96,14400.0,20.89,20.97,20.89,20.96,14400.0
2005-10-11 15:10:00,20.96,21.02,20.95,20.97,10400.0,20.96,21.02,20.95,20.97,10400.0
2005-10-11 15:15:00,20.98,20.98,20.89,20.89,7900.0,20.98,20.98,20.89,20.89,7900.0
2005-10-11 15:20:00,20.9,20.9,20.71,20.73,34600.0,20.9,20.9,20.71,20.73,34600.0
2005-10-11 15:25:00,20.71,20.74,20.6,20.67,37300.0,20.71,20.74,20.6,20.67,37300.0
2005-10-11 15:30:00,20.67,20.78,20.64,20.78,72000.0,20.67,20.78,20.64,20.78,72000.0
2005-10-11 15:35:00,20.78,20.93,20.78,20.91,46000.0,20.78,20.93,20.78,20.91,46000.0
2005-10-11 15:40:00,20.9,20.96,20.89,20.93,25000.0,20.9,20.96,20.89,20.93,25000.0
2005-10-11 15:45:00,20.93,20.93,20.89,20.9,17400.0,20.93,20.93,20.89,20.9,17400.0
2005-10-11 15:50:00,20.9,20.9,20.89,20.89,46300.0,20.9,20.9,20.89,20.89,46300.0
2005-10-11 15:55:00,20.9,20.93,20.87,20.87,56300.0,20.9,20.93,20.87,20.87,56300.0
2005-10-12 09:30:00,21.95,22.0,21.63,21.84,112900.0,21.95,22.0,21.63,21.84,112900.0
2005-10-12 09:35:00,21.84,21.88,21.6,21.64,38000.0,21.84,21.88,21.6,21.64,38000.0
2005-10-12 09:40:00,21.7,21.73,21.6,21.7,49300.0,21.7,21.73,21.6,21.7,49300.0
2005-10-12 09:45:00,21.69,21.8,21.67,21.74,33900.0,21.69,21.8,21.67,21.74,33900.0
2005-10-12 09:50:00,21.75,21.75,21.66,21.73,30000.0,21.75,21.75,21.66,21.73,30000.0
2005-10-12 09:55:00,21.74,21.75,21.58,21.68,43900.0,21.74,21.75,21.58,21.68,43900.0
2005-10-12 10:00:00,21.68,21.7,21.59,21.64,25800.0,21.68,21.7,21.59,21.64,25800.0
2005-10-12 10:05:00,21.6,21.63,21.21,21.22,60800.0,21.6,21.63,21.21,21.22,60800.0
2005-10-12 10:10:00,21.2,21.34,21.1,21.11,54900.0,21.2,21.34,21.1,21.11,54900.0
2005-10-12 10:15:00,21.1,21.1,20.88,20.88,49500.0,21.1,21.1,20.88,20.88,49500.0
2005-10-12 10:20:00,20.89,21.2,20.65,20.8,89300.0,20.89,21.2,20.65,20.8,89300.0
2005-10-12 10:25:00,20.75,21.04,20.55,21.0,63000.0,20.75,21.04,20.55,21.0,63000.0
2005-10-12 10:30:00,21.03,21.03,20.83,20.96,27700.0,21.03,21.03,20.83,20.96,27700.0
2005-10-12 10:35:00,20.93,20.98,20.81,20.83,28400.0,20.93,20.98,20.81,20.83,28400.0
2005-10-12 10:40:00,20.83,20.91,20.81,20.88,26200.0,20.83,20.91,20.81,20.88,26200.0
2005-10-12 10:45:00,20.87,20.89,20.75,20.85,27800.0,20.87,20.89,20.75,20.85,27800.0
2005-10-12 10:50:00,20.87,20.87,20.65,20.76,40000.0,20.87,20.87,20.65,20.76,40000.0
2005-10-12 10:55:00,20.76,20.76,20.63,20.63,25000.0,20.76,20.76,20.63,20.63,25000.0
2005-10-12 11:00:00,20.6,20.72,20.6,20.63,33500.0,20.6,20.72,20.6,20.63,33500.0
2005-10-12 11:05:00,20.63,20.65,20.52,20.57,34800.0,20.63,20.65,20.52,20.57,34800.0
2005-10-12 11:10:00,20.57,20.65,20.57,20.59,24000.0,20.57,20.65,20.57,20.59,24000.0
2005-10-12 11:15:00,20.6,20.65,20.51,20.65,36000.0,20.6,20.65,20.51,20.65,36000.0
2005-10-12 11:20:00,20.65,20.72,20.56,20.65,29800.0,20.65,20.72,20.56,20.65,29800.0
2005-10-12 11:25:00,20.74,20.81,20.65,20.81,33300.0,20.74,20.81,20.65,20.81,33300.0
2005-10-12 11:30:00,20.81,20.9,20.77,20.9,53000.0,20.81,20.9,20.77,20.9,53000.0
2005-10-12 11:35:00,20.9,21.0,20.87,20.92,28100.0,20.9,21.0,20.87,20.92,28100.0
2005-10-12 11:40:00,20.95,20.97,20.9,20.95,13500.0,20.95,20.97,20.9,20.95,13500.0
2005-10-12 11:45:00,20.94,20.95,20.76,20.8,14400.0,20.94,20.95,20.76,20.8,14400.0
2005-10-12 11:50:00,20.8,20.8,20.51,20.57,20800.0,20.8,20.8,20.51,20.57,20800.0
2005-10-12 11:55:00,20.58,20.6,20.51,20.54,17200.0,20.58,20.6,20.51,20.54,17200.0
2005-10-12 12:00:00,20.52,20.63,20.5,20.61,19300.0,20.52,20.63,20.5,20.61,19300.0
2005-10-12 12:05:00,20.65,20.82,20.65,20.82,16600.0,20.65,20.82,20.65,20.82,16600.0
2005-10-12 12:10:00,20.8,20.82,20.54,20.54,21900.0,20.8,20.82,20.54,20.54,21900.0
2005-10-12 12:15:00,20.58,20.76,20.56,20.73,13400.0,20.58,20.76,20.56,20.73,13400.0
2005-10-12 12:20:00,20.74,20.78,20.7,20.75,8300.0,20.74,20.78,20.7,20.75,8300.0
2005-10-12 12:25:00,20.72,20.78,20.69,20.7,8200.0,20.72,20.78,20.69,20.7,8200.0
2005-10-12 12:30:00,20.69,20.76,20.69,20.74,7500.0,20.69,20.76,20.69,20.74,7500.0
2005-10-12 12:35:00,20.74,20.76,20.6,20.6,7900.0,20.74,20.76,20.6,20.6,7900.0
2005-10-12 12:40:00,20.6,20.63,20.54,20.57,9100.0,20.6,20.63,20.54,20.57,9100.0
2005-10-12 12:45:00,20.6,20.61,20.52,20.54,16200.0,20.6,20.61,20.52,20.54,16200.0
2005-10-12 12:50:00,20.54,20.58,20.51,20.58,11900.0,20.54,20.58,20.51,20.58,11900.0
2005-10-12 12:55:00,20.58,20.59,20.55,20.57,7300.0,20.58,20.59,20.55,20.57,7300.0
2005-10-12 13:00:00,20.55,20.58,20.54,20.54,6700.0,20.55,20.58,20.54,20.54,6700.0
2005-10-12 13:05:00,20.54,20.65,20.54,20.61,15000.0,20.54,20.65,20.54,20.61,15000.0
2005-10-12 13:10:00,20.61,20.63,20.57,20.58,5000.0,20.61,20.63,20.57,20.58,5000.0
2005-10-12 13:15:00,20.58,20.62,20.54,20.6,15700.0,20.58,20.62,20.54,20.6,15700.0
2005-10-12 13:20:00,20.62,20.69,20.62,20.66,12500.0,20.62,20.69,20.62,20.66,12500.0
2005-10-12 13:25:00,20.64,20.64,20.58,20.6,21900.0,20.64,20.64,20.58,20.6,21900.0
2005-10-12 13:30:00,20.59,20.67,20.53,20.65,31900.0,20.59,20.67,20.53,20.65,31900.0
2005-10-12 13:35:00,20.64,20.72,20.64,20.68,22500.0,20.64,20.72,20.64,20.68,22500.0
2005-10-12 13:40:00,20.69,20.7,20.6,20.63,17300.0,20.69,20.7,20.6,20.63,17300.0
2005-10-12 13:45:00,20.63,20.64,20.53,20.57,28300.0,20.63,20.64,20.53,20.57,28300.0
2005-10-12 13:50:00,20.56,20.62,20.55,20.55,10400.0,20.56,20.62,20.55,20.55,10400.0
2005-10-12 13:55:00,20.56,20.6,20.55,20.57,13200.0,20.56,20.6,20.55,20.57,13200.0
2005-10-12 14:00:00,20.57,20.63,20.53,20.61,15300.0,20.57,20.63,20.53,20.61,15300.0
2005-10-12 14:05:00,20.63,20.63,20.55,20.56,14100.0,20.63,20.63,20.55,20.56,14100.0
2005-10-12 14:10:00,20.56,20.57,20.5,20.55,14800.0,20.56,20.57,20.5,20.55,14800.0
2005-10-12 14:15:00,20.55,20.55,20.5,20.51,18300.0,20.55,20.55,20.5,20.51,18300.0
2005-10-12 14:20:00,20.51,20.54,20.4,20.43,30100.0,20.51,20.54,20.4,20.43,30100.0
2005-10-12 14:25:00,20.43,20.5,20.31,20.48,33500.0,20.43,20.5,20.31,20.48,33500.0
2005-10-12 14:30:00,20.51,20.53,20.47,20.47,19700.0,20.51,20.53,20.47,20.47,19700.0
2005-10-12 14:35:00,20.48,20.51,20.46,20.48,14900.0,20.48,20.51,20.46,20.48,14900.0
2005-10-12 14:40:00,20.49,20.68,20.45,20.61,18700.0,20.49,20.68,20.45,20.61,18700.0
2005-10-12 14:45:00,20.63,20.63,20.55,20.57,14100.0,20.63,20.63,20.55,20.57,14100.0
2005-10-12 14:50:00,20.58,20.6,20.48,20.54,14100.0,20.58,20.6,20.48,20.54,14100.0
2005-10-12 14:55:00,20.55,20.58,20.49,20.55,14800.0,20.55,20.58,20.49,20.55,14800.0
2005-10-12 15:00:00,20.55,20.6,20.52,20.6,137400.0,20.55,20.6,20.52,20.6,137400.0
2005-10-12 15:05:00,20.58,20.68,20.52,20.56,31000.0,20.58,20.68,20.52,20.56,31000.0
2005-10-12 15:10:00,20.56,20.59,20.52,20.57,15200.0,20.56,20.59,20.52,20.57,15200.0
2005-10-12 15:15:00,20.57,20.63,20.52,20.62,27500.0,20.57,20.63,20.52,20.62,27500.0
2005-10-12 15:20:00,20.62,20.75,20.59,20.75,28500.0,20.62,20.75,20.59,20.75,28500.0
2005-10-12 15:25:00,20.76,20.78,20.64,20.66,27100.0,20.76,20.78,20.64,20.66,27100.0
2005-10-12 15:30:00,20.65,20.65,20.59,20.65,18200.0,20.65,20.65,20.59,20.65,18200.0
2005-10-12 15:35:00,20.65,20.79,20.65,20.79,43000.0,20.65,20.79,20.65,20.79,43000.0
2005-10-12 15:40:00,20.78,20.78,20.7,20.7,79100.0,20.78,20.78,20.7,20.7,79100.0
2005-10-12 15:45:00,20.71,20.77,20.7,20.76,58300.0,20.71,20.77,20.7,20.76,58300.0
2005-10-12 15:50:00,20.76,20.78,20.72,20.78,51100.0,20.76,20.78,20.72,20.78,51100.0
2005-10-12 15:55:00,20.78,20.82,20.75,20.8,162400.0,20.78,20.82,20.75,20.8,162400.0
2005-10-13 09:30:00,20.86,21.06,20.8,20.94,29300.0,20.86,21.06,20.8,20.94,29300.0
2005-10-13 09:35:00,20.9,21.11,20.9,21.1,24300.0,20.9,21.11,20.9,21.1,24300.0
2005-10-13 09:40:00,21.11,21.12,21.0,21.1,32200.0,21.11,21.12,21.0,21.1,32200.0
2005-10-13 09:45:00,21.1,21.19,21.04,21.1,28100.0,21.1,21.19,21.04,21.1,28100.0
2005-10-13 09:50:00,21.14,21.16,21.01,21.01,23900.0,21.14,21.16,21.01,21.01,23900.0
2005-10-13 09:55:00,21.03,21.46,21.01,21.46,37200.0,21.03,21.46,21.01,21.46,37200.0
2005-10-13 10:00:00,21.5,21.8,21.31,21.44,70500.0,21.5,21.8,21.31,21.44,70500.0
2005-10-13 10:05:00,21.44,21.44,21.14,21.22,22800.0,21.44,21.44,21.14,21.22,22800.0
2005-10-13 10:10:00,21.21,21.36,21.17,21.35,23500.0,21.21,21.36,21.17,21.35,23500.0
2005-10-13 10:15:00,21.35,21.62,21.3,21.46,33800.0,21.35,21.62,21.3,21.46,33800.0
2005-10-13 10:20:00,21.46,21.6,21.46,21.55,25500.0,21.46,21.6,21.46,21.55,25500.0
2005-10-13 10:25:00,21.55,21.67,21.55,21.63,33600.0,21.55,21.67,21.55,21.63,33600.0
2005-10-13 10:30:00,21.64,21.7,21.6,21.6,63800.0,21.64,21.7,21.6,21.6,63800.0
2005-10-13 10:35:00,21.6,21.76,21.58,21.74,59900.0,21.6,21.76,21.58,21.74,59900.0
2005-10-13 10:40:00,21.75,21.79,21.72,21.76,24600.0,21.75,21.79,21.72,21.76,24600.0
2005-10-13 10:45:00,21.77,22.09,21.77,21.92,82700.0,21.77,22.09,21.77,21.92,82700.0
2005-10-13 10:50:00,21.93,21.99,21.75,21.75,16300.0,21.93,21.99,21.75,21.75,16300.0
2005-10-13 10:55:00,21.76,21.87,21.75,21.8,21800.0,21.76,21.87,21.75,21.8,21800.0
2005-10-13 11:00:00,21.81,21.93,21.8,21.92,37000.0,21.81,21.93,21.8,21.92,37000.0
2005-10-13 11:05:00,21.87,21.98,21.75,21.78,59900.0,21.87,21.98,21.75,21.78,59900.0
2005-10-13 11:10:00,21.78,21.86,21.71,21.75,73600.0,21.78,21.86,21.71,21.75,73600.0
2005-10-13 11:15:00,21.75,21.86,21.74,21.79,107700.0,21.75,21.86,21.74,21.79,107700.0
2005-10-13 11:20:00,21.84,21.84,21.72,21.75,18500.0,21.84,21.84,21.72,21.75,18500.0
2005-10-13 11:25:00,21.74,21.78,21.74,21.75,8800.0,21.74,21.78,21.74,21.75,8800.0
2005-10-13 11:30:00,21.77,21.77,21.66,21.7,31600.0,21.77,21.77,21.66,21.7,31600.0
2005-10-13 11:35:00,21.69,21.8,21.68,21.76,34500.0,21.69,21.8,21.68,21.76,34500.0
2005-10-13 11:40:00,21.77,21.84,21.74,21.75,67000.0,21.77,21.84,21.74,21.75,67000.0
2005-10-13 11:45:00,21.75,21.77,21.7,21.7,25000.0,21.75,21.77,21.7,21.7,25000.0
2005-10-13 11:50:00,21.7,21.71,21.65,21.66,26200.0,21.7,21.71,21.65,21.66,26200.0
2005-10-13 11:55:00,21.66,21.68,21.65,21.67,24300.0,21.66,21.68,21.65,21.67,24300.0
2005-10-13 12:00:00,21.67,21.73,21.66,21.72,21200.0,21.67,21.73,21.66,21.72,21200.0
2005-10-13 12:05:00,21.73,21.8,21.73,21.78,18800.0,21.73,21.8,21.73,21.78,18800.0
2005-10-13 12:10:00,21.76,21.83,21.75,21.76,25500.0,21.76,21.83,21.75,21.76,25500.0
2005-10-13 12:15:00,21.76,21.8,21.74,21.75,22000.0,21.76,21.8,21.74,21.75,22000.0
2005-10-13 12:20:00,21.74,21.75,21.65,21.67,13200.0,21.74,21.75,21.65,21.67,13200.0
2005-10-13 12:25:00,21.7,21.7,21.51,21.6,36000.0,21.7,21.7,21.51,21.6,36000.0
2005-10-13 12:30:00,21.6,21.68,21.6,21.63,11200.0,21.6,21.68,21.6,21.63,11200.0
2005-10-13 12:35:00,21.63,21.67,21.62,21.65,15900.0,21.63,21.67,21.62,21.65,15900.0
2005-10-13 12:40:00,21.68,21.7,21.61,21.69,12800.0,21.68,21.7,21.61,21.69,12800.0
2005-10-13 12:45:00,21.7,21.7,21.63,21.67,16100.0,21.7,21.7,21.63,21.67,16100.0
2005-10-13 12:50:00,21.67,21.67,21.59,21.6,11200.0,21.67,21.67,21.59,21.6,11200.0
2005-10-13 12:55:00,21.62,21.7,21.6,21.61,12500.0,21.62,21.7,21.6,21.61,12500.0
2005-10-13 13:00:00,21.63,21.7,21.6,21.62,65500.0,21.63,21.7,21.6,21.62,65500.0
2005-10-13 13:05:00,21.6,21.63,21.6,21.62,5400.0,21.6,21.63,21.6,21.62,5400.0
2005-10-13 13:10:00,21.6,21.6,21.55,21.6,5900.0,21.6,21.6,21.55,21.6,5900.0
2005-10-13 13:15:00,21.55,21.55,21.5,21.5,13100.0,21.55,21.55,21.5,21.5,13100.0
2005-10-13 13:20:00,21.5,21.51,21.44,21.45,17400.0,21.5,21.51,21.44,21.45,17400.0
2005-10-13 13:25:00,21.48,21.49,21.39,21.39,6900.0,21.48,21.49,21.39,21.39,6900.0
2005-10-13 13:30:00,21.46,21.51,21.43,21.43,6000.0,21.46,21.51,21.43,21.43,6000.0
2005-10-13 13:35:00,21.43,21.48,21.43,21.44,11400.0,21.43,21.48,21.43,21.44,11400.0
2005-10-13 13:40:00,21.44,21.48,21.3,21.32,11700.0,21.44,21.48,21.3,21.32,11700.0
2005-10-13 13:45:00,21.32,21.38,21.27,21.35,10200.0,21.32,21.38,21.27,21.35,10200.0
2005-10-13 13:50:00,21.34,21.48,21.31,21.48,11800.0,21.34,21.48,21.31,21.48,11800.0
2005-10-13 13:55:00,21.47,21.49,21.45,21.47,2900.0,21.47,21.49,21.45,21.47,2900.0
2005-10-13 14:00:00,21.48,21.54,21.45,21.54,25300.0,21.48,21.54,21.45,21.54,25300.0
2005-10-13 14:05:00,21.54,21.65,21.5,21.6,9300.0,21.54,21.65,21.5,21.6,9300.0
2005-10-13 14:10:00,21.56,21.63,21.46,21.5,14500.0,21.56,21.63,21.46,21.5,14500.0
2005-10-13 14:15:00,21.52,21.56,21.46,21.51,7300.0,21.52,21.56,21.46,21.51,7300.0
2005-10-13 14:20:00,21.5,21.65,21.5,21.61,14900.0,21.5,21.65,21.5,21.61,14900.0
2005-10-13 14:25:00,21.6,21.63,21.41,21.42,7600.0,21.6,21.63,21.41,21.42,7600.0
2005-10-13 14:30:00,21.41,21.6,21.39,21.56,15700.0,21.41,21.6,21.39,21.56,15700.0
2005-10-13 14:35:00,21.56,21.76,21.56,21.71,33800.0,21.56,21.76,21.56,21.71,33800.0
2005-10-13 14:40:00,21.71,21.71,21.65,21.65,2800.0,21.71,21.71,21.65,21.65,2800.0
2005-10-13 14:45:00,21.63,21.7,21.63,21.64,15600.0,21.63,21.7,21.63,21.64,15600.0
2005-10-13 14:50:00,21.67,21.7,21.57,21.63,13200.0,21.67,21.7,21.57,21.63,13200.0
2005-10-13 14:55:00,21.65,21.65,21.54,21.55,15700.0,21.65,21.65,21.54,21.55,15700.0
2005-10-13 15:00:00,21.58,21.68,21.57,21.62,12700.0,21.58,21.68,21.57,21.62,12700.0
2005-10-13 15:05:00,21.64,21.66,21.6,21.65,11500.0,21.64,21.66,21.6,21.65,11500.0
2005-10-13 15:10:00,21.65,21.7,21.57,21.66,12900.0,21.65,21.7,21.57,21.66,12900.0
2005-10-13 15:15:00,21.66,21.74,21.65,21.7,58600.0,21.66,21.74,21.65,21.7,58600.0
2005-10-13 15:20:00,21.65,21.78,21.65,21.77,30200.0,21.65,21.78,21.65,21.77,30200.0
2005-10-13 15:25:00,21.75,21.85,21.72,21.85,18200.0,21.75,21.85,21.72,21.85,18200.0
2005-10-13 15:30:00,21.87,21.91,21.74,21.9,37400.0,21.87,21.91,21.74,21.9,37400.0
2005-10-13 15:35:00,21.89,21.98,21.87,21.92,87600.0,21.89,21.98,21.87,21.92,87600.0
2005-10-13 15:40:00,21.92,22.09,21.9,22.03,55600.0,21.92,22.09,21.9,22.03,55600.0
2005-10-13 15:45:00,22.01,22.07,22.01,22.05,47800.0,22.01,22.07,22.01,22.05,47800.0
2005-10-13 15:50:00,22.05,22.12,22.04,22.12,73400.0,22.05,22.12,22.04,22.12,73400.0
2005-10-13 15:55:00,22.12,22.15,22.09,22.13,119600.0,22.12,22.15,22.09,22.13,119600.0
2005-10-14 09:30:00,22.44,22.75,22.37,22.75,87300.0,22.44,22.75,22.37,22.75,87300.0
2005-10-14 09:35:00,22.76,22.92,22.58,22.88,40500.0,22.76,22.92,22.58,22.88,40500.0
2005-10-14 09:40:00,22.9,23.29,22.88,23.12,70100.0,22.9,23.29,22.88,23.12,70100.0
2005-10-14 09:45:00,23.12,23.18,23.0,23.09,43300.0,23.12,23.18,23.0,23.09,43300.0
2005-10-14 09:50:00,23.09,23.09,22.77,22.79,38100.0,23.09,23.09,22.77,22.79,38100.0
2005-10-14 09:55:00,22.82,22.87,22.7,22.7,44300.0,22.82,22.87,22.7,22.7,44300.0
2005-10-14 10:00:00,22.7,22.71,22.61,22.61,33100.0,22.7,22.71,22.61,22.61,33100.0
2005-10-14 10:05:00,22.64,22.92,22.53,22.6,31000.0,22.64,22.92,22.53,22.6,31000.0
2005-10-14 10:10:00,22.58,22.89,22.58,22.81,21700.0,22.58,22.89,22.58,22.81,21700.0
2005-10-14 10:15:00,22.88,22.89,22.52,22.53,30300.0,22.88,22.89,22.52,22.53,30300.0
2005-10-14 10:20:00,22.52,22.66,22.47,22.59,32800.0,22.52,22.66,22.47,22.59,32800.0
2005-10-14 10:25:00,22.61,22.67,22.45,22.48,12700.0,22.61,22.67,22.45,22.48,12700.0
2005-10-14 10:30:00,22.46,22.5,22.15,22.5,35400.0,22.46,22.5,22.15,22.5,35400.0
2005-10-14 10:35:00,22.46,22.56,22.38,22.49,25900.0,22.46,22.56,22.38,22.49,25900.0
2005-10-14 10:40:00,22.49,22.68,22.49,22.68,21400.0,22.49,22.68,22.49,22.68,21400.0
2005-10-14 10:45:00,22.69,22.93,22.67,22.93,31300.0,22.69,22.93,22.67,22.93,31300.0
2005-10-14 10:50:00,22.9,22.92,22.66,22.79,18800.0,22.9,22.92,22.66,22.79,18800.0
2005-10-14 10:55:00,22.79,22.91,22.76,22.85,35900.0,22.79,22.91,22.76,22.85,35900.0
2005-10-14 11:00:00,22.84,22.88,22.74,22.77,11400.0,22.84,22.88,22.74,22.77,11400.0
2005-10-14 11:05:00,22.78,22.86,22.76,22.76,13200.0,22.78,22.86,22.76,22.76,13200.0
2005-10-14 11:10:00,22.77,22.82,22.69,22.78,14400.0,22.77,22.82,22.69,22.78,14400.0
2005-10-14 11:15:00,22.78,22.96,22.78,22.91,19800.0,22.78,22.96,22.78,22.91,19800.0
2005-10-14 11:20:00,22.92,22.93,22.89,22.91,28000.0,22.92,22.93,22.89,22.91,28000.0
2005-10-14 11:25:00,22.9,22.99,22.83,22.85,31000.0,22.9,22.99,22.83,22.85,31000.0
2005-10-14 11:30:00,22.84,22.85,22.71,22.71,6800.0,22.84,22.85,22.71,22.71,6800.0
2005-10-14 11:35:00,22.73,22.91,22.71,22.84,11800.0,22.73,22.91,22.71,22.84,11800.0
2005-10-14 11:40:00,22.85,22.89,22.81,22.81,27000.0,22.85,22.89,22.81,22.81,27000.0
2005-10-14 11:45:00,22.79,22.86,22.77,22.86,7900.0,22.79,22.86,22.77,22.86,7900.0
2005-10-14 11:50:00,22.86,22.94,22.78,22.81,12900.0,22.86,22.94,22.78,22.81,12900.0
2005-10-14 11:55:00,22.81,22.87,22.81,22.81,7200.0,22.81,22.87,22.81,22.81,7200.0
2005-10-14 12:00:00,22.79,22.93,22.79,22.9,12700.0,22.79,22.93,22.79,22.9,12700.0
2005-10-14 12:05:00,22.92,23.0,22.89,22.89,23200.0,22.92,23.0,22.89,22.89,23200.0
2005-10-14 12:10:00,22.9,22.99,22.86,22.93,21400.0,22.9,22.99,22.86,22.93,21400.0
2005-10-14 12:15:00,22.87,23.0,22.87,22.98,20000.0,22.87,23.0,22.87,22.98,20000.0
2005-10-14 12:20:00,22.96,22.96,22.83,22.92,20800.0,22.96,22.96,22.83,22.92,20800.0
2005-10-14 12:25:00,22.93,22.96,22.89,22.9,14700.0,22.93,22.96,22.89,22.9,14700.0
2005-10-14 12:30:00,22.9,22.95,22.9,22.91,10500.0,22.9,22.95,22.9,22.91,10500.0
2005-10-14 12:35:00,22.91,22.94,22.81,22.85,15200.0,22.91,22.94,22.81,22.85,15200.0
2005-10-14 12:40:00,22.84,22.95,22.83,22.9,15600.0,22.84,22.95,22.83,22.9,15600.0
2005-10-14 12:45:00,22.9,22.91,22.85,22.87,7900.0,22.9,22.91,22.85,22.87,7900.0
2005-10-14 12:50:00,22.88,22.9,22.84,22.86,9500.0,22.88,22.9,22.84,22.86,9500.0
2005-10-14 12:55:00,22.85,22.89,22.75,22.8,15800.0,22.85,22.89,22.75,22.8,15800.0
2005-10-14 13:00:00,22.79,22.89,22.78,22.79,9100.0,22.79,22.89,22.78,22.79,9100.0
2005-10-14 13:05:00,22.8,22.8,22.63,22.63,24600.0,22.8,22.8,22.63,22.63,24600.0
2005-10-14 13:10:00,22.62,22.67,22.53,22.62,23900.0,22.62,22.67,22.53,22.62,23900.0
2005-10-14 13:15:00,22.6,22.61,22.5,22.51,16300.0,22.6,22.61,22.5,22.51,16300.0
2005-10-14 13:20:00,22.52,22.6,22.42,22.47,14000.0,22.52,22.6,22.42,22.47,14000.0
2005-10-14 13:25:00,22.46,22.6,22.46,22.56,14900.0,22.46,22.6,22.46,22.56,14900.0
2005-10-14 13:30:00,22.57,22.6,22.54,22.6,11300.0,22.57,22.6,22.54,22.6,11300.0
2005-10-14 13:35:00,22.6,22.61,22.58,22.58,10200.0,22.6,22.61,22.58,22.58,10200.0
2005-10-14 13:40:00,22.58,22.65,22.55,22.64,29700.0,22.58,22.65,22.55,22.64,29700.0
2005-10-14 13:45:00,22.64,22.69,22.63,22.68,6600.0,22.64,22.69,22.63,22.68,6600.0
2005-10-14 13:50:00,22.68,22.78,22.64,22.69,16800.0,22.68,22.78,22.64,22.69,16800.0
2005-10-14 13:55:00,22.69,22.88,22.69,22.78,13300.0,22.69,22.88,22.69,22.78,13300.0
2005-10-14 14:00:00,22.79,22.8,22.75,22.76,5200.0,22.79,22.8,22.75,22.76,5200.0
2005-10-14 14:05:00,22.76,22.78,22.69,22.73,9800.0,22.76,22.78,22.69,22.73,9800.0
2005-10-14 14:10:00,22.71,22.8,22.71,22.74,10100.0,22.71,22.8,22.71,22.74,10100.0
2005-10-14 14:15:00,22.74,22.75,22.58,22.63,11000.0,22.74,22.75,22.58,22.63,11000.0
2005-10-14 14:20:00,22.63,22.68,22.6,22.68,10200.0,22.63,22.68,22.6,22.68,10200.0
2005-10-14 14:25:00,22.66,22.68,22.65,22.65,8100.0,22.66,22.68,22.65,22.65,8100.0
2005-10-14 14:30:00,22.65,22.76,22.59,22.65,28500.0,22.65,22.76,22.59,22.65,28500.0
2005-10-14 14:35:00,22.66,22.7,22.59,22.67,15900.0,22.66,22.7,22.59,22.67,15900.0
2005-10-14 14:40:00,22.66,22.66,22.48,22.51,16300.0,22.66,22.66,22.48,22.51,16300.0
2005-10-14 14:45:00,22.52,22.62,22.51,22.6,13700.0,22.52,22.62,22.51,22.6,13700.0
2005-10-14 14:50:00,22.6,22.66,22.6,22.63,8000.0,22.6,22.66,22.6,22.63,8000.0
2005-10-14 14:55:00,22.63,22.64,22.55,22.58,21800.0,22.63,22.64,22.55,22.58,21800.0
2005-10-14 15:00:00,22.58,22.67,22.58,22.61,56200.0,22.58,22.67,22.58,22.61,56200.0
2005-10-14 15:05:00,22.6,22.63,22.5,22.52,57000.0,22.6,22.63,22.5,22.52,57000.0
2005-10-14 15:10:00,22.54,22.6,22.51,22.6,17500.0,22.54,22.6,22.51,22.6,17500.0
2005-10-14 15:15:00,22.59,22.62,22.56,22.56,18600.0,22.59,22.62,22.56,22.56,18600.0
2005-10-14 15:20:00,22.56,22.63,22.54,22.63,14200.0,22.56,22.63,22.54,22.63,14200.0
2005-10-14 15:25:00,22.64,22.64,22.57,22.58,36100.0,22.64,22.64,22.57,22.58,36100.0
2005-10-14 15:30:00,22.58,22.62,22.57,22.62,45900.0,22.58,22.62,22.57,22.62,45900.0
2005-10-14 15:35:00,22.62,22.65,22.6,22.62,46300.0,22.62,22.65,22.6,22.62,46300.0
2005-10-14 15:40:00,22.61,22.65,22.56,22.64,21300.0,22.61,22.65,22.56,22.64,21300.0
2005-10-14 15:45:00,22.65,22.65,22.59,22.6,32700.0,22.65,22.65,22.59,22.6,32700.0
2005-10-14 15:50:00,22.6,22.67,22.59,22.6,34600.0,22.6,22.67,22.59,22.6,34600.0
2005-10-14 15:55:00,22.6,22.72,22.59,22.7,48000.0,22.6,22.72,22.59,22.7,48000.0
2005-10-17 09:30:00,22.82,22.85,22.57,22.58,137700.0,22.82,22.85,22.57,22.58,137700.0
2005-10-17 09:35:00,22.57,22.89,22.5,22.89,14600.0,22.57,22.89,22.5,22.89,14600.0
2005-10-17 09:40:00,22.89,23.06,22.73,22.89,33500.0,22.89,23.06,22.73,22.89,33500.0
2005-10-17 09:45:00,22.9,22.91,22.74,22.8,24300.0,22.9,22.91,22.74,22.8,24300.0
2005-10-17 09:50:00,22.79,22.84,22.73,22.78,6000.0,22.79,22.84,22.73,22.78,6000.0
2005-10-17 09:55:00,22.78,22.84,22.75,22.79,11800.0,22.78,22.84,22.75,22.79,11800.0
2005-10-17 10:00:00,22.79,22.86,22.72,22.86,33800.0,22.79,22.86,22.72,22.86,33800.0
2005-10-17 10:05:00,22.86,22.86,22.33,22.36,34700.0,22.86,22.86,22.33,22.36,34700.0
2005-10-17 10:10:00,22.31,22.56,22.31,22.55,11500.0,22.31,22.56,22.31,22.55,11500.0
2005-10-17 10:15:00,22.55,22.55,22.41,22.45,11900.0,22.55,22.55,22.41,22.45,11900.0
2005-10-17 10:20:00,22.43,22.46,22.31,22.33,5900.0,22.43,22.46,22.31,22.33,5900.0
2005-10-17 10:25:00,22.36,22.45,22.35,22.43,4500.0,22.36,22.45,22.35,22.43,4500.0
2005-10-17 10:30:00,22.44,22.53,22.41,22.45,8100.0,22.44,22.53,22.41,22.45,8100.0
2005-10-17 10:35:00,22.45,22.45,22.38,22.41,6500.0,22.45,22.45,22.38,22.41,6500.0
2005-10-17 10:40:00,22.38,22.44,22.13,22.44,23100.0,22.38,22.44,22.13,22.44,23100.0
2005-10-17 10:45:00,22.43,22.49,22.3,22.31,19800.0,22.43,22.49,22.3,22.31,19800.0
2005-10-17 10:50:00,22.31,22.43,22.26,22.42,32600.0,22.31,22.43,22.26,22.42,32600.0
2005-10-17 10:55:00,22.43,22.5,22.36,22.36,17000.0,22.43,22.5,22.36,22.36,17000.0
2005-10-17 11:00:00,22.36,22.44,22.36,22.42,5300.0,22.36,22.44,22.36,22.42,5300.0
2005-10-17 11:05:00,22.42,22.43,22.32,22.4,8300.0,22.42,22.43,22.32,22.4,8300.0
2005-10-17 11:10:00,22.4,22.45,22.4,22.42,3500.0,22.4,22.45,22.4,22.42,3500.0
2005-10-17 11:15:00,22.4,22.45,22.4,22.43,3900.0,22.4,22.45,22.4,22.43,3900.0
2005-10-17 11:20:00,22.43,22.47,22.35,22.39,8800.0,22.43,22.47,22.35,22.39,8800.0
2005-10-17 11:25:00,22.41,22.43,22.39,22.4,4900.0,22.41,22.43,22.39,22.4,4900.0
2005-10-17 11:30:00,22.4,22.45,22.3,22.38,12700.0,22.4,22.45,22.3,22.38,12700.0
2005-10-17 11:35:00,22.4,22.41,22.32,22.32,4500.0,22.4,22.41,22.32,22.32,4500.0
2005-10-17 11:40:00,22.34,22.38,22.33,22.37,2900.0,22.34,22.38,22.33,22.37,2900.0
2005-10-17 11:45:00,22.38,22.39,22.33,22.39,4600.0,22.38,22.39,22.33,22.39,4600.0
2005-10-17 11:50:00,22.37,22.38,22.28,22.31,6300.0,22.37,22.38,22.28,22.31,6300.0
2005-10-17 11:55:00,22.31,22.31,22.24,22.24,1800.0,22.31,22.31,22.24,22.24,1800.0
2005-10-17 12:00:00,22.22,22.29,22.22,22.27,8200.0,22.22,22.29,22.22,22.27,8200.0
2005-10-17 12:05:00,22.26,22.31,22.21,22.25,8700.0,22.26,22.31,22.21,22.25,8700.0
2005-10-17 12:10:00,22.23,22.29,22.21,22.21,2500.0,22.23,22.29,22.21,22.21,2500.0
2005-10-17 12:15:00,22.25,22.25,22.06,22.16,33200.0,22.25,22.25,22.06,22.16,33200.0
2005-10-17 12:20:00,22.18,22.18,22.06,22.09,5300.0,22.18,22.18,22.06,22.09,5300.0
2005-10-17 12:25:00,22.07,22.12,22.0,22.12,11800.0,22.07,22.12,22.0,22.12,11800.0
2005-10-17 12:30:00,22.12,22.13,22.08,22.13,2400.0,22.12,22.13,22.08,22.13,2400.0
2005-10-17 12:35:00,22.12,22.17,22.11,22.13,9500.0,22.12,22.17,22.11,22.13,9500.0
2005-10-17 12:40:00,22.12,22.15,22.1,22.1,10700.0,22.12,22.15,22.1,22.1,10700.0
2005-10-17 12:45:00,22.11,22.12,22.02,22.12,10800.0,22.11,22.12,22.02,22.12,10800.0
2005-10-17 12:50:00,22.07,22.15,22.05,22.14,5800.0,22.07,22.15,22.05,22.14,5800.0
2005-10-17 12:55:00,22.13,22.14,22.09,22.11,3200.0,22.13,22.14,22.09,22.11,3200.0
2005-10-17 13:00:00,22.13,22.15,22.07,22.11,6400.0,22.13,22.15,22.07,22.11,6400.0
2005-10-17 13:05:00,22.12,22.24,22.11,22.22,13400.0,22.12,22.24,22.11,22.22,13400.0
2005-10-17 13:10:00,22.19,22.22,22.17,22.21,4500.0,22.19,22.22,22.17,22.21,4500.0
2005-10-17 13:15:00,22.21,22.23,22.18,22.21,5600.0,22.21,22.23,22.18,22.21,5600.0
2005-10-17 13:20:00,22.23,22.37,22.23,22.37,4800.0,22.23,22.37,22.23,22.37,4800.0
2005-10-17 13:25:00,22.37,22.37,22.34,22.35,3600.0,22.37,22.37,22.34,22.35,3600.0
2005-10-17 13:30:00,22.37,22.41,22.3,22.31,5200.0,22.37,22.41,22.3,22.31,5200.0
2005-10-17 13:35:00,22.32,22.38,22.3,22.38,7600.0,22.32,22.38,22.3,22.38,7600.0
2005-10-17 13:40:00,22.35,22.36,22.32,22.35,1900.0,22.35,22.36,22.32,22.35,1900.0
2005-10-17 13:45:00,22.37,22.48,22.33,22.48,5200.0,22.37,22.48,22.33,22.48,5200.0
2005-10-17 13:50:00,22.48,22.49,22.44,22.44,7400.0,22.48,22.49,22.44,22.44,7400.0
2005-10-17 13:55:00,22.44,22.44,22.33,22.33,7100.0,22.44,22.44,22.33,22.33,7100.0
2005-10-17 14:00:00,22.31,22.31,22.25,22.28,4200.0,22.31,22.31,22.25,22.28,4200.0
2005-10-17 14:05:00,22.28,22.32,22.24,22.24,5800.0,22.28,22.32,22.24,22.24,5800.0
2005-10-17 14:10:00,22.27,22.32,22.27,22.3,4600.0,22.27,22.32,22.27,22.3,4600.0
2005-10-17 14:15:00,22.3,22.33,22.28,22.3,3300.0,22.3,22.33,22.28,22.3,3300.0
2005-10-17 14:20:00,22.28,22.31,22.23,22.23,12900.0,22.28,22.31,22.23,22.23,12900.0
2005-10-17 14:25:00,22.26,22.27,22.24,22.27,2000.0,22.26,22.27,22.24,22.27,2000.0
2005-10-17 14:30:00,22.29,22.32,22.22,22.3,8300.0,22.29,22.32,22.22,22.3,8300.0
2005-10-17 14:35:00,22.32,22.39,22.3,22.36,23100.0,22.32,22.39,22.3,22.36,23100.0
2005-10-17 14:40:00,22.39,22.46,22.37,22.37,11600.0,22.39,22.46,22.37,22.37,11600.0
2005-10-17 14:45:00,22.39,22.4,22.25,22.27,8600.0,22.39,22.4,22.25,22.27,8600.0
2005-10-17 14:50:00,22.26,22.38,22.26,22.38,4300.0,22.26,22.38,22.26,22.38,4300.0
2005-10-17 14:55:00,22.37,22.38,22.32,22.34,8400.0,22.37,22.38,22.32,22.34,8400.0
2005-10-17 15:00:00,22.34,22.47,22.32,22.44,7700.0,22.34,22.47,22.32,22.44,7700.0
2005-10-17 15:05:00,22.41,22.43,22.32,22.35,4800.0,22.41,22.43,22.32,22.35,4800.0
2005-10-17 15:10:00,22.4,22.5,22.4,22.49,3500.0,22.4,22.5,22.4,22.49,3500.0
2005-10-17 15:15:00,22.48,22.49,22.4,22.43,6400.0,22.48,22.49,22.4,22.43,6400.0
2005-10-17 15:20:00,22.45,22.45,22.4,22.43,2800.0,22.45,22.45,22.4,22.43,2800.0
2005-10-17 15:25:00,22.44,22.55,22.44,22.5,7600.0,22.44,22.55,22.44,22.5,7600.0
2005-10-17 15:30:00,22.5,22.59,22.5,22.59,5700.0,22.5,22.59,22.5,22.59,5700.0
2005-10-17 15:35:00,22.56,22.59,22.48,22.48,10100.0,22.56,22.59,22.48,22.48,10100.0
2005-10-17 15:40:00,22.47,22.62,22.46,22.61,25100.0,22.47,22.62,22.46,22.61,25100.0
2005-10-17 15:45:00,22.6,22.64,22.56,22.63,23300.0,22.6,22.64,22.56,22.63,23300.0
2005-10-17 15:50:00,22.63,22.66,22.62,22.63,27400.0,22.63,22.66,22.62,22.63,27400.0
2005-10-17 15:55:00,22.64,22.64,22.61,22.62,32400.0,22.64,22.64,22.61,22.62,32400.0
2005-10-18 09:30:00,22.54,22.82,22.54,22.82,39100.0,22.54,22.82,22.54,22.82,39100.0
2005-10-18 09:35:00,22.82,22.93,22.55,22.78,39700.0,22.82,22.93,22.55,22.78,39700.0
2005-10-18 09:40:00,22.74,22.8,22.6,22.6,25000.0,22.74,22.8,22.6,22.6,25000.0
2005-10-18 09:45:00,22.61,22.73,22.6,22.64,8500.0,22.61,22.73,22.6,22.64,8500.0
2005-10-18 09:50:00,22.64,22.65,22.57,22.64,9000.0,22.64,22.65,22.57,22.64,9000.0
2005-10-18 09:55:00,22.64,22.69,22.62,22.63,10600.0,22.64,22.69,22.62,22.63,10600.0
2005-10-18 10:00:00,22.64,22.69,22.42,22.62,11700.0,22.64,22.69,22.42,22.62,11700.0
2005-10-18 10:05:00,22.56,22.61,22.55,22.6,6700.0,22.56,22.61,22.55,22.6,6700.0
2005-10-18 10:10:00,22.6,22.66,22.58,22.58,8000.0,22.6,22.66,22.58,22.58,8000.0
2005-10-18 10:15:00,22.59,22.65,22.59,22.64,13300.0,22.59,22.65,22.59,22.64,13300.0
2005-10-18 10:20:00,22.64,22.69,22.62,22.62,7800.0,22.64,22.69,22.62,22.62,7800.0
2005-10-18 10:25:00,22.65,22.66,22.62,22.63,5600.0,22.65,22.66,22.62,22.63,5600.0
2005-10-18 10:30:00,22.62,22.62,22.37,22.44,7100.0,22.62,22.62,22.37,22.44,7100.0
2005-10-18 10:35:00,22.45,22.45,22.38,22.42,3500.0,22.45,22.45,22.38,22.42,3500.0
2005-10-18 10:40:00,22.42,22.51,22.42,22.47,6700.0,22.42,22.51,22.42,22.47,6700.0
2005-10-18 10:45:00,22.48,22.5,22.4,22.43,10100.0,22.48,22.5,22.4,22.43,10100.0
2005-10-18 10:50:00,22.46,22.5,22.4,22.45,8400.0,22.46,22.5,22.4,22.45,8400.0
2005-10-18 10:55:00,22.47,22.65,22.47,22.6,5900.0,22.47,22.65,22.47,22.6,5900.0
2005-10-18 11:00:00,22.6,22.75,22.6,22.71,20400.0,22.6,22.75,22.6,22.71,20400.0
2005-10-18 11:05:00,22.71,22.71,22.62,22.62,17400.0,22.71,22.71,22.62,22.62,17400.0
2005-10-18 11:10:00,22.65,22.71,22.62,22.71,9800.0,22.65,22.71,22.62,22.71,9800.0
2005-10-18 11:15:00,22.68,22.77,22.68,22.72,9600.0,22.68,22.77,22.68,22.72,9600.0
2005-10-18 11:20:00,22.73,22.75,22.7,22.74,2100.0,22.73,22.75,22.7,22.74,2100.0
2005-10-18 11:25:00,22.74,22.76,22.66,22.66,3900.0,22.74,22.76,22.66,22.66,3900.0
2005-10-18 11:30:00,22.66,22.76,22.62,22.75,31300.0,22.66,22.76,22.62,22.75,31300.0
2005-10-18 11:35:00,22.71,22.71,22.62,22.68,15700.0,22.71,22.71,22.62,22.68,15700.0
2005-10-18 11:40:00,22.68,22.72,22.66,22.71,5500.0,22.68,22.72,22.66,22.71,5500.0
2005-10-18 11:45:00,22.72,22.73,22.71,22.71,1600.0,22.72,22.73,22.71,22.71,1600.0
2005-10-18 11:50:00,22.73,22.84,22.71,22.79,15400.0,22.73,22.84,22.71,22.79,15400.0
2005-10-18 11:55:00,22.84,22.95,22.65,22.86,27900.0,22.84,22.95,22.65,22.86,27900.0
2005-10-18 12:00:00,22.85,22.91,22.84,22.88,7700.0,22.85,22.91,22.84,22.88,7700.0
2005-10-18 12:05:00,22.88,22.9,22.77,22.81,9000.0,22.88,22.9,22.77,22.81,9000.0
2005-10-18 12:10:00,22.82,22.82,22.77,22.81,7500.0,22.82,22.82,22.77,22.81,7500.0
2005-10-18 12:15:00,22.8,22.81,22.75,22.75,3300.0,22.8,22.81,22.75,22.75,3300.0
2005-10-18 12:20:00,22.75,22.78,22.72,22.75,2800.0,22.75,22.78,22.72,22.75,2800.0
2005-10-18 12:25:00,22.77,22.77,22.73,22.75,9800.0,22.77,22.77,22.73,22.75,9800.0
2005-10-18 12:30:00,22.76,22.82,22.75,22.8,59400.0,22.76,22.82,22.75,22.8,59400.0
2005-10-18 12:35:00,22.83,22.83,22.8,22.8,800.0,22.83,22.83,22.8,22.8,800.0
2005-10-18 12:40:00,22.79,22.82,22.79,22.79,1600.0,22.79,22.82,22.79,22.79,1600.0
2005-10-18 12:45:00,22.81,22.81,22.72,22.72,1000.0,22.81,22.81,22.72,22.72,1000.0
2005-10-18 12:50:00,22.72,22.8,22.68,22.77,22000.0,22.72,22.8,22.68,22.77,22000.0
2005-10-18 12:55:00,22.74,22.77,22.7,22.73,6400.0,22.74,22.77,22.7,22.73,6400.0
2005-10-18 13:00:00,22.73,22.8,22.72,22.72,2200.0,22.73,22.8,22.72,22.72,2200.0
2005-10-18 13:05:00,22.72,22.83,22.7,22.83,14800.0,22.72,22.83,22.7,22.83,14800.0
2005-10-18 13:10:00,22.82,22.86,22.81,22.84,6900.0,22.82,22.86,22.81,22.84,6900.0
2005-10-18 13:15:00,22.82,22.84,22.77,22.78,14300.0,22.82,22.84,22.77,22.78,14300.0
2005-10-18 13:20:00,22.78,22.81,22.74,22.76,17200.0,22.78,22.81,22.74,22.76,17200.0
2005-10-18 13:25:00,22.77,22.79,22.74,22.75,12900.0,22.77,22.79,22.74,22.75,12900.0
2005-10-18 13:30:00,22.75,22.75,22.66,22.66,14700.0,22.75,22.75,22.66,22.66,14700.0
2005-10-18 13:35:00,22.66,22.71,22.66,22.66,6700.0,22.66,22.71,22.66,22.66,6700.0
2005-10-18 13:40:00,22.66,22.75,22.66,22.74,27700.0,22.66,22.75,22.66,22.74,27700.0
2005-10-18 13:45:00,22.72,22.72,22.7,22.72,15600.0,22.72,22.72,22.7,22.72,15600.0
2005-10-18 13:50:00,22.74,22.74,22.66,22.67,23200.0,22.74,22.74,22.66,22.67,23200.0
2005-10-18 13:55:00,22.73,22.81,22.73,22.81,5600.0,22.73,22.81,22.73,22.81,5600.0
2005-10-18 14:00:00,22.81,22.83,22.74,22.77,11800.0,22.81,22.83,22.74,22.77,11800.0
2005-10-18 14:05:00,22.77,22.85,22.74,22.82,5600.0,22.77,22.85,22.74,22.82,5600.0
2005-10-18 14:10:00,22.84,22.86,22.8,22.84,2100.0,22.84,22.86,22.8,22.84,2100.0
2005-10-18 14:15:00,22.79,22.8,22.74,22.76,5000.0,22.79,22.8,22.74,22.76,5000.0
2005-10-18 14:20:00,22.74,22.75,22.7,22.72,6200.0,22.74,22.75,22.7,22.72,6200.0
2005-10-18 14:25:00,22.71,22.79,22.69,22.79,15600.0,22.71,22.79,22.69,22.79,15600.0
2005-10-18 14:30:00,22.78,22.78,22.69,22.75,5100.0,22.78,22.78,22.69,22.75,5100.0
2005-10-18 14:35:00,22.74,22.76,22.73,22.74,8700.0,22.74,22.76,22.73,22.74,8700.0
2005-10-18 14:40:00,22.74,22.78,22.63,22.73,20700.0,22.74,22.78,22.63,22.73,20700.0
2005-10-18 14:45:00,22.73,22.8,22.72,22.79,18000.0,22.73,22.8,22.72,22.79,18000.0
2005-10-18 14:50:00,22.78,22.78,22.65,22.66,6700.0,22.78,22.78,22.65,22.66,6700.0
2005-10-18 14:55:00,22.68,22.81,22.66,22.79,25300.0,22.68,22.81,22.66,22.79,25300.0
2005-10-18 15:00:00,22.74,22.79,22.69,22.77,11800.0,22.74,22.79,22.69,22.77,11800.0
2005-10-18 15:05:00,22.77,22.77,22.65,22.66,22800.0,22.77,22.77,22.65,22.66,22800.0
2005-10-18 15:10:00,22.67,22.78,22.66,22.71,6500.0,22.67,22.78,22.66,22.71,6500.0
2005-10-18 15:15:00,22.7,22.81,22.7,22.8,5600.0,22.7,22.81,22.7,22.8,5600.0
2005-10-18 15:20:00,22.8,22.83,22.74,22.74,8000.0,22.8,22.83,22.74,22.74,8000.0
2005-10-18 15:25:00,22.74,22.78,22.73,22.77,7200.0,22.74,22.78,22.73,22.77,7200.0
2005-10-18 15:30:00,22.77,22.82,22.74,22.76,8300.0,22.77,22.82,22.74,22.76,8300.0
2005-10-18 15:35:00,22.75,22.78,22.67,22.68,16100.0,22.75,22.78,22.67,22.68,16100.0
2005-10-18 15:40:00,22.68,22.69,22.61,22.64,12100.0,22.68,22.69,22.61,22.64,12100.0
2005-10-18 15:45:00,22.63,22.71,22.63,22.7,14200.0,22.63,22.71,22.63,22.7,14200.0
2005-10-18 15:50:00,22.7,22.76,22.6,22.61,41000.0,22.7,22.76,22.6,22.61,41000.0
2005-10-18 15:55:00,22.6,22.65,22.56,22.56,31100.0,22.6,22.65,22.56,22.56,31100.0
2005-10-19 09:30:00,22.47,22.59,22.4,22.59,23400.0,22.47,22.59,22.4,22.59,23400.0
2005-10-19 09:35:00,22.53,22.58,22.29,22.29,12900.0,22.53,22.58,22.29,22.29,12900.0
2005-10-19 09:40:00,22.3,22.3,21.75,21.87,46600.0,22.3,22.3,21.75,21.87,46600.0
2005-10-19 09:45:00,21.85,21.96,21.76,21.77,28600.0,21.85,21.96,21.76,21.77,28600.0
2005-10-19 09:50:00,21.82,21.9,21.75,21.79,23100.0,21.82,21.9,21.75,21.79,23100.0
2005-10-19 09:55:00,21.76,22.01,21.76,21.96,17700.0,21.76,22.01,21.76,21.96,17700.0
2005-10-19 10:00:00,21.98,22.04,21.96,22.01,21000.0,21.98,22.04,21.96,22.01,21000.0
2005-10-19 10:05:00,22.01,22.06,22.0,22.05,15900.0,22.01,22.06,22.0,22.05,15900.0
2005-10-19 10:10:00,22.03,22.08,22.01,22.01,10200.0,22.03,22.08,22.01,22.01,10200.0
2005-10-19 10:15:00,22.02,22.05,21.95,22.0,38600.0,22.02,22.05,21.95,22.0,38600.0
2005-10-19 10:20:00,22.01,22.02,21.95,21.95,23800.0,22.01,22.02,21.95,21.95,23800.0
2005-10-19 10:25:00,21.95,22.02,21.91,21.95,13700.0,21.95,22.02,21.91,21.95,13700.0
2005-10-19 10:30:00,21.97,22.08,21.95,22.07,22300.0,21.97,22.08,21.95,22.07,22300.0
2005-10-19 10:35:00,22.08,22.35,22.08,22.3,15400.0,22.08,22.35,22.08,22.3,15400.0
2005-10-19 10:40:00,22.31,22.48,22.29,22.38,18700.0,22.31,22.48,22.29,22.38,18700.0
2005-10-19 10:45:00,22.37,22.39,22.09,22.16,11200.0,22.37,22.39,22.09,22.16,11200.0
2005-10-19 10:50:00,22.16,22.16,22.04,22.04,11700.0,22.16,22.16,22.04,22.04,11700.0
2005-10-19 10:55:00,22.01,22.06,21.98,21.98,9200.0,22.01,22.06,21.98,21.98,9200.0
2005-10-19 11:00:00,21.96,22.06,21.81,22.0,59800.0,21.96,22.06,21.81,22.0,59800.0
2005-10-19 11:05:00,22.01,22.01,21.81,21.81,9200.0,22.01,22.01,21.81,21.81,9200.0
2005-10-19 11:10:00,21.82,21.94,21.8,21.91,6800.0,21.82,21.94,21.8,21.91,6800.0
2005-10-19 11:15:00,21.96,22.05,21.93,22.0,7100.0,21.96,22.05,21.93,22.0,7100.0
2005-10-19 11:20:00,22.0,22.06,21.95,21.96,6300.0,22.0,22.06,21.95,21.96,6300.0
2005-10-19 11:25:00,21.96,22.04,21.95,22.01,8500.0,21.96,22.04,21.95,22.01,8500.0
2005-10-19 11:30:00,22.01,22.05,21.99,21.99,6400.0,22.01,22.05,21.99,21.99,6400.0
2005-10-19 11:35:00,22.02,22.02,21.86,21.87,5400.0,22.02,22.02,21.86,21.87,5400.0
2005-10-19 11:40:00,21.88,21.89,21.65,21.7,27500.0,21.88,21.89,21.65,21.7,27500.0
2005-10-19 11:45:00,21.69,21.72,21.67,21.67,9600.0,21.69,21.72,21.67,21.67,9600.0
2005-10-19 11:50:00,21.69,21.69,21.4,21.43,32000.0,21.69,21.69,21.4,21.43,32000.0
2005-10-19 11:55:00,21.43,21.61,21.43,21.6,12500.0,21.43,21.61,21.43,21.6,12500.0
2005-10-19 12:00:00,21.57,21.62,21.56,21.61,4400.0,21.57,21.62,21.56,21.61,4400.0
2005-10-19 12:05:00,21.61,21.69,21.6,21.65,9800.0,21.61,21.69,21.6,21.65,9800.0
2005-10-19 12:10:00,21.66,21.7,21.65,21.66,5500.0,21.66,21.7,21.65,21.66,5500.0
2005-10-19 12:15:00,21.67,21.72,21.67,21.72,4100.0,21.67,21.72,21.67,21.72,4100.0
2005-10-19 12:20:00,21.71,21.75,21.67,21.67,3500.0,21.71,21.75,21.67,21.67,3500.0
2005-10-19 12:25:00,21.71,21.8,21.7,21.8,5100.0,21.71,21.8,21.7,21.8,5100.0
2005-10-19 12:30:00,21.82,21.86,21.82,21.83,2800.0,21.82,21.86,21.82,21.83,2800.0
2005-10-19 12:35:00,21.85,21.88,21.8,21.83,4100.0,21.85,21.88,21.8,21.83,4100.0
2005-10-19 12:40:00,21.82,21.89,21.81,21.89,2000.0,21.82,21.89,21.81,21.89,2000.0
2005-10-19 12:45:00,21.89,21.89,21.8,21.8,3000.0,21.89,21.89,21.8,21.8,3000.0
2005-10-19 12:50:00,21.77,21.78,21.72,21.78,3500.0,21.77,21.78,21.72,21.78,3500.0
2005-10-19 12:55:00,21.78,21.87,21.77,21.81,3400.0,21.78,21.87,21.77,21.81,3400.0
2005-10-19 13:00:00,21.81,21.83,21.8,21.8,1400.0,21.81,21.83,21.8,21.8,1400.0
2005-10-19 13:05:00,21.76,21.8,21.72,21.78,3100.0,21.76,21.8,21.72,21.78,3100.0
2005-10-19 13:10:00,21.8,21.89,21.79,21.89,6600.0,21.8,21.89,21.79,21.89,6600.0
2005-10-19 13:15:00,21.89,22.0,21.89,21.94,13000.0,21.89,22.0,21.89,21.94,13000.0
2005-10-19 13:20:00,21.97,22.03,21.97,21.98,7200.0,21.97,22.03,21.97,21.98,7200.0
2005-10-19 13:25:00,22.0,22.01,21.92,22.01,3700.0,22.0,22.01,21.92,22.01,3700.0
2005-10-19 13:30:00,22.02,22.1,22.02,22.1,6300.0,22.02,22.1,22.02,22.1,6300.0
2005-10-19 13:35:00,22.1,22.18,22.07,22.11,14500.0,22.1,22.18,22.07,22.11,14500.0
2005-10-19 13:40:00,22.1,22.13,22.1,22.13,800.0,22.1,22.13,22.1,22.13,800.0
2005-10-19 13:45:00,22.15,22.2,22.13,22.14,5100.0,22.15,22.2,22.13,22.14,5100.0
2005-10-19 13:50:00,22.18,22.19,22.14,22.17,1800.0,22.18,22.19,22.14,22.17,1800.0
2005-10-19 13:55:00,22.17,22.2,22.17,22.18,1200.0,22.17,22.2,22.17,22.18,1200.0
2005-10-19 14:00:00,22.2,22.32,22.18,22.31,14600.0,22.2,22.32,22.18,22.31,14600.0
2005-10-19 14:05:00,22.34,22.44,22.34,22.35,10700.0,22.34,22.44,22.34,22.35,10700.0
2005-10-19 14:10:00,22.36,22.47,22.33,22.41,7000.0,22.36,22.47,22.33,22.41,7000.0
2005-10-19 14:15:00,22.41,22.45,22.38,22.42,4800.0,22.41,22.45,22.38,22.42,4800.0
2005-10-19 14:20:00,22.42,22.42,22.31,22.33,5200.0,22.42,22.42,22.31,22.33,5200.0
2005-10-19 14:25:00,22.32,22.49,22.29,22.49,9100.0,22.32,22.49,22.29,22.49,9100.0
2005-10-19 14:30:00,22.49,22.56,22.46,22.52,11700.0,22.49,22.56,22.46,22.52,11700.0
2005-10-19 14:35:00,22.57,22.57,22.45,22.5,6600.0,22.57,22.57,22.45,22.5,6600.0
2005-10-19 14:40:00,22.49,22.5,22.41,22.44,3400.0,22.49,22.5,22.41,22.44,3400.0
2005-10-19 14:45:00,22.41,22.41,22.35,22.39,5200.0,22.41,22.41,22.35,22.39,5200.0
2005-10-19 14:50:00,22.4,22.4,22.32,22.35,7600.0,22.4,22.4,22.32,22.35,7600.0
2005-10-19 14:55:00,22.34,22.44,22.34,22.38,6600.0,22.34,22.44,22.34,22.38,6600.0
2005-10-19 15:00:00,22.36,22.39,22.33,22.39,5700.0,22.36,22.39,22.33,22.39,5700.0
2005-10-19 15:05:00,22.38,22.45,22.37,22.41,13300.0,22.38,22.45,22.37,22.41,13300.0
2005-10-19 15:10:00,22.41,22.41,22.33,22.33,9100.0,22.41,22.41,22.33,22.33,9100.0
2005-10-19 15:15:00,22.36,22.39,22.34,22.39,7000.0,22.36,22.39,22.34,22.39,7000.0
2005-10-19 15:20:00,22.39,22.55,22.39,22.53,12100.0,22.39,22.55,22.39,22.53,12100.0
2005-10-19 15:25:00,22.54,22.59,22.51,22.53,11300.0,22.54,22.59,22.51,22.53,11300.0
2005-10-19 15:30:00,22.53,22.58,22.53,22.58,14600.0,22.53,22.58,22.53,22.58,14600.0
2005-10-19 15:35:00,22.57,22.6,22.51,22.58,19200.0,22.57,22.6,22.51,22.58,19200.0
2005-10-19 15:40:00,22.59,22.8,22.58,22.76,37500.0,22.59,22.8,22.58,22.76,37500.0
2005-10-19 15:45:00,22.76,22.79,22.65,22.68,44300.0,22.76,22.79,22.65,22.68,44300.0
2005-10-19 15:50:00,22.7,22.75,22.66,22.75,28600.0,22.7,22.75,22.66,22.75,28600.0
2005-10-19 15:55:00,22.75,22.8,22.74,22.76,35000.0,22.75,22.8,22.74,22.76,35000.0
2005-10-20 09:30:00,22.68,22.82,22.49,22.78,20900.0,22.68,22.82,22.49,22.78,20900.0
2005-10-20 09:35:00,22.76,22.76,22.52,22.6,6500.0,22.76,22.76,22.52,22.6,6500.0
2005-10-20 09:40:00,22.61,22.63,22.54,22.54,3800.0,22.61,22.63,22.54,22.54,3800.0
2005-10-20 09:45:00,22.55,22.6,22.48,22.49,5700.0,22.55,22.6,22.48,22.49,5700.0
2005-10-20 09:50:00,22.48,22.7,22.46,22.67,14300.0,22.48,22.7,22.46,22.67,14300.0
2005-10-20 09:55:00,22.62,22.62,22.44,22.46,10300.0,22.62,22.62,22.44,22.46,10300.0
2005-10-20 10:00:00,22.46,22.65,22.4,22.64,13700.0,22.46,22.65,22.4,22.64,13700.0
2005-10-20 10:05:00,22.61,22.63,22.43,22.43,9700.0,22.61,22.63,22.43,22.43,9700.0
2005-10-20 10:10:00,22.45,22.49,22.44,22.44,3400.0,22.45,22.49,22.44,22.44,3400.0
2005-10-20 10:15:00,22.46,22.75,22.43,22.67,12600.0,22.46,22.75,22.43,22.67,12600.0
2005-10-20 10:20:00,22.71,22.72,22.58,22.72,11500.0,22.71,22.72,22.58,22.72,11500.0
2005-10-20 10:25:00,22.72,22.78,22.55,22.61,7400.0,22.72,22.78,22.55,22.61,7400.0
2005-10-20 10:30:00,22.6,22.72,22.5,22.7,6200.0,22.6,22.72,22.5,22.7,6200.0
2005-10-20 10:35:00,22.7,22.71,22.46,22.48,8600.0,22.7,22.71,22.46,22.48,8600.0
2005-10-20 10:40:00,22.52,22.69,22.49,22.68,13000.0,22.52,22.69,22.49,22.68,13000.0
2005-10-20 10:45:00,22.66,22.73,22.58,22.69,19100.0,22.66,22.73,22.58,22.69,19100.0
2005-10-20 10:50:00,22.68,22.7,22.65,22.69,12500.0,22.68,22.7,22.65,22.69,12500.0
2005-10-20 10:55:00,22.68,22.78,22.62,22.7,12700.0,22.68,22.78,22.62,22.7,12700.0
2005-10-20 11:00:00,22.7,22.7,22.62,22.62,7000.0,22.7,22.7,22.62,22.62,7000.0
2005-10-20 11:05:00,22.65,22.67,22.61,22.65,4500.0,22.65,22.67,22.61,22.65,4500.0
2005-10-20 11:10:00,22.67,22.74,22.64,22.72,3600.0,22.67,22.74,22.64,22.72,3600.0
2005-10-20 11:15:00,22.71,22.72,22.6,22.6,12500.0,22.71,22.72,22.6,22.6,12500.0
2005-10-20 11:20:00,22.6,22.6,22.5,22.53,12300.0,22.6,22.6,22.5,22.53,12300.0
2005-10-20 11:25:00,22.56,22.63,22.53,22.62,8700.0,22.56,22.63,22.53,22.62,8700.0
2005-10-20 11:30:00,22.62,22.63,22.57,22.59,1900.0,22.62,22.63,22.57,22.59,1900.0
2005-10-20 11:35:00,22.57,22.63,22.56,22.61,2900.0,22.57,22.63,22.56,22.61,2900.0
2005-10-20 11:40:00,22.61,22.63,22.48,22.48,9400.0,22.61,22.63,22.48,22.48,9400.0
2005-10-20 11:45:00,22.49,22.52,22.42,22.47,4100.0,22.49,22.52,22.42,22.47,4100.0
2005-10-20 11:50:00,22.45,22.49,22.41,22.41,6400.0,22.45,22.49,22.41,22.41,6400.0
2005-10-20 11:55:00,22.44,22.44,22.35,22.38,5600.0,22.44,22.44,22.35,22.38,5600.0
2005-10-20 12:00:00,22.43,22.43,22.32,22.32,10000.0,22.43,22.43,22.32,22.32,10000.0
2005-10-20 12:05:00,22.34,22.34,22.27,22.27,6100.0,22.34,22.34,22.27,22.27,6100.0
2005-10-20 12:10:00,22.28,22.33,22.26,22.32,4100.0,22.28,22.33,22.26,22.32,4100.0
2005-10-20 12:15:00,22.32,22.42,22.32,22.39,5700.0,22.32,22.42,22.32,22.39,5700.0
2005-10-20 12:20:00,22.4,22.42,22.33,22.36,4700.0,22.4,22.42,22.33,22.36,4700.0
2005-10-20 12:25:00,22.37,22.47,22.37,22.44,8000.0,22.37,22.47,22.37,22.44,8000.0
2005-10-20 12:30:00,22.44,22.46,22.33,22.46,8700.0,22.44,22.46,22.33,22.46,8700.0
2005-10-20 12:35:00,22.46,22.52,22.46,22.52,4700.0,22.46,22.52,22.46,22.52,4700.0
2005-10-20 12:40:00,22.54,22.6,22.41,22.46,13600.0,22.54,22.6,22.41,22.46,13600.0
2005-10-20 12:45:00,22.45,22.54,22.44,22.5,5900.0,22.45,22.54,22.44,22.5,5900.0
2005-10-20 12:50:00,22.5,22.5,22.39,22.4,5900.0,22.5,22.5,22.39,22.4,5900.0
2005-10-20 12:55:00,22.42,22.42,22.37,22.39,3300.0,22.42,22.42,22.37,22.39,3300.0
2005-10-20 13:00:00,22.39,22.51,22.39,22.51,7300.0,22.39,22.51,22.39,22.51,7300.0
2005-10-20 13:05:00,22.5,22.62,22.5,22.58,7900.0,22.5,22.62,22.5,22.58,7900.0
2005-10-20 13:10:00,22.58,22.59,22.51,22.51,3900.0,22.58,22.59,22.51,22.51,3900.0
2005-10-20 13:15:00,22.48,22.55,22.41,22.53,5900.0,22.48,22.55,22.41,22.53,5900.0
2005-10-20 13:20:00,22.49,22.54,22.45,22.48,4900.0,22.49,22.54,22.45,22.48,4900.0
2005-10-20 13:25:00,22.47,22.49,22.47,22.48,11200.0,22.47,22.49,22.47,22.48,11200.0
2005-10-20 13:30:00,22.5,22.64,22.48,22.57,8700.0,22.5,22.64,22.48,22.57,8700.0
2005-10-20 13:35:00,22.55,22.64,22.54,22.57,5900.0,22.55,22.64,22.54,22.57,5900.0
2005-10-20 13:40:00,22.58,22.67,22.5,22.64,4000.0,22.58,22.67,22.5,22.64,4000.0
2005-10-20 13:45:00,22.59,22.61,22.52,22.6,4400.0,22.59,22.61,22.52,22.6,4400.0
2005-10-20 13:50:00,22.62,22.64,22.53,22.64,5400.0,22.62,22.64,22.53,22.64,5400.0
2005-10-20 13:55:00,22.66,22.66,22.6,22.62,2800.0,22.66,22.66,22.6,22.62,2800.0
2005-10-20 14:00:00,22.6,22.6,22.5,22.55,7600.0,22.6,22.6,22.5,22.55,7600.0
2005-10-20 14:05:00,22.53,22.58,22.48,22.53,8800.0,22.53,22.58,22.48,22.53,8800.0
2005-10-20 14:10:00,22.54,22.54,22.43,22.49,8900.0,22.54,22.54,22.43,22.49,8900.0
2005-10-20 14:15:00,22.48,22.48,22.37,22.44,5800.0,22.48,22.48,22.37,22.44,5800.0
2005-10-20 14:20:00,22.44,22.45,22.25,22.25,15600.0,22.44,22.45,22.25,22.25,15600.0
2005-10-20 14:25:00,22.26,22.36,22.23,22.33,7700.0,22.26,22.36,22.23,22.33,7700.0
2005-10-20 14:30:00,22.33,22.39,22.3,22.34,5400.0,22.33,22.39,22.3,22.34,5400.0
2005-10-20 14:35:00,22.37,22.41,22.31,22.35,9100.0,22.37,22.41,22.31,22.35,9100.0
2005-10-20 14:40:00,22.39,22.48,22.35,22.44,8100.0,22.39,22.48,22.35,22.44,8100.0
2005-10-20 14:45:00,22.44,22.47,22.38,22.38,4600.0,22.44,22.47,22.38,22.38,4600.0
2005-10-20 14:50:00,22.37,22.42,22.35,22.41,2900.0,22.37,22.42,22.35,22.41,2900.0
2005-10-20 14:55:00,22.42,22.42,22.3,22.39,5100.0,22.42,22.42,22.3,22.39,5100.0
2005-10-20 15:00:00,22.39,22.45,22.38,22.43,3800.0,22.39,22.45,22.38,22.43,3800.0
2005-10-20 15:05:00,22.44,22.46,22.41,22.45,5100.0,22.44,22.46,22.41,22.45,5100.0
2005-10-20 15:10:00,22.45,22.46,22.3,22.33,9000.0,22.45,22.46,22.3,22.33,9000.0
2005-10-20 15:15:00,22.32,22.33,22.25,22.27,14000.0,22.32,22.33,22.25,22.27,14000.0
2005-10-20 15:20:00,22.27,22.38,22.23,22.35,19900.0,22.27,22.38,22.23,22.35,19900.0
2005-10-20 15:25:00,22.33,22.4,22.3,22.36,20700.0,22.33,22.4,22.3,22.36,20700.0
2005-10-20 15:30:00,22.36,22.54,22.35,22.48,15600.0,22.36,22.54,22.35,22.48,15600.0
2005-10-20 15:35:00,22.51,22.6,22.45,22.46,25700.0,22.51,22.6,22.45,22.46,25700.0
2005-10-20 15:40:00,22.46,22.47,22.34,22.35,31100.0,22.46,22.47,22.34,22.35,31100.0
2005-10-20 15:45:00,22.35,22.53,22.34,22.42,31400.0,22.35,22.53,22.34,22.42,31400.0
2005-10-20 15:50:00,22.38,22.44,22.27,22.41,40800.0,22.38,22.44,22.27,22.41,40800.0
2005-10-20 15:55:00,22.44,22.44,22.3,22.3,67600.0,22.44,22.44,22.3,22.3,67600.0
2005-10-21 09:30:00,22.36,22.46,22.22,22.25,127400.0,22.36,22.46,22.22,22.25,127400.0
2005-10-21 09:35:00,22.25,22.62,22.25,22.4,22800.0,22.25,22.62,22.25,22.4,22800.0
2005-10-21 09:40:00,22.36,22.45,22.32,22.44,9200.0,22.36,22.45,22.32,22.44,9200.0
2005-10-21 09:45:00,22.45,22.52,22.41,22.46,27200.0,22.45,22.52,22.41,22.46,27200.0
2005-10-21 09:50:00,22.45,22.49,22.36,22.36,21800.0,22.45,22.49,22.36,22.36,21800.0
2005-10-21 09:55:00,22.4,22.44,22.3,22.4,29900.0,22.4,22.44,22.3,22.4,29900.0
2005-10-21 10:00:00,22.39,22.42,22.17,22.17,32200.0,22.39,22.42,22.17,22.17,32200.0
2005-10-21 10:05:00,22.17,22.23,21.94,22.06,27200.0,22.17,22.23,21.94,22.06,27200.0
2005-10-21 10:10:00,22.06,22.11,21.53,21.83,107800.0,22.06,22.11,21.53,21.83,107800.0
2005-10-21 10:15:00,21.89,22.0,21.87,22.0,10500.0,21.89,22.0,21.87,22.0,10500.0
2005-10-21 10:20:00,22.02,22.05,21.92,21.95,9700.0,22.02,22.05,21.92,21.95,9700.0
2005-10-21 10:25:00,21.95,22.01,21.93,22.01,13800.0,21.95,22.01,21.93,22.01,13800.0
2005-10-21 10:30:00,22.02,22.03,21.92,21.92,8500.0,22.02,22.03,21.92,21.92,8500.0
2005-10-21 10:35:00,21.92,21.92,21.85,21.85,8500.0,21.92,21.92,21.85,21.85,8500.0
2005-10-21 10:40:00,21.85,21.9,21.81,21.81,10000.0,21.85,21.9,21.81,21.81,10000.0
2005-10-21 10:45:00,21.79,21.81,21.72,21.79,15000.0,21.79,21.81,21.72,21.79,15000.0
2005-10-21 10:50:00,21.75,21.9,21.75,21.87,18300.0,21.75,21.9,21.75,21.87,18300.0
2005-10-21 10:55:00,21.9,21.96,21.9,21.94,5000.0,21.9,21.96,21.9,21.94,5000.0
2005-10-21 11:00:00,21.94,21.97,21.93,21.96,6100.0,21.94,21.97,21.93,21.96,6100.0
2005-10-21 11:05:00,21.98,22.05,21.98,22.0,16800.0,21.98,22.05,21.98,22.0,16800.0
2005-10-21 11:10:00,21.98,22.0,21.95,21.95,13600.0,21.98,22.0,21.95,21.95,13600.0
2005-10-21 11:15:00,21.95,21.95,21.9,21.95,5400.0,21.95,21.95,21.9,21.95,5400.0
2005-10-21 11:20:00,21.93,21.98,21.93,21.96,7400.0,21.93,21.98,21.93,21.96,7400.0
2005-10-21 11:25:00,21.95,21.96,21.89,21.89,7000.0,21.95,21.96,21.89,21.89,7000.0
2005-10-21 11:30:00,21.9,21.96,21.88,21.9,4700.0,21.9,21.96,21.88,21.9,4700.0
2005-10-21 11:35:00,21.92,21.93,21.88,21.9,5000.0,21.92,21.93,21.88,21.9,5000.0
2005-10-21 11:40:00,21.89,21.94,21.85,21.94,7900.0,21.89,21.94,21.85,21.94,7900.0
2005-10-21 11:45:00,21.92,22.0,21.92,21.95,7100.0,21.92,22.0,21.92,21.95,7100.0
2005-10-21 11:50:00,21.95,21.96,21.88,21.89,5800.0,21.95,21.96,21.88,21.89,5800.0
2005-10-21 11:55:00,21.9,21.98,21.7,21.98,22700.0,21.9,21.98,21.7,21.98,22700.0
2005-10-21 12:00:00,21.97,22.02,21.8,21.82,10700.0,21.97,22.02,21.8,21.82,10700.0
2005-10-21 12:05:00,21.88,21.99,21.88,21.91,5500.0,21.88,21.99,21.88,21.91,5500.0
2005-10-21 12:10:00,21.89,22.03,21.89,22.02,7400.0,21.89,22.03,21.89,22.02,7400.0
2005-10-21 12:15:00,22.04,22.04,21.96,21.96,1700.0,22.04,22.04,21.96,21.96,1700.0
2005-10-21 12:20:00,21.93,22.0,21.92,21.95,5900.0,21.93,22.0,21.92,21.95,5900.0
2005-10-21 12:25:00,21.99,22.04,21.94,21.99,5500.0,21.99,22.04,21.94,21.99,5500.0
2005-10-21 12:30:00,22.0,22.01,21.88,21.88,6800.0,22.0,22.01,21.88,21.88,6800.0
2005-10-21 12:35:00,21.87,21.9,21.85,21.89,6400.0,21.87,21.9,21.85,21.89,6400.0
2005-10-21 12:40:00,21.85,21.88,21.76,21.88,4800.0,21.85,21.88,21.76,21.88,4800.0
2005-10-21 12:45:00,21.88,21.94,21.88,21.92,9400.0,21.88,21.94,21.88,21.92,9400.0
2005-10-21 12:50:00,21.94,22.06,21.9,22.05,22400.0,21.94,22.06,21.9,22.05,22400.0
2005-10-21 12:55:00,22.01,22.02,21.88,22.0,5200.0,22.01,22.02,21.88,22.0,5200.0
2005-10-21 13:00:00,22.0,22.05,21.94,21.94,6200.0,22.0,22.05,21.94,21.94,6200.0
2005-10-21 13:05:00,21.97,22.0,21.92,21.97,3800.0,21.97,22.0,21.92,21.97,3800.0
2005-10-21 13:10:00,21.97,22.03,21.96,21.97,1700.0,21.97,22.03,21.96,21.97,1700.0
2005-10-21 13:15:00,22.02,22.07,22.02,22.06,2700.0,22.02,22.07,22.02,22.06,2700.0
2005-10-21 13:20:00,22.08,22.13,22.03,22.03,3400.0,22.08,22.13,22.03,22.03,3400.0
2005-10-21 13:25:00,22.07,22.12,22.07,22.07,3400.0,22.07,22.12,22.07,22.07,3400.0
2005-10-21 13:30:00,22.08,22.15,22.07,22.11,11700.0,22.08,22.15,22.07,22.11,11700.0
2005-10-21 13:35:00,22.06,22.13,22.01,22.13,2800.0,22.06,22.13,22.01,22.13,2800.0
2005-10-21 13:40:00,22.14,22.17,22.06,22.07,3900.0,22.14,22.17,22.06,22.07,3900.0
2005-10-21 13:45:00,22.09,22.16,22.09,22.14,6700.0,22.09,22.16,22.09,22.14,6700.0
2005-10-21 13:50:00,22.11,22.11,22.02,22.03,3500.0,22.11,22.11,22.02,22.03,3500.0
2005-10-21 13:55:00,22.05,22.11,22.03,22.1,3900.0,22.05,22.11,22.03,22.1,3900.0
2005-10-21 14:00:00,22.1,22.19,22.06,22.19,8500.0,22.1,22.19,22.06,22.19,8500.0
2005-10-21 14:05:00,22.2,22.2,22.05,22.11,6300.0,22.2,22.2,22.05,22.11,6300.0
2005-10-21 14:10:00,22.11,22.25,22.11,22.17,7100.0,22.11,22.25,22.11,22.17,7100.0
2005-10-21 14:15:00,22.16,22.22,22.11,22.2,3400.0,22.16,22.22,22.11,22.2,3400.0
2005-10-21 14:20:00,22.21,22.23,22.15,22.22,4900.0,22.21,22.23,22.15,22.22,4900.0
2005-10-21 14:25:00,22.18,22.19,22.05,22.19,7300.0,22.18,22.19,22.05,22.19,7300.0
2005-10-21 14:30:00,22.21,22.31,22.11,22.15,10200.0,22.21,22.31,22.11,22.15,10200.0
2005-10-21 14:35:00,22.13,22.18,22.05,22.05,5200.0,22.13,22.18,22.05,22.05,5200.0
2005-10-21 14:40:00,22.09,22.11,22.0,22.05,6500.0,22.09,22.11,22.0,22.05,6500.0
2005-10-21 14:45:00,22.06,22.08,22.01,22.01,4400.0,22.06,22.08,22.01,22.01,4400.0
2005-10-21 14:50:00,22.02,22.1,22.02,22.1,4100.0,22.02,22.1,22.02,22.1,4100.0
2005-10-21 14:55:00,22.1,22.12,22.05,22.09,4900.0,22.1,22.12,22.05,22.09,4900.0
2005-10-21 15:00:00,22.08,22.1,22.02,22.02,9900.0,22.08,22.1,22.02,22.02,9900.0
2005-10-21 15:05:00,22.02,22.04,21.98,22.01,14000.0,22.02,22.04,21.98,22.01,14000.0
2005-10-21 15:10:00,22.01,22.05,21.93,21.95,8500.0,22.01,22.05,21.93,21.95,8500.0
2005-10-21 15:15:00,21.94,22.06,21.94,22.05,9200.0,21.94,22.06,21.94,22.05,9200.0
2005-10-21 15:20:00,22.05,22.05,21.94,22.02,8200.0,22.05,22.05,21.94,22.02,8200.0
2005-10-21 15:25:00,22.06,22.15,22.03,22.05,16800.0,22.06,22.15,22.03,22.05,16800.0
2005-10-21 15:30:00,22.04,22.08,22.01,22.04,17900.0,22.04,22.08,22.01,22.04,17900.0
2005-10-21 15:35:00,22.05,22.23,22.05,22.22,38000.0,22.05,22.23,22.05,22.22,38000.0
2005-10-21 15:40:00,22.22,22.42,22.22,22.4,40500.0,22.22,22.42,22.22,22.4,40500.0
2005-10-21 15:45:00,22.41,22.48,22.4,22.47,64700.0,22.41,22.48,22.4,22.47,64700.0
2005-10-21 15:50:00,22.48,22.5,22.38,22.38,71700.0,22.48,22.5,22.38,22.38,71700.0
2005-10-21 15:55:00,22.38,22.43,22.3,22.36,43200.0,22.38,22.43,22.3,22.36,43200.0
2005-10-24 09:30:00,22.37,22.78,22.37,22.72,44100.0,22.37,22.78,22.37,22.72,44100.0
2005-10-24 09:35:00,22.67,22.68,22.56,22.64,22300.0,22.67,22.68,22.56,22.64,22300.0
2005-10-24 09:40:00,22.64,23.0,22.62,23.0,59500.0,22.64,23.0,22.62,23.0,59500.0
2005-10-24 09:45:00,23.0,23.25,22.95,23.2,40500.0,23.0,23.25,22.95,23.2,40500.0
2005-10-24 09:50:00,23.2,23.35,22.89,22.92,57200.0,23.2,23.35,22.89,22.92,57200.0
2005-10-24 09:55:00,22.91,23.01,22.87,22.92,12600.0,22.91,23.01,22.87,22.92,12600.0
2005-10-24 10:00:00,22.98,23.1,22.97,23.1,34100.0,22.98,23.1,22.97,23.1,34100.0
2005-10-24 10:05:00,23.1,23.12,23.04,23.09,16900.0,23.1,23.12,23.04,23.09,16900.0
2005-10-24 10:10:00,23.09,23.1,23.0,23.03,22100.0,23.09,23.1,23.0,23.03,22100.0
2005-10-24 10:15:00,23.01,23.08,22.96,23.08,8600.0,23.01,23.08,22.96,23.08,8600.0
2005-10-24 10:20:00,23.06,23.2,23.06,23.15,12500.0,23.06,23.2,23.06,23.15,12500.0
2005-10-24 10:25:00,23.19,23.2,23.07,23.07,8300.0,23.19,23.2,23.07,23.07,8300.0
2005-10-24 10:30:00,23.11,23.2,23.1,23.16,19300.0,23.11,23.2,23.1,23.16,19300.0
2005-10-24 10:35:00,23.12,23.16,23.08,23.13,9000.0,23.12,23.16,23.08,23.13,9000.0
2005-10-24 10:40:00,23.16,23.2,23.07,23.11,13200.0,23.16,23.2,23.07,23.11,13200.0
2005-10-24 10:45:00,23.09,23.09,23.0,23.0,10500.0,23.09,23.09,23.0,23.0,10500.0
2005-10-24 10:50:00,23.0,23.1,22.99,23.09,24000.0,23.0,23.1,22.99,23.09,24000.0
2005-10-24 10:55:00,23.06,23.07,23.02,23.02,4100.0,23.06,23.07,23.02,23.02,4100.0
2005-10-24 11:00:00,23.03,23.17,23.03,23.16,16700.0,23.03,23.17,23.03,23.16,16700.0
2005-10-24 11:05:00,23.11,23.17,23.07,23.08,10600.0,23.11,23.17,23.07,23.08,10600.0
2005-10-24 11:10:00,23.08,23.13,22.96,23.04,11100.0,23.08,23.13,22.96,23.04,11100.0
2005-10-24 11:15:00,23.02,23.2,23.02,23.2,16400.0,23.02,23.2,23.02,23.2,16400.0
2005-10-24 11:20:00,23.16,23.2,23.12,23.2,9400.0,23.16,23.2,23.12,23.2,9400.0
2005-10-24 11:25:00,23.2,23.25,23.18,23.21,12800.0,23.2,23.25,23.18,23.21,12800.0
2005-10-24 11:30:00,23.25,23.3,23.23,23.23,12600.0,23.25,23.3,23.23,23.23,12600.0
2005-10-24 11:35:00,23.24,23.34,23.24,23.27,10200.0,23.24,23.34,23.24,23.27,10200.0
2005-10-24 11:40:00,23.29,23.36,23.24,23.35,11200.0,23.29,23.36,23.24,23.35,11200.0
2005-10-24 11:45:00,23.35,23.4,23.26,23.4,14200.0,23.35,23.4,23.26,23.4,14200.0
2005-10-24 11:50:00,23.4,23.4,23.3,23.36,12700.0,23.4,23.4,23.3,23.36,12700.0
2005-10-24 11:55:00,23.35,23.41,23.28,23.31,11800.0,23.35,23.41,23.28,23.31,11800.0
2005-10-24 12:00:00,23.27,23.33,23.23,23.28,19400.0,23.27,23.33,23.23,23.28,19400.0
2005-10-24 12:05:00,23.28,23.35,23.25,23.28,17100.0,23.28,23.35,23.25,23.28,17100.0
2005-10-24 12:10:00,23.28,23.28,23.22,23.22,6600.0,23.28,23.28,23.22,23.22,6600.0
2005-10-24 12:15:00,23.22,23.23,23.19,23.19,10900.0,23.22,23.23,23.19,23.19,10900.0
2005-10-24 12:20:00,23.25,23.29,23.2,23.27,9300.0,23.25,23.29,23.2,23.27,9300.0
2005-10-24 12:25:00,23.26,23.26,23.18,23.21,9200.0,23.26,23.26,23.18,23.21,9200.0
2005-10-24 12:30:00,23.21,23.28,23.21,23.28,12400.0,23.21,23.28,23.21,23.28,12400.0
2005-10-24 12:35:00,23.28,23.28,23.26,23.26,6100.0,23.28,23.28,23.26,23.26,6100.0
2005-10-24 12:40:00,23.29,23.29,23.22,23.22,6700.0,23.29,23.29,23.22,23.22,6700.0
2005-10-24 12:45:00,23.24,23.42,23.23,23.37,6600.0,23.24,23.42,23.23,23.37,6600.0
2005-10-24 12:50:00,23.39,23.43,23.24,23.24,14500.0,23.39,23.43,23.24,23.24,14500.0
2005-10-24 12:55:00,23.25,23.39,23.25,23.37,20500.0,23.25,23.39,23.25,23.37,20500.0
2005-10-24 13:00:00,23.34,23.43,23.34,23.43,18200.0,23.34,23.43,23.34,23.43,18200.0
2005-10-24 13:05:00,23.43,23.43,23.37,23.37,53100.0,23.43,23.43,23.37,23.37,53100.0
2005-10-24 13:10:00,23.37,23.45,23.37,23.39,30100.0,23.37,23.45,23.37,23.39,30100.0
2005-10-24 13:15:00,23.41,23.45,23.31,23.32,8400.0,23.41,23.45,23.31,23.32,8400.0
2005-10-24 13:20:00,23.34,23.34,23.2,23.21,8400.0,23.34,23.34,23.2,23.21,8400.0
2005-10-24 13:25:00,23.23,23.24,23.22,23.23,4000.0,23.23,23.24,23.22,23.23,4000.0
2005-10-24 13:30:00,23.23,23.33,23.21,23.26,5800.0,23.23,23.33,23.21,23.26,5800.0
2005-10-24 13:35:00,23.3,23.31,23.28,23.28,2800.0,23.3,23.31,23.28,23.28,2800.0
2005-10-24 13:40:00,23.29,23.31,23.24,23.3,4900.0,23.29,23.31,23.24,23.3,4900.0
2005-10-24 13:45:00,23.26,23.29,23.22,23.28,2800.0,23.26,23.29,23.22,23.28,2800.0
2005-10-24 13:50:00,23.28,23.31,23.28,23.31,5900.0,23.28,23.31,23.28,23.31,5900.0
2005-10-24 13:55:00,23.31,23.31,23.29,23.31,7700.0,23.31,23.31,23.29,23.31,7700.0
2005-10-24 14:00:00,23.31,23.31,23.3,23.31,6700.0,23.31,23.31,23.3,23.31,6700.0
2005-10-24 14:05:00,23.31,23.31,23.26,23.3,19300.0,23.31,23.31,23.26,23.3,19300.0
2005-10-24 14:10:00,23.3,23.31,23.22,23.22,6600.0,23.3,23.31,23.22,23.22,6600.0
2005-10-24 14:15:00,23.21,23.24,23.18,23.2,7400.0,23.21,23.24,23.18,23.2,7400.0
2005-10-24 14:20:00,23.18,23.31,23.18,23.21,10300.0,23.18,23.31,23.18,23.21,10300.0
2005-10-24 14:25:00,23.28,23.31,23.28,23.28,4800.0,23.28,23.31,23.28,23.28,4800.0
2005-10-24 14:30:00,23.25,23.25,23.18,23.2,3200.0,23.25,23.25,23.18,23.2,3200.0
2005-10-24 14:35:00,23.18,23.2,23.17,23.2,9500.0,23.18,23.2,23.17,23.2,9500.0
2005-10-24 14:40:00,23.18,23.21,23.18,23.21,5300.0,23.18,23.21,23.18,23.21,5300.0
2005-10-24 14:45:00,23.2,23.2,23.12,23.15,10600.0,23.2,23.2,23.12,23.15,10600.0
2005-10-24 14:50:00,23.16,23.19,23.15,23.18,6600.0,23.16,23.19,23.15,23.18,6600.0
2005-10-24 14:55:00,23.18,23.19,23.12,23.15,19100.0,23.18,23.19,23.12,23.15,19100.0
2005-10-24 15:00:00,23.14,23.29,23.12,23.27,20900.0,23.14,23.29,23.12,23.27,20900.0
2005-10-24 15:05:00,23.27,23.31,23.27,23.31,14400.0,23.27,23.31,23.27,23.31,14400.0
2005-10-24 15:10:00,23.31,23.31,23.26,23.28,10800.0,23.31,23.31,23.26,23.28,10800.0
2005-10-24 15:15:00,23.27,23.31,23.27,23.3,3700.0,23.27,23.31,23.27,23.3,3700.0
2005-10-24 15:20:00,23.31,23.31,23.28,23.28,14000.0,23.31,23.31,23.28,23.28,14000.0
2005-10-24 15:25:00,23.29,23.33,23.29,23.33,22000.0,23.29,23.33,23.29,23.33,22000.0
2005-10-24 15:30:00,23.33,23.4,23.33,23.35,23000.0,23.33,23.4,23.33,23.35,23000.0
2005-10-24 15:35:00,23.36,23.38,23.35,23.37,11100.0,23.36,23.38,23.35,23.37,11100.0
2005-10-24 15:40:00,23.39,23.52,23.39,23.5,27600.0,23.39,23.52,23.39,23.5,27600.0
2005-10-24 15:45:00,23.5,23.6,23.5,23.55,39700.0,23.5,23.6,23.5,23.55,39700.0
2005-10-24 15:50:00,23.55,23.6,23.53,23.53,44500.0,23.55,23.6,23.53,23.53,44500.0
2005-10-24 15:55:00,23.57,23.59,23.46,23.5,71300.0,23.57,23.59,23.46,23.5,71300.0
2005-10-25 09:30:00,23.55,23.6,23.48,23.51,17300.0,23.55,23.6,23.48,23.51,17300.0
2005-10-25 09:35:00,23.54,23.54,23.27,23.34,11600.0,23.54,23.54,23.27,23.34,11600.0
2005-10-25 09:40:00,23.38,23.45,23.34,23.35,6500.0,23.38,23.45,23.34,23.35,6500.0
2005-10-25 09:45:00,23.41,23.5,23.33,23.47,9100.0,23.41,23.5,23.33,23.47,9100.0
2005-10-25 09:50:00,23.5,23.69,23.48,23.65,23000.0,23.5,23.69,23.48,23.65,23000.0
2005-10-25 09:55:00,23.67,23.67,23.48,23.5,12100.0,23.67,23.67,23.48,23.5,12100.0
2005-10-25 10:00:00,23.47,23.59,23.4,23.49,14600.0,23.47,23.59,23.4,23.49,14600.0
2005-10-25 10:05:00,23.55,23.55,23.49,23.55,19000.0,23.55,23.55,23.49,23.55,19000.0
2005-10-25 10:10:00,23.56,23.73,23.56,23.7,7500.0,23.56,23.73,23.56,23.7,7500.0
2005-10-25 10:15:00,23.73,23.74,23.67,23.7,5600.0,23.73,23.74,23.67,23.7,5600.0
2005-10-25 10:20:00,23.7,23.72,23.59,23.68,14000.0,23.7,23.72,23.59,23.68,14000.0
2005-10-25 10:25:00,23.67,23.9,23.64,23.89,11800.0,23.67,23.9,23.64,23.89,11800.0
2005-10-25 10:30:00,23.9,23.94,23.85,23.89,14100.0,23.9,23.94,23.85,23.89,14100.0
2005-10-25 10:35:00,23.84,23.89,23.67,23.69,19300.0,23.84,23.89,23.67,23.69,19300.0
2005-10-25 10:40:00,23.68,23.71,23.62,23.71,11700.0,23.68,23.71,23.62,23.71,11700.0
2005-10-25 10:45:00,23.71,23.77,23.71,23.77,2100.0,23.71,23.77,23.71,23.77,2100.0
2005-10-25 10:50:00,23.75,23.92,23.75,23.9,12200.0,23.75,23.92,23.75,23.9,12200.0
2005-10-25 10:55:00,23.85,23.94,23.77,23.9,16600.0,23.85,23.94,23.77,23.9,16600.0
2005-10-25 11:00:00,23.92,23.95,23.89,23.94,32200.0,23.92,23.95,23.89,23.94,32200.0
2005-10-25 11:05:00,23.94,23.97,23.92,23.92,11000.0,23.94,23.97,23.92,23.92,11000.0
2005-10-25 11:10:00,23.92,23.94,23.71,23.71,13700.0,23.92,23.94,23.71,23.71,13700.0
2005-10-25 11:15:00,23.76,23.78,23.69,23.75,12400.0,23.76,23.78,23.69,23.75,12400.0
2005-10-25 11:20:00,23.73,23.73,23.62,23.63,10100.0,23.73,23.73,23.62,23.63,10100.0
2005-10-25 11:25:00,23.7,23.75,23.62,23.66,12100.0,23.7,23.75,23.62,23.66,12100.0
2005-10-25 11:30:00,23.68,23.8,23.6,23.8,8600.0,23.68,23.8,23.6,23.8,8600.0
2005-10-25 11:35:00,23.83,23.91,23.79,23.87,19800.0,23.83,23.91,23.79,23.87,19800.0
2005-10-25 11:40:00,23.85,23.86,23.84,23.86,3800.0,23.85,23.86,23.84,23.86,3800.0
2005-10-25 11:45:00,23.87,23.92,23.86,23.9,6900.0,23.87,23.92,23.86,23.9,6900.0
2005-10-25 11:50:00,23.92,23.92,23.86,23.88,1700.0,23.92,23.92,23.86,23.88,1700.0
2005-10-25 11:55:00,23.92,23.92,23.89,23.9,3300.0,23.92,23.92,23.89,23.9,3300.0
2005-10-25 12:00:00,23.92,24.0,23.92,23.93,12600.0,23.92,24.0,23.92,23.93,12600.0
2005-10-25 12:05:00,23.96,23.96,23.92,23.95,1000.0,23.96,23.96,23.92,23.95,1000.0
2005-10-25 12:10:00,23.97,23.99,23.95,23.95,3500.0,23.97,23.99,23.95,23.95,3500.0
2005-10-25 12:15:00,23.95,23.95,23.9,23.94,3900.0,23.95,23.95,23.9,23.94,3900.0
2005-10-25 12:20:00,23.91,23.93,23.86,23.9,4800.0,23.91,23.93,23.86,23.9,4800.0
2005-10-25 12:25:00,23.86,23.91,23.86,23.91,3200.0,23.86,23.91,23.86,23.91,3200.0
2005-10-25 12:30:00,23.9,23.92,23.87,23.88,4600.0,23.9,23.92,23.87,23.88,4600.0
2005-10-25 12:35:00,23.89,23.9,23.75,23.81,7800.0,23.89,23.9,23.75,23.81,7800.0
2005-10-25 12:40:00,23.81,23.9,23.79,23.88,10700.0,23.81,23.9,23.79,23.88,10700.0
2005-10-25 12:45:00,23.91,24.0,23.89,23.89,4900.0,23.91,24.0,23.89,23.89,4900.0
2005-10-25 12:50:00,23.87,23.92,23.87,23.9,4500.0,23.87,23.92,23.87,23.9,4500.0
2005-10-25 12:55:00,23.9,23.9,23.82,23.82,3900.0,23.9,23.9,23.82,23.82,3900.0
2005-10-25 13:00:00,23.82,23.82,23.7,23.75,3400.0,23.82,23.82,23.7,23.75,3400.0
2005-10-25 13:05:00,23.73,23.75,23.69,23.73,3700.0,23.73,23.75,23.69,23.73,3700.0
2005-10-25 13:10:00,23.69,23.75,23.69,23.7,5000.0,23.69,23.75,23.69,23.7,5000.0
2005-10-25 13:15:00,23.71,23.71,23.7,23.7,4500.0,23.71,23.71,23.7,23.7,4500.0
2005-10-25 13:20:00,23.68,23.7,23.66,23.68,2800.0,23.68,23.7,23.66,23.68,2800.0
2005-10-25 13:25:00,23.67,23.67,23.63,23.65,5800.0,23.67,23.67,23.63,23.65,5800.0
2005-10-25 13:30:00,23.65,23.67,23.51,23.56,10700.0,23.65,23.67,23.51,23.56,10700.0
2005-10-25 13:35:00,23.56,23.59,23.52,23.55,7100.0,23.56,23.59,23.52,23.55,7100.0
2005-10-25 13:40:00,23.53,23.53,23.4,23.44,11900.0,23.53,23.53,23.4,23.44,11900.0
2005-10-25 13:45:00,23.42,23.44,23.4,23.42,3300.0,23.42,23.44,23.4,23.42,3300.0
2005-10-25 13:50:00,23.41,23.43,23.41,23.41,6500.0,23.41,23.43,23.41,23.41,6500.0
2005-10-25 13:55:00,23.43,23.46,23.43,23.43,3800.0,23.43,23.46,23.43,23.43,3800.0
2005-10-25 14:00:00,23.43,23.46,23.4,23.45,3100.0,23.43,23.46,23.4,23.45,3100.0
2005-10-25 14:05:00,23.48,23.48,23.35,23.38,6900.0,23.48,23.48,23.35,23.38,6900.0
2005-10-25 14:10:00,23.39,23.45,23.39,23.44,10500.0,23.39,23.45,23.39,23.44,10500.0
2005-10-25 14:15:00,23.41,23.51,23.4,23.48,8800.0,23.41,23.51,23.4,23.48,8800.0
2005-10-25 14:20:00,23.48,23.48,23.41,23.41,1500.0,23.48,23.48,23.41,23.41,1500.0
2005-10-25 14:25:00,23.43,23.5,23.32,23.47,15300.0,23.43,23.5,23.32,23.47,15300.0
2005-10-25 14:30:00,23.46,23.5,23.43,23.5,16600.0,23.46,23.5,23.43,23.5,16600.0
2005-10-25 14:35:00,23.47,23.5,23.45,23.48,3600.0,23.47,23.5,23.45,23.48,3600.0
2005-10-25 14:40:00,23.5,23.56,23.49,23.56,11800.0,23.5,23.56,23.49,23.56,11800.0
2005-10-25 14:45:00,23.56,23.57,23.55,23.57,9000.0,23.56,23.57,23.55,23.57,9000.0
2005-10-25 14:50:00,23.57,23.64,23.57,23.6,9700.0,23.57,23.64,23.57,23.6,9700.0
2005-10-25 14:55:00,23.59,23.59,23.48,23.52,11800.0,23.59,23.59,23.48,23.52,11800.0
2005-10-25 15:00:00,23.52,23.52,23.41,23.48,5300.0,23.52,23.52,23.41,23.48,5300.0
2005-10-25 15:05:00,23.49,23.5,23.44,23.44,9300.0,23.49,23.5,23.44,23.44,9300.0
2005-10-25 15:10:00,23.41,23.48,23.41,23.45,3400.0,23.41,23.48,23.41,23.45,3400.0
2005-10-25 15:15:00,23.45,23.5,23.44,23.45,19100.0,23.45,23.5,23.44,23.45,19100.0
2005-10-25 15:20:00,23.45,23.63,23.45,23.63,21800.0,23.45,23.63,23.45,23.63,21800.0
2005-10-25 15:25:00,23.62,23.73,23.57,23.61,23800.0,23.62,23.73,23.57,23.61,23800.0
2005-10-25 15:30:00,23.61,23.67,23.54,23.56,11900.0,23.61,23.67,23.54,23.56,11900.0
2005-10-25 15:35:00,23.55,23.64,23.49,23.64,31500.0,23.55,23.64,23.49,23.64,31500.0
2005-10-25 15:40:00,23.64,23.78,23.64,23.69,27600.0,23.64,23.78,23.64,23.69,27600.0
2005-10-25 15:45:00,23.71,23.75,23.6,23.73,19100.0,23.71,23.75,23.6,23.73,19100.0
2005-10-25 15:50:00,23.74,23.74,23.61,23.67,28600.0,23.74,23.74,23.61,23.67,28600.0
2005-10-25 15:55:00,23.67,23.69,23.49,23.49,83300.0,23.67,23.69,23.49,23.49,83300.0
2005-10-26 09:30:00,23.48,23.48,23.36,23.37,11200.0,23.48,23.48,23.36,23.37,11200.0
2005-10-26 09:35:00,23.36,23.41,23.04,23.3,24100.0,23.36,23.41,23.04,23.3,24100.0
2005-10-26 09:40:00,23.33,23.35,23.19,23.32,10200.0,23.33,23.35,23.19,23.32,10200.0
2005-10-26 09:45:00,23.34,23.35,23.01,23.18,22800.0,23.34,23.35,23.01,23.18,22800.0
2005-10-26 09:50:00,23.18,23.18,23.0,23.18,21300.0,23.18,23.18,23.0,23.18,21300.0
2005-10-26 09:55:00,23.18,23.29,23.18,23.25,27400.0,23.18,23.29,23.18,23.25,27400.0
2005-10-26 10:00:00,23.26,23.29,23.21,23.22,18100.0,23.26,23.29,23.21,23.22,18100.0
2005-10-26 10:05:00,23.22,23.35,23.19,23.25,37600.0,23.22,23.35,23.19,23.25,37600.0
2005-10-26 10:10:00,23.27,23.38,23.16,23.31,25700.0,23.27,23.38,23.16,23.31,25700.0
2005-10-26 10:15:00,23.3,23.37,23.21,23.28,30600.0,23.3,23.37,23.21,23.28,30600.0
2005-10-26 10:20:00,23.28,23.28,23.18,23.27,9000.0,23.28,23.28,23.18,23.27,9000.0
2005-10-26 10:25:00,23.26,23.3,23.25,23.3,10500.0,23.26,23.3,23.25,23.3,10500.0
2005-10-26 10:30:00,23.3,23.4,23.15,23.17,23700.0,23.3,23.4,23.15,23.17,23700.0
2005-10-26 10:35:00,23.13,23.17,23.07,23.09,10400.0,23.13,23.17,23.07,23.09,10400.0
2005-10-26 10:40:00,23.06,23.09,23.0,23.04,18000.0,23.06,23.09,23.0,23.04,18000.0
2005-10-26 10:45:00,23.02,23.1,23.0,23.01,16400.0,23.02,23.1,23.0,23.01,16400.0
2005-10-26 10:50:00,23.02,23.09,23.01,23.07,12900.0,23.02,23.09,23.01,23.07,12900.0
2005-10-26 10:55:00,23.07,23.09,23.02,23.02,10400.0,23.07,23.09,23.02,23.02,10400.0
2005-10-26 11:00:00,23.03,23.04,22.91,22.92,18900.0,23.03,23.04,22.91,22.92,18900.0
2005-10-26 11:05:00,22.92,22.99,22.92,22.99,6600.0,22.92,22.99,22.92,22.99,6600.0
2005-10-26 11:10:00,22.99,23.02,22.9,22.95,19200.0,22.99,23.02,22.9,22.95,19200.0
2005-10-26 11:15:00,22.94,23.02,22.9,23.02,6300.0,22.94,23.02,22.9,23.02,6300.0
2005-10-26 11:20:00,23.01,23.13,22.99,23.09,8200.0,23.01,23.13,22.99,23.09,8200.0
2005-10-26 11:25:00,23.1,23.24,23.1,23.24,9200.0,23.1,23.24,23.1,23.24,9200.0
2005-10-26 11:30:00,23.24,23.25,23.13,23.17,8600.0,23.24,23.25,23.13,23.17,8600.0
2005-10-26 11:35:00,23.12,23.13,22.92,22.94,8800.0,23.12,23.13,22.92,22.94,8800.0
2005-10-26 11:40:00,22.95,22.95,22.85,22.91,9800.0,22.95,22.95,22.85,22.91,9800.0
2005-10-26 11:45:00,22.91,23.06,22.9,23.05,5100.0,22.91,23.06,22.9,23.05,5100.0
2005-10-26 11:50:00,23.03,23.05,22.96,23.0,6200.0,23.03,23.05,22.96,23.0,6200.0
2005-10-26 11:55:00,22.98,23.01,22.94,22.97,7500.0,22.98,23.01,22.94,22.97,7500.0
2005-10-26 12:00:00,22.98,23.0,22.96,22.96,5700.0,22.98,23.0,22.96,22.96,5700.0
2005-10-26 12:05:00,22.96,22.99,22.89,22.99,8100.0,22.96,22.99,22.89,22.99,8100.0
2005-10-26 12:10:00,23.0,23.01,22.97,22.98,9500.0,23.0,23.01,22.97,22.98,9500.0
2005-10-26 12:15:00,22.98,22.99,22.85,22.97,8000.0,22.98,22.99,22.85,22.97,8000.0
2005-10-26 12:20:00,23.0,23.0,22.91,22.95,4700.0,23.0,23.0,22.91,22.95,4700.0
2005-10-26 12:25:00,22.98,22.98,22.97,22.97,5400.0,22.98,22.98,22.97,22.97,5400.0
2005-10-26 12:30:00,22.98,23.07,22.93,23.06,17900.0,22.98,23.07,22.93,23.06,17900.0
2005-10-26 12:35:00,23.08,23.08,22.97,22.98,5600.0,23.08,23.08,22.97,22.98,5600.0
2005-10-26 12:40:00,22.98,22.98,22.89,22.94,9800.0,22.98,22.98,22.89,22.94,9800.0
2005-10-26 12:45:00,22.95,23.02,22.95,23.0,8800.0,22.95,23.02,22.95,23.0,8800.0
2005-10-26 12:50:00,23.0,23.0,22.96,22.96,5700.0,23.0,23.0,22.96,22.96,5700.0
2005-10-26 12:55:00,22.97,23.01,22.93,22.99,6600.0,22.97,23.01,22.93,22.99,6600.0
2005-10-26 13:00:00,22.99,22.99,22.94,22.97,8400.0,22.99,22.99,22.94,22.97,8400.0
2005-10-26 13:05:00,22.99,23.01,22.96,23.01,6900.0,22.99,23.01,22.96,23.01,6900.0
2005-10-26 13:10:00,23.01,23.01,22.95,22.98,10000.0,23.01,23.01,22.95,22.98,10000.0
2005-10-26 13:15:00,22.98,22.98,22.86,22.89,19800.0,22.98,22.98,22.86,22.89,19800.0
2005-10-26 13:20:00,22.88,22.88,22.74,22.77,39200.0,22.88,22.88,22.74,22.77,39200.0
2005-10-26 13:25:00,22.76,22.78,22.67,22.76,39000.0,22.76,22.78,22.67,22.76,39000.0
2005-10-26 13:30:00,22.73,22.78,22.68,22.74,21200.0,22.73,22.78,22.68,22.74,21200.0
2005-10-26 13:35:00,22.74,22.85,22.64,22.68,74300.0,22.74,22.85,22.64,22.68,74300.0
2005-10-26 13:40:00,22.65,22.66,22.46,22.59,46100.0,22.65,22.66,22.46,22.59,46100.0
2005-10-26 13:45:00,22.56,22.63,22.56,22.59,19600.0,22.56,22.63,22.56,22.59,19600.0
2005-10-26 13:50:00,22.59,22.61,22.52,22.61,15500.0,22.59,22.61,22.52,22.61,15500.0
2005-10-26 13:55:00,22.61,22.71,22.59,22.6,19200.0,22.61,22.71,22.59,22.6,19200.0
2005-10-26 14:00:00,22.6,22.66,22.57,22.61,26000.0,22.6,22.66,22.57,22.61,26000.0
2005-10-26 14:05:00,22.61,22.63,22.59,22.6,25900.0,22.61,22.63,22.59,22.6,25900.0
2005-10-26 14:10:00,22.6,22.63,22.55,22.56,21900.0,22.6,22.63,22.55,22.56,21900.0
2005-10-26 14:15:00,22.58,22.61,22.56,22.59,35500.0,22.58,22.61,22.56,22.59,35500.0
2005-10-26 14:20:00,22.6,22.65,22.58,22.58,23900.0,22.6,22.65,22.58,22.58,23900.0
2005-10-26 14:25:00,22.59,22.6,22.55,22.59,13300.0,22.59,22.6,22.55,22.59,13300.0
2005-10-26 14:30:00,22.55,22.6,22.5,22.5,17800.0,22.55,22.6,22.5,22.5,17800.0
2005-10-26 14:35:00,22.53,22.56,21.89,22.04,78200.0,22.53,22.56,21.89,22.04,78200.0
2005-10-26 14:40:00,22.08,22.3,22.0,22.15,63600.0,22.08,22.3,22.0,22.15,63600.0
2005-10-26 14:45:00,22.14,22.23,22.1,22.17,59000.0,22.14,22.23,22.1,22.17,59000.0
2005-10-26 14:50:00,22.19,22.42,22.19,22.39,24700.0,22.19,22.42,22.19,22.39,24700.0
2005-10-26 14:55:00,22.4,22.4,22.25,22.3,48000.0,22.4,22.4,22.25,22.3,48000.0
2005-10-26 15:00:00,22.29,22.34,22.25,22.34,70400.0,22.29,22.34,22.25,22.34,70400.0
2005-10-26 15:05:00,22.33,22.49,22.31,22.44,30100.0,22.33,22.49,22.31,22.44,30100.0
2005-10-26 15:10:00,22.41,22.42,22.29,22.39,26900.0,22.41,22.42,22.29,22.39,26900.0
2005-10-26 15:15:00,22.39,22.47,22.36,22.43,140100.0,22.39,22.47,22.36,22.43,140100.0
2005-10-26 15:20:00,22.45,22.55,22.44,22.53,37500.0,22.45,22.55,22.44,22.53,37500.0
2005-10-26 15:25:00,22.53,22.6,22.5,22.59,27900.0,22.53,22.6,22.5,22.59,27900.0
2005-10-26 15:30:00,22.6,22.6,22.55,22.59,26900.0,22.6,22.6,22.55,22.59,26900.0
2005-10-26 15:35:00,22.59,22.6,22.44,22.53,22700.0,22.59,22.6,22.44,22.53,22700.0
2005-10-26 15:40:00,22.5,22.56,22.5,22.51,17000.0,22.5,22.56,22.5,22.51,17000.0
2005-10-26 15:45:00,22.51,22.6,22.45,22.5,36800.0,22.51,22.6,22.45,22.5,36800.0
2005-10-26 15:50:00,22.49,22.52,22.47,22.48,36900.0,22.49,22.52,22.47,22.48,36900.0
2005-10-26 15:55:00,22.48,22.54,22.3,22.4,71500.0,22.48,22.54,22.3,22.4,71500.0
2005-10-27 09:30:00,22.27,23.0,22.2,22.93,56700.0,22.27,23.0,22.2,22.93,56700.0
2005-10-27 09:35:00,22.9,22.92,22.32,22.33,23800.0,22.9,22.92,22.32,22.33,23800.0
2005-10-27 09:40:00,22.33,22.73,22.33,22.67,10300.0,22.33,22.73,22.33,22.67,10300.0
2005-10-27 09:45:00,22.67,22.71,22.46,22.62,53000.0,22.67,22.71,22.46,22.62,53000.0
2005-10-27 09:50:00,22.59,22.72,22.49,22.61,34000.0,22.59,22.72,22.49,22.61,34000.0
2005-10-27 09:55:00,22.64,22.89,22.61,22.84,19500.0,22.64,22.89,22.61,22.84,19500.0
2005-10-27 10:00:00,22.82,22.88,22.52,22.79,64800.0,22.82,22.88,22.52,22.79,64800.0
2005-10-27 10:05:00,22.78,22.95,22.68,22.94,20300.0,22.78,22.95,22.68,22.94,20300.0
2005-10-27 10:10:00,22.94,23.1,22.88,23.01,27400.0,22.94,23.1,22.88,23.01,27400.0
2005-10-27 10:15:00,22.99,23.01,22.76,22.99,18200.0,22.99,23.01,22.76,22.99,18200.0
2005-10-27 10:20:00,22.99,23.1,22.85,22.89,17000.0,22.99,23.1,22.85,22.89,17000.0
2005-10-27 10:25:00,22.88,22.9,22.8,22.89,14600.0,22.88,22.9,22.8,22.89,14600.0
2005-10-27 10:30:00,22.88,22.92,22.6,22.6,19800.0,22.88,22.92,22.6,22.6,19800.0
2005-10-27 10:35:00,22.61,22.63,22.4,22.42,18200.0,22.61,22.63,22.4,22.42,18200.0
2005-10-27 10:40:00,22.44,22.69,22.4,22.65,10800.0,22.44,22.69,22.4,22.65,10800.0
2005-10-27 10:45:00,22.65,22.65,22.47,22.55,9600.0,22.65,22.65,22.47,22.55,9600.0
2005-10-27 10:50:00,22.51,22.65,22.51,22.64,10000.0,22.51,22.65,22.51,22.64,10000.0
2005-10-27 10:55:00,22.67,22.73,22.65,22.73,8200.0,22.67,22.73,22.65,22.73,8200.0
2005-10-27 11:00:00,22.71,22.83,22.7,22.82,12400.0,22.71,22.83,22.7,22.82,12400.0
2005-10-27 11:05:00,22.82,22.87,22.67,22.68,9400.0,22.82,22.87,22.67,22.68,9400.0
2005-10-27 11:10:00,22.68,22.68,22.45,22.58,9800.0,22.68,22.68,22.45,22.58,9800.0
2005-10-27 11:15:00,22.58,22.59,22.54,22.57,5400.0,22.58,22.59,22.54,22.57,5400.0
2005-10-27 11:20:00,22.58,22.6,22.52,22.57,6200.0,22.58,22.6,22.52,22.57,6200.0
2005-10-27 11:25:00,22.57,22.57,22.48,22.48,4100.0,22.57,22.57,22.48,22.48,4100.0
2005-10-27 11:30:00,22.48,22.51,22.45,22.46,11000.0,22.48,22.51,22.45,22.46,11000.0
2005-10-27 11:35:00,22.47,22.51,22.45,22.46,10300.0,22.47,22.51,22.45,22.46,10300.0
2005-10-27 11:40:00,22.47,22.48,22.45,22.47,6100.0,22.47,22.48,22.45,22.47,6100.0
2005-10-27 11:45:00,22.47,22.48,22.45,22.46,5900.0,22.47,22.48,22.45,22.46,5900.0
2005-10-27 11:50:00,22.45,22.54,22.42,22.47,16000.0,22.45,22.54,22.42,22.47,16000.0
2005-10-27 11:55:00,22.5,22.5,22.42,22.44,5700.0,22.5,22.5,22.42,22.44,5700.0
2005-10-27 12:00:00,22.44,22.53,22.44,22.46,4700.0,22.44,22.53,22.44,22.46,4700.0
2005-10-27 12:05:00,22.51,22.55,22.48,22.55,19400.0,22.51,22.55,22.48,22.55,19400.0
2005-10-27 12:10:00,22.54,22.54,22.48,22.49,8100.0,22.54,22.54,22.48,22.49,8100.0
2005-10-27 12:15:00,22.51,22.55,22.51,22.54,4000.0,22.51,22.55,22.51,22.54,4000.0
2005-10-27 12:20:00,22.55,22.56,22.52,22.54,4900.0,22.55,22.56,22.52,22.54,4900.0
2005-10-27 12:25:00,22.53,22.55,22.49,22.51,6900.0,22.53,22.55,22.49,22.51,6900.0
2005-10-27 12:30:00,22.53,22.53,22.48,22.49,3000.0,22.53,22.53,22.48,22.49,3000.0
2005-10-27 12:35:00,22.49,22.52,22.47,22.52,6700.0,22.49,22.52,22.47,22.52,6700.0
2005-10-27 12:40:00,22.52,22.52,22.47,22.52,5200.0,22.52,22.52,22.47,22.52,5200.0
2005-10-27 12:45:00,22.52,22.59,22.48,22.52,15300.0,22.52,22.59,22.48,22.52,15300.0
2005-10-27 12:50:00,22.51,22.57,22.49,22.52,4200.0,22.51,22.57,22.49,22.52,4200.0
2005-10-27 12:55:00,22.5,22.56,22.5,22.56,2900.0,22.5,22.56,22.5,22.56,2900.0
2005-10-27 13:00:00,22.55,22.58,22.53,22.56,6800.0,22.55,22.58,22.53,22.56,6800.0
2005-10-27 13:05:00,22.56,22.57,22.49,22.5,10700.0,22.56,22.57,22.49,22.5,10700.0
2005-10-27 13:10:00,22.5,22.54,22.45,22.45,11600.0,22.5,22.54,22.45,22.45,11600.0
2005-10-27 13:15:00,22.44,22.5,22.35,22.44,15100.0,22.44,22.5,22.35,22.44,15100.0
2005-10-27 13:20:00,22.45,22.49,22.35,22.41,9100.0,22.45,22.49,22.35,22.41,9100.0
2005-10-27 13:25:00,22.39,22.48,22.38,22.38,3100.0,22.39,22.48,22.38,22.38,3100.0
2005-10-27 13:30:00,22.38,22.47,22.37,22.43,3300.0,22.38,22.47,22.37,22.43,3300.0
2005-10-27 13:35:00,22.42,22.42,22.36,22.4,6900.0,22.42,22.42,22.36,22.4,6900.0
2005-10-27 13:40:00,22.39,22.41,22.35,22.38,8000.0,22.39,22.41,22.35,22.38,8000.0
2005-10-27 13:45:00,22.4,22.42,22.39,22.4,1300.0,22.4,22.42,22.39,22.4,1300.0
2005-10-27 13:50:00,22.4,22.42,22.4,22.42,3800.0,22.4,22.42,22.4,22.42,3800.0
2005-10-27 13:55:00,22.42,22.5,22.42,22.5,5000.0,22.42,22.5,22.42,22.5,5000.0
2005-10-27 14:00:00,22.5,22.6,22.44,22.6,34700.0,22.5,22.6,22.44,22.6,34700.0
2005-10-27 14:05:00,22.6,22.62,22.51,22.53,42700.0,22.6,22.62,22.51,22.53,42700.0
2005-10-27 14:10:00,22.53,22.56,22.51,22.52,11900.0,22.53,22.56,22.51,22.52,11900.0
2005-10-27 14:15:00,22.52,22.55,22.51,22.51,10800.0,22.52,22.55,22.51,22.51,10800.0
2005-10-27 14:20:00,22.52,22.55,22.45,22.45,8100.0,22.52,22.55,22.45,22.45,8100.0
2005-10-27 14:25:00,22.44,22.52,22.41,22.51,11000.0,22.44,22.52,22.41,22.51,11000.0
2005-10-27 14:30:00,22.47,22.52,22.45,22.51,16300.0,22.47,22.52,22.45,22.51,16300.0
2005-10-27 14:35:00,22.52,22.7,22.46,22.58,25900.0,22.52,22.7,22.46,22.58,25900.0
2005-10-27 14:40:00,22.58,22.58,22.51,22.53,13900.0,22.58,22.58,22.51,22.53,13900.0
2005-10-27 14:45:00,22.51,22.54,22.49,22.52,13600.0,22.51,22.54,22.49,22.52,13600.0
2005-10-27 14:50:00,22.52,22.55,22.49,22.51,11500.0,22.52,22.55,22.49,22.51,11500.0
2005-10-27 14:55:00,22.52,22.59,22.4,22.46,19300.0,22.52,22.59,22.4,22.46,19300.0
2005-10-27 15:00:00,22.45,22.46,22.42,22.42,10300.0,22.45,22.46,22.42,22.42,10300.0
2005-10-27 15:05:00,22.42,22.42,22.3,22.32,17600.0,22.42,22.42,22.3,22.32,17600.0
2005-10-27 15:10:00,22.34,22.39,22.25,22.25,10200.0,22.34,22.39,22.25,22.25,10200.0
2005-10-27 15:15:00,22.25,22.35,22.25,22.31,10000.0,22.25,22.35,22.25,22.31,10000.0
2005-10-27 15:20:00,22.31,22.31,22.27,22.3,7300.0,22.31,22.31,22.27,22.3,7300.0
2005-10-27 15:25:00,22.31,22.31,22.25,22.27,13300.0,22.31,22.31,22.25,22.27,13300.0
2005-10-27 15:30:00,22.26,22.31,22.26,22.28,19200.0,22.26,22.31,22.26,22.28,19200.0
2005-10-27 15:35:00,22.29,22.34,22.28,22.3,8200.0,22.29,22.34,22.28,22.3,8200.0
2005-10-27 15:40:00,22.29,22.3,22.25,22.26,16000.0,22.29,22.3,22.25,22.26,16000.0
2005-10-27 15:45:00,22.26,22.29,22.25,22.27,16800.0,22.26,22.29,22.25,22.27,16800.0
2005-10-27 15:50:00,22.27,22.4,22.26,22.29,50400.0,22.27,22.4,22.26,22.29,50400.0
2005-10-27 15:55:00,22.28,22.3,22.25,22.27,38500.0,22.28,22.3,22.25,22.27,38500.0
2005-10-28 09:30:00,22.26,22.44,22.2,22.31,27000.0,22.26,22.44,22.2,22.31,27000.0
2005-10-28 09:35:00,22.31,22.42,22.26,22.27,9000.0,22.31,22.42,22.26,22.27,9000.0
2005-10-28 09:40:00,22.27,22.5,22.27,22.44,14000.0,22.27,22.5,22.27,22.44,14000.0
2005-10-28 09:45:00,22.44,22.5,22.2,22.21,9600.0,22.44,22.5,22.2,22.21,9600.0
2005-10-28 09:50:00,22.23,22.25,22.12,22.22,14900.0,22.23,22.25,22.12,22.22,14900.0
2005-10-28 09:55:00,22.17,22.17,22.1,22.14,7400.0,22.17,22.17,22.1,22.14,7400.0
2005-10-28 10:00:00,22.14,22.15,22.08,22.1,17900.0,22.14,22.15,22.08,22.1,17900.0
2005-10-28 10:05:00,22.11,22.14,22.07,22.07,5200.0,22.11,22.14,22.07,22.07,5200.0
2005-10-28 10:10:00,22.08,22.08,22.0,22.01,16300.0,22.08,22.08,22.0,22.01,16300.0
2005-10-28 10:15:00,22.02,22.1,22.0,22.03,7700.0,22.02,22.1,22.0,22.03,7700.0
2005-10-28 10:20:00,22.01,22.02,21.72,21.72,27200.0,22.01,22.02,21.72,21.72,27200.0
2005-10-28 10:25:00,21.72,21.85,21.71,21.71,17700.0,21.72,21.85,21.71,21.71,17700.0
2005-10-28 10:30:00,21.72,21.75,21.66,21.67,13900.0,21.72,21.75,21.66,21.67,13900.0
2005-10-28 10:35:00,21.67,21.77,21.64,21.74,18700.0,21.67,21.77,21.64,21.74,18700.0
2005-10-28 10:40:00,21.73,21.74,21.56,21.56,11700.0,21.73,21.74,21.56,21.56,11700.0
2005-10-28 10:45:00,21.55,21.57,21.42,21.5,25600.0,21.55,21.57,21.42,21.5,25600.0
2005-10-28 10:50:00,21.5,21.5,21.48,21.48,16900.0,21.5,21.5,21.48,21.48,16900.0
2005-10-28 10:55:00,21.48,21.48,21.11,21.16,41400.0,21.48,21.48,21.11,21.16,41400.0
2005-10-28 11:00:00,21.19,21.48,21.17,21.35,22600.0,21.19,21.48,21.17,21.35,22600.0
2005-10-28 11:05:00,21.35,21.47,21.26,21.42,17400.0,21.35,21.47,21.26,21.42,17400.0
2005-10-28 11:10:00,21.42,21.59,21.36,21.59,16400.0,21.42,21.59,21.36,21.59,16400.0
2005-10-28 11:15:00,21.6,21.61,21.49,21.57,7900.0,21.6,21.61,21.49,21.57,7900.0
2005-10-28 11:20:00,21.59,21.6,21.49,21.6,15200.0,21.59,21.6,21.49,21.6,15200.0
2005-10-28 11:25:00,21.6,21.76,21.6,21.74,16000.0,21.6,21.76,21.6,21.74,16000.0
2005-10-28 11:30:00,21.74,21.84,21.74,21.81,16300.0,21.74,21.84,21.74,21.81,16300.0
2005-10-28 11:35:00,21.82,21.83,21.64,21.75,13200.0,21.82,21.83,21.64,21.75,13200.0
2005-10-28 11:40:00,21.75,21.86,21.75,21.8,14500.0,21.75,21.86,21.75,21.8,14500.0
2005-10-28 11:45:00,21.85,22.0,21.85,21.95,9200.0,21.85,22.0,21.85,21.95,9200.0
2005-10-28 11:50:00,21.96,22.0,21.93,21.94,8000.0,21.96,22.0,21.93,21.94,8000.0
2005-10-28 11:55:00,21.92,22.1,21.92,22.05,6600.0,21.92,22.1,21.92,22.05,6600.0
2005-10-28 12:00:00,22.03,22.16,21.99,22.01,12900.0,22.03,22.16,21.99,22.01,12900.0
2005-10-28 12:05:00,22.0,22.0,21.89,21.89,4800.0,22.0,22.0,21.89,21.89,4800.0
2005-10-28 12:10:00,21.86,21.86,21.85,21.85,10000.0,21.86,21.86,21.85,21.85,10000.0
2005-10-28 12:15:00,21.85,21.91,21.85,21.91,5100.0,21.85,21.91,21.85,21.91,5100.0
2005-10-28 12:20:00,21.92,21.92,21.89,21.9,4300.0,21.92,21.92,21.89,21.9,4300.0
2005-10-28 12:25:00,21.9,21.91,21.85,21.89,2400.0,21.9,21.91,21.85,21.89,2400.0
2005-10-28 12:30:00,21.89,21.92,21.89,21.9,3500.0,21.89,21.92,21.89,21.9,3500.0
2005-10-28 12:35:00,21.92,21.97,21.91,21.92,2800.0,21.92,21.97,21.91,21.92,2800.0
2005-10-28 12:40:00,21.9,21.92,21.86,21.86,7500.0,21.9,21.92,21.86,21.86,7500.0
2005-10-28 12:45:00,21.88,22.02,21.88,22.0,16700.0,21.88,22.02,21.88,22.0,16700.0
2005-10-28 12:50:00,22.01,22.08,22.0,22.06,8600.0,22.01,22.08,22.0,22.06,8600.0
2005-10-28 12:55:00,22.06,22.06,22.0,22.0,4400.0,22.06,22.06,22.0,22.0,4400.0
2005-10-28 13:00:00,22.03,22.1,22.01,22.05,4500.0,22.03,22.1,22.01,22.05,4500.0
2005-10-28 13:05:00,22.06,22.06,22.0,22.0,2800.0,22.06,22.06,22.0,22.0,2800.0
2005-10-28 13:10:00,22.02,22.06,22.0,22.0,6500.0,22.02,22.06,22.0,22.0,6500.0
2005-10-28 13:15:00,22.03,22.07,22.0,22.0,7500.0,22.03,22.07,22.0,22.0,7500.0
2005-10-28 13:20:00,22.0,22.0,21.94,21.98,5200.0,22.0,22.0,21.94,21.98,5200.0
2005-10-28 13:25:00,21.99,22.06,21.99,22.05,1800.0,21.99,22.06,21.99,22.05,1800.0
2005-10-28 13:30:00,22.06,22.06,21.97,21.99,2600.0,22.06,22.06,21.97,21.99,2600.0
2005-10-28 13:35:00,22.01,22.06,21.95,21.95,3400.0,22.01,22.06,21.95,21.95,3400.0
2005-10-28 13:40:00,21.98,21.98,21.86,21.86,4200.0,21.98,21.98,21.86,21.86,4200.0
2005-10-28 13:45:00,21.87,21.92,21.85,21.88,7000.0,21.87,21.92,21.85,21.88,7000.0
2005-10-28 13:50:00,21.89,21.92,21.89,21.9,1200.0,21.89,21.92,21.89,21.9,1200.0
2005-10-28 13:55:00,21.9,21.97,21.86,21.97,4000.0,21.9,21.97,21.86,21.97,4000.0
2005-10-28 14:00:00,21.93,21.97,21.88,21.93,5700.0,21.93,21.97,21.88,21.93,5700.0
2005-10-28 14:05:00,21.93,21.98,21.89,21.95,6100.0,21.93,21.98,21.89,21.95,6100.0
2005-10-28 14:10:00,21.91,21.94,21.85,21.86,5000.0,21.91,21.94,21.85,21.86,5000.0
2005-10-28 14:15:00,21.89,21.9,21.75,21.75,9100.0,21.89,21.9,21.75,21.75,9100.0
2005-10-28 14:20:00,21.77,21.97,21.77,21.97,7800.0,21.77,21.97,21.77,21.97,7800.0
2005-10-28 14:25:00,21.95,22.0,21.85,21.92,6100.0,21.95,22.0,21.85,21.92,6100.0
2005-10-28 14:30:00,21.93,21.95,21.85,21.88,4000.0,21.93,21.95,21.85,21.88,4000.0
2005-10-28 14:35:00,21.88,21.88,21.81,21.81,5900.0,21.88,21.88,21.81,21.81,5900.0
2005-10-28 14:40:00,21.81,21.81,21.78,21.79,3800.0,21.81,21.81,21.78,21.79,3800.0
2005-10-28 14:45:00,21.8,21.89,21.8,21.83,10900.0,21.8,21.89,21.8,21.83,10900.0
2005-10-28 14:50:00,21.83,21.87,21.78,21.79,12300.0,21.83,21.87,21.78,21.79,12300.0
2005-10-28 14:55:00,21.8,21.8,21.73,21.73,6300.0,21.8,21.8,21.73,21.73,6300.0
2005-10-28 15:00:00,21.74,21.8,21.73,21.8,6800.0,21.74,21.8,21.73,21.8,6800.0
2005-10-28 15:05:00,21.8,21.8,21.76,21.77,4700.0,21.8,21.8,21.76,21.77,4700.0
2005-10-28 15:10:00,21.77,21.77,21.68,21.68,8700.0,21.77,21.77,21.68,21.68,8700.0
2005-10-28 15:15:00,21.69,21.7,21.63,21.63,10700.0,21.69,21.7,21.63,21.63,10700.0
2005-10-28 15:20:00,21.64,21.7,21.63,21.7,12800.0,21.64,21.7,21.63,21.7,12800.0
2005-10-28 15:25:00,21.7,21.7,21.56,21.56,11400.0,21.7,21.7,21.56,21.56,11400.0
2005-10-28 15:30:00,21.57,21.58,21.48,21.53,41300.0,21.57,21.58,21.48,21.53,41300.0
2005-10-28 15:35:00,21.52,21.57,21.52,21.56,16200.0,21.52,21.57,21.52,21.56,16200.0
2005-10-28 15:40:00,21.56,21.72,21.56,21.66,17600.0,21.56,21.72,21.56,21.66,17600.0
2005-10-28 15:45:00,21.65,21.7,21.59,21.7,23400.0,21.65,21.7,21.59,21.7,23400.0
2005-10-28 15:50:00,21.68,21.71,21.66,21.69,31900.0,21.68,21.71,21.66,21.69,31900.0
2005-10-28 15:55:00,21.7,21.7,21.65,21.7,70800.0,21.7,21.7,21.65,21.7,70800.0
2005-10-31 09:30:00,21.7,22.3,21.7,22.3,27500.0,21.7,22.3,21.7,22.3,27500.0
2005-10-31 09:35:00,22.3,22.3,21.95,22.0,9800.0,22.3,22.3,21.95,22.0,9800.0
2005-10-31 09:40:00,22.03,22.18,22.0,22.17,14200.0,22.03,22.18,22.0,22.17,14200.0
2005-10-31 09:45:00,22.2,22.5,22.2,22.49,18900.0,22.2,22.5,22.2,22.49,18900.0
2005-10-31 09:50:00,22.5,22.7,22.45,22.7,26100.0,22.5,22.7,22.45,22.7,26100.0
2005-10-31 09:55:00,22.68,22.7,22.55,22.65,13600.0,22.68,22.7,22.55,22.65,13600.0
2005-10-31 10:00:00,22.65,22.7,22.57,22.64,9200.0,22.65,22.7,22.57,22.64,9200.0
2005-10-31 10:05:00,22.64,22.7,22.56,22.6,13400.0,22.64,22.7,22.56,22.6,13400.0
2005-10-31 10:10:00,22.6,22.69,22.6,22.64,16900.0,22.6,22.69,22.6,22.64,16900.0
2005-10-31 10:15:00,22.67,22.82,22.66,22.78,34300.0,22.67,22.82,22.66,22.78,34300.0
2005-10-31 10:20:00,22.84,22.87,22.75,22.8,23100.0,22.84,22.87,22.75,22.8,23100.0
2005-10-31 10:25:00,22.8,22.86,22.78,22.78,9200.0,22.8,22.86,22.78,22.78,9200.0
2005-10-31 10:30:00,22.82,22.88,22.78,22.85,22800.0,22.82,22.88,22.78,22.85,22800.0
2005-10-31 10:35:00,22.84,22.9,22.82,22.83,12300.0,22.84,22.9,22.82,22.83,12300.0
2005-10-31 10:40:00,22.81,22.98,22.8,22.95,15000.0,22.81,22.98,22.8,22.95,15000.0
2005-10-31 10:45:00,22.9,22.96,22.89,22.94,12200.0,22.9,22.96,22.89,22.94,12200.0
2005-10-31 10:50:00,22.94,22.94,22.9,22.94,2700.0,22.94,22.94,22.9,22.94,2700.0
2005-10-31 10:55:00,22.9,22.95,22.9,22.93,5700.0,22.9,22.95,22.9,22.93,5700.0
2005-10-31 11:00:00,22.94,22.94,22.82,22.86,15100.0,22.94,22.94,22.82,22.86,15100.0
2005-10-31 11:05:00,22.86,22.9,22.85,22.89,8300.0,22.86,22.9,22.85,22.89,8300.0
2005-10-31 11:10:00,22.86,22.89,22.86,22.88,3000.0,22.86,22.89,22.86,22.88,3000.0
2005-10-31 11:15:00,22.87,22.95,22.79,22.9,13500.0,22.87,22.95,22.79,22.9,13500.0
2005-10-31 11:20:00,22.9,22.94,22.9,22.91,3800.0,22.9,22.94,22.9,22.91,3800.0
2005-10-31 11:25:00,22.91,22.92,22.88,22.92,7600.0,22.91,22.92,22.88,22.92,7600.0
2005-10-31 11:30:00,22.89,22.92,22.84,22.84,8400.0,22.89,22.92,22.84,22.84,8400.0
2005-10-31 11:35:00,22.84,22.87,22.78,22.78,7000.0,22.84,22.87,22.78,22.78,7000.0
2005-10-31 11:40:00,22.78,22.81,22.68,22.74,12100.0,22.78,22.81,22.68,22.74,12100.0
2005-10-31 11:45:00,22.69,22.8,22.65,22.78,16000.0,22.69,22.8,22.65,22.78,16000.0
2005-10-31 11:50:00,22.77,22.78,22.76,22.77,2300.0,22.77,22.78,22.76,22.77,2300.0
2005-10-31 11:55:00,22.7,22.75,22.69,22.7,2500.0,22.7,22.75,22.69,22.7,2500.0
2005-10-31 12:00:00,22.72,22.8,22.72,22.8,3400.0,22.72,22.8,22.72,22.8,3400.0
2005-10-31 12:05:00,22.84,22.84,22.67,22.72,11500.0,22.84,22.84,22.67,22.72,11500.0
2005-10-31 12:10:00,22.74,22.76,22.65,22.65,3700.0,22.74,22.76,22.65,22.65,3700.0
2005-10-31 12:15:00,22.63,22.64,22.6,22.62,7900.0,22.63,22.64,22.6,22.62,7900.0
2005-10-31 12:20:00,22.62,22.63,22.61,22.61,3500.0,22.62,22.63,22.61,22.61,3500.0
2005-10-31 12:25:00,22.64,22.67,22.62,22.62,3600.0,22.64,22.67,22.62,22.62,3600.0
2005-10-31 12:30:00,22.61,22.66,22.54,22.64,6800.0,22.61,22.66,22.54,22.64,6800.0
2005-10-31 12:35:00,22.65,22.65,22.54,22.57,4000.0,22.65,22.65,22.54,22.57,4000.0
2005-10-31 12:40:00,22.57,22.61,22.55,22.58,3400.0,22.57,22.61,22.55,22.58,3400.0
2005-10-31 12:45:00,22.6,22.63,22.54,22.58,4200.0,22.6,22.63,22.54,22.58,4200.0
2005-10-31 12:50:00,22.56,22.64,22.56,22.56,5300.0,22.56,22.64,22.56,22.56,5300.0
2005-10-31 12:55:00,22.56,22.6,22.56,22.58,6500.0,22.56,22.6,22.56,22.58,6500.0
2005-10-31 13:00:00,22.58,22.61,22.55,22.57,19600.0,22.58,22.61,22.55,22.57,19600.0
2005-10-31 13:05:00,22.56,22.64,22.56,22.64,3300.0,22.56,22.64,22.56,22.64,3300.0
2005-10-31 13:10:00,22.65,22.7,22.63,22.68,5400.0,22.65,22.7,22.63,22.68,5400.0
2005-10-31 13:15:00,22.7,22.75,22.69,22.7,5600.0,22.7,22.75,22.69,22.7,5600.0
2005-10-31 13:20:00,22.7,22.7,22.65,22.66,4100.0,22.7,22.7,22.65,22.66,4100.0
2005-10-31 13:25:00,22.64,22.64,22.59,22.61,4900.0,22.64,22.64,22.59,22.61,4900.0
2005-10-31 13:30:00,22.61,22.61,22.57,22.6,2100.0,22.61,22.61,22.57,22.6,2100.0
2005-10-31 13:35:00,22.57,22.6,22.57,22.6,22500.0,22.57,22.6,22.57,22.6,22500.0
2005-10-31 13:40:00,22.59,22.59,22.58,22.58,1800.0,22.59,22.59,22.58,22.58,1800.0
2005-10-31 13:45:00,22.57,22.58,22.45,22.52,9700.0,22.57,22.58,22.45,22.52,9700.0
2005-10-31 13:50:00,22.51,22.57,22.51,22.56,2300.0,22.51,22.57,22.51,22.56,2300.0
2005-10-31 13:55:00,22.56,22.57,22.53,22.53,3100.0,22.56,22.57,22.53,22.53,3100.0
2005-10-31 14:00:00,22.53,22.58,22.53,22.56,4300.0,22.53,22.58,22.53,22.56,4300.0
2005-10-31 14:05:00,22.55,22.6,22.54,22.58,4900.0,22.55,22.6,22.54,22.58,4900.0
2005-10-31 14:10:00,22.59,22.6,22.57,22.59,5500.0,22.59,22.6,22.57,22.59,5500.0
2005-10-31 14:15:00,22.57,22.65,22.56,22.64,10500.0,22.57,22.65,22.56,22.64,10500.0
2005-10-31 14:20:00,22.64,22.65,22.59,22.63,3700.0,22.64,22.65,22.59,22.63,3700.0
2005-10-31 14:25:00,22.62,22.66,22.56,22.62,4900.0,22.62,22.66,22.56,22.62,4900.0
2005-10-31 14:30:00,22.62,22.7,22.6,22.66,4700.0,22.62,22.7,22.6,22.66,4700.0
2005-10-31 14:35:00,22.68,22.8,22.68,22.73,6300.0,22.68,22.8,22.68,22.73,6300.0
2005-10-31 14:40:00,22.74,22.82,22.73,22.76,7700.0,22.74,22.82,22.73,22.76,7700.0
2005-10-31 14:45:00,22.75,22.9,22.74,22.78,10000.0,22.75,22.9,22.74,22.78,10000.0
2005-10-31 14:50:00,22.78,22.87,22.76,22.81,8200.0,22.78,22.87,22.76,22.81,8200.0
2005-10-31 14:55:00,22.83,22.84,22.8,22.8,5800.0,22.83,22.84,22.8,22.8,5800.0
2005-10-31 15:00:00,22.81,22.85,22.8,22.82,9500.0,22.81,22.85,22.8,22.82,9500.0
2005-10-31 15:05:00,22.81,22.91,22.79,22.89,6500.0,22.81,22.91,22.79,22.89,6500.0
2005-10-31 15:10:00,22.87,22.87,22.77,22.84,11700.0,22.87,22.87,22.77,22.84,11700.0
2005-10-31 15:15:00,22.85,22.86,22.76,22.81,11600.0,22.85,22.86,22.76,22.81,11600.0
2005-10-31 15:20:00,22.78,22.81,22.75,22.75,11400.0,22.78,22.81,22.75,22.75,11400.0
2005-10-31 15:25:00,22.74,22.86,22.74,22.78,17700.0,22.74,22.86,22.74,22.78,17700.0
2005-10-31 15:30:00,22.82,22.82,22.75,22.78,18700.0,22.82,22.82,22.75,22.78,18700.0
2005-10-31 15:35:00,22.78,22.78,22.75,22.77,10500.0,22.78,22.78,22.75,22.77,10500.0
2005-10-31 15:40:00,22.77,22.83,22.76,22.83,13400.0,22.77,22.83,22.76,22.83,13400.0
2005-10-31 15:45:00,22.82,22.83,22.81,22.83,14700.0,22.82,22.83,22.81,22.83,14700.0
2005-10-31 15:50:00,22.81,22.9,22.81,22.88,30400.0,22.81,22.9,22.81,22.88,30400.0
2005-10-31 15:55:00,22.89,22.9,22.71,22.73,39300.0,22.89,22.9,22.71,22.73,39300.0
2005-11-01 09:30:00,22.77,22.78,22.66,22.68,33300.0,22.77,22.78,22.66,22.68,33300.0
2005-11-01 09:35:00,22.64,22.64,22.42,22.57,7800.0,22.64,22.64,22.42,22.57,7800.0
2005-11-01 09:40:00,22.57,22.62,22.25,22.28,7700.0,22.57,22.62,22.25,22.28,7700.0
2005-11-01 09:45:00,22.26,22.6,22.26,22.6,9400.0,22.26,22.6,22.26,22.6,9400.0
2005-11-01 09:50:00,22.62,22.62,22.47,22.47,8400.0,22.62,22.62,22.47,22.47,8400.0
2005-11-01 09:55:00,22.45,22.45,22.35,22.4,1900.0,22.45,22.45,22.35,22.4,1900.0
2005-11-01 10:00:00,22.42,22.45,22.35,22.42,5400.0,22.42,22.45,22.35,22.42,5400.0
2005-11-01 10:05:00,22.46,22.61,22.42,22.59,10100.0,22.46,22.61,22.42,22.59,10100.0
2005-11-01 10:10:00,22.59,22.69,22.55,22.68,12400.0,22.59,22.69,22.55,22.68,12400.0
2005-11-01 10:15:00,22.69,22.75,22.68,22.74,7300.0,22.69,22.75,22.68,22.74,7300.0
2005-11-01 10:20:00,22.72,22.91,22.72,22.9,19200.0,22.72,22.91,22.72,22.9,19200.0
2005-11-01 10:25:00,22.9,22.9,22.79,22.86,9400.0,22.9,22.9,22.79,22.86,9400.0
2005-11-01 10:30:00,22.85,22.89,22.8,22.8,3900.0,22.85,22.89,22.8,22.8,3900.0
2005-11-01 10:35:00,22.78,22.8,22.72,22.79,13000.0,22.78,22.8,22.72,22.79,13000.0
2005-11-01 10:40:00,22.76,22.8,22.74,22.75,5000.0,22.76,22.8,22.74,22.75,5000.0
2005-11-01 10:45:00,22.75,22.8,22.71,22.73,11000.0,22.75,22.8,22.71,22.73,11000.0
2005-11-01 10:50:00,22.73,22.88,22.72,22.88,4900.0,22.73,22.88,22.72,22.88,4900.0
2005-11-01 10:55:00,22.88,22.89,22.78,22.78,4800.0,22.88,22.89,22.78,22.78,4800.0
2005-11-01 11:00:00,22.79,22.79,22.7,22.71,1700.0,22.79,22.79,22.7,22.71,1700.0
2005-11-01 11:05:00,22.73,22.73,22.65,22.65,3200.0,22.73,22.73,22.65,22.65,3200.0
2005-11-01 11:10:00,22.66,22.66,22.62,22.66,7000.0,22.66,22.66,22.62,22.66,7000.0
2005-11-01 11:15:00,22.67,22.69,22.66,22.66,5800.0,22.67,22.69,22.66,22.66,5800.0
2005-11-01 11:20:00,22.65,22.66,22.63,22.63,3700.0,22.65,22.66,22.63,22.63,3700.0
2005-11-01 11:25:00,22.64,22.68,22.63,22.64,4600.0,22.64,22.68,22.63,22.64,4600.0
2005-11-01 11:30:00,22.63,22.68,22.63,22.66,4000.0,22.63,22.68,22.63,22.66,4000.0
2005-11-01 11:35:00,22.66,22.69,22.66,22.68,3300.0,22.66,22.69,22.66,22.68,3300.0
2005-11-01 11:40:00,22.68,22.73,22.66,22.7,16500.0,22.68,22.73,22.66,22.7,16500.0
2005-11-01 11:45:00,22.71,22.75,22.71,22.75,5700.0,22.71,22.75,22.71,22.75,5700.0
2005-11-01 11:50:00,22.75,22.86,22.75,22.85,8300.0,22.75,22.86,22.75,22.85,8300.0
2005-11-01 11:55:00,22.85,22.85,22.82,22.84,4700.0,22.85,22.85,22.82,22.84,4700.0
2005-11-01 12:00:00,22.83,23.0,22.83,22.97,19900.0,22.83,23.0,22.83,22.97,19900.0
2005-11-01 12:05:00,22.96,22.97,22.91,22.91,9700.0,22.96,22.97,22.91,22.91,9700.0
2005-11-01 12:10:00,22.91,23.01,22.91,22.98,28900.0,22.91,23.01,22.91,22.98,28900.0
2005-11-01 12:15:00,22.99,23.01,22.98,23.0,13100.0,22.99,23.01,22.98,23.0,13100.0
2005-11-01 12:20:00,23.0,23.05,23.0,23.04,19000.0,23.0,23.05,23.0,23.04,19000.0
2005-11-01 12:25:00,23.04,23.05,23.02,23.04,6900.0,23.04,23.05,23.02,23.04,6900.0
2005-11-01 12:30:00,23.02,23.03,22.99,23.03,11800.0,23.02,23.03,22.99,23.03,11800.0
2005-11-01 12:35:00,23.01,23.03,23.01,23.03,1800.0,23.01,23.03,23.01,23.03,1800.0
2005-11-01 12:40:00,23.04,23.04,23.01,23.01,3800.0,23.04,23.04,23.01,23.01,3800.0
2005-11-01 12:45:00,23.01,23.03,23.0,23.03,7000.0,23.01,23.03,23.0,23.03,7000.0
2005-11-01 12:50:00,23.02,23.03,23.01,23.02,3000.0,23.02,23.03,23.01,23.02,3000.0
2005-11-01 12:55:00,23.01,23.04,23.01,23.03,3800.0,23.01,23.04,23.01,23.03,3800.0
2005-11-01 13:00:00,23.03,23.09,23.03,23.09,6900.0,23.03,23.09,23.03,23.09,6900.0
2005-11-01 13:05:00,23.08,23.23,23.07,23.22,35500.0,23.08,23.23,23.07,23.22,35500.0
2005-11-01 13:10:00,23.22,23.23,23.21,23.23,9200.0,23.22,23.23,23.21,23.23,9200.0
2005-11-01 13:15:00,23.23,23.33,23.21,23.33,24800.0,23.23,23.33,23.21,23.33,24800.0
2005-11-01 13:20:00,23.34,23.35,23.33,23.33,12700.0,23.34,23.35,23.33,23.33,12700.0
2005-11-01 13:25:00,23.32,23.38,23.32,23.37,7700.0,23.32,23.38,23.32,23.37,7700.0
2005-11-01 13:30:00,23.38,23.46,23.38,23.44,22500.0,23.38,23.46,23.38,23.44,22500.0
2005-11-01 13:35:00,23.42,23.45,23.33,23.34,8900.0,23.42,23.45,23.33,23.34,8900.0
2005-11-01 13:40:00,23.31,23.31,23.18,23.25,15900.0,23.31,23.31,23.18,23.25,15900.0
2005-11-01 13:45:00,23.27,23.31,23.25,23.31,5300.0,23.27,23.31,23.25,23.31,5300.0
2005-11-01 13:50:00,23.32,23.47,23.32,23.4,15200.0,23.32,23.47,23.32,23.4,15200.0
2005-11-01 13:55:00,23.41,23.5,23.41,23.49,22200.0,23.41,23.5,23.41,23.49,22200.0
2005-11-01 14:00:00,23.49,23.52,23.46,23.5,21200.0,23.49,23.52,23.46,23.5,21200.0
2005-11-01 14:05:00,23.5,23.51,23.48,23.49,16700.0,23.5,23.51,23.48,23.49,16700.0
2005-11-01 14:10:00,23.5,23.65,23.49,23.65,37600.0,23.5,23.65,23.49,23.65,37600.0
2005-11-01 14:15:00,23.62,24.0,23.62,24.0,47700.0,23.62,24.0,23.62,24.0,47700.0
2005-11-01 14:20:00,23.92,24.03,23.91,24.0,70500.0,23.92,24.03,23.91,24.0,70500.0
2005-11-01 14:25:00,24.0,24.18,23.99,24.17,74200.0,24.0,24.18,23.99,24.17,74200.0
2005-11-01 14:30:00,24.17,24.23,24.01,24.06,54700.0,24.17,24.23,24.01,24.06,54700.0
2005-11-01 14:35:00,24.05,24.14,23.9,23.9,51700.0,24.05,24.14,23.9,23.9,51700.0
2005-11-01 14:40:00,23.92,23.96,23.72,23.85,25700.0,23.92,23.96,23.72,23.85,25700.0
2005-11-01 14:45:00,23.83,23.86,23.72,23.72,23400.0,23.83,23.86,23.72,23.72,23400.0
2005-11-01 14:50:00,23.72,23.78,23.65,23.65,22600.0,23.72,23.78,23.65,23.65,22600.0
2005-11-01 14:55:00,23.64,23.66,23.49,23.52,14900.0,23.64,23.66,23.49,23.52,14900.0
2005-11-01 15:00:00,23.5,23.73,23.5,23.7,19900.0,23.5,23.73,23.5,23.7,19900.0
2005-11-01 15:05:00,23.68,23.68,23.42,23.51,24500.0,23.68,23.68,23.42,23.51,24500.0
2005-11-01 15:10:00,23.52,23.58,23.44,23.49,20000.0,23.52,23.58,23.44,23.49,20000.0
2005-11-01 15:15:00,23.52,23.55,23.47,23.49,4500.0,23.52,23.55,23.47,23.49,4500.0
2005-11-01 15:20:00,23.47,23.61,23.47,23.48,16800.0,23.47,23.61,23.47,23.48,16800.0
2005-11-01 15:25:00,23.47,23.49,23.46,23.46,4200.0,23.47,23.49,23.46,23.46,4200.0
2005-11-01 15:30:00,23.48,23.55,23.46,23.46,22300.0,23.48,23.55,23.46,23.46,22300.0
2005-11-01 15:35:00,23.47,23.47,23.29,23.35,27700.0,23.47,23.47,23.29,23.35,27700.0
2005-11-01 15:40:00,23.35,23.54,23.29,23.48,31100.0,23.35,23.54,23.29,23.48,31100.0
2005-11-01 15:45:00,23.51,23.53,23.37,23.38,19400.0,23.51,23.53,23.37,23.38,19400.0
2005-11-01 15:50:00,23.38,23.51,23.34,23.34,24600.0,23.38,23.51,23.34,23.34,24600.0
2005-11-01 15:55:00,23.33,23.43,23.0,23.38,31700.0,23.33,23.43,23.0,23.38,31700.0
2005-11-02 09:30:00,23.41,23.98,23.3,23.88,19600.0,23.41,23.98,23.3,23.88,19600.0
2005-11-02 09:35:00,23.85,23.97,23.7,23.96,20500.0,23.85,23.97,23.7,23.96,20500.0
2005-11-02 09:40:00,23.96,23.96,23.75,23.84,12400.0,23.96,23.96,23.75,23.84,12400.0
2005-11-02 09:45:00,23.84,24.15,23.77,24.11,137100.0,23.84,24.15,23.77,24.11,137100.0
2005-11-02 09:50:00,24.17,24.42,24.11,24.36,215700.0,24.17,24.42,24.11,24.36,215700.0
2005-11-02 09:55:00,24.39,24.47,24.33,24.38,25400.0,24.39,24.47,24.33,24.38,25400.0
2005-11-02 10:00:00,24.38,24.42,24.25,24.25,24300.0,24.38,24.42,24.25,24.25,24300.0
2005-11-02 10:05:00,24.25,24.34,24.2,24.23,52000.0,24.25,24.34,24.2,24.23,52000.0
2005-11-02 10:10:00,24.29,24.3,24.07,24.13,35400.0,24.29,24.3,24.07,24.13,35400.0
2005-11-02 10:15:00,24.12,24.14,24.09,24.09,13200.0,24.12,24.14,24.09,24.09,13200.0
2005-11-02 10:20:00,24.09,24.09,23.95,24.0,23000.0,24.09,24.09,23.95,24.0,23000.0
2005-11-02 10:25:00,23.99,24.08,23.96,24.01,25200.0,23.99,24.08,23.96,24.01,25200.0
2005-11-02 10:30:00,24.05,24.1,24.03,24.05,18200.0,24.05,24.1,24.03,24.05,18200.0
2005-11-02 10:35:00,24.04,24.05,24.0,24.0,12700.0,24.04,24.05,24.0,24.0,12700.0
2005-11-02 10:40:00,24.0,24.05,23.97,24.01,12600.0,24.0,24.05,23.97,24.01,12600.0
2005-11-02 10:45:00,24.01,24.09,24.01,24.09,11700.0,24.01,24.09,24.01,24.09,11700.0
2005-11-02 10:50:00,24.06,24.07,24.01,24.03,4600.0,24.06,24.07,24.01,24.03,4600.0
2005-11-02 10:55:00,24.03,24.11,24.03,24.09,6600.0,24.03,24.11,24.03,24.09,6600.0
2005-11-02 11:00:00,24.09,24.16,24.03,24.06,15400.0,24.09,24.16,24.03,24.06,15400.0
2005-11-02 11:05:00,24.06,24.06,24.01,24.06,3300.0,24.06,24.06,24.01,24.06,3300.0
2005-11-02 11:10:00,24.07,24.1,24.0,24.0,12300.0,24.07,24.1,24.0,24.0,12300.0
2005-11-02 11:15:00,24.0,24.08,24.0,24.08,10400.0,24.0,24.08,24.0,24.08,10400.0
2005-11-02 11:20:00,24.09,24.09,24.01,24.05,5900.0,24.09,24.09,24.01,24.05,5900.0
2005-11-02 11:25:00,24.0,24.05,24.0,24.04,5400.0,24.0,24.05,24.0,24.04,5400.0
2005-11-02 11:30:00,24.06,24.06,24.03,24.05,8900.0,24.06,24.06,24.03,24.05,8900.0
2005-11-02 11:35:00,24.06,24.11,24.05,24.09,14300.0,24.06,24.11,24.05,24.09,14300.0
2005-11-02 11:40:00,24.1,24.1,24.06,24.06,4100.0,24.1,24.1,24.06,24.06,4100.0
2005-11-02 11:45:00,24.06,24.1,24.06,24.1,3700.0,24.06,24.1,24.06,24.1,3700.0
2005-11-02 11:50:00,24.1,24.13,24.07,24.13,10400.0,24.1,24.13,24.07,24.13,10400.0
2005-11-02 11:55:00,24.13,24.14,24.09,24.12,6700.0,24.13,24.14,24.09,24.12,6700.0
2005-11-02 12:00:00,24.12,24.13,24.07,24.08,5700.0,24.12,24.13,24.07,24.08,5700.0
2005-11-02 12:05:00,24.08,24.15,24.05,24.06,19900.0,24.08,24.15,24.05,24.06,19900.0
2005-11-02 12:10:00,24.04,24.09,24.03,24.09,7900.0,24.04,24.09,24.03,24.09,7900.0
2005-11-02 12:15:00,24.1,24.14,24.02,24.07,14400.0,24.1,24.14,24.02,24.07,14400.0
2005-11-02 12:20:00,24.07,24.1,24.04,24.1,7400.0,24.07,24.1,24.04,24.1,7400.0
2005-11-02 12:25:00,24.1,24.1,24.03,24.06,10000.0,24.1,24.1,24.03,24.06,10000.0
2005-11-02 12:30:00,24.07,24.07,24.03,24.04,4400.0,24.07,24.07,24.03,24.04,4400.0
2005-11-02 12:35:00,24.04,24.04,23.94,24.0,30000.0,24.04,24.04,23.94,24.0,30000.0
2005-11-02 12:40:00,24.0,24.0,23.9,23.95,11300.0,24.0,24.0,23.9,23.95,11300.0
2005-11-02 12:45:00,23.92,24.02,23.92,24.01,6400.0,23.92,24.02,23.92,24.01,6400.0
2005-11-02 12:50:00,24.01,24.05,23.96,23.99,18900.0,24.01,24.05,23.96,23.99,18900.0
2005-11-02 12:55:00,23.99,24.0,23.97,24.0,24600.0,23.99,24.0,23.97,24.0,24600.0
2005-11-02 13:00:00,24.0,24.0,23.95,23.97,9600.0,24.0,24.0,23.95,23.97,9600.0
2005-11-02 13:05:00,23.96,23.97,23.95,23.95,1400.0,23.96,23.97,23.95,23.95,1400.0
2005-11-02 13:10:00,23.96,23.98,23.95,23.98,5600.0,23.96,23.98,23.95,23.98,5600.0
2005-11-02 13:15:00,23.98,23.99,23.96,23.97,1900.0,23.98,23.99,23.96,23.97,1900.0
2005-11-02 13:20:00,23.96,24.01,23.96,23.98,3700.0,23.96,24.01,23.96,23.98,3700.0
2005-11-02 13:25:00,23.98,23.98,23.95,23.95,2600.0,23.98,23.98,23.95,23.95,2600.0
2005-11-02 13:30:00,23.96,23.98,23.95,23.96,4100.0,23.96,23.98,23.95,23.96,4100.0
2005-11-02 13:35:00,23.96,23.97,23.95,23.96,7400.0,23.96,23.97,23.95,23.96,7400.0
2005-11-02 13:40:00,23.96,23.98,23.95,23.97,5200.0,23.96,23.98,23.95,23.97,5200.0
2005-11-02 13:45:00,23.97,23.97,23.95,23.97,2500.0,23.97,23.97,23.95,23.97,2500.0
2005-11-02 13:50:00,23.97,23.99,23.95,23.99,5500.0,23.97,23.99,23.95,23.99,5500.0
2005-11-02 13:55:00,23.98,23.99,23.95,23.95,7300.0,23.98,23.99,23.95,23.95,7300.0
2005-11-02 14:00:00,23.96,24.0,23.95,23.97,16500.0,23.96,24.0,23.95,23.97,16500.0
2005-11-02 14:05:00,23.97,23.98,23.95,23.95,7600.0,23.97,23.98,23.95,23.95,7600.0
2005-11-02 14:10:00,23.95,23.96,23.94,23.96,8000.0,23.95,23.96,23.94,23.96,8000.0
2005-11-02 14:15:00,23.95,23.96,23.94,23.96,4400.0,23.95,23.96,23.94,23.96,4400.0
2005-11-02 14:20:00,23.95,23.97,23.94,23.94,7200.0,23.95,23.97,23.94,23.94,7200.0
2005-11-02 14:25:00,23.96,23.98,23.95,23.96,6100.0,23.96,23.98,23.95,23.96,6100.0
2005-11-02 14:30:00,23.97,23.97,23.94,23.95,3600.0,23.97,23.97,23.94,23.95,3600.0
2005-11-02 14:35:00,23.95,23.96,23.95,23.95,8300.0,23.95,23.96,23.95,23.95,8300.0
2005-11-02 14:40:00,23.95,23.97,23.95,23.95,5900.0,23.95,23.97,23.95,23.95,5900.0
2005-11-02 14:45:00,23.95,23.98,23.95,23.95,12300.0,23.95,23.98,23.95,23.95,12300.0
2005-11-02 14:50:00,23.95,23.97,23.95,23.96,10900.0,23.95,23.97,23.95,23.96,10900.0
2005-11-02 14:55:00,23.97,23.97,23.95,23.96,14100.0,23.97,23.97,23.95,23.96,14100.0
2005-11-02 15:00:00,23.97,23.98,23.96,23.98,12100.0,23.97,23.98,23.96,23.98,12100.0
2005-11-02 15:05:00,23.97,23.98,23.96,23.97,9400.0,23.97,23.98,23.96,23.97,9400.0
2005-11-02 15:10:00,23.97,24.0,23.96,24.0,27200.0,23.97,24.0,23.96,24.0,27200.0
2005-11-02 15:15:00,23.99,24.0,23.98,24.0,11500.0,23.99,24.0,23.98,24.0,11500.0
2005-11-02 15:20:00,24.0,24.04,24.0,24.01,14000.0,24.0,24.04,24.0,24.01,14000.0
2005-11-02 15:25:00,24.0,24.01,23.99,24.0,9100.0,24.0,24.01,23.99,24.0,9100.0
2005-11-02 15:30:00,24.0,24.01,23.96,23.99,21900.0,24.0,24.01,23.96,23.99,21900.0
2005-11-02 15:35:00,23.99,24.0,23.97,23.98,16000.0,23.99,24.0,23.97,23.98,16000.0
2005-11-02 15:40:00,23.98,23.98,23.96,23.97,30500.0,23.98,23.98,23.96,23.97,30500.0
2005-11-02 15:45:00,23.97,24.06,23.97,23.99,68100.0,23.97,24.06,23.97,23.99,68100.0
2005-11-02 15:50:00,23.99,24.01,23.96,23.96,58000.0,23.99,24.01,23.96,23.96,58000.0
2005-11-02 15:55:00,23.96,24.02,23.95,24.0,30100.0,23.96,24.02,23.95,24.0,30100.0
2005-11-03 09:30:00,24.37,24.37,24.09,24.17,16000.0,24.37,24.37,24.09,24.17,16000.0
2005-11-03 09:35:00,24.16,24.23,24.11,24.19,8300.0,24.16,24.23,24.11,24.19,8300.0
2005-11-03 09:40:00,24.19,24.35,24.17,24.35,13500.0,24.19,24.35,24.17,24.35,13500.0
2005-11-03 09:45:00,24.37,24.45,24.12,24.29,18700.0,24.37,24.45,24.12,24.29,18700.0
2005-11-03 09:50:00,24.26,24.39,24.25,24.29,14500.0,24.26,24.39,24.25,24.29,14500.0
2005-11-03 09:55:00,24.3,24.37,24.16,24.16,6900.0,24.3,24.37,24.16,24.16,6900.0
2005-11-03 10:00:00,24.18,24.23,24.12,24.14,11300.0,24.18,24.23,24.12,24.14,11300.0
2005-11-03 10:05:00,24.14,24.18,24.03,24.03,22000.0,24.14,24.18,24.03,24.03,22000.0
2005-11-03 10:10:00,24.04,24.07,23.87,23.92,14200.0,24.04,24.07,23.87,23.92,14200.0
2005-11-03 10:15:00,23.92,24.03,23.89,24.0,9900.0,23.92,24.03,23.89,24.0,9900.0
2005-11-03 10:20:00,23.98,24.03,23.95,23.95,4000.0,23.98,24.03,23.95,23.95,4000.0
2005-11-03 10:25:00,23.95,23.96,23.74,23.81,11100.0,23.95,23.96,23.74,23.81,11100.0
2005-11-03 10:30:00,23.78,23.97,23.7,23.97,7700.0,23.78,23.97,23.7,23.97,7700.0
2005-11-03 10:35:00,23.97,24.03,23.95,23.98,13200.0,23.97,24.03,23.95,23.98,13200.0
2005-11-03 10:40:00,24.02,24.03,23.97,24.01,6500.0,24.02,24.03,23.97,24.01,6500.0
2005-11-03 10:45:00,24.01,24.03,23.93,23.99,8600.0,24.01,24.03,23.93,23.99,8600.0
2005-11-03 10:50:00,23.99,24.03,23.99,24.01,9500.0,23.99,24.03,23.99,24.01,9500.0
2005-11-03 10:55:00,24.01,24.03,23.99,24.02,3200.0,24.01,24.03,23.99,24.02,3200.0
2005-11-03 11:00:00,24.0,24.26,24.0,24.26,25200.0,24.0,24.26,24.0,24.26,25200.0
2005-11-03 11:05:00,24.25,24.31,24.23,24.31,17300.0,24.25,24.31,24.23,24.31,17300.0
2005-11-03 11:10:00,24.31,24.39,24.25,24.25,17000.0,24.31,24.39,24.25,24.25,17000.0
2005-11-03 11:15:00,24.26,24.37,24.21,24.35,19400.0,24.26,24.37,24.21,24.35,19400.0
2005-11-03 11:20:00,24.29,24.29,24.22,24.27,3800.0,24.29,24.29,24.22,24.27,3800.0
2005-11-03 11:25:00,24.27,24.3,24.26,24.28,2200.0,24.27,24.3,24.26,24.28,2200.0
2005-11-03 11:30:00,24.3,24.31,24.23,24.27,4700.0,24.3,24.31,24.23,24.27,4700.0
2005-11-03 11:35:00,24.25,24.29,24.24,24.27,3400.0,24.25,24.29,24.24,24.27,3400.0
2005-11-03 11:40:00,24.3,24.33,24.28,24.29,4100.0,24.3,24.33,24.28,24.29,4100.0
2005-11-03 11:45:00,24.31,24.36,24.31,24.34,8100.0,24.31,24.36,24.31,24.34,8100.0
2005-11-03 11:50:00,24.34,24.39,24.34,24.37,7700.0,24.34,24.39,24.34,24.37,7700.0
2005-11-03 11:55:00,24.37,24.38,24.35,24.36,3200.0,24.37,24.38,24.35,24.36,3200.0
2005-11-03 12:00:00,24.36,24.4,24.36,24.37,8300.0,24.36,24.4,24.36,24.37,8300.0
2005-11-03 12:05:00,24.37,24.4,24.35,24.39,10300.0,24.37,24.4,24.35,24.39,10300.0
2005-11-03 12:10:00,24.38,24.45,24.38,24.4,8200.0,24.38,24.45,24.38,24.4,8200.0
2005-11-03 12:15:00,24.41,24.42,24.38,24.39,10700.0,24.41,24.42,24.38,24.39,10700.0
2005-11-03 12:20:00,24.38,24.41,24.38,24.39,11600.0,24.38,24.41,24.38,24.39,11600.0
2005-11-03 12:25:00,24.39,24.42,24.39,24.41,2800.0,24.39,24.42,24.39,24.41,2800.0
2005-11-03 12:30:00,24.43,24.5,24.43,24.46,13000.0,24.43,24.5,24.43,24.46,13000.0
2005-11-03 12:35:00,24.44,24.44,24.4,24.4,7200.0,24.44,24.44,24.4,24.4,7200.0
2005-11-03 12:40:00,24.4,24.46,24.36,24.46,5700.0,24.4,24.46,24.36,24.46,5700.0
2005-11-03 12:45:00,24.45,24.48,24.45,24.47,2800.0,24.45,24.48,24.45,24.47,2800.0
2005-11-03 12:50:00,24.46,24.47,24.38,24.41,4800.0,24.46,24.47,24.38,24.41,4800.0
2005-11-03 12:55:00,24.4,24.42,24.35,24.35,2600.0,24.4,24.42,24.35,24.35,2600.0
2005-11-03 13:00:00,24.35,24.35,24.28,24.28,8800.0,24.35,24.35,24.28,24.28,8800.0
2005-11-03 13:05:00,24.3,24.3,24.15,24.24,3800.0,24.3,24.3,24.15,24.24,3800.0
2005-11-03 13:10:00,24.21,24.23,24.13,24.15,7300.0,24.21,24.23,24.13,24.15,7300.0
2005-11-03 13:15:00,24.16,24.19,24.11,24.19,13200.0,24.16,24.19,24.11,24.19,13200.0
2005-11-03 13:20:00,24.18,24.19,24.15,24.17,6200.0,24.18,24.19,24.15,24.17,6200.0
2005-11-03 13:25:00,24.17,24.19,24.17,24.19,2600.0,24.17,24.19,24.17,24.19,2600.0
2005-11-03 13:30:00,24.19,24.19,24.01,24.01,6400.0,24.19,24.19,24.01,24.01,6400.0
2005-11-03 13:35:00,24.01,24.03,23.83,23.83,8100.0,24.01,24.03,23.83,23.83,8100.0
2005-11-03 13:40:00,23.86,23.95,23.86,23.94,7400.0,23.86,23.95,23.86,23.94,7400.0
2005-11-03 13:45:00,23.93,23.93,23.88,23.9,2900.0,23.93,23.93,23.88,23.9,2900.0
2005-11-03 13:50:00,23.89,23.89,23.81,23.83,6100.0,23.89,23.89,23.81,23.83,6100.0
2005-11-03 13:55:00,23.84,23.86,23.84,23.85,1900.0,23.84,23.86,23.84,23.85,1900.0
2005-11-03 14:00:00,23.87,23.93,23.86,23.92,10400.0,23.87,23.93,23.86,23.92,10400.0
2005-11-03 14:05:00,23.93,23.94,23.9,23.91,3600.0,23.93,23.94,23.9,23.91,3600.0
2005-11-03 14:10:00,23.91,23.91,23.87,23.9,7900.0,23.91,23.91,23.87,23.9,7900.0
2005-11-03 14:15:00,23.91,23.92,23.88,23.91,9100.0,23.91,23.92,23.88,23.91,9100.0
2005-11-03 14:20:00,23.91,23.95,23.91,23.94,15000.0,23.91,23.95,23.91,23.94,15000.0
2005-11-03 14:25:00,23.94,23.94,23.89,23.89,11400.0,23.94,23.94,23.89,23.89,11400.0
2005-11-03 14:30:00,23.9,23.95,23.89,23.95,7100.0,23.9,23.95,23.89,23.95,7100.0
2005-11-03 14:35:00,23.95,23.99,23.88,23.89,14800.0,23.95,23.99,23.88,23.89,14800.0
2005-11-03 14:40:00,23.9,23.93,23.82,23.83,12000.0,23.9,23.93,23.82,23.83,12000.0
2005-11-03 14:45:00,23.84,23.91,23.83,23.87,7900.0,23.84,23.91,23.83,23.87,7900.0
2005-11-03 14:50:00,23.85,23.89,23.85,23.87,8600.0,23.85,23.89,23.85,23.87,8600.0
2005-11-03 14:55:00,23.87,23.88,23.82,23.86,4300.0,23.87,23.88,23.82,23.86,4300.0
2005-11-03 15:00:00,23.85,23.87,23.81,23.84,9800.0,23.85,23.87,23.81,23.84,9800.0
2005-11-03 15:05:00,23.83,23.84,23.75,23.75,13100.0,23.83,23.84,23.75,23.75,13100.0
2005-11-03 15:10:00,23.77,23.78,23.7,23.71,8700.0,23.77,23.78,23.7,23.71,8700.0
2005-11-03 15:15:00,23.7,23.7,23.6,23.62,6000.0,23.7,23.7,23.6,23.62,6000.0
2005-11-03 15:20:00,23.62,23.65,23.5,23.65,14300.0,23.62,23.65,23.5,23.65,14300.0
2005-11-03 15:25:00,23.66,23.76,23.66,23.75,8600.0,23.66,23.76,23.66,23.75,8600.0
2005-11-03 15:30:00,23.76,23.79,23.69,23.71,7700.0,23.76,23.79,23.69,23.71,7700.0
2005-11-03 15:35:00,23.72,23.82,23.72,23.79,10400.0,23.72,23.82,23.72,23.79,10400.0
2005-11-03 15:40:00,23.8,23.85,23.78,23.85,10000.0,23.8,23.85,23.78,23.85,10000.0
2005-11-03 15:45:00,23.84,23.95,23.84,23.94,11200.0,23.84,23.95,23.84,23.94,11200.0
2005-11-03 15:50:00,23.93,23.95,23.75,23.85,32500.0,23.93,23.95,23.75,23.85,32500.0
2005-11-03 15:55:00,23.86,23.87,23.79,23.79,26900.0,23.86,23.87,23.79,23.79,26900.0
2005-11-04 09:30:00,23.88,24.08,23.83,24.07,10600.0,23.88,24.08,23.83,24.07,10600.0
2005-11-04 09:35:00,24.01,24.06,24.0,24.04,7500.0,24.01,24.06,24.0,24.04,7500.0
2005-11-04 09:40:00,24.04,24.04,23.89,23.89,14200.0,24.04,24.04,23.89,23.89,14200.0
2005-11-04 09:45:00,23.91,24.05,23.88,24.04,7400.0,23.91,24.05,23.88,24.04,7400.0
2005-11-04 09:50:00,24.04,24.14,24.02,24.14,7200.0,24.04,24.14,24.02,24.14,7200.0
2005-11-04 09:55:00,24.14,24.21,24.1,24.18,11200.0,24.14,24.21,24.1,24.18,11200.0
2005-11-04 10:00:00,24.19,24.23,24.14,24.17,15000.0,24.19,24.23,24.14,24.17,15000.0
2005-11-04 10:05:00,24.14,24.18,24.03,24.03,17000.0,24.14,24.18,24.03,24.03,17000.0
2005-11-04 10:10:00,24.0,24.03,23.9,23.91,7800.0,24.0,24.03,23.9,23.91,7800.0
2005-11-04 10:15:00,23.89,23.93,23.82,23.82,4100.0,23.89,23.93,23.82,23.82,4100.0
2005-11-04 10:20:00,23.81,23.88,23.8,23.85,5100.0,23.81,23.88,23.8,23.85,5100.0
2005-11-04 10:25:00,23.85,23.92,23.85,23.88,5300.0,23.85,23.92,23.85,23.88,5300.0
2005-11-04 10:30:00,23.89,23.93,23.85,23.92,3900.0,23.89,23.93,23.85,23.92,3900.0
2005-11-04 10:35:00,23.89,23.93,23.77,23.77,15800.0,23.89,23.93,23.77,23.77,15800.0
2005-11-04 10:40:00,23.81,23.81,23.58,23.63,12800.0,23.81,23.81,23.58,23.63,12800.0
2005-11-04 10:45:00,23.63,23.69,23.45,23.49,20100.0,23.63,23.69,23.45,23.49,20100.0
2005-11-04 10:50:00,23.5,24.0,23.48,23.68,82000.0,23.5,24.0,23.48,23.68,82000.0
2005-11-04 10:55:00,23.72,23.72,23.59,23.6,16000.0,23.72,23.72,23.59,23.6,16000.0
2005-11-04 11:00:00,23.61,23.66,23.6,23.6,8800.0,23.61,23.66,23.6,23.6,8800.0
2005-11-04 11:05:00,23.54,23.61,23.42,23.48,12400.0,23.54,23.61,23.42,23.48,12400.0
2005-11-04 11:10:00,23.56,23.56,23.48,23.51,43900.0,23.56,23.56,23.48,23.51,43900.0
2005-11-04 11:15:00,23.52,23.58,23.51,23.58,5300.0,23.52,23.58,23.51,23.58,5300.0
2005-11-04 11:20:00,23.58,23.58,23.57,23.57,5400.0,23.58,23.58,23.57,23.57,5400.0
2005-11-04 11:25:00,23.58,23.6,23.57,23.57,5300.0,23.58,23.6,23.57,23.57,5300.0
2005-11-04 11:30:00,23.55,23.55,23.45,23.5,14900.0,23.55,23.55,23.45,23.5,14900.0
2005-11-04 11:35:00,23.5,23.51,23.39,23.46,15900.0,23.5,23.51,23.39,23.46,15900.0
2005-11-04 11:40:00,23.46,23.46,23.33,23.33,19300.0,23.46,23.46,23.33,23.33,19300.0
2005-11-04 11:45:00,23.31,23.37,23.31,23.36,28300.0,23.31,23.37,23.31,23.36,28300.0
2005-11-04 11:50:00,23.37,23.39,23.37,23.37,9000.0,23.37,23.39,23.37,23.37,9000.0
2005-11-04 11:55:00,23.37,23.4,23.35,23.39,29100.0,23.37,23.4,23.35,23.39,29100.0
2005-11-04 12:00:00,23.39,23.39,23.31,23.34,10700.0,23.39,23.39,23.31,23.34,10700.0
2005-11-04 12:05:00,23.35,23.4,23.35,23.35,3300.0,23.35,23.4,23.35,23.35,3300.0
2005-11-04 12:10:00,23.38,23.38,23.32,23.34,16900.0,23.38,23.38,23.32,23.34,16900.0
2005-11-04 12:15:00,23.35,23.35,23.3,23.33,5800.0,23.35,23.35,23.3,23.33,5800.0
2005-11-04 12:20:00,23.33,23.35,23.32,23.35,15100.0,23.33,23.35,23.32,23.35,15100.0
2005-11-04 12:25:00,23.34,23.35,23.3,23.31,25000.0,23.34,23.35,23.3,23.31,25000.0
2005-11-04 12:30:00,23.32,23.32,23.19,23.27,35600.0,23.32,23.32,23.19,23.27,35600.0
2005-11-04 12:35:00,23.27,23.37,23.27,23.34,2900.0,23.27,23.37,23.27,23.34,2900.0
2005-11-04 12:40:00,23.3,23.3,23.2,23.21,47400.0,23.3,23.3,23.2,23.21,47400.0
2005-11-04 12:45:00,23.21,23.24,23.16,23.17,6000.0,23.21,23.24,23.16,23.17,6000.0
2005-11-04 12:50:00,23.21,23.25,23.18,23.23,19400.0,23.21,23.25,23.18,23.23,19400.0
2005-11-04 12:55:00,23.23,23.31,23.22,23.23,16900.0,23.23,23.31,23.22,23.23,16900.0
2005-11-04 13:00:00,23.28,23.33,23.21,23.28,4600.0,23.28,23.33,23.21,23.28,4600.0
2005-11-04 13:05:00,23.29,23.29,23.25,23.26,1100.0,23.29,23.29,23.25,23.26,1100.0
2005-11-04 13:10:00,23.27,23.28,23.22,23.26,2100.0,23.27,23.28,23.22,23.26,2100.0
2005-11-04 13:15:00,23.26,23.27,23.21,23.21,5200.0,23.26,23.27,23.21,23.21,5200.0
2005-11-04 13:20:00,23.21,23.23,23.15,23.15,7700.0,23.21,23.23,23.15,23.15,7700.0
2005-11-04 13:25:00,23.19,23.27,23.19,23.25,14300.0,23.19,23.27,23.19,23.25,14300.0
2005-11-04 13:30:00,23.25,23.25,23.21,23.21,6100.0,23.25,23.25,23.21,23.21,6100.0
2005-11-04 13:35:00,23.24,23.26,23.2,23.21,6100.0,23.24,23.26,23.2,23.21,6100.0
2005-11-04 13:40:00,23.2,23.22,23.14,23.14,13300.0,23.2,23.22,23.14,23.14,13300.0
2005-11-04 13:45:00,23.17,23.22,23.17,23.22,3000.0,23.17,23.22,23.17,23.22,3000.0
2005-11-04 13:50:00,23.18,23.21,23.18,23.21,3600.0,23.18,23.21,23.18,23.21,3600.0
2005-11-04 13:55:00,23.21,23.27,23.18,23.22,18700.0,23.21,23.27,23.18,23.22,18700.0
2005-11-04 14:00:00,23.19,23.23,23.18,23.23,7000.0,23.19,23.23,23.18,23.23,7000.0
2005-11-04 14:05:00,23.24,23.28,23.23,23.27,5700.0,23.24,23.28,23.23,23.27,5700.0
2005-11-04 14:10:00,23.26,23.28,23.21,23.21,5700.0,23.26,23.28,23.21,23.21,5700.0
2005-11-04 14:15:00,23.22,23.33,23.22,23.29,7600.0,23.22,23.33,23.22,23.29,7600.0
2005-11-04 14:20:00,23.29,23.47,23.24,23.43,16700.0,23.29,23.47,23.24,23.43,16700.0
2005-11-04 14:25:00,23.4,23.46,23.4,23.46,3800.0,23.4,23.46,23.4,23.46,3800.0
2005-11-04 14:30:00,23.43,23.46,23.4,23.46,4400.0,23.43,23.46,23.4,23.46,4400.0
2005-11-04 14:35:00,23.46,23.53,23.43,23.5,5100.0,23.46,23.53,23.43,23.5,5100.0
2005-11-04 14:40:00,23.49,23.51,23.45,23.49,5700.0,23.49,23.51,23.45,23.49,5700.0
2005-11-04 14:45:00,23.47,23.49,23.33,23.39,8800.0,23.47,23.49,23.33,23.39,8800.0
2005-11-04 14:50:00,23.36,23.48,23.36,23.42,5400.0,23.36,23.48,23.36,23.42,5400.0
2005-11-04 14:55:00,23.43,23.47,23.42,23.45,3300.0,23.43,23.47,23.42,23.45,3300.0
2005-11-04 15:00:00,23.43,23.47,23.42,23.43,9000.0,23.43,23.47,23.42,23.43,9000.0
2005-11-04 15:05:00,23.42,23.46,23.36,23.41,7500.0,23.42,23.46,23.36,23.41,7500.0
2005-11-04 15:10:00,23.42,23.53,23.42,23.52,15700.0,23.42,23.53,23.42,23.52,15700.0
2005-11-04 15:15:00,23.52,23.53,23.49,23.52,5300.0,23.52,23.53,23.49,23.52,5300.0
2005-11-04 15:20:00,23.53,23.65,23.5,23.59,28600.0,23.53,23.65,23.5,23.59,28600.0
2005-11-04 15:25:00,23.59,23.61,23.52,23.53,29700.0,23.59,23.61,23.52,23.53,29700.0
2005-11-04 15:30:00,23.54,23.59,23.52,23.59,6500.0,23.54,23.59,23.52,23.59,6500.0
2005-11-04 15:35:00,23.57,23.7,23.57,23.68,17300.0,23.57,23.7,23.57,23.68,17300.0
2005-11-04 15:40:00,23.69,23.8,23.69,23.74,25500.0,23.69,23.8,23.69,23.74,25500.0
2005-11-04 15:45:00,23.75,23.8,23.7,23.76,9800.0,23.75,23.8,23.7,23.76,9800.0
2005-11-04 15:50:00,23.77,23.93,23.76,23.78,37700.0,23.77,23.93,23.76,23.78,37700.0
2005-11-04 15:55:00,23.78,23.87,23.78,23.87,30200.0,23.78,23.87,23.78,23.87,30200.0
2005-11-07 09:30:00,24.02,24.48,23.95,24.48,24100.0,24.02,24.48,23.95,24.48,24100.0
2005-11-07 09:35:00,24.38,24.45,24.3,24.3,21100.0,24.38,24.45,24.3,24.3,21100.0
2005-11-07 09:40:00,24.3,24.36,24.16,24.16,12800.0,24.3,24.36,24.16,24.16,12800.0
2005-11-07 09:45:00,24.16,24.25,24.05,24.1,16200.0,24.16,24.25,24.05,24.1,16200.0
2005-11-07 09:50:00,24.1,24.18,24.09,24.18,10800.0,24.1,24.18,24.09,24.18,10800.0
2005-11-07 09:55:00,24.14,24.19,24.14,24.19,7000.0,24.14,24.19,24.14,24.19,7000.0
2005-11-07 10:00:00,24.19,24.2,24.17,24.2,7800.0,24.19,24.2,24.17,24.2,7800.0
2005-11-07 10:05:00,24.22,24.35,24.2,24.26,17100.0,24.22,24.35,24.2,24.26,17100.0
2005-11-07 10:10:00,24.31,24.32,24.26,24.27,31000.0,24.31,24.32,24.26,24.27,31000.0
2005-11-07 10:15:00,24.26,24.3,24.26,24.27,19200.0,24.26,24.3,24.26,24.27,19200.0
2005-11-07 10:20:00,24.27,24.32,24.26,24.27,29500.0,24.27,24.32,24.26,24.27,29500.0
2005-11-07 10:25:00,24.26,24.3,24.26,24.27,34300.0,24.26,24.3,24.26,24.27,34300.0
2005-11-07 10:30:00,24.27,24.27,24.14,24.17,41000.0,24.27,24.27,24.14,24.17,41000.0
2005-11-07 10:35:00,24.17,24.2,24.17,24.18,12200.0,24.17,24.2,24.17,24.18,12200.0
2005-11-07 10:40:00,24.18,24.18,24.13,24.16,8000.0,24.18,24.18,24.13,24.16,8000.0
2005-11-07 10:45:00,24.16,24.21,24.15,24.19,16000.0,24.16,24.21,24.15,24.19,16000.0
2005-11-07 10:50:00,24.19,24.25,24.19,24.25,15100.0,24.19,24.25,24.19,24.25,15100.0
2005-11-07 10:55:00,24.24,24.27,24.23,24.24,11800.0,24.24,24.27,24.23,24.24,11800.0
2005-11-07 11:00:00,24.24,24.24,24.19,24.19,137600.0,24.24,24.24,24.19,24.19,137600.0
2005-11-07 11:05:00,24.21,24.22,24.12,24.17,10500.0,24.21,24.22,24.12,24.17,10500.0
2005-11-07 11:10:00,24.18,24.2,24.1,24.16,5300.0,24.18,24.2,24.1,24.16,5300.0
2005-11-07 11:15:00,24.19,24.21,24.15,24.15,11000.0,24.19,24.21,24.15,24.15,11000.0
2005-11-07 11:20:00,24.17,24.17,24.11,24.13,6400.0,24.17,24.17,24.11,24.13,6400.0
2005-11-07 11:25:00,24.13,24.13,23.97,23.98,13200.0,24.13,24.13,23.97,23.98,13200.0
2005-11-07 11:30:00,23.98,24.14,23.92,24.14,19800.0,23.98,24.14,23.92,24.14,19800.0
2005-11-07 11:35:00,24.17,24.2,24.08,24.09,8800.0,24.17,24.2,24.08,24.09,8800.0
2005-11-07 11:40:00,24.15,24.15,24.05,24.08,4500.0,24.15,24.15,24.05,24.08,4500.0
2005-11-07 11:45:00,24.04,24.08,23.97,23.97,4800.0,24.04,24.08,23.97,23.97,4800.0
2005-11-07 11:50:00,23.97,23.99,23.97,23.98,1100.0,23.97,23.99,23.97,23.98,1100.0
2005-11-07 11:55:00,23.97,24.0,23.96,24.0,31200.0,23.97,24.0,23.96,24.0,31200.0
2005-11-07 12:00:00,23.97,24.02,23.97,24.01,10600.0,23.97,24.02,23.97,24.01,10600.0
2005-11-07 12:05:00,24.0,24.04,23.98,23.98,10700.0,24.0,24.04,23.98,23.98,10700.0
2005-11-07 12:10:00,23.98,24.02,23.98,24.0,6700.0,23.98,24.02,23.98,24.0,6700.0
2005-11-07 12:15:00,24.06,24.06,23.99,24.03,4800.0,24.06,24.06,23.99,24.03,4800.0
2005-11-07 12:20:00,24.0,24.06,24.0,24.02,5400.0,24.0,24.06,24.0,24.02,5400.0
2005-11-07 12:25:00,24.04,24.04,24.0,24.04,3200.0,24.04,24.04,24.0,24.04,3200.0
2005-11-07 12:30:00,24.07,24.1,24.06,24.06,1800.0,24.07,24.1,24.06,24.06,1800.0
2005-11-07 12:35:00,24.06,24.06,24.0,24.0,6300.0,24.06,24.06,24.0,24.0,6300.0
2005-11-07 12:40:00,24.02,24.17,24.02,24.17,11400.0,24.02,24.17,24.02,24.17,11400.0
2005-11-07 12:45:00,24.16,24.23,24.11,24.18,13300.0,24.16,24.23,24.11,24.18,13300.0
2005-11-07 12:50:00,24.2,24.21,24.18,24.2,20100.0,24.2,24.21,24.18,24.2,20100.0
2005-11-07 12:55:00,24.2,24.21,24.17,24.17,18500.0,24.2,24.21,24.17,24.17,18500.0
2005-11-07 13:00:00,24.17,24.17,24.15,24.15,7500.0,24.17,24.17,24.15,24.15,7500.0
2005-11-07 13:05:00,24.16,24.16,24.11,24.12,8300.0,24.16,24.16,24.11,24.12,8300.0
2005-11-07 13:10:00,24.14,24.19,24.13,24.14,6400.0,24.14,24.19,24.13,24.14,6400.0
2005-11-07 13:15:00,24.16,24.17,24.12,24.13,6200.0,24.16,24.17,24.12,24.13,6200.0
2005-11-07 13:20:00,24.13,24.17,24.11,24.17,5900.0,24.13,24.17,24.11,24.17,5900.0
2005-11-07 13:25:00,24.14,24.15,24.13,24.15,5200.0,24.14,24.15,24.13,24.15,5200.0
2005-11-07 13:30:00,24.17,24.19,24.16,24.16,2800.0,24.17,24.19,24.16,24.16,2800.0
2005-11-07 13:35:00,24.18,24.19,24.18,24.19,600.0,24.18,24.19,24.18,24.19,600.0
2005-11-07 13:40:00,24.19,24.19,24.11,24.11,7300.0,24.19,24.19,24.11,24.11,7300.0
2005-11-07 13:45:00,24.11,24.15,24.11,24.11,9700.0,24.11,24.15,24.11,24.11,9700.0
2005-11-07 13:50:00,24.11,24.16,24.1,24.12,5100.0,24.11,24.16,24.1,24.12,5100.0
2005-11-07 13:55:00,24.12,24.15,24.08,24.08,3900.0,24.12,24.15,24.08,24.08,3900.0
2005-11-07 14:00:00,24.08,24.08,24.0,24.02,10700.0,24.08,24.08,24.0,24.02,10700.0
2005-11-07 14:05:00,24.06,24.13,24.0,24.01,14800.0,24.06,24.13,24.0,24.01,14800.0
2005-11-07 14:10:00,24.01,24.16,24.0,24.11,4500.0,24.01,24.16,24.0,24.11,4500.0
2005-11-07 14:15:00,24.11,24.16,24.06,24.13,19200.0,24.11,24.16,24.06,24.13,19200.0
2005-11-07 14:20:00,24.15,24.17,24.12,24.13,11200.0,24.15,24.17,24.12,24.13,11200.0
2005-11-07 14:25:00,24.13,24.19,24.07,24.19,22500.0,24.13,24.19,24.07,24.19,22500.0
2005-11-07 14:30:00,24.19,24.25,24.19,24.21,23000.0,24.19,24.25,24.19,24.21,23000.0
2005-11-07 14:35:00,24.21,24.23,24.2,24.21,13200.0,24.21,24.23,24.2,24.21,13200.0
2005-11-07 14:40:00,24.21,24.33,24.21,24.3,54100.0,24.21,24.33,24.21,24.3,54100.0
2005-11-07 14:45:00,24.32,24.34,24.2,24.21,17100.0,24.32,24.34,24.2,24.21,17100.0
2005-11-07 14:50:00,24.21,24.24,24.2,24.2,17100.0,24.21,24.24,24.2,24.2,17100.0
2005-11-07 14:55:00,24.2,24.27,24.19,24.27,10500.0,24.2,24.27,24.19,24.27,10500.0
2005-11-07 15:00:00,24.3,24.3,24.19,24.24,21300.0,24.3,24.3,24.19,24.24,21300.0
2005-11-07 15:05:00,24.25,24.28,24.17,24.27,12900.0,24.25,24.28,24.17,24.27,12900.0
2005-11-07 15:10:00,24.26,24.3,24.24,24.25,17800.0,24.26,24.3,24.24,24.25,17800.0
2005-11-07 15:15:00,24.26,24.28,24.23,24.23,16600.0,24.26,24.28,24.23,24.23,16600.0
2005-11-07 15:20:00,24.23,24.27,24.2,24.27,21400.0,24.23,24.27,24.2,24.27,21400.0
2005-11-07 15:25:00,24.27,24.27,24.2,24.2,11900.0,24.27,24.27,24.2,24.2,11900.0
2005-11-07 15:30:00,24.2,24.3,24.2,24.26,21600.0,24.2,24.3,24.2,24.26,21600.0
2005-11-07 15:35:00,24.26,24.28,24.25,24.26,45600.0,24.26,24.28,24.25,24.26,45600.0
2005-11-07 15:40:00,24.27,24.35,24.26,24.34,41700.0,24.27,24.35,24.26,24.34,41700.0
2005-11-07 15:45:00,24.33,24.4,24.33,24.38,24100.0,24.33,24.4,24.33,24.38,24100.0
2005-11-07 15:50:00,24.38,24.45,24.38,24.43,33900.0,24.38,24.45,24.38,24.43,33900.0
2005-11-07 15:55:00,24.41,24.5,24.41,24.48,64700.0,24.41,24.5,24.41,24.48,64700.0
2005-11-08 09:30:00,24.49,24.5,24.32,24.5,27900.0,24.49,24.5,24.32,24.5,27900.0
2005-11-08 09:35:00,24.5,24.7,24.5,24.55,35800.0,24.5,24.7,24.5,24.55,35800.0
2005-11-08 09:40:00,24.53,24.55,24.46,24.48,6900.0,24.53,24.55,24.46,24.48,6900.0
2005-11-08 09:45:00,24.46,24.53,24.4,24.42,10500.0,24.46,24.53,24.4,24.42,10500.0
2005-11-08 09:50:00,24.42,24.53,24.38,24.48,31700.0,24.42,24.53,24.38,24.48,31700.0
2005-11-08 09:55:00,24.48,24.5,24.35,24.38,9500.0,24.48,24.5,24.35,24.38,9500.0
2005-11-08 10:00:00,24.37,24.38,24.32,24.35,9800.0,24.37,24.38,24.32,24.35,9800.0
2005-11-08 10:05:00,24.35,24.36,24.25,24.25,28900.0,24.35,24.36,24.25,24.25,28900.0
2005-11-08 10:10:00,24.24,24.27,24.08,24.15,21400.0,24.24,24.27,24.08,24.15,21400.0
2005-11-08 10:15:00,24.15,24.22,24.1,24.2,20400.0,24.15,24.22,24.1,24.2,20400.0
2005-11-08 10:20:00,24.2,24.25,24.2,24.25,39200.0,24.2,24.25,24.2,24.25,39200.0
2005-11-08 10:25:00,24.24,24.35,24.21,24.35,11400.0,24.24,24.35,24.21,24.35,11400.0
2005-11-08 10:30:00,24.35,24.69,24.35,24.49,49100.0,24.35,24.69,24.35,24.49,49100.0
2005-11-08 10:35:00,24.46,24.53,24.31,24.39,24700.0,24.46,24.53,24.31,24.39,24700.0
2005-11-08 10:40:00,24.43,24.53,24.43,24.45,13200.0,24.43,24.53,24.43,24.45,13200.0
2005-11-08 10:45:00,24.45,24.52,24.45,24.5,23200.0,24.45,24.52,24.45,24.5,23200.0
2005-11-08 10:50:00,24.52,24.52,24.45,24.5,7500.0,24.52,24.52,24.45,24.5,7500.0
2005-11-08 10:55:00,24.48,24.48,24.39,24.41,7500.0,24.48,24.48,24.39,24.41,7500.0
2005-11-08 11:00:00,24.41,24.55,24.41,24.45,12100.0,24.41,24.55,24.41,24.45,12100.0
2005-11-08 11:05:00,24.44,24.46,24.39,24.46,9900.0,24.44,24.46,24.39,24.46,9900.0
2005-11-08 11:10:00,24.5,24.55,24.33,24.5,18300.0,24.5,24.55,24.33,24.5,18300.0
2005-11-08 11:15:00,24.5,24.55,24.48,24.53,18700.0,24.5,24.55,24.48,24.53,18700.0
2005-11-08 11:20:00,24.55,24.6,24.52,24.56,14900.0,24.55,24.6,24.52,24.56,14900.0
2005-11-08 11:25:00,24.56,24.6,24.55,24.57,6900.0,24.56,24.6,24.55,24.57,6900.0
2005-11-08 11:30:00,24.55,24.58,24.53,24.53,13800.0,24.55,24.58,24.53,24.53,13800.0
2005-11-08 11:35:00,24.56,24.59,24.52,24.58,8600.0,24.56,24.59,24.52,24.58,8600.0
2005-11-08 11:40:00,24.53,24.66,24.53,24.66,18600.0,24.53,24.66,24.53,24.66,18600.0
2005-11-08 11:45:00,24.65,24.68,24.62,24.68,13000.0,24.65,24.68,24.62,24.68,13000.0
2005-11-08 11:50:00,24.68,24.72,24.58,24.58,24500.0,24.68,24.72,24.58,24.58,24500.0
2005-11-08 11:55:00,24.58,24.58,24.53,24.54,3300.0,24.58,24.58,24.53,24.54,3300.0
2005-11-08 12:00:00,24.54,24.55,24.46,24.46,25400.0,24.54,24.55,24.46,24.46,25400.0
2005-11-08 12:05:00,24.47,24.55,24.45,24.46,35500.0,24.47,24.55,24.45,24.46,35500.0
2005-11-08 12:10:00,24.45,24.46,24.36,24.36,15800.0,24.45,24.46,24.36,24.36,15800.0
2005-11-08 12:15:00,24.37,24.4,24.3,24.3,17400.0,24.37,24.4,24.3,24.3,17400.0
2005-11-08 12:20:00,24.3,24.31,24.15,24.27,31100.0,24.3,24.31,24.15,24.27,31100.0
2005-11-08 12:25:00,24.34,24.4,24.3,24.3,20600.0,24.34,24.4,24.3,24.3,20600.0
2005-11-08 12:30:00,24.31,24.38,24.31,24.31,14200.0,24.31,24.38,24.31,24.31,14200.0
2005-11-08 12:35:00,24.33,24.33,24.23,24.25,19300.0,24.33,24.33,24.23,24.25,19300.0
2005-11-08 12:40:00,24.25,24.26,24.2,24.2,8900.0,24.25,24.26,24.2,24.2,8900.0
2005-11-08 12:45:00,24.21,24.35,24.2,24.34,9500.0,24.21,24.35,24.2,24.34,9500.0
2005-11-08 12:50:00,24.3,24.3,24.14,24.15,4800.0,24.3,24.3,24.14,24.15,4800.0
2005-11-08 12:55:00,24.18,24.24,24.18,24.19,8800.0,24.18,24.24,24.18,24.19,8800.0
2005-11-08 13:00:00,24.21,24.28,24.17,24.23,8800.0,24.21,24.28,24.17,24.23,8800.0
2005-11-08 13:05:00,24.25,24.29,24.2,24.2,9000.0,24.25,24.29,24.2,24.2,9000.0
2005-11-08 13:10:00,24.2,24.26,24.2,24.25,10900.0,24.2,24.26,24.2,24.25,10900.0
2005-11-08 13:15:00,24.26,24.3,24.24,24.28,8900.0,24.26,24.3,24.24,24.28,8900.0
2005-11-08 13:20:00,24.3,24.3,24.27,24.29,2700.0,24.3,24.3,24.27,24.29,2700.0
2005-11-08 13:25:00,24.29,24.36,24.29,24.34,10300.0,24.29,24.36,24.29,24.34,10300.0
2005-11-08 13:30:00,24.35,24.39,24.32,24.32,5900.0,24.35,24.39,24.32,24.32,5900.0
2005-11-08 13:35:00,24.32,24.33,24.29,24.32,5100.0,24.32,24.33,24.29,24.32,5100.0
2005-11-08 13:40:00,24.32,24.32,24.29,24.3,9900.0,24.32,24.32,24.29,24.3,9900.0
2005-11-08 13:45:00,24.3,24.3,24.28,24.28,6600.0,24.3,24.3,24.28,24.28,6600.0
2005-11-08 13:50:00,24.27,24.27,24.2,24.25,23500.0,24.27,24.27,24.2,24.25,23500.0
2005-11-08 13:55:00,24.24,24.34,24.23,24.3,14300.0,24.24,24.34,24.23,24.3,14300.0
2005-11-08 14:00:00,24.3,24.31,24.27,24.27,2500.0,24.3,24.31,24.27,24.27,2500.0
2005-11-08 14:05:00,24.29,24.35,24.28,24.31,10900.0,24.29,24.35,24.28,24.31,10900.0
2005-11-08 14:10:00,24.32,24.32,24.2,24.3,15400.0,24.32,24.32,24.2,24.3,15400.0
2005-11-08 14:15:00,24.3,24.32,24.25,24.26,10600.0,24.3,24.32,24.25,24.26,10600.0
2005-11-08 14:20:00,24.25,24.25,24.18,24.18,3300.0,24.25,24.25,24.18,24.18,3300.0
2005-11-08 14:25:00,24.17,24.19,24.13,24.15,20900.0,24.17,24.19,24.13,24.15,20900.0
2005-11-08 14:30:00,24.14,24.15,24.1,24.14,25400.0,24.14,24.15,24.1,24.14,25400.0
2005-11-08 14:35:00,24.14,24.2,24.1,24.2,8100.0,24.14,24.2,24.1,24.2,8100.0
2005-11-08 14:40:00,24.2,24.21,24.2,24.21,1400.0,24.2,24.21,24.2,24.21,1400.0
2005-11-08 14:45:00,24.2,24.22,24.2,24.21,17200.0,24.2,24.22,24.2,24.21,17200.0
2005-11-08 14:50:00,24.21,24.21,24.19,24.2,11400.0,24.21,24.21,24.19,24.2,11400.0
2005-11-08 14:55:00,24.21,24.21,24.19,24.21,18200.0,24.21,24.21,24.19,24.21,18200.0
2005-11-08 15:00:00,24.2,24.32,24.16,24.19,13600.0,24.2,24.32,24.16,24.19,13600.0
2005-11-08 15:05:00,24.15,24.18,24.15,24.18,9700.0,24.15,24.18,24.15,24.18,9700.0
2005-11-08 15:10:00,24.17,24.3,24.17,24.28,12800.0,24.17,24.3,24.17,24.28,12800.0
2005-11-08 15:15:00,24.3,24.35,24.28,24.35,12000.0,24.3,24.35,24.28,24.35,12000.0
2005-11-08 15:20:00,24.35,24.37,24.35,24.35,9400.0,24.35,24.37,24.35,24.35,9400.0
2005-11-08 15:25:00,24.35,24.46,24.34,24.44,25900.0,24.35,24.46,24.34,24.44,25900.0
2005-11-08 15:30:00,24.44,24.44,24.4,24.43,10500.0,24.44,24.44,24.4,24.43,10500.0
2005-11-08 15:35:00,24.42,24.45,24.41,24.44,19300.0,24.42,24.45,24.41,24.44,19300.0
2005-11-08 15:40:00,24.44,24.47,24.41,24.41,17000.0,24.44,24.47,24.41,24.41,17000.0
2005-11-08 15:45:00,24.41,24.44,24.39,24.41,14500.0,24.41,24.44,24.39,24.41,14500.0
2005-11-08 15:50:00,24.41,24.47,24.41,24.46,37700.0,24.41,24.47,24.41,24.46,37700.0
2005-11-08 15:55:00,24.45,24.58,24.44,24.56,43200.0,24.45,24.58,24.44,24.56,43200.0
2005-11-09 09:30:00,24.74,25.0,24.68,25.0,85000.0,24.74,25.0,24.68,25.0,85000.0
2005-11-09 09:35:00,25.0,25.0,24.76,24.9,42600.0,25.0,25.0,24.76,24.9,42600.0
2005-11-09 09:40:00,24.9,24.9,24.8,24.84,23800.0,24.9,24.9,24.8,24.84,23800.0
2005-11-09 09:45:00,24.81,24.89,24.8,24.89,27500.0,24.81,24.89,24.8,24.89,27500.0
2005-11-09 09:50:00,24.88,24.93,24.8,24.92,33100.0,24.88,24.93,24.8,24.92,33100.0
2005-11-09 09:55:00,24.87,24.96,24.87,24.96,27000.0,24.87,24.96,24.87,24.96,27000.0
2005-11-09 10:00:00,24.97,25.13,24.93,24.98,46500.0,24.97,25.13,24.93,24.98,46500.0
2005-11-09 10:05:00,24.96,24.98,24.8,24.86,85500.0,24.96,24.98,24.8,24.86,85500.0
2005-11-09 10:10:00,24.86,24.86,24.7,24.75,21500.0,24.86,24.86,24.7,24.75,21500.0
2005-11-09 10:15:00,24.75,24.83,24.75,24.82,17900.0,24.75,24.83,24.75,24.82,17900.0
2005-11-09 10:20:00,24.78,24.82,24.73,24.73,37200.0,24.78,24.82,24.73,24.73,37200.0
2005-11-09 10:25:00,24.75,24.88,24.75,24.8,26400.0,24.75,24.88,24.75,24.8,26400.0
2005-11-09 10:30:00,24.79,24.86,24.79,24.84,30500.0,24.79,24.86,24.79,24.84,30500.0
2005-11-09 10:35:00,24.82,24.9,24.82,24.9,35000.0,24.82,24.9,24.82,24.9,35000.0
2005-11-09 10:40:00,24.9,24.93,24.88,24.93,19400.0,24.9,24.93,24.88,24.93,19400.0
2005-11-09 10:45:00,24.93,24.95,24.87,24.9,8000.0,24.93,24.95,24.87,24.9,8000.0
2005-11-09 10:50:00,24.92,24.93,24.85,24.85,16100.0,24.92,24.93,24.85,24.85,16100.0
2005-11-09 10:55:00,24.85,24.87,24.84,24.85,18900.0,24.85,24.87,24.84,24.85,18900.0
2005-11-09 11:00:00,24.85,24.86,24.82,24.84,72500.0,24.85,24.86,24.82,24.84,72500.0
2005-11-09 11:05:00,24.85,24.85,24.74,24.76,27100.0,24.85,24.85,24.74,24.76,27100.0
2005-11-09 11:10:00,24.76,24.76,24.63,24.63,49400.0,24.76,24.76,24.63,24.63,49400.0
2005-11-09 11:15:00,24.62,24.71,24.62,24.69,19900.0,24.62,24.71,24.62,24.69,19900.0
2005-11-09 11:20:00,24.68,24.69,24.64,24.65,15300.0,24.68,24.69,24.64,24.65,15300.0
2005-11-09 11:25:00,24.65,24.72,24.64,24.7,11200.0,24.65,24.72,24.64,24.7,11200.0
2005-11-09 11:30:00,24.71,24.75,24.7,24.71,20900.0,24.71,24.75,24.7,24.71,20900.0
2005-11-09 11:35:00,24.7,24.71,24.69,24.71,20000.0,24.7,24.71,24.69,24.71,20000.0
2005-11-09 11:40:00,24.71,24.77,24.69,24.77,12500.0,24.71,24.77,24.69,24.77,12500.0
2005-11-09 11:45:00,24.77,24.79,24.76,24.78,4900.0,24.77,24.79,24.76,24.78,4900.0
2005-11-09 11:50:00,24.78,24.85,24.78,24.85,8400.0,24.78,24.85,24.78,24.85,8400.0
2005-11-09 11:55:00,24.85,24.85,24.82,24.82,6000.0,24.85,24.85,24.82,24.82,6000.0
2005-11-09 12:00:00,24.83,24.88,24.8,24.81,11400.0,24.83,24.88,24.8,24.81,11400.0
2005-11-09 12:05:00,24.81,24.82,24.75,24.8,18100.0,24.81,24.82,24.75,24.8,18100.0
2005-11-09 12:10:00,24.8,24.9,24.78,24.87,13900.0,24.8,24.9,24.78,24.87,13900.0
2005-11-09 12:15:00,24.89,24.98,24.88,24.96,15900.0,24.89,24.98,24.88,24.96,15900.0
2005-11-09 12:20:00,24.98,25.09,24.97,25.07,41200.0,24.98,25.09,24.97,25.07,41200.0
2005-11-09 12:25:00,25.07,25.08,25.03,25.06,16600.0,25.07,25.08,25.03,25.06,16600.0
2005-11-09 12:30:00,25.04,25.06,25.0,25.03,12000.0,25.04,25.06,25.0,25.03,12000.0
2005-11-09 12:35:00,25.01,25.08,25.01,25.08,9000.0,25.01,25.08,25.01,25.08,9000.0
2005-11-09 12:40:00,25.08,25.08,24.99,25.0,13500.0,25.08,25.08,24.99,25.0,13500.0
2005-11-09 12:45:00,24.99,25.01,24.98,25.01,16400.0,24.99,25.01,24.98,25.01,16400.0
2005-11-09 12:50:00,25.01,25.02,24.97,25.0,18800.0,25.01,25.02,24.97,25.0,18800.0
2005-11-09 12:55:00,24.98,25.0,24.97,24.97,19000.0,24.98,25.0,24.97,24.97,19000.0
2005-11-09 13:00:00,24.99,25.0,24.98,25.0,16100.0,24.99,25.0,24.98,25.0,16100.0
2005-11-09 13:05:00,24.97,24.98,24.96,24.98,4900.0,24.97,24.98,24.96,24.98,4900.0
2005-11-09 13:10:00,24.98,24.99,24.98,24.99,4000.0,24.98,24.99,24.98,24.99,4000.0
2005-11-09 13:15:00,24.99,25.0,24.98,24.99,4700.0,24.99,25.0,24.98,24.99,4700.0
2005-11-09 13:20:00,24.98,24.99,24.96,24.96,2200.0,24.98,24.99,24.96,24.96,2200.0
2005-11-09 13:25:00,24.97,24.97,24.93,24.93,12300.0,24.97,24.97,24.93,24.93,12300.0
2005-11-09 13:30:00,24.96,24.96,24.93,24.96,6600.0,24.96,24.96,24.93,24.96,6600.0
2005-11-09 13:35:00,24.95,25.0,24.93,24.93,14200.0,24.95,25.0,24.93,24.93,14200.0
2005-11-09 13:40:00,24.93,24.94,24.93,24.93,5300.0,24.93,24.94,24.93,24.93,5300.0
2005-11-09 13:45:00,24.92,24.95,24.91,24.95,4300.0,24.92,24.95,24.91,24.95,4300.0
2005-11-09 13:50:00,24.95,25.0,24.94,24.94,12500.0,24.95,25.0,24.94,24.94,12500.0
2005-11-09 13:55:00,24.94,25.0,24.94,24.99,12600.0,24.94,25.0,24.94,24.99,12600.0
2005-11-09 14:00:00,24.99,25.09,24.98,25.08,31900.0,24.99,25.09,24.98,25.08,31900.0
2005-11-09 14:05:00,25.05,25.09,25.05,25.09,7900.0,25.05,25.09,25.05,25.09,7900.0
2005-11-09 14:10:00,25.08,25.09,25.06,25.07,3200.0,25.08,25.09,25.06,25.07,3200.0
2005-11-09 14:15:00,25.07,25.19,25.07,25.17,11500.0,25.07,25.19,25.07,25.17,11500.0
2005-11-09 14:20:00,25.15,25.19,25.09,25.09,6800.0,25.15,25.19,25.09,25.09,6800.0
2005-11-09 14:25:00,25.07,25.1,25.06,25.09,8500.0,25.07,25.1,25.06,25.09,8500.0
2005-11-09 14:30:00,25.09,25.11,25.01,25.05,13900.0,25.09,25.11,25.01,25.05,13900.0
2005-11-09 14:35:00,25.05,25.12,25.04,25.09,3300.0,25.05,25.12,25.04,25.09,3300.0
2005-11-09 14:40:00,25.09,25.15,25.09,25.15,16500.0,25.09,25.15,25.09,25.15,16500.0
2005-11-09 14:45:00,25.16,25.21,25.11,25.14,18800.0,25.16,25.21,25.11,25.14,18800.0
2005-11-09 14:50:00,25.14,25.28,25.12,25.27,27300.0,25.14,25.28,25.12,25.27,27300.0
2005-11-09 14:55:00,25.27,25.39,25.2,25.3,33300.0,25.27,25.39,25.2,25.3,33300.0
2005-11-09 15:00:00,25.31,25.45,25.3,25.45,25600.0,25.31,25.45,25.3,25.45,25600.0
2005-11-09 15:05:00,25.45,25.46,25.38,25.45,42100.0,25.45,25.46,25.38,25.45,42100.0
2005-11-09 15:10:00,25.43,25.46,25.41,25.43,15800.0,25.43,25.46,25.41,25.43,15800.0
2005-11-09 15:15:00,25.44,25.44,25.35,25.35,89300.0,25.44,25.44,25.35,25.35,89300.0
2005-11-09 15:20:00,25.33,25.45,25.3,25.43,38600.0,25.33,25.45,25.3,25.43,38600.0
2005-11-09 15:25:00,25.42,25.65,25.39,25.63,67500.0,25.42,25.65,25.39,25.63,67500.0
2005-11-09 15:30:00,25.62,25.66,25.55,25.63,59700.0,25.62,25.66,25.55,25.63,59700.0
2005-11-09 15:35:00,25.63,25.67,25.6,25.62,99700.0,25.63,25.67,25.6,25.62,99700.0
2005-11-09 15:40:00,25.62,25.7,25.61,25.66,55700.0,25.62,25.7,25.61,25.66,55700.0
2005-11-09 15:45:00,25.66,25.7,25.66,25.68,69700.0,25.66,25.7,25.66,25.68,69700.0
2005-11-09 15:50:00,25.67,25.7,25.64,25.65,89800.0,25.67,25.7,25.64,25.65,89800.0
2005-11-09 15:55:00,25.66,25.69,25.55,25.58,130900.0,25.66,25.69,25.55,25.58,130900.0
2005-11-10 09:30:00,25.57,25.86,25.54,25.6,68900.0,25.57,25.86,25.54,25.6,68900.0
2005-11-10 09:35:00,25.6,25.6,25.54,25.56,11900.0,25.6,25.6,25.54,25.56,11900.0
2005-11-10 09:40:00,25.56,25.6,25.43,25.58,23600.0,25.56,25.6,25.43,25.58,23600.0
2005-11-10 09:45:00,25.6,25.6,25.5,25.55,25300.0,25.6,25.6,25.5,25.55,25300.0
2005-11-10 09:50:00,25.56,25.57,25.4,25.45,17800.0,25.56,25.57,25.4,25.45,17800.0
2005-11-10 09:55:00,25.46,25.55,25.4,25.41,14700.0,25.46,25.55,25.4,25.41,14700.0
2005-11-10 10:00:00,25.41,25.46,25.37,25.37,15900.0,25.41,25.46,25.37,25.37,15900.0
2005-11-10 10:05:00,25.37,25.43,25.3,25.34,29500.0,25.37,25.43,25.3,25.34,29500.0
2005-11-10 10:10:00,25.36,25.36,25.27,25.28,45200.0,25.36,25.36,25.27,25.28,45200.0
2005-11-10 10:15:00,25.28,25.29,25.18,25.26,37900.0,25.28,25.29,25.18,25.26,37900.0
2005-11-10 10:20:00,25.26,25.31,25.23,25.31,14900.0,25.26,25.31,25.23,25.31,14900.0
2005-11-10 10:25:00,25.28,25.29,25.05,25.06,22600.0,25.28,25.29,25.05,25.06,22600.0
2005-11-10 10:30:00,25.1,25.14,25.02,25.04,12100.0,25.1,25.14,25.02,25.04,12100.0
2005-11-10 10:35:00,25.02,25.05,24.98,24.98,26400.0,25.02,25.05,24.98,24.98,26400.0
2005-11-10 10:40:00,24.98,25.0,24.9,24.97,16900.0,24.98,25.0,24.9,24.97,16900.0
2005-11-10 10:45:00,24.97,25.0,24.94,25.0,14200.0,24.97,25.0,24.94,25.0,14200.0
2005-11-10 10:50:00,24.99,25.05,24.99,25.05,28200.0,24.99,25.05,24.99,25.05,28200.0
2005-11-10 10:55:00,25.04,25.09,25.02,25.07,21600.0,25.04,25.09,25.02,25.07,21600.0
2005-11-10 11:00:00,25.07,25.18,25.06,25.06,25000.0,25.07,25.18,25.06,25.06,25000.0
2005-11-10 11:05:00,25.06,25.09,25.0,25.02,33800.0,25.06,25.09,25.0,25.02,33800.0
2005-11-10 11:10:00,25.02,25.05,24.99,25.02,23000.0,25.02,25.05,24.99,25.02,23000.0
2005-11-10 11:15:00,25.02,25.04,25.01,25.01,35000.0,25.02,25.04,25.01,25.01,35000.0
2005-11-10 11:20:00,25.01,25.05,24.99,25.04,38800.0,25.01,25.05,24.99,25.04,38800.0
2005-11-10 11:25:00,25.06,25.06,24.99,25.04,41200.0,25.06,25.06,24.99,25.04,41200.0
2005-11-10 11:30:00,25.01,25.03,24.98,24.99,11500.0,25.01,25.03,24.98,24.99,11500.0
2005-11-10 11:35:00,25.0,25.0,24.95,24.95,20100.0,25.0,25.0,24.95,24.95,20100.0
2005-11-10 11:40:00,24.96,25.0,24.95,25.0,10400.0,24.96,25.0,24.95,25.0,10400.0
2005-11-10 11:45:00,25.0,25.1,25.0,25.0,12300.0,25.0,25.1,25.0,25.0,12300.0
2005-11-10 11:50:00,25.01,25.11,25.01,25.08,9200.0,25.01,25.11,25.01,25.08,9200.0
2005-11-10 11:55:00,25.09,25.2,25.05,25.17,16700.0,25.09,25.2,25.05,25.17,16700.0
2005-11-10 12:00:00,25.12,25.19,25.07,25.11,32600.0,25.12,25.19,25.07,25.11,32600.0
2005-11-10 12:05:00,25.12,25.13,25.09,25.13,19900.0,25.12,25.13,25.09,25.13,19900.0
2005-11-10 12:10:00,25.14,25.25,25.06,25.25,8200.0,25.14,25.25,25.06,25.25,8200.0
2005-11-10 12:15:00,25.24,25.25,25.06,25.07,35800.0,25.24,25.25,25.06,25.07,35800.0
2005-11-10 12:20:00,25.07,25.24,25.06,25.11,30600.0,25.07,25.24,25.06,25.11,30600.0
2005-11-10 12:25:00,25.11,25.19,25.03,25.11,21700.0,25.11,25.19,25.03,25.11,21700.0
2005-11-10 12:30:00,25.08,25.15,25.08,25.1,13000.0,25.08,25.15,25.08,25.1,13000.0
2005-11-10 12:35:00,25.1,25.13,25.05,25.05,22000.0,25.1,25.13,25.05,25.05,22000.0
2005-11-10 12:40:00,25.04,25.05,25.0,25.03,6100.0,25.04,25.05,25.0,25.03,6100.0
2005-11-10 12:45:00,25.04,25.1,25.03,25.1,10400.0,25.04,25.1,25.03,25.1,10400.0
2005-11-10 12:50:00,25.09,25.09,25.05,25.05,17600.0,25.09,25.09,25.05,25.05,17600.0
2005-11-10 12:55:00,25.05,25.1,25.05,25.1,20600.0,25.05,25.1,25.05,25.1,20600.0
2005-11-10 13:00:00,25.07,25.15,25.05,25.13,27900.0,25.07,25.15,25.05,25.13,27900.0
2005-11-10 13:05:00,25.15,25.22,25.11,25.14,11400.0,25.15,25.22,25.11,25.14,11400.0
2005-11-10 13:10:00,25.16,25.22,25.1,25.14,13900.0,25.16,25.22,25.1,25.14,13900.0
2005-11-10 13:15:00,25.18,25.18,25.07,25.1,18400.0,25.18,25.18,25.07,25.1,18400.0
2005-11-10 13:20:00,25.1,25.11,25.07,25.08,8900.0,25.1,25.11,25.07,25.08,8900.0
2005-11-10 13:25:00,25.09,25.2,25.09,25.15,27400.0,25.09,25.2,25.09,25.15,27400.0
2005-11-10 13:30:00,25.15,25.2,25.13,25.13,12000.0,25.15,25.2,25.13,25.13,12000.0
2005-11-10 13:35:00,25.11,25.14,25.05,25.14,5300.0,25.11,25.14,25.05,25.14,5300.0
2005-11-10 13:40:00,25.14,25.16,25.12,25.15,21600.0,25.14,25.16,25.12,25.15,21600.0
2005-11-10 13:45:00,25.15,25.19,25.15,25.19,6400.0,25.15,25.19,25.15,25.19,6400.0
2005-11-10 13:50:00,25.2,25.3,25.18,25.25,42000.0,25.2,25.3,25.18,25.25,42000.0
2005-11-10 13:55:00,25.3,25.35,25.27,25.34,26200.0,25.3,25.35,25.27,25.34,26200.0
2005-11-10 14:00:00,25.34,25.35,25.26,25.26,16000.0,25.34,25.35,25.26,25.26,16000.0
2005-11-10 14:05:00,25.31,25.31,25.25,25.26,49400.0,25.31,25.31,25.25,25.26,49400.0
2005-11-10 14:10:00,25.27,25.3,25.27,25.27,4500.0,25.27,25.3,25.27,25.27,4500.0
2005-11-10 14:15:00,25.27,25.28,25.24,25.24,6900.0,25.27,25.28,25.24,25.24,6900.0
2005-11-10 14:20:00,25.23,25.25,25.1,25.16,8700.0,25.23,25.25,25.1,25.16,8700.0
2005-11-10 14:25:00,25.16,25.25,25.15,25.19,9000.0,25.16,25.25,25.15,25.19,9000.0
2005-11-10 14:30:00,25.23,25.25,25.16,25.16,28400.0,25.23,25.25,25.16,25.16,28400.0
2005-11-10 14:35:00,25.19,25.2,25.11,25.19,11600.0,25.19,25.2,25.11,25.19,11600.0
2005-11-10 14:40:00,25.17,25.19,25.11,25.14,10600.0,25.17,25.19,25.11,25.14,10600.0
2005-11-10 14:45:00,25.12,25.14,25.1,25.13,4000.0,25.12,25.14,25.1,25.13,4000.0
2005-11-10 14:50:00,25.13,25.2,25.13,25.2,9400.0,25.13,25.2,25.13,25.2,9400.0
2005-11-10 14:55:00,25.2,25.28,25.19,25.28,18500.0,25.2,25.28,25.19,25.28,18500.0
2005-11-10 15:00:00,25.26,25.28,25.24,25.27,12400.0,25.26,25.28,25.24,25.27,12400.0
2005-11-10 15:05:00,25.26,25.27,25.22,25.22,16500.0,25.26,25.27,25.22,25.22,16500.0
2005-11-10 15:10:00,25.21,25.21,25.17,25.19,11500.0,25.21,25.21,25.17,25.19,11500.0
2005-11-10 15:15:00,25.19,25.26,25.19,25.25,56600.0,25.19,25.26,25.19,25.25,56600.0
2005-11-10 15:20:00,25.24,25.26,25.23,25.25,16200.0,25.24,25.26,25.23,25.25,16200.0
2005-11-10 15:25:00,25.25,25.34,25.24,25.34,20300.0,25.25,25.34,25.24,25.34,20300.0
2005-11-10 15:30:00,25.35,25.43,25.31,25.31,16400.0,25.35,25.43,25.31,25.31,16400.0
2005-11-10 15:35:00,25.31,25.39,25.31,25.34,18000.0,25.31,25.39,25.31,25.34,18000.0
2005-11-10 15:40:00,25.35,25.46,25.34,25.46,32300.0,25.35,25.46,25.34,25.46,32300.0
2005-11-10 15:45:00,25.45,25.48,25.42,25.44,60100.0,25.45,25.48,25.42,25.44,60100.0
2005-11-10 15:50:00,25.44,25.57,25.44,25.56,111100.0,25.44,25.57,25.44,25.56,111100.0
2005-11-10 15:55:00,25.55,25.61,25.54,25.6,100000.0,25.55,25.61,25.54,25.6,100000.0
2005-11-11 09:30:00,26.0,26.0,25.82,25.85,33000.0,26.0,26.0,25.82,25.85,33000.0
2005-11-11 09:35:00,25.85,25.85,25.71,25.78,17900.0,25.85,25.85,25.71,25.78,17900.0
2005-11-11 09:40:00,25.77,25.87,25.76,25.81,43500.0,25.77,25.87,25.76,25.81,43500.0
2005-11-11 09:45:00,25.82,25.86,25.81,25.84,32300.0,25.82,25.86,25.81,25.84,32300.0
2005-11-11 09:50:00,25.84,25.84,25.76,25.76,38300.0,25.84,25.84,25.76,25.76,38300.0
2005-11-11 09:55:00,25.77,25.87,25.76,25.81,22200.0,25.77,25.87,25.76,25.81,22200.0
2005-11-11 10:00:00,25.8,25.85,25.76,25.77,71900.0,25.8,25.85,25.76,25.77,71900.0
2005-11-11 10:05:00,25.77,25.79,25.76,25.79,22200.0,25.77,25.79,25.76,25.79,22200.0
2005-11-11 10:10:00,25.78,25.81,25.75,25.75,46400.0,25.78,25.81,25.75,25.75,46400.0
2005-11-11 10:15:00,25.78,25.82,25.77,25.8,22400.0,25.78,25.82,25.77,25.8,22400.0
2005-11-11 10:20:00,25.79,25.81,25.75,25.79,27600.0,25.79,25.81,25.75,25.79,27600.0
2005-11-11 10:25:00,25.76,25.79,25.75,25.79,7500.0,25.76,25.79,25.75,25.79,7500.0
2005-11-11 10:30:00,25.76,25.8,25.5,25.5,31200.0,25.76,25.8,25.5,25.5,31200.0
2005-11-11 10:35:00,25.5,25.61,25.21,25.54,75400.0,25.5,25.61,25.21,25.54,75400.0
2005-11-11 10:40:00,25.52,25.55,25.46,25.53,41800.0,25.52,25.55,25.46,25.53,41800.0
2005-11-11 10:45:00,25.51,25.54,25.51,25.51,49600.0,25.51,25.54,25.51,25.51,49600.0
2005-11-11 10:50:00,25.51,25.53,25.5,25.52,17500.0,25.51,25.53,25.5,25.52,17500.0
2005-11-11 10:55:00,25.52,25.55,25.5,25.55,11800.0,25.52,25.55,25.5,25.55,11800.0
2005-11-11 11:00:00,25.56,25.64,25.55,25.6,25000.0,25.56,25.64,25.55,25.6,25000.0
2005-11-11 11:05:00,25.6,25.63,25.6,25.6,11700.0,25.6,25.63,25.6,25.6,11700.0
2005-11-11 11:10:00,25.61,25.67,25.59,25.59,16300.0,25.61,25.67,25.59,25.59,16300.0
2005-11-11 11:15:00,25.6,25.7,25.6,25.68,27900.0,25.6,25.7,25.6,25.68,27900.0
2005-11-11 11:20:00,25.7,25.72,25.66,25.69,11800.0,25.7,25.72,25.66,25.69,11800.0
2005-11-11 11:25:00,25.68,25.72,25.68,25.7,13800.0,25.68,25.72,25.68,25.7,13800.0
2005-11-11 11:30:00,25.7,25.71,25.69,25.71,13800.0,25.7,25.71,25.69,25.71,13800.0
2005-11-11 11:35:00,25.71,25.71,25.69,25.71,10800.0,25.71,25.71,25.69,25.71,10800.0
2005-11-11 11:40:00,25.69,25.71,25.69,25.7,9700.0,25.69,25.71,25.69,25.7,9700.0
2005-11-11 11:45:00,25.69,25.71,25.69,25.7,14700.0,25.69,25.71,25.69,25.7,14700.0
2005-11-11 11:50:00,25.71,25.75,25.7,25.72,20500.0,25.71,25.75,25.7,25.72,20500.0
2005-11-11 11:55:00,25.71,25.81,25.71,25.77,18700.0,25.71,25.81,25.71,25.77,18700.0
2005-11-11 12:00:00,25.76,25.8,25.75,25.76,11300.0,25.76,25.8,25.75,25.76,11300.0
2005-11-11 12:05:00,25.75,25.76,25.75,25.75,5600.0,25.75,25.76,25.75,25.75,5600.0
2005-11-11 12:10:00,25.79,25.81,25.78,25.78,11800.0,25.79,25.81,25.78,25.78,11800.0
2005-11-11 12:15:00,25.81,25.83,25.78,25.78,10300.0,25.81,25.83,25.78,25.78,10300.0
2005-11-11 12:20:00,25.82,25.82,25.78,25.81,6200.0,25.82,25.82,25.78,25.81,6200.0
2005-11-11 12:25:00,25.78,25.81,25.77,25.77,5600.0,25.78,25.81,25.77,25.77,5600.0
2005-11-11 12:30:00,25.77,25.78,25.75,25.75,14400.0,25.77,25.78,25.75,25.75,14400.0
2005-11-11 12:35:00,25.76,25.77,25.75,25.75,19700.0,25.76,25.77,25.75,25.75,19700.0
2005-11-11 12:40:00,25.75,25.75,25.75,25.75,2900.0,25.75,25.75,25.75,25.75,2900.0
2005-11-11 12:45:00,25.76,25.76,25.75,25.75,7200.0,25.76,25.76,25.75,25.75,7200.0
2005-11-11 12:50:00,25.75,25.77,25.75,25.75,6100.0,25.75,25.77,25.75,25.75,6100.0
2005-11-11 12:55:00,25.76,25.77,25.75,25.75,6400.0,25.76,25.77,25.75,25.75,6400.0
2005-11-11 13:00:00,25.76,25.8,25.75,25.8,29700.0,25.76,25.8,25.75,25.8,29700.0
2005-11-11 13:05:00,25.8,25.83,25.77,25.81,6200.0,25.8,25.83,25.77,25.81,6200.0
2005-11-11 13:10:00,25.81,25.85,25.81,25.82,11100.0,25.81,25.85,25.81,25.82,11100.0
2005-11-11 13:15:00,25.85,25.86,25.82,25.85,29000.0,25.85,25.86,25.82,25.85,29000.0
2005-11-11 13:20:00,25.85,26.02,25.78,26.0,47100.0,25.85,26.02,25.78,26.0,47100.0
2005-11-11 13:25:00,25.97,26.04,25.88,25.88,44500.0,25.97,26.04,25.88,25.88,44500.0
2005-11-11 13:30:00,25.86,25.92,25.8,25.85,23800.0,25.86,25.92,25.8,25.85,23800.0
2005-11-11 13:35:00,25.85,25.87,25.83,25.85,17700.0,25.85,25.87,25.83,25.85,17700.0
2005-11-11 13:40:00,25.86,25.89,25.83,25.85,13200.0,25.86,25.89,25.83,25.85,13200.0
2005-11-11 13:45:00,25.81,25.86,25.81,25.83,10400.0,25.81,25.86,25.81,25.83,10400.0
2005-11-11 13:50:00,25.82,25.89,25.8,25.85,8300.0,25.82,25.89,25.8,25.85,8300.0
2005-11-11 13:55:00,25.88,25.9,25.87,25.89,4500.0,25.88,25.9,25.87,25.89,4500.0
2005-11-11 14:00:00,25.89,25.91,25.87,25.87,10900.0,25.89,25.91,25.87,25.87,10900.0
2005-11-11 14:05:00,25.86,26.03,25.85,26.02,37600.0,25.86,26.03,25.85,26.02,37600.0
2005-11-11 14:10:00,26.04,26.12,26.0,26.05,28500.0,26.04,26.12,26.0,26.05,28500.0
2005-11-11 14:15:00,26.05,26.15,26.04,26.09,31900.0,26.05,26.15,26.04,26.09,31900.0
2005-11-11 14:20:00,26.1,26.15,26.07,26.15,42200.0,26.1,26.15,26.07,26.15,42200.0
2005-11-11 14:25:00,26.12,26.15,26.05,26.08,9800.0,26.12,26.15,26.05,26.08,9800.0
2005-11-11 14:30:00,26.11,26.58,26.11,26.36,98500.0,26.11,26.58,26.11,26.36,98500.0
2005-11-11 14:35:00,26.35,26.45,26.31,26.34,39900.0,26.35,26.45,26.31,26.34,39900.0
2005-11-11 14:40:00,26.33,26.37,26.24,26.27,31300.0,26.33,26.37,26.24,26.27,31300.0
2005-11-11 14:45:00,26.3,26.3,26.13,26.13,39300.0,26.3,26.3,26.13,26.13,39300.0
2005-11-11 14:50:00,26.14,26.17,26.01,26.17,16100.0,26.14,26.17,26.01,26.17,16100.0
2005-11-11 14:55:00,26.18,26.22,26.12,26.12,8300.0,26.18,26.22,26.12,26.12,8300.0
2005-11-11 15:00:00,26.12,26.2,26.12,26.18,19500.0,26.12,26.2,26.12,26.18,19500.0
2005-11-11 15:05:00,26.18,26.33,26.16,26.25,30700.0,26.18,26.33,26.16,26.25,30700.0
2005-11-11 15:10:00,26.25,26.32,26.25,26.25,18600.0,26.25,26.32,26.25,26.25,18600.0
2005-11-11 15:15:00,26.25,26.28,26.25,26.26,17000.0,26.25,26.28,26.25,26.26,17000.0
2005-11-11 15:20:00,26.26,26.28,26.25,26.27,22600.0,26.26,26.28,26.25,26.27,22600.0
2005-11-11 15:25:00,26.26,26.27,26.25,26.25,32300.0,26.26,26.27,26.25,26.25,32300.0
2005-11-11 15:30:00,26.26,26.27,26.25,26.26,36800.0,26.26,26.27,26.25,26.26,36800.0
2005-11-11 15:35:00,26.25,26.25,26.15,26.22,47700.0,26.25,26.25,26.15,26.22,47700.0
2005-11-11 15:40:00,26.21,26.22,26.2,26.21,20900.0,26.21,26.22,26.2,26.21,20900.0
2005-11-11 15:45:00,26.21,26.22,26.2,26.2,23100.0,26.21,26.22,26.2,26.2,23100.0
2005-11-11 15:50:00,26.2,26.21,26.15,26.17,57600.0,26.2,26.21,26.15,26.17,57600.0
2005-11-11 15:55:00,26.16,26.33,26.16,26.33,110900.0,26.16,26.33,26.16,26.33,110900.0
2005-11-14 09:30:00,26.9,27.0,26.75,26.99,204400.0,26.9,27.0,26.75,26.99,204400.0
2005-11-14 09:35:00,26.99,26.99,26.86,26.97,59000.0,26.99,26.99,26.86,26.97,59000.0
2005-11-14 09:40:00,26.97,26.97,26.66,26.72,52700.0,26.97,26.97,26.66,26.72,52700.0
2005-11-14 09:45:00,26.77,26.97,26.72,26.93,20200.0,26.77,26.97,26.72,26.93,20200.0
2005-11-14 09:50:00,26.89,26.97,26.81,26.96,16200.0,26.89,26.97,26.81,26.96,16200.0
2005-11-14 09:55:00,26.89,26.95,26.82,26.9,20700.0,26.89,26.95,26.82,26.9,20700.0
2005-11-14 10:00:00,26.9,26.93,26.82,26.85,17500.0,26.9,26.93,26.82,26.85,17500.0
2005-11-14 10:05:00,26.83,26.9,26.76,26.78,15700.0,26.83,26.9,26.76,26.78,15700.0
2005-11-14 10:10:00,26.76,26.8,26.76,26.79,16200.0,26.76,26.8,26.76,26.79,16200.0
2005-11-14 10:15:00,26.78,26.92,26.77,26.89,16300.0,26.78,26.92,26.77,26.89,16300.0
2005-11-14 10:20:00,26.87,26.95,26.8,26.8,24600.0,26.87,26.95,26.8,26.8,24600.0
2005-11-14 10:25:00,26.8,26.88,26.79,26.81,16200.0,26.8,26.88,26.79,26.81,16200.0
2005-11-14 10:30:00,26.84,26.91,26.81,26.89,16900.0,26.84,26.91,26.81,26.89,16900.0
2005-11-14 10:35:00,26.9,26.9,26.82,26.86,21200.0,26.9,26.9,26.82,26.86,21200.0
2005-11-14 10:40:00,26.86,26.88,26.81,26.85,11600.0,26.86,26.88,26.81,26.85,11600.0
2005-11-14 10:45:00,26.84,26.85,26.8,26.8,11100.0,26.84,26.85,26.8,26.8,11100.0
2005-11-14 10:50:00,26.78,26.79,26.6,26.68,31100.0,26.78,26.79,26.6,26.68,31100.0
2005-11-14 10:55:00,26.68,26.72,26.55,26.71,11200.0,26.68,26.72,26.55,26.71,11200.0
2005-11-14 11:00:00,26.71,26.75,26.6,26.6,15300.0,26.71,26.75,26.6,26.6,15300.0
2005-11-14 11:05:00,26.62,26.64,26.59,26.63,16500.0,26.62,26.64,26.59,26.63,16500.0
2005-11-14 11:10:00,26.62,26.66,26.61,26.65,16300.0,26.62,26.66,26.61,26.65,16300.0
2005-11-14 11:15:00,26.64,26.66,26.59,26.61,8000.0,26.64,26.66,26.59,26.61,8000.0
2005-11-14 11:20:00,26.59,26.61,26.55,26.56,9300.0,26.59,26.61,26.55,26.56,9300.0
2005-11-14 11:25:00,26.54,26.55,26.42,26.45,19600.0,26.54,26.55,26.42,26.45,19600.0
2005-11-14 11:30:00,26.45,26.5,26.41,26.41,15600.0,26.45,26.5,26.41,26.41,15600.0
2005-11-14 11:35:00,26.4,26.44,26.35,26.35,18300.0,26.4,26.44,26.35,26.35,18300.0
2005-11-14 11:40:00,26.35,26.4,26.31,26.38,18100.0,26.35,26.4,26.31,26.38,18100.0
2005-11-14 11:45:00,26.35,26.5,26.34,26.35,19900.0,26.35,26.5,26.34,26.35,19900.0
2005-11-14 11:50:00,26.34,26.45,26.34,26.35,7800.0,26.34,26.45,26.34,26.35,7800.0
2005-11-14 11:55:00,26.34,26.34,26.31,26.33,1700.0,26.34,26.34,26.31,26.33,1700.0
2005-11-14 12:00:00,26.33,26.4,26.31,26.31,13000.0,26.33,26.4,26.31,26.31,13000.0
2005-11-14 12:05:00,26.31,26.32,26.3,26.31,8000.0,26.31,26.32,26.3,26.31,8000.0
2005-11-14 12:10:00,26.32,26.33,26.3,26.3,4000.0,26.32,26.33,26.3,26.3,4000.0
2005-11-14 12:15:00,26.32,26.34,26.3,26.31,5200.0,26.32,26.34,26.3,26.31,5200.0
2005-11-14 12:20:00,26.3,26.35,26.25,26.33,8700.0,26.3,26.35,26.25,26.33,8700.0
2005-11-14 12:25:00,26.31,26.33,26.28,26.3,5200.0,26.31,26.33,26.28,26.3,5200.0
2005-11-14 12:30:00,26.32,26.32,26.22,26.22,6700.0,26.32,26.32,26.22,26.22,6700.0
2005-11-14 12:35:00,26.24,26.28,26.24,26.27,1600.0,26.24,26.28,26.24,26.27,1600.0
2005-11-14 12:40:00,26.27,26.27,26.22,26.23,5800.0,26.27,26.27,26.22,26.23,5800.0
2005-11-14 12:45:00,26.23,26.28,26.17,26.22,15100.0,26.23,26.28,26.17,26.22,15100.0
2005-11-14 12:50:00,26.18,26.18,26.1,26.11,12000.0,26.18,26.18,26.1,26.11,12000.0
2005-11-14 12:55:00,26.11,26.2,26.11,26.15,23500.0,26.11,26.2,26.11,26.15,23500.0
2005-11-14 13:00:00,26.18,26.18,25.92,26.1,40100.0,26.18,26.18,25.92,26.1,40100.0
2005-11-14 13:05:00,26.12,26.23,26.12,26.23,8800.0,26.12,26.23,26.12,26.23,8800.0
2005-11-14 13:10:00,26.19,26.24,26.18,26.18,3600.0,26.19,26.24,26.18,26.18,3600.0
2005-11-14 13:15:00,26.21,26.26,26.21,26.22,12700.0,26.21,26.26,26.21,26.22,12700.0
2005-11-14 13:20:00,26.22,26.25,26.2,26.22,3300.0,26.22,26.25,26.2,26.22,3300.0
2005-11-14 13:25:00,26.25,26.25,26.2,26.22,5200.0,26.25,26.25,26.2,26.22,5200.0
2005-11-14 13:30:00,26.22,26.22,26.16,26.16,3000.0,26.22,26.22,26.16,26.16,3000.0
2005-11-14 13:35:00,26.15,26.18,26.15,26.17,2700.0,26.15,26.18,26.15,26.17,2700.0
2005-11-14 13:40:00,26.17,26.21,26.16,26.21,3900.0,26.17,26.21,26.16,26.21,3900.0
2005-11-14 13:45:00,26.18,26.23,26.18,26.18,14200.0,26.18,26.23,26.18,26.18,14200.0
2005-11-14 13:50:00,26.16,26.19,26.16,26.19,4700.0,26.16,26.19,26.16,26.19,4700.0
2005-11-14 13:55:00,26.19,26.23,26.19,26.22,7400.0,26.19,26.23,26.19,26.22,7400.0
2005-11-14 14:00:00,26.25,26.26,26.21,26.25,9100.0,26.25,26.26,26.21,26.25,9100.0
2005-11-14 14:05:00,26.22,26.25,26.15,26.15,12700.0,26.22,26.25,26.15,26.15,12700.0
2005-11-14 14:10:00,26.15,26.17,26.11,26.13,12000.0,26.15,26.17,26.11,26.13,12000.0
2005-11-14 14:15:00,26.13,26.13,26.02,26.06,7400.0,26.13,26.13,26.02,26.06,7400.0
2005-11-14 14:20:00,26.05,26.1,26.05,26.1,8200.0,26.05,26.1,26.05,26.1,8200.0
2005-11-14 14:25:00,26.1,26.1,26.09,26.1,7500.0,26.1,26.1,26.09,26.1,7500.0
2005-11-14 14:30:00,26.11,26.13,26.1,26.11,6000.0,26.11,26.13,26.1,26.11,6000.0
2005-11-14 14:35:00,26.11,26.12,26.06,26.06,14600.0,26.11,26.12,26.06,26.06,14600.0
2005-11-14 14:40:00,26.05,26.08,26.03,26.05,2900.0,26.05,26.08,26.03,26.05,2900.0
2005-11-14 14:45:00,26.03,26.06,26.01,26.06,3000.0,26.03,26.06,26.01,26.06,3000.0
2005-11-14 14:50:00,26.05,26.08,26.04,26.05,4200.0,26.05,26.08,26.04,26.05,4200.0
2005-11-14 14:55:00,26.05,26.05,25.95,25.96,18500.0,26.05,26.05,25.95,25.96,18500.0
2005-11-14 15:00:00,25.96,26.06,25.96,26.01,21300.0,25.96,26.06,25.96,26.01,21300.0
2005-11-14 15:05:00,26.01,26.02,26.0,26.0,17200.0,26.01,26.02,26.0,26.0,17200.0
2005-11-14 15:10:00,26.0,26.01,25.9,26.01,75200.0,26.0,26.01,25.9,26.01,75200.0
2005-11-14 15:15:00,26.01,26.05,25.99,26.05,30500.0,26.01,26.05,25.99,26.05,30500.0
2005-11-14 15:20:00,26.04,26.05,25.93,26.03,12300.0,26.04,26.05,25.93,26.03,12300.0
2005-11-14 15:25:00,26.03,26.05,25.95,26.02,13100.0,26.03,26.05,25.95,26.02,13100.0
2005-11-14 15:30:00,26.01,26.03,25.98,26.02,8700.0,26.01,26.03,25.98,26.02,8700.0
2005-11-14 15:35:00,26.02,26.05,26.02,26.05,26100.0,26.02,26.05,26.02,26.05,26100.0
2005-11-14 15:40:00,26.05,26.05,26.02,26.05,16100.0,26.05,26.05,26.02,26.05,16100.0
2005-11-14 15:45:00,26.05,26.06,26.02,26.02,28300.0,26.05,26.06,26.02,26.02,28300.0
2005-11-14 15:50:00,26.03,26.04,26.02,26.02,16600.0,26.03,26.04,26.02,26.02,16600.0
2005-11-14 15:55:00,26.04,26.22,26.0,26.13,116500.0,26.04,26.22,26.0,26.13,116500.0
2005-11-15 09:30:00,26.23,26.35,26.0,26.03,24900.0,26.23,26.35,26.0,26.03,24900.0
2005-11-15 09:35:00,26.1,26.15,25.9,25.99,23000.0,26.1,26.15,25.9,25.99,23000.0
2005-11-15 09:40:00,26.03,26.05,25.65,25.81,68800.0,26.03,26.05,25.65,25.81,68800.0
2005-11-15 09:45:00,25.82,26.05,25.76,25.99,25300.0,25.82,26.05,25.76,25.99,25300.0
2005-11-15 09:50:00,25.99,26.07,25.95,26.04,30200.0,25.99,26.07,25.95,26.04,30200.0
2005-11-15 09:55:00,26.07,26.48,26.06,26.22,47500.0,26.07,26.48,26.06,26.22,47500.0
2005-11-15 10:00:00,26.21,26.81,26.2,26.75,63300.0,26.21,26.81,26.2,26.75,63300.0
2005-11-15 10:05:00,26.75,26.75,26.6,26.6,26800.0,26.75,26.75,26.6,26.6,26800.0
2005-11-15 10:10:00,26.65,26.65,26.49,26.5,23100.0,26.65,26.65,26.49,26.5,23100.0
2005-11-15 10:15:00,26.49,26.55,26.43,26.51,29300.0,26.49,26.55,26.43,26.51,29300.0
2005-11-15 10:20:00,26.51,26.74,26.48,26.74,25200.0,26.51,26.74,26.48,26.74,25200.0
2005-11-15 10:25:00,26.73,26.8,26.57,26.57,44500.0,26.73,26.8,26.57,26.57,44500.0
2005-11-15 10:30:00,26.57,26.71,26.54,26.71,19600.0,26.57,26.71,26.54,26.71,19600.0
2005-11-15 10:35:00,26.7,26.72,26.66,26.71,10100.0,26.7,26.72,26.66,26.71,10100.0
2005-11-15 10:40:00,26.71,26.79,26.66,26.77,19800.0,26.71,26.79,26.66,26.77,19800.0
2005-11-15 10:45:00,26.76,26.87,26.76,26.85,20300.0,26.76,26.87,26.76,26.85,20300.0
2005-11-15 10:50:00,26.83,26.9,26.54,26.65,57000.0,26.83,26.9,26.54,26.65,57000.0
2005-11-15 10:55:00,26.69,26.78,26.63,26.68,12800.0,26.69,26.78,26.63,26.68,12800.0
2005-11-15 11:00:00,26.71,26.71,26.23,26.58,48800.0,26.71,26.71,26.23,26.58,48800.0
2005-11-15 11:05:00,26.56,26.58,26.43,26.45,20800.0,26.56,26.58,26.43,26.45,20800.0
2005-11-15 11:10:00,26.45,26.54,26.45,26.54,14300.0,26.45,26.54,26.45,26.54,14300.0
2005-11-15 11:15:00,26.57,26.63,26.52,26.53,11000.0,26.57,26.63,26.52,26.53,11000.0
2005-11-15 11:20:00,26.5,26.63,26.49,26.55,17800.0,26.5,26.63,26.49,26.55,17800.0
2005-11-15 11:25:00,26.53,26.54,26.48,26.52,14400.0,26.53,26.54,26.48,26.52,14400.0
2005-11-15 11:30:00,26.55,26.6,26.45,26.45,13100.0,26.55,26.6,26.45,26.45,13100.0
2005-11-15 11:35:00,26.44,26.49,26.41,26.47,7700.0,26.44,26.49,26.41,26.47,7700.0
2005-11-15 11:40:00,26.46,26.47,26.45,26.46,3200.0,26.46,26.47,26.45,26.46,3200.0
2005-11-15 11:45:00,26.46,26.47,26.45,26.47,5400.0,26.46,26.47,26.45,26.47,5400.0
2005-11-15 11:50:00,26.48,26.5,26.45,26.45,3800.0,26.48,26.5,26.45,26.45,3800.0
2005-11-15 11:55:00,26.45,26.67,26.45,26.56,16000.0,26.45,26.67,26.45,26.56,16000.0
2005-11-15 12:00:00,26.62,26.69,26.52,26.58,8300.0,26.62,26.69,26.52,26.58,8300.0
2005-11-15 12:05:00,26.55,26.56,26.42,26.51,15800.0,26.55,26.56,26.42,26.51,15800.0
2005-11-15 12:10:00,26.5,26.5,26.4,26.43,45100.0,26.5,26.5,26.4,26.43,45100.0
2005-11-15 12:15:00,26.43,26.44,26.31,26.4,32000.0,26.43,26.44,26.31,26.4,32000.0
2005-11-15 12:20:00,26.39,26.4,26.3,26.36,19400.0,26.39,26.4,26.3,26.36,19400.0
2005-11-15 12:25:00,26.36,26.37,26.25,26.3,12200.0,26.36,26.37,26.25,26.3,12200.0
2005-11-15 12:30:00,26.3,26.35,26.3,26.35,8800.0,26.3,26.35,26.3,26.35,8800.0
2005-11-15 12:35:00,26.34,26.35,26.3,26.31,10800.0,26.34,26.35,26.3,26.31,10800.0
2005-11-15 12:40:00,26.31,26.32,26.25,26.27,15000.0,26.31,26.32,26.25,26.27,15000.0
2005-11-15 12:45:00,26.29,26.29,26.25,26.27,6400.0,26.29,26.29,26.25,26.27,6400.0
2005-11-15 12:50:00,26.28,26.35,26.27,26.3,5900.0,26.28,26.35,26.27,26.3,5900.0
2005-11-15 12:55:00,26.33,26.34,26.3,26.3,1600.0,26.33,26.34,26.3,26.3,1600.0
2005-11-15 13:00:00,26.33,26.33,26.28,26.29,7100.0,26.33,26.33,26.28,26.29,7100.0
2005-11-15 13:05:00,26.29,26.32,26.28,26.3,4700.0,26.29,26.32,26.28,26.3,4700.0
2005-11-15 13:10:00,26.29,26.3,26.27,26.28,4500.0,26.29,26.3,26.27,26.28,4500.0
2005-11-15 13:15:00,26.29,26.34,26.29,26.3,2000.0,26.29,26.34,26.29,26.3,2000.0
2005-11-15 13:20:00,26.29,26.29,26.24,26.24,6500.0,26.29,26.29,26.24,26.24,6500.0
2005-11-15 13:25:00,26.24,26.24,26.17,26.19,22400.0,26.24,26.24,26.17,26.19,22400.0
2005-11-15 13:30:00,26.17,26.17,26.04,26.06,15800.0,26.17,26.17,26.04,26.06,15800.0
2005-11-15 13:35:00,26.07,26.09,26.0,26.04,14700.0,26.07,26.09,26.0,26.04,14700.0
2005-11-15 13:40:00,26.04,26.05,25.89,25.89,18700.0,26.04,26.05,25.89,25.89,18700.0
2005-11-15 13:45:00,25.89,26.09,25.87,26.04,27200.0,25.89,26.09,25.87,26.04,27200.0
2005-11-15 13:50:00,26.05,26.11,25.99,26.11,6900.0,26.05,26.11,25.99,26.11,6900.0
2005-11-15 13:55:00,26.11,26.11,25.98,26.05,15100.0,26.11,26.11,25.98,26.05,15100.0
2005-11-15 14:00:00,26.05,26.08,25.95,26.08,9200.0,26.05,26.08,25.95,26.08,9200.0
2005-11-15 14:05:00,26.07,26.1,26.01,26.03,16700.0,26.07,26.1,26.01,26.03,16700.0
2005-11-15 14:10:00,26.02,26.05,25.93,25.94,13400.0,26.02,26.05,25.93,25.94,13400.0
2005-11-15 14:15:00,25.97,26.01,25.8,26.0,37700.0,25.97,26.01,25.8,26.0,37700.0
2005-11-15 14:20:00,25.99,26.05,25.97,26.0,21800.0,25.99,26.05,25.97,26.0,21800.0
2005-11-15 14:25:00,26.0,26.02,25.97,25.97,7900.0,26.0,26.02,25.97,25.97,7900.0
2005-11-15 14:30:00,25.97,25.97,25.86,25.87,9300.0,25.97,25.97,25.86,25.87,9300.0
2005-11-15 14:35:00,25.89,25.99,25.89,25.95,23900.0,25.89,25.99,25.89,25.95,23900.0
2005-11-15 14:40:00,25.98,25.98,25.81,25.82,9900.0,25.98,25.98,25.81,25.82,9900.0
2005-11-15 14:45:00,25.81,26.04,25.81,25.99,13800.0,25.81,26.04,25.81,25.99,13800.0
2005-11-15 14:50:00,25.98,25.98,25.81,25.81,17300.0,25.98,25.98,25.81,25.81,17300.0
2005-11-15 14:55:00,25.81,25.82,25.73,25.74,20000.0,25.81,25.82,25.73,25.74,20000.0
2005-11-15 15:00:00,25.74,25.84,25.74,25.8,24500.0,25.74,25.84,25.74,25.8,24500.0
2005-11-15 15:05:00,25.84,25.84,25.76,25.78,21300.0,25.84,25.84,25.76,25.78,21300.0
2005-11-15 15:10:00,25.77,25.84,25.77,25.84,7800.0,25.77,25.84,25.77,25.84,7800.0
2005-11-15 15:15:00,25.84,25.91,25.84,25.91,17300.0,25.84,25.91,25.84,25.91,17300.0
2005-11-15 15:20:00,25.91,25.98,25.9,25.94,18700.0,25.91,25.98,25.9,25.94,18700.0
2005-11-15 15:25:00,25.96,25.96,25.88,25.89,10800.0,25.96,25.96,25.88,25.89,10800.0
2005-11-15 15:30:00,25.9,25.97,25.88,25.96,12500.0,25.9,25.97,25.88,25.96,12500.0
2005-11-15 15:35:00,25.96,25.99,25.93,25.98,28900.0,25.96,25.99,25.93,25.98,28900.0
2005-11-15 15:40:00,25.94,25.99,25.93,25.98,15900.0,25.94,25.99,25.93,25.98,15900.0
2005-11-15 15:45:00,25.96,26.01,25.96,26.0,22900.0,25.96,26.01,25.96,26.0,22900.0
2005-11-15 15:50:00,26.01,26.09,26.01,26.04,45900.0,26.01,26.09,26.01,26.04,45900.0
2005-11-15 15:55:00,26.04,26.05,25.96,25.99,34100.0,26.04,26.05,25.96,25.99,34100.0
2005-11-16 09:30:00,25.33,25.34,25.13,25.25,143200.0,25.33,25.34,25.13,25.25,143200.0
2005-11-16 09:35:00,25.25,25.28,24.95,25.27,128000.0,25.25,25.28,24.95,25.27,128000.0
2005-11-16 09:40:00,25.28,25.64,25.27,25.61,59500.0,25.28,25.64,25.27,25.61,59500.0
2005-11-16 09:45:00,25.61,25.65,25.39,25.6,57500.0,25.61,25.65,25.39,25.6,57500.0
2005-11-16 09:50:00,25.58,25.84,25.58,25.69,35800.0,25.58,25.84,25.58,25.69,35800.0
2005-11-16 09:55:00,25.68,25.7,25.6,25.61,18400.0,25.68,25.7,25.6,25.61,18400.0
2005-11-16 10:00:00,25.61,25.64,25.41,25.61,25900.0,25.61,25.64,25.41,25.61,25900.0
2005-11-16 10:05:00,25.62,25.62,25.45,25.56,24900.0,25.62,25.62,25.45,25.56,24900.0
2005-11-16 10:10:00,25.55,25.55,25.09,25.25,71300.0,25.55,25.55,25.09,25.25,71300.0
2005-11-16 10:15:00,25.28,25.35,25.2,25.34,36200.0,25.28,25.35,25.2,25.34,36200.0
2005-11-16 10:20:00,25.35,25.93,25.32,25.57,43700.0,25.35,25.93,25.32,25.57,43700.0
2005-11-16 10:25:00,25.55,25.55,25.2,25.36,26100.0,25.55,25.55,25.2,25.36,26100.0
2005-11-16 10:30:00,25.36,25.51,25.2,25.35,47700.0,25.36,25.51,25.2,25.35,47700.0
2005-11-16 10:35:00,25.36,25.43,25.25,25.27,16600.0,25.36,25.43,25.25,25.27,16600.0
2005-11-16 10:40:00,25.27,25.29,25.16,25.16,11400.0,25.27,25.29,25.16,25.16,11400.0
2005-11-16 10:45:00,25.16,25.17,24.99,25.08,43800.0,25.16,25.17,24.99,25.08,43800.0
2005-11-16 10:50:00,25.12,25.18,25.05,25.1,26700.0,25.12,25.18,25.05,25.1,26700.0
2005-11-16 10:55:00,25.12,25.16,25.0,25.06,31500.0,25.12,25.16,25.0,25.06,31500.0
2005-11-16 11:00:00,25.01,25.06,24.98,25.02,41900.0,25.01,25.06,24.98,25.02,41900.0
2005-11-16 11:05:00,25.0,25.05,24.95,25.0,34600.0,25.0,25.05,24.95,25.0,34600.0
2005-11-16 11:10:00,24.99,25.15,24.99,25.13,8700.0,24.99,25.15,24.99,25.13,8700.0
2005-11-16 11:15:00,25.08,25.17,25.0,25.0,7000.0,25.08,25.17,25.0,25.0,7000.0
2005-11-16 11:20:00,25.01,25.05,25.0,25.0,7900.0,25.01,25.05,25.0,25.0,7900.0
2005-11-16 11:25:00,25.01,25.05,25.0,25.02,7500.0,25.01,25.05,25.0,25.02,7500.0
2005-11-16 11:30:00,25.04,25.05,24.99,24.99,10600.0,25.04,25.05,24.99,24.99,10600.0
2005-11-16 11:35:00,24.97,24.99,24.9,24.96,11400.0,24.97,24.99,24.9,24.96,11400.0
2005-11-16 11:40:00,24.95,25.02,24.93,25.0,19200.0,24.95,25.02,24.93,25.0,19200.0
2005-11-16 11:45:00,25.02,25.23,25.0,25.11,37200.0,25.02,25.23,25.0,25.11,37200.0
2005-11-16 11:50:00,25.16,25.19,25.16,25.19,4700.0,25.16,25.19,25.16,25.19,4700.0
2005-11-16 11:55:00,25.17,25.2,25.12,25.16,9700.0,25.17,25.2,25.12,25.16,9700.0
2005-11-16 12:00:00,25.16,25.2,25.1,25.16,6400.0,25.16,25.2,25.1,25.16,6400.0
2005-11-16 12:05:00,25.14,25.15,25.11,25.15,3900.0,25.14,25.15,25.11,25.15,3900.0
2005-11-16 12:10:00,25.14,25.16,25.11,25.14,9200.0,25.14,25.16,25.11,25.14,9200.0
2005-11-16 12:15:00,25.1,25.13,25.1,25.13,2400.0,25.1,25.13,25.1,25.13,2400.0
2005-11-16 12:20:00,25.15,25.15,25.11,25.11,6700.0,25.15,25.15,25.11,25.11,6700.0
2005-11-16 12:25:00,25.11,25.11,25.06,25.07,7500.0,25.11,25.11,25.06,25.07,7500.0
2005-11-16 12:30:00,25.06,25.09,25.01,25.01,10200.0,25.06,25.09,25.01,25.01,10200.0
2005-11-16 12:35:00,25.01,25.04,25.01,25.04,10900.0,25.01,25.04,25.01,25.04,10900.0
2005-11-16 12:40:00,25.02,25.04,24.98,24.99,40400.0,25.02,25.04,24.98,24.99,40400.0
2005-11-16 12:45:00,25.0,25.0,24.95,24.96,28400.0,25.0,25.0,24.95,24.96,28400.0
2005-11-16 12:50:00,24.94,24.99,24.93,24.95,6200.0,24.94,24.99,24.93,24.95,6200.0
2005-11-16 12:55:00,24.95,24.95,24.86,24.92,13500.0,24.95,24.95,24.86,24.92,13500.0
2005-11-16 13:00:00,24.9,24.9,24.86,24.86,10400.0,24.9,24.9,24.86,24.86,10400.0
2005-11-16 13:05:00,24.88,24.9,24.74,24.74,62200.0,24.88,24.9,24.74,24.74,62200.0
2005-11-16 13:10:00,24.72,24.87,24.68,24.79,28000.0,24.72,24.87,24.68,24.79,28000.0
2005-11-16 13:15:00,24.84,24.9,24.78,24.85,29900.0,24.84,24.9,24.78,24.85,29900.0
2005-11-16 13:20:00,24.85,24.95,24.85,24.92,8100.0,24.85,24.95,24.85,24.92,8100.0
2005-11-16 13:25:00,24.91,24.92,24.85,24.85,12100.0,24.91,24.92,24.85,24.85,12100.0
2005-11-16 13:30:00,24.85,24.85,24.81,24.85,9500.0,24.85,24.85,24.81,24.85,9500.0
2005-11-16 13:35:00,24.84,24.86,24.8,24.84,19400.0,24.84,24.86,24.8,24.84,19400.0
2005-11-16 13:40:00,24.84,24.9,24.8,24.89,34200.0,24.84,24.9,24.8,24.89,34200.0
2005-11-16 13:45:00,24.9,24.9,24.85,24.85,18400.0,24.9,24.9,24.85,24.85,18400.0
2005-11-16 13:50:00,24.86,24.91,24.86,24.91,9700.0,24.86,24.91,24.86,24.91,9700.0
2005-11-16 13:55:00,24.91,24.98,24.8,24.8,17500.0,24.91,24.98,24.8,24.8,17500.0
2005-11-16 14:00:00,24.86,24.95,24.85,24.94,13400.0,24.86,24.95,24.85,24.94,13400.0
2005-11-16 14:05:00,24.93,24.96,24.9,24.92,13400.0,24.93,24.96,24.9,24.92,13400.0
2005-11-16 14:10:00,24.92,24.98,24.92,24.98,9600.0,24.92,24.98,24.92,24.98,9600.0
2005-11-16 14:15:00,24.98,24.98,24.9,24.96,17300.0,24.98,24.98,24.9,24.96,17300.0
2005-11-16 14:20:00,24.96,25.01,24.95,24.96,57800.0,24.96,25.01,24.95,24.96,57800.0
2005-11-16 14:25:00,24.97,24.97,24.93,24.95,6000.0,24.97,24.97,24.93,24.95,6000.0
2005-11-16 14:30:00,24.94,24.95,24.81,24.86,14000.0,24.94,24.95,24.81,24.86,14000.0
2005-11-16 14:35:00,24.85,24.85,24.73,24.73,17800.0,24.85,24.85,24.73,24.73,17800.0
2005-11-16 14:40:00,24.76,24.91,24.76,24.9,17500.0,24.76,24.91,24.76,24.9,17500.0
2005-11-16 14:45:00,24.9,24.91,24.77,24.82,15300.0,24.9,24.91,24.77,24.82,15300.0
2005-11-16 14:50:00,24.84,24.84,24.77,24.79,19600.0,24.84,24.84,24.77,24.79,19600.0
2005-11-16 14:55:00,24.81,24.88,24.8,24.8,35700.0,24.81,24.88,24.8,24.8,35700.0
2005-11-16 15:00:00,24.8,24.8,24.78,24.79,22700.0,24.8,24.8,24.78,24.79,22700.0
2005-11-16 15:05:00,24.79,24.8,24.71,24.77,30300.0,24.79,24.8,24.71,24.77,30300.0
2005-11-16 15:10:00,24.77,24.8,24.75,24.8,18000.0,24.77,24.8,24.75,24.8,18000.0
2005-11-16 15:15:00,24.79,24.84,24.72,24.82,55400.0,24.79,24.84,24.72,24.82,55400.0
2005-11-16 15:20:00,24.82,24.82,24.73,24.76,29800.0,24.82,24.82,24.73,24.76,29800.0
2005-11-16 15:25:00,24.77,24.82,24.74,24.82,23600.0,24.77,24.82,24.74,24.82,23600.0
2005-11-16 15:30:00,24.82,24.86,24.81,24.84,47800.0,24.82,24.86,24.81,24.84,47800.0
2005-11-16 15:35:00,24.85,24.98,24.84,24.92,52000.0,24.85,24.98,24.84,24.92,52000.0
2005-11-16 15:40:00,24.92,25.02,24.88,25.02,86000.0,24.92,25.02,24.88,25.02,86000.0
2005-11-16 15:45:00,25.02,25.13,25.01,25.09,59000.0,25.02,25.13,25.01,25.09,59000.0
2005-11-16 15:50:00,25.09,25.11,25.04,25.04,62600.0,25.09,25.11,25.04,25.04,62600.0
2005-11-16 15:55:00,25.05,25.07,25.0,25.05,111700.0,25.05,25.07,25.0,25.05,111700.0
2005-11-17 09:30:00,25.21,25.48,25.19,25.43,35000.0,25.21,25.48,25.19,25.43,35000.0
2005-11-17 09:35:00,25.44,25.46,25.32,25.33,21500.0,25.44,25.46,25.32,25.33,21500.0
2005-11-17 09:40:00,25.33,25.43,25.31,25.39,15500.0,25.33,25.43,25.31,25.39,15500.0
2005-11-17 09:45:00,25.39,25.47,25.37,25.39,8100.0,25.39,25.47,25.37,25.39,8100.0
2005-11-17 09:50:00,25.38,25.57,25.38,25.54,25200.0,25.38,25.57,25.38,25.54,25200.0
2005-11-17 09:55:00,25.51,25.62,25.49,25.53,21800.0,25.51,25.62,25.49,25.53,21800.0
2005-11-17 10:00:00,25.51,25.59,25.51,25.54,26000.0,25.51,25.59,25.51,25.54,26000.0
2005-11-17 10:05:00,25.55,25.59,25.51,25.56,13000.0,25.55,25.59,25.51,25.56,13000.0
2005-11-17 10:10:00,25.56,25.73,25.55,25.66,17400.0,25.56,25.73,25.55,25.66,17400.0
2005-11-17 10:15:00,25.64,25.69,25.56,25.58,29700.0,25.64,25.69,25.56,25.58,29700.0
2005-11-17 10:20:00,25.59,25.6,25.53,25.57,17700.0,25.59,25.6,25.53,25.57,17700.0
2005-11-17 10:25:00,25.59,25.6,25.53,25.59,13900.0,25.59,25.6,25.53,25.59,13900.0
2005-11-17 10:30:00,25.6,25.61,25.51,25.59,10700.0,25.6,25.61,25.51,25.59,10700.0
2005-11-17 10:35:00,25.59,25.65,25.52,25.59,37200.0,25.59,25.65,25.52,25.59,37200.0
2005-11-17 10:40:00,25.59,25.59,25.53,25.55,7500.0,25.59,25.59,25.53,25.55,7500.0
2005-11-17 10:45:00,25.53,25.55,25.52,25.54,14400.0,25.53,25.55,25.52,25.54,14400.0
2005-11-17 10:50:00,25.53,25.58,25.45,25.55,13800.0,25.53,25.58,25.45,25.55,13800.0
2005-11-17 10:55:00,25.57,25.6,25.4,25.45,16200.0,25.57,25.6,25.4,25.45,16200.0
2005-11-17 11:00:00,25.42,25.57,25.25,25.5,61100.0,25.42,25.57,25.25,25.5,61100.0
2005-11-17 11:05:00,25.48,25.55,25.48,25.49,10800.0,25.48,25.55,25.48,25.49,10800.0
2005-11-17 11:10:00,25.5,25.62,25.49,25.6,25500.0,25.5,25.62,25.49,25.6,25500.0
2005-11-17 11:15:00,25.61,25.62,25.55,25.62,18500.0,25.61,25.62,25.55,25.62,18500.0
2005-11-17 11:20:00,25.62,25.62,25.53,25.6,9900.0,25.62,25.62,25.53,25.6,9900.0
2005-11-17 11:25:00,25.6,25.68,25.56,25.59,26200.0,25.6,25.68,25.56,25.59,26200.0
2005-11-17 11:30:00,25.62,25.63,25.57,25.57,7000.0,25.62,25.63,25.57,25.57,7000.0
2005-11-17 11:35:00,25.59,25.75,25.57,25.74,10500.0,25.59,25.75,25.57,25.74,10500.0
2005-11-17 11:40:00,25.74,25.74,25.62,25.62,6700.0,25.74,25.74,25.62,25.62,6700.0
2005-11-17 11:45:00,25.64,25.72,25.62,25.7,9800.0,25.64,25.72,25.62,25.7,9800.0
2005-11-17 11:50:00,25.69,25.7,25.58,25.7,6200.0,25.69,25.7,25.58,25.7,6200.0
2005-11-17 11:55:00,25.7,25.7,25.69,25.7,8600.0,25.7,25.7,25.69,25.7,8600.0
2005-11-17 12:00:00,25.69,25.71,25.68,25.68,4300.0,25.69,25.71,25.68,25.68,4300.0
2005-11-17 12:05:00,25.68,25.69,25.65,25.65,3200.0,25.68,25.69,25.65,25.65,3200.0
2005-11-17 12:10:00,25.68,25.7,25.66,25.69,4500.0,25.68,25.7,25.66,25.69,4500.0
2005-11-17 12:15:00,25.69,25.7,25.68,25.68,2100.0,25.69,25.7,25.68,25.68,2100.0
2005-11-17 12:20:00,25.68,25.7,25.67,25.69,11300.0,25.68,25.7,25.67,25.69,11300.0
2005-11-17 12:25:00,25.68,25.7,25.68,25.69,3400.0,25.68,25.7,25.68,25.69,3400.0
2005-11-17 12:30:00,25.7,25.72,25.68,25.68,10600.0,25.7,25.72,25.68,25.68,10600.0
2005-11-17 12:35:00,25.7,25.73,25.68,25.72,6200.0,25.7,25.73,25.68,25.72,6200.0
2005-11-17 12:40:00,25.71,25.74,25.7,25.73,7400.0,25.71,25.74,25.7,25.73,7400.0
2005-11-17 12:45:00,25.75,25.76,25.74,25.74,16800.0,25.75,25.76,25.74,25.74,16800.0
2005-11-17 12:50:00,25.74,25.75,25.71,25.73,12600.0,25.74,25.75,25.71,25.73,12600.0
2005-11-17 12:55:00,25.75,25.75,25.72,25.74,10800.0,25.75,25.75,25.72,25.74,10800.0
2005-11-17 13:00:00,25.73,25.74,25.63,25.63,5000.0,25.73,25.74,25.63,25.63,5000.0
2005-11-17 13:05:00,25.64,25.7,25.64,25.7,5600.0,25.64,25.7,25.64,25.7,5600.0
2005-11-17 13:10:00,25.7,25.7,25.55,25.63,10100.0,25.7,25.7,25.55,25.63,10100.0
2005-11-17 13:15:00,25.65,25.65,25.61,25.65,6900.0,25.65,25.65,25.61,25.65,6900.0
2005-11-17 13:20:00,25.64,25.7,25.64,25.68,6700.0,25.64,25.7,25.64,25.68,6700.0
2005-11-17 13:25:00,25.67,25.67,25.63,25.63,6200.0,25.67,25.67,25.63,25.63,6200.0
2005-11-17 13:30:00,25.64,25.65,25.63,25.64,6200.0,25.64,25.65,25.63,25.64,6200.0
2005-11-17 13:35:00,25.63,25.66,25.62,25.65,8700.0,25.63,25.66,25.62,25.65,8700.0
2005-11-17 13:40:00,25.65,25.67,25.6,25.66,40700.0,25.65,25.67,25.6,25.66,40700.0
2005-11-17 13:45:00,25.66,25.7,25.66,25.7,10800.0,25.66,25.7,25.66,25.7,10800.0
2005-11-17 13:50:00,25.69,25.75,25.68,25.71,10800.0,25.69,25.75,25.68,25.71,10800.0
2005-11-17 13:55:00,25.74,25.76,25.73,25.75,6600.0,25.74,25.76,25.73,25.75,6600.0
2005-11-17 14:00:00,25.74,25.77,25.71,25.77,5100.0,25.74,25.77,25.71,25.77,5100.0
2005-11-17 14:05:00,25.77,25.83,25.76,25.83,12000.0,25.77,25.83,25.76,25.83,12000.0
2005-11-17 14:10:00,25.83,25.87,25.83,25.87,15600.0,25.83,25.87,25.83,25.87,15600.0
2005-11-17 14:15:00,25.87,26.0,25.86,25.99,22600.0,25.87,26.0,25.86,25.99,22600.0
2005-11-17 14:20:00,26.0,26.01,25.97,26.0,29800.0,26.0,26.01,25.97,26.0,29800.0
2005-11-17 14:25:00,25.99,26.09,25.98,26.05,43800.0,25.99,26.09,25.98,26.05,43800.0
2005-11-17 14:30:00,26.05,26.09,26.01,26.04,16000.0,26.05,26.09,26.01,26.04,16000.0
2005-11-17 14:35:00,26.05,26.09,26.02,26.05,38200.0,26.05,26.09,26.02,26.05,38200.0
2005-11-17 14:40:00,26.05,26.05,25.94,26.01,27900.0,26.05,26.05,25.94,26.01,27900.0
2005-11-17 14:45:00,26.01,26.08,25.94,26.07,21700.0,26.01,26.08,25.94,26.07,21700.0
2005-11-17 14:50:00,26.07,26.07,26.0,26.02,26700.0,26.07,26.07,26.0,26.02,26700.0
2005-11-17 14:55:00,26.05,26.12,26.03,26.11,33600.0,26.05,26.12,26.03,26.11,33600.0
2005-11-17 15:00:00,26.1,26.11,26.1,26.1,23100.0,26.1,26.11,26.1,26.1,23100.0
2005-11-17 15:05:00,26.1,26.1,26.0,26.03,17000.0,26.1,26.1,26.0,26.03,17000.0
2005-11-17 15:10:00,26.03,26.17,26.03,26.12,20400.0,26.03,26.17,26.03,26.12,20400.0
2005-11-17 15:15:00,26.11,26.27,26.11,26.16,40200.0,26.11,26.27,26.11,26.16,40200.0
2005-11-17 15:20:00,26.15,26.15,26.06,26.07,33000.0,26.15,26.15,26.06,26.07,33000.0
2005-11-17 15:25:00,26.07,26.1,26.05,26.07,35600.0,26.07,26.1,26.05,26.07,35600.0
2005-11-17 15:30:00,26.09,26.09,26.03,26.05,26800.0,26.09,26.09,26.03,26.05,26800.0
2005-11-17 15:35:00,26.07,26.1,26.05,26.07,28300.0,26.07,26.1,26.05,26.07,28300.0
2005-11-17 15:40:00,26.07,26.14,26.05,26.07,73700.0,26.07,26.14,26.05,26.07,73700.0
2005-11-17 15:45:00,26.07,26.2,26.06,26.15,104800.0,26.07,26.2,26.06,26.15,104800.0
2005-11-17 15:50:00,26.15,26.16,25.96,26.09,104100.0,26.15,26.16,25.96,26.09,104100.0
2005-11-17 15:55:00,26.07,26.26,26.05,26.12,120000.0,26.07,26.26,26.05,26.12,120000.0
2005-11-18 09:30:00,27.17,27.17,26.26,26.5,259000.0,27.17,27.17,26.26,26.5,259000.0
2005-11-18 09:35:00,26.47,26.5,26.27,26.3,42600.0,26.47,26.5,26.27,26.3,42600.0
2005-11-18 09:40:00,26.27,26.3,25.94,25.99,45400.0,26.27,26.3,25.94,25.99,45400.0
2005-11-18 09:45:00,26.03,26.4,25.95,26.4,35200.0,26.03,26.4,25.95,26.4,35200.0
2005-11-18 09:50:00,26.4,26.63,26.4,26.59,26500.0,26.4,26.63,26.4,26.59,26500.0
2005-11-18 09:55:00,26.6,26.85,26.6,26.75,24900.0,26.6,26.85,26.6,26.75,24900.0
2005-11-18 10:00:00,26.74,26.8,26.35,26.49,75200.0,26.74,26.8,26.35,26.49,75200.0
2005-11-18 10:05:00,26.49,26.51,26.49,26.5,27900.0,26.49,26.51,26.49,26.5,27900.0
2005-11-18 10:10:00,26.5,26.5,26.39,26.41,12100.0,26.5,26.5,26.39,26.41,12100.0
2005-11-18 10:15:00,26.44,26.5,26.29,26.5,9300.0,26.44,26.5,26.29,26.5,9300.0
2005-11-18 10:20:00,26.5,26.5,26.35,26.4,12300.0,26.5,26.5,26.35,26.4,12300.0
2005-11-18 10:25:00,26.39,26.4,26.23,26.25,14100.0,26.39,26.4,26.23,26.25,14100.0
2005-11-18 10:30:00,26.27,26.38,26.25,26.38,4100.0,26.27,26.38,26.25,26.38,4100.0
2005-11-18 10:35:00,26.39,26.41,26.25,26.25,7700.0,26.39,26.41,26.25,26.25,7700.0
2005-11-18 10:40:00,26.25,26.37,26.22,26.37,17200.0,26.25,26.37,26.22,26.37,17200.0
2005-11-18 10:45:00,26.38,26.48,26.35,26.42,6800.0,26.38,26.48,26.35,26.42,6800.0
2005-11-18 10:50:00,26.41,26.64,26.41,26.57,18500.0,26.41,26.64,26.41,26.57,18500.0
2005-11-18 10:55:00,26.61,26.65,26.52,26.65,9300.0,26.61,26.65,26.52,26.65,9300.0
2005-11-18 11:00:00,26.66,26.66,26.31,26.37,21400.0,26.66,26.66,26.31,26.37,21400.0
2005-11-18 11:05:00,26.39,26.53,26.38,26.44,18700.0,26.39,26.53,26.38,26.44,18700.0
2005-11-18 11:10:00,26.43,26.63,26.43,26.61,13400.0,26.43,26.63,26.43,26.61,13400.0
2005-11-18 11:15:00,26.61,26.8,26.61,26.75,12600.0,26.61,26.8,26.61,26.75,12600.0
2005-11-18 11:20:00,26.76,26.76,26.62,26.63,7900.0,26.76,26.76,26.62,26.63,7900.0
2005-11-18 11:25:00,26.62,26.64,26.62,26.63,6200.0,26.62,26.64,26.62,26.63,6200.0
2005-11-18 11:30:00,26.68,26.68,26.5,26.5,20300.0,26.68,26.68,26.5,26.5,20300.0
2005-11-18 11:35:00,26.5,26.64,26.5,26.61,11800.0,26.5,26.64,26.5,26.61,11800.0
2005-11-18 11:40:00,26.63,26.72,26.63,26.72,8100.0,26.63,26.72,26.63,26.72,8100.0
2005-11-18 11:45:00,26.71,26.72,26.7,26.71,6300.0,26.71,26.72,26.7,26.71,6300.0
2005-11-18 11:50:00,26.71,26.72,26.7,26.71,6400.0,26.71,26.72,26.7,26.71,6400.0
2005-11-18 11:55:00,26.72,26.72,26.49,26.49,10500.0,26.72,26.72,26.49,26.49,10500.0
2005-11-18 12:00:00,26.52,26.63,26.52,26.61,3600.0,26.52,26.63,26.52,26.61,3600.0
2005-11-18 12:05:00,26.61,26.63,26.57,26.6,2300.0,26.61,26.63,26.57,26.6,2300.0
2005-11-18 12:10:00,26.6,26.64,26.6,26.64,1800.0,26.6,26.64,26.6,26.64,1800.0
2005-11-18 12:15:00,26.65,26.65,26.43,26.49,9300.0,26.65,26.65,26.43,26.49,9300.0
2005-11-18 12:20:00,26.49,26.5,26.46,26.5,6800.0,26.49,26.5,26.46,26.5,6800.0
2005-11-18 12:25:00,26.48,26.5,26.46,26.46,7300.0,26.48,26.5,26.46,26.46,7300.0
2005-11-18 12:30:00,26.43,26.45,26.3,26.3,12700.0,26.43,26.45,26.3,26.3,12700.0
2005-11-18 12:35:00,26.34,26.38,26.23,26.29,9700.0,26.34,26.38,26.23,26.29,9700.0
2005-11-18 12:40:00,26.3,26.39,26.3,26.39,2200.0,26.3,26.39,26.3,26.39,2200.0
2005-11-18 12:45:00,26.41,26.42,26.39,26.39,6100.0,26.41,26.42,26.39,26.39,6100.0
2005-11-18 12:50:00,26.35,26.44,26.35,26.44,2300.0,26.35,26.44,26.35,26.44,2300.0
2005-11-18 12:55:00,26.44,26.45,26.44,26.45,6000.0,26.44,26.45,26.44,26.45,6000.0
2005-11-18 13:00:00,26.45,26.45,26.42,26.43,2600.0,26.45,26.45,26.42,26.43,2600.0
2005-11-18 13:05:00,26.43,26.45,26.41,26.44,3300.0,26.43,26.45,26.41,26.44,3300.0
2005-11-18 13:10:00,26.45,26.45,26.37,26.41,6200.0,26.45,26.45,26.37,26.41,6200.0
2005-11-18 13:15:00,26.42,26.45,26.42,26.45,2300.0,26.42,26.45,26.42,26.45,2300.0
2005-11-18 13:20:00,26.45,26.45,26.4,26.43,4600.0,26.45,26.45,26.4,26.43,4600.0
2005-11-18 13:25:00,26.44,26.45,26.38,26.44,2400.0,26.44,26.45,26.38,26.44,2400.0
2005-11-18 13:30:00,26.45,26.5,26.45,26.5,4400.0,26.45,26.5,26.45,26.5,4400.0
2005-11-18 13:35:00,26.5,26.5,26.49,26.5,8300.0,26.5,26.5,26.49,26.5,8300.0
2005-11-18 13:40:00,26.49,26.5,26.49,26.49,6700.0,26.49,26.5,26.49,26.49,6700.0
2005-11-18 13:45:00,26.5,26.5,26.47,26.49,3300.0,26.5,26.5,26.47,26.49,3300.0
2005-11-18 13:50:00,26.5,26.5,26.4,26.44,9900.0,26.5,26.5,26.4,26.44,9900.0
2005-11-18 13:55:00,26.46,26.54,26.46,26.51,5300.0,26.46,26.54,26.46,26.51,5300.0
2005-11-18 14:00:00,26.51,26.54,26.47,26.51,14500.0,26.51,26.54,26.47,26.51,14500.0
2005-11-18 14:05:00,26.51,26.55,26.51,26.55,5100.0,26.51,26.55,26.51,26.55,5100.0
2005-11-18 14:10:00,26.55,26.55,26.52,26.54,4800.0,26.55,26.55,26.52,26.54,4800.0
2005-11-18 14:15:00,26.55,26.57,26.55,26.57,6800.0,26.55,26.57,26.55,26.57,6800.0
2005-11-18 14:20:00,26.57,26.6,26.5,26.52,6300.0,26.57,26.6,26.5,26.52,6300.0
2005-11-18 14:25:00,26.5,26.5,26.44,26.44,5500.0,26.5,26.5,26.44,26.44,5500.0
2005-11-18 14:30:00,26.45,26.49,26.43,26.45,3300.0,26.45,26.49,26.43,26.45,3300.0
2005-11-18 14:35:00,26.47,26.52,26.47,26.5,4200.0,26.47,26.52,26.47,26.5,4200.0
2005-11-18 14:40:00,26.51,26.56,26.5,26.56,3500.0,26.51,26.56,26.5,26.56,3500.0
2005-11-18 14:45:00,26.56,26.59,26.43,26.44,8000.0,26.56,26.59,26.43,26.44,8000.0
2005-11-18 14:50:00,26.44,26.44,26.36,26.4,13300.0,26.44,26.44,26.36,26.4,13300.0
2005-11-18 14:55:00,26.4,26.41,26.35,26.38,25900.0,26.4,26.41,26.35,26.38,25900.0
2005-11-18 15:00:00,26.4,26.41,26.39,26.39,6200.0,26.4,26.41,26.39,26.39,6200.0
2005-11-18 15:05:00,26.39,26.43,26.34,26.38,26200.0,26.39,26.43,26.34,26.38,26200.0
2005-11-18 15:10:00,26.41,26.47,26.38,26.47,13600.0,26.41,26.47,26.38,26.47,13600.0
2005-11-18 15:15:00,26.47,26.49,26.44,26.49,9000.0,26.47,26.49,26.44,26.49,9000.0
2005-11-18 15:20:00,26.49,26.55,26.41,26.49,17500.0,26.49,26.55,26.41,26.49,17500.0
2005-11-18 15:25:00,26.51,26.54,26.4,26.54,6900.0,26.51,26.54,26.4,26.54,6900.0
2005-11-18 15:30:00,26.54,26.57,26.54,26.54,8200.0,26.54,26.57,26.54,26.54,8200.0
2005-11-18 15:35:00,26.54,26.64,26.54,26.61,19100.0,26.54,26.64,26.54,26.61,19100.0
2005-11-18 15:40:00,26.62,26.73,26.61,26.72,22200.0,26.62,26.73,26.61,26.72,22200.0
2005-11-18 15:45:00,26.73,26.82,26.72,26.82,36900.0,26.73,26.82,26.72,26.82,36900.0
2005-11-18 15:50:00,26.81,26.86,26.7,26.74,47500.0,26.81,26.86,26.7,26.74,47500.0
2005-11-18 15:55:00,26.73,26.88,26.71,26.84,83200.0,26.73,26.88,26.71,26.84,83200.0
2005-11-21 09:30:00,24.94,25.07,24.81,25.0,290500.0,24.94,25.07,24.81,25.0,290500.0
2005-11-21 09:35:00,25.01,25.22,24.95,25.12,168800.0,25.01,25.22,24.95,25.12,168800.0
2005-11-21 09:40:00,25.12,25.65,25.1,25.61,113800.0,25.12,25.65,25.1,25.61,113800.0
2005-11-21 09:45:00,25.61,25.65,25.23,25.26,95500.0,25.61,25.65,25.23,25.26,95500.0
2005-11-21 09:50:00,25.25,25.42,25.25,25.29,46700.0,25.25,25.42,25.25,25.29,46700.0
2005-11-21 09:55:00,25.28,25.33,25.24,25.27,41000.0,25.28,25.33,25.24,25.27,41000.0
2005-11-21 10:00:00,25.25,25.29,25.12,25.15,79800.0,25.25,25.29,25.12,25.15,79800.0
2005-11-21 10:05:00,25.16,25.18,25.0,25.17,78700.0,25.16,25.18,25.0,25.17,78700.0
2005-11-21 10:10:00,25.17,25.19,25.1,25.15,18500.0,25.17,25.19,25.1,25.15,18500.0
2005-11-21 10:15:00,25.17,25.17,25.01,25.02,22500.0,25.17,25.17,25.01,25.02,22500.0
2005-11-21 10:20:00,25.05,25.12,25.02,25.02,31900.0,25.05,25.12,25.02,25.02,31900.0
2005-11-21 10:25:00,25.03,25.18,25.03,25.18,22200.0,25.03,25.18,25.03,25.18,22200.0
2005-11-21 10:30:00,25.16,25.34,25.09,25.32,48600.0,25.16,25.34,25.09,25.32,48600.0
2005-11-21 10:35:00,25.34,25.45,25.34,25.44,45100.0,25.34,25.45,25.34,25.44,45100.0
2005-11-21 10:40:00,25.45,25.5,25.45,25.49,31900.0,25.45,25.5,25.45,25.49,31900.0
2005-11-21 10:45:00,25.51,25.75,25.49,25.66,56300.0,25.51,25.75,25.49,25.66,56300.0
2005-11-21 10:50:00,25.66,25.75,25.51,25.67,43500.0,25.66,25.75,25.51,25.67,43500.0
2005-11-21 10:55:00,25.67,25.75,25.65,25.74,17600.0,25.67,25.75,25.65,25.74,17600.0
2005-11-21 11:00:00,25.72,25.8,25.55,25.57,29400.0,25.72,25.8,25.55,25.57,29400.0
2005-11-21 11:05:00,25.56,25.6,25.54,25.54,27600.0,25.56,25.6,25.54,25.54,27600.0
2005-11-21 11:10:00,25.54,25.59,25.45,25.55,36100.0,25.54,25.59,25.45,25.55,36100.0
2005-11-21 11:15:00,25.57,25.7,25.53,25.69,23100.0,25.57,25.7,25.53,25.69,23100.0
2005-11-21 11:20:00,25.69,25.8,25.68,25.79,26800.0,25.69,25.8,25.68,25.79,26800.0
2005-11-21 11:25:00,25.79,25.98,25.74,25.87,20600.0,25.79,25.98,25.74,25.87,20600.0
2005-11-21 11:30:00,25.88,25.96,25.76,25.8,34500.0,25.88,25.96,25.76,25.8,34500.0
2005-11-21 11:35:00,25.8,25.91,25.6,25.63,18800.0,25.8,25.91,25.6,25.63,18800.0
2005-11-21 11:40:00,25.63,25.76,25.63,25.75,14400.0,25.63,25.76,25.63,25.75,14400.0
2005-11-21 11:45:00,25.75,25.76,25.67,25.69,6400.0,25.75,25.76,25.67,25.69,6400.0
2005-11-21 11:50:00,25.73,25.77,25.71,25.71,23300.0,25.73,25.77,25.71,25.71,23300.0
2005-11-21 11:55:00,25.7,25.71,25.61,25.65,13100.0,25.7,25.71,25.61,25.65,13100.0
2005-11-21 12:00:00,25.65,25.75,25.6,25.68,17400.0,25.65,25.75,25.6,25.68,17400.0
2005-11-21 12:05:00,25.69,25.72,25.64,25.64,7300.0,25.69,25.72,25.64,25.64,7300.0
2005-11-21 12:10:00,25.64,25.7,25.63,25.65,9100.0,25.64,25.7,25.63,25.65,9100.0
2005-11-21 12:15:00,25.64,26.59,25.63,25.67,9000.0,25.64,26.59,25.63,25.67,9000.0
2005-11-21 12:20:00,25.65,25.67,25.6,25.62,17000.0,25.65,25.67,25.6,25.62,17000.0
2005-11-21 12:25:00,25.63,25.65,25.62,25.64,6900.0,25.63,25.65,25.62,25.64,6900.0
2005-11-21 12:30:00,25.65,25.65,25.6,25.61,8100.0,25.65,25.65,25.6,25.61,8100.0
2005-11-21 12:35:00,25.6,25.66,25.6,25.62,17400.0,25.6,25.66,25.6,25.62,17400.0
2005-11-21 12:40:00,25.64,25.71,25.62,25.63,15800.0,25.64,25.71,25.62,25.63,15800.0
2005-11-21 12:45:00,25.63,25.68,25.62,25.65,13500.0,25.63,25.68,25.62,25.65,13500.0
2005-11-21 12:50:00,25.65,25.68,25.63,25.68,21200.0,25.65,25.68,25.63,25.68,21200.0
2005-11-21 12:55:00,25.68,25.75,25.65,25.74,34100.0,25.68,25.75,25.65,25.74,34100.0
2005-11-21 13:00:00,25.74,25.74,25.65,25.65,14900.0,25.74,25.74,25.65,25.65,14900.0
2005-11-21 13:05:00,25.65,25.65,25.62,25.65,17200.0,25.65,25.65,25.62,25.65,17200.0
2005-11-21 13:10:00,25.65,25.65,25.62,25.62,5100.0,25.65,25.65,25.62,25.62,5100.0
2005-11-21 13:15:00,25.62,25.62,25.57,25.58,22100.0,25.62,25.62,25.57,25.58,22100.0
2005-11-21 13:20:00,25.57,25.59,25.54,25.55,16800.0,25.57,25.59,25.54,25.55,16800.0
2005-11-21 13:25:00,25.53,25.56,25.5,25.53,14600.0,25.53,25.56,25.5,25.53,14600.0
2005-11-21 13:30:00,25.51,25.53,25.5,25.52,6200.0,25.51,25.53,25.5,25.52,6200.0
2005-11-21 13:35:00,25.53,25.6,25.53,25.59,12500.0,25.53,25.6,25.53,25.59,12500.0
2005-11-21 13:40:00,25.59,25.61,25.5,25.52,23100.0,25.59,25.61,25.5,25.52,23100.0
2005-11-21 13:45:00,25.52,25.55,25.43,25.45,11300.0,25.52,25.55,25.43,25.45,11300.0
2005-11-21 13:50:00,25.45,25.6,25.44,25.56,20100.0,25.45,25.6,25.44,25.56,20100.0
2005-11-21 13:55:00,25.57,25.66,25.56,25.62,20200.0,25.57,25.66,25.56,25.62,20200.0
2005-11-21 14:00:00,25.62,25.63,25.6,25.62,10500.0,25.62,25.63,25.6,25.62,10500.0
2005-11-21 14:05:00,25.62,25.65,25.6,25.65,25800.0,25.62,25.65,25.6,25.65,25800.0
2005-11-21 14:10:00,25.64,25.65,25.62,25.63,4600.0,25.64,25.65,25.62,25.63,4600.0
2005-11-21 14:15:00,25.63,25.69,25.61,25.63,15300.0,25.63,25.69,25.61,25.63,15300.0
2005-11-21 14:20:00,25.64,25.67,25.62,25.63,8600.0,25.64,25.67,25.62,25.63,8600.0
2005-11-21 14:25:00,25.63,25.67,25.63,25.66,9500.0,25.63,25.67,25.63,25.66,9500.0
2005-11-21 14:30:00,25.67,25.74,25.64,25.74,24300.0,25.67,25.74,25.64,25.74,24300.0
2005-11-21 14:35:00,25.74,25.75,25.7,25.71,11000.0,25.74,25.75,25.7,25.71,11000.0
2005-11-21 14:40:00,25.71,25.77,25.71,25.77,28700.0,25.71,25.77,25.71,25.77,28700.0
2005-11-21 14:45:00,25.77,25.77,25.73,25.75,11900.0,25.77,25.77,25.73,25.75,11900.0
2005-11-21 14:50:00,25.74,25.77,25.69,25.7,16300.0,25.74,25.77,25.69,25.7,16300.0
2005-11-21 14:55:00,25.7,25.79,25.7,25.78,22800.0,25.7,25.79,25.7,25.78,22800.0
2005-11-21 15:00:00,25.77,25.95,25.77,25.88,29000.0,25.77,25.95,25.77,25.88,29000.0
2005-11-21 15:05:00,25.88,25.89,25.81,25.86,15900.0,25.88,25.89,25.81,25.86,15900.0
2005-11-21 15:10:00,25.86,25.94,25.83,25.9,33700.0,25.86,25.94,25.83,25.9,33700.0
2005-11-21 15:15:00,25.92,25.95,25.91,25.94,16200.0,25.92,25.95,25.91,25.94,16200.0
2005-11-21 15:20:00,25.95,26.0,25.95,26.0,18900.0,25.95,26.0,25.95,26.0,18900.0
2005-11-21 15:25:00,25.99,26.0,25.92,25.98,30000.0,25.99,26.0,25.92,25.98,30000.0
2005-11-21 15:30:00,25.98,26.08,25.97,26.08,56200.0,25.98,26.08,25.97,26.08,56200.0
2005-11-21 15:35:00,26.08,26.1,25.98,26.05,47200.0,26.08,26.1,25.98,26.05,47200.0
2005-11-21 15:40:00,26.05,26.06,26.04,26.05,24700.0,26.05,26.06,26.04,26.05,24700.0
2005-11-21 15:45:00,26.05,26.12,26.04,26.12,68800.0,26.05,26.12,26.04,26.12,68800.0
2005-11-21 15:50:00,26.12,26.16,26.12,26.15,47400.0,26.12,26.16,26.12,26.15,47400.0
2005-11-21 15:55:00,26.14,26.22,26.12,26.19,146100.0,26.14,26.22,26.12,26.19,146100.0
2005-11-22 09:30:00,26.29,26.3,25.88,26.05,37100.0,26.29,26.3,25.88,26.05,37100.0
2005-11-22 09:35:00,26.0,26.24,25.9,26.04,17900.0,26.0,26.24,25.9,26.04,17900.0
2005-11-22 09:40:00,26.02,26.25,26.02,26.25,23600.0,26.02,26.25,26.02,26.25,23600.0
2005-11-22 09:45:00,26.25,26.3,26.11,26.11,16800.0,26.25,26.3,26.11,26.11,16800.0
2005-11-22 09:50:00,26.12,26.17,25.95,25.98,31000.0,26.12,26.17,25.95,25.98,31000.0
2005-11-22 09:55:00,25.99,26.05,25.95,25.98,9900.0,25.99,26.05,25.95,25.98,9900.0
2005-11-22 10:00:00,25.98,26.16,25.98,26.16,29500.0,25.98,26.16,25.98,26.16,29500.0
2005-11-22 10:05:00,26.16,26.17,25.99,25.99,10400.0,26.16,26.17,25.99,25.99,10400.0
2005-11-22 10:10:00,25.99,26.07,25.95,26.01,14400.0,25.99,26.07,25.95,26.01,14400.0
2005-11-22 10:15:00,25.99,26.18,25.99,26.1,80800.0,25.99,26.18,25.99,26.1,80800.0
2005-11-22 10:20:00,26.1,26.1,26.01,26.06,7800.0,26.1,26.1,26.01,26.06,7800.0
2005-11-22 10:25:00,26.07,26.19,26.07,26.19,15300.0,26.07,26.19,26.07,26.19,15300.0
2005-11-22 10:30:00,26.14,26.2,26.13,26.17,13100.0,26.14,26.2,26.13,26.17,13100.0
2005-11-22 10:35:00,26.19,26.19,26.14,26.14,1300.0,26.19,26.19,26.14,26.14,1300.0
2005-11-22 10:40:00,26.12,26.25,26.09,26.21,34200.0,26.12,26.25,26.09,26.21,34200.0
2005-11-22 10:45:00,26.21,26.37,26.18,26.31,16700.0,26.21,26.37,26.18,26.31,16700.0
2005-11-22 10:50:00,26.33,26.39,26.3,26.34,8800.0,26.33,26.39,26.3,26.34,8800.0
2005-11-22 10:55:00,26.33,26.33,26.27,26.32,6300.0,26.33,26.33,26.27,26.32,6300.0
2005-11-22 11:00:00,26.32,26.44,26.3,26.3,10900.0,26.32,26.44,26.3,26.3,10900.0
2005-11-22 11:05:00,26.29,26.35,26.29,26.31,7900.0,26.29,26.35,26.29,26.31,7900.0
2005-11-22 11:10:00,26.3,26.34,26.27,26.32,7800.0,26.3,26.34,26.27,26.32,7800.0
2005-11-22 11:15:00,26.31,26.34,26.28,26.31,17900.0,26.31,26.34,26.28,26.31,17900.0
2005-11-22 11:20:00,26.31,26.32,26.26,26.26,5800.0,26.31,26.32,26.26,26.26,5800.0
2005-11-22 11:25:00,26.29,26.35,26.25,26.32,6200.0,26.29,26.35,26.25,26.32,6200.0
2005-11-22 11:30:00,26.32,26.32,26.26,26.31,6100.0,26.32,26.32,26.26,26.31,6100.0
2005-11-22 11:35:00,26.3,26.31,26.27,26.3,2900.0,26.3,26.31,26.27,26.3,2900.0
2005-11-22 11:40:00,26.29,26.39,26.28,26.39,4000.0,26.29,26.39,26.28,26.39,4000.0
2005-11-22 11:45:00,26.4,26.44,26.38,26.38,2400.0,26.4,26.44,26.38,26.38,2400.0
2005-11-22 11:50:00,26.38,26.49,26.36,26.39,17600.0,26.38,26.49,26.36,26.39,17600.0
2005-11-22 11:55:00,26.4,26.49,26.39,26.47,3800.0,26.4,26.49,26.39,26.47,3800.0
2005-11-22 12:00:00,26.48,26.5,26.39,26.43,9500.0,26.48,26.5,26.39,26.43,9500.0
2005-11-22 12:05:00,26.42,26.47,26.38,26.45,18100.0,26.42,26.47,26.38,26.45,18100.0
2005-11-22 12:10:00,26.44,26.45,26.41,26.44,15700.0,26.44,26.45,26.41,26.44,15700.0
2005-11-22 12:15:00,26.43,26.44,26.29,26.31,22800.0,26.43,26.44,26.29,26.31,22800.0
2005-11-22 12:20:00,26.3,26.32,26.26,26.26,16900.0,26.3,26.32,26.26,26.26,16900.0
2005-11-22 12:25:00,26.26,26.27,26.2,26.21,24000.0,26.26,26.27,26.2,26.21,24000.0
2005-11-22 12:30:00,26.21,26.35,26.19,26.28,25500.0,26.21,26.35,26.19,26.28,25500.0
2005-11-22 12:35:00,26.3,26.36,26.3,26.35,5900.0,26.3,26.36,26.3,26.35,5900.0
2005-11-22 12:40:00,26.36,26.48,26.35,26.42,18300.0,26.36,26.48,26.35,26.42,18300.0
2005-11-22 12:45:00,26.43,26.45,26.11,26.22,68200.0,26.43,26.45,26.11,26.22,68200.0
2005-11-22 12:50:00,26.4,26.4,26.18,26.19,25200.0,26.4,26.4,26.18,26.19,25200.0
2005-11-22 12:55:00,26.19,26.26,26.17,26.23,17300.0,26.19,26.26,26.17,26.23,17300.0
2005-11-22 13:00:00,26.23,26.31,26.23,26.31,11200.0,26.23,26.31,26.23,26.31,11200.0
2005-11-22 13:05:00,26.28,26.33,26.21,26.22,9700.0,26.28,26.33,26.21,26.22,9700.0
2005-11-22 13:10:00,26.21,26.23,26.2,26.23,7200.0,26.21,26.23,26.2,26.23,7200.0
2005-11-22 13:15:00,26.23,26.28,26.21,26.28,25800.0,26.23,26.28,26.21,26.28,25800.0
2005-11-22 13:20:00,26.28,26.28,26.21,26.23,19500.0,26.28,26.28,26.21,26.23,19500.0
2005-11-22 13:25:00,26.23,26.25,26.2,26.25,7400.0,26.23,26.25,26.2,26.25,7400.0
2005-11-22 13:30:00,26.25,26.3,26.19,26.21,10800.0,26.25,26.3,26.19,26.21,10800.0
2005-11-22 13:35:00,26.21,26.23,26.18,26.2,12800.0,26.21,26.23,26.18,26.2,12800.0
2005-11-22 13:40:00,26.2,26.26,26.15,26.2,20500.0,26.2,26.26,26.15,26.2,20500.0
2005-11-22 13:45:00,26.2,26.2,26.17,26.18,5800.0,26.2,26.2,26.17,26.18,5800.0
2005-11-22 13:50:00,26.18,26.18,26.17,26.18,4000.0,26.18,26.18,26.17,26.18,4000.0
2005-11-22 13:55:00,26.17,26.18,26.17,26.17,3300.0,26.17,26.18,26.17,26.17,3300.0
2005-11-22 14:00:00,26.18,26.25,26.17,26.2,16400.0,26.18,26.25,26.17,26.2,16400.0
2005-11-22 14:05:00,26.2,26.25,26.19,26.25,14000.0,26.2,26.25,26.19,26.25,14000.0
2005-11-22 14:10:00,26.25,26.25,26.2,26.23,7200.0,26.25,26.25,26.2,26.23,7200.0
2005-11-22 14:15:00,26.21,26.23,26.2,26.23,14900.0,26.21,26.23,26.2,26.23,14900.0
2005-11-22 14:20:00,26.21,26.24,26.19,26.2,11800.0,26.21,26.24,26.19,26.2,11800.0
2005-11-22 14:25:00,26.19,26.21,26.17,26.17,11500.0,26.19,26.21,26.17,26.17,11500.0
2005-11-22 14:30:00,26.16,26.19,26.13,26.18,7400.0,26.16,26.19,26.13,26.18,7400.0
2005-11-22 14:35:00,26.19,26.2,26.18,26.19,3100.0,26.19,26.2,26.18,26.19,3100.0
2005-11-22 14:40:00,26.2,26.2,26.16,26.18,5900.0,26.2,26.2,26.16,26.18,5900.0
2005-11-22 14:45:00,26.2,26.2,26.18,26.2,12300.0,26.2,26.2,26.18,26.2,12300.0
2005-11-22 14:50:00,26.19,26.2,26.17,26.19,7300.0,26.19,26.2,26.17,26.19,7300.0
2005-11-22 14:55:00,26.18,26.2,26.13,26.19,11300.0,26.18,26.2,26.13,26.19,11300.0
2005-11-22 15:00:00,26.19,26.25,26.19,26.25,12100.0,26.19,26.25,26.19,26.25,12100.0
2005-11-22 15:05:00,26.25,26.31,26.23,26.25,24500.0,26.25,26.31,26.23,26.25,24500.0
2005-11-22 15:10:00,26.23,26.32,26.23,26.32,9600.0,26.23,26.32,26.23,26.32,9600.0
2005-11-22 15:15:00,26.32,26.32,26.25,26.26,12500.0,26.32,26.32,26.25,26.26,12500.0
2005-11-22 15:20:00,26.28,26.31,26.28,26.31,7800.0,26.28,26.31,26.28,26.31,7800.0
2005-11-22 15:25:00,26.3,26.34,26.3,26.34,23000.0,26.3,26.34,26.3,26.34,23000.0
2005-11-22 15:30:00,26.33,26.35,26.33,26.33,15600.0,26.33,26.35,26.33,26.33,15600.0
2005-11-22 15:35:00,26.32,26.34,26.32,26.34,9400.0,26.32,26.34,26.32,26.34,9400.0
2005-11-22 15:40:00,26.34,26.41,26.32,26.41,22100.0,26.34,26.41,26.32,26.41,22100.0
2005-11-22 15:45:00,26.4,26.4,26.33,26.36,30500.0,26.4,26.4,26.33,26.36,30500.0
2005-11-22 15:50:00,26.36,26.47,26.36,26.41,25300.0,26.36,26.47,26.36,26.41,25300.0
2005-11-22 15:55:00,26.41,26.43,26.32,26.36,51100.0,26.41,26.43,26.32,26.36,51100.0
2005-11-23 09:30:00,26.26,26.35,26.24,26.3,13700.0,26.26,26.35,26.24,26.3,13700.0
2005-11-23 09:35:00,26.29,26.31,26.22,26.22,11200.0,26.29,26.31,26.22,26.22,11200.0
2005-11-23 09:40:00,26.22,26.32,26.22,26.32,12600.0,26.22,26.32,26.22,26.32,12600.0
2005-11-23 09:45:00,26.31,26.39,26.28,26.39,12700.0,26.31,26.39,26.28,26.39,12700.0
2005-11-23 09:50:00,26.4,26.4,26.26,26.3,12000.0,26.4,26.4,26.26,26.3,12000.0
2005-11-23 09:55:00,26.3,26.31,26.22,26.23,7900.0,26.3,26.31,26.22,26.23,7900.0
2005-11-23 10:00:00,26.25,26.44,26.24,26.41,9600.0,26.25,26.44,26.24,26.41,9600.0
2005-11-23 10:05:00,26.39,26.4,26.3,26.3,5300.0,26.39,26.4,26.3,26.3,5300.0
2005-11-23 10:10:00,26.3,26.31,26.3,26.3,6600.0,26.3,26.31,26.3,26.3,6600.0
2005-11-23 10:15:00,26.3,26.46,26.3,26.4,5600.0,26.3,26.46,26.3,26.4,5600.0
2005-11-23 10:20:00,26.39,26.43,26.35,26.4,4200.0,26.39,26.43,26.35,26.4,4200.0
2005-11-23 10:25:00,26.4,26.4,26.35,26.35,3100.0,26.4,26.4,26.35,26.35,3100.0
2005-11-23 10:30:00,26.36,26.4,26.34,26.36,9800.0,26.36,26.4,26.34,26.36,9800.0
2005-11-23 10:35:00,26.33,26.33,26.21,26.24,7600.0,26.33,26.33,26.21,26.24,7600.0
2005-11-23 10:40:00,26.21,26.26,26.17,26.17,5200.0,26.21,26.26,26.17,26.17,5200.0
2005-11-23 10:45:00,26.18,26.25,26.18,26.25,6100.0,26.18,26.25,26.18,26.25,6100.0
2005-11-23 10:50:00,26.25,26.26,26.21,26.24,5200.0,26.25,26.26,26.21,26.24,5200.0
2005-11-23 10:55:00,26.23,26.24,26.21,26.22,9200.0,26.23,26.24,26.21,26.22,9200.0
2005-11-23 11:00:00,26.21,26.22,26.16,26.16,7600.0,26.21,26.22,26.16,26.16,7600.0
2005-11-23 11:05:00,26.16,26.16,26.12,26.13,5700.0,26.16,26.16,26.12,26.13,5700.0
2005-11-23 11:10:00,26.12,26.13,26.09,26.11,8200.0,26.12,26.13,26.09,26.11,8200.0
2005-11-23 11:15:00,26.1,26.13,26.09,26.09,1300.0,26.1,26.13,26.09,26.09,1300.0
2005-11-23 11:20:00,26.09,26.1,26.07,26.1,7600.0,26.09,26.1,26.07,26.1,7600.0
2005-11-23 11:25:00,26.09,26.19,26.09,26.18,5800.0,26.09,26.19,26.09,26.18,5800.0
2005-11-23 11:30:00,26.2,26.2,26.16,26.2,3100.0,26.2,26.2,26.16,26.2,3100.0
2005-11-23 11:35:00,26.19,26.2,26.15,26.2,2200.0,26.19,26.2,26.15,26.2,2200.0
2005-11-23 11:40:00,26.17,26.21,26.17,26.19,3600.0,26.17,26.21,26.17,26.19,3600.0
2005-11-23 11:45:00,26.19,26.21,26.19,26.2,2700.0,26.19,26.21,26.19,26.2,2700.0
2005-11-23 11:50:00,26.19,26.35,26.19,26.3,27600.0,26.19,26.35,26.19,26.3,27600.0
2005-11-23 11:55:00,26.3,26.3,26.19,26.19,2700.0,26.3,26.3,26.19,26.19,2700.0
2005-11-23 12:00:00,26.2,26.2,26.2,26.2,6500.0,26.2,26.2,26.2,26.2,6500.0
2005-11-23 12:05:00,26.2,26.21,26.19,26.19,3500.0,26.2,26.21,26.19,26.19,3500.0
2005-11-23 12:10:00,26.17,26.2,26.17,26.2,4000.0,26.17,26.2,26.17,26.2,4000.0
2005-11-23 12:15:00,26.2,26.21,26.19,26.19,2700.0,26.2,26.21,26.19,26.19,2700.0
2005-11-23 12:20:00,26.19,26.2,26.19,26.19,3600.0,26.19,26.2,26.19,26.19,3600.0
2005-11-23 12:25:00,26.19,26.2,26.19,26.19,1000.0,26.19,26.2,26.19,26.19,1000.0
2005-11-23 12:30:00,26.2,26.22,26.18,26.2,8900.0,26.2,26.22,26.18,26.2,8900.0
2005-11-23 12:35:00,26.2,26.22,26.19,26.22,5600.0,26.2,26.22,26.19,26.22,5600.0
2005-11-23 12:40:00,26.22,26.22,26.21,26.22,1900.0,26.22,26.22,26.21,26.22,1900.0
2005-11-23 12:45:00,26.21,26.27,26.21,26.25,15600.0,26.21,26.27,26.21,26.25,15600.0
2005-11-23 12:50:00,26.25,26.28,26.23,26.23,119900.0,26.25,26.28,26.23,26.23,119900.0
2005-11-23 12:55:00,26.2,26.21,26.17,26.2,21000.0,26.2,26.21,26.17,26.2,21000.0
2005-11-23 13:00:00,26.2,26.25,26.2,26.25,8800.0,26.2,26.25,26.2,26.25,8800.0
2005-11-23 13:05:00,26.25,26.26,26.25,26.25,3100.0,26.25,26.26,26.25,26.25,3100.0
2005-11-23 13:10:00,26.25,26.26,26.25,26.25,11100.0,26.25,26.26,26.25,26.25,11100.0
2005-11-23 13:15:00,26.25,26.25,26.19,26.19,2700.0,26.25,26.25,26.19,26.19,2700.0
2005-11-23 13:20:00,26.19,26.19,26.16,26.16,1100.0,26.19,26.19,26.16,26.16,1100.0
2005-11-23 13:25:00,26.16,26.17,26.15,26.15,3400.0,26.16,26.17,26.15,26.15,3400.0
2005-11-23 13:30:00,26.15,26.15,26.07,26.07,5700.0,26.15,26.15,26.07,26.07,5700.0
2005-11-23 13:35:00,26.08,26.21,26.06,26.14,8900.0,26.08,26.21,26.06,26.14,8900.0
2005-11-23 13:40:00,26.14,26.15,26.12,26.13,5200.0,26.14,26.15,26.12,26.13,5200.0
2005-11-23 13:45:00,26.15,26.28,26.15,26.28,18700.0,26.15,26.28,26.15,26.28,18700.0
2005-11-23 13:50:00,26.28,26.28,26.26,26.26,7200.0,26.28,26.28,26.26,26.26,7200.0
2005-11-23 13:55:00,26.26,26.31,26.26,26.31,9800.0,26.26,26.31,26.26,26.31,9800.0
2005-11-23 14:00:00,26.32,26.33,26.3,26.3,4800.0,26.32,26.33,26.3,26.3,4800.0
2005-11-23 14:05:00,26.31,26.31,26.28,26.3,11100.0,26.31,26.31,26.28,26.3,11100.0
2005-11-23 14:10:00,26.29,26.3,26.27,26.27,3800.0,26.29,26.3,26.27,26.27,3800.0
2005-11-23 14:15:00,26.27,26.29,26.27,26.28,1900.0,26.27,26.29,26.27,26.28,1900.0
2005-11-23 14:20:00,26.28,26.34,26.28,26.33,3800.0,26.28,26.34,26.28,26.33,3800.0
2005-11-23 14:25:00,26.34,26.34,26.31,26.32,8800.0,26.34,26.34,26.31,26.32,8800.0
2005-11-23 14:30:00,26.31,26.32,26.31,26.32,5800.0,26.31,26.32,26.31,26.32,5800.0
2005-11-23 14:35:00,26.31,26.32,26.3,26.3,3000.0,26.31,26.32,26.3,26.3,3000.0
2005-11-23 14:40:00,26.3,26.3,26.27,26.27,4800.0,26.3,26.3,26.27,26.27,4800.0
2005-11-23 14:45:00,26.27,26.28,26.23,26.23,8900.0,26.27,26.28,26.23,26.23,8900.0
2005-11-23 14:50:00,26.22,26.22,26.2,26.21,4900.0,26.22,26.22,26.2,26.21,4900.0
2005-11-23 14:55:00,26.22,26.27,26.1,26.27,15600.0,26.22,26.27,26.1,26.27,15600.0
2005-11-23 15:00:00,26.25,26.25,26.11,26.16,12200.0,26.25,26.25,26.11,26.16,12200.0
2005-11-23 15:05:00,26.15,26.18,26.05,26.07,22900.0,26.15,26.18,26.05,26.07,22900.0
2005-11-23 15:10:00,26.07,26.19,25.95,26.15,25400.0,26.07,26.19,25.95,26.15,25400.0
2005-11-23 15:15:00,26.15,26.17,26.07,26.17,12800.0,26.15,26.17,26.07,26.17,12800.0
2005-11-23 15:20:00,26.16,26.22,26.16,26.22,6800.0,26.16,26.22,26.16,26.22,6800.0
2005-11-23 15:25:00,26.2,26.2,26.17,26.17,8000.0,26.2,26.2,26.17,26.17,8000.0
2005-11-23 15:30:00,26.16,26.17,26.12,26.12,5600.0,26.16,26.17,26.12,26.12,5600.0
2005-11-23 15:35:00,26.11,26.13,26.09,26.11,15600.0,26.11,26.13,26.09,26.11,15600.0
2005-11-23 15:40:00,26.11,26.12,26.08,26.09,8100.0,26.11,26.12,26.08,26.09,8100.0
2005-11-23 15:45:00,26.08,26.13,25.96,26.06,19200.0,26.08,26.13,25.96,26.06,19200.0
2005-11-23 15:50:00,26.07,26.18,26.04,26.17,20600.0,26.07,26.18,26.04,26.17,20600.0
2005-11-23 15:55:00,26.17,26.3,26.16,26.25,48500.0,26.17,26.3,26.16,26.25,48500.0
2005-11-25 09:30:00,26.32,26.32,26.16,26.16,12900.0,26.32,26.32,26.16,26.16,12900.0
2005-11-25 09:35:00,26.21,26.23,26.14,26.18,3200.0,26.21,26.23,26.14,26.18,3200.0
2005-11-25 09:40:00,26.22,26.22,26.14,26.15,9700.0,26.22,26.22,26.14,26.15,9700.0
2005-11-25 09:45:00,26.18,26.23,26.15,26.17,8700.0,26.18,26.23,26.15,26.17,8700.0
2005-11-25 09:50:00,26.17,26.22,26.15,26.16,8300.0,26.17,26.22,26.15,26.16,8300.0
2005-11-25 09:55:00,26.16,26.24,26.16,26.22,3700.0,26.16,26.24,26.16,26.22,3700.0
2005-11-25 10:00:00,26.24,26.24,26.21,26.21,1100.0,26.24,26.24,26.21,26.21,1100.0
2005-11-25 10:05:00,26.22,26.25,26.2,26.2,1200.0,26.22,26.25,26.2,26.2,1200.0
2005-11-25 10:10:00,26.24,26.26,26.2,26.24,4900.0,26.24,26.26,26.2,26.24,4900.0
2005-11-25 10:15:00,26.24,26.25,26.21,26.22,4800.0,26.24,26.25,26.21,26.22,4800.0
2005-11-25 10:20:00,26.23,26.26,26.2,26.21,7400.0,26.23,26.26,26.2,26.21,7400.0
2005-11-25 10:25:00,26.19,26.26,26.11,26.15,14700.0,26.19,26.26,26.11,26.15,14700.0
2005-11-25 10:30:00,26.15,26.26,26.15,26.25,9800.0,26.15,26.26,26.15,26.25,9800.0
2005-11-25 10:35:00,26.22,26.27,26.22,26.25,3800.0,26.22,26.27,26.22,26.25,3800.0
2005-11-25 10:40:00,26.27,26.31,26.16,26.16,29500.0,26.27,26.31,26.16,26.16,29500.0
2005-11-25 10:45:00,26.11,26.19,26.1,26.17,5500.0,26.11,26.19,26.1,26.17,5500.0
2005-11-25 10:50:00,26.12,26.17,26.1,26.11,8400.0,26.12,26.17,26.1,26.11,8400.0
2005-11-25 10:55:00,26.1,26.15,26.08,26.12,5600.0,26.1,26.15,26.08,26.12,5600.0
2005-11-25 11:00:00,26.09,26.11,26.06,26.1,3300.0,26.09,26.11,26.06,26.1,3300.0
2005-11-25 11:05:00,26.1,26.11,26.09,26.1,3000.0,26.1,26.11,26.09,26.1,3000.0
2005-11-25 11:10:00,26.1,26.15,26.1,26.14,2000.0,26.1,26.15,26.1,26.14,2000.0
2005-11-25 11:15:00,26.15,26.15,26.1,26.1,2000.0,26.15,26.15,26.1,26.1,2000.0
2005-11-25 11:20:00,26.12,26.16,26.1,26.1,9300.0,26.12,26.16,26.1,26.1,9300.0
2005-11-25 11:25:00,26.1,26.13,26.01,26.07,16000.0,26.1,26.13,26.01,26.07,16000.0
2005-11-25 11:30:00,26.06,26.09,26.02,26.05,3600.0,26.06,26.09,26.02,26.05,3600.0
2005-11-25 11:35:00,26.08,26.11,26.04,26.05,7000.0,26.08,26.11,26.04,26.05,7000.0
2005-11-25 11:40:00,26.05,26.08,26.05,26.07,1900.0,26.05,26.08,26.05,26.07,1900.0
2005-11-25 11:45:00,26.06,26.17,26.06,26.17,3800.0,26.06,26.17,26.06,26.17,3800.0
2005-11-25 11:50:00,26.15,26.17,26.13,26.14,2200.0,26.15,26.17,26.13,26.14,2200.0
2005-11-25 11:55:00,26.13,26.25,26.1,26.24,5800.0,26.13,26.25,26.1,26.24,5800.0
2005-11-25 12:00:00,26.22,26.24,26.22,26.22,3600.0,26.22,26.24,26.22,26.22,3600.0
2005-11-25 12:05:00,26.23,26.26,26.22,26.23,3300.0,26.23,26.26,26.22,26.23,3300.0
2005-11-25 12:10:00,26.25,26.25,26.2,26.22,5100.0,26.25,26.25,26.2,26.22,5100.0
2005-11-25 12:15:00,26.2,26.21,26.12,26.13,5500.0,26.2,26.21,26.12,26.13,5500.0
2005-11-25 12:20:00,26.14,26.18,26.13,26.18,3500.0,26.14,26.18,26.13,26.18,3500.0
2005-11-25 12:25:00,26.17,26.3,26.16,26.19,5400.0,26.17,26.3,26.16,26.19,5400.0
2005-11-25 12:30:00,26.18,26.22,26.17,26.17,8900.0,26.18,26.22,26.17,26.17,8900.0
2005-11-25 12:35:00,26.15,26.23,26.13,26.17,8300.0,26.15,26.23,26.13,26.17,8300.0
2005-11-25 12:40:00,26.15,26.2,26.05,26.05,22500.0,26.15,26.2,26.05,26.05,22500.0
2005-11-25 12:45:00,26.05,26.09,26.03,26.04,10700.0,26.05,26.09,26.03,26.04,10700.0
2005-11-25 12:50:00,26.04,26.1,26.01,26.08,48400.0,26.04,26.1,26.01,26.08,48400.0
2005-11-25 12:55:00,26.08,26.1,26.0,26.0,23900.0,26.08,26.1,26.0,26.0,23900.0
2005-11-25 13:00:00,26.04,26.04,26.04,26.04,7800.0,26.04,26.04,26.04,26.04,7800.0
2005-11-25 13:05:00,26.06,26.08,26.06,26.08,500.0,26.06,26.08,26.06,26.08,500.0
2005-11-25 13:10:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 13:15:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 13:20:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 13:25:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 13:30:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 13:35:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 13:40:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 13:45:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 13:50:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 13:55:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:00:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:05:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:10:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:15:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:20:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:25:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:30:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:35:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:40:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:45:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:50:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:55:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 15:00:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 15:05:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 15:10:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 15:15:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 15:20:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 15:25:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-28 09:30:00,26.24,26.24,25.94,25.98,60700.0,26.24,26.24,25.94,25.98,60700.0
2005-11-28 09:35:00,26.0,26.0,25.54,25.56,35200.0,26.0,26.0,25.54,25.56,35200.0
2005-11-28 09:40:00,25.6,25.7,25.59,25.7,8600.0,25.6,25.7,25.59,25.7,8600.0
2005-11-28 09:45:00,25.7,25.97,25.68,25.91,20100.0,25.7,25.97,25.68,25.91,20100.0
2005-11-28 09:50:00,25.92,26.0,25.81,25.83,42500.0,25.92,26.0,25.81,25.83,42500.0
2005-11-28 09:55:00,25.83,25.86,25.83,25.86,15500.0,25.83,25.86,25.83,25.86,15500.0
2005-11-28 10:00:00,25.88,25.89,25.76,25.8,10200.0,25.88,25.89,25.76,25.8,10200.0
2005-11-28 10:05:00,25.78,25.83,25.77,25.8,138500.0,25.78,25.83,25.77,25.8,138500.0
2005-11-28 10:10:00,25.8,25.88,25.8,25.84,29100.0,25.8,25.88,25.8,25.84,29100.0
2005-11-28 10:15:00,25.84,25.86,25.76,25.76,20000.0,25.84,25.86,25.76,25.76,20000.0
2005-11-28 10:20:00,25.76,25.76,25.6,25.6,16600.0,25.76,25.76,25.6,25.6,16600.0
2005-11-28 10:25:00,25.61,25.62,25.38,25.44,57300.0,25.61,25.62,25.38,25.44,57300.0
2005-11-28 10:30:00,25.44,25.51,25.44,25.5,33700.0,25.44,25.51,25.44,25.5,33700.0
2005-11-28 10:35:00,25.49,25.52,25.4,25.41,30100.0,25.49,25.52,25.4,25.41,30100.0
2005-11-28 10:40:00,25.43,25.43,25.36,25.4,22700.0,25.43,25.43,25.36,25.4,22700.0
2005-11-28 10:45:00,25.4,25.4,25.26,25.27,14500.0,25.4,25.4,25.26,25.27,14500.0
2005-11-28 10:50:00,25.27,25.28,25.15,25.16,49800.0,25.27,25.28,25.15,25.16,49800.0
2005-11-28 10:55:00,25.16,25.22,25.12,25.21,29400.0,25.16,25.22,25.12,25.21,29400.0
2005-11-28 11:00:00,25.2,25.21,25.15,25.16,12700.0,25.2,25.21,25.15,25.16,12700.0
2005-11-28 11:05:00,25.17,25.21,25.12,25.17,10800.0,25.17,25.21,25.12,25.17,10800.0
2005-11-28 11:10:00,25.22,25.22,25.08,25.1,14300.0,25.22,25.22,25.08,25.1,14300.0
2005-11-28 11:15:00,25.09,25.09,25.04,25.04,8200.0,25.09,25.09,25.04,25.04,8200.0
2005-11-28 11:20:00,25.03,25.03,24.9,24.92,47600.0,25.03,25.03,24.9,24.92,47600.0
2005-11-28 11:25:00,24.9,24.98,24.9,24.94,13400.0,24.9,24.98,24.9,24.94,13400.0
2005-11-28 11:30:00,24.94,24.96,24.92,24.92,12600.0,24.94,24.96,24.92,24.92,12600.0
2005-11-28 11:35:00,24.94,24.95,24.88,24.88,15800.0,24.94,24.95,24.88,24.88,15800.0
2005-11-28 11:40:00,24.91,24.96,24.89,24.95,24700.0,24.91,24.96,24.89,24.95,24700.0
2005-11-28 11:45:00,24.96,25.03,24.93,25.03,16100.0,24.96,25.03,24.93,25.03,16100.0
2005-11-28 11:50:00,25.04,25.14,25.04,25.11,21700.0,25.04,25.14,25.04,25.11,21700.0
2005-11-28 11:55:00,25.11,25.12,25.04,25.07,53300.0,25.11,25.12,25.04,25.07,53300.0
2005-11-28 12:00:00,25.1,25.15,25.09,25.11,8500.0,25.1,25.15,25.09,25.11,8500.0
2005-11-28 12:05:00,25.1,25.15,25.1,25.15,15900.0,25.1,25.15,25.1,25.15,15900.0
2005-11-28 12:10:00,25.18,25.3,25.15,25.3,16200.0,25.18,25.3,25.15,25.3,16200.0
2005-11-28 12:15:00,25.3,25.31,25.16,25.17,13200.0,25.3,25.31,25.16,25.17,13200.0
2005-11-28 12:20:00,25.19,25.25,25.19,25.22,9800.0,25.19,25.25,25.19,25.22,9800.0
2005-11-28 12:25:00,25.22,25.25,25.22,25.22,6500.0,25.22,25.25,25.22,25.22,6500.0
2005-11-28 12:30:00,25.22,25.23,25.2,25.2,6300.0,25.22,25.23,25.2,25.2,6300.0
2005-11-28 12:35:00,25.18,25.24,25.18,25.23,5900.0,25.18,25.24,25.18,25.23,5900.0
2005-11-28 12:40:00,25.24,25.4,25.24,25.35,13900.0,25.24,25.4,25.24,25.35,13900.0
2005-11-28 12:45:00,25.36,25.36,25.22,25.22,27600.0,25.36,25.36,25.22,25.22,27600.0
2005-11-28 12:50:00,25.25,25.31,25.25,25.27,8800.0,25.25,25.31,25.25,25.27,8800.0
2005-11-28 12:55:00,25.26,25.31,25.26,25.28,5000.0,25.26,25.31,25.26,25.28,5000.0
2005-11-28 13:00:00,25.28,25.31,25.27,25.31,103900.0,25.28,25.31,25.27,25.31,103900.0
2005-11-28 13:05:00,25.29,25.33,25.29,25.3,5400.0,25.29,25.33,25.29,25.3,5400.0
2005-11-28 13:10:00,25.3,25.36,25.3,25.36,17600.0,25.3,25.36,25.3,25.36,17600.0
2005-11-28 13:15:00,25.36,25.36,25.31,25.33,5100.0,25.36,25.36,25.31,25.33,5100.0
2005-11-28 13:20:00,25.35,25.4,25.33,25.38,10400.0,25.35,25.4,25.33,25.38,10400.0
2005-11-28 13:25:00,25.38,25.42,25.38,25.41,5000.0,25.38,25.42,25.38,25.41,5000.0
2005-11-28 13:30:00,25.42,25.44,25.4,25.43,4000.0,25.42,25.44,25.4,25.43,4000.0
2005-11-28 13:35:00,25.42,25.44,25.33,25.33,32200.0,25.42,25.44,25.33,25.33,32200.0
2005-11-28 13:40:00,25.33,25.36,25.32,25.35,4600.0,25.33,25.36,25.32,25.35,4600.0
2005-11-28 13:45:00,25.37,25.4,25.37,25.37,9900.0,25.37,25.4,25.37,25.37,9900.0
2005-11-28 13:50:00,25.37,25.4,25.37,25.37,6600.0,25.37,25.4,25.37,25.37,6600.0
2005-11-28 13:55:00,25.37,25.42,25.37,25.39,5000.0,25.37,25.42,25.37,25.39,5000.0
2005-11-28 14:00:00,25.39,25.39,25.26,25.27,20200.0,25.39,25.39,25.26,25.27,20200.0
2005-11-28 14:05:00,25.26,25.27,25.15,25.21,30000.0,25.26,25.27,25.15,25.21,30000.0
2005-11-28 14:10:00,25.16,25.19,25.15,25.16,11400.0,25.16,25.19,25.15,25.16,11400.0
2005-11-28 14:15:00,25.16,25.18,25.12,25.18,8400.0,25.16,25.18,25.12,25.18,8400.0
2005-11-28 14:20:00,25.15,25.19,25.15,25.15,10500.0,25.15,25.19,25.15,25.15,10500.0
2005-11-28 14:25:00,25.16,25.26,25.15,25.25,28500.0,25.16,25.26,25.15,25.25,28500.0
2005-11-28 14:30:00,25.25,25.27,25.23,25.25,5600.0,25.25,25.27,25.23,25.25,5600.0
2005-11-28 14:35:00,25.26,25.26,25.25,25.25,3900.0,25.26,25.26,25.25,25.25,3900.0
2005-11-28 14:40:00,25.25,25.3,25.24,25.29,8500.0,25.25,25.3,25.24,25.29,8500.0
2005-11-28 14:45:00,25.27,25.33,25.25,25.33,10200.0,25.27,25.33,25.25,25.33,10200.0
2005-11-28 14:50:00,25.33,25.45,25.32,25.4,22000.0,25.33,25.45,25.32,25.4,22000.0
2005-11-28 14:55:00,25.4,25.41,25.31,25.34,40800.0,25.4,25.41,25.31,25.34,40800.0
2005-11-28 15:00:00,25.34,25.35,25.26,25.33,10900.0,25.34,25.35,25.26,25.33,10900.0
2005-11-28 15:05:00,25.33,25.39,25.25,25.34,12000.0,25.33,25.39,25.25,25.34,12000.0
2005-11-28 15:10:00,25.36,25.36,25.25,25.26,16500.0,25.36,25.36,25.25,25.26,16500.0
2005-11-28 15:15:00,25.26,25.29,25.25,25.26,9400.0,25.26,25.29,25.25,25.26,9400.0
2005-11-28 15:20:00,25.26,25.29,25.26,25.26,10400.0,25.26,25.29,25.26,25.26,10400.0
2005-11-28 15:25:00,25.27,25.29,25.26,25.27,10000.0,25.27,25.29,25.26,25.27,10000.0
2005-11-28 15:30:00,25.28,25.28,25.25,25.26,13000.0,25.28,25.28,25.25,25.26,13000.0
2005-11-28 15:35:00,25.25,25.29,25.25,25.25,11500.0,25.25,25.29,25.25,25.25,11500.0
2005-11-28 15:40:00,25.25,25.37,25.2,25.37,26800.0,25.25,25.37,25.2,25.37,26800.0
2005-11-28 15:45:00,25.35,25.38,25.3,25.35,22700.0,25.35,25.38,25.3,25.35,22700.0
2005-11-28 15:50:00,25.36,25.36,25.29,25.29,24500.0,25.36,25.36,25.29,25.29,24500.0
2005-11-28 15:55:00,25.29,25.34,25.28,25.34,42700.0,25.29,25.34,25.28,25.34,42700.0
2005-11-29 09:30:00,25.54,25.59,25.38,25.45,23700.0,25.54,25.59,25.38,25.45,23700.0
2005-11-29 09:35:00,25.41,25.48,25.39,25.45,6700.0,25.41,25.48,25.39,25.45,6700.0
2005-11-29 09:40:00,25.42,25.44,25.3,25.34,9100.0,25.42,25.44,25.3,25.34,9100.0
2005-11-29 09:45:00,25.31,25.31,25.14,25.2,12300.0,25.31,25.31,25.14,25.2,12300.0
2005-11-29 09:50:00,25.21,25.24,25.1,25.1,10400.0,25.21,25.24,25.1,25.1,10400.0
2005-11-29 09:55:00,25.11,25.13,25.03,25.1,9200.0,25.11,25.13,25.03,25.1,9200.0
2005-11-29 10:00:00,25.11,25.39,25.11,25.19,16500.0,25.11,25.39,25.11,25.19,16500.0
2005-11-29 10:05:00,25.19,25.25,25.13,25.13,9300.0,25.19,25.25,25.13,25.13,9300.0
2005-11-29 10:10:00,25.13,25.15,25.03,25.04,13500.0,25.13,25.15,25.03,25.04,13500.0
2005-11-29 10:15:00,25.04,25.06,24.91,24.98,15100.0,25.04,25.06,24.91,24.98,15100.0
2005-11-29 10:20:00,24.97,24.98,24.8,24.85,21600.0,24.97,24.98,24.8,24.85,21600.0
2005-11-29 10:25:00,24.87,24.98,24.85,24.92,8000.0,24.87,24.98,24.85,24.92,8000.0
2005-11-29 10:30:00,24.93,24.99,24.88,24.97,21900.0,24.93,24.99,24.88,24.97,21900.0
2005-11-29 10:35:00,24.97,25.01,24.94,24.97,22600.0,24.97,25.01,24.94,24.97,22600.0
2005-11-29 10:40:00,24.97,25.0,24.93,24.95,14300.0,24.97,25.0,24.93,24.95,14300.0
2005-11-29 10:45:00,24.95,25.0,24.95,24.97,13100.0,24.95,25.0,24.95,24.97,13100.0
2005-11-29 10:50:00,24.97,25.02,24.96,24.98,32800.0,24.97,25.02,24.96,24.98,32800.0
2005-11-29 10:55:00,24.97,24.98,24.95,24.97,33900.0,24.97,24.98,24.95,24.97,33900.0
2005-11-29 11:00:00,24.97,24.98,24.96,24.98,19700.0,24.97,24.98,24.96,24.98,19700.0
2005-11-29 11:05:00,24.97,24.98,24.96,24.98,9000.0,24.97,24.98,24.96,24.98,9000.0
2005-11-29 11:10:00,24.97,24.98,24.97,24.98,8800.0,24.97,24.98,24.97,24.98,8800.0
2005-11-29 11:15:00,24.98,24.99,24.97,24.98,23300.0,24.98,24.99,24.97,24.98,23300.0
2005-11-29 11:20:00,24.98,24.99,24.97,24.99,12400.0,24.98,24.99,24.97,24.99,12400.0
2005-11-29 11:25:00,24.98,25.0,24.98,24.99,10100.0,24.98,25.0,24.98,24.99,10100.0
2005-11-29 11:30:00,24.99,25.01,24.99,25.0,5100.0,24.99,25.01,24.99,25.0,5100.0
2005-11-29 11:35:00,25.0,25.0,24.99,24.99,9400.0,25.0,25.0,24.99,24.99,9400.0
2005-11-29 11:40:00,25.0,25.0,24.99,24.99,7700.0,25.0,25.0,24.99,24.99,7700.0
2005-11-29 11:45:00,24.99,25.01,24.99,25.0,42900.0,24.99,25.01,24.99,25.0,42900.0
2005-11-29 11:50:00,24.99,25.0,24.99,25.0,11300.0,24.99,25.0,24.99,25.0,11300.0
2005-11-29 11:55:00,25.0,25.06,25.0,25.05,9000.0,25.0,25.06,25.0,25.05,9000.0
2005-11-29 12:00:00,25.05,25.12,25.04,25.07,18100.0,25.05,25.12,25.04,25.07,18100.0
2005-11-29 12:05:00,25.05,25.15,25.05,25.15,13800.0,25.05,25.15,25.05,25.15,13800.0
2005-11-29 12:10:00,25.15,25.16,25.09,25.09,4300.0,25.15,25.16,25.09,25.09,4300.0
2005-11-29 12:15:00,25.09,25.09,25.08,25.08,1800.0,25.09,25.09,25.08,25.08,1800.0
2005-11-29 12:20:00,25.09,25.14,25.08,25.09,4500.0,25.09,25.14,25.08,25.09,4500.0
2005-11-29 12:25:00,25.09,25.13,25.08,25.12,5200.0,25.09,25.13,25.08,25.12,5200.0
2005-11-29 12:30:00,25.1,25.16,25.09,25.14,6000.0,25.1,25.16,25.09,25.14,6000.0
2005-11-29 12:35:00,25.14,25.14,25.1,25.1,2200.0,25.14,25.14,25.1,25.1,2200.0
2005-11-29 12:40:00,25.08,25.13,25.08,25.1,10900.0,25.08,25.13,25.08,25.1,10900.0
2005-11-29 12:45:00,25.12,25.13,25.08,25.1,4100.0,25.12,25.13,25.08,25.1,4100.0
2005-11-29 12:50:00,25.11,25.11,25.09,25.09,6400.0,25.11,25.11,25.09,25.09,6400.0
2005-11-29 12:55:00,25.08,25.09,25.08,25.09,5000.0,25.08,25.09,25.08,25.09,5000.0
2005-11-29 13:00:00,25.09,25.1,25.09,25.09,6400.0,25.09,25.1,25.09,25.09,6400.0
2005-11-29 13:05:00,25.09,25.14,25.09,25.1,3100.0,25.09,25.14,25.09,25.1,3100.0
2005-11-29 13:10:00,25.1,25.25,25.1,25.15,12200.0,25.1,25.25,25.1,25.15,12200.0
2005-11-29 13:15:00,25.16,25.17,25.15,25.17,5600.0,25.16,25.17,25.15,25.17,5600.0
2005-11-29 13:20:00,25.17,25.21,25.17,25.19,4200.0,25.17,25.21,25.17,25.19,4200.0
2005-11-29 13:25:00,25.21,25.21,25.15,25.15,1900.0,25.21,25.21,25.15,25.15,1900.0
2005-11-29 13:30:00,25.15,25.16,25.12,25.14,10000.0,25.15,25.16,25.12,25.14,10000.0
2005-11-29 13:35:00,25.13,25.13,25.04,25.07,14900.0,25.13,25.13,25.04,25.07,14900.0
2005-11-29 13:40:00,25.05,25.16,25.05,25.12,6700.0,25.05,25.16,25.05,25.12,6700.0
2005-11-29 13:45:00,25.11,25.11,25.07,25.07,7500.0,25.11,25.11,25.07,25.07,7500.0
2005-11-29 13:50:00,25.08,25.09,25.05,25.09,4600.0,25.08,25.09,25.05,25.09,4600.0
2005-11-29 13:55:00,25.09,25.16,25.09,25.14,4100.0,25.09,25.16,25.09,25.14,4100.0
2005-11-29 14:00:00,25.13,25.15,25.12,25.13,4000.0,25.13,25.15,25.12,25.13,4000.0
2005-11-29 14:05:00,25.11,25.11,25.07,25.08,1800.0,25.11,25.11,25.07,25.08,1800.0
2005-11-29 14:10:00,25.07,25.07,25.06,25.07,4600.0,25.07,25.07,25.06,25.07,4600.0
2005-11-29 14:15:00,25.07,25.08,25.05,25.06,5300.0,25.07,25.08,25.05,25.06,5300.0
2005-11-29 14:20:00,25.05,25.07,25.05,25.07,4100.0,25.05,25.07,25.05,25.07,4100.0
2005-11-29 14:25:00,25.07,25.08,25.06,25.06,4600.0,25.07,25.08,25.06,25.06,4600.0
2005-11-29 14:30:00,25.05,25.06,25.02,25.04,124200.0,25.05,25.06,25.02,25.04,124200.0
2005-11-29 14:35:00,25.05,25.05,24.99,24.99,126600.0,25.05,25.05,24.99,24.99,126600.0
2005-11-29 14:40:00,24.98,25.05,24.92,25.05,15900.0,24.98,25.05,24.92,25.05,15900.0
2005-11-29 14:45:00,25.05,25.16,25.05,25.14,16300.0,25.05,25.16,25.05,25.14,16300.0
2005-11-29 14:50:00,25.13,25.18,25.09,25.09,3700.0,25.13,25.18,25.09,25.09,3700.0
2005-11-29 14:55:00,25.1,25.1,25.05,25.05,9800.0,25.1,25.1,25.05,25.05,9800.0
2005-11-29 15:00:00,25.07,25.08,25.05,25.07,6500.0,25.07,25.08,25.05,25.07,6500.0
2005-11-29 15:05:00,25.06,25.07,24.99,24.99,32300.0,25.06,25.07,24.99,24.99,32300.0
2005-11-29 15:10:00,24.99,25.06,24.99,25.06,36900.0,24.99,25.06,24.99,25.06,36900.0
2005-11-29 15:15:00,25.06,25.1,25.05,25.08,48000.0,25.06,25.1,25.05,25.08,48000.0
2005-11-29 15:20:00,25.07,25.08,25.04,25.04,9400.0,25.07,25.08,25.04,25.04,9400.0
2005-11-29 15:25:00,25.01,25.08,25.0,25.0,11200.0,25.01,25.08,25.0,25.0,11200.0
2005-11-29 15:30:00,25.01,25.02,25.0,25.0,11300.0,25.01,25.02,25.0,25.0,11300.0
2005-11-29 15:35:00,25.0,25.04,25.0,25.04,23800.0,25.0,25.04,25.0,25.04,23800.0
2005-11-29 15:40:00,25.04,25.1,25.04,25.1,16300.0,25.04,25.1,25.04,25.1,16300.0
2005-11-29 15:45:00,25.1,25.1,25.05,25.08,14900.0,25.1,25.1,25.05,25.08,14900.0
2005-11-29 15:50:00,25.07,25.08,25.02,25.08,39700.0,25.07,25.08,25.02,25.08,39700.0
2005-11-29 15:55:00,25.09,25.16,25.09,25.15,77900.0,25.09,25.16,25.09,25.15,77900.0
2005-11-30 09:30:00,25.25,25.26,25.02,25.2,17500.0,25.25,25.26,25.02,25.2,17500.0
2005-11-30 09:35:00,25.15,25.32,25.15,25.28,11300.0,25.15,25.32,25.15,25.28,11300.0
2005-11-30 09:40:00,25.28,25.31,25.21,25.28,9900.0,25.28,25.31,25.21,25.28,9900.0
2005-11-30 09:45:00,25.24,25.29,25.03,25.09,9800.0,25.24,25.29,25.03,25.09,9800.0
2005-11-30 09:50:00,25.11,25.12,24.98,25.0,14000.0,25.11,25.12,24.98,25.0,14000.0
2005-11-30 09:55:00,25.0,25.03,24.98,25.0,30900.0,25.0,25.03,24.98,25.0,30900.0
2005-11-30 10:00:00,25.0,25.02,24.95,24.95,4800.0,25.0,25.02,24.95,24.95,4800.0
2005-11-30 10:05:00,24.95,24.97,24.8,24.8,9300.0,24.95,24.97,24.8,24.8,9300.0
2005-11-30 10:10:00,24.82,24.87,24.78,24.84,14400.0,24.82,24.87,24.78,24.84,14400.0
2005-11-30 10:15:00,24.84,24.87,24.83,24.87,8600.0,24.84,24.87,24.83,24.87,8600.0
2005-11-30 10:20:00,24.9,25.03,24.89,25.03,19600.0,24.9,25.03,24.89,25.03,19600.0
2005-11-30 10:25:00,25.03,25.09,25.0,25.04,25200.0,25.03,25.09,25.0,25.04,25200.0
2005-11-30 10:30:00,25.04,25.08,24.98,25.02,37300.0,25.04,25.08,24.98,25.02,37300.0
2005-11-30 10:35:00,25.04,25.07,25.02,25.05,14600.0,25.04,25.07,25.02,25.05,14600.0
2005-11-30 10:40:00,25.04,25.05,25.02,25.04,8600.0,25.04,25.05,25.02,25.04,8600.0
2005-11-30 10:45:00,25.06,25.07,25.02,25.04,9800.0,25.06,25.07,25.02,25.04,9800.0
2005-11-30 10:50:00,25.02,25.13,25.02,25.11,20400.0,25.02,25.13,25.02,25.11,20400.0
2005-11-30 10:55:00,25.12,25.13,25.1,25.11,16300.0,25.12,25.13,25.1,25.11,16300.0
2005-11-30 11:00:00,25.11,25.15,25.11,25.11,7600.0,25.11,25.15,25.11,25.11,7600.0
2005-11-30 11:05:00,25.12,25.15,25.1,25.15,31200.0,25.12,25.15,25.1,25.15,31200.0
2005-11-30 11:10:00,25.16,25.21,25.16,25.21,11000.0,25.16,25.21,25.16,25.21,11000.0
2005-11-30 11:15:00,25.21,25.24,25.18,25.22,24500.0,25.21,25.24,25.18,25.22,24500.0
2005-11-30 11:20:00,25.22,25.22,25.19,25.21,6900.0,25.22,25.22,25.19,25.21,6900.0
2005-11-30 11:25:00,25.21,25.23,25.19,25.23,16600.0,25.21,25.23,25.19,25.23,16600.0
2005-11-30 11:30:00,25.22,25.3,25.21,25.27,56100.0,25.22,25.3,25.21,25.27,56100.0
2005-11-30 11:35:00,25.26,25.27,25.25,25.25,8300.0,25.26,25.27,25.25,25.25,8300.0
2005-11-30 11:40:00,25.25,25.29,25.22,25.22,22700.0,25.25,25.29,25.22,25.22,22700.0
2005-11-30 11:45:00,25.22,25.23,25.21,25.23,4000.0,25.22,25.23,25.21,25.23,4000.0
2005-11-30 11:50:00,25.22,25.24,25.22,25.23,10900.0,25.22,25.24,25.22,25.23,10900.0
2005-11-30 11:55:00,25.22,25.25,25.22,25.23,8200.0,25.22,25.25,25.22,25.23,8200.0
2005-11-30 12:00:00,25.23,25.26,25.22,25.24,7900.0,25.23,25.26,25.22,25.24,7900.0
2005-11-30 12:05:00,25.27,25.3,25.26,25.28,9500.0,25.27,25.3,25.26,25.28,9500.0
2005-11-30 12:10:00,25.26,25.3,25.26,25.29,5000.0,25.26,25.3,25.26,25.29,5000.0
2005-11-30 12:15:00,25.28,25.29,25.23,25.27,11800.0,25.28,25.29,25.23,25.27,11800.0
2005-11-30 12:20:00,25.26,25.28,25.25,25.26,3600.0,25.26,25.28,25.25,25.26,3600.0
2005-11-30 12:25:00,25.28,25.35,25.28,25.32,7200.0,25.28,25.35,25.28,25.32,7200.0
2005-11-30 12:30:00,25.32,25.33,25.26,25.33,7600.0,25.32,25.33,25.26,25.33,7600.0
2005-11-30 12:35:00,25.31,25.33,25.28,25.29,9700.0,25.31,25.33,25.28,25.29,9700.0
2005-11-30 12:40:00,25.28,25.29,25.28,25.29,2000.0,25.28,25.29,25.28,25.29,2000.0
2005-11-30 12:45:00,25.29,25.34,25.28,25.34,5100.0,25.29,25.34,25.28,25.34,5100.0
2005-11-30 12:50:00,25.35,25.35,25.32,25.32,15200.0,25.35,25.35,25.32,25.32,15200.0
2005-11-30 12:55:00,25.32,25.35,25.32,25.33,136400.0,25.32,25.35,25.32,25.33,136400.0
2005-11-30 13:00:00,25.32,25.4,25.31,25.38,172000.0,25.32,25.4,25.31,25.38,172000.0
2005-11-30 13:05:00,25.38,25.41,25.37,25.37,51100.0,25.38,25.41,25.37,25.37,51100.0
2005-11-30 13:10:00,25.38,25.43,25.37,25.42,16900.0,25.38,25.43,25.37,25.42,16900.0
2005-11-30 13:15:00,25.43,25.5,25.42,25.46,18800.0,25.43,25.5,25.42,25.46,18800.0
2005-11-30 13:20:00,25.48,25.48,25.46,25.46,2200.0,25.48,25.48,25.46,25.46,2200.0
2005-11-30 13:25:00,25.48,25.49,25.44,25.44,12100.0,25.48,25.49,25.44,25.44,12100.0
2005-11-30 13:30:00,25.44,25.51,25.4,25.49,7300.0,25.44,25.51,25.4,25.49,7300.0
2005-11-30 13:35:00,25.47,25.47,25.43,25.46,11400.0,25.47,25.47,25.43,25.46,11400.0
2005-11-30 13:40:00,25.46,25.47,25.45,25.45,6000.0,25.46,25.47,25.45,25.45,6000.0
2005-11-30 13:45:00,25.45,25.51,25.43,25.5,11100.0,25.45,25.51,25.43,25.5,11100.0
2005-11-30 13:50:00,25.49,25.51,25.47,25.49,5600.0,25.49,25.51,25.47,25.49,5600.0
2005-11-30 13:55:00,25.49,25.5,25.43,25.43,4800.0,25.49,25.5,25.43,25.43,4800.0
2005-11-30 14:00:00,25.45,25.5,25.42,25.47,8400.0,25.45,25.5,25.42,25.47,8400.0
2005-11-30 14:05:00,25.49,25.49,25.42,25.45,10100.0,25.49,25.49,25.42,25.45,10100.0
2005-11-30 14:10:00,25.46,25.47,25.4,25.42,7700.0,25.46,25.47,25.4,25.42,7700.0
2005-11-30 14:15:00,25.45,25.48,25.43,25.45,4600.0,25.45,25.48,25.43,25.45,4600.0
2005-11-30 14:20:00,25.44,25.5,25.43,25.46,6600.0,25.44,25.5,25.43,25.46,6600.0
2005-11-30 14:25:00,25.46,25.5,25.46,25.46,3300.0,25.46,25.5,25.46,25.46,3300.0
2005-11-30 14:30:00,25.46,25.46,25.3,25.33,12200.0,25.46,25.46,25.3,25.33,12200.0
2005-11-30 14:35:00,25.34,25.47,25.34,25.42,17500.0,25.34,25.47,25.34,25.42,17500.0
2005-11-30 14:40:00,25.43,25.46,25.4,25.44,5700.0,25.43,25.46,25.4,25.44,5700.0
2005-11-30 14:45:00,25.46,25.5,25.44,25.46,21000.0,25.46,25.5,25.44,25.46,21000.0
2005-11-30 14:50:00,25.47,25.49,25.46,25.47,10200.0,25.47,25.49,25.46,25.47,10200.0
2005-11-30 14:55:00,25.47,25.5,25.46,25.5,12900.0,25.47,25.5,25.46,25.5,12900.0
2005-11-30 15:00:00,25.49,25.5,25.44,25.44,9100.0,25.49,25.5,25.44,25.44,9100.0
2005-11-30 15:05:00,25.44,25.51,25.44,25.5,23600.0,25.44,25.51,25.44,25.5,23600.0
2005-11-30 15:10:00,25.51,25.51,25.46,25.5,168900.0,25.51,25.51,25.46,25.5,168900.0
2005-11-30 15:15:00,25.5,25.56,25.48,25.54,28000.0,25.5,25.56,25.48,25.54,28000.0
2005-11-30 15:20:00,25.54,25.54,25.46,25.48,24600.0,25.54,25.54,25.46,25.48,24600.0
2005-11-30 15:25:00,25.5,25.52,25.46,25.5,17400.0,25.5,25.52,25.46,25.5,17400.0
2005-11-30 15:30:00,25.49,25.51,25.48,25.49,18600.0,25.49,25.51,25.48,25.49,18600.0
2005-11-30 15:35:00,25.49,25.56,25.49,25.55,37300.0,25.49,25.56,25.49,25.55,37300.0
2005-11-30 15:40:00,25.56,25.57,25.5,25.52,24700.0,25.56,25.57,25.5,25.52,24700.0
2005-11-30 15:45:00,25.53,25.55,25.5,25.5,28900.0,25.53,25.55,25.5,25.5,28900.0
2005-11-30 15:50:00,25.51,25.56,25.46,25.51,57100.0,25.51,25.56,25.46,25.51,57100.0
2005-11-30 15:55:00,25.52,25.57,25.48,25.48,73300.0,25.52,25.57,25.48,25.48,73300.0
2005-12-01 09:30:00,25.55,25.55,25.32,25.36,31100.0,25.55,25.55,25.32,25.36,31100.0
2005-12-01 09:35:00,25.35,25.37,25.27,25.27,15400.0,25.35,25.37,25.27,25.27,15400.0
2005-12-01 09:40:00,25.28,25.3,25.16,25.21,28100.0,25.28,25.3,25.16,25.21,28100.0
2005-12-01 09:45:00,25.19,25.43,25.18,25.41,17100.0,25.19,25.43,25.18,25.41,17100.0
2005-12-01 09:50:00,25.45,25.47,25.41,25.44,13600.0,25.45,25.47,25.41,25.44,13600.0
2005-12-01 09:55:00,25.44,25.44,25.39,25.4,12300.0,25.44,25.44,25.39,25.4,12300.0
2005-12-01 10:00:00,25.41,25.41,25.3,25.32,11700.0,25.41,25.41,25.3,25.32,11700.0
2005-12-01 10:05:00,25.33,25.37,25.31,25.35,6800.0,25.33,25.37,25.31,25.35,6800.0
2005-12-01 10:10:00,25.36,25.38,25.35,25.36,7300.0,25.36,25.38,25.35,25.36,7300.0
2005-12-01 10:15:00,25.37,25.38,25.34,25.38,9300.0,25.37,25.38,25.34,25.38,9300.0
2005-12-01 10:20:00,25.38,25.39,25.35,25.39,5100.0,25.38,25.39,25.35,25.39,5100.0
2005-12-01 10:25:00,25.4,25.41,25.35,25.4,4500.0,25.4,25.41,25.35,25.4,4500.0
2005-12-01 10:30:00,25.4,25.41,25.3,25.3,9300.0,25.4,25.41,25.3,25.3,9300.0
2005-12-01 10:35:00,25.33,25.35,25.31,25.35,12400.0,25.33,25.35,25.31,25.35,12400.0
2005-12-01 10:40:00,25.34,25.36,25.31,25.34,6400.0,25.34,25.36,25.31,25.34,6400.0
2005-12-01 10:45:00,25.36,25.42,25.36,25.41,43500.0,25.36,25.42,25.36,25.41,43500.0
2005-12-01 10:50:00,25.41,25.42,25.38,25.41,18300.0,25.41,25.42,25.38,25.41,18300.0
2005-12-01 10:55:00,25.42,25.42,25.37,25.38,6000.0,25.42,25.42,25.37,25.38,6000.0
2005-12-01 11:00:00,25.38,25.43,25.37,25.42,7600.0,25.38,25.43,25.37,25.42,7600.0
2005-12-01 11:05:00,25.42,25.46,25.42,25.42,8400.0,25.42,25.46,25.42,25.42,8400.0
2005-12-01 11:10:00,25.42,25.43,25.39,25.39,9600.0,25.42,25.43,25.39,25.39,9600.0
2005-12-01 11:15:00,25.38,25.4,25.35,25.39,7300.0,25.38,25.4,25.35,25.39,7300.0
2005-12-01 11:20:00,25.4,25.4,25.35,25.38,11700.0,25.4,25.4,25.35,25.38,11700.0
2005-12-01 11:25:00,25.38,25.38,25.3,25.33,9300.0,25.38,25.38,25.3,25.33,9300.0
2005-12-01 11:30:00,25.35,25.4,25.35,25.39,5100.0,25.35,25.4,25.35,25.39,5100.0
2005-12-01 11:35:00,25.38,25.42,25.38,25.39,8600.0,25.38,25.42,25.38,25.39,8600.0
2005-12-01 11:40:00,25.42,25.45,25.41,25.41,3800.0,25.42,25.45,25.41,25.41,3800.0
2005-12-01 11:45:00,25.43,25.43,25.39,25.43,5700.0,25.43,25.43,25.39,25.43,5700.0
2005-12-01 11:50:00,25.43,25.43,25.34,25.39,6900.0,25.43,25.43,25.34,25.39,6900.0
2005-12-01 11:55:00,25.39,25.43,25.38,25.41,3200.0,25.39,25.43,25.38,25.41,3200.0
2005-12-01 12:00:00,25.43,25.43,25.36,25.36,11100.0,25.43,25.43,25.36,25.36,11100.0
2005-12-01 12:05:00,25.34,25.4,25.33,25.37,10100.0,25.34,25.4,25.33,25.37,10100.0
2005-12-01 12:10:00,25.37,25.37,25.32,25.35,8200.0,25.37,25.37,25.32,25.35,8200.0
2005-12-01 12:15:00,25.35,25.4,25.33,25.39,3200.0,25.35,25.4,25.33,25.39,3200.0
2005-12-01 12:20:00,25.4,25.42,25.38,25.41,7300.0,25.4,25.42,25.38,25.41,7300.0
2005-12-01 12:25:00,25.42,25.43,25.41,25.42,12600.0,25.42,25.43,25.41,25.42,12600.0
2005-12-01 12:30:00,25.41,25.42,25.4,25.42,4500.0,25.41,25.42,25.4,25.42,4500.0
2005-12-01 12:35:00,25.42,25.47,25.41,25.46,30600.0,25.42,25.47,25.41,25.46,30600.0
2005-12-01 12:40:00,25.45,25.5,25.45,25.5,6400.0,25.45,25.5,25.45,25.5,6400.0
2005-12-01 12:45:00,25.49,25.53,25.48,25.51,14200.0,25.49,25.53,25.48,25.51,14200.0
2005-12-01 12:50:00,25.53,25.55,25.5,25.53,10100.0,25.53,25.55,25.5,25.53,10100.0
2005-12-01 12:55:00,25.53,25.53,25.51,25.53,6200.0,25.53,25.53,25.51,25.53,6200.0
2005-12-01 13:00:00,25.54,25.62,25.53,25.6,20300.0,25.54,25.62,25.53,25.6,20300.0
2005-12-01 13:05:00,25.61,25.65,25.61,25.63,7000.0,25.61,25.65,25.61,25.63,7000.0
2005-12-01 13:10:00,25.64,25.7,25.63,25.66,13500.0,25.64,25.7,25.63,25.66,13500.0
2005-12-01 13:15:00,25.65,25.67,25.65,25.66,5000.0,25.65,25.67,25.65,25.66,5000.0
2005-12-01 13:20:00,25.67,25.73,25.65,25.73,14400.0,25.67,25.73,25.65,25.73,14400.0
2005-12-01 13:25:00,25.71,25.76,25.68,25.75,20800.0,25.71,25.76,25.68,25.75,20800.0
2005-12-01 13:30:00,25.76,25.78,25.76,25.77,14600.0,25.76,25.78,25.76,25.77,14600.0
2005-12-01 13:35:00,25.78,25.79,25.73,25.76,11800.0,25.78,25.79,25.73,25.76,11800.0
2005-12-01 13:40:00,25.76,25.77,25.73,25.73,14200.0,25.76,25.77,25.73,25.73,14200.0
2005-12-01 13:45:00,25.72,25.74,25.68,25.73,13500.0,25.72,25.74,25.68,25.73,13500.0
2005-12-01 13:50:00,25.74,25.74,25.7,25.7,7200.0,25.74,25.74,25.7,25.7,7200.0
2005-12-01 13:55:00,25.71,25.73,25.65,25.7,9200.0,25.71,25.73,25.65,25.7,9200.0
2005-12-01 14:00:00,25.7,25.7,25.68,25.69,5300.0,25.7,25.7,25.68,25.69,5300.0
2005-12-01 14:05:00,25.7,25.7,25.68,25.68,2000.0,25.7,25.7,25.68,25.68,2000.0
2005-12-01 14:10:00,25.7,25.7,25.67,25.69,6700.0,25.7,25.7,25.67,25.69,6700.0
2005-12-01 14:15:00,25.69,25.72,25.69,25.71,14800.0,25.69,25.72,25.69,25.71,14800.0
2005-12-01 14:20:00,25.73,25.73,25.65,25.65,6200.0,25.73,25.73,25.65,25.65,6200.0
2005-12-01 14:25:00,25.68,25.68,25.63,25.65,10500.0,25.68,25.68,25.63,25.65,10500.0
2005-12-01 14:30:00,25.65,25.67,25.63,25.64,6300.0,25.65,25.67,25.63,25.64,6300.0
2005-12-01 14:35:00,25.64,25.66,25.62,25.63,21700.0,25.64,25.66,25.62,25.63,21700.0
2005-12-01 14:40:00,25.64,25.74,25.64,25.73,10700.0,25.64,25.74,25.64,25.73,10700.0
2005-12-01 14:45:00,25.72,25.74,25.68,25.7,13400.0,25.72,25.74,25.68,25.7,13400.0
2005-12-01 14:50:00,25.7,25.71,25.68,25.69,12300.0,25.7,25.71,25.68,25.69,12300.0
2005-12-01 14:55:00,25.7,25.71,25.69,25.7,9100.0,25.7,25.71,25.69,25.7,9100.0
2005-12-01 15:00:00,25.71,25.74,25.69,25.74,21600.0,25.71,25.74,25.69,25.74,21600.0
2005-12-01 15:05:00,25.73,25.77,25.73,25.77,19200.0,25.73,25.77,25.73,25.77,19200.0
2005-12-01 15:10:00,25.77,25.78,25.72,25.75,15200.0,25.77,25.78,25.72,25.75,15200.0
2005-12-01 15:15:00,25.76,25.78,25.73,25.73,34800.0,25.76,25.78,25.73,25.73,34800.0
2005-12-01 15:20:00,25.73,25.79,25.72,25.78,8100.0,25.73,25.79,25.72,25.78,8100.0
2005-12-01 15:25:00,25.79,25.79,25.76,25.77,13000.0,25.79,25.79,25.76,25.77,13000.0
2005-12-01 15:30:00,25.77,25.8,25.77,25.78,35600.0,25.77,25.8,25.77,25.78,35600.0
2005-12-01 15:35:00,25.78,25.78,25.75,25.75,27200.0,25.78,25.78,25.75,25.75,27200.0
2005-12-01 15:40:00,25.75,25.76,25.71,25.75,31400.0,25.75,25.76,25.71,25.75,31400.0
2005-12-01 15:45:00,25.74,25.75,25.7,25.74,62600.0,25.74,25.75,25.7,25.74,62600.0
2005-12-01 15:50:00,25.75,25.75,25.71,25.74,70300.0,25.75,25.75,25.71,25.74,70300.0
2005-12-01 15:55:00,25.72,25.76,25.68,25.71,106200.0,25.72,25.76,25.68,25.71,106200.0
2005-12-02 09:30:00,25.65,25.75,25.65,25.71,19700.0,25.65,25.75,25.65,25.71,19700.0
2005-12-02 09:35:00,25.68,25.72,25.66,25.72,20700.0,25.68,25.72,25.66,25.72,20700.0
2005-12-02 09:40:00,25.71,25.73,25.67,25.69,30100.0,25.71,25.73,25.67,25.69,30100.0
2005-12-02 09:45:00,25.7,25.72,25.48,25.48,27400.0,25.7,25.72,25.48,25.48,27400.0
2005-12-02 09:50:00,25.5,25.5,25.15,25.15,24200.0,25.5,25.5,25.15,25.15,24200.0
2005-12-02 09:55:00,25.15,25.18,25.1,25.16,19200.0,25.15,25.18,25.1,25.16,19200.0
2005-12-02 10:00:00,25.17,25.25,25.15,25.15,20400.0,25.17,25.25,25.15,25.15,20400.0
2005-12-02 10:05:00,25.15,25.25,25.15,25.23,11500.0,25.15,25.25,25.15,25.23,11500.0
2005-12-02 10:10:00,25.21,25.22,25.17,25.18,9600.0,25.21,25.22,25.17,25.18,9600.0
2005-12-02 10:15:00,25.18,25.22,25.06,25.09,16500.0,25.18,25.22,25.06,25.09,16500.0
2005-12-02 10:20:00,25.05,25.17,25.05,25.13,15300.0,25.05,25.17,25.05,25.13,15300.0
2005-12-02 10:25:00,25.13,25.21,25.1,25.21,14600.0,25.13,25.21,25.1,25.21,14600.0
2005-12-02 10:30:00,25.18,25.26,25.16,25.21,16600.0,25.18,25.26,25.16,25.21,16600.0
2005-12-02 10:35:00,25.24,25.24,25.11,25.17,9500.0,25.24,25.24,25.11,25.17,9500.0
2005-12-02 10:40:00,25.18,25.26,25.17,25.26,7900.0,25.18,25.26,25.17,25.26,7900.0
2005-12-02 10:45:00,25.27,25.27,25.22,25.22,17300.0,25.27,25.27,25.22,25.22,17300.0
2005-12-02 10:50:00,25.22,25.23,25.21,25.22,10900.0,25.22,25.23,25.21,25.22,10900.0
2005-12-02 10:55:00,25.22,25.23,25.17,25.18,9600.0,25.22,25.23,25.17,25.18,9600.0
2005-12-02 11:00:00,25.17,25.22,25.1,25.13,10500.0,25.17,25.22,25.1,25.13,10500.0
2005-12-02 11:05:00,25.13,25.31,25.13,25.29,8700.0,25.13,25.31,25.13,25.29,8700.0
2005-12-02 11:10:00,25.28,25.29,25.17,25.18,6300.0,25.28,25.29,25.17,25.18,6300.0
2005-12-02 11:15:00,25.21,25.29,25.19,25.29,5800.0,25.21,25.29,25.19,25.29,5800.0
2005-12-02 11:20:00,25.29,25.32,25.27,25.32,3600.0,25.29,25.32,25.27,25.32,3600.0
2005-12-02 11:25:00,25.32,25.39,25.28,25.28,10700.0,25.32,25.39,25.28,25.28,10700.0
2005-12-02 11:30:00,25.28,25.34,25.28,25.34,5500.0,25.28,25.34,25.28,25.34,5500.0
2005-12-02 11:35:00,25.34,25.35,25.27,25.27,5400.0,25.34,25.35,25.27,25.27,5400.0
2005-12-02 11:40:00,25.29,25.29,25.21,25.22,5500.0,25.29,25.29,25.21,25.22,5500.0
2005-12-02 11:45:00,25.22,25.22,25.18,25.22,11800.0,25.22,25.22,25.18,25.22,11800.0
2005-12-02 11:50:00,25.21,25.22,25.2,25.2,5500.0,25.21,25.22,25.2,25.2,5500.0
2005-12-02 11:55:00,25.2,25.21,25.16,25.18,7700.0,25.2,25.21,25.16,25.18,7700.0
2005-12-02 12:00:00,25.17,25.2,25.15,25.2,6900.0,25.17,25.2,25.15,25.2,6900.0
2005-12-02 12:05:00,25.2,25.22,25.13,25.14,15900.0,25.2,25.22,25.13,25.14,15900.0
2005-12-02 12:10:00,25.15,25.16,25.07,25.09,11700.0,25.15,25.16,25.07,25.09,11700.0
2005-12-02 12:15:00,25.12,25.12,25.02,25.02,13900.0,25.12,25.12,25.02,25.02,13900.0
2005-12-02 12:20:00,25.01,25.03,24.96,25.0,37900.0,25.01,25.03,24.96,25.0,37900.0
2005-12-02 12:25:00,25.0,25.0,24.93,24.96,11700.0,25.0,25.0,24.93,24.96,11700.0
2005-12-02 12:30:00,24.96,24.96,24.83,24.88,29000.0,24.96,24.96,24.83,24.88,29000.0
2005-12-02 12:35:00,24.88,25.0,24.87,24.99,29600.0,24.88,25.0,24.87,24.99,29600.0
2005-12-02 12:40:00,25.0,25.0,24.83,24.92,20600.0,25.0,25.0,24.83,24.92,20600.0
2005-12-02 12:45:00,24.92,24.95,24.92,24.94,11700.0,24.92,24.95,24.92,24.94,11700.0
2005-12-02 12:50:00,24.94,24.95,24.87,24.88,9500.0,24.94,24.95,24.87,24.88,9500.0
2005-12-02 12:55:00,24.88,24.9,24.8,24.9,14900.0,24.88,24.9,24.8,24.9,14900.0
2005-12-02 13:00:00,24.9,24.9,24.83,24.89,8500.0,24.9,24.9,24.83,24.89,8500.0
2005-12-02 13:05:00,24.9,24.97,24.89,24.93,12700.0,24.9,24.97,24.89,24.93,12700.0
2005-12-02 13:10:00,24.95,24.96,24.9,24.93,10900.0,24.95,24.96,24.9,24.93,10900.0
2005-12-02 13:15:00,24.93,24.95,24.92,24.94,7400.0,24.93,24.95,24.92,24.94,7400.0
2005-12-02 13:20:00,24.94,24.97,24.93,24.94,5800.0,24.94,24.97,24.93,24.94,5800.0
2005-12-02 13:25:00,24.94,24.95,24.94,24.95,1600.0,24.94,24.95,24.94,24.95,1600.0
2005-12-02 13:30:00,24.94,25.0,24.94,24.95,13100.0,24.94,25.0,24.94,24.95,13100.0
2005-12-02 13:35:00,24.95,25.0,24.94,25.0,64900.0,24.95,25.0,24.94,25.0,64900.0
2005-12-02 13:40:00,25.0,25.02,24.98,25.01,35500.0,25.0,25.02,24.98,25.01,35500.0
2005-12-02 13:45:00,25.02,25.05,24.96,25.02,83100.0,25.02,25.05,24.96,25.02,83100.0
2005-12-02 13:50:00,25.03,25.03,25.01,25.02,5200.0,25.03,25.03,25.01,25.02,5200.0
2005-12-02 13:55:00,25.02,25.03,25.0,25.02,7600.0,25.02,25.03,25.0,25.02,7600.0
2005-12-02 14:00:00,25.03,25.05,24.97,24.97,29300.0,25.03,25.05,24.97,24.97,29300.0
2005-12-02 14:05:00,24.97,25.05,24.95,25.02,34300.0,24.97,25.05,24.95,25.02,34300.0
2005-12-02 14:10:00,25.02,25.05,25.0,25.01,25900.0,25.02,25.05,25.0,25.01,25900.0
2005-12-02 14:15:00,25.0,25.01,24.98,24.99,26200.0,25.0,25.01,24.98,24.99,26200.0
2005-12-02 14:20:00,25.0,25.0,24.98,24.99,13300.0,25.0,25.0,24.98,24.99,13300.0
2005-12-02 14:25:00,24.99,25.02,24.99,25.02,17200.0,24.99,25.02,24.99,25.02,17200.0
2005-12-02 14:30:00,25.02,25.05,25.01,25.03,12700.0,25.02,25.05,25.01,25.03,12700.0
2005-12-02 14:35:00,25.02,25.02,24.98,24.98,8900.0,25.02,25.02,24.98,24.98,8900.0
2005-12-02 14:40:00,24.99,25.0,24.96,24.98,10000.0,24.99,25.0,24.96,24.98,10000.0
2005-12-02 14:45:00,24.98,24.99,24.97,24.99,8200.0,24.98,24.99,24.97,24.99,8200.0
2005-12-02 14:50:00,24.98,24.99,24.95,24.96,9300.0,24.98,24.99,24.95,24.96,9300.0
2005-12-02 14:55:00,24.97,24.97,24.94,24.97,12200.0,24.97,24.97,24.94,24.97,12200.0
2005-12-02 15:00:00,24.97,24.97,24.9,24.9,22300.0,24.97,24.97,24.9,24.9,22300.0
2005-12-02 15:05:00,24.91,24.92,24.89,24.9,13400.0,24.91,24.92,24.89,24.9,13400.0
2005-12-02 15:10:00,24.91,24.95,24.9,24.95,11000.0,24.91,24.95,24.9,24.95,11000.0
2005-12-02 15:15:00,24.94,24.95,24.91,24.95,25800.0,24.94,24.95,24.91,24.95,25800.0
2005-12-02 15:20:00,24.95,24.97,24.92,24.97,21000.0,24.95,24.97,24.92,24.97,21000.0
2005-12-02 15:25:00,24.97,24.99,24.94,24.98,15500.0,24.97,24.99,24.94,24.98,15500.0
2005-12-02 15:30:00,24.99,25.03,24.98,25.02,22900.0,24.99,25.03,24.98,25.02,22900.0
2005-12-02 15:35:00,25.02,25.12,25.02,25.1,20300.0,25.02,25.12,25.02,25.1,20300.0
2005-12-02 15:40:00,25.11,25.13,25.03,25.03,18800.0,25.11,25.13,25.03,25.03,18800.0
2005-12-02 15:45:00,25.03,25.06,24.99,25.01,15200.0,25.03,25.06,24.99,25.01,15200.0
2005-12-02 15:50:00,25.01,25.15,24.98,25.0,33200.0,25.01,25.15,24.98,25.0,33200.0
2005-12-02 15:55:00,25.0,25.06,24.99,25.04,34400.0,25.0,25.06,24.99,25.04,34400.0
2005-12-05 09:30:00,25.04,25.1,24.85,25.0,7100.0,25.04,25.1,24.85,25.0,7100.0
2005-12-05 09:35:00,24.94,24.97,24.88,24.88,92700.0,24.94,24.97,24.88,24.88,92700.0
2005-12-05 09:40:00,24.89,24.92,24.83,24.87,4600.0,24.89,24.92,24.83,24.87,4600.0
2005-12-05 09:45:00,24.87,25.03,24.84,24.85,42600.0,24.87,25.03,24.84,24.85,42600.0
2005-12-05 09:50:00,24.85,24.88,24.82,24.82,5700.0,24.85,24.88,24.82,24.82,5700.0
2005-12-05 09:55:00,24.84,24.84,24.71,24.8,26700.0,24.84,24.84,24.71,24.8,26700.0
2005-12-05 10:00:00,24.82,24.93,24.82,24.9,9400.0,24.82,24.93,24.82,24.9,9400.0
2005-12-05 10:05:00,24.9,25.0,24.9,25.0,16900.0,24.9,25.0,24.9,25.0,16900.0
2005-12-05 10:10:00,25.0,25.06,24.91,25.02,24500.0,25.0,25.06,24.91,25.02,24500.0
2005-12-05 10:15:00,25.0,25.03,24.9,25.01,7900.0,25.0,25.03,24.9,25.01,7900.0
2005-12-05 10:20:00,25.01,25.03,24.94,25.01,12000.0,25.01,25.03,24.94,25.01,12000.0
2005-12-05 10:25:00,25.01,25.02,24.92,24.96,7000.0,25.01,25.02,24.92,24.96,7000.0
2005-12-05 10:30:00,24.94,24.96,24.9,24.96,6600.0,24.94,24.96,24.9,24.96,6600.0
2005-12-05 10:35:00,24.94,25.0,24.94,25.0,5500.0,24.94,25.0,24.94,25.0,5500.0
2005-12-05 10:40:00,24.99,25.0,24.92,24.94,4600.0,24.99,25.0,24.92,24.94,4600.0
2005-12-05 10:45:00,24.96,24.97,24.9,24.94,3800.0,24.96,24.97,24.9,24.94,3800.0
2005-12-05 10:50:00,24.96,24.96,24.91,24.92,4900.0,24.96,24.96,24.91,24.92,4900.0
2005-12-05 10:55:00,24.92,24.97,24.92,24.94,4300.0,24.92,24.97,24.92,24.94,4300.0
2005-12-05 11:00:00,24.95,25.0,24.95,24.96,4700.0,24.95,25.0,24.95,24.96,4700.0
2005-12-05 11:05:00,24.96,24.96,24.92,24.92,4600.0,24.96,24.96,24.92,24.92,4600.0
2005-12-05 11:10:00,24.93,25.0,24.93,25.0,3300.0,24.93,25.0,24.93,25.0,3300.0
2005-12-05 11:15:00,25.0,25.01,24.99,25.0,16900.0,25.0,25.01,24.99,25.0,16900.0
2005-12-05 11:20:00,25.01,25.08,25.0,25.05,7400.0,25.01,25.08,25.0,25.05,7400.0
2005-12-05 11:25:00,25.05,25.05,25.0,25.02,5000.0,25.05,25.05,25.0,25.02,5000.0
2005-12-05 11:30:00,25.02,25.03,25.0,25.03,3900.0,25.02,25.03,25.0,25.03,3900.0
2005-12-05 11:35:00,25.02,25.05,25.0,25.05,9700.0,25.02,25.05,25.0,25.05,9700.0
2005-12-05 11:40:00,25.05,25.16,25.05,25.15,15800.0,25.05,25.16,25.05,25.15,15800.0
2005-12-05 11:45:00,25.15,25.15,25.08,25.08,6600.0,25.15,25.15,25.08,25.08,6600.0
2005-12-05 11:50:00,25.09,25.09,25.05,25.05,8600.0,25.09,25.09,25.05,25.05,8600.0
2005-12-05 11:55:00,25.04,25.05,25.04,25.04,1400.0,25.04,25.05,25.04,25.04,1400.0
2005-12-05 12:00:00,25.03,25.04,25.0,25.03,2400.0,25.03,25.04,25.0,25.03,2400.0
2005-12-05 12:05:00,25.03,25.12,25.03,25.09,7900.0,25.03,25.12,25.03,25.09,7900.0
2005-12-05 12:10:00,25.07,25.1,25.03,25.03,5000.0,25.07,25.1,25.03,25.03,5000.0
2005-12-05 12:15:00,25.03,25.05,25.02,25.04,1400.0,25.03,25.05,25.02,25.04,1400.0
2005-12-05 12:20:00,25.04,25.05,25.03,25.04,700.0,25.04,25.05,25.03,25.04,700.0
2005-12-05 12:25:00,25.04,25.06,25.04,25.06,2600.0,25.04,25.06,25.04,25.06,2600.0
2005-12-05 12:30:00,25.07,25.09,25.06,25.08,2400.0,25.07,25.09,25.06,25.08,2400.0
2005-12-05 12:35:00,25.09,25.1,25.09,25.1,6200.0,25.09,25.1,25.09,25.1,6200.0
2005-12-05 12:40:00,25.09,25.1,25.06,25.09,5200.0,25.09,25.1,25.06,25.09,5200.0
2005-12-05 12:45:00,25.09,25.09,25.07,25.07,2600.0,25.09,25.09,25.07,25.07,2600.0
2005-12-05 12:50:00,25.08,25.1,25.08,25.1,3800.0,25.08,25.1,25.08,25.1,3800.0
2005-12-05 12:55:00,25.1,25.1,25.1,25.1,700.0,25.1,25.1,25.1,25.1,700.0
2005-12-05 13:00:00,25.09,25.15,25.09,25.12,4600.0,25.09,25.15,25.09,25.12,4600.0
2005-12-05 13:05:00,25.12,25.18,25.12,25.18,3600.0,25.12,25.18,25.12,25.18,3600.0
2005-12-05 13:10:00,25.18,25.19,25.18,25.18,2500.0,25.18,25.19,25.18,25.18,2500.0
2005-12-05 13:15:00,25.18,25.18,25.14,25.16,2600.0,25.18,25.18,25.14,25.16,2600.0
2005-12-05 13:20:00,25.15,25.16,25.15,25.16,1600.0,25.15,25.16,25.15,25.16,1600.0
2005-12-05 13:25:00,25.17,25.19,25.17,25.19,4300.0,25.17,25.19,25.17,25.19,4300.0
2005-12-05 13:30:00,25.19,25.21,25.18,25.18,3400.0,25.19,25.21,25.18,25.18,3400.0
2005-12-05 13:35:00,25.2,25.2,25.19,25.2,2400.0,25.2,25.2,25.19,25.2,2400.0
2005-12-05 13:40:00,25.19,25.2,25.18,25.18,1400.0,25.19,25.2,25.18,25.18,1400.0
2005-12-05 13:45:00,25.19,25.2,25.18,25.18,4100.0,25.19,25.2,25.18,25.18,4100.0
2005-12-05 13:50:00,25.17,25.19,25.16,25.17,2300.0,25.17,25.19,25.16,25.17,2300.0
2005-12-05 13:55:00,25.18,25.2,25.15,25.19,4500.0,25.18,25.2,25.15,25.19,4500.0
2005-12-05 14:00:00,25.2,25.2,25.18,25.18,1600.0,25.2,25.2,25.18,25.18,1600.0
2005-12-05 14:05:00,25.18,25.18,25.1,25.13,9100.0,25.18,25.18,25.1,25.13,9100.0
2005-12-05 14:10:00,25.11,25.15,25.11,25.11,4600.0,25.11,25.15,25.11,25.11,4600.0
2005-12-05 14:15:00,25.1,25.11,25.1,25.11,1400.0,25.1,25.11,25.1,25.11,1400.0
2005-12-05 14:20:00,25.11,25.15,25.1,25.11,8300.0,25.11,25.15,25.1,25.11,8300.0
2005-12-05 14:25:00,25.11,25.11,25.08,25.1,5500.0,25.11,25.11,25.08,25.1,5500.0
2005-12-05 14:30:00,25.11,25.11,25.09,25.1,2200.0,25.11,25.11,25.09,25.1,2200.0
2005-12-05 14:35:00,25.09,25.13,25.09,25.12,4000.0,25.09,25.13,25.09,25.12,4000.0
2005-12-05 14:40:00,25.13,25.15,25.1,25.14,8400.0,25.13,25.15,25.1,25.14,8400.0
2005-12-05 14:45:00,25.13,25.15,25.12,25.14,2500.0,25.13,25.15,25.12,25.14,2500.0
2005-12-05 14:50:00,25.13,25.15,25.13,25.15,4200.0,25.13,25.15,25.13,25.15,4200.0
2005-12-05 14:55:00,25.14,25.15,25.13,25.15,2500.0,25.14,25.15,25.13,25.15,2500.0
2005-12-05 15:00:00,25.15,25.15,25.13,25.13,2900.0,25.15,25.15,25.13,25.13,2900.0
2005-12-05 15:05:00,25.14,25.14,25.08,25.08,3200.0,25.14,25.14,25.08,25.08,3200.0
2005-12-05 15:10:00,25.08,25.08,25.07,25.08,4700.0,25.08,25.08,25.07,25.08,4700.0
2005-12-05 15:15:00,25.08,25.09,25.08,25.09,4000.0,25.08,25.09,25.08,25.09,4000.0
2005-12-05 15:20:00,25.08,25.09,25.07,25.08,5600.0,25.08,25.09,25.07,25.08,5600.0
2005-12-05 15:25:00,25.09,25.11,25.07,25.11,6600.0,25.09,25.11,25.07,25.11,6600.0
2005-12-05 15:30:00,25.12,25.2,25.12,25.19,14200.0,25.12,25.2,25.12,25.19,14200.0
2005-12-05 15:35:00,25.19,25.25,25.19,25.23,17000.0,25.19,25.25,25.19,25.23,17000.0
2005-12-05 15:40:00,25.24,25.25,25.23,25.25,23000.0,25.24,25.25,25.23,25.25,23000.0
2005-12-05 15:45:00,25.24,25.26,25.18,25.25,29600.0,25.24,25.26,25.18,25.25,29600.0
2005-12-05 15:50:00,25.25,25.26,25.21,25.22,23500.0,25.25,25.26,25.21,25.22,23500.0
2005-12-05 15:55:00,25.22,25.25,25.18,25.18,35600.0,25.22,25.25,25.18,25.18,35600.0
2005-12-06 09:30:00,25.07,25.1,24.95,25.02,55800.0,25.07,25.1,24.95,25.02,55800.0
2005-12-06 09:35:00,24.99,25.14,24.95,25.14,13300.0,24.99,25.14,24.95,25.14,13300.0
2005-12-06 09:40:00,25.1,25.13,25.02,25.03,7900.0,25.1,25.13,25.02,25.03,7900.0
2005-12-06 09:45:00,25.01,25.02,24.89,24.93,15900.0,25.01,25.02,24.89,24.93,15900.0
2005-12-06 09:50:00,24.93,24.99,24.91,24.98,12000.0,24.93,24.99,24.91,24.98,12000.0
2005-12-06 09:55:00,24.98,25.01,24.97,25.0,11600.0,24.98,25.01,24.97,25.0,11600.0
2005-12-06 10:00:00,25.0,25.0,24.81,24.84,17800.0,25.0,25.0,24.81,24.84,17800.0
2005-12-06 10:05:00,24.83,24.88,24.74,24.85,22800.0,24.83,24.88,24.74,24.85,22800.0
2005-12-06 10:10:00,24.85,24.86,24.74,24.74,18900.0,24.85,24.86,24.74,24.74,18900.0
2005-12-06 10:15:00,24.74,24.78,24.73,24.76,27500.0,24.74,24.78,24.73,24.76,27500.0
2005-12-06 10:20:00,24.74,24.76,24.65,24.7,28600.0,24.74,24.76,24.65,24.7,28600.0
2005-12-06 10:25:00,24.67,24.71,24.66,24.67,14200.0,24.67,24.71,24.66,24.67,14200.0
2005-12-06 10:30:00,24.67,24.68,24.55,24.63,36800.0,24.67,24.68,24.55,24.63,36800.0
2005-12-06 10:35:00,24.62,24.71,24.62,24.64,7700.0,24.62,24.71,24.62,24.64,7700.0
2005-12-06 10:40:00,24.62,24.65,24.61,24.64,6800.0,24.62,24.65,24.61,24.64,6800.0
2005-12-06 10:45:00,24.64,24.75,24.64,24.73,16600.0,24.64,24.75,24.64,24.73,16600.0
2005-12-06 10:50:00,24.73,24.73,24.68,24.71,10400.0,24.73,24.73,24.68,24.71,10400.0
2005-12-06 10:55:00,24.71,24.71,24.64,24.65,13100.0,24.71,24.71,24.64,24.65,13100.0
2005-12-06 11:00:00,24.67,24.7,24.63,24.69,14300.0,24.67,24.7,24.63,24.69,14300.0
2005-12-06 11:05:00,24.69,24.7,24.65,24.66,6700.0,24.69,24.7,24.65,24.66,6700.0
2005-12-06 11:10:00,24.66,24.69,24.63,24.66,18900.0,24.66,24.69,24.63,24.66,18900.0
2005-12-06 11:15:00,24.67,24.69,24.66,24.66,18700.0,24.67,24.69,24.66,24.66,18700.0
2005-12-06 11:20:00,24.66,24.72,24.65,24.67,12700.0,24.66,24.72,24.65,24.67,12700.0
2005-12-06 11:25:00,24.68,24.68,24.65,24.67,5700.0,24.68,24.68,24.65,24.67,5700.0
2005-12-06 11:30:00,24.67,24.69,24.65,24.67,3600.0,24.67,24.69,24.65,24.67,3600.0
2005-12-06 11:35:00,24.68,24.7,24.67,24.69,3300.0,24.68,24.7,24.67,24.69,3300.0
2005-12-06 11:40:00,24.69,24.7,24.66,24.68,4500.0,24.69,24.7,24.66,24.68,4500.0
2005-12-06 11:45:00,24.67,24.7,24.66,24.68,3600.0,24.67,24.7,24.66,24.68,3600.0
2005-12-06 11:50:00,24.69,24.7,24.67,24.7,2800.0,24.69,24.7,24.67,24.7,2800.0
2005-12-06 11:55:00,24.69,24.69,24.68,24.68,11400.0,24.69,24.69,24.68,24.68,11400.0
2005-12-06 12:00:00,24.69,24.73,24.69,24.71,7400.0,24.69,24.73,24.69,24.71,7400.0
2005-12-06 12:05:00,24.7,24.73,24.7,24.71,4600.0,24.7,24.73,24.7,24.71,4600.0
2005-12-06 12:10:00,24.71,24.78,24.71,24.78,7300.0,24.71,24.78,24.71,24.78,7300.0
2005-12-06 12:15:00,24.78,24.83,24.77,24.83,6500.0,24.78,24.83,24.77,24.83,6500.0
2005-12-06 12:20:00,24.83,24.83,24.81,24.82,2800.0,24.83,24.83,24.81,24.82,2800.0
2005-12-06 12:25:00,24.82,24.83,24.75,24.75,10400.0,24.82,24.83,24.75,24.75,10400.0
2005-12-06 12:30:00,24.75,24.75,24.74,24.75,12200.0,24.75,24.75,24.74,24.75,12200.0
2005-12-06 12:35:00,24.75,24.78,24.75,24.75,2500.0,24.75,24.78,24.75,24.75,2500.0
2005-12-06 12:40:00,24.75,24.77,24.75,24.77,6000.0,24.75,24.77,24.75,24.77,6000.0
2005-12-06 12:45:00,24.76,24.8,24.76,24.8,14200.0,24.76,24.8,24.76,24.8,14200.0
2005-12-06 12:50:00,24.8,24.81,24.77,24.81,20200.0,24.8,24.81,24.77,24.81,20200.0
2005-12-06 12:55:00,24.8,24.8,24.79,24.8,4500.0,24.8,24.8,24.79,24.8,4500.0
2005-12-06 13:00:00,24.8,24.86,24.8,24.85,9800.0,24.8,24.86,24.8,24.85,9800.0
2005-12-06 13:05:00,24.86,24.86,24.85,24.85,5400.0,24.86,24.86,24.85,24.85,5400.0
2005-12-06 13:10:00,24.86,24.87,24.86,24.87,6400.0,24.86,24.87,24.86,24.87,6400.0
2005-12-06 13:15:00,24.87,24.91,24.87,24.91,4400.0,24.87,24.91,24.87,24.91,4400.0
2005-12-06 13:20:00,24.9,24.91,24.88,24.9,7600.0,24.9,24.91,24.88,24.9,7600.0
2005-12-06 13:25:00,24.91,24.92,24.91,24.92,1200.0,24.91,24.92,24.91,24.92,1200.0
2005-12-06 13:30:00,24.91,24.96,24.91,24.96,16000.0,24.91,24.96,24.91,24.96,16000.0
2005-12-06 13:35:00,24.96,24.96,24.92,24.94,16900.0,24.96,24.96,24.92,24.94,16900.0
2005-12-06 13:40:00,24.95,24.95,24.9,24.94,8300.0,24.95,24.95,24.9,24.94,8300.0
2005-12-06 13:45:00,24.93,24.95,24.93,24.94,13200.0,24.93,24.95,24.93,24.94,13200.0
2005-12-06 13:50:00,24.93,24.93,24.9,24.9,2600.0,24.93,24.93,24.9,24.9,2600.0
2005-12-06 13:55:00,24.9,24.91,24.88,24.91,6400.0,24.9,24.91,24.88,24.91,6400.0
2005-12-06 14:00:00,24.9,24.92,24.9,24.9,3000.0,24.9,24.92,24.9,24.9,3000.0
2005-12-06 14:05:00,24.9,24.94,24.88,24.9,14700.0,24.9,24.94,24.88,24.9,14700.0
2005-12-06 14:10:00,24.89,24.91,24.88,24.9,9200.0,24.89,24.91,24.88,24.9,9200.0
2005-12-06 14:15:00,24.9,24.93,24.9,24.9,9000.0,24.9,24.93,24.9,24.9,9000.0
2005-12-06 14:20:00,24.9,24.91,24.9,24.9,3400.0,24.9,24.91,24.9,24.9,3400.0
2005-12-06 14:25:00,24.9,24.92,24.9,24.92,5700.0,24.9,24.92,24.9,24.92,5700.0
2005-12-06 14:30:00,24.92,24.94,24.92,24.94,8300.0,24.92,24.94,24.92,24.94,8300.0
2005-12-06 14:35:00,24.94,24.94,24.9,24.91,10100.0,24.94,24.94,24.9,24.91,10100.0
2005-12-06 14:40:00,24.9,24.91,24.89,24.91,3700.0,24.9,24.91,24.89,24.91,3700.0
2005-12-06 14:45:00,24.91,24.91,24.9,24.9,2100.0,24.91,24.91,24.9,24.9,2100.0
2005-12-06 14:50:00,24.91,24.91,24.89,24.9,7300.0,24.91,24.91,24.89,24.9,7300.0
2005-12-06 14:55:00,24.89,24.91,24.89,24.9,3600.0,24.89,24.91,24.89,24.9,3600.0
2005-12-06 15:00:00,24.9,24.9,24.82,24.85,8800.0,24.9,24.9,24.82,24.85,8800.0
2005-12-06 15:05:00,24.85,24.85,24.75,24.76,11700.0,24.85,24.85,24.75,24.76,11700.0
2005-12-06 15:10:00,24.77,24.77,24.66,24.72,32300.0,24.77,24.77,24.66,24.72,32300.0
2005-12-06 15:15:00,24.71,24.8,24.7,24.8,37400.0,24.71,24.8,24.7,24.8,37400.0
2005-12-06 15:20:00,24.79,24.82,24.78,24.8,16900.0,24.79,24.82,24.78,24.8,16900.0
2005-12-06 15:25:00,24.8,24.82,24.79,24.81,18500.0,24.8,24.82,24.79,24.81,18500.0
2005-12-06 15:30:00,24.8,24.81,24.76,24.78,29300.0,24.8,24.81,24.76,24.78,29300.0
2005-12-06 15:35:00,24.78,24.8,24.69,24.7,25500.0,24.78,24.8,24.69,24.7,25500.0
2005-12-06 15:40:00,24.7,24.72,24.68,24.7,26200.0,24.7,24.72,24.68,24.7,26200.0
2005-12-06 15:45:00,24.7,24.76,24.7,24.75,40700.0,24.7,24.76,24.7,24.75,40700.0
2005-12-06 15:50:00,24.76,24.81,24.73,24.8,67400.0,24.76,24.81,24.73,24.8,67400.0
2005-12-06 15:55:00,24.8,24.8,24.73,24.73,50200.0,24.8,24.8,24.73,24.73,50200.0
2005-12-07 09:30:00,25.13,25.42,24.82,24.97,29900.0,25.13,25.42,24.82,24.97,29900.0
2005-12-07 09:35:00,24.98,25.27,24.92,24.94,9800.0,24.98,25.27,24.92,24.94,9800.0
2005-12-07 09:40:00,24.92,24.93,24.87,24.87,22500.0,24.92,24.93,24.87,24.87,22500.0
2005-12-07 09:45:00,24.87,24.92,24.85,24.87,7400.0,24.87,24.92,24.85,24.87,7400.0
2005-12-07 09:50:00,24.87,24.9,24.86,24.9,9300.0,24.87,24.9,24.86,24.9,9300.0
2005-12-07 09:55:00,24.9,24.95,24.87,24.94,6500.0,24.9,24.95,24.87,24.94,6500.0
2005-12-07 10:00:00,24.97,24.99,24.93,24.95,13100.0,24.97,24.99,24.93,24.95,13100.0
2005-12-07 10:05:00,24.94,24.96,24.9,24.94,4700.0,24.94,24.96,24.9,24.94,4700.0
2005-12-07 10:10:00,24.93,24.96,24.93,24.94,6800.0,24.93,24.96,24.93,24.94,6800.0
2005-12-07 10:15:00,24.95,24.96,24.92,24.95,8100.0,24.95,24.96,24.92,24.95,8100.0
2005-12-07 10:20:00,24.96,24.97,24.95,24.95,1900.0,24.96,24.97,24.95,24.95,1900.0
2005-12-07 10:25:00,24.95,24.98,24.95,24.98,6800.0,24.95,24.98,24.95,24.98,6800.0
2005-12-07 10:30:00,24.99,25.06,24.96,24.98,15600.0,24.99,25.06,24.96,24.98,15600.0
2005-12-07 10:35:00,24.98,24.99,24.93,24.95,11800.0,24.98,24.99,24.93,24.95,11800.0
2005-12-07 10:40:00,24.96,24.96,24.93,24.93,1000.0,24.96,24.96,24.93,24.93,1000.0
2005-12-07 10:45:00,24.9,24.93,24.85,24.85,9500.0,24.9,24.93,24.85,24.85,9500.0
2005-12-07 10:50:00,24.86,24.94,24.85,24.85,9000.0,24.86,24.94,24.85,24.85,9000.0
2005-12-07 10:55:00,24.85,24.85,24.76,24.76,6900.0,24.85,24.85,24.76,24.76,6900.0
2005-12-07 11:00:00,24.75,24.83,24.75,24.76,67600.0,24.75,24.83,24.75,24.76,67600.0
2005-12-07 11:05:00,24.76,24.81,24.76,24.81,2800.0,24.76,24.81,24.76,24.81,2800.0
2005-12-07 11:10:00,24.79,24.89,24.78,24.82,8800.0,24.79,24.89,24.78,24.82,8800.0
2005-12-07 11:15:00,24.81,24.83,24.78,24.79,3700.0,24.81,24.83,24.78,24.79,3700.0
2005-12-07 11:20:00,24.79,24.84,24.79,24.84,1200.0,24.79,24.84,24.79,24.84,1200.0
2005-12-07 11:25:00,24.81,24.81,24.81,24.81,300.0,24.81,24.81,24.81,24.81,300.0
2005-12-07 11:30:00,24.8,24.83,24.8,24.83,1100.0,24.8,24.83,24.8,24.83,1100.0
2005-12-07 11:35:00,24.86,24.88,24.81,24.88,3300.0,24.86,24.88,24.81,24.88,3300.0
2005-12-07 11:40:00,24.88,24.92,24.88,24.91,1700.0,24.88,24.92,24.88,24.91,1700.0
2005-12-07 11:45:00,24.92,24.92,24.87,24.87,2700.0,24.92,24.92,24.87,24.87,2700.0
2005-12-07 11:50:00,24.88,24.91,24.86,24.88,2700.0,24.88,24.91,24.86,24.88,2700.0
2005-12-07 11:55:00,24.89,24.92,24.88,24.89,1900.0,24.89,24.92,24.88,24.89,1900.0
2005-12-07 12:00:00,24.89,24.89,24.88,24.89,1600.0,24.89,24.89,24.88,24.89,1600.0
2005-12-07 12:05:00,24.88,24.88,24.82,24.85,3000.0,24.88,24.88,24.82,24.85,3000.0
2005-12-07 12:10:00,24.87,24.87,24.82,24.83,1500.0,24.87,24.87,24.82,24.83,1500.0
2005-12-07 12:15:00,24.84,24.84,24.82,24.83,2100.0,24.84,24.84,24.82,24.83,2100.0
2005-12-07 12:20:00,24.84,24.85,24.83,24.85,800.0,24.84,24.85,24.83,24.85,800.0
2005-12-07 12:25:00,24.85,24.89,24.84,24.86,3200.0,24.85,24.89,24.84,24.86,3200.0
2005-12-07 12:30:00,24.86,24.86,24.86,24.86,0.0,24.86,24.86,24.86,24.86,0.0
2005-12-07 12:35:00,24.86,24.88,24.85,24.88,1200.0,24.86,24.88,24.85,24.88,1200.0
2005-12-07 12:40:00,24.85,24.88,24.85,24.86,1200.0,24.85,24.88,24.85,24.86,1200.0
2005-12-07 12:45:00,24.86,24.89,24.86,24.86,2100.0,24.86,24.89,24.86,24.86,2100.0
2005-12-07 12:50:00,24.88,24.9,24.85,24.85,2000.0,24.88,24.9,24.85,24.85,2000.0
2005-12-07 12:55:00,24.84,24.84,24.82,24.83,1700.0,24.84,24.84,24.82,24.83,1700.0
2005-12-07 13:00:00,24.83,24.85,24.83,24.85,1300.0,24.83,24.85,24.83,24.85,1300.0
2005-12-07 13:05:00,24.83,24.89,24.83,24.87,9600.0,24.83,24.89,24.83,24.87,9600.0
2005-12-07 13:10:00,24.88,24.92,24.88,24.92,4300.0,24.88,24.92,24.88,24.92,4300.0
2005-12-07 13:15:00,24.9,24.92,24.89,24.91,1600.0,24.9,24.92,24.89,24.91,1600.0
2005-12-07 13:20:00,24.93,24.93,24.9,24.91,6600.0,24.93,24.93,24.9,24.91,6600.0
2005-12-07 13:25:00,24.89,24.89,24.8,24.8,6300.0,24.89,24.89,24.8,24.8,6300.0
2005-12-07 13:30:00,24.8,24.85,24.69,24.8,14400.0,24.8,24.85,24.69,24.8,14400.0
2005-12-07 13:35:00,24.85,24.9,24.84,24.85,3700.0,24.85,24.9,24.84,24.85,3700.0
2005-12-07 13:40:00,24.85,24.92,24.85,24.85,5000.0,24.85,24.92,24.85,24.85,5000.0
2005-12-07 13:45:00,24.86,24.87,24.84,24.84,800.0,24.86,24.87,24.84,24.84,800.0
2005-12-07 13:50:00,24.82,24.82,24.78,24.81,2900.0,24.82,24.82,24.78,24.81,2900.0
2005-12-07 13:55:00,24.78,24.8,24.78,24.78,2100.0,24.78,24.8,24.78,24.78,2100.0
2005-12-07 14:00:00,24.78,24.78,24.74,24.76,13900.0,24.78,24.78,24.74,24.76,13900.0
2005-12-07 14:05:00,24.79,24.82,24.76,24.81,16000.0,24.79,24.82,24.76,24.81,16000.0
2005-12-07 14:10:00,24.81,24.81,24.78,24.8,2000.0,24.81,24.81,24.78,24.8,2000.0
2005-12-07 14:15:00,24.84,24.86,24.79,24.79,11600.0,24.84,24.86,24.79,24.79,11600.0
2005-12-07 14:20:00,24.8,24.8,24.79,24.79,1700.0,24.8,24.8,24.79,24.79,1700.0
2005-12-07 14:25:00,24.8,24.82,24.79,24.8,5000.0,24.8,24.82,24.79,24.8,5000.0
2005-12-07 14:30:00,24.8,24.88,24.79,24.85,11500.0,24.8,24.88,24.79,24.85,11500.0
2005-12-07 14:35:00,24.86,24.86,24.82,24.86,13700.0,24.86,24.86,24.82,24.86,13700.0
2005-12-07 14:40:00,24.86,24.86,24.85,24.86,6000.0,24.86,24.86,24.85,24.86,6000.0
2005-12-07 14:45:00,24.85,24.86,24.82,24.86,3200.0,24.85,24.86,24.82,24.86,3200.0
2005-12-07 14:50:00,24.86,24.9,24.85,24.87,9000.0,24.86,24.9,24.85,24.87,9000.0
2005-12-07 14:55:00,24.88,24.89,24.84,24.86,8500.0,24.88,24.89,24.84,24.86,8500.0
2005-12-07 15:00:00,24.85,24.86,24.82,24.83,4400.0,24.85,24.86,24.82,24.83,4400.0
2005-12-07 15:05:00,24.82,24.84,24.79,24.84,4100.0,24.82,24.84,24.79,24.84,4100.0
2005-12-07 15:10:00,24.85,24.88,24.84,24.84,4500.0,24.85,24.88,24.84,24.84,4500.0
2005-12-07 15:15:00,24.84,24.85,24.76,24.79,5500.0,24.84,24.85,24.76,24.79,5500.0
2005-12-07 15:20:00,24.81,24.89,24.8,24.87,2200.0,24.81,24.89,24.8,24.87,2200.0
2005-12-07 15:25:00,24.89,24.92,24.88,24.9,6600.0,24.89,24.92,24.88,24.9,6600.0
2005-12-07 15:30:00,24.93,24.95,24.9,24.93,5900.0,24.93,24.95,24.9,24.93,5900.0
2005-12-07 15:35:00,24.93,24.93,24.85,24.88,5700.0,24.93,24.93,24.85,24.88,5700.0
2005-12-07 15:40:00,24.89,24.93,24.89,24.91,5400.0,24.89,24.93,24.89,24.91,5400.0
2005-12-07 15:45:00,24.91,25.0,24.91,24.98,34300.0,24.91,25.0,24.91,24.98,34300.0
2005-12-07 15:50:00,24.99,25.18,24.9,25.16,105400.0,24.99,25.18,24.9,25.16,105400.0
2005-12-07 15:55:00,25.15,25.2,25.1,25.1,65100.0,25.15,25.2,25.1,25.1,65100.0
2005-12-08 09:30:00,25.5,25.7,25.5,25.63,145800.0,25.5,25.7,25.5,25.63,145800.0
2005-12-08 09:35:00,25.63,25.63,25.41,25.48,134600.0,25.63,25.63,25.41,25.48,134600.0
2005-12-08 09:40:00,25.45,25.48,25.39,25.39,29100.0,25.45,25.48,25.39,25.39,29100.0
2005-12-08 09:45:00,25.4,25.4,25.26,25.38,31900.0,25.4,25.4,25.26,25.38,31900.0
2005-12-08 09:50:00,25.39,25.62,25.38,25.46,38900.0,25.39,25.62,25.38,25.46,38900.0
2005-12-08 09:55:00,25.45,25.5,25.39,25.45,16200.0,25.45,25.5,25.39,25.45,16200.0
2005-12-08 10:00:00,25.49,25.53,25.46,25.48,25700.0,25.49,25.53,25.46,25.48,25700.0
2005-12-08 10:05:00,25.48,25.63,25.46,25.6,23100.0,25.48,25.63,25.46,25.6,23100.0
2005-12-08 10:10:00,25.6,25.7,25.56,25.67,47500.0,25.6,25.7,25.56,25.67,47500.0
2005-12-08 10:15:00,25.63,25.7,25.61,25.64,19400.0,25.63,25.7,25.61,25.64,19400.0
2005-12-08 10:20:00,25.61,26.0,25.61,25.89,63800.0,25.61,26.0,25.61,25.89,63800.0
2005-12-08 10:25:00,25.92,25.98,25.83,25.84,20300.0,25.92,25.98,25.83,25.84,20300.0
2005-12-08 10:30:00,25.82,25.89,25.75,25.75,33700.0,25.82,25.89,25.75,25.75,33700.0
2005-12-08 10:35:00,25.75,25.79,25.66,25.7,16900.0,25.75,25.79,25.66,25.7,16900.0
2005-12-08 10:40:00,25.67,25.75,25.66,25.75,20500.0,25.67,25.75,25.66,25.75,20500.0
2005-12-08 10:45:00,25.75,25.86,25.74,25.8,30300.0,25.75,25.86,25.74,25.8,30300.0
2005-12-08 10:50:00,25.79,25.85,25.78,25.82,29100.0,25.79,25.85,25.78,25.82,29100.0
2005-12-08 10:55:00,25.79,25.82,25.76,25.82,19700.0,25.79,25.82,25.76,25.82,19700.0
2005-12-08 11:00:00,25.82,25.9,25.8,25.86,25200.0,25.82,25.9,25.8,25.86,25200.0
2005-12-08 11:05:00,25.86,25.9,25.78,25.88,23800.0,25.86,25.9,25.78,25.88,23800.0
2005-12-08 11:10:00,25.89,25.89,25.62,25.72,30400.0,25.89,25.89,25.62,25.72,30400.0
2005-12-08 11:15:00,25.72,25.77,25.7,25.7,20200.0,25.72,25.77,25.7,25.7,20200.0
2005-12-08 11:20:00,25.73,25.74,25.66,25.66,6200.0,25.73,25.74,25.66,25.66,6200.0
2005-12-08 11:25:00,25.65,25.72,25.65,25.72,22700.0,25.65,25.72,25.65,25.72,22700.0
2005-12-08 11:30:00,25.72,25.8,25.72,25.78,8400.0,25.72,25.8,25.72,25.78,8400.0
2005-12-08 11:35:00,25.81,25.81,25.76,25.77,6500.0,25.81,25.81,25.76,25.77,6500.0
2005-12-08 11:40:00,25.77,25.82,25.77,25.8,28500.0,25.77,25.82,25.77,25.8,28500.0
2005-12-08 11:45:00,25.8,25.82,25.77,25.77,64200.0,25.8,25.82,25.77,25.77,64200.0
2005-12-08 11:50:00,25.74,25.87,25.74,25.86,14900.0,25.74,25.87,25.74,25.86,14900.0
2005-12-08 11:55:00,25.86,25.97,25.84,25.95,42400.0,25.86,25.97,25.84,25.95,42400.0
2005-12-08 12:00:00,25.95,25.99,25.87,25.99,15100.0,25.95,25.99,25.87,25.99,15100.0
2005-12-08 12:05:00,25.99,26.0,25.95,25.95,27000.0,25.99,26.0,25.95,25.95,27000.0
2005-12-08 12:10:00,25.96,25.98,25.94,25.94,7700.0,25.96,25.98,25.94,25.94,7700.0
2005-12-08 12:15:00,25.93,26.05,25.88,26.05,38900.0,25.93,26.05,25.88,26.05,38900.0
2005-12-08 12:20:00,26.01,26.01,25.93,25.98,15700.0,26.01,26.01,25.93,25.98,15700.0
2005-12-08 12:25:00,25.98,25.99,25.93,25.93,9600.0,25.98,25.99,25.93,25.93,9600.0
2005-12-08 12:30:00,25.92,25.96,25.91,25.94,10100.0,25.92,25.96,25.91,25.94,10100.0
2005-12-08 12:35:00,25.94,25.97,25.9,25.93,25600.0,25.94,25.97,25.9,25.93,25600.0
2005-12-08 12:40:00,25.92,25.94,25.89,25.89,5700.0,25.92,25.94,25.89,25.89,5700.0
2005-12-08 12:45:00,25.88,25.88,25.7,25.83,22900.0,25.88,25.88,25.7,25.83,22900.0
2005-12-08 12:50:00,25.87,25.87,25.81,25.81,4600.0,25.87,25.87,25.81,25.81,4600.0
2005-12-08 12:55:00,25.81,25.88,25.8,25.87,9000.0,25.81,25.88,25.8,25.87,9000.0
2005-12-08 13:00:00,25.86,25.91,25.81,25.82,31000.0,25.86,25.91,25.81,25.82,31000.0
2005-12-08 13:05:00,25.81,25.83,25.72,25.72,5100.0,25.81,25.83,25.72,25.72,5100.0
2005-12-08 13:10:00,25.72,25.81,25.7,25.75,13800.0,25.72,25.81,25.7,25.75,13800.0
2005-12-08 13:15:00,25.76,25.76,25.68,25.68,6800.0,25.76,25.76,25.68,25.68,6800.0
2005-12-08 13:20:00,25.69,25.74,25.69,25.71,3600.0,25.69,25.74,25.69,25.71,3600.0
2005-12-08 13:25:00,25.73,25.74,25.67,25.67,8600.0,25.73,25.74,25.67,25.67,8600.0
2005-12-08 13:30:00,25.69,25.74,25.67,25.73,21100.0,25.69,25.74,25.67,25.73,21100.0
2005-12-08 13:35:00,25.74,25.74,25.71,25.72,9300.0,25.74,25.74,25.71,25.72,9300.0
2005-12-08 13:40:00,25.73,25.73,25.65,25.68,9000.0,25.73,25.73,25.65,25.68,9000.0
2005-12-08 13:45:00,25.68,25.7,25.66,25.66,6900.0,25.68,25.7,25.66,25.66,6900.0
2005-12-08 13:50:00,25.66,25.69,25.61,25.68,8500.0,25.66,25.69,25.61,25.68,8500.0
2005-12-08 13:55:00,25.67,25.7,25.65,25.67,2500.0,25.67,25.7,25.65,25.67,2500.0
2005-12-08 14:00:00,25.66,25.66,25.5,25.57,15700.0,25.66,25.66,25.5,25.57,15700.0
2005-12-08 14:05:00,25.56,25.57,25.49,25.56,13100.0,25.56,25.57,25.49,25.56,13100.0
2005-12-08 14:10:00,25.55,25.57,25.41,25.46,16100.0,25.55,25.57,25.41,25.46,16100.0
2005-12-08 14:15:00,25.44,25.46,25.3,25.32,21400.0,25.44,25.46,25.3,25.32,21400.0
2005-12-08 14:20:00,25.32,25.42,25.31,25.4,39500.0,25.32,25.42,25.31,25.4,39500.0
2005-12-08 14:25:00,25.39,25.49,25.38,25.48,16300.0,25.39,25.49,25.38,25.48,16300.0
2005-12-08 14:30:00,25.48,25.48,25.35,25.46,24100.0,25.48,25.48,25.35,25.46,24100.0
2005-12-08 14:35:00,25.44,25.52,25.43,25.5,18700.0,25.44,25.52,25.43,25.5,18700.0
2005-12-08 14:40:00,25.52,25.53,25.5,25.5,5200.0,25.52,25.53,25.5,25.5,5200.0
2005-12-08 14:45:00,25.5,25.52,25.49,25.52,5300.0,25.5,25.52,25.49,25.52,5300.0
2005-12-08 14:50:00,25.53,25.68,25.47,25.58,31300.0,25.53,25.68,25.47,25.58,31300.0
2005-12-08 14:55:00,25.6,25.62,25.58,25.6,12300.0,25.6,25.62,25.58,25.6,12300.0
2005-12-08 15:00:00,25.6,25.67,25.59,25.59,21700.0,25.6,25.67,25.59,25.59,21700.0
2005-12-08 15:05:00,25.6,25.65,25.58,25.59,15500.0,25.6,25.65,25.58,25.59,15500.0
2005-12-08 15:10:00,25.6,25.63,25.58,25.62,13700.0,25.6,25.63,25.58,25.62,13700.0
2005-12-08 15:15:00,25.62,25.66,25.58,25.65,9400.0,25.62,25.66,25.58,25.65,9400.0
2005-12-08 15:20:00,25.66,25.66,25.6,25.63,8000.0,25.66,25.66,25.6,25.63,8000.0
2005-12-08 15:25:00,25.64,25.71,25.62,25.63,17900.0,25.64,25.71,25.62,25.63,17900.0
2005-12-08 15:30:00,25.63,25.69,25.59,25.69,13100.0,25.63,25.69,25.59,25.69,13100.0
2005-12-08 15:35:00,25.69,25.72,25.62,25.71,34000.0,25.69,25.72,25.62,25.71,34000.0
2005-12-08 15:40:00,25.71,25.92,25.71,25.8,42800.0,25.71,25.92,25.71,25.8,42800.0
2005-12-08 15:45:00,25.81,25.85,25.8,25.82,28800.0,25.81,25.85,25.8,25.82,28800.0
2005-12-08 15:50:00,25.82,25.96,25.81,25.94,67400.0,25.82,25.96,25.81,25.94,67400.0
2005-12-08 15:55:00,25.94,25.96,25.86,25.89,37800.0,25.94,25.96,25.86,25.89,37800.0
2005-12-09 09:30:00,25.74,26.05,25.74,26.03,47600.0,25.74,26.05,25.74,26.03,47600.0
2005-12-09 09:35:00,26.03,26.17,26.01,26.11,51000.0,26.03,26.17,26.01,26.11,51000.0
2005-12-09 09:40:00,26.12,26.3,26.12,26.3,20900.0,26.12,26.3,26.12,26.3,20900.0
2005-12-09 09:45:00,26.3,26.34,26.25,26.25,17400.0,26.3,26.34,26.25,26.25,17400.0
2005-12-09 09:50:00,26.25,26.29,26.18,26.29,11400.0,26.25,26.29,26.18,26.29,11400.0
2005-12-09 09:55:00,26.29,26.31,26.25,26.27,10000.0,26.29,26.31,26.25,26.27,10000.0
2005-12-09 10:00:00,26.26,26.33,26.18,26.24,9700.0,26.26,26.33,26.18,26.24,9700.0
2005-12-09 10:05:00,26.22,26.23,26.12,26.17,7900.0,26.22,26.23,26.12,26.17,7900.0
2005-12-09 10:10:00,26.2,26.23,26.15,26.22,4300.0,26.2,26.23,26.15,26.22,4300.0
2005-12-09 10:15:00,26.23,26.25,26.17,26.17,7000.0,26.23,26.25,26.17,26.17,7000.0
2005-12-09 10:20:00,26.15,26.25,26.15,26.21,7000.0,26.15,26.25,26.15,26.21,7000.0
2005-12-09 10:25:00,26.21,26.23,26.2,26.21,8400.0,26.21,26.23,26.2,26.21,8400.0
2005-12-09 10:30:00,26.23,26.24,26.16,26.18,9800.0,26.23,26.24,26.16,26.18,9800.0
2005-12-09 10:35:00,26.17,26.2,26.16,26.2,4500.0,26.17,26.2,26.16,26.2,4500.0
2005-12-09 10:40:00,26.24,26.27,26.24,26.24,14000.0,26.24,26.27,26.24,26.24,14000.0
2005-12-09 10:45:00,26.24,26.35,26.24,26.34,30100.0,26.24,26.35,26.24,26.34,30100.0
2005-12-09 10:50:00,26.35,26.36,26.28,26.31,16600.0,26.35,26.36,26.28,26.31,16600.0
2005-12-09 10:55:00,26.34,26.35,26.31,26.32,10600.0,26.34,26.35,26.31,26.32,10600.0
2005-12-09 11:00:00,26.32,26.35,26.3,26.3,17500.0,26.32,26.35,26.3,26.3,17500.0
2005-12-09 11:05:00,26.31,26.41,26.31,26.41,15700.0,26.31,26.41,26.31,26.41,15700.0
2005-12-09 11:10:00,26.41,26.45,26.33,26.35,14300.0,26.41,26.45,26.33,26.35,14300.0
2005-12-09 11:15:00,26.36,26.44,26.35,26.35,23700.0,26.36,26.44,26.35,26.35,23700.0
2005-12-09 11:20:00,26.33,26.34,26.22,26.31,14000.0,26.33,26.34,26.22,26.31,14000.0
2005-12-09 11:25:00,26.3,26.32,26.29,26.31,6700.0,26.3,26.32,26.29,26.31,6700.0
2005-12-09 11:30:00,26.31,26.32,26.31,26.32,11500.0,26.31,26.32,26.31,26.32,11500.0
2005-12-09 11:35:00,26.32,26.42,26.32,26.38,15700.0,26.32,26.42,26.32,26.38,15700.0
2005-12-09 11:40:00,26.4,26.4,26.24,26.3,12600.0,26.4,26.4,26.24,26.3,12600.0
2005-12-09 11:45:00,26.3,26.32,26.27,26.32,4500.0,26.3,26.32,26.27,26.32,4500.0
2005-12-09 11:50:00,26.34,26.37,26.31,26.34,2300.0,26.34,26.37,26.31,26.34,2300.0
2005-12-09 11:55:00,26.34,26.4,26.25,26.34,8700.0,26.34,26.4,26.25,26.34,8700.0
2005-12-09 12:00:00,26.33,26.35,26.29,26.3,5200.0,26.33,26.35,26.29,26.3,5200.0
2005-12-09 12:05:00,26.3,26.37,26.3,26.36,5900.0,26.3,26.37,26.3,26.36,5900.0
2005-12-09 12:10:00,26.36,26.4,26.31,26.37,7600.0,26.36,26.4,26.31,26.37,7600.0
2005-12-09 12:15:00,26.37,26.4,26.37,26.4,9100.0,26.37,26.4,26.37,26.4,9100.0
2005-12-09 12:20:00,26.4,26.4,26.32,26.34,4100.0,26.4,26.4,26.32,26.34,4100.0
2005-12-09 12:25:00,26.35,26.39,26.34,26.37,3800.0,26.35,26.39,26.34,26.37,3800.0
2005-12-09 12:30:00,26.36,26.4,26.35,26.36,10500.0,26.36,26.4,26.35,26.36,10500.0
2005-12-09 12:35:00,26.36,26.39,26.35,26.38,3500.0,26.36,26.39,26.35,26.38,3500.0
2005-12-09 12:40:00,26.38,26.39,26.37,26.37,4000.0,26.38,26.39,26.37,26.37,4000.0
2005-12-09 12:45:00,26.38,26.38,26.36,26.36,3000.0,26.38,26.38,26.36,26.36,3000.0
2005-12-09 12:50:00,26.37,26.44,26.36,26.4,6700.0,26.37,26.44,26.36,26.4,6700.0
2005-12-09 12:55:00,26.4,26.4,26.38,26.39,7400.0,26.4,26.4,26.38,26.39,7400.0
2005-12-09 13:00:00,26.4,26.48,26.39,26.44,20900.0,26.4,26.48,26.39,26.44,20900.0
2005-12-09 13:05:00,26.45,26.48,26.44,26.46,3800.0,26.45,26.48,26.44,26.46,3800.0
2005-12-09 13:10:00,26.47,26.48,26.46,26.48,2200.0,26.47,26.48,26.46,26.48,2200.0
2005-12-09 13:15:00,26.48,26.5,26.46,26.46,8300.0,26.48,26.5,26.46,26.46,8300.0
2005-12-09 13:20:00,26.45,26.49,26.45,26.48,11900.0,26.45,26.49,26.45,26.48,11900.0
2005-12-09 13:25:00,26.45,26.46,26.42,26.42,1400.0,26.45,26.46,26.42,26.42,1400.0
2005-12-09 13:30:00,26.41,26.5,26.38,26.5,12100.0,26.41,26.5,26.38,26.5,12100.0
2005-12-09 13:35:00,26.5,26.55,26.46,26.52,9500.0,26.5,26.55,26.46,26.52,9500.0
2005-12-09 13:40:00,26.52,26.52,26.48,26.48,1700.0,26.52,26.52,26.48,26.48,1700.0
2005-12-09 13:45:00,26.48,26.53,26.44,26.46,7500.0,26.48,26.53,26.44,26.46,7500.0
2005-12-09 13:50:00,26.44,26.47,26.44,26.47,3300.0,26.44,26.47,26.44,26.47,3300.0
2005-12-09 13:55:00,26.49,26.5,26.43,26.43,2700.0,26.49,26.5,26.43,26.43,2700.0
2005-12-09 14:00:00,26.43,26.47,26.36,26.36,16500.0,26.43,26.47,26.36,26.36,16500.0
2005-12-09 14:05:00,26.37,26.37,26.25,26.36,14300.0,26.37,26.37,26.25,26.36,14300.0
2005-12-09 14:10:00,26.34,26.35,26.25,26.27,9700.0,26.34,26.35,26.25,26.27,9700.0
2005-12-09 14:15:00,26.29,26.38,26.29,26.37,6800.0,26.29,26.38,26.29,26.37,6800.0
2005-12-09 14:20:00,26.36,26.46,26.34,26.46,9100.0,26.36,26.46,26.34,26.46,9100.0
2005-12-09 14:25:00,26.47,26.51,26.4,26.49,9400.0,26.47,26.51,26.4,26.49,9400.0
2005-12-09 14:30:00,26.49,26.5,26.36,26.39,5300.0,26.49,26.5,26.36,26.39,5300.0
2005-12-09 14:35:00,26.4,26.43,26.36,26.36,5400.0,26.4,26.43,26.36,26.36,5400.0
2005-12-09 14:40:00,26.36,26.44,26.34,26.39,10200.0,26.36,26.44,26.34,26.39,10200.0
2005-12-09 14:45:00,26.41,26.43,26.39,26.4,8500.0,26.41,26.43,26.39,26.4,8500.0
2005-12-09 14:50:00,26.41,26.41,26.32,26.35,8100.0,26.41,26.41,26.32,26.35,8100.0
2005-12-09 14:55:00,26.35,26.36,26.3,26.33,7300.0,26.35,26.36,26.3,26.33,7300.0
2005-12-09 15:00:00,26.33,26.37,26.33,26.33,5300.0,26.33,26.37,26.33,26.33,5300.0
2005-12-09 15:05:00,26.34,26.37,26.31,26.31,16900.0,26.34,26.37,26.31,26.31,16900.0
2005-12-09 15:10:00,26.3,26.38,26.29,26.36,19200.0,26.3,26.38,26.29,26.36,19200.0
2005-12-09 15:15:00,26.37,26.42,26.37,26.41,5100.0,26.37,26.42,26.37,26.41,5100.0
2005-12-09 15:20:00,26.41,26.43,26.4,26.42,8500.0,26.41,26.43,26.4,26.42,8500.0
2005-12-09 15:25:00,26.43,26.43,26.37,26.41,11300.0,26.43,26.43,26.37,26.41,11300.0
2005-12-09 15:30:00,26.43,26.47,26.43,26.45,7000.0,26.43,26.47,26.43,26.45,7000.0
2005-12-09 15:35:00,26.46,26.46,26.43,26.44,7900.0,26.46,26.46,26.43,26.44,7900.0
2005-12-09 15:40:00,26.43,26.48,26.43,26.45,23800.0,26.43,26.48,26.43,26.45,23800.0
2005-12-09 15:45:00,26.45,26.5,26.45,26.5,19500.0,26.45,26.5,26.45,26.5,19500.0
2005-12-09 15:50:00,26.5,26.54,26.49,26.5,36100.0,26.5,26.54,26.49,26.5,36100.0
2005-12-09 15:55:00,26.5,26.5,26.38,26.47,38000.0,26.5,26.5,26.38,26.47,38000.0
2005-12-12 09:30:00,26.58,26.71,26.0,26.65,54600.0,26.58,26.71,26.0,26.65,54600.0
2005-12-12 09:35:00,26.64,26.66,26.05,26.13,58300.0,26.64,26.66,26.05,26.13,58300.0
2005-12-12 09:40:00,26.16,26.48,26.14,26.28,30000.0,26.16,26.48,26.14,26.28,30000.0
2005-12-12 09:45:00,26.29,26.49,26.29,26.44,13200.0,26.29,26.49,26.29,26.44,13200.0
2005-12-12 09:50:00,26.43,26.47,26.38,26.38,17900.0,26.43,26.47,26.38,26.38,17900.0
2005-12-12 09:55:00,26.39,26.41,26.21,26.34,12400.0,26.39,26.41,26.21,26.34,12400.0
2005-12-12 10:00:00,26.32,26.34,26.24,26.32,9300.0,26.32,26.34,26.24,26.32,9300.0
2005-12-12 10:05:00,26.32,26.43,26.31,26.41,10700.0,26.32,26.43,26.31,26.41,10700.0
2005-12-12 10:10:00,26.42,26.48,26.42,26.48,20600.0,26.42,26.48,26.42,26.48,20600.0
2005-12-12 10:15:00,26.48,26.48,26.45,26.48,5800.0,26.48,26.48,26.45,26.48,5800.0
2005-12-12 10:20:00,26.48,26.5,26.46,26.48,17100.0,26.48,26.5,26.46,26.48,17100.0
2005-12-12 10:25:00,26.48,26.53,26.46,26.46,22200.0,26.48,26.53,26.46,26.46,22200.0
2005-12-12 10:30:00,26.47,26.49,26.36,26.44,17100.0,26.47,26.49,26.36,26.44,17100.0
2005-12-12 10:35:00,26.41,26.45,26.39,26.44,16300.0,26.41,26.45,26.39,26.44,16300.0
2005-12-12 10:40:00,26.45,26.48,26.43,26.44,5300.0,26.45,26.48,26.43,26.44,5300.0
2005-12-12 10:45:00,26.45,26.45,26.43,26.44,17900.0,26.45,26.45,26.43,26.44,17900.0
2005-12-12 10:50:00,26.44,26.45,26.43,26.43,5800.0,26.44,26.45,26.43,26.43,5800.0
2005-12-12 10:55:00,26.42,26.45,26.42,26.45,10800.0,26.42,26.45,26.42,26.45,10800.0
2005-12-12 11:00:00,26.45,26.45,26.4,26.4,18600.0,26.45,26.45,26.4,26.4,18600.0
2005-12-12 11:05:00,26.41,26.44,26.41,26.42,9100.0,26.41,26.44,26.41,26.42,9100.0
2005-12-12 11:10:00,26.42,26.45,26.42,26.44,9400.0,26.42,26.45,26.42,26.44,9400.0
2005-12-12 11:15:00,26.45,26.45,26.41,26.41,9700.0,26.45,26.45,26.41,26.41,9700.0
2005-12-12 11:20:00,26.41,26.43,26.4,26.42,6800.0,26.41,26.43,26.4,26.42,6800.0
2005-12-12 11:25:00,26.43,26.45,26.41,26.41,5500.0,26.43,26.45,26.41,26.41,5500.0
2005-12-12 11:30:00,26.4,26.42,26.4,26.4,3200.0,26.4,26.42,26.4,26.4,3200.0
2005-12-12 11:35:00,26.4,26.43,26.4,26.43,4500.0,26.4,26.43,26.4,26.43,4500.0
2005-12-12 11:40:00,26.42,26.43,26.31,26.39,13500.0,26.42,26.43,26.31,26.39,13500.0
2005-12-12 11:45:00,26.4,26.4,26.39,26.4,2600.0,26.4,26.4,26.39,26.4,2600.0
2005-12-12 11:50:00,26.39,26.4,26.39,26.39,5700.0,26.39,26.4,26.39,26.39,5700.0
2005-12-12 11:55:00,26.39,26.4,26.36,26.39,28000.0,26.39,26.4,26.36,26.39,28000.0
2005-12-12 12:00:00,26.4,26.4,26.39,26.39,5400.0,26.4,26.4,26.39,26.39,5400.0
2005-12-12 12:05:00,26.4,26.4,26.37,26.4,9900.0,26.4,26.4,26.37,26.4,9900.0
2005-12-12 12:10:00,26.4,26.4,26.37,26.4,6600.0,26.4,26.4,26.37,26.4,6600.0
2005-12-12 12:15:00,26.39,26.4,26.38,26.38,4100.0,26.39,26.4,26.38,26.38,4100.0
2005-12-12 12:20:00,26.38,26.39,26.37,26.37,3700.0,26.38,26.39,26.37,26.37,3700.0
2005-12-12 12:25:00,26.38,26.4,26.37,26.38,3600.0,26.38,26.4,26.37,26.38,3600.0
2005-12-12 12:30:00,26.38,26.4,26.37,26.38,11700.0,26.38,26.4,26.37,26.38,11700.0
2005-12-12 12:35:00,26.36,26.39,26.36,26.39,2100.0,26.36,26.39,26.36,26.39,2100.0
2005-12-12 12:40:00,26.38,26.39,26.38,26.38,3300.0,26.38,26.39,26.38,26.38,3300.0
2005-12-12 12:45:00,26.38,26.38,26.31,26.31,8500.0,26.38,26.38,26.31,26.31,8500.0
2005-12-12 12:50:00,26.32,26.35,26.31,26.31,6300.0,26.32,26.35,26.31,26.31,6300.0
2005-12-12 12:55:00,26.31,26.35,26.3,26.35,3100.0,26.31,26.35,26.3,26.35,3100.0
2005-12-12 13:00:00,26.35,26.35,26.23,26.26,11600.0,26.35,26.35,26.23,26.26,11600.0
2005-12-12 13:05:00,26.25,26.25,26.2,26.21,5300.0,26.25,26.25,26.2,26.21,5300.0
2005-12-12 13:10:00,26.21,26.24,26.21,26.23,3100.0,26.21,26.24,26.21,26.23,3100.0
2005-12-12 13:15:00,26.24,26.24,26.22,26.23,6200.0,26.24,26.24,26.22,26.23,6200.0
2005-12-12 13:20:00,26.23,26.26,26.22,26.26,11200.0,26.23,26.26,26.22,26.26,11200.0
2005-12-12 13:25:00,26.26,26.35,26.26,26.35,6500.0,26.26,26.35,26.26,26.35,6500.0
2005-12-12 13:30:00,26.31,26.35,26.28,26.29,6400.0,26.31,26.35,26.28,26.29,6400.0
2005-12-12 13:35:00,26.29,26.34,26.28,26.32,11200.0,26.29,26.34,26.28,26.32,11200.0
2005-12-12 13:40:00,26.3,26.33,26.3,26.31,3400.0,26.3,26.33,26.3,26.31,3400.0
2005-12-12 13:45:00,26.3,26.31,26.23,26.23,10400.0,26.3,26.31,26.23,26.23,10400.0
2005-12-12 13:50:00,26.23,26.25,26.21,26.22,4300.0,26.23,26.25,26.21,26.22,4300.0
2005-12-12 13:55:00,26.22,26.24,26.19,26.24,9700.0,26.22,26.24,26.19,26.24,9700.0
2005-12-12 14:00:00,26.24,26.24,26.19,26.2,12800.0,26.24,26.24,26.19,26.2,12800.0
2005-12-12 14:05:00,26.19,26.25,26.18,26.21,8400.0,26.19,26.25,26.18,26.21,8400.0
2005-12-12 14:10:00,26.22,26.23,26.2,26.2,4800.0,26.22,26.23,26.2,26.2,4800.0
2005-12-12 14:15:00,26.2,26.23,26.19,26.23,8400.0,26.2,26.23,26.19,26.23,8400.0
2005-12-12 14:20:00,26.25,26.25,26.1,26.24,72300.0,26.25,26.25,26.1,26.24,72300.0
2005-12-12 14:25:00,26.23,26.28,26.23,26.26,2000.0,26.23,26.28,26.23,26.26,2000.0
2005-12-12 14:30:00,26.26,26.29,26.25,26.29,16700.0,26.26,26.29,26.25,26.29,16700.0
2005-12-12 14:35:00,26.29,26.31,26.26,26.3,24100.0,26.29,26.31,26.26,26.3,24100.0
2005-12-12 14:40:00,26.28,26.28,26.24,26.24,6900.0,26.28,26.28,26.24,26.24,6900.0
2005-12-12 14:45:00,26.24,26.26,26.17,26.21,31900.0,26.24,26.26,26.17,26.21,31900.0
2005-12-12 14:50:00,26.22,26.23,26.18,26.21,8600.0,26.22,26.23,26.18,26.21,8600.0
2005-12-12 14:55:00,26.21,26.21,26.15,26.18,26400.0,26.21,26.21,26.15,26.18,26400.0
2005-12-12 15:00:00,26.18,26.3,26.18,26.3,4800.0,26.18,26.3,26.18,26.3,4800.0
2005-12-12 15:05:00,26.3,26.3,26.22,26.26,3700.0,26.3,26.3,26.22,26.26,3700.0
2005-12-12 15:10:00,26.26,26.34,26.26,26.32,2900.0,26.26,26.34,26.26,26.32,2900.0
2005-12-12 15:15:00,26.3,26.3,26.21,26.26,10700.0,26.3,26.3,26.21,26.26,10700.0
2005-12-12 15:20:00,26.26,26.27,26.16,26.25,8600.0,26.26,26.27,26.16,26.25,8600.0
2005-12-12 15:25:00,26.26,26.28,26.24,26.26,3800.0,26.26,26.28,26.24,26.26,3800.0
2005-12-12 15:30:00,26.26,26.26,26.24,26.24,4500.0,26.26,26.26,26.24,26.24,4500.0
2005-12-12 15:35:00,26.25,26.25,26.2,26.24,7200.0,26.25,26.25,26.2,26.24,7200.0
2005-12-12 15:40:00,26.24,26.28,26.23,26.28,11600.0,26.24,26.28,26.23,26.28,11600.0
2005-12-12 15:45:00,26.28,26.28,26.22,26.27,11700.0,26.28,26.28,26.22,26.27,11700.0
2005-12-12 15:50:00,26.26,26.26,26.21,26.24,16000.0,26.26,26.26,26.21,26.24,16000.0
2005-12-12 15:55:00,26.24,26.29,26.23,26.25,40500.0,26.24,26.29,26.23,26.25,40500.0
2005-12-13 09:30:00,26.7,26.75,26.35,26.4,66400.0,26.7,26.75,26.35,26.4,66400.0
2005-12-13 09:35:00,26.4,26.41,26.11,26.22,42300.0,26.4,26.41,26.11,26.22,42300.0
2005-12-13 09:40:00,26.24,26.48,26.19,26.48,34700.0,26.24,26.48,26.19,26.48,34700.0
2005-12-13 09:45:00,26.48,26.55,26.43,26.53,31400.0,26.48,26.55,26.43,26.53,31400.0
2005-12-13 09:50:00,26.54,26.55,26.4,26.55,42000.0,26.54,26.55,26.4,26.55,42000.0
2005-12-13 09:55:00,26.55,26.55,26.39,26.43,12000.0,26.55,26.55,26.39,26.43,12000.0
2005-12-13 10:00:00,26.44,26.55,26.44,26.51,11500.0,26.44,26.55,26.44,26.51,11500.0
2005-12-13 10:05:00,26.5,26.5,26.42,26.45,4900.0,26.5,26.5,26.42,26.45,4900.0
2005-12-13 10:10:00,26.44,26.44,26.41,26.43,4200.0,26.44,26.44,26.41,26.43,4200.0
2005-12-13 10:15:00,26.42,26.44,26.42,26.44,3300.0,26.42,26.44,26.42,26.44,3300.0
2005-12-13 10:20:00,26.44,26.55,26.44,26.49,13600.0,26.44,26.55,26.44,26.49,13600.0
2005-12-13 10:25:00,26.5,26.55,26.5,26.55,17400.0,26.5,26.55,26.5,26.55,17400.0
2005-12-13 10:30:00,26.55,26.7,26.54,26.67,24900.0,26.55,26.7,26.54,26.67,24900.0
2005-12-13 10:35:00,26.7,26.72,26.67,26.72,10100.0,26.7,26.72,26.67,26.72,10100.0
2005-12-13 10:40:00,26.72,26.82,26.72,26.77,12200.0,26.72,26.82,26.72,26.77,12200.0
2005-12-13 10:45:00,26.78,26.81,26.76,26.76,9800.0,26.78,26.81,26.76,26.76,9800.0
2005-12-13 10:50:00,26.76,26.82,26.75,26.82,10500.0,26.76,26.82,26.75,26.82,10500.0
2005-12-13 10:55:00,26.82,26.84,26.8,26.8,5100.0,26.82,26.84,26.8,26.8,5100.0
2005-12-13 11:00:00,26.8,26.9,26.79,26.86,18400.0,26.8,26.9,26.79,26.86,18400.0
2005-12-13 11:05:00,26.85,26.89,26.85,26.86,5900.0,26.85,26.89,26.85,26.86,5900.0
2005-12-13 11:10:00,26.87,26.92,26.86,26.91,8600.0,26.87,26.92,26.86,26.91,8600.0
2005-12-13 11:15:00,26.86,26.93,26.86,26.92,13300.0,26.86,26.93,26.86,26.92,13300.0
2005-12-13 11:20:00,26.91,26.95,26.91,26.93,11700.0,26.91,26.95,26.91,26.93,11700.0
2005-12-13 11:25:00,26.92,26.94,26.92,26.92,9900.0,26.92,26.94,26.92,26.92,9900.0
2005-12-13 11:30:00,26.92,26.95,26.9,26.95,8300.0,26.92,26.95,26.9,26.95,8300.0
2005-12-13 11:35:00,26.95,26.95,26.89,26.92,7100.0,26.95,26.95,26.89,26.92,7100.0
2005-12-13 11:40:00,26.9,26.94,26.89,26.94,5600.0,26.9,26.94,26.89,26.94,5600.0
2005-12-13 11:45:00,26.93,26.96,26.93,26.94,13300.0,26.93,26.96,26.93,26.94,13300.0
2005-12-13 11:50:00,26.95,26.99,26.95,26.98,3800.0,26.95,26.99,26.95,26.98,3800.0
2005-12-13 11:55:00,26.97,27.0,26.97,26.97,9500.0,26.97,27.0,26.97,26.97,9500.0
2005-12-13 12:00:00,26.98,26.99,26.92,26.93,30600.0,26.98,26.99,26.92,26.93,30600.0
2005-12-13 12:05:00,26.93,26.94,26.84,26.84,5500.0,26.93,26.94,26.84,26.84,5500.0
2005-12-13 12:10:00,26.86,26.86,26.76,26.79,7900.0,26.86,26.86,26.76,26.79,7900.0
2005-12-13 12:15:00,26.79,26.81,26.76,26.81,2200.0,26.79,26.81,26.76,26.81,2200.0
2005-12-13 12:20:00,26.82,26.9,26.82,26.9,1300.0,26.82,26.9,26.82,26.9,1300.0
2005-12-13 12:25:00,26.9,26.99,26.89,26.97,11000.0,26.9,26.99,26.89,26.97,11000.0
2005-12-13 12:30:00,26.99,27.01,26.91,26.91,14900.0,26.99,27.01,26.91,26.91,14900.0
2005-12-13 12:35:00,26.92,26.94,26.87,26.94,5300.0,26.92,26.94,26.87,26.94,5300.0
2005-12-13 12:40:00,26.97,27.03,26.97,26.99,20100.0,26.97,27.03,26.97,26.99,20100.0
2005-12-13 12:45:00,27.0,27.09,27.0,27.09,26000.0,27.0,27.09,27.0,27.09,26000.0
2005-12-13 12:50:00,27.08,27.1,27.05,27.05,10200.0,27.08,27.1,27.05,27.05,10200.0
2005-12-13 12:55:00,27.05,27.06,26.98,27.0,8000.0,27.05,27.06,26.98,27.0,8000.0
2005-12-13 13:00:00,27.0,27.05,27.0,27.02,6900.0,27.0,27.05,27.0,27.02,6900.0
2005-12-13 13:05:00,27.0,27.03,27.0,27.03,1200.0,27.0,27.03,27.0,27.03,1200.0
2005-12-13 13:10:00,27.03,27.03,26.99,26.99,3700.0,27.03,27.03,26.99,26.99,3700.0
2005-12-13 13:15:00,26.99,27.04,26.98,27.01,10700.0,26.99,27.04,26.98,27.01,10700.0
2005-12-13 13:20:00,27.02,27.02,27.0,27.01,2500.0,27.02,27.02,27.0,27.01,2500.0
2005-12-13 13:25:00,27.0,27.05,27.0,27.05,3500.0,27.0,27.05,27.0,27.05,3500.0
2005-12-13 13:30:00,27.03,27.05,27.01,27.01,6000.0,27.03,27.05,27.01,27.01,6000.0
2005-12-13 13:35:00,27.02,27.02,27.01,27.01,900.0,27.02,27.02,27.01,27.01,900.0
2005-12-13 13:40:00,27.01,27.02,26.97,27.0,10900.0,27.01,27.02,26.97,27.0,10900.0
2005-12-13 13:45:00,26.99,27.0,26.96,26.99,12200.0,26.99,27.0,26.96,26.99,12200.0
2005-12-13 13:50:00,26.99,26.99,26.92,26.95,4200.0,26.99,26.99,26.92,26.95,4200.0
2005-12-13 13:55:00,26.95,26.97,26.95,26.95,3800.0,26.95,26.97,26.95,26.95,3800.0
2005-12-13 14:00:00,26.95,26.95,26.86,26.88,4500.0,26.95,26.95,26.86,26.88,4500.0
2005-12-13 14:05:00,26.88,26.89,26.88,26.88,1800.0,26.88,26.89,26.88,26.88,1800.0
2005-12-13 14:10:00,26.89,26.94,26.86,26.94,7400.0,26.89,26.94,26.86,26.94,7400.0
2005-12-13 14:15:00,26.93,26.93,26.83,26.9,15000.0,26.93,26.93,26.83,26.9,15000.0
2005-12-13 14:20:00,26.93,27.1,26.93,27.0,18800.0,26.93,27.1,26.93,27.0,18800.0
2005-12-13 14:25:00,27.0,27.2,26.96,27.18,32300.0,27.0,27.2,26.96,27.18,32300.0
2005-12-13 14:30:00,27.17,27.35,27.17,27.26,72200.0,27.17,27.35,27.17,27.26,72200.0
2005-12-13 14:35:00,27.27,27.35,27.25,27.32,32500.0,27.27,27.35,27.25,27.32,32500.0
2005-12-13 14:40:00,27.31,27.41,27.28,27.33,25400.0,27.31,27.41,27.28,27.33,25400.0
2005-12-13 14:45:00,27.33,27.45,27.31,27.39,29800.0,27.33,27.45,27.31,27.39,29800.0
2005-12-13 14:50:00,27.38,27.46,27.31,27.43,16900.0,27.38,27.46,27.31,27.43,16900.0
2005-12-13 14:55:00,27.44,27.48,27.31,27.43,21200.0,27.44,27.48,27.31,27.43,21200.0
2005-12-13 15:00:00,27.4,27.44,27.27,27.35,17900.0,27.4,27.44,27.27,27.35,17900.0
2005-12-13 15:05:00,27.35,27.39,27.3,27.33,13200.0,27.35,27.39,27.3,27.33,13200.0
2005-12-13 15:10:00,27.33,27.38,27.3,27.34,12100.0,27.33,27.38,27.3,27.34,12100.0
2005-12-13 15:15:00,27.32,27.36,27.15,27.29,20800.0,27.32,27.36,27.15,27.29,20800.0
2005-12-13 15:20:00,27.24,27.35,27.24,27.33,25100.0,27.24,27.35,27.24,27.33,25100.0
2005-12-13 15:25:00,27.33,27.35,27.22,27.26,16900.0,27.33,27.35,27.22,27.26,16900.0
2005-12-13 15:30:00,27.26,27.26,27.15,27.2,30200.0,27.26,27.26,27.15,27.2,30200.0
2005-12-13 15:35:00,27.18,27.26,27.16,27.19,27000.0,27.18,27.26,27.16,27.19,27000.0
2005-12-13 15:40:00,27.19,27.2,27.16,27.16,17400.0,27.19,27.2,27.16,27.16,17400.0
2005-12-13 15:45:00,27.18,27.2,27.1,27.13,24400.0,27.18,27.2,27.1,27.13,24400.0
2005-12-13 15:50:00,27.11,27.2,27.09,27.2,28000.0,27.11,27.2,27.09,27.2,28000.0
2005-12-13 15:55:00,27.2,27.28,27.17,27.26,27100.0,27.2,27.28,27.17,27.26,27100.0
2005-12-14 09:30:00,27.49,27.68,27.47,27.66,133600.0,27.49,27.68,27.47,27.66,133600.0
2005-12-14 09:35:00,27.72,27.76,27.67,27.74,51800.0,27.72,27.76,27.67,27.74,51800.0
2005-12-14 09:40:00,27.73,27.76,27.53,27.72,24300.0,27.73,27.76,27.53,27.72,24300.0
2005-12-14 09:45:00,27.75,27.83,27.61,27.62,34500.0,27.75,27.83,27.61,27.62,34500.0
2005-12-14 09:50:00,27.65,27.83,27.63,27.67,27900.0,27.65,27.83,27.63,27.67,27900.0
2005-12-14 09:55:00,27.67,27.7,27.63,27.63,20300.0,27.67,27.7,27.63,27.63,20300.0
2005-12-14 10:00:00,27.63,27.64,27.53,27.57,39500.0,27.63,27.64,27.53,27.57,39500.0
2005-12-14 10:05:00,27.58,27.6,27.55,27.55,30800.0,27.58,27.6,27.55,27.55,30800.0
2005-12-14 10:10:00,27.56,27.6,27.56,27.58,22900.0,27.56,27.6,27.56,27.58,22900.0
2005-12-14 10:15:00,27.59,27.6,27.51,27.53,25000.0,27.59,27.6,27.51,27.53,25000.0
2005-12-14 10:20:00,27.55,27.56,27.5,27.55,14300.0,27.55,27.56,27.5,27.55,14300.0
2005-12-14 10:25:00,27.54,27.55,27.35,27.43,21800.0,27.54,27.55,27.35,27.43,21800.0
2005-12-14 10:30:00,27.41,27.52,27.39,27.52,7400.0,27.41,27.52,27.39,27.52,7400.0
2005-12-14 10:35:00,27.54,27.55,27.4,27.41,14400.0,27.54,27.55,27.4,27.41,14400.0
2005-12-14 10:40:00,27.41,27.51,27.39,27.5,28200.0,27.41,27.51,27.39,27.5,28200.0
2005-12-14 10:45:00,27.5,27.5,27.44,27.44,15000.0,27.5,27.5,27.44,27.44,15000.0
2005-12-14 10:50:00,27.47,27.51,27.41,27.5,11900.0,27.47,27.51,27.41,27.5,11900.0
2005-12-14 10:55:00,27.5,27.64,27.48,27.48,14400.0,27.5,27.64,27.48,27.48,14400.0
2005-12-14 11:00:00,27.46,27.6,27.43,27.51,11600.0,27.46,27.6,27.43,27.51,11600.0
2005-12-14 11:05:00,27.51,27.51,27.39,27.39,17400.0,27.51,27.51,27.39,27.39,17400.0
2005-12-14 11:10:00,27.41,27.42,27.39,27.41,18400.0,27.41,27.42,27.39,27.41,18400.0
2005-12-14 11:15:00,27.4,27.61,27.39,27.54,28200.0,27.4,27.61,27.39,27.54,28200.0
2005-12-14 11:20:00,27.51,27.58,27.5,27.58,10600.0,27.51,27.58,27.5,27.58,10600.0
2005-12-14 11:25:00,27.56,27.61,27.52,27.6,28300.0,27.56,27.61,27.52,27.6,28300.0
2005-12-14 11:30:00,27.59,27.6,27.52,27.55,11700.0,27.59,27.6,27.52,27.55,11700.0
2005-12-14 11:35:00,27.52,27.56,27.5,27.56,13500.0,27.52,27.56,27.5,27.56,13500.0
2005-12-14 11:40:00,27.59,27.63,27.56,27.63,11700.0,27.59,27.63,27.56,27.63,11700.0
2005-12-14 11:45:00,27.61,27.65,27.59,27.65,15000.0,27.61,27.65,27.59,27.65,15000.0
2005-12-14 11:50:00,27.66,27.67,27.55,27.55,19900.0,27.66,27.67,27.55,27.55,19900.0
2005-12-14 11:55:00,27.56,27.64,27.54,27.61,19900.0,27.56,27.64,27.54,27.61,19900.0
2005-12-14 12:00:00,27.63,27.65,27.6,27.61,5200.0,27.63,27.65,27.6,27.61,5200.0
2005-12-14 12:05:00,27.61,27.64,27.58,27.64,6300.0,27.61,27.64,27.58,27.64,6300.0
2005-12-14 12:10:00,27.62,27.64,27.6,27.6,13000.0,27.62,27.64,27.6,27.6,13000.0
2005-12-14 12:15:00,27.6,27.65,27.59,27.61,6800.0,27.6,27.65,27.59,27.61,6800.0
2005-12-14 12:20:00,27.62,27.62,27.6,27.61,8600.0,27.62,27.62,27.6,27.61,8600.0
2005-12-14 12:25:00,27.61,27.62,27.5,27.5,29000.0,27.61,27.62,27.5,27.5,29000.0
2005-12-14 12:30:00,27.5,27.51,27.45,27.48,8400.0,27.5,27.51,27.45,27.48,8400.0
2005-12-14 12:35:00,27.47,27.48,27.45,27.45,4800.0,27.47,27.48,27.45,27.45,4800.0
2005-12-14 12:40:00,27.44,27.46,27.42,27.44,5700.0,27.44,27.46,27.42,27.44,5700.0
2005-12-14 12:45:00,27.43,27.43,27.36,27.37,12400.0,27.43,27.43,27.36,27.37,12400.0
2005-12-14 12:50:00,27.37,27.5,27.36,27.45,9500.0,27.37,27.5,27.36,27.45,9500.0
2005-12-14 12:55:00,27.45,27.49,27.43,27.43,4900.0,27.45,27.49,27.43,27.43,4900.0
2005-12-14 13:00:00,27.45,27.46,27.44,27.44,5800.0,27.45,27.46,27.44,27.44,5800.0
2005-12-14 13:05:00,27.44,27.47,27.4,27.44,4600.0,27.44,27.47,27.4,27.44,4600.0
2005-12-14 13:10:00,27.44,27.44,27.36,27.39,8400.0,27.44,27.44,27.36,27.39,8400.0
2005-12-14 13:15:00,27.39,27.46,27.39,27.43,7600.0,27.39,27.46,27.39,27.43,7600.0
2005-12-14 13:20:00,27.44,27.51,27.43,27.46,9800.0,27.44,27.51,27.43,27.46,9800.0
2005-12-14 13:25:00,27.46,27.46,27.43,27.44,6800.0,27.46,27.46,27.43,27.44,6800.0
2005-12-14 13:30:00,27.44,27.47,27.39,27.39,12800.0,27.44,27.47,27.39,27.39,12800.0
2005-12-14 13:35:00,27.39,27.49,27.39,27.47,6500.0,27.39,27.49,27.39,27.47,6500.0
2005-12-14 13:40:00,27.46,27.51,27.43,27.49,11500.0,27.46,27.51,27.43,27.49,11500.0
2005-12-14 13:45:00,27.49,27.55,27.48,27.51,15400.0,27.49,27.55,27.48,27.51,15400.0
2005-12-14 13:50:00,27.51,27.62,27.5,27.61,47800.0,27.51,27.62,27.5,27.61,47800.0
2005-12-14 13:55:00,27.61,27.61,27.57,27.59,12700.0,27.61,27.61,27.57,27.59,12700.0
2005-12-14 14:00:00,27.59,27.61,27.55,27.58,15900.0,27.59,27.61,27.55,27.58,15900.0
2005-12-14 14:05:00,27.58,27.6,27.57,27.57,16000.0,27.58,27.6,27.57,27.57,16000.0
2005-12-14 14:10:00,27.55,27.56,27.45,27.45,20300.0,27.55,27.56,27.45,27.45,20300.0
2005-12-14 14:15:00,27.43,27.52,27.43,27.46,12100.0,27.43,27.52,27.43,27.46,12100.0
2005-12-14 14:20:00,27.47,27.5,27.46,27.49,6900.0,27.47,27.5,27.46,27.49,6900.0
2005-12-14 14:25:00,27.49,27.52,27.49,27.52,12600.0,27.49,27.52,27.49,27.52,12600.0
2005-12-14 14:30:00,27.54,27.57,27.5,27.53,6400.0,27.54,27.57,27.5,27.53,6400.0
2005-12-14 14:35:00,27.52,27.55,27.48,27.55,5300.0,27.52,27.55,27.48,27.55,5300.0
2005-12-14 14:40:00,27.55,27.56,27.5,27.51,6000.0,27.55,27.56,27.5,27.51,6000.0
2005-12-14 14:45:00,27.5,27.55,27.5,27.55,6200.0,27.5,27.55,27.5,27.55,6200.0
2005-12-14 14:50:00,27.55,27.55,27.49,27.49,11100.0,27.55,27.55,27.49,27.49,11100.0
2005-12-14 14:55:00,27.5,27.55,27.5,27.54,11800.0,27.5,27.55,27.5,27.54,11800.0
2005-12-14 15:00:00,27.53,27.53,27.49,27.51,7000.0,27.53,27.53,27.49,27.51,7000.0
2005-12-14 15:05:00,27.5,27.6,27.47,27.55,25000.0,27.5,27.6,27.47,27.55,25000.0
2005-12-14 15:10:00,27.55,27.55,27.53,27.54,5700.0,27.55,27.55,27.53,27.54,5700.0
2005-12-14 15:15:00,27.55,27.56,27.46,27.46,21100.0,27.55,27.56,27.46,27.46,21100.0
2005-12-14 15:20:00,27.46,27.49,27.44,27.44,11800.0,27.46,27.49,27.44,27.44,11800.0
2005-12-14 15:25:00,27.44,27.48,27.43,27.46,15800.0,27.44,27.48,27.43,27.46,15800.0
2005-12-14 15:30:00,27.45,27.46,27.42,27.42,19100.0,27.45,27.46,27.42,27.42,19100.0
2005-12-14 15:35:00,27.42,27.46,27.4,27.43,37300.0,27.42,27.46,27.4,27.43,37300.0
2005-12-14 15:40:00,27.43,27.43,27.39,27.41,23400.0,27.43,27.43,27.39,27.41,23400.0
2005-12-14 15:45:00,27.41,27.45,27.25,27.43,94100.0,27.41,27.45,27.25,27.43,94100.0
2005-12-14 15:50:00,27.44,27.44,27.32,27.36,49500.0,27.44,27.44,27.32,27.36,49500.0
2005-12-14 15:55:00,27.37,27.37,27.33,27.35,51300.0,27.37,27.37,27.33,27.35,51300.0
2005-12-15 09:30:00,27.48,27.65,27.41,27.57,32600.0,27.48,27.65,27.41,27.57,32600.0
2005-12-15 09:35:00,27.63,27.7,27.42,27.7,25100.0,27.63,27.7,27.42,27.7,25100.0
2005-12-15 09:40:00,27.65,27.73,27.58,27.68,8700.0,27.65,27.73,27.58,27.68,8700.0
2005-12-15 09:45:00,27.73,27.73,27.5,27.61,16700.0,27.73,27.73,27.5,27.61,16700.0
2005-12-15 09:50:00,27.61,27.73,27.57,27.62,12200.0,27.61,27.73,27.57,27.62,12200.0
2005-12-15 09:55:00,27.62,27.67,27.58,27.67,9500.0,27.62,27.67,27.58,27.67,9500.0
2005-12-15 10:00:00,27.67,27.7,27.44,27.45,19700.0,27.67,27.7,27.44,27.45,19700.0
2005-12-15 10:05:00,27.45,27.56,27.41,27.54,12300.0,27.45,27.56,27.41,27.54,12300.0
2005-12-15 10:10:00,27.54,27.54,27.32,27.38,23000.0,27.54,27.54,27.32,27.38,23000.0
2005-12-15 10:15:00,27.38,27.7,27.27,27.59,46300.0,27.38,27.7,27.27,27.59,46300.0
2005-12-15 10:20:00,27.61,27.72,27.6,27.69,19900.0,27.61,27.72,27.6,27.69,19900.0
2005-12-15 10:25:00,27.69,27.84,27.61,27.8,35700.0,27.69,27.84,27.61,27.8,35700.0
2005-12-15 10:30:00,27.83,27.97,27.74,27.96,41400.0,27.83,27.97,27.74,27.96,41400.0
2005-12-15 10:35:00,27.94,27.94,27.87,27.91,26000.0,27.94,27.94,27.87,27.91,26000.0
2005-12-15 10:40:00,27.91,27.99,27.86,27.86,25400.0,27.91,27.99,27.86,27.86,25400.0
2005-12-15 10:45:00,27.86,28.0,27.81,27.94,22200.0,27.86,28.0,27.81,27.94,22200.0
2005-12-15 10:50:00,27.93,27.99,27.91,27.95,19700.0,27.93,27.99,27.91,27.95,19700.0
2005-12-15 10:55:00,27.95,27.99,27.91,27.94,13900.0,27.95,27.99,27.91,27.94,13900.0
2005-12-15 11:00:00,27.95,27.95,27.82,27.83,25200.0,27.95,27.95,27.82,27.83,25200.0
2005-12-15 11:05:00,27.88,27.95,27.84,27.91,7300.0,27.88,27.95,27.84,27.91,7300.0
2005-12-15 11:10:00,27.91,27.95,27.85,27.85,9100.0,27.91,27.95,27.85,27.85,9100.0
2005-12-15 11:15:00,27.85,27.87,27.77,27.8,17800.0,27.85,27.87,27.77,27.8,17800.0
2005-12-15 11:20:00,27.82,27.9,27.8,27.88,15700.0,27.82,27.9,27.8,27.88,15700.0
2005-12-15 11:25:00,27.88,27.88,27.69,27.8,16200.0,27.88,27.88,27.69,27.8,16200.0
2005-12-15 11:30:00,27.76,27.81,27.69,27.71,24200.0,27.76,27.81,27.69,27.71,24200.0
2005-12-15 11:35:00,27.72,27.79,27.7,27.78,10500.0,27.72,27.79,27.7,27.78,10500.0
2005-12-15 11:40:00,27.77,27.8,27.72,27.8,5000.0,27.77,27.8,27.72,27.8,5000.0
2005-12-15 11:45:00,27.8,27.86,27.78,27.8,11300.0,27.8,27.86,27.78,27.8,11300.0
2005-12-15 11:50:00,27.82,27.82,27.7,27.76,17100.0,27.82,27.82,27.7,27.76,17100.0
2005-12-15 11:55:00,27.76,27.83,27.76,27.78,5500.0,27.76,27.83,27.76,27.78,5500.0
2005-12-15 12:00:00,27.77,27.87,27.75,27.79,7200.0,27.77,27.87,27.75,27.79,7200.0
2005-12-15 12:05:00,27.79,27.83,27.76,27.83,8200.0,27.79,27.83,27.76,27.83,8200.0
2005-12-15 12:10:00,27.81,27.82,27.78,27.78,4200.0,27.81,27.82,27.78,27.78,4200.0
2005-12-15 12:15:00,27.78,27.78,27.7,27.72,33400.0,27.78,27.78,27.7,27.72,33400.0
2005-12-15 12:20:00,27.72,27.75,27.7,27.7,6300.0,27.72,27.75,27.7,27.7,6300.0
2005-12-15 12:25:00,27.7,27.8,27.7,27.79,9700.0,27.7,27.8,27.7,27.79,9700.0
2005-12-15 12:30:00,27.78,27.8,27.72,27.72,10100.0,27.78,27.8,27.72,27.72,10100.0
2005-12-15 12:35:00,27.74,27.8,27.66,27.69,27700.0,27.74,27.8,27.66,27.69,27700.0
2005-12-15 12:40:00,27.7,27.75,27.64,27.64,9600.0,27.7,27.75,27.64,27.64,9600.0
2005-12-15 12:45:00,27.64,27.67,27.64,27.67,3300.0,27.64,27.67,27.64,27.67,3300.0
2005-12-15 12:50:00,27.66,27.68,27.53,27.56,8700.0,27.66,27.68,27.53,27.56,8700.0
2005-12-15 12:55:00,27.57,27.58,27.55,27.58,4800.0,27.57,27.58,27.55,27.58,4800.0
2005-12-15 13:00:00,27.57,27.59,27.53,27.53,7200.0,27.57,27.59,27.53,27.53,7200.0
2005-12-15 13:05:00,27.54,27.55,27.5,27.51,16700.0,27.54,27.55,27.5,27.51,16700.0
2005-12-15 13:10:00,27.51,27.52,27.4,27.4,19000.0,27.51,27.52,27.4,27.4,19000.0
2005-12-15 13:15:00,27.43,27.43,27.32,27.39,8800.0,27.43,27.43,27.32,27.39,8800.0
2005-12-15 13:20:00,27.39,27.39,27.34,27.36,5200.0,27.39,27.39,27.34,27.36,5200.0
2005-12-15 13:25:00,27.37,27.39,27.33,27.37,21600.0,27.37,27.39,27.33,27.37,21600.0
2005-12-15 13:30:00,27.36,27.44,27.36,27.44,8400.0,27.36,27.44,27.36,27.44,8400.0
2005-12-15 13:35:00,27.43,27.57,27.43,27.54,8700.0,27.43,27.57,27.43,27.54,8700.0
2005-12-15 13:40:00,27.53,27.53,27.44,27.44,3100.0,27.53,27.53,27.44,27.44,3100.0
2005-12-15 13:45:00,27.46,27.47,27.44,27.44,3500.0,27.46,27.47,27.44,27.44,3500.0
2005-12-15 13:50:00,27.46,27.53,27.45,27.49,8500.0,27.46,27.53,27.45,27.49,8500.0
2005-12-15 13:55:00,27.5,27.64,27.48,27.59,12900.0,27.5,27.64,27.48,27.59,12900.0
2005-12-15 14:00:00,27.59,27.65,27.59,27.63,17300.0,27.59,27.65,27.59,27.63,17300.0
2005-12-15 14:05:00,27.64,27.64,27.62,27.62,8100.0,27.64,27.64,27.62,27.62,8100.0
2005-12-15 14:10:00,27.62,27.67,27.62,27.62,11100.0,27.62,27.67,27.62,27.62,11100.0
2005-12-15 14:15:00,27.63,27.67,27.62,27.67,13200.0,27.63,27.67,27.62,27.67,13200.0
2005-12-15 14:20:00,27.68,27.7,27.62,27.62,9500.0,27.68,27.7,27.62,27.62,9500.0
2005-12-15 14:25:00,27.62,27.72,27.62,27.62,6800.0,27.62,27.72,27.62,27.62,6800.0
2005-12-15 14:30:00,27.63,27.63,27.6,27.6,7800.0,27.63,27.63,27.6,27.6,7800.0
2005-12-15 14:35:00,27.57,27.57,27.49,27.5,13800.0,27.57,27.57,27.49,27.5,13800.0
2005-12-15 14:40:00,27.49,27.54,27.49,27.52,4300.0,27.49,27.54,27.49,27.52,4300.0
2005-12-15 14:45:00,27.52,27.53,27.31,27.38,30800.0,27.52,27.53,27.31,27.38,30800.0
2005-12-15 14:50:00,27.37,27.47,27.37,27.42,11000.0,27.37,27.47,27.37,27.42,11000.0
2005-12-15 14:55:00,27.41,27.57,27.41,27.54,9000.0,27.41,27.57,27.41,27.54,9000.0
2005-12-15 15:00:00,27.54,27.56,27.5,27.53,5400.0,27.54,27.56,27.5,27.53,5400.0
2005-12-15 15:05:00,27.53,27.56,27.5,27.51,8100.0,27.53,27.56,27.5,27.51,8100.0
2005-12-15 15:10:00,27.51,27.54,27.49,27.5,7100.0,27.51,27.54,27.49,27.5,7100.0
2005-12-15 15:15:00,27.5,27.57,27.44,27.54,19100.0,27.5,27.57,27.44,27.54,19100.0
2005-12-15 15:20:00,27.54,27.65,27.54,27.62,28200.0,27.54,27.65,27.54,27.62,28200.0
2005-12-15 15:25:00,27.63,27.65,27.61,27.64,15900.0,27.63,27.65,27.61,27.64,15900.0
2005-12-15 15:30:00,27.65,27.72,27.64,27.65,18200.0,27.65,27.72,27.64,27.65,18200.0
2005-12-15 15:35:00,27.65,27.74,27.65,27.74,24700.0,27.65,27.74,27.65,27.74,24700.0
2005-12-15 15:40:00,27.74,27.74,27.69,27.69,26400.0,27.74,27.74,27.69,27.69,26400.0
2005-12-15 15:45:00,27.7,27.72,27.68,27.68,16100.0,27.7,27.72,27.68,27.68,16100.0
2005-12-15 15:50:00,27.69,27.73,27.68,27.73,43600.0,27.69,27.73,27.68,27.73,43600.0
2005-12-15 15:55:00,27.72,27.74,27.68,27.69,35000.0,27.72,27.74,27.68,27.69,35000.0
2005-12-16 09:30:00,27.79,27.93,27.77,27.93,948600.0,27.79,27.93,27.77,27.93,948600.0
2005-12-16 09:35:00,27.93,27.93,27.77,27.77,9200.0,27.93,27.93,27.77,27.77,9200.0
2005-12-16 09:40:00,27.77,27.89,27.77,27.84,9800.0,27.77,27.89,27.77,27.84,9800.0
2005-12-16 09:45:00,27.84,27.94,27.8,27.85,8300.0,27.84,27.94,27.8,27.85,8300.0
2005-12-16 09:50:00,27.81,27.92,27.81,27.82,7300.0,27.81,27.92,27.81,27.82,7300.0
2005-12-16 09:55:00,27.82,27.94,27.82,27.87,2400.0,27.82,27.94,27.82,27.87,2400.0
2005-12-16 10:00:00,27.86,27.93,27.8,27.81,5400.0,27.86,27.93,27.8,27.81,5400.0
2005-12-16 10:05:00,27.8,27.8,27.64,27.66,13600.0,27.8,27.8,27.64,27.66,13600.0
2005-12-16 10:10:00,27.64,27.73,27.59,27.7,11100.0,27.64,27.73,27.59,27.7,11100.0
2005-12-16 10:15:00,27.72,27.74,27.68,27.73,5400.0,27.72,27.74,27.68,27.73,5400.0
2005-12-16 10:20:00,27.72,27.81,27.71,27.75,3200.0,27.72,27.81,27.71,27.75,3200.0
2005-12-16 10:25:00,27.75,27.77,27.75,27.76,3300.0,27.75,27.77,27.75,27.76,3300.0
2005-12-16 10:30:00,27.75,27.76,27.71,27.72,7000.0,27.75,27.76,27.71,27.72,7000.0
2005-12-16 10:35:00,27.73,27.77,27.72,27.76,3400.0,27.73,27.77,27.72,27.76,3400.0
2005-12-16 10:40:00,27.77,27.8,27.75,27.78,4800.0,27.77,27.8,27.75,27.78,4800.0
2005-12-16 10:45:00,27.81,27.82,27.78,27.8,4000.0,27.81,27.82,27.78,27.8,4000.0
2005-12-16 10:50:00,27.79,27.79,27.75,27.75,11000.0,27.79,27.79,27.75,27.75,11000.0
2005-12-16 10:55:00,27.75,27.77,27.75,27.77,8200.0,27.75,27.77,27.75,27.77,8200.0
2005-12-16 11:00:00,27.76,27.86,27.75,27.84,3500.0,27.76,27.86,27.75,27.84,3500.0
2005-12-16 11:05:00,27.85,27.87,27.83,27.87,5000.0,27.85,27.87,27.83,27.87,5000.0
2005-12-16 11:10:00,27.87,27.99,27.86,27.98,13600.0,27.87,27.99,27.86,27.98,13600.0
2005-12-16 11:15:00,27.98,28.0,27.95,27.95,11500.0,27.98,28.0,27.95,27.95,11500.0
2005-12-16 11:20:00,27.97,27.98,27.89,27.97,13100.0,27.97,27.98,27.89,27.97,13100.0
2005-12-16 11:25:00,27.97,27.97,27.95,27.95,2700.0,27.97,27.97,27.95,27.95,2700.0
2005-12-16 11:30:00,27.94,27.94,27.91,27.92,6300.0,27.94,27.94,27.91,27.92,6300.0
2005-12-16 11:35:00,27.92,27.92,27.89,27.9,1800.0,27.92,27.92,27.89,27.9,1800.0
2005-12-16 11:40:00,27.9,27.9,27.88,27.9,4500.0,27.9,27.9,27.88,27.9,4500.0
2005-12-16 11:45:00,27.91,27.96,27.88,27.92,14400.0,27.91,27.96,27.88,27.92,14400.0
2005-12-16 11:50:00,27.91,27.92,27.9,27.92,1500.0,27.91,27.92,27.9,27.92,1500.0
2005-12-16 11:55:00,27.9,27.92,27.9,27.92,2200.0,27.9,27.92,27.9,27.92,2200.0
2005-12-16 12:00:00,27.92,27.94,27.92,27.92,1800.0,27.92,27.94,27.92,27.92,1800.0
2005-12-16 12:05:00,27.91,27.94,27.91,27.92,2900.0,27.91,27.94,27.91,27.92,2900.0
2005-12-16 12:10:00,27.94,27.95,27.93,27.95,4200.0,27.94,27.95,27.93,27.95,4200.0
2005-12-16 12:15:00,27.95,27.95,27.93,27.95,1800.0,27.95,27.95,27.93,27.95,1800.0
2005-12-16 12:20:00,27.94,27.96,27.93,27.96,5400.0,27.94,27.96,27.93,27.96,5400.0
2005-12-16 12:25:00,27.95,27.96,27.83,27.91,20000.0,27.95,27.96,27.83,27.91,20000.0
2005-12-16 12:30:00,27.9,27.9,27.89,27.89,2600.0,27.9,27.9,27.89,27.89,2600.0
2005-12-16 12:35:00,27.88,27.9,27.84,27.87,3400.0,27.88,27.9,27.84,27.87,3400.0
2005-12-16 12:40:00,27.89,27.92,27.89,27.91,3700.0,27.89,27.92,27.89,27.91,3700.0
2005-12-16 12:45:00,27.9,27.9,27.87,27.87,3300.0,27.9,27.9,27.87,27.87,3300.0
2005-12-16 12:50:00,27.86,27.86,27.81,27.81,4800.0,27.86,27.86,27.81,27.81,4800.0
2005-12-16 12:55:00,27.81,27.81,27.77,27.78,4100.0,27.81,27.81,27.77,27.78,4100.0
2005-12-16 13:00:00,27.79,27.79,27.72,27.73,1700.0,27.79,27.79,27.72,27.73,1700.0
2005-12-16 13:05:00,27.73,27.74,27.72,27.72,2100.0,27.73,27.74,27.72,27.72,2100.0
2005-12-16 13:10:00,27.73,27.73,27.7,27.71,4400.0,27.73,27.73,27.7,27.71,4400.0
2005-12-16 13:15:00,27.71,27.71,27.68,27.68,7100.0,27.71,27.71,27.68,27.68,7100.0
2005-12-16 13:20:00,27.68,27.75,27.66,27.73,6200.0,27.68,27.75,27.66,27.73,6200.0
2005-12-16 13:25:00,27.74,27.77,27.72,27.76,2800.0,27.74,27.77,27.72,27.76,2800.0
2005-12-16 13:30:00,27.76,27.77,27.71,27.71,4700.0,27.76,27.77,27.71,27.71,4700.0
2005-12-16 13:35:00,27.7,27.72,27.69,27.71,5100.0,27.7,27.72,27.69,27.71,5100.0
2005-12-16 13:40:00,27.7,27.72,27.69,27.72,5800.0,27.7,27.72,27.69,27.72,5800.0
2005-12-16 13:45:00,27.73,27.73,27.64,27.65,13900.0,27.73,27.73,27.64,27.65,13900.0
2005-12-16 13:50:00,27.64,27.67,27.55,27.65,12300.0,27.64,27.67,27.55,27.65,12300.0
2005-12-16 13:55:00,27.68,27.68,27.59,27.64,11800.0,27.68,27.68,27.59,27.64,11800.0
2005-12-16 14:00:00,27.63,27.64,27.61,27.62,1800.0,27.63,27.64,27.61,27.62,1800.0
2005-12-16 14:05:00,27.63,27.64,27.56,27.57,5600.0,27.63,27.64,27.56,27.57,5600.0
2005-12-16 14:10:00,27.61,27.61,27.58,27.58,3600.0,27.61,27.61,27.58,27.58,3600.0
2005-12-16 14:15:00,27.58,27.79,27.58,27.64,20500.0,27.58,27.79,27.58,27.64,20500.0
2005-12-16 14:20:00,27.64,27.64,27.59,27.6,7000.0,27.64,27.64,27.59,27.6,7000.0
2005-12-16 14:25:00,27.62,27.62,27.58,27.59,2600.0,27.62,27.62,27.58,27.59,2600.0
2005-12-16 14:30:00,27.58,27.58,27.5,27.51,11400.0,27.58,27.58,27.5,27.51,11400.0
2005-12-16 14:35:00,27.53,27.55,27.5,27.51,3500.0,27.53,27.55,27.5,27.51,3500.0
2005-12-16 14:40:00,27.51,27.6,27.51,27.59,6400.0,27.51,27.6,27.51,27.59,6400.0
2005-12-16 14:45:00,27.59,27.59,27.48,27.51,5500.0,27.59,27.59,27.48,27.51,5500.0
2005-12-16 14:50:00,27.5,27.52,27.49,27.5,4200.0,27.5,27.52,27.49,27.5,4200.0
2005-12-16 14:55:00,27.49,27.49,27.44,27.45,7200.0,27.49,27.49,27.44,27.45,7200.0
2005-12-16 15:00:00,27.46,27.46,27.34,27.45,13300.0,27.46,27.46,27.34,27.45,13300.0
2005-12-16 15:05:00,27.45,27.49,27.45,27.49,3700.0,27.45,27.49,27.45,27.49,3700.0
2005-12-16 15:10:00,27.49,27.59,27.49,27.54,7100.0,27.49,27.59,27.49,27.54,7100.0
2005-12-16 15:15:00,27.54,27.61,27.53,27.59,6900.0,27.54,27.61,27.53,27.59,6900.0
2005-12-16 15:20:00,27.58,27.62,27.57,27.59,8200.0,27.58,27.62,27.57,27.59,8200.0
2005-12-16 15:25:00,27.6,27.69,27.6,27.68,10200.0,27.6,27.69,27.6,27.68,10200.0
2005-12-16 15:30:00,27.68,27.7,27.63,27.63,10800.0,27.68,27.7,27.63,27.63,10800.0
2005-12-16 15:35:00,27.67,27.68,27.61,27.65,8800.0,27.67,27.68,27.61,27.65,8800.0
2005-12-16 15:40:00,27.67,27.67,27.57,27.63,14700.0,27.67,27.67,27.57,27.63,14700.0
2005-12-16 15:45:00,27.63,27.68,27.59,27.6,22800.0,27.63,27.68,27.59,27.6,22800.0
2005-12-16 15:50:00,27.59,27.68,27.54,27.6,75900.0,27.59,27.68,27.54,27.6,75900.0
2005-12-16 15:55:00,27.6,27.69,27.6,27.67,52800.0,27.6,27.69,27.6,27.67,52800.0
2005-12-19 09:30:00,27.68,27.77,27.52,27.7,21300.0,27.68,27.77,27.52,27.7,21300.0
2005-12-19 09:35:00,27.7,27.7,27.41,27.62,12600.0,27.7,27.7,27.41,27.62,12600.0
2005-12-19 09:40:00,27.62,27.63,27.49,27.51,12600.0,27.62,27.63,27.49,27.51,12600.0
2005-12-19 09:45:00,27.51,27.51,27.25,27.34,18500.0,27.51,27.51,27.25,27.34,18500.0
2005-12-19 09:50:00,27.34,27.42,27.26,27.33,12600.0,27.34,27.42,27.26,27.33,12600.0
2005-12-19 09:55:00,27.33,27.47,27.33,27.45,6400.0,27.33,27.47,27.33,27.45,6400.0
2005-12-19 10:00:00,27.45,27.45,27.33,27.35,4600.0,27.45,27.45,27.33,27.35,4600.0
2005-12-19 10:05:00,27.35,27.37,27.0,27.04,30300.0,27.35,27.37,27.0,27.04,30300.0
2005-12-19 10:10:00,27.06,27.1,27.04,27.06,6100.0,27.06,27.1,27.04,27.06,6100.0
2005-12-19 10:15:00,27.07,27.2,27.04,27.2,8000.0,27.07,27.2,27.04,27.2,8000.0
2005-12-19 10:20:00,27.2,27.21,27.02,27.07,14900.0,27.2,27.21,27.02,27.07,14900.0
2005-12-19 10:25:00,27.07,27.1,27.0,27.05,8500.0,27.07,27.1,27.0,27.05,8500.0
2005-12-19 10:30:00,27.05,27.05,27.0,27.03,5700.0,27.05,27.05,27.0,27.03,5700.0
2005-12-19 10:35:00,27.04,27.06,27.03,27.04,3600.0,27.04,27.06,27.03,27.04,3600.0
2005-12-19 10:40:00,27.05,27.09,27.03,27.05,11000.0,27.05,27.09,27.03,27.05,11000.0
2005-12-19 10:45:00,27.04,27.11,27.02,27.03,6600.0,27.04,27.11,27.02,27.03,6600.0
2005-12-19 10:50:00,27.0,27.06,27.0,27.06,10200.0,27.0,27.06,27.0,27.06,10200.0
2005-12-19 10:55:00,27.1,27.1,27.01,27.01,6100.0,27.1,27.1,27.01,27.01,6100.0
2005-12-19 11:00:00,27.06,27.11,27.01,27.01,7000.0,27.06,27.11,27.01,27.01,7000.0
2005-12-19 11:05:00,27.01,27.07,27.01,27.06,4200.0,27.01,27.07,27.01,27.06,4200.0
2005-12-19 11:10:00,27.04,27.13,27.04,27.08,4100.0,27.04,27.13,27.04,27.08,4100.0
2005-12-19 11:15:00,27.08,27.13,27.08,27.12,5800.0,27.08,27.13,27.08,27.12,5800.0
2005-12-19 11:20:00,27.11,27.14,27.1,27.11,4100.0,27.11,27.14,27.1,27.11,4100.0
2005-12-19 11:25:00,27.12,27.13,27.1,27.11,3300.0,27.12,27.13,27.1,27.11,3300.0
2005-12-19 11:30:00,27.11,27.15,27.1,27.12,4900.0,27.11,27.15,27.1,27.12,4900.0
2005-12-19 11:35:00,27.15,27.15,27.1,27.11,6200.0,27.15,27.15,27.1,27.11,6200.0
2005-12-19 11:40:00,27.1,27.15,27.05,27.12,9700.0,27.1,27.15,27.05,27.12,9700.0
2005-12-19 11:45:00,27.15,27.24,27.14,27.19,8700.0,27.15,27.24,27.14,27.19,8700.0
2005-12-19 11:50:00,27.21,27.21,27.17,27.2,6500.0,27.21,27.21,27.17,27.2,6500.0
2005-12-19 11:55:00,27.22,27.25,27.2,27.24,3900.0,27.22,27.25,27.2,27.24,3900.0
2005-12-19 12:00:00,27.24,27.26,27.23,27.25,5800.0,27.24,27.26,27.23,27.25,5800.0
2005-12-19 12:05:00,27.25,27.27,27.24,27.26,6200.0,27.25,27.27,27.24,27.26,6200.0
2005-12-19 12:10:00,27.26,27.29,27.25,27.27,7400.0,27.26,27.29,27.25,27.27,7400.0
2005-12-19 12:15:00,27.28,27.37,27.27,27.37,13800.0,27.28,27.37,27.27,27.37,13800.0
2005-12-19 12:20:00,27.33,27.4,27.33,27.39,8700.0,27.33,27.4,27.33,27.39,8700.0
2005-12-19 12:25:00,27.4,27.47,27.36,27.46,11900.0,27.4,27.47,27.36,27.46,11900.0
2005-12-19 12:30:00,27.46,27.47,27.44,27.45,4000.0,27.46,27.47,27.44,27.45,4000.0
2005-12-19 12:35:00,27.46,27.46,27.4,27.4,14100.0,27.46,27.46,27.4,27.4,14100.0
2005-12-19 12:40:00,27.4,27.4,27.36,27.36,4500.0,27.4,27.4,27.36,27.36,4500.0
2005-12-19 12:45:00,27.36,27.39,27.36,27.37,6200.0,27.36,27.39,27.36,27.37,6200.0
2005-12-19 12:50:00,27.37,27.39,27.34,27.34,5100.0,27.37,27.39,27.34,27.34,5100.0
2005-12-19 12:55:00,27.33,27.35,27.3,27.35,5700.0,27.33,27.35,27.3,27.35,5700.0
2005-12-19 13:00:00,27.37,27.37,27.32,27.35,10400.0,27.37,27.37,27.32,27.35,10400.0
2005-12-19 13:05:00,27.36,27.37,27.25,27.25,10900.0,27.36,27.37,27.25,27.25,10900.0
2005-12-19 13:10:00,27.25,27.39,27.25,27.26,23300.0,27.25,27.39,27.25,27.26,23300.0
2005-12-19 13:15:00,27.27,27.27,27.25,27.27,8200.0,27.27,27.27,27.25,27.27,8200.0
2005-12-19 13:20:00,27.25,27.28,27.24,27.26,7900.0,27.25,27.28,27.24,27.26,7900.0
2005-12-19 13:25:00,27.25,27.3,27.25,27.27,3300.0,27.25,27.3,27.25,27.27,3300.0
2005-12-19 13:30:00,27.26,27.31,27.25,27.26,17300.0,27.26,27.31,27.25,27.26,17300.0
2005-12-19 13:35:00,27.26,27.3,27.26,27.3,7400.0,27.26,27.3,27.26,27.3,7400.0
2005-12-19 13:40:00,27.29,27.33,27.29,27.3,5900.0,27.29,27.33,27.29,27.3,5900.0
2005-12-19 13:45:00,27.31,27.34,27.3,27.31,10700.0,27.31,27.34,27.3,27.31,10700.0
2005-12-19 13:50:00,27.31,27.31,27.3,27.3,16900.0,27.31,27.31,27.3,27.3,16900.0
2005-12-19 13:55:00,27.3,27.31,27.28,27.28,11300.0,27.3,27.31,27.28,27.28,11300.0
2005-12-19 14:00:00,27.28,27.29,27.25,27.26,12100.0,27.28,27.29,27.25,27.26,12100.0
2005-12-19 14:05:00,27.25,27.27,27.25,27.25,21500.0,27.25,27.27,27.25,27.25,21500.0
2005-12-19 14:10:00,27.26,27.29,27.25,27.25,8400.0,27.26,27.29,27.25,27.25,8400.0
2005-12-19 14:15:00,27.26,27.26,27.11,27.11,31300.0,27.26,27.26,27.11,27.11,31300.0
2005-12-19 14:20:00,27.11,27.14,27.11,27.12,6300.0,27.11,27.14,27.11,27.12,6300.0
2005-12-19 14:25:00,27.12,27.25,27.12,27.21,11600.0,27.12,27.25,27.12,27.21,11600.0
2005-12-19 14:30:00,27.21,27.25,27.19,27.23,14000.0,27.21,27.25,27.19,27.23,14000.0
2005-12-19 14:35:00,27.23,27.28,27.21,27.26,5700.0,27.23,27.28,27.21,27.26,5700.0
2005-12-19 14:40:00,27.28,27.28,27.26,27.28,5900.0,27.28,27.28,27.26,27.28,5900.0
2005-12-19 14:45:00,27.26,27.3,27.26,27.3,6300.0,27.26,27.3,27.26,27.3,6300.0
2005-12-19 14:50:00,27.3,27.3,27.27,27.27,6200.0,27.3,27.3,27.27,27.27,6200.0
2005-12-19 14:55:00,27.27,27.28,27.26,27.26,6700.0,27.27,27.28,27.26,27.26,6700.0
2005-12-19 15:00:00,27.26,27.26,27.2,27.2,9000.0,27.26,27.26,27.2,27.2,9000.0
2005-12-19 15:05:00,27.22,27.23,27.2,27.22,10000.0,27.22,27.23,27.2,27.22,10000.0
2005-12-19 15:10:00,27.23,27.24,27.17,27.19,29900.0,27.23,27.24,27.17,27.19,29900.0
2005-12-19 15:15:00,27.2,27.23,27.16,27.18,22100.0,27.2,27.23,27.16,27.18,22100.0
2005-12-19 15:20:00,27.18,27.21,27.18,27.18,4200.0,27.18,27.21,27.18,27.18,4200.0
2005-12-19 15:25:00,27.19,27.21,27.17,27.18,8100.0,27.19,27.21,27.17,27.18,8100.0
2005-12-19 15:30:00,27.18,27.21,27.16,27.19,26800.0,27.18,27.21,27.16,27.19,26800.0
2005-12-19 15:35:00,27.18,27.18,27.15,27.16,15000.0,27.18,27.18,27.15,27.16,15000.0
2005-12-19 15:40:00,27.15,27.18,27.13,27.15,35200.0,27.15,27.18,27.13,27.15,35200.0
2005-12-19 15:45:00,27.15,27.15,27.1,27.1,34700.0,27.15,27.15,27.1,27.1,34700.0
2005-12-19 15:50:00,27.11,27.12,27.08,27.08,20500.0,27.11,27.12,27.08,27.08,20500.0
2005-12-19 15:55:00,27.09,27.1,27.04,27.09,30300.0,27.09,27.1,27.04,27.09,30300.0
2005-12-20 09:30:00,27.0,27.05,26.91,27.0,38400.0,27.0,27.05,26.91,27.0,38400.0
2005-12-20 09:35:00,26.98,27.0,26.91,26.94,10200.0,26.98,27.0,26.91,26.94,10200.0
2005-12-20 09:40:00,26.94,26.94,26.75,26.8,17000.0,26.94,26.94,26.75,26.8,17000.0
2005-12-20 09:45:00,26.84,26.93,26.79,26.86,6200.0,26.84,26.93,26.79,26.86,6200.0
2005-12-20 09:50:00,26.86,26.9,26.77,26.82,8500.0,26.86,26.9,26.77,26.82,8500.0
2005-12-20 09:55:00,26.84,26.98,26.84,26.97,3600.0,26.84,26.98,26.84,26.97,3600.0
2005-12-20 10:00:00,26.94,26.95,26.85,26.86,8800.0,26.94,26.95,26.85,26.86,8800.0
2005-12-20 10:05:00,26.86,26.92,26.86,26.92,2800.0,26.86,26.92,26.86,26.92,2800.0
2005-12-20 10:10:00,26.92,26.93,26.8,26.84,15900.0,26.92,26.93,26.8,26.84,15900.0
2005-12-20 10:15:00,26.83,26.86,26.76,26.8,7100.0,26.83,26.86,26.76,26.8,7100.0
2005-12-20 10:20:00,26.8,26.86,26.76,26.81,11600.0,26.8,26.86,26.76,26.81,11600.0
2005-12-20 10:25:00,26.81,26.9,26.79,26.81,6300.0,26.81,26.9,26.79,26.81,6300.0
2005-12-20 10:30:00,26.81,26.84,26.67,26.68,20500.0,26.81,26.84,26.67,26.68,20500.0
2005-12-20 10:35:00,26.72,26.89,26.71,26.89,13400.0,26.72,26.89,26.71,26.89,13400.0
2005-12-20 10:40:00,26.9,26.97,26.89,26.91,7200.0,26.9,26.97,26.89,26.91,7200.0
2005-12-20 10:45:00,26.91,26.91,26.85,26.88,5400.0,26.91,26.91,26.85,26.88,5400.0
2005-12-20 10:50:00,26.89,26.96,26.87,26.96,1800.0,26.89,26.96,26.87,26.96,1800.0
2005-12-20 10:55:00,26.98,27.0,26.95,27.0,10500.0,26.98,27.0,26.95,27.0,10500.0
2005-12-20 11:00:00,27.0,27.1,26.98,27.1,28000.0,27.0,27.1,26.98,27.1,28000.0
2005-12-20 11:05:00,27.07,27.18,27.07,27.18,16800.0,27.07,27.18,27.07,27.18,16800.0
2005-12-20 11:10:00,27.18,27.29,27.18,27.23,10200.0,27.18,27.29,27.18,27.23,10200.0
2005-12-20 11:15:00,27.23,27.24,27.13,27.15,7400.0,27.23,27.24,27.13,27.15,7400.0
2005-12-20 11:20:00,27.13,27.18,27.1,27.13,7000.0,27.13,27.18,27.1,27.13,7000.0
2005-12-20 11:25:00,27.16,27.21,27.13,27.21,4500.0,27.16,27.21,27.13,27.21,4500.0
2005-12-20 11:30:00,27.23,27.33,27.2,27.27,10400.0,27.23,27.33,27.2,27.27,10400.0
2005-12-20 11:35:00,27.27,27.31,27.23,27.26,3600.0,27.27,27.31,27.23,27.26,3600.0
2005-12-20 11:40:00,27.26,27.35,27.23,27.3,4900.0,27.26,27.35,27.23,27.3,4900.0
2005-12-20 11:45:00,27.32,27.34,27.3,27.3,3600.0,27.32,27.34,27.3,27.3,3600.0
2005-12-20 11:50:00,27.3,27.31,27.3,27.3,5500.0,27.3,27.31,27.3,27.3,5500.0
2005-12-20 11:55:00,27.3,27.31,27.3,27.3,2900.0,27.3,27.31,27.3,27.3,2900.0
2005-12-20 12:00:00,27.3,27.34,27.29,27.34,5500.0,27.3,27.34,27.29,27.34,5500.0
2005-12-20 12:05:00,27.34,27.41,27.32,27.34,8800.0,27.34,27.41,27.32,27.34,8800.0
2005-12-20 12:10:00,27.33,27.37,27.3,27.36,3200.0,27.33,27.37,27.3,27.36,3200.0
2005-12-20 12:15:00,27.37,27.38,27.29,27.32,7400.0,27.37,27.38,27.29,27.32,7400.0
2005-12-20 12:20:00,27.32,27.47,27.31,27.35,14500.0,27.32,27.47,27.31,27.35,14500.0
2005-12-20 12:25:00,27.37,27.38,27.31,27.32,3700.0,27.37,27.38,27.31,27.32,3700.0
2005-12-20 12:30:00,27.3,27.42,27.3,27.38,4100.0,27.3,27.42,27.3,27.38,4100.0
2005-12-20 12:35:00,27.37,27.42,27.37,27.38,3800.0,27.37,27.42,27.37,27.38,3800.0
2005-12-20 12:40:00,27.38,27.43,27.37,27.4,7800.0,27.38,27.43,27.37,27.4,7800.0
2005-12-20 12:45:00,27.41,27.41,27.37,27.37,4700.0,27.41,27.41,27.37,27.37,4700.0
2005-12-20 12:50:00,27.37,27.44,27.37,27.43,2500.0,27.37,27.44,27.37,27.43,2500.0
2005-12-20 12:55:00,27.41,27.51,27.4,27.5,5600.0,27.41,27.51,27.4,27.5,5600.0
2005-12-20 13:00:00,27.47,27.5,27.47,27.47,2900.0,27.47,27.5,27.47,27.47,2900.0
2005-12-20 13:05:00,27.48,27.51,27.46,27.5,4200.0,27.48,27.51,27.46,27.5,4200.0
2005-12-20 13:10:00,27.48,27.52,27.46,27.47,8500.0,27.48,27.52,27.46,27.47,8500.0
2005-12-20 13:15:00,27.44,27.5,27.4,27.5,16500.0,27.44,27.5,27.4,27.5,16500.0
2005-12-20 13:20:00,27.42,27.47,27.42,27.42,4700.0,27.42,27.47,27.42,27.42,4700.0
2005-12-20 13:25:00,27.44,27.45,27.44,27.44,7400.0,27.44,27.45,27.44,27.44,7400.0
2005-12-20 13:30:00,27.44,27.45,27.42,27.45,10000.0,27.44,27.45,27.42,27.45,10000.0
2005-12-20 13:35:00,27.45,27.45,27.37,27.38,4900.0,27.45,27.45,27.37,27.38,4900.0
2005-12-20 13:40:00,27.35,27.4,27.28,27.29,19300.0,27.35,27.4,27.28,27.29,19300.0
2005-12-20 13:45:00,27.29,27.36,27.29,27.36,10900.0,27.29,27.36,27.29,27.36,10900.0
2005-12-20 13:50:00,27.36,27.42,27.34,27.34,15400.0,27.36,27.42,27.34,27.34,15400.0
2005-12-20 13:55:00,27.34,27.39,27.3,27.32,10500.0,27.34,27.39,27.3,27.32,10500.0
2005-12-20 14:00:00,27.32,27.34,27.23,27.23,11600.0,27.32,27.34,27.23,27.23,11600.0
2005-12-20 14:05:00,27.23,27.23,27.11,27.22,8100.0,27.23,27.23,27.11,27.22,8100.0
2005-12-20 14:10:00,27.23,27.25,27.17,27.19,4100.0,27.23,27.25,27.17,27.19,4100.0
2005-12-20 14:15:00,27.19,27.25,27.19,27.25,5400.0,27.19,27.25,27.19,27.25,5400.0
2005-12-20 14:20:00,27.25,27.31,27.24,27.3,8000.0,27.25,27.31,27.24,27.3,8000.0
2005-12-20 14:25:00,27.31,27.31,27.26,27.31,4600.0,27.31,27.31,27.26,27.31,4600.0
2005-12-20 14:30:00,27.3,27.34,27.3,27.3,5100.0,27.3,27.34,27.3,27.3,5100.0
2005-12-20 14:35:00,27.3,27.3,27.26,27.29,4000.0,27.3,27.3,27.26,27.29,4000.0
2005-12-20 14:40:00,27.3,27.35,27.29,27.33,4900.0,27.3,27.35,27.29,27.33,4900.0
2005-12-20 14:45:00,27.32,27.32,27.22,27.25,5000.0,27.32,27.32,27.22,27.25,5000.0
2005-12-20 14:50:00,27.26,27.26,27.2,27.21,11600.0,27.26,27.26,27.2,27.21,11600.0
2005-12-20 14:55:00,27.24,27.26,27.21,27.22,3800.0,27.24,27.26,27.21,27.22,3800.0
2005-12-20 15:00:00,27.23,27.23,27.15,27.2,7300.0,27.23,27.23,27.15,27.2,7300.0
2005-12-20 15:05:00,27.2,27.27,27.18,27.22,25200.0,27.2,27.27,27.18,27.22,25200.0
2005-12-20 15:10:00,27.23,27.35,27.21,27.31,25500.0,27.23,27.35,27.21,27.31,25500.0
2005-12-20 15:15:00,27.3,27.44,27.3,27.32,22300.0,27.3,27.44,27.3,27.32,22300.0
2005-12-20 15:20:00,27.32,27.37,27.3,27.33,8500.0,27.32,27.37,27.3,27.33,8500.0
2005-12-20 15:25:00,27.35,27.38,27.28,27.29,23500.0,27.35,27.38,27.28,27.29,23500.0
2005-12-20 15:30:00,27.29,27.32,27.28,27.28,11200.0,27.29,27.32,27.28,27.28,11200.0
2005-12-20 15:35:00,27.3,27.33,27.28,27.3,9100.0,27.3,27.33,27.28,27.3,9100.0
2005-12-20 15:40:00,27.29,27.3,27.27,27.27,11700.0,27.29,27.3,27.27,27.27,11700.0
2005-12-20 15:45:00,27.28,27.36,27.27,27.32,20400.0,27.28,27.36,27.27,27.32,20400.0
2005-12-20 15:50:00,27.33,27.34,27.31,27.33,24000.0,27.33,27.34,27.31,27.33,24000.0
2005-12-20 15:55:00,27.34,27.41,27.33,27.38,85100.0,27.34,27.41,27.33,27.38,85100.0
2005-12-21 09:30:00,27.38,27.45,27.1,27.19,22400.0,27.38,27.45,27.1,27.19,22400.0
2005-12-21 09:35:00,27.17,27.25,27.03,27.03,11500.0,27.17,27.25,27.03,27.03,11500.0
2005-12-21 09:40:00,27.11,27.28,27.08,27.28,10200.0,27.11,27.28,27.08,27.28,10200.0
2005-12-21 09:45:00,27.25,27.45,27.25,27.43,12000.0,27.25,27.45,27.25,27.43,12000.0
2005-12-21 09:50:00,27.4,27.67,27.4,27.66,11500.0,27.4,27.67,27.4,27.66,11500.0
2005-12-21 09:55:00,27.65,27.65,27.48,27.53,4600.0,27.65,27.65,27.48,27.53,4600.0
2005-12-21 10:00:00,27.5,27.63,27.43,27.63,7200.0,27.5,27.63,27.43,27.63,7200.0
2005-12-21 10:05:00,27.62,27.64,27.51,27.53,15200.0,27.62,27.64,27.51,27.53,15200.0
2005-12-21 10:10:00,27.55,27.55,27.49,27.51,8400.0,27.55,27.55,27.49,27.51,8400.0
2005-12-21 10:15:00,27.49,27.57,27.49,27.57,8500.0,27.49,27.57,27.49,27.57,8500.0
2005-12-21 10:20:00,27.58,27.64,27.47,27.63,27000.0,27.58,27.64,27.47,27.63,27000.0
2005-12-21 10:25:00,27.6,27.62,27.55,27.57,8800.0,27.6,27.62,27.55,27.57,8800.0
2005-12-21 10:30:00,27.62,27.63,27.58,27.63,16100.0,27.62,27.63,27.58,27.63,16100.0
2005-12-21 10:35:00,27.59,27.61,27.56,27.56,10100.0,27.59,27.61,27.56,27.56,10100.0
2005-12-21 10:40:00,27.56,27.56,27.46,27.46,5900.0,27.56,27.56,27.46,27.46,5900.0
2005-12-21 10:45:00,27.47,27.52,27.45,27.5,4800.0,27.47,27.52,27.45,27.5,4800.0
2005-12-21 10:50:00,27.52,27.57,27.52,27.57,2500.0,27.52,27.57,27.52,27.57,2500.0
2005-12-21 10:55:00,27.57,27.61,27.56,27.56,8300.0,27.57,27.61,27.56,27.56,8300.0
2005-12-21 11:00:00,27.58,27.61,27.54,27.61,5500.0,27.58,27.61,27.54,27.61,5500.0
2005-12-21 11:05:00,27.6,27.7,27.6,27.7,16200.0,27.6,27.7,27.6,27.7,16200.0
2005-12-21 11:10:00,27.7,27.75,27.29,27.43,56600.0,27.7,27.75,27.29,27.43,56600.0
2005-12-21 11:15:00,27.42,27.53,27.42,27.49,9600.0,27.42,27.53,27.42,27.49,9600.0
2005-12-21 11:20:00,27.48,27.62,27.48,27.57,10800.0,27.48,27.62,27.48,27.57,10800.0
2005-12-21 11:25:00,27.58,27.67,27.57,27.61,9800.0,27.58,27.67,27.57,27.61,9800.0
2005-12-21 11:30:00,27.64,27.64,27.6,27.64,7800.0,27.64,27.64,27.6,27.64,7800.0
2005-12-21 11:35:00,27.62,27.73,27.62,27.73,13700.0,27.62,27.73,27.62,27.73,13700.0
2005-12-21 11:40:00,27.74,27.78,27.69,27.78,13400.0,27.74,27.78,27.69,27.78,13400.0
2005-12-21 11:45:00,27.78,27.79,27.71,27.79,7600.0,27.78,27.79,27.71,27.79,7600.0
2005-12-21 11:50:00,27.79,27.81,27.74,27.81,7700.0,27.79,27.81,27.74,27.81,7700.0
2005-12-21 11:55:00,27.83,27.83,27.76,27.79,6200.0,27.83,27.83,27.76,27.79,6200.0
2005-12-21 12:00:00,27.77,27.99,27.77,27.95,22000.0,27.77,27.99,27.77,27.95,22000.0
2005-12-21 12:05:00,27.93,27.98,27.93,27.94,25600.0,27.93,27.98,27.93,27.94,25600.0
2005-12-21 12:10:00,27.94,27.96,27.92,27.94,17900.0,27.94,27.96,27.92,27.94,17900.0
2005-12-21 12:15:00,27.94,27.96,27.84,27.84,7500.0,27.94,27.96,27.84,27.84,7500.0
2005-12-21 12:20:00,27.84,27.89,27.77,27.88,13600.0,27.84,27.89,27.77,27.88,13600.0
2005-12-21 12:25:00,27.88,27.9,27.83,27.86,6700.0,27.88,27.9,27.83,27.86,6700.0
2005-12-21 12:30:00,27.83,27.96,27.83,27.96,11000.0,27.83,27.96,27.83,27.96,11000.0
2005-12-21 12:35:00,27.95,27.96,27.82,27.88,24900.0,27.95,27.96,27.82,27.88,24900.0
2005-12-21 12:40:00,27.88,27.91,27.86,27.89,5000.0,27.88,27.91,27.86,27.89,5000.0
2005-12-21 12:45:00,27.86,27.86,27.73,27.77,8700.0,27.86,27.86,27.73,27.77,8700.0
2005-12-21 12:50:00,27.76,27.89,27.76,27.84,6100.0,27.76,27.89,27.76,27.84,6100.0
2005-12-21 12:55:00,27.85,27.85,27.76,27.79,5200.0,27.85,27.85,27.76,27.79,5200.0
2005-12-21 13:00:00,27.82,27.91,27.8,27.91,9400.0,27.82,27.91,27.8,27.91,9400.0
2005-12-21 13:05:00,27.9,27.93,27.8,27.8,4500.0,27.9,27.93,27.8,27.8,4500.0
2005-12-21 13:10:00,27.83,27.83,27.76,27.76,7000.0,27.83,27.83,27.76,27.76,7000.0
2005-12-21 13:15:00,27.77,27.79,27.76,27.78,5600.0,27.77,27.79,27.76,27.78,5600.0
2005-12-21 13:20:00,27.79,27.95,27.77,27.94,20200.0,27.79,27.95,27.77,27.94,20200.0
2005-12-21 13:25:00,27.92,27.94,27.77,27.78,8000.0,27.92,27.94,27.77,27.78,8000.0
2005-12-21 13:30:00,27.74,27.78,27.63,27.63,13200.0,27.74,27.78,27.63,27.63,13200.0
2005-12-21 13:35:00,27.63,27.81,27.63,27.79,12800.0,27.63,27.81,27.63,27.79,12800.0
2005-12-21 13:40:00,27.77,27.81,27.71,27.75,8600.0,27.77,27.81,27.71,27.75,8600.0
2005-12-21 13:45:00,27.73,27.75,27.67,27.72,17800.0,27.73,27.75,27.67,27.72,17800.0
2005-12-21 13:50:00,27.73,27.81,27.72,27.8,8000.0,27.73,27.81,27.72,27.8,8000.0
2005-12-21 13:55:00,27.81,27.88,27.77,27.88,13400.0,27.81,27.88,27.77,27.88,13400.0
2005-12-21 14:00:00,27.88,27.88,27.78,27.87,11200.0,27.88,27.88,27.78,27.87,11200.0
2005-12-21 14:05:00,27.87,27.9,27.81,27.86,6900.0,27.87,27.9,27.81,27.86,6900.0
2005-12-21 14:10:00,27.87,27.91,27.85,27.91,9600.0,27.87,27.91,27.85,27.91,9600.0
2005-12-21 14:15:00,27.9,27.96,27.89,27.96,17500.0,27.9,27.96,27.89,27.96,17500.0
2005-12-21 14:20:00,27.96,27.98,27.82,27.92,12000.0,27.96,27.98,27.82,27.92,12000.0
2005-12-21 14:25:00,27.91,27.98,27.91,27.94,4800.0,27.91,27.98,27.91,27.94,4800.0
2005-12-21 14:30:00,27.91,27.91,27.83,27.87,8700.0,27.91,27.91,27.83,27.87,8700.0
2005-12-21 14:35:00,27.87,27.92,27.84,27.86,11200.0,27.87,27.92,27.84,27.86,11200.0
2005-12-21 14:40:00,27.87,27.9,27.75,27.9,14700.0,27.87,27.9,27.75,27.9,14700.0
2005-12-21 14:45:00,27.93,27.93,27.78,27.91,21400.0,27.93,27.93,27.78,27.91,21400.0
2005-12-21 14:50:00,27.92,27.97,27.86,27.95,20500.0,27.92,27.97,27.86,27.95,20500.0
2005-12-21 14:55:00,27.95,27.98,27.9,27.92,16100.0,27.95,27.98,27.9,27.92,16100.0
2005-12-21 15:00:00,27.91,27.96,27.83,27.94,23300.0,27.91,27.96,27.83,27.94,23300.0
2005-12-21 15:05:00,27.93,27.97,27.89,27.95,13600.0,27.93,27.97,27.89,27.95,13600.0
2005-12-21 15:10:00,27.95,27.99,27.9,27.97,17000.0,27.95,27.99,27.9,27.97,17000.0
2005-12-21 15:15:00,27.97,28.0,27.94,27.96,21900.0,27.97,28.0,27.94,27.96,21900.0
2005-12-21 15:20:00,27.96,28.0,27.94,27.99,18000.0,27.96,28.0,27.94,27.99,18000.0
2005-12-21 15:25:00,27.99,28.0,27.88,27.88,58100.0,27.99,28.0,27.88,27.88,58100.0
2005-12-21 15:30:00,27.9,27.9,27.76,27.81,14400.0,27.9,27.9,27.76,27.81,14400.0
2005-12-21 15:35:00,27.79,27.88,27.72,27.84,24000.0,27.79,27.88,27.72,27.84,24000.0
2005-12-21 15:40:00,27.83,27.83,27.76,27.8,15000.0,27.83,27.83,27.76,27.8,15000.0
2005-12-21 15:45:00,27.81,28.0,27.77,27.8,19400.0,27.81,28.0,27.77,27.8,19400.0
2005-12-21 15:50:00,27.83,27.86,27.81,27.83,16600.0,27.83,27.86,27.81,27.83,16600.0
2005-12-21 15:55:00,27.83,27.91,27.83,27.91,44200.0,27.83,27.91,27.83,27.91,44200.0
2005-12-22 09:30:00,27.98,28.05,27.84,28.05,21400.0,27.98,28.05,27.84,28.05,21400.0
2005-12-22 09:35:00,28.05,28.25,28.05,28.24,15900.0,28.05,28.25,28.05,28.24,15900.0
2005-12-22 09:40:00,28.25,28.49,28.25,28.48,24900.0,28.25,28.49,28.25,28.48,24900.0
2005-12-22 09:45:00,28.46,28.5,28.46,28.49,15000.0,28.46,28.5,28.46,28.49,15000.0
2005-12-22 09:50:00,28.48,28.6,28.45,28.45,37400.0,28.48,28.6,28.45,28.45,37400.0
2005-12-22 09:55:00,28.5,28.53,28.45,28.45,7100.0,28.5,28.53,28.45,28.45,7100.0
2005-12-22 10:00:00,28.45,28.49,28.27,28.3,14800.0,28.45,28.49,28.27,28.3,14800.0
2005-12-22 10:05:00,28.32,28.35,28.28,28.29,4200.0,28.32,28.35,28.28,28.29,4200.0
2005-12-22 10:10:00,28.29,28.29,28.22,28.28,5700.0,28.29,28.29,28.22,28.28,5700.0
2005-12-22 10:15:00,28.25,28.32,28.25,28.32,7700.0,28.25,28.32,28.25,28.32,7700.0
2005-12-22 10:20:00,28.33,28.36,28.24,28.28,4700.0,28.33,28.36,28.24,28.28,4700.0
2005-12-22 10:25:00,28.27,28.37,28.22,28.31,8800.0,28.27,28.37,28.22,28.31,8800.0
2005-12-22 10:30:00,28.34,28.37,28.24,28.31,5300.0,28.34,28.37,28.24,28.31,5300.0
2005-12-22 10:35:00,28.29,28.34,28.26,28.26,6400.0,28.29,28.34,28.26,28.26,6400.0
2005-12-22 10:40:00,28.31,28.38,28.28,28.33,13400.0,28.31,28.38,28.28,28.33,13400.0
2005-12-22 10:45:00,28.35,28.43,28.33,28.38,7300.0,28.35,28.43,28.33,28.38,7300.0
2005-12-22 10:50:00,28.43,28.44,28.38,28.43,5200.0,28.43,28.44,28.38,28.43,5200.0
2005-12-22 10:55:00,28.39,28.45,28.39,28.43,6000.0,28.39,28.45,28.39,28.43,6000.0
2005-12-22 11:00:00,28.43,28.45,28.41,28.44,3200.0,28.43,28.45,28.41,28.44,3200.0
2005-12-22 11:05:00,28.45,28.49,28.41,28.48,6200.0,28.45,28.49,28.41,28.48,6200.0
2005-12-22 11:10:00,28.5,28.57,28.47,28.55,20200.0,28.5,28.57,28.47,28.55,20200.0
2005-12-22 11:15:00,28.57,28.71,28.56,28.67,25300.0,28.57,28.71,28.56,28.67,25300.0
2005-12-22 11:20:00,28.67,28.71,28.6,28.71,13600.0,28.67,28.71,28.6,28.71,13600.0
2005-12-22 11:25:00,28.7,28.74,28.55,28.65,22500.0,28.7,28.74,28.55,28.65,22500.0
2005-12-22 11:30:00,28.66,28.77,28.65,28.67,28500.0,28.66,28.77,28.65,28.67,28500.0
2005-12-22 11:35:00,28.69,28.71,28.55,28.55,14200.0,28.69,28.71,28.55,28.55,14200.0
2005-12-22 11:40:00,28.55,28.55,28.54,28.55,20900.0,28.55,28.55,28.54,28.55,20900.0
2005-12-22 11:45:00,28.55,28.57,28.53,28.55,19800.0,28.55,28.57,28.53,28.55,19800.0
2005-12-22 11:50:00,28.55,28.68,28.54,28.63,10600.0,28.55,28.68,28.54,28.63,10600.0
2005-12-22 11:55:00,28.62,28.69,28.59,28.6,9700.0,28.62,28.69,28.59,28.6,9700.0
2005-12-22 12:00:00,28.6,28.6,28.57,28.57,7400.0,28.6,28.6,28.57,28.57,7400.0
2005-12-22 12:05:00,28.56,28.56,28.5,28.54,5500.0,28.56,28.56,28.5,28.54,5500.0
2005-12-22 12:10:00,28.54,28.59,28.52,28.58,2900.0,28.54,28.59,28.52,28.58,2900.0
2005-12-22 12:15:00,28.6,28.7,28.57,28.68,9600.0,28.6,28.7,28.57,28.68,9600.0
2005-12-22 12:20:00,28.69,28.7,28.6,28.7,8500.0,28.69,28.7,28.6,28.7,8500.0
2005-12-22 12:25:00,28.69,28.69,28.64,28.67,2700.0,28.69,28.69,28.64,28.67,2700.0
2005-12-22 12:30:00,28.68,28.69,28.65,28.66,5500.0,28.68,28.69,28.65,28.66,5500.0
2005-12-22 12:35:00,28.67,28.71,28.61,28.65,4700.0,28.67,28.71,28.61,28.65,4700.0
2005-12-22 12:40:00,28.63,28.73,28.63,28.72,5700.0,28.63,28.73,28.63,28.72,5700.0
2005-12-22 12:45:00,28.71,28.75,28.7,28.74,4300.0,28.71,28.75,28.7,28.74,4300.0
2005-12-22 12:50:00,28.74,28.76,28.69,28.75,7100.0,28.74,28.76,28.69,28.75,7100.0
2005-12-22 12:55:00,28.74,28.76,28.73,28.73,6800.0,28.74,28.76,28.73,28.73,6800.0
2005-12-22 13:00:00,28.73,28.82,28.73,28.82,16600.0,28.73,28.82,28.73,28.82,16600.0
2005-12-22 13:05:00,28.83,28.85,28.81,28.83,8100.0,28.83,28.85,28.81,28.83,8100.0
2005-12-22 13:10:00,28.84,28.86,28.82,28.83,8700.0,28.84,28.86,28.82,28.83,8700.0
2005-12-22 13:15:00,28.86,28.88,28.81,28.81,8100.0,28.86,28.88,28.81,28.81,8100.0
2005-12-22 13:20:00,28.84,28.84,28.8,28.8,6200.0,28.84,28.84,28.8,28.8,6200.0
2005-12-22 13:25:00,28.81,28.83,28.81,28.83,4900.0,28.81,28.83,28.81,28.83,4900.0
2005-12-22 13:30:00,28.83,28.87,28.81,28.87,5300.0,28.83,28.87,28.81,28.87,5300.0
2005-12-22 13:35:00,28.85,28.9,28.85,28.86,17900.0,28.85,28.9,28.85,28.86,17900.0
2005-12-22 13:40:00,28.86,28.9,28.85,28.86,5300.0,28.86,28.9,28.85,28.86,5300.0
2005-12-22 13:45:00,28.86,28.88,28.85,28.86,3900.0,28.86,28.88,28.85,28.86,3900.0
2005-12-22 13:50:00,28.88,28.9,28.85,28.88,6900.0,28.88,28.9,28.85,28.88,6900.0
2005-12-22 13:55:00,28.88,28.91,28.85,28.87,6200.0,28.88,28.91,28.85,28.87,6200.0
2005-12-22 14:00:00,28.89,28.94,28.87,28.93,6100.0,28.89,28.94,28.87,28.93,6100.0
2005-12-22 14:05:00,28.93,28.95,28.91,28.94,5400.0,28.93,28.95,28.91,28.94,5400.0
2005-12-22 14:10:00,28.94,28.97,28.92,28.95,6800.0,28.94,28.97,28.92,28.95,6800.0
2005-12-22 14:15:00,28.95,28.95,28.9,28.94,5600.0,28.95,28.95,28.9,28.94,5600.0
2005-12-22 14:20:00,28.94,28.95,28.92,28.94,8900.0,28.94,28.95,28.92,28.94,8900.0
2005-12-22 14:25:00,28.94,28.95,28.87,28.91,9900.0,28.94,28.95,28.87,28.91,9900.0
2005-12-22 14:30:00,28.94,28.96,28.89,28.91,9800.0,28.94,28.96,28.89,28.91,9800.0
2005-12-22 14:35:00,28.9,28.92,28.85,28.87,20100.0,28.9,28.92,28.85,28.87,20100.0
2005-12-22 14:40:00,28.86,28.98,28.8,28.92,23000.0,28.86,28.98,28.8,28.92,23000.0
2005-12-22 14:45:00,28.93,28.95,28.9,28.95,16200.0,28.93,28.95,28.9,28.95,16200.0
2005-12-22 14:50:00,28.95,28.95,28.92,28.92,8900.0,28.95,28.95,28.92,28.92,8900.0
2005-12-22 14:55:00,28.93,28.96,28.9,28.96,10400.0,28.93,28.96,28.9,28.96,10400.0
2005-12-22 15:00:00,28.97,28.98,28.93,28.98,10000.0,28.97,28.98,28.93,28.98,10000.0
2005-12-22 15:05:00,28.98,29.0,28.98,28.99,19600.0,28.98,29.0,28.98,28.99,19600.0
2005-12-22 15:10:00,28.99,29.0,28.85,28.94,27000.0,28.99,29.0,28.85,28.94,27000.0
2005-12-22 15:15:00,28.94,28.95,28.87,28.91,12900.0,28.94,28.95,28.87,28.91,12900.0
2005-12-22 15:20:00,28.91,28.91,28.89,28.89,6400.0,28.91,28.91,28.89,28.89,6400.0
2005-12-22 15:25:00,28.9,28.9,28.75,28.8,29600.0,28.9,28.9,28.75,28.8,29600.0
2005-12-22 15:30:00,28.81,28.9,28.75,28.75,32100.0,28.81,28.9,28.75,28.75,32100.0
2005-12-22 15:35:00,28.78,28.82,28.72,28.75,33700.0,28.78,28.82,28.72,28.75,33700.0
2005-12-22 15:40:00,28.75,28.93,28.75,28.91,50200.0,28.75,28.93,28.75,28.91,50200.0
2005-12-22 15:45:00,28.91,28.91,28.81,28.86,28600.0,28.91,28.91,28.81,28.86,28600.0
2005-12-22 15:50:00,28.85,28.91,28.84,28.91,26000.0,28.85,28.91,28.84,28.91,26000.0
2005-12-22 15:55:00,28.92,28.95,28.87,28.92,48300.0,28.92,28.95,28.87,28.92,48300.0
2005-12-23 09:30:00,29.03,29.04,28.94,28.99,35600.0,29.03,29.04,28.94,28.99,35600.0
2005-12-23 09:35:00,28.99,29.23,28.98,29.18,21800.0,28.99,29.23,28.98,29.18,21800.0
2005-12-23 09:40:00,29.22,29.24,29.09,29.12,15500.0,29.22,29.24,29.09,29.12,15500.0
2005-12-23 09:45:00,29.12,29.2,29.12,29.19,7300.0,29.12,29.2,29.12,29.19,7300.0
2005-12-23 09:50:00,29.2,29.2,29.12,29.16,10600.0,29.2,29.2,29.12,29.16,10600.0
2005-12-23 09:55:00,29.16,29.21,29.15,29.17,10900.0,29.16,29.21,29.15,29.17,10900.0
2005-12-23 10:00:00,29.19,29.19,29.06,29.16,13800.0,29.19,29.19,29.06,29.16,13800.0
2005-12-23 10:05:00,29.13,29.13,29.12,29.13,3800.0,29.13,29.13,29.12,29.13,3800.0
2005-12-23 10:10:00,29.12,29.15,29.12,29.14,6300.0,29.12,29.15,29.12,29.14,6300.0
2005-12-23 10:15:00,29.13,29.2,29.12,29.17,15700.0,29.13,29.2,29.12,29.17,15700.0
2005-12-23 10:20:00,29.18,29.23,29.18,29.21,5100.0,29.18,29.23,29.18,29.21,5100.0
2005-12-23 10:25:00,29.2,29.22,29.11,29.12,6800.0,29.2,29.22,29.11,29.12,6800.0
2005-12-23 10:30:00,29.12,29.12,28.74,28.78,13200.0,29.12,29.12,28.74,28.78,13200.0
2005-12-23 10:35:00,28.77,28.86,28.76,28.82,7600.0,28.77,28.86,28.76,28.82,7600.0
2005-12-23 10:40:00,28.83,28.87,28.82,28.87,3700.0,28.83,28.87,28.82,28.87,3700.0
2005-12-23 10:45:00,28.87,28.87,28.63,28.72,13000.0,28.87,28.87,28.63,28.72,13000.0
2005-12-23 10:50:00,28.72,28.77,28.64,28.7,6400.0,28.72,28.77,28.64,28.7,6400.0
2005-12-23 10:55:00,28.72,28.78,28.69,28.73,6000.0,28.72,28.78,28.69,28.73,6000.0
2005-12-23 11:00:00,28.75,28.95,28.73,28.87,11900.0,28.75,28.95,28.73,28.87,11900.0
2005-12-23 11:05:00,28.87,28.88,28.77,28.77,3700.0,28.87,28.88,28.77,28.77,3700.0
2005-12-23 11:10:00,28.77,28.78,28.77,28.77,4400.0,28.77,28.78,28.77,28.77,4400.0
2005-12-23 11:15:00,28.79,28.83,28.77,28.83,2000.0,28.79,28.83,28.77,28.83,2000.0
2005-12-23 11:20:00,28.84,28.9,28.82,28.9,5200.0,28.84,28.9,28.82,28.9,5200.0
2005-12-23 11:25:00,28.9,28.98,28.9,28.98,6400.0,28.9,28.98,28.9,28.98,6400.0
2005-12-23 11:30:00,28.93,28.96,28.88,28.88,3400.0,28.93,28.96,28.88,28.88,3400.0
2005-12-23 11:35:00,28.89,28.97,28.89,28.97,5500.0,28.89,28.97,28.89,28.97,5500.0
2005-12-23 11:40:00,28.96,28.96,28.83,28.84,4600.0,28.96,28.96,28.83,28.84,4600.0
2005-12-23 11:45:00,28.84,28.85,28.84,28.84,1300.0,28.84,28.85,28.84,28.84,1300.0
2005-12-23 11:50:00,28.84,28.89,28.84,28.88,2600.0,28.84,28.89,28.84,28.88,2600.0
2005-12-23 11:55:00,28.89,29.0,28.88,28.99,4500.0,28.89,29.0,28.88,28.99,4500.0
2005-12-23 12:00:00,28.99,29.0,28.88,28.93,5000.0,28.99,29.0,28.88,28.93,5000.0
2005-12-23 12:05:00,28.94,28.94,28.91,28.94,2300.0,28.94,28.94,28.91,28.94,2300.0
2005-12-23 12:10:00,28.93,28.95,28.93,28.94,2200.0,28.93,28.95,28.93,28.94,2200.0
2005-12-23 12:15:00,28.94,28.98,28.91,28.91,2900.0,28.94,28.98,28.91,28.91,2900.0
2005-12-23 12:20:00,28.91,28.92,28.9,28.9,1500.0,28.91,28.92,28.9,28.9,1500.0
2005-12-23 12:25:00,28.9,28.95,28.9,28.9,6200.0,28.9,28.95,28.9,28.9,6200.0
2005-12-23 12:30:00,28.94,28.94,28.9,28.91,2000.0,28.94,28.94,28.9,28.91,2000.0
2005-12-23 12:35:00,28.91,28.92,28.81,28.85,8500.0,28.91,28.92,28.81,28.85,8500.0
2005-12-23 12:40:00,28.86,28.91,28.85,28.85,2400.0,28.86,28.91,28.85,28.85,2400.0
2005-12-23 12:45:00,28.87,28.91,28.86,28.91,4000.0,28.87,28.91,28.86,28.91,4000.0
2005-12-23 12:50:00,28.91,28.96,28.87,28.89,2700.0,28.91,28.96,28.87,28.89,2700.0
2005-12-23 12:55:00,28.89,28.92,28.89,28.91,1700.0,28.89,28.92,28.89,28.91,1700.0
2005-12-23 13:00:00,28.92,28.94,28.87,28.88,3300.0,28.92,28.94,28.87,28.88,3300.0
2005-12-23 13:05:00,28.87,28.87,28.83,28.84,2000.0,28.87,28.87,28.83,28.84,2000.0
2005-12-23 13:10:00,28.84,28.84,28.83,28.83,2200.0,28.84,28.84,28.83,28.83,2200.0
2005-12-23 13:15:00,28.85,28.9,28.85,28.88,7000.0,28.85,28.9,28.85,28.88,7000.0
2005-12-23 13:20:00,28.88,28.88,28.87,28.87,1700.0,28.88,28.88,28.87,28.87,1700.0
2005-12-23 13:25:00,28.88,28.88,28.85,28.85,3400.0,28.88,28.88,28.85,28.85,3400.0
2005-12-23 13:30:00,28.86,28.88,28.85,28.87,1400.0,28.86,28.88,28.85,28.87,1400.0
2005-12-23 13:35:00,28.87,28.9,28.85,28.85,5700.0,28.87,28.9,28.85,28.85,5700.0
2005-12-23 13:40:00,28.84,28.9,28.83,28.9,13600.0,28.84,28.9,28.83,28.9,13600.0
2005-12-23 13:45:00,28.86,28.87,28.84,28.87,3500.0,28.86,28.87,28.84,28.87,3500.0
2005-12-23 13:50:00,28.86,28.87,28.85,28.85,2900.0,28.86,28.87,28.85,28.85,2900.0
2005-12-23 13:55:00,28.87,28.89,28.86,28.89,4100.0,28.87,28.89,28.86,28.89,4100.0
2005-12-23 14:00:00,28.9,28.91,28.89,28.91,400.0,28.9,28.91,28.89,28.91,400.0
2005-12-23 14:05:00,28.91,28.91,28.84,28.84,2200.0,28.91,28.91,28.84,28.84,2200.0
2005-12-23 14:10:00,28.83,28.84,28.83,28.83,3000.0,28.83,28.84,28.83,28.83,3000.0
2005-12-23 14:15:00,28.83,28.86,28.75,28.75,25300.0,28.83,28.86,28.75,28.75,25300.0
2005-12-23 14:20:00,28.75,28.76,28.75,28.76,3600.0,28.75,28.76,28.75,28.76,3600.0
2005-12-23 14:25:00,28.75,28.75,28.73,28.74,4800.0,28.75,28.75,28.73,28.74,4800.0
2005-12-23 14:30:00,28.74,28.75,28.74,28.75,5700.0,28.74,28.75,28.74,28.75,5700.0
2005-12-23 14:35:00,28.74,28.79,28.74,28.78,4900.0,28.74,28.79,28.74,28.78,4900.0
2005-12-23 14:40:00,28.78,28.87,28.78,28.84,7800.0,28.78,28.87,28.78,28.84,7800.0
2005-12-23 14:45:00,28.85,28.85,28.82,28.83,2600.0,28.85,28.85,28.82,28.83,2600.0
2005-12-23 14:50:00,28.83,28.83,28.74,28.76,11500.0,28.83,28.83,28.74,28.76,11500.0
2005-12-23 14:55:00,28.76,28.8,28.76,28.78,1400.0,28.76,28.8,28.76,28.78,1400.0
2005-12-23 15:00:00,28.77,28.81,28.77,28.79,5200.0,28.77,28.81,28.77,28.79,5200.0
2005-12-23 15:05:00,28.79,28.8,28.77,28.8,5400.0,28.79,28.8,28.77,28.8,5400.0
2005-12-23 15:10:00,28.8,28.81,28.78,28.79,5200.0,28.8,28.81,28.78,28.79,5200.0
2005-12-23 15:15:00,28.79,28.82,28.78,28.78,3900.0,28.79,28.82,28.78,28.78,3900.0
2005-12-23 15:20:00,28.78,28.81,28.77,28.79,8300.0,28.78,28.81,28.77,28.79,8300.0
2005-12-23 15:25:00,28.79,28.88,28.77,28.87,6100.0,28.79,28.88,28.77,28.87,6100.0
2005-12-23 15:30:00,28.87,28.88,28.82,28.85,6000.0,28.87,28.88,28.82,28.85,6000.0
2005-12-23 15:35:00,28.85,28.88,28.84,28.84,5400.0,28.85,28.88,28.84,28.84,5400.0
2005-12-23 15:40:00,28.85,28.86,28.84,28.86,4800.0,28.85,28.86,28.84,28.86,4800.0
2005-12-23 15:45:00,28.86,28.87,28.84,28.86,7600.0,28.86,28.87,28.84,28.86,7600.0
2005-12-23 15:50:00,28.84,28.88,28.75,28.76,40500.0,28.84,28.88,28.75,28.76,40500.0
2005-12-23 15:55:00,28.75,28.83,28.74,28.8,21800.0,28.75,28.83,28.74,28.8,21800.0
2005-12-27 09:30:00,28.9,28.99,28.83,28.98,27200.0,28.9,28.99,28.83,28.98,27200.0
2005-12-27 09:35:00,28.98,29.1,28.84,28.86,13300.0,28.98,29.1,28.84,28.86,13300.0
2005-12-27 09:40:00,28.88,28.95,28.86,28.87,5400.0,28.88,28.95,28.86,28.87,5400.0
2005-12-27 09:45:00,28.89,28.91,28.87,28.88,4200.0,28.89,28.91,28.87,28.88,4200.0
2005-12-27 09:50:00,28.88,28.98,28.87,28.96,9700.0,28.88,28.98,28.87,28.96,9700.0
2005-12-27 09:55:00,28.98,28.99,28.9,28.93,6800.0,28.98,28.99,28.9,28.93,6800.0
2005-12-27 10:00:00,28.92,28.94,28.86,28.88,4300.0,28.92,28.94,28.86,28.88,4300.0
2005-12-27 10:05:00,28.87,28.89,28.72,28.73,8100.0,28.87,28.89,28.72,28.73,8100.0
2005-12-27 10:10:00,28.73,28.74,28.7,28.73,6200.0,28.73,28.74,28.7,28.73,6200.0
2005-12-27 10:15:00,28.73,28.73,28.7,28.7,5800.0,28.73,28.73,28.7,28.7,5800.0
2005-12-27 10:20:00,28.71,28.71,28.61,28.63,13200.0,28.71,28.71,28.61,28.63,13200.0
2005-12-27 10:25:00,28.63,28.69,28.63,28.67,3900.0,28.63,28.69,28.63,28.67,3900.0
2005-12-27 10:30:00,28.69,28.75,28.67,28.72,3100.0,28.69,28.75,28.67,28.72,3100.0
2005-12-27 10:35:00,28.73,28.77,28.72,28.77,4700.0,28.73,28.77,28.72,28.77,4700.0
2005-12-27 10:40:00,28.75,28.86,28.75,28.77,5500.0,28.75,28.86,28.75,28.77,5500.0
2005-12-27 10:45:00,28.75,28.75,28.6,28.66,12400.0,28.75,28.75,28.6,28.66,12400.0
2005-12-27 10:50:00,28.6,28.6,28.51,28.51,12100.0,28.6,28.6,28.51,28.51,12100.0
2005-12-27 10:55:00,28.51,28.56,28.5,28.5,4000.0,28.51,28.56,28.5,28.5,4000.0
2005-12-27 11:00:00,28.5,28.5,28.46,28.48,3100.0,28.5,28.5,28.46,28.48,3100.0
2005-12-27 11:05:00,28.48,28.49,28.47,28.47,2700.0,28.48,28.49,28.47,28.47,2700.0
2005-12-27 11:10:00,28.47,28.5,28.47,28.49,3600.0,28.47,28.5,28.47,28.49,3600.0
2005-12-27 11:15:00,28.48,28.5,28.47,28.47,6500.0,28.48,28.5,28.47,28.47,6500.0
2005-12-27 11:20:00,28.49,28.5,28.45,28.45,9300.0,28.49,28.5,28.45,28.45,9300.0
2005-12-27 11:25:00,28.45,28.45,28.31,28.32,9800.0,28.45,28.45,28.31,28.32,9800.0
2005-12-27 11:30:00,28.33,28.33,28.25,28.28,18800.0,28.33,28.33,28.25,28.28,18800.0
2005-12-27 11:35:00,28.25,28.36,28.25,28.32,7400.0,28.25,28.36,28.25,28.32,7400.0
2005-12-27 11:40:00,28.32,28.36,28.27,28.32,7200.0,28.32,28.36,28.27,28.32,7200.0
2005-12-27 11:45:00,28.31,28.31,28.25,28.25,12800.0,28.31,28.31,28.25,28.25,12800.0
2005-12-27 11:50:00,28.26,28.3,28.11,28.12,11600.0,28.26,28.3,28.11,28.12,11600.0
2005-12-27 11:55:00,28.13,28.15,28.09,28.09,10000.0,28.13,28.15,28.09,28.09,10000.0
2005-12-27 12:00:00,28.05,28.06,28.0,28.01,12600.0,28.05,28.06,28.0,28.01,12600.0
2005-12-27 12:05:00,28.0,28.1,28.0,28.1,6800.0,28.0,28.1,28.0,28.1,6800.0
2005-12-27 12:10:00,28.09,28.1,28.0,28.05,11600.0,28.09,28.1,28.0,28.05,11600.0
2005-12-27 12:15:00,28.05,28.08,28.04,28.04,4800.0,28.05,28.08,28.04,28.04,4800.0
2005-12-27 12:20:00,28.06,28.12,28.06,28.11,8100.0,28.06,28.12,28.06,28.11,8100.0
2005-12-27 12:25:00,28.09,28.21,28.08,28.21,8500.0,28.09,28.21,28.08,28.21,8500.0
2005-12-27 12:30:00,28.21,28.23,28.08,28.11,17100.0,28.21,28.23,28.08,28.11,17100.0
2005-12-27 12:35:00,28.16,28.21,28.15,28.21,11700.0,28.16,28.21,28.15,28.21,11700.0
2005-12-27 12:40:00,28.19,28.24,28.19,28.23,4600.0,28.19,28.24,28.19,28.23,4600.0
2005-12-27 12:45:00,28.23,28.23,28.1,28.1,8300.0,28.23,28.23,28.1,28.1,8300.0
2005-12-27 12:50:00,28.1,28.1,28.04,28.1,6400.0,28.1,28.1,28.04,28.1,6400.0
2005-12-27 12:55:00,28.09,28.1,28.08,28.1,5700.0,28.09,28.1,28.08,28.1,5700.0
2005-12-27 13:00:00,28.1,28.1,28.08,28.09,6700.0,28.1,28.1,28.08,28.09,6700.0
2005-12-27 13:05:00,28.12,28.16,28.12,28.15,4300.0,28.12,28.16,28.12,28.15,4300.0
2005-12-27 13:10:00,28.15,28.16,28.11,28.15,4600.0,28.15,28.16,28.11,28.15,4600.0
2005-12-27 13:15:00,28.15,28.15,28.1,28.1,3300.0,28.15,28.15,28.1,28.1,3300.0
2005-12-27 13:20:00,28.12,28.13,28.08,28.12,5800.0,28.12,28.13,28.08,28.12,5800.0
2005-12-27 13:25:00,28.08,28.13,28.08,28.09,1700.0,28.08,28.13,28.08,28.09,1700.0
2005-12-27 13:30:00,28.1,28.12,28.08,28.08,4700.0,28.1,28.12,28.08,28.08,4700.0
2005-12-27 13:35:00,28.08,28.12,28.08,28.11,2500.0,28.08,28.12,28.08,28.11,2500.0
2005-12-27 13:40:00,28.11,28.15,28.09,28.14,2600.0,28.11,28.15,28.09,28.14,2600.0
2005-12-27 13:45:00,28.12,28.12,28.08,28.08,13100.0,28.12,28.12,28.08,28.08,13100.0
2005-12-27 13:50:00,28.08,28.09,28.0,28.04,7400.0,28.08,28.09,28.0,28.04,7400.0
2005-12-27 13:55:00,28.02,28.05,28.0,28.0,1700.0,28.02,28.05,28.0,28.0,1700.0
2005-12-27 14:00:00,28.01,28.1,28.0,28.05,4400.0,28.01,28.1,28.0,28.05,4400.0
2005-12-27 14:05:00,28.05,28.06,28.01,28.02,4100.0,28.05,28.06,28.01,28.02,4100.0
2005-12-27 14:10:00,28.02,28.05,28.0,28.0,12100.0,28.02,28.05,28.0,28.0,12100.0
2005-12-27 14:15:00,27.99,28.09,27.99,28.07,1700.0,27.99,28.09,27.99,28.07,1700.0
2005-12-27 14:20:00,28.07,28.16,28.07,28.16,5600.0,28.07,28.16,28.07,28.16,5600.0
2005-12-27 14:25:00,28.13,28.23,28.13,28.23,2500.0,28.13,28.23,28.13,28.23,2500.0
2005-12-27 14:30:00,28.25,28.27,28.25,28.27,2600.0,28.25,28.27,28.25,28.27,2600.0
2005-12-27 14:35:00,28.27,28.3,28.27,28.28,2600.0,28.27,28.3,28.27,28.28,2600.0
2005-12-27 14:40:00,28.29,28.31,28.22,28.23,6300.0,28.29,28.31,28.22,28.23,6300.0
2005-12-27 14:45:00,28.24,28.26,28.23,28.26,2400.0,28.24,28.26,28.23,28.26,2400.0
2005-12-27 14:50:00,28.26,28.27,28.21,28.27,4300.0,28.26,28.27,28.21,28.27,4300.0
2005-12-27 14:55:00,28.24,28.27,28.19,28.19,5000.0,28.24,28.27,28.19,28.19,5000.0
2005-12-27 15:00:00,28.19,28.26,28.18,28.26,4100.0,28.19,28.26,28.18,28.26,4100.0
2005-12-27 15:05:00,28.23,28.25,28.16,28.21,5200.0,28.23,28.25,28.16,28.21,5200.0
2005-12-27 15:10:00,28.21,28.3,28.19,28.3,3900.0,28.21,28.3,28.19,28.3,3900.0
2005-12-27 15:15:00,28.28,28.33,28.28,28.3,5100.0,28.28,28.33,28.28,28.3,5100.0
2005-12-27 15:20:00,28.32,28.41,28.3,28.41,6000.0,28.32,28.41,28.3,28.41,6000.0
2005-12-27 15:25:00,28.4,28.41,28.31,28.41,7700.0,28.4,28.41,28.31,28.41,7700.0
2005-12-27 15:30:00,28.41,28.41,28.31,28.35,6900.0,28.41,28.41,28.31,28.35,6900.0
2005-12-27 15:35:00,28.38,28.38,28.33,28.36,12600.0,28.38,28.38,28.33,28.36,12600.0
2005-12-27 15:40:00,28.37,28.37,28.26,28.34,14900.0,28.37,28.37,28.26,28.34,14900.0
2005-12-27 15:45:00,28.34,28.38,28.26,28.27,11800.0,28.34,28.38,28.26,28.27,11800.0
2005-12-27 15:50:00,28.29,28.29,28.19,28.21,10300.0,28.29,28.29,28.19,28.21,10300.0
2005-12-27 15:55:00,28.22,28.23,28.19,28.23,16900.0,28.22,28.23,28.19,28.23,16900.0
2005-12-28 09:30:00,28.15,28.33,28.14,28.3,20500.0,28.15,28.33,28.14,28.3,20500.0
2005-12-28 09:35:00,28.3,28.37,28.26,28.3,6800.0,28.3,28.37,28.26,28.3,6800.0
2005-12-28 09:40:00,28.25,28.38,28.11,28.38,5700.0,28.25,28.38,28.11,28.38,5700.0
2005-12-28 09:45:00,28.35,28.35,28.15,28.24,7400.0,28.35,28.35,28.15,28.24,7400.0
2005-12-28 09:50:00,28.26,28.31,28.16,28.21,6800.0,28.26,28.31,28.16,28.21,6800.0
2005-12-28 09:55:00,28.19,28.21,28.07,28.07,5100.0,28.19,28.21,28.07,28.07,5100.0
2005-12-28 10:00:00,28.07,28.12,27.87,27.88,13300.0,28.07,28.12,27.87,27.88,13300.0
2005-12-28 10:05:00,28.04,28.06,27.92,27.92,3700.0,28.04,28.06,27.92,27.92,3700.0
2005-12-28 10:10:00,27.93,27.93,27.65,27.72,19000.0,27.93,27.93,27.65,27.72,19000.0
2005-12-28 10:15:00,27.73,27.75,27.67,27.74,6600.0,27.73,27.75,27.67,27.74,6600.0
2005-12-28 10:20:00,27.72,27.75,27.69,27.71,7600.0,27.72,27.75,27.69,27.71,7600.0
2005-12-28 10:25:00,27.71,27.74,27.6,27.61,7600.0,27.71,27.74,27.6,27.61,7600.0
2005-12-28 10:30:00,27.61,27.82,27.61,27.69,8800.0,27.61,27.82,27.61,27.69,8800.0
2005-12-28 10:35:00,27.77,27.8,27.73,27.75,12200.0,27.77,27.8,27.73,27.75,12200.0
2005-12-28 10:40:00,27.78,27.78,27.68,27.68,6200.0,27.78,27.78,27.68,27.68,6200.0
2005-12-28 10:45:00,27.68,27.75,27.6,27.6,13800.0,27.68,27.75,27.6,27.6,13800.0
2005-12-28 10:50:00,27.61,27.68,27.6,27.68,6700.0,27.61,27.68,27.6,27.68,6700.0
2005-12-28 10:55:00,27.68,27.77,27.65,27.7,8400.0,27.68,27.77,27.65,27.7,8400.0
2005-12-28 11:00:00,27.7,27.77,27.65,27.77,4900.0,27.7,27.77,27.65,27.77,4900.0
2005-12-28 11:05:00,27.75,27.78,27.74,27.78,3600.0,27.75,27.78,27.74,27.78,3600.0
2005-12-28 11:10:00,27.76,27.79,27.76,27.76,3400.0,27.76,27.79,27.76,27.76,3400.0
2005-12-28 11:15:00,27.76,27.84,27.75,27.83,4800.0,27.76,27.84,27.75,27.83,4800.0
2005-12-28 11:20:00,27.8,27.82,27.78,27.82,3600.0,27.8,27.82,27.78,27.82,3600.0
2005-12-28 11:25:00,27.82,27.91,27.81,27.89,10000.0,27.82,27.91,27.81,27.89,10000.0
2005-12-28 11:30:00,27.89,27.96,27.89,27.95,2700.0,27.89,27.96,27.89,27.95,2700.0
2005-12-28 11:35:00,27.94,27.99,27.94,27.99,6400.0,27.94,27.99,27.94,27.99,6400.0
2005-12-28 11:40:00,27.97,27.99,27.88,27.89,10600.0,27.97,27.99,27.88,27.89,10600.0
2005-12-28 11:45:00,27.9,27.91,27.85,27.87,2500.0,27.9,27.91,27.85,27.87,2500.0
2005-12-28 11:50:00,27.85,27.94,27.84,27.93,4600.0,27.85,27.94,27.84,27.93,4600.0
2005-12-28 11:55:00,27.93,27.93,27.82,27.84,4400.0,27.93,27.93,27.82,27.84,4400.0
2005-12-28 12:00:00,27.86,27.86,27.84,27.84,3200.0,27.86,27.86,27.84,27.84,3200.0
2005-12-28 12:05:00,27.86,27.86,27.7,27.72,8200.0,27.86,27.86,27.7,27.72,8200.0
2005-12-28 12:10:00,27.72,27.74,27.7,27.72,4200.0,27.72,27.74,27.7,27.72,4200.0
2005-12-28 12:15:00,27.73,27.84,27.73,27.77,13400.0,27.73,27.84,27.73,27.77,13400.0
2005-12-28 12:20:00,27.78,27.78,27.67,27.78,11400.0,27.78,27.78,27.67,27.78,11400.0
2005-12-28 12:25:00,27.76,27.78,27.76,27.77,3100.0,27.76,27.78,27.76,27.77,3100.0
2005-12-28 12:30:00,27.78,27.78,27.7,27.7,3600.0,27.78,27.78,27.7,27.7,3600.0
2005-12-28 12:35:00,27.71,27.72,27.71,27.71,2400.0,27.71,27.72,27.71,27.71,2400.0
2005-12-28 12:40:00,27.71,27.71,27.63,27.66,8900.0,27.71,27.71,27.63,27.66,8900.0
2005-12-28 12:45:00,27.67,27.67,27.64,27.64,1600.0,27.67,27.67,27.64,27.64,1600.0
2005-12-28 12:50:00,27.64,27.72,27.59,27.72,19200.0,27.64,27.72,27.59,27.72,19200.0
2005-12-28 12:55:00,27.74,27.77,27.6,27.6,9100.0,27.74,27.77,27.6,27.6,9100.0
2005-12-28 13:00:00,27.6,27.61,27.55,27.59,4700.0,27.6,27.61,27.55,27.59,4700.0
2005-12-28 13:05:00,27.63,27.78,27.63,27.78,4100.0,27.63,27.78,27.63,27.78,4100.0
2005-12-28 13:10:00,27.76,27.82,27.75,27.8,7700.0,27.76,27.82,27.75,27.8,7700.0
2005-12-28 13:15:00,27.8,27.88,27.75,27.87,9100.0,27.8,27.88,27.75,27.87,9100.0
2005-12-28 13:20:00,27.84,27.87,27.76,27.77,4000.0,27.84,27.87,27.76,27.77,4000.0
2005-12-28 13:25:00,27.78,27.79,27.75,27.76,1300.0,27.78,27.79,27.75,27.76,1300.0
2005-12-28 13:30:00,27.76,27.83,27.74,27.83,3600.0,27.76,27.83,27.74,27.83,3600.0
2005-12-28 13:35:00,27.81,27.86,27.8,27.86,3200.0,27.81,27.86,27.8,27.86,3200.0
2005-12-28 13:40:00,27.91,27.92,27.87,27.87,1600.0,27.91,27.92,27.87,27.87,1600.0
2005-12-28 13:45:00,27.89,27.95,27.82,27.93,13000.0,27.89,27.95,27.82,27.93,13000.0
2005-12-28 13:50:00,27.94,28.0,27.93,27.97,4100.0,27.94,28.0,27.93,27.97,4100.0
2005-12-28 13:55:00,27.96,28.0,27.92,27.92,8000.0,27.96,28.0,27.92,27.92,8000.0
2005-12-28 14:00:00,27.95,27.97,27.95,27.96,2100.0,27.95,27.97,27.95,27.96,2100.0
2005-12-28 14:05:00,27.93,27.97,27.91,27.93,5900.0,27.93,27.97,27.91,27.93,5900.0
2005-12-28 14:10:00,27.93,27.99,27.93,27.99,1900.0,27.93,27.99,27.93,27.99,1900.0
2005-12-28 14:15:00,27.98,28.0,27.96,27.99,11700.0,27.98,28.0,27.96,27.99,11700.0
2005-12-28 14:20:00,28.0,28.11,28.0,28.06,13500.0,28.0,28.11,28.0,28.06,13500.0
2005-12-28 14:25:00,28.06,28.15,28.06,28.15,6000.0,28.06,28.15,28.06,28.15,6000.0
2005-12-28 14:30:00,28.15,28.19,28.14,28.18,8200.0,28.15,28.19,28.14,28.18,8200.0
2005-12-28 14:35:00,28.18,28.18,28.14,28.14,4300.0,28.18,28.18,28.14,28.14,4300.0
2005-12-28 14:40:00,28.13,28.14,28.02,28.02,7900.0,28.13,28.14,28.02,28.02,7900.0
2005-12-28 14:45:00,28.0,28.05,27.94,28.01,13900.0,28.0,28.05,27.94,28.01,13900.0
2005-12-28 14:50:00,28.01,28.01,27.96,27.98,8700.0,28.01,28.01,27.96,27.98,8700.0
2005-12-28 14:55:00,27.98,27.99,27.87,27.9,10600.0,27.98,27.99,27.87,27.9,10600.0
2005-12-28 15:00:00,27.88,27.95,27.81,27.88,16500.0,27.88,27.95,27.81,27.88,16500.0
2005-12-28 15:05:00,27.9,28.04,27.9,28.01,12700.0,27.9,28.04,27.9,28.01,12700.0
2005-12-28 15:10:00,27.99,28.08,27.99,28.03,9800.0,27.99,28.08,27.99,28.03,9800.0
2005-12-28 15:15:00,28.04,28.1,28.01,28.09,10100.0,28.04,28.1,28.01,28.09,10100.0
2005-12-28 15:20:00,28.09,28.2,28.09,28.2,7800.0,28.09,28.2,28.09,28.2,7800.0
2005-12-28 15:25:00,28.21,28.29,28.19,28.21,14900.0,28.21,28.29,28.19,28.21,14900.0
2005-12-28 15:30:00,28.21,28.21,28.09,28.09,19400.0,28.21,28.21,28.09,28.09,19400.0
2005-12-28 15:35:00,28.09,28.12,28.08,28.12,8600.0,28.09,28.12,28.08,28.12,8600.0
2005-12-28 15:40:00,28.11,28.16,28.1,28.16,13800.0,28.11,28.16,28.1,28.16,13800.0
2005-12-28 15:45:00,28.16,28.16,28.1,28.11,7400.0,28.16,28.16,28.1,28.11,7400.0
2005-12-28 15:50:00,28.11,28.15,28.09,28.14,13000.0,28.11,28.15,28.09,28.14,13000.0
2005-12-28 15:55:00,28.14,28.17,28.1,28.13,31100.0,28.14,28.17,28.1,28.13,31100.0
2005-12-29 09:30:00,28.2,28.21,28.15,28.19,7700.0,28.2,28.21,28.15,28.19,7700.0
2005-12-29 09:35:00,28.2,28.25,28.16,28.16,4100.0,28.2,28.25,28.16,28.16,4100.0
2005-12-29 09:40:00,28.2,28.2,28.07,28.07,2100.0,28.2,28.2,28.07,28.07,2100.0
2005-12-29 09:45:00,28.06,28.08,28.04,28.07,2200.0,28.06,28.08,28.04,28.07,2200.0
2005-12-29 09:50:00,28.07,28.11,28.01,28.07,5600.0,28.07,28.11,28.01,28.07,5600.0
2005-12-29 09:55:00,28.05,28.07,28.01,28.01,2800.0,28.05,28.07,28.01,28.01,2800.0
2005-12-29 10:00:00,28.01,28.02,27.9,27.9,3600.0,28.01,28.02,27.9,27.9,3600.0
2005-12-29 10:05:00,27.9,28.04,27.89,28.04,1000.0,27.9,28.04,27.89,28.04,1000.0
2005-12-29 10:10:00,28.04,28.05,27.99,28.01,3400.0,28.04,28.05,27.99,28.01,3400.0
2005-12-29 10:15:00,28.0,28.04,27.98,28.03,2700.0,28.0,28.04,27.98,28.03,2700.0
2005-12-29 10:20:00,28.03,28.05,28.02,28.05,800.0,28.03,28.05,28.02,28.05,800.0
2005-12-29 10:25:00,28.05,28.09,28.05,28.08,1400.0,28.05,28.09,28.05,28.08,1400.0
2005-12-29 10:30:00,28.07,28.16,28.07,28.16,4800.0,28.07,28.16,28.07,28.16,4800.0
2005-12-29 10:35:00,28.16,28.18,28.13,28.13,2600.0,28.16,28.18,28.13,28.13,2600.0
2005-12-29 10:40:00,28.13,28.18,27.97,28.03,7000.0,28.13,28.18,27.97,28.03,7000.0
2005-12-29 10:45:00,28.06,28.06,28.02,28.06,1500.0,28.06,28.06,28.02,28.06,1500.0
2005-12-29 10:50:00,28.05,28.25,28.05,28.21,12900.0,28.05,28.25,28.05,28.21,12900.0
2005-12-29 10:55:00,28.19,28.26,28.1,28.17,22500.0,28.19,28.26,28.1,28.17,22500.0
2005-12-29 11:00:00,28.11,28.17,28.11,28.17,1600.0,28.11,28.17,28.11,28.17,1600.0
2005-12-29 11:05:00,28.18,28.19,28.1,28.15,3200.0,28.18,28.19,28.1,28.15,3200.0
2005-12-29 11:10:00,28.15,28.16,28.13,28.16,1600.0,28.15,28.16,28.13,28.16,1600.0
2005-12-29 11:15:00,28.16,28.17,28.16,28.17,2000.0,28.16,28.17,28.16,28.17,2000.0
2005-12-29 11:20:00,28.16,28.16,28.11,28.13,3000.0,28.16,28.16,28.11,28.13,3000.0
2005-12-29 11:25:00,28.14,28.15,28.13,28.15,900.0,28.14,28.15,28.13,28.15,900.0
2005-12-29 11:30:00,28.18,28.23,28.1,28.1,2000.0,28.18,28.23,28.1,28.1,2000.0
2005-12-29 11:35:00,28.1,28.12,28.08,28.1,3100.0,28.1,28.12,28.08,28.1,3100.0
2005-12-29 11:40:00,28.1,28.1,28.06,28.08,2100.0,28.1,28.1,28.06,28.08,2100.0
2005-12-29 11:45:00,28.08,28.11,28.01,28.01,3300.0,28.08,28.11,28.01,28.01,3300.0
2005-12-29 11:50:00,28.01,28.03,28.01,28.01,1500.0,28.01,28.03,28.01,28.01,1500.0
2005-12-29 11:55:00,27.99,28.01,27.97,28.0,8000.0,27.99,28.01,27.97,28.0,8000.0
2005-12-29 12:00:00,27.98,27.99,27.96,27.99,2400.0,27.98,27.99,27.96,27.99,2400.0
2005-12-29 12:05:00,27.98,28.01,27.98,28.0,2300.0,27.98,28.01,27.98,28.0,2300.0
2005-12-29 12:10:00,28.02,28.05,28.0,28.0,2700.0,28.02,28.05,28.0,28.0,2700.0
2005-12-29 12:15:00,28.0,28.03,27.94,27.94,1700.0,28.0,28.03,27.94,27.94,1700.0
2005-12-29 12:20:00,27.95,27.97,27.95,27.96,1600.0,27.95,27.97,27.95,27.96,1600.0
2005-12-29 12:25:00,27.97,27.97,27.92,27.93,2300.0,27.97,27.97,27.92,27.93,2300.0
2005-12-29 12:30:00,27.93,27.95,27.91,27.92,5200.0,27.93,27.95,27.91,27.92,5200.0
2005-12-29 12:35:00,27.91,27.99,27.91,27.95,3300.0,27.91,27.99,27.91,27.95,3300.0
2005-12-29 12:40:00,28.0,28.01,27.99,28.01,2000.0,28.0,28.01,27.99,28.01,2000.0
2005-12-29 12:45:00,28.02,28.02,28.02,28.02,400.0,28.02,28.02,28.02,28.02,400.0
2005-12-29 12:50:00,28.01,28.03,28.01,28.03,2000.0,28.01,28.03,28.01,28.03,2000.0
2005-12-29 12:55:00,28.01,28.04,28.0,28.04,2400.0,28.01,28.04,28.0,28.04,2400.0
2005-12-29 13:00:00,28.04,28.09,28.03,28.04,2800.0,28.04,28.09,28.03,28.04,2800.0
2005-12-29 13:05:00,28.03,28.03,27.96,27.99,1500.0,28.03,28.03,27.96,27.99,1500.0
2005-12-29 13:10:00,28.0,28.02,28.0,28.01,1400.0,28.0,28.02,28.0,28.01,1400.0
2005-12-29 13:15:00,28.01,28.01,27.95,27.96,5300.0,28.01,28.01,27.95,27.96,5300.0
2005-12-29 13:20:00,27.95,27.98,27.95,27.96,1800.0,27.95,27.98,27.95,27.96,1800.0
2005-12-29 13:25:00,27.96,27.96,27.95,27.95,1400.0,27.96,27.96,27.95,27.95,1400.0
2005-12-29 13:30:00,27.95,27.96,27.93,27.95,4400.0,27.95,27.96,27.93,27.95,4400.0
2005-12-29 13:35:00,27.95,27.95,27.93,27.94,1500.0,27.95,27.95,27.93,27.94,1500.0
2005-12-29 13:40:00,27.93,27.98,27.91,27.93,5200.0,27.93,27.98,27.91,27.93,5200.0
2005-12-29 13:45:00,27.93,27.94,27.91,27.91,1300.0,27.93,27.94,27.91,27.91,1300.0
2005-12-29 13:50:00,27.92,27.92,27.9,27.91,1500.0,27.92,27.92,27.9,27.91,1500.0
2005-12-29 13:55:00,27.9,27.92,27.9,27.91,900.0,27.9,27.92,27.9,27.91,900.0
2005-12-29 14:00:00,27.91,27.91,27.9,27.9,2100.0,27.91,27.91,27.9,27.9,2100.0
2005-12-29 14:05:00,27.91,27.93,27.91,27.92,3400.0,27.91,27.93,27.91,27.92,3400.0
2005-12-29 14:10:00,27.92,27.94,27.91,27.92,2400.0,27.92,27.94,27.91,27.92,2400.0
2005-12-29 14:15:00,27.93,27.93,27.9,27.91,2600.0,27.93,27.93,27.9,27.91,2600.0
2005-12-29 14:20:00,27.9,27.91,27.85,27.85,17000.0,27.9,27.91,27.85,27.85,17000.0
2005-12-29 14:25:00,27.85,27.85,27.81,27.82,11800.0,27.85,27.85,27.81,27.82,11800.0
2005-12-29 14:30:00,27.83,27.85,27.81,27.83,5700.0,27.83,27.85,27.81,27.83,5700.0
2005-12-29 14:35:00,27.83,27.91,27.83,27.89,4800.0,27.83,27.91,27.83,27.89,4800.0
2005-12-29 14:40:00,27.89,27.92,27.87,27.92,4200.0,27.89,27.92,27.87,27.92,4200.0
2005-12-29 14:45:00,27.92,27.92,27.86,27.86,6700.0,27.92,27.92,27.86,27.86,6700.0
2005-12-29 14:50:00,27.87,27.87,27.84,27.84,7400.0,27.87,27.87,27.84,27.84,7400.0
2005-12-29 14:55:00,27.84,27.86,27.84,27.84,9500.0,27.84,27.86,27.84,27.84,9500.0
2005-12-29 15:00:00,27.84,27.85,27.83,27.83,2200.0,27.84,27.85,27.83,27.83,2200.0
2005-12-29 15:05:00,27.85,27.85,27.72,27.73,9900.0,27.85,27.85,27.72,27.73,9900.0
2005-12-29 15:10:00,27.74,27.85,27.69,27.73,13700.0,27.74,27.85,27.69,27.73,13700.0
2005-12-29 15:15:00,27.73,27.74,27.62,27.71,15300.0,27.73,27.74,27.62,27.71,15300.0
2005-12-29 15:20:00,27.7,27.71,27.64,27.66,6900.0,27.7,27.71,27.64,27.66,6900.0
2005-12-29 15:25:00,27.66,27.66,27.59,27.59,25900.0,27.66,27.66,27.59,27.59,25900.0
2005-12-29 15:30:00,27.6,27.66,27.56,27.57,25700.0,27.6,27.66,27.56,27.57,25700.0
2005-12-29 15:35:00,27.58,27.6,27.55,27.56,21100.0,27.58,27.6,27.55,27.56,21100.0
2005-12-29 15:40:00,27.56,27.56,27.44,27.45,34800.0,27.56,27.56,27.44,27.45,34800.0
2005-12-29 15:45:00,27.48,27.6,27.45,27.6,26500.0,27.48,27.6,27.45,27.6,26500.0
2005-12-29 15:50:00,27.59,27.6,27.55,27.55,17400.0,27.59,27.6,27.55,27.55,17400.0
2005-12-29 15:55:00,27.55,27.56,27.45,27.47,29400.0,27.55,27.56,27.45,27.47,29400.0
2005-12-30 09:30:00,27.42,27.42,26.71,26.9,45100.0,27.42,27.42,26.71,26.9,45100.0
2005-12-30 09:35:00,26.87,26.93,26.69,26.71,41300.0,26.87,26.93,26.69,26.71,41300.0
2005-12-30 09:40:00,26.72,26.86,26.7,26.82,19500.0,26.72,26.86,26.7,26.82,19500.0
2005-12-30 09:45:00,26.88,27.0,26.87,26.92,8900.0,26.88,27.0,26.87,26.92,8900.0
2005-12-30 09:50:00,26.92,26.93,26.75,26.8,12100.0,26.92,26.93,26.75,26.8,12100.0
2005-12-30 09:55:00,26.8,26.96,26.76,26.95,9100.0,26.8,26.96,26.76,26.95,9100.0
2005-12-30 10:00:00,26.89,26.97,26.75,26.85,10500.0,26.89,26.97,26.75,26.85,10500.0
2005-12-30 10:05:00,26.87,26.87,26.75,26.76,4700.0,26.87,26.87,26.75,26.76,4700.0
2005-12-30 10:10:00,26.81,26.81,26.61,26.63,12200.0,26.81,26.81,26.61,26.63,12200.0
2005-12-30 10:15:00,26.66,26.72,26.61,26.65,10000.0,26.66,26.72,26.61,26.65,10000.0
2005-12-30 10:20:00,26.67,26.71,26.62,26.7,10600.0,26.67,26.71,26.62,26.7,10600.0
2005-12-30 10:25:00,26.71,26.82,26.71,26.78,8700.0,26.71,26.82,26.71,26.78,8700.0
2005-12-30 10:30:00,26.77,26.78,26.72,26.75,4400.0,26.77,26.78,26.72,26.75,4400.0
2005-12-30 10:35:00,26.72,26.79,26.71,26.76,7600.0,26.72,26.79,26.71,26.76,7600.0
2005-12-30 10:40:00,26.74,26.8,26.74,26.77,7400.0,26.74,26.8,26.74,26.77,7400.0
2005-12-30 10:45:00,26.76,26.77,26.71,26.74,7200.0,26.76,26.77,26.71,26.74,7200.0
2005-12-30 10:50:00,26.76,26.76,26.7,26.72,7000.0,26.76,26.76,26.7,26.72,7000.0
2005-12-30 10:55:00,26.73,26.74,26.7,26.73,9500.0,26.73,26.74,26.7,26.73,9500.0
2005-12-30 11:00:00,26.73,26.84,26.72,26.81,13400.0,26.73,26.84,26.72,26.81,13400.0
2005-12-30 11:05:00,26.82,26.91,26.82,26.91,18200.0,26.82,26.91,26.82,26.91,18200.0
2005-12-30 11:10:00,26.91,27.0,26.91,26.94,9100.0,26.91,27.0,26.91,26.94,9100.0
2005-12-30 11:15:00,26.95,27.0,26.89,27.0,7700.0,26.95,27.0,26.89,27.0,7700.0
2005-12-30 11:20:00,27.0,27.0,26.98,27.0,21700.0,27.0,27.0,26.98,27.0,21700.0
2005-12-30 11:25:00,27.0,27.14,27.0,27.11,5600.0,27.0,27.14,27.0,27.11,5600.0
2005-12-30 11:30:00,27.15,27.2,27.13,27.14,6200.0,27.15,27.2,27.13,27.14,6200.0
2005-12-30 11:35:00,27.13,27.13,27.11,27.12,3800.0,27.13,27.13,27.11,27.12,3800.0
2005-12-30 11:40:00,27.13,27.14,27.11,27.11,5600.0,27.13,27.14,27.11,27.11,5600.0
2005-12-30 11:45:00,27.12,27.2,27.08,27.2,7000.0,27.12,27.2,27.08,27.2,7000.0
2005-12-30 11:50:00,27.18,27.2,27.18,27.19,4700.0,27.18,27.2,27.18,27.19,4700.0
2005-12-30 11:55:00,27.19,27.2,27.19,27.2,15800.0,27.19,27.2,27.19,27.2,15800.0
2005-12-30 12:00:00,27.19,27.2,27.19,27.2,3300.0,27.19,27.2,27.19,27.2,3300.0
2005-12-30 12:05:00,27.19,27.2,27.19,27.19,6100.0,27.19,27.2,27.19,27.19,6100.0
2005-12-30 12:10:00,27.19,27.25,27.19,27.23,11800.0,27.19,27.25,27.19,27.23,11800.0
2005-12-30 12:15:00,27.25,27.32,27.2,27.31,11200.0,27.25,27.32,27.2,27.31,11200.0
2005-12-30 12:20:00,27.3,27.3,27.26,27.26,3500.0,27.3,27.3,27.26,27.26,3500.0
2005-12-30 12:25:00,27.29,27.29,27.18,27.18,2800.0,27.29,27.29,27.18,27.18,2800.0
2005-12-30 12:30:00,27.18,27.23,27.18,27.21,3400.0,27.18,27.23,27.18,27.21,3400.0
2005-12-30 12:35:00,27.19,27.2,27.19,27.19,2000.0,27.19,27.2,27.19,27.19,2000.0
2005-12-30 12:40:00,27.19,27.26,27.17,27.26,2300.0,27.19,27.26,27.17,27.26,2300.0
2005-12-30 12:45:00,27.25,27.27,27.22,27.22,4500.0,27.25,27.27,27.22,27.22,4500.0
2005-12-30 12:50:00,27.22,27.29,27.22,27.27,3100.0,27.22,27.29,27.22,27.27,3100.0
2005-12-30 12:55:00,27.27,27.29,27.2,27.24,8400.0,27.27,27.29,27.2,27.24,8400.0
2005-12-30 13:00:00,27.24,27.27,27.24,27.27,3500.0,27.24,27.27,27.24,27.27,3500.0
2005-12-30 13:05:00,27.28,27.3,27.26,27.27,1100.0,27.28,27.3,27.26,27.27,1100.0
2005-12-30 13:10:00,27.27,27.28,27.26,27.27,4400.0,27.27,27.28,27.26,27.27,4400.0
2005-12-30 13:15:00,27.27,27.28,27.27,27.27,1700.0,27.27,27.28,27.27,27.27,1700.0
2005-12-30 13:20:00,27.27,27.27,27.24,27.26,3400.0,27.27,27.27,27.24,27.26,3400.0
2005-12-30 13:25:00,27.26,27.29,27.26,27.29,1600.0,27.26,27.29,27.26,27.29,1600.0
2005-12-30 13:30:00,27.3,27.3,27.28,27.29,1100.0,27.3,27.3,27.28,27.29,1100.0
2005-12-30 13:35:00,27.28,27.41,27.28,27.41,22400.0,27.28,27.41,27.28,27.41,22400.0
2005-12-30 13:40:00,27.41,27.55,27.41,27.55,8500.0,27.41,27.55,27.41,27.55,8500.0
2005-12-30 13:45:00,27.56,27.59,27.54,27.55,7800.0,27.56,27.59,27.54,27.55,7800.0
2005-12-30 13:50:00,27.55,27.56,27.51,27.53,6200.0,27.55,27.56,27.51,27.53,6200.0
2005-12-30 13:55:00,27.51,27.53,27.46,27.48,2700.0,27.51,27.53,27.46,27.48,2700.0
2005-12-30 14:00:00,27.46,27.5,27.42,27.49,3900.0,27.46,27.5,27.42,27.49,3900.0
2005-12-30 14:05:00,27.49,27.56,27.47,27.49,5000.0,27.49,27.56,27.47,27.49,5000.0
2005-12-30 14:10:00,27.46,27.47,27.44,27.46,2000.0,27.46,27.47,27.44,27.46,2000.0
2005-12-30 14:15:00,27.43,27.48,27.38,27.39,3900.0,27.43,27.48,27.38,27.39,3900.0
2005-12-30 14:20:00,27.41,27.45,27.39,27.42,3900.0,27.41,27.45,27.39,27.42,3900.0
2005-12-30 14:25:00,27.42,27.45,27.37,27.42,6500.0,27.42,27.45,27.37,27.42,6500.0
2005-12-30 14:30:00,27.42,27.48,27.41,27.45,8600.0,27.42,27.48,27.41,27.45,8600.0
2005-12-30 14:35:00,27.45,27.46,27.43,27.45,2300.0,27.45,27.46,27.43,27.45,2300.0
2005-12-30 14:40:00,27.44,27.46,27.43,27.44,1700.0,27.44,27.46,27.43,27.44,1700.0
2005-12-30 14:45:00,27.44,27.47,27.44,27.45,1600.0,27.44,27.47,27.44,27.45,1600.0
2005-12-30 14:50:00,27.45,27.49,27.44,27.49,3400.0,27.45,27.49,27.44,27.49,3400.0
2005-12-30 14:55:00,27.48,27.51,27.48,27.49,5900.0,27.48,27.51,27.48,27.49,5900.0
2005-12-30 15:00:00,27.5,27.5,27.46,27.47,7200.0,27.5,27.5,27.46,27.47,7200.0
2005-12-30 15:05:00,27.47,27.48,27.41,27.42,9400.0,27.47,27.48,27.41,27.42,9400.0
2005-12-30 15:10:00,27.41,27.42,27.4,27.42,5600.0,27.41,27.42,27.4,27.42,5600.0
2005-12-30 15:15:00,27.42,27.42,27.39,27.4,5400.0,27.42,27.42,27.39,27.4,5400.0
2005-12-30 15:20:00,27.4,27.47,27.39,27.46,4700.0,27.4,27.47,27.39,27.46,4700.0
2005-12-30 15:25:00,27.47,27.55,27.47,27.53,11800.0,27.47,27.55,27.47,27.53,11800.0
2005-12-30 15:30:00,27.53,27.56,27.5,27.56,18100.0,27.53,27.56,27.5,27.56,18100.0
2005-12-30 15:35:00,27.57,27.68,27.57,27.68,16100.0,27.57,27.68,27.57,27.68,16100.0
2005-12-30 15:40:00,27.66,27.81,27.66,27.8,35900.0,27.66,27.81,27.66,27.8,35900.0
2005-12-30 15:45:00,27.8,27.82,27.78,27.8,16900.0,27.8,27.82,27.78,27.8,16900.0
2005-12-30 15:50:00,27.8,27.85,27.78,27.8,50100.0,27.8,27.85,27.78,27.8,50100.0
2005-12-30 15:55:00,27.8,27.83,27.66,27.68,73800.0,27.8,27.83,27.66,27.68,73800.0
2006-01-03 09:30:00,27.88,28.2,27.61,27.72,129400.0,27.88,28.2,27.61,27.72,129400.0
2006-01-03 09:35:00,27.73,27.8,27.17,27.25,23500.0,27.73,27.8,27.17,27.25,23500.0
2006-01-03 09:40:00,27.19,27.26,27.18,27.25,21200.0,27.19,27.26,27.18,27.25,21200.0
2006-01-03 09:45:00,27.25,27.26,27.13,27.2,30200.0,27.25,27.26,27.13,27.2,30200.0
2006-01-03 09:50:00,27.2,27.25,27.14,27.19,17700.0,27.2,27.25,27.14,27.19,17700.0
2006-01-03 09:55:00,27.19,27.25,27.14,27.18,6300.0,27.19,27.25,27.14,27.18,6300.0
2006-01-03 10:00:00,27.18,27.25,27.1,27.1,20000.0,27.18,27.25,27.1,27.1,20000.0
2006-01-03 10:05:00,27.08,27.2,27.07,27.12,13300.0,27.08,27.2,27.07,27.12,13300.0
2006-01-03 10:10:00,27.12,27.16,26.95,26.96,10600.0,27.12,27.16,26.95,26.96,10600.0
2006-01-03 10:15:00,26.95,26.96,26.78,26.86,17300.0,26.95,26.96,26.78,26.86,17300.0
2006-01-03 10:20:00,26.83,26.97,26.8,26.8,18900.0,26.83,26.97,26.8,26.8,18900.0
2006-01-03 10:25:00,26.77,26.96,26.5,26.66,40200.0,26.77,26.96,26.5,26.66,40200.0
2006-01-03 10:30:00,26.72,26.9,26.67,26.87,16400.0,26.72,26.9,26.67,26.87,16400.0
2006-01-03 10:35:00,26.86,26.86,26.67,26.7,21800.0,26.86,26.86,26.67,26.7,21800.0
2006-01-03 10:40:00,26.75,26.96,26.75,26.9,9900.0,26.75,26.96,26.75,26.9,9900.0
2006-01-03 10:45:00,26.9,26.96,26.78,26.8,15100.0,26.9,26.96,26.78,26.8,15100.0
2006-01-03 10:50:00,26.76,26.83,26.76,26.77,11800.0,26.76,26.83,26.76,26.77,11800.0
2006-01-03 10:55:00,26.76,26.79,26.75,26.79,4400.0,26.76,26.79,26.75,26.79,4400.0
2006-01-03 11:00:00,26.79,26.8,26.78,26.78,6300.0,26.79,26.8,26.78,26.78,6300.0
2006-01-03 11:05:00,26.77,26.8,26.75,26.8,15500.0,26.77,26.8,26.75,26.8,15500.0
2006-01-03 11:10:00,26.8,26.82,26.75,26.77,13300.0,26.8,26.82,26.75,26.77,13300.0
2006-01-03 11:15:00,26.75,26.83,26.75,26.82,10200.0,26.75,26.83,26.75,26.82,10200.0
2006-01-03 11:20:00,26.83,26.85,26.82,26.85,10000.0,26.83,26.85,26.82,26.85,10000.0
2006-01-03 11:25:00,26.85,26.91,26.84,26.84,7700.0,26.85,26.91,26.84,26.84,7700.0
2006-01-03 11:30:00,26.84,26.9,26.84,26.9,7100.0,26.84,26.9,26.84,26.9,7100.0
2006-01-03 11:35:00,26.9,27.02,26.89,26.99,13600.0,26.9,27.02,26.89,26.99,13600.0
2006-01-03 11:40:00,27.0,27.02,26.99,27.0,29300.0,27.0,27.02,26.99,27.0,29300.0
2006-01-03 11:45:00,27.01,27.07,27.0,27.02,6600.0,27.01,27.07,27.0,27.02,6600.0
2006-01-03 11:50:00,27.01,27.05,26.99,27.05,6800.0,27.01,27.05,26.99,27.05,6800.0
2006-01-03 11:55:00,27.04,27.04,26.92,26.94,11400.0,27.04,27.04,26.92,26.94,11400.0
2006-01-03 12:00:00,26.96,27.05,26.96,27.05,4700.0,26.96,27.05,26.96,27.05,4700.0
2006-01-03 12:05:00,27.05,27.08,27.04,27.08,11800.0,27.05,27.08,27.04,27.08,11800.0
2006-01-03 12:10:00,27.08,27.09,27.03,27.04,9200.0,27.08,27.09,27.03,27.04,9200.0
2006-01-03 12:15:00,27.04,27.06,26.97,26.97,9200.0,27.04,27.06,26.97,26.97,9200.0
2006-01-03 12:20:00,26.95,27.15,26.93,27.13,13400.0,26.95,27.15,26.93,27.13,13400.0
2006-01-03 12:25:00,27.15,27.16,27.06,27.1,5400.0,27.15,27.16,27.06,27.1,5400.0
2006-01-03 12:30:00,27.08,27.16,26.98,27.13,17100.0,27.08,27.16,26.98,27.13,17100.0
2006-01-03 12:35:00,27.15,27.2,27.15,27.17,9100.0,27.15,27.2,27.15,27.17,9100.0
2006-01-03 12:40:00,27.18,27.2,27.15,27.2,5300.0,27.18,27.2,27.15,27.2,5300.0
2006-01-03 12:45:00,27.2,27.24,27.18,27.22,12200.0,27.2,27.24,27.18,27.22,12200.0
2006-01-03 12:50:00,27.21,27.23,27.19,27.21,5000.0,27.21,27.23,27.19,27.21,5000.0
2006-01-03 12:55:00,27.2,27.22,27.14,27.14,8600.0,27.2,27.22,27.14,27.14,8600.0
2006-01-03 13:00:00,27.17,27.2,27.16,27.17,2600.0,27.17,27.2,27.16,27.17,2600.0
2006-01-03 13:05:00,27.18,27.18,27.14,27.17,7100.0,27.18,27.18,27.14,27.17,7100.0
2006-01-03 13:10:00,27.16,27.17,27.04,27.08,6200.0,27.16,27.17,27.04,27.08,6200.0
2006-01-03 13:15:00,27.09,27.15,27.07,27.15,3400.0,27.09,27.15,27.07,27.15,3400.0
2006-01-03 13:20:00,27.15,27.15,27.08,27.1,9400.0,27.15,27.15,27.08,27.1,9400.0
2006-01-03 13:25:00,27.09,27.13,27.09,27.13,4100.0,27.09,27.13,27.09,27.13,4100.0
2006-01-03 13:30:00,27.13,27.13,27.05,27.06,6100.0,27.13,27.13,27.05,27.06,6100.0
2006-01-03 13:35:00,27.05,27.09,27.04,27.06,7900.0,27.05,27.09,27.04,27.06,7900.0
2006-01-03 13:40:00,27.06,27.1,26.96,26.96,19200.0,27.06,27.1,26.96,26.96,19200.0
2006-01-03 13:45:00,26.99,27.02,26.99,27.02,9800.0,26.99,27.02,26.99,27.02,9800.0
2006-01-03 13:50:00,27.05,27.09,27.05,27.08,6200.0,27.05,27.09,27.05,27.08,6200.0
2006-01-03 13:55:00,27.05,27.08,27.02,27.02,8900.0,27.05,27.08,27.02,27.02,8900.0
2006-01-03 14:00:00,26.99,27.1,26.99,27.0,14300.0,26.99,27.1,26.99,27.0,14300.0
2006-01-03 14:05:00,27.04,27.18,27.04,27.18,16500.0,27.04,27.18,27.04,27.18,16500.0
2006-01-03 14:10:00,27.15,27.27,27.15,27.19,16800.0,27.15,27.27,27.15,27.19,16800.0
2006-01-03 14:15:00,27.2,27.26,27.2,27.25,16500.0,27.2,27.26,27.2,27.25,16500.0
2006-01-03 14:20:00,27.24,27.27,27.23,27.26,4100.0,27.24,27.27,27.23,27.26,4100.0
2006-01-03 14:25:00,27.26,27.42,27.26,27.33,10200.0,27.26,27.42,27.26,27.33,10200.0
2006-01-03 14:30:00,27.34,27.55,27.34,27.53,12900.0,27.34,27.55,27.34,27.53,12900.0
2006-01-03 14:35:00,27.52,27.56,27.51,27.53,7100.0,27.52,27.56,27.51,27.53,7100.0
2006-01-03 14:40:00,27.53,27.71,27.53,27.69,18800.0,27.53,27.71,27.53,27.69,18800.0
2006-01-03 14:45:00,27.68,27.75,27.67,27.67,8500.0,27.68,27.75,27.67,27.67,8500.0
2006-01-03 14:50:00,27.68,27.74,27.68,27.71,4200.0,27.68,27.74,27.68,27.71,4200.0
2006-01-03 14:55:00,27.71,27.71,27.61,27.64,9000.0,27.71,27.71,27.61,27.64,9000.0
2006-01-03 15:00:00,27.64,27.98,27.63,27.98,30800.0,27.64,27.98,27.63,27.98,30800.0
2006-01-03 15:05:00,27.99,28.0,27.91,27.97,18200.0,27.99,28.0,27.91,27.97,18200.0
2006-01-03 15:10:00,27.96,28.06,27.93,28.05,10000.0,27.96,28.06,27.93,28.05,10000.0
2006-01-03 15:15:00,28.03,28.05,27.94,27.95,12000.0,28.03,28.05,27.94,27.95,12000.0
2006-01-03 15:20:00,27.95,28.08,27.94,28.01,13700.0,27.95,28.08,27.94,28.01,13700.0
2006-01-03 15:25:00,28.01,28.08,28.01,28.06,12300.0,28.01,28.08,28.01,28.06,12300.0
2006-01-03 15:30:00,28.07,28.19,28.06,28.08,28200.0,28.07,28.19,28.06,28.08,28200.0
2006-01-03 15:35:00,28.11,28.14,28.06,28.07,16000.0,28.11,28.14,28.06,28.07,16000.0
2006-01-03 15:40:00,28.09,28.09,28.02,28.04,11600.0,28.09,28.09,28.02,28.04,11600.0
2006-01-03 15:45:00,28.05,28.05,27.91,27.92,22000.0,28.05,28.05,27.91,27.92,22000.0
2006-01-03 15:50:00,27.92,27.93,27.82,27.89,27500.0,27.92,27.93,27.82,27.89,27500.0
2006-01-03 15:55:00,27.9,27.95,27.87,27.91,39900.0,27.9,27.95,27.87,27.91,39900.0
2006-01-04 09:30:00,27.8,28.1,27.8,28.0,14900.0,27.8,28.1,27.8,28.0,14900.0
2006-01-04 09:35:00,28.0,28.1,27.95,28.1,9600.0,28.0,28.1,27.95,28.1,9600.0
2006-01-04 09:40:00,28.12,28.36,28.12,28.36,20900.0,28.12,28.36,28.12,28.36,20900.0
2006-01-04 09:45:00,28.36,28.36,28.16,28.17,10000.0,28.36,28.36,28.16,28.17,10000.0
2006-01-04 09:50:00,28.17,28.35,28.15,28.25,18200.0,28.17,28.35,28.15,28.25,18200.0
2006-01-04 09:55:00,28.25,28.27,28.16,28.21,5100.0,28.25,28.27,28.16,28.21,5100.0
2006-01-04 10:00:00,28.22,28.5,28.2,28.46,10900.0,28.22,28.5,28.2,28.46,10900.0
2006-01-04 10:05:00,28.44,28.62,28.44,28.6,33900.0,28.44,28.62,28.44,28.6,33900.0
2006-01-04 10:10:00,28.56,28.64,28.51,28.51,12200.0,28.56,28.64,28.51,28.51,12200.0
2006-01-04 10:15:00,28.5,28.69,28.5,28.53,42200.0,28.5,28.69,28.5,28.53,42200.0
2006-01-04 10:20:00,28.53,28.77,28.53,28.65,20500.0,28.53,28.77,28.53,28.65,20500.0
2006-01-04 10:25:00,28.69,28.75,28.5,28.64,16700.0,28.69,28.75,28.5,28.64,16700.0
2006-01-04 10:30:00,28.65,28.65,28.6,28.65,7000.0,28.65,28.65,28.6,28.65,7000.0
2006-01-04 10:35:00,28.62,28.63,28.55,28.57,8500.0,28.62,28.63,28.55,28.57,8500.0
2006-01-04 10:40:00,28.56,28.59,28.45,28.5,9200.0,28.56,28.59,28.45,28.5,9200.0
2006-01-04 10:45:00,28.52,28.62,28.51,28.62,5700.0,28.52,28.62,28.51,28.62,5700.0
2006-01-04 10:50:00,28.62,28.62,28.46,28.47,12500.0,28.62,28.62,28.46,28.47,12500.0
2006-01-04 10:55:00,28.45,28.68,28.45,28.63,12900.0,28.45,28.68,28.45,28.63,12900.0
2006-01-04 11:00:00,28.65,28.67,28.54,28.54,8400.0,28.65,28.67,28.54,28.54,8400.0
2006-01-04 11:05:00,28.54,28.54,28.45,28.5,11500.0,28.54,28.54,28.45,28.5,11500.0
2006-01-04 11:10:00,28.5,28.5,28.45,28.5,11300.0,28.5,28.5,28.45,28.5,11300.0
2006-01-04 11:15:00,28.5,28.52,28.47,28.49,5000.0,28.5,28.52,28.47,28.49,5000.0
2006-01-04 11:20:00,28.47,28.5,28.4,28.41,8700.0,28.47,28.5,28.4,28.41,8700.0
2006-01-04 11:25:00,28.38,28.42,28.37,28.4,7200.0,28.38,28.42,28.37,28.4,7200.0
2006-01-04 11:30:00,28.38,28.49,28.38,28.46,6400.0,28.38,28.49,28.38,28.46,6400.0
2006-01-04 11:35:00,28.47,28.52,28.46,28.49,10700.0,28.47,28.52,28.46,28.49,10700.0
2006-01-04 11:40:00,28.52,28.53,28.49,28.51,7000.0,28.52,28.53,28.49,28.51,7000.0
2006-01-04 11:45:00,28.53,28.53,28.47,28.5,12200.0,28.53,28.53,28.47,28.5,12200.0
2006-01-04 11:50:00,28.49,28.51,28.46,28.48,6300.0,28.49,28.51,28.46,28.48,6300.0
2006-01-04 11:55:00,28.48,28.48,28.34,28.37,8300.0,28.48,28.48,28.34,28.37,8300.0
2006-01-04 12:00:00,28.37,28.5,28.37,28.41,14200.0,28.37,28.5,28.37,28.41,14200.0
2006-01-04 12:05:00,28.42,28.45,28.4,28.4,6600.0,28.42,28.45,28.4,28.4,6600.0
2006-01-04 12:10:00,28.4,28.45,28.4,28.44,7200.0,28.4,28.45,28.4,28.44,7200.0
2006-01-04 12:15:00,28.44,28.47,28.43,28.43,4000.0,28.44,28.47,28.43,28.43,4000.0
2006-01-04 12:20:00,28.41,28.41,28.35,28.37,3000.0,28.41,28.41,28.35,28.37,3000.0
2006-01-04 12:25:00,28.36,28.41,28.35,28.36,3600.0,28.36,28.41,28.35,28.36,3600.0
2006-01-04 12:30:00,28.35,28.39,28.35,28.38,2800.0,28.35,28.39,28.35,28.38,2800.0
2006-01-04 12:35:00,28.38,28.47,28.38,28.47,5600.0,28.38,28.47,28.38,28.47,5600.0
2006-01-04 12:40:00,28.47,28.47,28.45,28.45,7000.0,28.47,28.47,28.45,28.45,7000.0
2006-01-04 12:45:00,28.41,28.42,28.31,28.32,5200.0,28.41,28.42,28.31,28.32,5200.0
2006-01-04 12:50:00,28.32,28.32,28.24,28.27,4800.0,28.32,28.32,28.24,28.27,4800.0
2006-01-04 12:55:00,28.27,28.31,28.27,28.28,5800.0,28.27,28.31,28.27,28.28,5800.0
2006-01-04 13:00:00,28.29,28.33,28.25,28.27,4600.0,28.29,28.33,28.25,28.27,4600.0
2006-01-04 13:05:00,28.24,28.25,28.21,28.23,3300.0,28.24,28.25,28.21,28.23,3300.0
2006-01-04 13:10:00,28.23,28.29,28.23,28.29,5100.0,28.23,28.29,28.23,28.29,5100.0
2006-01-04 13:15:00,28.29,28.36,28.29,28.36,700.0,28.29,28.36,28.29,28.36,700.0
2006-01-04 13:20:00,28.36,28.36,28.34,28.34,4400.0,28.36,28.36,28.34,28.34,4400.0
2006-01-04 13:25:00,28.34,28.36,28.33,28.36,2100.0,28.34,28.36,28.33,28.36,2100.0
2006-01-04 13:30:00,28.37,28.4,28.27,28.27,6000.0,28.37,28.4,28.27,28.27,6000.0
2006-01-04 13:35:00,28.25,28.3,28.23,28.27,8100.0,28.25,28.3,28.23,28.27,8100.0
2006-01-04 13:40:00,28.26,28.28,28.24,28.28,6100.0,28.26,28.28,28.24,28.28,6100.0
2006-01-04 13:45:00,28.26,28.31,28.25,28.3,2300.0,28.26,28.31,28.25,28.3,2300.0
2006-01-04 13:50:00,28.3,28.34,28.3,28.31,4200.0,28.3,28.34,28.3,28.31,4200.0
2006-01-04 13:55:00,28.32,28.33,28.25,28.25,2900.0,28.32,28.33,28.25,28.25,2900.0
2006-01-04 14:00:00,28.25,28.32,28.24,28.31,7000.0,28.25,28.32,28.24,28.31,7000.0
2006-01-04 14:05:00,28.3,28.32,28.2,28.31,8000.0,28.3,28.32,28.2,28.31,8000.0
2006-01-04 14:10:00,28.26,28.28,28.12,28.16,5800.0,28.26,28.28,28.12,28.16,5800.0
2006-01-04 14:15:00,28.13,28.16,28.12,28.15,6500.0,28.13,28.16,28.12,28.15,6500.0
2006-01-04 14:20:00,28.15,28.19,28.12,28.13,10400.0,28.15,28.19,28.12,28.13,10400.0
2006-01-04 14:25:00,28.11,28.16,28.03,28.16,10800.0,28.11,28.16,28.03,28.16,10800.0
2006-01-04 14:30:00,28.17,28.25,28.15,28.24,11500.0,28.17,28.25,28.15,28.24,11500.0
2006-01-04 14:35:00,28.24,28.35,28.24,28.35,16300.0,28.24,28.35,28.24,28.35,16300.0
2006-01-04 14:40:00,28.35,28.48,28.34,28.43,20400.0,28.35,28.48,28.34,28.43,20400.0
2006-01-04 14:45:00,28.43,28.48,28.41,28.43,4200.0,28.43,28.48,28.41,28.43,4200.0
2006-01-04 14:50:00,28.42,28.44,28.35,28.36,15000.0,28.42,28.44,28.35,28.36,15000.0
2006-01-04 14:55:00,28.35,28.38,28.3,28.38,8400.0,28.35,28.38,28.3,28.38,8400.0
2006-01-04 15:00:00,28.36,28.39,28.32,28.32,8500.0,28.36,28.39,28.32,28.32,8500.0
2006-01-04 15:05:00,28.31,28.33,28.27,28.27,10300.0,28.31,28.33,28.27,28.27,10300.0
2006-01-04 15:10:00,28.27,28.33,28.19,28.31,11300.0,28.27,28.33,28.19,28.31,11300.0
2006-01-04 15:15:00,28.28,28.29,28.17,28.18,10100.0,28.28,28.29,28.17,28.18,10100.0
2006-01-04 15:20:00,28.18,28.4,28.18,28.38,13100.0,28.18,28.4,28.18,28.38,13100.0
2006-01-04 15:25:00,28.38,28.49,28.22,28.27,26900.0,28.38,28.49,28.22,28.27,26900.0
2006-01-04 15:30:00,28.27,28.41,28.27,28.38,16700.0,28.27,28.41,28.27,28.38,16700.0
2006-01-04 15:35:00,28.37,28.37,28.28,28.31,14400.0,28.37,28.37,28.28,28.31,14400.0
2006-01-04 15:40:00,28.31,28.32,28.27,28.31,12000.0,28.31,28.32,28.27,28.31,12000.0
2006-01-04 15:45:00,28.34,28.34,28.19,28.27,25200.0,28.34,28.34,28.19,28.27,25200.0
2006-01-04 15:50:00,28.27,28.45,28.27,28.45,23700.0,28.27,28.45,28.27,28.45,23700.0
2006-01-04 15:55:00,28.45,28.45,28.27,28.35,42300.0,28.45,28.45,28.27,28.35,42300.0
2006-01-05 09:30:00,28.36,28.42,28.15,28.2,13400.0,28.36,28.42,28.15,28.2,13400.0
2006-01-05 09:35:00,28.19,28.31,28.19,28.26,7800.0,28.19,28.31,28.19,28.26,7800.0
2006-01-05 09:40:00,28.28,28.29,28.22,28.23,11600.0,28.28,28.29,28.22,28.23,11600.0
2006-01-05 09:45:00,28.21,28.3,28.21,28.25,12500.0,28.21,28.3,28.21,28.25,12500.0
2006-01-05 09:50:00,28.22,28.23,28.07,28.1,8800.0,28.22,28.23,28.07,28.1,8800.0
2006-01-05 09:55:00,28.14,28.14,28.03,28.04,3000.0,28.14,28.14,28.03,28.04,3000.0
2006-01-05 10:00:00,28.03,28.33,28.03,28.27,10900.0,28.03,28.33,28.03,28.27,10900.0
2006-01-05 10:05:00,28.27,28.38,28.22,28.37,14400.0,28.27,28.38,28.22,28.37,14400.0
2006-01-05 10:10:00,28.37,28.42,28.31,28.36,7700.0,28.37,28.42,28.31,28.36,7700.0
2006-01-05 10:15:00,28.41,28.44,28.36,28.42,7700.0,28.41,28.44,28.36,28.42,7700.0
2006-01-05 10:20:00,28.44,28.44,28.39,28.4,16600.0,28.44,28.44,28.39,28.4,16600.0
2006-01-05 10:25:00,28.42,28.42,28.27,28.42,12600.0,28.42,28.42,28.27,28.42,12600.0
2006-01-05 10:30:00,28.43,28.43,28.39,28.41,10000.0,28.43,28.43,28.39,28.41,10000.0
2006-01-05 10:35:00,28.42,28.42,28.25,28.29,16300.0,28.42,28.42,28.25,28.29,16300.0
2006-01-05 10:40:00,28.31,28.37,28.24,28.37,9100.0,28.31,28.37,28.24,28.37,9100.0
2006-01-05 10:45:00,28.38,28.42,28.37,28.4,17300.0,28.38,28.42,28.37,28.4,17300.0
2006-01-05 10:50:00,28.4,28.4,28.3,28.33,12900.0,28.4,28.4,28.3,28.33,12900.0
2006-01-05 10:55:00,28.35,28.35,28.26,28.3,8300.0,28.35,28.35,28.26,28.3,8300.0
2006-01-05 11:00:00,28.33,28.38,28.29,28.38,17300.0,28.33,28.38,28.29,28.38,17300.0
2006-01-05 11:05:00,28.39,28.4,28.33,28.38,8700.0,28.39,28.4,28.33,28.38,8700.0
2006-01-05 11:10:00,28.4,28.59,28.39,28.54,14900.0,28.4,28.59,28.39,28.54,14900.0
2006-01-05 11:15:00,28.55,28.64,28.45,28.55,26900.0,28.55,28.64,28.45,28.55,26900.0
2006-01-05 11:20:00,28.56,28.59,28.55,28.59,5600.0,28.56,28.59,28.55,28.59,5600.0
2006-01-05 11:25:00,28.59,28.59,28.45,28.52,7900.0,28.59,28.59,28.45,28.52,7900.0
2006-01-05 11:30:00,28.53,28.66,28.48,28.64,21300.0,28.53,28.66,28.48,28.64,21300.0
2006-01-05 11:35:00,28.65,28.72,28.64,28.66,12800.0,28.65,28.72,28.64,28.66,12800.0
2006-01-05 11:40:00,28.65,28.72,28.65,28.68,8900.0,28.65,28.72,28.65,28.68,8900.0
2006-01-05 11:45:00,28.7,28.75,28.68,28.68,11800.0,28.7,28.75,28.68,28.68,11800.0
2006-01-05 11:50:00,28.71,28.78,28.71,28.75,8400.0,28.71,28.78,28.71,28.75,8400.0
2006-01-05 11:55:00,28.76,28.84,28.75,28.81,10200.0,28.76,28.84,28.75,28.81,10200.0
2006-01-05 12:00:00,28.83,28.93,28.83,28.9,17800.0,28.83,28.93,28.83,28.9,17800.0
2006-01-05 12:05:00,28.88,28.9,28.85,28.85,4900.0,28.88,28.9,28.85,28.85,4900.0
2006-01-05 12:10:00,28.86,28.92,28.82,28.91,12400.0,28.86,28.92,28.82,28.91,12400.0
2006-01-05 12:15:00,28.87,28.89,28.78,28.81,2300.0,28.87,28.89,28.78,28.81,2300.0
2006-01-05 12:20:00,28.83,28.9,28.82,28.87,7400.0,28.83,28.9,28.82,28.87,7400.0
2006-01-05 12:25:00,28.85,28.93,28.83,28.93,31400.0,28.85,28.93,28.83,28.93,31400.0
2006-01-05 12:30:00,28.94,28.96,28.91,28.91,3700.0,28.94,28.96,28.91,28.91,3700.0
2006-01-05 12:35:00,28.93,28.99,28.91,28.99,14800.0,28.93,28.99,28.91,28.99,14800.0
2006-01-05 12:40:00,28.99,29.03,28.95,29.02,14200.0,28.99,29.03,28.95,29.02,14200.0
2006-01-05 12:45:00,29.02,29.03,28.96,29.02,3600.0,29.02,29.03,28.96,29.02,3600.0
2006-01-05 12:50:00,29.03,29.07,29.0,29.06,21500.0,29.03,29.07,29.0,29.06,21500.0
2006-01-05 12:55:00,29.07,29.09,29.04,29.04,14000.0,29.07,29.09,29.04,29.04,14000.0
2006-01-05 13:00:00,29.05,29.14,29.03,29.11,25200.0,29.05,29.14,29.03,29.11,25200.0
2006-01-05 13:05:00,29.11,29.18,29.07,29.17,9400.0,29.11,29.18,29.07,29.17,9400.0
2006-01-05 13:10:00,29.17,29.17,29.06,29.06,6900.0,29.17,29.17,29.06,29.06,6900.0
2006-01-05 13:15:00,29.07,29.09,29.06,29.08,13800.0,29.07,29.09,29.06,29.08,13800.0
2006-01-05 13:20:00,29.07,29.08,29.06,29.07,7200.0,29.07,29.08,29.06,29.07,7200.0
2006-01-05 13:25:00,29.07,29.16,29.06,29.13,7700.0,29.07,29.16,29.06,29.13,7700.0
2006-01-05 13:30:00,29.14,29.23,29.12,29.19,22200.0,29.14,29.23,29.12,29.19,22200.0
2006-01-05 13:35:00,29.19,29.21,29.15,29.17,15000.0,29.19,29.21,29.15,29.17,15000.0
2006-01-05 13:40:00,29.17,29.23,29.16,29.22,18200.0,29.17,29.23,29.16,29.22,18200.0
2006-01-05 13:45:00,29.2,29.27,29.2,29.21,14400.0,29.2,29.27,29.2,29.21,14400.0
2006-01-05 13:50:00,29.22,29.25,29.15,29.24,18600.0,29.22,29.25,29.15,29.24,18600.0
2006-01-05 13:55:00,29.23,29.23,29.19,29.21,8400.0,29.23,29.23,29.19,29.21,8400.0
2006-01-05 14:00:00,29.19,29.22,29.17,29.19,12100.0,29.19,29.22,29.17,29.19,12100.0
2006-01-05 14:05:00,29.2,29.21,29.15,29.17,7700.0,29.2,29.21,29.15,29.17,7700.0
2006-01-05 14:10:00,29.17,29.22,29.17,29.21,12900.0,29.17,29.22,29.17,29.21,12900.0
2006-01-05 14:15:00,29.2,29.27,29.17,29.24,9700.0,29.2,29.27,29.17,29.24,9700.0
2006-01-05 14:20:00,29.23,29.26,29.13,29.15,15400.0,29.23,29.26,29.13,29.15,15400.0
2006-01-05 14:25:00,29.15,29.16,29.03,29.06,20700.0,29.15,29.16,29.03,29.06,20700.0
2006-01-05 14:30:00,29.06,29.11,29.0,29.02,22800.0,29.06,29.11,29.0,29.02,22800.0
2006-01-05 14:35:00,29.0,29.07,28.93,29.07,18200.0,29.0,29.07,28.93,29.07,18200.0
2006-01-05 14:40:00,29.06,29.11,29.0,29.08,27500.0,29.06,29.11,29.0,29.08,27500.0
2006-01-05 14:45:00,29.07,29.08,29.0,29.06,15600.0,29.07,29.08,29.0,29.06,15600.0
2006-01-05 14:50:00,29.06,29.18,29.06,29.09,23600.0,29.06,29.18,29.06,29.09,23600.0
2006-01-05 14:55:00,29.11,29.22,29.08,29.2,16400.0,29.11,29.22,29.08,29.2,16400.0
2006-01-05 15:00:00,29.22,29.27,29.18,29.27,18900.0,29.22,29.27,29.18,29.27,18900.0
2006-01-05 15:05:00,29.26,29.26,29.18,29.19,29600.0,29.26,29.26,29.18,29.19,29600.0
2006-01-05 15:10:00,29.2,29.21,29.14,29.16,7600.0,29.2,29.21,29.14,29.16,7600.0
2006-01-05 15:15:00,29.14,29.23,29.14,29.22,12000.0,29.14,29.23,29.14,29.22,12000.0
2006-01-05 15:20:00,29.22,29.29,29.21,29.28,17800.0,29.22,29.29,29.21,29.28,17800.0
2006-01-05 15:25:00,29.27,29.35,29.26,29.27,20100.0,29.27,29.35,29.26,29.27,20100.0
2006-01-05 15:30:00,29.27,29.35,29.27,29.32,15600.0,29.27,29.35,29.27,29.32,15600.0
2006-01-05 15:35:00,29.33,29.36,29.25,29.35,14100.0,29.33,29.36,29.25,29.35,14100.0
2006-01-05 15:40:00,29.35,29.45,29.3,29.36,51800.0,29.35,29.45,29.3,29.36,51800.0
2006-01-05 15:45:00,29.37,29.46,29.36,29.43,26200.0,29.37,29.46,29.36,29.43,26200.0
2006-01-05 15:50:00,29.43,29.5,29.42,29.43,34300.0,29.43,29.5,29.42,29.43,34300.0
2006-01-05 15:55:00,29.45,29.51,29.41,29.41,70300.0,29.45,29.51,29.41,29.41,70300.0
2006-01-06 09:30:00,30.29,30.84,29.91,30.75,125700.0,30.29,30.84,29.91,30.75,125700.0
2006-01-06 09:35:00,30.75,30.79,30.52,30.61,34400.0,30.75,30.79,30.52,30.61,34400.0
2006-01-06 09:40:00,30.62,30.91,30.62,30.91,34600.0,30.62,30.91,30.62,30.91,34600.0
2006-01-06 09:45:00,30.87,30.98,30.73,30.84,48100.0,30.87,30.98,30.73,30.84,48100.0
2006-01-06 09:50:00,30.84,30.89,30.75,30.89,31100.0,30.84,30.89,30.75,30.89,31100.0
2006-01-06 09:55:00,30.86,31.18,30.8,31.16,63700.0,30.86,31.18,30.8,31.16,63700.0
2006-01-06 10:00:00,31.11,31.19,30.98,31.05,34400.0,31.11,31.19,30.98,31.05,34400.0
2006-01-06 10:05:00,31.06,31.14,31.04,31.08,24200.0,31.06,31.14,31.04,31.08,24200.0
2006-01-06 10:10:00,31.07,31.25,31.07,31.24,53900.0,31.07,31.25,31.07,31.24,53900.0
2006-01-06 10:15:00,31.24,31.3,30.05,31.26,33100.0,31.24,31.3,30.05,31.26,33100.0
2006-01-06 10:20:00,31.27,31.27,30.94,30.94,30300.0,31.27,31.27,30.94,30.94,30300.0
2006-01-06 10:25:00,30.94,31.12,30.82,31.1,29100.0,30.94,31.12,30.82,31.1,29100.0
2006-01-06 10:30:00,31.1,31.1,30.99,31.03,19600.0,31.1,31.1,30.99,31.03,19600.0
2006-01-06 10:35:00,31.04,31.1,30.84,30.89,29400.0,31.04,31.1,30.84,30.89,29400.0
2006-01-06 10:40:00,30.89,31.0,30.77,30.85,38300.0,30.89,31.0,30.77,30.85,38300.0
2006-01-06 10:45:00,30.83,30.97,30.75,30.97,23900.0,30.83,30.97,30.75,30.97,23900.0
2006-01-06 10:50:00,30.94,30.95,30.87,30.9,8900.0,30.94,30.95,30.87,30.9,8900.0
2006-01-06 10:55:00,30.9,30.93,30.05,30.81,15400.0,30.9,30.93,30.05,30.81,15400.0
2006-01-06 11:00:00,30.8,30.85,30.73,30.74,16300.0,30.8,30.85,30.73,30.74,16300.0
2006-01-06 11:05:00,30.73,30.82,30.6,30.78,29100.0,30.73,30.82,30.6,30.78,29100.0
2006-01-06 11:10:00,30.79,30.88,30.77,30.83,12600.0,30.79,30.88,30.77,30.83,12600.0
2006-01-06 11:15:00,30.86,30.88,30.8,30.85,9400.0,30.86,30.88,30.8,30.85,9400.0
2006-01-06 11:20:00,30.86,30.93,30.83,30.85,22800.0,30.86,30.93,30.83,30.85,22800.0
2006-01-06 11:25:00,30.84,30.9,30.83,30.9,9200.0,30.84,30.9,30.83,30.9,9200.0
2006-01-06 11:30:00,30.9,30.91,30.88,30.9,5600.0,30.9,30.91,30.88,30.9,5600.0
2006-01-06 11:35:00,30.88,30.96,30.86,30.94,15000.0,30.88,30.96,30.86,30.94,15000.0
2006-01-06 11:40:00,30.93,30.93,30.89,30.89,9900.0,30.93,30.93,30.89,30.89,9900.0
2006-01-06 11:45:00,30.9,30.9,30.76,30.77,11700.0,30.9,30.9,30.76,30.77,11700.0
2006-01-06 11:50:00,30.78,30.82,30.77,30.79,4300.0,30.78,30.82,30.77,30.79,4300.0
2006-01-06 11:55:00,30.77,30.84,30.75,30.75,14900.0,30.77,30.84,30.75,30.75,14900.0
2006-01-06 12:00:00,30.75,30.88,30.73,30.87,6100.0,30.75,30.88,30.73,30.87,6100.0
2006-01-06 12:05:00,30.87,30.87,30.8,30.81,5200.0,30.87,30.87,30.8,30.81,5200.0
2006-01-06 12:10:00,30.82,30.93,30.82,30.9,9100.0,30.82,30.93,30.82,30.9,9100.0
2006-01-06 12:15:00,30.88,30.91,30.78,30.84,7100.0,30.88,30.91,30.78,30.84,7100.0
2006-01-06 12:20:00,30.81,30.97,30.77,30.95,9200.0,30.81,30.97,30.77,30.95,9200.0
2006-01-06 12:25:00,30.95,30.95,30.93,30.93,4900.0,30.95,30.95,30.93,30.93,4900.0
2006-01-06 12:30:00,30.94,31.0,30.93,30.98,24500.0,30.94,31.0,30.93,30.98,24500.0
2006-01-06 12:35:00,31.0,31.07,30.98,31.04,9600.0,31.0,31.07,30.98,31.04,9600.0
2006-01-06 12:40:00,31.04,31.06,31.04,31.05,4300.0,31.04,31.06,31.04,31.05,4300.0
2006-01-06 12:45:00,31.07,31.08,31.03,31.04,5300.0,31.07,31.08,31.03,31.04,5300.0
2006-01-06 12:50:00,31.03,31.03,31.0,31.01,11100.0,31.03,31.03,31.0,31.01,11100.0
2006-01-06 12:55:00,31.02,31.02,31.0,31.0,4500.0,31.02,31.02,31.0,31.0,4500.0
2006-01-06 13:00:00,31.02,31.05,31.0,31.03,11600.0,31.02,31.05,31.0,31.03,11600.0
2006-01-06 13:05:00,31.04,31.09,31.03,31.05,12500.0,31.04,31.09,31.03,31.05,12500.0
2006-01-06 13:10:00,31.05,31.09,31.0,31.09,12400.0,31.05,31.09,31.0,31.09,12400.0
2006-01-06 13:15:00,31.06,31.08,30.98,30.99,9000.0,31.06,31.08,30.98,30.99,9000.0
2006-01-06 13:20:00,30.99,31.1,30.97,31.06,8600.0,30.99,31.1,30.97,31.06,8600.0
2006-01-06 13:25:00,31.06,31.1,31.06,31.09,6900.0,31.06,31.1,31.06,31.09,6900.0
2006-01-06 13:30:00,31.1,31.1,31.05,31.06,11700.0,31.1,31.1,31.05,31.06,11700.0
2006-01-06 13:35:00,31.05,31.15,31.05,31.08,8300.0,31.05,31.15,31.05,31.08,8300.0
2006-01-06 13:40:00,31.08,31.12,31.06,31.09,8600.0,31.08,31.12,31.06,31.09,8600.0
2006-01-06 13:45:00,31.1,31.24,31.1,31.21,21800.0,31.1,31.24,31.1,31.21,21800.0
2006-01-06 13:50:00,31.21,31.24,31.2,31.23,15200.0,31.21,31.24,31.2,31.23,15200.0
2006-01-06 13:55:00,31.23,31.3,31.21,31.25,39400.0,31.23,31.3,31.21,31.25,39400.0
2006-01-06 14:00:00,31.25,31.29,31.22,31.26,10700.0,31.25,31.29,31.22,31.26,10700.0
2006-01-06 14:05:00,31.26,31.3,31.25,31.3,6900.0,31.26,31.3,31.25,31.3,6900.0
2006-01-06 14:10:00,31.3,31.37,31.25,31.36,17900.0,31.3,31.37,31.25,31.36,17900.0
2006-01-06 14:15:00,31.37,31.41,31.26,31.29,19900.0,31.37,31.41,31.26,31.29,19900.0
2006-01-06 14:20:00,31.28,31.29,31.25,31.27,12900.0,31.28,31.29,31.25,31.27,12900.0
2006-01-06 14:25:00,31.28,31.29,31.23,31.25,16000.0,31.28,31.29,31.23,31.25,16000.0
2006-01-06 14:30:00,31.23,31.25,30.93,31.16,53700.0,31.23,31.25,30.93,31.16,53700.0
2006-01-06 14:35:00,31.16,31.24,31.0,31.1,20600.0,31.16,31.24,31.0,31.1,20600.0
2006-01-06 14:40:00,31.12,31.28,31.1,31.28,31800.0,31.12,31.28,31.1,31.28,31800.0
2006-01-06 14:45:00,31.25,31.3,31.19,31.24,28600.0,31.25,31.3,31.19,31.24,28600.0
2006-01-06 14:50:00,31.22,31.25,31.11,31.23,18900.0,31.22,31.25,31.11,31.23,18900.0
2006-01-06 14:55:00,31.23,31.25,31.16,31.24,8700.0,31.23,31.25,31.16,31.24,8700.0
2006-01-06 15:00:00,31.23,31.24,31.09,31.23,21100.0,31.23,31.24,31.09,31.23,21100.0
2006-01-06 15:05:00,31.23,31.26,31.13,31.15,21600.0,31.23,31.26,31.13,31.15,21600.0
2006-01-06 15:10:00,31.15,31.19,31.11,31.18,18000.0,31.15,31.19,31.11,31.18,18000.0
2006-01-06 15:15:00,31.18,31.2,31.15,31.16,16200.0,31.18,31.2,31.15,31.16,16200.0
2006-01-06 15:20:00,31.16,31.23,31.06,31.21,30600.0,31.16,31.23,31.06,31.21,30600.0
2006-01-06 15:25:00,31.2,31.2,31.04,31.15,15300.0,31.2,31.2,31.04,31.15,15300.0
2006-01-06 15:30:00,31.16,31.16,31.06,31.1,16400.0,31.16,31.16,31.06,31.1,16400.0
2006-01-06 15:35:00,31.09,31.13,30.95,30.95,64500.0,31.09,31.13,30.95,30.95,64500.0
2006-01-06 15:40:00,30.95,31.04,30.95,31.01,34700.0,30.95,31.04,30.95,31.01,34700.0
2006-01-06 15:45:00,31.0,31.01,30.86,30.94,38300.0,31.0,31.01,30.86,30.94,38300.0
2006-01-06 15:50:00,30.95,31.17,30.93,31.16,54300.0,30.95,31.17,30.93,31.16,54300.0
2006-01-06 15:55:00,31.16,31.3,31.13,31.24,105900.0,31.16,31.3,31.13,31.24,105900.0
2006-01-09 09:30:00,31.9,32.2,31.73,32.16,130200.0,31.9,32.2,31.73,32.16,130200.0
2006-01-09 09:35:00,32.16,32.2,31.94,31.96,65000.0,32.16,32.2,31.94,31.96,65000.0
2006-01-09 09:40:00,31.95,31.99,31.89,31.95,52600.0,31.95,31.99,31.89,31.95,52600.0
2006-01-09 09:45:00,31.95,31.95,31.88,31.92,33600.0,31.95,31.95,31.88,31.92,33600.0
2006-01-09 09:50:00,31.94,31.94,31.85,31.92,46400.0,31.94,31.94,31.85,31.92,46400.0
2006-01-09 09:55:00,31.91,32.0,31.9,31.98,38500.0,31.91,32.0,31.9,31.98,38500.0
2006-01-09 10:00:00,31.98,32.0,31.95,31.97,47200.0,31.98,32.0,31.95,31.97,47200.0
2006-01-09 10:05:00,31.99,32.0,31.85,31.85,37800.0,31.99,32.0,31.85,31.85,37800.0
2006-01-09 10:10:00,31.87,31.87,31.5,31.56,100700.0,31.87,31.87,31.5,31.56,100700.0
2006-01-09 10:15:00,31.53,31.98,31.5,31.64,102400.0,31.53,31.98,31.5,31.64,102400.0
2006-01-09 10:20:00,31.65,31.65,31.52,31.53,163900.0,31.65,31.65,31.52,31.53,163900.0
2006-01-09 10:25:00,31.53,31.65,31.53,31.63,14200.0,31.53,31.65,31.53,31.63,14200.0
2006-01-09 10:30:00,31.59,31.7,31.59,31.65,12700.0,31.59,31.7,31.59,31.65,12700.0
2006-01-09 10:35:00,31.64,31.68,31.53,31.53,18000.0,31.64,31.68,31.53,31.53,18000.0
2006-01-09 10:40:00,31.53,31.55,31.5,31.54,19300.0,31.53,31.55,31.5,31.54,19300.0
2006-01-09 10:45:00,31.55,31.56,31.5,31.5,48900.0,31.55,31.56,31.5,31.5,48900.0
2006-01-09 10:50:00,31.52,31.57,31.5,31.56,9200.0,31.52,31.57,31.5,31.56,9200.0
2006-01-09 10:55:00,31.56,31.57,31.33,31.34,34600.0,31.56,31.57,31.33,31.34,34600.0
2006-01-09 11:00:00,31.34,31.58,31.32,31.58,42000.0,31.34,31.58,31.32,31.58,42000.0
2006-01-09 11:05:00,31.58,31.6,31.4,31.6,75300.0,31.58,31.6,31.4,31.6,75300.0
2006-01-09 11:10:00,31.6,31.95,31.5,31.83,103500.0,31.6,31.95,31.5,31.83,103500.0
2006-01-09 11:15:00,31.82,31.82,31.67,31.67,20800.0,31.82,31.82,31.67,31.67,20800.0
2006-01-09 11:20:00,31.7,31.71,31.64,31.64,9100.0,31.7,31.71,31.64,31.64,9100.0
2006-01-09 11:25:00,31.66,31.75,31.58,31.66,37700.0,31.66,31.75,31.58,31.66,37700.0
2006-01-09 11:30:00,31.71,31.94,31.71,31.92,71000.0,31.71,31.94,31.71,31.92,71000.0
2006-01-09 11:35:00,31.93,31.99,31.89,31.96,55400.0,31.93,31.99,31.89,31.96,55400.0
2006-01-09 11:40:00,31.95,31.99,31.95,31.99,24200.0,31.95,31.99,31.95,31.99,24200.0
2006-01-09 11:45:00,31.99,32.0,31.87,31.94,10900.0,31.99,32.0,31.87,31.94,10900.0
2006-01-09 11:50:00,31.95,31.97,31.93,31.94,9700.0,31.95,31.97,31.93,31.94,9700.0
2006-01-09 11:55:00,31.95,31.96,31.92,31.95,10900.0,31.95,31.96,31.92,31.95,10900.0
2006-01-09 12:00:00,31.95,31.95,31.92,31.93,18700.0,31.95,31.95,31.92,31.93,18700.0
2006-01-09 12:05:00,31.95,31.97,31.92,31.97,16100.0,31.95,31.97,31.92,31.97,16100.0
2006-01-09 12:10:00,31.97,32.08,31.97,32.05,27500.0,31.97,32.08,31.97,32.05,27500.0
2006-01-09 12:15:00,32.03,32.15,32.0,32.13,37500.0,32.03,32.15,32.0,32.13,37500.0
2006-01-09 12:20:00,32.13,32.29,32.13,32.25,67100.0,32.13,32.29,32.13,32.25,67100.0
2006-01-09 12:25:00,32.24,32.35,32.2,32.33,25700.0,32.24,32.35,32.2,32.33,25700.0
2006-01-09 12:30:00,32.34,32.4,32.29,32.32,29600.0,32.34,32.4,32.29,32.32,29600.0
2006-01-09 12:35:00,32.32,32.33,32.24,32.26,10900.0,32.32,32.33,32.24,32.26,10900.0
2006-01-09 12:40:00,32.26,32.5,32.26,32.5,64400.0,32.26,32.5,32.26,32.5,64400.0
2006-01-09 12:45:00,32.48,33.25,32.48,33.24,284300.0,32.48,33.25,32.48,33.24,284300.0
2006-01-09 12:50:00,33.25,34.25,33.22,33.87,476700.0,33.25,34.25,33.22,33.87,476700.0
2006-01-09 12:55:00,33.91,34.02,33.81,33.97,213700.0,33.91,34.02,33.81,33.97,213700.0
2006-01-09 13:00:00,33.95,34.09,33.9,34.01,147900.0,33.95,34.09,33.9,34.01,147900.0
2006-01-09 13:05:00,34.02,34.09,33.9,34.09,102000.0,34.02,34.09,33.9,34.09,102000.0
2006-01-09 13:10:00,34.08,34.09,33.85,33.91,75800.0,34.08,34.09,33.85,33.91,75800.0
2006-01-09 13:15:00,33.91,34.0,33.67,33.87,65600.0,33.91,34.0,33.67,33.87,65600.0
2006-01-09 13:20:00,33.87,34.05,33.84,33.99,41400.0,33.87,34.05,33.84,33.99,41400.0
2006-01-09 13:25:00,33.96,33.96,33.65,33.7,47000.0,33.96,33.96,33.65,33.7,47000.0
2006-01-09 13:30:00,33.69,33.7,33.34,33.43,123000.0,33.69,33.7,33.34,33.43,123000.0
2006-01-09 13:35:00,33.42,33.61,33.25,33.56,86900.0,33.42,33.61,33.25,33.56,86900.0
2006-01-09 13:40:00,33.55,33.59,33.49,33.51,32900.0,33.55,33.59,33.49,33.51,32900.0
2006-01-09 13:45:00,33.54,33.55,33.35,33.36,34800.0,33.54,33.55,33.35,33.36,34800.0
2006-01-09 13:50:00,33.37,33.41,33.25,33.26,49600.0,33.37,33.41,33.25,33.26,49600.0
2006-01-09 13:55:00,33.27,33.33,33.1,33.3,58400.0,33.27,33.33,33.1,33.3,58400.0
2006-01-09 14:00:00,33.31,33.5,33.3,33.42,22200.0,33.31,33.5,33.3,33.42,22200.0
2006-01-09 14:05:00,33.39,33.48,33.19,33.48,40400.0,33.39,33.48,33.19,33.48,40400.0
2006-01-09 14:10:00,33.46,33.57,33.32,33.47,45400.0,33.46,33.57,33.32,33.47,45400.0
2006-01-09 14:15:00,33.48,33.5,33.41,33.46,15700.0,33.48,33.5,33.41,33.46,15700.0
2006-01-09 14:20:00,33.49,33.5,33.38,33.4,28100.0,33.49,33.5,33.38,33.4,28100.0
2006-01-09 14:25:00,33.4,33.5,33.4,33.46,13500.0,33.4,33.5,33.4,33.46,13500.0
2006-01-09 14:30:00,33.46,33.46,33.2,33.25,35600.0,33.46,33.46,33.2,33.25,35600.0
2006-01-09 14:35:00,33.24,33.27,33.01,33.09,32900.0,33.24,33.27,33.01,33.09,32900.0
2006-01-09 14:40:00,33.09,33.19,33.0,33.0,43400.0,33.09,33.19,33.0,33.0,43400.0
2006-01-09 14:45:00,33.0,33.11,32.91,32.99,46700.0,33.0,33.11,32.91,32.99,46700.0
2006-01-09 14:50:00,33.05,33.08,32.92,32.96,16800.0,33.05,33.08,32.92,32.96,16800.0
2006-01-09 14:55:00,32.95,33.24,32.95,33.18,39000.0,32.95,33.24,32.95,33.18,39000.0
2006-01-09 15:00:00,33.21,33.21,33.08,33.14,26100.0,33.21,33.21,33.08,33.14,26100.0
2006-01-09 15:05:00,33.15,33.2,32.95,32.97,39700.0,33.15,33.2,32.95,32.97,39700.0
2006-01-09 15:10:00,32.96,33.23,32.91,32.96,52600.0,32.96,33.23,32.91,32.96,52600.0
2006-01-09 15:15:00,32.97,33.05,32.68,32.72,59400.0,32.97,33.05,32.68,32.72,59400.0
2006-01-09 15:20:00,32.72,32.78,32.59,32.64,59800.0,32.72,32.78,32.59,32.64,59800.0
2006-01-09 15:25:00,32.65,32.78,32.54,32.77,47000.0,32.65,32.78,32.54,32.77,47000.0
2006-01-09 15:30:00,32.74,32.8,32.65,32.77,38900.0,32.74,32.8,32.65,32.77,38900.0
2006-01-09 15:35:00,32.77,32.9,32.77,32.85,41900.0,32.77,32.9,32.77,32.85,41900.0
2006-01-09 15:40:00,32.84,32.89,32.75,32.85,39600.0,32.84,32.89,32.75,32.85,39600.0
2006-01-09 15:45:00,32.86,32.86,32.79,32.83,36900.0,32.86,32.86,32.79,32.83,36900.0
2006-01-09 15:50:00,32.84,33.0,32.83,32.97,67300.0,32.84,33.0,32.83,32.97,67300.0
2006-01-09 15:55:00,32.97,33.12,32.94,33.12,112700.0,32.97,33.12,32.94,33.12,112700.0
2006-01-10 09:30:00,33.09,33.2,32.82,33.0,79900.0,33.09,33.2,32.82,33.0,79900.0
2006-01-10 09:35:00,33.03,33.13,32.99,33.11,49500.0,33.03,33.13,32.99,33.11,49500.0
2006-01-10 09:40:00,33.13,33.36,33.11,33.35,15800.0,33.13,33.36,33.11,33.35,15800.0
2006-01-10 09:45:00,33.33,33.36,33.15,33.36,27400.0,33.33,33.36,33.15,33.36,27400.0
2006-01-10 09:50:00,33.38,33.47,33.34,33.41,53500.0,33.38,33.47,33.34,33.41,53500.0
2006-01-10 09:55:00,33.4,33.64,33.4,33.59,71600.0,33.4,33.64,33.4,33.59,71600.0
2006-01-10 10:00:00,33.57,33.8,33.57,33.7,57700.0,33.57,33.8,33.57,33.7,57700.0
2006-01-10 10:05:00,33.74,33.74,33.69,33.73,37300.0,33.74,33.74,33.69,33.73,37300.0
2006-01-10 10:10:00,33.74,33.88,33.74,33.85,60000.0,33.74,33.88,33.74,33.85,60000.0
2006-01-10 10:15:00,33.87,33.99,33.75,33.84,20800.0,33.87,33.99,33.75,33.84,20800.0
2006-01-10 10:20:00,33.82,33.9,33.74,33.84,22300.0,33.82,33.9,33.74,33.84,22300.0
2006-01-10 10:25:00,33.84,33.9,33.78,33.87,26000.0,33.84,33.9,33.78,33.87,26000.0
2006-01-10 10:30:00,33.84,33.93,33.71,33.71,19900.0,33.84,33.93,33.71,33.71,19900.0
2006-01-10 10:35:00,33.71,33.8,33.68,33.76,18200.0,33.71,33.8,33.68,33.76,18200.0
2006-01-10 10:40:00,33.75,33.82,33.71,33.76,17300.0,33.75,33.82,33.71,33.76,17300.0
2006-01-10 10:45:00,33.77,33.82,33.73,33.77,17300.0,33.77,33.82,33.73,33.77,17300.0
2006-01-10 10:50:00,33.78,33.85,33.69,33.71,18500.0,33.78,33.85,33.69,33.71,18500.0
2006-01-10 10:55:00,33.72,33.74,33.69,33.71,9900.0,33.72,33.74,33.69,33.71,9900.0
2006-01-10 11:00:00,33.7,33.75,33.65,33.67,36900.0,33.7,33.75,33.65,33.67,36900.0
2006-01-10 11:05:00,33.7,33.82,33.69,33.78,17600.0,33.7,33.82,33.69,33.78,17600.0
2006-01-10 11:10:00,33.77,33.78,33.67,33.67,17000.0,33.77,33.78,33.67,33.67,17000.0
2006-01-10 11:15:00,33.67,33.72,33.66,33.7,20800.0,33.67,33.72,33.66,33.7,20800.0
2006-01-10 11:20:00,33.73,33.77,33.7,33.73,9800.0,33.73,33.77,33.7,33.73,9800.0
2006-01-10 11:25:00,33.72,33.74,33.7,33.74,18100.0,33.72,33.74,33.7,33.74,18100.0
2006-01-10 11:30:00,33.74,33.8,33.74,33.78,13200.0,33.74,33.8,33.74,33.78,13200.0
2006-01-10 11:35:00,33.79,33.85,33.78,33.78,14800.0,33.79,33.85,33.78,33.78,14800.0
2006-01-10 11:40:00,33.79,33.85,33.78,33.8,9300.0,33.79,33.85,33.78,33.8,9300.0
2006-01-10 11:45:00,33.8,33.8,33.72,33.8,16900.0,33.8,33.8,33.72,33.8,16900.0
2006-01-10 11:50:00,33.78,33.79,33.71,33.71,13700.0,33.78,33.79,33.71,33.71,13700.0
2006-01-10 11:55:00,33.72,33.77,33.7,33.75,11400.0,33.72,33.77,33.7,33.75,11400.0
2006-01-10 12:00:00,33.75,33.8,33.75,33.8,16700.0,33.75,33.8,33.75,33.8,16700.0
2006-01-10 12:05:00,33.79,33.8,33.76,33.76,8900.0,33.79,33.8,33.76,33.76,8900.0
2006-01-10 12:10:00,33.76,33.8,33.75,33.79,12100.0,33.76,33.8,33.75,33.79,12100.0
2006-01-10 12:15:00,33.78,33.8,33.73,33.76,20400.0,33.78,33.8,33.73,33.76,20400.0
2006-01-10 12:20:00,33.76,33.8,33.76,33.78,12400.0,33.76,33.8,33.76,33.78,12400.0
2006-01-10 12:25:00,33.78,33.8,33.78,33.79,17800.0,33.78,33.8,33.78,33.79,17800.0
2006-01-10 12:30:00,33.78,33.8,33.78,33.8,20300.0,33.78,33.8,33.78,33.8,20300.0
2006-01-10 12:35:00,33.78,33.8,33.78,33.8,21300.0,33.78,33.8,33.78,33.8,21300.0
2006-01-10 12:40:00,33.8,33.8,33.7,33.74,24600.0,33.8,33.8,33.7,33.74,24600.0
2006-01-10 12:45:00,33.74,33.74,33.7,33.74,12000.0,33.74,33.74,33.7,33.74,12000.0
2006-01-10 12:50:00,33.73,33.75,33.72,33.73,8500.0,33.73,33.75,33.72,33.73,8500.0
2006-01-10 12:55:00,33.72,33.73,33.71,33.71,9400.0,33.72,33.73,33.71,33.71,9400.0
2006-01-10 13:00:00,33.71,33.72,33.7,33.7,11800.0,33.71,33.72,33.7,33.7,11800.0
2006-01-10 13:05:00,33.71,33.8,33.67,33.79,30500.0,33.71,33.8,33.67,33.79,30500.0
2006-01-10 13:10:00,33.78,33.79,33.68,33.72,17200.0,33.78,33.79,33.68,33.72,17200.0
2006-01-10 13:15:00,33.72,33.72,33.67,33.67,9500.0,33.72,33.72,33.67,33.67,9500.0
2006-01-10 13:20:00,33.68,33.7,33.67,33.68,9100.0,33.68,33.7,33.67,33.68,9100.0
2006-01-10 13:25:00,33.68,33.7,33.65,33.68,7200.0,33.68,33.7,33.65,33.68,7200.0
2006-01-10 13:30:00,33.68,33.7,33.65,33.67,11500.0,33.68,33.7,33.65,33.67,11500.0
2006-01-10 13:35:00,33.68,33.68,33.62,33.66,13200.0,33.68,33.68,33.62,33.66,13200.0
2006-01-10 13:40:00,33.66,33.68,33.6,33.65,17500.0,33.66,33.68,33.6,33.65,17500.0
2006-01-10 13:45:00,33.65,33.66,33.51,33.51,26600.0,33.65,33.66,33.51,33.51,26600.0
2006-01-10 13:50:00,33.51,33.51,33.44,33.49,33900.0,33.51,33.51,33.44,33.49,33900.0
2006-01-10 13:55:00,33.5,33.7,33.49,33.61,49700.0,33.5,33.7,33.49,33.61,49700.0
2006-01-10 14:00:00,33.64,33.7,33.59,33.65,12200.0,33.64,33.7,33.59,33.65,12200.0
2006-01-10 14:05:00,33.65,33.68,33.58,33.63,29200.0,33.65,33.68,33.58,33.63,29200.0
2006-01-10 14:10:00,33.63,33.63,33.59,33.61,10700.0,33.63,33.63,33.59,33.61,10700.0
2006-01-10 14:15:00,33.61,33.63,33.59,33.6,3800.0,33.61,33.63,33.59,33.6,3800.0
2006-01-10 14:20:00,33.6,33.62,33.58,33.6,9300.0,33.6,33.62,33.58,33.6,9300.0
2006-01-10 14:25:00,33.61,33.72,33.57,33.64,20100.0,33.61,33.72,33.57,33.64,20100.0
2006-01-10 14:30:00,33.63,33.63,33.53,33.53,29200.0,33.63,33.63,33.53,33.53,29200.0
2006-01-10 14:35:00,33.54,33.58,33.5,33.5,10000.0,33.54,33.58,33.5,33.5,10000.0
2006-01-10 14:40:00,33.51,33.67,33.51,33.6,17000.0,33.51,33.67,33.51,33.6,17000.0
2006-01-10 14:45:00,33.58,33.73,33.55,33.73,21400.0,33.58,33.73,33.55,33.73,21400.0
2006-01-10 14:50:00,33.71,33.71,33.55,33.62,19600.0,33.71,33.71,33.55,33.62,19600.0
2006-01-10 14:55:00,33.64,33.64,33.58,33.58,43000.0,33.64,33.64,33.58,33.58,43000.0
2006-01-10 15:00:00,33.58,33.73,33.51,33.64,19700.0,33.58,33.73,33.51,33.64,19700.0
2006-01-10 15:05:00,33.63,33.66,33.61,33.62,9500.0,33.63,33.66,33.61,33.62,9500.0
2006-01-10 15:10:00,33.62,33.69,33.59,33.69,30200.0,33.62,33.69,33.59,33.69,30200.0
2006-01-10 15:15:00,33.68,33.74,33.63,33.72,18300.0,33.68,33.74,33.63,33.72,18300.0
2006-01-10 15:20:00,33.7,33.74,33.68,33.73,24700.0,33.7,33.74,33.68,33.73,24700.0
2006-01-10 15:25:00,33.74,33.76,33.69,33.76,39400.0,33.74,33.76,33.69,33.76,39400.0
2006-01-10 15:30:00,33.76,33.85,33.73,33.85,44300.0,33.76,33.85,33.73,33.85,44300.0
2006-01-10 15:35:00,33.84,33.85,33.8,33.84,30600.0,33.84,33.85,33.8,33.84,30600.0
2006-01-10 15:40:00,33.85,33.92,33.82,33.91,39500.0,33.85,33.92,33.82,33.91,39500.0
2006-01-10 15:45:00,33.92,33.97,33.87,33.95,34800.0,33.92,33.97,33.87,33.95,34800.0
2006-01-10 15:50:00,33.96,33.97,33.88,33.95,34500.0,33.96,33.97,33.88,33.95,34500.0
2006-01-10 15:55:00,33.95,34.08,33.94,34.06,77900.0,33.95,34.08,33.94,34.06,77900.0
2006-01-11 09:30:00,34.25,34.31,33.98,34.31,115300.0,34.25,34.31,33.98,34.31,115300.0
2006-01-11 09:35:00,34.26,34.47,34.26,34.28,45900.0,34.26,34.47,34.26,34.28,45900.0
2006-01-11 09:40:00,34.28,34.39,34.28,34.39,20000.0,34.28,34.39,34.28,34.39,20000.0
2006-01-11 09:45:00,34.39,34.47,34.34,34.41,26300.0,34.39,34.47,34.34,34.41,26300.0
2006-01-11 09:50:00,34.43,34.6,34.43,34.6,40400.0,34.43,34.6,34.43,34.6,40400.0
2006-01-11 09:55:00,34.58,34.71,34.54,34.65,31400.0,34.58,34.71,34.54,34.65,31400.0
2006-01-11 10:00:00,34.66,34.84,34.63,34.8,119100.0,34.66,34.84,34.63,34.8,119100.0
2006-01-11 10:05:00,34.84,34.88,34.69,34.79,22800.0,34.84,34.88,34.69,34.79,22800.0
2006-01-11 10:10:00,34.79,34.8,34.74,34.78,11600.0,34.79,34.8,34.74,34.78,11600.0
2006-01-11 10:15:00,34.77,34.78,34.68,34.72,16900.0,34.77,34.78,34.68,34.72,16900.0
2006-01-11 10:20:00,34.7,34.73,34.52,34.56,50800.0,34.7,34.73,34.52,34.56,50800.0
2006-01-11 10:25:00,34.56,34.62,34.53,34.59,46900.0,34.56,34.62,34.53,34.59,46900.0
2006-01-11 10:30:00,34.58,34.59,34.55,34.58,22500.0,34.58,34.59,34.55,34.58,22500.0
2006-01-11 10:35:00,34.55,34.64,34.54,34.64,9100.0,34.55,34.64,34.54,34.64,9100.0
2006-01-11 10:40:00,34.63,34.75,34.63,34.73,13200.0,34.63,34.75,34.63,34.73,13200.0
2006-01-11 10:45:00,34.75,34.75,34.63,34.64,12400.0,34.75,34.75,34.63,34.64,12400.0
2006-01-11 10:50:00,34.64,34.65,34.53,34.55,19800.0,34.64,34.65,34.53,34.55,19800.0
2006-01-11 10:55:00,34.56,34.59,34.5,34.59,9500.0,34.56,34.59,34.5,34.59,9500.0
2006-01-11 11:00:00,34.61,34.66,34.5,34.51,14300.0,34.61,34.66,34.5,34.51,14300.0
2006-01-11 11:05:00,34.53,34.61,34.52,34.52,15300.0,34.53,34.61,34.52,34.52,15300.0
2006-01-11 11:10:00,34.53,34.81,34.52,34.77,26200.0,34.53,34.81,34.52,34.77,26200.0
2006-01-11 11:15:00,34.77,34.9,34.71,34.85,18600.0,34.77,34.9,34.71,34.85,18600.0
2006-01-11 11:20:00,34.87,34.98,34.85,34.96,30900.0,34.87,34.98,34.85,34.96,30900.0
2006-01-11 11:25:00,34.98,34.98,34.94,34.96,17300.0,34.98,34.98,34.94,34.96,17300.0
2006-01-11 11:30:00,34.92,34.96,34.86,34.93,12200.0,34.92,34.96,34.86,34.93,12200.0
2006-01-11 11:35:00,34.91,34.95,34.87,34.95,22100.0,34.91,34.95,34.87,34.95,22100.0
2006-01-11 11:40:00,34.92,34.98,34.76,34.79,27000.0,34.92,34.98,34.76,34.79,27000.0
2006-01-11 11:45:00,34.79,34.79,34.75,34.76,11500.0,34.79,34.79,34.75,34.76,11500.0
2006-01-11 11:50:00,34.78,34.78,34.55,34.55,25200.0,34.78,34.78,34.55,34.55,25200.0
2006-01-11 11:55:00,34.59,34.59,34.52,34.52,9300.0,34.59,34.59,34.52,34.52,9300.0
2006-01-11 12:00:00,34.55,34.63,34.51,34.61,13500.0,34.55,34.63,34.51,34.61,13500.0
2006-01-11 12:05:00,34.61,34.66,34.61,34.63,9600.0,34.61,34.66,34.61,34.63,9600.0
2006-01-11 12:10:00,34.62,34.74,34.53,34.7,18300.0,34.62,34.74,34.53,34.7,18300.0
2006-01-11 12:15:00,34.72,34.72,34.55,34.58,8000.0,34.72,34.72,34.55,34.58,8000.0
2006-01-11 12:20:00,34.56,34.69,34.56,34.69,47900.0,34.56,34.69,34.56,34.69,47900.0
2006-01-11 12:25:00,34.69,34.75,34.6,34.63,14400.0,34.69,34.75,34.6,34.63,14400.0
2006-01-11 12:30:00,34.61,34.7,34.59,34.59,4600.0,34.61,34.7,34.59,34.59,4600.0
2006-01-11 12:35:00,34.62,34.69,34.6,34.6,9800.0,34.62,34.69,34.6,34.6,9800.0
2006-01-11 12:40:00,34.59,34.61,34.55,34.6,5300.0,34.59,34.61,34.55,34.6,5300.0
2006-01-11 12:45:00,34.59,34.7,34.58,34.69,8800.0,34.59,34.7,34.58,34.69,8800.0
2006-01-11 12:50:00,34.68,34.69,34.58,34.58,10400.0,34.68,34.69,34.58,34.58,10400.0
2006-01-11 12:55:00,34.58,34.62,34.56,34.58,36900.0,34.58,34.62,34.56,34.58,36900.0
2006-01-11 13:00:00,34.57,34.58,34.5,34.58,16700.0,34.57,34.58,34.5,34.58,16700.0
2006-01-11 13:05:00,34.56,34.56,34.5,34.51,10500.0,34.56,34.56,34.5,34.51,10500.0
2006-01-11 13:10:00,34.54,34.58,34.48,34.5,15200.0,34.54,34.58,34.48,34.5,15200.0
2006-01-11 13:15:00,34.5,34.56,34.41,34.53,34100.0,34.5,34.56,34.41,34.53,34100.0
2006-01-11 13:20:00,34.5,34.6,34.5,34.56,21000.0,34.5,34.6,34.5,34.56,21000.0
2006-01-11 13:25:00,34.56,34.58,34.53,34.55,11200.0,34.56,34.58,34.53,34.55,11200.0
2006-01-11 13:30:00,34.54,34.6,34.54,34.56,11700.0,34.54,34.6,34.54,34.56,11700.0
2006-01-11 13:35:00,34.59,34.66,34.57,34.63,7500.0,34.59,34.66,34.57,34.63,7500.0
2006-01-11 13:40:00,34.59,34.66,34.59,34.66,7800.0,34.59,34.66,34.59,34.66,7800.0
2006-01-11 13:45:00,34.65,34.65,34.5,34.52,12400.0,34.65,34.65,34.5,34.52,12400.0
2006-01-11 13:50:00,34.52,34.58,34.45,34.54,18300.0,34.52,34.58,34.45,34.54,18300.0
2006-01-11 13:55:00,34.53,34.62,34.53,34.55,12400.0,34.53,34.62,34.53,34.55,12400.0
2006-01-11 14:00:00,34.56,34.59,34.52,34.59,18000.0,34.56,34.59,34.52,34.59,18000.0
2006-01-11 14:05:00,34.58,34.59,34.52,34.59,6400.0,34.58,34.59,34.52,34.59,6400.0
2006-01-11 14:10:00,34.58,34.6,34.5,34.59,8500.0,34.58,34.6,34.5,34.59,8500.0
2006-01-11 14:15:00,34.58,34.58,34.45,34.52,8000.0,34.58,34.58,34.45,34.52,8000.0
2006-01-11 14:20:00,34.54,34.55,34.51,34.52,6500.0,34.54,34.55,34.51,34.52,6500.0
2006-01-11 14:25:00,34.52,34.52,34.4,34.4,15400.0,34.52,34.52,34.4,34.4,15400.0
2006-01-11 14:30:00,34.41,34.42,34.25,34.28,44000.0,34.41,34.42,34.25,34.28,44000.0
2006-01-11 14:35:00,34.28,34.3,34.1,34.15,36700.0,34.28,34.3,34.1,34.15,36700.0
2006-01-11 14:40:00,34.15,34.23,34.1,34.1,14000.0,34.15,34.23,34.1,34.1,14000.0
2006-01-11 14:45:00,34.08,34.17,34.04,34.12,21300.0,34.08,34.17,34.04,34.12,21300.0
2006-01-11 14:50:00,34.12,34.24,34.1,34.21,23200.0,34.12,34.24,34.1,34.21,23200.0
2006-01-11 14:55:00,34.23,34.3,34.22,34.25,16400.0,34.23,34.3,34.22,34.25,16400.0
2006-01-11 15:00:00,34.25,34.26,34.18,34.19,21600.0,34.25,34.26,34.18,34.19,21600.0
2006-01-11 15:05:00,34.18,34.19,34.1,34.11,28300.0,34.18,34.19,34.1,34.11,28300.0
2006-01-11 15:10:00,34.11,34.25,34.1,34.2,25500.0,34.11,34.25,34.1,34.2,25500.0
2006-01-11 15:15:00,34.19,34.2,34.09,34.1,11200.0,34.19,34.2,34.09,34.1,11200.0
2006-01-11 15:20:00,34.09,34.12,33.95,34.09,43700.0,34.09,34.12,33.95,34.09,43700.0
2006-01-11 15:25:00,34.07,34.1,33.99,34.05,19600.0,34.07,34.1,33.99,34.05,19600.0
2006-01-11 15:30:00,34.05,34.05,33.99,34.0,31200.0,34.05,34.05,33.99,34.0,31200.0
2006-01-11 15:35:00,34.01,34.05,33.98,33.99,37600.0,34.01,34.05,33.98,33.99,37600.0
2006-01-11 15:40:00,33.98,34.01,33.96,33.98,36200.0,33.98,34.01,33.96,33.98,36200.0
2006-01-11 15:45:00,33.99,34.0,33.9,33.94,34600.0,33.99,34.0,33.9,33.94,34600.0
2006-01-11 15:50:00,33.94,33.96,33.87,33.87,47300.0,33.94,33.96,33.87,33.87,47300.0
2006-01-11 15:55:00,33.87,33.99,33.87,33.94,56000.0,33.87,33.99,33.87,33.94,56000.0
2006-01-12 09:30:00,34.08,34.23,33.85,34.09,58300.0,34.08,34.23,33.85,34.09,58300.0
2006-01-12 09:35:00,34.13,34.13,33.0,33.42,74100.0,34.13,34.13,33.0,33.42,74100.0
2006-01-12 09:40:00,33.42,33.88,33.35,33.88,50200.0,33.42,33.88,33.35,33.88,50200.0
2006-01-12 09:45:00,33.92,34.0,33.46,33.78,62500.0,33.92,34.0,33.46,33.78,62500.0
2006-01-12 09:50:00,33.77,33.86,33.71,33.83,21500.0,33.77,33.86,33.71,33.83,21500.0
2006-01-12 09:55:00,33.81,33.88,33.75,33.88,19000.0,33.81,33.88,33.75,33.88,19000.0
2006-01-12 10:00:00,33.87,33.88,33.75,33.84,26100.0,33.87,33.88,33.75,33.84,26100.0
2006-01-12 10:05:00,33.84,34.03,33.84,34.0,22000.0,33.84,34.03,33.84,34.0,22000.0
2006-01-12 10:10:00,34.0,34.0,33.67,33.88,24900.0,34.0,34.0,33.67,33.88,24900.0
2006-01-12 10:15:00,33.88,33.88,33.43,33.57,28200.0,33.88,33.88,33.43,33.57,28200.0
2006-01-12 10:20:00,33.54,33.68,33.45,33.54,14600.0,33.54,33.68,33.45,33.54,14600.0
2006-01-12 10:25:00,33.57,33.92,33.55,33.77,21300.0,33.57,33.92,33.55,33.77,21300.0
2006-01-12 10:30:00,33.75,33.84,33.56,33.56,19700.0,33.75,33.84,33.56,33.56,19700.0
2006-01-12 10:35:00,33.54,33.65,33.41,33.48,28100.0,33.54,33.65,33.41,33.48,28100.0
2006-01-12 10:40:00,33.48,33.5,33.25,33.3,21600.0,33.48,33.5,33.25,33.3,21600.0
2006-01-12 10:45:00,33.26,33.44,33.26,33.3,12600.0,33.26,33.44,33.26,33.3,12600.0
2006-01-12 10:50:00,33.31,33.58,33.31,33.52,22300.0,33.31,33.58,33.31,33.52,22300.0
2006-01-12 10:55:00,33.56,33.67,33.55,33.6,17200.0,33.56,33.67,33.55,33.6,17200.0
2006-01-12 11:00:00,33.6,33.6,33.5,33.53,12500.0,33.6,33.6,33.5,33.53,12500.0
2006-01-12 11:05:00,33.57,33.82,33.55,33.8,14400.0,33.57,33.82,33.55,33.8,14400.0
2006-01-12 11:10:00,33.77,33.89,33.64,33.86,36200.0,33.77,33.89,33.64,33.86,36200.0
2006-01-12 11:15:00,33.85,33.88,33.83,33.84,12200.0,33.85,33.88,33.83,33.84,12200.0
2006-01-12 11:20:00,33.84,33.94,33.77,33.93,18100.0,33.84,33.94,33.77,33.93,18100.0
2006-01-12 11:25:00,33.93,33.93,33.82,33.92,6400.0,33.93,33.93,33.82,33.92,6400.0
2006-01-12 11:30:00,33.9,33.9,33.83,33.87,6400.0,33.9,33.9,33.83,33.87,6400.0
2006-01-12 11:35:00,33.87,33.89,33.83,33.87,3800.0,33.87,33.89,33.83,33.87,3800.0
2006-01-12 11:40:00,33.86,33.96,33.86,33.91,13100.0,33.86,33.96,33.86,33.91,13100.0
2006-01-12 11:45:00,33.95,33.95,33.9,33.91,4900.0,33.95,33.95,33.9,33.91,4900.0
2006-01-12 11:50:00,33.92,33.99,33.91,33.95,21900.0,33.92,33.99,33.91,33.95,21900.0
2006-01-12 11:55:00,33.95,33.96,33.92,33.94,5200.0,33.95,33.96,33.92,33.94,5200.0
2006-01-12 12:00:00,33.95,33.97,33.93,33.97,7400.0,33.95,33.97,33.93,33.97,7400.0
2006-01-12 12:05:00,33.98,33.99,33.87,33.89,18800.0,33.98,33.99,33.87,33.89,18800.0
2006-01-12 12:10:00,33.87,33.93,33.84,33.89,6900.0,33.87,33.93,33.84,33.89,6900.0
2006-01-12 12:15:00,33.89,33.89,33.74,33.79,9900.0,33.89,33.89,33.74,33.79,9900.0
2006-01-12 12:20:00,33.79,34.01,33.79,33.86,14100.0,33.79,34.01,33.79,33.86,14100.0
2006-01-12 12:25:00,33.85,33.9,33.84,33.9,8800.0,33.85,33.9,33.84,33.9,8800.0
2006-01-12 12:30:00,33.89,33.98,33.88,33.97,5600.0,33.89,33.98,33.88,33.97,5600.0
2006-01-12 12:35:00,33.97,33.97,33.89,33.92,6100.0,33.97,33.97,33.89,33.92,6100.0
2006-01-12 12:40:00,33.92,34.0,33.91,33.96,6100.0,33.92,34.0,33.91,33.96,6100.0
2006-01-12 12:45:00,33.97,33.98,33.85,33.95,12800.0,33.97,33.98,33.85,33.95,12800.0
2006-01-12 12:50:00,33.94,33.95,33.9,33.94,1700.0,33.94,33.95,33.9,33.94,1700.0
2006-01-12 12:55:00,33.94,33.99,33.9,33.99,4800.0,33.94,33.99,33.9,33.99,4800.0
2006-01-12 13:00:00,33.99,33.99,33.96,33.98,5300.0,33.99,33.99,33.96,33.98,5300.0
2006-01-12 13:05:00,33.98,34.0,33.97,33.97,3100.0,33.98,34.0,33.97,33.97,3100.0
2006-01-12 13:10:00,33.98,33.98,33.95,33.97,3700.0,33.98,33.98,33.95,33.97,3700.0
2006-01-12 13:15:00,33.98,34.1,33.97,34.08,35000.0,33.98,34.1,33.97,34.08,35000.0
2006-01-12 13:20:00,34.1,34.19,34.1,34.13,11300.0,34.1,34.19,34.1,34.13,11300.0
2006-01-12 13:25:00,34.15,34.24,34.15,34.18,17400.0,34.15,34.24,34.15,34.18,17400.0
2006-01-12 13:30:00,34.18,34.18,34.14,34.14,11400.0,34.18,34.18,34.14,34.14,11400.0
2006-01-12 13:35:00,34.15,34.25,34.13,34.13,13100.0,34.15,34.25,34.13,34.13,13100.0
2006-01-12 13:40:00,34.13,34.18,34.1,34.1,3000.0,34.13,34.18,34.1,34.1,3000.0
2006-01-12 13:45:00,34.1,34.21,34.09,34.18,11400.0,34.1,34.21,34.09,34.18,11400.0
2006-01-12 13:50:00,34.2,34.2,34.1,34.12,6100.0,34.2,34.2,34.1,34.12,6100.0
2006-01-12 13:55:00,34.12,34.12,33.99,34.09,16900.0,34.12,34.12,33.99,34.09,16900.0
2006-01-12 14:00:00,34.11,34.13,33.96,34.02,11600.0,34.11,34.13,33.96,34.02,11600.0
2006-01-12 14:05:00,34.0,34.07,33.96,34.02,19000.0,34.0,34.07,33.96,34.02,19000.0
2006-01-12 14:10:00,34.01,34.07,34.0,34.0,10500.0,34.01,34.07,34.0,34.0,10500.0
2006-01-12 14:15:00,34.0,34.03,34.0,34.01,7500.0,34.0,34.03,34.0,34.01,7500.0
2006-01-12 14:20:00,34.01,34.01,33.97,33.99,5600.0,34.01,34.01,33.97,33.99,5600.0
2006-01-12 14:25:00,33.97,34.03,33.94,33.96,15100.0,33.97,34.03,33.94,33.96,15100.0
2006-01-12 14:30:00,33.97,34.05,33.96,33.96,11800.0,33.97,34.05,33.96,33.96,11800.0
2006-01-12 14:35:00,33.97,34.05,33.95,34.03,7900.0,33.97,34.05,33.95,34.03,7900.0
2006-01-12 14:40:00,34.04,34.11,34.03,34.07,6700.0,34.04,34.11,34.03,34.07,6700.0
2006-01-12 14:45:00,34.07,34.07,33.92,33.95,12000.0,34.07,34.07,33.92,33.95,12000.0
2006-01-12 14:50:00,33.95,33.98,33.93,33.93,10800.0,33.95,33.98,33.93,33.93,10800.0
2006-01-12 14:55:00,33.93,33.94,33.76,33.79,13900.0,33.93,33.94,33.76,33.79,13900.0
2006-01-12 15:00:00,33.76,33.81,33.67,33.79,11100.0,33.76,33.81,33.67,33.79,11100.0
2006-01-12 15:05:00,33.79,33.86,33.77,33.81,11800.0,33.79,33.86,33.77,33.81,11800.0
2006-01-12 15:10:00,33.81,33.83,33.75,33.75,9900.0,33.81,33.83,33.75,33.75,9900.0
2006-01-12 15:15:00,33.77,33.77,33.65,33.67,18700.0,33.77,33.77,33.65,33.67,18700.0
2006-01-12 15:20:00,33.68,33.75,33.52,33.63,13000.0,33.68,33.75,33.52,33.63,13000.0
2006-01-12 15:25:00,33.63,33.66,33.59,33.65,13000.0,33.63,33.66,33.59,33.65,13000.0
2006-01-12 15:30:00,33.62,33.7,33.6,33.69,14300.0,33.62,33.7,33.6,33.69,14300.0
2006-01-12 15:35:00,33.7,33.88,33.69,33.86,15000.0,33.7,33.88,33.69,33.86,15000.0
2006-01-12 15:40:00,33.83,33.86,33.79,33.79,20300.0,33.83,33.86,33.79,33.79,20300.0
2006-01-12 15:45:00,33.79,33.87,33.69,33.87,25200.0,33.79,33.87,33.69,33.87,25200.0
2006-01-12 15:50:00,33.85,33.89,33.71,33.71,20300.0,33.85,33.89,33.71,33.71,20300.0
2006-01-12 15:55:00,33.74,33.79,33.67,33.67,20800.0,33.74,33.79,33.67,33.67,20800.0
2006-01-13 09:30:00,33.65,33.65,33.23,33.42,51600.0,33.65,33.65,33.23,33.42,51600.0
2006-01-13 09:35:00,33.45,33.73,33.37,33.64,19200.0,33.45,33.73,33.37,33.64,19200.0
2006-01-13 09:40:00,33.64,33.87,33.64,33.75,15400.0,33.64,33.87,33.64,33.75,15400.0
2006-01-13 09:45:00,33.79,33.86,33.6,33.7,42100.0,33.79,33.86,33.6,33.7,42100.0
2006-01-13 09:50:00,33.69,33.92,33.67,33.91,21900.0,33.69,33.92,33.67,33.91,21900.0
2006-01-13 09:55:00,33.94,33.97,33.79,33.79,14900.0,33.94,33.97,33.79,33.79,14900.0
2006-01-13 10:00:00,33.78,33.83,33.74,33.74,13200.0,33.78,33.83,33.74,33.74,13200.0
2006-01-13 10:05:00,33.79,33.8,33.73,33.78,4300.0,33.79,33.8,33.73,33.78,4300.0
2006-01-13 10:10:00,33.79,33.79,33.67,33.71,10900.0,33.79,33.79,33.67,33.71,10900.0
2006-01-13 10:15:00,33.67,33.71,33.48,33.52,20500.0,33.67,33.71,33.48,33.52,20500.0
2006-01-13 10:20:00,33.51,33.59,33.4,33.56,17000.0,33.51,33.59,33.4,33.56,17000.0
2006-01-13 10:25:00,33.56,33.62,33.56,33.62,15000.0,33.56,33.62,33.56,33.62,15000.0
2006-01-13 10:30:00,33.62,33.63,33.54,33.59,11100.0,33.62,33.63,33.54,33.59,11100.0
2006-01-13 10:35:00,33.57,33.66,33.57,33.66,8200.0,33.57,33.66,33.57,33.66,8200.0
2006-01-13 10:40:00,33.66,33.73,33.57,33.71,19200.0,33.66,33.73,33.57,33.71,19200.0
2006-01-13 10:45:00,33.68,33.79,33.54,33.56,18800.0,33.68,33.79,33.54,33.56,18800.0
2006-01-13 10:50:00,33.55,33.56,33.41,33.56,16000.0,33.55,33.56,33.41,33.56,16000.0
2006-01-13 10:55:00,33.56,33.62,33.52,33.62,15700.0,33.56,33.62,33.52,33.62,15700.0
2006-01-13 11:00:00,33.62,33.62,33.56,33.56,5300.0,33.62,33.62,33.56,33.56,5300.0
2006-01-13 11:05:00,33.55,33.62,33.55,33.57,8000.0,33.55,33.62,33.55,33.57,8000.0
2006-01-13 11:10:00,33.6,33.62,33.57,33.6,5100.0,33.6,33.62,33.57,33.6,5100.0
2006-01-13 11:15:00,33.61,33.75,33.6,33.71,12200.0,33.61,33.75,33.6,33.71,12200.0
2006-01-13 11:20:00,33.72,33.72,33.59,33.63,9200.0,33.72,33.72,33.59,33.63,9200.0
2006-01-13 11:25:00,33.71,33.81,33.71,33.77,2800.0,33.71,33.81,33.71,33.77,2800.0
2006-01-13 11:30:00,33.76,33.8,33.61,33.61,10700.0,33.76,33.8,33.61,33.61,10700.0
2006-01-13 11:35:00,33.63,33.73,33.58,33.63,5200.0,33.63,33.73,33.58,33.63,5200.0
2006-01-13 11:40:00,33.65,33.65,33.62,33.63,1800.0,33.65,33.65,33.62,33.63,1800.0
2006-01-13 11:45:00,33.61,33.71,33.61,33.69,2200.0,33.61,33.71,33.61,33.69,2200.0
2006-01-13 11:50:00,33.74,33.74,33.56,33.56,4700.0,33.74,33.74,33.56,33.56,4700.0
2006-01-13 11:55:00,33.59,33.68,33.59,33.68,1600.0,33.59,33.68,33.59,33.68,1600.0
2006-01-13 12:00:00,33.66,33.7,33.62,33.62,3600.0,33.66,33.7,33.62,33.62,3600.0
2006-01-13 12:05:00,33.6,33.68,33.6,33.68,10100.0,33.6,33.68,33.6,33.68,10100.0
2006-01-13 12:10:00,33.69,33.75,33.66,33.75,8000.0,33.69,33.75,33.66,33.75,8000.0
2006-01-13 12:15:00,33.73,33.74,33.67,33.69,2700.0,33.73,33.74,33.67,33.69,2700.0
2006-01-13 12:20:00,33.69,33.74,33.69,33.73,5000.0,33.69,33.74,33.69,33.73,5000.0
2006-01-13 12:25:00,33.7,33.72,33.69,33.71,2400.0,33.7,33.72,33.69,33.71,2400.0
2006-01-13 12:30:00,33.7,33.72,33.69,33.7,4100.0,33.7,33.72,33.69,33.7,4100.0
2006-01-13 12:35:00,33.7,33.72,33.68,33.7,4900.0,33.7,33.72,33.68,33.7,4900.0
2006-01-13 12:40:00,33.73,33.73,33.62,33.62,16100.0,33.73,33.73,33.62,33.62,16100.0
2006-01-13 12:45:00,33.61,33.7,33.5,33.6,25800.0,33.61,33.7,33.5,33.6,25800.0
2006-01-13 12:50:00,33.56,33.65,33.51,33.58,12700.0,33.56,33.65,33.51,33.58,12700.0
2006-01-13 12:55:00,33.56,33.56,33.47,33.47,5200.0,33.56,33.56,33.47,33.47,5200.0
2006-01-13 13:00:00,33.49,33.49,33.43,33.45,7500.0,33.49,33.49,33.43,33.45,7500.0
2006-01-13 13:05:00,33.47,33.55,33.47,33.54,14100.0,33.47,33.55,33.47,33.54,14100.0
2006-01-13 13:10:00,33.55,33.6,33.55,33.55,2400.0,33.55,33.6,33.55,33.55,2400.0
2006-01-13 13:15:00,33.54,33.59,33.53,33.57,9900.0,33.54,33.59,33.53,33.57,9900.0
2006-01-13 13:20:00,33.55,33.6,33.55,33.6,2300.0,33.55,33.6,33.55,33.6,2300.0
2006-01-13 13:25:00,33.6,33.65,33.59,33.65,11800.0,33.6,33.65,33.59,33.65,11800.0
2006-01-13 13:30:00,33.65,33.65,33.61,33.63,4200.0,33.65,33.65,33.61,33.63,4200.0
2006-01-13 13:35:00,33.61,33.64,33.58,33.61,5600.0,33.61,33.64,33.58,33.61,5600.0
2006-01-13 13:40:00,33.6,33.62,33.6,33.6,4400.0,33.6,33.62,33.6,33.6,4400.0
2006-01-13 13:45:00,33.59,33.6,33.54,33.56,3800.0,33.59,33.6,33.54,33.56,3800.0
2006-01-13 13:50:00,33.56,33.62,33.53,33.54,5500.0,33.56,33.62,33.53,33.54,5500.0
2006-01-13 13:55:00,33.55,33.68,33.55,33.67,12900.0,33.55,33.68,33.55,33.67,12900.0
2006-01-13 14:00:00,33.65,33.67,33.59,33.61,11200.0,33.65,33.67,33.59,33.61,11200.0
2006-01-13 14:05:00,33.6,33.66,33.59,33.66,3900.0,33.6,33.66,33.59,33.66,3900.0
2006-01-13 14:10:00,33.66,33.66,33.5,33.52,6500.0,33.66,33.66,33.5,33.52,6500.0
2006-01-13 14:15:00,33.51,33.61,33.51,33.61,3500.0,33.51,33.61,33.51,33.61,3500.0
2006-01-13 14:20:00,33.63,33.65,33.58,33.6,4000.0,33.63,33.65,33.58,33.6,4000.0
2006-01-13 14:25:00,33.6,33.63,33.56,33.57,8300.0,33.6,33.63,33.56,33.57,8300.0
2006-01-13 14:30:00,33.57,33.62,33.5,33.55,7000.0,33.57,33.62,33.5,33.55,7000.0
2006-01-13 14:35:00,33.55,33.6,33.5,33.56,6100.0,33.55,33.6,33.5,33.56,6100.0
2006-01-13 14:40:00,33.58,33.62,33.5,33.57,9400.0,33.58,33.62,33.5,33.57,9400.0
2006-01-13 14:45:00,33.56,33.67,33.56,33.59,21700.0,33.56,33.67,33.56,33.59,21700.0
2006-01-13 14:50:00,33.63,33.73,33.59,33.7,12700.0,33.63,33.73,33.59,33.7,12700.0
2006-01-13 14:55:00,33.7,33.73,33.66,33.66,7000.0,33.7,33.73,33.66,33.66,7000.0
2006-01-13 15:00:00,33.66,33.69,33.65,33.69,3100.0,33.66,33.69,33.65,33.69,3100.0
2006-01-13 15:05:00,33.7,33.7,33.6,33.7,23200.0,33.7,33.7,33.6,33.7,23200.0
2006-01-13 15:10:00,33.7,33.72,33.67,33.69,4700.0,33.7,33.72,33.67,33.69,4700.0
2006-01-13 15:15:00,33.69,33.69,33.54,33.59,16300.0,33.69,33.69,33.54,33.59,16300.0
2006-01-13 15:20:00,33.61,33.7,33.58,33.68,5200.0,33.61,33.7,33.58,33.68,5200.0
2006-01-13 15:25:00,33.66,33.75,33.63,33.75,17300.0,33.66,33.75,33.63,33.75,17300.0
2006-01-13 15:30:00,33.74,33.74,33.65,33.7,16500.0,33.74,33.74,33.65,33.7,16500.0
2006-01-13 15:35:00,33.68,33.75,33.67,33.74,14700.0,33.68,33.75,33.67,33.74,14700.0
2006-01-13 15:40:00,33.74,33.8,33.74,33.76,8300.0,33.74,33.8,33.74,33.76,8300.0
2006-01-13 15:45:00,33.75,33.8,33.75,33.79,18300.0,33.75,33.8,33.75,33.79,18300.0
2006-01-13 15:50:00,33.79,33.8,33.75,33.79,21200.0,33.79,33.8,33.75,33.79,21200.0
2006-01-13 15:55:00,33.8,33.87,33.79,33.84,26200.0,33.8,33.87,33.79,33.84,26200.0
2006-01-17 09:30:00,33.6,33.72,33.53,33.59,34400.0,33.6,33.72,33.53,33.59,34400.0
2006-01-17 09:35:00,33.58,33.66,33.33,33.52,14800.0,33.58,33.66,33.33,33.52,14800.0
2006-01-17 09:40:00,33.53,33.7,33.5,33.65,21600.0,33.53,33.7,33.5,33.65,21600.0
2006-01-17 09:45:00,33.61,33.96,33.61,33.96,15800.0,33.61,33.96,33.61,33.96,15800.0
2006-01-17 09:50:00,33.93,34.0,33.8,33.9,26100.0,33.93,34.0,33.8,33.9,26100.0
2006-01-17 09:55:00,33.86,33.86,33.6,33.79,15400.0,33.86,33.86,33.6,33.79,15400.0
2006-01-17 10:00:00,33.78,33.82,33.61,33.7,9500.0,33.78,33.82,33.61,33.7,9500.0
2006-01-17 10:05:00,33.72,33.78,33.7,33.75,8600.0,33.72,33.78,33.7,33.75,8600.0
2006-01-17 10:10:00,33.72,33.87,33.71,33.8,8900.0,33.72,33.87,33.71,33.8,8900.0
2006-01-17 10:15:00,33.8,33.82,33.75,33.76,6100.0,33.8,33.82,33.75,33.76,6100.0
2006-01-17 10:20:00,33.73,33.84,33.6,33.84,4400.0,33.73,33.84,33.6,33.84,4400.0
2006-01-17 10:25:00,33.84,34.2,33.82,34.13,33200.0,33.84,34.2,33.82,34.13,33200.0
2006-01-17 10:30:00,34.07,34.14,33.96,34.03,11200.0,34.07,34.14,33.96,34.03,11200.0
2006-01-17 10:35:00,34.03,34.03,33.8,33.82,12400.0,34.03,34.03,33.8,33.82,12400.0
2006-01-17 10:40:00,33.82,33.92,33.8,33.9,11000.0,33.82,33.92,33.8,33.9,11000.0
2006-01-17 10:45:00,33.88,33.94,33.84,33.93,10000.0,33.88,33.94,33.84,33.93,10000.0
2006-01-17 10:50:00,33.94,33.94,33.83,33.87,5100.0,33.94,33.94,33.83,33.87,5100.0
2006-01-17 10:55:00,33.87,33.9,33.84,33.86,3300.0,33.87,33.9,33.84,33.86,3300.0
2006-01-17 11:00:00,33.86,33.9,33.85,33.86,4400.0,33.86,33.9,33.85,33.86,4400.0
2006-01-17 11:05:00,33.88,33.98,33.88,33.95,10400.0,33.88,33.98,33.88,33.95,10400.0
2006-01-17 11:10:00,33.94,33.97,33.91,33.94,3700.0,33.94,33.97,33.91,33.94,3700.0
2006-01-17 11:15:00,33.95,33.95,33.9,33.93,3700.0,33.95,33.95,33.9,33.93,3700.0
2006-01-17 11:20:00,33.94,33.96,33.86,33.92,10100.0,33.94,33.96,33.86,33.92,10100.0
2006-01-17 11:25:00,33.94,33.98,33.94,33.98,6800.0,33.94,33.98,33.94,33.98,6800.0
2006-01-17 11:30:00,33.98,33.98,33.78,33.78,8800.0,33.98,33.98,33.78,33.78,8800.0
2006-01-17 11:35:00,33.78,33.86,33.67,33.81,7800.0,33.78,33.86,33.67,33.81,7800.0
2006-01-17 11:40:00,33.83,33.9,33.82,33.86,3900.0,33.83,33.9,33.82,33.86,3900.0
2006-01-17 11:45:00,33.88,33.89,33.8,33.83,3500.0,33.88,33.89,33.8,33.83,3500.0
2006-01-17 11:50:00,33.81,33.81,33.75,33.75,6100.0,33.81,33.81,33.75,33.75,6100.0
2006-01-17 11:55:00,33.75,33.8,33.75,33.75,6900.0,33.75,33.8,33.75,33.75,6900.0
2006-01-17 12:00:00,33.76,33.79,33.76,33.77,4600.0,33.76,33.79,33.76,33.77,4600.0
2006-01-17 12:05:00,33.77,33.79,33.75,33.78,6900.0,33.77,33.79,33.75,33.78,6900.0
2006-01-17 12:10:00,33.8,33.83,33.77,33.82,11000.0,33.8,33.83,33.77,33.82,11000.0
2006-01-17 12:15:00,33.82,33.82,33.78,33.78,7100.0,33.82,33.82,33.78,33.78,7100.0
2006-01-17 12:20:00,33.78,33.81,33.78,33.78,6800.0,33.78,33.81,33.78,33.78,6800.0
2006-01-17 12:25:00,33.81,33.82,33.71,33.71,4100.0,33.81,33.82,33.71,33.71,4100.0
2006-01-17 12:30:00,33.71,33.71,33.53,33.58,17900.0,33.71,33.71,33.53,33.58,17900.0
2006-01-17 12:35:00,33.58,33.59,33.52,33.59,8600.0,33.58,33.59,33.52,33.59,8600.0
2006-01-17 12:40:00,33.57,33.61,33.53,33.61,3100.0,33.57,33.61,33.53,33.61,3100.0
2006-01-17 12:45:00,33.6,33.6,33.54,33.59,6300.0,33.6,33.6,33.54,33.59,6300.0
2006-01-17 12:50:00,33.61,33.66,33.56,33.57,7100.0,33.61,33.66,33.56,33.57,7100.0
2006-01-17 12:55:00,33.57,33.69,33.56,33.62,6100.0,33.57,33.69,33.56,33.62,6100.0
2006-01-17 13:00:00,33.62,33.62,33.49,33.53,10300.0,33.62,33.62,33.49,33.53,10300.0
2006-01-17 13:05:00,33.51,33.52,33.47,33.47,8200.0,33.51,33.52,33.47,33.47,8200.0
2006-01-17 13:10:00,33.47,33.47,33.4,33.46,7100.0,33.47,33.47,33.4,33.46,7100.0
2006-01-17 13:15:00,33.46,33.54,33.31,33.31,16600.0,33.46,33.54,33.31,33.31,16600.0
2006-01-17 13:20:00,33.36,33.48,33.33,33.45,16600.0,33.36,33.48,33.33,33.45,16600.0
2006-01-17 13:25:00,33.45,33.45,33.41,33.45,3100.0,33.45,33.45,33.41,33.45,3100.0
2006-01-17 13:30:00,33.45,33.58,33.44,33.5,7300.0,33.45,33.58,33.44,33.5,7300.0
2006-01-17 13:35:00,33.51,33.54,33.5,33.53,2400.0,33.51,33.54,33.5,33.53,2400.0
2006-01-17 13:40:00,33.54,33.56,33.5,33.51,7400.0,33.54,33.56,33.5,33.51,7400.0
2006-01-17 13:45:00,33.5,33.57,33.47,33.53,7500.0,33.5,33.57,33.47,33.53,7500.0
2006-01-17 13:50:00,33.5,33.53,33.47,33.53,9200.0,33.5,33.53,33.47,33.53,9200.0
2006-01-17 13:55:00,33.53,33.75,33.5,33.64,7600.0,33.53,33.75,33.5,33.64,7600.0
2006-01-17 14:00:00,33.64,33.7,33.62,33.66,4700.0,33.64,33.7,33.62,33.66,4700.0
2006-01-17 14:05:00,33.65,33.69,33.6,33.62,3900.0,33.65,33.69,33.6,33.62,3900.0
2006-01-17 14:10:00,33.62,33.67,33.6,33.6,4400.0,33.62,33.67,33.6,33.6,4400.0
2006-01-17 14:15:00,33.6,33.6,33.51,33.53,3200.0,33.6,33.6,33.51,33.53,3200.0
2006-01-17 14:20:00,33.53,33.58,33.5,33.5,5300.0,33.53,33.58,33.5,33.5,5300.0
2006-01-17 14:25:00,33.52,33.58,33.45,33.58,5400.0,33.52,33.58,33.45,33.58,5400.0
2006-01-17 14:30:00,33.57,33.67,33.54,33.56,6500.0,33.57,33.67,33.54,33.56,6500.0
2006-01-17 14:35:00,33.54,33.62,33.54,33.61,4200.0,33.54,33.62,33.54,33.61,4200.0
2006-01-17 14:40:00,33.6,33.62,33.55,33.58,7600.0,33.6,33.62,33.55,33.58,7600.0
2006-01-17 14:45:00,33.59,33.59,33.52,33.55,4900.0,33.59,33.59,33.52,33.55,4900.0
2006-01-17 14:50:00,33.56,33.63,33.54,33.57,4200.0,33.56,33.63,33.54,33.57,4200.0
2006-01-17 14:55:00,33.58,33.67,33.55,33.64,5500.0,33.58,33.67,33.55,33.64,5500.0
2006-01-17 15:00:00,33.64,33.69,33.63,33.63,6200.0,33.64,33.69,33.63,33.63,6200.0
2006-01-17 15:05:00,33.62,33.72,33.62,33.72,8200.0,33.62,33.72,33.62,33.72,8200.0
2006-01-17 15:10:00,33.7,33.74,33.68,33.69,3900.0,33.7,33.74,33.68,33.69,3900.0
2006-01-17 15:15:00,33.69,33.7,33.69,33.7,2700.0,33.69,33.7,33.69,33.7,2700.0
2006-01-17 15:20:00,33.7,33.73,33.67,33.72,9000.0,33.7,33.73,33.67,33.72,9000.0
2006-01-17 15:25:00,33.7,33.72,33.59,33.59,11200.0,33.7,33.72,33.59,33.59,11200.0
2006-01-17 15:30:00,33.64,33.67,33.6,33.66,7900.0,33.64,33.67,33.6,33.66,7900.0
2006-01-17 15:35:00,33.66,33.66,33.56,33.64,16300.0,33.66,33.66,33.56,33.64,16300.0
2006-01-17 15:40:00,33.64,33.65,33.62,33.64,8200.0,33.64,33.65,33.62,33.64,8200.0
2006-01-17 15:45:00,33.65,33.65,33.64,33.65,13900.0,33.65,33.65,33.64,33.65,13900.0
2006-01-17 15:50:00,33.65,33.74,33.61,33.62,17200.0,33.65,33.74,33.61,33.62,17200.0
2006-01-17 15:55:00,33.65,33.65,33.53,33.55,20900.0,33.65,33.65,33.53,33.55,20900.0
2006-01-18 09:30:00,32.99,33.0,32.06,32.58,80300.0,32.99,33.0,32.06,32.58,80300.0
2006-01-18 09:35:00,32.56,33.01,32.53,33.0,23300.0,32.56,33.01,32.53,33.0,23300.0
2006-01-18 09:40:00,32.99,33.33,32.99,33.25,24800.0,32.99,33.33,32.99,33.25,24800.0
2006-01-18 09:45:00,33.2,33.3,33.1,33.1,15900.0,33.2,33.3,33.1,33.1,15900.0
2006-01-18 09:50:00,33.16,33.22,33.13,33.13,8600.0,33.16,33.22,33.13,33.13,8600.0
2006-01-18 09:55:00,33.13,33.13,32.8,32.89,37200.0,33.13,33.13,32.8,32.89,37200.0
2006-01-18 10:00:00,32.9,33.11,32.9,33.06,10800.0,32.9,33.11,32.9,33.06,10800.0
2006-01-18 10:05:00,33.08,33.12,33.08,33.11,4300.0,33.08,33.12,33.08,33.11,4300.0
2006-01-18 10:10:00,33.11,33.22,33.1,33.22,9700.0,33.11,33.22,33.1,33.22,9700.0
2006-01-18 10:15:00,33.23,33.46,33.19,33.46,11900.0,33.23,33.46,33.19,33.46,11900.0
2006-01-18 10:20:00,33.44,33.57,33.44,33.57,10400.0,33.44,33.57,33.44,33.57,10400.0
2006-01-18 10:25:00,33.56,33.58,33.24,33.3,24800.0,33.56,33.58,33.24,33.3,24800.0
2006-01-18 10:30:00,33.29,33.3,33.26,33.29,24600.0,33.29,33.3,33.26,33.29,24600.0
2006-01-18 10:35:00,33.29,33.3,33.28,33.3,21400.0,33.29,33.3,33.28,33.3,21400.0
2006-01-18 10:40:00,33.3,33.58,33.1,33.54,59100.0,33.3,33.58,33.1,33.54,59100.0
2006-01-18 10:45:00,33.55,33.58,33.47,33.52,10900.0,33.55,33.58,33.47,33.52,10900.0
2006-01-18 10:50:00,33.56,33.74,33.56,33.74,11600.0,33.56,33.74,33.56,33.74,11600.0
2006-01-18 10:55:00,33.77,33.8,33.64,33.77,6500.0,33.77,33.8,33.64,33.77,6500.0
2006-01-18 11:00:00,33.79,33.81,33.75,33.81,7200.0,33.79,33.81,33.75,33.81,7200.0
2006-01-18 11:05:00,33.78,33.81,33.78,33.78,6700.0,33.78,33.81,33.78,33.78,6700.0
2006-01-18 11:10:00,33.82,33.83,33.77,33.81,4400.0,33.82,33.83,33.77,33.81,4400.0
2006-01-18 11:15:00,33.8,33.8,33.74,33.74,1400.0,33.8,33.8,33.74,33.74,1400.0
2006-01-18 11:20:00,33.78,33.84,33.74,33.81,4100.0,33.78,33.84,33.74,33.81,4100.0
2006-01-18 11:25:00,33.8,33.87,33.74,33.75,3100.0,33.8,33.87,33.74,33.75,3100.0
2006-01-18 11:30:00,33.74,33.78,33.61,33.66,3900.0,33.74,33.78,33.61,33.66,3900.0
2006-01-18 11:35:00,33.66,33.69,33.54,33.57,5400.0,33.66,33.69,33.54,33.57,5400.0
2006-01-18 11:40:00,33.56,33.62,33.53,33.62,3800.0,33.56,33.62,33.53,33.62,3800.0
2006-01-18 11:45:00,33.65,33.74,33.65,33.73,1800.0,33.65,33.74,33.65,33.73,1800.0
2006-01-18 11:50:00,33.74,33.75,33.7,33.7,4100.0,33.74,33.75,33.7,33.7,4100.0
2006-01-18 11:55:00,33.71,33.78,33.71,33.78,2300.0,33.71,33.78,33.71,33.78,2300.0
2006-01-18 12:00:00,33.78,33.84,33.75,33.75,2700.0,33.78,33.84,33.75,33.75,2700.0
2006-01-18 12:05:00,33.75,33.79,33.73,33.76,5600.0,33.75,33.79,33.73,33.76,5600.0
2006-01-18 12:10:00,33.75,33.82,33.69,33.69,7900.0,33.75,33.82,33.69,33.69,7900.0
2006-01-18 12:15:00,33.69,33.72,33.66,33.66,1100.0,33.69,33.72,33.66,33.66,1100.0
2006-01-18 12:20:00,33.72,33.74,33.66,33.74,1700.0,33.72,33.74,33.66,33.74,1700.0
2006-01-18 12:25:00,33.75,33.75,33.66,33.66,2200.0,33.75,33.75,33.66,33.66,2200.0
2006-01-18 12:30:00,33.65,33.75,33.61,33.72,5000.0,33.65,33.75,33.61,33.72,5000.0
2006-01-18 12:35:00,33.68,33.72,33.68,33.72,1200.0,33.68,33.72,33.68,33.72,1200.0
2006-01-18 12:40:00,33.72,33.73,33.67,33.67,8400.0,33.72,33.73,33.67,33.67,8400.0
2006-01-18 12:45:00,33.67,33.69,33.67,33.69,3800.0,33.67,33.69,33.67,33.69,3800.0
2006-01-18 12:50:00,33.67,33.73,33.67,33.73,2700.0,33.67,33.73,33.67,33.73,2700.0
2006-01-18 12:55:00,33.74,33.74,33.68,33.7,800.0,33.74,33.74,33.68,33.7,800.0
2006-01-18 13:00:00,33.7,33.73,33.7,33.7,1200.0,33.7,33.73,33.7,33.7,1200.0
2006-01-18 13:05:00,33.75,33.75,33.72,33.72,300.0,33.75,33.75,33.72,33.72,300.0
2006-01-18 13:10:00,33.72,33.76,33.71,33.76,2400.0,33.72,33.76,33.71,33.76,2400.0
2006-01-18 13:15:00,33.77,33.81,33.75,33.81,4100.0,33.77,33.81,33.75,33.81,4100.0
2006-01-18 13:20:00,33.8,33.84,33.78,33.84,8000.0,33.8,33.84,33.78,33.84,8000.0
2006-01-18 13:25:00,33.83,33.83,33.73,33.73,4200.0,33.83,33.83,33.73,33.73,4200.0
2006-01-18 13:30:00,33.73,33.77,33.73,33.77,7900.0,33.73,33.77,33.73,33.77,7900.0
2006-01-18 13:35:00,33.78,33.78,33.73,33.76,2000.0,33.78,33.78,33.73,33.76,2000.0
2006-01-18 13:40:00,33.73,33.74,33.69,33.74,3700.0,33.73,33.74,33.69,33.74,3700.0
2006-01-18 13:45:00,33.74,33.75,33.73,33.74,3500.0,33.74,33.75,33.73,33.74,3500.0
2006-01-18 13:50:00,33.75,33.77,33.73,33.75,6400.0,33.75,33.77,33.73,33.75,6400.0
2006-01-18 13:55:00,33.75,33.77,33.75,33.76,300.0,33.75,33.77,33.75,33.76,300.0
2006-01-18 14:00:00,33.73,33.77,33.63,33.76,3800.0,33.73,33.77,33.63,33.76,3800.0
2006-01-18 14:05:00,33.74,33.78,33.73,33.74,1400.0,33.74,33.78,33.73,33.74,1400.0
2006-01-18 14:10:00,33.74,33.75,33.71,33.71,1200.0,33.74,33.75,33.71,33.71,1200.0
2006-01-18 14:15:00,33.75,33.95,33.74,33.94,20900.0,33.75,33.95,33.74,33.94,20900.0
2006-01-18 14:20:00,33.94,33.94,33.9,33.9,1200.0,33.94,33.94,33.9,33.9,1200.0
2006-01-18 14:25:00,33.91,33.95,33.9,33.92,1900.0,33.91,33.95,33.9,33.92,1900.0
2006-01-18 14:30:00,33.95,34.1,33.94,34.01,22300.0,33.95,34.1,33.94,34.01,22300.0
2006-01-18 14:35:00,34.0,34.09,33.97,34.09,7500.0,34.0,34.09,33.97,34.09,7500.0
2006-01-18 14:40:00,34.08,34.08,33.93,33.95,10900.0,34.08,34.08,33.93,33.95,10900.0
2006-01-18 14:45:00,33.97,33.99,33.93,33.99,5200.0,33.97,33.99,33.93,33.99,5200.0
2006-01-18 14:50:00,33.97,33.97,33.9,33.94,9100.0,33.97,33.97,33.9,33.94,9100.0
2006-01-18 14:55:00,33.93,33.99,33.9,33.98,14600.0,33.93,33.99,33.9,33.98,14600.0
2006-01-18 15:00:00,33.99,34.06,33.9,34.01,12900.0,33.99,34.06,33.9,34.01,12900.0
2006-01-18 15:05:00,34.03,34.25,34.03,34.2,16700.0,34.03,34.25,34.03,34.2,16700.0
2006-01-18 15:10:00,34.23,34.33,34.16,34.22,19000.0,34.23,34.33,34.16,34.22,19000.0
2006-01-18 15:15:00,34.21,34.31,34.18,34.31,20500.0,34.21,34.31,34.18,34.31,20500.0
2006-01-18 15:20:00,34.3,34.32,34.29,34.3,16500.0,34.3,34.32,34.29,34.3,16500.0
2006-01-18 15:25:00,34.3,34.33,34.19,34.32,21200.0,34.3,34.33,34.19,34.32,21200.0
2006-01-18 15:30:00,34.31,34.6,34.31,34.54,58900.0,34.31,34.6,34.31,34.54,58900.0
2006-01-18 15:35:00,34.53,34.57,34.52,34.54,47600.0,34.53,34.57,34.52,34.54,47600.0
2006-01-18 15:40:00,34.53,34.59,34.41,34.52,29900.0,34.53,34.59,34.41,34.52,29900.0
2006-01-18 15:45:00,34.53,34.6,34.47,34.49,44600.0,34.53,34.6,34.47,34.49,44600.0
2006-01-18 15:50:00,34.5,34.5,34.37,34.4,63600.0,34.5,34.5,34.37,34.4,63600.0
2006-01-18 15:55:00,34.4,34.42,34.25,34.4,71100.0,34.4,34.42,34.25,34.4,71100.0
2006-01-19 09:30:00,34.8,34.99,34.65,34.96,57600.0,34.8,34.99,34.65,34.96,57600.0
2006-01-19 09:35:00,34.9,34.93,34.69,34.84,23300.0,34.9,34.93,34.69,34.84,23300.0
2006-01-19 09:40:00,34.87,34.98,34.86,34.95,31600.0,34.87,34.98,34.86,34.95,31600.0
2006-01-19 09:45:00,34.94,34.96,34.38,34.52,40100.0,34.94,34.96,34.38,34.52,40100.0
2006-01-19 09:50:00,34.62,34.64,34.45,34.61,16800.0,34.62,34.64,34.45,34.61,16800.0
2006-01-19 09:55:00,34.56,34.58,34.52,34.53,12800.0,34.56,34.58,34.52,34.53,12800.0
2006-01-19 10:00:00,34.53,34.65,34.3,34.37,31300.0,34.53,34.65,34.3,34.37,31300.0
2006-01-19 10:05:00,34.32,34.35,34.0,34.08,40900.0,34.32,34.35,34.0,34.08,40900.0
2006-01-19 10:10:00,34.04,34.21,34.0,34.2,16000.0,34.04,34.21,34.0,34.2,16000.0
2006-01-19 10:15:00,34.25,34.35,34.16,34.16,12100.0,34.25,34.35,34.16,34.16,12100.0
2006-01-19 10:20:00,34.15,34.22,34.1,34.21,6600.0,34.15,34.22,34.1,34.21,6600.0
2006-01-19 10:25:00,34.24,34.31,34.23,34.28,3800.0,34.24,34.31,34.23,34.28,3800.0
2006-01-19 10:30:00,34.28,34.31,34.22,34.24,4400.0,34.28,34.31,34.22,34.24,4400.0
2006-01-19 10:35:00,34.21,34.28,34.21,34.23,5700.0,34.21,34.28,34.21,34.23,5700.0
2006-01-19 10:40:00,34.23,34.29,34.23,34.25,3100.0,34.23,34.29,34.23,34.25,3100.0
2006-01-19 10:45:00,34.28,34.52,34.25,34.52,15200.0,34.28,34.52,34.25,34.52,15200.0
2006-01-19 10:50:00,34.52,34.66,34.39,34.55,16900.0,34.52,34.66,34.39,34.55,16900.0
2006-01-19 10:55:00,34.44,34.5,34.1,34.22,9700.0,34.44,34.5,34.1,34.22,9700.0
2006-01-19 11:00:00,34.26,34.39,34.25,34.29,6400.0,34.26,34.39,34.25,34.29,6400.0
2006-01-19 11:05:00,34.29,34.52,34.29,34.36,13800.0,34.29,34.52,34.29,34.36,13800.0
2006-01-19 11:10:00,34.37,34.4,34.37,34.4,8500.0,34.37,34.4,34.37,34.4,8500.0
2006-01-19 11:15:00,34.4,34.51,34.25,34.4,11200.0,34.4,34.51,34.25,34.4,11200.0
2006-01-19 11:20:00,34.4,34.41,34.21,34.28,4800.0,34.4,34.41,34.21,34.28,4800.0
2006-01-19 11:25:00,34.29,34.41,34.24,34.33,4700.0,34.29,34.41,34.24,34.33,4700.0
2006-01-19 11:30:00,34.3,34.3,34.21,34.21,2900.0,34.3,34.3,34.21,34.21,2900.0
2006-01-19 11:35:00,34.25,34.3,34.16,34.28,2300.0,34.25,34.3,34.16,34.28,2300.0
2006-01-19 11:40:00,34.3,34.35,34.29,34.32,2100.0,34.3,34.35,34.29,34.32,2100.0
2006-01-19 11:45:00,34.3,34.42,34.26,34.37,6400.0,34.3,34.42,34.26,34.37,6400.0
2006-01-19 11:50:00,34.37,34.4,34.34,34.4,3900.0,34.37,34.4,34.34,34.4,3900.0
2006-01-19 11:55:00,34.4,34.41,34.37,34.4,8300.0,34.4,34.41,34.37,34.4,8300.0
2006-01-19 12:00:00,34.4,34.42,34.37,34.42,7600.0,34.4,34.42,34.37,34.42,7600.0
2006-01-19 12:05:00,34.41,34.52,34.41,34.45,4100.0,34.41,34.52,34.41,34.45,4100.0
2006-01-19 12:10:00,34.47,34.5,34.45,34.45,6200.0,34.47,34.5,34.45,34.45,6200.0
2006-01-19 12:15:00,34.45,34.5,34.45,34.48,7300.0,34.45,34.5,34.45,34.48,7300.0
2006-01-19 12:20:00,34.48,34.49,34.47,34.48,1400.0,34.48,34.49,34.47,34.48,1400.0
2006-01-19 12:25:00,34.48,34.5,34.44,34.47,4800.0,34.48,34.5,34.44,34.47,4800.0
2006-01-19 12:30:00,34.49,34.5,34.47,34.5,1600.0,34.49,34.5,34.47,34.5,1600.0
2006-01-19 12:35:00,34.5,34.51,34.48,34.51,4800.0,34.5,34.51,34.48,34.51,4800.0
2006-01-19 12:40:00,34.53,34.55,34.5,34.53,9200.0,34.53,34.55,34.5,34.53,9200.0
2006-01-19 12:45:00,34.55,34.6,34.55,34.57,8700.0,34.55,34.6,34.55,34.57,8700.0
2006-01-19 12:50:00,34.6,34.71,34.59,34.7,16100.0,34.6,34.71,34.59,34.7,16100.0
2006-01-19 12:55:00,34.72,34.75,34.69,34.73,4600.0,34.72,34.75,34.69,34.73,4600.0
2006-01-19 13:00:00,34.71,34.84,34.71,34.79,10400.0,34.71,34.84,34.71,34.79,10400.0
2006-01-19 13:05:00,34.77,34.9,34.77,34.87,12400.0,34.77,34.9,34.77,34.87,12400.0
2006-01-19 13:10:00,34.88,34.91,34.65,34.69,13200.0,34.88,34.91,34.65,34.69,13200.0
2006-01-19 13:15:00,34.69,34.82,34.66,34.7,5500.0,34.69,34.82,34.66,34.7,5500.0
2006-01-19 13:20:00,34.74,34.74,34.61,34.61,4600.0,34.74,34.74,34.61,34.61,4600.0
2006-01-19 13:25:00,34.61,34.68,34.6,34.67,3900.0,34.61,34.68,34.6,34.67,3900.0
2006-01-19 13:30:00,34.7,34.7,34.63,34.7,6300.0,34.7,34.7,34.63,34.7,6300.0
2006-01-19 13:35:00,34.68,34.7,34.67,34.69,2400.0,34.68,34.7,34.67,34.69,2400.0
2006-01-19 13:40:00,34.7,34.8,34.7,34.79,4500.0,34.7,34.8,34.7,34.79,4500.0
2006-01-19 13:45:00,34.79,34.8,34.77,34.8,5800.0,34.79,34.8,34.77,34.8,5800.0
2006-01-19 13:50:00,34.79,34.85,34.79,34.85,13600.0,34.79,34.85,34.79,34.85,13600.0
2006-01-19 13:55:00,34.85,34.92,34.85,34.88,3900.0,34.85,34.92,34.85,34.88,3900.0
2006-01-19 14:00:00,34.89,34.91,34.87,34.9,3400.0,34.89,34.91,34.87,34.9,3400.0
2006-01-19 14:05:00,34.88,34.99,34.84,34.99,17700.0,34.88,34.99,34.84,34.99,17700.0
2006-01-19 14:10:00,34.96,35.14,34.96,35.01,51800.0,34.96,35.14,34.96,35.01,51800.0
2006-01-19 14:15:00,35.03,35.2,35.02,35.16,19300.0,35.03,35.2,35.02,35.16,19300.0
2006-01-19 14:20:00,35.15,35.15,34.86,34.93,27300.0,35.15,35.15,34.86,34.93,27300.0
2006-01-19 14:25:00,34.96,35.04,34.93,34.96,9400.0,34.96,35.04,34.93,34.96,9400.0
2006-01-19 14:30:00,34.97,35.03,34.72,34.8,16100.0,34.97,35.03,34.72,34.8,16100.0
2006-01-19 14:35:00,34.78,34.89,34.77,34.85,7100.0,34.78,34.89,34.77,34.85,7100.0
2006-01-19 14:40:00,34.85,34.9,34.82,34.85,7400.0,34.85,34.9,34.82,34.85,7400.0
2006-01-19 14:45:00,34.87,34.93,34.84,34.91,6200.0,34.87,34.93,34.84,34.91,6200.0
2006-01-19 14:50:00,34.91,34.97,34.9,34.97,5400.0,34.91,34.97,34.9,34.97,5400.0
2006-01-19 14:55:00,34.97,35.12,34.94,35.11,12000.0,34.97,35.12,34.94,35.11,12000.0
2006-01-19 15:00:00,35.09,35.1,35.02,35.06,6200.0,35.09,35.1,35.02,35.06,6200.0
2006-01-19 15:05:00,35.05,35.06,34.88,34.91,8000.0,35.05,35.06,34.88,34.91,8000.0
2006-01-19 15:10:00,34.94,35.0,34.87,34.95,9700.0,34.94,35.0,34.87,34.95,9700.0
2006-01-19 15:15:00,34.95,35.01,34.91,35.01,6400.0,34.95,35.01,34.91,35.01,6400.0
2006-01-19 15:20:00,35.0,35.14,34.99,35.1,16600.0,35.0,35.14,34.99,35.1,16600.0
2006-01-19 15:25:00,35.11,35.11,35.03,35.04,5600.0,35.11,35.11,35.03,35.04,5600.0
2006-01-19 15:30:00,35.02,35.03,34.94,34.97,13400.0,35.02,35.03,34.94,34.97,13400.0
2006-01-19 15:35:00,34.95,34.95,34.8,34.83,12400.0,34.95,34.95,34.8,34.83,12400.0
2006-01-19 15:40:00,34.84,34.92,34.84,34.88,11500.0,34.84,34.92,34.84,34.88,11500.0
2006-01-19 15:45:00,34.9,34.9,34.86,34.88,12400.0,34.9,34.9,34.86,34.88,12400.0
2006-01-19 15:50:00,34.85,34.89,34.71,34.77,45600.0,34.85,34.89,34.71,34.77,45600.0
2006-01-19 15:55:00,34.78,34.78,34.63,34.63,55100.0,34.78,34.78,34.63,34.63,55100.0
2006-01-20 09:30:00,35.1,35.2,34.81,35.16,421800.0,35.1,35.2,34.81,35.16,421800.0
2006-01-20 09:35:00,35.14,35.65,35.13,35.54,52600.0,35.14,35.65,35.13,35.54,52600.0
2006-01-20 09:40:00,35.49,35.67,35.37,35.66,53700.0,35.49,35.67,35.37,35.66,53700.0
2006-01-20 09:45:00,35.6,35.69,35.48,35.48,40100.0,35.6,35.69,35.48,35.48,40100.0
2006-01-20 09:50:00,35.48,35.49,35.36,35.49,9300.0,35.48,35.49,35.36,35.49,9300.0
2006-01-20 09:55:00,35.49,35.49,35.1,35.1,18500.0,35.49,35.49,35.1,35.1,18500.0
2006-01-20 10:00:00,35.15,35.21,35.0,35.16,48700.0,35.15,35.21,35.0,35.16,48700.0
2006-01-20 10:05:00,35.16,35.16,35.02,35.05,21600.0,35.16,35.16,35.02,35.05,21600.0
2006-01-20 10:10:00,35.05,35.05,34.76,34.76,26400.0,35.05,35.05,34.76,34.76,26400.0
2006-01-20 10:15:00,34.75,34.85,34.69,34.75,27000.0,34.75,34.85,34.69,34.75,27000.0
2006-01-20 10:20:00,34.75,34.83,34.69,34.75,14500.0,34.75,34.83,34.69,34.75,14500.0
2006-01-20 10:25:00,34.75,34.75,34.5,34.67,29100.0,34.75,34.75,34.5,34.67,29100.0
2006-01-20 10:30:00,34.68,34.7,34.26,34.58,48100.0,34.68,34.7,34.26,34.58,48100.0
2006-01-20 10:35:00,34.59,34.7,34.49,34.54,11100.0,34.59,34.7,34.49,34.54,11100.0
2006-01-20 10:40:00,34.53,34.56,34.03,34.1,33500.0,34.53,34.56,34.03,34.1,33500.0
2006-01-20 10:45:00,34.08,34.35,34.08,34.27,19600.0,34.08,34.35,34.08,34.27,19600.0
2006-01-20 10:50:00,34.32,34.32,34.13,34.26,14500.0,34.32,34.32,34.13,34.26,14500.0
2006-01-20 10:55:00,34.26,34.89,34.25,34.54,30600.0,34.26,34.89,34.25,34.54,30600.0
2006-01-20 11:00:00,34.5,34.7,34.35,34.68,7500.0,34.5,34.7,34.35,34.68,7500.0
2006-01-20 11:05:00,34.68,34.72,34.58,34.72,4700.0,34.68,34.72,34.58,34.72,4700.0
2006-01-20 11:10:00,34.67,34.9,34.62,34.9,10600.0,34.67,34.9,34.62,34.9,10600.0
2006-01-20 11:15:00,34.9,34.9,34.82,34.82,5100.0,34.9,34.9,34.82,34.82,5100.0
2006-01-20 11:20:00,34.82,35.0,34.75,34.83,7400.0,34.82,35.0,34.75,34.83,7400.0
2006-01-20 11:25:00,34.83,34.94,34.83,34.89,6600.0,34.83,34.94,34.83,34.89,6600.0
2006-01-20 11:30:00,34.89,34.92,34.83,34.9,3600.0,34.89,34.92,34.83,34.9,3600.0
2006-01-20 11:35:00,34.9,34.95,34.8,34.85,4900.0,34.9,34.95,34.8,34.85,4900.0
2006-01-20 11:40:00,34.85,34.9,34.79,34.79,5900.0,34.85,34.9,34.79,34.79,5900.0
2006-01-20 11:45:00,34.82,34.84,34.54,34.59,7100.0,34.82,34.84,34.54,34.59,7100.0
2006-01-20 11:50:00,34.56,34.63,34.44,34.44,7800.0,34.56,34.63,34.44,34.44,7800.0
2006-01-20 11:55:00,34.44,34.46,34.37,34.41,2500.0,34.44,34.46,34.37,34.41,2500.0
2006-01-20 12:00:00,34.44,34.47,34.39,34.44,2600.0,34.44,34.47,34.39,34.44,2600.0
2006-01-20 12:05:00,34.46,34.46,34.38,34.38,4400.0,34.46,34.46,34.38,34.38,4400.0
2006-01-20 12:10:00,34.32,34.37,34.32,34.37,1900.0,34.32,34.37,34.32,34.37,1900.0
2006-01-20 12:15:00,34.38,34.44,34.32,34.44,3100.0,34.38,34.44,34.32,34.44,3100.0
2006-01-20 12:20:00,34.39,34.56,34.39,34.56,4000.0,34.39,34.56,34.39,34.56,4000.0
2006-01-20 12:25:00,34.58,34.58,34.54,34.56,900.0,34.58,34.58,34.54,34.56,900.0
2006-01-20 12:30:00,34.52,34.58,34.5,34.57,2400.0,34.52,34.58,34.5,34.57,2400.0
2006-01-20 12:35:00,34.57,34.58,34.54,34.57,3200.0,34.57,34.58,34.54,34.57,3200.0
2006-01-20 12:40:00,34.56,34.57,34.52,34.52,1100.0,34.56,34.57,34.52,34.52,1100.0
2006-01-20 12:45:00,34.5,34.5,34.37,34.4,2500.0,34.5,34.5,34.37,34.4,2500.0
2006-01-20 12:50:00,34.35,34.41,34.32,34.41,10500.0,34.35,34.41,34.32,34.41,10500.0
2006-01-20 12:55:00,34.4,34.41,34.32,34.34,1900.0,34.4,34.41,34.32,34.34,1900.0
2006-01-20 13:00:00,34.35,34.35,34.1,34.18,14200.0,34.35,34.35,34.1,34.18,14200.0
2006-01-20 13:05:00,34.12,34.19,34.12,34.12,6300.0,34.12,34.19,34.12,34.12,6300.0
2006-01-20 13:10:00,34.13,34.15,34.08,34.15,11200.0,34.13,34.15,34.08,34.15,11200.0
2006-01-20 13:15:00,34.15,34.2,34.1,34.1,20900.0,34.15,34.2,34.1,34.1,20900.0
2006-01-20 13:20:00,34.1,34.14,34.08,34.14,9900.0,34.1,34.14,34.08,34.14,9900.0
2006-01-20 13:25:00,34.14,34.15,34.13,34.14,17900.0,34.14,34.15,34.13,34.14,17900.0
2006-01-20 13:30:00,34.13,34.14,34.08,34.1,24500.0,34.13,34.14,34.08,34.1,24500.0
2006-01-20 13:35:00,34.11,34.15,34.1,34.14,8000.0,34.11,34.15,34.1,34.14,8000.0
2006-01-20 13:40:00,34.12,34.14,34.1,34.1,4100.0,34.12,34.14,34.1,34.1,4100.0
2006-01-20 13:45:00,34.13,34.18,34.09,34.15,15200.0,34.13,34.18,34.09,34.15,15200.0
2006-01-20 13:50:00,34.15,34.15,34.05,34.08,10600.0,34.15,34.15,34.05,34.08,10600.0
2006-01-20 13:55:00,34.06,34.15,34.05,34.05,4200.0,34.06,34.15,34.05,34.05,4200.0
2006-01-20 14:00:00,34.04,34.08,34.01,34.06,9600.0,34.04,34.08,34.01,34.06,9600.0
2006-01-20 14:05:00,34.1,34.39,34.1,34.37,11000.0,34.1,34.39,34.1,34.37,11000.0
2006-01-20 14:10:00,34.36,34.36,34.27,34.28,3100.0,34.36,34.36,34.27,34.28,3100.0
2006-01-20 14:15:00,34.32,34.45,34.32,34.42,8600.0,34.32,34.45,34.32,34.42,8600.0
2006-01-20 14:20:00,34.45,34.45,34.39,34.43,10700.0,34.45,34.45,34.39,34.43,10700.0
2006-01-20 14:25:00,34.47,34.6,34.44,34.58,11800.0,34.47,34.6,34.44,34.58,11800.0
2006-01-20 14:30:00,34.58,34.6,34.55,34.58,7300.0,34.58,34.6,34.55,34.58,7300.0
2006-01-20 14:35:00,34.58,34.81,34.57,34.69,9100.0,34.58,34.81,34.57,34.69,9100.0
2006-01-20 14:40:00,34.68,34.68,34.6,34.6,5100.0,34.68,34.68,34.6,34.6,5100.0
2006-01-20 14:45:00,34.62,34.7,34.59,34.7,7400.0,34.62,34.7,34.59,34.7,7400.0
2006-01-20 14:50:00,34.7,34.7,34.56,34.56,11900.0,34.7,34.7,34.56,34.56,11900.0
2006-01-20 14:55:00,34.57,34.57,34.44,34.45,12400.0,34.57,34.57,34.44,34.45,12400.0
2006-01-20 15:00:00,34.45,34.65,34.45,34.52,6600.0,34.45,34.65,34.45,34.52,6600.0
2006-01-20 15:05:00,34.51,34.65,34.44,34.58,8000.0,34.51,34.65,34.44,34.58,8000.0
2006-01-20 15:10:00,34.58,34.75,34.57,34.73,13500.0,34.58,34.75,34.57,34.73,13500.0
2006-01-20 15:15:00,34.72,34.79,34.57,34.57,19600.0,34.72,34.79,34.57,34.57,19600.0
2006-01-20 15:20:00,34.59,34.81,34.59,34.78,20900.0,34.59,34.81,34.59,34.78,20900.0
2006-01-20 15:25:00,34.72,34.8,34.64,34.72,34000.0,34.72,34.8,34.64,34.72,34000.0
2006-01-20 15:30:00,34.72,34.83,34.66,34.83,19600.0,34.72,34.83,34.66,34.83,19600.0
2006-01-20 15:35:00,34.84,34.85,34.61,34.68,22000.0,34.84,34.85,34.61,34.68,22000.0
2006-01-20 15:40:00,34.68,34.69,34.54,34.64,15000.0,34.68,34.69,34.54,34.64,15000.0
2006-01-20 15:45:00,34.66,34.66,34.48,34.5,16900.0,34.66,34.66,34.48,34.5,16900.0
2006-01-20 15:50:00,34.53,34.57,34.41,34.56,25500.0,34.53,34.57,34.41,34.56,25500.0
2006-01-20 15:55:00,34.57,34.57,34.44,34.44,65700.0,34.57,34.57,34.44,34.44,65700.0
2006-01-23 09:30:00,34.54,34.56,34.18,34.27,26300.0,34.54,34.56,34.18,34.27,26300.0
2006-01-23 09:35:00,34.28,34.35,34.18,34.26,16300.0,34.28,34.35,34.18,34.26,16300.0
2006-01-23 09:40:00,34.3,34.55,34.27,34.41,20500.0,34.3,34.55,34.27,34.41,20500.0
2006-01-23 09:45:00,34.39,34.43,34.0,34.06,36100.0,34.39,34.43,34.0,34.06,36100.0
2006-01-23 09:50:00,34.05,34.11,33.8,33.84,31100.0,34.05,34.11,33.8,33.84,31100.0
2006-01-23 09:55:00,33.83,33.86,33.38,33.38,41100.0,33.83,33.86,33.38,33.38,41100.0
2006-01-23 10:00:00,33.36,33.36,32.91,32.95,68000.0,33.36,33.36,32.91,32.95,68000.0
2006-01-23 10:05:00,32.94,33.37,32.81,33.12,80900.0,32.94,33.37,32.81,33.12,80900.0
2006-01-23 10:10:00,33.09,33.5,33.09,33.28,29600.0,33.09,33.5,33.09,33.28,29600.0
2006-01-23 10:15:00,33.28,33.45,33.22,33.33,59300.0,33.28,33.45,33.22,33.33,59300.0
2006-01-23 10:20:00,33.39,33.45,33.3,33.43,31900.0,33.39,33.45,33.3,33.43,31900.0
2006-01-23 10:25:00,33.39,33.73,33.35,33.73,25800.0,33.39,33.73,33.35,33.73,25800.0
2006-01-23 10:30:00,33.73,33.83,33.35,33.74,65100.0,33.73,33.83,33.35,33.74,65100.0
2006-01-23 10:35:00,33.76,33.78,33.68,33.73,15600.0,33.76,33.78,33.68,33.73,15600.0
2006-01-23 10:40:00,33.75,33.78,33.72,33.73,10000.0,33.75,33.78,33.72,33.73,10000.0
2006-01-23 10:45:00,33.73,33.8,33.69,33.77,18400.0,33.73,33.8,33.69,33.77,18400.0
2006-01-23 10:50:00,33.78,33.81,33.68,33.75,15200.0,33.78,33.81,33.68,33.75,15200.0
2006-01-23 10:55:00,33.8,33.82,33.7,33.75,6300.0,33.8,33.82,33.7,33.75,6300.0
2006-01-23 11:00:00,33.75,33.83,33.72,33.78,30600.0,33.75,33.83,33.72,33.78,30600.0
2006-01-23 11:05:00,33.78,33.78,33.7,33.77,14200.0,33.78,33.78,33.7,33.77,14200.0
2006-01-23 11:10:00,33.79,33.95,33.77,33.84,24200.0,33.79,33.95,33.77,33.84,24200.0
2006-01-23 11:15:00,33.85,33.98,33.85,33.9,6400.0,33.85,33.98,33.85,33.9,6400.0
2006-01-23 11:20:00,33.9,33.98,33.87,33.88,11600.0,33.9,33.98,33.87,33.88,11600.0
2006-01-23 11:25:00,33.89,33.97,33.81,33.97,13600.0,33.89,33.97,33.81,33.97,13600.0
2006-01-23 11:30:00,33.94,34.18,33.94,34.01,9200.0,33.94,34.18,33.94,34.01,9200.0
2006-01-23 11:35:00,34.04,34.05,33.87,33.89,12100.0,34.04,34.05,33.87,33.89,12100.0
2006-01-23 11:40:00,33.89,34.06,33.89,33.92,9700.0,33.89,34.06,33.89,33.92,9700.0
2006-01-23 11:45:00,33.95,34.1,33.94,34.08,8600.0,33.95,34.1,33.94,34.08,8600.0
2006-01-23 11:50:00,34.07,34.09,33.98,33.98,22800.0,34.07,34.09,33.98,33.98,22800.0
2006-01-23 11:55:00,33.98,34.0,33.81,33.89,20400.0,33.98,34.0,33.81,33.89,20400.0
2006-01-23 12:00:00,33.88,33.9,33.72,33.84,15600.0,33.88,33.9,33.72,33.84,15600.0
2006-01-23 12:05:00,33.84,33.89,33.78,33.84,16500.0,33.84,33.89,33.78,33.84,16500.0
2006-01-23 12:10:00,33.84,33.9,33.77,33.77,13700.0,33.84,33.9,33.77,33.77,13700.0
2006-01-23 12:15:00,33.8,33.86,33.69,33.72,7800.0,33.8,33.86,33.69,33.72,7800.0
2006-01-23 12:20:00,33.67,33.67,33.46,33.46,30200.0,33.67,33.67,33.46,33.46,30200.0
2006-01-23 12:25:00,33.45,33.53,33.41,33.53,16300.0,33.45,33.53,33.41,33.53,16300.0
2006-01-23 12:30:00,33.53,33.55,33.45,33.48,12100.0,33.53,33.55,33.45,33.48,12100.0
2006-01-23 12:35:00,33.48,33.98,33.44,33.48,9600.0,33.48,33.98,33.44,33.48,9600.0
2006-01-23 12:40:00,33.49,33.54,33.44,33.47,41700.0,33.49,33.54,33.44,33.47,41700.0
2006-01-23 12:45:00,33.47,33.51,33.45,33.49,28000.0,33.47,33.51,33.45,33.49,28000.0
2006-01-23 12:50:00,33.51,33.51,33.44,33.49,25800.0,33.51,33.51,33.44,33.49,25800.0
2006-01-23 12:55:00,33.5,33.5,33.46,33.48,36700.0,33.5,33.5,33.46,33.48,36700.0
2006-01-23 13:00:00,33.48,33.49,33.47,33.48,4000.0,33.48,33.49,33.47,33.48,4000.0
2006-01-23 13:05:00,33.48,33.55,33.48,33.52,12700.0,33.48,33.55,33.48,33.52,12700.0
2006-01-23 13:10:00,33.51,33.52,33.48,33.5,13700.0,33.51,33.52,33.48,33.5,13700.0
2006-01-23 13:15:00,33.49,33.5,33.48,33.49,2300.0,33.49,33.5,33.48,33.49,2300.0
2006-01-23 13:20:00,33.5,33.5,33.44,33.48,5800.0,33.5,33.5,33.44,33.48,5800.0
2006-01-23 13:25:00,33.48,33.5,33.44,33.44,4000.0,33.48,33.5,33.44,33.44,4000.0
2006-01-23 13:30:00,33.45,33.47,33.44,33.47,3900.0,33.45,33.47,33.44,33.47,3900.0
2006-01-23 13:35:00,33.46,33.46,33.43,33.44,5500.0,33.46,33.46,33.43,33.44,5500.0
2006-01-23 13:40:00,33.44,33.45,33.35,33.36,25300.0,33.44,33.45,33.35,33.36,25300.0
2006-01-23 13:45:00,33.37,33.4,33.35,33.36,11600.0,33.37,33.4,33.35,33.36,11600.0
2006-01-23 13:50:00,33.36,33.39,33.35,33.36,8200.0,33.36,33.39,33.35,33.36,8200.0
2006-01-23 13:55:00,33.37,33.41,33.37,33.41,5700.0,33.37,33.41,33.37,33.41,5700.0
2006-01-23 14:00:00,33.41,33.48,33.39,33.46,10000.0,33.41,33.48,33.39,33.46,10000.0
2006-01-23 14:05:00,33.46,33.46,33.38,33.4,14900.0,33.46,33.46,33.38,33.4,14900.0
2006-01-23 14:10:00,33.39,33.39,33.25,33.3,18400.0,33.39,33.39,33.25,33.3,18400.0
2006-01-23 14:15:00,33.29,33.31,33.2,33.26,13400.0,33.29,33.31,33.2,33.26,13400.0
2006-01-23 14:20:00,33.24,33.36,33.24,33.33,8200.0,33.24,33.36,33.24,33.33,8200.0
2006-01-23 14:25:00,33.32,33.33,33.21,33.3,7900.0,33.32,33.33,33.21,33.3,7900.0
2006-01-23 14:30:00,33.31,33.37,33.29,33.33,23400.0,33.31,33.37,33.29,33.33,23400.0
2006-01-23 14:35:00,33.33,33.33,33.23,33.24,9300.0,33.33,33.33,33.23,33.24,9300.0
2006-01-23 14:40:00,33.25,33.27,33.23,33.27,6900.0,33.25,33.27,33.23,33.27,6900.0
2006-01-23 14:45:00,33.27,33.27,33.2,33.21,12000.0,33.27,33.27,33.2,33.21,12000.0
2006-01-23 14:50:00,33.21,33.25,33.07,33.08,17500.0,33.21,33.25,33.07,33.08,17500.0
2006-01-23 14:55:00,33.07,33.25,33.05,33.25,16100.0,33.07,33.25,33.05,33.25,16100.0
2006-01-23 15:00:00,33.26,33.3,33.24,33.25,17600.0,33.26,33.3,33.24,33.25,17600.0
2006-01-23 15:05:00,33.25,33.33,33.24,33.25,12900.0,33.25,33.33,33.24,33.25,12900.0
2006-01-23 15:10:00,33.25,33.28,33.17,33.23,35600.0,33.25,33.28,33.17,33.23,35600.0
2006-01-23 15:15:00,33.24,33.33,33.24,33.31,10800.0,33.24,33.33,33.24,33.31,10800.0
2006-01-23 15:20:00,33.35,33.5,33.32,33.48,25600.0,33.35,33.5,33.32,33.48,25600.0
2006-01-23 15:25:00,33.46,33.47,33.37,33.43,23700.0,33.46,33.47,33.37,33.43,23700.0
2006-01-23 15:30:00,33.43,33.5,33.43,33.46,20100.0,33.43,33.5,33.43,33.46,20100.0
2006-01-23 15:35:00,33.46,33.49,33.44,33.46,21900.0,33.46,33.49,33.44,33.46,21900.0
2006-01-23 15:40:00,33.46,33.5,33.46,33.47,20400.0,33.46,33.5,33.46,33.47,20400.0
2006-01-23 15:45:00,33.48,33.48,33.36,33.4,36600.0,33.48,33.48,33.36,33.4,36600.0
2006-01-23 15:50:00,33.4,33.47,33.26,33.31,57500.0,33.4,33.47,33.26,33.31,57500.0
2006-01-23 15:55:00,33.32,33.49,33.3,33.43,63300.0,33.32,33.49,33.3,33.43,63300.0
2006-01-24 09:30:00,33.54,33.6,33.46,33.55,45400.0,33.54,33.6,33.46,33.55,45400.0
2006-01-24 09:35:00,33.54,33.55,33.46,33.51,6400.0,33.54,33.55,33.46,33.51,6400.0
2006-01-24 09:40:00,33.53,33.55,33.51,33.55,8200.0,33.53,33.55,33.51,33.55,8200.0
2006-01-24 09:45:00,33.55,33.74,33.55,33.7,24300.0,33.55,33.74,33.55,33.7,24300.0
2006-01-24 09:50:00,33.69,33.74,33.68,33.72,10900.0,33.69,33.74,33.68,33.72,10900.0
2006-01-24 09:55:00,33.72,33.72,33.68,33.69,10000.0,33.72,33.72,33.68,33.69,10000.0
2006-01-24 10:00:00,33.68,33.71,33.6,33.7,26600.0,33.68,33.71,33.6,33.7,26600.0
2006-01-24 10:05:00,33.68,33.68,33.54,33.55,9300.0,33.68,33.68,33.54,33.55,9300.0
2006-01-24 10:10:00,33.55,33.6,33.46,33.48,15000.0,33.55,33.6,33.46,33.48,15000.0
2006-01-24 10:15:00,33.47,33.49,33.42,33.44,20600.0,33.47,33.49,33.42,33.44,20600.0
2006-01-24 10:20:00,33.43,33.55,33.33,33.35,24900.0,33.43,33.55,33.33,33.35,24900.0
2006-01-24 10:25:00,33.34,33.34,33.22,33.3,26200.0,33.34,33.34,33.22,33.3,26200.0
2006-01-24 10:30:00,33.3,33.45,33.3,33.38,19400.0,33.3,33.45,33.3,33.38,19400.0
2006-01-24 10:35:00,33.4,33.45,33.36,33.42,6800.0,33.4,33.45,33.36,33.42,6800.0
2006-01-24 10:40:00,33.42,33.45,33.4,33.4,7800.0,33.42,33.45,33.4,33.4,7800.0
2006-01-24 10:45:00,33.42,33.53,33.42,33.44,13600.0,33.42,33.53,33.42,33.44,13600.0
2006-01-24 10:50:00,33.44,33.49,33.43,33.44,10200.0,33.44,33.49,33.43,33.44,10200.0
2006-01-24 10:55:00,33.43,33.46,33.36,33.37,9100.0,33.43,33.46,33.36,33.37,9100.0
2006-01-24 11:00:00,33.38,33.49,33.38,33.42,9100.0,33.38,33.49,33.38,33.42,9100.0
2006-01-24 11:05:00,33.42,33.42,33.3,33.3,4400.0,33.42,33.42,33.3,33.3,4400.0
2006-01-24 11:10:00,33.31,33.35,33.27,33.32,18900.0,33.31,33.35,33.27,33.32,18900.0
2006-01-24 11:15:00,33.33,33.35,33.21,33.25,7000.0,33.33,33.35,33.21,33.25,7000.0
2006-01-24 11:20:00,33.25,33.39,33.22,33.39,13300.0,33.25,33.39,33.22,33.39,13300.0
2006-01-24 11:25:00,33.37,33.37,33.12,33.34,15800.0,33.37,33.37,33.12,33.34,15800.0
2006-01-24 11:30:00,33.32,33.36,33.2,33.2,9200.0,33.32,33.36,33.2,33.2,9200.0
2006-01-24 11:35:00,33.21,33.21,33.15,33.19,5800.0,33.21,33.21,33.15,33.19,5800.0
2006-01-24 11:40:00,33.18,33.26,33.17,33.26,4600.0,33.18,33.26,33.17,33.26,4600.0
2006-01-24 11:45:00,33.23,33.29,33.23,33.26,6500.0,33.23,33.29,33.23,33.26,6500.0
2006-01-24 11:50:00,33.25,33.27,33.22,33.24,4500.0,33.25,33.27,33.22,33.24,4500.0
2006-01-24 11:55:00,33.26,33.26,33.1,33.16,8700.0,33.26,33.26,33.1,33.16,8700.0
2006-01-24 12:00:00,33.2,33.4,33.2,33.32,8200.0,33.2,33.4,33.2,33.32,8200.0
2006-01-24 12:05:00,33.34,33.38,33.27,33.37,15300.0,33.34,33.38,33.27,33.37,15300.0
2006-01-24 12:10:00,33.37,33.4,33.26,33.28,16900.0,33.37,33.4,33.26,33.28,16900.0
2006-01-24 12:15:00,33.3,33.3,33.16,33.21,18100.0,33.3,33.3,33.16,33.21,18100.0
2006-01-24 12:20:00,33.21,33.23,33.13,33.22,6600.0,33.21,33.23,33.13,33.22,6600.0
2006-01-24 12:25:00,33.21,33.24,33.0,33.13,19500.0,33.21,33.24,33.0,33.13,19500.0
2006-01-24 12:30:00,33.13,33.2,33.06,33.2,5400.0,33.13,33.2,33.06,33.2,5400.0
2006-01-24 12:35:00,33.18,33.22,33.15,33.22,8500.0,33.18,33.22,33.15,33.22,8500.0
2006-01-24 12:40:00,33.22,33.22,33.14,33.14,4400.0,33.22,33.22,33.14,33.14,4400.0
2006-01-24 12:45:00,33.17,33.2,33.14,33.19,8700.0,33.17,33.2,33.14,33.19,8700.0
2006-01-24 12:50:00,33.19,33.36,33.11,33.25,16200.0,33.19,33.36,33.11,33.25,16200.0
2006-01-24 12:55:00,33.24,33.28,33.19,33.25,4400.0,33.24,33.28,33.19,33.25,4400.0
2006-01-24 13:00:00,33.27,33.34,33.27,33.34,6800.0,33.27,33.34,33.27,33.34,6800.0
2006-01-24 13:05:00,33.35,33.36,33.25,33.26,6400.0,33.35,33.36,33.25,33.26,6400.0
2006-01-24 13:10:00,33.34,33.36,33.34,33.34,4200.0,33.34,33.36,33.34,33.34,4200.0
2006-01-24 13:15:00,33.33,33.35,33.27,33.33,4600.0,33.33,33.35,33.27,33.33,4600.0
2006-01-24 13:20:00,33.36,33.38,33.31,33.35,5700.0,33.36,33.38,33.31,33.35,5700.0
2006-01-24 13:25:00,33.34,33.35,33.32,33.35,6500.0,33.34,33.35,33.32,33.35,6500.0
2006-01-24 13:30:00,33.35,33.42,33.3,33.33,14400.0,33.35,33.42,33.3,33.33,14400.0
2006-01-24 13:35:00,33.32,33.35,33.3,33.34,2900.0,33.32,33.35,33.3,33.34,2900.0
2006-01-24 13:40:00,33.35,33.35,33.3,33.35,5400.0,33.35,33.35,33.3,33.35,5400.0
2006-01-24 13:45:00,33.35,33.43,33.32,33.43,7700.0,33.35,33.43,33.32,33.43,7700.0
2006-01-24 13:50:00,33.41,33.48,33.37,33.4,4000.0,33.41,33.48,33.37,33.4,4000.0
2006-01-24 13:55:00,33.38,33.48,33.35,33.47,21800.0,33.38,33.48,33.35,33.47,21800.0
2006-01-24 14:00:00,33.46,33.65,33.46,33.65,30900.0,33.46,33.65,33.46,33.65,30900.0
2006-01-24 14:05:00,33.64,33.65,33.53,33.57,6800.0,33.64,33.65,33.53,33.57,6800.0
2006-01-24 14:10:00,33.58,33.67,33.46,33.58,19800.0,33.58,33.67,33.46,33.58,19800.0
2006-01-24 14:15:00,33.57,33.66,33.57,33.6,11000.0,33.57,33.66,33.57,33.6,11000.0
2006-01-24 14:20:00,33.61,33.67,33.6,33.62,5800.0,33.61,33.67,33.6,33.62,5800.0
2006-01-24 14:25:00,33.61,33.69,33.6,33.64,10300.0,33.61,33.69,33.6,33.64,10300.0
2006-01-24 14:30:00,33.62,33.71,33.6,33.65,11100.0,33.62,33.71,33.6,33.65,11100.0
2006-01-24 14:35:00,33.62,33.67,33.59,33.59,6500.0,33.62,33.67,33.59,33.59,6500.0
2006-01-24 14:40:00,33.6,33.64,33.6,33.64,6800.0,33.6,33.64,33.6,33.64,6800.0
2006-01-24 14:45:00,33.64,33.65,33.52,33.59,10300.0,33.64,33.65,33.52,33.59,10300.0
2006-01-24 14:50:00,33.59,33.71,33.59,33.62,12800.0,33.59,33.71,33.59,33.62,12800.0
2006-01-24 14:55:00,33.61,33.65,33.58,33.61,3900.0,33.61,33.65,33.58,33.61,3900.0
2006-01-24 15:00:00,33.56,33.68,33.56,33.65,13800.0,33.56,33.68,33.56,33.65,13800.0
2006-01-24 15:05:00,33.69,33.75,33.61,33.61,10000.0,33.69,33.75,33.61,33.61,10000.0
2006-01-24 15:10:00,33.6,33.63,33.52,33.52,10200.0,33.6,33.63,33.52,33.52,10200.0
2006-01-24 15:15:00,33.5,33.62,33.46,33.6,10900.0,33.5,33.62,33.46,33.6,10900.0
2006-01-24 15:20:00,33.6,33.63,33.57,33.62,8900.0,33.6,33.63,33.57,33.62,8900.0
2006-01-24 15:25:00,33.62,33.65,33.59,33.65,6200.0,33.62,33.65,33.59,33.65,6200.0
2006-01-24 15:30:00,33.63,33.68,33.63,33.67,11300.0,33.63,33.68,33.63,33.67,11300.0
2006-01-24 15:35:00,33.68,33.69,33.57,33.62,18600.0,33.68,33.69,33.57,33.62,18600.0
2006-01-24 15:40:00,33.62,33.64,33.54,33.56,14900.0,33.62,33.64,33.54,33.56,14900.0
2006-01-24 15:45:00,33.56,33.63,33.55,33.58,16400.0,33.56,33.63,33.55,33.58,16400.0
2006-01-24 15:50:00,33.58,33.6,33.57,33.59,13300.0,33.58,33.6,33.57,33.59,13300.0
2006-01-24 15:55:00,33.59,33.59,33.51,33.55,24700.0,33.59,33.59,33.51,33.55,24700.0
2006-01-25 09:30:00,33.6,33.64,33.45,33.6,27100.0,33.6,33.64,33.45,33.6,27100.0
2006-01-25 09:35:00,33.6,33.95,33.5,33.93,17100.0,33.6,33.95,33.5,33.93,17100.0
2006-01-25 09:40:00,33.97,34.15,33.72,34.11,20500.0,33.97,34.15,33.72,34.11,20500.0
2006-01-25 09:45:00,34.14,34.14,33.83,34.0,18300.0,34.14,34.14,33.83,34.0,18300.0
2006-01-25 09:50:00,33.96,34.0,33.81,33.87,32900.0,33.96,34.0,33.81,33.87,32900.0
2006-01-25 09:55:00,33.9,33.9,33.83,33.86,12900.0,33.9,33.9,33.83,33.86,12900.0
2006-01-25 10:00:00,33.87,33.9,33.86,33.86,12500.0,33.87,33.9,33.86,33.86,12500.0
2006-01-25 10:05:00,33.87,33.88,33.55,33.61,9400.0,33.87,33.88,33.55,33.61,9400.0
2006-01-25 10:10:00,33.65,33.68,33.5,33.67,18100.0,33.65,33.68,33.5,33.67,18100.0
2006-01-25 10:15:00,33.67,33.83,33.67,33.83,5700.0,33.67,33.83,33.67,33.83,5700.0
2006-01-25 10:20:00,33.83,33.83,33.49,33.5,9200.0,33.83,33.83,33.49,33.5,9200.0
2006-01-25 10:25:00,33.47,33.5,33.33,33.45,19300.0,33.47,33.5,33.33,33.45,19300.0
2006-01-25 10:30:00,33.47,33.51,33.36,33.36,8000.0,33.47,33.51,33.36,33.36,8000.0
2006-01-25 10:35:00,33.36,33.41,33.28,33.34,7000.0,33.36,33.41,33.28,33.34,7000.0
2006-01-25 10:40:00,33.38,33.45,33.26,33.45,6900.0,33.38,33.45,33.26,33.45,6900.0
2006-01-25 10:45:00,33.44,33.5,33.35,33.36,19900.0,33.44,33.5,33.35,33.36,19900.0
2006-01-25 10:50:00,33.39,33.52,33.34,33.35,13500.0,33.39,33.52,33.34,33.35,13500.0
2006-01-25 10:55:00,33.36,33.5,33.35,33.46,7500.0,33.36,33.5,33.35,33.46,7500.0
2006-01-25 11:00:00,33.44,33.51,33.44,33.47,14500.0,33.44,33.51,33.44,33.47,14500.0
2006-01-25 11:05:00,33.47,33.53,33.45,33.51,6800.0,33.47,33.53,33.45,33.51,6800.0
2006-01-25 11:10:00,33.5,33.52,33.48,33.51,9700.0,33.5,33.52,33.48,33.51,9700.0
2006-01-25 11:15:00,33.51,33.58,33.47,33.57,7600.0,33.51,33.58,33.47,33.57,7600.0
2006-01-25 11:20:00,33.52,33.53,33.45,33.46,7500.0,33.52,33.53,33.45,33.46,7500.0
2006-01-25 11:25:00,33.48,33.53,33.47,33.5,6200.0,33.48,33.53,33.47,33.5,6200.0
2006-01-25 11:30:00,33.51,33.51,33.44,33.5,4900.0,33.51,33.51,33.44,33.5,4900.0
2006-01-25 11:35:00,33.5,33.57,33.5,33.5,11200.0,33.5,33.57,33.5,33.5,11200.0
2006-01-25 11:40:00,33.5,33.53,33.4,33.4,12900.0,33.5,33.53,33.4,33.4,12900.0
2006-01-25 11:45:00,33.43,33.45,33.33,33.43,8400.0,33.43,33.45,33.33,33.43,8400.0
2006-01-25 11:50:00,33.45,33.5,33.42,33.46,3900.0,33.45,33.5,33.42,33.46,3900.0
2006-01-25 11:55:00,33.46,33.52,33.45,33.51,5500.0,33.46,33.52,33.45,33.51,5500.0
2006-01-25 12:00:00,33.51,33.51,33.44,33.5,10000.0,33.51,33.51,33.44,33.5,10000.0
2006-01-25 12:05:00,33.5,33.53,33.5,33.52,3100.0,33.5,33.53,33.5,33.52,3100.0
2006-01-25 12:10:00,33.51,33.57,33.5,33.5,12400.0,33.51,33.57,33.5,33.5,12400.0
2006-01-25 12:15:00,33.5,33.54,33.5,33.5,4200.0,33.5,33.54,33.5,33.5,4200.0
2006-01-25 12:20:00,33.5,33.54,33.49,33.5,3600.0,33.5,33.54,33.49,33.5,3600.0
2006-01-25 12:25:00,33.5,33.54,33.47,33.53,8400.0,33.5,33.54,33.47,33.53,8400.0
2006-01-25 12:30:00,33.55,33.6,33.5,33.55,4600.0,33.55,33.6,33.5,33.55,4600.0
2006-01-25 12:35:00,33.54,33.57,33.45,33.56,3200.0,33.54,33.57,33.45,33.56,3200.0
2006-01-25 12:40:00,33.5,33.56,33.5,33.56,3100.0,33.5,33.56,33.5,33.56,3100.0
2006-01-25 12:45:00,33.58,33.62,33.51,33.54,10800.0,33.58,33.62,33.51,33.54,10800.0
2006-01-25 12:50:00,33.51,33.54,33.5,33.53,7700.0,33.51,33.54,33.5,33.53,7700.0
2006-01-25 12:55:00,33.55,33.58,33.5,33.51,6600.0,33.55,33.58,33.5,33.51,6600.0
2006-01-25 13:00:00,33.51,33.53,33.5,33.52,6500.0,33.51,33.53,33.5,33.52,6500.0
2006-01-25 13:05:00,33.52,33.59,33.51,33.54,5400.0,33.52,33.59,33.51,33.54,5400.0
2006-01-25 13:10:00,33.55,33.55,33.5,33.5,12200.0,33.55,33.55,33.5,33.5,12200.0
2006-01-25 13:15:00,33.52,33.53,33.5,33.51,2200.0,33.52,33.53,33.5,33.51,2200.0
2006-01-25 13:20:00,33.51,33.54,33.47,33.5,11600.0,33.51,33.54,33.47,33.5,11600.0
2006-01-25 13:25:00,33.5,33.52,33.49,33.5,8200.0,33.5,33.52,33.49,33.5,8200.0
2006-01-25 13:30:00,33.5,33.53,33.48,33.48,8100.0,33.5,33.53,33.48,33.48,8100.0
2006-01-25 13:35:00,33.51,33.57,33.49,33.56,2400.0,33.51,33.57,33.49,33.56,2400.0
2006-01-25 13:40:00,33.53,33.56,33.49,33.52,6400.0,33.53,33.56,33.49,33.52,6400.0
2006-01-25 13:45:00,33.52,33.57,33.46,33.52,10200.0,33.52,33.57,33.46,33.52,10200.0
2006-01-25 13:50:00,33.52,33.55,33.5,33.51,7800.0,33.52,33.55,33.5,33.51,7800.0
2006-01-25 13:55:00,33.5,33.54,33.44,33.51,49000.0,33.5,33.54,33.44,33.51,49000.0
2006-01-25 14:00:00,33.5,33.53,33.45,33.53,18800.0,33.5,33.53,33.45,33.53,18800.0
2006-01-25 14:05:00,33.54,33.64,33.52,33.63,7600.0,33.54,33.64,33.52,33.63,7600.0
2006-01-25 14:10:00,33.61,33.65,33.56,33.64,3400.0,33.61,33.65,33.56,33.64,3400.0
2006-01-25 14:15:00,33.63,33.64,33.6,33.6,1700.0,33.63,33.64,33.6,33.6,1700.0
2006-01-25 14:20:00,33.58,33.64,33.54,33.62,1900.0,33.58,33.64,33.54,33.62,1900.0
2006-01-25 14:25:00,33.61,33.61,33.45,33.54,5400.0,33.61,33.61,33.45,33.54,5400.0
2006-01-25 14:30:00,33.54,33.56,33.48,33.52,3800.0,33.54,33.56,33.48,33.52,3800.0
2006-01-25 14:35:00,33.5,33.62,33.5,33.62,3700.0,33.5,33.62,33.5,33.62,3700.0
2006-01-25 14:40:00,33.62,33.72,33.54,33.54,8100.0,33.62,33.72,33.54,33.54,8100.0
2006-01-25 14:45:00,33.56,33.57,33.5,33.52,5900.0,33.56,33.57,33.5,33.52,5900.0
2006-01-25 14:50:00,33.5,33.57,33.49,33.56,7300.0,33.5,33.57,33.49,33.56,7300.0
2006-01-25 14:55:00,33.54,33.6,33.54,33.56,118900.0,33.54,33.6,33.54,33.56,118900.0
2006-01-25 15:00:00,33.56,33.75,33.56,33.61,13700.0,33.56,33.75,33.56,33.61,13700.0
2006-01-25 15:05:00,33.59,33.65,33.55,33.59,3100.0,33.59,33.65,33.55,33.59,3100.0
2006-01-25 15:10:00,33.57,33.57,33.48,33.54,5400.0,33.57,33.57,33.48,33.54,5400.0
2006-01-25 15:15:00,33.52,33.6,33.5,33.56,10500.0,33.52,33.6,33.5,33.56,10500.0
2006-01-25 15:20:00,33.56,33.59,33.55,33.59,8200.0,33.56,33.59,33.55,33.59,8200.0
2006-01-25 15:25:00,33.59,33.64,33.57,33.61,6800.0,33.59,33.64,33.57,33.61,6800.0
2006-01-25 15:30:00,33.6,33.65,33.55,33.57,12800.0,33.6,33.65,33.55,33.57,12800.0
2006-01-25 15:35:00,33.56,33.57,33.53,33.57,13500.0,33.56,33.57,33.53,33.57,13500.0
2006-01-25 15:40:00,33.56,33.65,33.56,33.65,8100.0,33.56,33.65,33.56,33.65,8100.0
2006-01-25 15:45:00,33.65,33.69,33.61,33.63,4700.0,33.65,33.69,33.61,33.63,4700.0
2006-01-25 15:50:00,33.63,33.65,33.54,33.59,16200.0,33.63,33.65,33.54,33.59,16200.0
2006-01-25 15:55:00,33.59,33.7,33.57,33.69,46000.0,33.59,33.7,33.57,33.69,46000.0
2006-01-26 09:30:00,34.0,34.1,33.83,34.07,18100.0,34.0,34.1,33.83,34.07,18100.0
2006-01-26 09:35:00,34.06,34.11,33.8,33.86,32600.0,34.06,34.11,33.8,33.86,32600.0
2006-01-26 09:40:00,33.89,33.9,33.76,33.76,9100.0,33.89,33.9,33.76,33.76,9100.0
2006-01-26 09:45:00,33.79,33.82,33.69,33.71,15400.0,33.79,33.82,33.69,33.71,15400.0
2006-01-26 09:50:00,33.72,33.9,33.71,33.85,14000.0,33.72,33.9,33.71,33.85,14000.0
2006-01-26 09:55:00,33.85,33.9,33.85,33.9,11000.0,33.85,33.9,33.85,33.9,11000.0
2006-01-26 10:00:00,33.9,33.9,33.8,33.9,9500.0,33.9,33.9,33.8,33.9,9500.0
2006-01-26 10:05:00,33.87,33.92,33.87,33.9,4300.0,33.87,33.92,33.87,33.9,4300.0
2006-01-26 10:10:00,33.9,33.92,33.85,33.85,7800.0,33.9,33.92,33.85,33.85,7800.0
2006-01-26 10:15:00,33.85,33.88,33.72,33.76,4000.0,33.85,33.88,33.72,33.76,4000.0
2006-01-26 10:20:00,33.76,33.77,33.6,33.62,5400.0,33.76,33.77,33.6,33.62,5400.0
2006-01-26 10:25:00,33.62,33.68,33.6,33.67,11100.0,33.62,33.68,33.6,33.67,11100.0
2006-01-26 10:30:00,33.69,33.77,33.65,33.73,3200.0,33.69,33.77,33.65,33.73,3200.0
2006-01-26 10:35:00,33.7,33.7,33.62,33.64,5900.0,33.7,33.7,33.62,33.64,5900.0
2006-01-26 10:40:00,33.66,33.7,33.64,33.68,2600.0,33.66,33.7,33.64,33.68,2600.0
2006-01-26 10:45:00,33.67,33.7,33.67,33.7,4200.0,33.67,33.7,33.67,33.7,4200.0
2006-01-26 10:50:00,33.7,33.84,33.68,33.83,7900.0,33.7,33.84,33.68,33.83,7900.0
2006-01-26 10:55:00,33.8,33.84,33.8,33.81,3100.0,33.8,33.84,33.8,33.81,3100.0
2006-01-26 11:00:00,33.8,33.87,33.73,33.87,6700.0,33.8,33.87,33.73,33.87,6700.0
2006-01-26 11:05:00,33.85,33.87,33.83,33.85,5300.0,33.85,33.87,33.83,33.85,5300.0
2006-01-26 11:10:00,33.83,33.84,33.78,33.84,5900.0,33.83,33.84,33.78,33.84,5900.0
2006-01-26 11:15:00,33.83,33.83,33.8,33.81,1600.0,33.83,33.83,33.8,33.81,1600.0
2006-01-26 11:20:00,33.83,33.9,33.83,33.9,3700.0,33.83,33.9,33.83,33.9,3700.0
2006-01-26 11:25:00,33.88,33.88,33.82,33.82,8600.0,33.88,33.88,33.82,33.82,8600.0
2006-01-26 11:30:00,33.83,33.88,33.77,33.87,16400.0,33.83,33.88,33.77,33.87,16400.0
2006-01-26 11:35:00,33.9,33.9,33.8,33.84,4600.0,33.9,33.9,33.8,33.84,4600.0
2006-01-26 11:40:00,33.81,33.9,33.81,33.9,7500.0,33.81,33.9,33.81,33.9,7500.0
2006-01-26 11:45:00,33.9,33.94,33.88,33.88,11600.0,33.9,33.94,33.88,33.88,11600.0
2006-01-26 11:50:00,33.84,33.84,33.81,33.82,1700.0,33.84,33.84,33.81,33.82,1700.0
2006-01-26 11:55:00,33.86,33.92,33.84,33.84,4000.0,33.86,33.92,33.84,33.84,4000.0
2006-01-26 12:00:00,33.83,33.95,33.83,33.91,4400.0,33.83,33.95,33.83,33.91,4400.0
2006-01-26 12:05:00,33.91,33.97,33.9,33.94,5400.0,33.91,33.97,33.9,33.94,5400.0
2006-01-26 12:10:00,33.91,33.94,33.81,33.83,5400.0,33.91,33.94,33.81,33.83,5400.0
2006-01-26 12:15:00,33.83,33.85,33.8,33.84,6800.0,33.83,33.85,33.8,33.84,6800.0
2006-01-26 12:20:00,33.85,33.85,33.84,33.84,400.0,33.85,33.85,33.84,33.84,400.0
2006-01-26 12:25:00,33.85,33.87,33.85,33.87,2100.0,33.85,33.87,33.85,33.87,2100.0
2006-01-26 12:30:00,33.87,33.87,33.87,33.87,0.0,33.87,33.87,33.87,33.87,0.0
2006-01-26 12:35:00,33.84,33.84,33.79,33.79,2500.0,33.84,33.84,33.79,33.79,2500.0
2006-01-26 12:40:00,33.8,33.89,33.8,33.87,4500.0,33.8,33.89,33.8,33.87,4500.0
2006-01-26 12:45:00,33.87,33.89,33.85,33.85,500.0,33.87,33.89,33.85,33.85,500.0
2006-01-26 12:50:00,33.85,33.85,33.8,33.8,2000.0,33.85,33.85,33.8,33.8,2000.0
2006-01-26 12:55:00,33.79,33.79,33.75,33.75,2000.0,33.79,33.79,33.75,33.75,2000.0
2006-01-26 13:00:00,33.76,33.86,33.76,33.82,2600.0,33.76,33.86,33.76,33.82,2600.0
2006-01-26 13:05:00,33.8,33.84,33.8,33.84,2300.0,33.8,33.84,33.8,33.84,2300.0
2006-01-26 13:10:00,33.85,33.94,33.85,33.87,2700.0,33.85,33.94,33.85,33.87,2700.0
2006-01-26 13:15:00,33.87,33.87,33.85,33.86,2500.0,33.87,33.87,33.85,33.86,2500.0
2006-01-26 13:20:00,33.87,33.9,33.87,33.9,1200.0,33.87,33.9,33.87,33.9,1200.0
2006-01-26 13:25:00,33.89,33.92,33.74,33.74,3500.0,33.89,33.92,33.74,33.74,3500.0
2006-01-26 13:30:00,33.75,33.8,33.74,33.79,5500.0,33.75,33.8,33.74,33.79,5500.0
2006-01-26 13:35:00,33.77,33.79,33.73,33.73,2400.0,33.77,33.79,33.73,33.73,2400.0
2006-01-26 13:40:00,33.73,33.73,33.69,33.69,2900.0,33.73,33.73,33.69,33.69,2900.0
2006-01-26 13:45:00,33.7,33.7,33.63,33.65,5400.0,33.7,33.7,33.63,33.65,5400.0
2006-01-26 13:50:00,33.65,33.75,33.63,33.74,5500.0,33.65,33.75,33.63,33.74,5500.0
2006-01-26 13:55:00,33.76,33.79,33.74,33.78,4100.0,33.76,33.79,33.74,33.78,4100.0
2006-01-26 14:00:00,33.75,33.75,33.72,33.73,1300.0,33.75,33.75,33.72,33.73,1300.0
2006-01-26 14:05:00,33.72,33.91,33.71,33.83,10500.0,33.72,33.91,33.71,33.83,10500.0
2006-01-26 14:10:00,33.79,33.79,33.73,33.76,4500.0,33.79,33.79,33.73,33.76,4500.0
2006-01-26 14:15:00,33.77,33.86,33.77,33.77,4800.0,33.77,33.86,33.77,33.77,4800.0
2006-01-26 14:20:00,33.77,33.88,33.72,33.88,6300.0,33.77,33.88,33.72,33.88,6300.0
2006-01-26 14:25:00,33.88,33.88,33.83,33.83,800.0,33.88,33.88,33.83,33.83,800.0
2006-01-26 14:30:00,33.79,33.83,33.77,33.79,2200.0,33.79,33.83,33.77,33.79,2200.0
2006-01-26 14:35:00,33.77,33.89,33.77,33.84,4100.0,33.77,33.89,33.77,33.84,4100.0
2006-01-26 14:40:00,33.8,33.91,33.77,33.89,4000.0,33.8,33.91,33.77,33.89,4000.0
2006-01-26 14:45:00,33.9,33.99,33.89,33.99,21800.0,33.9,33.99,33.89,33.99,21800.0
2006-01-26 14:50:00,33.95,34.01,33.95,34.0,9600.0,33.95,34.01,33.95,34.0,9600.0
2006-01-26 14:55:00,34.0,34.0,33.95,33.95,15700.0,34.0,34.0,33.95,33.95,15700.0
2006-01-26 15:00:00,33.95,34.0,33.91,34.0,12300.0,33.95,34.0,33.91,34.0,12300.0
2006-01-26 15:05:00,34.0,34.07,33.99,34.04,6900.0,34.0,34.07,33.99,34.04,6900.0
2006-01-26 15:10:00,34.04,34.04,34.0,34.01,4100.0,34.04,34.04,34.0,34.01,4100.0
2006-01-26 15:15:00,34.03,34.08,34.03,34.06,7900.0,34.03,34.08,34.03,34.06,7900.0
2006-01-26 15:20:00,34.06,34.1,34.03,34.08,7400.0,34.06,34.1,34.03,34.08,7400.0
2006-01-26 15:25:00,34.08,34.22,34.08,34.2,28200.0,34.08,34.22,34.08,34.2,28200.0
2006-01-26 15:30:00,34.21,34.3,34.2,34.28,24000.0,34.21,34.3,34.2,34.28,24000.0
2006-01-26 15:35:00,34.29,34.3,34.2,34.23,14200.0,34.29,34.3,34.2,34.23,14200.0
2006-01-26 15:40:00,34.24,34.33,34.24,34.31,16700.0,34.24,34.33,34.24,34.31,16700.0
2006-01-26 15:45:00,34.31,34.32,34.23,34.25,17700.0,34.31,34.32,34.23,34.25,17700.0
2006-01-26 15:50:00,34.24,34.26,34.2,34.2,19700.0,34.24,34.26,34.2,34.2,19700.0
2006-01-26 15:55:00,34.21,34.25,34.2,34.24,25000.0,34.21,34.25,34.2,34.24,25000.0
2006-01-27 09:30:00,34.34,34.38,34.18,34.32,22600.0,34.34,34.38,34.18,34.32,22600.0
2006-01-27 09:35:00,34.3,34.31,34.18,34.27,20500.0,34.3,34.31,34.18,34.27,20500.0
2006-01-27 09:40:00,34.24,34.4,34.21,34.31,3400.0,34.24,34.4,34.21,34.31,3400.0
2006-01-27 09:45:00,34.34,34.39,34.31,34.38,13300.0,34.34,34.39,34.31,34.38,13300.0
2006-01-27 09:50:00,34.38,34.38,34.24,34.38,17800.0,34.38,34.38,34.24,34.38,17800.0
2006-01-27 09:55:00,34.33,34.42,34.33,34.41,7300.0,34.33,34.42,34.33,34.41,7300.0
2006-01-27 10:00:00,34.41,34.55,34.41,34.53,18500.0,34.41,34.55,34.41,34.53,18500.0
2006-01-27 10:05:00,34.53,34.61,34.52,34.61,19600.0,34.53,34.61,34.52,34.61,19600.0
2006-01-27 10:10:00,34.61,34.72,34.59,34.68,39600.0,34.61,34.72,34.59,34.68,39600.0
2006-01-27 10:15:00,34.7,34.75,34.67,34.7,14300.0,34.7,34.75,34.67,34.7,14300.0
2006-01-27 10:20:00,34.73,34.76,34.7,34.76,19000.0,34.73,34.76,34.7,34.76,19000.0
2006-01-27 10:25:00,34.77,34.88,34.75,34.88,15400.0,34.77,34.88,34.75,34.88,15400.0
2006-01-27 10:30:00,34.87,35.06,34.87,35.06,43700.0,34.87,35.06,34.87,35.06,43700.0
2006-01-27 10:35:00,35.07,35.17,35.0,35.12,35300.0,35.07,35.17,35.0,35.12,35300.0
2006-01-27 10:40:00,35.15,35.2,35.09,35.2,31900.0,35.15,35.2,35.09,35.2,31900.0
2006-01-27 10:45:00,35.2,35.2,35.11,35.16,12300.0,35.2,35.2,35.11,35.16,12300.0
2006-01-27 10:50:00,35.15,35.18,35.13,35.18,13000.0,35.15,35.18,35.13,35.18,13000.0
2006-01-27 10:55:00,35.18,35.3,35.17,35.27,35800.0,35.18,35.3,35.17,35.27,35800.0
2006-01-27 11:00:00,35.28,35.45,35.27,35.4,21300.0,35.28,35.45,35.27,35.4,21300.0
2006-01-27 11:05:00,35.43,35.85,35.39,35.8,64600.0,35.43,35.85,35.39,35.8,64600.0
2006-01-27 11:10:00,35.8,35.81,35.18,35.47,48800.0,35.8,35.81,35.18,35.47,48800.0
2006-01-27 11:15:00,35.51,35.53,35.34,35.43,10600.0,35.51,35.53,35.34,35.43,10600.0
2006-01-27 11:20:00,35.43,35.44,35.26,35.3,17300.0,35.43,35.44,35.26,35.3,17300.0
2006-01-27 11:25:00,35.3,35.32,35.13,35.19,15900.0,35.3,35.32,35.13,35.19,15900.0
2006-01-27 11:30:00,35.14,35.16,35.04,35.15,21500.0,35.14,35.16,35.04,35.15,21500.0
2006-01-27 11:35:00,35.15,35.17,35.06,35.09,11100.0,35.15,35.17,35.06,35.09,11100.0
2006-01-27 11:40:00,35.1,35.13,35.05,35.06,9900.0,35.1,35.13,35.05,35.06,9900.0
2006-01-27 11:45:00,35.04,35.14,35.02,35.09,8900.0,35.04,35.14,35.02,35.09,8900.0
2006-01-27 11:50:00,35.09,35.14,35.06,35.08,30400.0,35.09,35.14,35.06,35.08,30400.0
2006-01-27 11:55:00,35.09,35.15,35.06,35.15,9200.0,35.09,35.15,35.06,35.15,9200.0
2006-01-27 12:00:00,35.13,35.17,35.13,35.13,7400.0,35.13,35.17,35.13,35.13,7400.0
2006-01-27 12:05:00,35.16,35.19,35.13,35.13,7100.0,35.16,35.19,35.13,35.13,7100.0
2006-01-27 12:10:00,35.14,35.17,35.1,35.14,8100.0,35.14,35.17,35.1,35.14,8100.0
2006-01-27 12:15:00,35.13,35.16,35.13,35.16,5900.0,35.13,35.16,35.13,35.16,5900.0
2006-01-27 12:20:00,35.14,35.19,35.13,35.17,9100.0,35.14,35.19,35.13,35.17,9100.0
2006-01-27 12:25:00,35.17,35.17,35.14,35.15,3200.0,35.17,35.17,35.14,35.15,3200.0
2006-01-27 12:30:00,35.15,35.16,35.14,35.15,26300.0,35.15,35.16,35.14,35.15,26300.0
2006-01-27 12:35:00,35.16,35.17,35.15,35.17,7700.0,35.16,35.17,35.15,35.17,7700.0
2006-01-27 12:40:00,35.13,35.14,35.13,35.13,3600.0,35.13,35.14,35.13,35.13,3600.0
2006-01-27 12:45:00,35.13,35.15,35.11,35.15,6800.0,35.13,35.15,35.11,35.15,6800.0
2006-01-27 12:50:00,35.15,35.18,35.13,35.15,8800.0,35.15,35.18,35.13,35.15,8800.0
2006-01-27 12:55:00,35.14,35.15,35.14,35.14,5500.0,35.14,35.15,35.14,35.14,5500.0
2006-01-27 13:00:00,35.14,35.16,35.09,35.11,14100.0,35.14,35.16,35.09,35.11,14100.0
2006-01-27 13:05:00,35.12,35.2,35.12,35.2,8500.0,35.12,35.2,35.12,35.2,8500.0
2006-01-27 13:10:00,35.19,35.2,35.18,35.2,8500.0,35.19,35.2,35.18,35.2,8500.0
2006-01-27 13:15:00,35.2,35.25,35.19,35.21,14700.0,35.2,35.25,35.19,35.21,14700.0
2006-01-27 13:20:00,35.21,35.41,35.21,35.41,11000.0,35.21,35.41,35.21,35.41,11000.0
2006-01-27 13:25:00,35.39,35.39,35.38,35.38,4100.0,35.39,35.39,35.38,35.38,4100.0
2006-01-27 13:30:00,35.38,35.43,35.38,35.42,3600.0,35.38,35.43,35.38,35.42,3600.0
2006-01-27 13:35:00,35.42,35.45,35.42,35.45,6300.0,35.42,35.45,35.42,35.45,6300.0
2006-01-27 13:40:00,35.42,35.5,35.42,35.5,5100.0,35.42,35.5,35.42,35.5,5100.0
2006-01-27 13:45:00,35.49,35.55,35.48,35.49,7400.0,35.49,35.55,35.48,35.49,7400.0
2006-01-27 13:50:00,35.5,35.6,35.5,35.58,7500.0,35.5,35.6,35.5,35.58,7500.0
2006-01-27 13:55:00,35.59,35.6,35.55,35.6,4700.0,35.59,35.6,35.55,35.6,4700.0
2006-01-27 14:00:00,35.57,35.7,35.56,35.7,10800.0,35.57,35.7,35.56,35.7,10800.0
2006-01-27 14:05:00,35.7,35.71,35.55,35.61,28600.0,35.7,35.71,35.55,35.61,28600.0
2006-01-27 14:10:00,35.6,35.67,35.58,35.67,23600.0,35.6,35.67,35.58,35.67,23600.0
2006-01-27 14:15:00,35.66,35.68,35.55,35.59,23800.0,35.66,35.68,35.55,35.59,23800.0
2006-01-27 14:20:00,35.57,35.62,35.56,35.58,10000.0,35.57,35.62,35.56,35.58,10000.0
2006-01-27 14:25:00,35.59,35.6,35.51,35.52,7600.0,35.59,35.6,35.51,35.52,7600.0
2006-01-27 14:30:00,35.51,35.63,35.51,35.62,7500.0,35.51,35.63,35.51,35.62,7500.0
2006-01-27 14:35:00,35.61,35.61,35.56,35.59,6400.0,35.61,35.61,35.56,35.59,6400.0
2006-01-27 14:40:00,35.59,35.74,35.58,35.72,9000.0,35.59,35.74,35.58,35.72,9000.0
2006-01-27 14:45:00,35.71,35.74,35.71,35.72,4800.0,35.71,35.74,35.71,35.72,4800.0
2006-01-27 14:50:00,35.73,35.82,35.72,35.82,68200.0,35.73,35.82,35.72,35.82,68200.0
2006-01-27 14:55:00,35.82,35.85,35.81,35.85,11600.0,35.82,35.85,35.81,35.85,11600.0
2006-01-27 15:00:00,35.85,35.95,35.85,35.87,40200.0,35.85,35.95,35.85,35.87,40200.0
2006-01-27 15:05:00,35.85,35.93,35.81,35.85,27800.0,35.85,35.93,35.81,35.85,27800.0
2006-01-27 15:10:00,35.87,35.96,35.85,35.92,22300.0,35.87,35.96,35.85,35.92,22300.0
2006-01-27 15:15:00,35.92,35.96,35.86,35.89,21700.0,35.92,35.96,35.86,35.89,21700.0
2006-01-27 15:20:00,35.87,35.88,35.83,35.87,11500.0,35.87,35.88,35.83,35.87,11500.0
2006-01-27 15:25:00,35.87,35.93,35.86,35.89,27100.0,35.87,35.93,35.86,35.89,27100.0
2006-01-27 15:30:00,35.91,35.91,35.86,35.87,18300.0,35.91,35.91,35.86,35.87,18300.0
2006-01-27 15:35:00,35.88,35.91,35.86,35.88,29800.0,35.88,35.91,35.86,35.88,29800.0
2006-01-27 15:40:00,35.86,35.86,35.76,35.79,30100.0,35.86,35.86,35.76,35.79,30100.0
2006-01-27 15:45:00,35.79,35.8,35.72,35.77,25100.0,35.79,35.8,35.72,35.77,25100.0
2006-01-27 15:50:00,35.79,35.81,35.66,35.71,27400.0,35.79,35.81,35.66,35.71,27400.0
2006-01-27 15:55:00,35.71,35.97,35.71,35.95,41400.0,35.71,35.97,35.71,35.95,41400.0
2006-01-30 09:30:00,35.86,35.87,35.73,35.79,54300.0,35.86,35.87,35.73,35.79,54300.0
2006-01-30 09:35:00,35.75,36.15,35.75,36.08,41500.0,35.75,36.15,35.75,36.08,41500.0
2006-01-30 09:40:00,36.08,36.15,35.78,36.1,18200.0,36.08,36.15,35.78,36.1,18200.0
2006-01-30 09:45:00,36.16,36.17,35.93,36.05,9800.0,36.16,36.17,35.93,36.05,9800.0
2006-01-30 09:50:00,36.08,36.14,36.0,36.08,11900.0,36.08,36.14,36.0,36.08,11900.0
2006-01-30 09:55:00,36.11,36.14,35.84,35.84,9800.0,36.11,36.14,35.84,35.84,9800.0
2006-01-30 10:00:00,35.89,36.05,35.81,36.02,16500.0,35.89,36.05,35.81,36.02,16500.0
2006-01-30 10:05:00,36.05,36.11,36.0,36.06,3600.0,36.05,36.11,36.0,36.06,3600.0
2006-01-30 10:10:00,36.08,36.08,36.01,36.08,4200.0,36.08,36.08,36.01,36.08,4200.0
2006-01-30 10:15:00,36.12,36.25,36.12,36.2,12600.0,36.12,36.25,36.12,36.2,12600.0
2006-01-30 10:20:00,36.2,36.24,36.17,36.2,9900.0,36.2,36.24,36.17,36.2,9900.0
2006-01-30 10:25:00,36.2,36.23,36.11,36.17,13400.0,36.2,36.23,36.11,36.17,13400.0
2006-01-30 10:30:00,36.16,36.17,36.01,36.03,16900.0,36.16,36.17,36.01,36.03,16900.0
2006-01-30 10:35:00,36.03,36.04,35.67,35.84,19200.0,36.03,36.04,35.67,35.84,19200.0
2006-01-30 10:40:00,35.85,35.99,35.84,35.93,8300.0,35.85,35.99,35.84,35.93,8300.0
2006-01-30 10:45:00,35.93,35.97,35.85,35.91,7100.0,35.93,35.97,35.85,35.91,7100.0
2006-01-30 10:50:00,35.91,35.94,35.75,35.93,9700.0,35.91,35.94,35.75,35.93,9700.0
2006-01-30 10:55:00,35.86,35.87,35.77,35.77,2700.0,35.86,35.87,35.77,35.77,2700.0
2006-01-30 11:00:00,35.75,35.75,35.7,35.71,8400.0,35.75,35.75,35.7,35.71,8400.0
2006-01-30 11:05:00,35.7,35.73,35.61,35.61,7500.0,35.7,35.73,35.61,35.61,7500.0
2006-01-30 11:10:00,35.61,35.61,35.5,35.53,10500.0,35.61,35.61,35.5,35.53,10500.0
2006-01-30 11:15:00,35.54,35.55,35.5,35.5,6300.0,35.54,35.55,35.5,35.5,6300.0
2006-01-30 11:20:00,35.53,35.53,35.39,35.5,19700.0,35.53,35.53,35.39,35.5,19700.0
2006-01-30 11:25:00,35.47,35.47,35.39,35.41,4500.0,35.47,35.47,35.39,35.41,4500.0
2006-01-30 11:30:00,35.38,35.4,35.12,35.31,19500.0,35.38,35.4,35.12,35.31,19500.0
2006-01-30 11:35:00,35.33,35.45,35.33,35.4,9700.0,35.33,35.45,35.33,35.4,9700.0
2006-01-30 11:40:00,35.4,35.52,35.4,35.48,6400.0,35.4,35.52,35.4,35.48,6400.0
2006-01-30 11:45:00,35.48,35.53,35.26,35.36,5700.0,35.48,35.53,35.26,35.36,5700.0
2006-01-30 11:50:00,35.39,35.45,35.35,35.35,5000.0,35.39,35.45,35.35,35.35,5000.0
2006-01-30 11:55:00,35.36,35.36,35.2,35.3,6400.0,35.36,35.36,35.2,35.3,6400.0
2006-01-30 12:00:00,35.28,35.31,35.21,35.26,8100.0,35.28,35.31,35.21,35.26,8100.0
2006-01-30 12:05:00,35.27,35.29,35.22,35.22,4900.0,35.27,35.29,35.22,35.22,4900.0
2006-01-30 12:10:00,35.26,35.32,35.22,35.27,6400.0,35.26,35.32,35.22,35.27,6400.0
2006-01-30 12:15:00,35.28,35.3,35.25,35.25,11000.0,35.28,35.3,35.25,35.25,11000.0
2006-01-30 12:20:00,35.26,35.45,35.26,35.4,6300.0,35.26,35.45,35.26,35.4,6300.0
2006-01-30 12:25:00,35.43,35.43,35.32,35.42,8600.0,35.43,35.43,35.32,35.42,8600.0
2006-01-30 12:30:00,35.42,35.42,35.32,35.36,5700.0,35.42,35.42,35.32,35.36,5700.0
2006-01-30 12:35:00,35.35,35.37,35.3,35.32,14100.0,35.35,35.37,35.3,35.32,14100.0
2006-01-30 12:40:00,35.29,35.33,35.25,35.31,5700.0,35.29,35.33,35.25,35.31,5700.0
2006-01-30 12:45:00,35.25,35.25,35.1,35.16,9500.0,35.25,35.25,35.1,35.16,9500.0
2006-01-30 12:50:00,35.17,35.18,35.1,35.14,9500.0,35.17,35.18,35.1,35.14,9500.0
2006-01-30 12:55:00,35.17,35.18,35.14,35.18,4500.0,35.17,35.18,35.14,35.18,4500.0
2006-01-30 13:00:00,35.15,35.18,35.05,35.08,10000.0,35.15,35.18,35.05,35.08,10000.0
2006-01-30 13:05:00,35.11,35.18,35.11,35.17,2900.0,35.11,35.18,35.11,35.17,2900.0
2006-01-30 13:10:00,35.14,35.16,35.1,35.13,5500.0,35.14,35.16,35.1,35.13,5500.0
2006-01-30 13:15:00,35.14,35.14,35.05,35.08,7500.0,35.14,35.14,35.05,35.08,7500.0
2006-01-30 13:20:00,35.08,35.09,34.97,35.02,16600.0,35.08,35.09,34.97,35.02,16600.0
2006-01-30 13:25:00,35.02,35.08,35.0,35.03,2700.0,35.02,35.08,35.0,35.03,2700.0
2006-01-30 13:30:00,35.03,35.06,35.02,35.05,6000.0,35.03,35.06,35.02,35.05,6000.0
2006-01-30 13:35:00,35.04,35.05,35.0,35.0,5000.0,35.04,35.05,35.0,35.0,5000.0
2006-01-30 13:40:00,35.0,35.05,35.0,35.02,4000.0,35.0,35.05,35.0,35.02,4000.0
2006-01-30 13:45:00,35.03,35.07,35.02,35.07,5700.0,35.03,35.07,35.02,35.07,5700.0
2006-01-30 13:50:00,35.09,35.09,35.04,35.08,4000.0,35.09,35.09,35.04,35.08,4000.0
2006-01-30 13:55:00,35.07,35.1,35.03,35.03,4400.0,35.07,35.1,35.03,35.03,4400.0
2006-01-30 14:00:00,35.07,35.1,35.03,35.08,3600.0,35.07,35.1,35.03,35.08,3600.0
2006-01-30 14:05:00,35.06,35.08,35.0,35.03,5900.0,35.06,35.08,35.0,35.03,5900.0
2006-01-30 14:10:00,35.03,35.04,34.9,34.9,22600.0,35.03,35.04,34.9,34.9,22600.0
2006-01-30 14:15:00,34.92,34.95,34.9,34.9,7000.0,34.92,34.95,34.9,34.9,7000.0
2006-01-30 14:20:00,34.91,34.93,34.88,34.88,10100.0,34.91,34.93,34.88,34.88,10100.0
2006-01-30 14:25:00,34.87,34.89,34.81,34.88,9800.0,34.87,34.89,34.81,34.88,9800.0
2006-01-30 14:30:00,34.89,34.93,34.84,34.88,10300.0,34.89,34.93,34.84,34.88,10300.0
2006-01-30 14:35:00,34.89,34.91,34.78,34.91,9100.0,34.89,34.91,34.78,34.91,9100.0
2006-01-30 14:40:00,34.91,35.04,34.85,35.0,14900.0,34.91,35.04,34.85,35.0,14900.0
2006-01-30 14:45:00,35.01,35.02,34.94,34.99,11300.0,35.01,35.02,34.94,34.99,11300.0
2006-01-30 14:50:00,35.0,35.0,34.87,35.0,15200.0,35.0,35.0,34.87,35.0,15200.0
2006-01-30 14:55:00,35.0,35.04,34.91,34.95,22100.0,35.0,35.04,34.91,34.95,22100.0
2006-01-30 15:00:00,34.95,34.99,34.85,34.9,14000.0,34.95,34.99,34.85,34.9,14000.0
2006-01-30 15:05:00,34.93,34.94,34.8,34.94,16500.0,34.93,34.94,34.8,34.94,16500.0
2006-01-30 15:10:00,34.94,34.96,34.88,34.92,12500.0,34.94,34.96,34.88,34.92,12500.0
2006-01-30 15:15:00,34.94,34.94,34.79,34.88,13200.0,34.94,34.94,34.79,34.88,13200.0
2006-01-30 15:20:00,34.88,34.89,34.72,34.81,21500.0,34.88,34.89,34.72,34.81,21500.0
2006-01-30 15:25:00,34.81,34.93,34.79,34.89,12600.0,34.81,34.93,34.79,34.89,12600.0
2006-01-30 15:30:00,34.89,34.93,34.8,34.86,12300.0,34.89,34.93,34.8,34.86,12300.0
2006-01-30 15:35:00,34.84,34.9,34.84,34.89,14100.0,34.84,34.9,34.84,34.89,14100.0
2006-01-30 15:40:00,34.88,34.89,34.75,34.75,21000.0,34.88,34.89,34.75,34.75,21000.0
2006-01-30 15:45:00,34.76,34.76,34.61,34.71,22300.0,34.76,34.76,34.61,34.71,22300.0
2006-01-30 15:50:00,34.74,34.78,34.7,34.75,46600.0,34.74,34.78,34.7,34.75,46600.0
2006-01-30 15:55:00,34.75,34.85,34.69,34.81,44600.0,34.75,34.85,34.69,34.81,44600.0
2006-01-31 09:30:00,34.78,34.89,34.76,34.82,8800.0,34.78,34.89,34.76,34.82,8800.0
2006-01-31 09:35:00,34.84,35.07,34.84,35.03,15600.0,34.84,35.07,34.84,35.03,15600.0
2006-01-31 09:40:00,35.02,35.05,34.56,34.68,20700.0,35.02,35.05,34.56,34.68,20700.0
2006-01-31 09:45:00,34.75,34.84,34.7,34.74,7400.0,34.75,34.84,34.7,34.74,7400.0
2006-01-31 09:50:00,34.71,34.71,34.23,34.32,25900.0,34.71,34.71,34.23,34.32,25900.0
2006-01-31 09:55:00,34.38,34.81,34.24,34.79,28700.0,34.38,34.81,34.24,34.79,28700.0
2006-01-31 10:00:00,34.78,35.14,34.77,35.14,14400.0,34.78,35.14,34.77,35.14,14400.0
2006-01-31 10:05:00,35.13,35.2,34.91,35.06,16500.0,35.13,35.2,34.91,35.06,16500.0
2006-01-31 10:10:00,35.05,35.05,34.82,35.02,6400.0,35.05,35.05,34.82,35.02,6400.0
2006-01-31 10:15:00,34.92,35.01,34.84,34.98,4000.0,34.92,35.01,34.84,34.98,4000.0
2006-01-31 10:20:00,34.94,34.95,34.87,34.89,2800.0,34.94,34.95,34.87,34.89,2800.0
2006-01-31 10:25:00,34.89,34.9,34.86,34.86,2000.0,34.89,34.9,34.86,34.86,2000.0
2006-01-31 10:30:00,34.89,34.95,34.78,34.83,5300.0,34.89,34.95,34.78,34.83,5300.0
2006-01-31 10:35:00,34.81,34.87,34.7,34.82,2800.0,34.81,34.87,34.7,34.82,2800.0
2006-01-31 10:40:00,34.78,34.78,34.58,34.69,11800.0,34.78,34.78,34.58,34.69,11800.0
2006-01-31 10:45:00,34.69,34.92,34.69,34.84,6200.0,34.69,34.92,34.69,34.84,6200.0
2006-01-31 10:50:00,34.9,34.99,34.78,34.81,13600.0,34.9,34.99,34.78,34.81,13600.0
2006-01-31 10:55:00,34.85,34.88,34.82,34.88,1600.0,34.85,34.88,34.82,34.88,1600.0
2006-01-31 11:00:00,34.82,34.9,34.82,34.88,4200.0,34.82,34.9,34.82,34.88,4200.0
2006-01-31 11:05:00,34.87,34.91,34.87,34.91,1500.0,34.87,34.91,34.87,34.91,1500.0
2006-01-31 11:10:00,34.9,34.9,34.9,34.9,400.0,34.9,34.9,34.9,34.9,400.0
2006-01-31 11:15:00,34.9,34.92,34.83,34.83,4900.0,34.9,34.92,34.83,34.83,4900.0
2006-01-31 11:20:00,34.83,34.84,34.83,34.84,1500.0,34.83,34.84,34.83,34.84,1500.0
2006-01-31 11:25:00,34.85,34.94,34.81,34.9,2900.0,34.85,34.94,34.81,34.9,2900.0
2006-01-31 11:30:00,34.92,34.98,34.91,34.94,6000.0,34.92,34.98,34.91,34.94,6000.0
2006-01-31 11:35:00,34.97,35.09,34.97,35.05,12200.0,34.97,35.09,34.97,35.05,12200.0
2006-01-31 11:40:00,35.04,35.05,34.93,34.96,7700.0,35.04,35.05,34.93,34.96,7700.0
2006-01-31 11:45:00,34.95,35.16,34.95,35.16,10400.0,34.95,35.16,34.95,35.16,10400.0
2006-01-31 11:50:00,35.11,35.14,35.1,35.1,1600.0,35.11,35.14,35.1,35.1,1600.0
2006-01-31 11:55:00,35.1,35.14,35.05,35.09,3100.0,35.1,35.14,35.05,35.09,3100.0
2006-01-31 12:00:00,35.11,35.16,35.09,35.16,5000.0,35.11,35.16,35.09,35.16,5000.0
2006-01-31 12:05:00,35.16,35.2,35.15,35.18,4000.0,35.16,35.2,35.15,35.18,4000.0
2006-01-31 12:10:00,35.18,35.18,35.1,35.1,5600.0,35.18,35.18,35.1,35.1,5600.0
2006-01-31 12:15:00,35.11,35.16,34.98,35.0,7900.0,35.11,35.16,34.98,35.0,7900.0
2006-01-31 12:20:00,35.02,35.03,35.0,35.03,2600.0,35.02,35.03,35.0,35.03,2600.0
2006-01-31 12:25:00,35.07,35.12,35.07,35.12,1100.0,35.07,35.12,35.07,35.12,1100.0
2006-01-31 12:30:00,35.09,35.15,35.09,35.09,400.0,35.09,35.15,35.09,35.09,400.0
2006-01-31 12:35:00,35.12,35.14,35.09,35.14,1900.0,35.12,35.14,35.09,35.14,1900.0
2006-01-31 12:40:00,35.1,35.14,35.1,35.14,2100.0,35.1,35.14,35.1,35.14,2100.0
2006-01-31 12:45:00,35.15,35.18,35.15,35.17,1200.0,35.15,35.18,35.15,35.17,1200.0
2006-01-31 12:50:00,35.18,35.18,35.13,35.13,2500.0,35.18,35.18,35.13,35.13,2500.0
2006-01-31 12:55:00,35.14,35.29,35.14,35.18,17800.0,35.14,35.29,35.14,35.18,17800.0
2006-01-31 13:00:00,35.18,35.25,35.18,35.23,6400.0,35.18,35.25,35.18,35.23,6400.0
2006-01-31 13:05:00,35.24,35.25,35.2,35.23,8600.0,35.24,35.25,35.2,35.23,8600.0
2006-01-31 13:10:00,35.22,35.25,35.21,35.23,3700.0,35.22,35.25,35.21,35.23,3700.0
2006-01-31 13:15:00,35.23,35.25,35.21,35.22,2500.0,35.23,35.25,35.21,35.22,2500.0
2006-01-31 13:20:00,35.25,35.25,35.2,35.21,1500.0,35.25,35.25,35.2,35.21,1500.0
2006-01-31 13:25:00,35.23,35.24,35.22,35.24,800.0,35.23,35.24,35.22,35.24,800.0
2006-01-31 13:30:00,35.2,35.22,35.18,35.19,7200.0,35.2,35.22,35.18,35.19,7200.0
2006-01-31 13:35:00,35.2,35.28,35.17,35.18,17600.0,35.2,35.28,35.17,35.18,17600.0
2006-01-31 13:40:00,35.2,35.24,35.19,35.21,3200.0,35.2,35.24,35.19,35.21,3200.0
2006-01-31 13:45:00,35.2,35.25,35.2,35.25,5200.0,35.2,35.25,35.2,35.25,5200.0
2006-01-31 13:50:00,35.25,35.38,35.22,35.37,7000.0,35.25,35.38,35.22,35.37,7000.0
2006-01-31 13:55:00,35.31,35.57,35.29,35.4,9500.0,35.31,35.57,35.29,35.4,9500.0
2006-01-31 14:00:00,35.39,35.47,35.39,35.46,5700.0,35.39,35.47,35.39,35.46,5700.0
2006-01-31 14:05:00,35.51,35.54,35.43,35.45,4900.0,35.51,35.54,35.43,35.45,4900.0
2006-01-31 14:10:00,35.5,35.55,35.44,35.51,4100.0,35.5,35.55,35.44,35.51,4100.0
2006-01-31 14:15:00,35.54,35.55,35.31,35.31,11000.0,35.54,35.55,35.31,35.31,11000.0
2006-01-31 14:20:00,35.25,35.28,35.02,35.02,24100.0,35.25,35.28,35.02,35.02,24100.0
2006-01-31 14:25:00,35.02,35.08,35.0,35.05,23300.0,35.02,35.08,35.0,35.05,23300.0
2006-01-31 14:30:00,35.04,35.18,35.01,35.11,9600.0,35.04,35.18,35.01,35.11,9600.0
2006-01-31 14:35:00,35.13,35.15,35.01,35.08,4100.0,35.13,35.15,35.01,35.08,4100.0
2006-01-31 14:40:00,35.08,35.11,35.02,35.1,4100.0,35.08,35.11,35.02,35.1,4100.0
2006-01-31 14:45:00,35.11,35.16,35.1,35.11,4500.0,35.11,35.16,35.1,35.11,4500.0
2006-01-31 14:50:00,35.15,35.29,35.14,35.22,8800.0,35.15,35.29,35.14,35.22,8800.0
2006-01-31 14:55:00,35.25,35.43,35.25,35.43,7000.0,35.25,35.43,35.25,35.43,7000.0
2006-01-31 15:00:00,35.46,35.59,35.46,35.5,18800.0,35.46,35.59,35.46,35.5,18800.0
2006-01-31 15:05:00,35.54,35.56,35.43,35.51,6200.0,35.54,35.56,35.43,35.51,6200.0
2006-01-31 15:10:00,35.48,35.6,35.45,35.47,9900.0,35.48,35.6,35.45,35.47,9900.0
2006-01-31 15:15:00,35.44,35.51,35.42,35.5,9400.0,35.44,35.51,35.42,35.5,9400.0
2006-01-31 15:20:00,35.51,35.57,35.5,35.57,11800.0,35.51,35.57,35.5,35.57,11800.0
2006-01-31 15:25:00,35.57,35.78,35.57,35.78,16300.0,35.57,35.78,35.57,35.78,16300.0
2006-01-31 15:30:00,35.72,35.77,35.57,35.6,7100.0,35.72,35.77,35.57,35.6,7100.0
2006-01-31 15:35:00,35.6,35.72,35.59,35.66,11400.0,35.6,35.72,35.59,35.66,11400.0
2006-01-31 15:40:00,35.7,35.7,35.51,35.55,10800.0,35.7,35.7,35.51,35.55,10800.0
2006-01-31 15:45:00,35.57,35.61,35.4,35.41,18800.0,35.57,35.61,35.4,35.41,18800.0
2006-01-31 15:50:00,35.41,35.69,35.4,35.69,19600.0,35.41,35.69,35.4,35.69,19600.0
2006-01-31 15:55:00,35.68,35.78,35.67,35.71,51000.0,35.68,35.78,35.67,35.71,51000.0
2006-02-01 09:30:00,35.53,36.0,35.53,35.96,26600.0,35.53,36.0,35.53,35.96,26600.0
2006-02-01 09:35:00,35.92,35.95,35.62,35.65,9900.0,35.92,35.95,35.62,35.65,9900.0
2006-02-01 09:40:00,35.6,35.85,35.55,35.7,9000.0,35.6,35.85,35.55,35.7,9000.0
2006-02-01 09:45:00,35.69,35.91,35.64,35.8,13100.0,35.69,35.91,35.64,35.8,13100.0
2006-02-01 09:50:00,35.81,35.91,35.69,35.86,11800.0,35.81,35.91,35.69,35.86,11800.0
2006-02-01 09:55:00,35.84,35.88,35.67,35.73,6500.0,35.84,35.88,35.67,35.73,6500.0
2006-02-01 10:00:00,35.73,35.98,35.64,35.83,14800.0,35.73,35.98,35.64,35.83,14800.0
2006-02-01 10:05:00,35.89,35.94,35.8,35.94,10200.0,35.89,35.94,35.8,35.94,10200.0
2006-02-01 10:10:00,35.93,36.34,35.92,36.26,42800.0,35.93,36.34,35.92,36.26,42800.0
2006-02-01 10:15:00,36.32,36.35,36.17,36.33,15000.0,36.32,36.35,36.17,36.33,15000.0
2006-02-01 10:20:00,36.29,36.3,36.08,36.17,17900.0,36.29,36.3,36.08,36.17,17900.0
2006-02-01 10:25:00,36.14,36.2,35.93,36.04,15700.0,36.14,36.2,35.93,36.04,15700.0
2006-02-01 10:30:00,36.08,36.16,36.03,36.05,12600.0,36.08,36.16,36.03,36.05,12600.0
2006-02-01 10:35:00,36.04,36.04,35.77,35.92,19900.0,36.04,36.04,35.77,35.92,19900.0
2006-02-01 10:40:00,36.03,36.11,35.91,36.01,7600.0,36.03,36.11,35.91,36.01,7600.0
2006-02-01 10:45:00,36.02,36.04,35.93,35.93,2200.0,36.02,36.04,35.93,35.93,2200.0
2006-02-01 10:50:00,35.96,36.17,35.96,36.17,12000.0,35.96,36.17,35.96,36.17,12000.0
2006-02-01 10:55:00,36.17,36.25,36.1,36.18,11000.0,36.17,36.25,36.1,36.18,11000.0
2006-02-01 11:00:00,36.21,36.34,36.19,36.29,13300.0,36.21,36.34,36.19,36.29,13300.0
2006-02-01 11:05:00,36.27,36.47,36.27,36.46,26600.0,36.27,36.47,36.27,36.46,26600.0
2006-02-01 11:10:00,36.46,36.54,36.34,36.34,23000.0,36.46,36.54,36.34,36.34,23000.0
2006-02-01 11:15:00,36.38,36.47,36.33,36.45,11600.0,36.38,36.47,36.33,36.45,11600.0
2006-02-01 11:20:00,36.45,36.45,36.41,36.43,9500.0,36.45,36.45,36.41,36.43,9500.0
2006-02-01 11:25:00,36.45,36.46,36.33,36.36,17700.0,36.45,36.46,36.33,36.36,17700.0
2006-02-01 11:30:00,36.37,36.38,36.24,36.31,16500.0,36.37,36.38,36.24,36.31,16500.0
2006-02-01 11:35:00,36.29,36.35,36.25,36.33,14100.0,36.29,36.35,36.25,36.33,14100.0
2006-02-01 11:40:00,36.35,36.42,36.32,36.33,8600.0,36.35,36.42,36.32,36.33,8600.0
2006-02-01 11:45:00,36.37,36.4,36.35,36.4,6100.0,36.37,36.4,36.35,36.4,6100.0
2006-02-01 11:50:00,36.41,36.44,36.37,36.43,8000.0,36.41,36.44,36.37,36.43,8000.0
2006-02-01 11:55:00,36.43,36.49,36.42,36.42,16600.0,36.43,36.49,36.42,36.42,16600.0
2006-02-01 12:00:00,36.44,36.53,36.43,36.51,13000.0,36.44,36.53,36.43,36.51,13000.0
2006-02-01 12:05:00,36.52,36.54,36.49,36.5,2600.0,36.52,36.54,36.49,36.5,2600.0
2006-02-01 12:10:00,36.51,36.54,36.5,36.52,17500.0,36.51,36.54,36.5,36.52,17500.0
2006-02-01 12:15:00,36.53,36.57,36.24,36.51,44900.0,36.53,36.57,36.24,36.51,44900.0
2006-02-01 12:20:00,36.52,36.54,36.51,36.54,1700.0,36.52,36.54,36.51,36.54,1700.0
2006-02-01 12:25:00,36.52,36.55,36.45,36.49,7400.0,36.52,36.55,36.45,36.49,7400.0
2006-02-01 12:30:00,36.5,36.56,36.43,36.54,11200.0,36.5,36.56,36.43,36.54,11200.0
2006-02-01 12:35:00,36.56,36.56,36.47,36.56,5100.0,36.56,36.56,36.47,36.56,5100.0
2006-02-01 12:40:00,36.56,36.56,36.46,36.5,7500.0,36.56,36.56,36.46,36.5,7500.0
2006-02-01 12:45:00,36.56,36.63,36.55,36.56,6800.0,36.56,36.63,36.55,36.56,6800.0
2006-02-01 12:50:00,36.59,36.6,36.55,36.56,4700.0,36.59,36.6,36.55,36.56,4700.0
2006-02-01 12:55:00,36.56,36.56,36.41,36.41,3600.0,36.56,36.56,36.41,36.41,3600.0
2006-02-01 13:00:00,36.4,36.42,36.2,36.24,9700.0,36.4,36.42,36.2,36.24,9700.0
2006-02-01 13:05:00,36.31,36.4,36.29,36.38,5500.0,36.31,36.4,36.29,36.38,5500.0
2006-02-01 13:10:00,36.36,36.43,36.26,36.32,9500.0,36.36,36.43,36.26,36.32,9500.0
2006-02-01 13:15:00,36.34,36.39,36.32,36.32,2800.0,36.34,36.39,36.32,36.32,2800.0
2006-02-01 13:20:00,36.32,36.4,36.26,36.39,7000.0,36.32,36.4,36.26,36.39,7000.0
2006-02-01 13:25:00,36.38,36.41,36.32,36.41,1400.0,36.38,36.41,36.32,36.41,1400.0
2006-02-01 13:30:00,36.36,36.36,36.24,36.27,5200.0,36.36,36.36,36.24,36.27,5200.0
2006-02-01 13:35:00,36.28,36.34,36.24,36.26,7900.0,36.28,36.34,36.24,36.26,7900.0
2006-02-01 13:40:00,36.3,36.3,36.25,36.28,3200.0,36.3,36.3,36.25,36.28,3200.0
2006-02-01 13:45:00,36.3,36.3,36.04,36.08,13600.0,36.3,36.3,36.04,36.08,13600.0
2006-02-01 13:50:00,36.1,36.36,36.08,36.31,9100.0,36.1,36.36,36.08,36.31,9100.0
2006-02-01 13:55:00,36.32,36.36,36.22,36.35,4400.0,36.32,36.36,36.22,36.35,4400.0
2006-02-01 14:00:00,36.37,36.45,36.28,36.38,9700.0,36.37,36.45,36.28,36.38,9700.0
2006-02-01 14:05:00,36.41,36.41,36.2,36.3,3800.0,36.41,36.41,36.2,36.3,3800.0
2006-02-01 14:10:00,36.32,36.32,36.17,36.24,3400.0,36.32,36.32,36.17,36.24,3400.0
2006-02-01 14:15:00,36.24,36.4,36.24,36.36,7800.0,36.24,36.4,36.24,36.36,7800.0
2006-02-01 14:20:00,36.36,36.37,36.25,36.31,11100.0,36.36,36.37,36.25,36.31,11100.0
2006-02-01 14:25:00,36.29,36.3,36.24,36.27,5500.0,36.29,36.3,36.24,36.27,5500.0
2006-02-01 14:30:00,36.26,36.37,36.26,36.33,4200.0,36.26,36.37,36.26,36.33,4200.0
2006-02-01 14:35:00,36.33,36.38,36.31,36.31,4300.0,36.33,36.38,36.31,36.31,4300.0
2006-02-01 14:40:00,36.31,36.31,36.09,36.18,9300.0,36.31,36.31,36.09,36.18,9300.0
2006-02-01 14:45:00,36.18,36.29,36.18,36.27,2700.0,36.18,36.29,36.18,36.27,2700.0
2006-02-01 14:50:00,36.26,36.3,36.2,36.23,5600.0,36.26,36.3,36.2,36.23,5600.0
2006-02-01 14:55:00,36.2,36.2,36.12,36.2,4600.0,36.2,36.2,36.12,36.2,4600.0
2006-02-01 15:00:00,36.2,36.35,36.17,36.25,13100.0,36.2,36.35,36.17,36.25,13100.0
2006-02-01 15:05:00,36.26,36.33,36.2,36.29,8000.0,36.26,36.33,36.2,36.29,8000.0
2006-02-01 15:10:00,36.28,36.31,36.17,36.31,7900.0,36.28,36.31,36.17,36.31,7900.0
2006-02-01 15:15:00,36.31,36.33,36.17,36.17,7900.0,36.31,36.33,36.17,36.17,7900.0
2006-02-01 15:20:00,36.15,36.27,36.12,36.22,9000.0,36.15,36.27,36.12,36.22,9000.0
2006-02-01 15:25:00,36.23,36.3,36.15,36.23,14700.0,36.23,36.3,36.15,36.23,14700.0
2006-02-01 15:30:00,36.23,36.31,36.22,36.25,18600.0,36.23,36.31,36.22,36.25,18600.0
2006-02-01 15:35:00,36.27,36.29,36.03,36.12,34000.0,36.27,36.29,36.03,36.12,34000.0
2006-02-01 15:40:00,36.12,36.23,36.11,36.19,20600.0,36.12,36.23,36.11,36.19,20600.0
2006-02-01 15:45:00,36.19,36.2,36.04,36.14,22200.0,36.19,36.2,36.04,36.14,22200.0
2006-02-01 15:50:00,36.11,36.14,35.98,36.03,37500.0,36.11,36.14,35.98,36.03,37500.0
2006-02-01 15:55:00,36.03,36.2,35.92,36.07,60900.0,36.03,36.2,35.92,36.07,60900.0
2006-02-02 09:30:00,35.99,36.16,35.87,35.92,13500.0,35.99,36.16,35.87,35.92,13500.0
2006-02-02 09:35:00,35.83,35.97,35.75,35.89,12000.0,35.83,35.97,35.75,35.89,12000.0
2006-02-02 09:40:00,35.87,35.9,35.76,35.85,6500.0,35.87,35.9,35.76,35.85,6500.0
2006-02-02 09:45:00,35.85,36.23,35.79,36.2,13700.0,35.85,36.23,35.79,36.2,13700.0
2006-02-02 09:50:00,36.23,36.27,36.09,36.26,6600.0,36.23,36.27,36.09,36.26,6600.0
2006-02-02 09:55:00,36.26,36.38,36.26,36.3,6500.0,36.26,36.38,36.26,36.3,6500.0
2006-02-02 10:00:00,36.24,36.38,36.21,36.29,12700.0,36.24,36.38,36.21,36.29,12700.0
2006-02-02 10:05:00,36.27,36.48,36.18,36.37,11900.0,36.27,36.48,36.18,36.37,11900.0
2006-02-02 10:10:00,36.36,36.41,36.03,36.23,6000.0,36.36,36.41,36.03,36.23,6000.0
2006-02-02 10:15:00,36.25,36.47,36.1,36.42,11700.0,36.25,36.47,36.1,36.42,11700.0
2006-02-02 10:20:00,36.38,36.41,36.18,36.37,7800.0,36.38,36.41,36.18,36.37,7800.0
2006-02-02 10:25:00,36.37,36.46,36.14,36.22,9400.0,36.37,36.46,36.14,36.22,9400.0
2006-02-02 10:30:00,36.22,36.48,36.19,36.48,22600.0,36.22,36.48,36.19,36.48,22600.0
2006-02-02 10:35:00,36.46,36.54,36.26,36.26,30800.0,36.46,36.54,36.26,36.26,30800.0
2006-02-02 10:40:00,36.26,36.28,35.98,36.01,25500.0,36.26,36.28,35.98,36.01,25500.0
2006-02-02 10:45:00,35.99,36.11,35.86,35.93,14400.0,35.99,36.11,35.86,35.93,14400.0
2006-02-02 10:50:00,35.9,35.94,35.8,35.84,6400.0,35.9,35.94,35.8,35.84,6400.0
2006-02-02 10:55:00,35.82,35.88,35.65,35.65,16100.0,35.82,35.88,35.65,35.65,16100.0
2006-02-02 11:00:00,35.64,35.68,35.47,35.5,28000.0,35.64,35.68,35.47,35.5,28000.0
2006-02-02 11:05:00,35.5,35.5,35.12,35.16,23700.0,35.5,35.5,35.12,35.16,23700.0
2006-02-02 11:10:00,35.16,35.46,35.12,35.46,12200.0,35.16,35.46,35.12,35.46,12200.0
2006-02-02 11:15:00,35.46,35.59,35.45,35.55,11500.0,35.46,35.59,35.45,35.55,11500.0
2006-02-02 11:20:00,35.54,35.54,35.3,35.38,23700.0,35.54,35.54,35.3,35.38,23700.0
2006-02-02 11:25:00,35.38,35.38,34.86,34.86,32200.0,35.38,35.38,34.86,34.86,32200.0
2006-02-02 11:30:00,34.84,35.33,34.75,35.33,23300.0,34.84,35.33,34.75,35.33,23300.0
2006-02-02 11:35:00,35.29,35.45,35.24,35.42,14700.0,35.29,35.45,35.24,35.42,14700.0
2006-02-02 11:40:00,35.4,35.52,35.4,35.5,7100.0,35.4,35.52,35.4,35.5,7100.0
2006-02-02 11:45:00,35.51,35.52,35.38,35.5,14500.0,35.51,35.52,35.38,35.5,14500.0
2006-02-02 11:50:00,35.47,35.47,35.19,35.29,8400.0,35.47,35.47,35.19,35.29,8400.0
2006-02-02 11:55:00,35.22,35.38,35.1,35.3,8800.0,35.22,35.38,35.1,35.3,8800.0
2006-02-02 12:00:00,35.31,35.42,35.25,35.42,3800.0,35.31,35.42,35.25,35.42,3800.0
2006-02-02 12:05:00,35.38,35.47,35.38,35.43,3400.0,35.38,35.47,35.38,35.43,3400.0
2006-02-02 12:10:00,35.43,35.43,35.37,35.39,10000.0,35.43,35.43,35.37,35.39,10000.0
2006-02-02 12:15:00,35.39,35.48,35.35,35.47,13700.0,35.39,35.48,35.35,35.47,13700.0
2006-02-02 12:20:00,35.46,35.46,35.36,35.37,2700.0,35.46,35.46,35.36,35.37,2700.0
2006-02-02 12:25:00,35.38,35.39,35.27,35.31,3900.0,35.38,35.39,35.27,35.31,3900.0
2006-02-02 12:30:00,35.32,35.38,35.21,35.25,5700.0,35.32,35.38,35.21,35.25,5700.0
2006-02-02 12:35:00,35.27,35.3,35.27,35.29,1300.0,35.27,35.3,35.27,35.29,1300.0
2006-02-02 12:40:00,35.27,35.36,35.27,35.32,10700.0,35.27,35.36,35.27,35.32,10700.0
2006-02-02 12:45:00,35.33,35.35,35.33,35.35,1700.0,35.33,35.35,35.33,35.35,1700.0
2006-02-02 12:50:00,35.35,35.37,35.33,35.34,8500.0,35.35,35.37,35.33,35.34,8500.0
2006-02-02 12:55:00,35.32,35.32,35.26,35.27,2700.0,35.32,35.32,35.26,35.27,2700.0
2006-02-02 13:00:00,35.25,35.25,35.06,35.18,7400.0,35.25,35.25,35.06,35.18,7400.0
2006-02-02 13:05:00,35.2,35.2,35.14,35.15,2300.0,35.2,35.2,35.14,35.15,2300.0
2006-02-02 13:10:00,35.16,35.22,35.16,35.21,3300.0,35.16,35.22,35.16,35.21,3300.0
2006-02-02 13:15:00,35.21,35.24,35.17,35.17,5200.0,35.21,35.24,35.17,35.17,5200.0
2006-02-02 13:20:00,35.17,35.25,35.16,35.22,7900.0,35.17,35.25,35.16,35.22,7900.0
2006-02-02 13:25:00,35.22,35.26,35.14,35.14,5600.0,35.22,35.26,35.14,35.14,5600.0
2006-02-02 13:30:00,35.12,35.13,35.01,35.01,8400.0,35.12,35.13,35.01,35.01,8400.0
2006-02-02 13:35:00,35.01,35.1,35.0,35.1,12100.0,35.01,35.1,35.0,35.1,12100.0
2006-02-02 13:40:00,35.11,35.13,35.02,35.04,5300.0,35.11,35.13,35.02,35.04,5300.0
2006-02-02 13:45:00,35.02,35.11,35.02,35.11,6000.0,35.02,35.11,35.02,35.11,6000.0
2006-02-02 13:50:00,35.1,35.17,35.1,35.17,2300.0,35.1,35.17,35.1,35.17,2300.0
2006-02-02 13:55:00,35.13,35.16,35.03,35.15,4500.0,35.13,35.16,35.03,35.15,4500.0
2006-02-02 14:00:00,35.15,35.19,35.11,35.19,2600.0,35.15,35.19,35.11,35.19,2600.0
2006-02-02 14:05:00,35.15,35.18,35.13,35.18,4900.0,35.15,35.18,35.13,35.18,4900.0
2006-02-02 14:10:00,35.2,35.28,35.18,35.2,6700.0,35.2,35.28,35.18,35.2,6700.0
2006-02-02 14:15:00,35.17,35.2,35.08,35.12,8100.0,35.17,35.2,35.08,35.12,8100.0
2006-02-02 14:20:00,35.13,35.18,35.05,35.1,6500.0,35.13,35.18,35.05,35.1,6500.0
2006-02-02 14:25:00,35.14,35.16,35.0,35.05,6900.0,35.14,35.16,35.0,35.05,6900.0
2006-02-02 14:30:00,35.01,35.22,35.0,35.18,4200.0,35.01,35.22,35.0,35.18,4200.0
2006-02-02 14:35:00,35.18,35.21,35.11,35.14,6900.0,35.18,35.21,35.11,35.14,6900.0
2006-02-02 14:40:00,35.14,35.25,35.1,35.19,5200.0,35.14,35.25,35.1,35.19,5200.0
2006-02-02 14:45:00,35.21,35.22,35.05,35.08,5800.0,35.21,35.22,35.05,35.08,5800.0
2006-02-02 14:50:00,35.09,35.1,35.06,35.07,10000.0,35.09,35.1,35.06,35.07,10000.0
2006-02-02 14:55:00,35.07,35.14,35.05,35.08,11100.0,35.07,35.14,35.05,35.08,11100.0
2006-02-02 15:00:00,35.08,35.08,35.0,35.05,15200.0,35.08,35.08,35.0,35.05,15200.0
2006-02-02 15:05:00,35.05,35.13,35.02,35.1,9400.0,35.05,35.13,35.02,35.1,9400.0
2006-02-02 15:10:00,35.11,35.17,35.08,35.09,7300.0,35.11,35.17,35.08,35.09,7300.0
2006-02-02 15:15:00,35.1,35.12,35.07,35.1,12200.0,35.1,35.12,35.07,35.1,12200.0
2006-02-02 15:20:00,35.09,35.1,34.97,35.0,12800.0,35.09,35.1,34.97,35.0,12800.0
2006-02-02 15:25:00,34.98,35.11,34.98,35.1,9400.0,34.98,35.11,34.98,35.1,9400.0
2006-02-02 15:30:00,35.1,35.16,35.08,35.16,11200.0,35.1,35.16,35.08,35.16,11200.0
2006-02-02 15:35:00,35.16,35.23,35.16,35.2,9700.0,35.16,35.23,35.16,35.2,9700.0
2006-02-02 15:40:00,35.21,35.21,35.09,35.09,13300.0,35.21,35.21,35.09,35.09,13300.0
2006-02-02 15:45:00,35.1,35.19,35.09,35.16,13100.0,35.1,35.19,35.09,35.16,13100.0
2006-02-02 15:50:00,35.16,35.18,35.08,35.11,20100.0,35.16,35.18,35.08,35.11,20100.0
2006-02-02 15:55:00,35.1,35.13,35.07,35.07,24400.0,35.1,35.13,35.07,35.07,24400.0
2006-02-03 09:30:00,35.0,35.08,34.63,34.87,29100.0,35.0,35.08,34.63,34.87,29100.0
2006-02-03 09:35:00,34.85,35.12,34.85,35.12,10300.0,34.85,35.12,34.85,35.12,10300.0
2006-02-03 09:40:00,35.1,35.25,34.91,35.13,40400.0,35.1,35.25,34.91,35.13,40400.0
2006-02-03 09:45:00,35.16,35.16,34.9,34.91,16000.0,35.16,35.16,34.9,34.91,16000.0
2006-02-03 09:50:00,34.91,35.0,34.8,34.95,18800.0,34.91,35.0,34.8,34.95,18800.0
2006-02-03 09:55:00,34.9,35.16,34.88,35.02,34400.0,34.9,35.16,34.88,35.02,34400.0
2006-02-03 10:00:00,34.96,35.2,34.87,35.1,15200.0,34.96,35.2,34.87,35.1,15200.0
2006-02-03 10:05:00,35.2,35.27,34.81,34.87,13200.0,35.2,35.27,34.81,34.87,13200.0
2006-02-03 10:10:00,34.92,35.06,34.8,34.86,10300.0,34.92,35.06,34.8,34.86,10300.0
2006-02-03 10:15:00,34.88,34.88,34.6,34.6,14500.0,34.88,34.88,34.6,34.6,14500.0
2006-02-03 10:20:00,34.64,34.77,34.6,34.66,14300.0,34.64,34.77,34.6,34.66,14300.0
2006-02-03 10:25:00,34.69,34.72,34.67,34.67,5300.0,34.69,34.72,34.67,34.67,5300.0
2006-02-03 10:30:00,34.68,34.69,34.5,34.62,10700.0,34.68,34.69,34.5,34.62,10700.0
2006-02-03 10:35:00,34.65,34.74,34.61,34.61,14400.0,34.65,34.74,34.61,34.61,14400.0
2006-02-03 10:40:00,34.63,34.77,34.63,34.66,9100.0,34.63,34.77,34.63,34.66,9100.0
2006-02-03 10:45:00,34.69,34.85,34.69,34.85,27200.0,34.69,34.85,34.69,34.85,27200.0
2006-02-03 10:50:00,34.85,34.92,34.83,34.9,8500.0,34.85,34.92,34.83,34.9,8500.0
2006-02-03 10:55:00,34.91,35.09,34.8,35.01,72400.0,34.91,35.09,34.8,35.01,72400.0
2006-02-03 11:00:00,35.0,35.13,34.96,35.05,42000.0,35.0,35.13,34.96,35.05,42000.0
2006-02-03 11:05:00,35.0,35.04,34.89,34.94,32400.0,35.0,35.04,34.89,34.94,32400.0
2006-02-03 11:10:00,34.95,35.0,34.95,34.97,19000.0,34.95,35.0,34.95,34.97,19000.0
2006-02-03 11:15:00,34.97,35.02,34.95,35.0,4800.0,34.97,35.02,34.95,35.0,4800.0
2006-02-03 11:20:00,35.0,35.04,34.99,35.0,6600.0,35.0,35.04,34.99,35.0,6600.0
2006-02-03 11:25:00,35.02,35.04,35.0,35.03,6300.0,35.02,35.04,35.0,35.03,6300.0
2006-02-03 11:30:00,35.03,35.17,35.03,35.1,6100.0,35.03,35.17,35.03,35.1,6100.0
2006-02-03 11:35:00,35.1,35.15,35.08,35.11,7600.0,35.1,35.15,35.08,35.11,7600.0
2006-02-03 11:40:00,35.15,35.2,35.13,35.15,10100.0,35.15,35.2,35.13,35.15,10100.0
2006-02-03 11:45:00,35.15,35.18,35.03,35.05,3700.0,35.15,35.18,35.03,35.05,3700.0
2006-02-03 11:50:00,35.05,35.08,35.03,35.04,8100.0,35.05,35.08,35.03,35.04,8100.0
2006-02-03 11:55:00,35.02,35.02,34.94,34.96,5300.0,35.02,35.02,34.94,34.96,5300.0
2006-02-03 12:00:00,34.99,35.01,34.94,34.94,10600.0,34.99,35.01,34.94,34.94,10600.0
2006-02-03 12:05:00,34.92,34.92,34.88,34.88,3500.0,34.92,34.92,34.88,34.88,3500.0
2006-02-03 12:10:00,34.86,34.86,34.73,34.84,4000.0,34.86,34.86,34.73,34.84,4000.0
2006-02-03 12:15:00,34.85,34.85,34.7,34.77,2300.0,34.85,34.85,34.7,34.77,2300.0
2006-02-03 12:20:00,34.79,34.91,34.72,34.76,4200.0,34.79,34.91,34.72,34.76,4200.0
2006-02-03 12:25:00,34.76,34.76,34.7,34.7,1000.0,34.76,34.76,34.7,34.7,1000.0
2006-02-03 12:30:00,34.71,34.75,34.68,34.74,2700.0,34.71,34.75,34.68,34.74,2700.0
2006-02-03 12:35:00,34.73,34.82,34.73,34.75,3700.0,34.73,34.82,34.73,34.75,3700.0
2006-02-03 12:40:00,34.8,34.86,34.8,34.82,2400.0,34.8,34.86,34.8,34.82,2400.0
2006-02-03 12:45:00,34.86,34.99,34.86,34.99,2100.0,34.86,34.99,34.86,34.99,2100.0
2006-02-03 12:50:00,34.98,35.0,34.98,35.0,5500.0,34.98,35.0,34.98,35.0,5500.0
2006-02-03 12:55:00,35.0,35.0,34.93,34.93,2100.0,35.0,35.0,34.93,34.93,2100.0
2006-02-03 13:00:00,34.95,34.97,34.93,34.95,1900.0,34.95,34.97,34.93,34.95,1900.0
2006-02-03 13:05:00,34.96,34.97,34.91,34.92,3000.0,34.96,34.97,34.91,34.92,3000.0
2006-02-03 13:10:00,34.96,34.97,34.93,34.96,1600.0,34.96,34.97,34.93,34.96,1600.0
2006-02-03 13:15:00,34.97,35.15,34.97,35.1,14800.0,34.97,35.15,34.97,35.1,14800.0
2006-02-03 13:20:00,35.12,35.25,35.11,35.24,12400.0,35.12,35.25,35.11,35.24,12400.0
2006-02-03 13:25:00,35.23,35.25,35.21,35.25,6700.0,35.23,35.25,35.21,35.25,6700.0
2006-02-03 13:30:00,35.24,35.32,35.24,35.26,9700.0,35.24,35.32,35.24,35.26,9700.0
2006-02-03 13:35:00,35.28,35.36,35.28,35.3,8900.0,35.28,35.36,35.28,35.3,8900.0
2006-02-03 13:40:00,35.29,35.32,35.27,35.3,11700.0,35.29,35.32,35.27,35.3,11700.0
2006-02-03 13:45:00,35.29,35.3,35.27,35.28,5400.0,35.29,35.3,35.27,35.28,5400.0
2006-02-03 13:50:00,35.27,35.28,35.23,35.24,5200.0,35.27,35.28,35.23,35.24,5200.0
2006-02-03 13:55:00,35.22,35.24,35.1,35.12,7100.0,35.22,35.24,35.1,35.12,7100.0
2006-02-03 14:00:00,35.12,35.17,35.09,35.15,9800.0,35.12,35.17,35.09,35.15,9800.0
2006-02-03 14:05:00,35.13,35.2,35.11,35.12,7900.0,35.13,35.2,35.11,35.12,7900.0
2006-02-03 14:10:00,35.19,35.19,35.0,35.03,5800.0,35.19,35.19,35.0,35.03,5800.0
2006-02-03 14:15:00,35.03,35.1,34.88,34.95,217200.0,35.03,35.1,34.88,34.95,217200.0
2006-02-03 14:20:00,34.98,35.0,34.9,34.97,8100.0,34.98,35.0,34.9,34.97,8100.0
2006-02-03 14:25:00,34.98,34.99,34.96,34.98,5000.0,34.98,34.99,34.96,34.98,5000.0
2006-02-03 14:30:00,34.97,34.97,34.88,34.97,6000.0,34.97,34.97,34.88,34.97,6000.0
2006-02-03 14:35:00,34.95,34.98,34.92,34.97,6400.0,34.95,34.98,34.92,34.97,6400.0
2006-02-03 14:40:00,34.97,34.98,34.93,34.95,4500.0,34.97,34.98,34.93,34.95,4500.0
2006-02-03 14:45:00,34.97,34.98,34.92,34.94,8600.0,34.97,34.98,34.92,34.94,8600.0
2006-02-03 14:50:00,34.92,34.94,34.9,34.94,4400.0,34.92,34.94,34.9,34.94,4400.0
2006-02-03 14:55:00,34.95,34.96,34.94,34.95,4000.0,34.95,34.96,34.94,34.95,4000.0
2006-02-03 15:00:00,34.96,34.99,34.84,34.87,16300.0,34.96,34.99,34.84,34.87,16300.0
2006-02-03 15:05:00,34.89,35.0,34.88,34.94,14300.0,34.89,35.0,34.88,34.94,14300.0
2006-02-03 15:10:00,34.94,34.98,34.84,34.91,10000.0,34.94,34.98,34.84,34.91,10000.0
2006-02-03 15:15:00,34.91,34.91,34.82,34.85,9800.0,34.91,34.91,34.82,34.85,9800.0
2006-02-03 15:20:00,34.89,34.89,34.76,34.78,13100.0,34.89,34.89,34.76,34.78,13100.0
2006-02-03 15:25:00,34.78,34.84,34.68,34.73,25700.0,34.78,34.84,34.68,34.73,25700.0
2006-02-03 15:30:00,34.73,34.73,34.58,34.61,23000.0,34.73,34.73,34.58,34.61,23000.0
2006-02-03 15:35:00,34.61,34.78,34.59,34.71,21700.0,34.61,34.78,34.59,34.71,21700.0
2006-02-03 15:40:00,34.7,34.75,34.68,34.73,18200.0,34.7,34.75,34.68,34.73,18200.0
2006-02-03 15:45:00,34.72,34.74,34.57,34.63,32400.0,34.72,34.74,34.57,34.63,32400.0
2006-02-03 15:50:00,34.61,34.62,34.43,34.49,47900.0,34.61,34.62,34.43,34.49,47900.0
2006-02-03 15:55:00,34.48,34.63,34.47,34.55,40700.0,34.48,34.63,34.47,34.55,40700.0
2006-02-06 09:30:00,34.52,34.57,34.18,34.24,32100.0,34.52,34.57,34.18,34.24,32100.0
2006-02-06 09:35:00,34.23,34.48,34.23,34.34,19200.0,34.23,34.48,34.23,34.34,19200.0
2006-02-06 09:40:00,34.4,34.4,34.06,34.27,20400.0,34.4,34.4,34.06,34.27,20400.0
2006-02-06 09:45:00,34.27,34.27,34.07,34.23,26600.0,34.27,34.27,34.07,34.23,26600.0
2006-02-06 09:50:00,34.2,34.25,34.17,34.21,30700.0,34.2,34.25,34.17,34.21,30700.0
2006-02-06 09:55:00,34.18,34.23,34.11,34.16,9700.0,34.18,34.23,34.11,34.16,9700.0
2006-02-06 10:00:00,34.13,34.25,34.11,34.19,7700.0,34.13,34.25,34.11,34.19,7700.0
2006-02-06 10:05:00,34.17,34.24,34.17,34.18,12900.0,34.17,34.24,34.17,34.18,12900.0
2006-02-06 10:10:00,34.22,34.22,34.15,34.2,10200.0,34.22,34.22,34.15,34.2,10200.0
2006-02-06 10:15:00,34.19,34.19,34.1,34.14,10400.0,34.19,34.19,34.1,34.14,10400.0
2006-02-06 10:20:00,34.17,34.2,34.13,34.13,6400.0,34.17,34.2,34.13,34.13,6400.0
2006-02-06 10:25:00,34.17,34.2,34.1,34.16,4600.0,34.17,34.2,34.1,34.16,4600.0
2006-02-06 10:30:00,34.11,34.18,34.1,34.15,13900.0,34.11,34.18,34.1,34.15,13900.0
2006-02-06 10:35:00,34.15,34.16,34.1,34.16,6300.0,34.15,34.16,34.1,34.16,6300.0
2006-02-06 10:40:00,34.16,34.17,34.1,34.13,9100.0,34.16,34.17,34.1,34.13,9100.0
2006-02-06 10:45:00,34.13,34.17,34.12,34.14,7000.0,34.13,34.17,34.12,34.14,7000.0
2006-02-06 10:50:00,34.16,34.18,34.15,34.16,6400.0,34.16,34.18,34.15,34.16,6400.0
2006-02-06 10:55:00,34.14,34.18,34.13,34.17,3400.0,34.14,34.18,34.13,34.17,3400.0
2006-02-06 11:00:00,34.18,34.35,34.18,34.35,8300.0,34.18,34.35,34.18,34.35,8300.0
2006-02-06 11:05:00,34.33,34.5,34.33,34.38,8800.0,34.33,34.5,34.33,34.38,8800.0
2006-02-06 11:10:00,34.35,34.35,34.28,34.3,6300.0,34.35,34.35,34.28,34.3,6300.0
2006-02-06 11:15:00,34.28,34.3,34.25,34.27,6500.0,34.28,34.3,34.25,34.27,6500.0
2006-02-06 11:20:00,34.25,34.28,34.25,34.28,4600.0,34.25,34.28,34.25,34.28,4600.0
2006-02-06 11:25:00,34.3,34.33,34.3,34.31,4100.0,34.3,34.33,34.3,34.31,4100.0
2006-02-06 11:30:00,34.33,34.33,34.32,34.32,4700.0,34.33,34.33,34.32,34.32,4700.0
2006-02-06 11:35:00,34.31,34.52,34.31,34.52,10000.0,34.31,34.52,34.31,34.52,10000.0
2006-02-06 11:40:00,34.52,34.52,34.48,34.5,1600.0,34.52,34.52,34.48,34.5,1600.0
2006-02-06 11:45:00,34.5,34.52,34.5,34.52,1400.0,34.5,34.52,34.5,34.52,1400.0
2006-02-06 11:50:00,34.52,34.55,34.36,34.37,8700.0,34.52,34.55,34.36,34.37,8700.0
2006-02-06 11:55:00,34.39,34.44,34.39,34.43,5000.0,34.39,34.44,34.39,34.43,5000.0
2006-02-06 12:00:00,34.43,34.73,34.43,34.7,20700.0,34.43,34.73,34.43,34.7,20700.0
2006-02-06 12:05:00,34.69,34.75,34.61,34.61,6100.0,34.69,34.75,34.61,34.61,6100.0
2006-02-06 12:10:00,34.61,34.63,34.57,34.58,4700.0,34.61,34.63,34.57,34.58,4700.0
2006-02-06 12:15:00,34.56,34.6,34.56,34.58,3500.0,34.56,34.6,34.56,34.58,3500.0
2006-02-06 12:20:00,34.59,34.62,34.57,34.62,3500.0,34.59,34.62,34.57,34.62,3500.0
2006-02-06 12:25:00,34.6,34.61,34.56,34.58,1400.0,34.6,34.61,34.56,34.58,1400.0
2006-02-06 12:30:00,34.57,34.6,34.57,34.57,2900.0,34.57,34.6,34.57,34.57,2900.0
2006-02-06 12:35:00,34.58,34.59,34.54,34.54,4300.0,34.58,34.59,34.54,34.54,4300.0
2006-02-06 12:40:00,34.56,34.56,34.49,34.49,10400.0,34.56,34.56,34.49,34.49,10400.0
2006-02-06 12:45:00,34.5,34.51,34.47,34.47,3100.0,34.5,34.51,34.47,34.47,3100.0
2006-02-06 12:50:00,34.46,34.48,34.37,34.39,5800.0,34.46,34.48,34.37,34.39,5800.0
2006-02-06 12:55:00,34.38,34.38,34.25,34.27,8800.0,34.38,34.38,34.25,34.27,8800.0
2006-02-06 13:00:00,34.27,34.31,34.2,34.3,10200.0,34.27,34.31,34.2,34.3,10200.0
2006-02-06 13:05:00,34.3,34.3,34.14,34.2,9500.0,34.3,34.3,34.14,34.2,9500.0
2006-02-06 13:10:00,34.2,34.26,34.15,34.23,17900.0,34.2,34.26,34.15,34.23,17900.0
2006-02-06 13:15:00,34.23,34.27,34.2,34.26,2000.0,34.23,34.27,34.2,34.26,2000.0
2006-02-06 13:20:00,34.26,34.33,34.25,34.33,3100.0,34.26,34.33,34.25,34.33,3100.0
2006-02-06 13:25:00,34.33,34.41,34.33,34.41,1500.0,34.33,34.41,34.33,34.41,1500.0
2006-02-06 13:30:00,34.41,34.51,34.4,34.44,5800.0,34.41,34.51,34.4,34.44,5800.0
2006-02-06 13:35:00,34.42,34.42,34.33,34.34,6100.0,34.42,34.42,34.33,34.34,6100.0
2006-02-06 13:40:00,34.35,34.37,34.2,34.24,10200.0,34.35,34.37,34.2,34.24,10200.0
2006-02-06 13:45:00,34.25,34.28,34.22,34.25,2500.0,34.25,34.28,34.22,34.25,2500.0
2006-02-06 13:50:00,34.24,34.24,34.19,34.22,4400.0,34.24,34.24,34.19,34.22,4400.0
2006-02-06 13:55:00,34.21,34.24,34.2,34.22,5300.0,34.21,34.24,34.2,34.22,5300.0
2006-02-06 14:00:00,34.22,34.25,34.0,34.0,80800.0,34.22,34.25,34.0,34.0,80800.0
2006-02-06 14:05:00,34.0,34.07,34.0,34.05,3700.0,34.0,34.07,34.0,34.05,3700.0
2006-02-06 14:10:00,34.11,34.16,34.08,34.16,6400.0,34.11,34.16,34.08,34.16,6400.0
2006-02-06 14:15:00,34.16,34.21,34.15,34.16,5400.0,34.16,34.21,34.15,34.16,5400.0
2006-02-06 14:20:00,34.15,34.22,34.15,34.22,7100.0,34.15,34.22,34.15,34.22,7100.0
2006-02-06 14:25:00,34.23,34.25,34.2,34.2,5000.0,34.23,34.25,34.2,34.2,5000.0
2006-02-06 14:30:00,34.22,34.27,34.2,34.26,7400.0,34.22,34.27,34.2,34.26,7400.0
2006-02-06 14:35:00,34.26,34.28,34.22,34.22,6800.0,34.26,34.28,34.22,34.22,6800.0
2006-02-06 14:40:00,34.22,34.23,34.18,34.19,5300.0,34.22,34.23,34.18,34.19,5300.0
2006-02-06 14:45:00,34.17,34.19,34.14,34.15,3600.0,34.17,34.19,34.14,34.15,3600.0
2006-02-06 14:50:00,34.15,34.21,34.14,34.19,7800.0,34.15,34.21,34.14,34.19,7800.0
2006-02-06 14:55:00,34.19,34.2,34.17,34.19,3200.0,34.19,34.2,34.17,34.19,3200.0
2006-02-06 15:00:00,34.19,34.2,34.18,34.19,6700.0,34.19,34.2,34.18,34.19,6700.0
2006-02-06 15:05:00,34.2,34.28,34.2,34.28,7500.0,34.2,34.28,34.2,34.28,7500.0
2006-02-06 15:10:00,34.27,34.31,34.27,34.31,13200.0,34.27,34.31,34.27,34.31,13200.0
2006-02-06 15:15:00,34.31,34.31,34.26,34.29,10700.0,34.31,34.31,34.26,34.29,10700.0
2006-02-06 15:20:00,34.29,34.34,34.29,34.33,5700.0,34.29,34.34,34.29,34.33,5700.0
2006-02-06 15:25:00,34.33,34.34,34.28,34.29,10600.0,34.33,34.34,34.28,34.29,10600.0
2006-02-06 15:30:00,34.29,34.31,34.17,34.2,20800.0,34.29,34.31,34.17,34.2,20800.0
2006-02-06 15:35:00,34.2,34.23,34.17,34.17,14500.0,34.2,34.23,34.17,34.17,14500.0
2006-02-06 15:40:00,34.17,34.25,34.17,34.25,32500.0,34.17,34.25,34.17,34.25,32500.0
2006-02-06 15:45:00,34.19,34.3,34.19,34.26,18300.0,34.19,34.3,34.19,34.26,18300.0
2006-02-06 15:50:00,34.24,34.29,34.23,34.24,23000.0,34.24,34.29,34.23,34.24,23000.0
2006-02-06 15:55:00,34.25,34.3,34.24,34.3,27900.0,34.25,34.3,34.24,34.3,27900.0
2006-02-07 09:30:00,36.12,36.7,35.8,36.29,308200.0,36.12,36.7,35.8,36.29,308200.0
2006-02-07 09:35:00,36.29,36.88,36.11,36.61,344900.0,36.29,36.88,36.11,36.61,344900.0
2006-02-07 09:40:00,36.6,36.75,36.38,36.51,122600.0,36.6,36.75,36.38,36.51,122600.0
2006-02-07 09:45:00,36.51,36.66,36.49,36.56,129500.0,36.51,36.66,36.49,36.56,129500.0
2006-02-07 09:50:00,36.56,37.08,36.46,37.0,215700.0,36.56,37.08,36.46,37.0,215700.0
2006-02-07 09:55:00,36.99,37.24,36.82,36.87,152100.0,36.99,37.24,36.82,36.87,152100.0
2006-02-07 10:00:00,36.87,36.94,36.59,36.6,126600.0,36.87,36.94,36.59,36.6,126600.0
2006-02-07 10:05:00,36.59,36.62,36.25,36.54,107000.0,36.59,36.62,36.25,36.54,107000.0
2006-02-07 10:10:00,36.54,36.71,36.5,36.67,41500.0,36.54,36.71,36.5,36.67,41500.0
2006-02-07 10:15:00,36.65,36.66,36.5,36.5,26400.0,36.65,36.66,36.5,36.5,26400.0
2006-02-07 10:20:00,36.53,36.55,35.98,36.01,134400.0,36.53,36.55,35.98,36.01,134400.0
2006-02-07 10:25:00,36.02,36.38,36.0,36.1,43000.0,36.02,36.38,36.0,36.1,43000.0
2006-02-07 10:30:00,36.1,36.39,36.05,36.33,36400.0,36.1,36.39,36.05,36.33,36400.0
2006-02-07 10:35:00,36.37,36.54,36.25,36.54,26600.0,36.37,36.54,36.25,36.54,26600.0
2006-02-07 10:40:00,36.5,36.51,36.23,36.34,19200.0,36.5,36.51,36.23,36.34,19200.0
2006-02-07 10:45:00,36.39,36.49,36.23,36.49,25000.0,36.39,36.49,36.23,36.49,25000.0
2006-02-07 10:50:00,36.49,36.49,36.19,36.37,18100.0,36.49,36.49,36.19,36.37,18100.0
2006-02-07 10:55:00,36.35,36.85,36.31,36.5,50000.0,36.35,36.85,36.31,36.5,50000.0
2006-02-07 11:00:00,36.51,36.6,36.35,36.52,36100.0,36.51,36.6,36.35,36.52,36100.0
2006-02-07 11:05:00,36.53,36.58,36.39,36.49,23200.0,36.53,36.58,36.39,36.49,23200.0
2006-02-07 11:10:00,36.48,36.58,36.4,36.5,31600.0,36.48,36.58,36.4,36.5,31600.0
2006-02-07 11:15:00,36.5,36.58,36.49,36.53,23300.0,36.5,36.58,36.49,36.53,23300.0
2006-02-07 11:20:00,36.53,36.85,36.53,36.8,24200.0,36.53,36.85,36.53,36.8,24200.0
2006-02-07 11:25:00,36.8,37.0,36.67,36.81,34200.0,36.8,37.0,36.67,36.81,34200.0
2006-02-07 11:30:00,36.78,36.83,36.72,36.79,16400.0,36.78,36.83,36.72,36.79,16400.0
2006-02-07 11:35:00,36.78,37.1,36.78,37.1,30400.0,36.78,37.1,36.78,37.1,30400.0
2006-02-07 11:40:00,37.06,37.2,36.94,37.15,52100.0,37.06,37.2,36.94,37.15,52100.0
2006-02-07 11:45:00,37.16,37.4,36.98,37.36,69600.0,37.16,37.4,36.98,37.36,69600.0
2006-02-07 11:50:00,37.35,37.35,36.95,37.01,33200.0,37.35,37.35,36.95,37.01,33200.0
2006-02-07 11:55:00,37.01,37.1,36.95,37.0,35400.0,37.01,37.1,36.95,37.0,35400.0
2006-02-07 12:00:00,36.97,36.99,36.88,36.99,30500.0,36.97,36.99,36.88,36.99,30500.0
2006-02-07 12:05:00,37.0,37.17,36.99,37.11,20500.0,37.0,37.17,36.99,37.11,20500.0
2006-02-07 12:10:00,37.11,37.25,36.96,37.2,45700.0,37.11,37.25,36.96,37.2,45700.0
2006-02-07 12:15:00,37.2,37.21,36.97,37.18,21400.0,37.2,37.21,36.97,37.18,21400.0
2006-02-07 12:20:00,37.18,37.26,37.12,37.21,12400.0,37.18,37.26,37.12,37.21,12400.0
2006-02-07 12:25:00,37.24,37.32,37.22,37.25,26300.0,37.24,37.32,37.22,37.25,26300.0
2006-02-07 12:30:00,37.22,37.35,37.22,37.35,19400.0,37.22,37.35,37.22,37.35,19400.0
2006-02-07 12:35:00,37.32,37.49,37.18,37.45,43200.0,37.32,37.49,37.18,37.45,43200.0
2006-02-07 12:40:00,37.46,37.55,37.42,37.47,28100.0,37.46,37.55,37.42,37.47,28100.0
2006-02-07 12:45:00,37.47,37.51,37.25,37.3,23200.0,37.47,37.51,37.25,37.3,23200.0
2006-02-07 12:50:00,37.3,37.45,37.3,37.44,10600.0,37.3,37.45,37.3,37.44,10600.0
2006-02-07 12:55:00,37.45,37.45,37.35,37.43,11800.0,37.45,37.45,37.35,37.43,11800.0
2006-02-07 13:00:00,37.41,37.44,37.29,37.3,17100.0,37.41,37.44,37.29,37.3,17100.0
2006-02-07 13:05:00,37.29,37.4,37.12,37.2,33000.0,37.29,37.4,37.12,37.2,33000.0
2006-02-07 13:10:00,37.18,37.32,37.12,37.31,17100.0,37.18,37.32,37.12,37.31,17100.0
2006-02-07 13:15:00,37.31,37.71,37.31,37.71,36400.0,37.31,37.71,37.31,37.71,36400.0
2006-02-07 13:20:00,37.72,37.75,37.58,37.72,24400.0,37.72,37.75,37.58,37.72,24400.0
2006-02-07 13:25:00,37.68,37.69,37.45,37.56,18300.0,37.68,37.69,37.45,37.56,18300.0
2006-02-07 13:30:00,37.59,37.72,37.58,37.66,16400.0,37.59,37.72,37.58,37.66,16400.0
2006-02-07 13:35:00,37.68,37.73,37.64,37.72,15200.0,37.68,37.73,37.64,37.72,15200.0
2006-02-07 13:40:00,37.72,37.72,37.45,37.66,19400.0,37.72,37.72,37.45,37.66,19400.0
2006-02-07 13:45:00,37.65,37.73,36.81,37.69,17500.0,37.65,37.73,36.81,37.69,17500.0
2006-02-07 13:50:00,37.65,37.7,37.45,37.7,24400.0,37.65,37.7,37.45,37.7,24400.0
2006-02-07 13:55:00,37.71,37.85,37.47,37.57,40900.0,37.71,37.85,37.47,37.57,40900.0
2006-02-07 14:00:00,37.63,37.72,37.51,37.6,25700.0,37.63,37.72,37.51,37.6,25700.0
2006-02-07 14:05:00,37.6,37.61,37.31,37.35,27000.0,37.6,37.61,37.31,37.35,27000.0
2006-02-07 14:10:00,37.34,37.52,37.34,37.45,16700.0,37.34,37.52,37.34,37.45,16700.0
2006-02-07 14:15:00,37.49,37.49,37.25,37.29,21100.0,37.49,37.49,37.25,37.29,21100.0
2006-02-07 14:20:00,37.28,37.4,37.25,37.35,25200.0,37.28,37.4,37.25,37.35,25200.0
2006-02-07 14:25:00,37.36,37.36,37.31,37.35,6900.0,37.36,37.36,37.31,37.35,6900.0
2006-02-07 14:30:00,37.31,37.31,37.25,37.26,13800.0,37.31,37.31,37.25,37.26,13800.0
2006-02-07 14:35:00,37.28,37.29,36.85,36.99,43200.0,37.28,37.29,36.85,36.99,43200.0
2006-02-07 14:40:00,36.99,36.99,36.9,36.9,17700.0,36.99,36.99,36.9,36.9,17700.0
2006-02-07 14:45:00,36.96,36.96,36.83,36.88,18100.0,36.96,36.96,36.83,36.88,18100.0
2006-02-07 14:50:00,36.88,36.93,36.81,36.88,18900.0,36.88,36.93,36.81,36.88,18900.0
2006-02-07 14:55:00,36.9,36.9,36.85,36.86,16700.0,36.9,36.9,36.85,36.86,16700.0
2006-02-07 15:00:00,36.87,36.9,36.64,36.65,34100.0,36.87,36.9,36.64,36.65,34100.0
2006-02-07 15:05:00,36.67,36.74,36.5,36.55,30400.0,36.67,36.74,36.5,36.55,30400.0
2006-02-07 15:10:00,36.55,36.66,36.55,36.62,73500.0,36.55,36.66,36.55,36.62,73500.0
2006-02-07 15:15:00,36.62,36.62,36.58,36.6,35700.0,36.62,36.62,36.58,36.6,35700.0
2006-02-07 15:20:00,36.6,36.79,36.59,36.62,48300.0,36.6,36.79,36.59,36.62,48300.0
2006-02-07 15:25:00,36.6,36.69,36.6,36.63,15200.0,36.6,36.69,36.6,36.63,15200.0
2006-02-07 15:30:00,36.63,36.66,36.5,36.54,31300.0,36.63,36.66,36.5,36.54,31300.0
2006-02-07 15:35:00,36.54,36.55,36.26,36.42,59200.0,36.54,36.55,36.26,36.42,59200.0
2006-02-07 15:40:00,36.42,36.42,36.17,36.24,61100.0,36.42,36.42,36.17,36.24,61100.0
2006-02-07 15:45:00,36.25,36.37,36.12,36.18,47000.0,36.25,36.37,36.12,36.18,47000.0
2006-02-07 15:50:00,36.2,36.43,36.0,36.1,108000.0,36.2,36.43,36.0,36.1,108000.0
2006-02-07 15:55:00,36.08,36.15,36.04,36.1,86800.0,36.08,36.15,36.04,36.1,86800.0
2006-02-08 09:30:00,35.96,36.5,35.86,36.32,127900.0,35.96,36.5,35.86,36.32,127900.0
2006-02-08 09:35:00,36.32,36.37,36.1,36.3,61100.0,36.32,36.37,36.1,36.3,61100.0
2006-02-08 09:40:00,36.32,36.33,36.11,36.11,29300.0,36.32,36.33,36.11,36.11,29300.0
2006-02-08 09:45:00,36.11,36.13,36.02,36.13,68500.0,36.11,36.13,36.02,36.13,68500.0
2006-02-08 09:50:00,36.11,36.25,36.11,36.2,42900.0,36.11,36.25,36.11,36.2,42900.0
2006-02-08 09:55:00,36.16,36.2,36.09,36.1,20600.0,36.16,36.2,36.09,36.1,20600.0
2006-02-08 10:00:00,36.1,36.19,36.1,36.16,25000.0,36.1,36.19,36.1,36.16,25000.0
2006-02-08 10:05:00,36.15,36.19,36.12,36.13,12200.0,36.15,36.19,36.12,36.13,12200.0
2006-02-08 10:10:00,36.13,36.18,36.12,36.16,29900.0,36.13,36.18,36.12,36.16,29900.0
2006-02-08 10:15:00,36.16,36.2,36.16,36.18,13900.0,36.16,36.2,36.16,36.18,13900.0
2006-02-08 10:20:00,36.2,36.57,36.18,36.55,30800.0,36.2,36.57,36.18,36.55,30800.0
2006-02-08 10:25:00,36.53,36.69,36.45,36.52,36300.0,36.53,36.69,36.45,36.52,36300.0
2006-02-08 10:30:00,36.51,36.6,36.48,36.58,23800.0,36.51,36.6,36.48,36.58,23800.0
2006-02-08 10:35:00,36.56,36.65,36.37,36.39,129000.0,36.56,36.65,36.37,36.39,129000.0
2006-02-08 10:40:00,36.41,36.52,36.3,36.52,21500.0,36.41,36.52,36.3,36.52,21500.0
2006-02-08 10:45:00,36.53,36.7,36.45,36.52,15300.0,36.53,36.7,36.45,36.52,15300.0
2006-02-08 10:50:00,36.52,36.6,36.5,36.55,12200.0,36.52,36.6,36.5,36.55,12200.0
2006-02-08 10:55:00,36.55,36.61,36.5,36.58,10200.0,36.55,36.61,36.5,36.58,10200.0
2006-02-08 11:00:00,36.56,36.59,36.5,36.5,14800.0,36.56,36.59,36.5,36.5,14800.0
2006-02-08 11:05:00,36.5,36.5,36.43,36.45,8100.0,36.5,36.5,36.43,36.45,8100.0
2006-02-08 11:10:00,36.45,36.55,36.45,36.55,7500.0,36.45,36.55,36.45,36.55,7500.0
2006-02-08 11:15:00,36.56,36.56,36.5,36.53,2200.0,36.56,36.56,36.5,36.53,2200.0
2006-02-08 11:20:00,36.52,36.54,36.48,36.51,11600.0,36.52,36.54,36.48,36.51,11600.0
2006-02-08 11:25:00,36.52,36.6,36.5,36.56,13000.0,36.52,36.6,36.5,36.56,13000.0
2006-02-08 11:30:00,36.58,36.62,36.55,36.55,7700.0,36.58,36.62,36.55,36.55,7700.0
2006-02-08 11:35:00,36.55,36.55,36.47,36.51,4800.0,36.55,36.55,36.47,36.51,4800.0
2006-02-08 11:40:00,36.52,36.63,36.46,36.55,12100.0,36.52,36.63,36.46,36.55,12100.0
2006-02-08 11:45:00,36.57,36.65,36.57,36.61,11600.0,36.57,36.65,36.57,36.61,11600.0
2006-02-08 11:50:00,36.6,36.65,36.57,36.61,4800.0,36.6,36.65,36.57,36.61,4800.0
2006-02-08 11:55:00,36.6,36.63,36.56,36.62,4900.0,36.6,36.63,36.56,36.62,4900.0
2006-02-08 12:00:00,36.6,36.76,36.6,36.71,29600.0,36.6,36.76,36.6,36.71,29600.0
2006-02-08 12:05:00,36.7,36.75,36.7,36.75,24800.0,36.7,36.75,36.7,36.75,24800.0
2006-02-08 12:10:00,36.76,36.9,36.71,36.84,42600.0,36.76,36.9,36.71,36.84,42600.0
2006-02-08 12:15:00,36.82,36.85,36.65,36.72,44600.0,36.82,36.85,36.65,36.72,44600.0
2006-02-08 12:20:00,36.69,36.78,36.68,36.68,19500.0,36.69,36.78,36.68,36.68,19500.0
2006-02-08 12:25:00,36.67,36.8,36.67,36.67,9100.0,36.67,36.8,36.67,36.67,9100.0
2006-02-08 12:30:00,36.67,36.68,36.56,36.57,9800.0,36.67,36.68,36.56,36.57,9800.0
2006-02-08 12:35:00,36.59,36.65,36.57,36.64,16000.0,36.59,36.65,36.57,36.64,16000.0
2006-02-08 12:40:00,36.63,36.63,36.58,36.6,8100.0,36.63,36.63,36.58,36.6,8100.0
2006-02-08 12:45:00,36.59,36.6,36.58,36.59,11800.0,36.59,36.6,36.58,36.59,11800.0
2006-02-08 12:50:00,36.59,36.6,36.55,36.56,8200.0,36.59,36.6,36.55,36.56,8200.0
2006-02-08 12:55:00,36.57,36.57,36.46,36.51,7300.0,36.57,36.57,36.46,36.51,7300.0
2006-02-08 13:00:00,36.51,36.53,36.49,36.52,3700.0,36.51,36.53,36.49,36.52,3700.0
2006-02-08 13:05:00,36.53,36.58,36.5,36.5,7400.0,36.53,36.58,36.5,36.5,7400.0
2006-02-08 13:10:00,36.51,36.51,36.5,36.5,3500.0,36.51,36.51,36.5,36.5,3500.0
2006-02-08 13:15:00,36.5,36.55,36.5,36.52,3400.0,36.5,36.55,36.5,36.52,3400.0
2006-02-08 13:20:00,36.52,36.52,36.48,36.5,6800.0,36.52,36.52,36.48,36.5,6800.0
2006-02-08 13:25:00,36.49,36.53,36.48,36.51,5100.0,36.49,36.53,36.48,36.51,5100.0
2006-02-08 13:30:00,36.51,36.6,36.51,36.59,16200.0,36.51,36.6,36.51,36.59,16200.0
2006-02-08 13:35:00,36.59,36.66,36.54,36.65,7900.0,36.59,36.66,36.54,36.65,7900.0
2006-02-08 13:40:00,36.65,36.67,36.64,36.65,15500.0,36.65,36.67,36.64,36.65,15500.0
2006-02-08 13:45:00,36.64,36.66,36.55,36.66,11500.0,36.64,36.66,36.55,36.66,11500.0
2006-02-08 13:50:00,36.65,36.66,36.62,36.62,4600.0,36.65,36.66,36.62,36.62,4600.0
2006-02-08 13:55:00,36.62,36.72,36.62,36.7,16400.0,36.62,36.72,36.62,36.7,16400.0
2006-02-08 14:00:00,36.7,36.7,36.62,36.63,8500.0,36.7,36.7,36.62,36.63,8500.0
2006-02-08 14:05:00,36.63,36.64,36.62,36.62,13100.0,36.63,36.64,36.62,36.62,13100.0
2006-02-08 14:10:00,36.63,36.65,36.62,36.65,14400.0,36.63,36.65,36.62,36.65,14400.0
2006-02-08 14:15:00,36.64,36.65,36.49,36.54,10200.0,36.64,36.65,36.49,36.54,10200.0
2006-02-08 14:20:00,36.54,36.71,36.54,36.65,26700.0,36.54,36.71,36.54,36.65,26700.0
2006-02-08 14:25:00,36.64,36.68,36.59,36.64,11200.0,36.64,36.68,36.59,36.64,11200.0
2006-02-08 14:30:00,36.64,36.65,36.63,36.65,19400.0,36.64,36.65,36.63,36.65,19400.0
2006-02-08 14:35:00,36.64,36.75,36.63,36.75,19300.0,36.64,36.75,36.63,36.75,19300.0
2006-02-08 14:40:00,36.75,36.81,36.69,36.7,14600.0,36.75,36.81,36.69,36.7,14600.0
2006-02-08 14:45:00,36.7,36.77,36.7,36.76,10500.0,36.7,36.77,36.7,36.76,10500.0
2006-02-08 14:50:00,36.76,36.9,36.76,36.82,40000.0,36.76,36.9,36.76,36.82,40000.0
2006-02-08 14:55:00,36.83,36.83,36.75,36.75,29800.0,36.83,36.83,36.75,36.75,29800.0
2006-02-08 15:00:00,36.74,36.76,36.62,36.76,31600.0,36.74,36.76,36.62,36.76,31600.0
2006-02-08 15:05:00,36.77,36.88,36.75,36.77,22800.0,36.77,36.88,36.75,36.77,22800.0
2006-02-08 15:10:00,36.79,36.8,36.64,36.66,33400.0,36.79,36.8,36.64,36.66,33400.0
2006-02-08 15:15:00,36.66,36.67,36.63,36.65,24000.0,36.66,36.67,36.63,36.65,24000.0
2006-02-08 15:20:00,36.62,36.76,36.6,36.75,47800.0,36.62,36.76,36.6,36.75,47800.0
2006-02-08 15:25:00,36.75,36.79,36.74,36.76,22100.0,36.75,36.79,36.74,36.76,22100.0
2006-02-08 15:30:00,36.76,36.8,36.75,36.76,23900.0,36.76,36.8,36.75,36.76,23900.0
2006-02-08 15:35:00,36.76,36.8,36.75,36.78,28500.0,36.76,36.8,36.75,36.78,28500.0
2006-02-08 15:40:00,36.78,36.85,36.76,36.85,28200.0,36.78,36.85,36.76,36.85,28200.0
2006-02-08 15:45:00,36.85,36.86,36.8,36.8,50500.0,36.85,36.86,36.8,36.8,50500.0
2006-02-08 15:50:00,36.81,36.83,36.79,36.8,45300.0,36.81,36.83,36.79,36.8,45300.0
2006-02-08 15:55:00,36.81,36.93,36.8,36.93,50500.0,36.81,36.93,36.8,36.93,50500.0
2006-02-09 09:30:00,37.1,37.5,37.1,37.31,70500.0,37.1,37.5,37.1,37.31,70500.0
2006-02-09 09:35:00,37.3,37.37,37.28,37.35,25600.0,37.3,37.37,37.28,37.35,25600.0
2006-02-09 09:40:00,37.37,37.4,37.25,37.29,73700.0,37.37,37.4,37.25,37.29,73700.0
2006-02-09 09:45:00,37.31,37.32,37.28,37.29,23400.0,37.31,37.32,37.28,37.29,23400.0
2006-02-09 09:50:00,37.28,37.36,37.28,37.36,19700.0,37.28,37.36,37.28,37.36,19700.0
2006-02-09 09:55:00,37.36,37.39,37.2,37.37,29700.0,37.36,37.39,37.2,37.37,29700.0
2006-02-09 10:00:00,37.35,37.35,37.22,37.24,20300.0,37.35,37.35,37.22,37.24,20300.0
2006-02-09 10:05:00,37.24,37.34,37.24,37.32,12500.0,37.24,37.34,37.24,37.32,12500.0
2006-02-09 10:10:00,37.32,37.36,37.31,37.35,11800.0,37.32,37.36,37.31,37.35,11800.0
2006-02-09 10:15:00,37.34,37.37,37.26,37.26,15500.0,37.34,37.37,37.26,37.26,15500.0
2006-02-09 10:20:00,37.27,37.41,37.26,37.4,19500.0,37.27,37.41,37.26,37.4,19500.0
2006-02-09 10:25:00,37.4,37.41,37.35,37.41,14200.0,37.4,37.41,37.35,37.41,14200.0
2006-02-09 10:30:00,37.4,37.47,37.3,37.4,20400.0,37.4,37.47,37.3,37.4,20400.0
2006-02-09 10:35:00,37.4,37.65,37.4,37.57,39600.0,37.4,37.65,37.4,37.57,39600.0
2006-02-09 10:40:00,37.56,37.65,37.4,37.49,35000.0,37.56,37.65,37.4,37.49,35000.0
2006-02-09 10:45:00,37.48,37.5,37.39,37.4,14100.0,37.48,37.5,37.39,37.4,14100.0
2006-02-09 10:50:00,37.39,37.42,37.34,37.42,12100.0,37.39,37.42,37.34,37.42,12100.0
2006-02-09 10:55:00,37.41,37.43,37.35,37.4,7900.0,37.41,37.43,37.35,37.4,7900.0
2006-02-09 11:00:00,37.44,37.5,37.21,37.22,11000.0,37.44,37.5,37.21,37.22,11000.0
2006-02-09 11:05:00,37.25,37.3,37.23,37.26,10400.0,37.25,37.3,37.23,37.26,10400.0
2006-02-09 11:10:00,37.26,37.29,37.09,37.13,13800.0,37.26,37.29,37.09,37.13,13800.0
2006-02-09 11:15:00,37.1,37.19,37.1,37.15,3300.0,37.1,37.19,37.1,37.15,3300.0
2006-02-09 11:20:00,37.15,37.18,37.13,37.14,4600.0,37.15,37.18,37.13,37.14,4600.0
2006-02-09 11:25:00,37.13,37.24,37.13,37.16,7200.0,37.13,37.24,37.13,37.16,7200.0
2006-02-09 11:30:00,37.15,37.19,36.89,36.93,21800.0,37.15,37.19,36.89,36.93,21800.0
2006-02-09 11:35:00,36.97,37.04,36.78,36.91,18600.0,36.97,37.04,36.78,36.91,18600.0
2006-02-09 11:40:00,36.91,36.99,36.75,36.92,18900.0,36.91,36.99,36.75,36.92,18900.0
2006-02-09 11:45:00,36.92,36.98,36.92,36.94,4900.0,36.92,36.98,36.92,36.94,4900.0
2006-02-09 11:50:00,36.92,36.94,36.9,36.94,7700.0,36.92,36.94,36.9,36.94,7700.0
2006-02-09 11:55:00,36.94,36.95,36.93,36.94,4800.0,36.94,36.95,36.93,36.94,4800.0
2006-02-09 12:00:00,36.94,36.95,36.9,36.91,6700.0,36.94,36.95,36.9,36.91,6700.0
2006-02-09 12:05:00,36.91,37.0,36.91,36.98,6300.0,36.91,37.0,36.91,36.98,6300.0
2006-02-09 12:10:00,36.99,37.16,36.95,37.16,12000.0,36.99,37.16,36.95,37.16,12000.0
2006-02-09 12:15:00,37.16,37.18,37.11,37.17,5700.0,37.16,37.18,37.11,37.17,5700.0
2006-02-09 12:20:00,37.17,37.19,37.15,37.15,9400.0,37.17,37.19,37.15,37.15,9400.0
2006-02-09 12:25:00,37.15,37.17,37.08,37.12,8700.0,37.15,37.17,37.08,37.12,8700.0
2006-02-09 12:30:00,37.14,37.15,37.0,37.02,8300.0,37.14,37.15,37.0,37.02,8300.0
2006-02-09 12:35:00,37.0,37.14,36.93,37.14,12900.0,37.0,37.14,36.93,37.14,12900.0
2006-02-09 12:40:00,37.14,37.18,37.02,37.03,10700.0,37.14,37.18,37.02,37.03,10700.0
2006-02-09 12:45:00,37.03,37.06,37.0,37.0,5000.0,37.03,37.06,37.0,37.0,5000.0
2006-02-09 12:50:00,36.98,37.0,36.95,36.98,9200.0,36.98,37.0,36.95,36.98,9200.0
2006-02-09 12:55:00,36.99,37.06,36.96,36.99,8100.0,36.99,37.06,36.96,36.99,8100.0
2006-02-09 13:00:00,37.02,37.13,36.98,36.98,8900.0,37.02,37.13,36.98,36.98,8900.0
2006-02-09 13:05:00,37.0,37.05,36.97,37.04,8500.0,37.0,37.05,36.97,37.04,8500.0
2006-02-09 13:10:00,37.05,37.07,36.98,37.02,4200.0,37.05,37.07,36.98,37.02,4200.0
2006-02-09 13:15:00,37.04,37.05,36.98,37.0,5000.0,37.04,37.05,36.98,37.0,5000.0
2006-02-09 13:20:00,36.98,37.02,36.95,37.02,13200.0,36.98,37.02,36.95,37.02,13200.0
2006-02-09 13:25:00,37.04,37.05,36.97,36.97,2300.0,37.04,37.05,36.97,36.97,2300.0
2006-02-09 13:30:00,36.96,36.98,36.92,36.96,18600.0,36.96,36.98,36.92,36.96,18600.0
2006-02-09 13:35:00,36.96,37.02,36.96,36.97,12000.0,36.96,37.02,36.96,36.97,12000.0
2006-02-09 13:40:00,36.96,37.03,36.96,37.03,5700.0,36.96,37.03,36.96,37.03,5700.0
2006-02-09 13:45:00,37.03,37.06,36.95,36.98,2400.0,37.03,37.06,36.95,36.98,2400.0
2006-02-09 13:50:00,36.97,37.01,36.86,36.99,18200.0,36.97,37.01,36.86,36.99,18200.0
2006-02-09 13:55:00,36.99,36.99,36.94,36.94,5300.0,36.99,36.99,36.94,36.94,5300.0
2006-02-09 14:00:00,36.94,36.95,36.87,36.92,12100.0,36.94,36.95,36.87,36.92,12100.0
2006-02-09 14:05:00,36.93,37.17,36.73,36.82,26700.0,36.93,37.17,36.73,36.82,26700.0
2006-02-09 14:10:00,36.81,36.83,36.74,36.76,13600.0,36.81,36.83,36.74,36.76,13600.0
2006-02-09 14:15:00,36.75,36.83,36.75,36.76,9800.0,36.75,36.83,36.75,36.76,9800.0
2006-02-09 14:20:00,36.75,36.78,36.74,36.75,6000.0,36.75,36.78,36.74,36.75,6000.0
2006-02-09 14:25:00,36.75,36.8,36.74,36.76,7800.0,36.75,36.8,36.74,36.76,7800.0
2006-02-09 14:30:00,36.78,36.8,36.74,36.8,8800.0,36.78,36.8,36.74,36.8,8800.0
2006-02-09 14:35:00,36.8,36.8,36.73,36.74,10600.0,36.8,36.8,36.73,36.74,10600.0
2006-02-09 14:40:00,36.75,36.78,36.73,36.75,7700.0,36.75,36.78,36.73,36.75,7700.0
2006-02-09 14:45:00,36.75,36.81,36.74,36.81,7600.0,36.75,36.81,36.74,36.81,7600.0
2006-02-09 14:50:00,36.82,36.87,36.82,36.87,6400.0,36.82,36.87,36.82,36.87,6400.0
2006-02-09 14:55:00,36.87,36.93,36.87,36.9,3200.0,36.87,36.93,36.87,36.9,3200.0
2006-02-09 15:00:00,36.89,36.89,36.85,36.88,8600.0,36.89,36.89,36.85,36.88,8600.0
2006-02-09 15:05:00,36.86,36.86,36.77,36.82,21800.0,36.86,36.86,36.77,36.82,21800.0
2006-02-09 15:10:00,36.82,36.86,36.8,36.84,16100.0,36.82,36.86,36.8,36.84,16100.0
2006-02-09 15:15:00,36.83,36.83,36.76,36.76,13400.0,36.83,36.83,36.76,36.76,13400.0
2006-02-09 15:20:00,36.74,36.77,36.64,36.64,22600.0,36.74,36.77,36.64,36.64,22600.0
2006-02-09 15:25:00,36.62,36.64,36.45,36.52,59900.0,36.62,36.64,36.45,36.52,59900.0
2006-02-09 15:30:00,36.52,36.59,36.32,36.59,32600.0,36.52,36.59,36.32,36.59,32600.0
2006-02-09 15:35:00,36.53,36.53,36.32,36.35,21700.0,36.53,36.53,36.32,36.35,21700.0
2006-02-09 15:40:00,36.35,36.38,36.24,36.24,38800.0,36.35,36.38,36.24,36.24,38800.0
2006-02-09 15:45:00,36.26,36.41,36.21,36.36,15400.0,36.26,36.41,36.21,36.36,15400.0
2006-02-09 15:50:00,36.34,36.45,36.3,36.44,31500.0,36.34,36.45,36.3,36.44,31500.0
2006-02-09 15:55:00,36.43,36.45,36.38,36.4,19000.0,36.43,36.45,36.38,36.4,19000.0
2006-02-10 09:30:00,36.41,36.42,36.07,36.14,16200.0,36.41,36.42,36.07,36.14,16200.0
2006-02-10 09:35:00,36.17,36.17,35.8,35.8,18100.0,36.17,36.17,35.8,35.8,18100.0
2006-02-10 09:40:00,35.8,35.88,35.6,35.67,28700.0,35.8,35.88,35.6,35.67,28700.0
2006-02-10 09:45:00,35.63,35.85,35.63,35.81,14300.0,35.63,35.85,35.63,35.81,14300.0
2006-02-10 09:50:00,35.81,35.84,35.63,35.63,14300.0,35.81,35.84,35.63,35.63,14300.0
2006-02-10 09:55:00,35.64,35.67,35.6,35.61,8100.0,35.64,35.67,35.6,35.61,8100.0
2006-02-10 10:00:00,35.6,35.6,35.5,35.56,10500.0,35.6,35.6,35.5,35.56,10500.0
2006-02-10 10:05:00,35.6,35.6,35.33,35.34,14400.0,35.6,35.6,35.33,35.34,14400.0
2006-02-10 10:10:00,35.35,35.35,35.09,35.13,20900.0,35.35,35.35,35.09,35.13,20900.0
2006-02-10 10:15:00,35.13,35.13,34.85,34.86,43400.0,35.13,35.13,34.85,34.86,43400.0
2006-02-10 10:20:00,34.85,35.21,34.85,35.1,38900.0,34.85,35.21,34.85,35.1,38900.0
2006-02-10 10:25:00,35.16,35.23,35.01,35.14,17300.0,35.16,35.23,35.01,35.14,17300.0
2006-02-10 10:30:00,35.14,35.33,35.13,35.25,35100.0,35.14,35.33,35.13,35.25,35100.0
2006-02-10 10:35:00,35.24,35.26,35.09,35.26,20500.0,35.24,35.26,35.09,35.26,20500.0
2006-02-10 10:40:00,35.31,35.39,35.24,35.28,18100.0,35.31,35.39,35.24,35.28,18100.0
2006-02-10 10:45:00,35.26,35.33,35.15,35.17,14900.0,35.26,35.33,35.15,35.17,14900.0
2006-02-10 10:50:00,35.17,35.21,35.16,35.2,25600.0,35.17,35.21,35.16,35.2,25600.0
2006-02-10 10:55:00,35.17,35.2,35.1,35.1,8300.0,35.17,35.2,35.1,35.1,8300.0
2006-02-10 11:00:00,35.09,35.21,35.08,35.12,9900.0,35.09,35.21,35.08,35.12,9900.0
2006-02-10 11:05:00,35.12,35.16,35.09,35.15,9400.0,35.12,35.16,35.09,35.15,9400.0
2006-02-10 11:10:00,35.15,35.24,35.12,35.2,10700.0,35.15,35.24,35.12,35.2,10700.0
2006-02-10 11:15:00,35.22,35.25,35.15,35.25,22000.0,35.22,35.25,35.15,35.25,22000.0
2006-02-10 11:20:00,35.25,35.34,35.23,35.32,7200.0,35.25,35.34,35.23,35.32,7200.0
2006-02-10 11:25:00,35.34,35.34,35.23,35.23,10500.0,35.34,35.34,35.23,35.23,10500.0
2006-02-10 11:30:00,35.22,35.25,35.11,35.22,6500.0,35.22,35.25,35.11,35.22,6500.0
2006-02-10 11:35:00,35.22,35.25,35.18,35.22,8300.0,35.22,35.25,35.18,35.22,8300.0
2006-02-10 11:40:00,35.22,35.25,35.15,35.18,4800.0,35.22,35.25,35.15,35.18,4800.0
2006-02-10 11:45:00,35.18,35.27,35.11,35.21,33500.0,35.18,35.27,35.11,35.21,33500.0
2006-02-10 11:50:00,35.24,35.25,35.11,35.18,6400.0,35.24,35.25,35.11,35.18,6400.0
2006-02-10 11:55:00,35.15,35.16,35.05,35.08,5800.0,35.15,35.16,35.05,35.08,5800.0
2006-02-10 12:00:00,35.07,35.11,34.99,35.05,15900.0,35.07,35.11,34.99,35.05,15900.0
2006-02-10 12:05:00,35.05,35.06,34.99,34.99,13600.0,35.05,35.06,34.99,34.99,13600.0
2006-02-10 12:10:00,34.99,35.01,34.96,34.99,9600.0,34.99,35.01,34.96,34.99,9600.0
2006-02-10 12:15:00,34.99,35.04,34.98,35.04,13500.0,34.99,35.04,34.98,35.04,13500.0
2006-02-10 12:20:00,35.05,35.05,35.03,35.03,7700.0,35.05,35.05,35.03,35.03,7700.0
2006-02-10 12:25:00,35.03,35.06,35.0,35.0,7000.0,35.03,35.06,35.0,35.0,7000.0
2006-02-10 12:30:00,35.0,35.01,34.97,34.97,3900.0,35.0,35.01,34.97,34.97,3900.0
2006-02-10 12:35:00,34.98,35.0,34.9,35.0,10000.0,34.98,35.0,34.9,35.0,10000.0
2006-02-10 12:40:00,35.0,35.04,35.0,35.04,3000.0,35.0,35.04,35.0,35.04,3000.0
2006-02-10 12:45:00,35.02,35.05,34.94,34.94,14700.0,35.02,35.05,34.94,34.94,14700.0
2006-02-10 12:50:00,34.96,35.04,34.9,35.0,7000.0,34.96,35.04,34.9,35.0,7000.0
2006-02-10 12:55:00,35.0,35.02,34.96,34.98,3300.0,35.0,35.02,34.96,34.98,3300.0
2006-02-10 13:00:00,34.96,35.01,34.96,34.99,11000.0,34.96,35.01,34.96,34.99,11000.0
2006-02-10 13:05:00,34.99,34.99,34.93,34.96,6400.0,34.99,34.99,34.93,34.96,6400.0
2006-02-10 13:10:00,34.95,35.0,34.95,35.0,4400.0,34.95,35.0,34.95,35.0,4400.0
2006-02-10 13:15:00,35.0,35.0,34.9,34.91,5700.0,35.0,35.0,34.9,34.91,5700.0
2006-02-10 13:20:00,34.91,34.92,34.8,34.81,10600.0,34.91,34.92,34.8,34.81,10600.0
2006-02-10 13:25:00,34.81,34.85,34.78,34.78,24100.0,34.81,34.85,34.78,34.78,24100.0
2006-02-10 13:30:00,34.79,34.8,34.69,34.74,13900.0,34.79,34.8,34.69,34.74,13900.0
2006-02-10 13:35:00,34.74,34.83,34.71,34.83,11000.0,34.74,34.83,34.71,34.83,11000.0
2006-02-10 13:40:00,34.83,34.85,34.73,34.75,13400.0,34.83,34.85,34.73,34.75,13400.0
2006-02-10 13:45:00,34.75,34.76,34.68,34.68,4600.0,34.75,34.76,34.68,34.68,4600.0
2006-02-10 13:50:00,34.69,34.71,34.67,34.67,12900.0,34.69,34.71,34.67,34.67,12900.0
2006-02-10 13:55:00,34.67,34.8,34.65,34.8,16700.0,34.67,34.8,34.65,34.8,16700.0
2006-02-10 14:00:00,34.8,34.83,34.79,34.8,7300.0,34.8,34.83,34.79,34.8,7300.0
2006-02-10 14:05:00,34.81,35.03,34.8,35.0,25600.0,34.81,35.03,34.8,35.0,25600.0
2006-02-10 14:10:00,35.01,35.02,35.0,35.01,13800.0,35.01,35.02,35.0,35.01,13800.0
2006-02-10 14:15:00,35.0,35.01,34.95,34.97,6600.0,35.0,35.01,34.95,34.97,6600.0
2006-02-10 14:20:00,34.95,34.96,34.8,34.8,4000.0,34.95,34.96,34.8,34.8,4000.0
2006-02-10 14:25:00,34.79,34.97,34.77,34.95,24400.0,34.79,34.97,34.77,34.95,24400.0
2006-02-10 14:30:00,34.96,35.04,34.92,34.98,10800.0,34.96,35.04,34.92,34.98,10800.0
2006-02-10 14:35:00,34.97,35.02,34.95,35.01,22800.0,34.97,35.02,34.95,35.01,22800.0
2006-02-10 14:40:00,35.03,35.2,35.03,35.2,16700.0,35.03,35.2,35.03,35.2,16700.0
2006-02-10 14:45:00,35.2,35.3,35.15,35.28,17900.0,35.2,35.3,35.15,35.28,17900.0
2006-02-10 14:50:00,35.29,35.42,35.29,35.38,14900.0,35.29,35.42,35.29,35.38,14900.0
2006-02-10 14:55:00,35.4,35.65,35.36,35.54,41900.0,35.4,35.65,35.36,35.54,41900.0
2006-02-10 15:00:00,35.53,35.54,35.48,35.48,9300.0,35.53,35.54,35.48,35.48,9300.0
2006-02-10 15:05:00,35.46,35.46,35.37,35.37,6300.0,35.46,35.46,35.37,35.37,6300.0
2006-02-10 15:10:00,35.36,35.36,35.23,35.33,19700.0,35.36,35.36,35.23,35.33,19700.0
2006-02-10 15:15:00,35.34,35.35,35.29,35.34,9800.0,35.34,35.35,35.29,35.34,9800.0
2006-02-10 15:20:00,35.33,35.43,35.28,35.43,23000.0,35.33,35.43,35.28,35.43,23000.0
2006-02-10 15:25:00,35.41,35.41,35.33,35.34,10700.0,35.41,35.41,35.33,35.34,10700.0
2006-02-10 15:30:00,35.34,35.37,35.34,35.34,13800.0,35.34,35.37,35.34,35.34,13800.0
2006-02-10 15:35:00,35.34,35.62,35.34,35.62,36000.0,35.34,35.62,35.34,35.62,36000.0
2006-02-10 15:40:00,35.64,35.66,35.51,35.65,28800.0,35.64,35.66,35.51,35.65,28800.0
2006-02-10 15:45:00,35.64,35.67,35.6,35.6,32200.0,35.64,35.67,35.6,35.6,32200.0
2006-02-10 15:50:00,35.61,35.86,35.6,35.8,49000.0,35.61,35.86,35.6,35.8,49000.0
2006-02-10 15:55:00,35.8,35.93,35.75,35.92,83100.0,35.8,35.93,35.75,35.92,83100.0
2006-02-13 09:30:00,35.82,35.87,35.65,35.69,19100.0,35.82,35.87,35.65,35.69,19100.0
2006-02-13 09:35:00,35.65,35.69,35.3,35.3,17400.0,35.65,35.69,35.3,35.3,17400.0
2006-02-13 09:40:00,35.28,35.38,35.04,35.38,15000.0,35.28,35.38,35.04,35.38,15000.0
2006-02-13 09:45:00,35.33,35.36,35.22,35.29,14000.0,35.33,35.36,35.22,35.29,14000.0
2006-02-13 09:50:00,35.29,35.29,35.11,35.13,11000.0,35.29,35.29,35.11,35.13,11000.0
2006-02-13 09:55:00,35.14,35.46,35.1,35.36,24800.0,35.14,35.46,35.1,35.36,24800.0
2006-02-13 10:00:00,35.36,35.36,35.19,35.32,30900.0,35.36,35.36,35.19,35.32,30900.0
2006-02-13 10:05:00,35.32,35.43,35.31,35.41,21600.0,35.32,35.43,35.31,35.41,21600.0
2006-02-13 10:10:00,35.41,35.43,35.35,35.38,13400.0,35.41,35.43,35.35,35.38,13400.0
2006-02-13 10:15:00,35.41,35.41,35.2,35.2,2700.0,35.41,35.41,35.2,35.2,2700.0
2006-02-13 10:20:00,35.18,35.3,35.08,35.13,12800.0,35.18,35.3,35.08,35.13,12800.0
2006-02-13 10:25:00,35.13,35.13,35.0,35.03,12100.0,35.13,35.13,35.0,35.03,12100.0
2006-02-13 10:30:00,35.0,35.04,34.9,34.94,8900.0,35.0,35.04,34.9,34.94,8900.0
2006-02-13 10:35:00,34.92,34.93,34.88,34.89,6400.0,34.92,34.93,34.88,34.89,6400.0
2006-02-13 10:40:00,34.91,34.93,34.9,34.92,7300.0,34.91,34.93,34.9,34.92,7300.0
2006-02-13 10:45:00,34.91,34.92,34.78,34.82,10500.0,34.91,34.92,34.78,34.82,10500.0
2006-02-13 10:50:00,34.82,34.96,34.82,34.9,28000.0,34.82,34.96,34.82,34.9,28000.0
2006-02-13 10:55:00,34.9,34.91,34.71,34.77,11100.0,34.9,34.91,34.71,34.77,11100.0
2006-02-13 11:00:00,34.75,34.94,34.74,34.92,9300.0,34.75,34.94,34.74,34.92,9300.0
2006-02-13 11:05:00,34.92,35.04,34.9,35.04,15500.0,34.92,35.04,34.9,35.04,15500.0
2006-02-13 11:10:00,35.03,35.21,35.03,35.12,16900.0,35.03,35.21,35.03,35.12,16900.0
2006-02-13 11:15:00,35.13,35.24,35.13,35.21,11300.0,35.13,35.24,35.13,35.21,11300.0
2006-02-13 11:20:00,35.21,35.21,35.08,35.08,9600.0,35.21,35.21,35.08,35.08,9600.0
2006-02-13 11:25:00,35.04,35.04,34.89,35.02,8500.0,35.04,35.04,34.89,35.02,8500.0
2006-02-13 11:30:00,35.06,35.13,34.95,34.98,19300.0,35.06,35.13,34.95,34.98,19300.0
2006-02-13 11:35:00,34.99,35.07,34.98,35.06,28000.0,34.99,35.07,34.98,35.06,28000.0
2006-02-13 11:40:00,35.07,35.1,35.05,35.08,22700.0,35.07,35.1,35.05,35.08,22700.0
2006-02-13 11:45:00,35.04,35.06,35.03,35.03,1200.0,35.04,35.06,35.03,35.03,1200.0
2006-02-13 11:50:00,35.04,35.05,35.01,35.01,2400.0,35.04,35.05,35.01,35.01,2400.0
2006-02-13 11:55:00,35.01,35.01,34.92,34.92,6000.0,35.01,35.01,34.92,34.92,6000.0
2006-02-13 12:00:00,34.92,34.93,34.87,34.88,9400.0,34.92,34.93,34.87,34.88,9400.0
2006-02-13 12:05:00,34.89,34.89,34.87,34.87,1500.0,34.89,34.89,34.87,34.87,1500.0
2006-02-13 12:10:00,34.87,34.87,34.81,34.84,2900.0,34.87,34.87,34.81,34.84,2900.0
2006-02-13 12:15:00,34.82,34.84,34.79,34.8,8400.0,34.82,34.84,34.79,34.8,8400.0
2006-02-13 12:20:00,34.8,34.84,34.79,34.82,4300.0,34.8,34.84,34.79,34.82,4300.0
2006-02-13 12:25:00,34.82,34.85,34.79,34.83,6500.0,34.82,34.85,34.79,34.83,6500.0
2006-02-13 12:30:00,34.85,34.9,34.82,34.9,5800.0,34.85,34.9,34.82,34.9,5800.0
2006-02-13 12:35:00,34.87,34.93,34.8,34.8,10300.0,34.87,34.93,34.8,34.8,10300.0
2006-02-13 12:40:00,34.79,34.79,34.65,34.72,10100.0,34.79,34.79,34.65,34.72,10100.0
2006-02-13 12:45:00,34.69,34.73,34.69,34.71,2700.0,34.69,34.73,34.69,34.71,2700.0
2006-02-13 12:50:00,34.71,34.72,34.71,34.71,1900.0,34.71,34.72,34.71,34.71,1900.0
2006-02-13 12:55:00,34.69,34.7,34.68,34.69,1700.0,34.69,34.7,34.68,34.69,1700.0
2006-02-13 13:00:00,34.68,34.73,34.68,34.73,4300.0,34.68,34.73,34.68,34.73,4300.0
2006-02-13 13:05:00,34.73,34.74,34.71,34.71,2200.0,34.73,34.74,34.71,34.71,2200.0
2006-02-13 13:10:00,34.7,34.7,34.6,34.62,9100.0,34.7,34.7,34.6,34.62,9100.0
2006-02-13 13:15:00,34.61,34.61,34.5,34.57,17100.0,34.61,34.61,34.5,34.57,17100.0
2006-02-13 13:20:00,34.58,34.59,34.5,34.55,8400.0,34.58,34.59,34.5,34.55,8400.0
2006-02-13 13:25:00,34.55,34.57,34.5,34.5,3700.0,34.55,34.57,34.5,34.5,3700.0
2006-02-13 13:30:00,34.5,34.51,34.4,34.42,13200.0,34.5,34.51,34.4,34.42,13200.0
2006-02-13 13:35:00,34.41,34.44,34.37,34.39,9500.0,34.41,34.44,34.37,34.39,9500.0
2006-02-13 13:40:00,34.36,34.44,34.33,34.43,6900.0,34.36,34.44,34.33,34.43,6900.0
2006-02-13 13:45:00,34.42,34.6,34.42,34.6,9900.0,34.42,34.6,34.42,34.6,9900.0
2006-02-13 13:50:00,34.6,34.69,34.6,34.67,11400.0,34.6,34.69,34.6,34.67,11400.0
2006-02-13 13:55:00,34.69,34.69,34.62,34.62,7400.0,34.69,34.69,34.62,34.62,7400.0
2006-02-13 14:00:00,34.62,34.75,34.62,34.63,18300.0,34.62,34.75,34.62,34.63,18300.0
2006-02-13 14:05:00,34.64,34.69,34.59,34.59,2200.0,34.64,34.69,34.59,34.59,2200.0
2006-02-13 14:10:00,34.57,34.58,34.54,34.54,1800.0,34.57,34.58,34.54,34.54,1800.0
2006-02-13 14:15:00,34.48,34.59,34.46,34.57,4700.0,34.48,34.59,34.46,34.57,4700.0
2006-02-13 14:20:00,34.55,34.59,34.54,34.55,2200.0,34.55,34.59,34.54,34.55,2200.0
2006-02-13 14:25:00,34.55,34.56,34.42,34.43,7700.0,34.55,34.56,34.42,34.43,7700.0
2006-02-13 14:30:00,34.45,34.48,34.42,34.48,5500.0,34.45,34.48,34.42,34.48,5500.0
2006-02-13 14:35:00,34.48,34.62,34.48,34.61,12000.0,34.48,34.62,34.48,34.61,12000.0
2006-02-13 14:40:00,34.61,34.77,34.61,34.75,10500.0,34.61,34.77,34.61,34.75,10500.0
2006-02-13 14:45:00,34.75,34.77,34.66,34.67,13000.0,34.75,34.77,34.66,34.67,13000.0
2006-02-13 14:50:00,34.67,34.68,34.62,34.62,7500.0,34.67,34.68,34.62,34.62,7500.0
2006-02-13 14:55:00,34.62,34.66,34.6,34.63,6500.0,34.62,34.66,34.6,34.63,6500.0
2006-02-13 15:00:00,34.6,34.62,34.6,34.62,2200.0,34.6,34.62,34.6,34.62,2200.0
2006-02-13 15:05:00,34.62,34.62,34.5,34.52,3400.0,34.62,34.62,34.5,34.52,3400.0
2006-02-13 15:10:00,34.52,34.52,34.4,34.41,10700.0,34.52,34.52,34.4,34.41,10700.0
2006-02-13 15:15:00,34.42,34.49,34.41,34.46,7500.0,34.42,34.49,34.41,34.46,7500.0
2006-02-13 15:20:00,34.48,34.6,34.47,34.57,7200.0,34.48,34.6,34.47,34.57,7200.0
2006-02-13 15:25:00,34.55,34.57,34.55,34.57,5300.0,34.55,34.57,34.55,34.57,5300.0
2006-02-13 15:30:00,34.57,34.72,34.56,34.69,13600.0,34.57,34.72,34.56,34.69,13600.0
2006-02-13 15:35:00,34.69,34.71,34.65,34.68,10500.0,34.69,34.71,34.65,34.68,10500.0
2006-02-13 15:40:00,34.66,34.66,34.59,34.6,7200.0,34.66,34.66,34.59,34.6,7200.0
2006-02-13 15:45:00,34.59,34.71,34.57,34.65,13000.0,34.59,34.71,34.57,34.65,13000.0
2006-02-13 15:50:00,34.63,34.64,34.55,34.6,19500.0,34.63,34.64,34.55,34.6,19500.0
2006-02-13 15:55:00,34.6,34.6,34.47,34.49,37700.0,34.6,34.6,34.47,34.49,37700.0
2006-02-14 09:30:00,34.63,35.18,34.55,35.14,56600.0,34.63,35.18,34.55,35.14,56600.0
2006-02-14 09:35:00,35.11,35.32,35.04,35.17,33700.0,35.11,35.32,35.04,35.17,33700.0
2006-02-14 09:40:00,35.15,35.17,35.1,35.17,16200.0,35.15,35.17,35.1,35.17,16200.0
2006-02-14 09:45:00,35.14,35.15,35.0,35.07,11300.0,35.14,35.15,35.0,35.07,11300.0
2006-02-14 09:50:00,35.11,35.13,35.06,35.08,15800.0,35.11,35.13,35.06,35.08,15800.0
2006-02-14 09:55:00,35.11,35.23,35.09,35.2,16800.0,35.11,35.23,35.09,35.2,16800.0
2006-02-14 10:00:00,35.2,35.2,35.14,35.14,15600.0,35.2,35.2,35.14,35.14,15600.0
2006-02-14 10:05:00,35.14,35.2,35.07,35.12,8600.0,35.14,35.2,35.07,35.12,8600.0
2006-02-14 10:10:00,35.1,35.15,35.07,35.1,8200.0,35.1,35.15,35.07,35.1,8200.0
2006-02-14 10:15:00,35.15,35.15,35.09,35.12,4300.0,35.15,35.15,35.09,35.12,4300.0
2006-02-14 10:20:00,35.12,35.12,35.03,35.03,10100.0,35.12,35.12,35.03,35.03,10100.0
2006-02-14 10:25:00,35.05,35.13,35.02,35.04,8000.0,35.05,35.13,35.02,35.04,8000.0
2006-02-14 10:30:00,35.03,35.09,34.87,34.89,21300.0,35.03,35.09,34.87,34.89,21300.0
2006-02-14 10:35:00,34.93,35.0,34.9,34.97,11600.0,34.93,35.0,34.9,34.97,11600.0
2006-02-14 10:40:00,34.94,35.08,34.9,34.94,7000.0,34.94,35.08,34.9,34.94,7000.0
2006-02-14 10:45:00,34.96,35.07,34.94,34.94,6400.0,34.96,35.07,34.94,34.94,6400.0
2006-02-14 10:50:00,34.94,35.0,34.9,34.97,8400.0,34.94,35.0,34.9,34.97,8400.0
2006-02-14 10:55:00,34.96,35.09,34.88,35.09,16400.0,34.96,35.09,34.88,35.09,16400.0
2006-02-14 11:00:00,35.09,35.09,34.9,34.97,9500.0,35.09,35.09,34.9,34.97,9500.0
2006-02-14 11:05:00,34.97,35.1,34.9,34.9,8000.0,34.97,35.1,34.9,34.9,8000.0
2006-02-14 11:10:00,34.9,35.03,34.9,34.94,9900.0,34.9,35.03,34.9,34.94,9900.0
2006-02-14 11:15:00,34.96,35.0,34.91,35.0,14400.0,34.96,35.0,34.91,35.0,14400.0
2006-02-14 11:20:00,35.01,35.12,34.94,35.05,9300.0,35.01,35.12,34.94,35.05,9300.0
2006-02-14 11:25:00,35.0,35.13,35.0,35.08,9800.0,35.0,35.13,35.0,35.08,9800.0
2006-02-14 11:30:00,35.1,35.19,35.1,35.1,14300.0,35.1,35.19,35.1,35.1,14300.0
2006-02-14 11:35:00,35.1,35.2,35.1,35.16,7400.0,35.1,35.2,35.1,35.16,7400.0
2006-02-14 11:40:00,35.17,35.24,35.16,35.24,14100.0,35.17,35.24,35.16,35.24,14100.0
2006-02-14 11:45:00,35.23,35.4,35.23,35.4,15700.0,35.23,35.4,35.23,35.4,15700.0
2006-02-14 11:50:00,35.39,35.72,35.39,35.66,29900.0,35.39,35.72,35.39,35.66,29900.0
2006-02-14 11:55:00,35.67,35.68,35.58,35.63,26900.0,35.67,35.68,35.58,35.63,26900.0
2006-02-14 12:00:00,35.64,35.69,35.6,35.67,13900.0,35.64,35.69,35.6,35.67,13900.0
2006-02-14 12:05:00,35.67,35.69,35.63,35.65,22300.0,35.67,35.69,35.63,35.65,22300.0
2006-02-14 12:10:00,35.65,35.68,35.58,35.68,6800.0,35.65,35.68,35.58,35.68,6800.0
2006-02-14 12:15:00,35.69,35.69,35.58,35.6,15100.0,35.69,35.69,35.58,35.6,15100.0
2006-02-14 12:20:00,35.6,35.69,35.6,35.65,9100.0,35.6,35.69,35.6,35.65,9100.0
2006-02-14 12:25:00,35.65,35.65,35.58,35.6,7300.0,35.65,35.65,35.58,35.6,7300.0
2006-02-14 12:30:00,35.61,35.63,35.56,35.63,5800.0,35.61,35.63,35.56,35.63,5800.0
2006-02-14 12:35:00,35.6,35.65,35.58,35.58,4900.0,35.6,35.65,35.58,35.58,4900.0
2006-02-14 12:40:00,35.58,35.58,35.53,35.55,6000.0,35.58,35.58,35.53,35.55,6000.0
2006-02-14 12:45:00,35.56,35.61,35.52,35.52,4400.0,35.56,35.61,35.52,35.52,4400.0
2006-02-14 12:50:00,35.52,35.61,35.42,35.42,15600.0,35.52,35.61,35.42,35.42,15600.0
2006-02-14 12:55:00,35.42,35.44,35.4,35.4,7500.0,35.42,35.44,35.4,35.4,7500.0
2006-02-14 13:00:00,35.4,35.41,35.4,35.4,5100.0,35.4,35.41,35.4,35.4,5100.0
2006-02-14 13:05:00,35.4,35.41,35.38,35.39,7700.0,35.4,35.41,35.38,35.39,7700.0
2006-02-14 13:10:00,35.39,35.46,35.39,35.46,5300.0,35.39,35.46,35.39,35.46,5300.0
2006-02-14 13:15:00,35.5,35.64,35.5,35.54,5900.0,35.5,35.64,35.5,35.54,5900.0
2006-02-14 13:20:00,35.58,35.6,35.53,35.6,7300.0,35.58,35.6,35.53,35.6,7300.0
2006-02-14 13:25:00,35.59,35.63,35.58,35.62,7300.0,35.59,35.63,35.58,35.62,7300.0
2006-02-14 13:30:00,35.62,35.74,35.62,35.73,36300.0,35.62,35.74,35.62,35.73,36300.0
2006-02-14 13:35:00,35.73,35.85,35.72,35.85,24100.0,35.73,35.85,35.72,35.85,24100.0
2006-02-14 13:40:00,35.8,36.09,35.77,36.07,41900.0,35.8,36.09,35.77,36.07,41900.0
2006-02-14 13:45:00,36.07,36.12,35.93,35.99,27500.0,36.07,36.12,35.93,35.99,27500.0
2006-02-14 13:50:00,35.96,35.97,35.86,35.93,12300.0,35.96,35.97,35.86,35.93,12300.0
2006-02-14 13:55:00,35.94,35.94,35.82,35.84,7300.0,35.94,35.94,35.82,35.84,7300.0
2006-02-14 14:00:00,35.83,35.86,35.77,35.81,8500.0,35.83,35.86,35.77,35.81,8500.0
2006-02-14 14:05:00,35.8,35.87,35.75,35.75,5200.0,35.8,35.87,35.75,35.75,5200.0
2006-02-14 14:10:00,35.78,35.88,35.76,35.8,16300.0,35.78,35.88,35.76,35.8,16300.0
2006-02-14 14:15:00,35.83,35.84,35.77,35.79,11000.0,35.83,35.84,35.77,35.79,11000.0
2006-02-14 14:20:00,35.79,35.97,35.78,35.9,14500.0,35.79,35.97,35.78,35.9,14500.0
2006-02-14 14:25:00,35.95,36.1,35.81,36.09,15500.0,35.95,36.1,35.81,36.09,15500.0
2006-02-14 14:30:00,36.09,36.25,36.09,36.16,16400.0,36.09,36.25,36.09,36.16,16400.0
2006-02-14 14:35:00,36.18,36.18,36.05,36.08,17900.0,36.18,36.18,36.05,36.08,17900.0
2006-02-14 14:40:00,36.05,36.1,36.05,36.07,12100.0,36.05,36.1,36.05,36.07,12100.0
2006-02-14 14:45:00,36.1,36.2,36.1,36.17,14800.0,36.1,36.2,36.1,36.17,14800.0
2006-02-14 14:50:00,36.17,36.24,36.16,36.21,7200.0,36.17,36.24,36.16,36.21,7200.0
2006-02-14 14:55:00,36.2,36.4,36.2,36.35,38300.0,36.2,36.4,36.2,36.35,38300.0
2006-02-14 15:00:00,36.38,36.43,36.24,36.3,32900.0,36.38,36.43,36.24,36.3,32900.0
2006-02-14 15:05:00,36.29,36.37,36.13,36.27,23800.0,36.29,36.37,36.13,36.27,23800.0
2006-02-14 15:10:00,36.27,36.3,36.2,36.24,10500.0,36.27,36.3,36.2,36.24,10500.0
2006-02-14 15:15:00,36.21,36.25,36.17,36.21,14900.0,36.21,36.25,36.17,36.21,14900.0
2006-02-14 15:20:00,36.2,36.36,36.2,36.35,15000.0,36.2,36.36,36.2,36.35,15000.0
2006-02-14 15:25:00,36.34,36.34,36.23,36.27,13700.0,36.34,36.34,36.23,36.27,13700.0
2006-02-14 15:30:00,36.28,36.3,36.25,36.28,21400.0,36.28,36.3,36.25,36.28,21400.0
2006-02-14 15:35:00,36.28,36.32,36.24,36.29,14700.0,36.28,36.32,36.24,36.29,14700.0
2006-02-14 15:40:00,36.28,36.29,36.22,36.22,15300.0,36.28,36.29,36.22,36.22,15300.0
2006-02-14 15:45:00,36.22,36.37,36.22,36.36,41000.0,36.22,36.37,36.22,36.36,41000.0
2006-02-14 15:50:00,36.37,36.49,36.3,36.35,54100.0,36.37,36.49,36.3,36.35,54100.0
2006-02-14 15:55:00,36.34,36.47,36.11,36.19,94700.0,36.34,36.47,36.11,36.19,94700.0
2006-02-15 09:30:00,36.26,36.31,36.12,36.27,24400.0,36.26,36.31,36.12,36.27,24400.0
2006-02-15 09:35:00,36.17,36.33,36.17,36.26,5100.0,36.17,36.33,36.17,36.26,5100.0
2006-02-15 09:40:00,36.23,36.25,36.2,36.2,10800.0,36.23,36.25,36.2,36.2,10800.0
2006-02-15 09:45:00,36.2,36.23,36.2,36.23,6600.0,36.2,36.23,36.2,36.23,6600.0
2006-02-15 09:50:00,36.24,36.46,36.2,36.44,10500.0,36.24,36.46,36.2,36.44,10500.0
2006-02-15 09:55:00,36.44,36.79,36.43,36.73,17100.0,36.44,36.79,36.43,36.73,17100.0
2006-02-15 10:00:00,36.74,36.75,36.36,36.36,11500.0,36.74,36.75,36.36,36.36,11500.0
2006-02-15 10:05:00,36.38,36.75,36.36,36.7,11300.0,36.38,36.75,36.36,36.7,11300.0
2006-02-15 10:10:00,36.71,36.88,36.65,36.74,13300.0,36.71,36.88,36.65,36.74,13300.0
2006-02-15 10:15:00,36.74,36.98,36.73,36.96,26400.0,36.74,36.98,36.73,36.96,26400.0
2006-02-15 10:20:00,36.97,37.0,36.93,36.95,18300.0,36.97,37.0,36.93,36.95,18300.0
2006-02-15 10:25:00,36.96,37.05,36.92,37.03,16700.0,36.96,37.05,36.92,37.03,16700.0
2006-02-15 10:30:00,37.01,37.07,36.93,37.07,14500.0,37.01,37.07,36.93,37.07,14500.0
2006-02-15 10:35:00,37.08,37.14,37.0,37.01,10400.0,37.08,37.14,37.0,37.01,10400.0
2006-02-15 10:40:00,37.01,37.18,36.98,37.15,17700.0,37.01,37.18,36.98,37.15,17700.0
2006-02-15 10:45:00,37.15,37.18,37.12,37.15,8000.0,37.15,37.18,37.12,37.15,8000.0
2006-02-15 10:50:00,37.17,37.2,36.85,36.96,32800.0,37.17,37.2,36.85,36.96,32800.0
2006-02-15 10:55:00,37.01,37.01,36.75,36.8,13100.0,37.01,37.01,36.75,36.8,13100.0
2006-02-15 11:00:00,36.81,36.91,36.76,36.89,12200.0,36.81,36.91,36.76,36.89,12200.0
2006-02-15 11:05:00,36.89,37.04,36.89,37.0,11600.0,36.89,37.04,36.89,37.0,11600.0
2006-02-15 11:10:00,36.96,37.0,36.86,36.96,14300.0,36.96,37.0,36.86,36.96,14300.0
2006-02-15 11:15:00,36.98,36.98,36.72,36.87,7900.0,36.98,36.98,36.72,36.87,7900.0
2006-02-15 11:20:00,36.88,36.9,36.64,36.69,10800.0,36.88,36.9,36.64,36.69,10800.0
2006-02-15 11:25:00,36.66,36.69,36.62,36.65,9300.0,36.66,36.69,36.62,36.65,9300.0
2006-02-15 11:30:00,36.67,36.7,36.62,36.64,12700.0,36.67,36.7,36.62,36.64,12700.0
2006-02-15 11:35:00,36.63,36.69,36.54,36.63,8900.0,36.63,36.69,36.54,36.63,8900.0
2006-02-15 11:40:00,36.65,36.7,36.65,36.7,7500.0,36.65,36.7,36.65,36.7,7500.0
2006-02-15 11:45:00,36.7,36.7,36.67,36.7,9800.0,36.7,36.7,36.67,36.7,9800.0
2006-02-15 11:50:00,36.7,36.7,36.67,36.68,6200.0,36.7,36.7,36.67,36.68,6200.0
2006-02-15 11:55:00,36.68,36.7,36.65,36.65,5300.0,36.68,36.7,36.65,36.65,5300.0
2006-02-15 12:00:00,36.66,36.68,36.64,36.67,6400.0,36.66,36.68,36.64,36.67,6400.0
2006-02-15 12:05:00,36.69,36.7,36.67,36.68,7500.0,36.69,36.7,36.67,36.68,7500.0
2006-02-15 12:10:00,36.69,36.7,36.64,36.66,11200.0,36.69,36.7,36.64,36.66,11200.0
2006-02-15 12:15:00,36.68,36.7,36.64,36.68,6500.0,36.68,36.7,36.64,36.68,6500.0
2006-02-15 12:20:00,36.69,36.7,36.67,36.7,2500.0,36.69,36.7,36.67,36.7,2500.0
2006-02-15 12:25:00,36.68,36.69,36.64,36.69,3700.0,36.68,36.69,36.64,36.69,3700.0
2006-02-15 12:30:00,36.69,36.7,36.61,36.66,10900.0,36.69,36.7,36.61,36.66,10900.0
2006-02-15 12:35:00,36.66,36.66,36.49,36.56,10900.0,36.66,36.66,36.49,36.56,10900.0
2006-02-15 12:40:00,36.54,36.55,36.5,36.53,1700.0,36.54,36.55,36.5,36.53,1700.0
2006-02-15 12:45:00,36.54,36.61,36.37,36.6,11000.0,36.54,36.61,36.37,36.6,11000.0
2006-02-15 12:50:00,36.57,36.7,36.53,36.58,4900.0,36.57,36.7,36.53,36.58,4900.0
2006-02-15 12:55:00,36.59,36.63,36.54,36.54,2700.0,36.59,36.63,36.54,36.54,2700.0
2006-02-15 13:00:00,36.52,36.65,36.52,36.62,4500.0,36.52,36.65,36.52,36.62,4500.0
2006-02-15 13:05:00,36.61,36.61,36.47,36.6,9400.0,36.61,36.61,36.47,36.6,9400.0
2006-02-15 13:10:00,36.6,36.62,36.57,36.57,1200.0,36.6,36.62,36.57,36.57,1200.0
2006-02-15 13:15:00,36.53,36.6,36.5,36.6,2000.0,36.53,36.6,36.5,36.6,2000.0
2006-02-15 13:20:00,36.59,36.68,36.57,36.58,3600.0,36.59,36.68,36.57,36.58,3600.0
2006-02-15 13:25:00,36.57,36.59,36.54,36.54,2800.0,36.57,36.59,36.54,36.54,2800.0
2006-02-15 13:30:00,36.56,36.63,36.56,36.62,2800.0,36.56,36.63,36.56,36.62,2800.0
2006-02-15 13:35:00,36.62,36.63,36.58,36.58,2800.0,36.62,36.63,36.58,36.58,2800.0
2006-02-15 13:40:00,36.59,36.7,36.58,36.68,6300.0,36.59,36.7,36.58,36.68,6300.0
2006-02-15 13:45:00,36.68,36.69,36.65,36.68,1600.0,36.68,36.69,36.65,36.68,1600.0
2006-02-15 13:50:00,36.69,36.72,36.67,36.7,4200.0,36.69,36.72,36.67,36.7,4200.0
2006-02-15 13:55:00,36.7,36.73,36.68,36.7,3200.0,36.7,36.73,36.68,36.7,3200.0
2006-02-15 14:00:00,36.7,36.7,36.65,36.65,3900.0,36.7,36.7,36.65,36.65,3900.0
2006-02-15 14:05:00,36.62,36.67,36.59,36.6,7800.0,36.62,36.67,36.59,36.6,7800.0
2006-02-15 14:10:00,36.62,36.65,36.41,36.6,20600.0,36.62,36.65,36.41,36.6,20600.0
2006-02-15 14:15:00,36.6,36.62,36.56,36.61,6200.0,36.6,36.62,36.56,36.61,6200.0
2006-02-15 14:20:00,36.61,36.7,36.61,36.7,4400.0,36.61,36.7,36.61,36.7,4400.0
2006-02-15 14:25:00,36.68,36.71,36.65,36.7,6800.0,36.68,36.71,36.65,36.7,6800.0
2006-02-15 14:30:00,36.68,36.7,36.65,36.68,33800.0,36.68,36.7,36.65,36.68,33800.0
2006-02-15 14:35:00,36.65,36.69,36.61,36.66,56300.0,36.65,36.69,36.61,36.66,56300.0
2006-02-15 14:40:00,36.65,36.66,36.59,36.61,13300.0,36.65,36.66,36.59,36.61,13300.0
2006-02-15 14:45:00,36.6,36.7,36.6,36.67,24600.0,36.6,36.7,36.6,36.67,24600.0
2006-02-15 14:50:00,36.67,36.69,36.6,36.65,6400.0,36.67,36.69,36.6,36.65,6400.0
2006-02-15 14:55:00,36.65,36.73,36.61,36.68,13400.0,36.65,36.73,36.61,36.68,13400.0
2006-02-15 15:00:00,36.69,36.69,36.48,36.51,11200.0,36.69,36.69,36.48,36.51,11200.0
2006-02-15 15:05:00,36.51,36.52,36.46,36.52,8300.0,36.51,36.52,36.46,36.52,8300.0
2006-02-15 15:10:00,36.49,36.5,36.4,36.48,15200.0,36.49,36.5,36.4,36.48,15200.0
2006-02-15 15:15:00,36.49,36.5,36.48,36.48,10900.0,36.49,36.5,36.48,36.48,10900.0
2006-02-15 15:20:00,36.49,36.5,36.44,36.5,14800.0,36.49,36.5,36.44,36.5,14800.0
2006-02-15 15:25:00,36.5,36.5,36.4,36.44,15600.0,36.5,36.5,36.4,36.44,15600.0
2006-02-15 15:30:00,36.44,36.55,36.44,36.52,14500.0,36.44,36.55,36.44,36.52,14500.0
2006-02-15 15:35:00,36.52,36.6,36.49,36.6,18300.0,36.52,36.6,36.49,36.6,18300.0
2006-02-15 15:40:00,36.6,36.6,36.59,36.59,14500.0,36.6,36.6,36.59,36.59,14500.0
2006-02-15 15:45:00,36.6,36.71,36.59,36.68,14000.0,36.6,36.71,36.59,36.68,14000.0
2006-02-15 15:50:00,36.68,36.71,36.63,36.68,27100.0,36.68,36.71,36.63,36.68,27100.0
2006-02-15 15:55:00,36.66,36.76,36.65,36.73,30500.0,36.66,36.76,36.65,36.73,30500.0
2006-02-16 09:30:00,36.89,37.21,36.88,37.2,24200.0,36.89,37.21,36.88,37.2,24200.0
2006-02-16 09:35:00,37.18,37.43,37.18,37.25,46700.0,37.18,37.43,37.18,37.25,46700.0
2006-02-16 09:40:00,37.25,37.25,37.15,37.17,13300.0,37.25,37.25,37.15,37.17,13300.0
2006-02-16 09:45:00,37.16,37.25,37.15,37.15,19500.0,37.16,37.25,37.15,37.15,19500.0
2006-02-16 09:50:00,37.15,37.26,37.01,37.25,17100.0,37.15,37.26,37.01,37.25,17100.0
2006-02-16 09:55:00,37.25,37.26,37.18,37.18,25500.0,37.25,37.26,37.18,37.18,25500.0
2006-02-16 10:00:00,37.16,37.34,37.05,37.28,31900.0,37.16,37.34,37.05,37.28,31900.0
2006-02-16 10:05:00,37.25,37.27,37.16,37.17,10600.0,37.25,37.27,37.16,37.17,10600.0
2006-02-16 10:10:00,37.19,37.26,37.03,37.08,13500.0,37.19,37.26,37.03,37.08,13500.0
2006-02-16 10:15:00,37.07,37.07,37.0,37.03,8800.0,37.07,37.07,37.0,37.03,8800.0
2006-02-16 10:20:00,37.09,37.09,37.02,37.05,3700.0,37.09,37.09,37.02,37.05,3700.0
2006-02-16 10:25:00,37.04,37.05,36.66,36.8,17900.0,37.04,37.05,36.66,36.8,17900.0
2006-02-16 10:30:00,36.82,36.88,36.71,36.73,19500.0,36.82,36.88,36.71,36.73,19500.0
2006-02-16 10:35:00,36.73,36.8,36.6,36.8,15500.0,36.73,36.8,36.6,36.8,15500.0
2006-02-16 10:40:00,36.81,36.81,36.78,36.78,5400.0,36.81,36.81,36.78,36.78,5400.0
2006-02-16 10:45:00,36.79,36.9,36.79,36.9,6000.0,36.79,36.9,36.79,36.9,6000.0
2006-02-16 10:50:00,36.9,37.04,36.88,36.88,9900.0,36.9,37.04,36.88,36.88,9900.0
2006-02-16 10:55:00,36.9,36.93,36.88,36.92,5000.0,36.9,36.93,36.88,36.92,5000.0
2006-02-16 11:00:00,36.93,36.99,36.93,36.99,6900.0,36.93,36.99,36.93,36.99,6900.0
2006-02-16 11:05:00,36.99,37.0,36.96,36.96,5300.0,36.99,37.0,36.96,36.96,5300.0
2006-02-16 11:10:00,36.96,37.0,36.96,37.0,4800.0,36.96,37.0,36.96,37.0,4800.0
2006-02-16 11:15:00,36.99,37.0,36.97,37.0,3800.0,36.99,37.0,36.97,37.0,3800.0
2006-02-16 11:20:00,37.0,37.04,36.89,36.94,11400.0,37.0,37.04,36.89,36.94,11400.0
2006-02-16 11:25:00,36.96,36.99,36.96,36.99,2300.0,36.96,36.99,36.96,36.99,2300.0
2006-02-16 11:30:00,36.98,36.99,36.93,36.95,6800.0,36.98,36.99,36.93,36.95,6800.0
2006-02-16 11:35:00,36.99,37.02,36.85,36.86,11600.0,36.99,37.02,36.85,36.86,11600.0
2006-02-16 11:40:00,36.86,36.86,36.78,36.82,4400.0,36.86,36.86,36.78,36.82,4400.0
2006-02-16 11:45:00,36.84,36.94,36.83,36.92,7300.0,36.84,36.94,36.83,36.92,7300.0
2006-02-16 11:50:00,36.9,36.91,36.86,36.89,4200.0,36.9,36.91,36.86,36.89,4200.0
2006-02-16 11:55:00,36.91,36.91,36.85,36.87,5100.0,36.91,36.91,36.85,36.87,5100.0
2006-02-16 12:00:00,36.88,36.95,36.85,36.92,6300.0,36.88,36.95,36.85,36.92,6300.0
2006-02-16 12:05:00,36.94,36.99,36.92,36.99,3200.0,36.94,36.99,36.92,36.99,3200.0
2006-02-16 12:10:00,36.99,37.1,36.94,37.0,13400.0,36.99,37.1,36.94,37.0,13400.0
2006-02-16 12:15:00,37.0,37.0,36.94,36.95,3500.0,37.0,37.0,36.94,36.95,3500.0
2006-02-16 12:20:00,36.95,37.01,36.95,37.0,4000.0,36.95,37.01,36.95,37.0,4000.0
2006-02-16 12:25:00,37.0,37.0,36.97,37.0,4600.0,37.0,37.0,36.97,37.0,4600.0
2006-02-16 12:30:00,37.0,37.0,36.89,36.89,4200.0,37.0,37.0,36.89,36.89,4200.0
2006-02-16 12:35:00,36.89,36.98,36.89,36.97,5300.0,36.89,36.98,36.89,36.97,5300.0
2006-02-16 12:40:00,36.97,36.97,36.84,36.9,5000.0,36.97,36.97,36.84,36.9,5000.0
2006-02-16 12:45:00,36.91,36.91,36.88,36.88,2100.0,36.91,36.91,36.88,36.88,2100.0
2006-02-16 12:50:00,36.88,36.88,36.82,36.82,4500.0,36.88,36.88,36.82,36.82,4500.0
2006-02-16 12:55:00,36.81,36.81,36.79,36.79,2400.0,36.81,36.81,36.79,36.79,2400.0
2006-02-16 13:00:00,36.81,36.84,36.78,36.84,7100.0,36.81,36.84,36.78,36.84,7100.0
2006-02-16 13:05:00,36.84,36.87,36.84,36.87,1700.0,36.84,36.87,36.84,36.87,1700.0
2006-02-16 13:10:00,36.88,36.96,36.88,36.96,8600.0,36.88,36.96,36.88,36.96,8600.0
2006-02-16 13:15:00,36.97,37.0,36.93,36.96,4000.0,36.97,37.0,36.93,36.96,4000.0
2006-02-16 13:20:00,36.96,36.97,36.94,36.97,5300.0,36.96,36.97,36.94,36.97,5300.0
2006-02-16 13:25:00,36.96,36.97,36.9,36.94,3100.0,36.96,36.97,36.9,36.94,3100.0
2006-02-16 13:30:00,36.94,36.94,36.9,36.94,4800.0,36.94,36.94,36.9,36.94,4800.0
2006-02-16 13:35:00,36.96,36.97,36.9,36.9,3800.0,36.96,36.97,36.9,36.9,3800.0
2006-02-16 13:40:00,36.9,36.9,36.87,36.87,4000.0,36.9,36.9,36.87,36.87,4000.0
2006-02-16 13:45:00,36.86,36.87,36.8,36.85,6600.0,36.86,36.87,36.8,36.85,6600.0
2006-02-16 13:50:00,36.85,36.85,36.78,36.8,12400.0,36.85,36.85,36.78,36.8,12400.0
2006-02-16 13:55:00,36.8,36.88,36.75,36.82,14900.0,36.8,36.88,36.75,36.82,14900.0
2006-02-16 14:00:00,36.82,36.86,36.78,36.78,4100.0,36.82,36.86,36.78,36.78,4100.0
2006-02-16 14:05:00,36.8,36.83,36.78,36.8,13600.0,36.8,36.83,36.78,36.8,13600.0
2006-02-16 14:10:00,36.82,36.84,36.74,36.84,16600.0,36.82,36.84,36.74,36.84,16600.0
2006-02-16 14:15:00,36.86,36.87,36.82,36.85,6400.0,36.86,36.87,36.82,36.85,6400.0
2006-02-16 14:20:00,36.85,36.87,36.84,36.86,1700.0,36.85,36.87,36.84,36.86,1700.0
2006-02-16 14:25:00,36.88,36.88,36.81,36.81,7000.0,36.88,36.88,36.81,36.81,7000.0
2006-02-16 14:30:00,36.84,36.84,36.8,36.83,9000.0,36.84,36.84,36.8,36.83,9000.0
2006-02-16 14:35:00,36.82,36.88,36.78,36.82,13200.0,36.82,36.88,36.78,36.82,13200.0
2006-02-16 14:40:00,36.82,36.83,36.8,36.8,6800.0,36.82,36.83,36.8,36.8,6800.0
2006-02-16 14:45:00,36.81,36.87,36.8,36.85,13500.0,36.81,36.87,36.8,36.85,13500.0
2006-02-16 14:50:00,36.86,36.9,36.86,36.89,8800.0,36.86,36.9,36.86,36.89,8800.0
2006-02-16 14:55:00,36.9,36.94,36.88,36.89,8700.0,36.9,36.94,36.88,36.89,8700.0
2006-02-16 15:00:00,36.9,36.95,36.89,36.95,10400.0,36.9,36.95,36.89,36.95,10400.0
2006-02-16 15:05:00,36.96,37.0,36.92,36.97,7100.0,36.96,37.0,36.92,36.97,7100.0
2006-02-16 15:10:00,36.96,36.96,36.94,36.94,5800.0,36.96,36.96,36.94,36.94,5800.0
2006-02-16 15:15:00,36.94,36.97,36.92,36.97,6700.0,36.94,36.97,36.92,36.97,6700.0
2006-02-16 15:20:00,36.96,36.99,36.92,36.92,6100.0,36.96,36.99,36.92,36.92,6100.0
2006-02-16 15:25:00,36.91,36.97,36.91,36.96,3900.0,36.91,36.97,36.91,36.96,3900.0
2006-02-16 15:30:00,36.96,37.07,36.96,37.0,26400.0,36.96,37.07,36.96,37.0,26400.0
2006-02-16 15:35:00,37.01,37.2,37.0,37.19,21100.0,37.01,37.2,37.0,37.19,21100.0
2006-02-16 15:40:00,37.18,37.33,37.18,37.32,45300.0,37.18,37.33,37.18,37.32,45300.0
2006-02-16 15:45:00,37.32,37.37,37.29,37.35,22600.0,37.32,37.37,37.29,37.35,22600.0
2006-02-16 15:50:00,37.35,37.44,37.34,37.37,41300.0,37.35,37.44,37.34,37.37,41300.0
2006-02-16 15:55:00,37.38,37.49,37.36,37.49,55300.0,37.38,37.49,37.36,37.49,55300.0
2006-02-17 09:30:00,37.59,37.62,37.33,37.36,95200.0,37.59,37.62,37.33,37.36,95200.0
2006-02-17 09:35:00,37.36,37.46,37.01,37.15,24000.0,37.36,37.46,37.01,37.15,24000.0
2006-02-17 09:40:00,37.17,37.3,37.15,37.24,7800.0,37.17,37.3,37.15,37.24,7800.0
2006-02-17 09:45:00,37.26,37.4,37.23,37.29,14600.0,37.26,37.4,37.23,37.29,14600.0
2006-02-17 09:50:00,37.29,37.56,37.29,37.33,10900.0,37.29,37.56,37.29,37.33,10900.0
2006-02-17 09:55:00,37.32,37.52,37.27,37.3,19400.0,37.32,37.52,37.27,37.3,19400.0
2006-02-17 10:00:00,37.32,37.51,37.21,37.28,21600.0,37.32,37.51,37.21,37.28,21600.0
2006-02-17 10:05:00,37.24,37.29,37.05,37.14,17400.0,37.24,37.29,37.05,37.14,17400.0
2006-02-17 10:10:00,37.1,37.4,37.1,37.39,9800.0,37.1,37.4,37.1,37.39,9800.0
2006-02-17 10:15:00,37.38,37.38,37.25,37.3,5500.0,37.38,37.38,37.25,37.3,5500.0
2006-02-17 10:20:00,37.27,37.27,37.14,37.21,8900.0,37.27,37.27,37.14,37.21,8900.0
2006-02-17 10:25:00,37.2,37.24,37.16,37.23,4100.0,37.2,37.24,37.16,37.23,4100.0
2006-02-17 10:30:00,37.18,37.28,37.1,37.25,11000.0,37.18,37.28,37.1,37.25,11000.0
2006-02-17 10:35:00,37.25,37.39,37.15,37.38,18100.0,37.25,37.39,37.15,37.38,18100.0
2006-02-17 10:40:00,37.37,37.54,37.33,37.51,10300.0,37.37,37.54,37.33,37.51,10300.0
2006-02-17 10:45:00,37.54,37.55,37.34,37.43,6700.0,37.54,37.55,37.34,37.43,6700.0
2006-02-17 10:50:00,37.43,37.49,37.43,37.48,6000.0,37.43,37.49,37.43,37.48,6000.0
2006-02-17 10:55:00,37.49,37.63,37.48,37.63,17900.0,37.49,37.63,37.48,37.63,17900.0
2006-02-17 11:00:00,37.63,37.75,37.49,37.54,22200.0,37.63,37.75,37.49,37.54,22200.0
2006-02-17 11:05:00,37.52,37.64,37.52,37.64,7700.0,37.52,37.64,37.52,37.64,7700.0
2006-02-17 11:10:00,37.66,37.75,37.61,37.7,13900.0,37.66,37.75,37.61,37.7,13900.0
2006-02-17 11:15:00,37.69,37.82,37.67,37.8,24400.0,37.69,37.82,37.67,37.8,24400.0
2006-02-17 11:20:00,37.8,37.95,37.8,37.85,26200.0,37.8,37.95,37.8,37.85,26200.0
2006-02-17 11:25:00,37.85,37.94,37.71,37.94,19800.0,37.85,37.94,37.71,37.94,19800.0
2006-02-17 11:30:00,37.94,37.99,37.92,37.97,12900.0,37.94,37.99,37.92,37.97,12900.0
2006-02-17 11:35:00,37.97,38.0,37.81,37.87,85700.0,37.97,38.0,37.81,37.87,85700.0
2006-02-17 11:40:00,37.88,37.9,37.86,37.87,24500.0,37.88,37.9,37.86,37.87,24500.0
2006-02-17 11:45:00,37.86,37.91,37.85,37.9,9600.0,37.86,37.91,37.85,37.9,9600.0
2006-02-17 11:50:00,37.9,37.91,37.79,37.82,4500.0,37.9,37.91,37.79,37.82,4500.0
2006-02-17 11:55:00,37.81,37.87,37.79,37.84,10100.0,37.81,37.87,37.79,37.84,10100.0
2006-02-17 12:00:00,37.87,37.9,37.85,37.85,4000.0,37.87,37.9,37.85,37.85,4000.0
2006-02-17 12:05:00,37.85,37.96,37.85,37.96,6800.0,37.85,37.96,37.85,37.96,6800.0
2006-02-17 12:10:00,37.96,38.0,37.95,37.98,8200.0,37.96,38.0,37.95,37.98,8200.0
2006-02-17 12:15:00,38.0,38.18,37.97,38.18,16100.0,38.0,38.18,37.97,38.18,16100.0
2006-02-17 12:20:00,38.16,38.19,38.13,38.19,22500.0,38.16,38.19,38.13,38.19,22500.0
2006-02-17 12:25:00,38.2,38.22,38.1,38.1,23100.0,38.2,38.22,38.1,38.1,23100.0
2006-02-17 12:30:00,38.09,38.14,38.02,38.05,36200.0,38.09,38.14,38.02,38.05,36200.0
2006-02-17 12:35:00,38.07,38.19,38.05,38.16,29400.0,38.07,38.19,38.05,38.16,29400.0
2006-02-17 12:40:00,38.16,38.28,38.15,38.21,17100.0,38.16,38.28,38.15,38.21,17100.0
2006-02-17 12:45:00,38.2,38.25,38.2,38.24,3700.0,38.2,38.25,38.2,38.24,3700.0
2006-02-17 12:50:00,38.22,38.38,38.21,38.36,15500.0,38.22,38.38,38.21,38.36,15500.0
2006-02-17 12:55:00,38.33,38.35,38.14,38.23,4600.0,38.33,38.35,38.14,38.23,4600.0
2006-02-17 13:00:00,38.23,38.25,38.17,38.2,12500.0,38.23,38.25,38.17,38.2,12500.0
2006-02-17 13:05:00,38.2,38.24,38.17,38.2,5800.0,38.2,38.24,38.17,38.2,5800.0
2006-02-17 13:10:00,38.2,38.28,38.2,38.2,14700.0,38.2,38.28,38.2,38.2,14700.0
2006-02-17 13:15:00,38.2,38.21,38.16,38.16,3200.0,38.2,38.21,38.16,38.16,3200.0
2006-02-17 13:20:00,38.15,38.15,38.07,38.07,13500.0,38.15,38.15,38.07,38.07,13500.0
2006-02-17 13:25:00,38.05,38.16,38.05,38.05,8400.0,38.05,38.16,38.05,38.05,8400.0
2006-02-17 13:30:00,38.05,38.11,38.05,38.11,4600.0,38.05,38.11,38.05,38.11,4600.0
2006-02-17 13:35:00,38.07,38.12,38.01,38.12,10500.0,38.07,38.12,38.01,38.12,10500.0
2006-02-17 13:40:00,38.12,38.16,38.1,38.13,4800.0,38.12,38.16,38.1,38.13,4800.0
2006-02-17 13:45:00,38.1,38.1,38.08,38.1,5200.0,38.1,38.1,38.08,38.1,5200.0
2006-02-17 13:50:00,38.11,38.12,38.08,38.11,6000.0,38.11,38.12,38.08,38.11,6000.0
2006-02-17 13:55:00,38.08,38.13,38.08,38.11,6700.0,38.08,38.13,38.08,38.11,6700.0
2006-02-17 14:00:00,38.11,38.16,38.09,38.13,16700.0,38.11,38.16,38.09,38.13,16700.0
2006-02-17 14:05:00,38.14,38.14,38.05,38.06,7400.0,38.14,38.14,38.05,38.06,7400.0
2006-02-17 14:10:00,38.06,38.1,38.04,38.09,10900.0,38.06,38.1,38.04,38.09,10900.0
2006-02-17 14:15:00,38.09,38.09,38.04,38.06,4500.0,38.09,38.09,38.04,38.06,4500.0
2006-02-17 14:20:00,38.05,38.06,38.04,38.05,4000.0,38.05,38.06,38.04,38.05,4000.0
2006-02-17 14:25:00,38.04,38.08,38.01,38.08,10100.0,38.04,38.08,38.01,38.08,10100.0
2006-02-17 14:30:00,38.06,38.1,38.06,38.07,2600.0,38.06,38.1,38.06,38.07,2600.0
2006-02-17 14:35:00,38.08,38.08,38.04,38.05,4600.0,38.08,38.08,38.04,38.05,4600.0
2006-02-17 14:40:00,38.05,38.06,38.02,38.05,3000.0,38.05,38.06,38.02,38.05,3000.0
2006-02-17 14:45:00,38.05,38.1,38.01,38.1,16200.0,38.05,38.1,38.01,38.1,16200.0
2006-02-17 14:50:00,38.08,38.09,38.0,38.03,9900.0,38.08,38.09,38.0,38.03,9900.0
2006-02-17 14:55:00,38.04,38.1,38.04,38.04,4700.0,38.04,38.1,38.04,38.04,4700.0
2006-02-17 15:00:00,38.04,38.18,38.01,38.14,28200.0,38.04,38.18,38.01,38.14,28200.0
2006-02-17 15:05:00,38.12,38.13,37.97,37.99,24400.0,38.12,38.13,37.97,37.99,24400.0
2006-02-17 15:10:00,37.99,38.0,37.92,37.92,26700.0,37.99,38.0,37.92,37.92,26700.0
2006-02-17 15:15:00,37.91,37.91,37.84,37.9,10500.0,37.91,37.91,37.84,37.9,10500.0
2006-02-17 15:20:00,37.89,37.92,37.75,37.77,8300.0,37.89,37.92,37.75,37.77,8300.0
2006-02-17 15:25:00,37.75,37.81,37.75,37.78,6300.0,37.75,37.81,37.75,37.78,6300.0
2006-02-17 15:30:00,37.79,37.79,37.74,37.77,7200.0,37.79,37.79,37.74,37.77,7200.0
2006-02-17 15:35:00,37.77,37.79,37.74,37.75,5500.0,37.77,37.79,37.74,37.75,5500.0
2006-02-17 15:40:00,37.75,37.81,37.75,37.75,17900.0,37.75,37.81,37.75,37.75,17900.0
2006-02-17 15:45:00,37.76,37.77,37.73,37.77,11600.0,37.76,37.77,37.73,37.77,11600.0
2006-02-17 15:50:00,37.76,37.8,37.74,37.77,14600.0,37.76,37.8,37.74,37.77,14600.0
2006-02-17 15:55:00,37.78,37.83,37.73,37.73,30700.0,37.78,37.83,37.73,37.73,30700.0
2006-02-21 09:30:00,37.7,37.98,37.66,37.91,32500.0,37.7,37.98,37.66,37.91,32500.0
2006-02-21 09:35:00,37.86,37.91,37.59,37.63,14400.0,37.86,37.91,37.59,37.63,14400.0
2006-02-21 09:40:00,37.87,37.87,37.62,37.65,13500.0,37.87,37.87,37.62,37.65,13500.0
2006-02-21 09:45:00,37.63,37.78,37.62,37.74,38800.0,37.63,37.78,37.62,37.74,38800.0
2006-02-21 09:50:00,37.79,37.79,37.6,37.64,123500.0,37.79,37.79,37.6,37.64,123500.0
2006-02-21 09:55:00,37.63,37.7,37.57,37.67,24700.0,37.63,37.7,37.57,37.67,24700.0
2006-02-21 10:00:00,37.67,37.7,37.39,37.46,30200.0,37.67,37.7,37.39,37.46,30200.0
2006-02-21 10:05:00,37.46,37.48,37.38,37.39,15200.0,37.46,37.48,37.38,37.39,15200.0
2006-02-21 10:10:00,37.38,37.59,37.35,37.41,17100.0,37.38,37.59,37.35,37.41,17100.0
2006-02-21 10:15:00,37.41,37.41,37.15,37.21,13100.0,37.41,37.41,37.15,37.21,13100.0
2006-02-21 10:20:00,37.2,37.21,37.09,37.17,6600.0,37.2,37.21,37.09,37.17,6600.0
2006-02-21 10:25:00,37.18,37.22,37.01,37.15,20400.0,37.18,37.22,37.01,37.15,20400.0
2006-02-21 10:30:00,37.15,37.3,37.1,37.1,54800.0,37.15,37.3,37.1,37.1,54800.0
2006-02-21 10:35:00,37.08,37.22,37.05,37.18,13200.0,37.08,37.22,37.05,37.18,13200.0
2006-02-21 10:40:00,37.17,37.4,37.17,37.38,7800.0,37.17,37.4,37.17,37.38,7800.0
2006-02-21 10:45:00,37.38,37.42,37.38,37.4,5200.0,37.38,37.42,37.38,37.4,5200.0
2006-02-21 10:50:00,37.4,37.44,37.27,37.27,7300.0,37.4,37.44,37.27,37.27,7300.0
2006-02-21 10:55:00,37.27,37.36,37.27,37.31,2800.0,37.27,37.36,37.27,37.31,2800.0
2006-02-21 11:00:00,37.31,37.31,37.25,37.25,6300.0,37.31,37.31,37.25,37.25,6300.0
2006-02-21 11:05:00,37.25,37.29,37.25,37.29,2000.0,37.25,37.29,37.25,37.29,2000.0
2006-02-21 11:10:00,37.32,37.33,37.29,37.29,4500.0,37.32,37.33,37.29,37.29,4500.0
2006-02-21 11:15:00,37.28,37.32,37.15,37.15,8600.0,37.28,37.32,37.15,37.15,8600.0
2006-02-21 11:20:00,37.15,37.15,37.04,37.05,5400.0,37.15,37.15,37.04,37.05,5400.0
2006-02-21 11:25:00,37.08,37.08,36.94,36.95,20100.0,37.08,37.08,36.94,36.95,20100.0
2006-02-21 11:30:00,36.94,37.05,36.91,37.0,9900.0,36.94,37.05,36.91,37.0,9900.0
2006-02-21 11:35:00,37.0,37.04,36.97,37.04,34300.0,37.0,37.04,36.97,37.04,34300.0
2006-02-21 11:40:00,36.99,37.01,36.78,36.8,12800.0,36.99,37.01,36.78,36.8,12800.0
2006-02-21 11:45:00,36.82,36.82,36.67,36.7,65000.0,36.82,36.82,36.67,36.7,65000.0
2006-02-21 11:50:00,36.7,36.75,36.51,36.54,20500.0,36.7,36.75,36.51,36.54,20500.0
2006-02-21 11:55:00,36.59,36.7,36.48,36.48,40500.0,36.59,36.7,36.48,36.48,40500.0
2006-02-21 12:00:00,36.47,36.48,36.21,36.3,35200.0,36.47,36.48,36.21,36.3,35200.0
2006-02-21 12:05:00,36.28,36.38,36.25,36.35,28500.0,36.28,36.38,36.25,36.35,28500.0
2006-02-21 12:10:00,36.38,36.57,36.3,36.57,13200.0,36.38,36.57,36.3,36.57,13200.0
2006-02-21 12:15:00,36.58,36.61,36.48,36.49,14200.0,36.58,36.61,36.48,36.49,14200.0
2006-02-21 12:20:00,36.52,36.54,36.39,36.48,8000.0,36.52,36.54,36.39,36.48,8000.0
2006-02-21 12:25:00,36.48,36.62,36.43,36.46,24500.0,36.48,36.62,36.43,36.46,24500.0
2006-02-21 12:30:00,36.46,36.49,36.38,36.45,9800.0,36.46,36.49,36.38,36.45,9800.0
2006-02-21 12:35:00,36.44,36.54,36.44,36.54,7500.0,36.44,36.54,36.44,36.54,7500.0
2006-02-21 12:40:00,36.53,36.58,36.53,36.58,2300.0,36.53,36.58,36.53,36.58,2300.0
2006-02-21 12:45:00,36.58,36.92,36.56,36.86,32800.0,36.58,36.92,36.56,36.86,32800.0
2006-02-21 12:50:00,36.91,37.39,36.87,37.08,87100.0,36.91,37.39,36.87,37.08,87100.0
2006-02-21 12:55:00,37.09,37.27,37.05,37.1,34200.0,37.09,37.27,37.05,37.1,34200.0
2006-02-21 13:00:00,37.09,37.25,36.97,37.21,31000.0,37.09,37.25,36.97,37.21,31000.0
2006-02-21 13:05:00,37.16,37.16,37.04,37.08,7200.0,37.16,37.16,37.04,37.08,7200.0
2006-02-21 13:10:00,37.04,37.2,37.03,37.18,14200.0,37.04,37.2,37.03,37.18,14200.0
2006-02-21 13:15:00,37.13,37.18,37.13,37.16,4100.0,37.13,37.18,37.13,37.16,4100.0
2006-02-21 13:20:00,37.16,37.16,37.1,37.14,9700.0,37.16,37.16,37.1,37.14,9700.0
2006-02-21 13:25:00,37.15,37.26,37.14,37.26,7900.0,37.15,37.26,37.14,37.26,7900.0
2006-02-21 13:30:00,37.26,37.34,37.25,37.34,5800.0,37.26,37.34,37.25,37.34,5800.0
2006-02-21 13:35:00,37.33,37.39,37.29,37.35,11100.0,37.33,37.39,37.29,37.35,11100.0
2006-02-21 13:40:00,37.36,37.39,37.28,37.28,6700.0,37.36,37.39,37.28,37.28,6700.0
2006-02-21 13:45:00,37.27,37.37,37.22,37.37,7800.0,37.27,37.37,37.22,37.37,7800.0
2006-02-21 13:50:00,37.37,37.38,37.19,37.21,5400.0,37.37,37.38,37.19,37.21,5400.0
2006-02-21 13:55:00,37.23,37.38,37.23,37.28,10200.0,37.23,37.38,37.23,37.28,10200.0
2006-02-21 14:00:00,37.25,37.3,37.17,37.26,10200.0,37.25,37.3,37.17,37.26,10200.0
2006-02-21 14:05:00,37.2,37.24,37.13,37.22,4600.0,37.2,37.24,37.13,37.22,4600.0
2006-02-21 14:10:00,37.24,37.26,37.1,37.11,5700.0,37.24,37.26,37.1,37.11,5700.0
2006-02-21 14:15:00,37.1,37.18,36.99,37.18,9100.0,37.1,37.18,36.99,37.18,9100.0
2006-02-21 14:20:00,37.16,37.17,37.09,37.14,4500.0,37.16,37.17,37.09,37.14,4500.0
2006-02-21 14:25:00,37.13,37.13,36.75,36.88,21700.0,37.13,37.13,36.75,36.88,21700.0
2006-02-21 14:30:00,36.91,37.06,36.88,37.01,10500.0,36.91,37.06,36.88,37.01,10500.0
2006-02-21 14:35:00,37.04,37.06,36.97,36.99,7300.0,37.04,37.06,36.97,36.99,7300.0
2006-02-21 14:40:00,37.04,37.14,36.98,37.12,14400.0,37.04,37.14,36.98,37.12,14400.0
2006-02-21 14:45:00,37.08,37.13,37.04,37.13,7400.0,37.08,37.13,37.04,37.13,7400.0
2006-02-21 14:50:00,37.12,37.29,37.12,37.21,17300.0,37.12,37.29,37.12,37.21,17300.0
2006-02-21 14:55:00,37.25,37.25,37.19,37.19,7500.0,37.25,37.25,37.19,37.19,7500.0
2006-02-21 15:00:00,37.2,37.22,37.17,37.17,12100.0,37.2,37.22,37.17,37.17,12100.0
2006-02-21 15:05:00,37.17,37.3,37.17,37.27,11300.0,37.17,37.3,37.17,37.27,11300.0
2006-02-21 15:10:00,37.24,37.27,37.23,37.25,9100.0,37.24,37.27,37.23,37.25,9100.0
2006-02-21 15:15:00,37.25,37.27,37.23,37.25,8600.0,37.25,37.27,37.23,37.25,8600.0
2006-02-21 15:20:00,37.25,37.3,37.24,37.26,10900.0,37.25,37.3,37.24,37.26,10900.0
2006-02-21 15:25:00,37.26,37.54,37.24,37.36,18400.0,37.26,37.54,37.24,37.36,18400.0
2006-02-21 15:30:00,37.38,37.42,37.34,37.34,7600.0,37.38,37.42,37.34,37.34,7600.0
2006-02-21 15:35:00,37.3,37.38,37.3,37.34,8000.0,37.3,37.38,37.3,37.34,8000.0
2006-02-21 15:40:00,37.36,37.41,37.35,37.4,20000.0,37.36,37.41,37.35,37.4,20000.0
2006-02-21 15:45:00,37.4,37.5,37.4,37.43,14600.0,37.4,37.5,37.4,37.43,14600.0
2006-02-21 15:50:00,37.43,37.45,37.36,37.39,45000.0,37.43,37.45,37.36,37.39,45000.0
2006-02-21 15:55:00,37.37,37.43,37.36,37.37,24700.0,37.37,37.43,37.36,37.37,24700.0
2006-02-22 09:30:00,37.7,37.73,37.55,37.73,33200.0,37.7,37.73,37.55,37.73,33200.0
2006-02-22 09:35:00,37.72,37.93,37.65,37.89,19400.0,37.72,37.93,37.65,37.89,19400.0
2006-02-22 09:40:00,37.89,37.89,37.57,37.65,50700.0,37.89,37.89,37.57,37.65,50700.0
2006-02-22 09:45:00,37.65,37.65,37.36,37.41,8400.0,37.65,37.65,37.36,37.41,8400.0
2006-02-22 09:50:00,37.41,37.52,37.34,37.4,15100.0,37.41,37.52,37.34,37.4,15100.0
2006-02-22 09:55:00,37.4,37.45,37.23,37.38,25500.0,37.4,37.45,37.23,37.38,25500.0
2006-02-22 10:00:00,37.35,37.5,37.28,37.46,14600.0,37.35,37.5,37.28,37.46,14600.0
2006-02-22 10:05:00,37.5,37.61,37.5,37.6,4000.0,37.5,37.61,37.5,37.6,4000.0
2006-02-22 10:10:00,37.61,37.65,37.58,37.64,4900.0,37.61,37.65,37.58,37.64,4900.0
2006-02-22 10:15:00,37.62,37.65,37.62,37.65,5600.0,37.62,37.65,37.62,37.65,5600.0
2006-02-22 10:20:00,37.65,37.72,37.64,37.72,8700.0,37.65,37.72,37.64,37.72,8700.0
2006-02-22 10:25:00,37.72,37.77,37.63,37.63,6700.0,37.72,37.77,37.63,37.63,6700.0
2006-02-22 10:30:00,37.65,37.65,37.34,37.41,7800.0,37.65,37.65,37.34,37.41,7800.0
2006-02-22 10:35:00,37.44,37.49,37.44,37.48,2700.0,37.44,37.49,37.44,37.48,2700.0
2006-02-22 10:40:00,37.47,37.49,37.43,37.43,3500.0,37.47,37.49,37.43,37.43,3500.0
2006-02-22 10:45:00,37.43,37.43,37.37,37.39,5300.0,37.43,37.43,37.37,37.39,5300.0
2006-02-22 10:50:00,37.36,37.43,37.32,37.43,8700.0,37.36,37.43,37.32,37.43,8700.0
2006-02-22 10:55:00,37.48,37.55,37.43,37.43,6000.0,37.48,37.55,37.43,37.43,6000.0
2006-02-22 11:00:00,37.43,37.44,37.37,37.4,7400.0,37.43,37.44,37.37,37.4,7400.0
2006-02-22 11:05:00,37.41,37.43,37.39,37.43,4000.0,37.41,37.43,37.39,37.43,4000.0
2006-02-22 11:10:00,37.43,37.44,37.4,37.4,5000.0,37.43,37.44,37.4,37.4,5000.0
2006-02-22 11:15:00,37.41,37.41,37.38,37.38,3500.0,37.41,37.41,37.38,37.38,3500.0
2006-02-22 11:20:00,37.38,37.59,37.38,37.59,17200.0,37.38,37.59,37.38,37.59,17200.0
2006-02-22 11:25:00,37.59,37.75,37.58,37.75,9100.0,37.59,37.75,37.58,37.75,9100.0
2006-02-22 11:30:00,37.78,37.9,37.68,37.76,15300.0,37.78,37.9,37.68,37.76,15300.0
2006-02-22 11:35:00,37.76,37.76,37.72,37.75,4900.0,37.76,37.76,37.72,37.75,4900.0
2006-02-22 11:40:00,37.75,37.75,37.7,37.74,3600.0,37.75,37.75,37.7,37.74,3600.0
2006-02-22 11:45:00,37.75,37.75,37.6,37.74,16600.0,37.75,37.75,37.6,37.74,16600.0
2006-02-22 11:50:00,37.71,37.75,37.7,37.74,11900.0,37.71,37.75,37.7,37.74,11900.0
2006-02-22 11:55:00,37.74,37.76,37.73,37.74,3600.0,37.74,37.76,37.73,37.74,3600.0
2006-02-22 12:00:00,37.75,37.81,37.75,37.77,4500.0,37.75,37.81,37.75,37.77,4500.0
2006-02-22 12:05:00,37.78,37.82,37.76,37.82,5100.0,37.78,37.82,37.76,37.82,5100.0
2006-02-22 12:10:00,37.81,37.85,37.66,37.67,10700.0,37.81,37.85,37.66,37.67,10700.0
2006-02-22 12:15:00,37.71,37.81,37.71,37.81,3500.0,37.71,37.81,37.71,37.81,3500.0
2006-02-22 12:20:00,37.81,37.83,37.79,37.79,8100.0,37.81,37.83,37.79,37.79,8100.0
2006-02-22 12:25:00,37.79,37.85,37.79,37.83,8100.0,37.79,37.85,37.79,37.83,8100.0
2006-02-22 12:30:00,37.81,37.9,37.79,37.9,13400.0,37.81,37.9,37.79,37.9,13400.0
2006-02-22 12:35:00,37.87,37.9,37.86,37.9,4700.0,37.87,37.9,37.86,37.9,4700.0
2006-02-22 12:40:00,37.89,37.98,37.87,37.95,5700.0,37.89,37.98,37.87,37.95,5700.0
2006-02-22 12:45:00,37.95,37.97,37.94,37.95,2700.0,37.95,37.97,37.94,37.95,2700.0
2006-02-22 12:50:00,37.95,37.99,37.95,37.99,12700.0,37.95,37.99,37.95,37.99,12700.0
2006-02-22 12:55:00,37.97,37.99,37.96,37.96,1800.0,37.97,37.99,37.96,37.96,1800.0
2006-02-22 13:00:00,37.97,38.1,37.96,38.08,16200.0,37.97,38.1,37.96,38.08,16200.0
2006-02-22 13:05:00,38.06,38.09,37.96,37.96,4000.0,38.06,38.09,37.96,37.96,4000.0
2006-02-22 13:10:00,37.96,38.09,37.96,38.09,5200.0,37.96,38.09,37.96,38.09,5200.0
2006-02-22 13:15:00,38.09,38.15,38.08,38.14,19800.0,38.09,38.15,38.08,38.14,19800.0
2006-02-22 13:20:00,38.11,38.14,38.11,38.13,2300.0,38.11,38.14,38.11,38.13,2300.0
2006-02-22 13:25:00,38.14,38.14,38.12,38.13,3200.0,38.14,38.14,38.12,38.13,3200.0
2006-02-22 13:30:00,38.13,38.25,38.13,38.22,11900.0,38.13,38.25,38.13,38.22,11900.0
2006-02-22 13:35:00,38.24,38.3,38.22,38.29,23200.0,38.24,38.3,38.22,38.29,23200.0
2006-02-22 13:40:00,38.3,38.3,38.21,38.25,35800.0,38.3,38.3,38.21,38.25,35800.0
2006-02-22 13:45:00,38.25,38.25,38.21,38.25,31000.0,38.25,38.25,38.21,38.25,31000.0
2006-02-22 13:50:00,38.25,38.26,38.25,38.26,7600.0,38.25,38.26,38.25,38.26,7600.0
2006-02-22 13:55:00,38.25,38.34,38.25,38.34,12900.0,38.25,38.34,38.25,38.34,12900.0
2006-02-22 14:00:00,38.33,38.44,38.33,38.33,20000.0,38.33,38.44,38.33,38.33,20000.0
2006-02-22 14:05:00,38.3,38.36,38.3,38.33,9900.0,38.3,38.36,38.3,38.33,9900.0
2006-02-22 14:10:00,38.33,38.44,38.33,38.42,6000.0,38.33,38.44,38.33,38.42,6000.0
2006-02-22 14:15:00,38.42,38.44,38.4,38.4,8100.0,38.42,38.44,38.4,38.4,8100.0
2006-02-22 14:20:00,38.42,38.44,38.41,38.44,3400.0,38.42,38.44,38.41,38.44,3400.0
2006-02-22 14:25:00,38.44,38.45,38.38,38.38,13300.0,38.44,38.45,38.38,38.38,13300.0
2006-02-22 14:30:00,38.39,38.44,38.38,38.4,4700.0,38.39,38.44,38.38,38.4,4700.0
2006-02-22 14:35:00,38.43,38.47,38.41,38.42,8700.0,38.43,38.47,38.41,38.42,8700.0
2006-02-22 14:40:00,38.44,38.5,38.42,38.5,7100.0,38.44,38.5,38.42,38.5,7100.0
2006-02-22 14:45:00,38.5,38.5,38.42,38.48,12200.0,38.5,38.5,38.42,38.48,12200.0
2006-02-22 14:50:00,38.47,38.5,38.46,38.46,6400.0,38.47,38.5,38.46,38.46,6400.0
2006-02-22 14:55:00,38.47,38.47,38.46,38.47,17700.0,38.47,38.47,38.46,38.47,17700.0
2006-02-22 15:00:00,38.47,38.47,38.46,38.46,9000.0,38.47,38.47,38.46,38.46,9000.0
2006-02-22 15:05:00,38.47,38.47,38.39,38.39,24100.0,38.47,38.47,38.39,38.39,24100.0
2006-02-22 15:10:00,38.39,38.41,38.38,38.39,6300.0,38.39,38.41,38.38,38.39,6300.0
2006-02-22 15:15:00,38.38,38.4,38.3,38.33,14500.0,38.38,38.4,38.3,38.33,14500.0
2006-02-22 15:20:00,38.33,38.47,38.32,38.34,16900.0,38.33,38.47,38.32,38.34,16900.0
2006-02-22 15:25:00,38.34,38.36,38.33,38.33,10800.0,38.34,38.36,38.33,38.33,10800.0
2006-02-22 15:30:00,38.33,38.4,38.32,38.35,18200.0,38.33,38.4,38.32,38.35,18200.0
2006-02-22 15:35:00,38.35,38.47,38.3,38.44,32700.0,38.35,38.47,38.3,38.44,32700.0
2006-02-22 15:40:00,38.45,38.57,38.45,38.54,55400.0,38.45,38.57,38.45,38.54,55400.0
2006-02-22 15:45:00,38.54,38.68,38.53,38.57,28200.0,38.54,38.68,38.53,38.57,28200.0
2006-02-22 15:50:00,38.57,38.66,38.49,38.62,32400.0,38.57,38.66,38.49,38.62,32400.0
2006-02-22 15:55:00,38.61,38.65,38.55,38.64,34800.0,38.61,38.65,38.55,38.64,34800.0
2006-02-23 09:30:00,38.5,38.84,38.5,38.83,19300.0,38.5,38.84,38.5,38.83,19300.0
2006-02-23 09:35:00,38.83,38.83,38.61,38.76,13700.0,38.83,38.83,38.61,38.76,13700.0
2006-02-23 09:40:00,38.76,38.88,38.75,38.83,18600.0,38.76,38.88,38.75,38.83,18600.0
2006-02-23 09:45:00,38.83,38.83,38.5,38.67,92800.0,38.83,38.83,38.5,38.67,92800.0
2006-02-23 09:50:00,38.65,39.39,38.65,39.17,102200.0,38.65,39.39,38.65,39.17,102200.0
2006-02-23 09:55:00,39.17,40.0,39.17,39.95,168600.0,39.17,40.0,39.17,39.95,168600.0
2006-02-23 10:00:00,39.95,40.0,39.6,39.98,121700.0,39.95,40.0,39.6,39.98,121700.0
2006-02-23 10:05:00,39.99,42.34,39.99,42.17,425100.0,39.99,42.34,39.99,42.17,425100.0
2006-02-23 10:10:00,42.23,42.23,40.92,41.26,203900.0,42.23,42.23,40.92,41.26,203900.0
2006-02-23 10:15:00,41.23,41.24,40.51,40.56,115100.0,41.23,41.24,40.51,40.56,115100.0
2006-02-23 10:20:00,40.51,40.59,40.15,40.18,134700.0,40.51,40.59,40.15,40.18,134700.0
2006-02-23 10:25:00,40.18,40.38,40.0,40.22,84400.0,40.18,40.38,40.0,40.22,84400.0
2006-02-23 10:30:00,40.24,40.7,40.1,40.53,67400.0,40.24,40.7,40.1,40.53,67400.0
2006-02-23 10:35:00,40.56,40.59,39.9,40.1,101100.0,40.56,40.59,39.9,40.1,101100.0
2006-02-23 10:40:00,40.14,40.26,40.08,40.2,24300.0,40.14,40.26,40.08,40.2,24300.0
2006-02-23 10:45:00,40.22,40.27,40.12,40.16,28600.0,40.22,40.27,40.12,40.16,28600.0
2006-02-23 10:50:00,40.21,40.31,40.16,40.28,20700.0,40.21,40.31,40.16,40.28,20700.0
2006-02-23 10:55:00,40.28,40.55,40.23,40.23,69200.0,40.28,40.55,40.23,40.23,69200.0
2006-02-23 11:00:00,40.24,40.38,40.23,40.33,21800.0,40.24,40.38,40.23,40.33,21800.0
2006-02-23 11:05:00,40.34,40.53,40.3,40.53,47000.0,40.34,40.53,40.3,40.53,47000.0
2006-02-23 11:10:00,40.49,40.77,40.45,40.66,39000.0,40.49,40.77,40.45,40.66,39000.0
2006-02-23 11:15:00,40.65,40.71,40.55,40.6,34200.0,40.65,40.71,40.55,40.6,34200.0
2006-02-23 11:20:00,40.6,40.64,40.48,40.57,10000.0,40.6,40.64,40.48,40.57,10000.0
2006-02-23 11:25:00,40.53,40.87,40.53,40.87,17000.0,40.53,40.87,40.53,40.87,17000.0
2006-02-23 11:30:00,40.84,41.09,40.83,41.09,76600.0,40.84,41.09,40.83,41.09,76600.0
2006-02-23 11:35:00,41.1,41.15,40.98,41.04,38500.0,41.1,41.15,40.98,41.04,38500.0
2006-02-23 11:40:00,41.05,41.27,41.04,41.22,35200.0,41.05,41.27,41.04,41.22,35200.0
2006-02-23 11:45:00,41.25,41.37,40.3,40.3,37300.0,41.25,41.37,40.3,40.3,37300.0
2006-02-23 11:50:00,41.37,41.69,41.3,41.31,75100.0,41.37,41.69,41.3,41.31,75100.0
2006-02-23 11:55:00,41.34,41.41,41.06,41.09,69600.0,41.34,41.41,41.06,41.09,69600.0
2006-02-23 12:00:00,41.09,41.31,41.09,41.31,25000.0,41.09,41.31,41.09,41.31,25000.0
2006-02-23 12:05:00,41.31,41.31,41.16,41.23,27900.0,41.31,41.31,41.16,41.23,27900.0
2006-02-23 12:10:00,41.19,41.37,41.15,41.36,26100.0,41.19,41.37,41.15,41.36,26100.0
2006-02-23 12:15:00,41.4,41.42,41.3,41.42,13700.0,41.4,41.42,41.3,41.42,13700.0
2006-02-23 12:20:00,41.39,41.58,41.38,41.48,18100.0,41.39,41.58,41.38,41.48,18100.0
2006-02-23 12:25:00,41.48,41.51,41.41,41.5,15000.0,41.48,41.51,41.41,41.5,15000.0
2006-02-23 12:30:00,41.5,41.5,41.29,41.38,26800.0,41.5,41.5,41.29,41.38,26800.0
2006-02-23 12:35:00,41.38,41.39,41.16,41.28,12500.0,41.38,41.39,41.16,41.28,12500.0
2006-02-23 12:40:00,41.28,41.29,41.15,41.23,8300.0,41.28,41.29,41.15,41.23,8300.0
2006-02-23 12:45:00,41.24,41.28,41.18,41.25,49500.0,41.24,41.28,41.18,41.25,49500.0
2006-02-23 12:50:00,41.22,41.38,41.22,41.38,50700.0,41.22,41.38,41.22,41.38,50700.0
2006-02-23 12:55:00,41.37,41.41,41.31,41.31,32000.0,41.37,41.41,41.31,41.31,32000.0
2006-02-23 13:00:00,41.31,41.36,41.3,41.36,43000.0,41.31,41.36,41.3,41.36,43000.0
2006-02-23 13:05:00,41.34,41.5,41.34,41.35,19800.0,41.34,41.5,41.34,41.35,19800.0
2006-02-23 13:10:00,41.36,41.43,41.35,41.43,3700.0,41.36,41.43,41.35,41.43,3700.0
2006-02-23 13:15:00,41.41,41.5,41.4,41.4,13600.0,41.41,41.5,41.4,41.4,13600.0
2006-02-23 13:20:00,41.45,41.45,41.3,41.32,14500.0,41.45,41.45,41.3,41.32,14500.0
2006-02-23 13:25:00,41.31,41.39,41.3,41.3,12200.0,41.31,41.39,41.3,41.3,12200.0
2006-02-23 13:30:00,41.3,41.34,41.3,41.31,19700.0,41.3,41.34,41.3,41.31,19700.0
2006-02-23 13:35:00,41.3,41.33,41.2,41.24,41600.0,41.3,41.33,41.2,41.24,41600.0
2006-02-23 13:40:00,41.21,41.25,41.18,41.2,13500.0,41.21,41.25,41.18,41.2,13500.0
2006-02-23 13:45:00,41.19,41.22,41.18,41.21,5700.0,41.19,41.22,41.18,41.21,5700.0
2006-02-23 13:50:00,41.21,41.25,41.21,41.25,20400.0,41.21,41.25,41.21,41.25,20400.0
2006-02-23 13:55:00,41.25,41.25,41.17,41.18,14300.0,41.25,41.25,41.17,41.18,14300.0
2006-02-23 14:00:00,41.18,41.2,41.13,41.17,7300.0,41.18,41.2,41.13,41.17,7300.0
2006-02-23 14:05:00,41.17,41.17,41.0,41.01,12100.0,41.17,41.17,41.0,41.01,12100.0
2006-02-23 14:10:00,41.01,41.01,40.92,40.96,23200.0,41.01,41.01,40.92,40.96,23200.0
2006-02-23 14:15:00,40.95,40.96,40.89,40.9,10500.0,40.95,40.96,40.89,40.9,10500.0
2006-02-23 14:20:00,40.9,41.24,40.86,41.24,39300.0,40.9,41.24,40.86,41.24,39300.0
2006-02-23 14:25:00,41.22,41.35,41.18,41.19,29400.0,41.22,41.35,41.18,41.19,29400.0
2006-02-23 14:30:00,41.2,41.25,41.13,41.15,13500.0,41.2,41.25,41.13,41.15,13500.0
2006-02-23 14:35:00,41.21,41.21,41.15,41.18,4900.0,41.21,41.21,41.15,41.18,4900.0
2006-02-23 14:40:00,41.18,41.29,41.15,41.21,26400.0,41.18,41.29,41.15,41.21,26400.0
2006-02-23 14:45:00,41.21,41.35,41.21,41.3,28800.0,41.21,41.35,41.21,41.3,28800.0
2006-02-23 14:50:00,41.28,41.56,41.24,41.49,76900.0,41.28,41.56,41.24,41.49,76900.0
2006-02-23 14:55:00,41.53,41.73,41.44,41.68,38700.0,41.53,41.73,41.44,41.68,38700.0
2006-02-23 15:00:00,41.67,41.93,41.67,41.86,53100.0,41.67,41.93,41.67,41.86,53100.0
2006-02-23 15:05:00,41.86,41.99,41.72,41.77,40900.0,41.86,41.99,41.72,41.77,40900.0
2006-02-23 15:10:00,41.77,41.98,41.77,41.9,30500.0,41.77,41.98,41.77,41.9,30500.0
2006-02-23 15:15:00,41.9,41.94,41.8,41.9,31700.0,41.9,41.94,41.8,41.9,31700.0
2006-02-23 15:20:00,41.9,42.0,41.72,41.72,34300.0,41.9,42.0,41.72,41.72,34300.0
2006-02-23 15:25:00,41.71,41.85,41.7,41.84,16300.0,41.71,41.85,41.7,41.84,16300.0
2006-02-23 15:30:00,41.83,41.93,41.77,41.91,25000.0,41.83,41.93,41.77,41.91,25000.0
2006-02-23 15:35:00,41.91,41.96,41.82,41.9,360800.0,41.91,41.96,41.82,41.9,360800.0
2006-02-23 15:40:00,41.91,41.94,41.7,41.82,78600.0,41.91,41.94,41.7,41.82,78600.0
2006-02-23 15:45:00,41.87,41.88,41.5,41.5,76700.0,41.87,41.88,41.5,41.5,76700.0
2006-02-23 15:50:00,41.5,41.6,41.43,41.58,64100.0,41.5,41.6,41.43,41.58,64100.0
2006-02-23 15:55:00,41.58,41.64,41.5,41.61,49300.0,41.58,41.64,41.5,41.61,49300.0
2006-02-24 09:30:00,41.69,41.88,41.62,41.77,61500.0,41.69,41.88,41.62,41.77,61500.0
2006-02-24 09:35:00,41.81,42.1,41.72,41.72,47800.0,41.81,42.1,41.72,41.72,47800.0
2006-02-24 09:40:00,41.78,41.8,41.61,41.8,21800.0,41.78,41.8,41.61,41.8,21800.0
2006-02-24 09:45:00,41.8,42.0,41.75,41.88,14900.0,41.8,42.0,41.75,41.88,14900.0
2006-02-24 09:50:00,41.92,42.07,41.74,41.9,60800.0,41.92,42.07,41.74,41.9,60800.0
2006-02-24 09:55:00,41.87,42.07,41.79,42.05,60200.0,41.87,42.07,41.79,42.05,60200.0
2006-02-24 10:00:00,42.06,42.49,42.01,42.25,67200.0,42.06,42.49,42.01,42.25,67200.0
2006-02-24 10:05:00,42.25,42.34,42.11,42.28,48900.0,42.25,42.34,42.11,42.28,48900.0
2006-02-24 10:10:00,42.3,42.48,42.2,42.45,76500.0,42.3,42.48,42.2,42.45,76500.0
2006-02-24 10:15:00,42.41,42.48,42.25,42.28,24300.0,42.41,42.48,42.25,42.28,24300.0
2006-02-24 10:20:00,42.29,42.45,42.23,42.45,18000.0,42.29,42.45,42.23,42.45,18000.0
2006-02-24 10:25:00,42.46,42.49,42.35,42.39,17400.0,42.46,42.49,42.35,42.39,17400.0
2006-02-24 10:30:00,42.39,42.43,42.3,42.43,23500.0,42.39,42.43,42.3,42.43,23500.0
2006-02-24 10:35:00,42.42,42.42,42.11,42.2,29100.0,42.42,42.42,42.11,42.2,29100.0
2006-02-24 10:40:00,42.19,42.35,42.17,42.17,20600.0,42.19,42.35,42.17,42.17,20600.0
2006-02-24 10:45:00,42.18,42.25,42.1,42.24,30000.0,42.18,42.25,42.1,42.24,30000.0
2006-02-24 10:50:00,42.24,42.24,42.16,42.23,13600.0,42.24,42.24,42.16,42.23,13600.0
2006-02-24 10:55:00,42.21,42.3,42.16,42.22,28800.0,42.21,42.3,42.16,42.22,28800.0
2006-02-24 11:00:00,42.22,42.34,42.19,42.33,18900.0,42.22,42.34,42.19,42.33,18900.0
2006-02-24 11:05:00,42.32,42.33,42.21,42.24,6200.0,42.32,42.33,42.21,42.24,6200.0
2006-02-24 11:10:00,42.28,42.65,42.28,42.57,37000.0,42.28,42.65,42.28,42.57,37000.0
2006-02-24 11:15:00,42.59,42.9,42.56,42.79,54200.0,42.59,42.9,42.56,42.79,54200.0
2006-02-24 11:20:00,42.78,42.87,42.64,42.84,28200.0,42.78,42.87,42.64,42.84,28200.0
2006-02-24 11:25:00,42.83,42.83,42.72,42.75,14500.0,42.83,42.83,42.72,42.75,14500.0
2006-02-24 11:30:00,42.72,42.83,42.66,42.74,18400.0,42.72,42.83,42.66,42.74,18400.0
2006-02-24 11:35:00,42.77,42.9,42.77,42.85,16300.0,42.77,42.9,42.77,42.85,16300.0
2006-02-24 11:40:00,42.86,42.97,42.84,42.84,17700.0,42.86,42.97,42.84,42.84,17700.0
2006-02-24 11:45:00,42.83,42.95,42.83,42.83,26200.0,42.83,42.95,42.83,42.83,26200.0
2006-02-24 11:50:00,42.82,42.85,42.63,42.66,27900.0,42.82,42.85,42.63,42.66,27900.0
2006-02-24 11:55:00,42.71,42.83,42.67,42.82,18200.0,42.71,42.83,42.67,42.82,18200.0
2006-02-24 12:00:00,42.83,42.98,42.83,42.92,17600.0,42.83,42.98,42.83,42.92,17600.0
2006-02-24 12:05:00,42.94,43.0,42.85,42.88,19700.0,42.94,43.0,42.85,42.88,19700.0
2006-02-24 12:10:00,42.87,42.94,42.87,42.92,6600.0,42.87,42.94,42.87,42.92,6600.0
2006-02-24 12:15:00,42.93,42.95,42.92,42.94,7700.0,42.93,42.95,42.92,42.94,7700.0
2006-02-24 12:20:00,42.93,43.0,42.93,42.99,28600.0,42.93,43.0,42.93,42.99,28600.0
2006-02-24 12:25:00,42.96,42.98,42.74,42.81,18500.0,42.96,42.98,42.74,42.81,18500.0
2006-02-24 12:30:00,42.81,42.94,42.78,42.87,11900.0,42.81,42.94,42.78,42.87,11900.0
2006-02-24 12:35:00,42.93,42.97,42.88,42.93,9200.0,42.93,42.97,42.88,42.93,9200.0
2006-02-24 12:40:00,42.93,43.17,42.92,43.12,28200.0,42.93,43.17,42.92,43.12,28200.0
2006-02-24 12:45:00,43.07,43.14,43.02,43.13,5700.0,43.07,43.14,43.02,43.13,5700.0
2006-02-24 12:50:00,43.13,43.15,43.02,43.14,13100.0,43.13,43.15,43.02,43.14,13100.0
2006-02-24 12:55:00,43.11,43.14,43.06,43.14,12800.0,43.11,43.14,43.06,43.14,12800.0
2006-02-24 13:00:00,43.13,43.2,43.13,43.19,78200.0,43.13,43.2,43.13,43.19,78200.0
2006-02-24 13:05:00,43.19,43.2,43.15,43.15,38600.0,43.19,43.2,43.15,43.15,38600.0
2006-02-24 13:10:00,43.16,43.17,43.08,43.14,9800.0,43.16,43.17,43.08,43.14,9800.0
2006-02-24 13:15:00,43.13,43.16,43.08,43.16,7700.0,43.13,43.16,43.08,43.16,7700.0
2006-02-24 13:20:00,43.12,43.16,43.1,43.14,14400.0,43.12,43.16,43.1,43.14,14400.0
2006-02-24 13:25:00,43.11,43.12,42.87,42.9,19400.0,43.11,43.12,42.87,42.9,19400.0
2006-02-24 13:30:00,42.91,42.91,42.79,42.79,12300.0,42.91,42.91,42.79,42.79,12300.0
2006-02-24 13:35:00,42.78,42.93,42.75,42.93,13700.0,42.78,42.93,42.75,42.93,13700.0
2006-02-24 13:40:00,42.87,42.88,42.8,42.82,7300.0,42.87,42.88,42.8,42.82,7300.0
2006-02-24 13:45:00,42.83,42.9,42.83,42.86,2700.0,42.83,42.9,42.83,42.86,2700.0
2006-02-24 13:50:00,42.85,43.02,42.74,42.74,20700.0,42.85,43.02,42.74,42.74,20700.0
2006-02-24 13:55:00,42.73,42.81,42.72,42.81,10200.0,42.73,42.81,42.72,42.81,10200.0
2006-02-24 14:00:00,42.81,42.89,42.81,42.88,5600.0,42.81,42.89,42.81,42.88,5600.0
2006-02-24 14:05:00,42.86,42.99,42.84,42.9,7700.0,42.86,42.99,42.84,42.9,7700.0
2006-02-24 14:10:00,42.9,42.96,42.85,42.9,8700.0,42.9,42.96,42.85,42.9,8700.0
2006-02-24 14:15:00,42.88,42.93,42.87,42.93,3000.0,42.88,42.93,42.87,42.93,3000.0
2006-02-24 14:20:00,42.91,42.98,42.91,42.94,11100.0,42.91,42.98,42.91,42.94,11100.0
2006-02-24 14:25:00,42.96,43.17,42.91,43.0,47800.0,42.96,43.17,42.91,43.0,47800.0
2006-02-24 14:30:00,43.0,43.15,43.0,43.15,31300.0,43.0,43.15,43.0,43.15,31300.0
2006-02-24 14:35:00,43.14,43.2,43.11,43.17,14800.0,43.14,43.2,43.11,43.17,14800.0
2006-02-24 14:40:00,43.17,43.19,43.07,43.07,12000.0,43.17,43.19,43.07,43.07,12000.0
2006-02-24 14:45:00,43.08,43.1,43.05,43.09,15100.0,43.08,43.1,43.05,43.09,15100.0
2006-02-24 14:50:00,43.07,43.18,42.89,42.97,73300.0,43.07,43.18,42.89,42.97,73300.0
2006-02-24 14:55:00,42.95,43.1,42.93,43.09,11800.0,42.95,43.1,42.93,43.09,11800.0
2006-02-24 15:00:00,43.07,43.15,43.04,43.08,21200.0,43.07,43.15,43.04,43.08,21200.0
2006-02-24 15:05:00,43.07,43.08,42.96,42.98,8500.0,43.07,43.08,42.96,42.98,8500.0
2006-02-24 15:10:00,42.98,43.07,42.96,43.07,17000.0,42.98,43.07,42.96,43.07,17000.0
2006-02-24 15:15:00,43.07,43.17,43.06,43.13,14500.0,43.07,43.17,43.06,43.13,14500.0
2006-02-24 15:20:00,43.15,43.19,43.14,43.14,12500.0,43.15,43.19,43.14,43.14,12500.0
2006-02-24 15:25:00,43.14,43.19,43.14,43.18,13400.0,43.14,43.19,43.14,43.18,13400.0
2006-02-24 15:30:00,43.17,43.18,43.02,43.12,17100.0,43.17,43.18,43.02,43.12,17100.0
2006-02-24 15:35:00,43.09,43.11,43.0,43.05,18600.0,43.09,43.11,43.0,43.05,18600.0
2006-02-24 15:40:00,43.05,43.18,43.04,43.18,18800.0,43.05,43.18,43.04,43.18,18800.0
2006-02-24 15:45:00,43.18,43.2,43.15,43.19,92600.0,43.18,43.2,43.15,43.19,92600.0
2006-02-24 15:50:00,43.19,43.2,43.1,43.17,63000.0,43.19,43.2,43.1,43.17,63000.0
2006-02-24 15:55:00,43.17,43.2,43.12,43.16,87900.0,43.17,43.2,43.12,43.16,87900.0
2006-02-27 09:30:00,43.45,43.85,43.34,43.56,131600.0,43.45,43.85,43.34,43.56,131600.0
2006-02-27 09:35:00,43.59,43.6,43.51,43.6,27900.0,43.59,43.6,43.51,43.6,27900.0
2006-02-27 09:40:00,43.59,43.92,43.53,43.77,23800.0,43.59,43.92,43.53,43.77,23800.0
2006-02-27 09:45:00,43.77,43.8,43.37,43.45,43800.0,43.77,43.8,43.37,43.45,43800.0
2006-02-27 09:50:00,43.47,43.52,43.01,43.16,53400.0,43.47,43.52,43.01,43.16,53400.0
2006-02-27 09:55:00,43.16,43.52,43.09,43.48,17000.0,43.16,43.52,43.09,43.48,17000.0
2006-02-27 10:00:00,43.5,43.77,43.38,43.59,26900.0,43.5,43.77,43.38,43.59,26900.0
2006-02-27 10:05:00,43.58,43.6,43.42,43.43,15400.0,43.58,43.6,43.42,43.43,15400.0
2006-02-27 10:10:00,43.43,43.76,43.32,43.75,32400.0,43.43,43.76,43.32,43.75,32400.0
2006-02-27 10:15:00,43.76,43.87,43.57,43.67,15500.0,43.76,43.87,43.57,43.67,15500.0
2006-02-27 10:20:00,43.74,43.84,43.71,43.79,17900.0,43.74,43.84,43.71,43.79,17900.0
2006-02-27 10:25:00,43.79,43.89,43.78,43.81,17100.0,43.79,43.89,43.78,43.81,17100.0
2006-02-27 10:30:00,43.86,43.88,43.81,43.84,7500.0,43.86,43.88,43.81,43.84,7500.0
2006-02-27 10:35:00,43.81,43.85,43.79,43.81,8000.0,43.81,43.85,43.79,43.81,8000.0
2006-02-27 10:40:00,43.85,43.85,43.67,43.76,15100.0,43.85,43.85,43.67,43.76,15100.0
2006-02-27 10:45:00,43.78,43.78,43.63,43.65,23800.0,43.78,43.78,43.63,43.65,23800.0
2006-02-27 10:50:00,43.67,43.79,43.5,43.79,19500.0,43.67,43.79,43.5,43.79,19500.0
2006-02-27 10:55:00,43.8,43.86,43.62,43.7,16800.0,43.8,43.86,43.62,43.7,16800.0
2006-02-27 11:00:00,43.7,43.82,43.69,43.76,8700.0,43.7,43.82,43.69,43.76,8700.0
2006-02-27 11:05:00,43.73,43.82,43.71,43.79,6400.0,43.73,43.82,43.71,43.79,6400.0
2006-02-27 11:10:00,43.77,43.89,43.74,43.85,21700.0,43.77,43.89,43.74,43.85,21700.0
2006-02-27 11:15:00,43.84,43.85,43.71,43.78,25600.0,43.84,43.85,43.71,43.78,25600.0
2006-02-27 11:20:00,43.8,43.8,43.63,43.73,15300.0,43.8,43.8,43.63,43.73,15300.0
2006-02-27 11:25:00,43.76,43.78,43.62,43.72,29800.0,43.76,43.78,43.62,43.72,29800.0
2006-02-27 11:30:00,43.73,43.89,43.73,43.8,22400.0,43.73,43.89,43.73,43.8,22400.0
2006-02-27 11:35:00,43.8,43.89,43.78,43.83,16300.0,43.8,43.89,43.78,43.83,16300.0
2006-02-27 11:40:00,43.85,43.87,43.81,43.85,20100.0,43.85,43.87,43.81,43.85,20100.0
2006-02-27 11:45:00,43.85,43.88,43.81,43.87,15600.0,43.85,43.88,43.81,43.87,15600.0
2006-02-27 11:50:00,43.87,43.89,43.83,43.89,5600.0,43.87,43.89,43.83,43.89,5600.0
2006-02-27 11:55:00,43.87,44.0,43.8,43.95,19700.0,43.87,44.0,43.8,43.95,19700.0
2006-02-27 12:00:00,44.0,44.11,43.91,44.0,25800.0,44.0,44.11,43.91,44.0,25800.0
2006-02-27 12:05:00,44.04,44.16,44.0,44.07,23800.0,44.04,44.16,44.0,44.07,23800.0
2006-02-27 12:10:00,44.09,44.44,44.09,44.23,35900.0,44.09,44.44,44.09,44.23,35900.0
2006-02-27 12:15:00,44.25,44.3,44.16,44.17,18400.0,44.25,44.3,44.16,44.17,18400.0
2006-02-27 12:20:00,44.18,44.2,44.11,44.17,19900.0,44.18,44.2,44.11,44.17,19900.0
2006-02-27 12:25:00,44.19,44.25,44.14,44.19,29800.0,44.19,44.25,44.14,44.19,29800.0
2006-02-27 12:30:00,44.19,44.24,44.18,44.18,14800.0,44.19,44.24,44.18,44.18,14800.0
2006-02-27 12:35:00,44.19,44.19,44.06,44.06,19200.0,44.19,44.19,44.06,44.06,19200.0
2006-02-27 12:40:00,44.07,44.12,43.93,43.99,38500.0,44.07,44.12,43.93,43.99,38500.0
2006-02-27 12:45:00,44.0,44.01,43.75,43.98,23200.0,44.0,44.01,43.75,43.98,23200.0
2006-02-27 12:50:00,43.98,44.05,43.9,43.92,14700.0,43.98,44.05,43.9,43.92,14700.0
2006-02-27 12:55:00,43.92,43.92,43.86,43.9,11300.0,43.92,43.92,43.86,43.9,11300.0
2006-02-27 13:00:00,43.9,43.99,43.89,43.99,22900.0,43.9,43.99,43.89,43.99,22900.0
2006-02-27 13:05:00,43.99,44.0,43.9,43.96,11900.0,43.99,44.0,43.9,43.96,11900.0
2006-02-27 13:10:00,43.96,43.99,43.9,43.99,11100.0,43.96,43.99,43.9,43.99,11100.0
2006-02-27 13:15:00,43.99,44.11,43.98,44.05,18800.0,43.99,44.11,43.98,44.05,18800.0
2006-02-27 13:20:00,44.08,44.28,44.05,44.23,17300.0,44.08,44.28,44.05,44.23,17300.0
2006-02-27 13:25:00,44.24,44.25,44.17,44.19,20000.0,44.24,44.25,44.17,44.19,20000.0
2006-02-27 13:30:00,44.21,44.26,44.19,44.25,27900.0,44.21,44.26,44.19,44.25,27900.0
2006-02-27 13:35:00,44.27,44.34,44.17,44.32,38100.0,44.27,44.34,44.17,44.32,38100.0
2006-02-27 13:40:00,44.32,44.38,44.28,44.35,22800.0,44.32,44.38,44.28,44.35,22800.0
2006-02-27 13:45:00,44.34,44.39,44.31,44.33,11400.0,44.34,44.39,44.31,44.33,11400.0
2006-02-27 13:50:00,44.33,44.35,44.32,44.35,8800.0,44.33,44.35,44.32,44.35,8800.0
2006-02-27 13:55:00,44.35,44.35,44.19,44.29,8000.0,44.35,44.35,44.19,44.29,8000.0
2006-02-27 14:00:00,44.32,44.38,44.3,44.3,19800.0,44.32,44.38,44.3,44.3,19800.0
2006-02-27 14:05:00,44.31,44.31,44.12,44.17,24200.0,44.31,44.31,44.12,44.17,24200.0
2006-02-27 14:10:00,44.16,44.29,44.12,44.28,14500.0,44.16,44.29,44.12,44.28,14500.0
2006-02-27 14:15:00,44.32,44.35,44.25,44.3,10600.0,44.32,44.35,44.25,44.3,10600.0
2006-02-27 14:20:00,44.3,44.35,44.27,44.33,7300.0,44.3,44.35,44.27,44.33,7300.0
2006-02-27 14:25:00,44.31,44.4,44.25,44.32,11200.0,44.31,44.4,44.25,44.32,11200.0
2006-02-27 14:30:00,44.36,44.4,44.32,44.32,6300.0,44.36,44.4,44.32,44.32,6300.0
2006-02-27 14:35:00,44.34,44.5,44.33,44.45,35600.0,44.34,44.5,44.33,44.45,35600.0
2006-02-27 14:40:00,44.45,44.52,44.45,44.49,15600.0,44.45,44.52,44.45,44.49,15600.0
2006-02-27 14:45:00,44.49,44.54,44.48,44.53,17800.0,44.49,44.54,44.48,44.53,17800.0
2006-02-27 14:50:00,44.54,44.62,44.52,44.53,17300.0,44.54,44.62,44.52,44.53,17300.0
2006-02-27 14:55:00,44.54,44.62,44.48,44.62,29100.0,44.54,44.62,44.48,44.62,29100.0
2006-02-27 15:00:00,44.61,44.71,44.6,44.62,41900.0,44.61,44.71,44.6,44.62,41900.0
2006-02-27 15:05:00,44.62,44.63,44.5,44.53,41600.0,44.62,44.63,44.5,44.53,41600.0
2006-02-27 15:10:00,44.53,44.6,44.48,44.5,65500.0,44.53,44.6,44.48,44.5,65500.0
2006-02-27 15:15:00,44.52,44.52,44.2,44.2,34400.0,44.52,44.52,44.2,44.2,34400.0
2006-02-27 15:20:00,44.2,44.36,44.2,44.33,46000.0,44.2,44.36,44.2,44.33,46000.0
2006-02-27 15:25:00,44.33,44.33,44.15,44.2,46200.0,44.33,44.33,44.15,44.2,46200.0
2006-02-27 15:30:00,44.21,44.25,43.97,43.98,51700.0,44.21,44.25,43.97,43.98,51700.0
2006-02-27 15:35:00,43.98,44.04,43.76,43.78,36000.0,43.98,44.04,43.76,43.78,36000.0
2006-02-27 15:40:00,43.79,44.01,43.75,43.99,34600.0,43.79,44.01,43.75,43.99,34600.0
2006-02-27 15:45:00,44.02,44.05,43.95,44.0,33900.0,44.02,44.05,43.95,44.0,33900.0
2006-02-27 15:50:00,44.0,44.16,44.0,44.09,41200.0,44.0,44.16,44.0,44.09,41200.0
2006-02-27 15:55:00,44.09,44.31,44.07,44.16,80900.0,44.09,44.31,44.07,44.16,80900.0
2006-02-28 09:30:00,44.01,44.14,43.64,43.98,75000.0,44.01,44.14,43.64,43.98,75000.0
2006-02-28 09:35:00,44.02,44.03,43.7,43.76,34500.0,44.02,44.03,43.7,43.76,34500.0
2006-02-28 09:40:00,43.72,43.79,43.15,43.29,34800.0,43.72,43.79,43.15,43.29,34800.0
2006-02-28 09:45:00,43.29,43.59,43.25,43.55,35400.0,43.29,43.59,43.25,43.55,35400.0
2006-02-28 09:50:00,43.48,43.58,43.25,43.35,19800.0,43.48,43.58,43.25,43.35,19800.0
2006-02-28 09:55:00,43.39,43.64,43.35,43.4,29500.0,43.39,43.64,43.35,43.4,29500.0
2006-02-28 10:00:00,43.38,43.42,43.1,43.15,40400.0,43.38,43.42,43.1,43.15,40400.0
2006-02-28 10:05:00,43.15,43.17,42.91,43.01,39300.0,43.15,43.17,42.91,43.01,39300.0
2006-02-28 10:10:00,43.02,43.04,42.9,42.92,21800.0,43.02,43.04,42.9,42.92,21800.0
2006-02-28 10:15:00,42.92,42.98,42.88,42.95,18600.0,42.92,42.98,42.88,42.95,18600.0
2006-02-28 10:20:00,42.94,43.19,42.93,43.17,32000.0,42.94,43.19,42.93,43.17,32000.0
2006-02-28 10:25:00,43.17,43.23,43.02,43.03,4900.0,43.17,43.23,43.02,43.03,4900.0
2006-02-28 10:30:00,43.04,43.11,42.93,43.02,27200.0,43.04,43.11,42.93,43.02,27200.0
2006-02-28 10:35:00,43.01,43.02,42.96,42.98,24200.0,43.01,43.02,42.96,42.98,24200.0
2006-02-28 10:40:00,42.98,43.05,42.96,43.02,22600.0,42.98,43.05,42.96,43.02,22600.0
2006-02-28 10:45:00,43.01,43.03,42.95,42.96,24000.0,43.01,43.03,42.95,42.96,24000.0
2006-02-28 10:50:00,42.96,43.0,42.88,42.98,12900.0,42.96,43.0,42.88,42.98,12900.0
2006-02-28 10:55:00,42.93,43.0,42.91,42.92,9200.0,42.93,43.0,42.91,42.92,9200.0
2006-02-28 11:00:00,42.92,42.93,42.63,42.67,25500.0,42.92,42.93,42.63,42.67,25500.0
2006-02-28 11:05:00,42.65,42.79,42.56,42.65,32400.0,42.65,42.79,42.56,42.65,32400.0
2006-02-28 11:10:00,42.63,42.65,42.11,42.32,54400.0,42.63,42.65,42.11,42.32,54400.0
2006-02-28 11:15:00,42.33,42.5,42.33,42.46,9500.0,42.33,42.5,42.33,42.46,9500.0
2006-02-28 11:20:00,42.46,42.8,42.46,42.79,21600.0,42.46,42.8,42.46,42.79,21600.0
2006-02-28 11:25:00,42.79,42.84,42.7,42.77,14000.0,42.79,42.84,42.7,42.77,14000.0
2006-02-28 11:30:00,42.74,42.89,42.62,42.85,12600.0,42.74,42.89,42.62,42.85,12600.0
2006-02-28 11:35:00,42.83,42.92,42.83,42.92,5100.0,42.83,42.92,42.83,42.92,5100.0
2006-02-28 11:40:00,42.91,42.98,42.87,42.93,16300.0,42.91,42.98,42.87,42.93,16300.0
2006-02-28 11:45:00,42.91,43.05,42.87,43.02,16200.0,42.91,43.05,42.87,43.02,16200.0
2006-02-28 11:50:00,43.0,43.19,42.86,42.86,26000.0,43.0,43.19,42.86,42.86,26000.0
2006-02-28 11:55:00,42.84,43.06,42.8,42.86,17900.0,42.84,43.06,42.8,42.86,17900.0
2006-02-28 12:00:00,42.86,42.86,42.65,42.74,8400.0,42.86,42.86,42.65,42.74,8400.0
2006-02-28 12:05:00,42.75,42.87,42.72,42.81,5000.0,42.75,42.87,42.72,42.81,5000.0
2006-02-28 12:10:00,42.85,42.85,42.69,42.79,15800.0,42.85,42.85,42.69,42.79,15800.0
2006-02-28 12:15:00,42.8,42.84,42.78,42.83,2300.0,42.8,42.84,42.78,42.83,2300.0
2006-02-28 12:20:00,42.82,42.88,42.82,42.88,3000.0,42.82,42.88,42.82,42.88,3000.0
2006-02-28 12:25:00,42.88,42.94,42.72,42.77,11600.0,42.88,42.94,42.72,42.77,11600.0
2006-02-28 12:30:00,42.8,42.85,42.52,42.7,25100.0,42.8,42.85,42.52,42.7,25100.0
2006-02-28 12:35:00,42.64,42.89,42.61,42.86,4300.0,42.64,42.89,42.61,42.86,4300.0
2006-02-28 12:40:00,42.85,43.09,42.82,43.08,8000.0,42.85,43.09,42.82,43.08,8000.0
2006-02-28 12:45:00,43.13,43.27,43.01,43.16,10600.0,43.13,43.27,43.01,43.16,10600.0
2006-02-28 12:50:00,43.22,43.22,43.0,43.14,11900.0,43.22,43.22,43.0,43.14,11900.0
2006-02-28 12:55:00,43.07,43.1,42.99,43.03,5400.0,43.07,43.1,42.99,43.03,5400.0
2006-02-28 13:00:00,43.03,43.16,43.02,43.15,5900.0,43.03,43.16,43.02,43.15,5900.0
2006-02-28 13:05:00,43.1,43.2,43.07,43.09,5200.0,43.1,43.2,43.07,43.09,5200.0
2006-02-28 13:10:00,43.09,43.19,43.05,43.14,3800.0,43.09,43.19,43.05,43.14,3800.0
2006-02-28 13:15:00,43.15,43.16,43.11,43.12,4800.0,43.15,43.16,43.11,43.12,4800.0
2006-02-28 13:20:00,43.12,43.12,42.84,42.92,13700.0,43.12,43.12,42.84,42.92,13700.0
2006-02-28 13:25:00,42.94,43.08,42.9,42.99,12200.0,42.94,43.08,42.9,42.99,12200.0
2006-02-28 13:30:00,43.01,43.11,43.01,43.1,16300.0,43.01,43.11,43.01,43.1,16300.0
2006-02-28 13:35:00,43.11,43.15,43.03,43.07,6800.0,43.11,43.15,43.03,43.07,6800.0
2006-02-28 13:40:00,43.08,43.09,42.95,42.95,4900.0,43.08,43.09,42.95,42.95,4900.0
2006-02-28 13:45:00,42.96,43.03,42.95,43.03,4900.0,42.96,43.03,42.95,43.03,4900.0
2006-02-28 13:50:00,43.03,43.15,42.96,43.04,18800.0,43.03,43.15,42.96,43.04,18800.0
2006-02-28 13:55:00,43.02,43.02,42.82,42.82,29300.0,43.02,43.02,42.82,42.82,29300.0
2006-02-28 14:00:00,42.81,42.97,42.77,42.84,21900.0,42.81,42.97,42.77,42.84,21900.0
2006-02-28 14:05:00,42.84,42.87,42.75,42.87,5100.0,42.84,42.87,42.75,42.87,5100.0
2006-02-28 14:10:00,42.86,42.88,42.73,42.74,15700.0,42.86,42.88,42.73,42.74,15700.0
2006-02-28 14:15:00,42.75,42.84,42.75,42.79,6100.0,42.75,42.84,42.75,42.79,6100.0
2006-02-28 14:20:00,42.82,42.82,42.74,42.76,17900.0,42.82,42.82,42.74,42.76,17900.0
2006-02-28 14:25:00,42.76,43.0,42.76,43.0,9200.0,42.76,43.0,42.76,43.0,9200.0
2006-02-28 14:30:00,42.99,42.99,42.93,42.99,11500.0,42.99,42.99,42.93,42.99,11500.0
2006-02-28 14:35:00,42.98,43.0,42.93,43.0,4700.0,42.98,43.0,42.93,43.0,4700.0
2006-02-28 14:40:00,42.98,43.04,42.91,42.93,9700.0,42.98,43.04,42.91,42.93,9700.0
2006-02-28 14:45:00,42.96,43.0,42.89,42.91,9200.0,42.96,43.0,42.89,42.91,9200.0
2006-02-28 14:50:00,42.91,43.0,42.87,42.95,8800.0,42.91,43.0,42.87,42.95,8800.0
2006-02-28 14:55:00,42.94,42.98,42.83,42.9,14400.0,42.94,42.98,42.83,42.9,14400.0
2006-02-28 15:00:00,42.93,42.97,42.89,42.95,28100.0,42.93,42.97,42.89,42.95,28100.0
2006-02-28 15:05:00,42.95,42.97,42.84,42.91,31900.0,42.95,42.97,42.84,42.91,31900.0
2006-02-28 15:10:00,42.95,43.05,42.92,43.05,27100.0,42.95,43.05,42.92,43.05,27100.0
2006-02-28 15:15:00,43.05,43.25,43.03,43.05,39700.0,43.05,43.25,43.03,43.05,39700.0
2006-02-28 15:20:00,43.03,43.38,43.01,43.38,37700.0,43.03,43.38,43.01,43.38,37700.0
2006-02-28 15:25:00,43.36,43.45,43.17,43.26,50900.0,43.36,43.45,43.17,43.26,50900.0
2006-02-28 15:30:00,43.25,43.27,43.05,43.12,40600.0,43.25,43.27,43.05,43.12,40600.0
2006-02-28 15:35:00,43.11,43.2,42.99,43.07,36500.0,43.11,43.2,42.99,43.07,36500.0
2006-02-28 15:40:00,43.06,43.08,42.79,43.04,68600.0,43.06,43.08,42.79,43.04,68600.0
2006-02-28 15:45:00,43.04,43.25,42.93,43.01,46700.0,43.04,43.25,42.93,43.01,46700.0
2006-02-28 15:50:00,43.0,43.34,43.0,43.18,95900.0,43.0,43.34,43.0,43.18,95900.0
2006-02-28 15:55:00,43.2,43.27,43.01,43.06,127200.0,43.2,43.27,43.01,43.06,127200.0
2006-03-01 09:30:00,43.32,43.59,43.03,43.03,60300.0,43.32,43.59,43.03,43.03,60300.0
2006-03-01 09:35:00,43.03,43.04,42.86,43.03,28100.0,43.03,43.04,42.86,43.03,28100.0
2006-03-01 09:40:00,43.03,43.22,42.99,43.12,14800.0,43.03,43.22,42.99,43.12,14800.0
2006-03-01 09:45:00,43.13,43.15,42.83,42.85,12900.0,43.13,43.15,42.83,42.85,12900.0
2006-03-01 09:50:00,42.85,42.85,42.43,42.43,15800.0,42.85,42.85,42.43,42.43,15800.0
2006-03-01 09:55:00,42.45,42.99,42.44,42.75,28700.0,42.45,42.99,42.44,42.75,28700.0
2006-03-01 10:00:00,42.75,42.75,42.5,42.51,24000.0,42.75,42.75,42.5,42.51,24000.0
2006-03-01 10:05:00,42.51,42.66,42.51,42.56,11000.0,42.51,42.66,42.51,42.56,11000.0
2006-03-01 10:10:00,42.54,42.55,42.08,42.15,38500.0,42.54,42.55,42.08,42.15,38500.0
2006-03-01 10:15:00,42.14,42.47,42.01,42.22,43400.0,42.14,42.47,42.01,42.22,43400.0
2006-03-01 10:20:00,42.22,42.29,42.14,42.25,50600.0,42.22,42.29,42.14,42.25,50600.0
2006-03-01 10:25:00,42.27,42.27,42.05,42.08,17200.0,42.27,42.27,42.05,42.08,17200.0
2006-03-01 10:30:00,42.1,42.15,42.1,42.12,16900.0,42.1,42.15,42.1,42.12,16900.0
2006-03-01 10:35:00,42.12,42.12,41.75,41.89,51200.0,42.12,42.12,41.75,41.89,51200.0
2006-03-01 10:40:00,41.86,42.15,41.84,42.05,29900.0,41.86,42.15,41.84,42.05,29900.0
2006-03-01 10:45:00,42.05,42.11,41.85,41.97,42100.0,42.05,42.11,41.85,41.97,42100.0
2006-03-01 10:50:00,41.98,42.07,41.87,41.93,24500.0,41.98,42.07,41.87,41.93,24500.0
2006-03-01 10:55:00,41.95,42.01,41.89,41.9,9800.0,41.95,42.01,41.89,41.9,9800.0
2006-03-01 11:00:00,41.9,41.94,41.85,41.88,10900.0,41.9,41.94,41.85,41.88,10900.0
2006-03-01 11:05:00,41.88,41.92,41.85,41.85,12700.0,41.88,41.92,41.85,41.85,12700.0
2006-03-01 11:10:00,41.85,42.03,41.79,41.96,21700.0,41.85,42.03,41.79,41.96,21700.0
2006-03-01 11:15:00,41.98,42.07,41.97,42.07,19800.0,41.98,42.07,41.97,42.07,19800.0
2006-03-01 11:20:00,42.07,42.08,42.01,42.06,26100.0,42.07,42.08,42.01,42.06,26100.0
2006-03-01 11:25:00,42.09,42.45,42.09,42.38,19000.0,42.09,42.45,42.09,42.38,19000.0
2006-03-01 11:30:00,42.41,42.59,42.3,42.53,24800.0,42.41,42.59,42.3,42.53,24800.0
2006-03-01 11:35:00,42.53,42.55,42.33,42.33,28500.0,42.53,42.55,42.33,42.33,28500.0
2006-03-01 11:40:00,42.33,42.44,42.32,42.43,9900.0,42.33,42.44,42.32,42.43,9900.0
2006-03-01 11:45:00,42.44,42.53,42.44,42.51,9600.0,42.44,42.53,42.44,42.51,9600.0
2006-03-01 11:50:00,42.5,42.51,42.48,42.51,5000.0,42.5,42.51,42.48,42.51,5000.0
2006-03-01 11:55:00,42.51,42.52,42.49,42.51,22100.0,42.51,42.52,42.49,42.51,22100.0
2006-03-01 12:00:00,42.5,42.56,42.49,42.52,11400.0,42.5,42.56,42.49,42.52,11400.0
2006-03-01 12:05:00,42.51,42.53,42.45,42.46,9200.0,42.51,42.53,42.45,42.46,9200.0
2006-03-01 12:10:00,42.46,42.5,42.45,42.47,4500.0,42.46,42.5,42.45,42.47,4500.0
2006-03-01 12:15:00,42.46,42.48,42.29,42.37,11700.0,42.46,42.48,42.29,42.37,11700.0
2006-03-01 12:20:00,42.39,42.44,42.38,42.44,4700.0,42.39,42.44,42.38,42.44,4700.0
2006-03-01 12:25:00,42.45,42.5,42.45,42.49,7100.0,42.45,42.5,42.45,42.49,7100.0
2006-03-01 12:30:00,42.47,42.54,42.47,42.54,8300.0,42.47,42.54,42.47,42.54,8300.0
2006-03-01 12:35:00,42.56,42.65,42.53,42.53,11700.0,42.56,42.65,42.53,42.53,11700.0
2006-03-01 12:40:00,42.55,42.57,42.52,42.52,14700.0,42.55,42.57,42.52,42.52,14700.0
2006-03-01 12:45:00,42.55,42.58,42.49,42.54,21700.0,42.55,42.58,42.49,42.54,21700.0
2006-03-01 12:50:00,42.57,42.59,42.55,42.57,10300.0,42.57,42.59,42.55,42.57,10300.0
2006-03-01 12:55:00,42.56,42.79,42.51,42.78,9800.0,42.56,42.79,42.51,42.78,9800.0
2006-03-01 13:00:00,42.76,42.79,42.75,42.79,7800.0,42.76,42.79,42.75,42.79,7800.0
2006-03-01 13:05:00,42.79,42.79,42.74,42.74,8600.0,42.79,42.79,42.74,42.74,8600.0
2006-03-01 13:10:00,42.75,42.75,42.74,42.75,4300.0,42.75,42.75,42.74,42.75,4300.0
2006-03-01 13:15:00,42.75,42.78,42.68,42.69,4800.0,42.75,42.78,42.68,42.69,4800.0
2006-03-01 13:20:00,42.68,42.73,42.64,42.71,2300.0,42.68,42.73,42.64,42.71,2300.0
2006-03-01 13:25:00,42.73,42.76,42.71,42.76,5300.0,42.73,42.76,42.71,42.76,5300.0
2006-03-01 13:30:00,42.75,42.83,42.74,42.75,31600.0,42.75,42.83,42.74,42.75,31600.0
2006-03-01 13:35:00,42.75,42.79,42.75,42.76,17000.0,42.75,42.79,42.75,42.76,17000.0
2006-03-01 13:40:00,42.75,42.93,42.75,42.91,13100.0,42.75,42.93,42.75,42.91,13100.0
2006-03-01 13:45:00,42.92,43.0,42.81,42.99,13900.0,42.92,43.0,42.81,42.99,13900.0
2006-03-01 13:50:00,43.01,43.07,42.95,43.07,9200.0,43.01,43.07,42.95,43.07,9200.0
2006-03-01 13:55:00,43.07,43.15,43.07,43.15,53000.0,43.07,43.15,43.07,43.15,53000.0
2006-03-01 14:00:00,43.14,43.25,43.14,43.25,15500.0,43.14,43.25,43.14,43.25,15500.0
2006-03-01 14:05:00,43.22,43.25,43.18,43.22,14300.0,43.22,43.25,43.18,43.22,14300.0
2006-03-01 14:10:00,43.22,43.45,43.22,43.3,24200.0,43.22,43.45,43.22,43.3,24200.0
2006-03-01 14:15:00,43.3,43.3,43.2,43.26,20700.0,43.3,43.3,43.2,43.26,20700.0
2006-03-01 14:20:00,43.27,43.3,43.26,43.29,4400.0,43.27,43.3,43.26,43.29,4400.0
2006-03-01 14:25:00,43.29,43.29,43.2,43.21,11500.0,43.29,43.29,43.2,43.21,11500.0
2006-03-01 14:30:00,43.21,43.28,43.2,43.28,6300.0,43.21,43.28,43.2,43.28,6300.0
2006-03-01 14:35:00,43.29,43.3,43.2,43.25,4400.0,43.29,43.3,43.2,43.25,4400.0
2006-03-01 14:40:00,43.25,43.44,43.24,43.42,15000.0,43.25,43.44,43.24,43.42,15000.0
2006-03-01 14:45:00,43.42,43.66,43.35,43.66,74300.0,43.42,43.66,43.35,43.66,74300.0
2006-03-01 14:50:00,43.65,43.95,43.65,43.92,41700.0,43.65,43.95,43.65,43.92,41700.0
2006-03-01 14:55:00,43.92,44.07,43.92,43.97,45900.0,43.92,44.07,43.92,43.97,45900.0
2006-03-01 15:00:00,43.97,44.24,43.93,44.22,77800.0,43.97,44.24,43.93,44.22,77800.0
2006-03-01 15:05:00,44.21,44.3,44.01,44.05,47500.0,44.21,44.3,44.01,44.05,47500.0
2006-03-01 15:10:00,44.05,44.12,43.95,43.97,39400.0,44.05,44.12,43.95,43.97,39400.0
2006-03-01 15:15:00,43.97,44.28,43.96,44.2,72400.0,43.97,44.28,43.96,44.2,72400.0
2006-03-01 15:20:00,44.2,44.21,44.07,44.08,17100.0,44.2,44.21,44.07,44.08,17100.0
2006-03-01 15:25:00,44.07,44.23,44.07,44.22,20500.0,44.07,44.23,44.07,44.22,20500.0
2006-03-01 15:30:00,44.22,44.3,44.18,44.24,37800.0,44.22,44.3,44.18,44.24,37800.0
2006-03-01 15:35:00,44.25,44.26,44.13,44.14,27400.0,44.25,44.26,44.13,44.14,27400.0
2006-03-01 15:40:00,44.16,44.17,44.08,44.13,16300.0,44.16,44.17,44.08,44.13,16300.0
2006-03-01 15:45:00,44.13,44.13,43.93,43.97,39100.0,44.13,44.13,43.93,43.97,39100.0
2006-03-01 15:50:00,43.97,44.1,43.96,44.06,27700.0,43.97,44.1,43.96,44.06,27700.0
2006-03-01 15:55:00,44.06,44.1,43.96,44.09,50600.0,44.06,44.1,43.96,44.09,50600.0
2006-03-02 09:30:00,43.52,43.57,43.32,43.47,66800.0,43.52,43.57,43.32,43.47,66800.0
2006-03-02 09:35:00,43.49,43.59,43.44,43.59,22500.0,43.49,43.59,43.44,43.59,22500.0
2006-03-02 09:40:00,43.61,43.84,43.61,43.75,34600.0,43.61,43.84,43.61,43.75,34600.0
2006-03-02 09:45:00,43.75,43.75,43.65,43.74,22100.0,43.75,43.75,43.65,43.74,22100.0
2006-03-02 09:50:00,43.73,43.75,43.65,43.67,18800.0,43.73,43.75,43.65,43.67,18800.0
2006-03-02 09:55:00,43.65,43.66,43.45,43.61,24800.0,43.65,43.66,43.45,43.61,24800.0
2006-03-02 10:00:00,43.6,43.61,43.26,43.59,28000.0,43.6,43.61,43.26,43.59,28000.0
2006-03-02 10:05:00,43.61,43.73,43.59,43.73,13600.0,43.61,43.73,43.59,43.73,13600.0
2006-03-02 10:10:00,43.71,43.73,43.61,43.73,8300.0,43.71,43.73,43.61,43.73,8300.0
2006-03-02 10:15:00,43.68,43.79,43.68,43.76,24700.0,43.68,43.79,43.68,43.76,24700.0
2006-03-02 10:20:00,43.77,43.81,43.73,43.76,22500.0,43.77,43.81,43.73,43.76,22500.0
2006-03-02 10:25:00,43.75,43.89,43.66,43.89,9700.0,43.75,43.89,43.66,43.89,9700.0
2006-03-02 10:30:00,43.85,43.99,43.84,43.84,12800.0,43.85,43.99,43.84,43.84,12800.0
2006-03-02 10:35:00,43.83,43.87,43.83,43.86,3100.0,43.83,43.87,43.83,43.86,3100.0
2006-03-02 10:40:00,43.85,44.2,43.85,44.17,31700.0,43.85,44.2,43.85,44.17,31700.0
2006-03-02 10:45:00,44.17,44.3,43.93,43.99,22600.0,44.17,44.3,43.93,43.99,22600.0
2006-03-02 10:50:00,44.0,44.12,43.89,44.12,6000.0,44.0,44.12,43.89,44.12,6000.0
2006-03-02 10:55:00,44.11,44.49,44.11,44.39,54100.0,44.11,44.49,44.11,44.39,54100.0
2006-03-02 11:00:00,44.35,44.45,44.32,44.43,10100.0,44.35,44.45,44.32,44.43,10100.0
2006-03-02 11:05:00,44.43,44.45,44.24,44.27,12400.0,44.43,44.45,44.24,44.27,12400.0
2006-03-02 11:10:00,44.25,44.25,44.15,44.2,9700.0,44.25,44.25,44.15,44.2,9700.0
2006-03-02 11:15:00,44.2,44.26,44.15,44.17,7200.0,44.2,44.26,44.15,44.17,7200.0
2006-03-02 11:20:00,44.21,44.22,44.09,44.09,5900.0,44.21,44.22,44.09,44.09,5900.0
2006-03-02 11:25:00,44.07,44.21,44.04,44.11,9100.0,44.07,44.21,44.04,44.11,9100.0
2006-03-02 11:30:00,44.11,44.16,44.07,44.08,2300.0,44.11,44.16,44.07,44.08,2300.0
2006-03-02 11:35:00,44.06,44.08,43.94,43.95,14300.0,44.06,44.08,43.94,43.95,14300.0
2006-03-02 11:40:00,43.95,43.99,43.83,43.89,19300.0,43.95,43.99,43.83,43.89,19300.0
2006-03-02 11:45:00,43.89,43.94,43.89,43.92,8100.0,43.89,43.94,43.89,43.92,8100.0
2006-03-02 11:50:00,43.92,43.95,43.92,43.95,18300.0,43.92,43.95,43.92,43.95,18300.0
2006-03-02 11:55:00,43.93,44.08,43.93,44.05,10700.0,43.93,44.08,43.93,44.05,10700.0
2006-03-02 12:00:00,44.05,44.09,44.04,44.05,11900.0,44.05,44.09,44.04,44.05,11900.0
2006-03-02 12:05:00,44.02,44.04,43.85,43.89,19100.0,44.02,44.04,43.85,43.89,19100.0
2006-03-02 12:10:00,43.87,43.97,43.86,43.94,8500.0,43.87,43.97,43.86,43.94,8500.0
2006-03-02 12:15:00,43.91,43.99,43.8,43.95,17300.0,43.91,43.99,43.8,43.95,17300.0
2006-03-02 12:20:00,43.91,43.94,43.86,43.87,8900.0,43.91,43.94,43.86,43.87,8900.0
2006-03-02 12:25:00,43.87,43.89,43.82,43.85,16100.0,43.87,43.89,43.82,43.85,16100.0
2006-03-02 12:30:00,43.86,43.88,43.72,43.84,13900.0,43.86,43.88,43.72,43.84,13900.0
2006-03-02 12:35:00,43.89,43.89,43.8,43.8,8300.0,43.89,43.89,43.8,43.8,8300.0
2006-03-02 12:40:00,43.84,43.87,43.79,43.84,8800.0,43.84,43.87,43.79,43.84,8800.0
2006-03-02 12:45:00,43.82,43.97,43.8,43.8,7100.0,43.82,43.97,43.8,43.8,7100.0
2006-03-02 12:50:00,43.8,43.83,43.75,43.78,13400.0,43.8,43.83,43.75,43.78,13400.0
2006-03-02 12:55:00,43.8,43.8,43.79,43.8,2800.0,43.8,43.8,43.79,43.8,2800.0
2006-03-02 13:00:00,43.8,43.83,43.79,43.8,13600.0,43.8,43.83,43.79,43.8,13600.0
2006-03-02 13:05:00,43.81,43.84,43.77,43.81,5800.0,43.81,43.84,43.77,43.81,5800.0
2006-03-02 13:10:00,43.81,43.88,43.79,43.84,5300.0,43.81,43.88,43.79,43.84,5300.0
2006-03-02 13:15:00,43.85,43.86,43.79,43.85,7400.0,43.85,43.86,43.79,43.85,7400.0
2006-03-02 13:20:00,43.87,43.87,43.79,43.82,10800.0,43.87,43.87,43.79,43.82,10800.0
2006-03-02 13:25:00,43.8,43.84,43.77,43.81,5900.0,43.8,43.84,43.77,43.81,5900.0
2006-03-02 13:30:00,43.8,43.86,43.79,43.83,5400.0,43.8,43.86,43.79,43.83,5400.0
2006-03-02 13:35:00,43.82,43.87,43.79,43.81,12400.0,43.82,43.87,43.79,43.81,12400.0
2006-03-02 13:40:00,43.83,43.85,43.83,43.83,8000.0,43.83,43.85,43.83,43.83,8000.0
2006-03-02 13:45:00,43.83,43.87,43.83,43.85,11200.0,43.83,43.87,43.83,43.85,11200.0
2006-03-02 13:50:00,43.89,43.91,43.86,43.91,4400.0,43.89,43.91,43.86,43.91,4400.0
2006-03-02 13:55:00,43.89,43.98,43.89,43.98,4100.0,43.89,43.98,43.89,43.98,4100.0
2006-03-02 14:00:00,43.96,43.96,43.89,43.92,11800.0,43.96,43.96,43.89,43.92,11800.0
2006-03-02 14:05:00,43.9,43.91,43.87,43.89,9500.0,43.9,43.91,43.87,43.89,9500.0
2006-03-02 14:10:00,43.88,43.98,43.88,43.89,11000.0,43.88,43.98,43.88,43.89,11000.0
2006-03-02 14:15:00,43.88,44.08,43.82,44.0,13200.0,43.88,44.08,43.82,44.0,13200.0
2006-03-02 14:20:00,44.02,44.02,43.96,43.99,6600.0,44.02,44.02,43.96,43.99,6600.0
2006-03-02 14:25:00,43.98,44.09,43.97,44.05,9800.0,43.98,44.09,43.97,44.05,9800.0
2006-03-02 14:30:00,44.08,44.09,44.04,44.08,4500.0,44.08,44.09,44.04,44.08,4500.0
2006-03-02 14:35:00,44.08,44.17,44.08,44.09,19300.0,44.08,44.17,44.08,44.09,19300.0
2006-03-02 14:40:00,44.09,44.09,43.99,44.0,12500.0,44.09,44.09,43.99,44.0,12500.0
2006-03-02 14:45:00,44.0,44.02,43.87,44.02,7900.0,44.0,44.02,43.87,44.02,7900.0
2006-03-02 14:50:00,44.02,44.03,43.92,43.92,4900.0,44.02,44.03,43.92,43.92,4900.0
2006-03-02 14:55:00,43.91,43.93,43.86,43.89,8700.0,43.91,43.93,43.86,43.89,8700.0
2006-03-02 15:00:00,43.89,44.0,43.88,43.96,25000.0,43.89,44.0,43.88,43.96,25000.0
2006-03-02 15:05:00,43.96,43.99,43.93,43.98,11600.0,43.96,43.99,43.93,43.98,11600.0
2006-03-02 15:10:00,43.99,44.05,43.95,43.96,16000.0,43.99,44.05,43.95,43.96,16000.0
2006-03-02 15:15:00,43.95,44.05,43.95,43.95,22500.0,43.95,44.05,43.95,43.95,22500.0
2006-03-02 15:20:00,43.97,43.97,43.92,43.96,13600.0,43.97,43.97,43.92,43.96,13600.0
2006-03-02 15:25:00,43.96,44.02,43.95,44.0,11700.0,43.96,44.02,43.95,44.0,11700.0
2006-03-02 15:30:00,43.99,44.0,43.97,43.99,14000.0,43.99,44.0,43.97,43.99,14000.0
2006-03-02 15:35:00,43.99,44.02,43.98,44.01,17300.0,43.99,44.02,43.98,44.01,17300.0
2006-03-02 15:40:00,44.0,44.07,43.98,44.05,24800.0,44.0,44.07,43.98,44.05,24800.0
2006-03-02 15:45:00,44.05,44.08,43.99,43.99,39400.0,44.05,44.08,43.99,43.99,39400.0
2006-03-02 15:50:00,44.0,44.01,43.89,43.9,47700.0,44.0,44.01,43.89,43.9,47700.0
2006-03-02 15:55:00,43.9,43.99,43.88,43.99,55500.0,43.9,43.99,43.88,43.99,55500.0
2006-03-03 09:30:00,44.0,44.35,43.63,43.68,76600.0,44.0,44.35,43.63,43.68,76600.0
2006-03-03 09:35:00,43.77,44.0,43.71,44.0,14300.0,43.77,44.0,43.71,44.0,14300.0
2006-03-03 09:40:00,43.96,44.0,43.82,44.0,12900.0,43.96,44.0,43.82,44.0,12900.0
2006-03-03 09:45:00,44.0,44.0,43.91,43.96,15900.0,44.0,44.0,43.91,43.96,15900.0
2006-03-03 09:50:00,44.0,44.02,43.85,43.99,20700.0,44.0,44.02,43.85,43.99,20700.0
2006-03-03 09:55:00,43.94,44.09,43.85,43.99,14900.0,43.94,44.09,43.85,43.99,14900.0
2006-03-03 10:00:00,43.99,44.0,43.87,43.9,11400.0,43.99,44.0,43.87,43.9,11400.0
2006-03-03 10:05:00,43.86,44.0,43.86,43.99,6700.0,43.86,44.0,43.86,43.99,6700.0
2006-03-03 10:10:00,43.96,44.01,43.92,44.0,6500.0,43.96,44.01,43.92,44.0,6500.0
2006-03-03 10:15:00,44.0,44.0,43.88,43.88,8000.0,44.0,44.0,43.88,43.88,8000.0
2006-03-03 10:20:00,43.88,44.01,43.85,44.0,21900.0,43.88,44.01,43.85,44.0,21900.0
2006-03-03 10:25:00,44.0,44.13,43.95,43.98,14800.0,44.0,44.13,43.95,43.98,14800.0
2006-03-03 10:30:00,43.99,44.15,43.96,44.1,17000.0,43.99,44.15,43.96,44.1,17000.0
2006-03-03 10:35:00,44.13,44.2,44.12,44.14,13400.0,44.13,44.2,44.12,44.14,13400.0
2006-03-03 10:40:00,44.14,44.15,44.1,44.15,25500.0,44.14,44.15,44.1,44.15,25500.0
2006-03-03 10:45:00,44.15,44.16,44.07,44.1,15700.0,44.15,44.16,44.07,44.1,15700.0
2006-03-03 10:50:00,44.09,44.14,43.88,43.88,13200.0,44.09,44.14,43.88,43.88,13200.0
2006-03-03 10:55:00,43.88,43.98,43.84,43.88,15400.0,43.88,43.98,43.84,43.88,15400.0
2006-03-03 11:00:00,43.87,43.95,43.85,43.92,21800.0,43.87,43.95,43.85,43.92,21800.0
2006-03-03 11:05:00,43.92,44.01,43.85,43.92,13000.0,43.92,44.01,43.85,43.92,13000.0
2006-03-03 11:10:00,43.92,43.93,43.83,43.9,12800.0,43.92,43.93,43.83,43.9,12800.0
2006-03-03 11:15:00,43.94,43.94,43.8,43.84,13000.0,43.94,43.94,43.8,43.84,13000.0
2006-03-03 11:20:00,43.89,43.9,43.75,43.85,52300.0,43.89,43.9,43.75,43.85,52300.0
2006-03-03 11:25:00,43.8,43.9,43.77,43.9,3800.0,43.8,43.9,43.77,43.9,3800.0
2006-03-03 11:30:00,43.86,43.86,43.75,43.79,14400.0,43.86,43.86,43.75,43.79,14400.0
2006-03-03 11:35:00,43.8,44.09,43.8,44.06,18500.0,43.8,44.09,43.8,44.06,18500.0
2006-03-03 11:40:00,44.07,44.08,43.94,43.96,6100.0,44.07,44.08,43.94,43.96,6100.0
2006-03-03 11:45:00,43.99,44.1,43.97,43.99,6700.0,43.99,44.1,43.97,43.99,6700.0
2006-03-03 11:50:00,44.02,44.09,43.99,44.01,4700.0,44.02,44.09,43.99,44.01,4700.0
2006-03-03 11:55:00,44.06,44.1,44.03,44.03,18300.0,44.06,44.1,44.03,44.03,18300.0
2006-03-03 12:00:00,44.07,44.35,44.02,44.23,20200.0,44.07,44.35,44.02,44.23,20200.0
2006-03-03 12:05:00,44.24,44.29,44.11,44.17,23400.0,44.24,44.29,44.11,44.17,23400.0
2006-03-03 12:10:00,44.17,44.2,44.06,44.06,11300.0,44.17,44.2,44.06,44.06,11300.0
2006-03-03 12:15:00,44.07,44.16,44.07,44.1,7500.0,44.07,44.16,44.07,44.1,7500.0
2006-03-03 12:20:00,44.14,44.25,44.14,44.21,10100.0,44.14,44.25,44.14,44.21,10100.0
2006-03-03 12:25:00,44.22,44.25,44.18,44.21,8200.0,44.22,44.25,44.18,44.21,8200.0
2006-03-03 12:30:00,44.21,44.22,44.15,44.21,7000.0,44.21,44.22,44.15,44.21,7000.0
2006-03-03 12:35:00,44.22,44.24,44.16,44.17,12800.0,44.22,44.24,44.16,44.17,12800.0
2006-03-03 12:40:00,44.19,44.26,44.15,44.21,18600.0,44.19,44.26,44.15,44.21,18600.0
2006-03-03 12:45:00,44.18,44.19,44.14,44.18,5200.0,44.18,44.19,44.14,44.18,5200.0
2006-03-03 12:50:00,44.19,44.19,44.02,44.06,18700.0,44.19,44.19,44.02,44.06,18700.0
2006-03-03 12:55:00,44.06,44.11,44.06,44.1,9900.0,44.06,44.11,44.06,44.1,9900.0
2006-03-03 13:00:00,44.07,44.16,44.04,44.06,4700.0,44.07,44.16,44.04,44.06,4700.0
2006-03-03 13:05:00,44.06,44.14,44.0,44.09,9800.0,44.06,44.14,44.0,44.09,9800.0
2006-03-03 13:10:00,44.09,44.14,44.02,44.12,12600.0,44.09,44.14,44.02,44.12,12600.0
2006-03-03 13:15:00,44.09,44.15,44.08,44.15,2000.0,44.09,44.15,44.08,44.15,2000.0
2006-03-03 13:20:00,44.14,44.19,44.06,44.09,21000.0,44.14,44.19,44.06,44.09,21000.0
2006-03-03 13:25:00,44.12,44.14,44.09,44.09,18500.0,44.12,44.14,44.09,44.09,18500.0
2006-03-03 13:30:00,44.1,44.3,44.09,44.28,21600.0,44.1,44.3,44.09,44.28,21600.0
2006-03-03 13:35:00,44.27,44.31,44.16,44.24,19600.0,44.27,44.31,44.16,44.24,19600.0
2006-03-03 13:40:00,44.23,44.27,44.22,44.26,3500.0,44.23,44.27,44.22,44.26,3500.0
2006-03-03 13:45:00,44.26,44.3,44.2,44.28,15500.0,44.26,44.3,44.2,44.28,15500.0
2006-03-03 13:50:00,44.23,44.23,44.1,44.13,14100.0,44.23,44.23,44.1,44.13,14100.0
2006-03-03 13:55:00,44.12,44.16,44.08,44.08,8000.0,44.12,44.16,44.08,44.08,8000.0
2006-03-03 14:00:00,44.1,44.12,44.07,44.12,9800.0,44.1,44.12,44.07,44.12,9800.0
2006-03-03 14:05:00,44.12,44.13,44.0,44.06,14800.0,44.12,44.13,44.0,44.06,14800.0
2006-03-03 14:10:00,44.04,44.06,43.98,44.0,4300.0,44.04,44.06,43.98,44.0,4300.0
2006-03-03 14:15:00,44.0,44.0,43.95,43.95,7400.0,44.0,44.0,43.95,43.95,7400.0
2006-03-03 14:20:00,43.97,43.97,43.9,43.91,9900.0,43.97,43.97,43.9,43.91,9900.0
2006-03-03 14:25:00,43.91,43.92,43.85,43.89,9100.0,43.91,43.92,43.85,43.89,9100.0
2006-03-03 14:30:00,43.87,44.0,43.85,43.92,12200.0,43.87,44.0,43.85,43.92,12200.0
2006-03-03 14:35:00,43.92,44.0,43.91,43.97,7900.0,43.92,44.0,43.91,43.97,7900.0
2006-03-03 14:40:00,43.97,44.02,43.91,43.97,6600.0,43.97,44.02,43.91,43.97,6600.0
2006-03-03 14:45:00,43.97,44.3,43.97,44.12,77300.0,43.97,44.3,43.97,44.12,77300.0
2006-03-03 14:50:00,44.13,44.25,44.05,44.1,24100.0,44.13,44.25,44.05,44.1,24100.0
2006-03-03 14:55:00,44.08,44.11,44.05,44.1,19400.0,44.08,44.11,44.05,44.1,19400.0
2006-03-03 15:00:00,44.11,44.12,44.01,44.01,19500.0,44.11,44.12,44.01,44.01,19500.0
2006-03-03 15:05:00,44.0,44.14,44.0,44.08,37000.0,44.0,44.14,44.0,44.08,37000.0
2006-03-03 15:10:00,44.06,44.17,44.05,44.1,12500.0,44.06,44.17,44.05,44.1,12500.0
2006-03-03 15:15:00,44.08,44.1,43.85,43.98,19000.0,44.08,44.1,43.85,43.98,19000.0
2006-03-03 15:20:00,43.98,44.0,43.87,44.0,20800.0,43.98,44.0,43.87,44.0,20800.0
2006-03-03 15:25:00,44.0,44.05,43.91,43.97,23900.0,44.0,44.05,43.91,43.97,23900.0
2006-03-03 15:30:00,43.96,43.96,43.76,43.8,39100.0,43.96,43.96,43.76,43.8,39100.0
2006-03-03 15:35:00,43.77,43.79,43.74,43.79,12100.0,43.77,43.79,43.74,43.79,12100.0
2006-03-03 15:40:00,43.76,43.84,43.76,43.76,9600.0,43.76,43.84,43.76,43.76,9600.0
2006-03-03 15:45:00,43.76,43.86,43.66,43.79,15400.0,43.76,43.86,43.66,43.79,15400.0
2006-03-03 15:50:00,43.78,43.86,43.65,43.7,24400.0,43.78,43.86,43.65,43.7,24400.0
2006-03-03 15:55:00,43.72,43.9,43.72,43.8,36300.0,43.72,43.9,43.72,43.8,36300.0
2006-03-06 09:30:00,43.81,44.1,43.8,43.87,35700.0,43.81,44.1,43.8,43.87,35700.0
2006-03-06 09:35:00,43.86,43.87,43.63,43.75,28600.0,43.86,43.87,43.63,43.75,28600.0
2006-03-06 09:40:00,43.76,43.9,43.67,43.9,14200.0,43.76,43.9,43.67,43.9,14200.0
2006-03-06 09:45:00,43.92,43.99,43.74,43.99,17700.0,43.92,43.99,43.74,43.99,17700.0
2006-03-06 09:50:00,43.98,44.0,43.84,43.86,8900.0,43.98,44.0,43.84,43.86,8900.0
2006-03-06 09:55:00,43.93,44.0,43.85,43.97,5200.0,43.93,44.0,43.85,43.97,5200.0
2006-03-06 10:00:00,43.96,44.06,43.8,44.06,9800.0,43.96,44.06,43.8,44.06,9800.0
2006-03-06 10:05:00,44.08,44.17,43.8,43.8,11400.0,44.08,44.17,43.8,43.8,11400.0
2006-03-06 10:10:00,43.89,44.19,43.88,43.9,18800.0,43.89,44.19,43.88,43.9,18800.0
2006-03-06 10:15:00,43.97,44.06,43.9,44.02,23300.0,43.97,44.06,43.9,44.02,23300.0
2006-03-06 10:20:00,44.03,44.07,43.8,43.9,27000.0,44.03,44.07,43.8,43.9,27000.0
2006-03-06 10:25:00,43.93,44.02,43.8,44.02,4300.0,43.93,44.02,43.8,44.02,4300.0
2006-03-06 10:30:00,44.02,44.09,43.9,43.99,8000.0,44.02,44.09,43.9,43.99,8000.0
2006-03-06 10:35:00,44.01,44.02,43.96,43.99,3800.0,44.01,44.02,43.96,43.99,3800.0
2006-03-06 10:40:00,43.99,44.04,43.96,44.0,5700.0,43.99,44.04,43.96,44.0,5700.0
2006-03-06 10:45:00,44.01,44.1,43.8,44.04,23000.0,44.01,44.1,43.8,44.04,23000.0
2006-03-06 10:50:00,44.06,44.1,44.05,44.05,11700.0,44.06,44.1,44.05,44.05,11700.0
2006-03-06 10:55:00,44.06,44.2,44.0,44.2,56800.0,44.06,44.2,44.0,44.2,56800.0
2006-03-06 11:00:00,44.2,44.23,44.09,44.11,15600.0,44.2,44.23,44.09,44.11,15600.0
2006-03-06 11:05:00,44.11,44.21,44.11,44.16,14500.0,44.11,44.21,44.11,44.16,14500.0
2006-03-06 11:10:00,44.15,44.2,44.06,44.1,9100.0,44.15,44.2,44.06,44.1,9100.0
2006-03-06 11:15:00,44.1,44.13,44.08,44.1,13600.0,44.1,44.13,44.08,44.1,13600.0
2006-03-06 11:20:00,44.11,44.16,44.1,44.15,77500.0,44.11,44.16,44.1,44.15,77500.0
2006-03-06 11:25:00,44.16,44.19,44.14,44.15,8500.0,44.16,44.19,44.14,44.15,8500.0
2006-03-06 11:30:00,44.15,44.19,44.09,44.09,28000.0,44.15,44.19,44.09,44.09,28000.0
2006-03-06 11:35:00,44.1,44.11,44.03,44.03,7900.0,44.1,44.11,44.03,44.03,7900.0
2006-03-06 11:40:00,44.06,44.06,43.81,43.9,12400.0,44.06,44.06,43.81,43.9,12400.0
2006-03-06 11:45:00,43.92,43.94,43.8,43.84,7900.0,43.92,43.94,43.8,43.84,7900.0
2006-03-06 11:50:00,43.86,43.9,43.84,43.9,9200.0,43.86,43.9,43.84,43.9,9200.0
2006-03-06 11:55:00,43.89,43.89,43.85,43.87,3800.0,43.89,43.89,43.85,43.87,3800.0
2006-03-06 12:00:00,43.88,43.88,43.8,43.84,6400.0,43.88,43.88,43.8,43.84,6400.0
2006-03-06 12:05:00,43.85,43.85,43.8,43.83,8500.0,43.85,43.85,43.8,43.83,8500.0
2006-03-06 12:10:00,43.83,43.83,43.7,43.72,16100.0,43.83,43.83,43.7,43.72,16100.0
2006-03-06 12:15:00,43.76,43.85,43.74,43.8,6800.0,43.76,43.85,43.74,43.8,6800.0
2006-03-06 12:20:00,43.82,44.0,43.81,44.0,8200.0,43.82,44.0,43.81,44.0,8200.0
2006-03-06 12:25:00,44.0,44.1,43.94,43.98,9000.0,44.0,44.1,43.94,43.98,9000.0
2006-03-06 12:30:00,43.98,44.05,43.96,44.05,9500.0,43.98,44.05,43.96,44.05,9500.0
2006-03-06 12:35:00,44.03,44.1,44.01,44.05,11800.0,44.03,44.1,44.01,44.05,11800.0
2006-03-06 12:40:00,44.05,44.06,43.96,43.98,5300.0,44.05,44.06,43.96,43.98,5300.0
2006-03-06 12:45:00,43.98,44.0,43.94,43.96,8200.0,43.98,44.0,43.94,43.96,8200.0
2006-03-06 12:50:00,43.95,44.05,43.95,44.01,5400.0,43.95,44.05,43.95,44.01,5400.0
2006-03-06 12:55:00,44.02,44.02,43.94,44.02,8600.0,44.02,44.02,43.94,44.02,8600.0
2006-03-06 13:00:00,44.06,44.19,44.05,44.14,14300.0,44.06,44.19,44.05,44.14,14300.0
2006-03-06 13:05:00,44.15,44.21,44.14,44.18,14800.0,44.15,44.21,44.14,44.18,14800.0
2006-03-06 13:10:00,44.19,44.2,44.14,44.18,5600.0,44.19,44.2,44.14,44.18,5600.0
2006-03-06 13:15:00,44.15,44.19,44.15,44.19,3900.0,44.15,44.19,44.15,44.19,3900.0
2006-03-06 13:20:00,44.2,44.2,44.15,44.16,6500.0,44.2,44.2,44.15,44.16,6500.0
2006-03-06 13:25:00,44.18,44.19,44.06,44.06,5800.0,44.18,44.19,44.06,44.06,5800.0
2006-03-06 13:30:00,44.1,44.1,43.75,43.87,18100.0,44.1,44.1,43.75,43.87,18100.0
2006-03-06 13:35:00,43.91,43.91,43.73,43.76,9300.0,43.91,43.91,43.73,43.76,9300.0
2006-03-06 13:40:00,43.77,43.84,43.73,43.84,7400.0,43.77,43.84,43.73,43.84,7400.0
2006-03-06 13:45:00,43.84,43.84,43.5,43.53,20500.0,43.84,43.84,43.5,43.53,20500.0
2006-03-06 13:50:00,43.54,43.74,43.52,43.67,27400.0,43.54,43.74,43.52,43.67,27400.0
2006-03-06 13:55:00,43.7,43.71,43.64,43.7,3400.0,43.7,43.71,43.64,43.7,3400.0
2006-03-06 14:00:00,43.71,43.71,43.56,43.6,6700.0,43.71,43.71,43.56,43.6,6700.0
2006-03-06 14:05:00,43.62,43.62,43.5,43.54,18300.0,43.62,43.62,43.5,43.54,18300.0
2006-03-06 14:10:00,43.56,43.59,43.51,43.53,9300.0,43.56,43.59,43.51,43.53,9300.0
2006-03-06 14:15:00,43.57,43.61,43.51,43.61,6900.0,43.57,43.61,43.51,43.61,6900.0
2006-03-06 14:20:00,43.64,43.64,43.5,43.55,10900.0,43.64,43.64,43.5,43.55,10900.0
2006-03-06 14:25:00,43.58,43.67,43.57,43.67,10000.0,43.58,43.67,43.57,43.67,10000.0
2006-03-06 14:30:00,43.69,43.7,43.58,43.63,13700.0,43.69,43.7,43.58,43.63,13700.0
2006-03-06 14:35:00,43.64,43.65,43.56,43.61,9400.0,43.64,43.65,43.56,43.61,9400.0
2006-03-06 14:40:00,43.6,43.61,43.33,43.36,40100.0,43.6,43.61,43.33,43.36,40100.0
2006-03-06 14:45:00,43.37,43.4,43.15,43.23,26000.0,43.37,43.4,43.15,43.23,26000.0
2006-03-06 14:50:00,43.22,43.46,43.22,43.38,22800.0,43.22,43.46,43.22,43.38,22800.0
2006-03-06 14:55:00,43.41,43.45,43.33,43.38,3500.0,43.41,43.45,43.33,43.38,3500.0
2006-03-06 15:00:00,43.39,43.46,43.36,43.44,11900.0,43.39,43.46,43.36,43.44,11900.0
2006-03-06 15:05:00,43.47,43.47,43.36,43.4,4200.0,43.47,43.47,43.36,43.4,4200.0
2006-03-06 15:10:00,43.47,43.57,43.43,43.56,10900.0,43.47,43.57,43.43,43.56,10900.0
2006-03-06 15:15:00,43.56,43.6,43.55,43.56,17200.0,43.56,43.6,43.55,43.56,17200.0
2006-03-06 15:20:00,43.57,43.59,43.53,43.57,7100.0,43.57,43.59,43.53,43.57,7100.0
2006-03-06 15:25:00,43.57,43.6,43.56,43.57,15000.0,43.57,43.6,43.56,43.57,15000.0
2006-03-06 15:30:00,43.59,43.59,43.48,43.55,14600.0,43.59,43.59,43.48,43.55,14600.0
2006-03-06 15:35:00,43.57,43.58,43.33,43.37,16900.0,43.57,43.58,43.33,43.37,16900.0
2006-03-06 15:40:00,43.4,43.46,43.33,43.38,8900.0,43.4,43.46,43.33,43.38,8900.0
2006-03-06 15:45:00,43.41,43.49,43.39,43.45,13000.0,43.41,43.49,43.39,43.45,13000.0
2006-03-06 15:50:00,43.45,43.48,43.44,43.45,15500.0,43.45,43.48,43.44,43.45,15500.0
2006-03-06 15:55:00,43.45,43.46,43.36,43.42,36700.0,43.45,43.46,43.36,43.42,36700.0
2006-03-07 09:30:00,43.38,43.38,42.01,42.04,71800.0,43.38,43.38,42.01,42.04,71800.0
2006-03-07 09:35:00,42.09,42.26,41.62,42.15,157700.0,42.09,42.26,41.62,42.15,157700.0
2006-03-07 09:40:00,42.15,42.26,41.93,42.16,39400.0,42.15,42.26,41.93,42.16,39400.0
2006-03-07 09:45:00,42.17,42.18,42.06,42.14,52900.0,42.17,42.18,42.06,42.14,52900.0
2006-03-07 09:50:00,42.15,42.24,41.96,42.15,50900.0,42.15,42.24,41.96,42.15,50900.0
2006-03-07 09:55:00,42.12,42.16,41.75,41.86,24000.0,42.12,42.16,41.75,41.86,24000.0
2006-03-07 10:00:00,41.85,41.99,41.7,41.98,27300.0,41.85,41.99,41.7,41.98,27300.0
2006-03-07 10:05:00,41.93,42.05,41.85,42.04,41800.0,41.93,42.05,41.85,42.04,41800.0
2006-03-07 10:10:00,42.04,42.04,41.95,41.96,15300.0,42.04,42.04,41.95,41.96,15300.0
2006-03-07 10:15:00,41.98,42.04,41.97,42.02,16200.0,41.98,42.04,41.97,42.02,16200.0
2006-03-07 10:20:00,41.95,42.13,41.95,41.95,24900.0,41.95,42.13,41.95,41.95,24900.0
2006-03-07 10:25:00,42.01,42.04,41.9,41.93,13900.0,42.01,42.04,41.9,41.93,13900.0
2006-03-07 10:30:00,41.93,41.98,41.8,41.89,12500.0,41.93,41.98,41.8,41.89,12500.0
2006-03-07 10:35:00,41.9,42.0,41.84,41.93,6800.0,41.9,42.0,41.84,41.93,6800.0
2006-03-07 10:40:00,41.91,41.94,41.7,41.89,34900.0,41.91,41.94,41.7,41.89,34900.0
2006-03-07 10:45:00,41.89,41.9,41.85,41.9,8700.0,41.89,41.9,41.85,41.9,8700.0
2006-03-07 10:50:00,41.87,42.0,41.74,41.9,22800.0,41.87,42.0,41.74,41.9,22800.0
2006-03-07 10:55:00,41.89,41.91,41.7,41.71,18500.0,41.89,41.91,41.7,41.71,18500.0
2006-03-07 11:00:00,41.71,41.74,41.7,41.74,14200.0,41.71,41.74,41.7,41.74,14200.0
2006-03-07 11:05:00,41.74,41.78,41.71,41.72,19400.0,41.74,41.78,41.71,41.72,19400.0
2006-03-07 11:10:00,41.74,41.74,41.56,41.71,34500.0,41.74,41.74,41.56,41.71,34500.0
2006-03-07 11:15:00,41.7,41.74,41.68,41.7,10200.0,41.7,41.74,41.68,41.7,10200.0
2006-03-07 11:20:00,41.7,41.86,41.63,41.65,25100.0,41.7,41.86,41.63,41.65,25100.0
2006-03-07 11:25:00,41.68,41.82,41.68,41.73,21600.0,41.68,41.82,41.68,41.73,21600.0
2006-03-07 11:30:00,41.73,41.74,41.72,41.72,4400.0,41.73,41.74,41.72,41.72,4400.0
2006-03-07 11:35:00,41.72,41.79,41.68,41.68,19300.0,41.72,41.79,41.68,41.68,19300.0
2006-03-07 11:40:00,41.69,41.72,41.4,41.49,37100.0,41.69,41.72,41.4,41.49,37100.0
2006-03-07 11:45:00,41.5,41.54,41.4,41.48,19500.0,41.5,41.54,41.4,41.48,19500.0
2006-03-07 11:50:00,41.49,41.49,41.25,41.43,43300.0,41.49,41.49,41.25,41.43,43300.0
2006-03-07 11:55:00,41.42,41.42,41.25,41.39,13400.0,41.42,41.42,41.25,41.39,13400.0
2006-03-07 12:00:00,41.35,41.45,41.35,41.45,7800.0,41.35,41.45,41.35,41.45,7800.0
2006-03-07 12:05:00,41.45,41.49,41.44,41.47,4500.0,41.45,41.49,41.44,41.47,4500.0
2006-03-07 12:10:00,41.47,41.53,41.45,41.5,10800.0,41.47,41.53,41.45,41.5,10800.0
2006-03-07 12:15:00,41.49,41.5,41.37,41.4,14900.0,41.49,41.5,41.37,41.4,14900.0
2006-03-07 12:20:00,41.4,41.4,41.37,41.39,8600.0,41.4,41.4,41.37,41.39,8600.0
2006-03-07 12:25:00,41.39,41.39,41.25,41.28,24900.0,41.39,41.39,41.25,41.28,24900.0
2006-03-07 12:30:00,41.28,41.28,41.15,41.19,24000.0,41.28,41.28,41.15,41.19,24000.0
2006-03-07 12:35:00,41.19,41.27,41.08,41.1,22400.0,41.19,41.27,41.08,41.1,22400.0
2006-03-07 12:40:00,41.09,41.1,40.93,41.03,40700.0,41.09,41.1,40.93,41.03,40700.0
2006-03-07 12:45:00,41.01,41.02,40.75,40.75,32700.0,41.01,41.02,40.75,40.75,32700.0
2006-03-07 12:50:00,40.74,40.74,39.65,39.94,171100.0,40.74,40.74,39.65,39.94,171100.0
2006-03-07 12:55:00,39.86,40.59,39.84,40.24,106400.0,39.86,40.59,39.84,40.24,106400.0
2006-03-07 13:00:00,40.23,40.45,40.16,40.42,33600.0,40.23,40.45,40.16,40.42,33600.0
2006-03-07 13:05:00,40.42,40.49,40.12,40.3,41800.0,40.42,40.49,40.12,40.3,41800.0
2006-03-07 13:10:00,40.3,40.34,40.16,40.2,40800.0,40.3,40.34,40.16,40.2,40800.0
2006-03-07 13:15:00,40.22,40.44,40.2,40.39,22400.0,40.22,40.44,40.2,40.39,22400.0
2006-03-07 13:20:00,40.4,40.88,40.4,40.88,62700.0,40.4,40.88,40.4,40.88,62700.0
2006-03-07 13:25:00,40.87,40.88,40.57,40.6,34600.0,40.87,40.88,40.57,40.6,34600.0
2006-03-07 13:30:00,40.6,40.64,40.56,40.63,22700.0,40.6,40.64,40.56,40.63,22700.0
2006-03-07 13:35:00,40.63,40.64,40.57,40.64,13400.0,40.63,40.64,40.57,40.64,13400.0
2006-03-07 13:40:00,40.64,40.76,40.6,40.67,12100.0,40.64,40.76,40.6,40.67,12100.0
2006-03-07 13:45:00,40.67,40.68,40.6,40.64,11800.0,40.67,40.68,40.6,40.64,11800.0
2006-03-07 13:50:00,40.64,40.72,40.64,40.72,6100.0,40.64,40.72,40.64,40.72,6100.0
2006-03-07 13:55:00,40.72,40.73,40.59,40.61,8900.0,40.72,40.73,40.59,40.61,8900.0
2006-03-07 14:00:00,40.61,40.61,40.32,40.4,38600.0,40.61,40.61,40.32,40.4,38600.0
2006-03-07 14:05:00,40.41,40.53,40.37,40.48,38300.0,40.41,40.53,40.37,40.48,38300.0
2006-03-07 14:10:00,40.46,40.53,40.44,40.48,40800.0,40.46,40.53,40.44,40.48,40800.0
2006-03-07 14:15:00,40.49,40.53,40.45,40.47,20300.0,40.49,40.53,40.45,40.47,20300.0
2006-03-07 14:20:00,40.47,40.57,40.46,40.57,24900.0,40.47,40.57,40.46,40.57,24900.0
2006-03-07 14:25:00,40.56,40.7,40.56,40.6,18100.0,40.56,40.7,40.56,40.6,18100.0
2006-03-07 14:30:00,40.57,40.6,40.33,40.43,15200.0,40.57,40.6,40.33,40.43,15200.0
2006-03-07 14:35:00,40.39,40.43,40.25,40.3,12900.0,40.39,40.43,40.25,40.3,12900.0
2006-03-07 14:40:00,40.32,40.5,40.16,40.33,20400.0,40.32,40.5,40.16,40.33,20400.0
2006-03-07 14:45:00,40.26,40.28,40.05,40.26,24500.0,40.26,40.28,40.05,40.26,24500.0
2006-03-07 14:50:00,40.26,40.32,40.16,40.2,9400.0,40.26,40.32,40.16,40.2,9400.0
2006-03-07 14:55:00,40.21,40.33,40.2,40.32,18500.0,40.21,40.33,40.2,40.32,18500.0
2006-03-07 15:00:00,40.3,40.33,40.24,40.26,40700.0,40.3,40.33,40.24,40.26,40700.0
2006-03-07 15:05:00,40.27,40.27,40.01,40.03,48100.0,40.27,40.27,40.01,40.03,48100.0
2006-03-07 15:10:00,40.03,40.14,39.75,39.83,79200.0,40.03,40.14,39.75,39.83,79200.0
2006-03-07 15:15:00,39.84,39.94,39.73,39.86,48200.0,39.84,39.94,39.73,39.86,48200.0
2006-03-07 15:20:00,39.89,39.94,39.65,39.65,51700.0,39.89,39.94,39.65,39.65,51700.0
2006-03-07 15:25:00,39.67,39.78,39.64,39.74,57900.0,39.67,39.78,39.64,39.74,57900.0
2006-03-07 15:30:00,39.77,39.77,39.64,39.72,52300.0,39.77,39.77,39.64,39.72,52300.0
2006-03-07 15:35:00,39.74,39.8,39.68,39.7,56000.0,39.74,39.8,39.68,39.7,56000.0
2006-03-07 15:40:00,39.7,39.75,39.69,39.75,40600.0,39.7,39.75,39.69,39.75,40600.0
2006-03-07 15:45:00,39.74,39.85,39.74,39.77,92300.0,39.74,39.85,39.74,39.77,92300.0
2006-03-07 15:50:00,39.78,39.92,39.77,39.78,123700.0,39.78,39.92,39.77,39.78,123700.0
2006-03-07 15:55:00,39.79,39.8,39.59,39.65,137000.0,39.79,39.8,39.59,39.65,137000.0
2006-03-08 09:30:00,38.85,39.0,37.97,38.59,231500.0,38.85,39.0,37.97,38.59,231500.0
2006-03-08 09:35:00,38.56,38.67,38.4,38.46,54500.0,38.56,38.67,38.4,38.46,54500.0
2006-03-08 09:40:00,38.47,38.62,38.45,38.46,48300.0,38.47,38.62,38.45,38.46,48300.0
2006-03-08 09:45:00,38.45,38.47,37.85,37.97,113100.0,38.45,38.47,37.85,37.97,113100.0
2006-03-08 09:50:00,37.95,38.1,37.67,37.95,97100.0,37.95,38.1,37.67,37.95,97100.0
2006-03-08 09:55:00,37.95,38.43,37.95,38.32,77600.0,37.95,38.43,37.95,38.32,77600.0
2006-03-08 10:00:00,38.31,38.62,38.05,38.57,45800.0,38.31,38.62,38.05,38.57,45800.0
2006-03-08 10:05:00,38.57,38.86,38.53,38.84,45800.0,38.57,38.86,38.53,38.84,45800.0
2006-03-08 10:10:00,38.83,38.84,38.66,38.71,30800.0,38.83,38.84,38.66,38.71,30800.0
2006-03-08 10:15:00,38.73,38.74,38.26,38.35,43400.0,38.73,38.74,38.26,38.35,43400.0
2006-03-08 10:20:00,38.34,38.46,38.31,38.43,32500.0,38.34,38.46,38.31,38.43,32500.0
2006-03-08 10:25:00,38.45,38.45,38.3,38.36,24300.0,38.45,38.45,38.3,38.36,24300.0
2006-03-08 10:30:00,38.37,38.65,38.36,38.65,50300.0,38.37,38.65,38.36,38.65,50300.0
2006-03-08 10:35:00,38.64,38.85,38.58,38.71,41700.0,38.64,38.85,38.58,38.71,41700.0
2006-03-08 10:40:00,38.74,38.9,38.72,38.82,30500.0,38.74,38.9,38.72,38.82,30500.0
2006-03-08 10:45:00,38.81,38.81,38.7,38.79,37600.0,38.81,38.81,38.7,38.79,37600.0
2006-03-08 10:50:00,38.83,39.0,38.79,38.96,50800.0,38.83,39.0,38.79,38.96,50800.0
2006-03-08 10:55:00,39.0,39.18,38.95,39.06,36600.0,39.0,39.18,38.95,39.06,36600.0
2006-03-08 11:00:00,39.06,39.34,39.02,39.32,59300.0,39.06,39.34,39.02,39.32,59300.0
2006-03-08 11:05:00,39.3,39.37,39.17,39.37,51400.0,39.3,39.37,39.17,39.37,51400.0
2006-03-08 11:10:00,39.38,39.61,39.34,39.47,69500.0,39.38,39.61,39.34,39.47,69500.0
2006-03-08 11:15:00,39.48,39.61,39.46,39.6,26300.0,39.48,39.61,39.46,39.6,26300.0
2006-03-08 11:20:00,39.57,39.73,39.53,39.73,57300.0,39.57,39.73,39.53,39.73,57300.0
2006-03-08 11:25:00,39.73,39.89,39.61,39.8,88100.0,39.73,39.89,39.61,39.8,88100.0
2006-03-08 11:30:00,39.8,39.8,39.7,39.73,37400.0,39.8,39.8,39.7,39.73,37400.0
2006-03-08 11:35:00,39.75,39.96,39.7,39.94,40200.0,39.75,39.96,39.7,39.94,40200.0
2006-03-08 11:40:00,39.94,39.94,39.65,39.66,43900.0,39.94,39.94,39.65,39.66,43900.0
2006-03-08 11:45:00,39.66,39.71,39.53,39.7,27000.0,39.66,39.71,39.53,39.7,27000.0
2006-03-08 11:50:00,39.7,39.7,39.45,39.6,35000.0,39.7,39.7,39.45,39.6,35000.0
2006-03-08 11:55:00,39.6,39.65,39.54,39.62,24100.0,39.6,39.65,39.54,39.62,24100.0
2006-03-08 12:00:00,39.63,39.63,39.46,39.58,15800.0,39.63,39.63,39.46,39.58,15800.0
2006-03-08 12:05:00,39.56,39.65,39.55,39.65,22600.0,39.56,39.65,39.55,39.65,22600.0
2006-03-08 12:10:00,39.65,39.65,39.5,39.52,26400.0,39.65,39.65,39.5,39.52,26400.0
2006-03-08 12:15:00,39.52,39.56,39.43,39.43,18100.0,39.52,39.56,39.43,39.43,18100.0
2006-03-08 12:20:00,39.43,39.48,39.42,39.46,10900.0,39.43,39.48,39.42,39.46,10900.0
2006-03-08 12:25:00,39.46,39.54,39.46,39.52,18000.0,39.46,39.54,39.46,39.52,18000.0
2006-03-08 12:30:00,39.52,39.65,39.52,39.61,37200.0,39.52,39.65,39.52,39.61,37200.0
2006-03-08 12:35:00,39.61,39.9,39.61,39.8,37500.0,39.61,39.9,39.61,39.8,37500.0
2006-03-08 12:40:00,39.78,39.81,39.74,39.8,14300.0,39.78,39.81,39.74,39.8,14300.0
2006-03-08 12:45:00,39.8,39.95,39.8,39.9,26100.0,39.8,39.95,39.8,39.9,26100.0
2006-03-08 12:50:00,39.9,40.0,39.9,39.97,24100.0,39.9,40.0,39.9,39.97,24100.0
2006-03-08 12:55:00,39.97,39.97,39.89,39.95,14300.0,39.97,39.97,39.89,39.95,14300.0
2006-03-08 13:00:00,39.96,39.96,39.71,39.75,29500.0,39.96,39.96,39.71,39.75,29500.0
2006-03-08 13:05:00,39.73,39.91,39.65,39.68,22800.0,39.73,39.91,39.65,39.68,22800.0
2006-03-08 13:10:00,39.7,39.77,39.63,39.72,14200.0,39.7,39.77,39.63,39.72,14200.0
2006-03-08 13:15:00,39.7,39.76,39.69,39.72,10600.0,39.7,39.76,39.69,39.72,10600.0
2006-03-08 13:20:00,39.74,39.84,39.67,39.74,10900.0,39.74,39.84,39.67,39.74,10900.0
2006-03-08 13:25:00,39.71,39.74,39.66,39.7,7300.0,39.71,39.74,39.66,39.7,7300.0
2006-03-08 13:30:00,39.7,39.79,39.7,39.79,5900.0,39.7,39.79,39.7,39.79,5900.0
2006-03-08 13:35:00,39.79,39.82,39.72,39.74,5700.0,39.79,39.82,39.72,39.74,5700.0
2006-03-08 13:40:00,39.72,39.72,39.6,39.61,19700.0,39.72,39.72,39.6,39.61,19700.0
2006-03-08 13:45:00,39.61,39.69,39.61,39.65,20600.0,39.61,39.69,39.61,39.65,20600.0
2006-03-08 13:50:00,39.65,39.65,39.62,39.62,9300.0,39.65,39.65,39.62,39.62,9300.0
2006-03-08 13:55:00,39.62,39.65,39.62,39.65,4800.0,39.62,39.65,39.62,39.65,4800.0
2006-03-08 14:00:00,39.65,39.83,39.62,39.8,12700.0,39.65,39.83,39.62,39.8,12700.0
2006-03-08 14:05:00,39.8,39.84,39.72,39.83,20400.0,39.8,39.84,39.72,39.83,20400.0
2006-03-08 14:10:00,39.83,39.84,39.62,39.65,18900.0,39.83,39.84,39.62,39.65,18900.0
2006-03-08 14:15:00,39.7,39.7,39.66,39.7,14600.0,39.7,39.7,39.66,39.7,14600.0
2006-03-08 14:20:00,39.7,39.72,39.69,39.7,13900.0,39.7,39.72,39.69,39.7,13900.0
2006-03-08 14:25:00,39.69,39.73,39.65,39.65,18000.0,39.69,39.73,39.65,39.65,18000.0
2006-03-08 14:30:00,39.68,39.95,39.67,39.86,28200.0,39.68,39.95,39.67,39.86,28200.0
2006-03-08 14:35:00,39.86,39.92,39.85,39.9,17400.0,39.86,39.92,39.85,39.9,17400.0
2006-03-08 14:40:00,39.9,39.94,39.89,39.94,28300.0,39.9,39.94,39.89,39.94,28300.0
2006-03-08 14:45:00,39.94,40.0,39.92,40.0,42400.0,39.94,40.0,39.92,40.0,42400.0
2006-03-08 14:50:00,39.96,40.0,39.94,39.99,37700.0,39.96,40.0,39.94,39.99,37700.0
2006-03-08 14:55:00,40.0,40.1,39.96,40.01,47200.0,40.0,40.1,39.96,40.01,47200.0
2006-03-08 15:00:00,40.01,40.09,40.0,40.05,29500.0,40.01,40.09,40.0,40.05,29500.0
2006-03-08 15:05:00,40.05,40.14,40.02,40.13,32200.0,40.05,40.14,40.02,40.13,32200.0
2006-03-08 15:10:00,40.14,40.19,39.76,40.15,43400.0,40.14,40.19,39.76,40.15,43400.0
2006-03-08 15:15:00,40.15,40.36,40.15,40.26,30000.0,40.15,40.36,40.15,40.26,30000.0
2006-03-08 15:20:00,40.27,40.45,40.25,40.44,58100.0,40.27,40.45,40.25,40.44,58100.0
2006-03-08 15:25:00,40.45,40.78,40.42,40.78,64700.0,40.45,40.78,40.42,40.78,64700.0
2006-03-08 15:30:00,40.74,40.77,40.49,40.5,64500.0,40.74,40.77,40.49,40.5,64500.0
2006-03-08 15:35:00,40.51,40.52,40.35,40.46,34300.0,40.51,40.52,40.35,40.46,34300.0
2006-03-08 15:40:00,40.46,40.56,40.46,40.5,25200.0,40.46,40.56,40.46,40.5,25200.0
2006-03-08 15:45:00,40.5,40.55,40.35,40.47,50500.0,40.5,40.55,40.35,40.47,50500.0
2006-03-08 15:50:00,40.49,40.55,40.38,40.39,42400.0,40.49,40.55,40.38,40.39,42400.0
2006-03-08 15:55:00,40.39,40.4,40.28,40.28,51600.0,40.39,40.4,40.28,40.28,51600.0
2006-03-09 09:30:00,36.95,37.8,36.69,37.79,351700.0,36.95,37.8,36.69,37.79,351700.0
2006-03-09 09:35:00,37.79,38.13,37.55,37.91,245100.0,37.79,38.13,37.55,37.91,245100.0
2006-03-09 09:40:00,37.96,38.0,37.65,37.65,232100.0,37.96,38.0,37.65,37.65,232100.0
2006-03-09 09:45:00,37.65,37.84,37.45,37.7,139800.0,37.65,37.84,37.45,37.7,139800.0
2006-03-09 09:50:00,37.66,37.9,37.66,37.84,62900.0,37.66,37.9,37.66,37.84,62900.0
2006-03-09 09:55:00,37.87,37.97,37.82,37.84,141200.0,37.87,37.97,37.82,37.84,141200.0
2006-03-09 10:00:00,37.86,37.97,37.85,37.9,60600.0,37.86,37.97,37.85,37.9,60600.0
2006-03-09 10:05:00,37.91,38.05,37.85,38.05,110300.0,37.91,38.05,37.85,38.05,110300.0
2006-03-09 10:10:00,38.04,38.08,37.91,37.92,116300.0,38.04,38.08,37.91,37.92,116300.0
2006-03-09 10:15:00,37.92,37.95,37.84,37.87,57800.0,37.92,37.95,37.84,37.87,57800.0
2006-03-09 10:20:00,37.88,37.93,37.85,37.9,62900.0,37.88,37.93,37.85,37.9,62900.0
2006-03-09 10:25:00,37.91,37.92,37.82,37.9,48200.0,37.91,37.92,37.82,37.9,48200.0
2006-03-09 10:30:00,37.9,38.0,37.9,37.96,79100.0,37.9,38.0,37.9,37.96,79100.0
2006-03-09 10:35:00,37.97,38.1,37.94,38.05,78000.0,37.97,38.1,37.94,38.05,78000.0
2006-03-09 10:40:00,38.03,38.05,37.75,37.85,140800.0,38.03,38.05,37.75,37.85,140800.0
2006-03-09 10:45:00,37.87,37.92,37.8,37.9,51100.0,37.87,37.92,37.8,37.9,51100.0
2006-03-09 10:50:00,37.92,38.04,37.88,38.04,48400.0,37.92,38.04,37.88,38.04,48400.0
2006-03-09 10:55:00,38.04,38.05,37.9,37.94,45500.0,38.04,38.05,37.9,37.94,45500.0
2006-03-09 11:00:00,37.94,37.95,37.87,37.88,32100.0,37.94,37.95,37.87,37.88,32100.0
2006-03-09 11:05:00,37.87,37.91,37.8,37.91,20300.0,37.87,37.91,37.8,37.91,20300.0
2006-03-09 11:10:00,37.92,38.1,37.91,38.1,34500.0,37.92,38.1,37.91,38.1,34500.0
2006-03-09 11:15:00,38.1,38.11,38.0,38.01,34800.0,38.1,38.11,38.0,38.01,34800.0
2006-03-09 11:20:00,38.01,38.02,37.95,38.0,27000.0,38.01,38.02,37.95,38.0,27000.0
2006-03-09 11:25:00,38.0,38.0,37.96,37.97,34700.0,38.0,38.0,37.96,37.97,34700.0
2006-03-09 11:30:00,37.99,38.02,37.97,38.0,38300.0,37.99,38.02,37.97,38.0,38300.0
2006-03-09 11:35:00,38.01,38.08,38.0,38.05,33600.0,38.01,38.08,38.0,38.05,33600.0
2006-03-09 11:40:00,38.03,38.08,38.02,38.04,43100.0,38.03,38.08,38.02,38.04,43100.0
2006-03-09 11:45:00,38.05,38.08,38.02,38.08,64900.0,38.05,38.08,38.02,38.08,64900.0
2006-03-09 11:50:00,38.08,38.1,38.0,38.04,43000.0,38.08,38.1,38.0,38.04,43000.0
2006-03-09 11:55:00,38.04,38.07,38.03,38.06,27500.0,38.04,38.07,38.03,38.06,27500.0
2006-03-09 12:00:00,38.06,38.06,37.99,38.0,53900.0,38.06,38.06,37.99,38.0,53900.0
2006-03-09 12:05:00,38.0,38.01,37.94,37.96,52400.0,38.0,38.01,37.94,37.96,52400.0
2006-03-09 12:10:00,37.95,37.97,37.9,37.96,55800.0,37.95,37.97,37.9,37.96,55800.0
2006-03-09 12:15:00,37.97,38.0,37.94,38.0,49100.0,37.97,38.0,37.94,38.0,49100.0
2006-03-09 12:20:00,37.98,38.03,37.98,38.01,26900.0,37.98,38.03,37.98,38.01,26900.0
2006-03-09 12:25:00,38.03,38.03,37.98,37.98,20100.0,38.03,38.03,37.98,37.98,20100.0
2006-03-09 12:30:00,37.98,37.99,37.9,37.91,25600.0,37.98,37.99,37.9,37.91,25600.0
2006-03-09 12:35:00,37.9,38.0,37.81,37.94,41800.0,37.9,38.0,37.81,37.94,41800.0
2006-03-09 12:40:00,37.93,37.94,37.89,37.92,21600.0,37.93,37.94,37.89,37.92,21600.0
2006-03-09 12:45:00,37.91,37.96,37.9,37.91,18700.0,37.91,37.96,37.9,37.91,18700.0
2006-03-09 12:50:00,37.91,37.96,37.9,37.91,24500.0,37.91,37.96,37.9,37.91,24500.0
2006-03-09 12:55:00,37.91,37.95,37.85,37.87,26600.0,37.91,37.95,37.85,37.87,26600.0
2006-03-09 13:00:00,37.87,37.88,37.79,37.8,40200.0,37.87,37.88,37.79,37.8,40200.0
2006-03-09 13:05:00,37.8,37.83,37.79,37.8,27600.0,37.8,37.83,37.79,37.8,27600.0
2006-03-09 13:10:00,37.8,37.82,37.75,37.78,45100.0,37.8,37.82,37.75,37.78,45100.0
2006-03-09 13:15:00,37.8,37.93,37.75,37.9,27200.0,37.8,37.93,37.75,37.9,27200.0
2006-03-09 13:20:00,37.9,37.91,37.84,37.86,64700.0,37.9,37.91,37.84,37.86,64700.0
2006-03-09 13:25:00,37.86,37.89,37.86,37.87,41400.0,37.86,37.89,37.86,37.87,41400.0
2006-03-09 13:30:00,37.86,37.92,37.86,37.9,38600.0,37.86,37.92,37.86,37.9,38600.0
2006-03-09 13:35:00,37.91,37.97,37.82,37.86,67300.0,37.91,37.97,37.82,37.86,67300.0
2006-03-09 13:40:00,37.84,37.94,37.8,37.91,28300.0,37.84,37.94,37.8,37.91,28300.0
2006-03-09 13:45:00,37.92,37.94,37.81,37.86,15500.0,37.92,37.94,37.81,37.86,15500.0
2006-03-09 13:50:00,37.84,37.88,37.74,37.78,19200.0,37.84,37.88,37.74,37.78,19200.0
2006-03-09 13:55:00,37.76,37.82,37.75,37.81,15900.0,37.76,37.82,37.75,37.81,15900.0
2006-03-09 14:00:00,37.8,37.94,37.8,37.9,54200.0,37.8,37.94,37.8,37.9,54200.0
2006-03-09 14:05:00,37.9,37.94,37.88,37.91,50000.0,37.9,37.94,37.88,37.91,50000.0
2006-03-09 14:10:00,37.93,37.94,37.89,37.92,13800.0,37.93,37.94,37.89,37.92,13800.0
2006-03-09 14:15:00,37.93,37.94,37.89,37.9,26100.0,37.93,37.94,37.89,37.9,26100.0
2006-03-09 14:20:00,37.9,37.97,37.9,37.94,65000.0,37.9,37.97,37.9,37.94,65000.0
2006-03-09 14:25:00,37.94,37.97,37.93,37.95,19000.0,37.94,37.97,37.93,37.95,19000.0
2006-03-09 14:30:00,37.95,37.98,37.87,37.98,28700.0,37.95,37.98,37.87,37.98,28700.0
2006-03-09 14:35:00,37.98,38.05,37.93,37.98,37800.0,37.98,38.05,37.93,37.98,37800.0
2006-03-09 14:40:00,37.99,38.06,37.86,37.89,23400.0,37.99,38.06,37.86,37.89,23400.0
2006-03-09 14:45:00,37.88,37.96,37.86,37.87,15500.0,37.88,37.96,37.86,37.87,15500.0
2006-03-09 14:50:00,37.84,37.89,37.79,37.8,29400.0,37.84,37.89,37.79,37.8,29400.0
2006-03-09 14:55:00,37.8,37.87,37.76,37.76,33200.0,37.8,37.87,37.76,37.76,33200.0
2006-03-09 15:00:00,37.77,37.86,37.68,37.69,32400.0,37.77,37.86,37.68,37.69,32400.0
2006-03-09 15:05:00,37.67,37.73,37.57,37.64,33700.0,37.67,37.73,37.57,37.64,33700.0
2006-03-09 15:10:00,37.64,37.66,37.59,37.61,23200.0,37.64,37.66,37.59,37.61,23200.0
2006-03-09 15:15:00,37.62,37.73,37.61,37.65,39000.0,37.62,37.73,37.61,37.65,39000.0
2006-03-09 15:20:00,37.69,37.84,37.61,37.62,26400.0,37.69,37.84,37.61,37.62,26400.0
2006-03-09 15:25:00,37.62,37.74,37.62,37.7,31100.0,37.62,37.74,37.62,37.7,31100.0
2006-03-09 15:30:00,37.7,37.82,37.64,37.81,28200.0,37.7,37.82,37.64,37.81,28200.0
2006-03-09 15:35:00,37.79,37.84,37.7,37.84,57400.0,37.79,37.84,37.7,37.84,57400.0
2006-03-09 15:40:00,37.81,37.9,37.79,37.9,52000.0,37.81,37.9,37.79,37.9,52000.0
2006-03-09 15:45:00,37.9,37.9,37.77,37.83,45900.0,37.9,37.9,37.77,37.83,45900.0
2006-03-09 15:50:00,37.83,37.9,37.77,37.89,107500.0,37.83,37.9,37.77,37.89,107500.0
2006-03-09 15:55:00,37.9,37.98,37.89,37.98,93600.0,37.9,37.98,37.89,37.98,93600.0
2006-03-10 09:30:00,37.56,37.85,37.55,37.59,74700.0,37.56,37.85,37.55,37.59,74700.0
2006-03-10 09:35:00,37.59,37.59,37.33,37.39,45200.0,37.59,37.59,37.33,37.39,45200.0
2006-03-10 09:40:00,37.4,37.4,36.89,37.16,30800.0,37.4,37.4,36.89,37.16,30800.0
2006-03-10 09:45:00,37.16,37.16,36.81,36.84,46600.0,37.16,37.16,36.81,36.84,46600.0
2006-03-10 09:50:00,36.84,37.13,36.84,37.0,37900.0,36.84,37.13,36.84,37.0,37900.0
2006-03-10 09:55:00,37.03,37.04,36.77,36.8,54300.0,37.03,37.04,36.77,36.8,54300.0
2006-03-10 10:00:00,36.81,36.84,36.51,36.53,67600.0,36.81,36.84,36.51,36.53,67600.0
2006-03-10 10:05:00,36.51,36.69,36.34,36.5,71400.0,36.51,36.69,36.34,36.5,71400.0
2006-03-10 10:10:00,36.54,36.96,36.5,36.79,71500.0,36.54,36.96,36.5,36.79,71500.0
2006-03-10 10:15:00,36.74,37.1,36.61,37.08,32600.0,36.74,37.1,36.61,37.08,32600.0
2006-03-10 10:20:00,37.05,37.17,37.03,37.04,48200.0,37.05,37.17,37.03,37.04,48200.0
2006-03-10 10:25:00,37.04,37.14,37.03,37.1,22000.0,37.04,37.14,37.03,37.1,22000.0
2006-03-10 10:30:00,37.1,37.1,36.85,36.89,28500.0,37.1,37.1,36.85,36.89,28500.0
2006-03-10 10:35:00,36.88,37.02,36.87,36.97,23600.0,36.88,37.02,36.87,36.97,23600.0
2006-03-10 10:40:00,36.97,37.14,36.96,37.07,45000.0,36.97,37.14,36.96,37.07,45000.0
2006-03-10 10:45:00,37.09,37.31,37.06,37.27,29400.0,37.09,37.31,37.06,37.27,29400.0
2006-03-10 10:50:00,37.26,37.43,37.26,37.3,24400.0,37.26,37.43,37.26,37.3,24400.0
2006-03-10 10:55:00,37.3,37.4,37.28,37.3,22400.0,37.3,37.4,37.28,37.3,22400.0
2006-03-10 11:00:00,37.3,37.32,37.2,37.2,19400.0,37.3,37.32,37.2,37.2,19400.0
2006-03-10 11:05:00,37.24,37.28,37.22,37.28,11300.0,37.24,37.28,37.22,37.28,11300.0
2006-03-10 11:10:00,37.27,37.3,37.2,37.2,24100.0,37.27,37.3,37.2,37.2,24100.0
2006-03-10 11:15:00,37.2,37.25,36.99,37.18,19500.0,37.2,37.25,36.99,37.18,19500.0
2006-03-10 11:20:00,37.18,37.3,37.18,37.21,12200.0,37.18,37.3,37.18,37.21,12200.0
2006-03-10 11:25:00,37.22,37.37,37.22,37.36,15200.0,37.22,37.37,37.22,37.36,15200.0
2006-03-10 11:30:00,37.36,37.4,37.33,37.37,14800.0,37.36,37.4,37.33,37.37,14800.0
2006-03-10 11:35:00,37.37,37.37,37.31,37.36,14200.0,37.37,37.37,37.31,37.36,14200.0
2006-03-10 11:40:00,37.35,37.35,37.22,37.26,15600.0,37.35,37.35,37.22,37.26,15600.0
2006-03-10 11:45:00,37.26,37.26,37.22,37.26,9300.0,37.26,37.26,37.22,37.26,9300.0
2006-03-10 11:50:00,37.28,37.28,37.2,37.23,9100.0,37.28,37.28,37.2,37.23,9100.0
2006-03-10 11:55:00,37.23,37.29,37.2,37.24,19400.0,37.23,37.29,37.2,37.24,19400.0
2006-03-10 12:00:00,37.23,37.28,37.2,37.26,16400.0,37.23,37.28,37.2,37.26,16400.0
2006-03-10 12:05:00,37.25,37.26,37.22,37.24,11400.0,37.25,37.26,37.22,37.24,11400.0
2006-03-10 12:10:00,37.23,37.24,37.21,37.22,12000.0,37.23,37.24,37.21,37.22,12000.0
2006-03-10 12:15:00,37.23,37.25,37.22,37.22,18500.0,37.23,37.25,37.22,37.22,18500.0
2006-03-10 12:20:00,37.22,37.25,37.21,37.22,59000.0,37.22,37.25,37.21,37.22,59000.0
2006-03-10 12:25:00,37.21,37.21,37.16,37.18,8600.0,37.21,37.21,37.16,37.18,8600.0
2006-03-10 12:30:00,37.19,37.21,37.19,37.19,10500.0,37.19,37.21,37.19,37.19,10500.0
2006-03-10 12:35:00,37.2,37.25,37.19,37.2,7800.0,37.2,37.25,37.19,37.2,7800.0
2006-03-10 12:40:00,37.2,37.23,37.18,37.18,9500.0,37.2,37.23,37.18,37.18,9500.0
2006-03-10 12:45:00,37.19,37.22,37.16,37.19,6500.0,37.19,37.22,37.16,37.19,6500.0
2006-03-10 12:50:00,37.17,37.2,37.14,37.18,8100.0,37.17,37.2,37.14,37.18,8100.0
2006-03-10 12:55:00,37.18,37.19,37.13,37.13,10200.0,37.18,37.19,37.13,37.13,10200.0
2006-03-10 13:00:00,37.12,37.16,37.08,37.13,9200.0,37.12,37.16,37.08,37.13,9200.0
2006-03-10 13:05:00,37.12,37.13,37.01,37.13,11000.0,37.12,37.13,37.01,37.13,11000.0
2006-03-10 13:10:00,37.14,37.18,37.08,37.12,5200.0,37.14,37.18,37.08,37.12,5200.0
2006-03-10 13:15:00,37.13,37.14,37.05,37.09,12800.0,37.13,37.14,37.05,37.09,12800.0
2006-03-10 13:20:00,37.06,37.07,36.98,37.04,17000.0,37.06,37.07,36.98,37.04,17000.0
2006-03-10 13:25:00,37.02,37.14,37.0,37.0,12100.0,37.02,37.14,37.0,37.0,12100.0
2006-03-10 13:30:00,37.03,37.04,36.9,37.0,14600.0,37.03,37.04,36.9,37.0,14600.0
2006-03-10 13:35:00,37.0,37.0,36.83,36.9,17000.0,37.0,37.0,36.83,36.9,17000.0
2006-03-10 13:40:00,36.88,36.93,36.75,36.82,18900.0,36.88,36.93,36.75,36.82,18900.0
2006-03-10 13:45:00,36.83,36.92,36.83,36.86,11200.0,36.83,36.92,36.83,36.86,11200.0
2006-03-10 13:50:00,36.87,36.97,36.86,36.97,8700.0,36.87,36.97,36.86,36.97,8700.0
2006-03-10 13:55:00,36.97,37.03,36.97,37.02,15300.0,36.97,37.03,36.97,37.02,15300.0
2006-03-10 14:00:00,37.02,37.09,37.01,37.03,10400.0,37.02,37.09,37.01,37.03,10400.0
2006-03-10 14:05:00,37.04,37.04,36.92,36.96,11700.0,37.04,37.04,36.92,36.96,11700.0
2006-03-10 14:10:00,36.95,36.95,36.86,36.95,10400.0,36.95,36.95,36.86,36.95,10400.0
2006-03-10 14:15:00,36.99,37.05,36.93,37.01,28900.0,36.99,37.05,36.93,37.01,28900.0
2006-03-10 14:20:00,37.03,37.07,37.0,37.04,22400.0,37.03,37.07,37.0,37.04,22400.0
2006-03-10 14:25:00,37.06,37.06,36.97,37.02,9200.0,37.06,37.06,36.97,37.02,9200.0
2006-03-10 14:30:00,37.0,37.11,36.97,37.11,45200.0,37.0,37.11,36.97,37.11,45200.0
2006-03-10 14:35:00,37.13,37.15,37.1,37.13,7800.0,37.13,37.15,37.1,37.13,7800.0
2006-03-10 14:40:00,37.15,37.15,36.95,36.96,10900.0,37.15,37.15,36.95,36.96,10900.0
2006-03-10 14:45:00,37.0,37.05,36.84,36.84,17100.0,37.0,37.05,36.84,36.84,17100.0
2006-03-10 14:50:00,36.84,36.9,36.79,36.88,21600.0,36.84,36.9,36.79,36.88,21600.0
2006-03-10 14:55:00,36.87,36.97,36.83,36.94,6400.0,36.87,36.97,36.83,36.94,6400.0
2006-03-10 15:00:00,36.96,36.96,36.85,36.9,31600.0,36.96,36.96,36.85,36.9,31600.0
2006-03-10 15:05:00,36.87,36.93,36.77,36.83,7900.0,36.87,36.93,36.77,36.83,7900.0
2006-03-10 15:10:00,36.89,36.91,36.63,36.79,46500.0,36.89,36.91,36.63,36.79,46500.0
2006-03-10 15:15:00,36.76,36.84,36.74,36.83,21500.0,36.76,36.84,36.74,36.83,21500.0
2006-03-10 15:20:00,36.83,37.02,36.83,37.02,44100.0,36.83,37.02,36.83,37.02,44100.0
2006-03-10 15:25:00,37.06,37.18,37.06,37.18,52300.0,37.06,37.18,37.06,37.18,52300.0
2006-03-10 15:30:00,37.18,37.28,36.97,36.97,56000.0,37.18,37.28,36.97,36.97,56000.0
2006-03-10 15:35:00,36.97,37.03,36.89,37.03,19800.0,36.97,37.03,36.89,37.03,19800.0
2006-03-10 15:40:00,37.04,37.05,36.87,37.04,43400.0,37.04,37.05,36.87,37.04,43400.0
2006-03-10 15:45:00,37.01,37.13,36.93,37.13,34600.0,37.01,37.13,36.93,37.13,34600.0
2006-03-10 15:50:00,37.15,37.31,37.04,37.13,83900.0,37.15,37.31,37.04,37.13,83900.0
2006-03-10 15:55:00,37.13,37.19,37.05,37.19,41900.0,37.13,37.19,37.05,37.19,41900.0
2006-03-13 09:30:00,37.08,37.1,36.87,37.0,36700.0,37.08,37.1,36.87,37.0,36700.0
2006-03-13 09:35:00,37.07,37.5,37.01,37.37,22800.0,37.07,37.5,37.01,37.37,22800.0
2006-03-13 09:40:00,37.38,37.63,37.37,37.52,21500.0,37.38,37.63,37.37,37.52,21500.0
2006-03-13 09:45:00,37.48,37.52,37.22,37.4,30500.0,37.48,37.52,37.22,37.4,30500.0
2006-03-13 09:50:00,37.41,37.52,37.17,37.24,25400.0,37.41,37.52,37.17,37.24,25400.0
2006-03-13 09:55:00,37.23,37.4,37.23,37.4,15100.0,37.23,37.4,37.23,37.4,15100.0
2006-03-13 10:00:00,37.39,37.5,37.39,37.48,25000.0,37.39,37.5,37.39,37.48,25000.0
2006-03-13 10:05:00,37.47,37.5,37.47,37.5,16800.0,37.47,37.5,37.47,37.5,16800.0
2006-03-13 10:10:00,37.49,37.71,37.48,37.53,22900.0,37.49,37.71,37.48,37.53,22900.0
2006-03-13 10:15:00,37.5,37.53,37.39,37.48,11000.0,37.5,37.53,37.39,37.48,11000.0
2006-03-13 10:20:00,37.47,37.52,37.44,37.49,19200.0,37.47,37.52,37.44,37.49,19200.0
2006-03-13 10:25:00,37.46,37.48,37.37,37.39,22200.0,37.46,37.48,37.37,37.39,22200.0
2006-03-13 10:30:00,37.41,37.72,37.38,37.66,31800.0,37.41,37.72,37.38,37.66,31800.0
2006-03-13 10:35:00,37.64,37.64,37.29,37.32,13300.0,37.64,37.64,37.29,37.32,13300.0
2006-03-13 10:40:00,37.3,37.46,37.3,37.44,25500.0,37.3,37.46,37.3,37.44,25500.0
2006-03-13 10:45:00,37.41,37.47,37.4,37.42,4000.0,37.41,37.47,37.4,37.42,4000.0
2006-03-13 10:50:00,37.44,37.5,37.4,37.4,12900.0,37.44,37.5,37.4,37.4,12900.0
2006-03-13 10:55:00,37.4,37.5,37.4,37.45,12000.0,37.4,37.5,37.4,37.45,12000.0
2006-03-13 11:00:00,37.48,37.5,37.45,37.46,12300.0,37.48,37.5,37.45,37.46,12300.0
2006-03-13 11:05:00,37.46,37.49,37.3,37.3,11700.0,37.46,37.49,37.3,37.3,11700.0
2006-03-13 11:10:00,37.32,37.5,37.3,37.44,8000.0,37.32,37.5,37.3,37.44,8000.0
2006-03-13 11:15:00,37.4,37.49,37.4,37.41,5000.0,37.4,37.49,37.4,37.41,5000.0
2006-03-13 11:20:00,37.43,37.45,37.4,37.41,4700.0,37.43,37.45,37.4,37.41,4700.0
2006-03-13 11:25:00,37.42,37.46,37.34,37.43,9500.0,37.42,37.46,37.34,37.43,9500.0
2006-03-13 11:30:00,37.41,37.43,37.32,37.32,6100.0,37.41,37.43,37.32,37.32,6100.0
2006-03-13 11:35:00,37.34,37.34,37.25,37.25,5300.0,37.34,37.34,37.25,37.25,5300.0
2006-03-13 11:40:00,37.22,37.3,37.21,37.26,4200.0,37.22,37.3,37.21,37.26,4200.0
2006-03-13 11:45:00,37.25,37.25,37.15,37.18,11000.0,37.25,37.25,37.15,37.18,11000.0
2006-03-13 11:50:00,37.18,37.24,37.18,37.22,9200.0,37.18,37.24,37.18,37.22,9200.0
2006-03-13 11:55:00,37.18,37.22,37.18,37.19,3900.0,37.18,37.22,37.18,37.19,3900.0
2006-03-13 12:00:00,37.18,37.21,37.07,37.18,10400.0,37.18,37.21,37.07,37.18,10400.0
2006-03-13 12:05:00,37.18,37.21,37.11,37.21,5100.0,37.18,37.21,37.11,37.21,5100.0
2006-03-13 12:10:00,37.21,37.23,37.15,37.21,9300.0,37.21,37.23,37.15,37.21,9300.0
2006-03-13 12:15:00,37.22,37.37,37.22,37.32,12100.0,37.22,37.37,37.22,37.32,12100.0
2006-03-13 12:20:00,37.36,37.39,37.27,37.27,7200.0,37.36,37.39,37.27,37.27,7200.0
2006-03-13 12:25:00,37.27,37.27,37.16,37.17,18900.0,37.27,37.27,37.16,37.17,18900.0
2006-03-13 12:30:00,37.17,37.24,37.1,37.2,22300.0,37.17,37.24,37.1,37.2,22300.0
2006-03-13 12:35:00,37.19,37.2,37.07,37.12,31200.0,37.19,37.2,37.07,37.12,31200.0
2006-03-13 12:40:00,37.14,37.14,37.06,37.06,9600.0,37.14,37.14,37.06,37.06,9600.0
2006-03-13 12:45:00,37.07,37.11,37.02,37.03,11800.0,37.07,37.11,37.02,37.03,11800.0
2006-03-13 12:50:00,37.05,37.21,37.0,37.14,24400.0,37.05,37.21,37.0,37.14,24400.0
2006-03-13 12:55:00,37.11,37.2,37.09,37.18,48300.0,37.11,37.2,37.09,37.18,48300.0
2006-03-13 13:00:00,37.21,37.22,37.17,37.21,4900.0,37.21,37.22,37.17,37.21,4900.0
2006-03-13 13:05:00,37.2,37.21,37.07,37.13,17600.0,37.2,37.21,37.07,37.13,17600.0
2006-03-13 13:10:00,37.1,37.2,37.1,37.13,5100.0,37.1,37.2,37.1,37.13,5100.0
2006-03-13 13:15:00,37.08,37.16,37.01,37.15,10600.0,37.08,37.16,37.01,37.15,10600.0
2006-03-13 13:20:00,37.15,37.16,37.09,37.15,6000.0,37.15,37.16,37.09,37.15,6000.0
2006-03-13 13:25:00,37.15,37.22,37.12,37.22,8300.0,37.15,37.22,37.12,37.22,8300.0
2006-03-13 13:30:00,37.21,37.3,37.21,37.3,6300.0,37.21,37.3,37.21,37.3,6300.0
2006-03-13 13:35:00,37.29,37.32,37.2,37.23,8800.0,37.29,37.32,37.2,37.23,8800.0
2006-03-13 13:40:00,37.21,37.22,37.1,37.1,6800.0,37.21,37.22,37.1,37.1,6800.0
2006-03-13 13:45:00,37.09,37.09,37.03,37.07,11700.0,37.09,37.09,37.03,37.07,11700.0
2006-03-13 13:50:00,37.06,37.16,37.05,37.16,7700.0,37.06,37.16,37.05,37.16,7700.0
2006-03-13 13:55:00,37.11,37.16,37.0,37.08,20400.0,37.11,37.16,37.0,37.08,20400.0
2006-03-13 14:00:00,37.07,37.2,37.02,37.16,18900.0,37.07,37.2,37.02,37.16,18900.0
2006-03-13 14:05:00,37.14,37.2,37.07,37.15,13800.0,37.14,37.2,37.07,37.15,13800.0
2006-03-13 14:10:00,37.14,37.19,37.08,37.15,13100.0,37.14,37.19,37.08,37.15,13100.0
2006-03-13 14:15:00,37.17,37.24,37.11,37.24,18300.0,37.17,37.24,37.11,37.24,18300.0
2006-03-13 14:20:00,37.2,37.25,37.2,37.22,11200.0,37.2,37.25,37.2,37.22,11200.0
2006-03-13 14:25:00,37.21,37.26,37.08,37.21,14300.0,37.21,37.26,37.08,37.21,14300.0
2006-03-13 14:30:00,37.21,37.31,37.15,37.31,10500.0,37.21,37.31,37.15,37.31,10500.0
2006-03-13 14:35:00,37.3,37.32,37.18,37.23,8600.0,37.3,37.32,37.18,37.23,8600.0
2006-03-13 14:40:00,37.21,37.21,37.06,37.06,9400.0,37.21,37.21,37.06,37.06,9400.0
2006-03-13 14:45:00,37.05,37.12,36.97,37.0,26700.0,37.05,37.12,36.97,37.0,26700.0
2006-03-13 14:50:00,37.0,37.11,36.98,37.11,13500.0,37.0,37.11,36.98,37.11,13500.0
2006-03-13 14:55:00,37.12,37.14,37.02,37.1,14600.0,37.12,37.14,37.02,37.1,14600.0
2006-03-13 15:00:00,37.08,37.16,37.08,37.15,15900.0,37.08,37.16,37.08,37.15,15900.0
2006-03-13 15:05:00,37.11,37.15,36.96,36.96,19800.0,37.11,37.15,36.96,36.96,19800.0
2006-03-13 15:10:00,36.98,37.16,36.96,37.15,20000.0,36.98,37.16,36.96,37.15,20000.0
2006-03-13 15:15:00,37.13,37.16,37.04,37.09,11200.0,37.13,37.16,37.04,37.09,11200.0
2006-03-13 15:20:00,37.08,37.26,37.07,37.07,26300.0,37.08,37.26,37.07,37.07,26300.0
2006-03-13 15:25:00,37.07,37.13,36.91,37.01,16600.0,37.07,37.13,36.91,37.01,16600.0
2006-03-13 15:30:00,37.0,37.05,36.92,36.98,44300.0,37.0,37.05,36.92,36.98,44300.0
2006-03-13 15:35:00,37.0,37.01,36.94,36.95,37000.0,37.0,37.01,36.94,36.95,37000.0
2006-03-13 15:40:00,36.95,37.11,36.95,37.06,22900.0,36.95,37.11,36.95,37.06,22900.0
2006-03-13 15:45:00,37.06,37.1,37.03,37.04,27900.0,37.06,37.1,37.03,37.04,27900.0
2006-03-13 15:50:00,37.04,37.1,37.01,37.05,24700.0,37.04,37.1,37.01,37.05,24700.0
2006-03-13 15:55:00,37.05,37.05,36.93,36.98,38200.0,37.05,37.05,36.93,36.98,38200.0
2006-03-14 09:30:00,36.83,36.9,36.69,36.9,57600.0,36.83,36.9,36.69,36.9,57600.0
2006-03-14 09:35:00,36.93,37.26,36.91,37.21,11700.0,36.93,37.26,36.91,37.21,11700.0
2006-03-14 09:40:00,37.21,37.3,37.12,37.3,24700.0,37.21,37.3,37.12,37.3,24700.0
2006-03-14 09:45:00,37.28,37.5,37.24,37.5,29500.0,37.28,37.5,37.24,37.5,29500.0
2006-03-14 09:50:00,37.47,37.75,37.43,37.47,33200.0,37.47,37.75,37.43,37.47,33200.0
2006-03-14 09:55:00,37.5,37.6,37.4,37.52,15200.0,37.5,37.6,37.4,37.52,15200.0
2006-03-14 10:00:00,37.54,37.65,37.5,37.64,21100.0,37.54,37.65,37.5,37.64,21100.0
2006-03-14 10:05:00,37.63,37.64,37.48,37.53,41800.0,37.63,37.64,37.48,37.53,41800.0
2006-03-14 10:10:00,37.55,37.64,37.44,37.5,12300.0,37.55,37.64,37.44,37.5,12300.0
2006-03-14 10:15:00,37.5,37.52,37.45,37.49,17500.0,37.5,37.52,37.45,37.49,17500.0
2006-03-14 10:20:00,37.5,37.57,37.37,37.37,17800.0,37.5,37.57,37.37,37.37,17800.0
2006-03-14 10:25:00,37.39,37.52,37.36,37.49,10900.0,37.39,37.52,37.36,37.49,10900.0
2006-03-14 10:30:00,37.5,37.55,37.49,37.52,21200.0,37.5,37.55,37.49,37.52,21200.0
2006-03-14 10:35:00,37.52,37.54,37.37,37.37,24700.0,37.52,37.54,37.37,37.37,24700.0
2006-03-14 10:40:00,37.37,37.39,37.0,37.24,17900.0,37.37,37.39,37.0,37.24,17900.0
2006-03-14 10:45:00,37.23,37.44,37.08,37.36,11500.0,37.23,37.44,37.08,37.36,11500.0
2006-03-14 10:50:00,37.35,37.35,37.15,37.29,7200.0,37.35,37.35,37.15,37.29,7200.0
2006-03-14 10:55:00,37.31,37.39,37.31,37.39,3800.0,37.31,37.39,37.31,37.39,3800.0
2006-03-14 11:00:00,37.36,37.45,37.32,37.39,9100.0,37.36,37.45,37.32,37.39,9100.0
2006-03-14 11:05:00,37.42,37.5,37.4,37.47,4000.0,37.42,37.5,37.4,37.47,4000.0
2006-03-14 11:10:00,37.47,37.5,37.45,37.49,5900.0,37.47,37.5,37.45,37.49,5900.0
2006-03-14 11:15:00,37.49,37.53,37.47,37.5,34500.0,37.49,37.53,37.47,37.5,34500.0
2006-03-14 11:20:00,37.5,37.5,37.45,37.5,12400.0,37.5,37.5,37.45,37.5,12400.0
2006-03-14 11:25:00,37.5,37.5,37.49,37.49,2300.0,37.5,37.5,37.49,37.49,2300.0
2006-03-14 11:30:00,37.49,37.51,37.48,37.49,16500.0,37.49,37.51,37.48,37.49,16500.0
2006-03-14 11:35:00,37.49,37.51,37.45,37.47,14700.0,37.49,37.51,37.45,37.47,14700.0
2006-03-14 11:40:00,37.48,37.52,37.47,37.47,18100.0,37.48,37.52,37.47,37.47,18100.0
2006-03-14 11:45:00,37.49,37.5,37.48,37.5,5200.0,37.49,37.5,37.48,37.5,5200.0
2006-03-14 11:50:00,37.5,37.52,37.47,37.5,10000.0,37.5,37.52,37.47,37.5,10000.0
2006-03-14 11:55:00,37.5,37.63,37.5,37.63,8000.0,37.5,37.63,37.5,37.63,8000.0
2006-03-14 12:00:00,37.65,37.66,37.59,37.61,9900.0,37.65,37.66,37.59,37.61,9900.0
2006-03-14 12:05:00,37.62,37.64,37.59,37.61,3600.0,37.62,37.64,37.59,37.61,3600.0
2006-03-14 12:10:00,37.61,37.65,37.6,37.64,4600.0,37.61,37.65,37.6,37.64,4600.0
2006-03-14 12:15:00,37.63,37.63,37.57,37.6,10700.0,37.63,37.63,37.57,37.6,10700.0
2006-03-14 12:20:00,37.6,37.62,37.59,37.62,4200.0,37.6,37.62,37.59,37.62,4200.0
2006-03-14 12:25:00,37.62,37.65,37.6,37.65,3000.0,37.62,37.65,37.6,37.65,3000.0
2006-03-14 12:30:00,37.62,37.65,37.6,37.6,5000.0,37.62,37.65,37.6,37.6,5000.0
2006-03-14 12:35:00,37.6,37.65,37.6,37.61,13200.0,37.6,37.65,37.6,37.61,13200.0
2006-03-14 12:40:00,37.64,37.65,37.54,37.55,10300.0,37.64,37.65,37.54,37.55,10300.0
2006-03-14 12:45:00,37.55,37.55,37.46,37.49,5300.0,37.55,37.55,37.46,37.49,5300.0
2006-03-14 12:50:00,37.49,37.49,37.46,37.46,2600.0,37.49,37.49,37.46,37.46,2600.0
2006-03-14 12:55:00,37.48,37.56,37.48,37.49,10400.0,37.48,37.56,37.48,37.49,10400.0
2006-03-14 13:00:00,37.49,37.57,37.49,37.57,3100.0,37.49,37.57,37.49,37.57,3100.0
2006-03-14 13:05:00,37.57,37.65,37.56,37.65,5700.0,37.57,37.65,37.56,37.65,5700.0
2006-03-14 13:10:00,37.64,37.65,37.49,37.6,14300.0,37.64,37.65,37.49,37.6,14300.0
2006-03-14 13:15:00,37.59,37.66,37.52,37.65,17900.0,37.59,37.66,37.52,37.65,17900.0
2006-03-14 13:20:00,37.62,37.65,37.54,37.64,15500.0,37.62,37.65,37.54,37.64,15500.0
2006-03-14 13:25:00,37.61,37.65,37.57,37.6,5100.0,37.61,37.65,37.57,37.6,5100.0
2006-03-14 13:30:00,37.58,37.58,37.51,37.56,4800.0,37.58,37.58,37.51,37.56,4800.0
2006-03-14 13:35:00,37.54,37.6,37.49,37.5,10200.0,37.54,37.6,37.49,37.5,10200.0
2006-03-14 13:40:00,37.5,37.55,37.49,37.52,7100.0,37.5,37.55,37.49,37.52,7100.0
2006-03-14 13:45:00,37.49,37.57,37.48,37.55,10000.0,37.49,37.57,37.48,37.55,10000.0
2006-03-14 13:50:00,37.55,37.59,37.54,37.59,12300.0,37.55,37.59,37.54,37.59,12300.0
2006-03-14 13:55:00,37.58,37.59,37.54,37.59,7900.0,37.58,37.59,37.54,37.59,7900.0
2006-03-14 14:00:00,37.56,37.59,37.48,37.59,8500.0,37.56,37.59,37.48,37.59,8500.0
2006-03-14 14:05:00,37.58,37.62,37.55,37.62,6000.0,37.58,37.62,37.55,37.62,6000.0
2006-03-14 14:10:00,37.6,37.61,37.49,37.5,12500.0,37.6,37.61,37.49,37.5,12500.0
2006-03-14 14:15:00,37.5,37.58,37.49,37.5,6400.0,37.5,37.58,37.49,37.5,6400.0
2006-03-14 14:20:00,37.5,37.65,37.5,37.58,8200.0,37.5,37.65,37.5,37.58,8200.0
2006-03-14 14:25:00,37.58,37.67,37.58,37.67,12200.0,37.58,37.67,37.58,37.67,12200.0
2006-03-14 14:30:00,37.64,37.66,37.57,37.59,16200.0,37.64,37.66,37.57,37.59,16200.0
2006-03-14 14:35:00,37.56,37.65,37.56,37.65,6300.0,37.56,37.65,37.56,37.65,6300.0
2006-03-14 14:40:00,37.62,37.65,37.6,37.64,26200.0,37.62,37.65,37.6,37.64,26200.0
2006-03-14 14:45:00,37.63,37.64,37.56,37.57,8100.0,37.63,37.64,37.56,37.57,8100.0
2006-03-14 14:50:00,37.57,37.6,37.57,37.59,6200.0,37.57,37.6,37.57,37.59,6200.0
2006-03-14 14:55:00,37.58,37.58,37.51,37.55,8900.0,37.58,37.58,37.51,37.55,8900.0
2006-03-14 15:00:00,37.56,37.6,37.53,37.54,9600.0,37.56,37.6,37.53,37.54,9600.0
2006-03-14 15:05:00,37.53,37.6,37.53,37.6,7600.0,37.53,37.6,37.53,37.6,7600.0
2006-03-14 15:10:00,37.59,37.6,37.53,37.57,13200.0,37.59,37.6,37.53,37.57,13200.0
2006-03-14 15:15:00,37.56,37.6,37.53,37.55,13300.0,37.56,37.6,37.53,37.55,13300.0
2006-03-14 15:20:00,37.54,37.56,37.49,37.52,11700.0,37.54,37.56,37.49,37.52,11700.0
2006-03-14 15:25:00,37.48,37.5,37.45,37.46,8100.0,37.48,37.5,37.45,37.46,8100.0
2006-03-14 15:30:00,37.45,37.56,37.45,37.54,18900.0,37.45,37.56,37.45,37.54,18900.0
2006-03-14 15:35:00,37.53,37.54,37.47,37.48,12400.0,37.53,37.54,37.47,37.48,12400.0
2006-03-14 15:40:00,37.49,37.51,37.44,37.45,17700.0,37.49,37.51,37.44,37.45,17700.0
2006-03-14 15:45:00,37.45,37.5,37.41,37.48,35600.0,37.45,37.5,37.41,37.48,35600.0
2006-03-14 15:50:00,37.46,37.48,37.39,37.41,23500.0,37.46,37.48,37.39,37.41,23500.0
2006-03-14 15:55:00,37.41,37.56,37.4,37.45,54100.0,37.41,37.56,37.4,37.45,54100.0
2006-03-15 09:30:00,37.63,38.0,37.51,37.96,43200.0,37.63,38.0,37.51,37.96,43200.0
2006-03-15 09:35:00,37.95,37.97,37.8,37.86,22400.0,37.95,37.97,37.8,37.86,22400.0
2006-03-15 09:40:00,37.89,38.63,37.89,38.5,36600.0,37.89,38.63,37.89,38.5,36600.0
2006-03-15 09:45:00,38.49,38.51,38.22,38.36,21100.0,38.49,38.51,38.22,38.36,21100.0
2006-03-15 09:50:00,38.36,38.48,38.23,38.25,44900.0,38.36,38.48,38.23,38.25,44900.0
2006-03-15 09:55:00,38.26,38.8,38.26,38.72,79800.0,38.26,38.8,38.26,38.72,79800.0
2006-03-15 10:00:00,38.77,39.22,38.73,38.9,97000.0,38.77,39.22,38.73,38.9,97000.0
2006-03-15 10:05:00,38.9,39.0,38.72,38.8,17800.0,38.9,39.0,38.72,38.8,17800.0
2006-03-15 10:10:00,38.77,38.8,38.4,38.47,15500.0,38.77,38.8,38.4,38.47,15500.0
2006-03-15 10:15:00,38.46,38.79,38.44,38.6,16200.0,38.46,38.79,38.44,38.6,16200.0
2006-03-15 10:20:00,38.71,38.86,38.5,38.75,24000.0,38.71,38.86,38.5,38.75,24000.0
2006-03-15 10:25:00,38.72,38.9,38.63,38.76,24200.0,38.72,38.9,38.63,38.76,24200.0
2006-03-15 10:30:00,38.77,38.8,38.7,38.73,18000.0,38.77,38.8,38.7,38.73,18000.0
2006-03-15 10:35:00,38.7,38.77,38.6,38.61,29900.0,38.7,38.77,38.6,38.61,29900.0
2006-03-15 10:40:00,38.63,38.73,38.6,38.73,13800.0,38.63,38.73,38.6,38.73,13800.0
2006-03-15 10:45:00,38.68,38.71,38.57,38.6,16400.0,38.68,38.71,38.57,38.6,16400.0
2006-03-15 10:50:00,38.63,38.65,38.5,38.55,29800.0,38.63,38.65,38.5,38.55,29800.0
2006-03-15 10:55:00,38.55,38.66,38.54,38.61,4700.0,38.55,38.66,38.54,38.61,4700.0
2006-03-15 11:00:00,38.61,38.65,38.56,38.64,7800.0,38.61,38.65,38.56,38.64,7800.0
2006-03-15 11:05:00,38.65,38.69,38.6,38.65,9400.0,38.65,38.69,38.6,38.65,9400.0
2006-03-15 11:10:00,38.65,38.72,38.6,38.68,12800.0,38.65,38.72,38.6,38.68,12800.0
2006-03-15 11:15:00,38.69,38.77,38.65,38.69,22100.0,38.69,38.77,38.65,38.69,22100.0
2006-03-15 11:20:00,38.69,38.72,38.63,38.64,17500.0,38.69,38.72,38.63,38.64,17500.0
2006-03-15 11:25:00,38.62,38.67,38.58,38.6,10200.0,38.62,38.67,38.58,38.6,10200.0
2006-03-15 11:30:00,38.62,38.63,38.59,38.6,7800.0,38.62,38.63,38.59,38.6,7800.0
2006-03-15 11:35:00,38.6,38.73,38.54,38.54,17400.0,38.6,38.73,38.54,38.54,17400.0
2006-03-15 11:40:00,38.54,38.62,38.5,38.5,13200.0,38.54,38.62,38.5,38.5,13200.0
2006-03-15 11:45:00,38.5,38.54,38.4,38.41,16800.0,38.5,38.54,38.4,38.41,16800.0
2006-03-15 11:50:00,38.43,38.56,38.4,38.49,14000.0,38.43,38.56,38.4,38.49,14000.0
2006-03-15 11:55:00,38.49,38.55,38.45,38.45,11700.0,38.49,38.55,38.45,38.45,11700.0
2006-03-15 12:00:00,38.46,38.47,38.4,38.44,9000.0,38.46,38.47,38.4,38.44,9000.0
2006-03-15 12:05:00,38.44,38.52,38.4,38.49,7400.0,38.44,38.52,38.4,38.49,7400.0
2006-03-15 12:10:00,38.51,38.6,38.49,38.56,5900.0,38.51,38.6,38.49,38.56,5900.0
2006-03-15 12:15:00,38.62,38.73,38.52,38.71,28000.0,38.62,38.73,38.52,38.71,28000.0
2006-03-15 12:20:00,38.69,38.71,38.64,38.68,9100.0,38.69,38.71,38.64,38.68,9100.0
2006-03-15 12:25:00,38.68,38.68,38.44,38.52,12600.0,38.68,38.68,38.44,38.52,12600.0
2006-03-15 12:30:00,38.52,38.59,38.5,38.54,4800.0,38.52,38.59,38.5,38.54,4800.0
2006-03-15 12:35:00,38.57,38.64,38.5,38.53,9800.0,38.57,38.64,38.5,38.53,9800.0
2006-03-15 12:40:00,38.51,38.53,38.51,38.53,5300.0,38.51,38.53,38.51,38.53,5300.0
2006-03-15 12:45:00,38.53,38.64,38.53,38.64,6700.0,38.53,38.64,38.53,38.64,6700.0
2006-03-15 12:50:00,38.63,38.65,38.61,38.63,5600.0,38.63,38.65,38.61,38.63,5600.0
2006-03-15 12:55:00,38.64,38.7,38.55,38.55,6200.0,38.64,38.7,38.55,38.55,6200.0
2006-03-15 13:00:00,38.55,38.6,38.52,38.57,7800.0,38.55,38.6,38.52,38.57,7800.0
2006-03-15 13:05:00,38.57,38.65,38.57,38.65,8600.0,38.57,38.65,38.57,38.65,8600.0
2006-03-15 13:10:00,38.64,38.64,38.55,38.62,3800.0,38.64,38.64,38.55,38.62,3800.0
2006-03-15 13:15:00,38.61,38.68,38.6,38.64,5100.0,38.61,38.68,38.6,38.64,5100.0
2006-03-15 13:20:00,38.61,38.67,38.57,38.67,5700.0,38.61,38.67,38.57,38.67,5700.0
2006-03-15 13:25:00,38.68,38.68,38.6,38.68,4400.0,38.68,38.68,38.6,38.68,4400.0
2006-03-15 13:30:00,38.68,38.72,38.67,38.7,9800.0,38.68,38.72,38.67,38.7,9800.0
2006-03-15 13:35:00,38.71,38.85,38.69,38.84,32900.0,38.71,38.85,38.69,38.84,32900.0
2006-03-15 13:40:00,38.83,38.87,38.78,38.87,4000.0,38.83,38.87,38.78,38.87,4000.0
2006-03-15 13:45:00,38.87,38.9,38.84,38.9,18000.0,38.87,38.9,38.84,38.9,18000.0
2006-03-15 13:50:00,38.9,38.98,38.77,38.93,22200.0,38.9,38.98,38.77,38.93,22200.0
2006-03-15 13:55:00,38.95,38.96,38.89,38.9,6300.0,38.95,38.96,38.89,38.9,6300.0
2006-03-15 14:00:00,38.88,38.92,38.84,38.92,15200.0,38.88,38.92,38.84,38.92,15200.0
2006-03-15 14:05:00,38.93,39.0,38.89,38.99,14200.0,38.93,39.0,38.89,38.99,14200.0
2006-03-15 14:10:00,39.0,39.0,38.93,38.98,18800.0,39.0,39.0,38.93,38.98,18800.0
2006-03-15 14:15:00,38.96,38.99,38.95,38.95,10400.0,38.96,38.99,38.95,38.95,10400.0
2006-03-15 14:20:00,38.95,39.0,38.95,38.95,26600.0,38.95,39.0,38.95,38.95,26600.0
2006-03-15 14:25:00,38.95,38.95,38.91,38.94,9000.0,38.95,38.95,38.91,38.94,9000.0
2006-03-15 14:30:00,38.94,38.95,38.8,38.85,16300.0,38.94,38.95,38.8,38.85,16300.0
2006-03-15 14:35:00,38.85,38.95,38.85,38.94,5300.0,38.85,38.95,38.85,38.94,5300.0
2006-03-15 14:40:00,38.94,39.13,38.9,39.1,38200.0,38.94,39.13,38.9,39.1,38200.0
2006-03-15 14:45:00,39.09,39.22,39.05,39.17,42500.0,39.09,39.22,39.05,39.17,42500.0
2006-03-15 14:50:00,39.16,39.3,39.16,39.25,21400.0,39.16,39.3,39.16,39.25,21400.0
2006-03-15 14:55:00,39.26,39.29,39.2,39.21,15000.0,39.26,39.29,39.2,39.21,15000.0
2006-03-15 15:00:00,39.21,39.29,39.18,39.23,17400.0,39.21,39.29,39.18,39.23,17400.0
2006-03-15 15:05:00,39.22,39.26,39.13,39.15,16300.0,39.22,39.26,39.13,39.15,16300.0
2006-03-15 15:10:00,39.14,39.29,39.12,39.12,18400.0,39.14,39.29,39.12,39.12,18400.0
2006-03-15 15:15:00,39.13,39.25,39.1,39.25,17100.0,39.13,39.25,39.1,39.25,17100.0
2006-03-15 15:20:00,39.24,39.3,39.22,39.29,18800.0,39.24,39.3,39.22,39.29,18800.0
2006-03-15 15:25:00,39.3,39.47,39.24,39.42,53000.0,39.3,39.47,39.24,39.42,53000.0
2006-03-15 15:30:00,39.41,39.47,39.24,39.28,53200.0,39.41,39.47,39.24,39.28,53200.0
2006-03-15 15:35:00,39.28,39.4,39.25,39.39,73600.0,39.28,39.4,39.25,39.39,73600.0
2006-03-15 15:40:00,39.4,39.45,39.2,39.31,62100.0,39.4,39.45,39.2,39.31,62100.0
2006-03-15 15:45:00,39.31,39.32,39.15,39.2,50400.0,39.31,39.32,39.15,39.2,50400.0
2006-03-15 15:50:00,39.19,39.25,39.08,39.12,58900.0,39.19,39.25,39.08,39.12,58900.0
2006-03-15 15:55:00,39.15,39.32,39.11,39.27,49500.0,39.15,39.32,39.11,39.27,49500.0
2006-03-16 09:30:00,39.45,39.97,39.43,39.97,50000.0,39.45,39.97,39.43,39.97,50000.0
2006-03-16 09:35:00,39.91,39.95,39.63,39.75,36900.0,39.91,39.95,39.63,39.75,36900.0
2006-03-16 09:40:00,39.75,39.8,39.73,39.8,52300.0,39.75,39.8,39.73,39.8,52300.0
2006-03-16 09:45:00,39.79,39.99,39.77,39.77,46100.0,39.79,39.99,39.77,39.77,46100.0
2006-03-16 09:50:00,39.8,39.8,39.76,39.79,27000.0,39.8,39.8,39.76,39.79,27000.0
2006-03-16 09:55:00,39.8,39.9,39.66,39.84,15500.0,39.8,39.9,39.66,39.84,15500.0
2006-03-16 10:00:00,39.83,39.99,39.83,39.94,10300.0,39.83,39.99,39.83,39.94,10300.0
2006-03-16 10:05:00,39.92,39.99,39.91,39.99,17900.0,39.92,39.99,39.91,39.99,17900.0
2006-03-16 10:10:00,39.98,39.99,39.88,39.88,9100.0,39.98,39.99,39.88,39.88,9100.0
2006-03-16 10:15:00,39.9,39.99,39.9,39.97,15300.0,39.9,39.99,39.9,39.97,15300.0
2006-03-16 10:20:00,39.94,39.97,39.79,39.96,11900.0,39.94,39.97,39.79,39.96,11900.0
2006-03-16 10:25:00,39.91,39.97,39.85,39.95,14300.0,39.91,39.97,39.85,39.95,14300.0
2006-03-16 10:30:00,39.97,39.99,39.92,39.92,6800.0,39.97,39.99,39.92,39.92,6800.0
2006-03-16 10:35:00,39.92,39.93,39.77,39.87,8100.0,39.92,39.93,39.77,39.87,8100.0
2006-03-16 10:40:00,39.87,39.9,39.81,39.84,3100.0,39.87,39.9,39.81,39.84,3100.0
2006-03-16 10:45:00,39.81,39.81,39.53,39.65,21200.0,39.81,39.81,39.53,39.65,21200.0
2006-03-16 10:50:00,39.65,39.7,39.65,39.7,10900.0,39.65,39.7,39.65,39.7,10900.0
2006-03-16 10:55:00,39.7,39.78,39.69,39.77,7300.0,39.7,39.78,39.69,39.77,7300.0
2006-03-16 11:00:00,39.78,39.79,39.65,39.65,11100.0,39.78,39.79,39.65,39.65,11100.0
2006-03-16 11:05:00,39.66,39.81,39.66,39.81,13700.0,39.66,39.81,39.66,39.81,13700.0
2006-03-16 11:10:00,39.8,39.86,39.75,39.86,10600.0,39.8,39.86,39.75,39.86,10600.0
2006-03-16 11:15:00,39.86,39.88,39.75,39.77,12000.0,39.86,39.88,39.75,39.77,12000.0
2006-03-16 11:20:00,39.79,39.88,39.75,39.88,11300.0,39.79,39.88,39.75,39.88,11300.0
2006-03-16 11:25:00,39.88,39.97,39.86,39.94,10700.0,39.88,39.97,39.86,39.94,10700.0
2006-03-16 11:30:00,39.95,40.0,39.9,39.9,12900.0,39.95,40.0,39.9,39.9,12900.0
2006-03-16 11:35:00,39.89,39.9,39.8,39.81,8400.0,39.89,39.9,39.8,39.81,8400.0
2006-03-16 11:40:00,39.82,39.83,39.75,39.75,6000.0,39.82,39.83,39.75,39.75,6000.0
2006-03-16 11:45:00,39.77,39.77,39.73,39.75,5200.0,39.77,39.77,39.73,39.75,5200.0
2006-03-16 11:50:00,39.79,39.82,39.67,39.79,11100.0,39.79,39.82,39.67,39.79,11100.0
2006-03-16 11:55:00,39.84,39.84,39.73,39.74,7000.0,39.84,39.84,39.73,39.74,7000.0
2006-03-16 12:00:00,39.75,39.79,39.74,39.77,7600.0,39.75,39.79,39.74,39.77,7600.0
2006-03-16 12:05:00,39.76,39.92,39.76,39.83,6300.0,39.76,39.92,39.76,39.83,6300.0
2006-03-16 12:10:00,39.81,39.94,39.78,39.86,5800.0,39.81,39.94,39.78,39.86,5800.0
2006-03-16 12:15:00,39.85,39.87,39.79,39.79,3200.0,39.85,39.87,39.79,39.79,3200.0
2006-03-16 12:20:00,39.78,39.86,39.78,39.85,2600.0,39.78,39.86,39.78,39.85,2600.0
2006-03-16 12:25:00,39.85,40.0,39.81,39.99,19000.0,39.85,40.0,39.81,39.99,19000.0
2006-03-16 12:30:00,39.99,40.09,39.9,39.9,18800.0,39.99,40.09,39.9,39.9,18800.0
2006-03-16 12:35:00,39.93,39.97,39.91,39.97,6200.0,39.93,39.97,39.91,39.97,6200.0
2006-03-16 12:40:00,39.97,40.07,39.97,40.02,7000.0,39.97,40.07,39.97,40.02,7000.0
2006-03-16 12:45:00,40.03,40.06,39.91,40.01,10000.0,40.03,40.06,39.91,40.01,10000.0
2006-03-16 12:50:00,40.04,40.04,40.0,40.02,9300.0,40.04,40.04,40.0,40.02,9300.0
2006-03-16 12:55:00,40.02,40.02,39.94,39.94,5900.0,40.02,40.02,39.94,39.94,5900.0
2006-03-16 13:00:00,39.93,39.94,39.86,39.87,7300.0,39.93,39.94,39.86,39.87,7300.0
2006-03-16 13:05:00,39.87,39.97,39.87,39.92,13300.0,39.87,39.97,39.87,39.92,13300.0
2006-03-16 13:10:00,39.9,39.93,39.83,39.86,8100.0,39.9,39.93,39.83,39.86,8100.0
2006-03-16 13:15:00,39.86,39.95,39.86,39.92,3200.0,39.86,39.95,39.86,39.92,3200.0
2006-03-16 13:20:00,39.92,39.92,39.86,39.9,8100.0,39.92,39.92,39.86,39.9,8100.0
2006-03-16 13:25:00,39.89,39.92,39.89,39.89,10200.0,39.89,39.92,39.89,39.89,10200.0
2006-03-16 13:30:00,39.88,39.98,39.65,39.98,30500.0,39.88,39.98,39.65,39.98,30500.0
2006-03-16 13:35:00,39.92,39.92,39.85,39.88,3400.0,39.92,39.92,39.85,39.88,3400.0
2006-03-16 13:40:00,39.9,39.92,39.79,39.8,5400.0,39.9,39.92,39.79,39.8,5400.0
2006-03-16 13:45:00,39.79,39.8,39.65,39.68,5400.0,39.79,39.8,39.65,39.68,5400.0
2006-03-16 13:50:00,39.69,39.72,39.6,39.61,12300.0,39.69,39.72,39.6,39.61,12300.0
2006-03-16 13:55:00,39.62,39.63,39.5,39.51,6400.0,39.62,39.63,39.5,39.51,6400.0
2006-03-16 14:00:00,39.52,39.67,39.5,39.67,10200.0,39.52,39.67,39.5,39.67,10200.0
2006-03-16 14:05:00,39.67,39.71,39.66,39.7,8600.0,39.67,39.71,39.66,39.7,8600.0
2006-03-16 14:10:00,39.71,39.73,39.62,39.66,7100.0,39.71,39.73,39.62,39.66,7100.0
2006-03-16 14:15:00,39.64,39.73,39.6,39.65,11600.0,39.64,39.73,39.6,39.65,11600.0
2006-03-16 14:20:00,39.7,39.77,39.69,39.69,4800.0,39.7,39.77,39.69,39.69,4800.0
2006-03-16 14:25:00,39.69,39.76,39.65,39.76,11900.0,39.69,39.76,39.65,39.76,11900.0
2006-03-16 14:30:00,39.75,39.8,39.71,39.73,7700.0,39.75,39.8,39.71,39.73,7700.0
2006-03-16 14:35:00,39.72,39.73,39.65,39.71,7300.0,39.72,39.73,39.65,39.71,7300.0
2006-03-16 14:40:00,39.71,39.75,39.65,39.74,12900.0,39.71,39.75,39.65,39.74,12900.0
2006-03-16 14:45:00,39.75,39.75,39.65,39.67,8400.0,39.75,39.75,39.65,39.67,8400.0
2006-03-16 14:50:00,39.67,39.67,39.65,39.65,10500.0,39.67,39.67,39.65,39.65,10500.0
2006-03-16 14:55:00,39.65,39.67,39.65,39.66,13400.0,39.65,39.67,39.65,39.66,13400.0
2006-03-16 15:00:00,39.66,39.74,39.65,39.74,10100.0,39.66,39.74,39.65,39.74,10100.0
2006-03-16 15:05:00,39.73,39.73,39.69,39.71,10700.0,39.73,39.73,39.69,39.71,10700.0
2006-03-16 15:10:00,39.7,39.83,39.7,39.83,6100.0,39.7,39.83,39.7,39.83,6100.0
2006-03-16 15:15:00,39.81,39.91,39.7,39.7,20000.0,39.81,39.91,39.7,39.7,20000.0
2006-03-16 15:20:00,39.71,39.82,39.7,39.77,13300.0,39.71,39.82,39.7,39.77,13300.0
2006-03-16 15:25:00,39.77,39.86,39.75,39.75,8200.0,39.77,39.86,39.75,39.75,8200.0
2006-03-16 15:30:00,39.76,39.78,39.55,39.55,20500.0,39.76,39.78,39.55,39.55,20500.0
2006-03-16 15:35:00,39.55,39.63,39.5,39.59,17200.0,39.55,39.63,39.5,39.59,17200.0
2006-03-16 15:40:00,39.56,39.6,39.46,39.51,18900.0,39.56,39.6,39.46,39.51,18900.0
2006-03-16 15:45:00,39.51,39.6,39.26,39.28,28700.0,39.51,39.6,39.26,39.28,28700.0
2006-03-16 15:50:00,39.26,39.41,39.23,39.3,28400.0,39.26,39.41,39.23,39.3,28400.0
2006-03-16 15:55:00,39.31,39.49,39.3,39.48,33800.0,39.31,39.49,39.3,39.48,33800.0
2006-03-17 09:30:00,39.69,39.8,39.51,39.52,1104900.0,39.69,39.8,39.51,39.52,1104900.0
2006-03-17 09:35:00,39.52,39.61,39.21,39.36,13000.0,39.52,39.61,39.21,39.36,13000.0
2006-03-17 09:40:00,39.35,39.35,39.22,39.35,11600.0,39.35,39.35,39.22,39.35,11600.0
2006-03-17 09:45:00,39.4,39.77,39.29,39.35,40300.0,39.4,39.77,39.29,39.35,40300.0
2006-03-17 09:50:00,39.42,39.7,39.4,39.6,21300.0,39.42,39.7,39.4,39.6,21300.0
2006-03-17 09:55:00,39.59,39.69,39.45,39.5,12400.0,39.59,39.69,39.45,39.5,12400.0
2006-03-17 10:00:00,39.49,39.71,39.45,39.66,21300.0,39.49,39.71,39.45,39.66,21300.0
2006-03-17 10:05:00,39.66,39.81,39.65,39.72,18400.0,39.66,39.81,39.65,39.72,18400.0
2006-03-17 10:10:00,39.78,39.88,39.67,39.76,10100.0,39.78,39.88,39.67,39.76,10100.0
2006-03-17 10:15:00,39.76,39.87,39.72,39.72,5800.0,39.76,39.87,39.72,39.72,5800.0
2006-03-17 10:20:00,39.72,39.93,39.72,39.79,7800.0,39.72,39.93,39.72,39.79,7800.0
2006-03-17 10:25:00,39.82,39.92,39.75,39.81,10600.0,39.82,39.92,39.75,39.81,10600.0
2006-03-17 10:30:00,39.82,39.82,39.61,39.62,14100.0,39.82,39.82,39.61,39.62,14100.0
2006-03-17 10:35:00,39.62,39.65,39.62,39.63,2400.0,39.62,39.65,39.62,39.63,2400.0
2006-03-17 10:40:00,39.65,39.76,39.64,39.73,4200.0,39.65,39.76,39.64,39.73,4200.0
2006-03-17 10:45:00,39.68,39.72,39.61,39.72,5100.0,39.68,39.72,39.61,39.72,5100.0
2006-03-17 10:50:00,39.69,39.76,39.68,39.68,3200.0,39.69,39.76,39.68,39.68,3200.0
2006-03-17 10:55:00,39.68,39.68,39.6,39.61,5000.0,39.68,39.68,39.6,39.61,5000.0
2006-03-17 11:00:00,39.63,39.67,39.61,39.66,5700.0,39.63,39.67,39.61,39.66,5700.0
2006-03-17 11:05:00,39.67,39.72,39.6,39.69,6500.0,39.67,39.72,39.6,39.69,6500.0
2006-03-17 11:10:00,39.69,39.76,39.57,39.68,12900.0,39.69,39.76,39.57,39.68,12900.0
2006-03-17 11:15:00,39.69,39.73,39.61,39.62,3800.0,39.69,39.73,39.61,39.62,3800.0
2006-03-17 11:20:00,39.64,39.68,39.62,39.64,4500.0,39.64,39.68,39.62,39.64,4500.0
2006-03-17 11:25:00,39.64,39.64,39.61,39.62,3100.0,39.64,39.64,39.61,39.62,3100.0
2006-03-17 11:30:00,39.61,39.73,39.61,39.69,2800.0,39.61,39.73,39.61,39.69,2800.0
2006-03-17 11:35:00,39.68,39.75,39.67,39.72,5400.0,39.68,39.75,39.67,39.72,5400.0
2006-03-17 11:40:00,39.7,39.7,39.62,39.67,4000.0,39.7,39.7,39.62,39.67,4000.0
2006-03-17 11:45:00,39.67,39.77,39.67,39.77,5100.0,39.67,39.77,39.67,39.77,5100.0
2006-03-17 11:50:00,39.74,39.83,39.74,39.77,4500.0,39.74,39.83,39.74,39.77,4500.0
2006-03-17 11:55:00,39.8,39.83,39.79,39.82,4700.0,39.8,39.83,39.79,39.82,4700.0
2006-03-17 12:00:00,39.83,39.88,39.83,39.88,6500.0,39.83,39.88,39.83,39.88,6500.0
2006-03-17 12:05:00,39.88,39.94,39.81,39.81,8400.0,39.88,39.94,39.81,39.81,8400.0
2006-03-17 12:10:00,39.81,39.9,39.81,39.88,3300.0,39.81,39.9,39.81,39.88,3300.0
2006-03-17 12:15:00,39.88,39.92,39.86,39.88,2000.0,39.88,39.92,39.86,39.88,2000.0
2006-03-17 12:20:00,39.88,39.94,39.88,39.92,8000.0,39.88,39.94,39.88,39.92,8000.0
2006-03-17 12:25:00,39.93,39.93,39.87,39.9,2100.0,39.93,39.93,39.87,39.9,2100.0
2006-03-17 12:30:00,39.91,40.0,39.91,39.98,11700.0,39.91,40.0,39.91,39.98,11700.0
2006-03-17 12:35:00,39.97,40.16,39.95,40.14,18800.0,39.97,40.16,39.95,40.14,18800.0
2006-03-17 12:40:00,40.16,40.25,40.13,40.13,27300.0,40.16,40.25,40.13,40.13,27300.0
2006-03-17 12:45:00,40.13,40.19,40.13,40.13,3500.0,40.13,40.19,40.13,40.13,3500.0
2006-03-17 12:50:00,40.13,40.28,40.09,40.24,13400.0,40.13,40.28,40.09,40.24,13400.0
2006-03-17 12:55:00,40.22,40.23,40.14,40.22,6200.0,40.22,40.23,40.14,40.22,6200.0
2006-03-17 13:00:00,40.22,40.28,40.19,40.28,6600.0,40.22,40.28,40.19,40.28,6600.0
2006-03-17 13:05:00,40.28,40.28,40.18,40.22,10200.0,40.28,40.28,40.18,40.22,10200.0
2006-03-17 13:10:00,40.23,40.23,40.15,40.17,8300.0,40.23,40.23,40.15,40.17,8300.0
2006-03-17 13:15:00,40.16,40.16,40.0,40.1,10500.0,40.16,40.16,40.0,40.1,10500.0
2006-03-17 13:20:00,40.06,40.06,39.9,39.93,11100.0,40.06,40.06,39.9,39.93,11100.0
2006-03-17 13:25:00,39.93,39.99,39.93,39.95,7500.0,39.93,39.99,39.93,39.95,7500.0
2006-03-17 13:30:00,39.95,39.96,39.87,39.9,7100.0,39.95,39.96,39.87,39.9,7100.0
2006-03-17 13:35:00,39.91,39.95,39.9,39.94,6500.0,39.91,39.95,39.9,39.94,6500.0
2006-03-17 13:40:00,39.95,39.95,39.93,39.93,3400.0,39.95,39.95,39.93,39.93,3400.0
2006-03-17 13:45:00,39.95,40.0,39.93,39.97,9500.0,39.95,40.0,39.93,39.97,9500.0
2006-03-17 13:50:00,39.95,39.97,39.93,39.96,6300.0,39.95,39.97,39.93,39.96,6300.0
2006-03-17 13:55:00,39.96,39.97,39.9,39.93,2400.0,39.96,39.97,39.9,39.93,2400.0
2006-03-17 14:00:00,39.93,40.07,39.93,40.07,5100.0,39.93,40.07,39.93,40.07,5100.0
2006-03-17 14:05:00,40.06,40.06,39.94,40.01,9800.0,40.06,40.06,39.94,40.01,9800.0
2006-03-17 14:10:00,40.01,40.01,40.0,40.0,13000.0,40.01,40.01,40.0,40.0,13000.0
2006-03-17 14:15:00,40.01,40.1,40.0,40.09,9100.0,40.01,40.1,40.0,40.09,9100.0
2006-03-17 14:20:00,40.1,40.1,40.05,40.09,8000.0,40.1,40.1,40.05,40.09,8000.0
2006-03-17 14:25:00,40.1,40.25,40.09,40.24,21800.0,40.1,40.25,40.09,40.24,21800.0
2006-03-17 14:30:00,40.23,40.24,40.12,40.2,15500.0,40.23,40.24,40.12,40.2,15500.0
2006-03-17 14:35:00,40.21,40.25,40.21,40.23,10300.0,40.21,40.25,40.21,40.23,10300.0
2006-03-17 14:40:00,40.23,40.27,40.23,40.25,19900.0,40.23,40.27,40.23,40.25,19900.0
2006-03-17 14:45:00,40.25,40.28,40.22,40.23,17600.0,40.25,40.28,40.22,40.23,17600.0
2006-03-17 14:50:00,40.2,40.21,40.09,40.14,20000.0,40.2,40.21,40.09,40.14,20000.0
2006-03-17 14:55:00,40.23,40.38,40.22,40.31,13800.0,40.23,40.38,40.22,40.31,13800.0
2006-03-17 15:00:00,40.31,40.31,40.17,40.23,8000.0,40.31,40.31,40.17,40.23,8000.0
2006-03-17 15:05:00,40.24,40.24,40.15,40.23,12300.0,40.24,40.24,40.15,40.23,12300.0
2006-03-17 15:10:00,40.22,40.24,40.2,40.24,7100.0,40.22,40.24,40.2,40.24,7100.0
2006-03-17 15:15:00,40.23,40.37,40.23,40.26,10800.0,40.23,40.37,40.23,40.26,10800.0
2006-03-17 15:20:00,40.26,40.3,40.15,40.23,15500.0,40.26,40.3,40.15,40.23,15500.0
2006-03-17 15:25:00,40.24,40.28,40.2,40.2,10600.0,40.24,40.28,40.2,40.2,10600.0
2006-03-17 15:30:00,40.2,40.25,40.15,40.22,22400.0,40.2,40.25,40.15,40.22,22400.0
2006-03-17 15:35:00,40.21,40.3,40.21,40.3,51900.0,40.21,40.3,40.21,40.3,51900.0
2006-03-17 15:40:00,40.29,40.39,40.29,40.35,47500.0,40.29,40.39,40.29,40.35,47500.0
2006-03-17 15:45:00,40.35,40.38,40.22,40.35,37000.0,40.35,40.38,40.22,40.35,37000.0
2006-03-17 15:50:00,40.35,40.5,40.35,40.43,73200.0,40.35,40.5,40.35,40.43,73200.0
2006-03-17 15:55:00,40.43,40.59,40.4,40.53,87400.0,40.43,40.59,40.4,40.53,87400.0
2006-03-20 09:30:00,40.64,40.9,40.6,40.8,34100.0,40.64,40.9,40.6,40.8,34100.0
2006-03-20 09:35:00,40.79,40.8,40.6,40.75,38000.0,40.79,40.8,40.6,40.75,38000.0
2006-03-20 09:40:00,40.76,40.79,40.65,40.77,20900.0,40.76,40.79,40.65,40.77,20900.0
2006-03-20 09:45:00,40.73,40.77,40.7,40.72,23300.0,40.73,40.77,40.7,40.72,23300.0
2006-03-20 09:50:00,40.74,40.77,40.69,40.75,34000.0,40.74,40.77,40.69,40.75,34000.0
2006-03-20 09:55:00,40.75,40.77,40.73,40.75,11400.0,40.75,40.77,40.73,40.75,11400.0
2006-03-20 10:00:00,40.72,40.76,40.69,40.7,13600.0,40.72,40.76,40.69,40.7,13600.0
2006-03-20 10:05:00,40.7,40.71,40.44,40.47,23000.0,40.7,40.71,40.44,40.47,23000.0
2006-03-20 10:10:00,40.47,40.7,40.31,40.33,68500.0,40.47,40.7,40.31,40.33,68500.0
2006-03-20 10:15:00,40.37,40.42,40.27,40.29,21100.0,40.37,40.42,40.27,40.29,21100.0
2006-03-20 10:20:00,40.26,40.33,40.11,40.24,12300.0,40.26,40.33,40.11,40.24,12300.0
2006-03-20 10:25:00,40.21,40.32,40.02,40.03,19600.0,40.21,40.32,40.02,40.03,19600.0
2006-03-20 10:30:00,40.03,40.16,39.86,39.86,19100.0,40.03,40.16,39.86,39.86,19100.0
2006-03-20 10:35:00,39.91,40.1,39.91,40.0,14300.0,39.91,40.1,39.91,40.0,14300.0
2006-03-20 10:40:00,39.97,40.08,39.86,40.0,22100.0,39.97,40.08,39.86,40.0,22100.0
2006-03-20 10:45:00,39.99,40.02,39.7,39.81,17000.0,39.99,40.02,39.7,39.81,17000.0
2006-03-20 10:50:00,39.81,39.83,39.58,39.68,22400.0,39.81,39.83,39.58,39.68,22400.0
2006-03-20 10:55:00,39.74,39.88,39.72,39.85,7500.0,39.74,39.88,39.72,39.85,7500.0
2006-03-20 11:00:00,39.86,39.88,39.57,39.67,20400.0,39.86,39.88,39.57,39.67,20400.0
2006-03-20 11:05:00,39.69,39.77,39.51,39.6,14200.0,39.69,39.77,39.51,39.6,14200.0
2006-03-20 11:10:00,39.6,39.64,39.59,39.64,8000.0,39.6,39.64,39.59,39.64,8000.0
2006-03-20 11:15:00,39.68,39.82,39.65,39.78,6200.0,39.68,39.82,39.65,39.78,6200.0
2006-03-20 11:20:00,39.76,39.8,39.52,39.61,25100.0,39.76,39.8,39.52,39.61,25100.0
2006-03-20 11:25:00,39.63,39.68,39.62,39.62,5400.0,39.63,39.68,39.62,39.62,5400.0
2006-03-20 11:30:00,39.6,39.6,39.32,39.39,20100.0,39.6,39.6,39.32,39.39,20100.0
2006-03-20 11:35:00,39.42,39.86,39.39,39.85,29400.0,39.42,39.86,39.39,39.85,29400.0
2006-03-20 11:40:00,39.85,39.89,39.69,39.69,10100.0,39.85,39.89,39.69,39.69,10100.0
2006-03-20 11:45:00,39.68,39.75,39.68,39.71,3600.0,39.68,39.75,39.68,39.71,3600.0
2006-03-20 11:50:00,39.72,39.91,39.72,39.89,17200.0,39.72,39.91,39.72,39.89,17200.0
2006-03-20 11:55:00,39.87,39.98,39.79,39.98,9400.0,39.87,39.98,39.79,39.98,9400.0
2006-03-20 12:00:00,39.97,39.98,39.87,39.89,11900.0,39.97,39.98,39.87,39.89,11900.0
2006-03-20 12:05:00,39.85,39.9,39.83,39.83,4300.0,39.85,39.9,39.83,39.83,4300.0
2006-03-20 12:10:00,39.84,39.91,39.65,39.86,12100.0,39.84,39.91,39.65,39.86,12100.0
2006-03-20 12:15:00,39.9,39.93,39.88,39.89,2900.0,39.9,39.93,39.88,39.89,2900.0
2006-03-20 12:20:00,39.9,39.9,39.69,39.75,6600.0,39.9,39.9,39.69,39.75,6600.0
2006-03-20 12:25:00,39.74,39.81,39.73,39.81,2800.0,39.74,39.81,39.73,39.81,2800.0
2006-03-20 12:30:00,39.83,39.9,39.81,39.9,8100.0,39.83,39.9,39.81,39.9,8100.0
2006-03-20 12:35:00,39.88,39.94,39.88,39.94,3000.0,39.88,39.94,39.88,39.94,3000.0
2006-03-20 12:40:00,39.96,39.98,39.94,39.98,3600.0,39.96,39.98,39.94,39.98,3600.0
2006-03-20 12:45:00,39.98,40.18,39.98,40.18,12900.0,39.98,40.18,39.98,40.18,12900.0
2006-03-20 12:50:00,40.17,40.17,40.11,40.12,5300.0,40.17,40.17,40.11,40.12,5300.0
2006-03-20 12:55:00,40.15,40.22,40.15,40.2,13000.0,40.15,40.22,40.15,40.2,13000.0
2006-03-20 13:00:00,40.2,40.25,40.1,40.16,7300.0,40.2,40.25,40.1,40.16,7300.0
2006-03-20 13:05:00,40.12,40.15,40.1,40.12,2100.0,40.12,40.15,40.1,40.12,2100.0
2006-03-20 13:10:00,40.15,40.2,40.14,40.19,6400.0,40.15,40.2,40.14,40.19,6400.0
2006-03-20 13:15:00,40.19,40.2,40.18,40.2,2500.0,40.19,40.2,40.18,40.2,2500.0
2006-03-20 13:20:00,40.2,40.22,40.2,40.22,3500.0,40.2,40.22,40.2,40.22,3500.0
2006-03-20 13:25:00,40.21,40.25,40.21,40.23,7400.0,40.21,40.25,40.21,40.23,7400.0
2006-03-20 13:30:00,40.22,40.25,40.18,40.18,4800.0,40.22,40.25,40.18,40.18,4800.0
2006-03-20 13:35:00,40.18,40.2,40.14,40.17,9600.0,40.18,40.2,40.14,40.17,9600.0
2006-03-20 13:40:00,40.17,40.31,40.17,40.3,7800.0,40.17,40.31,40.17,40.3,7800.0
2006-03-20 13:45:00,40.3,40.33,40.18,40.33,8700.0,40.3,40.33,40.18,40.33,8700.0
2006-03-20 13:50:00,40.29,40.3,40.26,40.27,6100.0,40.29,40.3,40.26,40.27,6100.0
2006-03-20 13:55:00,40.28,40.35,40.26,40.35,7100.0,40.28,40.35,40.26,40.35,7100.0
2006-03-20 14:00:00,40.35,40.4,40.32,40.36,8800.0,40.35,40.4,40.32,40.36,8800.0
2006-03-20 14:05:00,40.34,40.36,40.32,40.33,1500.0,40.34,40.36,40.32,40.33,1500.0
2006-03-20 14:10:00,40.34,40.34,40.19,40.2,7400.0,40.34,40.34,40.19,40.2,7400.0
2006-03-20 14:15:00,40.18,40.3,40.18,40.28,5400.0,40.18,40.3,40.18,40.28,5400.0
2006-03-20 14:20:00,40.28,40.28,40.17,40.18,8300.0,40.28,40.28,40.17,40.18,8300.0
2006-03-20 14:25:00,40.19,40.26,40.18,40.2,6400.0,40.19,40.26,40.18,40.2,6400.0
2006-03-20 14:30:00,40.2,40.2,40.03,40.04,7800.0,40.2,40.2,40.03,40.04,7800.0
2006-03-20 14:35:00,40.04,40.12,39.98,40.04,15300.0,40.04,40.12,39.98,40.04,15300.0
2006-03-20 14:40:00,40.04,40.08,39.99,39.99,6200.0,40.04,40.08,39.99,39.99,6200.0
2006-03-20 14:45:00,40.0,40.05,39.99,40.04,5400.0,40.0,40.05,39.99,40.04,5400.0
2006-03-20 14:50:00,40.06,40.06,39.93,40.0,11100.0,40.06,40.06,39.93,40.0,11100.0
2006-03-20 14:55:00,39.97,39.97,39.86,39.94,8100.0,39.97,39.97,39.86,39.94,8100.0
2006-03-20 15:00:00,39.96,40.05,39.96,40.05,7200.0,39.96,40.05,39.96,40.05,7200.0
2006-03-20 15:05:00,40.07,40.26,40.07,40.24,10200.0,40.07,40.26,40.07,40.24,10200.0
2006-03-20 15:10:00,40.23,40.23,40.0,40.17,11300.0,40.23,40.23,40.0,40.17,11300.0
2006-03-20 15:15:00,40.15,40.19,40.04,40.19,17200.0,40.15,40.19,40.04,40.19,17200.0
2006-03-20 15:20:00,40.17,40.17,40.14,40.15,5000.0,40.17,40.17,40.14,40.15,5000.0
2006-03-20 15:25:00,40.14,40.14,40.1,40.1,10400.0,40.14,40.14,40.1,40.1,10400.0
2006-03-20 15:30:00,40.1,40.18,40.1,40.18,15500.0,40.1,40.18,40.1,40.18,15500.0
2006-03-20 15:35:00,40.14,40.2,40.1,40.11,12800.0,40.14,40.2,40.1,40.11,12800.0
2006-03-20 15:40:00,40.11,40.24,40.1,40.22,20100.0,40.11,40.24,40.1,40.22,20100.0
2006-03-20 15:45:00,40.19,40.21,40.08,40.17,23500.0,40.19,40.21,40.08,40.17,23500.0
2006-03-20 15:50:00,40.19,40.3,40.12,40.15,29500.0,40.19,40.3,40.12,40.15,29500.0
2006-03-20 15:55:00,40.14,40.22,40.13,40.2,34500.0,40.14,40.22,40.13,40.2,34500.0
2006-03-21 09:30:00,40.15,40.23,39.6,39.74,17200.0,40.15,40.23,39.6,39.74,17200.0
2006-03-21 09:35:00,39.75,39.83,39.6,39.75,15600.0,39.75,39.83,39.6,39.75,15600.0
2006-03-21 09:40:00,39.65,39.9,39.48,39.78,13200.0,39.65,39.9,39.48,39.78,13200.0
2006-03-21 09:45:00,39.72,39.97,39.62,39.9,27100.0,39.72,39.97,39.62,39.9,27100.0
2006-03-21 09:50:00,39.85,39.89,39.38,39.39,17000.0,39.85,39.89,39.38,39.39,17000.0
2006-03-21 09:55:00,39.38,39.59,39.19,39.43,26500.0,39.38,39.59,39.19,39.43,26500.0
2006-03-21 10:00:00,39.38,39.45,39.31,39.37,14100.0,39.38,39.45,39.31,39.37,14100.0
2006-03-21 10:05:00,39.39,39.39,39.22,39.36,13400.0,39.39,39.39,39.22,39.36,13400.0
2006-03-21 10:10:00,39.33,39.34,38.9,39.03,32900.0,39.33,39.34,38.9,39.03,32900.0
2006-03-21 10:15:00,39.04,39.17,38.93,39.04,29200.0,39.04,39.17,38.93,39.04,29200.0
2006-03-21 10:20:00,39.04,39.04,38.91,39.01,16700.0,39.04,39.04,38.91,39.01,16700.0
2006-03-21 10:25:00,39.02,39.04,38.99,39.0,13100.0,39.02,39.04,38.99,39.0,13100.0
2006-03-21 10:30:00,39.03,39.2,39.0,39.03,110600.0,39.03,39.2,39.0,39.03,110600.0
2006-03-21 10:35:00,39.02,39.11,39.0,39.06,25500.0,39.02,39.11,39.0,39.06,25500.0
2006-03-21 10:40:00,39.06,39.17,38.99,39.17,25600.0,39.06,39.17,38.99,39.17,25600.0
2006-03-21 10:45:00,39.17,39.25,39.1,39.15,95600.0,39.17,39.25,39.1,39.15,95600.0
2006-03-21 10:50:00,39.16,39.2,39.15,39.2,15900.0,39.16,39.2,39.15,39.2,15900.0
2006-03-21 10:55:00,39.2,39.22,39.15,39.15,11700.0,39.2,39.22,39.15,39.15,11700.0
2006-03-21 11:00:00,39.16,39.2,39.15,39.17,3500.0,39.16,39.2,39.15,39.17,3500.0
2006-03-21 11:05:00,39.15,39.2,39.15,39.2,8300.0,39.15,39.2,39.15,39.2,8300.0
2006-03-21 11:10:00,39.19,39.22,39.12,39.2,6800.0,39.19,39.22,39.12,39.2,6800.0
2006-03-21 11:15:00,39.2,39.3,39.2,39.23,9300.0,39.2,39.3,39.2,39.23,9300.0
2006-03-21 11:20:00,39.27,39.28,39.22,39.28,13200.0,39.27,39.28,39.22,39.28,13200.0
2006-03-21 11:25:00,39.25,39.42,39.24,39.4,7400.0,39.25,39.42,39.24,39.4,7400.0
2006-03-21 11:30:00,39.41,39.42,39.35,39.37,33500.0,39.41,39.42,39.35,39.37,33500.0
2006-03-21 11:35:00,39.39,39.39,39.33,39.39,6400.0,39.39,39.39,39.33,39.39,6400.0
2006-03-21 11:40:00,39.39,39.51,39.35,39.45,23600.0,39.39,39.51,39.35,39.45,23600.0
2006-03-21 11:45:00,39.47,39.54,39.41,39.43,8600.0,39.47,39.54,39.41,39.43,8600.0
2006-03-21 11:50:00,39.44,39.47,39.42,39.45,5200.0,39.44,39.47,39.42,39.45,5200.0
2006-03-21 11:55:00,39.49,39.49,39.42,39.45,9800.0,39.49,39.49,39.42,39.45,9800.0
2006-03-21 12:00:00,39.45,39.47,39.45,39.45,3000.0,39.45,39.47,39.45,39.45,3000.0
2006-03-21 12:05:00,39.44,39.47,39.41,39.47,7200.0,39.44,39.47,39.41,39.47,7200.0
2006-03-21 12:10:00,39.47,39.48,39.43,39.46,8400.0,39.47,39.48,39.43,39.46,8400.0
2006-03-21 12:15:00,39.47,39.47,39.42,39.47,9400.0,39.47,39.47,39.42,39.47,9400.0
2006-03-21 12:20:00,39.46,39.46,39.4,39.4,7900.0,39.46,39.46,39.4,39.4,7900.0
2006-03-21 12:25:00,39.46,39.5,39.44,39.49,4800.0,39.46,39.5,39.44,39.49,4800.0
2006-03-21 12:30:00,39.5,39.5,39.43,39.47,4000.0,39.5,39.5,39.43,39.47,4000.0
2006-03-21 12:35:00,39.5,39.5,39.46,39.49,4400.0,39.5,39.5,39.46,39.49,4400.0
2006-03-21 12:40:00,39.49,39.5,39.4,39.46,4900.0,39.49,39.5,39.4,39.46,4900.0
2006-03-21 12:45:00,39.44,39.5,39.44,39.48,9500.0,39.44,39.5,39.44,39.48,9500.0
2006-03-21 12:50:00,39.48,39.48,39.32,39.36,13700.0,39.48,39.48,39.32,39.36,13700.0
2006-03-21 12:55:00,39.35,39.39,39.2,39.39,20000.0,39.35,39.39,39.2,39.39,20000.0
2006-03-21 13:00:00,39.37,39.39,39.3,39.3,2900.0,39.37,39.39,39.3,39.3,2900.0
2006-03-21 13:05:00,39.39,39.42,39.36,39.41,3700.0,39.39,39.42,39.36,39.41,3700.0
2006-03-21 13:10:00,39.41,39.42,39.37,39.39,3100.0,39.41,39.42,39.37,39.39,3100.0
2006-03-21 13:15:00,39.39,39.39,39.32,39.38,1200.0,39.39,39.39,39.32,39.38,1200.0
2006-03-21 13:20:00,39.41,39.42,39.27,39.27,12100.0,39.41,39.42,39.27,39.27,12100.0
2006-03-21 13:25:00,39.28,39.29,39.15,39.2,16900.0,39.28,39.29,39.15,39.2,16900.0
2006-03-21 13:30:00,39.2,39.35,39.2,39.35,6500.0,39.2,39.35,39.2,39.35,6500.0
2006-03-21 13:35:00,39.34,39.4,39.25,39.3,13700.0,39.34,39.4,39.25,39.3,13700.0
2006-03-21 13:40:00,39.31,39.34,39.27,39.28,2800.0,39.31,39.34,39.27,39.28,2800.0
2006-03-21 13:45:00,39.25,39.25,39.11,39.15,13100.0,39.25,39.25,39.11,39.15,13100.0
2006-03-21 13:50:00,39.21,39.29,39.15,39.18,5400.0,39.21,39.29,39.15,39.18,5400.0
2006-03-21 13:55:00,39.17,39.17,39.06,39.15,14000.0,39.17,39.17,39.06,39.15,14000.0
2006-03-21 14:00:00,39.13,39.18,39.12,39.14,3400.0,39.13,39.18,39.12,39.14,3400.0
2006-03-21 14:05:00,39.16,39.21,38.95,38.95,21000.0,39.16,39.21,38.95,38.95,21000.0
2006-03-21 14:10:00,38.95,39.11,38.91,39.01,22300.0,38.95,39.11,38.91,39.01,22300.0
2006-03-21 14:15:00,39.05,39.05,38.83,38.85,13700.0,39.05,39.05,38.83,38.85,13700.0
2006-03-21 14:20:00,38.83,38.88,38.76,38.76,11700.0,38.83,38.88,38.76,38.76,11700.0
2006-03-21 14:25:00,38.78,38.78,38.53,38.62,21000.0,38.78,38.78,38.53,38.62,21000.0
2006-03-21 14:30:00,38.62,38.62,38.35,38.54,43600.0,38.62,38.62,38.35,38.54,43600.0
2006-03-21 14:35:00,38.51,38.54,38.44,38.51,20800.0,38.51,38.54,38.44,38.51,20800.0
2006-03-21 14:40:00,38.54,38.6,38.52,38.54,8700.0,38.54,38.6,38.52,38.54,8700.0
2006-03-21 14:45:00,38.58,38.61,38.43,38.43,16700.0,38.58,38.61,38.43,38.43,16700.0
2006-03-21 14:50:00,38.44,38.49,38.35,38.41,8600.0,38.44,38.49,38.35,38.41,8600.0
2006-03-21 14:55:00,38.43,38.43,38.27,38.39,12700.0,38.43,38.43,38.27,38.39,12700.0
2006-03-21 15:00:00,38.31,38.41,38.28,38.39,14200.0,38.31,38.41,38.28,38.39,14200.0
2006-03-21 15:05:00,38.4,38.4,38.15,38.15,25800.0,38.4,38.4,38.15,38.15,25800.0
2006-03-21 15:10:00,38.15,38.24,38.08,38.14,21400.0,38.15,38.24,38.08,38.14,21400.0
2006-03-21 15:15:00,38.15,38.19,38.11,38.16,11300.0,38.15,38.19,38.11,38.16,11300.0
2006-03-21 15:20:00,38.16,38.41,38.11,38.17,48400.0,38.16,38.41,38.11,38.17,48400.0
2006-03-21 15:25:00,38.17,38.31,37.89,37.92,41900.0,38.17,38.31,37.89,37.92,41900.0
2006-03-21 15:30:00,37.89,38.18,37.85,38.04,58500.0,37.89,38.18,37.85,38.04,58500.0
2006-03-21 15:35:00,38.06,38.27,37.96,38.0,57800.0,38.06,38.27,37.96,38.0,57800.0
2006-03-21 15:40:00,38.02,38.09,37.99,38.02,30800.0,38.02,38.09,37.99,38.02,30800.0
2006-03-21 15:45:00,38.01,38.1,38.0,38.09,34300.0,38.01,38.1,38.0,38.09,34300.0
2006-03-21 15:50:00,38.09,38.15,38.02,38.1,65400.0,38.09,38.15,38.02,38.1,65400.0
2006-03-21 15:55:00,38.1,38.1,37.95,37.97,58400.0,38.1,38.1,37.95,37.97,58400.0
2006-03-22 09:30:00,37.78,37.78,37.26,37.29,54700.0,37.78,37.78,37.26,37.29,54700.0
2006-03-22 09:35:00,37.35,37.51,37.3,37.44,16700.0,37.35,37.51,37.3,37.44,16700.0
2006-03-22 09:40:00,37.44,37.59,37.41,37.41,13300.0,37.44,37.59,37.41,37.41,13300.0
2006-03-22 09:45:00,37.43,37.6,37.25,37.29,28800.0,37.43,37.6,37.25,37.29,28800.0
2006-03-22 09:50:00,37.25,37.42,37.24,37.3,35000.0,37.25,37.42,37.24,37.3,35000.0
2006-03-22 09:55:00,37.32,37.37,37.01,37.09,20500.0,37.32,37.37,37.01,37.09,20500.0
2006-03-22 10:00:00,37.1,37.15,36.95,37.13,47600.0,37.1,37.15,36.95,37.13,47600.0
2006-03-22 10:05:00,37.15,37.19,37.1,37.14,9700.0,37.15,37.19,37.1,37.14,9700.0
2006-03-22 10:10:00,37.16,37.41,37.15,37.24,13000.0,37.16,37.41,37.15,37.24,13000.0
2006-03-22 10:15:00,37.26,37.72,37.26,37.72,12700.0,37.26,37.72,37.26,37.72,12700.0
2006-03-22 10:20:00,37.68,37.95,37.59,37.92,22500.0,37.68,37.95,37.59,37.92,22500.0
2006-03-22 10:25:00,37.91,37.92,37.71,37.71,22200.0,37.91,37.92,37.71,37.71,22200.0
2006-03-22 10:30:00,37.72,37.75,37.54,37.54,12500.0,37.72,37.75,37.54,37.54,12500.0
2006-03-22 10:35:00,37.54,37.63,37.53,37.58,17800.0,37.54,37.63,37.53,37.58,17800.0
2006-03-22 10:40:00,37.57,37.59,37.5,37.56,3900.0,37.57,37.59,37.5,37.56,3900.0
2006-03-22 10:45:00,37.6,37.61,37.57,37.61,14900.0,37.6,37.61,37.57,37.61,14900.0
2006-03-22 10:50:00,37.6,37.68,37.57,37.62,25100.0,37.6,37.68,37.57,37.62,25100.0
2006-03-22 10:55:00,37.61,37.69,37.54,37.66,16200.0,37.61,37.69,37.54,37.66,16200.0
2006-03-22 11:00:00,37.69,38.03,37.69,37.93,33800.0,37.69,38.03,37.69,37.93,33800.0
2006-03-22 11:05:00,37.91,38.0,37.85,37.99,30700.0,37.91,38.0,37.85,37.99,30700.0
2006-03-22 11:10:00,38.0,38.0,37.91,38.0,42300.0,38.0,38.0,37.91,38.0,42300.0
2006-03-22 11:15:00,38.0,38.16,38.0,38.02,47800.0,38.0,38.16,38.0,38.02,47800.0
2006-03-22 11:20:00,38.04,38.08,37.95,38.04,29300.0,38.04,38.08,37.95,38.04,29300.0
2006-03-22 11:25:00,38.05,38.06,38.03,38.05,16500.0,38.05,38.06,38.03,38.05,16500.0
2006-03-22 11:30:00,38.05,38.15,38.05,38.1,23100.0,38.05,38.15,38.05,38.1,23100.0
2006-03-22 11:35:00,38.1,38.14,37.94,38.02,17300.0,38.1,38.14,37.94,38.02,17300.0
2006-03-22 11:40:00,38.02,38.08,38.0,38.08,6000.0,38.02,38.08,38.0,38.08,6000.0
2006-03-22 11:45:00,38.08,38.16,38.01,38.04,15700.0,38.08,38.16,38.01,38.04,15700.0
2006-03-22 11:50:00,38.04,38.11,38.04,38.09,3000.0,38.04,38.11,38.04,38.09,3000.0
2006-03-22 11:55:00,38.11,38.11,38.09,38.1,2800.0,38.11,38.11,38.09,38.1,2800.0
2006-03-22 12:00:00,38.1,38.16,38.1,38.14,18400.0,38.1,38.16,38.1,38.14,18400.0
2006-03-22 12:05:00,38.14,38.15,38.13,38.14,6900.0,38.14,38.15,38.13,38.14,6900.0
2006-03-22 12:10:00,38.15,38.15,38.09,38.09,9200.0,38.15,38.15,38.09,38.09,9200.0
2006-03-22 12:15:00,38.1,38.14,38.08,38.09,11100.0,38.1,38.14,38.08,38.09,11100.0
2006-03-22 12:20:00,38.09,38.09,38.07,38.09,6000.0,38.09,38.09,38.07,38.09,6000.0
2006-03-22 12:25:00,38.09,38.09,37.98,37.98,7900.0,38.09,38.09,37.98,37.98,7900.0
2006-03-22 12:30:00,37.98,38.04,37.98,37.98,13200.0,37.98,38.04,37.98,37.98,13200.0
2006-03-22 12:35:00,37.97,37.97,37.88,37.94,11600.0,37.97,37.97,37.88,37.94,11600.0
2006-03-22 12:40:00,37.97,38.0,37.93,37.98,34200.0,37.97,38.0,37.93,37.98,34200.0
2006-03-22 12:45:00,38.0,38.0,37.8,37.81,10500.0,38.0,38.0,37.8,37.81,10500.0
2006-03-22 12:50:00,37.85,38.0,37.81,38.0,13800.0,37.85,38.0,37.81,38.0,13800.0
2006-03-22 12:55:00,38.0,38.0,37.97,37.98,5700.0,38.0,38.0,37.97,37.98,5700.0
2006-03-22 13:00:00,37.99,38.0,37.99,38.0,8100.0,37.99,38.0,37.99,38.0,8100.0
2006-03-22 13:05:00,38.0,38.09,37.97,38.02,22200.0,38.0,38.09,37.97,38.02,22200.0
2006-03-22 13:10:00,38.02,38.02,37.98,38.01,23900.0,38.02,38.02,37.98,38.01,23900.0
2006-03-22 13:15:00,38.02,38.02,37.99,38.0,6800.0,38.02,38.02,37.99,38.0,6800.0
2006-03-22 13:20:00,38.0,38.0,37.95,37.97,61400.0,38.0,38.0,37.95,37.97,61400.0
2006-03-22 13:25:00,37.99,38.0,37.99,38.0,5200.0,37.99,38.0,37.99,38.0,5200.0
2006-03-22 13:30:00,38.0,38.04,38.0,38.04,14600.0,38.0,38.04,38.0,38.04,14600.0
2006-03-22 13:35:00,38.1,38.2,38.1,38.13,29700.0,38.1,38.2,38.1,38.13,29700.0
2006-03-22 13:40:00,38.13,38.14,38.11,38.14,3100.0,38.13,38.14,38.11,38.14,3100.0
2006-03-22 13:45:00,38.14,38.15,38.1,38.15,17200.0,38.14,38.15,38.1,38.15,17200.0
2006-03-22 13:50:00,38.15,38.15,38.12,38.13,10400.0,38.15,38.15,38.12,38.13,10400.0
2006-03-22 13:55:00,38.13,38.15,38.1,38.14,35100.0,38.13,38.15,38.1,38.14,35100.0
2006-03-22 14:00:00,38.14,38.15,38.1,38.15,82000.0,38.14,38.15,38.1,38.15,82000.0
2006-03-22 14:05:00,38.15,38.15,38.07,38.1,16300.0,38.15,38.15,38.07,38.1,16300.0
2006-03-22 14:10:00,38.1,38.1,37.95,38.0,7200.0,38.1,38.1,37.95,38.0,7200.0
2006-03-22 14:15:00,37.99,38.0,37.96,38.0,4800.0,37.99,38.0,37.96,38.0,4800.0
2006-03-22 14:20:00,37.99,38.0,37.93,37.93,8400.0,37.99,38.0,37.93,37.93,8400.0
2006-03-22 14:25:00,37.92,37.97,37.92,37.92,2100.0,37.92,37.97,37.92,37.92,2100.0
2006-03-22 14:30:00,37.97,38.0,37.92,37.97,5500.0,37.97,38.0,37.92,37.97,5500.0
2006-03-22 14:35:00,37.95,38.0,37.92,37.97,13500.0,37.95,38.0,37.92,37.97,13500.0
2006-03-22 14:40:00,37.98,38.0,37.98,37.99,5600.0,37.98,38.0,37.98,37.99,5600.0
2006-03-22 14:45:00,37.99,38.0,37.96,38.0,10000.0,37.99,38.0,37.96,38.0,10000.0
2006-03-22 14:50:00,38.0,38.0,37.97,38.0,13800.0,38.0,38.0,37.97,38.0,13800.0
2006-03-22 14:55:00,37.99,38.0,37.97,37.98,6800.0,37.99,38.0,37.97,37.98,6800.0
2006-03-22 15:00:00,37.97,37.97,37.94,37.95,9100.0,37.97,37.97,37.94,37.95,9100.0
2006-03-22 15:05:00,37.94,37.99,37.86,37.86,8500.0,37.94,37.99,37.86,37.86,8500.0
2006-03-22 15:10:00,37.86,37.95,37.76,37.92,35500.0,37.86,37.95,37.76,37.92,35500.0
2006-03-22 15:15:00,37.91,37.96,37.89,37.94,7400.0,37.91,37.96,37.89,37.94,7400.0
2006-03-22 15:20:00,37.94,38.0,37.94,37.95,10500.0,37.94,38.0,37.94,37.95,10500.0
2006-03-22 15:25:00,37.94,37.98,37.93,37.96,20100.0,37.94,37.98,37.93,37.96,20100.0
2006-03-22 15:30:00,37.97,38.0,37.88,37.88,32400.0,37.97,38.0,37.88,37.88,32400.0
2006-03-22 15:35:00,37.89,37.92,37.85,37.91,23600.0,37.89,37.92,37.85,37.91,23600.0
2006-03-22 15:40:00,37.91,37.92,37.88,37.9,25700.0,37.91,37.92,37.88,37.9,25700.0
2006-03-22 15:45:00,37.92,37.93,37.87,37.9,20300.0,37.92,37.93,37.87,37.9,20300.0
2006-03-22 15:50:00,37.89,37.91,37.88,37.9,27100.0,37.89,37.91,37.88,37.9,27100.0
2006-03-22 15:55:00,37.9,37.9,37.8,37.82,85300.0,37.9,37.9,37.8,37.82,85300.0
2006-03-23 09:30:00,37.68,37.79,37.2,37.5,60600.0,37.68,37.79,37.2,37.5,60600.0
2006-03-23 09:35:00,37.45,37.7,37.45,37.68,29800.0,37.45,37.7,37.45,37.68,29800.0
2006-03-23 09:40:00,37.7,37.83,37.6,37.83,25600.0,37.7,37.83,37.6,37.83,25600.0
2006-03-23 09:45:00,37.81,37.81,37.58,37.67,46100.0,37.81,37.81,37.58,37.67,46100.0
2006-03-23 09:50:00,37.75,37.75,37.45,37.48,6500.0,37.75,37.75,37.45,37.48,6500.0
2006-03-23 09:55:00,37.49,37.61,37.37,37.51,15800.0,37.49,37.61,37.37,37.51,15800.0
2006-03-23 10:00:00,37.43,37.5,37.25,37.25,10100.0,37.43,37.5,37.25,37.25,10100.0
2006-03-23 10:05:00,37.25,37.26,37.05,37.05,22800.0,37.25,37.26,37.05,37.05,22800.0
2006-03-23 10:10:00,37.05,37.07,36.85,36.85,28100.0,37.05,37.07,36.85,36.85,28100.0
2006-03-23 10:15:00,36.85,37.0,36.73,37.0,57600.0,36.85,37.0,36.73,37.0,57600.0
2006-03-23 10:20:00,37.0,37.0,36.86,36.98,12800.0,37.0,37.0,36.86,36.98,12800.0
2006-03-23 10:25:00,37.0,37.0,36.86,36.97,10800.0,37.0,37.0,36.86,36.97,10800.0
2006-03-23 10:30:00,36.96,37.0,36.55,36.73,36100.0,36.96,37.0,36.55,36.73,36100.0
2006-03-23 10:35:00,36.78,36.93,36.65,36.74,30800.0,36.78,36.93,36.65,36.74,30800.0
2006-03-23 10:40:00,36.74,36.76,35.64,36.13,252200.0,36.74,36.76,35.64,36.13,252200.0
2006-03-23 10:45:00,36.15,36.4,36.14,36.25,71800.0,36.15,36.4,36.14,36.25,71800.0
2006-03-23 10:50:00,36.26,36.35,36.21,36.34,25900.0,36.26,36.35,36.21,36.34,25900.0
2006-03-23 10:55:00,36.35,36.4,36.13,36.18,24700.0,36.35,36.4,36.13,36.18,24700.0
2006-03-23 11:00:00,36.25,36.25,36.01,36.03,21800.0,36.25,36.25,36.01,36.03,21800.0
2006-03-23 11:05:00,36.07,36.21,36.02,36.19,17800.0,36.07,36.21,36.02,36.19,17800.0
2006-03-23 11:10:00,36.23,36.3,36.14,36.2,25500.0,36.23,36.3,36.14,36.2,25500.0
2006-03-23 11:15:00,36.25,36.3,36.2,36.3,38000.0,36.25,36.3,36.2,36.3,38000.0
2006-03-23 11:20:00,36.3,36.3,36.18,36.23,14500.0,36.3,36.3,36.18,36.23,14500.0
2006-03-23 11:25:00,36.22,36.24,36.18,36.2,25600.0,36.22,36.24,36.18,36.2,25600.0
2006-03-23 11:30:00,36.2,36.2,36.08,36.14,44000.0,36.2,36.2,36.08,36.14,44000.0
2006-03-23 11:35:00,36.14,36.22,36.01,36.22,46200.0,36.14,36.22,36.01,36.22,46200.0
2006-03-23 11:40:00,36.22,36.22,36.1,36.2,25200.0,36.22,36.22,36.1,36.2,25200.0
2006-03-23 11:45:00,36.18,36.2,36.06,36.06,14800.0,36.18,36.2,36.06,36.06,14800.0
2006-03-23 11:50:00,36.06,36.22,36.06,36.2,17800.0,36.06,36.22,36.06,36.2,17800.0
2006-03-23 11:55:00,36.23,36.25,36.0,36.08,39600.0,36.23,36.25,36.0,36.08,39600.0
2006-03-23 12:00:00,36.14,36.21,36.1,36.15,16300.0,36.14,36.21,36.1,36.15,16300.0
2006-03-23 12:05:00,36.14,36.15,36.03,36.09,17000.0,36.14,36.15,36.03,36.09,17000.0
2006-03-23 12:10:00,36.09,36.13,36.04,36.09,11300.0,36.09,36.13,36.04,36.09,11300.0
2006-03-23 12:15:00,36.09,36.1,35.86,36.0,34400.0,36.09,36.1,35.86,36.0,34400.0
2006-03-23 12:20:00,35.99,36.0,35.8,35.91,54300.0,35.99,36.0,35.8,35.91,54300.0
2006-03-23 12:25:00,35.93,36.06,35.9,36.0,25600.0,35.93,36.06,35.9,36.0,25600.0
2006-03-23 12:30:00,35.99,36.07,35.99,36.05,34500.0,35.99,36.07,35.99,36.05,34500.0
2006-03-23 12:35:00,36.05,36.08,36.04,36.07,11900.0,36.05,36.08,36.04,36.07,11900.0
2006-03-23 12:40:00,36.07,36.1,36.07,36.1,13700.0,36.07,36.1,36.07,36.1,13700.0
2006-03-23 12:45:00,36.1,36.2,36.1,36.16,22000.0,36.1,36.2,36.1,36.16,22000.0
2006-03-23 12:50:00,36.16,36.16,36.09,36.1,9500.0,36.16,36.16,36.09,36.1,9500.0
2006-03-23 12:55:00,36.1,36.2,36.03,36.13,12100.0,36.1,36.2,36.03,36.13,12100.0
2006-03-23 13:00:00,36.14,36.14,36.09,36.13,8300.0,36.14,36.14,36.09,36.13,8300.0
2006-03-23 13:05:00,36.13,36.2,36.12,36.18,6800.0,36.13,36.2,36.12,36.18,6800.0
2006-03-23 13:10:00,36.19,36.2,36.16,36.19,4600.0,36.19,36.2,36.16,36.19,4600.0
2006-03-23 13:15:00,36.17,36.19,36.14,36.15,4200.0,36.17,36.19,36.14,36.15,4200.0
2006-03-23 13:20:00,36.18,36.2,36.16,36.18,7900.0,36.18,36.2,36.16,36.18,7900.0
2006-03-23 13:25:00,36.19,36.22,36.17,36.19,4200.0,36.19,36.22,36.17,36.19,4200.0
2006-03-23 13:30:00,36.19,36.25,36.18,36.21,8200.0,36.19,36.25,36.18,36.21,8200.0
2006-03-23 13:35:00,36.23,36.3,36.22,36.25,16400.0,36.23,36.3,36.22,36.25,16400.0
2006-03-23 13:40:00,36.25,36.26,36.14,36.23,16100.0,36.25,36.26,36.14,36.23,16100.0
2006-03-23 13:45:00,36.22,36.25,36.18,36.2,10400.0,36.22,36.25,36.18,36.2,10400.0
2006-03-23 13:50:00,36.18,36.2,36.14,36.17,10600.0,36.18,36.2,36.14,36.17,10600.0
2006-03-23 13:55:00,36.17,36.18,36.01,36.17,13600.0,36.17,36.18,36.01,36.17,13600.0
2006-03-23 14:00:00,36.17,36.25,36.1,36.17,8900.0,36.17,36.25,36.1,36.17,8900.0
2006-03-23 14:05:00,36.18,36.2,36.0,36.02,11400.0,36.18,36.2,36.0,36.02,11400.0
2006-03-23 14:10:00,36.02,36.13,35.9,36.09,12300.0,36.02,36.13,35.9,36.09,12300.0
2006-03-23 14:15:00,36.09,36.18,35.94,36.06,6800.0,36.09,36.18,35.94,36.06,6800.0
2006-03-23 14:20:00,36.05,36.18,36.02,36.17,6100.0,36.05,36.18,36.02,36.17,6100.0
2006-03-23 14:25:00,36.15,36.17,36.06,36.13,4600.0,36.15,36.17,36.06,36.13,4600.0
2006-03-23 14:30:00,36.14,36.15,36.0,36.04,13500.0,36.14,36.15,36.0,36.04,13500.0
2006-03-23 14:35:00,36.01,36.06,35.92,35.96,6700.0,36.01,36.06,35.92,35.96,6700.0
2006-03-23 14:40:00,35.98,36.06,35.97,36.06,8700.0,35.98,36.06,35.97,36.06,8700.0
2006-03-23 14:45:00,36.07,36.14,35.99,36.06,5200.0,36.07,36.14,35.99,36.06,5200.0
2006-03-23 14:50:00,36.05,36.08,35.95,35.99,11700.0,36.05,36.08,35.95,35.99,11700.0
2006-03-23 14:55:00,35.98,36.06,35.78,36.05,32000.0,35.98,36.06,35.78,36.05,32000.0
2006-03-23 15:00:00,36.02,36.02,35.88,35.97,10900.0,36.02,36.02,35.88,35.97,10900.0
2006-03-23 15:05:00,35.98,36.12,35.93,36.05,11600.0,35.98,36.12,35.93,36.05,11600.0
2006-03-23 15:10:00,36.01,36.14,36.01,36.07,9400.0,36.01,36.14,36.01,36.07,9400.0
2006-03-23 15:15:00,36.07,36.11,36.0,36.05,12800.0,36.07,36.11,36.0,36.05,12800.0
2006-03-23 15:20:00,36.05,36.13,36.05,36.11,15500.0,36.05,36.13,36.05,36.11,15500.0
2006-03-23 15:25:00,36.11,36.25,36.11,36.24,36900.0,36.11,36.25,36.11,36.24,36900.0
2006-03-23 15:30:00,36.22,36.22,36.03,36.03,21700.0,36.22,36.22,36.03,36.03,21700.0
2006-03-23 15:35:00,36.04,36.22,36.04,36.16,13300.0,36.04,36.22,36.04,36.16,13300.0
2006-03-23 15:40:00,36.16,36.17,36.0,36.09,23900.0,36.16,36.17,36.0,36.09,23900.0
2006-03-23 15:45:00,36.07,36.11,36.06,36.06,21300.0,36.07,36.11,36.06,36.06,21300.0
2006-03-23 15:50:00,36.06,36.12,35.96,36.1,38200.0,36.06,36.12,35.96,36.1,38200.0
2006-03-23 15:55:00,36.11,36.13,36.01,36.05,63700.0,36.11,36.13,36.01,36.05,63700.0
2006-03-24 09:30:00,36.11,36.44,36.0,36.43,36900.0,36.11,36.44,36.0,36.43,36900.0
2006-03-24 09:35:00,36.35,36.55,36.25,36.49,26300.0,36.35,36.55,36.25,36.49,26300.0
2006-03-24 09:40:00,36.44,36.69,36.43,36.44,25300.0,36.44,36.69,36.43,36.44,25300.0
2006-03-24 09:45:00,36.42,36.49,36.28,36.35,17800.0,36.42,36.49,36.28,36.35,17800.0
2006-03-24 09:50:00,36.35,36.5,36.35,36.45,15700.0,36.35,36.5,36.35,36.45,15700.0
2006-03-24 09:55:00,36.4,36.44,36.37,36.43,6500.0,36.4,36.44,36.37,36.43,6500.0
2006-03-24 10:00:00,36.38,36.48,36.38,36.44,33400.0,36.38,36.48,36.38,36.44,33400.0
2006-03-24 10:05:00,36.44,36.54,36.43,36.54,11600.0,36.44,36.54,36.43,36.54,11600.0
2006-03-24 10:10:00,36.54,36.74,36.54,36.63,14000.0,36.54,36.74,36.54,36.63,14000.0
2006-03-24 10:15:00,36.65,36.65,36.55,36.58,5100.0,36.65,36.65,36.55,36.58,5100.0
2006-03-24 10:20:00,36.55,36.56,36.37,36.43,13200.0,36.55,36.56,36.37,36.43,13200.0
2006-03-24 10:25:00,36.42,36.71,36.41,36.67,47400.0,36.42,36.71,36.41,36.67,47400.0
2006-03-24 10:30:00,36.67,36.76,36.6,36.63,27900.0,36.67,36.76,36.6,36.63,27900.0
2006-03-24 10:35:00,36.65,36.71,36.64,36.7,12100.0,36.65,36.71,36.64,36.7,12100.0
2006-03-24 10:40:00,36.66,36.82,36.66,36.82,19400.0,36.66,36.82,36.66,36.82,19400.0
2006-03-24 10:45:00,36.84,36.84,36.77,36.8,5400.0,36.84,36.84,36.77,36.8,5400.0
2006-03-24 10:50:00,36.8,36.89,36.78,36.89,26700.0,36.8,36.89,36.78,36.89,26700.0
2006-03-24 10:55:00,36.83,36.85,36.72,36.72,18300.0,36.83,36.85,36.72,36.72,18300.0
2006-03-24 11:00:00,36.81,36.81,36.73,36.8,7400.0,36.81,36.81,36.73,36.8,7400.0
2006-03-24 11:05:00,36.8,37.04,36.79,36.9,18800.0,36.8,37.04,36.79,36.9,18800.0
2006-03-24 11:10:00,36.89,36.91,36.83,36.9,16600.0,36.89,36.91,36.83,36.9,16600.0
2006-03-24 11:15:00,36.9,36.94,36.85,36.86,6600.0,36.9,36.94,36.85,36.86,6600.0
2006-03-24 11:20:00,36.86,36.86,36.79,36.82,12100.0,36.86,36.86,36.79,36.82,12100.0
2006-03-24 11:25:00,36.8,36.82,36.79,36.8,19800.0,36.8,36.82,36.79,36.8,19800.0
2006-03-24 11:30:00,36.77,36.8,36.7,36.7,18600.0,36.77,36.8,36.7,36.7,18600.0
2006-03-24 11:35:00,36.72,36.77,36.65,36.65,13300.0,36.72,36.77,36.65,36.65,13300.0
2006-03-24 11:40:00,36.67,36.69,36.6,36.61,9000.0,36.67,36.69,36.6,36.61,9000.0
2006-03-24 11:45:00,36.61,36.65,36.6,36.62,23300.0,36.61,36.65,36.6,36.62,23300.0
2006-03-24 11:50:00,36.6,36.62,36.5,36.51,13100.0,36.6,36.62,36.5,36.51,13100.0
2006-03-24 11:55:00,36.52,36.65,36.51,36.6,19100.0,36.52,36.65,36.51,36.6,19100.0
2006-03-24 12:00:00,36.58,36.6,36.52,36.6,3800.0,36.58,36.6,36.52,36.6,3800.0
2006-03-24 12:05:00,36.57,36.61,36.56,36.56,3500.0,36.57,36.61,36.56,36.56,3500.0
2006-03-24 12:10:00,36.58,36.61,36.58,36.59,6300.0,36.58,36.61,36.58,36.59,6300.0
2006-03-24 12:15:00,36.58,36.66,36.56,36.66,15200.0,36.58,36.66,36.56,36.66,15200.0
2006-03-24 12:20:00,36.66,36.69,36.6,36.67,10800.0,36.66,36.69,36.6,36.67,10800.0
2006-03-24 12:25:00,36.67,36.71,36.58,36.7,16100.0,36.67,36.71,36.58,36.7,16100.0
2006-03-24 12:30:00,36.69,36.74,36.69,36.73,8600.0,36.69,36.74,36.69,36.73,8600.0
2006-03-24 12:35:00,36.7,36.7,36.64,36.7,10500.0,36.7,36.7,36.64,36.7,10500.0
2006-03-24 12:40:00,36.68,36.79,36.68,36.79,8200.0,36.68,36.79,36.68,36.79,8200.0
2006-03-24 12:45:00,36.8,36.8,36.71,36.79,7000.0,36.8,36.8,36.71,36.79,7000.0
2006-03-24 12:50:00,36.77,36.79,36.7,36.75,7000.0,36.77,36.79,36.7,36.75,7000.0
2006-03-24 12:55:00,36.73,36.76,36.63,36.63,15100.0,36.73,36.76,36.63,36.63,15100.0
2006-03-24 13:00:00,36.59,36.64,36.54,36.54,19600.0,36.59,36.64,36.54,36.54,19600.0
2006-03-24 13:05:00,36.55,36.56,36.44,36.44,10700.0,36.55,36.56,36.44,36.44,10700.0
2006-03-24 13:10:00,36.43,36.59,36.43,36.46,20000.0,36.43,36.59,36.43,36.46,20000.0
2006-03-24 13:15:00,36.46,36.46,36.27,36.3,16000.0,36.46,36.46,36.27,36.3,16000.0
2006-03-24 13:20:00,36.34,36.41,36.34,36.34,20600.0,36.34,36.41,36.34,36.34,20600.0
2006-03-24 13:25:00,36.34,36.49,36.34,36.46,17100.0,36.34,36.49,36.34,36.46,17100.0
2006-03-24 13:30:00,36.44,36.63,36.43,36.62,15600.0,36.44,36.63,36.43,36.62,15600.0
2006-03-24 13:35:00,36.65,36.65,36.53,36.53,2600.0,36.65,36.65,36.53,36.53,2600.0
2006-03-24 13:40:00,36.6,36.64,36.51,36.55,9600.0,36.6,36.64,36.51,36.55,9600.0
2006-03-24 13:45:00,36.56,36.58,36.55,36.57,2100.0,36.56,36.58,36.55,36.57,2100.0
2006-03-24 13:50:00,36.56,36.58,36.5,36.53,12200.0,36.56,36.58,36.5,36.53,12200.0
2006-03-24 13:55:00,36.53,36.71,36.53,36.7,11000.0,36.53,36.71,36.53,36.7,11000.0
2006-03-24 14:00:00,36.7,36.74,36.55,36.55,8200.0,36.7,36.74,36.55,36.55,8200.0
2006-03-24 14:05:00,36.52,36.58,36.48,36.49,17700.0,36.52,36.58,36.48,36.49,17700.0
2006-03-24 14:10:00,36.49,36.49,36.32,36.38,24600.0,36.49,36.49,36.32,36.38,24600.0
2006-03-24 14:15:00,36.42,36.5,36.4,36.45,11700.0,36.42,36.5,36.4,36.45,11700.0
2006-03-24 14:20:00,36.43,36.48,36.43,36.47,12600.0,36.43,36.48,36.43,36.47,12600.0
2006-03-24 14:25:00,36.47,36.49,36.39,36.39,21600.0,36.47,36.49,36.39,36.39,21600.0
2006-03-24 14:30:00,36.39,36.4,36.31,36.38,18400.0,36.39,36.4,36.31,36.38,18400.0
2006-03-24 14:35:00,36.38,36.39,36.33,36.37,7000.0,36.38,36.39,36.33,36.37,7000.0
2006-03-24 14:40:00,36.35,36.49,36.35,36.47,11000.0,36.35,36.49,36.35,36.47,11000.0
2006-03-24 14:45:00,36.49,36.49,36.45,36.46,17600.0,36.49,36.49,36.45,36.46,17600.0
2006-03-24 14:50:00,36.45,36.46,36.44,36.44,8400.0,36.45,36.46,36.44,36.44,8400.0
2006-03-24 14:55:00,36.44,36.46,36.43,36.43,4000.0,36.44,36.46,36.43,36.43,4000.0
2006-03-24 15:00:00,36.39,36.45,36.39,36.42,6400.0,36.39,36.45,36.39,36.42,6400.0
2006-03-24 15:05:00,36.42,36.48,36.4,36.42,18500.0,36.42,36.48,36.4,36.42,18500.0
2006-03-24 15:10:00,36.42,36.42,36.39,36.4,6800.0,36.42,36.42,36.39,36.4,6800.0
2006-03-24 15:15:00,36.4,36.43,36.36,36.36,9700.0,36.4,36.43,36.36,36.36,9700.0
2006-03-24 15:20:00,36.36,36.45,36.29,36.45,10200.0,36.36,36.45,36.29,36.45,10200.0
2006-03-24 15:25:00,36.44,36.46,36.41,36.44,9600.0,36.44,36.46,36.41,36.44,9600.0
2006-03-24 15:30:00,36.47,36.49,36.39,36.4,30900.0,36.47,36.49,36.39,36.4,30900.0
2006-03-24 15:35:00,36.4,36.44,36.4,36.42,12800.0,36.4,36.44,36.4,36.42,12800.0
2006-03-24 15:40:00,36.42,36.48,36.41,36.46,11600.0,36.42,36.48,36.41,36.46,11600.0
2006-03-24 15:45:00,36.44,36.46,36.41,36.43,12900.0,36.44,36.46,36.41,36.43,12900.0
2006-03-24 15:50:00,36.41,36.43,36.4,36.42,23800.0,36.41,36.43,36.4,36.42,23800.0
2006-03-24 15:55:00,36.42,36.45,36.4,36.45,26100.0,36.42,36.45,36.4,36.45,26100.0
2006-03-27 09:30:00,36.45,36.65,36.08,36.11,45100.0,36.45,36.65,36.08,36.11,45100.0
2006-03-27 09:35:00,36.08,36.44,36.07,36.44,19300.0,36.08,36.44,36.07,36.44,19300.0
2006-03-27 09:40:00,36.43,36.61,36.39,36.54,9300.0,36.43,36.61,36.39,36.54,9300.0
2006-03-27 09:45:00,36.52,36.57,36.41,36.42,8100.0,36.52,36.57,36.41,36.42,8100.0
2006-03-27 09:50:00,36.41,36.5,36.11,36.13,16100.0,36.41,36.5,36.11,36.13,16100.0
2006-03-27 09:55:00,36.13,36.25,36.13,36.24,17000.0,36.13,36.25,36.13,36.24,17000.0
2006-03-27 10:00:00,36.25,36.25,35.94,35.98,31800.0,36.25,36.25,35.94,35.98,31800.0
2006-03-27 10:05:00,35.95,36.0,35.83,35.89,32200.0,35.95,36.0,35.83,35.89,32200.0
2006-03-27 10:10:00,35.89,35.89,35.64,35.88,29000.0,35.89,35.89,35.64,35.88,29000.0
2006-03-27 10:15:00,35.9,36.1,35.89,35.89,13600.0,35.9,36.1,35.89,35.89,13600.0
2006-03-27 10:20:00,35.84,36.0,35.74,35.74,21300.0,35.84,36.0,35.74,35.74,21300.0
2006-03-27 10:25:00,35.7,35.83,35.64,35.67,29600.0,35.7,35.83,35.64,35.67,29600.0
2006-03-27 10:30:00,35.67,35.91,35.62,35.87,22600.0,35.67,35.91,35.62,35.87,22600.0
2006-03-27 10:35:00,35.85,35.89,35.73,35.8,11800.0,35.85,35.89,35.73,35.8,11800.0
2006-03-27 10:40:00,35.8,35.86,35.72,35.8,6300.0,35.8,35.86,35.72,35.8,6300.0
2006-03-27 10:45:00,35.79,35.79,35.75,35.77,6100.0,35.79,35.79,35.75,35.77,6100.0
2006-03-27 10:50:00,35.76,35.86,35.75,35.79,9900.0,35.76,35.86,35.75,35.79,9900.0
2006-03-27 10:55:00,35.81,35.86,35.81,35.82,2900.0,35.81,35.86,35.81,35.82,2900.0
2006-03-27 11:00:00,35.82,35.82,35.57,35.67,13700.0,35.82,35.82,35.57,35.67,13700.0
2006-03-27 11:05:00,35.66,35.7,35.53,35.53,25700.0,35.66,35.7,35.53,35.53,25700.0
2006-03-27 11:10:00,35.52,35.63,35.48,35.6,29200.0,35.52,35.63,35.48,35.6,29200.0
2006-03-27 11:15:00,35.61,35.67,35.6,35.64,4400.0,35.61,35.67,35.6,35.64,4400.0
2006-03-27 11:20:00,35.62,35.66,35.6,35.63,7500.0,35.62,35.66,35.6,35.63,7500.0
2006-03-27 11:25:00,35.61,35.63,35.45,35.47,10500.0,35.61,35.63,35.45,35.47,10500.0
2006-03-27 11:30:00,35.48,35.61,35.48,35.6,16600.0,35.48,35.61,35.48,35.6,16600.0
2006-03-27 11:35:00,35.6,35.6,35.52,35.57,4400.0,35.6,35.6,35.52,35.57,4400.0
2006-03-27 11:40:00,35.59,35.79,35.59,35.76,16200.0,35.59,35.79,35.59,35.76,16200.0
2006-03-27 11:45:00,35.76,35.78,35.71,35.71,3400.0,35.76,35.78,35.71,35.71,3400.0
2006-03-27 11:50:00,35.73,35.78,35.57,35.58,4200.0,35.73,35.78,35.57,35.58,4200.0
2006-03-27 11:55:00,35.62,35.74,35.62,35.73,3100.0,35.62,35.74,35.62,35.73,3100.0
2006-03-27 12:00:00,35.73,35.73,35.65,35.67,8600.0,35.73,35.73,35.65,35.67,8600.0
2006-03-27 12:05:00,35.69,35.71,35.64,35.65,7800.0,35.69,35.71,35.64,35.65,7800.0
2006-03-27 12:10:00,35.65,35.69,35.6,35.69,4000.0,35.65,35.69,35.6,35.69,4000.0
2006-03-27 12:15:00,35.72,35.95,35.71,35.86,20600.0,35.72,35.95,35.71,35.86,20600.0
2006-03-27 12:20:00,35.89,35.94,35.84,35.9,6800.0,35.89,35.94,35.84,35.9,6800.0
2006-03-27 12:25:00,35.89,36.0,35.85,35.93,6200.0,35.89,36.0,35.85,35.93,6200.0
2006-03-27 12:30:00,35.98,35.99,35.94,35.96,3600.0,35.98,35.99,35.94,35.96,3600.0
2006-03-27 12:35:00,35.93,35.95,35.92,35.94,1900.0,35.93,35.95,35.92,35.94,1900.0
2006-03-27 12:40:00,35.95,36.07,35.95,36.03,20600.0,35.95,36.07,35.95,36.03,20600.0
2006-03-27 12:45:00,36.0,36.03,35.89,35.89,9900.0,36.0,36.03,35.89,35.89,9900.0
2006-03-27 12:50:00,35.89,35.89,35.72,35.81,3600.0,35.89,35.89,35.72,35.81,3600.0
2006-03-27 12:55:00,35.78,35.82,35.64,35.82,4600.0,35.78,35.82,35.64,35.82,4600.0
2006-03-27 13:00:00,35.83,35.92,35.83,35.85,3100.0,35.83,35.92,35.83,35.85,3100.0
2006-03-27 13:05:00,35.89,36.02,35.88,36.01,1900.0,35.89,36.02,35.88,36.01,1900.0
2006-03-27 13:10:00,36.02,36.02,35.93,35.93,2200.0,36.02,36.02,35.93,35.93,2200.0
2006-03-27 13:15:00,35.95,35.96,35.87,35.93,2000.0,35.95,35.96,35.87,35.93,2000.0
2006-03-27 13:20:00,35.96,35.99,35.9,35.96,6300.0,35.96,35.99,35.9,35.96,6300.0
2006-03-27 13:25:00,35.94,36.0,35.93,36.0,2200.0,35.94,36.0,35.93,36.0,2200.0
2006-03-27 13:30:00,36.0,36.0,35.92,35.99,3100.0,36.0,36.0,35.92,35.99,3100.0
2006-03-27 13:35:00,36.0,36.0,35.92,36.0,2200.0,36.0,36.0,35.92,36.0,2200.0
2006-03-27 13:40:00,36.0,36.0,35.96,35.97,2200.0,36.0,36.0,35.96,35.97,2200.0
2006-03-27 13:45:00,35.98,36.04,35.98,36.02,9500.0,35.98,36.04,35.98,36.02,9500.0
2006-03-27 13:50:00,36.0,36.04,35.93,36.04,7900.0,36.0,36.04,35.93,36.04,7900.0
2006-03-27 13:55:00,35.99,36.11,35.85,35.96,23300.0,35.99,36.11,35.85,35.96,23300.0
2006-03-27 14:00:00,35.94,35.94,35.74,35.88,5600.0,35.94,35.94,35.74,35.88,5600.0
2006-03-27 14:05:00,35.88,35.89,35.82,35.82,3100.0,35.88,35.89,35.82,35.82,3100.0
2006-03-27 14:10:00,35.82,35.84,35.76,35.79,7300.0,35.82,35.84,35.76,35.79,7300.0
2006-03-27 14:15:00,35.78,35.84,35.7,35.8,7800.0,35.78,35.84,35.7,35.8,7800.0
2006-03-27 14:20:00,35.8,35.8,35.75,35.8,6200.0,35.8,35.8,35.75,35.8,6200.0
2006-03-27 14:25:00,35.79,35.79,35.59,35.67,15700.0,35.79,35.79,35.59,35.67,15700.0
2006-03-27 14:30:00,35.67,35.68,35.59,35.6,40900.0,35.67,35.68,35.59,35.6,40900.0
2006-03-27 14:35:00,35.63,35.83,35.63,35.83,13200.0,35.63,35.83,35.63,35.83,13200.0
2006-03-27 14:40:00,35.83,35.83,35.67,35.74,14700.0,35.83,35.83,35.67,35.74,14700.0
2006-03-27 14:45:00,35.74,35.74,35.61,35.65,29700.0,35.74,35.74,35.61,35.65,29700.0
2006-03-27 14:50:00,35.65,35.7,35.65,35.66,5200.0,35.65,35.7,35.65,35.66,5200.0
2006-03-27 14:55:00,35.65,35.67,35.56,35.6,26900.0,35.65,35.67,35.56,35.6,26900.0
2006-03-27 15:00:00,35.6,35.64,35.56,35.64,22000.0,35.6,35.64,35.56,35.64,22000.0
2006-03-27 15:05:00,35.63,35.65,35.6,35.61,7600.0,35.63,35.65,35.6,35.61,7600.0
2006-03-27 15:10:00,35.61,35.62,35.6,35.61,7200.0,35.61,35.62,35.6,35.61,7200.0
2006-03-27 15:15:00,35.61,35.65,35.6,35.63,9800.0,35.61,35.65,35.6,35.63,9800.0
2006-03-27 15:20:00,35.63,35.68,35.6,35.61,9500.0,35.63,35.68,35.6,35.61,9500.0
2006-03-27 15:25:00,35.61,35.65,35.61,35.62,6700.0,35.61,35.65,35.61,35.62,6700.0
2006-03-27 15:30:00,35.62,35.64,35.62,35.62,9500.0,35.62,35.64,35.62,35.62,9500.0
2006-03-27 15:35:00,35.62,35.66,35.62,35.62,27200.0,35.62,35.66,35.62,35.62,27200.0
2006-03-27 15:40:00,35.63,35.67,35.6,35.62,23900.0,35.63,35.67,35.6,35.62,23900.0
2006-03-27 15:45:00,35.61,35.66,35.6,35.63,38900.0,35.61,35.66,35.6,35.63,38900.0
2006-03-27 15:50:00,35.62,35.67,35.54,35.58,46700.0,35.62,35.67,35.54,35.58,46700.0
2006-03-27 15:55:00,35.58,35.62,35.56,35.57,49500.0,35.58,35.62,35.56,35.57,49500.0
2006-03-28 09:30:00,35.36,35.48,35.05,35.14,60800.0,35.36,35.48,35.05,35.14,60800.0
2006-03-28 09:35:00,35.21,35.21,35.05,35.14,13500.0,35.21,35.21,35.05,35.14,13500.0
2006-03-28 09:40:00,35.1,35.2,34.77,34.84,61700.0,35.1,35.2,34.77,34.84,61700.0
2006-03-28 09:45:00,34.82,35.17,34.82,35.15,73900.0,34.82,35.17,34.82,35.15,73900.0
2006-03-28 09:50:00,35.17,35.17,34.87,35.03,29100.0,35.17,35.17,34.87,35.03,29100.0
2006-03-28 09:55:00,35.05,35.13,35.01,35.05,10400.0,35.05,35.13,35.01,35.05,10400.0
2006-03-28 10:00:00,35.05,35.05,34.87,34.99,14900.0,35.05,35.05,34.87,34.99,14900.0
2006-03-28 10:05:00,35.04,35.11,35.02,35.05,10200.0,35.04,35.11,35.02,35.05,10200.0
2006-03-28 10:10:00,35.06,35.17,35.0,35.0,20600.0,35.06,35.17,35.0,35.0,20600.0
2006-03-28 10:15:00,35.0,35.1,34.9,35.07,29500.0,35.0,35.1,34.9,35.07,29500.0
2006-03-28 10:20:00,35.07,35.09,35.0,35.04,3200.0,35.07,35.09,35.0,35.04,3200.0
2006-03-28 10:25:00,35.05,35.06,34.97,34.97,6400.0,35.05,35.06,34.97,34.97,6400.0
2006-03-28 10:30:00,34.99,34.99,34.91,34.97,8100.0,34.99,34.99,34.91,34.97,8100.0
2006-03-28 10:35:00,34.98,35.0,34.96,34.98,11000.0,34.98,35.0,34.96,34.98,11000.0
2006-03-28 10:40:00,34.96,35.05,34.9,35.05,17900.0,34.96,35.05,34.9,35.05,17900.0
2006-03-28 10:45:00,35.01,35.01,34.86,34.93,17200.0,35.01,35.01,34.86,34.93,17200.0
2006-03-28 10:50:00,34.95,35.0,34.91,34.91,12400.0,34.95,35.0,34.91,34.91,12400.0
2006-03-28 10:55:00,34.94,34.97,34.85,34.96,20800.0,34.94,34.97,34.85,34.96,20800.0
2006-03-28 11:00:00,34.95,34.99,34.9,34.96,17500.0,34.95,34.99,34.9,34.96,17500.0
2006-03-28 11:05:00,34.93,35.0,34.93,34.98,23900.0,34.93,35.0,34.93,34.98,23900.0
2006-03-28 11:10:00,34.99,35.14,34.98,35.13,9700.0,34.99,35.14,34.98,35.13,9700.0
2006-03-28 11:15:00,35.15,35.21,35.0,35.21,42100.0,35.15,35.21,35.0,35.21,42100.0
2006-03-28 11:20:00,35.19,35.21,35.15,35.17,5700.0,35.19,35.21,35.15,35.17,5700.0
2006-03-28 11:25:00,35.17,35.21,35.13,35.19,7400.0,35.17,35.21,35.13,35.19,7400.0
2006-03-28 11:30:00,35.21,35.3,35.13,35.18,12200.0,35.21,35.3,35.13,35.18,12200.0
2006-03-28 11:35:00,35.15,35.21,35.12,35.12,6800.0,35.15,35.21,35.12,35.12,6800.0
2006-03-28 11:40:00,35.12,35.14,35.0,35.01,16800.0,35.12,35.14,35.0,35.01,16800.0
2006-03-28 11:45:00,35.01,35.1,35.01,35.03,4000.0,35.01,35.1,35.01,35.03,4000.0
2006-03-28 11:50:00,35.05,35.12,35.05,35.12,2000.0,35.05,35.12,35.05,35.12,2000.0
2006-03-28 11:55:00,35.11,35.11,35.07,35.1,2600.0,35.11,35.11,35.07,35.1,2600.0
2006-03-28 12:00:00,35.1,35.15,35.1,35.15,2500.0,35.1,35.15,35.1,35.15,2500.0
2006-03-28 12:05:00,35.17,35.23,35.16,35.19,6000.0,35.17,35.23,35.16,35.19,6000.0
2006-03-28 12:10:00,35.19,35.23,35.19,35.22,3100.0,35.19,35.23,35.19,35.22,3100.0
2006-03-28 12:15:00,35.2,35.28,35.2,35.28,13600.0,35.2,35.28,35.2,35.28,13600.0
2006-03-28 12:20:00,35.25,35.41,35.25,35.35,10400.0,35.25,35.41,35.25,35.35,10400.0
2006-03-28 12:25:00,35.35,35.4,35.35,35.38,2800.0,35.35,35.4,35.35,35.38,2800.0
2006-03-28 12:30:00,35.39,35.44,35.37,35.37,4300.0,35.39,35.44,35.37,35.37,4300.0
2006-03-28 12:35:00,35.36,35.39,35.32,35.37,4900.0,35.36,35.39,35.32,35.37,4900.0
2006-03-28 12:40:00,35.38,35.4,35.38,35.4,3000.0,35.38,35.4,35.38,35.4,3000.0
2006-03-28 12:45:00,35.4,35.44,35.39,35.42,1100.0,35.4,35.44,35.39,35.42,1100.0
2006-03-28 12:50:00,35.44,35.45,35.42,35.44,3100.0,35.44,35.45,35.42,35.44,3100.0
2006-03-28 12:55:00,35.41,35.45,35.41,35.43,4400.0,35.41,35.45,35.41,35.43,4400.0
2006-03-28 13:00:00,35.43,35.44,35.38,35.42,9100.0,35.43,35.44,35.38,35.42,9100.0
2006-03-28 13:05:00,35.41,35.46,35.41,35.46,3900.0,35.41,35.46,35.41,35.46,3900.0
2006-03-28 13:10:00,35.44,35.47,35.41,35.46,7100.0,35.44,35.47,35.41,35.46,7100.0
2006-03-28 13:15:00,35.44,35.45,35.35,35.35,3300.0,35.44,35.45,35.35,35.35,3300.0
2006-03-28 13:20:00,35.35,35.4,35.35,35.38,1100.0,35.35,35.4,35.35,35.38,1100.0
2006-03-28 13:25:00,35.39,35.42,35.39,35.41,3000.0,35.39,35.42,35.39,35.41,3000.0
2006-03-28 13:30:00,35.42,35.42,35.37,35.37,2200.0,35.42,35.42,35.37,35.37,2200.0
2006-03-28 13:35:00,35.35,35.35,35.31,35.31,3100.0,35.35,35.35,35.31,35.31,3100.0
2006-03-28 13:40:00,35.27,35.31,35.21,35.21,8300.0,35.27,35.31,35.21,35.21,8300.0
2006-03-28 13:45:00,35.2,35.37,35.2,35.32,13900.0,35.2,35.37,35.2,35.32,13900.0
2006-03-28 13:50:00,35.35,35.44,35.35,35.44,2300.0,35.35,35.44,35.35,35.44,2300.0
2006-03-28 13:55:00,35.43,35.43,35.42,35.43,1700.0,35.43,35.43,35.42,35.43,1700.0
2006-03-28 14:00:00,35.43,35.49,35.4,35.47,17200.0,35.43,35.49,35.4,35.47,17200.0
2006-03-28 14:05:00,35.47,35.51,35.47,35.48,2800.0,35.47,35.51,35.47,35.48,2800.0
2006-03-28 14:10:00,35.49,35.56,35.48,35.53,5200.0,35.49,35.56,35.48,35.53,5200.0
2006-03-28 14:15:00,35.53,35.55,35.26,35.26,17000.0,35.53,35.55,35.26,35.26,17000.0
2006-03-28 14:20:00,35.27,35.38,35.06,35.09,14700.0,35.27,35.38,35.06,35.09,14700.0
2006-03-28 14:25:00,35.05,35.22,35.02,35.22,41500.0,35.05,35.22,35.02,35.22,41500.0
2006-03-28 14:30:00,35.15,35.15,34.94,35.08,37200.0,35.15,35.15,34.94,35.08,37200.0
2006-03-28 14:35:00,35.08,35.11,35.01,35.03,10600.0,35.08,35.11,35.01,35.03,10600.0
2006-03-28 14:40:00,35.04,35.12,35.01,35.01,3700.0,35.04,35.12,35.01,35.01,3700.0
2006-03-28 14:45:00,35.0,35.09,35.0,35.09,3700.0,35.0,35.09,35.0,35.09,3700.0
2006-03-28 14:50:00,35.09,35.16,35.09,35.15,12600.0,35.09,35.16,35.09,35.15,12600.0
2006-03-28 14:55:00,35.12,35.14,35.0,35.02,5500.0,35.12,35.14,35.0,35.02,5500.0
2006-03-28 15:00:00,35.06,35.09,35.0,35.0,16800.0,35.06,35.09,35.0,35.0,16800.0
2006-03-28 15:05:00,35.03,35.03,34.85,34.89,24300.0,35.03,35.03,34.85,34.89,24300.0
2006-03-28 15:10:00,34.88,34.91,34.82,34.87,19400.0,34.88,34.91,34.82,34.87,19400.0
2006-03-28 15:15:00,34.87,34.89,34.68,34.71,23000.0,34.87,34.89,34.68,34.71,23000.0
2006-03-28 15:20:00,34.71,34.93,34.71,34.93,18200.0,34.71,34.93,34.71,34.93,18200.0
2006-03-28 15:25:00,34.9,34.99,34.9,34.99,13500.0,34.9,34.99,34.9,34.99,13500.0
2006-03-28 15:30:00,34.96,35.09,34.95,35.09,27600.0,34.96,35.09,34.95,35.09,27600.0
2006-03-28 15:35:00,35.1,35.22,35.1,35.11,17600.0,35.1,35.22,35.1,35.11,17600.0
2006-03-28 15:40:00,35.13,35.19,35.01,35.06,8800.0,35.13,35.19,35.01,35.06,8800.0
2006-03-28 15:45:00,35.09,35.09,34.94,34.95,7800.0,35.09,35.09,34.94,34.95,7800.0
2006-03-28 15:50:00,34.95,35.11,34.95,35.06,20500.0,34.95,35.11,34.95,35.06,20500.0
2006-03-28 15:55:00,35.06,35.07,34.9,34.91,33800.0,35.06,35.07,34.9,34.91,33800.0
2006-03-29 09:30:00,34.86,35.0,34.72,35.0,43100.0,34.86,35.0,34.72,35.0,43100.0
2006-03-29 09:35:00,35.0,35.3,34.99,35.18,7700.0,35.0,35.3,34.99,35.18,7700.0
2006-03-29 09:40:00,35.17,35.33,35.17,35.25,12800.0,35.17,35.33,35.17,35.25,12800.0
2006-03-29 09:45:00,35.28,35.32,35.02,35.32,16800.0,35.28,35.32,35.02,35.32,16800.0
2006-03-29 09:50:00,35.34,35.36,35.07,35.21,14300.0,35.34,35.36,35.07,35.21,14300.0
2006-03-29 09:55:00,35.17,35.23,35.07,35.1,7200.0,35.17,35.23,35.07,35.1,7200.0
2006-03-29 10:00:00,35.1,35.23,34.97,34.97,6200.0,35.1,35.23,34.97,34.97,6200.0
2006-03-29 10:05:00,34.95,35.05,34.91,34.91,11500.0,34.95,35.05,34.91,34.91,11500.0
2006-03-29 10:10:00,34.87,35.03,34.8,34.97,13600.0,34.87,35.03,34.8,34.97,13600.0
2006-03-29 10:15:00,35.02,35.13,34.9,35.04,24900.0,35.02,35.13,34.9,35.04,24900.0
2006-03-29 10:20:00,35.04,35.2,35.04,35.17,4700.0,35.04,35.2,35.04,35.17,4700.0
2006-03-29 10:25:00,35.2,35.35,35.2,35.28,17700.0,35.2,35.35,35.2,35.28,17700.0
2006-03-29 10:30:00,35.29,35.47,35.27,35.46,29400.0,35.29,35.47,35.27,35.46,29400.0
2006-03-29 10:35:00,35.48,35.69,35.39,35.56,46100.0,35.48,35.69,35.39,35.56,46100.0
2006-03-29 10:40:00,35.65,35.65,35.53,35.58,10900.0,35.65,35.65,35.53,35.58,10900.0
2006-03-29 10:45:00,35.59,35.68,35.55,35.56,3700.0,35.59,35.68,35.55,35.56,3700.0
2006-03-29 10:50:00,35.56,35.66,35.52,35.59,7300.0,35.56,35.66,35.52,35.59,7300.0
2006-03-29 10:55:00,35.6,35.87,35.6,35.73,17000.0,35.6,35.87,35.6,35.73,17000.0
2006-03-29 11:00:00,35.72,35.72,35.48,35.65,12100.0,35.72,35.72,35.48,35.65,12100.0
2006-03-29 11:05:00,35.63,35.92,35.62,35.92,19300.0,35.63,35.92,35.62,35.92,19300.0
2006-03-29 11:10:00,35.93,36.0,35.86,35.96,30100.0,35.93,36.0,35.86,35.96,30100.0
2006-03-29 11:15:00,35.91,36.12,35.91,36.04,21500.0,35.91,36.12,35.91,36.04,21500.0
2006-03-29 11:20:00,36.02,36.07,36.0,36.03,15100.0,36.02,36.07,36.0,36.03,15100.0
2006-03-29 11:25:00,36.04,36.13,36.04,36.1,11100.0,36.04,36.13,36.04,36.1,11100.0
2006-03-29 11:30:00,36.11,36.5,36.11,36.28,21800.0,36.11,36.5,36.11,36.28,21800.0
2006-03-29 11:35:00,36.29,36.42,36.17,36.21,19000.0,36.29,36.42,36.17,36.21,19000.0
2006-03-29 11:40:00,36.2,36.36,36.18,36.3,15000.0,36.2,36.36,36.18,36.3,15000.0
2006-03-29 11:45:00,36.32,36.4,36.25,36.36,5900.0,36.32,36.4,36.25,36.36,5900.0
2006-03-29 11:50:00,36.37,36.4,36.28,36.28,19000.0,36.37,36.4,36.28,36.28,19000.0
2006-03-29 11:55:00,36.29,36.29,36.1,36.12,16000.0,36.29,36.29,36.1,36.12,16000.0
2006-03-29 12:00:00,36.12,36.36,36.12,36.32,23600.0,36.12,36.36,36.12,36.32,23600.0
2006-03-29 12:05:00,36.31,36.33,36.24,36.27,28900.0,36.31,36.33,36.24,36.27,28900.0
2006-03-29 12:10:00,36.28,36.28,36.18,36.21,16400.0,36.28,36.28,36.18,36.21,16400.0
2006-03-29 12:15:00,36.21,36.21,36.16,36.16,10600.0,36.21,36.21,36.16,36.16,10600.0
2006-03-29 12:20:00,36.16,36.21,36.11,36.18,12900.0,36.16,36.21,36.11,36.18,12900.0
2006-03-29 12:25:00,36.18,36.19,36.1,36.14,5400.0,36.18,36.19,36.1,36.14,5400.0
2006-03-29 12:30:00,36.14,36.18,36.04,36.04,8900.0,36.14,36.18,36.04,36.04,8900.0
2006-03-29 12:35:00,36.04,36.11,36.04,36.06,8600.0,36.04,36.11,36.04,36.06,8600.0
2006-03-29 12:40:00,36.06,36.07,36.05,36.06,8000.0,36.06,36.07,36.05,36.06,8000.0
2006-03-29 12:45:00,36.06,36.15,36.05,36.14,21400.0,36.06,36.15,36.05,36.14,21400.0
2006-03-29 12:50:00,36.11,36.22,36.11,36.16,16000.0,36.11,36.22,36.11,36.16,16000.0
2006-03-29 12:55:00,36.15,36.18,36.12,36.13,4200.0,36.15,36.18,36.12,36.13,4200.0
2006-03-29 13:00:00,36.14,36.21,36.14,36.19,4400.0,36.14,36.21,36.14,36.19,4400.0
2006-03-29 13:05:00,36.16,36.16,36.09,36.11,15000.0,36.16,36.16,36.09,36.11,15000.0
2006-03-29 13:10:00,36.11,36.13,36.1,36.13,14000.0,36.11,36.13,36.1,36.13,14000.0
2006-03-29 13:15:00,36.14,36.33,36.1,36.33,7600.0,36.14,36.33,36.1,36.33,7600.0
2006-03-29 13:20:00,36.35,36.48,36.34,36.39,9200.0,36.35,36.48,36.34,36.39,9200.0
2006-03-29 13:25:00,36.4,36.4,36.3,36.31,7000.0,36.4,36.4,36.3,36.31,7000.0
2006-03-29 13:30:00,36.32,36.33,36.27,36.27,7100.0,36.32,36.33,36.27,36.27,7100.0
2006-03-29 13:35:00,36.27,36.27,36.17,36.21,8500.0,36.27,36.27,36.17,36.21,8500.0
2006-03-29 13:40:00,36.21,36.22,36.18,36.19,4400.0,36.21,36.22,36.18,36.19,4400.0
2006-03-29 13:45:00,36.18,36.2,36.15,36.19,4200.0,36.18,36.2,36.15,36.19,4200.0
2006-03-29 13:50:00,36.16,36.25,36.16,36.25,5100.0,36.16,36.25,36.16,36.25,5100.0
2006-03-29 13:55:00,36.24,36.24,36.14,36.21,7500.0,36.24,36.24,36.14,36.21,7500.0
2006-03-29 14:00:00,36.22,36.27,36.17,36.27,7400.0,36.22,36.27,36.17,36.27,7400.0
2006-03-29 14:05:00,36.27,36.34,36.27,36.34,4200.0,36.27,36.34,36.27,36.34,4200.0
2006-03-29 14:10:00,36.34,36.37,36.3,36.36,6700.0,36.34,36.37,36.3,36.36,6700.0
2006-03-29 14:15:00,36.35,36.41,36.3,36.3,12000.0,36.35,36.41,36.3,36.3,12000.0
2006-03-29 14:20:00,36.27,36.32,36.25,36.31,6500.0,36.27,36.32,36.25,36.31,6500.0
2006-03-29 14:25:00,36.31,36.34,36.21,36.3,5800.0,36.31,36.34,36.21,36.3,5800.0
2006-03-29 14:30:00,36.29,36.29,36.2,36.26,5000.0,36.29,36.29,36.2,36.26,5000.0
2006-03-29 14:35:00,36.26,36.26,36.1,36.16,67800.0,36.26,36.26,36.1,36.16,67800.0
2006-03-29 14:40:00,36.14,36.17,36.07,36.17,5300.0,36.14,36.17,36.07,36.17,5300.0
2006-03-29 14:45:00,36.14,36.16,35.87,35.89,18400.0,36.14,36.16,35.87,35.89,18400.0
2006-03-29 14:50:00,35.88,35.9,35.8,35.9,18000.0,35.88,35.9,35.8,35.9,18000.0
2006-03-29 14:55:00,35.9,35.9,35.8,35.83,13400.0,35.9,35.9,35.8,35.83,13400.0
2006-03-29 15:00:00,35.81,35.9,35.7,35.78,19600.0,35.81,35.9,35.7,35.78,19600.0
2006-03-29 15:05:00,35.78,35.9,35.77,35.86,18400.0,35.78,35.9,35.77,35.86,18400.0
2006-03-29 15:10:00,35.85,35.94,35.85,35.85,12400.0,35.85,35.94,35.85,35.85,12400.0
2006-03-29 15:15:00,35.86,35.94,35.85,35.94,10600.0,35.86,35.94,35.85,35.94,10600.0
2006-03-29 15:20:00,35.94,36.16,35.94,36.09,20200.0,35.94,36.16,35.94,36.09,20200.0
2006-03-29 15:25:00,36.05,36.12,36.01,36.01,15000.0,36.05,36.12,36.01,36.01,15000.0
2006-03-29 15:30:00,36.01,36.06,35.89,35.94,13900.0,36.01,36.06,35.89,35.94,13900.0
2006-03-29 15:35:00,35.95,35.95,35.85,35.85,12500.0,35.95,35.95,35.85,35.85,12500.0
2006-03-29 15:40:00,35.87,35.92,35.77,35.89,15700.0,35.87,35.92,35.77,35.89,15700.0
2006-03-29 15:45:00,35.89,35.91,35.8,35.91,11200.0,35.89,35.91,35.8,35.91,11200.0
2006-03-29 15:50:00,35.89,35.91,35.84,35.89,22800.0,35.89,35.91,35.84,35.89,22800.0
2006-03-29 15:55:00,35.89,35.91,35.85,35.91,34400.0,35.89,35.91,35.85,35.91,34400.0
2006-03-30 09:30:00,35.87,36.43,35.87,36.2,48700.0,35.87,36.43,35.87,36.2,48700.0
2006-03-30 09:35:00,36.2,36.24,36.12,36.17,22700.0,36.2,36.24,36.12,36.17,22700.0
2006-03-30 09:40:00,36.17,36.2,36.03,36.03,11200.0,36.17,36.2,36.03,36.03,11200.0
2006-03-30 09:45:00,36.03,36.08,35.57,35.62,17100.0,36.03,36.08,35.57,35.62,17100.0
2006-03-30 09:50:00,35.62,35.97,35.62,35.69,20300.0,35.62,35.97,35.62,35.69,20300.0
2006-03-30 09:55:00,35.76,35.76,35.57,35.67,16300.0,35.76,35.76,35.57,35.67,16300.0
2006-03-30 10:00:00,35.64,35.84,35.62,35.68,9400.0,35.64,35.84,35.62,35.68,9400.0
2006-03-30 10:05:00,35.69,36.13,35.67,35.99,15300.0,35.69,36.13,35.67,35.99,15300.0
2006-03-30 10:10:00,36.01,36.03,35.85,35.92,6900.0,36.01,36.03,35.85,35.92,6900.0
2006-03-30 10:15:00,35.91,35.91,35.77,35.77,5900.0,35.91,35.91,35.77,35.77,5900.0
2006-03-30 10:20:00,35.8,35.83,35.73,35.76,6100.0,35.8,35.83,35.73,35.76,6100.0
2006-03-30 10:25:00,35.75,35.75,35.56,35.6,11700.0,35.75,35.75,35.56,35.6,11700.0
2006-03-30 10:30:00,35.61,35.61,35.5,35.57,22600.0,35.61,35.61,35.5,35.57,22600.0
2006-03-30 10:35:00,35.57,35.57,35.51,35.53,13600.0,35.57,35.57,35.51,35.53,13600.0
2006-03-30 10:40:00,35.53,35.53,35.29,35.35,24600.0,35.53,35.53,35.29,35.35,24600.0
2006-03-30 10:45:00,35.35,35.53,35.3,35.46,9700.0,35.35,35.53,35.3,35.46,9700.0
2006-03-30 10:50:00,35.44,35.61,35.44,35.6,14800.0,35.44,35.61,35.44,35.6,14800.0
2006-03-30 10:55:00,35.55,35.56,35.41,35.5,7000.0,35.55,35.56,35.41,35.5,7000.0
2006-03-30 11:00:00,35.47,35.49,35.45,35.47,9100.0,35.47,35.49,35.45,35.47,9100.0
2006-03-30 11:05:00,35.45,35.46,35.44,35.45,6600.0,35.45,35.46,35.44,35.45,6600.0
2006-03-30 11:10:00,35.45,35.46,35.43,35.46,16600.0,35.45,35.46,35.43,35.46,16600.0
2006-03-30 11:15:00,35.46,35.6,35.45,35.54,16000.0,35.46,35.6,35.45,35.54,16000.0
2006-03-30 11:20:00,35.57,35.65,35.5,35.6,11100.0,35.57,35.65,35.5,35.6,11100.0
2006-03-30 11:25:00,35.56,35.56,35.51,35.51,2300.0,35.56,35.56,35.51,35.51,2300.0
2006-03-30 11:30:00,35.53,35.59,35.5,35.54,5400.0,35.53,35.59,35.5,35.54,5400.0
2006-03-30 11:35:00,35.54,35.64,35.54,35.64,9900.0,35.54,35.64,35.54,35.64,9900.0
2006-03-30 11:40:00,35.6,35.6,35.47,35.49,5200.0,35.6,35.6,35.47,35.49,5200.0
2006-03-30 11:45:00,35.53,35.7,35.53,35.56,7700.0,35.53,35.7,35.53,35.56,7700.0
2006-03-30 11:50:00,35.58,35.61,35.55,35.55,2700.0,35.58,35.61,35.55,35.55,2700.0
2006-03-30 11:55:00,35.55,35.57,35.45,35.45,2000.0,35.55,35.57,35.45,35.45,2000.0
2006-03-30 12:00:00,35.45,35.48,35.32,35.35,54900.0,35.45,35.48,35.32,35.35,54900.0
2006-03-30 12:05:00,35.34,35.39,35.17,35.25,35200.0,35.34,35.39,35.17,35.25,35200.0
2006-03-30 12:10:00,35.23,35.28,35.15,35.22,17800.0,35.23,35.28,35.15,35.22,17800.0
2006-03-30 12:15:00,35.21,35.21,35.08,35.1,6100.0,35.21,35.21,35.08,35.1,6100.0
2006-03-30 12:20:00,35.12,35.28,35.08,35.18,6700.0,35.12,35.28,35.08,35.18,6700.0
2006-03-30 12:25:00,35.18,35.3,35.17,35.3,4100.0,35.18,35.3,35.17,35.3,4100.0
2006-03-30 12:30:00,35.28,35.28,35.16,35.24,4200.0,35.28,35.28,35.16,35.24,4200.0
2006-03-30 12:35:00,35.25,35.26,35.11,35.12,4800.0,35.25,35.26,35.11,35.12,4800.0
2006-03-30 12:40:00,35.13,35.13,35.03,35.04,6300.0,35.13,35.13,35.03,35.04,6300.0
2006-03-30 12:45:00,35.06,35.07,34.93,34.99,14200.0,35.06,35.07,34.93,34.99,14200.0
2006-03-30 12:50:00,34.98,35.01,34.94,34.98,9500.0,34.98,35.01,34.94,34.98,9500.0
2006-03-30 12:55:00,35.0,35.09,34.97,35.07,14500.0,35.0,35.09,34.97,35.07,14500.0
2006-03-30 13:00:00,35.08,35.09,34.89,34.98,8200.0,35.08,35.09,34.89,34.98,8200.0
2006-03-30 13:05:00,34.99,35.08,34.99,35.07,3400.0,34.99,35.08,34.99,35.07,3400.0
2006-03-30 13:10:00,35.06,35.06,34.87,34.94,9300.0,35.06,35.06,34.87,34.94,9300.0
2006-03-30 13:15:00,34.96,34.99,34.96,34.98,1800.0,34.96,34.99,34.96,34.98,1800.0
2006-03-30 13:20:00,34.99,35.13,34.99,35.11,5300.0,34.99,35.13,34.99,35.11,5300.0
2006-03-30 13:25:00,35.13,35.22,35.05,35.05,9600.0,35.13,35.22,35.05,35.05,9600.0
2006-03-30 13:30:00,35.0,35.08,34.9,34.94,13500.0,35.0,35.08,34.9,34.94,13500.0
2006-03-30 13:35:00,34.9,35.02,34.9,35.02,10900.0,34.9,35.02,34.9,35.02,10900.0
2006-03-30 13:40:00,35.05,35.09,35.0,35.0,4700.0,35.05,35.09,35.0,35.0,4700.0
2006-03-30 13:45:00,35.01,35.17,35.0,35.0,6800.0,35.01,35.17,35.0,35.0,6800.0
2006-03-30 13:50:00,34.99,35.06,34.81,34.9,26500.0,34.99,35.06,34.81,34.9,26500.0
2006-03-30 13:55:00,34.87,35.07,34.87,34.95,27500.0,34.87,35.07,34.87,34.95,27500.0
2006-03-30 14:00:00,34.95,35.1,34.9,34.98,24700.0,34.95,35.1,34.9,34.98,24700.0
2006-03-30 14:05:00,34.98,35.0,34.95,34.95,6400.0,34.98,35.0,34.95,34.95,6400.0
2006-03-30 14:10:00,34.95,34.98,34.95,34.98,4500.0,34.95,34.98,34.95,34.98,4500.0
2006-03-30 14:15:00,34.98,35.08,34.95,34.95,28400.0,34.98,35.08,34.95,34.95,28400.0
2006-03-30 14:20:00,34.95,34.99,34.95,34.98,13200.0,34.95,34.99,34.95,34.98,13200.0
2006-03-30 14:25:00,34.97,35.21,34.97,35.19,8800.0,34.97,35.21,34.97,35.19,8800.0
2006-03-30 14:30:00,35.21,35.22,35.02,35.1,10900.0,35.21,35.22,35.02,35.1,10900.0
2006-03-30 14:35:00,35.1,35.13,34.99,35.07,7100.0,35.1,35.13,34.99,35.07,7100.0
2006-03-30 14:40:00,35.03,35.03,34.99,35.0,6800.0,35.03,35.03,34.99,35.0,6800.0
2006-03-30 14:45:00,35.01,35.14,35.01,35.1,6000.0,35.01,35.14,35.01,35.1,6000.0
2006-03-30 14:50:00,35.09,35.11,35.04,35.11,7200.0,35.09,35.11,35.04,35.11,7200.0
2006-03-30 14:55:00,35.1,35.16,35.06,35.16,4700.0,35.1,35.16,35.06,35.16,4700.0
2006-03-30 15:00:00,35.16,35.18,35.1,35.17,22700.0,35.16,35.18,35.1,35.17,22700.0
2006-03-30 15:05:00,35.17,35.22,35.08,35.21,26800.0,35.17,35.22,35.08,35.21,26800.0
2006-03-30 15:10:00,35.2,35.2,35.13,35.18,10100.0,35.2,35.2,35.13,35.18,10100.0
2006-03-30 15:15:00,35.19,35.2,35.12,35.16,29100.0,35.19,35.2,35.12,35.16,29100.0
2006-03-30 15:20:00,35.16,35.37,35.16,35.29,15400.0,35.16,35.37,35.16,35.29,15400.0
2006-03-30 15:25:00,35.31,35.45,35.22,35.26,19500.0,35.31,35.45,35.22,35.26,19500.0
2006-03-30 15:30:00,35.26,35.37,35.26,35.3,8700.0,35.26,35.37,35.26,35.3,8700.0
2006-03-30 15:35:00,35.3,35.41,35.29,35.4,21700.0,35.3,35.41,35.29,35.4,21700.0
2006-03-30 15:40:00,35.41,35.53,35.4,35.41,32200.0,35.41,35.53,35.4,35.41,32200.0
2006-03-30 15:45:00,35.41,35.76,35.4,35.63,28100.0,35.41,35.76,35.4,35.63,28100.0
2006-03-30 15:50:00,35.59,35.64,35.41,35.45,26300.0,35.59,35.64,35.41,35.45,26300.0
2006-03-30 15:55:00,35.45,35.49,35.3,35.3,96500.0,35.45,35.49,35.3,35.3,96500.0
2006-03-31 09:30:00,35.2,35.3,35.13,35.16,15600.0,35.2,35.3,35.13,35.16,15600.0
2006-03-31 09:35:00,35.24,35.44,35.23,35.36,8200.0,35.24,35.44,35.23,35.36,8200.0
2006-03-31 09:40:00,35.36,35.5,35.36,35.5,3700.0,35.36,35.5,35.36,35.5,3700.0
2006-03-31 09:45:00,35.5,35.71,35.39,35.45,13100.0,35.5,35.71,35.39,35.45,13100.0
2006-03-31 09:50:00,35.45,35.66,35.36,35.56,15500.0,35.45,35.66,35.36,35.56,15500.0
2006-03-31 09:55:00,35.6,35.67,35.58,35.65,3200.0,35.6,35.67,35.58,35.65,3200.0
2006-03-31 10:00:00,35.61,35.63,35.56,35.57,4100.0,35.61,35.63,35.56,35.57,4100.0
2006-03-31 10:05:00,35.57,35.66,35.46,35.57,22800.0,35.57,35.66,35.46,35.57,22800.0
2006-03-31 10:10:00,35.58,35.85,35.58,35.7,22300.0,35.58,35.85,35.58,35.7,22300.0
2006-03-31 10:15:00,35.7,35.75,35.59,35.73,14500.0,35.7,35.75,35.59,35.73,14500.0
2006-03-31 10:20:00,35.74,35.85,35.69,35.85,27900.0,35.74,35.85,35.69,35.85,27900.0
2006-03-31 10:25:00,35.85,35.97,35.8,35.8,20100.0,35.85,35.97,35.8,35.8,20100.0
2006-03-31 10:30:00,35.81,35.85,35.8,35.8,22700.0,35.81,35.85,35.8,35.8,22700.0
2006-03-31 10:35:00,35.81,36.14,35.8,35.95,71100.0,35.81,36.14,35.8,35.95,71100.0
2006-03-31 10:40:00,35.97,36.01,35.8,35.99,59100.0,35.97,36.01,35.8,35.99,59100.0
2006-03-31 10:45:00,36.0,36.02,35.93,36.02,19900.0,36.0,36.02,35.93,36.02,19900.0
2006-03-31 10:50:00,36.0,36.0,35.86,35.88,24400.0,36.0,36.0,35.86,35.88,24400.0
2006-03-31 10:55:00,35.9,35.93,35.82,35.88,34200.0,35.9,35.93,35.82,35.88,34200.0
2006-03-31 11:00:00,35.88,35.97,35.84,35.93,18300.0,35.88,35.97,35.84,35.93,18300.0
2006-03-31 11:05:00,35.94,36.03,35.93,36.03,8700.0,35.94,36.03,35.93,36.03,8700.0
2006-03-31 11:10:00,36.0,36.02,36.0,36.01,6800.0,36.0,36.02,36.0,36.01,6800.0
2006-03-31 11:15:00,36.01,36.21,36.0,36.21,26200.0,36.01,36.21,36.0,36.21,26200.0
2006-03-31 11:20:00,36.21,36.26,36.16,36.19,22100.0,36.21,36.26,36.16,36.19,22100.0
2006-03-31 11:25:00,36.18,36.19,36.15,36.15,19300.0,36.18,36.19,36.15,36.15,19300.0
2006-03-31 11:30:00,36.15,36.16,35.98,36.01,52200.0,36.15,36.16,35.98,36.01,52200.0
2006-03-31 11:35:00,36.0,36.1,36.0,36.08,14200.0,36.0,36.1,36.0,36.08,14200.0
2006-03-31 11:40:00,36.08,36.08,35.97,36.01,7600.0,36.08,36.08,35.97,36.01,7600.0
2006-03-31 11:45:00,36.01,36.04,36.01,36.01,7000.0,36.01,36.04,36.01,36.01,7000.0
2006-03-31 11:50:00,36.01,36.02,35.91,36.01,9500.0,36.01,36.02,35.91,36.01,9500.0
2006-03-31 11:55:00,36.01,36.02,35.94,36.0,7600.0,36.01,36.02,35.94,36.0,7600.0
2006-03-31 12:00:00,36.0,36.07,36.0,36.07,7500.0,36.0,36.07,36.0,36.07,7500.0
2006-03-31 12:05:00,36.07,36.13,36.04,36.12,8300.0,36.07,36.13,36.04,36.12,8300.0
2006-03-31 12:10:00,36.13,36.13,36.11,36.11,3300.0,36.13,36.13,36.11,36.11,3300.0
2006-03-31 12:15:00,36.08,36.14,36.08,36.1,4100.0,36.08,36.14,36.08,36.1,4100.0
2006-03-31 12:20:00,36.1,36.17,36.1,36.17,6900.0,36.1,36.17,36.1,36.17,6900.0
2006-03-31 12:25:00,36.17,36.18,36.12,36.14,3100.0,36.17,36.18,36.12,36.14,3100.0
2006-03-31 12:30:00,36.16,36.16,36.13,36.14,1300.0,36.16,36.16,36.13,36.14,1300.0
2006-03-31 12:35:00,36.14,36.17,36.12,36.15,8100.0,36.14,36.17,36.12,36.15,8100.0
2006-03-31 12:40:00,36.15,36.3,36.15,36.24,15200.0,36.15,36.3,36.15,36.24,15200.0
2006-03-31 12:45:00,36.22,36.28,36.22,36.27,2700.0,36.22,36.28,36.22,36.27,2700.0
2006-03-31 12:50:00,36.28,36.34,36.26,36.32,11600.0,36.28,36.34,36.26,36.32,11600.0
2006-03-31 12:55:00,36.32,36.33,36.32,36.32,9500.0,36.32,36.33,36.32,36.32,9500.0
2006-03-31 13:00:00,36.33,36.5,36.32,36.47,24000.0,36.33,36.5,36.32,36.47,24000.0
2006-03-31 13:05:00,36.49,36.49,36.44,36.45,9100.0,36.49,36.49,36.44,36.45,9100.0
2006-03-31 13:10:00,36.44,36.45,36.37,36.41,8900.0,36.44,36.45,36.37,36.41,8900.0
2006-03-31 13:15:00,36.41,36.42,36.32,36.34,9500.0,36.41,36.42,36.32,36.34,9500.0
2006-03-31 13:20:00,36.34,36.43,36.34,36.43,7600.0,36.34,36.43,36.34,36.43,7600.0
2006-03-31 13:25:00,36.42,36.42,36.29,36.33,14400.0,36.42,36.42,36.29,36.33,14400.0
2006-03-31 13:30:00,36.33,36.33,36.07,36.09,13600.0,36.33,36.33,36.07,36.09,13600.0
2006-03-31 13:35:00,36.09,36.23,36.03,36.17,16100.0,36.09,36.23,36.03,36.17,16100.0
2006-03-31 13:40:00,36.19,36.23,36.18,36.19,14000.0,36.19,36.23,36.18,36.19,14000.0
2006-03-31 13:45:00,36.2,36.2,36.04,36.09,8000.0,36.2,36.2,36.04,36.09,8000.0
2006-03-31 13:50:00,36.08,36.23,36.08,36.2,7700.0,36.08,36.23,36.08,36.2,7700.0
2006-03-31 13:55:00,36.21,36.35,36.2,36.32,9900.0,36.21,36.35,36.2,36.32,9900.0
2006-03-31 14:00:00,36.3,36.32,36.22,36.22,13100.0,36.3,36.32,36.22,36.22,13100.0
2006-03-31 14:05:00,36.21,36.26,36.19,36.24,7800.0,36.21,36.26,36.19,36.24,7800.0
2006-03-31 14:10:00,36.25,36.34,36.24,36.34,4700.0,36.25,36.34,36.24,36.34,4700.0
2006-03-31 14:15:00,36.35,36.41,36.34,36.38,13800.0,36.35,36.41,36.34,36.38,13800.0
2006-03-31 14:20:00,36.38,36.4,36.34,36.39,11100.0,36.38,36.4,36.34,36.39,11100.0
2006-03-31 14:25:00,36.39,36.4,36.28,36.28,8700.0,36.39,36.4,36.28,36.28,8700.0
2006-03-31 14:30:00,36.29,36.49,36.29,36.47,11500.0,36.29,36.49,36.29,36.47,11500.0
2006-03-31 14:35:00,36.49,36.49,36.28,36.28,13500.0,36.49,36.49,36.28,36.28,13500.0
2006-03-31 14:40:00,36.29,36.37,36.28,36.35,8300.0,36.29,36.37,36.28,36.35,8300.0
2006-03-31 14:45:00,36.38,36.5,36.35,36.44,9800.0,36.38,36.5,36.35,36.44,9800.0
2006-03-31 14:50:00,36.45,36.48,36.42,36.45,20600.0,36.45,36.48,36.42,36.45,20600.0
2006-03-31 14:55:00,36.45,36.48,36.43,36.48,12500.0,36.45,36.48,36.43,36.48,12500.0
2006-03-31 15:00:00,36.49,36.5,36.39,36.4,19300.0,36.49,36.5,36.39,36.4,19300.0
2006-03-31 15:05:00,36.4,36.47,36.35,36.39,31500.0,36.4,36.47,36.35,36.39,31500.0
2006-03-31 15:10:00,36.39,36.43,36.34,36.39,17500.0,36.39,36.43,36.34,36.39,17500.0
2006-03-31 15:15:00,36.38,36.39,36.32,36.34,8000.0,36.38,36.39,36.32,36.34,8000.0
2006-03-31 15:20:00,36.36,36.36,36.27,36.3,20300.0,36.36,36.36,36.27,36.3,20300.0
2006-03-31 15:25:00,36.3,36.35,36.3,36.32,18100.0,36.3,36.35,36.3,36.32,18100.0
2006-03-31 15:30:00,36.32,36.41,36.3,36.41,32600.0,36.32,36.41,36.3,36.41,32600.0
2006-03-31 15:35:00,36.41,36.52,36.38,36.43,23800.0,36.41,36.52,36.38,36.43,23800.0
2006-03-31 15:40:00,36.44,36.5,36.44,36.49,30800.0,36.44,36.5,36.44,36.49,30800.0
2006-03-31 15:45:00,36.49,36.5,36.3,36.3,37100.0,36.49,36.5,36.3,36.3,37100.0
2006-03-31 15:50:00,36.31,36.52,36.31,36.48,32300.0,36.31,36.52,36.31,36.48,32300.0
2006-03-31 15:55:00,36.5,36.6,36.46,36.59,77000.0,36.5,36.6,36.46,36.59,77000.0
2006-04-03 09:30:00,36.64,36.98,36.64,36.92,45000.0,36.64,36.98,36.64,36.92,45000.0
2006-04-03 09:35:00,36.94,36.97,36.68,36.76,20200.0,36.94,36.97,36.68,36.76,20200.0
2006-04-03 09:40:00,36.77,36.8,36.74,36.75,13100.0,36.77,36.8,36.74,36.75,13100.0
2006-04-03 09:45:00,36.74,36.8,36.46,36.56,22800.0,36.74,36.8,36.46,36.56,22800.0
2006-04-03 09:50:00,36.56,36.56,36.07,36.1,22800.0,36.56,36.56,36.07,36.1,22800.0
2006-04-03 09:55:00,36.1,36.35,36.1,36.28,20400.0,36.1,36.35,36.1,36.28,20400.0
2006-04-03 10:00:00,36.26,36.26,36.02,36.08,20700.0,36.26,36.26,36.02,36.08,20700.0
2006-04-03 10:05:00,36.07,36.11,36.02,36.08,21100.0,36.07,36.11,36.02,36.08,21100.0
2006-04-03 10:10:00,36.09,36.19,35.77,36.07,33900.0,36.09,36.19,35.77,36.07,33900.0
2006-04-03 10:15:00,36.07,36.09,35.87,35.9,23500.0,36.07,36.09,35.87,35.9,23500.0
2006-04-03 10:20:00,35.91,36.09,35.91,36.01,30200.0,35.91,36.09,35.91,36.01,30200.0
2006-04-03 10:25:00,36.01,36.25,36.0,36.07,28300.0,36.01,36.25,36.0,36.07,28300.0
2006-04-03 10:30:00,36.1,36.2,36.0,36.07,17000.0,36.1,36.2,36.0,36.07,17000.0
2006-04-03 10:35:00,36.07,36.07,35.91,35.97,27100.0,36.07,36.07,35.91,35.97,27100.0
2006-04-03 10:40:00,35.97,36.02,35.95,35.95,14700.0,35.97,36.02,35.95,35.95,14700.0
2006-04-03 10:45:00,35.95,36.05,35.91,35.95,20800.0,35.95,36.05,35.91,35.95,20800.0
2006-04-03 10:50:00,35.94,35.95,35.81,35.94,11900.0,35.94,35.95,35.81,35.94,11900.0
2006-04-03 10:55:00,35.93,35.95,35.88,35.89,11400.0,35.93,35.95,35.88,35.89,11400.0
2006-04-03 11:00:00,35.88,35.9,35.7,35.72,20900.0,35.88,35.9,35.7,35.72,20900.0
2006-04-03 11:05:00,35.72,35.8,35.66,35.68,12300.0,35.72,35.8,35.66,35.68,12300.0
2006-04-03 11:10:00,35.7,35.75,35.63,35.66,10400.0,35.7,35.75,35.63,35.66,10400.0
2006-04-03 11:15:00,35.64,35.67,35.6,35.66,6100.0,35.64,35.67,35.6,35.66,6100.0
2006-04-03 11:20:00,35.7,35.82,35.7,35.79,9200.0,35.7,35.82,35.7,35.79,9200.0
2006-04-03 11:25:00,35.76,35.9,35.76,35.89,11100.0,35.76,35.9,35.76,35.89,11100.0
2006-04-03 11:30:00,35.86,35.9,35.75,35.8,15200.0,35.86,35.9,35.75,35.8,15200.0
2006-04-03 11:35:00,35.8,35.84,35.71,35.73,17300.0,35.8,35.84,35.71,35.73,17300.0
2006-04-03 11:40:00,35.73,35.75,35.63,35.65,8900.0,35.73,35.75,35.63,35.65,8900.0
2006-04-03 11:45:00,35.63,35.7,35.62,35.64,13400.0,35.63,35.7,35.62,35.64,13400.0
2006-04-03 11:50:00,35.66,35.72,35.65,35.68,8600.0,35.66,35.72,35.65,35.68,8600.0
2006-04-03 11:55:00,35.69,35.73,35.67,35.7,9100.0,35.69,35.73,35.67,35.7,9100.0
2006-04-03 12:00:00,35.71,35.76,35.7,35.75,4900.0,35.71,35.76,35.7,35.75,4900.0
2006-04-03 12:05:00,35.75,35.75,35.65,35.71,13800.0,35.75,35.75,35.65,35.71,13800.0
2006-04-03 12:10:00,35.7,35.85,35.7,35.84,17400.0,35.7,35.85,35.7,35.84,17400.0
2006-04-03 12:15:00,35.85,35.87,35.84,35.86,7700.0,35.85,35.87,35.84,35.86,7700.0
2006-04-03 12:20:00,35.86,35.92,35.86,35.89,9800.0,35.86,35.92,35.86,35.89,9800.0
2006-04-03 12:25:00,35.9,36.0,35.88,36.0,10500.0,35.9,36.0,35.88,36.0,10500.0
2006-04-03 12:30:00,35.99,36.01,35.97,35.98,9000.0,35.99,36.01,35.97,35.98,9000.0
2006-04-03 12:35:00,35.99,36.0,35.89,35.89,10100.0,35.99,36.0,35.89,35.89,10100.0
2006-04-03 12:40:00,35.9,35.9,35.81,35.84,4600.0,35.9,35.9,35.81,35.84,4600.0
2006-04-03 12:45:00,35.84,35.85,35.8,35.81,13800.0,35.84,35.85,35.8,35.81,13800.0
2006-04-03 12:50:00,35.85,35.93,35.84,35.93,6400.0,35.85,35.93,35.84,35.93,6400.0
2006-04-03 12:55:00,35.92,35.94,35.9,35.94,6000.0,35.92,35.94,35.9,35.94,6000.0
2006-04-03 13:00:00,35.94,35.95,35.89,35.91,14000.0,35.94,35.95,35.89,35.91,14000.0
2006-04-03 13:05:00,35.92,35.93,35.82,35.92,7700.0,35.92,35.93,35.82,35.92,7700.0
2006-04-03 13:10:00,35.94,35.95,35.92,35.95,20300.0,35.94,35.95,35.92,35.95,20300.0
2006-04-03 13:15:00,35.95,36.01,35.95,36.0,3300.0,35.95,36.01,35.95,36.0,3300.0
2006-04-03 13:20:00,36.01,36.11,36.0,36.11,8900.0,36.01,36.11,36.0,36.11,8900.0
2006-04-03 13:25:00,36.1,36.11,36.0,36.0,6500.0,36.1,36.11,36.0,36.0,6500.0
2006-04-03 13:30:00,36.01,36.02,36.0,36.0,6000.0,36.01,36.02,36.0,36.0,6000.0
2006-04-03 13:35:00,36.01,36.01,35.96,35.96,8200.0,36.01,36.01,35.96,35.96,8200.0
2006-04-03 13:40:00,35.97,35.97,35.94,35.94,3400.0,35.97,35.97,35.94,35.94,3400.0
2006-04-03 13:45:00,35.95,36.04,35.94,36.04,5100.0,35.95,36.04,35.94,36.04,5100.0
2006-04-03 13:50:00,36.02,36.04,35.99,36.04,6800.0,36.02,36.04,35.99,36.04,6800.0
2006-04-03 13:55:00,36.03,36.03,35.96,36.01,9300.0,36.03,36.03,35.96,36.01,9300.0
2006-04-03 14:00:00,36.0,36.02,35.9,35.95,12200.0,36.0,36.02,35.9,35.95,12200.0
2006-04-03 14:05:00,35.92,36.0,35.92,35.98,6800.0,35.92,36.0,35.92,35.98,6800.0
2006-04-03 14:10:00,36.0,36.04,35.95,35.95,6900.0,36.0,36.04,35.95,35.95,6900.0
2006-04-03 14:15:00,35.94,36.0,35.84,35.93,12900.0,35.94,36.0,35.84,35.93,12900.0
2006-04-03 14:20:00,35.94,35.95,35.82,35.84,8300.0,35.94,35.95,35.82,35.84,8300.0
2006-04-03 14:25:00,35.84,35.95,35.81,35.95,10400.0,35.84,35.95,35.81,35.95,10400.0
2006-04-03 14:30:00,35.96,36.02,35.9,35.92,13300.0,35.96,36.02,35.9,35.92,13300.0
2006-04-03 14:35:00,35.93,36.02,35.9,35.9,9400.0,35.93,36.02,35.9,35.9,9400.0
2006-04-03 14:40:00,35.9,35.97,35.89,35.96,16800.0,35.9,35.97,35.89,35.96,16800.0
2006-04-03 14:45:00,35.96,35.97,35.95,35.95,6300.0,35.96,35.97,35.95,35.95,6300.0
2006-04-03 14:50:00,35.95,35.97,35.94,35.97,12300.0,35.95,35.97,35.94,35.97,12300.0
2006-04-03 14:55:00,35.96,35.97,35.93,35.95,8100.0,35.96,35.97,35.93,35.95,8100.0
2006-04-03 15:00:00,35.96,36.0,35.96,36.0,9900.0,35.96,36.0,35.96,36.0,9900.0
2006-04-03 15:05:00,36.01,36.01,35.97,36.0,7600.0,36.01,36.01,35.97,36.0,7600.0
2006-04-03 15:10:00,36.0,36.01,35.93,35.94,10600.0,36.0,36.01,35.93,35.94,10600.0
2006-04-03 15:15:00,35.94,36.0,35.92,35.99,14500.0,35.94,36.0,35.92,35.99,14500.0
2006-04-03 15:20:00,35.99,36.01,35.93,35.94,19600.0,35.99,36.01,35.93,35.94,19600.0
2006-04-03 15:25:00,35.97,36.0,35.96,35.96,10800.0,35.97,36.0,35.96,35.96,10800.0
2006-04-03 15:30:00,35.97,35.97,35.9,35.9,18500.0,35.97,35.97,35.9,35.9,18500.0
2006-04-03 15:35:00,35.91,35.91,35.75,35.77,22100.0,35.91,35.91,35.75,35.77,22100.0
2006-04-03 15:40:00,35.74,35.86,35.64,35.64,44800.0,35.74,35.86,35.64,35.64,44800.0
2006-04-03 15:45:00,35.63,35.79,35.6,35.74,36900.0,35.63,35.79,35.6,35.74,36900.0
2006-04-03 15:50:00,35.74,35.86,35.72,35.83,40400.0,35.74,35.86,35.72,35.83,40400.0
2006-04-03 15:55:00,35.83,35.89,35.82,35.85,44600.0,35.83,35.89,35.82,35.85,44600.0
2006-04-04 09:30:00,35.81,35.85,35.51,35.69,18100.0,35.81,35.85,35.51,35.69,18100.0
2006-04-04 09:35:00,35.63,35.73,35.55,35.55,14500.0,35.63,35.73,35.55,35.55,14500.0
2006-04-04 09:40:00,35.56,35.66,35.55,35.56,31400.0,35.56,35.66,35.55,35.56,31400.0
2006-04-04 09:45:00,35.57,35.61,35.5,35.61,38100.0,35.57,35.61,35.5,35.61,38100.0
2006-04-04 09:50:00,35.59,35.63,35.55,35.57,14100.0,35.59,35.63,35.55,35.57,14100.0
2006-04-04 09:55:00,35.6,35.77,35.56,35.77,37500.0,35.6,35.77,35.56,35.77,37500.0
2006-04-04 10:00:00,35.77,36.25,35.77,36.09,41900.0,35.77,36.25,35.77,36.09,41900.0
2006-04-04 10:05:00,36.05,36.08,35.71,35.71,16000.0,36.05,36.08,35.71,35.71,16000.0
2006-04-04 10:10:00,35.74,35.88,35.7,35.82,6300.0,35.74,35.88,35.7,35.82,6300.0
2006-04-04 10:15:00,35.84,36.04,35.81,35.99,18800.0,35.84,36.04,35.81,35.99,18800.0
2006-04-04 10:20:00,35.99,36.05,35.9,35.92,8200.0,35.99,36.05,35.9,35.92,8200.0
2006-04-04 10:25:00,35.97,36.05,35.77,35.77,12700.0,35.97,36.05,35.77,35.77,12700.0
2006-04-04 10:30:00,35.78,35.88,35.78,35.87,9900.0,35.78,35.88,35.78,35.87,9900.0
2006-04-04 10:35:00,35.87,35.93,35.74,35.82,14100.0,35.87,35.93,35.74,35.82,14100.0
2006-04-04 10:40:00,35.82,35.88,35.81,35.85,11200.0,35.82,35.88,35.81,35.85,11200.0
2006-04-04 10:45:00,35.85,36.02,35.85,36.02,17200.0,35.85,36.02,35.85,36.02,17200.0
2006-04-04 10:50:00,36.01,36.01,35.93,36.0,11900.0,36.01,36.01,35.93,36.0,11900.0
2006-04-04 10:55:00,36.01,36.03,35.91,35.91,7700.0,36.01,36.03,35.91,35.91,7700.0
2006-04-04 11:00:00,35.9,35.93,35.81,35.9,11100.0,35.9,35.93,35.81,35.9,11100.0
2006-04-04 11:05:00,35.91,35.95,35.75,35.85,16100.0,35.91,35.95,35.75,35.85,16100.0
2006-04-04 11:10:00,35.82,35.92,35.76,35.89,12300.0,35.82,35.92,35.76,35.89,12300.0
2006-04-04 11:15:00,35.84,35.87,35.84,35.85,3300.0,35.84,35.87,35.84,35.85,3300.0
2006-04-04 11:20:00,35.85,35.86,35.81,35.82,2200.0,35.85,35.86,35.81,35.82,2200.0
2006-04-04 11:25:00,35.81,35.88,35.8,35.84,6400.0,35.81,35.88,35.8,35.84,6400.0
2006-04-04 11:30:00,35.84,35.93,35.83,35.91,5500.0,35.84,35.93,35.83,35.91,5500.0
2006-04-04 11:35:00,35.86,36.05,35.86,36.02,9400.0,35.86,36.05,35.86,36.02,9400.0
2006-04-04 11:40:00,36.0,36.05,35.96,36.03,9600.0,36.0,36.05,35.96,36.03,9600.0
2006-04-04 11:45:00,36.04,36.17,35.98,35.98,14300.0,36.04,36.17,35.98,35.98,14300.0
2006-04-04 11:50:00,35.99,35.99,35.92,35.94,4500.0,35.99,35.99,35.92,35.94,4500.0
2006-04-04 11:55:00,35.95,35.96,35.91,35.91,3500.0,35.95,35.96,35.91,35.91,3500.0
2006-04-04 12:00:00,35.91,36.21,35.87,36.14,14700.0,35.91,36.21,35.87,36.14,14700.0
2006-04-04 12:05:00,36.14,36.2,36.07,36.08,6100.0,36.14,36.2,36.07,36.08,6100.0
2006-04-04 12:10:00,36.07,36.08,36.03,36.08,2800.0,36.07,36.08,36.03,36.08,2800.0
2006-04-04 12:15:00,36.08,36.19,36.06,36.06,12900.0,36.08,36.19,36.06,36.06,12900.0
2006-04-04 12:20:00,36.06,36.2,36.06,36.2,10900.0,36.06,36.2,36.06,36.2,10900.0
2006-04-04 12:25:00,36.15,36.25,36.11,36.15,16500.0,36.15,36.25,36.11,36.15,16500.0
2006-04-04 12:30:00,36.15,36.22,36.11,36.18,15600.0,36.15,36.22,36.11,36.18,15600.0
2006-04-04 12:35:00,36.21,36.3,36.13,36.23,7900.0,36.21,36.3,36.13,36.23,7900.0
2006-04-04 12:40:00,36.22,36.22,36.02,36.05,13500.0,36.22,36.22,36.02,36.05,13500.0
2006-04-04 12:45:00,36.05,36.21,36.04,36.13,7300.0,36.05,36.21,36.04,36.13,7300.0
2006-04-04 12:50:00,36.09,36.19,36.08,36.17,8700.0,36.09,36.19,36.08,36.17,8700.0
2006-04-04 12:55:00,36.18,36.27,36.18,36.26,18300.0,36.18,36.27,36.18,36.26,18300.0
2006-04-04 13:00:00,36.26,36.35,36.26,36.28,10300.0,36.26,36.35,36.26,36.28,10300.0
2006-04-04 13:05:00,36.29,36.3,36.22,36.27,9200.0,36.29,36.3,36.22,36.27,9200.0
2006-04-04 13:10:00,36.26,36.27,36.2,36.23,6300.0,36.26,36.27,36.2,36.23,6300.0
2006-04-04 13:15:00,36.24,36.24,36.15,36.2,14600.0,36.24,36.24,36.15,36.2,14600.0
2006-04-04 13:20:00,36.21,36.22,36.18,36.21,5400.0,36.21,36.22,36.18,36.21,5400.0
2006-04-04 13:25:00,36.22,36.34,36.18,36.27,19200.0,36.22,36.34,36.18,36.27,19200.0
2006-04-04 13:30:00,36.26,36.26,36.1,36.21,23400.0,36.26,36.26,36.1,36.21,23400.0
2006-04-04 13:35:00,36.17,36.27,36.16,36.27,17200.0,36.17,36.27,36.16,36.27,17200.0
2006-04-04 13:40:00,36.27,36.35,36.27,36.28,21800.0,36.27,36.35,36.27,36.28,21800.0
2006-04-04 13:45:00,36.27,36.32,36.27,36.29,8300.0,36.27,36.32,36.27,36.29,8300.0
2006-04-04 13:50:00,36.29,36.37,36.29,36.35,16100.0,36.29,36.37,36.29,36.35,16100.0
2006-04-04 13:55:00,36.35,36.39,36.25,36.31,19600.0,36.35,36.39,36.25,36.31,19600.0
2006-04-04 14:00:00,36.28,36.4,36.27,36.32,24500.0,36.28,36.4,36.27,36.32,24500.0
2006-04-04 14:05:00,36.32,36.35,36.19,36.31,22400.0,36.32,36.35,36.19,36.31,22400.0
2006-04-04 14:10:00,36.33,36.34,36.22,36.33,9700.0,36.33,36.34,36.22,36.33,9700.0
2006-04-04 14:15:00,36.33,36.35,36.3,36.35,8100.0,36.33,36.35,36.3,36.35,8100.0
2006-04-04 14:20:00,36.35,36.44,36.35,36.39,14200.0,36.35,36.44,36.35,36.39,14200.0
2006-04-04 14:25:00,36.4,36.42,36.36,36.41,8900.0,36.4,36.42,36.36,36.41,8900.0
2006-04-04 14:30:00,36.41,36.47,36.32,36.32,19800.0,36.41,36.47,36.32,36.32,19800.0
2006-04-04 14:35:00,36.34,36.4,36.25,36.25,18700.0,36.34,36.4,36.25,36.25,18700.0
2006-04-04 14:40:00,36.26,36.32,36.2,36.2,12400.0,36.26,36.32,36.2,36.2,12400.0
2006-04-04 14:45:00,36.2,36.27,36.11,36.19,13800.0,36.2,36.27,36.11,36.19,13800.0
2006-04-04 14:50:00,36.16,36.38,36.16,36.33,15700.0,36.16,36.38,36.16,36.33,15700.0
2006-04-04 14:55:00,36.33,36.4,36.33,36.37,11700.0,36.33,36.4,36.33,36.37,11700.0
2006-04-04 15:00:00,36.37,36.44,36.34,36.38,13700.0,36.37,36.44,36.34,36.38,13700.0
2006-04-04 15:05:00,36.35,36.42,36.31,36.38,8600.0,36.35,36.42,36.31,36.38,8600.0
2006-04-04 15:10:00,36.38,36.41,36.17,36.4,21900.0,36.38,36.41,36.17,36.4,21900.0
2006-04-04 15:15:00,36.39,36.39,36.2,36.31,18300.0,36.39,36.39,36.2,36.31,18300.0
2006-04-04 15:20:00,36.35,36.39,36.29,36.37,14800.0,36.35,36.39,36.29,36.37,14800.0
2006-04-04 15:25:00,36.37,36.58,36.37,36.45,35400.0,36.37,36.58,36.37,36.45,35400.0
2006-04-04 15:30:00,36.45,36.45,36.29,36.32,14600.0,36.45,36.45,36.29,36.32,14600.0
2006-04-04 15:35:00,36.31,36.38,36.31,36.36,18100.0,36.31,36.38,36.31,36.36,18100.0
2006-04-04 15:40:00,36.35,36.4,36.28,36.35,19200.0,36.35,36.4,36.28,36.35,19200.0
2006-04-04 15:45:00,36.35,36.35,36.25,36.32,34300.0,36.35,36.35,36.25,36.32,34300.0
2006-04-04 15:50:00,36.33,36.51,36.33,36.37,25400.0,36.33,36.51,36.33,36.37,25400.0
2006-04-04 15:55:00,36.38,36.48,36.37,36.37,37100.0,36.38,36.48,36.37,36.37,37100.0
2006-04-05 09:30:00,36.3,36.87,36.3,36.7,46300.0,36.3,36.87,36.3,36.7,46300.0
2006-04-05 09:35:00,36.7,36.7,36.51,36.58,43100.0,36.7,36.7,36.51,36.58,43100.0
2006-04-05 09:40:00,36.57,36.6,36.41,36.42,11200.0,36.57,36.6,36.41,36.42,11200.0
2006-04-05 09:45:00,36.42,36.42,36.26,36.35,18000.0,36.42,36.42,36.26,36.35,18000.0
2006-04-05 09:50:00,36.32,36.54,36.32,36.39,11300.0,36.32,36.54,36.32,36.39,11300.0
2006-04-05 09:55:00,36.37,36.4,36.17,36.25,18400.0,36.37,36.4,36.17,36.25,18400.0
2006-04-05 10:00:00,36.3,36.37,36.25,36.27,7500.0,36.3,36.37,36.25,36.27,7500.0
2006-04-05 10:05:00,36.27,36.34,36.2,36.24,9900.0,36.27,36.34,36.2,36.24,9900.0
2006-04-05 10:10:00,36.25,36.32,36.1,36.32,9000.0,36.25,36.32,36.1,36.32,9000.0
2006-04-05 10:15:00,36.31,36.32,35.87,36.04,15400.0,36.31,36.32,35.87,36.04,15400.0
2006-04-05 10:20:00,36.02,36.05,35.92,36.02,12600.0,36.02,36.05,35.92,36.02,12600.0
2006-04-05 10:25:00,36.03,36.1,36.0,36.06,5100.0,36.03,36.1,36.0,36.06,5100.0
2006-04-05 10:30:00,36.06,36.06,35.95,35.95,14700.0,36.06,36.06,35.95,35.95,14700.0
2006-04-05 10:35:00,35.95,36.14,35.95,36.14,7800.0,35.95,36.14,35.95,36.14,7800.0
2006-04-05 10:40:00,36.16,36.23,36.09,36.23,18700.0,36.16,36.23,36.09,36.23,18700.0
2006-04-05 10:45:00,36.21,36.35,36.18,36.32,11900.0,36.21,36.35,36.18,36.32,11900.0
2006-04-05 10:50:00,36.33,36.33,36.24,36.24,14800.0,36.33,36.33,36.24,36.24,14800.0
2006-04-05 10:55:00,36.26,36.27,36.13,36.2,17600.0,36.26,36.27,36.13,36.2,17600.0
2006-04-05 11:00:00,36.21,36.26,36.19,36.19,7100.0,36.21,36.26,36.19,36.19,7100.0
2006-04-05 11:05:00,36.19,36.23,36.15,36.23,11900.0,36.19,36.23,36.15,36.23,11900.0
2006-04-05 11:10:00,36.25,36.28,36.15,36.17,17600.0,36.25,36.28,36.15,36.17,17600.0
2006-04-05 11:15:00,36.17,36.18,36.1,36.1,9400.0,36.17,36.18,36.1,36.1,9400.0
2006-04-05 11:20:00,36.11,36.14,36.03,36.05,15300.0,36.11,36.14,36.03,36.05,15300.0
2006-04-05 11:25:00,36.07,36.07,36.0,36.04,9000.0,36.07,36.07,36.0,36.04,9000.0
2006-04-05 11:30:00,36.04,36.05,35.95,36.01,12100.0,36.04,36.05,35.95,36.01,12100.0
2006-04-05 11:35:00,36.01,36.01,35.8,35.9,11400.0,36.01,36.01,35.8,35.9,11400.0
2006-04-05 11:40:00,35.88,35.89,35.8,35.83,10500.0,35.88,35.89,35.8,35.83,10500.0
2006-04-05 11:45:00,35.86,35.97,35.8,35.83,16400.0,35.86,35.97,35.8,35.83,16400.0
2006-04-05 11:50:00,35.86,35.97,35.85,35.97,5800.0,35.86,35.97,35.85,35.97,5800.0
2006-04-05 11:55:00,35.96,35.98,35.93,35.97,5800.0,35.96,35.98,35.93,35.97,5800.0
2006-04-05 12:00:00,36.0,36.0,35.94,35.98,4900.0,36.0,36.0,35.94,35.98,4900.0
2006-04-05 12:05:00,35.98,36.06,35.92,36.05,7700.0,35.98,36.06,35.92,36.05,7700.0
2006-04-05 12:10:00,36.06,36.08,35.97,35.99,4900.0,36.06,36.08,35.97,35.99,4900.0
2006-04-05 12:15:00,36.01,36.05,36.0,36.05,3300.0,36.01,36.05,36.0,36.05,3300.0
2006-04-05 12:20:00,36.04,36.05,36.0,36.04,4000.0,36.04,36.05,36.0,36.04,4000.0
2006-04-05 12:25:00,36.01,36.03,36.0,36.0,3300.0,36.01,36.03,36.0,36.0,3300.0
2006-04-05 12:30:00,36.04,36.08,36.02,36.04,4300.0,36.04,36.08,36.02,36.04,4300.0
2006-04-05 12:35:00,36.05,36.08,36.02,36.02,2400.0,36.05,36.08,36.02,36.02,2400.0
2006-04-05 12:40:00,36.04,36.06,36.02,36.02,2900.0,36.04,36.06,36.02,36.02,2900.0
2006-04-05 12:45:00,36.01,36.06,36.01,36.04,1900.0,36.01,36.06,36.01,36.04,1900.0
2006-04-05 12:50:00,36.06,36.08,36.04,36.06,3500.0,36.06,36.08,36.04,36.06,3500.0
2006-04-05 12:55:00,36.08,36.14,36.0,36.0,7700.0,36.08,36.14,36.0,36.0,7700.0
2006-04-05 13:00:00,36.05,36.15,36.05,36.09,5400.0,36.05,36.15,36.05,36.09,5400.0
2006-04-05 13:05:00,36.09,36.14,36.09,36.09,4500.0,36.09,36.14,36.09,36.09,4500.0
2006-04-05 13:10:00,36.08,36.17,36.08,36.17,2400.0,36.08,36.17,36.08,36.17,2400.0
2006-04-05 13:15:00,36.16,36.18,36.12,36.16,3000.0,36.16,36.18,36.12,36.16,3000.0
2006-04-05 13:20:00,36.16,36.23,36.15,36.19,6500.0,36.16,36.23,36.15,36.19,6500.0
2006-04-05 13:25:00,36.2,36.22,36.19,36.21,2400.0,36.2,36.22,36.19,36.21,2400.0
2006-04-05 13:30:00,36.23,36.28,36.22,36.24,7100.0,36.23,36.28,36.22,36.24,7100.0
2006-04-05 13:35:00,36.25,36.25,36.02,36.02,17100.0,36.25,36.25,36.02,36.02,17100.0
2006-04-05 13:40:00,36.02,36.09,36.02,36.05,4600.0,36.02,36.09,36.02,36.05,4600.0
2006-04-05 13:45:00,36.07,36.08,36.0,36.06,4100.0,36.07,36.08,36.0,36.06,4100.0
2006-04-05 13:50:00,36.07,36.19,36.07,36.19,4600.0,36.07,36.19,36.07,36.19,4600.0
2006-04-05 13:55:00,36.19,36.19,36.07,36.07,4600.0,36.19,36.19,36.07,36.07,4600.0
2006-04-05 14:00:00,36.09,36.09,36.02,36.03,4600.0,36.09,36.09,36.02,36.03,4600.0
2006-04-05 14:05:00,36.03,36.12,36.03,36.12,3100.0,36.03,36.12,36.03,36.12,3100.0
2006-04-05 14:10:00,36.1,36.13,36.0,36.03,7600.0,36.1,36.13,36.0,36.03,7600.0
2006-04-05 14:15:00,36.02,36.19,36.02,36.18,2900.0,36.02,36.19,36.02,36.18,2900.0
2006-04-05 14:20:00,36.19,36.19,36.1,36.12,3700.0,36.19,36.19,36.1,36.12,3700.0
2006-04-05 14:25:00,36.11,36.2,36.11,36.15,8700.0,36.11,36.2,36.11,36.15,8700.0
2006-04-05 14:30:00,36.18,36.26,36.11,36.12,4600.0,36.18,36.26,36.11,36.12,4600.0
2006-04-05 14:35:00,36.14,36.2,36.11,36.15,7300.0,36.14,36.2,36.11,36.15,7300.0
2006-04-05 14:40:00,36.16,36.23,36.16,36.18,2800.0,36.16,36.23,36.16,36.18,2800.0
2006-04-05 14:45:00,36.17,36.23,36.12,36.18,5600.0,36.17,36.23,36.12,36.18,5600.0
2006-04-05 14:50:00,36.18,36.18,36.1,36.15,6000.0,36.18,36.18,36.1,36.15,6000.0
2006-04-05 14:55:00,36.17,36.2,36.1,36.19,6400.0,36.17,36.2,36.1,36.19,6400.0
2006-04-05 15:00:00,36.18,36.18,36.05,36.07,5600.0,36.18,36.18,36.05,36.07,5600.0
2006-04-05 15:05:00,36.06,36.07,36.0,36.02,5600.0,36.06,36.07,36.0,36.02,5600.0
2006-04-05 15:10:00,36.03,36.13,36.03,36.09,7200.0,36.03,36.13,36.03,36.09,7200.0
2006-04-05 15:15:00,36.08,36.21,36.08,36.21,4100.0,36.08,36.21,36.08,36.21,4100.0
2006-04-05 15:20:00,36.22,36.34,36.17,36.3,25400.0,36.22,36.34,36.17,36.3,25400.0
2006-04-05 15:25:00,36.32,36.32,36.19,36.19,9900.0,36.32,36.32,36.19,36.19,9900.0
2006-04-05 15:30:00,36.18,36.28,36.16,36.24,17000.0,36.18,36.28,36.16,36.24,17000.0
2006-04-05 15:35:00,36.21,36.24,36.18,36.19,9400.0,36.21,36.24,36.18,36.19,9400.0
2006-04-05 15:40:00,36.21,36.31,36.19,36.23,14500.0,36.21,36.31,36.19,36.23,14500.0
2006-04-05 15:45:00,36.23,36.23,36.18,36.21,14900.0,36.23,36.23,36.18,36.21,14900.0
2006-04-05 15:50:00,36.22,36.43,36.22,36.36,35500.0,36.22,36.43,36.22,36.36,35500.0
2006-04-05 15:55:00,36.38,36.43,36.35,36.4,45900.0,36.38,36.43,36.35,36.4,45900.0
2006-04-06 09:30:00,36.43,36.43,35.97,35.97,14300.0,36.43,36.43,35.97,35.97,14300.0
2006-04-06 09:35:00,35.96,36.07,35.96,36.01,6600.0,35.96,36.07,35.96,36.01,6600.0
2006-04-06 09:40:00,36.01,36.12,35.96,36.02,7300.0,36.01,36.12,35.96,36.02,7300.0
2006-04-06 09:45:00,36.03,36.08,36.03,36.04,8600.0,36.03,36.08,36.03,36.04,8600.0
2006-04-06 09:50:00,36.07,36.07,35.96,36.0,6900.0,36.07,36.07,35.96,36.0,6900.0
2006-04-06 09:55:00,36.0,36.01,35.8,35.86,12600.0,36.0,36.01,35.8,35.86,12600.0
2006-04-06 10:00:00,35.86,35.89,35.82,35.85,4400.0,35.86,35.89,35.82,35.85,4400.0
2006-04-06 10:05:00,35.89,35.95,35.57,35.6,20100.0,35.89,35.95,35.57,35.6,20100.0
2006-04-06 10:10:00,35.58,35.77,35.58,35.74,8600.0,35.58,35.77,35.58,35.74,8600.0
2006-04-06 10:15:00,35.76,35.85,35.76,35.82,4800.0,35.76,35.85,35.76,35.82,4800.0
2006-04-06 10:20:00,35.81,35.81,35.56,35.56,12100.0,35.81,35.81,35.56,35.56,12100.0
2006-04-06 10:25:00,35.57,35.59,35.39,35.45,19800.0,35.57,35.59,35.39,35.45,19800.0
2006-04-06 10:30:00,35.45,35.47,34.96,35.0,62000.0,35.45,35.47,34.96,35.0,62000.0
2006-04-06 10:35:00,34.97,35.09,34.96,35.0,70200.0,34.97,35.09,34.96,35.0,70200.0
2006-04-06 10:40:00,35.02,35.1,34.97,34.99,45800.0,35.02,35.1,34.97,34.99,45800.0
2006-04-06 10:45:00,34.98,35.0,34.69,34.71,72100.0,34.98,35.0,34.69,34.71,72100.0
2006-04-06 10:50:00,34.72,34.77,34.55,34.58,51100.0,34.72,34.77,34.55,34.58,51100.0
2006-04-06 10:55:00,34.57,34.59,34.34,34.58,52000.0,34.57,34.59,34.34,34.58,52000.0
2006-04-06 11:00:00,34.55,34.59,34.34,34.5,29000.0,34.55,34.59,34.34,34.5,29000.0
2006-04-06 11:05:00,34.5,34.56,34.4,34.41,23800.0,34.5,34.56,34.4,34.41,23800.0
2006-04-06 11:10:00,34.4,34.53,34.4,34.52,27100.0,34.4,34.53,34.4,34.52,27100.0
2006-04-06 11:15:00,34.52,34.61,34.5,34.6,14600.0,34.52,34.61,34.5,34.6,14600.0
2006-04-06 11:20:00,34.59,34.6,34.52,34.57,14300.0,34.59,34.6,34.52,34.57,14300.0
2006-04-06 11:25:00,34.59,34.59,34.23,34.23,39900.0,34.59,34.59,34.23,34.23,39900.0
2006-04-06 11:30:00,34.27,34.4,34.09,34.22,40600.0,34.27,34.4,34.09,34.22,40600.0
2006-04-06 11:35:00,34.24,34.31,34.2,34.24,24200.0,34.24,34.31,34.2,34.24,24200.0
2006-04-06 11:40:00,34.22,34.37,34.22,34.36,72800.0,34.22,34.37,34.22,34.36,72800.0
2006-04-06 11:45:00,34.36,34.36,34.17,34.2,24200.0,34.36,34.36,34.17,34.2,24200.0
2006-04-06 11:50:00,34.2,34.3,34.1,34.3,21300.0,34.2,34.3,34.1,34.3,21300.0
2006-04-06 11:55:00,34.3,34.3,33.94,33.98,40300.0,34.3,34.3,33.94,33.98,40300.0
2006-04-06 12:00:00,33.97,34.15,33.94,34.13,16300.0,33.97,34.15,33.94,34.13,16300.0
2006-04-06 12:05:00,34.11,34.13,34.03,34.06,17600.0,34.11,34.13,34.03,34.06,17600.0
2006-04-06 12:10:00,34.05,34.08,33.94,33.95,15200.0,34.05,34.08,33.94,33.95,15200.0
2006-04-06 12:15:00,33.94,33.95,33.63,33.75,52800.0,33.94,33.95,33.63,33.75,52800.0
2006-04-06 12:20:00,33.75,33.77,33.47,33.63,58200.0,33.75,33.77,33.47,33.63,58200.0
2006-04-06 12:25:00,33.65,33.88,33.54,33.77,59400.0,33.65,33.88,33.54,33.77,59400.0
2006-04-06 12:30:00,33.8,34.0,33.78,33.83,20400.0,33.8,34.0,33.78,33.83,20400.0
2006-04-06 12:35:00,33.82,33.83,33.73,33.75,10500.0,33.82,33.83,33.73,33.75,10500.0
2006-04-06 12:40:00,33.75,33.75,33.39,33.44,42300.0,33.75,33.75,33.39,33.44,42300.0
2006-04-06 12:45:00,33.41,33.74,33.41,33.69,24200.0,33.41,33.74,33.41,33.69,24200.0
2006-04-06 12:50:00,33.68,33.75,33.64,33.71,33800.0,33.68,33.75,33.64,33.71,33800.0
2006-04-06 12:55:00,33.73,33.85,33.7,33.73,18000.0,33.73,33.85,33.7,33.73,18000.0
2006-04-06 13:00:00,33.74,33.95,33.73,33.87,24100.0,33.74,33.95,33.73,33.87,24100.0
2006-04-06 13:05:00,33.86,33.9,33.79,33.84,29800.0,33.86,33.9,33.79,33.84,29800.0
2006-04-06 13:10:00,33.89,34.15,33.81,34.14,28100.0,33.89,34.15,33.81,34.14,28100.0
2006-04-06 13:15:00,33.95,34.36,33.95,34.29,45000.0,33.95,34.36,33.95,34.29,45000.0
2006-04-06 13:20:00,34.3,34.3,34.0,34.15,53900.0,34.3,34.3,34.0,34.15,53900.0
2006-04-06 13:25:00,34.16,34.2,34.0,34.05,18700.0,34.16,34.2,34.0,34.05,18700.0
2006-04-06 13:30:00,34.04,34.14,33.83,33.94,22100.0,34.04,34.14,33.83,33.94,22100.0
2006-04-06 13:35:00,33.98,34.12,33.9,34.12,23200.0,33.98,34.12,33.9,34.12,23200.0
2006-04-06 13:40:00,34.13,34.14,33.83,33.89,21100.0,34.13,34.14,33.83,33.89,21100.0
2006-04-06 13:45:00,33.89,34.01,33.86,34.0,22300.0,33.89,34.01,33.86,34.0,22300.0
2006-04-06 13:50:00,33.99,34.02,33.98,34.02,11600.0,33.99,34.02,33.98,34.02,11600.0
2006-04-06 13:55:00,34.07,34.14,34.07,34.09,8000.0,34.07,34.14,34.07,34.09,8000.0
2006-04-06 14:00:00,34.09,34.11,34.03,34.1,38200.0,34.09,34.11,34.03,34.1,38200.0
2006-04-06 14:05:00,34.1,34.27,34.08,34.25,38300.0,34.1,34.27,34.08,34.25,38300.0
2006-04-06 14:10:00,34.25,34.4,34.19,34.2,98100.0,34.25,34.4,34.19,34.2,98100.0
2006-04-06 14:15:00,34.2,34.26,34.12,34.2,73800.0,34.2,34.26,34.12,34.2,73800.0
2006-04-06 14:20:00,34.2,34.21,34.16,34.2,40100.0,34.2,34.21,34.16,34.2,40100.0
2006-04-06 14:25:00,34.18,34.21,34.15,34.21,6300.0,34.18,34.21,34.15,34.21,6300.0
2006-04-06 14:30:00,34.2,34.25,34.1,34.11,42700.0,34.2,34.25,34.1,34.11,42700.0
2006-04-06 14:35:00,34.11,34.12,34.08,34.1,50900.0,34.11,34.12,34.08,34.1,50900.0
2006-04-06 14:40:00,34.11,34.13,34.08,34.11,29700.0,34.11,34.13,34.08,34.11,29700.0
2006-04-06 14:45:00,34.12,34.17,34.09,34.1,27100.0,34.12,34.17,34.09,34.1,27100.0
2006-04-06 14:50:00,34.1,34.1,34.05,34.07,10600.0,34.1,34.1,34.05,34.07,10600.0
2006-04-06 14:55:00,34.04,34.04,33.88,33.95,38500.0,34.04,34.04,33.88,33.95,38500.0
2006-04-06 15:00:00,33.9,33.9,33.75,33.86,25100.0,33.9,33.9,33.75,33.86,25100.0
2006-04-06 15:05:00,33.86,33.94,33.83,33.87,19300.0,33.86,33.94,33.83,33.87,19300.0
2006-04-06 15:10:00,33.87,33.88,33.75,33.83,40100.0,33.87,33.88,33.75,33.83,40100.0
2006-04-06 15:15:00,33.85,33.85,33.7,33.75,16100.0,33.85,33.85,33.7,33.75,16100.0
2006-04-06 15:20:00,33.76,33.86,33.76,33.8,32800.0,33.76,33.86,33.76,33.8,32800.0
2006-04-06 15:25:00,33.8,33.8,33.66,33.7,12800.0,33.8,33.8,33.66,33.7,12800.0
2006-04-06 15:30:00,33.7,33.7,33.45,33.55,60700.0,33.7,33.7,33.45,33.55,60700.0
2006-04-06 15:35:00,33.54,33.72,33.43,33.62,67700.0,33.54,33.72,33.43,33.62,67700.0
2006-04-06 15:40:00,33.62,33.66,33.49,33.57,38900.0,33.62,33.66,33.49,33.57,38900.0
2006-04-06 15:45:00,33.56,33.66,33.46,33.63,59100.0,33.56,33.66,33.46,33.63,59100.0
2006-04-06 15:50:00,33.65,33.84,33.62,33.64,58800.0,33.65,33.84,33.62,33.64,58800.0
2006-04-06 15:55:00,33.64,33.8,33.64,33.75,53300.0,33.64,33.8,33.64,33.75,53300.0
2006-04-07 09:30:00,33.82,33.85,33.5,33.53,58500.0,33.82,33.85,33.5,33.53,58500.0
2006-04-07 09:35:00,33.55,33.62,33.34,33.36,31900.0,33.55,33.62,33.34,33.36,31900.0
2006-04-07 09:40:00,33.35,33.44,32.85,32.99,90700.0,33.35,33.44,32.85,32.99,90700.0
2006-04-07 09:45:00,32.99,33.32,32.91,33.32,35800.0,32.99,33.32,32.91,33.32,35800.0
2006-04-07 09:50:00,33.32,33.33,33.12,33.24,18200.0,33.32,33.33,33.12,33.24,18200.0
2006-04-07 09:55:00,33.16,33.23,32.64,32.7,47400.0,33.16,33.23,32.64,32.7,47400.0
2006-04-07 10:00:00,32.74,32.88,32.58,32.65,167600.0,32.74,32.88,32.58,32.65,167600.0
2006-04-07 10:05:00,32.6,32.68,32.5,32.52,55400.0,32.6,32.68,32.5,32.52,55400.0
2006-04-07 10:10:00,32.52,32.55,32.33,32.4,83500.0,32.52,32.55,32.33,32.4,83500.0
2006-04-07 10:15:00,32.38,32.38,32.19,32.2,55100.0,32.38,32.38,32.19,32.2,55100.0
2006-04-07 10:20:00,32.2,32.27,31.84,31.94,129500.0,32.2,32.27,31.84,31.94,129500.0
2006-04-07 10:25:00,31.95,32.15,31.72,32.07,128400.0,31.95,32.15,31.72,32.07,128400.0
2006-04-07 10:30:00,32.12,32.18,31.59,31.6,89900.0,32.12,32.18,31.59,31.6,89900.0
2006-04-07 10:35:00,31.68,32.19,31.6,32.1,71400.0,31.68,32.19,31.6,32.1,71400.0
2006-04-07 10:40:00,32.08,32.34,32.08,32.26,40700.0,32.08,32.34,32.08,32.26,40700.0
2006-04-07 10:45:00,32.27,32.27,31.83,31.89,49700.0,32.27,32.27,31.83,31.89,49700.0
2006-04-07 10:50:00,31.98,32.0,31.71,31.78,75200.0,31.98,32.0,31.71,31.78,75200.0
2006-04-07 10:55:00,31.8,31.82,31.57,31.61,36300.0,31.8,31.82,31.57,31.61,36300.0
2006-04-07 11:00:00,31.61,31.83,31.57,31.78,38100.0,31.61,31.83,31.57,31.78,38100.0
2006-04-07 11:05:00,31.76,31.86,31.72,31.78,43200.0,31.76,31.86,31.72,31.78,43200.0
2006-04-07 11:10:00,31.78,31.86,31.77,31.84,26700.0,31.78,31.86,31.77,31.84,26700.0
2006-04-07 11:15:00,31.85,31.85,31.74,31.75,28700.0,31.85,31.85,31.74,31.75,28700.0
2006-04-07 11:20:00,31.74,31.8,31.45,31.45,38700.0,31.74,31.8,31.45,31.45,38700.0
2006-04-07 11:25:00,31.45,31.53,31.2,31.25,41900.0,31.45,31.53,31.2,31.25,41900.0
2006-04-07 11:30:00,31.25,31.5,31.1,31.36,54900.0,31.25,31.5,31.1,31.36,54900.0
2006-04-07 11:35:00,31.34,31.47,31.22,31.46,38400.0,31.34,31.47,31.22,31.46,38400.0
2006-04-07 11:40:00,31.46,31.66,31.46,31.57,38700.0,31.46,31.66,31.46,31.57,38700.0
2006-04-07 11:45:00,31.53,31.7,31.47,31.6,79700.0,31.53,31.7,31.47,31.6,79700.0
2006-04-07 11:50:00,31.67,31.78,31.6,31.65,30600.0,31.67,31.78,31.6,31.65,30600.0
2006-04-07 11:55:00,31.7,31.7,31.61,31.63,16100.0,31.7,31.7,31.61,31.63,16100.0
2006-04-07 12:00:00,31.66,31.75,31.55,31.75,16500.0,31.66,31.75,31.55,31.75,16500.0
2006-04-07 12:05:00,31.74,32.0,31.65,31.95,104200.0,31.74,32.0,31.65,31.95,104200.0
2006-04-07 12:10:00,31.97,31.98,31.65,31.81,27000.0,31.97,31.98,31.65,31.81,27000.0
2006-04-07 12:15:00,31.81,31.9,31.75,31.79,24200.0,31.81,31.9,31.75,31.79,24200.0
2006-04-07 12:20:00,31.79,32.15,31.75,32.09,37100.0,31.79,32.15,31.75,32.09,37100.0
2006-04-07 12:25:00,32.09,32.29,31.94,32.14,60100.0,32.09,32.29,31.94,32.14,60100.0
2006-04-07 12:30:00,32.13,32.22,32.1,32.16,31100.0,32.13,32.22,32.1,32.16,31100.0
2006-04-07 12:35:00,32.16,32.16,31.95,31.99,44100.0,32.16,32.16,31.95,31.99,44100.0
2006-04-07 12:40:00,32.0,32.05,31.95,32.0,144500.0,32.0,32.05,31.95,32.0,144500.0
2006-04-07 12:45:00,31.97,32.0,31.95,31.95,10300.0,31.97,32.0,31.95,31.95,10300.0
2006-04-07 12:50:00,31.99,32.02,31.62,31.68,55500.0,31.99,32.02,31.62,31.68,55500.0
2006-04-07 12:55:00,31.72,31.82,31.61,31.75,24700.0,31.72,31.82,31.61,31.75,24700.0
2006-04-07 13:00:00,31.76,31.78,31.55,31.6,13600.0,31.76,31.78,31.55,31.6,13600.0
2006-04-07 13:05:00,31.62,31.89,31.62,31.78,7900.0,31.62,31.89,31.62,31.78,7900.0
2006-04-07 13:10:00,31.78,31.98,31.77,31.91,3400.0,31.78,31.98,31.77,31.91,3400.0
2006-04-07 13:15:00,31.93,32.0,31.91,31.91,7700.0,31.93,32.0,31.91,31.91,7700.0
2006-04-07 13:20:00,31.94,31.99,31.9,31.95,3500.0,31.94,31.99,31.9,31.95,3500.0
2006-04-07 13:25:00,31.95,32.16,31.92,32.1,23300.0,31.95,32.16,31.92,32.1,23300.0
2006-04-07 13:30:00,32.13,32.16,31.9,31.95,13000.0,32.13,32.16,31.9,31.95,13000.0
2006-04-07 13:35:00,31.98,32.06,31.82,31.96,26200.0,31.98,32.06,31.82,31.96,26200.0
2006-04-07 13:40:00,31.95,31.95,31.8,31.8,12600.0,31.95,31.95,31.8,31.8,12600.0
2006-04-07 13:45:00,31.8,31.87,31.76,31.79,13500.0,31.8,31.87,31.76,31.79,13500.0
2006-04-07 13:50:00,31.78,31.79,31.75,31.78,11000.0,31.78,31.79,31.75,31.78,11000.0
2006-04-07 13:55:00,31.78,31.87,31.69,31.87,15600.0,31.78,31.87,31.69,31.87,15600.0
2006-04-07 14:00:00,31.81,32.0,31.8,32.0,8100.0,31.81,32.0,31.8,32.0,8100.0
2006-04-07 14:05:00,31.99,32.0,31.91,31.96,13500.0,31.99,32.0,31.91,31.96,13500.0
2006-04-07 14:10:00,31.99,32.01,31.89,32.0,20700.0,31.99,32.01,31.89,32.0,20700.0
2006-04-07 14:15:00,31.97,32.0,31.86,31.92,13500.0,31.97,32.0,31.86,31.92,13500.0
2006-04-07 14:20:00,31.93,31.99,31.9,31.99,13900.0,31.93,31.99,31.9,31.99,13900.0
2006-04-07 14:25:00,32.0,32.0,31.88,31.95,27300.0,32.0,32.0,31.88,31.95,27300.0
2006-04-07 14:30:00,31.95,32.09,31.93,32.09,59600.0,31.95,32.09,31.93,32.09,59600.0
2006-04-07 14:35:00,32.09,32.09,32.0,32.09,12500.0,32.09,32.09,32.0,32.09,12500.0
2006-04-07 14:40:00,32.08,32.2,32.01,32.06,97500.0,32.08,32.2,32.01,32.06,97500.0
2006-04-07 14:45:00,32.07,32.22,32.0,32.2,36800.0,32.07,32.22,32.0,32.2,36800.0
2006-04-07 14:50:00,32.22,32.24,32.07,32.16,36000.0,32.22,32.24,32.07,32.16,36000.0
2006-04-07 14:55:00,32.16,32.16,32.11,32.12,65900.0,32.16,32.16,32.11,32.12,65900.0
2006-04-07 15:00:00,32.12,32.2,32.04,32.18,18300.0,32.12,32.2,32.04,32.18,18300.0
2006-04-07 15:05:00,32.17,32.18,32.1,32.18,39800.0,32.17,32.18,32.1,32.18,39800.0
2006-04-07 15:10:00,32.17,32.18,32.13,32.13,112500.0,32.17,32.18,32.13,32.13,112500.0
2006-04-07 15:15:00,32.1,32.1,32.01,32.05,17700.0,32.1,32.1,32.01,32.05,17700.0
2006-04-07 15:20:00,32.05,32.07,32.04,32.05,39500.0,32.05,32.07,32.04,32.05,39500.0
2006-04-07 15:25:00,32.06,32.07,32.04,32.05,15000.0,32.06,32.07,32.04,32.05,15000.0
2006-04-07 15:30:00,32.05,32.25,32.05,32.22,64600.0,32.05,32.25,32.05,32.22,64600.0
2006-04-07 15:35:00,32.2,32.22,32.2,32.21,36500.0,32.2,32.22,32.2,32.21,36500.0
2006-04-07 15:40:00,32.21,32.23,32.07,32.23,29700.0,32.21,32.23,32.07,32.23,29700.0
2006-04-07 15:45:00,32.24,32.24,32.07,32.11,32500.0,32.24,32.24,32.07,32.11,32500.0
2006-04-07 15:50:00,32.1,32.2,32.1,32.19,61400.0,32.1,32.2,32.1,32.19,61400.0
2006-04-07 15:55:00,32.18,32.31,32.15,32.3,124100.0,32.18,32.31,32.15,32.3,124100.0
2006-04-10 09:30:00,32.65,33.03,32.52,32.92,135700.0,32.65,33.03,32.52,32.92,135700.0
2006-04-10 09:35:00,32.92,33.45,32.85,33.2,101000.0,32.92,33.45,32.85,33.2,101000.0
2006-04-10 09:40:00,33.19,33.47,33.19,33.26,78600.0,33.19,33.47,33.19,33.26,78600.0
2006-04-10 09:45:00,33.21,33.46,33.21,33.39,95400.0,33.21,33.46,33.21,33.39,95400.0
2006-04-10 09:50:00,33.39,33.45,33.35,33.43,56800.0,33.39,33.45,33.35,33.43,56800.0
2006-04-10 09:55:00,33.43,33.45,33.34,33.42,42200.0,33.43,33.45,33.34,33.42,42200.0
2006-04-10 10:00:00,33.4,33.45,33.35,33.38,43600.0,33.4,33.45,33.35,33.38,43600.0
2006-04-10 10:05:00,33.38,33.75,33.37,33.75,85400.0,33.38,33.75,33.37,33.75,85400.0
2006-04-10 10:10:00,33.74,34.15,33.74,34.08,104500.0,33.74,34.15,33.74,34.08,104500.0
2006-04-10 10:15:00,34.12,34.3,33.99,33.99,80500.0,34.12,34.3,33.99,33.99,80500.0
2006-04-10 10:20:00,33.99,34.25,33.93,34.18,129400.0,33.99,34.25,33.93,34.18,129400.0
2006-04-10 10:25:00,34.18,34.2,33.95,33.95,61700.0,34.18,34.2,33.95,33.95,61700.0
2006-04-10 10:30:00,33.96,33.98,33.82,33.85,67100.0,33.96,33.98,33.82,33.85,67100.0
2006-04-10 10:35:00,33.85,33.88,33.75,33.83,39900.0,33.85,33.88,33.75,33.83,39900.0
2006-04-10 10:40:00,33.84,33.94,33.8,33.92,24900.0,33.84,33.94,33.8,33.92,24900.0
2006-04-10 10:45:00,33.9,34.01,33.87,33.95,32600.0,33.9,34.01,33.87,33.95,32600.0
2006-04-10 10:50:00,33.94,33.97,33.93,33.96,24800.0,33.94,33.97,33.93,33.96,24800.0
2006-04-10 10:55:00,33.95,34.07,33.9,34.02,34500.0,33.95,34.07,33.9,34.02,34500.0
2006-04-10 11:00:00,34.02,34.1,34.01,34.07,28700.0,34.02,34.1,34.01,34.07,28700.0
2006-04-10 11:05:00,34.04,34.11,33.98,34.01,31600.0,34.04,34.11,33.98,34.01,31600.0
2006-04-10 11:10:00,34.0,34.1,34.0,34.03,15700.0,34.0,34.1,34.0,34.03,15700.0
2006-04-10 11:15:00,34.01,34.04,33.98,34.0,27200.0,34.01,34.04,33.98,34.0,27200.0
2006-04-10 11:20:00,33.98,34.09,33.98,34.07,12000.0,33.98,34.09,33.98,34.07,12000.0
2006-04-10 11:25:00,34.05,34.12,34.04,34.08,26700.0,34.05,34.12,34.04,34.08,26700.0
2006-04-10 11:30:00,34.09,34.12,33.96,34.11,36500.0,34.09,34.12,33.96,34.11,36500.0
2006-04-10 11:35:00,34.09,34.26,34.09,34.25,37300.0,34.09,34.26,34.09,34.25,37300.0
2006-04-10 11:40:00,34.24,34.43,34.18,34.39,35400.0,34.24,34.43,34.18,34.39,35400.0
2006-04-10 11:45:00,34.39,34.74,34.39,34.66,60600.0,34.39,34.74,34.39,34.66,60600.0
2006-04-10 11:50:00,34.65,34.74,34.42,34.44,45000.0,34.65,34.74,34.42,34.44,45000.0
2006-04-10 11:55:00,34.45,34.56,34.39,34.45,27400.0,34.45,34.56,34.39,34.45,27400.0
2006-04-10 12:00:00,34.45,34.72,34.42,34.67,14300.0,34.45,34.72,34.42,34.67,14300.0
2006-04-10 12:05:00,34.69,34.7,34.53,34.54,9900.0,34.69,34.7,34.53,34.54,9900.0
2006-04-10 12:10:00,34.55,34.66,34.45,34.59,15000.0,34.55,34.66,34.45,34.59,15000.0
2006-04-10 12:15:00,34.63,34.66,34.57,34.59,9200.0,34.63,34.66,34.57,34.59,9200.0
2006-04-10 12:20:00,34.6,34.68,34.57,34.6,8600.0,34.6,34.68,34.57,34.6,8600.0
2006-04-10 12:25:00,34.6,34.63,34.58,34.6,10200.0,34.6,34.63,34.58,34.6,10200.0
2006-04-10 12:30:00,34.61,34.61,34.56,34.57,20300.0,34.61,34.61,34.56,34.57,20300.0
2006-04-10 12:35:00,34.55,34.55,34.48,34.5,9600.0,34.55,34.55,34.48,34.5,9600.0
2006-04-10 12:40:00,34.52,34.52,34.32,34.37,20900.0,34.52,34.52,34.32,34.37,20900.0
2006-04-10 12:45:00,34.37,34.44,34.35,34.43,11600.0,34.37,34.44,34.35,34.43,11600.0
2006-04-10 12:50:00,34.39,34.41,34.33,34.4,16100.0,34.39,34.41,34.33,34.4,16100.0
2006-04-10 12:55:00,34.41,34.46,34.35,34.36,6100.0,34.41,34.46,34.35,34.36,6100.0
2006-04-10 13:00:00,34.36,34.4,34.33,34.38,6300.0,34.36,34.4,34.33,34.38,6300.0
2006-04-10 13:05:00,34.4,34.41,34.36,34.38,6500.0,34.4,34.41,34.36,34.38,6500.0
2006-04-10 13:10:00,34.37,34.37,34.17,34.33,15400.0,34.37,34.37,34.17,34.33,15400.0
2006-04-10 13:15:00,34.32,34.32,34.06,34.1,15700.0,34.32,34.32,34.06,34.1,15700.0
2006-04-10 13:20:00,34.1,34.17,34.09,34.09,13200.0,34.1,34.17,34.09,34.09,13200.0
2006-04-10 13:25:00,34.09,34.14,34.08,34.11,9800.0,34.09,34.14,34.08,34.11,9800.0
2006-04-10 13:30:00,34.1,34.1,34.0,34.0,20600.0,34.1,34.1,34.0,34.0,20600.0
2006-04-10 13:35:00,34.0,34.02,33.97,34.0,30000.0,34.0,34.02,33.97,34.0,30000.0
2006-04-10 13:40:00,34.0,34.01,33.98,33.98,10800.0,34.0,34.01,33.98,33.98,10800.0
2006-04-10 13:45:00,33.98,34.01,33.91,33.94,26700.0,33.98,34.01,33.91,33.94,26700.0
2006-04-10 13:50:00,33.94,34.0,33.9,33.98,50200.0,33.94,34.0,33.9,33.98,50200.0
2006-04-10 13:55:00,33.97,34.0,33.76,33.82,24300.0,33.97,34.0,33.76,33.82,24300.0
2006-04-10 14:00:00,33.81,33.82,33.7,33.7,14100.0,33.81,33.82,33.7,33.7,14100.0
2006-04-10 14:05:00,33.71,33.78,33.71,33.73,39900.0,33.71,33.78,33.71,33.73,39900.0
2006-04-10 14:10:00,33.74,33.77,33.7,33.75,26100.0,33.74,33.77,33.7,33.75,26100.0
2006-04-10 14:15:00,33.74,33.75,33.71,33.75,17600.0,33.74,33.75,33.71,33.75,17600.0
2006-04-10 14:20:00,33.75,33.87,33.75,33.83,22200.0,33.75,33.87,33.75,33.83,22200.0
2006-04-10 14:25:00,33.81,33.83,33.68,33.7,29900.0,33.81,33.83,33.68,33.7,29900.0
2006-04-10 14:30:00,33.7,33.71,33.41,33.64,25400.0,33.7,33.71,33.41,33.64,25400.0
2006-04-10 14:35:00,33.62,33.62,33.4,33.5,18400.0,33.62,33.62,33.4,33.5,18400.0
2006-04-10 14:40:00,33.51,33.51,33.5,33.5,17800.0,33.51,33.51,33.5,33.5,17800.0
2006-04-10 14:45:00,33.5,33.56,33.5,33.51,35900.0,33.5,33.56,33.5,33.51,35900.0
2006-04-10 14:50:00,33.51,33.56,33.5,33.56,63700.0,33.51,33.56,33.5,33.56,63700.0
2006-04-10 14:55:00,33.57,33.68,33.57,33.65,10100.0,33.57,33.68,33.57,33.65,10100.0
2006-04-10 15:00:00,33.63,33.94,33.63,33.78,31800.0,33.63,33.94,33.63,33.78,31800.0
2006-04-10 15:05:00,33.78,33.78,33.65,33.7,27700.0,33.78,33.78,33.65,33.7,27700.0
2006-04-10 15:10:00,33.71,33.73,33.66,33.7,14000.0,33.71,33.73,33.66,33.7,14000.0
2006-04-10 15:15:00,33.67,33.73,33.67,33.7,10800.0,33.67,33.73,33.67,33.7,10800.0
2006-04-10 15:20:00,33.72,33.75,33.69,33.72,17100.0,33.72,33.75,33.69,33.72,17100.0
2006-04-10 15:25:00,33.74,33.74,33.53,33.71,17600.0,33.74,33.74,33.53,33.71,17600.0
2006-04-10 15:30:00,33.68,33.76,33.68,33.68,28200.0,33.68,33.76,33.68,33.68,28200.0
2006-04-10 15:35:00,33.68,33.72,33.68,33.7,43300.0,33.68,33.72,33.68,33.7,43300.0
2006-04-10 15:40:00,33.71,33.8,33.7,33.71,36300.0,33.71,33.8,33.7,33.71,36300.0
2006-04-10 15:45:00,33.72,33.74,33.7,33.73,63600.0,33.72,33.74,33.7,33.73,63600.0
2006-04-10 15:50:00,33.74,33.81,33.72,33.8,31700.0,33.74,33.81,33.72,33.8,31700.0
2006-04-10 15:55:00,33.8,33.85,33.7,33.7,88600.0,33.8,33.85,33.7,33.7,88600.0
2006-04-11 09:30:00,33.72,34.06,33.71,34.0,36400.0,33.72,34.06,33.71,34.0,36400.0
2006-04-11 09:35:00,34.0,34.01,33.47,33.47,23200.0,34.0,34.01,33.47,33.47,23200.0
2006-04-11 09:40:00,33.46,33.7,33.4,33.7,24900.0,33.46,33.7,33.4,33.7,24900.0
2006-04-11 09:45:00,33.65,33.66,33.4,33.53,26400.0,33.65,33.66,33.4,33.53,26400.0
2006-04-11 09:50:00,33.54,33.66,33.51,33.52,10700.0,33.54,33.66,33.51,33.52,10700.0
2006-04-11 09:55:00,33.56,33.58,33.5,33.5,17200.0,33.56,33.58,33.5,33.5,17200.0
2006-04-11 10:00:00,33.5,33.51,33.2,33.32,44300.0,33.5,33.51,33.2,33.32,44300.0
2006-04-11 10:05:00,33.37,33.37,33.19,33.3,40900.0,33.37,33.37,33.19,33.3,40900.0
2006-04-11 10:10:00,33.3,33.31,33.13,33.17,21900.0,33.3,33.31,33.13,33.17,21900.0
2006-04-11 10:15:00,33.15,33.24,33.14,33.19,17200.0,33.15,33.24,33.14,33.19,17200.0
2006-04-11 10:20:00,33.2,33.2,32.86,32.96,29800.0,33.2,33.2,32.86,32.96,29800.0
2006-04-11 10:25:00,32.96,33.11,32.8,32.96,25400.0,32.96,33.11,32.8,32.96,25400.0
2006-04-11 10:30:00,32.94,33.0,32.79,32.83,32500.0,32.94,33.0,32.79,32.83,32500.0
2006-04-11 10:35:00,32.85,32.95,32.81,32.92,27500.0,32.85,32.95,32.81,32.92,27500.0
2006-04-11 10:40:00,32.9,32.98,32.8,32.98,52000.0,32.9,32.98,32.8,32.98,52000.0
2006-04-11 10:45:00,32.98,33.04,32.89,32.97,36700.0,32.98,33.04,32.89,32.97,36700.0
2006-04-11 10:50:00,32.95,33.04,32.91,33.04,11700.0,32.95,33.04,32.91,33.04,11700.0
2006-04-11 10:55:00,32.97,33.01,32.96,32.96,11500.0,32.97,33.01,32.96,32.96,11500.0
2006-04-11 11:00:00,32.95,32.97,32.95,32.95,24300.0,32.95,32.97,32.95,32.95,24300.0
2006-04-11 11:05:00,32.96,32.96,32.93,32.95,16500.0,32.96,32.96,32.93,32.95,16500.0
2006-04-11 11:10:00,32.96,32.96,32.89,32.89,8500.0,32.96,32.96,32.89,32.89,8500.0
2006-04-11 11:15:00,32.89,32.89,32.85,32.87,11500.0,32.89,32.89,32.85,32.87,11500.0
2006-04-11 11:20:00,32.89,32.95,32.87,32.93,7300.0,32.89,32.95,32.87,32.93,7300.0
2006-04-11 11:25:00,32.92,32.94,32.91,32.91,8300.0,32.92,32.94,32.91,32.91,8300.0
2006-04-11 11:30:00,32.91,32.93,32.91,32.92,7900.0,32.91,32.93,32.91,32.92,7900.0
2006-04-11 11:35:00,32.92,32.92,32.91,32.91,7500.0,32.92,32.92,32.91,32.91,7500.0
2006-04-11 11:40:00,32.91,32.92,32.91,32.92,9200.0,32.91,32.92,32.91,32.92,9200.0
2006-04-11 11:45:00,32.91,32.92,32.91,32.91,21500.0,32.91,32.92,32.91,32.91,21500.0
2006-04-11 11:50:00,32.91,32.92,32.91,32.91,10500.0,32.91,32.92,32.91,32.91,10500.0
2006-04-11 11:55:00,32.91,32.91,32.86,32.86,10200.0,32.91,32.91,32.86,32.86,10200.0
2006-04-11 12:00:00,32.86,32.98,32.81,32.9,79100.0,32.86,32.98,32.81,32.9,79100.0
2006-04-11 12:05:00,32.92,32.92,32.75,32.75,38000.0,32.92,32.92,32.75,32.75,38000.0
2006-04-11 12:10:00,32.75,32.82,32.75,32.81,16700.0,32.75,32.82,32.75,32.81,16700.0
2006-04-11 12:15:00,32.81,32.82,32.78,32.8,22800.0,32.81,32.82,32.78,32.8,22800.0
2006-04-11 12:20:00,32.79,32.82,32.78,32.82,17600.0,32.79,32.82,32.78,32.82,17600.0
2006-04-11 12:25:00,32.81,32.82,32.78,32.79,15900.0,32.81,32.82,32.78,32.79,15900.0
2006-04-11 12:30:00,32.79,32.84,32.78,32.79,11300.0,32.79,32.84,32.78,32.79,11300.0
2006-04-11 12:35:00,32.81,32.88,32.79,32.88,9000.0,32.81,32.88,32.79,32.88,9000.0
2006-04-11 12:40:00,32.88,32.9,32.85,32.85,5300.0,32.88,32.9,32.85,32.85,5300.0
2006-04-11 12:45:00,32.86,32.86,32.76,32.79,12400.0,32.86,32.86,32.76,32.79,12400.0
2006-04-11 12:50:00,32.79,32.81,32.79,32.8,7100.0,32.79,32.81,32.79,32.8,7100.0
2006-04-11 12:55:00,32.8,32.81,32.79,32.79,33600.0,32.8,32.81,32.79,32.79,33600.0
2006-04-11 13:00:00,32.79,32.83,32.78,32.83,9900.0,32.79,32.83,32.78,32.83,9900.0
2006-04-11 13:05:00,32.83,33.0,32.83,32.95,11300.0,32.83,33.0,32.83,32.95,11300.0
2006-04-11 13:10:00,32.95,33.04,32.95,32.98,11700.0,32.95,33.04,32.95,32.98,11700.0
2006-04-11 13:15:00,32.97,32.97,32.82,32.88,13900.0,32.97,32.97,32.82,32.88,13900.0
2006-04-11 13:20:00,32.9,32.93,32.87,32.92,15200.0,32.9,32.93,32.87,32.92,15200.0
2006-04-11 13:25:00,32.92,32.92,32.87,32.91,3700.0,32.92,32.92,32.87,32.91,3700.0
2006-04-11 13:30:00,32.92,32.92,32.78,32.82,12000.0,32.92,32.92,32.78,32.82,12000.0
2006-04-11 13:35:00,32.82,32.82,32.64,32.64,12700.0,32.82,32.82,32.64,32.64,12700.0
2006-04-11 13:40:00,32.61,32.68,32.61,32.68,8300.0,32.61,32.68,32.61,32.68,8300.0
2006-04-11 13:45:00,32.68,32.68,32.55,32.55,7500.0,32.68,32.68,32.55,32.55,7500.0
2006-04-11 13:50:00,32.55,32.56,32.52,32.55,11400.0,32.55,32.56,32.52,32.55,11400.0
2006-04-11 13:55:00,32.57,32.6,32.53,32.54,13200.0,32.57,32.6,32.53,32.54,13200.0
2006-04-11 14:00:00,32.54,32.67,32.53,32.61,11400.0,32.54,32.67,32.53,32.61,11400.0
2006-04-11 14:05:00,32.6,32.7,32.58,32.68,8600.0,32.6,32.7,32.58,32.68,8600.0
2006-04-11 14:10:00,32.7,32.77,32.67,32.67,34100.0,32.7,32.77,32.67,32.67,34100.0
2006-04-11 14:15:00,32.67,32.77,32.67,32.77,14200.0,32.67,32.77,32.67,32.77,14200.0
2006-04-11 14:20:00,32.78,32.78,32.74,32.75,9400.0,32.78,32.78,32.74,32.75,9400.0
2006-04-11 14:25:00,32.76,32.85,32.73,32.85,36300.0,32.76,32.85,32.73,32.85,36300.0
2006-04-11 14:30:00,32.85,32.92,32.84,32.88,14200.0,32.85,32.92,32.84,32.88,14200.0
2006-04-11 14:35:00,32.88,32.92,32.86,32.92,24700.0,32.88,32.92,32.86,32.92,24700.0
2006-04-11 14:40:00,32.92,33.02,32.91,32.99,24100.0,32.92,33.02,32.91,32.99,24100.0
2006-04-11 14:45:00,32.99,33.0,32.82,32.94,27300.0,32.99,33.0,32.82,32.94,27300.0
2006-04-11 14:50:00,32.94,32.94,32.79,32.82,8900.0,32.94,32.94,32.79,32.82,8900.0
2006-04-11 14:55:00,32.79,32.82,32.76,32.77,8800.0,32.79,32.82,32.76,32.77,8800.0
2006-04-11 15:00:00,32.76,32.77,32.75,32.76,16400.0,32.76,32.77,32.75,32.76,16400.0
2006-04-11 15:05:00,32.76,32.92,32.76,32.84,21700.0,32.76,32.92,32.76,32.84,21700.0
2006-04-11 15:10:00,32.84,32.85,32.75,32.8,13800.0,32.84,32.85,32.75,32.8,13800.0
2006-04-11 15:15:00,32.81,32.83,32.76,32.76,13000.0,32.81,32.83,32.76,32.76,13000.0
2006-04-11 15:20:00,32.76,32.77,32.68,32.73,17700.0,32.76,32.77,32.68,32.73,17700.0
2006-04-11 15:25:00,32.72,32.76,32.72,32.72,7200.0,32.72,32.76,32.72,32.72,7200.0
2006-04-11 15:30:00,32.71,32.73,32.6,32.62,33500.0,32.71,32.73,32.6,32.62,33500.0
2006-04-11 15:35:00,32.61,32.65,32.6,32.61,21800.0,32.61,32.65,32.6,32.61,21800.0
2006-04-11 15:40:00,32.61,32.63,32.6,32.61,23300.0,32.61,32.63,32.6,32.61,23300.0
2006-04-11 15:45:00,32.6,32.84,32.6,32.67,51700.0,32.6,32.84,32.6,32.67,51700.0
2006-04-11 15:50:00,32.67,32.76,32.67,32.73,48600.0,32.67,32.76,32.67,32.73,48600.0
2006-04-11 15:55:00,32.73,32.76,32.67,32.7,54400.0,32.73,32.76,32.67,32.7,54400.0
2006-04-12 09:30:00,34.1,34.83,34.0,34.56,346200.0,34.1,34.83,34.0,34.56,346200.0
2006-04-12 09:35:00,34.56,34.66,34.13,34.3,53300.0,34.56,34.66,34.13,34.3,53300.0
2006-04-12 09:40:00,34.31,34.43,34.1,34.3,46700.0,34.31,34.43,34.1,34.3,46700.0
2006-04-12 09:45:00,34.29,34.43,34.25,34.41,42900.0,34.29,34.43,34.25,34.41,42900.0
2006-04-12 09:50:00,34.43,34.98,34.43,34.97,91200.0,34.43,34.98,34.43,34.97,91200.0
2006-04-12 09:55:00,34.98,35.08,34.75,34.9,101800.0,34.98,35.08,34.75,34.9,101800.0
2006-04-12 10:00:00,34.88,35.32,34.85,35.29,147000.0,34.88,35.32,34.85,35.29,147000.0
2006-04-12 10:05:00,35.32,35.5,35.15,35.5,116500.0,35.32,35.5,35.15,35.5,116500.0
2006-04-12 10:10:00,35.5,35.6,34.9,35.25,190100.0,35.5,35.6,34.9,35.25,190100.0
2006-04-12 10:15:00,35.21,35.22,34.76,34.9,66200.0,35.21,35.22,34.76,34.9,66200.0
2006-04-12 10:20:00,34.9,35.17,34.83,35.14,114500.0,34.9,35.17,34.83,35.14,114500.0
2006-04-12 10:25:00,35.12,35.19,35.0,35.01,26200.0,35.12,35.19,35.0,35.01,26200.0
2006-04-12 10:30:00,35.02,35.18,35.0,35.05,27500.0,35.02,35.18,35.0,35.05,27500.0
2006-04-12 10:35:00,35.07,35.4,35.06,35.33,43200.0,35.07,35.4,35.06,35.33,43200.0
2006-04-12 10:40:00,35.33,35.45,35.21,35.27,27700.0,35.33,35.45,35.21,35.27,27700.0
2006-04-12 10:45:00,35.28,35.28,35.05,35.09,25000.0,35.28,35.28,35.05,35.09,25000.0
2006-04-12 10:50:00,35.11,35.16,35.05,35.15,20200.0,35.11,35.16,35.05,35.15,20200.0
2006-04-12 10:55:00,35.12,35.19,35.05,35.17,11000.0,35.12,35.19,35.05,35.17,11000.0
2006-04-12 11:00:00,35.18,35.19,35.05,35.1,17800.0,35.18,35.19,35.05,35.1,17800.0
2006-04-12 11:05:00,35.1,35.1,34.79,34.9,71600.0,35.1,35.1,34.79,34.9,71600.0
2006-04-12 11:10:00,34.9,34.97,34.9,34.96,18300.0,34.9,34.97,34.9,34.96,18300.0
2006-04-12 11:15:00,34.95,34.95,34.76,34.76,43500.0,34.95,34.95,34.76,34.76,43500.0
2006-04-12 11:20:00,34.76,35.0,34.76,34.97,32200.0,34.76,35.0,34.76,34.97,32200.0
2006-04-12 11:25:00,34.99,35.0,34.9,34.97,11300.0,34.99,35.0,34.9,34.97,11300.0
2006-04-12 11:30:00,34.96,35.0,34.91,35.0,7700.0,34.96,35.0,34.91,35.0,7700.0
2006-04-12 11:35:00,34.99,35.0,34.89,34.9,29900.0,34.99,35.0,34.89,34.9,29900.0
2006-04-12 11:40:00,34.9,34.97,34.9,34.96,10600.0,34.9,34.97,34.9,34.96,10600.0
2006-04-12 11:45:00,34.96,35.25,34.96,35.06,38900.0,34.96,35.25,34.96,35.06,38900.0
2006-04-12 11:50:00,35.06,35.2,35.03,35.1,14400.0,35.06,35.2,35.03,35.1,14400.0
2006-04-12 11:55:00,35.09,35.17,34.9,34.94,28500.0,35.09,35.17,34.9,34.94,28500.0
2006-04-12 12:00:00,34.98,35.04,34.93,35.04,9100.0,34.98,35.04,34.93,35.04,9100.0
2006-04-12 12:05:00,35.02,35.12,35.02,35.04,5200.0,35.02,35.12,35.02,35.04,5200.0
2006-04-12 12:10:00,35.04,35.1,34.94,35.08,11200.0,35.04,35.1,34.94,35.08,11200.0
2006-04-12 12:15:00,35.08,35.1,35.07,35.08,6100.0,35.08,35.1,35.07,35.08,6100.0
2006-04-12 12:20:00,35.08,35.11,35.07,35.11,8800.0,35.08,35.11,35.07,35.11,8800.0
2006-04-12 12:25:00,35.14,35.2,35.05,35.1,5900.0,35.14,35.2,35.05,35.1,5900.0
2006-04-12 12:30:00,35.09,35.17,35.08,35.16,8500.0,35.09,35.17,35.08,35.16,8500.0
2006-04-12 12:35:00,35.16,35.19,35.1,35.13,6600.0,35.16,35.19,35.1,35.13,6600.0
2006-04-12 12:40:00,35.12,35.18,35.12,35.17,4000.0,35.12,35.18,35.12,35.17,4000.0
2006-04-12 12:45:00,35.16,35.19,35.12,35.19,4000.0,35.16,35.19,35.12,35.19,4000.0
2006-04-12 12:50:00,35.19,35.35,35.18,35.35,9700.0,35.19,35.35,35.18,35.35,9700.0
2006-04-12 12:55:00,35.32,35.35,35.29,35.34,6400.0,35.32,35.35,35.29,35.34,6400.0
2006-04-12 13:00:00,35.34,35.4,35.29,35.29,12600.0,35.34,35.4,35.29,35.29,12600.0
2006-04-12 13:05:00,35.34,35.42,35.3,35.42,9700.0,35.34,35.42,35.3,35.42,9700.0
2006-04-12 13:10:00,35.39,35.41,35.16,35.24,14300.0,35.39,35.41,35.16,35.24,14300.0
2006-04-12 13:15:00,35.24,35.24,35.11,35.2,4800.0,35.24,35.24,35.11,35.2,4800.0
2006-04-12 13:20:00,35.21,35.21,35.13,35.15,11000.0,35.21,35.21,35.13,35.15,11000.0
2006-04-12 13:25:00,35.14,35.19,35.07,35.12,28800.0,35.14,35.19,35.07,35.12,28800.0
2006-04-12 13:30:00,35.1,35.28,35.1,35.17,31200.0,35.1,35.28,35.1,35.17,31200.0
2006-04-12 13:35:00,35.17,35.21,35.08,35.19,11700.0,35.17,35.21,35.08,35.19,11700.0
2006-04-12 13:40:00,35.18,35.19,35.14,35.17,10500.0,35.18,35.19,35.14,35.17,10500.0
2006-04-12 13:45:00,35.15,35.18,34.94,34.96,17400.0,35.15,35.18,34.94,34.96,17400.0
2006-04-12 13:50:00,34.94,35.14,34.93,34.95,15500.0,34.94,35.14,34.93,34.95,15500.0
2006-04-12 13:55:00,34.94,35.02,34.93,35.01,6200.0,34.94,35.02,34.93,35.01,6200.0
2006-04-12 14:00:00,35.0,35.1,35.0,35.1,5000.0,35.0,35.1,35.0,35.1,5000.0
2006-04-12 14:05:00,35.09,35.1,34.94,34.95,12100.0,35.09,35.1,34.94,34.95,12100.0
2006-04-12 14:10:00,34.95,35.1,34.95,35.08,6500.0,34.95,35.1,34.95,35.08,6500.0
2006-04-12 14:15:00,35.09,35.1,34.89,34.98,14400.0,35.09,35.1,34.89,34.98,14400.0
2006-04-12 14:20:00,35.0,35.02,34.98,34.98,13400.0,35.0,35.02,34.98,34.98,13400.0
2006-04-12 14:25:00,34.98,35.01,34.75,34.78,21200.0,34.98,35.01,34.75,34.78,21200.0
2006-04-12 14:30:00,34.77,34.89,34.75,34.82,22100.0,34.77,34.89,34.75,34.82,22100.0
2006-04-12 14:35:00,34.82,34.88,34.81,34.83,28600.0,34.82,34.88,34.81,34.83,28600.0
2006-04-12 14:40:00,34.8,34.89,34.75,34.83,35800.0,34.8,34.89,34.75,34.83,35800.0
2006-04-12 14:45:00,34.86,35.05,34.86,35.05,10500.0,34.86,35.05,34.86,35.05,10500.0
2006-04-12 14:50:00,35.05,35.05,34.85,34.9,37400.0,35.05,35.05,34.85,34.9,37400.0
2006-04-12 14:55:00,34.9,34.99,34.88,34.95,21400.0,34.9,34.99,34.88,34.95,21400.0
2006-04-12 15:00:00,34.95,35.03,34.91,34.91,15200.0,34.95,35.03,34.91,34.91,15200.0
2006-04-12 15:05:00,34.92,35.0,34.92,34.96,22100.0,34.92,35.0,34.92,34.96,22100.0
2006-04-12 15:10:00,34.99,35.03,34.97,35.0,16100.0,34.99,35.03,34.97,35.0,16100.0
2006-04-12 15:15:00,34.99,35.07,34.97,35.04,28100.0,34.99,35.07,34.97,35.04,28100.0
2006-04-12 15:20:00,35.07,35.09,35.05,35.06,18600.0,35.07,35.09,35.05,35.06,18600.0
2006-04-12 15:25:00,35.07,35.17,35.07,35.16,23300.0,35.07,35.17,35.07,35.16,23300.0
2006-04-12 15:30:00,35.16,35.17,35.05,35.09,21400.0,35.16,35.17,35.05,35.09,21400.0
2006-04-12 15:35:00,35.1,35.11,35.05,35.07,17500.0,35.1,35.11,35.05,35.07,17500.0
2006-04-12 15:40:00,35.06,35.09,35.04,35.05,20000.0,35.06,35.09,35.04,35.05,20000.0
2006-04-12 15:45:00,35.05,35.1,35.04,35.1,24700.0,35.05,35.1,35.04,35.1,24700.0
2006-04-12 15:50:00,35.09,35.1,35.07,35.09,26600.0,35.09,35.1,35.07,35.09,26600.0
2006-04-12 15:55:00,35.09,35.14,35.08,35.13,52200.0,35.09,35.14,35.08,35.13,52200.0
2006-04-13 09:30:00,35.02,35.1,34.76,34.8,38600.0,35.02,35.1,34.76,34.8,38600.0
2006-04-13 09:35:00,34.86,35.11,34.85,35.0,15900.0,34.86,35.11,34.85,35.0,15900.0
2006-04-13 09:40:00,35.0,35.14,35.0,35.04,20200.0,35.0,35.14,35.0,35.04,20200.0
2006-04-13 09:45:00,35.0,35.25,35.0,35.22,49500.0,35.0,35.25,35.0,35.22,49500.0
2006-04-13 09:50:00,35.18,35.21,35.04,35.08,13500.0,35.18,35.21,35.04,35.08,13500.0
2006-04-13 09:55:00,35.05,35.1,35.0,35.05,15400.0,35.05,35.1,35.0,35.05,15400.0
2006-04-13 10:00:00,35.06,35.36,35.03,35.36,16300.0,35.06,35.36,35.03,35.36,16300.0
2006-04-13 10:05:00,35.35,35.4,35.28,35.35,15000.0,35.35,35.4,35.28,35.35,15000.0
2006-04-13 10:10:00,35.35,35.46,35.28,35.33,14100.0,35.35,35.46,35.28,35.33,14100.0
2006-04-13 10:15:00,35.33,35.37,35.3,35.36,3000.0,35.33,35.37,35.3,35.36,3000.0
2006-04-13 10:20:00,35.34,35.5,35.32,35.38,27600.0,35.34,35.5,35.32,35.38,27600.0
2006-04-13 10:25:00,35.41,35.49,35.39,35.46,17700.0,35.41,35.49,35.39,35.46,17700.0
2006-04-13 10:30:00,35.46,35.6,35.45,35.58,17200.0,35.46,35.6,35.45,35.58,17200.0
2006-04-13 10:35:00,35.58,35.68,35.57,35.61,7700.0,35.58,35.68,35.57,35.61,7700.0
2006-04-13 10:40:00,35.58,35.75,35.55,35.65,15200.0,35.58,35.75,35.55,35.65,15200.0
2006-04-13 10:45:00,35.62,35.85,35.62,35.85,13700.0,35.62,35.85,35.62,35.85,13700.0
2006-04-13 10:50:00,35.84,35.92,35.77,35.92,16800.0,35.84,35.92,35.77,35.92,16800.0
2006-04-13 10:55:00,35.93,36.0,35.92,36.0,21600.0,35.93,36.0,35.92,36.0,21600.0
2006-04-13 11:00:00,36.0,36.0,35.8,35.82,10200.0,36.0,36.0,35.8,35.82,10200.0
2006-04-13 11:05:00,35.82,35.89,35.79,35.87,7100.0,35.82,35.89,35.79,35.87,7100.0
2006-04-13 11:10:00,35.88,36.15,35.88,36.04,28300.0,35.88,36.15,35.88,36.04,28300.0
2006-04-13 11:15:00,36.03,36.05,36.0,36.02,15100.0,36.03,36.05,36.0,36.02,15100.0
2006-04-13 11:20:00,36.01,36.04,35.99,36.0,19000.0,36.01,36.04,35.99,36.0,19000.0
2006-04-13 11:25:00,36.01,36.03,35.99,36.0,12400.0,36.01,36.03,35.99,36.0,12400.0
2006-04-13 11:30:00,36.0,36.02,35.76,35.76,17600.0,36.0,36.02,35.76,35.76,17600.0
2006-04-13 11:35:00,35.75,35.83,35.75,35.78,8100.0,35.75,35.83,35.75,35.78,8100.0
2006-04-13 11:40:00,35.79,35.8,35.69,35.8,12500.0,35.79,35.8,35.69,35.8,12500.0
2006-04-13 11:45:00,35.79,35.8,35.72,35.73,5100.0,35.79,35.8,35.72,35.73,5100.0
2006-04-13 11:50:00,35.72,35.8,35.72,35.76,9700.0,35.72,35.8,35.72,35.76,9700.0
2006-04-13 11:55:00,35.75,35.98,35.75,35.95,9200.0,35.75,35.98,35.75,35.95,9200.0
2006-04-13 12:00:00,35.96,35.96,35.8,35.96,11300.0,35.96,35.96,35.8,35.96,11300.0
2006-04-13 12:05:00,35.95,36.0,35.93,36.0,3100.0,35.95,36.0,35.93,36.0,3100.0
2006-04-13 12:10:00,36.0,36.05,36.0,36.02,8800.0,36.0,36.05,36.0,36.02,8800.0
2006-04-13 12:15:00,35.99,35.99,35.89,35.89,2300.0,35.99,35.99,35.89,35.89,2300.0
2006-04-13 12:20:00,35.86,35.89,35.85,35.85,2600.0,35.86,35.89,35.85,35.85,2600.0
2006-04-13 12:25:00,35.85,35.97,35.85,35.97,4100.0,35.85,35.97,35.85,35.97,4100.0
2006-04-13 12:30:00,35.99,36.0,35.95,35.98,6700.0,35.99,36.0,35.95,35.98,6700.0
2006-04-13 12:35:00,36.0,36.05,35.98,36.02,8900.0,36.0,36.05,35.98,36.02,8900.0
2006-04-13 12:40:00,36.03,36.03,36.0,36.0,3600.0,36.03,36.03,36.0,36.0,3600.0
2006-04-13 12:45:00,36.0,36.0,35.95,35.95,3200.0,36.0,36.0,35.95,35.95,3200.0
2006-04-13 12:50:00,35.93,35.96,35.89,35.96,3700.0,35.93,35.96,35.89,35.96,3700.0
2006-04-13 12:55:00,35.97,35.97,35.9,35.92,3200.0,35.97,35.97,35.9,35.92,3200.0
2006-04-13 13:00:00,35.91,35.91,35.85,35.85,3500.0,35.91,35.91,35.85,35.85,3500.0
2006-04-13 13:05:00,35.85,35.86,35.82,35.83,3300.0,35.85,35.86,35.82,35.83,3300.0
2006-04-13 13:10:00,35.83,35.89,35.81,35.89,3400.0,35.83,35.89,35.81,35.89,3400.0
2006-04-13 13:15:00,35.89,35.97,35.87,35.95,20300.0,35.89,35.97,35.87,35.95,20300.0
2006-04-13 13:20:00,35.93,35.96,35.92,35.93,1000.0,35.93,35.96,35.92,35.93,1000.0
2006-04-13 13:25:00,35.95,36.0,35.85,35.85,10400.0,35.95,36.0,35.85,35.85,10400.0
2006-04-13 13:30:00,35.91,35.94,35.91,35.94,500.0,35.91,35.94,35.91,35.94,500.0
2006-04-13 13:35:00,35.91,35.91,35.81,35.81,4700.0,35.91,35.91,35.81,35.81,4700.0
2006-04-13 13:40:00,35.79,35.98,35.77,35.93,20000.0,35.79,35.98,35.77,35.93,20000.0
2006-04-13 13:45:00,35.93,36.0,35.85,36.0,9700.0,35.93,36.0,35.85,36.0,9700.0
2006-04-13 13:50:00,35.98,36.2,35.98,36.08,33600.0,35.98,36.2,35.98,36.08,33600.0
2006-04-13 13:55:00,36.08,36.21,36.06,36.13,8700.0,36.08,36.21,36.06,36.13,8700.0
2006-04-13 14:00:00,36.14,36.2,35.98,36.18,28400.0,36.14,36.2,35.98,36.18,28400.0
2006-04-13 14:05:00,36.18,36.2,36.09,36.09,13100.0,36.18,36.2,36.09,36.09,13100.0
2006-04-13 14:10:00,36.11,36.2,36.04,36.08,13500.0,36.11,36.2,36.04,36.08,13500.0
2006-04-13 14:15:00,36.05,36.1,36.01,36.01,9200.0,36.05,36.1,36.01,36.01,9200.0
2006-04-13 14:20:00,36.0,36.15,36.0,36.13,17700.0,36.0,36.15,36.0,36.13,17700.0
2006-04-13 14:25:00,36.12,36.13,36.04,36.05,19300.0,36.12,36.13,36.04,36.05,19300.0
2006-04-13 14:30:00,36.08,36.14,35.9,35.95,8600.0,36.08,36.14,35.9,35.95,8600.0
2006-04-13 14:35:00,35.94,36.1,35.94,36.01,6200.0,35.94,36.1,35.94,36.01,6200.0
2006-04-13 14:40:00,36.01,36.08,35.97,35.98,10400.0,36.01,36.08,35.97,35.98,10400.0
2006-04-13 14:45:00,36.02,36.05,35.95,36.05,10300.0,36.02,36.05,35.95,36.05,10300.0
2006-04-13 14:50:00,36.03,36.05,35.89,35.91,29900.0,36.03,36.05,35.89,35.91,29900.0
2006-04-13 14:55:00,35.91,35.95,35.83,35.9,8400.0,35.91,35.95,35.83,35.9,8400.0
2006-04-13 15:00:00,35.9,36.0,35.9,35.91,19200.0,35.9,36.0,35.9,35.91,19200.0
2006-04-13 15:05:00,35.93,36.04,35.81,35.91,22800.0,35.93,36.04,35.81,35.91,22800.0
2006-04-13 15:10:00,35.9,35.9,35.75,35.77,30800.0,35.9,35.9,35.75,35.77,30800.0
2006-04-13 15:15:00,35.79,35.86,35.75,35.76,11500.0,35.79,35.86,35.75,35.76,11500.0
2006-04-13 15:20:00,35.76,35.85,35.76,35.84,15600.0,35.76,35.85,35.76,35.84,15600.0
2006-04-13 15:25:00,35.84,35.86,35.73,35.77,22000.0,35.84,35.86,35.73,35.77,22000.0
2006-04-13 15:30:00,35.75,35.88,35.7,35.78,24700.0,35.75,35.88,35.7,35.78,24700.0
2006-04-13 15:35:00,35.76,35.81,35.7,35.75,21900.0,35.76,35.81,35.7,35.75,21900.0
2006-04-13 15:40:00,35.74,35.75,35.68,35.69,21400.0,35.74,35.75,35.68,35.69,21400.0
2006-04-13 15:45:00,35.69,35.95,35.66,35.94,40800.0,35.69,35.95,35.66,35.94,40800.0
2006-04-13 15:50:00,35.93,35.93,35.83,35.86,29000.0,35.93,35.93,35.83,35.86,29000.0
2006-04-13 15:55:00,35.85,35.86,35.75,35.76,31500.0,35.85,35.86,35.75,35.76,31500.0
2006-04-17 09:30:00,35.8,36.25,35.55,36.09,43500.0,35.8,36.25,35.55,36.09,43500.0
2006-04-17 09:35:00,36.03,36.1,35.94,35.95,8900.0,36.03,36.1,35.94,35.95,8900.0
2006-04-17 09:40:00,35.96,36.05,35.95,36.01,7500.0,35.96,36.05,35.95,36.01,7500.0
2006-04-17 09:45:00,35.95,36.11,35.95,36.08,5300.0,35.95,36.11,35.95,36.08,5300.0
2006-04-17 09:50:00,36.08,36.18,36.02,36.1,12900.0,36.08,36.18,36.02,36.1,12900.0
2006-04-17 09:55:00,36.12,36.12,36.09,36.1,9800.0,36.12,36.12,36.09,36.1,9800.0
2006-04-17 10:00:00,36.11,36.14,35.97,36.02,11200.0,36.11,36.14,35.97,36.02,11200.0
2006-04-17 10:05:00,36.02,36.19,35.98,36.19,12000.0,36.02,36.19,35.98,36.19,12000.0
2006-04-17 10:10:00,36.2,36.21,35.95,36.1,17800.0,36.2,36.21,35.95,36.1,17800.0
2006-04-17 10:15:00,36.1,36.14,36.0,36.05,5700.0,36.1,36.14,36.0,36.05,5700.0
2006-04-17 10:20:00,36.11,36.19,36.04,36.14,4500.0,36.11,36.19,36.04,36.14,4500.0
2006-04-17 10:25:00,36.14,36.17,36.1,36.12,4200.0,36.14,36.17,36.1,36.12,4200.0
2006-04-17 10:30:00,36.12,36.12,35.96,36.06,37000.0,36.12,36.12,35.96,36.06,37000.0
2006-04-17 10:35:00,36.05,36.06,36.04,36.05,12800.0,36.05,36.06,36.04,36.05,12800.0
2006-04-17 10:40:00,36.05,36.07,35.91,36.06,20000.0,36.05,36.07,35.91,36.06,20000.0
2006-04-17 10:45:00,36.04,36.06,36.01,36.06,8300.0,36.04,36.06,36.01,36.06,8300.0
2006-04-17 10:50:00,36.05,36.09,36.05,36.08,10000.0,36.05,36.09,36.05,36.08,10000.0
2006-04-17 10:55:00,36.08,36.09,36.05,36.06,6700.0,36.08,36.09,36.05,36.06,6700.0
2006-04-17 11:00:00,36.06,36.08,35.99,35.99,14300.0,36.06,36.08,35.99,35.99,14300.0
2006-04-17 11:05:00,36.0,36.06,35.96,36.02,12000.0,36.0,36.06,35.96,36.02,12000.0
2006-04-17 11:10:00,36.05,36.05,36.0,36.0,4700.0,36.05,36.05,36.0,36.0,4700.0
2006-04-17 11:15:00,36.01,36.03,35.96,36.0,21700.0,36.01,36.03,35.96,36.0,21700.0
2006-04-17 11:20:00,36.0,36.01,35.99,36.01,7400.0,36.0,36.01,35.99,36.01,7400.0
2006-04-17 11:25:00,36.01,36.01,36.0,36.0,7800.0,36.01,36.01,36.0,36.0,7800.0
2006-04-17 11:30:00,36.02,36.04,36.0,36.0,5900.0,36.02,36.04,36.0,36.0,5900.0
2006-04-17 11:35:00,36.02,36.02,36.0,36.01,3500.0,36.02,36.02,36.0,36.01,3500.0
2006-04-17 11:40:00,36.0,36.03,36.0,36.01,8700.0,36.0,36.03,36.0,36.01,8700.0
2006-04-17 11:45:00,36.0,36.01,35.85,35.85,7100.0,36.0,36.01,35.85,35.85,7100.0
2006-04-17 11:50:00,35.83,35.83,35.74,35.79,10500.0,35.83,35.83,35.74,35.79,10500.0
2006-04-17 11:55:00,35.77,35.78,35.7,35.76,10200.0,35.77,35.78,35.7,35.76,10200.0
2006-04-17 12:00:00,35.75,35.84,35.69,35.82,16500.0,35.75,35.84,35.69,35.82,16500.0
2006-04-17 12:05:00,35.84,35.9,35.82,35.89,6000.0,35.84,35.9,35.82,35.89,6000.0
2006-04-17 12:10:00,35.89,36.0,35.89,35.9,6700.0,35.89,36.0,35.89,35.9,6700.0
2006-04-17 12:15:00,35.89,35.94,35.78,35.78,3100.0,35.89,35.94,35.78,35.78,3100.0
2006-04-17 12:20:00,35.78,35.9,35.7,35.88,20000.0,35.78,35.9,35.7,35.88,20000.0
2006-04-17 12:25:00,35.86,35.86,35.69,35.69,1700.0,35.86,35.86,35.69,35.69,1700.0
2006-04-17 12:30:00,35.68,35.68,35.63,35.64,6200.0,35.68,35.68,35.63,35.64,6200.0
2006-04-17 12:35:00,35.61,35.61,35.39,35.51,30100.0,35.61,35.61,35.39,35.51,30100.0
2006-04-17 12:40:00,35.48,35.54,35.43,35.43,10700.0,35.48,35.54,35.43,35.43,10700.0
2006-04-17 12:45:00,35.47,35.6,35.31,35.5,22400.0,35.47,35.6,35.31,35.5,22400.0
2006-04-17 12:50:00,35.5,35.58,35.5,35.58,17800.0,35.5,35.58,35.5,35.58,17800.0
2006-04-17 12:55:00,35.57,35.71,35.56,35.58,11700.0,35.57,35.71,35.56,35.58,11700.0
2006-04-17 13:00:00,35.58,35.6,35.55,35.59,13500.0,35.58,35.6,35.55,35.59,13500.0
2006-04-17 13:05:00,35.55,35.61,35.55,35.6,15500.0,35.55,35.61,35.55,35.6,15500.0
2006-04-17 13:10:00,35.6,35.65,35.6,35.6,14300.0,35.6,35.65,35.6,35.6,14300.0
2006-04-17 13:15:00,35.6,35.66,35.6,35.64,6700.0,35.6,35.66,35.6,35.64,6700.0
2006-04-17 13:20:00,35.61,35.65,35.59,35.59,7600.0,35.61,35.65,35.59,35.59,7600.0
2006-04-17 13:25:00,35.6,35.64,35.54,35.6,8700.0,35.6,35.64,35.54,35.6,8700.0
2006-04-17 13:30:00,35.6,35.6,35.54,35.55,10000.0,35.6,35.6,35.54,35.55,10000.0
2006-04-17 13:35:00,35.55,35.61,35.55,35.6,13000.0,35.55,35.61,35.55,35.6,13000.0
2006-04-17 13:40:00,35.6,35.62,35.6,35.6,11700.0,35.6,35.62,35.6,35.6,11700.0
2006-04-17 13:45:00,35.6,35.61,35.49,35.49,17300.0,35.6,35.61,35.49,35.49,17300.0
2006-04-17 13:50:00,35.49,35.52,35.29,35.33,18500.0,35.49,35.52,35.29,35.33,18500.0
2006-04-17 13:55:00,35.32,35.42,35.29,35.4,14500.0,35.32,35.42,35.29,35.4,14500.0
2006-04-17 14:00:00,35.37,35.5,35.37,35.49,14900.0,35.37,35.5,35.37,35.49,14900.0
2006-04-17 14:05:00,35.45,35.54,35.45,35.49,5900.0,35.45,35.54,35.45,35.49,5900.0
2006-04-17 14:10:00,35.5,35.51,35.4,35.45,9400.0,35.5,35.51,35.4,35.45,9400.0
2006-04-17 14:15:00,35.46,35.49,35.45,35.46,14100.0,35.46,35.49,35.45,35.46,14100.0
2006-04-17 14:20:00,35.45,36.59,35.4,35.45,20900.0,35.45,36.59,35.4,35.45,20900.0
2006-04-17 14:25:00,35.42,35.44,35.34,35.4,6400.0,35.42,35.44,35.34,35.4,6400.0
2006-04-17 14:30:00,35.41,35.46,35.41,35.43,12800.0,35.41,35.46,35.41,35.43,12800.0
2006-04-17 14:35:00,35.45,35.47,35.42,35.45,16100.0,35.45,35.47,35.42,35.45,16100.0
2006-04-17 14:40:00,35.43,35.47,35.35,35.35,18900.0,35.43,35.47,35.35,35.35,18900.0
2006-04-17 14:45:00,35.36,35.46,35.26,35.28,17900.0,35.36,35.46,35.26,35.28,17900.0
2006-04-17 14:50:00,35.28,35.29,35.22,35.25,13600.0,35.28,35.29,35.22,35.25,13600.0
2006-04-17 14:55:00,35.25,35.41,35.24,35.37,18900.0,35.25,35.41,35.24,35.37,18900.0
2006-04-17 15:00:00,35.39,35.4,35.34,35.35,14000.0,35.39,35.4,35.34,35.35,14000.0
2006-04-17 15:05:00,35.37,35.45,35.37,35.45,8500.0,35.37,35.45,35.37,35.45,8500.0
2006-04-17 15:10:00,35.45,35.45,35.3,35.31,8800.0,35.45,35.45,35.3,35.31,8800.0
2006-04-17 15:15:00,35.31,35.35,35.2,35.35,17000.0,35.31,35.35,35.2,35.35,17000.0
2006-04-17 15:20:00,35.36,35.37,35.31,35.33,15000.0,35.36,35.37,35.31,35.33,15000.0
2006-04-17 15:25:00,35.31,35.42,35.31,35.42,12800.0,35.31,35.42,35.31,35.42,12800.0
2006-04-17 15:30:00,35.43,35.56,35.43,35.54,21600.0,35.43,35.56,35.43,35.54,21600.0
2006-04-17 15:35:00,35.54,35.59,35.45,35.48,17900.0,35.54,35.59,35.45,35.48,17900.0
2006-04-17 15:40:00,35.48,35.49,35.45,35.46,25100.0,35.48,35.49,35.45,35.46,25100.0
2006-04-17 15:45:00,35.46,35.46,35.39,35.4,25600.0,35.46,35.46,35.39,35.4,25600.0
2006-04-17 15:50:00,35.4,35.6,35.39,35.54,30900.0,35.4,35.6,35.39,35.54,30900.0
2006-04-17 15:55:00,35.53,35.6,35.5,35.5,21900.0,35.53,35.6,35.5,35.5,21900.0
2006-04-18 09:30:00,35.57,36.06,35.57,35.85,24200.0,35.57,36.06,35.57,35.85,24200.0
2006-04-18 09:35:00,35.85,35.9,35.85,35.89,12400.0,35.85,35.9,35.85,35.89,12400.0
2006-04-18 09:40:00,35.89,35.89,35.8,35.81,13700.0,35.89,35.89,35.8,35.81,13700.0
2006-04-18 09:45:00,35.8,35.95,35.71,35.86,40000.0,35.8,35.95,35.71,35.86,40000.0
2006-04-18 09:50:00,35.86,35.92,35.82,35.82,10600.0,35.86,35.92,35.82,35.82,10600.0
2006-04-18 09:55:00,35.85,35.9,35.85,35.9,22400.0,35.85,35.9,35.85,35.9,22400.0
2006-04-18 10:00:00,35.89,35.91,35.81,35.91,18000.0,35.89,35.91,35.81,35.91,18000.0
2006-04-18 10:05:00,35.91,35.91,35.65,35.67,28800.0,35.91,35.91,35.65,35.67,28800.0
2006-04-18 10:10:00,35.66,35.88,35.65,35.86,63800.0,35.66,35.88,35.65,35.86,63800.0
2006-04-18 10:15:00,35.88,35.9,35.83,35.84,9600.0,35.88,35.9,35.83,35.84,9600.0
2006-04-18 10:20:00,35.85,35.87,35.73,35.81,43000.0,35.85,35.87,35.73,35.81,43000.0
2006-04-18 10:25:00,35.81,35.92,35.8,35.85,45200.0,35.81,35.92,35.8,35.85,45200.0
2006-04-18 10:30:00,35.84,35.89,35.84,35.89,2700.0,35.84,35.89,35.84,35.89,2700.0
2006-04-18 10:35:00,35.9,36.17,35.9,36.17,16100.0,35.9,36.17,35.9,36.17,16100.0
2006-04-18 10:40:00,36.17,36.2,36.1,36.2,20500.0,36.17,36.2,36.1,36.2,20500.0
2006-04-18 10:45:00,36.19,36.25,36.18,36.19,7600.0,36.19,36.25,36.18,36.19,7600.0
2006-04-18 10:50:00,36.18,36.23,36.16,36.2,3600.0,36.18,36.23,36.16,36.2,3600.0
2006-04-18 10:55:00,36.19,36.19,36.12,36.14,7200.0,36.19,36.19,36.12,36.14,7200.0
2006-04-18 11:00:00,36.17,36.17,36.11,36.11,6200.0,36.17,36.17,36.11,36.11,6200.0
2006-04-18 11:05:00,36.14,36.25,36.12,36.25,21200.0,36.14,36.25,36.12,36.25,21200.0
2006-04-18 11:10:00,36.24,36.25,36.22,36.24,5100.0,36.24,36.25,36.22,36.24,5100.0
2006-04-18 11:15:00,36.24,36.39,36.22,36.36,18800.0,36.24,36.39,36.22,36.36,18800.0
2006-04-18 11:20:00,36.36,36.36,36.29,36.35,3500.0,36.36,36.36,36.29,36.35,3500.0
2006-04-18 11:25:00,36.35,36.46,36.32,36.42,9500.0,36.35,36.46,36.32,36.42,9500.0
2006-04-18 11:30:00,36.42,36.45,36.39,36.44,20400.0,36.42,36.45,36.39,36.44,20400.0
2006-04-18 11:35:00,36.42,36.44,36.26,36.28,17100.0,36.42,36.44,36.26,36.28,17100.0
2006-04-18 11:40:00,36.26,36.26,36.11,36.11,4200.0,36.26,36.26,36.11,36.11,4200.0
2006-04-18 11:45:00,36.13,36.33,36.13,36.32,7100.0,36.13,36.33,36.13,36.32,7100.0
2006-04-18 11:50:00,36.32,36.43,36.29,36.4,34600.0,36.32,36.43,36.29,36.4,34600.0
2006-04-18 11:55:00,36.41,36.44,36.38,36.43,7300.0,36.41,36.44,36.38,36.43,7300.0
2006-04-18 12:00:00,36.43,36.53,36.41,36.53,19700.0,36.43,36.53,36.41,36.53,19700.0
2006-04-18 12:05:00,36.46,36.62,36.46,36.59,17900.0,36.46,36.62,36.46,36.59,17900.0
2006-04-18 12:10:00,36.61,36.75,36.61,36.72,11300.0,36.61,36.75,36.61,36.72,11300.0
2006-04-18 12:15:00,36.72,36.72,36.65,36.66,15100.0,36.72,36.72,36.65,36.66,15100.0
2006-04-18 12:20:00,36.68,36.75,36.61,36.7,33500.0,36.68,36.75,36.61,36.7,33500.0
2006-04-18 12:25:00,36.69,36.76,36.6,36.6,13000.0,36.69,36.76,36.6,36.6,13000.0
2006-04-18 12:30:00,36.63,36.64,36.56,36.6,38400.0,36.63,36.64,36.56,36.6,38400.0
2006-04-18 12:35:00,36.6,36.63,36.58,36.59,12400.0,36.6,36.63,36.58,36.59,12400.0
2006-04-18 12:40:00,36.59,36.62,36.53,36.53,3900.0,36.59,36.62,36.53,36.53,3900.0
2006-04-18 12:45:00,36.53,36.55,36.48,36.5,3000.0,36.53,36.55,36.48,36.5,3000.0
2006-04-18 12:50:00,36.49,36.52,36.43,36.44,5800.0,36.49,36.52,36.43,36.44,5800.0
2006-04-18 12:55:00,36.49,36.57,36.43,36.52,6600.0,36.49,36.57,36.43,36.52,6600.0
2006-04-18 13:00:00,36.52,36.53,36.43,36.43,7800.0,36.52,36.53,36.43,36.43,7800.0
2006-04-18 13:05:00,36.46,36.54,36.35,36.46,5400.0,36.46,36.54,36.35,36.46,5400.0
2006-04-18 13:10:00,36.5,36.69,36.47,36.69,39600.0,36.5,36.69,36.47,36.69,39600.0
2006-04-18 13:15:00,36.71,36.73,36.5,36.71,8500.0,36.71,36.73,36.5,36.71,8500.0
2006-04-18 13:20:00,36.73,36.77,36.71,36.77,7400.0,36.73,36.77,36.71,36.77,7400.0
2006-04-18 13:25:00,36.76,36.83,36.74,36.76,7100.0,36.76,36.83,36.74,36.76,7100.0
2006-04-18 13:30:00,36.75,36.79,36.75,36.76,8400.0,36.75,36.79,36.75,36.76,8400.0
2006-04-18 13:35:00,36.78,36.84,36.76,36.83,13400.0,36.78,36.84,36.76,36.83,13400.0
2006-04-18 13:40:00,36.82,36.82,36.71,36.71,5200.0,36.82,36.82,36.71,36.71,5200.0
2006-04-18 13:45:00,36.7,36.71,36.63,36.63,4400.0,36.7,36.71,36.63,36.63,4400.0
2006-04-18 13:50:00,36.6,36.62,36.5,36.59,10800.0,36.6,36.62,36.5,36.59,10800.0
2006-04-18 13:55:00,36.62,36.62,36.51,36.55,3400.0,36.62,36.62,36.51,36.55,3400.0
2006-04-18 14:00:00,36.54,36.89,36.54,36.86,30200.0,36.54,36.89,36.54,36.86,30200.0
2006-04-18 14:05:00,36.87,36.95,36.84,36.92,12700.0,36.87,36.95,36.84,36.92,12700.0
2006-04-18 14:10:00,36.93,36.98,36.9,36.91,8300.0,36.93,36.98,36.9,36.91,8300.0
2006-04-18 14:15:00,36.89,37.0,36.79,36.96,20000.0,36.89,37.0,36.79,36.96,20000.0
2006-04-18 14:20:00,36.89,36.95,36.8,36.92,4000.0,36.89,36.95,36.8,36.92,4000.0
2006-04-18 14:25:00,36.9,37.1,36.9,37.04,17500.0,36.9,37.1,36.9,37.04,17500.0
2006-04-18 14:30:00,37.04,37.04,36.94,37.03,10200.0,37.04,37.04,36.94,37.03,10200.0
2006-04-18 14:35:00,36.99,37.05,36.95,36.95,3900.0,36.99,37.05,36.95,36.95,3900.0
2006-04-18 14:40:00,36.97,37.04,36.96,36.99,5800.0,36.97,37.04,36.96,36.99,5800.0
2006-04-18 14:45:00,37.02,37.2,37.02,37.09,11800.0,37.02,37.2,37.02,37.09,11800.0
2006-04-18 14:50:00,37.14,37.25,37.09,37.16,9900.0,37.14,37.25,37.09,37.16,9900.0
2006-04-18 14:55:00,37.2,37.2,37.11,37.14,6400.0,37.2,37.2,37.11,37.14,6400.0
2006-04-18 15:00:00,37.14,37.18,37.05,37.08,20800.0,37.14,37.18,37.05,37.08,20800.0
2006-04-18 15:05:00,37.05,37.1,36.92,37.09,21100.0,37.05,37.1,36.92,37.09,21100.0
2006-04-18 15:10:00,37.1,37.33,37.09,37.29,24800.0,37.1,37.33,37.09,37.29,24800.0
2006-04-18 15:15:00,37.27,37.47,37.27,37.45,18300.0,37.27,37.47,37.27,37.45,18300.0
2006-04-18 15:20:00,37.47,37.47,37.25,37.26,19700.0,37.47,37.47,37.25,37.26,19700.0
2006-04-18 15:25:00,37.26,37.45,37.26,37.4,15200.0,37.26,37.45,37.26,37.4,15200.0
2006-04-18 15:30:00,37.4,37.44,37.35,37.44,34500.0,37.4,37.44,37.35,37.44,34500.0
2006-04-18 15:35:00,37.4,37.42,37.31,37.31,24800.0,37.4,37.42,37.31,37.31,24800.0
2006-04-18 15:40:00,37.31,37.48,37.31,37.48,16400.0,37.31,37.48,37.31,37.48,16400.0
2006-04-18 15:45:00,37.48,37.48,37.2,37.38,40100.0,37.48,37.48,37.2,37.38,40100.0
2006-04-18 15:50:00,37.43,37.44,37.36,37.39,18600.0,37.43,37.44,37.36,37.39,18600.0
2006-04-18 15:55:00,37.39,37.44,37.17,37.28,153300.0,37.39,37.44,37.17,37.28,153300.0
2006-04-19 09:30:00,37.5,37.75,37.3,37.75,60100.0,37.5,37.75,37.3,37.75,60100.0
2006-04-19 09:35:00,37.75,37.89,37.64,37.72,26700.0,37.75,37.89,37.64,37.72,26700.0
2006-04-19 09:40:00,37.61,37.82,37.61,37.74,42900.0,37.61,37.82,37.61,37.74,42900.0
2006-04-19 09:45:00,37.73,37.73,37.6,37.69,16500.0,37.73,37.73,37.6,37.69,16500.0
2006-04-19 09:50:00,37.67,37.82,37.6,37.67,33600.0,37.67,37.82,37.6,37.67,33600.0
2006-04-19 09:55:00,37.7,37.98,37.7,37.88,32000.0,37.7,37.98,37.7,37.88,32000.0
2006-04-19 10:00:00,37.88,38.2,37.78,38.2,44300.0,37.88,38.2,37.78,38.2,44300.0
2006-04-19 10:05:00,38.2,38.22,37.93,38.06,26700.0,38.2,38.22,37.93,38.06,26700.0
2006-04-19 10:10:00,38.06,38.06,37.88,37.93,25200.0,38.06,38.06,37.88,37.93,25200.0
2006-04-19 10:15:00,37.93,38.04,37.89,38.02,23200.0,37.93,38.04,37.89,38.02,23200.0
2006-04-19 10:20:00,38.02,38.06,37.85,37.87,36700.0,38.02,38.06,37.85,37.87,36700.0
2006-04-19 10:25:00,37.87,37.91,37.8,37.83,25200.0,37.87,37.91,37.8,37.83,25200.0
2006-04-19 10:30:00,37.83,37.83,37.71,37.79,22900.0,37.83,37.83,37.71,37.79,22900.0
2006-04-19 10:35:00,37.78,37.93,37.76,37.93,23800.0,37.78,37.93,37.76,37.93,23800.0
2006-04-19 10:40:00,37.88,38.05,37.86,38.04,25500.0,37.88,38.05,37.86,38.04,25500.0
2006-04-19 10:45:00,38.02,38.07,37.83,37.92,19800.0,38.02,38.07,37.83,37.92,19800.0
2006-04-19 10:50:00,37.92,38.05,37.9,37.92,8400.0,37.92,38.05,37.9,37.92,8400.0
2006-04-19 10:55:00,37.93,38.1,37.92,38.05,24100.0,37.93,38.1,37.92,38.05,24100.0
2006-04-19 11:00:00,38.06,38.15,38.03,38.15,20900.0,38.06,38.15,38.03,38.15,20900.0
2006-04-19 11:05:00,38.12,38.27,38.09,38.24,16200.0,38.12,38.27,38.09,38.24,16200.0
2006-04-19 11:10:00,38.25,38.3,38.12,38.2,21300.0,38.25,38.3,38.12,38.2,21300.0
2006-04-19 11:15:00,38.27,38.31,38.21,38.24,23100.0,38.27,38.31,38.21,38.24,23100.0
2006-04-19 11:20:00,38.25,38.49,38.23,38.48,19600.0,38.25,38.49,38.23,38.48,19600.0
2006-04-19 11:25:00,38.48,38.5,38.35,38.46,19200.0,38.48,38.5,38.35,38.46,19200.0
2006-04-19 11:30:00,38.5,38.65,38.48,38.6,26700.0,38.5,38.65,38.48,38.6,26700.0
2006-04-19 11:35:00,38.58,38.65,38.53,38.6,27800.0,38.58,38.65,38.53,38.6,27800.0
2006-04-19 11:40:00,38.61,38.64,38.52,38.52,21500.0,38.61,38.64,38.52,38.52,21500.0
2006-04-19 11:45:00,38.53,38.6,38.46,38.53,19300.0,38.53,38.6,38.46,38.53,19300.0
2006-04-19 11:50:00,38.51,38.52,38.46,38.5,19000.0,38.51,38.52,38.46,38.5,19000.0
2006-04-19 11:55:00,38.51,38.53,38.48,38.5,18200.0,38.51,38.53,38.48,38.5,18200.0
2006-04-19 12:00:00,38.52,38.63,38.52,38.61,8400.0,38.52,38.63,38.52,38.61,8400.0
2006-04-19 12:05:00,38.61,38.79,38.61,38.79,22000.0,38.61,38.79,38.61,38.79,22000.0
2006-04-19 12:10:00,38.8,38.84,38.71,38.73,26700.0,38.8,38.84,38.71,38.73,26700.0
2006-04-19 12:15:00,38.73,38.8,38.71,38.76,30100.0,38.73,38.8,38.71,38.76,30100.0
2006-04-19 12:20:00,38.78,38.84,38.74,38.81,11300.0,38.78,38.84,38.74,38.81,11300.0
2006-04-19 12:25:00,38.81,38.81,38.75,38.75,14200.0,38.81,38.81,38.75,38.75,14200.0
2006-04-19 12:30:00,38.76,38.81,38.75,38.77,9700.0,38.76,38.81,38.75,38.77,9700.0
2006-04-19 12:35:00,38.78,38.8,38.71,38.71,15300.0,38.78,38.8,38.71,38.71,15300.0
2006-04-19 12:40:00,38.74,38.75,38.66,38.69,13700.0,38.74,38.75,38.66,38.69,13700.0
2006-04-19 12:45:00,38.7,38.7,38.62,38.63,9900.0,38.7,38.7,38.62,38.63,9900.0
2006-04-19 12:50:00,38.64,38.69,38.51,38.54,20500.0,38.64,38.69,38.51,38.54,20500.0
2006-04-19 12:55:00,38.54,38.59,38.5,38.56,14200.0,38.54,38.59,38.5,38.56,14200.0
2006-04-19 13:00:00,38.6,38.74,38.56,38.58,14300.0,38.6,38.74,38.56,38.58,14300.0
2006-04-19 13:05:00,38.55,38.59,38.3,38.34,26100.0,38.55,38.59,38.3,38.34,26100.0
2006-04-19 13:10:00,38.38,38.43,38.21,38.31,13200.0,38.38,38.43,38.21,38.31,13200.0
2006-04-19 13:15:00,38.33,38.39,38.27,38.36,9000.0,38.33,38.39,38.27,38.36,9000.0
2006-04-19 13:20:00,38.38,38.47,38.38,38.4,12700.0,38.38,38.47,38.38,38.4,12700.0
2006-04-19 13:25:00,38.44,38.44,38.32,38.32,16900.0,38.44,38.44,38.32,38.32,16900.0
2006-04-19 13:30:00,38.32,38.44,38.28,38.42,13700.0,38.32,38.44,38.28,38.42,13700.0
2006-04-19 13:35:00,38.41,38.41,38.36,38.38,9800.0,38.41,38.41,38.36,38.38,9800.0
2006-04-19 13:40:00,38.4,38.4,38.37,38.38,17000.0,38.4,38.4,38.37,38.38,17000.0
2006-04-19 13:45:00,38.39,38.44,38.27,38.41,10800.0,38.39,38.44,38.27,38.41,10800.0
2006-04-19 13:50:00,38.37,38.49,38.31,38.49,10000.0,38.37,38.49,38.31,38.49,10000.0
2006-04-19 13:55:00,38.49,38.56,38.47,38.5,16100.0,38.49,38.56,38.47,38.5,16100.0
2006-04-19 14:00:00,38.5,38.52,38.38,38.41,28800.0,38.5,38.52,38.38,38.41,28800.0
2006-04-19 14:05:00,38.41,38.43,38.17,38.17,29200.0,38.41,38.43,38.17,38.17,29200.0
2006-04-19 14:10:00,38.17,38.33,38.15,38.22,27600.0,38.17,38.33,38.15,38.22,27600.0
2006-04-19 14:15:00,38.22,38.35,38.16,38.35,26100.0,38.22,38.35,38.16,38.35,26100.0
2006-04-19 14:20:00,38.37,38.5,38.33,38.49,21700.0,38.37,38.5,38.33,38.49,21700.0
2006-04-19 14:25:00,38.54,38.54,38.34,38.38,29100.0,38.54,38.54,38.34,38.38,29100.0
2006-04-19 14:30:00,38.4,38.43,38.37,38.4,17100.0,38.4,38.43,38.37,38.4,17100.0
2006-04-19 14:35:00,38.4,38.55,38.39,38.54,17700.0,38.4,38.55,38.39,38.54,17700.0
2006-04-19 14:40:00,38.54,38.72,38.49,38.58,26200.0,38.54,38.72,38.49,38.58,26200.0
2006-04-19 14:45:00,38.61,38.68,38.48,38.55,22800.0,38.61,38.68,38.48,38.55,22800.0
2006-04-19 14:50:00,38.57,38.76,38.54,38.73,37400.0,38.57,38.76,38.54,38.73,37400.0
2006-04-19 14:55:00,38.74,38.78,38.68,38.71,29200.0,38.74,38.78,38.68,38.71,29200.0
2006-04-19 15:00:00,38.74,38.86,38.7,38.85,19800.0,38.74,38.86,38.7,38.85,19800.0
2006-04-19 15:05:00,38.85,38.87,38.8,38.83,27900.0,38.85,38.87,38.8,38.83,27900.0
2006-04-19 15:10:00,38.83,38.91,38.81,38.87,24600.0,38.83,38.91,38.81,38.87,24600.0
2006-04-19 15:15:00,38.91,39.07,38.89,39.05,44600.0,38.91,39.07,38.89,39.05,44600.0
2006-04-19 15:20:00,39.05,39.05,39.01,39.02,31200.0,39.05,39.05,39.01,39.02,31200.0
2006-04-19 15:25:00,39.03,39.03,38.88,38.99,25400.0,39.03,39.03,38.88,38.99,25400.0
2006-04-19 15:30:00,39.0,39.02,38.99,39.0,32000.0,39.0,39.02,38.99,39.0,32000.0
2006-04-19 15:35:00,38.99,39.17,38.99,39.15,47700.0,38.99,39.17,38.99,39.15,47700.0
2006-04-19 15:40:00,39.15,39.16,39.0,39.09,37100.0,39.15,39.16,39.0,39.09,37100.0
2006-04-19 15:45:00,39.1,39.1,38.91,38.92,78400.0,39.1,39.1,38.91,38.92,78400.0
2006-04-19 15:50:00,38.93,39.47,38.93,39.47,144200.0,38.93,39.47,38.93,39.47,144200.0
2006-04-19 15:55:00,39.47,39.57,39.09,39.27,203800.0,39.47,39.57,39.09,39.27,203800.0
2006-04-20 09:30:00,39.35,39.48,39.24,39.43,61600.0,39.35,39.48,39.24,39.43,61600.0
2006-04-20 09:35:00,39.39,39.88,39.39,39.79,43700.0,39.39,39.88,39.39,39.79,43700.0
2006-04-20 09:40:00,39.79,39.9,39.6,39.63,86900.0,39.79,39.9,39.6,39.63,86900.0
2006-04-20 09:45:00,39.67,39.75,39.62,39.64,17500.0,39.67,39.75,39.62,39.64,17500.0
2006-04-20 09:50:00,39.69,39.74,39.55,39.64,34100.0,39.69,39.74,39.55,39.64,34100.0
2006-04-20 09:55:00,39.65,39.75,39.52,39.71,20400.0,39.65,39.75,39.52,39.71,20400.0
2006-04-20 10:00:00,39.72,39.89,39.69,39.74,24400.0,39.72,39.89,39.69,39.74,24400.0
2006-04-20 10:05:00,39.77,39.8,39.41,39.53,38900.0,39.77,39.8,39.41,39.53,38900.0
2006-04-20 10:10:00,39.54,39.54,39.31,39.37,28600.0,39.54,39.54,39.31,39.37,28600.0
2006-04-20 10:15:00,39.37,39.65,39.37,39.56,34700.0,39.37,39.65,39.37,39.56,34700.0
2006-04-20 10:20:00,39.56,39.7,39.45,39.65,54400.0,39.56,39.7,39.45,39.65,54400.0
2006-04-20 10:25:00,39.67,40.0,39.65,39.82,58500.0,39.67,40.0,39.65,39.82,58500.0
2006-04-20 10:30:00,39.82,39.87,39.64,39.74,52600.0,39.82,39.87,39.64,39.74,52600.0
2006-04-20 10:35:00,39.74,39.87,39.66,39.71,44400.0,39.74,39.87,39.66,39.71,44400.0
2006-04-20 10:40:00,39.68,39.78,39.64,39.77,44600.0,39.68,39.78,39.64,39.77,44600.0
2006-04-20 10:45:00,39.77,40.0,39.77,39.89,33900.0,39.77,40.0,39.77,39.89,33900.0
2006-04-20 10:50:00,39.89,39.92,39.59,39.59,16300.0,39.89,39.92,39.59,39.59,16300.0
2006-04-20 10:55:00,39.6,39.74,39.53,39.56,28500.0,39.6,39.74,39.53,39.56,28500.0
2006-04-20 11:00:00,39.53,39.67,39.44,39.58,10700.0,39.53,39.67,39.44,39.58,10700.0
2006-04-20 11:05:00,39.57,39.6,39.48,39.5,9800.0,39.57,39.6,39.48,39.5,9800.0
2006-04-20 11:10:00,39.5,39.55,39.31,39.32,23100.0,39.5,39.55,39.31,39.32,23100.0
2006-04-20 11:15:00,39.36,39.48,39.29,39.4,17100.0,39.36,39.48,39.29,39.4,17100.0
2006-04-20 11:20:00,39.4,39.48,39.34,39.47,14700.0,39.4,39.48,39.34,39.47,14700.0
2006-04-20 11:25:00,39.47,39.5,39.4,39.4,17700.0,39.47,39.5,39.4,39.4,17700.0
2006-04-20 11:30:00,39.41,39.52,39.4,39.49,23600.0,39.41,39.52,39.4,39.49,23600.0
2006-04-20 11:35:00,39.5,39.57,39.49,39.54,39600.0,39.5,39.57,39.49,39.54,39600.0
2006-04-20 11:40:00,39.55,39.61,39.53,39.61,3700.0,39.55,39.61,39.53,39.61,3700.0
2006-04-20 11:45:00,39.58,39.8,39.58,39.69,23600.0,39.58,39.8,39.58,39.69,23600.0
2006-04-20 11:50:00,39.69,39.8,39.66,39.7,14400.0,39.69,39.8,39.66,39.7,14400.0
2006-04-20 11:55:00,39.67,39.79,39.67,39.76,9600.0,39.67,39.79,39.67,39.76,9600.0
2006-04-20 12:00:00,39.76,39.79,39.7,39.73,8600.0,39.76,39.79,39.7,39.73,8600.0
2006-04-20 12:05:00,39.74,39.74,39.61,39.71,5700.0,39.74,39.74,39.61,39.71,5700.0
2006-04-20 12:10:00,39.69,39.76,39.66,39.76,5700.0,39.69,39.76,39.66,39.76,5700.0
2006-04-20 12:15:00,39.79,39.84,39.56,39.56,8900.0,39.79,39.84,39.56,39.56,8900.0
2006-04-20 12:20:00,39.54,39.6,39.45,39.45,22500.0,39.54,39.6,39.45,39.45,22500.0
2006-04-20 12:25:00,39.5,39.5,39.45,39.48,6600.0,39.5,39.5,39.45,39.48,6600.0
2006-04-20 12:30:00,39.48,39.51,39.32,39.35,16000.0,39.48,39.51,39.32,39.35,16000.0
2006-04-20 12:35:00,39.35,39.45,39.13,39.19,47500.0,39.35,39.45,39.13,39.19,47500.0
2006-04-20 12:40:00,39.17,39.36,39.17,39.34,13700.0,39.17,39.36,39.17,39.34,13700.0
2006-04-20 12:45:00,39.34,39.35,39.29,39.33,4600.0,39.34,39.35,39.29,39.33,4600.0
2006-04-20 12:50:00,39.33,39.38,39.32,39.38,5800.0,39.33,39.38,39.32,39.38,5800.0
2006-04-20 12:55:00,39.38,39.47,39.38,39.47,2300.0,39.38,39.47,39.38,39.47,2300.0
2006-04-20 13:00:00,39.48,39.58,39.4,39.51,30900.0,39.48,39.58,39.4,39.51,30900.0
2006-04-20 13:05:00,39.53,39.54,39.38,39.38,3200.0,39.53,39.54,39.38,39.38,3200.0
2006-04-20 13:10:00,39.38,39.48,39.33,39.48,7400.0,39.38,39.48,39.33,39.48,7400.0
2006-04-20 13:15:00,39.47,39.47,39.44,39.45,2300.0,39.47,39.47,39.44,39.45,2300.0
2006-04-20 13:20:00,39.44,39.45,39.23,39.24,30100.0,39.44,39.45,39.23,39.24,30100.0
2006-04-20 13:25:00,39.23,39.24,39.13,39.15,17800.0,39.23,39.24,39.13,39.15,17800.0
2006-04-20 13:30:00,39.15,39.15,38.98,39.06,25200.0,39.15,39.15,38.98,39.06,25200.0
2006-04-20 13:35:00,39.06,39.19,39.06,39.19,14200.0,39.06,39.19,39.06,39.19,14200.0
2006-04-20 13:40:00,39.2,39.21,39.15,39.21,5400.0,39.2,39.21,39.15,39.21,5400.0
2006-04-20 13:45:00,39.2,39.21,39.13,39.14,17300.0,39.2,39.21,39.13,39.14,17300.0
2006-04-20 13:50:00,39.11,39.12,39.06,39.11,12400.0,39.11,39.12,39.06,39.11,12400.0
2006-04-20 13:55:00,39.12,39.4,39.12,39.21,12500.0,39.12,39.4,39.12,39.21,12500.0
2006-04-20 14:00:00,39.21,39.38,39.21,39.35,15700.0,39.21,39.38,39.21,39.35,15700.0
2006-04-20 14:05:00,39.34,39.35,39.3,39.33,7000.0,39.34,39.35,39.3,39.33,7000.0
2006-04-20 14:10:00,39.33,39.35,39.28,39.28,32000.0,39.33,39.35,39.28,39.28,32000.0
2006-04-20 14:15:00,39.28,39.34,39.25,39.25,33000.0,39.28,39.34,39.25,39.25,33000.0
2006-04-20 14:20:00,39.25,39.26,39.23,39.25,21200.0,39.25,39.26,39.23,39.25,21200.0
2006-04-20 14:25:00,39.25,39.27,39.25,39.25,15700.0,39.25,39.27,39.25,39.25,15700.0
2006-04-20 14:30:00,39.26,39.29,39.1,39.13,25600.0,39.26,39.29,39.1,39.13,25600.0
2006-04-20 14:35:00,39.13,39.16,39.1,39.1,4900.0,39.13,39.16,39.1,39.1,4900.0
2006-04-20 14:40:00,39.1,39.15,39.1,39.13,7200.0,39.1,39.15,39.1,39.13,7200.0
2006-04-20 14:45:00,39.15,39.15,39.1,39.12,4100.0,39.15,39.15,39.1,39.12,4100.0
2006-04-20 14:50:00,39.11,39.13,39.08,39.11,13900.0,39.11,39.13,39.08,39.11,13900.0
2006-04-20 14:55:00,39.11,39.13,39.11,39.13,7400.0,39.11,39.13,39.11,39.13,7400.0
2006-04-20 15:00:00,39.12,39.15,39.1,39.1,5100.0,39.12,39.15,39.1,39.1,5100.0
2006-04-20 15:05:00,39.1,39.26,39.1,39.16,10100.0,39.1,39.26,39.1,39.16,10100.0
2006-04-20 15:10:00,39.21,39.27,39.18,39.23,18800.0,39.21,39.27,39.18,39.23,18800.0
2006-04-20 15:15:00,39.25,39.25,39.12,39.18,17500.0,39.25,39.25,39.12,39.18,17500.0
2006-04-20 15:20:00,39.14,39.14,39.05,39.07,46200.0,39.14,39.14,39.05,39.07,46200.0
2006-04-20 15:25:00,39.05,39.08,38.98,38.98,40000.0,39.05,39.08,38.98,38.98,40000.0
2006-04-20 15:30:00,38.99,39.0,38.9,38.9,20100.0,38.99,39.0,38.9,38.9,20100.0
2006-04-20 15:35:00,38.9,38.96,38.9,38.96,16800.0,38.9,38.96,38.9,38.96,16800.0
2006-04-20 15:40:00,38.96,39.02,38.92,38.95,17800.0,38.96,39.02,38.92,38.95,17800.0
2006-04-20 15:45:00,38.95,39.11,38.94,39.07,17000.0,38.95,39.11,38.94,39.07,17000.0
2006-04-20 15:50:00,39.06,39.07,39.01,39.04,22300.0,39.06,39.07,39.01,39.04,22300.0
2006-04-20 15:55:00,39.04,39.3,39.03,39.2,106700.0,39.04,39.3,39.03,39.2,106700.0
2006-04-21 09:30:00,39.7,39.96,39.61,39.77,245800.0,39.7,39.96,39.61,39.77,245800.0
2006-04-21 09:35:00,39.77,39.81,39.53,39.72,22200.0,39.77,39.81,39.53,39.72,22200.0
2006-04-21 09:40:00,39.79,39.79,39.58,39.66,16100.0,39.79,39.79,39.58,39.66,16100.0
2006-04-21 09:45:00,39.66,39.84,39.54,39.67,23600.0,39.66,39.84,39.54,39.67,23600.0
2006-04-21 09:50:00,39.67,39.72,39.52,39.55,34000.0,39.67,39.72,39.52,39.55,34000.0
2006-04-21 09:55:00,39.53,39.53,39.04,39.11,68400.0,39.53,39.53,39.04,39.11,68400.0
2006-04-21 10:00:00,39.1,39.11,38.98,38.99,58000.0,39.1,39.11,38.98,38.99,58000.0
2006-04-21 10:05:00,38.97,38.98,38.87,38.95,44500.0,38.97,38.98,38.87,38.95,44500.0
2006-04-21 10:10:00,38.92,39.15,38.92,39.01,23000.0,38.92,39.15,38.92,39.01,23000.0
2006-04-21 10:15:00,39.05,39.08,39.0,39.02,10900.0,39.05,39.08,39.0,39.02,10900.0
2006-04-21 10:20:00,39.01,39.07,38.91,38.91,47100.0,39.01,39.07,38.91,38.91,47100.0
2006-04-21 10:25:00,38.91,38.91,38.5,38.59,26600.0,38.91,38.91,38.5,38.59,26600.0
2006-04-21 10:30:00,38.59,38.66,38.52,38.53,17500.0,38.59,38.66,38.52,38.53,17500.0
2006-04-21 10:35:00,38.55,38.6,38.55,38.6,31300.0,38.55,38.6,38.55,38.6,31300.0
2006-04-21 10:40:00,38.6,38.75,38.56,38.67,10500.0,38.6,38.75,38.56,38.67,10500.0
2006-04-21 10:45:00,38.7,38.7,38.6,38.66,17900.0,38.7,38.7,38.6,38.66,17900.0
2006-04-21 10:50:00,38.64,38.83,38.64,38.8,13700.0,38.64,38.83,38.64,38.8,13700.0
2006-04-21 10:55:00,38.8,38.8,38.6,38.62,8600.0,38.8,38.8,38.6,38.62,8600.0
2006-04-21 11:00:00,38.6,38.7,38.6,38.65,7100.0,38.6,38.7,38.6,38.65,7100.0
2006-04-21 11:05:00,38.66,38.75,38.66,38.75,13100.0,38.66,38.75,38.66,38.75,13100.0
2006-04-21 11:10:00,38.75,38.75,38.6,38.74,12700.0,38.75,38.75,38.6,38.74,12700.0
2006-04-21 11:15:00,38.74,38.8,38.72,38.73,8300.0,38.74,38.8,38.72,38.73,8300.0
2006-04-21 11:20:00,38.72,38.72,38.6,38.71,15500.0,38.72,38.72,38.6,38.71,15500.0
2006-04-21 11:25:00,38.7,38.73,38.66,38.69,14800.0,38.7,38.73,38.66,38.69,14800.0
2006-04-21 11:30:00,38.67,38.69,38.6,38.65,13200.0,38.67,38.69,38.6,38.65,13200.0
2006-04-21 11:35:00,38.65,38.76,38.65,38.65,16500.0,38.65,38.76,38.65,38.65,16500.0
2006-04-21 11:40:00,38.68,38.68,38.61,38.63,4800.0,38.68,38.68,38.61,38.63,4800.0
2006-04-21 11:45:00,38.62,38.67,38.61,38.65,8400.0,38.62,38.67,38.61,38.65,8400.0
2006-04-21 11:50:00,38.62,38.67,38.6,38.6,4000.0,38.62,38.67,38.6,38.6,4000.0
2006-04-21 11:55:00,38.6,38.72,38.55,38.59,12300.0,38.6,38.72,38.55,38.59,12300.0
2006-04-21 12:00:00,38.59,38.62,38.59,38.6,14700.0,38.59,38.62,38.59,38.6,14700.0
2006-04-21 12:05:00,38.61,38.64,38.61,38.64,8200.0,38.61,38.64,38.61,38.64,8200.0
2006-04-21 12:10:00,38.64,38.66,38.6,38.63,24900.0,38.64,38.66,38.6,38.63,24900.0
2006-04-21 12:15:00,38.62,38.72,38.62,38.72,10400.0,38.62,38.72,38.62,38.72,10400.0
2006-04-21 12:20:00,38.72,38.75,38.65,38.72,17500.0,38.72,38.75,38.65,38.72,17500.0
2006-04-21 12:25:00,38.72,38.81,38.7,38.81,12200.0,38.72,38.81,38.7,38.81,12200.0
2006-04-21 12:30:00,38.82,38.84,38.81,38.83,2600.0,38.82,38.84,38.81,38.83,2600.0
2006-04-21 12:35:00,38.81,38.81,38.75,38.78,7900.0,38.81,38.81,38.75,38.78,7900.0
2006-04-21 12:40:00,38.77,38.81,38.75,38.81,21500.0,38.77,38.81,38.75,38.81,21500.0
2006-04-21 12:45:00,38.8,38.85,38.8,38.84,7200.0,38.8,38.85,38.8,38.84,7200.0
2006-04-21 12:50:00,38.84,38.93,38.84,38.89,5200.0,38.84,38.93,38.84,38.89,5200.0
2006-04-21 12:55:00,38.88,39.0,38.88,38.99,5400.0,38.88,39.0,38.88,38.99,5400.0
2006-04-21 13:00:00,39.02,39.07,38.97,39.06,4900.0,39.02,39.07,38.97,39.06,4900.0
2006-04-21 13:05:00,39.04,39.06,39.02,39.04,5500.0,39.04,39.06,39.02,39.04,5500.0
2006-04-21 13:10:00,39.01,39.14,39.01,39.13,4600.0,39.01,39.14,39.01,39.13,4600.0
2006-04-21 13:15:00,39.11,39.11,39.06,39.08,1500.0,39.11,39.11,39.06,39.08,1500.0
2006-04-21 13:20:00,39.07,39.07,38.96,38.99,5600.0,39.07,39.07,38.96,38.99,5600.0
2006-04-21 13:25:00,38.99,39.08,38.98,39.06,18300.0,38.99,39.08,38.98,39.06,18300.0
2006-04-21 13:30:00,39.04,39.07,39.04,39.07,2900.0,39.04,39.07,39.04,39.07,2900.0
2006-04-21 13:35:00,39.06,39.12,39.06,39.1,1700.0,39.06,39.12,39.06,39.1,1700.0
2006-04-21 13:40:00,39.09,39.25,39.09,39.21,5800.0,39.09,39.25,39.09,39.21,5800.0
2006-04-21 13:45:00,39.22,39.22,39.17,39.22,3400.0,39.22,39.22,39.17,39.22,3400.0
2006-04-21 13:50:00,39.21,39.27,39.21,39.26,2800.0,39.21,39.27,39.21,39.26,2800.0
2006-04-21 13:55:00,39.26,39.26,39.23,39.26,3800.0,39.26,39.26,39.23,39.26,3800.0
2006-04-21 14:00:00,39.24,39.36,39.0,39.02,18100.0,39.24,39.36,39.0,39.02,18100.0
2006-04-21 14:05:00,39.02,39.07,39.0,39.05,12800.0,39.02,39.07,39.0,39.05,12800.0
2006-04-21 14:10:00,39.05,39.06,38.97,39.0,12500.0,39.05,39.06,38.97,39.0,12500.0
2006-04-21 14:15:00,39.0,39.16,38.93,39.15,8500.0,39.0,39.16,38.93,39.15,8500.0
2006-04-21 14:20:00,39.16,39.16,38.99,39.03,5200.0,39.16,39.16,38.99,39.03,5200.0
2006-04-21 14:25:00,39.02,39.03,38.72,38.82,13900.0,39.02,39.03,38.72,38.82,13900.0
2006-04-21 14:30:00,38.83,38.87,38.8,38.8,10400.0,38.83,38.87,38.8,38.8,10400.0
2006-04-21 14:35:00,38.8,38.94,38.8,38.85,18700.0,38.8,38.94,38.8,38.85,18700.0
2006-04-21 14:40:00,38.84,38.87,38.82,38.85,4200.0,38.84,38.87,38.82,38.85,4200.0
2006-04-21 14:45:00,38.85,39.05,38.8,38.98,15500.0,38.85,39.05,38.8,38.98,15500.0
2006-04-21 14:50:00,38.97,39.07,38.96,39.06,5600.0,38.97,39.07,38.96,39.06,5600.0
2006-04-21 14:55:00,39.03,39.06,38.89,38.89,7800.0,39.03,39.06,38.89,38.89,7800.0
2006-04-21 15:00:00,38.9,38.9,38.82,38.88,11200.0,38.9,38.9,38.82,38.88,11200.0
2006-04-21 15:05:00,38.87,38.93,38.86,38.9,5600.0,38.87,38.93,38.86,38.9,5600.0
2006-04-21 15:10:00,38.86,38.91,38.79,38.91,25600.0,38.86,38.91,38.79,38.91,25600.0
2006-04-21 15:15:00,38.9,38.93,38.88,38.91,10100.0,38.9,38.93,38.88,38.91,10100.0
2006-04-21 15:20:00,38.91,38.95,38.89,38.91,5900.0,38.91,38.95,38.89,38.91,5900.0
2006-04-21 15:25:00,38.92,38.96,38.9,38.91,14000.0,38.92,38.96,38.9,38.91,14000.0
2006-04-21 15:30:00,38.91,38.98,38.9,38.93,10800.0,38.91,38.98,38.9,38.93,10800.0
2006-04-21 15:35:00,38.93,38.97,38.9,38.95,50700.0,38.93,38.97,38.9,38.95,50700.0
2006-04-21 15:40:00,38.94,39.33,38.94,39.19,25000.0,38.94,39.33,38.94,39.19,25000.0
2006-04-21 15:45:00,39.19,39.2,39.0,39.01,23700.0,39.19,39.2,39.0,39.01,23700.0
2006-04-21 15:50:00,39.01,39.1,39.0,39.09,21600.0,39.01,39.1,39.0,39.09,21600.0
2006-04-21 15:55:00,39.09,39.26,39.09,39.16,35000.0,39.09,39.26,39.09,39.16,35000.0
2006-04-24 09:30:00,38.91,39.0,38.15,38.15,120000.0,38.91,39.0,38.15,38.15,120000.0
2006-04-24 09:35:00,38.2,38.85,38.19,38.24,42500.0,38.2,38.85,38.19,38.24,42500.0
2006-04-24 09:40:00,38.21,38.24,37.85,37.9,44700.0,38.21,38.24,37.85,37.9,44700.0
2006-04-24 09:45:00,37.97,38.0,37.36,37.43,45600.0,37.97,38.0,37.36,37.43,45600.0
2006-04-24 09:50:00,37.41,37.78,37.41,37.74,34100.0,37.41,37.78,37.41,37.74,34100.0
2006-04-24 09:55:00,37.75,37.93,37.68,37.93,43300.0,37.75,37.93,37.68,37.93,43300.0
2006-04-24 10:00:00,37.9,38.0,37.82,37.97,23000.0,37.9,38.0,37.82,37.97,23000.0
2006-04-24 10:05:00,37.98,37.99,37.88,37.99,16200.0,37.98,37.99,37.88,37.99,16200.0
2006-04-24 10:10:00,38.0,38.0,37.87,37.9,19300.0,38.0,38.0,37.87,37.9,19300.0
2006-04-24 10:15:00,37.9,38.17,37.9,38.06,20300.0,37.9,38.17,37.9,38.06,20300.0
2006-04-24 10:20:00,38.12,38.28,38.08,38.22,20500.0,38.12,38.28,38.08,38.22,20500.0
2006-04-24 10:25:00,38.21,38.41,38.2,38.28,24500.0,38.21,38.41,38.2,38.28,24500.0
2006-04-24 10:30:00,38.29,38.69,38.29,38.69,21400.0,38.29,38.69,38.29,38.69,21400.0
2006-04-24 10:35:00,38.63,38.66,38.45,38.57,16600.0,38.63,38.66,38.45,38.57,16600.0
2006-04-24 10:40:00,38.53,38.6,38.49,38.57,19200.0,38.53,38.6,38.49,38.57,19200.0
2006-04-24 10:45:00,38.58,38.66,38.39,38.49,16900.0,38.58,38.66,38.39,38.49,16900.0
2006-04-24 10:50:00,38.49,38.49,38.14,38.2,16600.0,38.49,38.49,38.14,38.2,16600.0
2006-04-24 10:55:00,38.16,38.25,38.15,38.2,17800.0,38.16,38.25,38.15,38.2,17800.0
2006-04-24 11:00:00,38.21,38.34,38.19,38.25,9400.0,38.21,38.34,38.19,38.25,9400.0
2006-04-24 11:05:00,38.23,38.43,38.2,38.27,11900.0,38.23,38.43,38.2,38.27,11900.0
2006-04-24 11:10:00,38.29,38.5,38.25,38.44,8800.0,38.29,38.5,38.25,38.44,8800.0
2006-04-24 11:15:00,38.44,38.45,38.4,38.4,8500.0,38.44,38.45,38.4,38.4,8500.0
2006-04-24 11:20:00,38.43,38.45,38.25,38.32,16100.0,38.43,38.45,38.25,38.32,16100.0
2006-04-24 11:25:00,38.32,38.44,38.3,38.44,8500.0,38.32,38.44,38.3,38.44,8500.0
2006-04-24 11:30:00,38.43,38.44,38.38,38.42,4600.0,38.43,38.44,38.38,38.42,4600.0
2006-04-24 11:35:00,38.44,38.48,38.42,38.45,7700.0,38.44,38.48,38.42,38.45,7700.0
2006-04-24 11:40:00,38.45,38.45,38.4,38.4,8800.0,38.45,38.45,38.4,38.4,8800.0
2006-04-24 11:45:00,38.4,38.45,38.29,38.37,6500.0,38.4,38.45,38.29,38.37,6500.0
2006-04-24 11:50:00,38.38,38.43,38.37,38.43,3800.0,38.38,38.43,38.37,38.43,3800.0
2006-04-24 11:55:00,38.39,38.44,38.39,38.42,5300.0,38.39,38.44,38.39,38.42,5300.0
2006-04-24 12:00:00,38.45,38.45,38.39,38.39,13100.0,38.45,38.45,38.39,38.39,13100.0
2006-04-24 12:05:00,38.39,38.49,38.38,38.42,9700.0,38.39,38.49,38.38,38.42,9700.0
2006-04-24 12:10:00,38.42,38.5,38.39,38.49,3900.0,38.42,38.5,38.39,38.49,3900.0
2006-04-24 12:15:00,38.5,38.5,38.39,38.4,5800.0,38.5,38.5,38.39,38.4,5800.0
2006-04-24 12:20:00,38.39,38.43,38.39,38.4,9000.0,38.39,38.43,38.39,38.4,9000.0
2006-04-24 12:25:00,38.39,38.4,38.34,38.39,11700.0,38.39,38.4,38.34,38.39,11700.0
2006-04-24 12:30:00,38.4,38.4,38.38,38.39,4600.0,38.4,38.4,38.38,38.39,4600.0
2006-04-24 12:35:00,38.38,38.46,38.38,38.46,4100.0,38.38,38.46,38.38,38.46,4100.0
2006-04-24 12:40:00,38.45,38.47,38.42,38.45,4000.0,38.45,38.47,38.42,38.45,4000.0
2006-04-24 12:45:00,38.47,38.48,38.41,38.42,2200.0,38.47,38.48,38.41,38.42,2200.0
2006-04-24 12:50:00,38.43,38.46,38.4,38.44,7100.0,38.43,38.46,38.4,38.44,7100.0
2006-04-24 12:55:00,38.45,38.5,38.43,38.46,5700.0,38.45,38.5,38.43,38.46,5700.0
2006-04-24 13:00:00,38.48,38.48,38.2,38.2,5900.0,38.48,38.48,38.2,38.2,5900.0
2006-04-24 13:05:00,38.16,38.34,38.04,38.3,16200.0,38.16,38.34,38.04,38.3,16200.0
2006-04-24 13:10:00,38.3,38.31,38.1,38.15,11500.0,38.3,38.31,38.1,38.15,11500.0
2006-04-24 13:15:00,38.17,38.27,38.14,38.19,6000.0,38.17,38.27,38.14,38.19,6000.0
2006-04-24 13:20:00,38.21,38.22,38.16,38.17,6500.0,38.21,38.22,38.16,38.17,6500.0
2006-04-24 13:25:00,38.16,38.22,38.15,38.21,5300.0,38.16,38.22,38.15,38.21,5300.0
2006-04-24 13:30:00,38.23,38.24,38.06,38.1,9300.0,38.23,38.24,38.06,38.1,9300.0
2006-04-24 13:35:00,38.15,38.33,38.1,38.23,12900.0,38.15,38.33,38.1,38.23,12900.0
2006-04-24 13:40:00,38.25,38.34,38.21,38.27,9000.0,38.25,38.34,38.21,38.27,9000.0
2006-04-24 13:45:00,38.29,38.34,38.29,38.31,2500.0,38.29,38.34,38.29,38.31,2500.0
2006-04-24 13:50:00,38.31,38.36,38.21,38.32,5200.0,38.31,38.36,38.21,38.32,5200.0
2006-04-24 13:55:00,38.36,38.42,38.2,38.2,6300.0,38.36,38.42,38.2,38.2,6300.0
2006-04-24 14:00:00,38.18,38.4,38.18,38.4,7500.0,38.18,38.4,38.18,38.4,7500.0
2006-04-24 14:05:00,38.37,38.46,38.26,38.34,7100.0,38.37,38.46,38.26,38.34,7100.0
2006-04-24 14:10:00,38.33,38.44,38.33,38.44,4200.0,38.33,38.44,38.33,38.44,4200.0
2006-04-24 14:15:00,38.44,38.45,38.24,38.37,4500.0,38.44,38.45,38.24,38.37,4500.0
2006-04-24 14:20:00,38.34,38.38,38.27,38.27,6700.0,38.34,38.38,38.27,38.27,6700.0
2006-04-24 14:25:00,38.31,38.34,38.16,38.16,8200.0,38.31,38.34,38.16,38.16,8200.0
2006-04-24 14:30:00,38.18,38.25,38.18,38.25,5100.0,38.18,38.25,38.18,38.25,5100.0
2006-04-24 14:35:00,38.25,38.36,38.2,38.28,25500.0,38.25,38.36,38.2,38.28,25500.0
2006-04-24 14:40:00,38.3,38.35,38.24,38.35,11600.0,38.3,38.35,38.24,38.35,11600.0
2006-04-24 14:45:00,38.36,38.45,38.25,38.37,18500.0,38.36,38.45,38.25,38.37,18500.0
2006-04-24 14:50:00,38.31,38.5,38.31,38.37,7400.0,38.31,38.5,38.31,38.37,7400.0
2006-04-24 14:55:00,38.4,38.4,38.31,38.34,4300.0,38.4,38.4,38.31,38.34,4300.0
2006-04-24 15:00:00,38.37,38.48,38.36,38.48,5200.0,38.37,38.48,38.36,38.48,5200.0
2006-04-24 15:05:00,38.45,38.47,38.38,38.39,9000.0,38.45,38.47,38.38,38.39,9000.0
2006-04-24 15:10:00,38.39,38.42,38.27,38.3,7800.0,38.39,38.42,38.27,38.3,7800.0
2006-04-24 15:15:00,38.3,38.32,38.29,38.3,8800.0,38.3,38.32,38.29,38.3,8800.0
2006-04-24 15:20:00,38.3,38.3,38.25,38.26,12900.0,38.3,38.3,38.25,38.26,12900.0
2006-04-24 15:25:00,38.26,38.4,38.25,38.4,15100.0,38.26,38.4,38.25,38.4,15100.0
2006-04-24 15:30:00,38.42,38.44,38.37,38.38,14600.0,38.42,38.44,38.37,38.38,14600.0
2006-04-24 15:35:00,38.38,38.45,38.38,38.44,17200.0,38.38,38.45,38.38,38.44,17200.0
2006-04-24 15:40:00,38.44,38.48,38.41,38.47,40900.0,38.44,38.48,38.41,38.47,40900.0
2006-04-24 15:45:00,38.45,38.56,38.45,38.53,27800.0,38.45,38.56,38.45,38.53,27800.0
2006-04-24 15:50:00,38.5,38.56,38.49,38.5,35700.0,38.5,38.56,38.49,38.5,35700.0
2006-04-24 15:55:00,38.5,38.52,38.33,38.37,43300.0,38.5,38.52,38.33,38.37,43300.0
2006-04-25 09:30:00,38.5,38.5,37.75,37.76,32200.0,38.5,38.5,37.75,37.76,32200.0
2006-04-25 09:35:00,37.75,38.08,37.75,37.97,17200.0,37.75,38.08,37.75,37.97,17200.0
2006-04-25 09:40:00,37.97,38.08,37.75,37.95,13100.0,37.97,38.08,37.75,37.95,13100.0
2006-04-25 09:45:00,37.93,38.04,37.92,38.04,3700.0,37.93,38.04,37.92,38.04,3700.0
2006-04-25 09:50:00,38.08,38.26,38.08,38.16,7200.0,38.08,38.26,38.08,38.16,7200.0
2006-04-25 09:55:00,38.17,38.4,38.1,38.11,5200.0,38.17,38.4,38.1,38.11,5200.0
2006-04-25 10:00:00,38.25,38.25,37.79,38.0,7600.0,38.25,38.25,37.79,38.0,7600.0
2006-04-25 10:05:00,38.0,38.01,37.61,37.61,13600.0,38.0,38.01,37.61,37.61,13600.0
2006-04-25 10:10:00,37.61,38.0,37.55,37.84,12100.0,37.61,38.0,37.55,37.84,12100.0
2006-04-25 10:15:00,37.84,37.89,37.71,37.89,7800.0,37.84,37.89,37.71,37.89,7800.0
2006-04-25 10:20:00,37.89,37.89,37.7,37.7,10500.0,37.89,37.89,37.7,37.7,10500.0
2006-04-25 10:25:00,37.7,37.8,37.55,37.61,9800.0,37.7,37.8,37.55,37.61,9800.0
2006-04-25 10:30:00,37.64,37.64,37.32,37.35,28900.0,37.64,37.64,37.32,37.35,28900.0
2006-04-25 10:35:00,37.41,37.78,37.41,37.66,11200.0,37.41,37.78,37.41,37.66,11200.0
2006-04-25 10:40:00,37.68,37.71,37.5,37.63,5600.0,37.68,37.71,37.5,37.63,5600.0
2006-04-25 10:45:00,37.68,37.85,37.54,37.77,11000.0,37.68,37.85,37.54,37.77,11000.0
2006-04-25 10:50:00,37.75,37.8,37.65,37.76,4700.0,37.75,37.8,37.65,37.76,4700.0
2006-04-25 10:55:00,37.75,37.85,37.51,37.51,7000.0,37.75,37.85,37.51,37.51,7000.0
2006-04-25 11:00:00,37.56,37.85,37.55,37.84,13800.0,37.56,37.85,37.55,37.84,13800.0
2006-04-25 11:05:00,37.83,37.83,37.7,37.79,5100.0,37.83,37.83,37.7,37.79,5100.0
2006-04-25 11:10:00,37.78,37.81,37.52,37.62,7900.0,37.78,37.81,37.52,37.62,7900.0
2006-04-25 11:15:00,37.61,37.7,37.48,37.48,11100.0,37.61,37.7,37.48,37.48,11100.0
2006-04-25 11:20:00,37.48,37.52,37.48,37.5,13300.0,37.48,37.52,37.48,37.5,13300.0
2006-04-25 11:25:00,37.49,37.51,37.4,37.4,12800.0,37.49,37.51,37.4,37.4,12800.0
2006-04-25 11:30:00,37.42,37.43,37.31,37.33,15700.0,37.42,37.43,37.31,37.33,15700.0
2006-04-25 11:35:00,37.33,37.38,37.0,37.08,42600.0,37.33,37.38,37.0,37.08,42600.0
2006-04-25 11:40:00,37.04,37.04,36.8,36.89,44100.0,37.04,37.04,36.8,36.89,44100.0
2006-04-25 11:45:00,36.88,36.88,36.68,36.82,48200.0,36.88,36.88,36.68,36.82,48200.0
2006-04-25 11:50:00,36.82,36.83,36.75,36.78,37200.0,36.82,36.83,36.75,36.78,37200.0
2006-04-25 11:55:00,36.76,36.8,36.75,36.78,34000.0,36.76,36.8,36.75,36.78,34000.0
2006-04-25 12:00:00,36.78,36.8,36.7,36.8,29500.0,36.78,36.8,36.7,36.8,29500.0
2006-04-25 12:05:00,36.8,36.83,36.75,36.78,23800.0,36.8,36.83,36.75,36.78,23800.0
2006-04-25 12:10:00,36.78,36.89,36.77,36.89,17000.0,36.78,36.89,36.77,36.89,17000.0
2006-04-25 12:15:00,36.87,37.19,36.86,37.14,17900.0,36.87,37.19,36.86,37.14,17900.0
2006-04-25 12:20:00,37.13,37.13,36.99,36.99,13600.0,37.13,37.13,36.99,36.99,13600.0
2006-04-25 12:25:00,36.97,37.05,36.89,37.03,26300.0,36.97,37.05,36.89,37.03,26300.0
2006-04-25 12:30:00,37.04,37.12,37.0,37.1,9800.0,37.04,37.12,37.0,37.1,9800.0
2006-04-25 12:35:00,37.13,37.32,37.09,37.19,10700.0,37.13,37.32,37.09,37.19,10700.0
2006-04-25 12:40:00,37.16,37.29,37.1,37.21,12400.0,37.16,37.29,37.1,37.21,12400.0
2006-04-25 12:45:00,37.22,37.29,37.15,37.26,11300.0,37.22,37.29,37.15,37.26,11300.0
2006-04-25 12:50:00,37.27,37.27,37.1,37.15,5600.0,37.27,37.27,37.1,37.15,5600.0
2006-04-25 12:55:00,37.15,37.15,36.87,36.91,14100.0,37.15,37.15,36.87,36.91,14100.0
2006-04-25 13:00:00,36.92,36.94,36.75,36.94,16200.0,36.92,36.94,36.75,36.94,16200.0
2006-04-25 13:05:00,36.96,36.98,36.79,36.93,7800.0,36.96,36.98,36.79,36.93,7800.0
2006-04-25 13:10:00,36.87,36.91,36.75,36.91,25100.0,36.87,36.91,36.75,36.91,25100.0
2006-04-25 13:15:00,36.93,37.18,36.9,36.99,7600.0,36.93,37.18,36.9,36.99,7600.0
2006-04-25 13:20:00,36.99,37.08,36.95,37.06,6300.0,36.99,37.08,36.95,37.06,6300.0
2006-04-25 13:25:00,37.06,37.21,36.98,37.17,29200.0,37.06,37.21,36.98,37.17,29200.0
2006-04-25 13:30:00,37.17,37.21,37.09,37.21,19900.0,37.17,37.21,37.09,37.21,19900.0
2006-04-25 13:35:00,37.19,37.26,37.09,37.09,8900.0,37.19,37.26,37.09,37.09,8900.0
2006-04-25 13:40:00,37.09,37.17,36.99,37.17,5500.0,37.09,37.17,36.99,37.17,5500.0
2006-04-25 13:45:00,37.16,37.21,37.13,37.18,6200.0,37.16,37.21,37.13,37.18,6200.0
2006-04-25 13:50:00,37.22,37.3,37.1,37.28,21700.0,37.22,37.3,37.1,37.28,21700.0
2006-04-25 13:55:00,37.27,37.27,37.14,37.19,4000.0,37.27,37.27,37.14,37.19,4000.0
2006-04-25 14:00:00,37.2,37.2,37.1,37.17,4800.0,37.2,37.2,37.1,37.17,4800.0
2006-04-25 14:05:00,37.17,37.23,37.15,37.23,13100.0,37.17,37.23,37.15,37.23,13100.0
2006-04-25 14:10:00,37.23,37.3,37.23,37.25,16600.0,37.23,37.3,37.23,37.25,16600.0
2006-04-25 14:15:00,37.25,37.3,36.94,37.22,12600.0,37.25,37.3,36.94,37.22,12600.0
2006-04-25 14:20:00,37.21,37.34,37.2,37.3,11300.0,37.21,37.34,37.2,37.3,11300.0
2006-04-25 14:25:00,37.32,37.34,37.23,37.29,6600.0,37.32,37.34,37.23,37.29,6600.0
2006-04-25 14:30:00,37.27,37.27,37.13,37.19,3400.0,37.27,37.27,37.13,37.19,3400.0
2006-04-25 14:35:00,37.19,37.25,37.07,37.07,2100.0,37.19,37.25,37.07,37.07,2100.0
2006-04-25 14:40:00,37.13,37.24,37.13,37.23,1700.0,37.13,37.24,37.13,37.23,1700.0
2006-04-25 14:45:00,37.23,37.29,37.21,37.22,5800.0,37.23,37.29,37.21,37.22,5800.0
2006-04-25 14:50:00,37.13,37.19,36.94,37.07,6500.0,37.13,37.19,36.94,37.07,6500.0
2006-04-25 14:55:00,37.07,37.18,37.06,37.13,5700.0,37.07,37.18,37.06,37.13,5700.0
2006-04-25 15:00:00,37.1,37.23,37.08,37.23,6800.0,37.1,37.23,37.08,37.23,6800.0
2006-04-25 15:05:00,37.23,37.23,37.06,37.06,10700.0,37.23,37.23,37.06,37.06,10700.0
2006-04-25 15:10:00,37.08,37.1,36.83,36.84,20300.0,37.08,37.1,36.83,36.84,20300.0
2006-04-25 15:15:00,36.88,37.04,36.83,36.99,11000.0,36.88,37.04,36.83,36.99,11000.0
2006-04-25 15:20:00,36.99,37.1,36.9,36.94,8900.0,36.99,37.1,36.9,36.94,8900.0
2006-04-25 15:25:00,36.94,37.09,36.93,37.07,11100.0,36.94,37.09,36.93,37.07,11100.0
2006-04-25 15:30:00,37.07,37.3,37.07,37.22,16400.0,37.07,37.3,37.07,37.22,16400.0
2006-04-25 15:35:00,37.22,37.31,37.22,37.3,18700.0,37.22,37.31,37.22,37.3,18700.0
2006-04-25 15:40:00,37.27,37.31,37.26,37.3,24500.0,37.27,37.31,37.26,37.3,24500.0
2006-04-25 15:45:00,37.31,37.41,37.27,37.3,37700.0,37.31,37.41,37.27,37.3,37700.0
2006-04-25 15:50:00,37.31,37.36,37.29,37.35,20500.0,37.31,37.36,37.29,37.35,20500.0
2006-04-25 15:55:00,37.35,37.5,37.33,37.5,43500.0,37.35,37.5,37.33,37.5,43500.0
2006-04-26 09:30:00,35.78,35.8,34.5,34.69,129900.0,35.78,35.8,34.5,34.69,129900.0
2006-04-26 09:35:00,34.69,35.97,34.5,35.6,141700.0,34.69,35.97,34.5,35.6,141700.0
2006-04-26 09:40:00,35.59,35.75,35.0,35.09,65000.0,35.59,35.75,35.0,35.09,65000.0
2006-04-26 09:45:00,35.07,35.18,34.6,34.85,121000.0,35.07,35.18,34.6,34.85,121000.0
2006-04-26 09:50:00,34.84,34.84,34.6,34.6,85200.0,34.84,34.84,34.6,34.6,85200.0
2006-04-26 09:55:00,34.6,34.79,34.6,34.6,65100.0,34.6,34.79,34.6,34.6,65100.0
2006-04-26 10:00:00,34.6,34.61,34.24,34.26,115900.0,34.6,34.61,34.24,34.26,115900.0
2006-04-26 10:05:00,34.26,34.27,33.83,34.12,140600.0,34.26,34.27,33.83,34.12,140600.0
2006-04-26 10:10:00,34.11,34.12,33.72,33.76,123200.0,34.11,34.12,33.72,33.76,123200.0
2006-04-26 10:15:00,33.77,34.07,33.76,33.85,66000.0,33.77,34.07,33.76,33.85,66000.0
2006-04-26 10:20:00,33.84,33.95,33.66,33.78,49000.0,33.84,33.95,33.66,33.78,49000.0
2006-04-26 10:25:00,33.84,33.88,33.68,33.72,37400.0,33.84,33.88,33.68,33.72,37400.0
2006-04-26 10:30:00,33.72,33.83,33.65,33.76,55100.0,33.72,33.83,33.65,33.76,55100.0
2006-04-26 10:35:00,33.78,33.97,33.77,33.91,44300.0,33.78,33.97,33.77,33.91,44300.0
2006-04-26 10:40:00,33.91,33.94,33.82,33.85,38900.0,33.91,33.94,33.82,33.85,38900.0
2006-04-26 10:45:00,33.85,33.85,33.71,33.74,28300.0,33.85,33.85,33.71,33.74,28300.0
2006-04-26 10:50:00,33.74,33.8,33.71,33.72,13300.0,33.74,33.8,33.71,33.72,13300.0
2006-04-26 10:55:00,33.74,33.74,33.6,33.68,48600.0,33.74,33.74,33.6,33.68,48600.0
2006-04-26 11:00:00,33.68,33.74,33.64,33.68,36900.0,33.68,33.74,33.64,33.68,36900.0
2006-04-26 11:05:00,33.69,33.82,33.68,33.73,33600.0,33.69,33.82,33.68,33.73,33600.0
2006-04-26 11:10:00,33.75,33.98,33.74,33.85,97400.0,33.75,33.98,33.74,33.85,97400.0
2006-04-26 11:15:00,33.85,34.19,33.75,34.06,106100.0,33.85,34.19,33.75,34.06,106100.0
2006-04-26 11:20:00,34.02,34.23,33.98,34.11,83700.0,34.02,34.23,33.98,34.11,83700.0
2006-04-26 11:25:00,34.07,34.3,34.0,34.21,61100.0,34.07,34.3,34.0,34.21,61100.0
2006-04-26 11:30:00,34.22,34.32,33.84,34.26,89800.0,34.22,34.32,33.84,34.26,89800.0
2006-04-26 11:35:00,34.26,34.3,34.19,34.21,43900.0,34.26,34.3,34.19,34.21,43900.0
2006-04-26 11:40:00,34.22,34.27,34.12,34.23,36100.0,34.22,34.27,34.12,34.23,36100.0
2006-04-26 11:45:00,34.25,34.3,34.21,34.21,26500.0,34.25,34.3,34.21,34.21,26500.0
2006-04-26 11:50:00,34.22,34.32,34.18,34.25,24800.0,34.22,34.32,34.18,34.25,24800.0
2006-04-26 11:55:00,34.27,34.3,34.25,34.3,22700.0,34.27,34.3,34.25,34.3,22700.0
2006-04-26 12:00:00,34.3,34.38,34.22,34.33,20100.0,34.3,34.38,34.22,34.33,20100.0
2006-04-26 12:05:00,34.34,34.6,34.34,34.37,24600.0,34.34,34.6,34.34,34.37,24600.0
2006-04-26 12:10:00,34.36,34.64,34.34,34.62,21000.0,34.36,34.64,34.34,34.62,21000.0
2006-04-26 12:15:00,34.64,34.75,34.63,34.65,14100.0,34.64,34.75,34.63,34.65,14100.0
2006-04-26 12:20:00,34.65,34.72,34.48,34.58,27300.0,34.65,34.72,34.48,34.58,27300.0
2006-04-26 12:25:00,34.57,34.75,34.53,34.67,19700.0,34.57,34.75,34.53,34.67,19700.0
2006-04-26 12:30:00,34.68,34.8,34.49,34.75,38300.0,34.68,34.8,34.49,34.75,38300.0
2006-04-26 12:35:00,34.75,34.86,34.69,34.86,20300.0,34.75,34.86,34.69,34.86,20300.0
2006-04-26 12:40:00,34.86,34.86,34.68,34.71,19100.0,34.86,34.86,34.68,34.71,19100.0
2006-04-26 12:45:00,34.74,34.81,34.59,34.81,26200.0,34.74,34.81,34.59,34.81,26200.0
2006-04-26 12:50:00,34.83,34.9,34.8,34.81,43200.0,34.83,34.9,34.8,34.81,43200.0
2006-04-26 12:55:00,34.8,34.83,34.68,34.72,29600.0,34.8,34.83,34.68,34.72,29600.0
2006-04-26 13:00:00,34.72,34.73,34.57,34.61,20700.0,34.72,34.73,34.57,34.61,20700.0
2006-04-26 13:05:00,34.61,34.61,34.55,34.58,20100.0,34.61,34.61,34.55,34.58,20100.0
2006-04-26 13:10:00,34.58,34.91,34.58,34.84,37900.0,34.58,34.91,34.58,34.84,37900.0
2006-04-26 13:15:00,34.86,34.89,34.69,34.71,18400.0,34.86,34.89,34.69,34.71,18400.0
2006-04-26 13:20:00,34.74,34.8,34.73,34.74,13100.0,34.74,34.8,34.73,34.74,13100.0
2006-04-26 13:25:00,34.79,34.96,34.72,34.86,24400.0,34.79,34.96,34.72,34.86,24400.0
2006-04-26 13:30:00,34.86,34.96,34.84,34.9,26200.0,34.86,34.96,34.84,34.9,26200.0
2006-04-26 13:35:00,34.96,35.05,34.92,34.99,36500.0,34.96,35.05,34.92,34.99,36500.0
2006-04-26 13:40:00,34.99,35.05,34.96,34.96,21000.0,34.99,35.05,34.96,34.96,21000.0
2006-04-26 13:45:00,34.97,35.1,34.93,35.06,44900.0,34.97,35.1,34.93,35.06,44900.0
2006-04-26 13:50:00,35.07,35.08,34.99,35.0,21900.0,35.07,35.08,34.99,35.0,21900.0
2006-04-26 13:55:00,35.0,35.06,34.97,35.03,23900.0,35.0,35.06,34.97,35.03,23900.0
2006-04-26 14:00:00,35.04,35.15,34.97,34.97,29600.0,35.04,35.15,34.97,34.97,29600.0
2006-04-26 14:05:00,35.0,35.16,34.86,35.16,35700.0,35.0,35.16,34.86,35.16,35700.0
2006-04-26 14:10:00,35.16,35.25,35.16,35.21,26600.0,35.16,35.25,35.16,35.21,26600.0
2006-04-26 14:15:00,35.21,35.24,35.07,35.11,28000.0,35.21,35.24,35.07,35.11,28000.0
2006-04-26 14:20:00,35.11,35.11,34.97,34.97,29200.0,35.11,35.11,34.97,34.97,29200.0
2006-04-26 14:25:00,35.0,35.0,34.87,34.96,24100.0,35.0,35.0,34.87,34.96,24100.0
2006-04-26 14:30:00,34.99,35.0,34.89,34.89,15200.0,34.99,35.0,34.89,34.89,15200.0
2006-04-26 14:35:00,34.89,34.96,34.85,34.91,24900.0,34.89,34.96,34.85,34.91,24900.0
2006-04-26 14:40:00,34.91,34.96,34.87,34.87,19500.0,34.91,34.96,34.87,34.87,19500.0
2006-04-26 14:45:00,34.87,34.89,34.79,34.85,24300.0,34.87,34.89,34.79,34.85,24300.0
2006-04-26 14:50:00,34.87,34.88,34.66,34.72,32000.0,34.87,34.88,34.66,34.72,32000.0
2006-04-26 14:55:00,34.75,34.76,34.66,34.67,27400.0,34.75,34.76,34.66,34.67,27400.0
2006-04-26 15:00:00,34.68,34.72,34.53,34.56,35700.0,34.68,34.72,34.53,34.56,35700.0
2006-04-26 15:05:00,34.56,34.83,34.51,34.83,34900.0,34.56,34.83,34.51,34.83,34900.0
2006-04-26 15:10:00,34.85,34.87,34.53,34.54,45800.0,34.85,34.87,34.53,34.54,45800.0
2006-04-26 15:15:00,34.58,34.68,34.37,34.37,53800.0,34.58,34.68,34.37,34.37,53800.0
2006-04-26 15:20:00,34.37,34.42,34.23,34.41,35300.0,34.37,34.42,34.23,34.41,35300.0
2006-04-26 15:25:00,34.41,34.57,34.4,34.56,30700.0,34.41,34.57,34.4,34.56,30700.0
2006-04-26 15:30:00,34.59,34.78,34.56,34.7,38300.0,34.59,34.78,34.56,34.7,38300.0
2006-04-26 15:35:00,34.7,34.82,34.65,34.65,44300.0,34.7,34.82,34.65,34.65,44300.0
2006-04-26 15:40:00,34.65,34.85,34.65,34.83,47100.0,34.65,34.85,34.65,34.83,47100.0
2006-04-26 15:45:00,34.84,34.86,34.59,34.67,55100.0,34.84,34.86,34.59,34.67,55100.0
2006-04-26 15:50:00,34.7,34.71,34.6,34.63,46100.0,34.7,34.71,34.6,34.63,46100.0
2006-04-26 15:55:00,34.64,34.87,34.62,34.83,61500.0,34.64,34.87,34.62,34.83,61500.0
2006-04-27 09:30:00,34.71,35.07,34.52,35.0,57800.0,34.71,35.07,34.52,35.0,57800.0
2006-04-27 09:35:00,35.0,35.25,34.98,35.05,24600.0,35.0,35.25,34.98,35.05,24600.0
2006-04-27 09:40:00,35.05,35.05,34.83,34.86,15200.0,35.05,35.05,34.83,34.86,15200.0
2006-04-27 09:45:00,34.9,35.0,34.86,35.0,22100.0,34.9,35.0,34.86,35.0,22100.0
2006-04-27 09:50:00,35.0,35.43,34.98,35.43,69600.0,35.0,35.43,34.98,35.43,69600.0
2006-04-27 09:55:00,35.41,35.7,35.41,35.7,51600.0,35.41,35.7,35.41,35.7,51600.0
2006-04-27 10:00:00,35.7,36.46,35.63,36.36,87500.0,35.7,36.46,35.63,36.36,87500.0
2006-04-27 10:05:00,36.39,36.4,35.93,35.96,64900.0,36.39,36.4,35.93,35.96,64900.0
2006-04-27 10:10:00,35.95,36.05,35.91,35.92,51100.0,35.95,36.05,35.91,35.92,51100.0
2006-04-27 10:15:00,35.92,36.0,35.72,35.79,27100.0,35.92,36.0,35.72,35.79,27100.0
2006-04-27 10:20:00,35.79,35.82,35.55,35.65,43000.0,35.79,35.82,35.55,35.65,43000.0
2006-04-27 10:25:00,35.62,35.99,35.2,35.24,63500.0,35.62,35.99,35.2,35.24,63500.0
2006-04-27 10:30:00,35.21,35.44,34.94,34.94,23800.0,35.21,35.44,34.94,34.94,23800.0
2006-04-27 10:35:00,34.95,35.9,34.83,35.2,31000.0,34.95,35.9,34.83,35.2,31000.0
2006-04-27 10:40:00,35.19,35.23,34.81,34.87,18700.0,35.19,35.23,34.81,34.87,18700.0
2006-04-27 10:45:00,34.81,35.1,34.75,35.1,19700.0,34.81,35.1,34.75,35.1,19700.0
2006-04-27 10:50:00,35.1,35.39,34.96,35.08,36000.0,35.1,35.39,34.96,35.08,36000.0
2006-04-27 10:55:00,35.08,35.08,35.0,35.06,16100.0,35.08,35.08,35.0,35.06,16100.0
2006-04-27 11:00:00,35.06,35.12,35.04,35.11,17000.0,35.06,35.12,35.04,35.11,17000.0
2006-04-27 11:05:00,35.1,35.12,35.05,35.12,11500.0,35.1,35.12,35.05,35.12,11500.0
2006-04-27 11:10:00,35.12,35.15,35.09,35.15,22700.0,35.12,35.15,35.09,35.15,22700.0
2006-04-27 11:15:00,35.17,35.2,35.03,35.05,39300.0,35.17,35.2,35.03,35.05,39300.0
2006-04-27 11:20:00,35.05,35.59,35.03,35.53,60700.0,35.05,35.59,35.03,35.53,60700.0
2006-04-27 11:25:00,35.53,36.04,35.52,35.9,87600.0,35.53,36.04,35.52,35.9,87600.0
2006-04-27 11:30:00,35.86,36.25,35.78,35.96,136900.0,35.86,36.25,35.78,35.96,136900.0
2006-04-27 11:35:00,36.03,36.08,35.84,35.86,55600.0,36.03,36.08,35.84,35.86,55600.0
2006-04-27 11:40:00,35.89,35.95,35.79,35.89,37800.0,35.89,35.95,35.79,35.89,37800.0
2006-04-27 11:45:00,35.9,36.13,35.8,35.98,40600.0,35.9,36.13,35.8,35.98,40600.0
2006-04-27 11:50:00,35.98,36.23,35.95,36.19,45200.0,35.98,36.23,35.95,36.19,45200.0
2006-04-27 11:55:00,36.24,36.25,35.96,36.05,33100.0,36.24,36.25,35.96,36.05,33100.0
2006-04-27 12:00:00,36.06,36.49,36.02,36.22,48700.0,36.06,36.49,36.02,36.22,48700.0
2006-04-27 12:05:00,36.24,36.36,36.19,36.27,32600.0,36.24,36.36,36.19,36.27,32600.0
2006-04-27 12:10:00,36.23,36.23,36.11,36.11,31600.0,36.23,36.23,36.11,36.11,31600.0
2006-04-27 12:15:00,36.16,36.2,36.12,36.2,27600.0,36.16,36.2,36.12,36.2,27600.0
2006-04-27 12:20:00,36.2,36.28,36.12,36.19,81600.0,36.2,36.28,36.12,36.19,81600.0
2006-04-27 12:25:00,36.18,36.23,36.11,36.14,59500.0,36.18,36.23,36.11,36.14,59500.0
2006-04-27 12:30:00,36.14,36.25,36.07,36.19,19400.0,36.14,36.25,36.07,36.19,19400.0
2006-04-27 12:35:00,36.18,36.25,36.07,36.24,28400.0,36.18,36.25,36.07,36.24,28400.0
2006-04-27 12:40:00,36.24,36.25,36.16,36.21,8200.0,36.24,36.25,36.16,36.21,8200.0
2006-04-27 12:45:00,36.19,36.25,36.1,36.13,15700.0,36.19,36.25,36.1,36.13,15700.0
2006-04-27 12:50:00,36.12,36.25,36.1,36.23,37000.0,36.12,36.25,36.1,36.23,37000.0
2006-04-27 12:55:00,36.25,36.25,36.08,36.1,21200.0,36.25,36.25,36.08,36.1,21200.0
2006-04-27 13:00:00,36.08,36.12,35.88,36.0,28800.0,36.08,36.12,35.88,36.0,28800.0
2006-04-27 13:05:00,35.99,36.03,35.83,35.89,30900.0,35.99,36.03,35.83,35.89,30900.0
2006-04-27 13:10:00,35.89,36.07,35.89,36.07,36400.0,35.89,36.07,35.89,36.07,36400.0
2006-04-27 13:15:00,36.08,36.14,36.0,36.03,24600.0,36.08,36.14,36.0,36.03,24600.0
2006-04-27 13:20:00,36.01,36.03,35.96,35.97,8100.0,36.01,36.03,35.96,35.97,8100.0
2006-04-27 13:25:00,35.96,36.0,35.93,35.93,9100.0,35.96,36.0,35.93,35.93,9100.0
2006-04-27 13:30:00,35.94,35.98,35.81,35.91,55300.0,35.94,35.98,35.81,35.91,55300.0
2006-04-27 13:35:00,35.91,35.92,35.75,35.76,13900.0,35.91,35.92,35.75,35.76,13900.0
2006-04-27 13:40:00,35.76,35.92,35.76,35.91,7600.0,35.76,35.92,35.76,35.91,7600.0
2006-04-27 13:45:00,35.91,35.91,35.82,35.84,15200.0,35.91,35.91,35.82,35.84,15200.0
2006-04-27 13:50:00,35.89,35.93,35.84,35.92,29200.0,35.89,35.93,35.84,35.92,29200.0
2006-04-27 13:55:00,35.92,35.97,35.86,35.92,18600.0,35.92,35.97,35.86,35.92,18600.0
2006-04-27 14:00:00,35.91,35.91,35.7,35.82,21200.0,35.91,35.91,35.7,35.82,21200.0
2006-04-27 14:05:00,35.82,35.97,35.82,35.97,29400.0,35.82,35.97,35.82,35.97,29400.0
2006-04-27 14:10:00,35.97,36.02,35.93,35.93,14100.0,35.97,36.02,35.93,35.93,14100.0
2006-04-27 14:15:00,35.93,35.93,35.79,35.79,45800.0,35.93,35.93,35.79,35.79,45800.0
2006-04-27 14:20:00,35.81,35.95,35.77,35.9,14500.0,35.81,35.95,35.77,35.9,14500.0
2006-04-27 14:25:00,35.9,35.9,35.74,35.82,8400.0,35.9,35.9,35.74,35.82,8400.0
2006-04-27 14:30:00,35.83,35.9,35.72,35.78,14200.0,35.83,35.9,35.72,35.78,14200.0
2006-04-27 14:35:00,35.81,35.92,35.79,35.92,12800.0,35.81,35.92,35.79,35.92,12800.0
2006-04-27 14:40:00,35.91,35.96,35.89,35.96,13800.0,35.91,35.96,35.89,35.96,13800.0
2006-04-27 14:45:00,35.96,36.0,35.84,35.92,9600.0,35.96,36.0,35.84,35.92,9600.0
2006-04-27 14:50:00,35.94,36.0,35.94,36.0,10900.0,35.94,36.0,35.94,36.0,10900.0
2006-04-27 14:55:00,36.0,36.09,35.92,36.08,12700.0,36.0,36.09,35.92,36.08,12700.0
2006-04-27 15:00:00,36.09,36.25,36.09,36.25,6800.0,36.09,36.25,36.09,36.25,6800.0
2006-04-27 15:05:00,36.25,36.43,36.25,36.4,15800.0,36.25,36.43,36.25,36.4,15800.0
2006-04-27 15:10:00,36.42,36.44,36.2,36.27,26900.0,36.42,36.44,36.2,36.27,26900.0
2006-04-27 15:15:00,36.26,36.43,36.16,36.37,15600.0,36.26,36.43,36.16,36.37,15600.0
2006-04-27 15:20:00,36.37,36.4,36.24,36.24,12100.0,36.37,36.4,36.24,36.24,12100.0
2006-04-27 15:25:00,36.26,36.28,36.2,36.23,14600.0,36.26,36.28,36.2,36.23,14600.0
2006-04-27 15:30:00,36.23,36.25,36.15,36.15,10600.0,36.23,36.25,36.15,36.15,10600.0
2006-04-27 15:35:00,36.13,36.14,36.06,36.06,20300.0,36.13,36.14,36.06,36.06,20300.0
2006-04-27 15:40:00,36.05,36.13,36.01,36.1,17500.0,36.05,36.13,36.01,36.1,17500.0
2006-04-27 15:45:00,36.12,36.22,36.1,36.19,17200.0,36.12,36.22,36.1,36.19,17200.0
2006-04-27 15:50:00,36.18,36.22,35.97,36.17,21300.0,36.18,36.22,35.97,36.17,21300.0
2006-04-27 15:55:00,36.18,36.23,35.94,35.95,55300.0,36.18,36.23,35.94,35.95,55300.0
2006-04-28 09:30:00,35.65,35.89,35.62,35.78,31000.0,35.65,35.89,35.62,35.78,31000.0
2006-04-28 09:35:00,35.77,35.86,35.76,35.8,10000.0,35.77,35.86,35.76,35.8,10000.0
2006-04-28 09:40:00,35.8,36.05,35.8,35.95,21800.0,35.8,36.05,35.8,35.95,21800.0
2006-04-28 09:45:00,35.98,36.09,35.65,35.81,39400.0,35.98,36.09,35.65,35.81,39400.0
2006-04-28 09:50:00,35.8,35.83,35.64,35.76,8500.0,35.8,35.83,35.64,35.76,8500.0
2006-04-28 09:55:00,35.74,35.79,35.67,35.71,4800.0,35.74,35.79,35.67,35.71,4800.0
2006-04-28 10:00:00,35.77,36.0,35.76,35.89,13600.0,35.77,36.0,35.76,35.89,13600.0
2006-04-28 10:05:00,35.89,36.0,35.85,35.89,9000.0,35.89,36.0,35.85,35.89,9000.0
2006-04-28 10:10:00,35.86,36.47,35.86,36.47,22500.0,35.86,36.47,35.86,36.47,22500.0
2006-04-28 10:15:00,36.48,36.74,36.44,36.57,13100.0,36.48,36.74,36.44,36.57,13100.0
2006-04-28 10:20:00,36.58,36.59,36.49,36.49,21100.0,36.58,36.59,36.49,36.49,21100.0
2006-04-28 10:25:00,36.49,36.65,36.48,36.63,17100.0,36.49,36.65,36.48,36.63,17100.0
2006-04-28 10:30:00,36.7,36.71,36.51,36.57,27400.0,36.7,36.71,36.51,36.57,27400.0
2006-04-28 10:35:00,36.61,36.73,36.57,36.64,13000.0,36.61,36.73,36.57,36.64,13000.0
2006-04-28 10:40:00,36.65,36.73,36.45,36.51,32800.0,36.65,36.73,36.45,36.51,32800.0
2006-04-28 10:45:00,36.51,36.62,36.51,36.6,9200.0,36.51,36.62,36.51,36.6,9200.0
2006-04-28 10:50:00,36.6,36.65,36.51,36.51,9800.0,36.6,36.65,36.51,36.51,9800.0
2006-04-28 10:55:00,36.52,36.59,36.51,36.56,5600.0,36.52,36.59,36.51,36.56,5600.0
2006-04-28 11:00:00,36.53,36.53,36.48,36.49,6500.0,36.53,36.53,36.48,36.49,6500.0
2006-04-28 11:05:00,36.49,36.54,36.48,36.52,6100.0,36.49,36.54,36.48,36.52,6100.0
2006-04-28 11:10:00,36.52,36.6,36.47,36.52,15800.0,36.52,36.6,36.47,36.52,15800.0
2006-04-28 11:15:00,36.5,36.53,36.49,36.53,6400.0,36.5,36.53,36.49,36.53,6400.0
2006-04-28 11:20:00,36.51,36.6,36.51,36.58,11700.0,36.51,36.6,36.51,36.58,11700.0
2006-04-28 11:25:00,36.6,36.6,36.38,36.43,20000.0,36.6,36.6,36.38,36.43,20000.0
2006-04-28 11:30:00,36.43,36.58,36.43,36.54,8700.0,36.43,36.58,36.43,36.54,8700.0
2006-04-28 11:35:00,36.52,36.52,36.34,36.49,10200.0,36.52,36.52,36.34,36.49,10200.0
2006-04-28 11:40:00,36.47,36.54,36.47,36.54,8300.0,36.47,36.54,36.47,36.54,8300.0
2006-04-28 11:45:00,36.55,36.57,36.44,36.46,10200.0,36.55,36.57,36.44,36.46,10200.0
2006-04-28 11:50:00,36.46,36.5,36.39,36.41,7800.0,36.46,36.5,36.39,36.41,7800.0
2006-04-28 11:55:00,36.45,36.5,36.44,36.46,5700.0,36.45,36.5,36.44,36.46,5700.0
2006-04-28 12:00:00,36.46,36.5,36.32,36.32,6400.0,36.46,36.5,36.32,36.32,6400.0
2006-04-28 12:05:00,36.35,36.43,36.34,36.37,6800.0,36.35,36.43,36.34,36.37,6800.0
2006-04-28 12:10:00,36.36,36.39,36.32,36.32,7400.0,36.36,36.39,36.32,36.32,7400.0
2006-04-28 12:15:00,36.32,36.32,36.25,36.27,5300.0,36.32,36.32,36.25,36.27,5300.0
2006-04-28 12:20:00,36.26,36.29,36.25,36.25,19000.0,36.26,36.29,36.25,36.25,19000.0
2006-04-28 12:25:00,36.24,36.27,36.24,36.24,5400.0,36.24,36.27,36.24,36.24,5400.0
2006-04-28 12:30:00,36.24,36.27,36.24,36.26,2900.0,36.24,36.27,36.24,36.26,2900.0
2006-04-28 12:35:00,36.26,36.27,36.1,36.2,12300.0,36.26,36.27,36.1,36.2,12300.0
2006-04-28 12:40:00,36.17,36.28,36.17,36.28,31600.0,36.17,36.28,36.17,36.28,31600.0
2006-04-28 12:45:00,36.26,36.26,36.18,36.22,5800.0,36.26,36.26,36.18,36.22,5800.0
2006-04-28 12:50:00,36.21,36.24,36.21,36.22,3900.0,36.21,36.24,36.21,36.22,3900.0
2006-04-28 12:55:00,36.22,36.24,36.21,36.24,5800.0,36.22,36.24,36.21,36.24,5800.0
2006-04-28 13:00:00,36.23,36.24,36.21,36.23,5100.0,36.23,36.24,36.21,36.23,5100.0
2006-04-28 13:05:00,36.24,36.53,36.24,36.49,18500.0,36.24,36.53,36.24,36.49,18500.0
2006-04-28 13:10:00,36.51,36.59,36.51,36.58,8300.0,36.51,36.59,36.51,36.58,8300.0
2006-04-28 13:15:00,36.58,36.6,36.53,36.55,9200.0,36.58,36.6,36.53,36.55,9200.0
2006-04-28 13:20:00,36.52,36.57,36.52,36.55,15400.0,36.52,36.57,36.52,36.55,15400.0
2006-04-28 13:25:00,36.53,36.55,36.52,36.52,3700.0,36.53,36.55,36.52,36.52,3700.0
2006-04-28 13:30:00,36.53,36.54,36.41,36.52,6600.0,36.53,36.54,36.41,36.52,6600.0
2006-04-28 13:35:00,36.52,36.54,36.52,36.54,4400.0,36.52,36.54,36.52,36.54,4400.0
2006-04-28 13:40:00,36.53,36.55,36.53,36.55,7700.0,36.53,36.55,36.53,36.55,7700.0
2006-04-28 13:45:00,36.55,36.55,36.49,36.52,10200.0,36.55,36.55,36.49,36.52,10200.0
2006-04-28 13:50:00,36.53,36.57,36.52,36.57,9600.0,36.53,36.57,36.52,36.57,9600.0
2006-04-28 13:55:00,36.56,36.6,36.55,36.6,10700.0,36.56,36.6,36.55,36.6,10700.0
2006-04-28 14:00:00,36.6,36.6,36.58,36.59,14400.0,36.6,36.6,36.58,36.59,14400.0
2006-04-28 14:05:00,36.6,36.66,36.59,36.64,26500.0,36.6,36.66,36.59,36.64,26500.0
2006-04-28 14:10:00,36.64,36.69,36.64,36.69,8100.0,36.64,36.69,36.64,36.69,8100.0
2006-04-28 14:15:00,36.69,36.7,36.68,36.69,5900.0,36.69,36.7,36.68,36.69,5900.0
2006-04-28 14:20:00,36.7,36.71,36.67,36.69,12000.0,36.7,36.71,36.67,36.69,12000.0
2006-04-28 14:25:00,36.69,36.69,36.63,36.66,7900.0,36.69,36.69,36.63,36.66,7900.0
2006-04-28 14:30:00,36.65,36.65,36.55,36.58,15700.0,36.65,36.65,36.55,36.58,15700.0
2006-04-28 14:35:00,36.58,36.69,36.56,36.61,8400.0,36.58,36.69,36.56,36.61,8400.0
2006-04-28 14:40:00,36.6,36.64,36.6,36.61,7700.0,36.6,36.64,36.6,36.61,7700.0
2006-04-28 14:45:00,36.63,36.64,36.6,36.63,7100.0,36.63,36.64,36.6,36.63,7100.0
2006-04-28 14:50:00,36.63,36.64,36.62,36.64,7700.0,36.63,36.64,36.62,36.64,7700.0
2006-04-28 14:55:00,36.64,36.64,36.63,36.63,5400.0,36.64,36.64,36.63,36.63,5400.0
2006-04-28 15:00:00,36.64,36.73,36.64,36.71,7300.0,36.64,36.73,36.64,36.71,7300.0
2006-04-28 15:05:00,36.7,36.74,36.7,36.72,13000.0,36.7,36.74,36.7,36.72,13000.0
2006-04-28 15:10:00,36.72,36.75,36.65,36.66,13800.0,36.72,36.75,36.65,36.66,13800.0
2006-04-28 15:15:00,36.66,36.69,36.65,36.67,18100.0,36.66,36.69,36.65,36.67,18100.0
2006-04-28 15:20:00,36.66,36.75,36.65,36.67,22400.0,36.66,36.75,36.65,36.67,22400.0
2006-04-28 15:25:00,36.66,36.71,36.57,36.6,24700.0,36.66,36.71,36.57,36.6,24700.0
2006-04-28 15:30:00,36.57,36.58,36.44,36.5,13000.0,36.57,36.58,36.44,36.5,13000.0
2006-04-28 15:35:00,36.48,36.51,36.35,36.37,11900.0,36.48,36.51,36.35,36.37,11900.0
2006-04-28 15:40:00,36.37,36.44,36.33,36.43,23900.0,36.37,36.44,36.33,36.43,23900.0
2006-04-28 15:45:00,36.42,36.44,36.38,36.38,15800.0,36.42,36.44,36.38,36.38,15800.0
2006-04-28 15:50:00,36.38,36.54,36.31,36.38,32100.0,36.38,36.54,36.31,36.38,32100.0
2006-04-28 15:55:00,36.36,36.39,36.3,36.39,50800.0,36.36,36.39,36.3,36.39,50800.0
2006-05-01 09:30:00,37.25,37.45,37.13,37.32,94300.0,37.25,37.45,37.13,37.32,94300.0
2006-05-01 09:35:00,37.31,37.34,37.06,37.09,70900.0,37.31,37.34,37.06,37.09,70900.0
2006-05-01 09:40:00,37.09,37.1,36.92,36.95,45900.0,37.09,37.1,36.92,36.95,45900.0
2006-05-01 09:45:00,36.98,37.0,36.85,36.98,28300.0,36.98,37.0,36.85,36.98,28300.0
2006-05-01 09:50:00,36.95,37.15,36.95,37.12,60300.0,36.95,37.15,36.95,37.12,60300.0
2006-05-01 09:55:00,37.12,37.15,36.91,36.98,29300.0,37.12,37.15,36.91,36.98,29300.0
2006-05-01 10:00:00,36.98,37.02,36.25,36.3,65200.0,36.98,37.02,36.25,36.3,65200.0
2006-05-01 10:05:00,36.29,36.43,36.03,36.42,60800.0,36.29,36.43,36.03,36.42,60800.0
2006-05-01 10:10:00,36.46,36.46,35.77,35.89,44500.0,36.46,36.46,35.77,35.89,44500.0
2006-05-01 10:15:00,35.95,35.95,35.75,35.75,59200.0,35.95,35.95,35.75,35.75,59200.0
2006-05-01 10:20:00,35.73,36.3,35.65,36.3,39600.0,35.73,36.3,35.65,36.3,39600.0
2006-05-01 10:25:00,36.23,36.23,35.76,35.82,31800.0,36.23,36.23,35.76,35.82,31800.0
2006-05-01 10:30:00,35.84,35.99,35.71,35.73,31500.0,35.84,35.99,35.71,35.73,31500.0
2006-05-01 10:35:00,35.75,35.85,35.64,35.72,57900.0,35.75,35.85,35.64,35.72,57900.0
2006-05-01 10:40:00,35.7,35.7,35.32,35.41,30500.0,35.7,35.7,35.32,35.41,30500.0
2006-05-01 10:45:00,35.41,35.86,35.4,35.8,20700.0,35.41,35.86,35.4,35.8,20700.0
2006-05-01 10:50:00,35.73,35.87,35.57,35.71,16900.0,35.73,35.87,35.57,35.71,16900.0
2006-05-01 10:55:00,35.67,35.7,35.38,35.38,11200.0,35.67,35.7,35.38,35.38,11200.0
2006-05-01 11:00:00,35.39,35.77,35.38,35.69,17400.0,35.39,35.77,35.38,35.69,17400.0
2006-05-01 11:05:00,35.69,35.69,35.39,35.51,15100.0,35.69,35.69,35.39,35.51,15100.0
2006-05-01 11:10:00,35.51,35.55,35.44,35.55,6500.0,35.51,35.55,35.44,35.55,6500.0
2006-05-01 11:15:00,35.55,35.7,35.55,35.65,8700.0,35.55,35.7,35.55,35.65,8700.0
2006-05-01 11:20:00,35.65,35.79,35.61,35.75,8600.0,35.65,35.79,35.61,35.75,8600.0
2006-05-01 11:25:00,35.73,35.88,35.73,35.78,7300.0,35.73,35.88,35.73,35.78,7300.0
2006-05-01 11:30:00,35.78,35.79,35.61,35.76,12200.0,35.78,35.79,35.61,35.76,12200.0
2006-05-01 11:35:00,35.77,35.81,35.75,35.81,2600.0,35.77,35.81,35.75,35.81,2600.0
2006-05-01 11:40:00,35.81,35.83,35.64,35.71,10900.0,35.81,35.83,35.64,35.71,10900.0
2006-05-01 11:45:00,35.71,35.75,35.67,35.73,10200.0,35.71,35.75,35.67,35.73,10200.0
2006-05-01 11:50:00,35.72,35.84,35.72,35.84,4500.0,35.72,35.84,35.72,35.84,4500.0
2006-05-01 11:55:00,35.87,35.96,35.87,35.9,9200.0,35.87,35.96,35.87,35.9,9200.0
2006-05-01 12:00:00,35.85,35.86,35.79,35.83,6400.0,35.85,35.86,35.79,35.83,6400.0
2006-05-01 12:05:00,35.84,35.85,35.76,35.77,8300.0,35.84,35.85,35.76,35.77,8300.0
2006-05-01 12:10:00,35.8,35.81,35.74,35.77,5100.0,35.8,35.81,35.74,35.77,5100.0
2006-05-01 12:15:00,35.78,35.85,35.72,35.82,14300.0,35.78,35.85,35.72,35.82,14300.0
2006-05-01 12:20:00,35.81,35.81,35.63,35.64,11200.0,35.81,35.81,35.63,35.64,11200.0
2006-05-01 12:25:00,35.64,35.65,35.57,35.59,9300.0,35.64,35.65,35.57,35.59,9300.0
2006-05-01 12:30:00,35.58,35.59,35.44,35.49,12200.0,35.58,35.59,35.44,35.49,12200.0
2006-05-01 12:35:00,35.5,35.54,35.49,35.51,7900.0,35.5,35.54,35.49,35.51,7900.0
2006-05-01 12:40:00,35.53,35.54,35.48,35.5,5100.0,35.53,35.54,35.48,35.5,5100.0
2006-05-01 12:45:00,35.49,35.5,35.46,35.5,12600.0,35.49,35.5,35.46,35.5,12600.0
2006-05-01 12:50:00,35.5,35.5,35.47,35.5,10000.0,35.5,35.5,35.47,35.5,10000.0
2006-05-01 12:55:00,35.5,35.5,35.45,35.46,6900.0,35.5,35.5,35.45,35.46,6900.0
2006-05-01 13:00:00,35.47,35.47,35.41,35.42,9800.0,35.47,35.47,35.41,35.42,9800.0
2006-05-01 13:05:00,35.43,35.45,35.43,35.45,5000.0,35.43,35.45,35.43,35.45,5000.0
2006-05-01 13:10:00,35.44,35.46,35.44,35.45,3800.0,35.44,35.46,35.44,35.45,3800.0
2006-05-01 13:15:00,35.45,35.45,35.42,35.43,5700.0,35.45,35.45,35.42,35.43,5700.0
2006-05-01 13:20:00,35.44,35.45,35.44,35.45,11700.0,35.44,35.45,35.44,35.45,11700.0
2006-05-01 13:25:00,35.45,35.49,35.41,35.49,9600.0,35.45,35.49,35.41,35.49,9600.0
2006-05-01 13:30:00,35.49,35.5,35.44,35.5,10700.0,35.49,35.5,35.44,35.5,10700.0
2006-05-01 13:35:00,35.5,35.5,35.49,35.5,5100.0,35.5,35.5,35.49,35.5,5100.0
2006-05-01 13:40:00,35.5,35.59,35.47,35.49,13000.0,35.5,35.59,35.47,35.49,13000.0
2006-05-01 13:45:00,35.5,35.53,35.49,35.52,4800.0,35.5,35.53,35.49,35.52,4800.0
2006-05-01 13:50:00,35.52,35.57,35.52,35.57,9900.0,35.52,35.57,35.52,35.57,9900.0
2006-05-01 13:55:00,35.57,35.7,35.57,35.69,8000.0,35.57,35.7,35.57,35.69,8000.0
2006-05-01 14:00:00,35.69,35.7,35.57,35.57,10000.0,35.69,35.7,35.57,35.57,10000.0
2006-05-01 14:05:00,35.58,35.69,35.58,35.65,6400.0,35.58,35.69,35.58,35.65,6400.0
2006-05-01 14:10:00,35.65,35.65,35.46,35.51,17800.0,35.65,35.65,35.46,35.51,17800.0
2006-05-01 14:15:00,35.55,35.6,35.51,35.57,1700.0,35.55,35.6,35.51,35.57,1700.0
2006-05-01 14:20:00,35.57,35.58,35.42,35.49,8100.0,35.57,35.58,35.42,35.49,8100.0
2006-05-01 14:25:00,35.5,35.61,35.5,35.6,7500.0,35.5,35.61,35.5,35.6,7500.0
2006-05-01 14:30:00,35.63,35.7,35.63,35.64,5400.0,35.63,35.7,35.63,35.64,5400.0
2006-05-01 14:35:00,35.63,35.67,35.59,35.61,3300.0,35.63,35.67,35.59,35.61,3300.0
2006-05-01 14:40:00,35.58,35.66,35.56,35.56,5800.0,35.58,35.66,35.56,35.56,5800.0
2006-05-01 14:45:00,35.56,35.62,35.54,35.54,7200.0,35.56,35.62,35.54,35.54,7200.0
2006-05-01 14:50:00,35.54,35.63,35.5,35.61,20300.0,35.54,35.63,35.5,35.61,20300.0
2006-05-01 14:55:00,35.61,35.65,35.6,35.65,4400.0,35.61,35.65,35.6,35.65,4400.0
2006-05-01 15:00:00,35.65,35.72,35.65,35.72,2500.0,35.65,35.72,35.65,35.72,2500.0
2006-05-01 15:05:00,35.72,35.72,35.71,35.71,8100.0,35.72,35.72,35.71,35.71,8100.0
2006-05-01 15:10:00,35.72,35.78,35.7,35.78,10500.0,35.72,35.78,35.7,35.78,10500.0
2006-05-01 15:15:00,35.78,35.94,35.78,35.83,34100.0,35.78,35.94,35.78,35.83,34100.0
2006-05-01 15:20:00,35.82,35.9,35.67,35.88,27400.0,35.82,35.9,35.67,35.88,27400.0
2006-05-01 15:25:00,35.86,35.95,35.78,35.78,21600.0,35.86,35.95,35.78,35.78,21600.0
2006-05-01 15:30:00,35.74,35.79,35.64,35.77,16400.0,35.74,35.79,35.64,35.77,16400.0
2006-05-01 15:35:00,35.75,35.78,35.69,35.75,29700.0,35.75,35.78,35.69,35.75,29700.0
2006-05-01 15:40:00,35.75,35.8,35.73,35.76,17800.0,35.75,35.8,35.73,35.76,17800.0
2006-05-01 15:45:00,35.76,35.82,35.74,35.77,21500.0,35.76,35.82,35.74,35.77,21500.0
2006-05-01 15:50:00,35.77,35.78,35.67,35.74,28200.0,35.77,35.78,35.67,35.74,28200.0
2006-05-01 15:55:00,35.74,35.75,35.64,35.65,23300.0,35.74,35.75,35.64,35.65,23300.0
2006-05-02 09:30:00,35.6,35.65,35.04,35.43,51400.0,35.6,35.65,35.04,35.43,51400.0
2006-05-02 09:35:00,35.34,35.44,35.02,35.05,19200.0,35.34,35.44,35.02,35.05,19200.0
2006-05-02 09:40:00,35.06,35.18,34.85,34.94,64000.0,35.06,35.18,34.85,34.94,64000.0
2006-05-02 09:45:00,34.9,35.03,34.64,34.64,29700.0,34.9,35.03,34.64,34.64,29700.0
2006-05-02 09:50:00,34.63,34.9,34.55,34.7,39900.0,34.63,34.9,34.55,34.7,39900.0
2006-05-02 09:55:00,34.71,34.88,34.56,34.83,23600.0,34.71,34.88,34.56,34.83,23600.0
2006-05-02 10:00:00,34.83,34.99,34.74,34.96,44100.0,34.83,34.99,34.74,34.96,44100.0
2006-05-02 10:05:00,34.94,35.09,34.72,34.75,33200.0,34.94,35.09,34.72,34.75,33200.0
2006-05-02 10:10:00,34.75,34.93,34.65,34.66,21700.0,34.75,34.93,34.65,34.66,21700.0
2006-05-02 10:15:00,34.69,34.77,34.26,34.54,41500.0,34.69,34.77,34.26,34.54,41500.0
2006-05-02 10:20:00,34.5,34.56,34.35,34.36,28000.0,34.5,34.56,34.35,34.36,28000.0
2006-05-02 10:25:00,34.36,34.86,34.32,34.68,38900.0,34.36,34.86,34.32,34.68,38900.0
2006-05-02 10:30:00,34.68,34.83,34.54,34.58,29100.0,34.68,34.83,34.54,34.58,29100.0
2006-05-02 10:35:00,34.55,34.58,34.36,34.52,17500.0,34.55,34.58,34.36,34.52,17500.0
2006-05-02 10:40:00,34.5,34.61,34.47,34.47,19300.0,34.5,34.61,34.47,34.47,19300.0
2006-05-02 10:45:00,34.47,34.59,34.45,34.53,18100.0,34.47,34.59,34.45,34.53,18100.0
2006-05-02 10:50:00,34.53,34.67,34.53,34.66,7900.0,34.53,34.67,34.53,34.66,7900.0
2006-05-02 10:55:00,34.64,34.65,34.5,34.65,13800.0,34.64,34.65,34.5,34.65,13800.0
2006-05-02 11:00:00,34.67,34.67,34.55,34.57,17800.0,34.67,34.67,34.55,34.57,17800.0
2006-05-02 11:05:00,34.56,34.69,34.55,34.68,13200.0,34.56,34.69,34.55,34.68,13200.0
2006-05-02 11:10:00,34.68,34.69,34.47,34.55,13600.0,34.68,34.69,34.47,34.55,13600.0
2006-05-02 11:15:00,34.54,34.64,34.54,34.63,9200.0,34.54,34.64,34.54,34.63,9200.0
2006-05-02 11:20:00,34.63,34.66,34.53,34.62,11100.0,34.63,34.66,34.53,34.62,11100.0
2006-05-02 11:25:00,34.62,34.62,34.56,34.6,6800.0,34.62,34.62,34.56,34.6,6800.0
2006-05-02 11:30:00,34.6,34.67,34.53,34.6,10300.0,34.6,34.67,34.53,34.6,10300.0
2006-05-02 11:35:00,34.58,34.62,34.48,34.53,8900.0,34.58,34.62,34.48,34.53,8900.0
2006-05-02 11:40:00,34.5,34.53,34.38,34.4,10400.0,34.5,34.53,34.38,34.4,10400.0
2006-05-02 11:45:00,34.4,34.49,34.37,34.48,15700.0,34.4,34.49,34.37,34.48,15700.0
2006-05-02 11:50:00,34.49,34.6,34.49,34.6,22900.0,34.49,34.6,34.49,34.6,22900.0
2006-05-02 11:55:00,34.6,34.73,34.6,34.71,23000.0,34.6,34.73,34.6,34.71,23000.0
2006-05-02 12:00:00,34.7,34.71,34.63,34.69,9900.0,34.7,34.71,34.63,34.69,9900.0
2006-05-02 12:05:00,34.69,34.7,34.57,34.63,13000.0,34.69,34.7,34.57,34.63,13000.0
2006-05-02 12:10:00,34.6,34.67,34.59,34.65,16300.0,34.6,34.67,34.59,34.65,16300.0
2006-05-02 12:15:00,34.66,34.66,34.62,34.65,6000.0,34.66,34.66,34.62,34.65,6000.0
2006-05-02 12:20:00,34.65,34.66,34.57,34.62,14400.0,34.65,34.66,34.57,34.62,14400.0
2006-05-02 12:25:00,34.61,34.61,34.54,34.54,10200.0,34.61,34.61,34.54,34.54,10200.0
2006-05-02 12:30:00,34.55,34.56,34.5,34.54,17900.0,34.55,34.56,34.5,34.54,17900.0
2006-05-02 12:35:00,34.54,34.82,34.54,34.66,18500.0,34.54,34.82,34.54,34.66,18500.0
2006-05-02 12:40:00,34.65,34.65,34.48,34.49,9800.0,34.65,34.65,34.48,34.49,9800.0
2006-05-02 12:45:00,34.52,34.54,34.47,34.49,13800.0,34.52,34.54,34.47,34.49,13800.0
2006-05-02 12:50:00,34.49,34.56,34.49,34.54,6300.0,34.49,34.56,34.49,34.54,6300.0
2006-05-02 12:55:00,34.53,34.66,34.51,34.65,6200.0,34.53,34.66,34.51,34.65,6200.0
2006-05-02 13:00:00,34.64,34.65,34.57,34.59,5000.0,34.64,34.65,34.57,34.59,5000.0
2006-05-02 13:05:00,34.59,34.64,34.52,34.6,12000.0,34.59,34.64,34.52,34.6,12000.0
2006-05-02 13:10:00,34.57,34.57,34.53,34.54,5400.0,34.57,34.57,34.53,34.54,5400.0
2006-05-02 13:15:00,34.53,34.55,34.52,34.52,6800.0,34.53,34.55,34.52,34.52,6800.0
2006-05-02 13:20:00,34.54,34.54,34.5,34.54,7300.0,34.54,34.54,34.5,34.54,7300.0
2006-05-02 13:25:00,34.55,34.55,34.5,34.54,5900.0,34.55,34.55,34.5,34.54,5900.0
2006-05-02 13:30:00,34.54,34.6,34.49,34.52,10000.0,34.54,34.6,34.49,34.52,10000.0
2006-05-02 13:35:00,34.53,34.58,34.53,34.58,8400.0,34.53,34.58,34.53,34.58,8400.0
2006-05-02 13:40:00,34.57,34.6,34.52,34.58,29800.0,34.57,34.6,34.52,34.58,29800.0
2006-05-02 13:45:00,34.57,34.58,34.49,34.55,8500.0,34.57,34.58,34.49,34.55,8500.0
2006-05-02 13:50:00,34.56,34.56,34.46,34.54,7000.0,34.56,34.56,34.46,34.54,7000.0
2006-05-02 13:55:00,34.54,34.54,34.44,34.5,8900.0,34.54,34.54,34.44,34.5,8900.0
2006-05-02 14:00:00,34.5,34.5,34.37,34.44,17000.0,34.5,34.5,34.37,34.44,17000.0
2006-05-02 14:05:00,34.46,34.58,34.43,34.44,14900.0,34.46,34.58,34.43,34.44,14900.0
2006-05-02 14:10:00,34.42,34.5,34.41,34.49,38400.0,34.42,34.5,34.41,34.49,38400.0
2006-05-02 14:15:00,34.49,34.49,34.37,34.46,30100.0,34.49,34.49,34.37,34.46,30100.0
2006-05-02 14:20:00,34.47,34.49,34.44,34.46,13100.0,34.47,34.49,34.44,34.46,13100.0
2006-05-02 14:25:00,34.45,34.5,34.37,34.38,10800.0,34.45,34.5,34.37,34.38,10800.0
2006-05-02 14:30:00,34.38,34.49,34.34,34.49,8000.0,34.38,34.49,34.34,34.49,8000.0
2006-05-02 14:35:00,34.49,34.53,34.46,34.53,18300.0,34.49,34.53,34.46,34.53,18300.0
2006-05-02 14:40:00,34.53,34.55,34.47,34.48,17400.0,34.53,34.55,34.47,34.48,17400.0
2006-05-02 14:45:00,34.47,34.48,34.41,34.45,24000.0,34.47,34.48,34.41,34.45,24000.0
2006-05-02 14:50:00,34.45,34.45,34.32,34.35,21100.0,34.45,34.45,34.32,34.35,21100.0
2006-05-02 14:55:00,34.35,34.35,34.25,34.3,18400.0,34.35,34.35,34.25,34.3,18400.0
2006-05-02 15:00:00,34.3,34.35,34.29,34.33,15200.0,34.3,34.35,34.29,34.33,15200.0
2006-05-02 15:05:00,34.34,34.36,34.29,34.35,21200.0,34.34,34.36,34.29,34.35,21200.0
2006-05-02 15:10:00,34.36,34.37,34.28,34.29,13900.0,34.36,34.37,34.28,34.29,13900.0
2006-05-02 15:15:00,34.3,34.38,34.24,34.33,22300.0,34.3,34.38,34.24,34.33,22300.0
2006-05-02 15:20:00,34.33,34.36,34.25,34.29,15200.0,34.33,34.36,34.25,34.29,15200.0
2006-05-02 15:25:00,34.29,34.34,34.27,34.29,14200.0,34.29,34.34,34.27,34.29,14200.0
2006-05-02 15:30:00,34.31,34.31,34.26,34.27,16600.0,34.31,34.31,34.26,34.27,16600.0
2006-05-02 15:35:00,34.26,34.35,34.24,34.33,32400.0,34.26,34.35,34.24,34.33,32400.0
2006-05-02 15:40:00,34.31,34.34,34.28,34.3,21800.0,34.31,34.34,34.28,34.3,21800.0
2006-05-02 15:45:00,34.29,34.37,34.28,34.35,33100.0,34.29,34.37,34.28,34.35,33100.0
2006-05-02 15:50:00,34.37,34.48,34.34,34.48,26300.0,34.37,34.48,34.34,34.48,26300.0
2006-05-02 15:55:00,34.46,34.5,34.44,34.49,36000.0,34.46,34.5,34.44,34.49,36000.0
2006-05-03 09:30:00,34.27,34.83,34.23,34.83,48100.0,34.27,34.83,34.23,34.83,48100.0
2006-05-03 09:35:00,34.84,35.0,34.66,34.74,24200.0,34.84,35.0,34.66,34.74,24200.0
2006-05-03 09:40:00,34.67,34.73,34.56,34.7,14700.0,34.67,34.73,34.56,34.7,14700.0
2006-05-03 09:45:00,34.64,34.69,34.58,34.64,10900.0,34.64,34.69,34.58,34.64,10900.0
2006-05-03 09:50:00,34.62,34.66,34.56,34.64,16800.0,34.62,34.66,34.56,34.64,16800.0
2006-05-03 09:55:00,34.64,34.65,34.54,34.62,15000.0,34.64,34.65,34.54,34.62,15000.0
2006-05-03 10:00:00,34.62,34.62,34.3,34.36,16200.0,34.62,34.62,34.3,34.36,16200.0
2006-05-03 10:05:00,34.39,34.58,34.38,34.38,17100.0,34.39,34.58,34.38,34.38,17100.0
2006-05-03 10:10:00,34.41,34.6,34.23,34.48,16900.0,34.41,34.6,34.23,34.48,16900.0
2006-05-03 10:15:00,34.48,34.71,34.36,34.64,32100.0,34.48,34.71,34.36,34.64,32100.0
2006-05-03 10:20:00,34.65,34.7,34.54,34.62,22800.0,34.65,34.7,34.54,34.62,22800.0
2006-05-03 10:25:00,34.62,34.67,34.57,34.66,12600.0,34.62,34.67,34.57,34.66,12600.0
2006-05-03 10:30:00,34.67,34.7,34.6,34.6,26600.0,34.67,34.7,34.6,34.6,26600.0
2006-05-03 10:35:00,34.6,34.61,34.47,34.58,78800.0,34.6,34.61,34.47,34.58,78800.0
2006-05-03 10:40:00,34.59,34.72,34.49,34.71,17000.0,34.59,34.72,34.49,34.71,17000.0
2006-05-03 10:45:00,34.73,34.8,34.56,34.59,7000.0,34.73,34.8,34.56,34.59,7000.0
2006-05-03 10:50:00,34.55,34.62,34.42,34.6,10000.0,34.55,34.62,34.42,34.6,10000.0
2006-05-03 10:55:00,34.56,34.77,34.56,34.68,12300.0,34.56,34.77,34.56,34.68,12300.0
2006-05-03 11:00:00,34.68,35.0,34.68,34.91,16200.0,34.68,35.0,34.68,34.91,16200.0
2006-05-03 11:05:00,34.91,34.99,34.86,34.91,13700.0,34.91,34.99,34.86,34.91,13700.0
2006-05-03 11:10:00,34.91,34.95,34.77,34.78,11300.0,34.91,34.95,34.77,34.78,11300.0
2006-05-03 11:15:00,34.83,34.84,34.63,34.63,21300.0,34.83,34.84,34.63,34.63,21300.0
2006-05-03 11:20:00,34.65,34.65,34.51,34.58,9100.0,34.65,34.65,34.51,34.58,9100.0
2006-05-03 11:25:00,34.58,34.6,34.56,34.57,18800.0,34.58,34.6,34.56,34.57,18800.0
2006-05-03 11:30:00,34.57,34.62,34.56,34.6,20600.0,34.57,34.62,34.56,34.6,20600.0
2006-05-03 11:35:00,34.62,34.66,34.57,34.6,8400.0,34.62,34.66,34.57,34.6,8400.0
2006-05-03 11:40:00,34.58,34.72,34.58,34.66,35700.0,34.58,34.72,34.58,34.66,35700.0
2006-05-03 11:45:00,34.62,34.69,34.62,34.68,39200.0,34.62,34.69,34.62,34.68,39200.0
2006-05-03 11:50:00,34.69,34.82,34.69,34.8,7300.0,34.69,34.82,34.69,34.8,7300.0
2006-05-03 11:55:00,34.77,34.82,34.74,34.76,3500.0,34.77,34.82,34.74,34.76,3500.0
2006-05-03 12:00:00,34.76,34.78,34.73,34.73,4200.0,34.76,34.78,34.73,34.73,4200.0
2006-05-03 12:05:00,34.75,34.75,34.7,34.71,7500.0,34.75,34.75,34.7,34.71,7500.0
2006-05-03 12:10:00,34.71,34.77,34.71,34.77,5700.0,34.71,34.77,34.71,34.77,5700.0
2006-05-03 12:15:00,34.77,34.77,34.73,34.75,3200.0,34.77,34.77,34.73,34.75,3200.0
2006-05-03 12:20:00,34.76,34.87,34.75,34.87,8000.0,34.76,34.87,34.75,34.87,8000.0
2006-05-03 12:25:00,34.87,34.95,34.87,34.92,5000.0,34.87,34.95,34.87,34.92,5000.0
2006-05-03 12:30:00,34.93,35.0,34.93,34.93,9000.0,34.93,35.0,34.93,34.93,9000.0
2006-05-03 12:35:00,34.94,34.95,34.75,34.82,17700.0,34.94,34.95,34.75,34.82,17700.0
2006-05-03 12:40:00,34.81,34.9,34.76,34.78,24300.0,34.81,34.9,34.76,34.78,24300.0
2006-05-03 12:45:00,34.8,34.8,34.77,34.77,5800.0,34.8,34.8,34.77,34.77,5800.0
2006-05-03 12:50:00,34.79,34.8,34.75,34.8,4900.0,34.79,34.8,34.75,34.8,4900.0
2006-05-03 12:55:00,34.79,34.8,34.78,34.8,5400.0,34.79,34.8,34.78,34.8,5400.0
2006-05-03 13:00:00,34.79,34.79,34.75,34.79,2700.0,34.79,34.79,34.75,34.79,2700.0
2006-05-03 13:05:00,34.79,34.95,34.79,34.89,14300.0,34.79,34.95,34.79,34.89,14300.0
2006-05-03 13:10:00,34.87,35.0,34.87,34.97,4200.0,34.87,35.0,34.87,34.97,4200.0
2006-05-03 13:15:00,34.98,35.0,34.96,34.99,2900.0,34.98,35.0,34.96,34.99,2900.0
2006-05-03 13:20:00,34.99,34.99,34.86,34.86,14400.0,34.99,34.99,34.86,34.86,14400.0
2006-05-03 13:25:00,34.87,34.92,34.87,34.91,2600.0,34.87,34.92,34.87,34.91,2600.0
2006-05-03 13:30:00,34.9,34.9,34.87,34.87,57900.0,34.9,34.9,34.87,34.87,57900.0
2006-05-03 13:35:00,34.87,34.9,34.81,34.81,7300.0,34.87,34.9,34.81,34.81,7300.0
2006-05-03 13:40:00,34.8,34.84,34.76,34.81,5100.0,34.8,34.84,34.76,34.81,5100.0
2006-05-03 13:45:00,34.79,34.83,34.7,34.71,12500.0,34.79,34.83,34.7,34.71,12500.0
2006-05-03 13:50:00,34.72,34.77,34.6,34.7,18400.0,34.72,34.77,34.6,34.7,18400.0
2006-05-03 13:55:00,34.73,34.81,34.73,34.79,3100.0,34.73,34.81,34.73,34.79,3100.0
2006-05-03 14:00:00,34.79,34.79,34.67,34.78,19900.0,34.79,34.79,34.67,34.78,19900.0
2006-05-03 14:05:00,34.75,34.79,34.66,34.79,13900.0,34.75,34.79,34.66,34.79,13900.0
2006-05-03 14:10:00,34.79,34.81,34.68,34.73,8800.0,34.79,34.81,34.68,34.73,8800.0
2006-05-03 14:15:00,34.73,34.76,34.53,34.6,17500.0,34.73,34.76,34.53,34.6,17500.0
2006-05-03 14:20:00,34.6,34.6,34.53,34.56,21400.0,34.6,34.6,34.53,34.56,21400.0
2006-05-03 14:25:00,34.55,34.56,34.53,34.55,11600.0,34.55,34.56,34.53,34.55,11600.0
2006-05-03 14:30:00,34.54,34.57,34.47,34.55,18500.0,34.54,34.57,34.47,34.55,18500.0
2006-05-03 14:35:00,34.55,34.59,34.53,34.58,12300.0,34.55,34.59,34.53,34.58,12300.0
2006-05-03 14:40:00,34.59,34.76,34.59,34.74,11900.0,34.59,34.76,34.59,34.74,11900.0
2006-05-03 14:45:00,34.75,34.75,34.7,34.74,13000.0,34.75,34.75,34.7,34.74,13000.0
2006-05-03 14:50:00,34.74,34.75,34.7,34.74,5200.0,34.74,34.75,34.7,34.74,5200.0
2006-05-03 14:55:00,34.73,34.75,34.72,34.74,8100.0,34.73,34.75,34.72,34.74,8100.0
2006-05-03 15:00:00,34.73,34.89,34.72,34.88,16300.0,34.73,34.89,34.72,34.88,16300.0
2006-05-03 15:05:00,34.88,34.96,34.85,34.94,13000.0,34.88,34.96,34.85,34.94,13000.0
2006-05-03 15:10:00,34.93,34.93,34.82,34.86,12100.0,34.93,34.93,34.82,34.86,12100.0
2006-05-03 15:15:00,34.86,34.91,34.86,34.89,7900.0,34.86,34.91,34.86,34.89,7900.0
2006-05-03 15:20:00,34.9,34.9,34.83,34.83,8400.0,34.9,34.9,34.83,34.83,8400.0
2006-05-03 15:25:00,34.82,34.83,34.73,34.83,15500.0,34.82,34.83,34.73,34.83,15500.0
2006-05-03 15:30:00,34.83,34.99,34.83,34.89,17000.0,34.83,34.99,34.83,34.89,17000.0
2006-05-03 15:35:00,34.89,35.16,34.89,35.13,31500.0,34.89,35.16,34.89,35.13,31500.0
2006-05-03 15:40:00,35.13,35.31,35.11,35.31,40200.0,35.13,35.31,35.11,35.31,40200.0
2006-05-03 15:45:00,35.33,35.36,35.09,35.1,40200.0,35.33,35.36,35.09,35.1,40200.0
2006-05-03 15:50:00,35.1,35.2,35.1,35.2,43000.0,35.1,35.2,35.1,35.2,43000.0
2006-05-03 15:55:00,35.2,35.28,35.0,35.1,92300.0,35.2,35.28,35.0,35.1,92300.0
2006-05-04 09:30:00,34.94,35.33,34.86,35.31,16400.0,34.94,35.33,34.86,35.31,16400.0
2006-05-04 09:35:00,35.31,35.4,34.63,34.95,39000.0,35.31,35.4,34.63,34.95,39000.0
2006-05-04 09:40:00,35.03,35.14,34.93,34.94,11000.0,35.03,35.14,34.93,34.94,11000.0
2006-05-04 09:45:00,34.94,35.04,34.83,34.95,9900.0,34.94,35.04,34.83,34.95,9900.0
2006-05-04 09:50:00,35.02,35.3,34.98,35.29,8900.0,35.02,35.3,34.98,35.29,8900.0
2006-05-04 09:55:00,35.3,35.4,34.95,34.95,19300.0,35.3,35.4,34.95,34.95,19300.0
2006-05-04 10:00:00,35.02,35.39,34.95,35.3,13900.0,35.02,35.39,34.95,35.3,13900.0
2006-05-04 10:05:00,35.28,35.31,35.27,35.28,5300.0,35.28,35.31,35.27,35.28,5300.0
2006-05-04 10:10:00,35.26,35.33,35.14,35.2,8500.0,35.26,35.33,35.14,35.2,8500.0
2006-05-04 10:15:00,35.2,35.32,35.13,35.17,16600.0,35.2,35.32,35.13,35.17,16600.0
2006-05-04 10:20:00,35.17,35.52,35.11,35.46,35000.0,35.17,35.52,35.11,35.46,35000.0
2006-05-04 10:25:00,35.44,35.61,35.3,35.37,15300.0,35.44,35.61,35.3,35.37,15300.0
2006-05-04 10:30:00,35.35,35.54,35.35,35.41,8400.0,35.35,35.54,35.35,35.41,8400.0
2006-05-04 10:35:00,35.44,35.56,35.29,35.4,15600.0,35.44,35.56,35.29,35.4,15600.0
2006-05-04 10:40:00,35.46,35.53,35.23,35.49,25200.0,35.46,35.53,35.23,35.49,25200.0
2006-05-04 10:45:00,35.46,35.53,35.44,35.47,17200.0,35.46,35.53,35.44,35.47,17200.0
2006-05-04 10:50:00,35.49,35.63,35.47,35.63,11100.0,35.49,35.63,35.47,35.63,11100.0
2006-05-04 10:55:00,35.62,35.64,35.45,35.53,14200.0,35.62,35.64,35.45,35.53,14200.0
2006-05-04 11:00:00,35.53,35.7,35.53,35.56,9600.0,35.53,35.7,35.53,35.56,9600.0
2006-05-04 11:05:00,35.55,35.57,35.34,35.34,18200.0,35.55,35.57,35.34,35.34,18200.0
2006-05-04 11:10:00,35.34,35.42,35.25,35.25,4900.0,35.34,35.42,35.25,35.25,4900.0
2006-05-04 11:15:00,35.25,35.38,35.25,35.34,7200.0,35.25,35.38,35.25,35.34,7200.0
2006-05-04 11:20:00,35.4,35.4,35.23,35.26,3000.0,35.4,35.4,35.23,35.26,3000.0
2006-05-04 11:25:00,35.28,35.35,35.27,35.35,6300.0,35.28,35.35,35.27,35.35,6300.0
2006-05-04 11:30:00,35.33,35.33,35.26,35.3,4500.0,35.33,35.33,35.26,35.3,4500.0
2006-05-04 11:35:00,35.33,35.43,35.31,35.41,2000.0,35.33,35.43,35.31,35.41,2000.0
2006-05-04 11:40:00,35.41,35.43,35.34,35.38,2100.0,35.41,35.43,35.34,35.38,2100.0
2006-05-04 11:45:00,35.4,35.44,35.36,35.43,2000.0,35.4,35.44,35.36,35.43,2000.0
2006-05-04 11:50:00,35.46,35.52,35.37,35.45,8300.0,35.46,35.52,35.37,35.45,8300.0
2006-05-04 11:55:00,35.45,35.56,35.45,35.47,3500.0,35.45,35.56,35.45,35.47,3500.0
2006-05-04 12:00:00,35.45,35.48,35.42,35.47,2700.0,35.45,35.48,35.42,35.47,2700.0
2006-05-04 12:05:00,35.45,35.46,35.36,35.38,6700.0,35.45,35.46,35.36,35.38,6700.0
2006-05-04 12:10:00,35.35,35.45,35.35,35.36,3000.0,35.35,35.45,35.35,35.36,3000.0
2006-05-04 12:15:00,35.38,35.38,35.13,35.3,8500.0,35.38,35.38,35.13,35.3,8500.0
2006-05-04 12:20:00,35.27,35.27,35.07,35.2,12200.0,35.27,35.27,35.07,35.2,12200.0
2006-05-04 12:25:00,35.17,35.22,35.16,35.2,1600.0,35.17,35.22,35.16,35.2,1600.0
2006-05-04 12:30:00,35.13,35.13,35.02,35.09,9100.0,35.13,35.13,35.02,35.09,9100.0
2006-05-04 12:35:00,35.11,35.14,35.06,35.08,3400.0,35.11,35.14,35.06,35.08,3400.0
2006-05-04 12:40:00,35.09,35.16,35.07,35.14,3000.0,35.09,35.16,35.07,35.14,3000.0
2006-05-04 12:45:00,35.14,35.17,35.14,35.17,1800.0,35.14,35.17,35.14,35.17,1800.0
2006-05-04 12:50:00,35.14,35.35,35.06,35.35,10200.0,35.14,35.35,35.06,35.35,10200.0
2006-05-04 12:55:00,35.11,35.13,35.1,35.13,400.0,35.11,35.13,35.1,35.13,400.0
2006-05-04 13:00:00,35.15,35.2,35.13,35.18,2400.0,35.15,35.2,35.13,35.18,2400.0
2006-05-04 13:05:00,35.19,35.2,35.14,35.14,3400.0,35.19,35.2,35.14,35.14,3400.0
2006-05-04 13:10:00,35.16,35.3,35.14,35.3,4800.0,35.16,35.3,35.14,35.3,4800.0
2006-05-04 13:15:00,35.26,35.38,35.23,35.38,5500.0,35.26,35.38,35.23,35.38,5500.0
2006-05-04 13:20:00,35.37,35.38,35.33,35.36,6400.0,35.37,35.38,35.33,35.36,6400.0
2006-05-04 13:25:00,35.36,35.39,35.36,35.39,3200.0,35.36,35.39,35.36,35.39,3200.0
2006-05-04 13:30:00,35.39,35.44,35.39,35.44,2800.0,35.39,35.44,35.39,35.44,2800.0
2006-05-04 13:35:00,35.44,35.48,35.38,35.4,2600.0,35.44,35.48,35.38,35.4,2600.0
2006-05-04 13:40:00,35.4,35.45,35.29,35.36,10300.0,35.4,35.45,35.29,35.36,10300.0
2006-05-04 13:45:00,35.39,35.45,35.37,35.42,7200.0,35.39,35.45,35.37,35.42,7200.0
2006-05-04 13:50:00,35.44,35.63,35.42,35.62,10400.0,35.44,35.63,35.42,35.62,10400.0
2006-05-04 13:55:00,35.62,35.63,35.46,35.5,7500.0,35.62,35.63,35.46,35.5,7500.0
2006-05-04 14:00:00,35.53,35.6,35.53,35.6,4800.0,35.53,35.6,35.53,35.6,4800.0
2006-05-04 14:05:00,35.54,35.54,35.43,35.47,5700.0,35.54,35.54,35.43,35.47,5700.0
2006-05-04 14:10:00,35.49,35.55,35.46,35.55,8300.0,35.49,35.55,35.46,35.55,8300.0
2006-05-04 14:15:00,35.58,35.6,35.53,35.54,14300.0,35.58,35.6,35.53,35.54,14300.0
2006-05-04 14:20:00,35.55,35.55,35.5,35.5,5700.0,35.55,35.55,35.5,35.5,5700.0
2006-05-04 14:25:00,35.52,35.54,35.5,35.5,4300.0,35.52,35.54,35.5,35.5,4300.0
2006-05-04 14:30:00,35.51,35.51,35.4,35.4,6500.0,35.51,35.51,35.4,35.4,6500.0
2006-05-04 14:35:00,35.4,35.52,35.4,35.51,16300.0,35.4,35.52,35.4,35.51,16300.0
2006-05-04 14:40:00,35.52,35.52,35.46,35.5,5200.0,35.52,35.52,35.46,35.5,5200.0
2006-05-04 14:45:00,35.5,35.52,35.47,35.48,19000.0,35.5,35.52,35.47,35.48,19000.0
2006-05-04 14:50:00,35.47,35.52,35.47,35.5,3400.0,35.47,35.52,35.47,35.5,3400.0
2006-05-04 14:55:00,35.5,35.5,35.46,35.5,4200.0,35.5,35.5,35.46,35.5,4200.0
2006-05-04 15:00:00,35.5,35.52,35.46,35.47,6400.0,35.5,35.52,35.46,35.47,6400.0
2006-05-04 15:05:00,35.49,35.52,35.41,35.5,14600.0,35.49,35.52,35.41,35.5,14600.0
2006-05-04 15:10:00,35.51,35.62,35.49,35.57,12300.0,35.51,35.62,35.49,35.57,12300.0
2006-05-04 15:15:00,35.58,35.62,35.53,35.57,7700.0,35.58,35.62,35.53,35.57,7700.0
2006-05-04 15:20:00,35.57,35.63,35.57,35.58,9900.0,35.57,35.63,35.57,35.58,9900.0
2006-05-04 15:25:00,35.58,35.6,35.53,35.56,6200.0,35.58,35.6,35.53,35.56,6200.0
2006-05-04 15:30:00,35.55,35.58,35.5,35.52,6600.0,35.55,35.58,35.5,35.52,6600.0
2006-05-04 15:35:00,35.52,35.63,35.5,35.63,32200.0,35.52,35.63,35.5,35.63,32200.0
2006-05-04 15:40:00,35.63,35.65,35.61,35.63,9600.0,35.63,35.65,35.61,35.63,9600.0
2006-05-04 15:45:00,35.63,35.64,35.53,35.64,11200.0,35.63,35.64,35.53,35.64,11200.0
2006-05-04 15:50:00,35.64,35.73,35.61,35.67,31300.0,35.64,35.73,35.61,35.67,31300.0
2006-05-04 15:55:00,35.67,35.67,35.57,35.61,24500.0,35.67,35.67,35.57,35.61,24500.0
2006-05-05 09:30:00,35.88,36.48,35.75,36.27,29700.0,35.88,36.48,35.75,36.27,29700.0
2006-05-05 09:35:00,36.3,36.67,36.27,36.43,24400.0,36.3,36.67,36.27,36.43,24400.0
2006-05-05 09:40:00,36.41,36.73,36.41,36.66,24600.0,36.41,36.73,36.41,36.66,24600.0
2006-05-05 09:45:00,36.65,36.7,36.54,36.58,31900.0,36.65,36.7,36.54,36.58,31900.0
2006-05-05 09:50:00,36.58,36.58,36.16,36.32,29100.0,36.58,36.58,36.16,36.32,29100.0
2006-05-05 09:55:00,36.4,36.46,36.21,36.42,6300.0,36.4,36.46,36.21,36.42,6300.0
2006-05-05 10:00:00,36.41,36.42,36.05,36.31,11900.0,36.41,36.42,36.05,36.31,11900.0
2006-05-05 10:05:00,36.26,36.42,36.08,36.12,22400.0,36.26,36.42,36.08,36.12,22400.0
2006-05-05 10:10:00,36.06,36.18,35.89,36.1,28800.0,36.06,36.18,35.89,36.1,28800.0
2006-05-05 10:15:00,36.1,36.1,35.87,36.04,6500.0,36.1,36.1,35.87,36.04,6500.0
2006-05-05 10:20:00,36.0,36.03,35.93,36.03,4200.0,36.0,36.03,35.93,36.03,4200.0
2006-05-05 10:25:00,35.95,36.08,35.87,36.01,5700.0,35.95,36.08,35.87,36.01,5700.0
2006-05-05 10:30:00,35.94,36.07,35.94,36.01,10100.0,35.94,36.07,35.94,36.01,10100.0
2006-05-05 10:35:00,36.06,36.21,35.99,36.01,21900.0,36.06,36.21,35.99,36.01,21900.0
2006-05-05 10:40:00,36.01,36.1,35.97,36.06,7300.0,36.01,36.1,35.97,36.06,7300.0
2006-05-05 10:45:00,36.06,36.1,36.0,36.0,5700.0,36.06,36.1,36.0,36.0,5700.0
2006-05-05 10:50:00,36.06,36.1,36.06,36.09,7300.0,36.06,36.1,36.06,36.09,7300.0
2006-05-05 10:55:00,36.07,36.1,36.03,36.09,8600.0,36.07,36.1,36.03,36.09,8600.0
2006-05-05 11:00:00,36.09,36.1,36.05,36.05,4800.0,36.09,36.1,36.05,36.05,4800.0
2006-05-05 11:05:00,36.03,36.13,36.01,36.13,5600.0,36.03,36.13,36.01,36.13,5600.0
2006-05-05 11:10:00,36.13,36.13,36.0,36.08,4300.0,36.13,36.13,36.0,36.08,4300.0
2006-05-05 11:15:00,36.06,36.09,36.05,36.09,6100.0,36.06,36.09,36.05,36.09,6100.0
2006-05-05 11:20:00,36.1,36.28,36.03,36.2,14900.0,36.1,36.28,36.03,36.2,14900.0
2006-05-05 11:25:00,36.2,36.37,36.16,36.34,7900.0,36.2,36.37,36.16,36.34,7900.0
2006-05-05 11:30:00,36.31,36.41,36.24,36.34,7200.0,36.31,36.41,36.24,36.34,7200.0
2006-05-05 11:35:00,36.35,36.39,36.31,36.38,6600.0,36.35,36.39,36.31,36.38,6600.0
2006-05-05 11:40:00,36.4,36.5,36.4,36.5,14600.0,36.4,36.5,36.4,36.5,14600.0
2006-05-05 11:45:00,36.49,36.55,36.47,36.47,11000.0,36.49,36.55,36.47,36.47,11000.0
2006-05-05 11:50:00,36.49,36.55,36.41,36.46,6500.0,36.49,36.55,36.41,36.46,6500.0
2006-05-05 11:55:00,36.47,36.55,36.47,36.55,2000.0,36.47,36.55,36.47,36.55,2000.0
2006-05-05 12:00:00,36.55,36.7,36.55,36.61,15800.0,36.55,36.7,36.55,36.61,15800.0
2006-05-05 12:05:00,36.59,36.63,36.5,36.62,10400.0,36.59,36.63,36.5,36.62,10400.0
2006-05-05 12:10:00,36.61,36.65,36.49,36.49,6800.0,36.61,36.65,36.49,36.49,6800.0
2006-05-05 12:15:00,36.54,36.58,36.48,36.52,20500.0,36.54,36.58,36.48,36.52,20500.0
2006-05-05 12:20:00,36.5,36.6,36.47,36.5,9100.0,36.5,36.6,36.47,36.5,9100.0
2006-05-05 12:25:00,36.49,36.53,36.47,36.5,1400.0,36.49,36.53,36.47,36.5,1400.0
2006-05-05 12:30:00,36.52,36.57,36.51,36.55,2500.0,36.52,36.57,36.51,36.55,2500.0
2006-05-05 12:35:00,36.56,36.62,36.38,36.38,5800.0,36.56,36.62,36.38,36.38,5800.0
2006-05-05 12:40:00,36.4,36.48,36.34,36.4,6300.0,36.4,36.48,36.34,36.4,6300.0
2006-05-05 12:45:00,36.42,36.43,36.22,36.26,12100.0,36.42,36.43,36.22,36.26,12100.0
2006-05-05 12:50:00,36.23,36.27,36.18,36.19,4700.0,36.23,36.27,36.18,36.19,4700.0
2006-05-05 12:55:00,36.21,36.3,36.19,36.23,11200.0,36.21,36.3,36.19,36.23,11200.0
2006-05-05 13:00:00,36.24,36.27,36.17,36.17,4600.0,36.24,36.27,36.17,36.17,4600.0
2006-05-05 13:05:00,36.16,36.21,36.16,36.17,2600.0,36.16,36.21,36.16,36.17,2600.0
2006-05-05 13:10:00,36.16,36.36,36.16,36.36,6900.0,36.16,36.36,36.16,36.36,6900.0
2006-05-05 13:15:00,36.36,36.39,36.29,36.29,3900.0,36.36,36.39,36.29,36.29,3900.0
2006-05-05 13:20:00,36.28,36.36,36.28,36.36,2700.0,36.28,36.36,36.28,36.36,2700.0
2006-05-05 13:25:00,36.35,36.4,36.3,36.31,6800.0,36.35,36.4,36.3,36.31,6800.0
2006-05-05 13:30:00,36.35,36.49,36.32,36.44,5100.0,36.35,36.49,36.32,36.44,5100.0
2006-05-05 13:35:00,36.44,36.5,36.43,36.49,5400.0,36.44,36.5,36.43,36.49,5400.0
2006-05-05 13:40:00,36.5,36.57,36.48,36.57,5100.0,36.5,36.57,36.48,36.57,5100.0
2006-05-05 13:45:00,36.57,36.67,36.55,36.67,9600.0,36.57,36.67,36.55,36.67,9600.0
2006-05-05 13:50:00,36.64,36.69,36.61,36.63,5200.0,36.64,36.69,36.61,36.63,5200.0
2006-05-05 13:55:00,36.62,36.67,36.62,36.66,3600.0,36.62,36.67,36.62,36.66,3600.0
2006-05-05 14:00:00,36.66,36.67,36.56,36.61,9500.0,36.66,36.67,36.56,36.61,9500.0
2006-05-05 14:05:00,36.6,36.66,36.6,36.63,3900.0,36.6,36.66,36.6,36.63,3900.0
2006-05-05 14:10:00,36.63,36.7,36.63,36.69,5100.0,36.63,36.7,36.63,36.69,5100.0
2006-05-05 14:15:00,36.69,36.69,36.62,36.68,11500.0,36.69,36.69,36.62,36.68,11500.0
2006-05-05 14:20:00,36.67,36.86,36.66,36.76,21200.0,36.67,36.86,36.66,36.76,21200.0
2006-05-05 14:25:00,36.74,36.9,36.74,36.82,12900.0,36.74,36.9,36.74,36.82,12900.0
2006-05-05 14:30:00,36.82,36.97,36.8,36.92,12100.0,36.82,36.97,36.8,36.92,12100.0
2006-05-05 14:35:00,36.95,37.15,36.93,37.09,21500.0,36.95,37.15,36.93,37.09,21500.0
2006-05-05 14:40:00,37.05,37.06,36.9,37.0,21100.0,37.05,37.06,36.9,37.0,21100.0
2006-05-05 14:45:00,37.02,37.12,37.0,37.07,17700.0,37.02,37.12,37.0,37.07,17700.0
2006-05-05 14:50:00,37.07,37.16,36.9,37.05,17800.0,37.07,37.16,36.9,37.05,17800.0
2006-05-05 14:55:00,37.03,37.05,36.97,37.04,17500.0,37.03,37.05,36.97,37.04,17500.0
2006-05-05 15:00:00,37.03,37.03,36.95,36.95,5500.0,37.03,37.03,36.95,36.95,5500.0
2006-05-05 15:05:00,36.94,36.96,36.9,36.9,5500.0,36.94,36.96,36.9,36.9,5500.0
2006-05-05 15:10:00,36.91,36.94,36.83,36.91,8100.0,36.91,36.94,36.83,36.91,8100.0
2006-05-05 15:15:00,36.89,36.92,36.85,36.88,12700.0,36.89,36.92,36.85,36.88,12700.0
2006-05-05 15:20:00,36.87,36.89,36.84,36.85,12000.0,36.87,36.89,36.84,36.85,12000.0
2006-05-05 15:25:00,36.85,36.9,36.84,36.9,7700.0,36.85,36.9,36.84,36.9,7700.0
2006-05-05 15:30:00,36.9,36.93,36.84,36.87,14900.0,36.9,36.93,36.84,36.87,14900.0
2006-05-05 15:35:00,36.89,36.97,36.85,36.97,18700.0,36.89,36.97,36.85,36.97,18700.0
2006-05-05 15:40:00,36.97,37.01,36.92,36.95,17200.0,36.97,37.01,36.92,36.95,17200.0
2006-05-05 15:45:00,36.95,37.07,36.92,37.02,31600.0,36.95,37.07,36.92,37.02,31600.0
2006-05-05 15:50:00,37.01,37.18,37.01,37.14,33000.0,37.01,37.18,37.01,37.14,33000.0
2006-05-05 15:55:00,37.13,37.19,36.95,36.95,68200.0,37.13,37.19,36.95,36.95,68200.0
2006-05-08 09:30:00,37.0,37.1,36.91,37.05,28300.0,37.0,37.1,36.91,37.05,28300.0
2006-05-08 09:35:00,37.06,37.15,36.98,36.98,12700.0,37.06,37.15,36.98,36.98,12700.0
2006-05-08 09:40:00,36.98,37.15,36.8,37.06,15200.0,36.98,37.15,36.8,37.06,15200.0
2006-05-08 09:45:00,37.05,37.09,36.96,36.96,6000.0,37.05,37.09,36.96,36.96,6000.0
2006-05-08 09:50:00,36.96,36.99,36.78,36.78,12400.0,36.96,36.99,36.78,36.78,12400.0
2006-05-08 09:55:00,36.78,36.78,36.55,36.64,10900.0,36.78,36.78,36.55,36.64,10900.0
2006-05-08 10:00:00,36.68,36.87,36.65,36.86,14200.0,36.68,36.87,36.65,36.86,14200.0
2006-05-08 10:05:00,36.86,36.86,36.78,36.8,2900.0,36.86,36.86,36.78,36.8,2900.0
2006-05-08 10:10:00,36.83,36.86,36.61,36.65,15600.0,36.83,36.86,36.61,36.65,15600.0
2006-05-08 10:15:00,36.65,36.78,36.65,36.74,7000.0,36.65,36.78,36.65,36.74,7000.0
2006-05-08 10:20:00,36.76,36.92,36.73,36.91,5100.0,36.76,36.92,36.73,36.91,5100.0
2006-05-08 10:25:00,36.88,36.95,36.83,36.95,3800.0,36.88,36.95,36.83,36.95,3800.0
2006-05-08 10:30:00,36.95,36.95,36.77,36.79,2800.0,36.95,36.95,36.77,36.79,2800.0
2006-05-08 10:35:00,36.77,36.79,36.69,36.69,3000.0,36.77,36.79,36.69,36.69,3000.0
2006-05-08 10:40:00,36.74,36.75,36.62,36.62,5300.0,36.74,36.75,36.62,36.62,5300.0
2006-05-08 10:45:00,36.66,36.66,36.45,36.46,5200.0,36.66,36.66,36.45,36.46,5200.0
2006-05-08 10:50:00,36.47,36.56,36.47,36.55,3700.0,36.47,36.56,36.47,36.55,3700.0
2006-05-08 10:55:00,36.55,36.6,36.41,36.43,4200.0,36.55,36.6,36.41,36.43,4200.0
2006-05-08 11:00:00,36.45,36.52,36.44,36.44,2200.0,36.45,36.52,36.44,36.44,2200.0
2006-05-08 11:05:00,36.44,36.49,36.44,36.44,2300.0,36.44,36.49,36.44,36.44,2300.0
2006-05-08 11:10:00,36.47,36.49,36.44,36.49,2400.0,36.47,36.49,36.44,36.49,2400.0
2006-05-08 11:15:00,36.5,36.5,36.18,36.28,7600.0,36.5,36.5,36.18,36.28,7600.0
2006-05-08 11:20:00,36.29,36.31,36.15,36.19,11400.0,36.29,36.31,36.15,36.19,11400.0
2006-05-08 11:25:00,36.23,36.32,36.12,36.14,5500.0,36.23,36.32,36.12,36.14,5500.0
2006-05-08 11:30:00,36.14,36.21,36.07,36.2,4600.0,36.14,36.21,36.07,36.2,4600.0
2006-05-08 11:35:00,36.23,36.4,36.21,36.4,6900.0,36.23,36.4,36.21,36.4,6900.0
2006-05-08 11:40:00,36.37,36.37,36.23,36.25,3700.0,36.37,36.37,36.23,36.25,3700.0
2006-05-08 11:45:00,36.28,36.36,36.27,36.35,5200.0,36.28,36.36,36.27,36.35,5200.0
2006-05-08 11:50:00,36.38,36.38,36.3,36.31,1500.0,36.38,36.38,36.3,36.31,1500.0
2006-05-08 11:55:00,36.33,36.35,36.32,36.32,3400.0,36.33,36.35,36.32,36.32,3400.0
2006-05-08 12:00:00,36.27,36.42,36.27,36.42,3000.0,36.27,36.42,36.27,36.42,3000.0
2006-05-08 12:05:00,36.43,36.49,36.42,36.49,1600.0,36.43,36.49,36.42,36.49,1600.0
2006-05-08 12:10:00,36.49,36.49,36.45,36.47,2400.0,36.49,36.49,36.45,36.47,2400.0
2006-05-08 12:15:00,36.46,36.51,36.46,36.49,1900.0,36.46,36.51,36.46,36.49,1900.0
2006-05-08 12:20:00,36.49,36.59,36.49,36.58,5100.0,36.49,36.59,36.49,36.58,5100.0
2006-05-08 12:25:00,36.58,36.62,36.58,36.6,12300.0,36.58,36.62,36.58,36.6,12300.0
2006-05-08 12:30:00,36.6,36.6,36.59,36.6,2900.0,36.6,36.6,36.59,36.6,2900.0
2006-05-08 12:35:00,36.6,36.62,36.59,36.62,14500.0,36.6,36.62,36.59,36.62,14500.0
2006-05-08 12:40:00,36.61,36.62,36.61,36.61,3200.0,36.61,36.62,36.61,36.61,3200.0
2006-05-08 12:45:00,36.61,36.67,36.61,36.65,3700.0,36.61,36.67,36.61,36.65,3700.0
2006-05-08 12:50:00,36.65,36.65,36.6,36.6,4100.0,36.65,36.65,36.6,36.6,4100.0
2006-05-08 12:55:00,36.59,36.59,36.47,36.53,4400.0,36.59,36.59,36.47,36.53,4400.0
2006-05-08 13:00:00,36.55,36.59,36.55,36.56,3000.0,36.55,36.59,36.55,36.56,3000.0
2006-05-08 13:05:00,36.56,36.59,36.53,36.59,2200.0,36.56,36.59,36.53,36.59,2200.0
2006-05-08 13:10:00,36.58,36.59,36.57,36.57,3700.0,36.58,36.59,36.57,36.57,3700.0
2006-05-08 13:15:00,36.58,36.61,36.58,36.6,2500.0,36.58,36.61,36.58,36.6,2500.0
2006-05-08 13:20:00,36.58,36.61,36.58,36.6,2800.0,36.58,36.61,36.58,36.6,2800.0
2006-05-08 13:25:00,36.59,36.61,36.59,36.61,1200.0,36.59,36.61,36.59,36.61,1200.0
2006-05-08 13:30:00,36.59,36.61,36.59,36.6,6300.0,36.59,36.61,36.59,36.6,6300.0
2006-05-08 13:35:00,36.61,36.63,36.6,36.62,3600.0,36.61,36.63,36.6,36.62,3600.0
2006-05-08 13:40:00,36.63,36.67,36.63,36.65,3300.0,36.63,36.67,36.63,36.65,3300.0
2006-05-08 13:45:00,36.65,36.67,36.62,36.67,23500.0,36.65,36.67,36.62,36.67,23500.0
2006-05-08 13:50:00,36.64,36.64,36.58,36.58,2500.0,36.64,36.64,36.58,36.58,2500.0
2006-05-08 13:55:00,36.53,36.57,36.51,36.55,2100.0,36.53,36.57,36.51,36.55,2100.0
2006-05-08 14:00:00,36.54,36.55,36.48,36.48,1900.0,36.54,36.55,36.48,36.48,1900.0
2006-05-08 14:05:00,36.51,36.51,36.45,36.48,5200.0,36.51,36.51,36.45,36.48,5200.0
2006-05-08 14:10:00,36.48,36.48,36.47,36.48,1600.0,36.48,36.48,36.47,36.48,1600.0
2006-05-08 14:15:00,36.47,36.56,36.47,36.55,15600.0,36.47,36.56,36.47,36.55,15600.0
2006-05-08 14:20:00,36.53,36.53,36.47,36.48,2800.0,36.53,36.53,36.47,36.48,2800.0
2006-05-08 14:25:00,36.48,36.5,36.46,36.5,3600.0,36.48,36.5,36.46,36.5,3600.0
2006-05-08 14:30:00,36.51,36.53,36.5,36.51,3200.0,36.51,36.53,36.5,36.51,3200.0
2006-05-08 14:35:00,36.53,36.53,36.51,36.51,2500.0,36.53,36.53,36.51,36.51,2500.0
2006-05-08 14:40:00,36.51,36.52,36.45,36.49,5900.0,36.51,36.52,36.45,36.49,5900.0
2006-05-08 14:45:00,36.48,36.49,36.45,36.48,3600.0,36.48,36.49,36.45,36.48,3600.0
2006-05-08 14:50:00,36.46,36.47,36.45,36.45,3600.0,36.46,36.47,36.45,36.45,3600.0
2006-05-08 14:55:00,36.45,36.45,36.37,36.43,12500.0,36.45,36.45,36.37,36.43,12500.0
2006-05-08 15:00:00,36.39,36.43,36.36,36.42,4900.0,36.39,36.43,36.36,36.42,4900.0
2006-05-08 15:05:00,36.43,36.44,36.36,36.36,2400.0,36.43,36.44,36.36,36.36,2400.0
2006-05-08 15:10:00,36.35,36.4,36.31,36.35,5700.0,36.35,36.4,36.31,36.35,5700.0
2006-05-08 15:15:00,36.39,36.4,36.25,36.34,6800.0,36.39,36.4,36.25,36.34,6800.0
2006-05-08 15:20:00,36.31,36.32,36.26,36.3,6500.0,36.31,36.32,36.26,36.3,6500.0
2006-05-08 15:25:00,36.32,36.37,36.29,36.37,3300.0,36.32,36.37,36.29,36.37,3300.0
2006-05-08 15:30:00,36.37,36.41,36.32,36.32,12100.0,36.37,36.41,36.32,36.32,12100.0
2006-05-08 15:35:00,36.33,36.38,36.32,36.34,6800.0,36.33,36.38,36.32,36.34,6800.0
2006-05-08 15:40:00,36.35,36.35,36.3,36.3,4800.0,36.35,36.35,36.3,36.3,4800.0
2006-05-08 15:45:00,36.3,36.34,36.27,36.3,14600.0,36.3,36.34,36.27,36.3,14600.0
2006-05-08 15:50:00,36.31,36.4,36.27,36.4,16100.0,36.31,36.4,36.27,36.4,16100.0
2006-05-08 15:55:00,36.36,36.4,36.28,36.3,41700.0,36.36,36.4,36.28,36.3,41700.0
2006-05-09 09:30:00,36.15,36.25,36.01,36.09,9700.0,36.15,36.25,36.01,36.09,9700.0
2006-05-09 09:35:00,36.09,36.1,36.02,36.02,1900.0,36.09,36.1,36.02,36.02,1900.0
2006-05-09 09:40:00,36.0,36.08,35.9,35.9,4300.0,36.0,36.08,35.9,35.9,4300.0
2006-05-09 09:45:00,35.92,36.24,35.91,36.16,9500.0,35.92,36.24,35.91,36.16,9500.0
2006-05-09 09:50:00,36.22,36.29,36.14,36.25,2600.0,36.22,36.29,36.14,36.25,2600.0
2006-05-09 09:55:00,36.25,36.25,36.07,36.11,5200.0,36.25,36.25,36.07,36.11,5200.0
2006-05-09 10:00:00,36.21,36.27,36.17,36.18,1500.0,36.21,36.27,36.17,36.18,1500.0
2006-05-09 10:05:00,36.16,36.31,36.16,36.23,5000.0,36.16,36.31,36.16,36.23,5000.0
2006-05-09 10:10:00,36.24,36.29,36.23,36.28,1500.0,36.24,36.29,36.23,36.28,1500.0
2006-05-09 10:15:00,36.28,36.33,36.24,36.24,5600.0,36.28,36.33,36.24,36.24,5600.0
2006-05-09 10:20:00,36.26,36.26,36.01,36.05,7000.0,36.26,36.26,36.01,36.05,7000.0
2006-05-09 10:25:00,36.05,36.05,35.79,35.82,12200.0,36.05,36.05,35.79,35.82,12200.0
2006-05-09 10:30:00,35.82,36.03,35.8,36.01,7000.0,35.82,36.03,35.8,36.01,7000.0
2006-05-09 10:35:00,36.0,36.11,36.0,36.06,5600.0,36.0,36.11,36.0,36.06,5600.0
2006-05-09 10:40:00,36.06,36.11,36.0,36.03,5600.0,36.06,36.11,36.0,36.03,5600.0
2006-05-09 10:45:00,36.0,36.02,35.99,35.99,6600.0,36.0,36.02,35.99,35.99,6600.0
2006-05-09 10:50:00,36.01,36.03,36.0,36.0,3400.0,36.01,36.03,36.0,36.0,3400.0
2006-05-09 10:55:00,36.0,36.02,36.0,36.01,7400.0,36.0,36.02,36.0,36.01,7400.0
2006-05-09 11:00:00,36.01,36.01,35.93,35.93,9800.0,36.01,36.01,35.93,35.93,9800.0
2006-05-09 11:05:00,35.95,36.01,35.93,36.01,4500.0,35.95,36.01,35.93,36.01,4500.0
2006-05-09 11:10:00,36.01,36.01,35.99,36.0,3300.0,36.01,36.01,35.99,36.0,3300.0
2006-05-09 11:15:00,36.0,36.0,35.91,35.94,8100.0,36.0,36.0,35.91,35.94,8100.0
2006-05-09 11:20:00,35.92,35.93,35.91,35.92,3700.0,35.92,35.93,35.91,35.92,3700.0
2006-05-09 11:25:00,35.9,35.91,35.66,35.66,16400.0,35.9,35.91,35.66,35.66,16400.0
2006-05-09 11:30:00,35.66,35.79,35.63,35.77,16500.0,35.66,35.79,35.63,35.77,16500.0
2006-05-09 11:35:00,35.75,35.77,35.69,35.77,7800.0,35.75,35.77,35.69,35.77,7800.0
2006-05-09 11:40:00,35.76,35.77,35.72,35.72,4900.0,35.76,35.77,35.72,35.72,4900.0
2006-05-09 11:45:00,35.72,35.75,35.69,35.71,5600.0,35.72,35.75,35.69,35.71,5600.0
2006-05-09 11:50:00,35.73,35.85,35.7,35.85,6400.0,35.73,35.85,35.7,35.85,6400.0
2006-05-09 11:55:00,35.85,35.94,35.84,35.9,4000.0,35.85,35.94,35.84,35.9,4000.0
2006-05-09 12:00:00,35.89,35.91,35.89,35.89,1800.0,35.89,35.91,35.89,35.89,1800.0
2006-05-09 12:05:00,35.9,35.94,35.89,35.93,4000.0,35.9,35.94,35.89,35.93,4000.0
2006-05-09 12:10:00,35.95,35.96,35.93,35.96,3100.0,35.95,35.96,35.93,35.96,3100.0
2006-05-09 12:15:00,35.93,35.96,35.91,35.92,3100.0,35.93,35.96,35.91,35.92,3100.0
2006-05-09 12:20:00,35.91,35.92,35.86,35.86,2200.0,35.91,35.92,35.86,35.86,2200.0
2006-05-09 12:25:00,35.86,35.86,35.71,35.71,5300.0,35.86,35.86,35.71,35.71,5300.0
2006-05-09 12:30:00,35.71,35.71,35.65,35.68,10300.0,35.71,35.71,35.65,35.68,10300.0
2006-05-09 12:35:00,35.65,35.68,35.64,35.66,5500.0,35.65,35.68,35.64,35.66,5500.0
2006-05-09 12:40:00,35.65,35.69,35.63,35.63,3800.0,35.65,35.69,35.63,35.63,3800.0
2006-05-09 12:45:00,35.63,35.63,35.5,35.53,10100.0,35.63,35.63,35.5,35.53,10100.0
2006-05-09 12:50:00,35.52,35.52,35.46,35.51,10000.0,35.52,35.52,35.46,35.51,10000.0
2006-05-09 12:55:00,35.5,35.52,35.47,35.51,4600.0,35.5,35.52,35.47,35.51,4600.0
2006-05-09 13:00:00,35.5,35.55,35.49,35.55,9700.0,35.5,35.55,35.49,35.55,9700.0
2006-05-09 13:05:00,35.55,35.61,35.53,35.59,7800.0,35.55,35.61,35.53,35.59,7800.0
2006-05-09 13:10:00,35.59,35.61,35.53,35.53,6700.0,35.59,35.61,35.53,35.53,6700.0
2006-05-09 13:15:00,35.53,35.63,35.53,35.63,6800.0,35.53,35.63,35.53,35.63,6800.0
2006-05-09 13:20:00,35.64,35.65,35.61,35.63,3000.0,35.64,35.65,35.61,35.63,3000.0
2006-05-09 13:25:00,35.61,35.64,35.59,35.59,4300.0,35.61,35.64,35.59,35.59,4300.0
2006-05-09 13:30:00,35.59,35.6,35.59,35.59,4100.0,35.59,35.6,35.59,35.59,4100.0
2006-05-09 13:35:00,35.59,35.59,35.48,35.49,9300.0,35.59,35.59,35.48,35.49,9300.0
2006-05-09 13:40:00,35.5,35.54,35.5,35.52,4000.0,35.5,35.54,35.5,35.52,4000.0
2006-05-09 13:45:00,35.51,35.53,35.5,35.51,5000.0,35.51,35.53,35.5,35.51,5000.0
2006-05-09 13:50:00,35.51,35.53,35.5,35.53,5100.0,35.51,35.53,35.5,35.53,5100.0
2006-05-09 13:55:00,35.53,35.53,35.5,35.51,4300.0,35.53,35.53,35.5,35.51,4300.0
2006-05-09 14:00:00,35.51,35.51,35.49,35.5,4200.0,35.51,35.51,35.49,35.5,4200.0
2006-05-09 14:05:00,35.5,35.52,35.5,35.5,3700.0,35.5,35.52,35.5,35.5,3700.0
2006-05-09 14:10:00,35.52,35.55,35.51,35.55,3400.0,35.52,35.55,35.51,35.55,3400.0
2006-05-09 14:15:00,35.52,35.55,35.52,35.55,3800.0,35.52,35.55,35.52,35.55,3800.0
2006-05-09 14:20:00,35.55,35.55,35.53,35.53,2800.0,35.55,35.55,35.53,35.53,2800.0
2006-05-09 14:25:00,35.54,35.54,35.53,35.54,2900.0,35.54,35.54,35.53,35.54,2900.0
2006-05-09 14:30:00,35.53,35.54,35.51,35.54,4500.0,35.53,35.54,35.51,35.54,4500.0
2006-05-09 14:35:00,35.54,35.55,35.53,35.53,3200.0,35.54,35.55,35.53,35.53,3200.0
2006-05-09 14:40:00,35.54,35.54,35.52,35.52,1700.0,35.54,35.54,35.52,35.52,1700.0
2006-05-09 14:45:00,35.52,35.53,35.52,35.53,3600.0,35.52,35.53,35.52,35.53,3600.0
2006-05-09 14:50:00,35.52,35.54,35.52,35.52,4300.0,35.52,35.54,35.52,35.52,4300.0
2006-05-09 14:55:00,35.54,35.56,35.53,35.53,5600.0,35.54,35.56,35.53,35.53,5600.0
2006-05-09 15:00:00,35.54,35.56,35.54,35.56,1700.0,35.54,35.56,35.54,35.56,1700.0
2006-05-09 15:05:00,35.56,35.61,35.55,35.6,6200.0,35.56,35.61,35.55,35.6,6200.0
2006-05-09 15:10:00,35.6,35.69,35.6,35.69,9400.0,35.6,35.69,35.6,35.69,9400.0
2006-05-09 15:15:00,35.66,35.68,35.59,35.59,5400.0,35.66,35.68,35.59,35.59,5400.0
2006-05-09 15:20:00,35.61,35.61,35.57,35.6,9500.0,35.61,35.61,35.57,35.6,9500.0
2006-05-09 15:25:00,35.58,35.63,35.58,35.62,3800.0,35.58,35.63,35.58,35.62,3800.0
2006-05-09 15:30:00,35.61,35.73,35.57,35.64,14500.0,35.61,35.73,35.57,35.64,14500.0
2006-05-09 15:35:00,35.65,35.65,35.61,35.62,4700.0,35.65,35.65,35.61,35.62,4700.0
2006-05-09 15:40:00,35.63,35.68,35.6,35.68,5800.0,35.63,35.68,35.6,35.68,5800.0
2006-05-09 15:45:00,35.69,35.7,35.62,35.62,9400.0,35.69,35.7,35.62,35.62,9400.0
2006-05-09 15:50:00,35.62,35.7,35.61,35.69,15100.0,35.62,35.7,35.61,35.69,15100.0
2006-05-09 15:55:00,35.67,35.75,35.6,35.6,23100.0,35.67,35.75,35.6,35.6,23100.0
2006-05-10 09:30:00,35.45,35.51,34.92,34.97,28900.0,35.45,35.51,34.92,34.97,28900.0
2006-05-10 09:35:00,35.03,35.14,34.97,35.11,8800.0,35.03,35.14,34.97,35.11,8800.0
2006-05-10 09:40:00,35.13,35.46,35.09,35.35,17700.0,35.13,35.46,35.09,35.35,17700.0
2006-05-10 09:45:00,35.35,35.41,35.15,35.15,33200.0,35.35,35.41,35.15,35.15,33200.0
2006-05-10 09:50:00,35.12,35.24,35.11,35.23,26100.0,35.12,35.24,35.11,35.23,26100.0
2006-05-10 09:55:00,35.17,35.23,34.98,34.98,16900.0,35.17,35.23,34.98,34.98,16900.0
2006-05-10 10:00:00,34.98,35.14,34.97,35.06,10900.0,34.98,35.14,34.97,35.06,10900.0
2006-05-10 10:05:00,35.05,35.06,34.95,35.01,21000.0,35.05,35.06,34.95,35.01,21000.0
2006-05-10 10:10:00,35.01,35.13,35.01,35.11,14200.0,35.01,35.13,35.01,35.11,14200.0
2006-05-10 10:15:00,35.11,35.28,35.11,35.28,26700.0,35.11,35.28,35.11,35.28,26700.0
2006-05-10 10:20:00,35.28,35.33,35.13,35.17,5800.0,35.28,35.33,35.13,35.17,5800.0
2006-05-10 10:25:00,35.16,35.22,35.16,35.17,7200.0,35.16,35.22,35.16,35.17,7200.0
2006-05-10 10:30:00,35.19,35.25,35.16,35.25,6100.0,35.19,35.25,35.16,35.25,6100.0
2006-05-10 10:35:00,35.27,35.29,35.2,35.29,5500.0,35.27,35.29,35.2,35.29,5500.0
2006-05-10 10:40:00,35.26,35.33,35.21,35.21,7800.0,35.26,35.33,35.21,35.21,7800.0
2006-05-10 10:45:00,35.19,35.21,35.06,35.21,16500.0,35.19,35.21,35.06,35.21,16500.0
2006-05-10 10:50:00,35.18,35.18,35.12,35.18,8800.0,35.18,35.18,35.12,35.18,8800.0
2006-05-10 10:55:00,35.14,35.21,35.13,35.14,8700.0,35.14,35.21,35.13,35.14,8700.0
2006-05-10 11:00:00,35.16,35.21,35.14,35.18,5000.0,35.16,35.21,35.14,35.18,5000.0
2006-05-10 11:05:00,35.18,35.2,35.16,35.19,3700.0,35.18,35.2,35.16,35.19,3700.0
2006-05-10 11:10:00,35.21,35.24,35.15,35.19,2200.0,35.21,35.24,35.15,35.19,2200.0
2006-05-10 11:15:00,35.18,35.24,35.18,35.23,1200.0,35.18,35.24,35.18,35.23,1200.0
2006-05-10 11:20:00,35.22,35.27,35.21,35.27,6200.0,35.22,35.27,35.21,35.27,6200.0
2006-05-10 11:25:00,35.23,35.29,35.22,35.25,4900.0,35.23,35.29,35.22,35.25,4900.0
2006-05-10 11:30:00,35.25,35.35,35.25,35.35,3300.0,35.25,35.35,35.25,35.35,3300.0
2006-05-10 11:35:00,35.35,35.41,35.32,35.39,4600.0,35.35,35.41,35.32,35.39,4600.0
2006-05-10 11:40:00,35.39,35.44,35.37,35.44,5600.0,35.39,35.44,35.37,35.44,5600.0
2006-05-10 11:45:00,35.44,35.5,35.43,35.49,4000.0,35.44,35.5,35.43,35.49,4000.0
2006-05-10 11:50:00,35.47,35.5,35.46,35.5,2200.0,35.47,35.5,35.46,35.5,2200.0
2006-05-10 11:55:00,35.51,35.59,35.49,35.58,5300.0,35.51,35.59,35.49,35.58,5300.0
2006-05-10 12:00:00,35.55,35.69,35.55,35.69,4500.0,35.55,35.69,35.55,35.69,4500.0
2006-05-10 12:05:00,35.69,35.73,35.52,35.65,6800.0,35.69,35.73,35.52,35.65,6800.0
2006-05-10 12:10:00,35.61,35.85,35.61,35.77,12300.0,35.61,35.85,35.61,35.77,12300.0
2006-05-10 12:15:00,35.77,35.77,35.63,35.69,15200.0,35.77,35.77,35.63,35.69,15200.0
2006-05-10 12:20:00,35.65,35.73,35.59,35.59,6500.0,35.65,35.73,35.59,35.59,6500.0
2006-05-10 12:25:00,35.6,35.66,35.49,35.66,6300.0,35.6,35.66,35.49,35.66,6300.0
2006-05-10 12:30:00,35.65,35.78,35.65,35.74,1900.0,35.65,35.78,35.65,35.74,1900.0
2006-05-10 12:35:00,35.75,35.95,35.73,35.9,4500.0,35.75,35.95,35.73,35.9,4500.0
2006-05-10 12:40:00,35.93,36.14,35.92,36.0,25000.0,35.93,36.14,35.92,36.0,25000.0
2006-05-10 12:45:00,35.93,35.96,35.84,35.87,7600.0,35.93,35.96,35.84,35.87,7600.0
2006-05-10 12:50:00,35.91,35.92,35.9,35.92,2700.0,35.91,35.92,35.9,35.92,2700.0
2006-05-10 12:55:00,35.93,36.0,35.91,35.95,4800.0,35.93,36.0,35.91,35.95,4800.0
2006-05-10 13:00:00,35.96,35.97,35.87,35.94,15800.0,35.96,35.97,35.87,35.94,15800.0
2006-05-10 13:05:00,35.96,35.96,35.91,35.92,3900.0,35.96,35.96,35.91,35.92,3900.0
2006-05-10 13:10:00,35.91,35.91,35.77,35.84,6100.0,35.91,35.91,35.77,35.84,6100.0
2006-05-10 13:15:00,35.84,35.92,35.84,35.91,2600.0,35.84,35.92,35.84,35.91,2600.0
2006-05-10 13:20:00,35.91,35.92,35.89,35.91,1900.0,35.91,35.92,35.89,35.91,1900.0
2006-05-10 13:25:00,35.91,35.91,35.87,35.87,2700.0,35.91,35.91,35.87,35.87,2700.0
2006-05-10 13:30:00,35.88,35.89,35.85,35.88,4300.0,35.88,35.89,35.85,35.88,4300.0
2006-05-10 13:35:00,35.9,35.92,35.87,35.92,2900.0,35.9,35.92,35.87,35.92,2900.0
2006-05-10 13:40:00,35.92,35.93,35.88,35.92,4200.0,35.92,35.93,35.88,35.92,4200.0
2006-05-10 13:45:00,35.93,35.96,35.89,35.89,5100.0,35.93,35.96,35.89,35.89,5100.0
2006-05-10 13:50:00,35.89,35.98,35.85,35.92,8900.0,35.89,35.98,35.85,35.92,8900.0
2006-05-10 13:55:00,35.95,35.95,35.88,35.88,3400.0,35.95,35.95,35.88,35.88,3400.0
2006-05-10 14:00:00,35.86,35.91,35.66,35.79,5800.0,35.86,35.91,35.66,35.79,5800.0
2006-05-10 14:05:00,35.75,35.82,35.72,35.82,2800.0,35.75,35.82,35.72,35.82,2800.0
2006-05-10 14:10:00,35.79,35.79,35.65,35.76,3100.0,35.79,35.79,35.65,35.76,3100.0
2006-05-10 14:15:00,35.7,35.88,35.34,35.46,10200.0,35.7,35.88,35.34,35.46,10200.0
2006-05-10 14:20:00,35.53,35.85,35.42,35.56,21300.0,35.53,35.85,35.42,35.56,21300.0
2006-05-10 14:25:00,35.54,35.54,35.07,35.19,26900.0,35.54,35.54,35.07,35.19,26900.0
2006-05-10 14:30:00,35.33,35.39,35.09,35.31,26400.0,35.33,35.39,35.09,35.31,26400.0
2006-05-10 14:35:00,35.3,35.51,35.3,35.42,9500.0,35.3,35.51,35.3,35.42,9500.0
2006-05-10 14:40:00,35.37,35.65,35.16,35.56,15400.0,35.37,35.65,35.16,35.56,15400.0
2006-05-10 14:45:00,35.56,35.72,35.53,35.6,6400.0,35.56,35.72,35.53,35.6,6400.0
2006-05-10 14:50:00,35.61,35.67,35.3,35.55,10900.0,35.61,35.67,35.3,35.55,10900.0
2006-05-10 14:55:00,35.58,35.63,35.49,35.56,4200.0,35.58,35.63,35.49,35.56,4200.0
2006-05-10 15:00:00,35.64,35.72,35.52,35.57,4700.0,35.64,35.72,35.52,35.57,4700.0
2006-05-10 15:05:00,35.58,35.66,35.45,35.65,4300.0,35.58,35.66,35.45,35.65,4300.0
2006-05-10 15:10:00,35.61,35.68,35.35,35.36,30900.0,35.61,35.68,35.35,35.36,30900.0
2006-05-10 15:15:00,35.35,35.62,35.32,35.6,9300.0,35.35,35.62,35.32,35.6,9300.0
2006-05-10 15:20:00,35.61,35.75,35.5,35.55,7000.0,35.61,35.75,35.5,35.55,7000.0
2006-05-10 15:25:00,35.55,35.59,35.36,35.36,14200.0,35.55,35.59,35.36,35.36,14200.0
2006-05-10 15:30:00,35.36,35.5,35.25,35.25,20200.0,35.36,35.5,35.25,35.25,20200.0
2006-05-10 15:35:00,35.23,35.43,35.23,35.43,8100.0,35.23,35.43,35.23,35.43,8100.0
2006-05-10 15:40:00,35.45,35.54,35.36,35.53,8300.0,35.45,35.54,35.36,35.53,8300.0
2006-05-10 15:45:00,35.54,35.55,35.38,35.53,8900.0,35.54,35.55,35.38,35.53,8900.0
2006-05-10 15:50:00,35.53,35.53,35.32,35.4,16000.0,35.53,35.53,35.32,35.4,16000.0
2006-05-10 15:55:00,35.4,35.47,35.29,35.29,16000.0,35.4,35.47,35.29,35.29,16000.0
2006-05-11 09:30:00,35.5,35.5,35.18,35.27,38300.0,35.5,35.5,35.18,35.27,38300.0
2006-05-11 09:35:00,35.27,35.6,35.27,35.47,23900.0,35.27,35.6,35.27,35.47,23900.0
2006-05-11 09:40:00,35.48,35.51,35.38,35.42,18600.0,35.48,35.51,35.38,35.42,18600.0
2006-05-11 09:45:00,35.43,35.5,35.27,35.29,17000.0,35.43,35.5,35.27,35.29,17000.0
2006-05-11 09:50:00,35.27,35.29,35.01,35.12,20600.0,35.27,35.29,35.01,35.12,20600.0
2006-05-11 09:55:00,35.14,35.42,35.12,35.32,32100.0,35.14,35.42,35.12,35.32,32100.0
2006-05-11 10:00:00,35.36,35.4,35.36,35.37,37300.0,35.36,35.4,35.36,35.37,37300.0
2006-05-11 10:05:00,35.39,35.5,35.31,35.37,28100.0,35.39,35.5,35.31,35.37,28100.0
2006-05-11 10:10:00,35.37,35.53,35.37,35.49,22900.0,35.37,35.53,35.37,35.49,22900.0
2006-05-11 10:15:00,35.5,35.53,35.47,35.5,8700.0,35.5,35.53,35.47,35.5,8700.0
2006-05-11 10:20:00,35.54,35.75,35.49,35.71,9800.0,35.54,35.75,35.49,35.71,9800.0
2006-05-11 10:25:00,35.76,35.76,35.46,35.52,13200.0,35.76,35.76,35.46,35.52,13200.0
2006-05-11 10:30:00,35.54,35.62,35.5,35.51,15800.0,35.54,35.62,35.5,35.51,15800.0
2006-05-11 10:35:00,35.54,35.68,35.5,35.68,25000.0,35.54,35.68,35.5,35.68,25000.0
2006-05-11 10:40:00,35.69,35.71,35.47,35.47,24100.0,35.69,35.71,35.47,35.47,24100.0
2006-05-11 10:45:00,35.47,35.55,35.34,35.5,15900.0,35.47,35.55,35.34,35.5,15900.0
2006-05-11 10:50:00,35.54,35.55,35.4,35.52,13500.0,35.54,35.55,35.4,35.52,13500.0
2006-05-11 10:55:00,35.55,35.58,35.5,35.51,19100.0,35.55,35.58,35.5,35.51,19100.0
2006-05-11 11:00:00,35.55,35.55,35.36,35.39,12800.0,35.55,35.55,35.36,35.39,12800.0
2006-05-11 11:05:00,35.42,35.56,35.38,35.56,14100.0,35.42,35.56,35.38,35.56,14100.0
2006-05-11 11:10:00,35.56,35.57,35.51,35.51,10000.0,35.56,35.57,35.51,35.51,10000.0
2006-05-11 11:15:00,35.51,35.57,35.45,35.57,9600.0,35.51,35.57,35.45,35.57,9600.0
2006-05-11 11:20:00,35.57,35.66,35.53,35.56,18300.0,35.57,35.66,35.53,35.56,18300.0
2006-05-11 11:25:00,35.6,35.67,35.43,35.43,15600.0,35.6,35.67,35.43,35.43,15600.0
2006-05-11 11:30:00,35.49,35.65,35.43,35.6,14200.0,35.49,35.65,35.43,35.6,14200.0
2006-05-11 11:35:00,35.6,35.77,35.6,35.69,19700.0,35.6,35.77,35.6,35.69,19700.0
2006-05-11 11:40:00,35.69,35.76,35.66,35.74,10400.0,35.69,35.76,35.66,35.74,10400.0
2006-05-11 11:45:00,35.76,35.98,35.76,35.85,16900.0,35.76,35.98,35.76,35.85,16900.0
2006-05-11 11:50:00,35.84,35.9,35.68,35.72,15400.0,35.84,35.9,35.68,35.72,15400.0
2006-05-11 11:55:00,35.71,35.76,35.66,35.71,11300.0,35.71,35.76,35.66,35.71,11300.0
2006-05-11 12:00:00,35.71,35.8,35.69,35.78,7700.0,35.71,35.8,35.69,35.78,7700.0
2006-05-11 12:05:00,35.77,35.94,35.75,35.75,9500.0,35.77,35.94,35.75,35.75,9500.0
2006-05-11 12:10:00,35.74,35.76,35.63,35.69,13500.0,35.74,35.76,35.63,35.69,13500.0
2006-05-11 12:15:00,35.71,35.78,35.64,35.76,6000.0,35.71,35.78,35.64,35.76,6000.0
2006-05-11 12:20:00,35.76,35.9,35.73,35.9,6200.0,35.76,35.9,35.73,35.9,6200.0
2006-05-11 12:25:00,35.9,35.9,35.72,35.72,10500.0,35.9,35.9,35.72,35.72,10500.0
2006-05-11 12:30:00,35.74,35.79,35.6,35.63,10900.0,35.74,35.79,35.6,35.63,10900.0
2006-05-11 12:35:00,35.64,35.84,35.64,35.81,3300.0,35.64,35.84,35.64,35.81,3300.0
2006-05-11 12:40:00,35.8,35.81,35.76,35.77,5700.0,35.8,35.81,35.76,35.77,5700.0
2006-05-11 12:45:00,35.77,35.84,35.77,35.84,4500.0,35.77,35.84,35.77,35.84,4500.0
2006-05-11 12:50:00,35.82,35.85,35.8,35.85,3800.0,35.82,35.85,35.8,35.85,3800.0
2006-05-11 12:55:00,35.85,36.04,35.85,36.01,11900.0,35.85,36.04,35.85,36.01,11900.0
2006-05-11 13:00:00,36.0,36.04,35.98,36.01,8300.0,36.0,36.04,35.98,36.01,8300.0
2006-05-11 13:05:00,36.0,36.13,35.87,35.88,11700.0,36.0,36.13,35.87,35.88,11700.0
2006-05-11 13:10:00,35.87,35.91,35.66,35.81,22300.0,35.87,35.91,35.66,35.81,22300.0
2006-05-11 13:15:00,35.77,35.91,35.74,35.88,5100.0,35.77,35.91,35.74,35.88,5100.0
2006-05-11 13:20:00,35.85,35.87,35.67,35.74,10000.0,35.85,35.87,35.67,35.74,10000.0
2006-05-11 13:25:00,35.77,35.88,35.76,35.82,3600.0,35.77,35.88,35.76,35.82,3600.0
2006-05-11 13:30:00,35.82,35.86,35.67,35.67,7400.0,35.82,35.86,35.67,35.67,7400.0
2006-05-11 13:35:00,35.68,35.8,35.68,35.79,3300.0,35.68,35.8,35.68,35.79,3300.0
2006-05-11 13:40:00,35.8,35.8,35.64,35.77,7200.0,35.8,35.8,35.64,35.77,7200.0
2006-05-11 13:45:00,35.76,35.77,35.55,35.71,10200.0,35.76,35.77,35.55,35.71,10200.0
2006-05-11 13:50:00,35.7,35.75,35.6,35.6,10600.0,35.7,35.75,35.6,35.6,10600.0
2006-05-11 13:55:00,35.64,35.75,35.61,35.7,5100.0,35.64,35.75,35.61,35.7,5100.0
2006-05-11 14:00:00,35.71,35.71,35.64,35.69,8600.0,35.71,35.71,35.64,35.69,8600.0
2006-05-11 14:05:00,35.69,35.75,35.63,35.68,5800.0,35.69,35.75,35.63,35.68,5800.0
2006-05-11 14:10:00,35.67,35.68,35.6,35.62,8400.0,35.67,35.68,35.6,35.62,8400.0
2006-05-11 14:15:00,35.66,35.68,35.62,35.62,38800.0,35.66,35.68,35.62,35.62,38800.0
2006-05-11 14:20:00,35.61,35.62,35.58,35.59,6400.0,35.61,35.62,35.58,35.59,6400.0
2006-05-11 14:25:00,35.6,35.6,35.59,35.6,6700.0,35.6,35.6,35.59,35.6,6700.0
2006-05-11 14:30:00,35.59,35.59,35.46,35.56,10600.0,35.59,35.59,35.46,35.56,10600.0
2006-05-11 14:35:00,35.52,35.58,35.46,35.56,10300.0,35.52,35.58,35.46,35.56,10300.0
2006-05-11 14:40:00,35.56,35.56,35.37,35.37,8100.0,35.56,35.56,35.37,35.37,8100.0
2006-05-11 14:45:00,35.37,35.49,35.36,35.4,7600.0,35.37,35.49,35.36,35.4,7600.0
2006-05-11 14:50:00,35.43,35.43,35.3,35.3,6200.0,35.43,35.43,35.3,35.3,6200.0
2006-05-11 14:55:00,35.3,35.33,35.14,35.29,13100.0,35.3,35.33,35.14,35.29,13100.0
2006-05-11 15:00:00,35.29,35.29,35.18,35.23,10000.0,35.29,35.29,35.18,35.23,10000.0
2006-05-11 15:05:00,35.21,35.31,35.19,35.22,8900.0,35.21,35.31,35.19,35.22,8900.0
2006-05-11 15:10:00,35.26,35.26,35.25,35.26,11000.0,35.26,35.26,35.25,35.26,11000.0
2006-05-11 15:15:00,35.26,35.34,35.26,35.27,12900.0,35.26,35.34,35.26,35.27,12900.0
2006-05-11 15:20:00,35.31,35.31,35.1,35.11,9700.0,35.31,35.31,35.1,35.11,9700.0
2006-05-11 15:25:00,35.13,35.15,35.05,35.1,14700.0,35.13,35.15,35.05,35.1,14700.0
2006-05-11 15:30:00,35.14,35.15,34.85,34.96,46500.0,35.14,35.15,34.85,34.96,46500.0
2006-05-11 15:35:00,34.98,35.23,34.96,35.16,59100.0,34.98,35.23,34.96,35.16,59100.0
2006-05-11 15:40:00,35.16,35.43,35.15,35.35,16200.0,35.16,35.43,35.15,35.35,16200.0
2006-05-11 15:45:00,35.34,35.37,35.19,35.21,19400.0,35.34,35.37,35.19,35.21,19400.0
2006-05-11 15:50:00,35.22,35.35,35.22,35.34,29900.0,35.22,35.35,35.22,35.34,29900.0
2006-05-11 15:55:00,35.32,35.35,35.24,35.3,57100.0,35.32,35.35,35.24,35.3,57100.0
2006-05-12 09:30:00,35.01,35.24,34.75,34.75,80200.0,35.01,35.24,34.75,34.75,80200.0
2006-05-12 09:35:00,34.76,34.76,33.73,33.87,50800.0,34.76,34.76,33.73,33.87,50800.0
2006-05-12 09:40:00,33.94,33.94,33.39,33.45,52700.0,33.94,33.94,33.39,33.45,52700.0
2006-05-12 09:45:00,33.55,34.1,33.42,34.06,61200.0,33.55,34.1,33.42,34.06,61200.0
2006-05-12 09:50:00,34.06,34.55,33.99,34.35,36900.0,34.06,34.55,33.99,34.35,36900.0
2006-05-12 09:55:00,34.36,34.77,34.21,34.71,19000.0,34.36,34.77,34.21,34.71,19000.0
2006-05-12 10:00:00,34.72,34.78,34.42,34.6,42200.0,34.72,34.78,34.42,34.6,42200.0
2006-05-12 10:05:00,34.44,34.73,34.33,34.5,27000.0,34.44,34.73,34.33,34.5,27000.0
2006-05-12 10:10:00,34.5,34.67,34.41,34.45,26200.0,34.5,34.67,34.41,34.45,26200.0
2006-05-12 10:15:00,34.46,34.49,34.27,34.39,24000.0,34.46,34.49,34.27,34.39,24000.0
2006-05-12 10:20:00,34.38,34.39,34.03,34.2,18700.0,34.38,34.39,34.03,34.2,18700.0
2006-05-12 10:25:00,34.21,34.39,34.2,34.34,17400.0,34.21,34.39,34.2,34.34,17400.0
2006-05-12 10:30:00,34.34,34.44,34.28,34.35,18600.0,34.34,34.44,34.28,34.35,18600.0
2006-05-12 10:35:00,34.31,34.45,34.29,34.44,14200.0,34.31,34.45,34.29,34.44,14200.0
2006-05-12 10:40:00,34.45,34.61,34.29,34.4,12600.0,34.45,34.61,34.29,34.4,12600.0
2006-05-12 10:45:00,34.38,34.5,34.32,34.35,26200.0,34.38,34.5,34.32,34.35,26200.0
2006-05-12 10:50:00,34.36,34.51,34.34,34.51,38900.0,34.36,34.51,34.34,34.51,38900.0
2006-05-12 10:55:00,34.48,34.48,34.31,34.34,31400.0,34.48,34.48,34.31,34.34,31400.0
2006-05-12 11:00:00,34.34,34.35,34.27,34.32,19500.0,34.34,34.35,34.27,34.32,19500.0
2006-05-12 11:05:00,34.29,34.35,34.24,34.25,16600.0,34.29,34.35,34.24,34.25,16600.0
2006-05-12 11:10:00,34.26,34.26,34.16,34.2,26600.0,34.26,34.26,34.16,34.2,26600.0
2006-05-12 11:15:00,34.2,34.25,34.09,34.21,38500.0,34.2,34.25,34.09,34.21,38500.0
2006-05-12 11:20:00,34.2,34.3,34.19,34.3,9700.0,34.2,34.3,34.19,34.3,9700.0
2006-05-12 11:25:00,34.3,34.3,34.2,34.25,19200.0,34.3,34.3,34.2,34.25,19200.0
2006-05-12 11:30:00,34.22,34.28,34.01,34.06,17800.0,34.22,34.28,34.01,34.06,17800.0
2006-05-12 11:35:00,34.02,34.1,33.92,34.02,30600.0,34.02,34.1,33.92,34.02,30600.0
2006-05-12 11:40:00,34.02,34.22,34.0,34.22,43800.0,34.02,34.22,34.0,34.22,43800.0
2006-05-12 11:45:00,34.15,34.29,34.11,34.12,9100.0,34.15,34.29,34.11,34.12,9100.0
2006-05-12 11:50:00,34.07,34.1,33.99,34.09,22400.0,34.07,34.1,33.99,34.09,22400.0
2006-05-12 11:55:00,34.09,34.1,34.02,34.1,7000.0,34.09,34.1,34.02,34.1,7000.0
2006-05-12 12:00:00,34.0,34.2,34.0,34.2,9600.0,34.0,34.2,34.0,34.2,9600.0
2006-05-12 12:05:00,34.13,34.2,34.04,34.2,12400.0,34.13,34.2,34.04,34.2,12400.0
2006-05-12 12:10:00,34.18,34.2,34.0,34.04,12000.0,34.18,34.2,34.0,34.04,12000.0
2006-05-12 12:15:00,34.0,34.08,34.0,34.06,8100.0,34.0,34.08,34.0,34.06,8100.0
2006-05-12 12:20:00,34.06,34.1,34.0,34.0,5700.0,34.06,34.1,34.0,34.0,5700.0
2006-05-12 12:25:00,34.0,34.14,34.0,34.14,4100.0,34.0,34.14,34.0,34.14,4100.0
2006-05-12 12:30:00,34.1,34.13,33.99,34.08,24200.0,34.1,34.13,33.99,34.08,24200.0
2006-05-12 12:35:00,34.07,34.08,33.99,34.04,5100.0,34.07,34.08,33.99,34.04,5100.0
2006-05-12 12:40:00,34.03,34.12,33.99,34.1,19200.0,34.03,34.12,33.99,34.1,19200.0
2006-05-12 12:45:00,34.13,34.14,34.0,34.14,5000.0,34.13,34.14,34.0,34.14,5000.0
2006-05-12 12:50:00,34.14,34.17,33.95,34.0,19700.0,34.14,34.17,33.95,34.0,19700.0
2006-05-12 12:55:00,34.0,34.12,33.98,34.01,14500.0,34.0,34.12,33.98,34.01,14500.0
2006-05-12 13:00:00,34.0,34.17,33.95,34.04,17100.0,34.0,34.17,33.95,34.04,17100.0
2006-05-12 13:05:00,34.06,34.12,34.0,34.04,11800.0,34.06,34.12,34.0,34.04,11800.0
2006-05-12 13:10:00,34.04,34.17,34.0,34.12,16800.0,34.04,34.17,34.0,34.12,16800.0
2006-05-12 13:15:00,34.09,34.2,33.99,34.19,14100.0,34.09,34.2,33.99,34.19,14100.0
2006-05-12 13:20:00,34.15,34.17,34.1,34.14,3100.0,34.15,34.17,34.1,34.14,3100.0
2006-05-12 13:25:00,34.13,34.2,34.09,34.09,8500.0,34.13,34.2,34.09,34.09,8500.0
2006-05-12 13:30:00,34.1,34.22,34.07,34.18,3400.0,34.1,34.22,34.07,34.18,3400.0
2006-05-12 13:35:00,34.18,34.18,33.99,33.99,4200.0,34.18,34.18,33.99,33.99,4200.0
2006-05-12 13:40:00,33.98,34.15,33.98,34.09,7700.0,33.98,34.15,33.98,34.09,7700.0
2006-05-12 13:45:00,34.13,34.13,34.0,34.01,12700.0,34.13,34.13,34.0,34.01,12700.0
2006-05-12 13:50:00,34.03,34.04,33.99,34.02,12700.0,34.03,34.04,33.99,34.02,12700.0
2006-05-12 13:55:00,34.02,34.06,34.0,34.06,9800.0,34.02,34.06,34.0,34.06,9800.0
2006-05-12 14:00:00,34.08,34.16,34.05,34.11,13200.0,34.08,34.16,34.05,34.11,13200.0
2006-05-12 14:05:00,34.11,34.2,34.1,34.2,12100.0,34.11,34.2,34.1,34.2,12100.0
2006-05-12 14:10:00,34.17,34.32,34.17,34.25,24800.0,34.17,34.32,34.17,34.25,24800.0
2006-05-12 14:15:00,34.25,34.29,34.12,34.29,14900.0,34.25,34.29,34.12,34.29,14900.0
2006-05-12 14:20:00,34.26,34.27,34.2,34.2,6700.0,34.26,34.27,34.2,34.2,6700.0
2006-05-12 14:25:00,34.23,34.27,34.15,34.25,6600.0,34.23,34.27,34.15,34.25,6600.0
2006-05-12 14:30:00,34.25,34.45,34.25,34.4,11900.0,34.25,34.45,34.25,34.4,11900.0
2006-05-12 14:35:00,34.42,34.58,34.35,34.58,17300.0,34.42,34.58,34.35,34.58,17300.0
2006-05-12 14:40:00,34.58,34.69,34.45,34.48,18900.0,34.58,34.69,34.45,34.48,18900.0
2006-05-12 14:45:00,34.45,34.59,34.44,34.53,6300.0,34.45,34.59,34.44,34.53,6300.0
2006-05-12 14:50:00,34.54,34.54,34.14,34.14,21000.0,34.54,34.54,34.14,34.14,21000.0
2006-05-12 14:55:00,34.14,34.47,34.14,34.33,11800.0,34.14,34.47,34.14,34.33,11800.0
2006-05-12 15:00:00,34.32,34.45,34.32,34.37,6600.0,34.32,34.45,34.32,34.37,6600.0
2006-05-12 15:05:00,34.37,34.42,34.28,34.29,8700.0,34.37,34.42,34.28,34.29,8700.0
2006-05-12 15:10:00,34.3,34.38,34.21,34.32,17100.0,34.3,34.38,34.21,34.32,17100.0
2006-05-12 15:15:00,34.3,34.43,34.3,34.35,13300.0,34.3,34.43,34.3,34.35,13300.0
2006-05-12 15:20:00,34.35,34.44,34.34,34.44,16300.0,34.35,34.44,34.34,34.44,16300.0
2006-05-12 15:25:00,34.41,34.42,34.35,34.37,8800.0,34.41,34.42,34.35,34.37,8800.0
2006-05-12 15:30:00,34.35,34.41,34.34,34.34,10600.0,34.35,34.41,34.34,34.34,10600.0
2006-05-12 15:35:00,34.35,34.35,34.25,34.29,15800.0,34.35,34.35,34.25,34.29,15800.0
2006-05-12 15:40:00,34.3,34.33,34.22,34.24,14000.0,34.3,34.33,34.22,34.24,14000.0
2006-05-12 15:45:00,34.27,34.3,34.23,34.25,15500.0,34.27,34.3,34.23,34.25,15500.0
2006-05-12 15:50:00,34.25,34.54,34.25,34.42,45700.0,34.25,34.54,34.25,34.42,45700.0
2006-05-12 15:55:00,34.36,34.42,34.17,34.19,35600.0,34.36,34.42,34.17,34.19,35600.0
2006-05-15 09:30:00,33.73,33.84,33.54,33.54,47500.0,33.73,33.84,33.54,33.54,47500.0
2006-05-15 09:35:00,33.59,33.73,33.54,33.69,8400.0,33.59,33.73,33.54,33.69,8400.0
2006-05-15 09:40:00,33.72,34.02,33.66,33.84,20900.0,33.72,34.02,33.66,33.84,20900.0
2006-05-15 09:45:00,33.86,34.05,33.78,33.84,25000.0,33.86,34.05,33.78,33.84,25000.0
2006-05-15 09:50:00,33.89,34.03,33.82,33.96,20600.0,33.89,34.03,33.82,33.96,20600.0
2006-05-15 09:55:00,33.95,34.04,33.72,33.87,28200.0,33.95,34.04,33.72,33.87,28200.0
2006-05-15 10:00:00,33.84,34.05,33.66,34.03,39500.0,33.84,34.05,33.66,34.03,39500.0
2006-05-15 10:05:00,33.96,34.0,33.35,33.6,40300.0,33.96,34.0,33.35,33.6,40300.0
2006-05-15 10:10:00,33.53,34.02,33.5,34.0,24800.0,33.53,34.02,33.5,34.0,24800.0
2006-05-15 10:15:00,34.0,34.06,33.94,34.01,14800.0,34.0,34.06,33.94,34.01,14800.0
2006-05-15 10:20:00,34.0,34.05,33.87,33.9,23200.0,34.0,34.05,33.87,33.9,23200.0
2006-05-15 10:25:00,33.9,34.05,33.8,33.93,28800.0,33.9,34.05,33.8,33.93,28800.0
2006-05-15 10:30:00,33.88,34.06,33.75,34.0,25400.0,33.88,34.06,33.75,34.0,25400.0
2006-05-15 10:35:00,34.05,34.07,33.93,34.04,27500.0,34.05,34.07,33.93,34.04,27500.0
2006-05-15 10:40:00,34.0,34.04,33.93,34.01,17100.0,34.0,34.04,33.93,34.01,17100.0
2006-05-15 10:45:00,34.0,34.02,33.9,33.99,19100.0,34.0,34.02,33.9,33.99,19100.0
2006-05-15 10:50:00,33.99,34.06,33.92,34.02,11600.0,33.99,34.06,33.92,34.02,11600.0
2006-05-15 10:55:00,34.02,34.02,33.8,33.8,15500.0,34.02,34.02,33.8,33.8,15500.0
2006-05-15 11:00:00,33.8,33.88,33.72,33.8,29600.0,33.8,33.88,33.72,33.8,29600.0
2006-05-15 11:05:00,33.8,33.82,33.72,33.73,19100.0,33.8,33.82,33.72,33.73,19100.0
2006-05-15 11:10:00,33.73,33.8,33.55,33.69,19000.0,33.73,33.8,33.55,33.69,19000.0
2006-05-15 11:15:00,33.68,33.73,33.47,33.5,24800.0,33.68,33.73,33.47,33.5,24800.0
2006-05-15 11:20:00,33.46,33.53,33.35,33.38,35500.0,33.46,33.53,33.35,33.38,35500.0
2006-05-15 11:25:00,33.36,33.4,33.05,33.14,34800.0,33.36,33.4,33.05,33.14,34800.0
2006-05-15 11:30:00,33.1,33.22,33.1,33.18,13700.0,33.1,33.22,33.1,33.18,13700.0
2006-05-15 11:35:00,33.19,33.19,33.03,33.06,22200.0,33.19,33.19,33.03,33.06,22200.0
2006-05-15 11:40:00,33.06,33.27,33.06,33.24,19800.0,33.06,33.27,33.06,33.24,19800.0
2006-05-15 11:45:00,33.13,33.23,33.12,33.18,5300.0,33.13,33.23,33.12,33.18,5300.0
2006-05-15 11:50:00,33.19,33.28,33.19,33.26,4800.0,33.19,33.28,33.19,33.26,4800.0
2006-05-15 11:55:00,33.23,33.3,33.22,33.28,34200.0,33.23,33.3,33.22,33.28,34200.0
2006-05-15 12:00:00,33.26,33.33,33.24,33.3,15600.0,33.26,33.33,33.24,33.3,15600.0
2006-05-15 12:05:00,33.33,33.33,33.28,33.3,13700.0,33.33,33.33,33.28,33.3,13700.0
2006-05-15 12:10:00,33.3,33.32,33.19,33.21,8300.0,33.3,33.32,33.19,33.21,8300.0
2006-05-15 12:15:00,33.22,33.31,33.15,33.31,24000.0,33.22,33.31,33.15,33.31,24000.0
2006-05-15 12:20:00,33.29,33.38,33.27,33.35,10200.0,33.29,33.38,33.27,33.35,10200.0
2006-05-15 12:25:00,33.35,33.4,33.3,33.35,9700.0,33.35,33.4,33.3,33.35,9700.0
2006-05-15 12:30:00,33.35,33.4,33.34,33.35,10600.0,33.35,33.4,33.34,33.35,10600.0
2006-05-15 12:35:00,33.35,33.4,33.24,33.35,19500.0,33.35,33.4,33.24,33.35,19500.0
2006-05-15 12:40:00,33.34,33.35,33.3,33.32,4600.0,33.34,33.35,33.3,33.32,4600.0
2006-05-15 12:45:00,33.35,33.37,33.33,33.35,4300.0,33.35,33.37,33.33,33.35,4300.0
2006-05-15 12:50:00,33.35,33.36,33.27,33.3,5900.0,33.35,33.36,33.27,33.3,5900.0
2006-05-15 12:55:00,33.28,33.32,33.27,33.3,2800.0,33.28,33.32,33.27,33.3,2800.0
2006-05-15 13:00:00,33.29,33.33,33.19,33.28,14400.0,33.29,33.33,33.19,33.28,14400.0
2006-05-15 13:05:00,33.26,33.33,33.23,33.28,3900.0,33.26,33.33,33.23,33.28,3900.0
2006-05-15 13:10:00,33.27,33.32,33.27,33.29,2500.0,33.27,33.32,33.27,33.29,2500.0
2006-05-15 13:15:00,33.29,33.32,33.18,33.18,6200.0,33.29,33.32,33.18,33.18,6200.0
2006-05-15 13:20:00,33.18,33.29,33.11,33.13,15400.0,33.18,33.29,33.11,33.13,15400.0
2006-05-15 13:25:00,33.12,33.13,33.0,33.0,23900.0,33.12,33.13,33.0,33.0,23900.0
2006-05-15 13:30:00,33.0,33.01,32.85,32.92,28800.0,33.0,33.01,32.85,32.92,28800.0
2006-05-15 13:35:00,32.91,32.98,32.89,32.94,4400.0,32.91,32.98,32.89,32.94,4400.0
2006-05-15 13:40:00,32.93,32.97,32.87,32.94,7100.0,32.93,32.97,32.87,32.94,7100.0
2006-05-15 13:45:00,32.94,32.99,32.85,32.85,6000.0,32.94,32.99,32.85,32.85,6000.0
2006-05-15 13:50:00,32.84,32.84,32.57,32.57,40200.0,32.84,32.84,32.57,32.57,40200.0
2006-05-15 13:55:00,32.56,32.64,32.52,32.64,11300.0,32.56,32.64,32.52,32.64,11300.0
2006-05-15 14:00:00,32.64,32.71,32.64,32.69,13000.0,32.64,32.71,32.64,32.69,13000.0
2006-05-15 14:05:00,32.7,32.73,32.66,32.72,20100.0,32.7,32.73,32.66,32.72,20100.0
2006-05-15 14:10:00,32.7,32.76,32.67,32.7,23300.0,32.7,32.76,32.67,32.7,23300.0
2006-05-15 14:15:00,32.71,32.71,32.52,32.66,12400.0,32.71,32.71,32.52,32.66,12400.0
2006-05-15 14:20:00,32.64,32.7,32.63,32.66,4700.0,32.64,32.7,32.63,32.66,4700.0
2006-05-15 14:25:00,32.67,32.78,32.64,32.78,8100.0,32.67,32.78,32.64,32.78,8100.0
2006-05-15 14:30:00,32.77,32.98,32.77,32.93,13300.0,32.77,32.98,32.77,32.93,13300.0
2006-05-15 14:35:00,32.93,32.96,32.87,32.93,7800.0,32.93,32.96,32.87,32.93,7800.0
2006-05-15 14:40:00,32.93,32.97,32.73,32.75,4900.0,32.93,32.97,32.73,32.75,4900.0
2006-05-15 14:45:00,32.71,32.74,32.66,32.67,6100.0,32.71,32.74,32.66,32.67,6100.0
2006-05-15 14:50:00,32.65,32.74,32.65,32.72,5600.0,32.65,32.74,32.65,32.72,5600.0
2006-05-15 14:55:00,32.73,32.74,32.6,32.66,8000.0,32.73,32.74,32.6,32.66,8000.0
2006-05-15 15:00:00,32.64,32.72,32.58,32.65,8900.0,32.64,32.72,32.58,32.65,8900.0
2006-05-15 15:05:00,32.65,32.74,32.65,32.74,8400.0,32.65,32.74,32.65,32.74,8400.0
2006-05-15 15:10:00,32.69,32.88,32.68,32.83,17300.0,32.69,32.88,32.68,32.83,17300.0
2006-05-15 15:15:00,32.84,32.88,32.71,32.86,21500.0,32.84,32.88,32.71,32.86,21500.0
2006-05-15 15:20:00,32.86,33.07,32.82,33.05,30300.0,32.86,33.07,32.82,33.05,30300.0
2006-05-15 15:25:00,33.05,33.1,33.0,33.04,19000.0,33.05,33.1,33.0,33.04,19000.0
2006-05-15 15:30:00,33.01,33.25,33.01,33.22,15200.0,33.01,33.25,33.01,33.22,15200.0
2006-05-15 15:35:00,33.22,33.25,33.15,33.21,33700.0,33.22,33.25,33.15,33.21,33700.0
2006-05-15 15:40:00,33.18,33.27,33.11,33.25,25900.0,33.18,33.27,33.11,33.25,25900.0
2006-05-15 15:45:00,33.26,33.38,33.24,33.32,32500.0,33.26,33.38,33.24,33.32,32500.0
2006-05-15 15:50:00,33.35,33.41,33.19,33.37,43600.0,33.35,33.41,33.19,33.37,43600.0
2006-05-15 15:55:00,33.39,33.4,33.2,33.2,49500.0,33.39,33.4,33.2,33.2,49500.0
2006-05-16 09:30:00,33.2,33.21,32.88,32.9,22900.0,33.2,33.21,32.88,32.9,22900.0
2006-05-16 09:35:00,32.89,32.96,32.88,32.9,26600.0,32.89,32.96,32.88,32.9,26600.0
2006-05-16 09:40:00,32.89,32.9,32.89,32.89,20700.0,32.89,32.9,32.89,32.89,20700.0
2006-05-16 09:45:00,32.89,33.15,32.89,33.11,26100.0,32.89,33.15,32.89,33.11,26100.0
2006-05-16 09:50:00,33.19,33.3,33.13,33.3,23000.0,33.19,33.3,33.13,33.3,23000.0
2006-05-16 09:55:00,33.3,33.37,33.19,33.37,15900.0,33.3,33.37,33.19,33.37,15900.0
2006-05-16 10:00:00,33.33,33.34,33.14,33.3,12700.0,33.33,33.34,33.14,33.3,12700.0
2006-05-16 10:05:00,33.32,33.32,33.22,33.23,5000.0,33.32,33.32,33.22,33.23,5000.0
2006-05-16 10:10:00,33.23,33.24,32.97,33.15,9800.0,33.23,33.24,32.97,33.15,9800.0
2006-05-16 10:15:00,33.15,33.15,32.94,33.0,6200.0,33.15,33.15,32.94,33.0,6200.0
2006-05-16 10:20:00,33.0,33.21,32.94,33.21,5400.0,33.0,33.21,32.94,33.21,5400.0
2006-05-16 10:25:00,33.22,33.25,32.99,33.04,6300.0,33.22,33.25,32.99,33.04,6300.0
2006-05-16 10:30:00,33.01,33.05,32.95,32.99,8000.0,33.01,33.05,32.95,32.99,8000.0
2006-05-16 10:35:00,33.01,33.05,32.89,32.95,12800.0,33.01,33.05,32.89,32.95,12800.0
2006-05-16 10:40:00,32.94,33.0,32.9,32.96,7600.0,32.94,33.0,32.9,32.96,7600.0
2006-05-16 10:45:00,32.96,33.02,32.87,33.02,7400.0,32.96,33.02,32.87,33.02,7400.0
2006-05-16 10:50:00,33.02,33.02,32.89,32.96,4700.0,33.02,33.02,32.89,32.96,4700.0
2006-05-16 10:55:00,32.92,32.97,32.87,32.9,9100.0,32.92,32.97,32.87,32.9,9100.0
2006-05-16 11:00:00,32.85,32.96,32.84,32.96,8900.0,32.85,32.96,32.84,32.96,8900.0
2006-05-16 11:05:00,32.95,32.95,32.82,32.91,5100.0,32.95,32.95,32.82,32.91,5100.0
2006-05-16 11:10:00,32.91,32.94,32.7,32.71,16900.0,32.91,32.94,32.7,32.71,16900.0
2006-05-16 11:15:00,32.71,32.74,32.7,32.73,9900.0,32.71,32.74,32.7,32.73,9900.0
2006-05-16 11:20:00,32.71,32.72,32.69,32.72,5400.0,32.71,32.72,32.69,32.72,5400.0
2006-05-16 11:25:00,32.7,32.73,32.62,32.67,12200.0,32.7,32.73,32.62,32.67,12200.0
2006-05-16 11:30:00,32.67,32.67,32.45,32.55,18100.0,32.67,32.67,32.45,32.55,18100.0
2006-05-16 11:35:00,32.55,32.57,32.51,32.52,10900.0,32.55,32.57,32.51,32.52,10900.0
2006-05-16 11:40:00,32.51,32.51,32.3,32.34,31300.0,32.51,32.51,32.3,32.34,31300.0
2006-05-16 11:45:00,32.33,32.41,32.33,32.37,13600.0,32.33,32.41,32.33,32.37,13600.0
2006-05-16 11:50:00,32.36,32.46,32.3,32.37,30300.0,32.36,32.46,32.3,32.37,30300.0
2006-05-16 11:55:00,32.37,32.4,32.33,32.34,14500.0,32.37,32.4,32.33,32.34,14500.0
2006-05-16 12:00:00,32.34,32.35,32.3,32.31,47700.0,32.34,32.35,32.3,32.31,47700.0
2006-05-16 12:05:00,32.32,32.37,32.3,32.37,21300.0,32.32,32.37,32.3,32.37,21300.0
2006-05-16 12:10:00,32.35,32.37,32.32,32.35,20100.0,32.35,32.37,32.32,32.35,20100.0
2006-05-16 12:15:00,32.35,32.36,32.22,32.27,61200.0,32.35,32.36,32.22,32.27,61200.0
2006-05-16 12:20:00,32.26,32.28,32.12,32.13,11100.0,32.26,32.28,32.12,32.13,11100.0
2006-05-16 12:25:00,32.13,32.16,32.08,32.12,22700.0,32.13,32.16,32.08,32.12,22700.0
2006-05-16 12:30:00,32.11,32.19,32.1,32.19,12900.0,32.11,32.19,32.1,32.19,12900.0
2006-05-16 12:35:00,32.18,32.27,32.18,32.27,8100.0,32.18,32.27,32.18,32.27,8100.0
2006-05-16 12:40:00,32.25,32.25,32.17,32.17,9500.0,32.25,32.25,32.17,32.17,9500.0
2006-05-16 12:45:00,32.17,32.18,32.08,32.08,20700.0,32.17,32.18,32.08,32.08,20700.0
2006-05-16 12:50:00,32.1,32.12,32.05,32.05,27300.0,32.1,32.12,32.05,32.05,27300.0
2006-05-16 12:55:00,32.07,32.34,32.06,32.31,22600.0,32.07,32.34,32.06,32.31,22600.0
2006-05-16 13:00:00,32.34,32.5,32.27,32.43,20600.0,32.34,32.5,32.27,32.43,20600.0
2006-05-16 13:05:00,32.45,32.45,32.33,32.38,16200.0,32.45,32.45,32.33,32.38,16200.0
2006-05-16 13:10:00,32.39,32.43,32.36,32.43,11900.0,32.39,32.43,32.36,32.43,11900.0
2006-05-16 13:15:00,32.44,32.44,32.32,32.38,8000.0,32.44,32.44,32.32,32.38,8000.0
2006-05-16 13:20:00,32.39,32.47,32.31,32.39,6800.0,32.39,32.47,32.31,32.39,6800.0
2006-05-16 13:25:00,32.39,32.44,32.31,32.44,6600.0,32.39,32.44,32.31,32.44,6600.0
2006-05-16 13:30:00,32.45,32.74,32.41,32.74,23700.0,32.45,32.74,32.41,32.74,23700.0
2006-05-16 13:35:00,32.74,32.92,32.69,32.85,19800.0,32.74,32.92,32.69,32.85,19800.0
2006-05-16 13:40:00,32.85,32.88,32.8,32.87,16900.0,32.85,32.88,32.8,32.87,16900.0
2006-05-16 13:45:00,32.87,32.93,32.65,32.7,19500.0,32.87,32.93,32.65,32.7,19500.0
2006-05-16 13:50:00,32.73,32.86,32.73,32.84,8000.0,32.73,32.86,32.73,32.84,8000.0
2006-05-16 13:55:00,32.81,32.88,32.81,32.84,3400.0,32.81,32.88,32.81,32.84,3400.0
2006-05-16 14:00:00,32.87,32.92,32.85,32.86,6400.0,32.87,32.92,32.85,32.86,6400.0
2006-05-16 14:05:00,32.87,32.93,32.86,32.87,6600.0,32.87,32.93,32.86,32.87,6600.0
2006-05-16 14:10:00,32.88,32.89,32.77,32.77,9000.0,32.88,32.89,32.77,32.77,9000.0
2006-05-16 14:15:00,32.75,32.87,32.75,32.85,9000.0,32.75,32.87,32.75,32.85,9000.0
2006-05-16 14:20:00,32.85,32.86,32.79,32.8,14900.0,32.85,32.86,32.79,32.8,14900.0
2006-05-16 14:25:00,32.75,32.77,32.68,32.76,16600.0,32.75,32.77,32.68,32.76,16600.0
2006-05-16 14:30:00,32.74,32.9,32.69,32.69,10500.0,32.74,32.9,32.69,32.69,10500.0
2006-05-16 14:35:00,32.71,32.78,32.7,32.78,5000.0,32.71,32.78,32.7,32.78,5000.0
2006-05-16 14:40:00,32.76,32.79,32.68,32.72,10700.0,32.76,32.79,32.68,32.72,10700.0
2006-05-16 14:45:00,32.65,32.73,32.65,32.7,5000.0,32.65,32.73,32.65,32.7,5000.0
2006-05-16 14:50:00,32.7,32.7,32.68,32.7,4200.0,32.7,32.7,32.68,32.7,4200.0
2006-05-16 14:55:00,32.7,32.7,32.55,32.6,7900.0,32.7,32.7,32.55,32.6,7900.0
2006-05-16 15:00:00,32.6,32.72,32.6,32.61,8000.0,32.6,32.72,32.6,32.61,8000.0
2006-05-16 15:05:00,32.64,32.71,32.64,32.66,6400.0,32.64,32.71,32.64,32.66,6400.0
2006-05-16 15:10:00,32.67,32.71,32.61,32.68,13200.0,32.67,32.71,32.61,32.68,13200.0
2006-05-16 15:15:00,32.67,32.67,32.6,32.62,16300.0,32.67,32.67,32.6,32.62,16300.0
2006-05-16 15:20:00,32.62,32.65,32.6,32.6,14300.0,32.62,32.65,32.6,32.6,14300.0
2006-05-16 15:25:00,32.61,32.63,32.61,32.62,11700.0,32.61,32.63,32.61,32.62,11700.0
2006-05-16 15:30:00,32.61,32.66,32.52,32.55,16000.0,32.61,32.66,32.52,32.55,16000.0
2006-05-16 15:35:00,32.6,32.65,32.6,32.62,11400.0,32.6,32.65,32.6,32.62,11400.0
2006-05-16 15:40:00,32.62,32.69,32.59,32.63,27300.0,32.62,32.69,32.59,32.63,27300.0
2006-05-16 15:45:00,32.63,32.65,32.54,32.56,11800.0,32.63,32.65,32.54,32.56,11800.0
2006-05-16 15:50:00,32.56,32.6,32.3,32.32,58000.0,32.56,32.6,32.3,32.32,58000.0
2006-05-16 15:55:00,32.33,32.45,32.3,32.32,67300.0,32.33,32.45,32.3,32.32,67300.0
2006-05-17 09:30:00,31.98,32.06,31.14,31.39,61100.0,31.98,32.06,31.14,31.39,61100.0
2006-05-17 09:35:00,31.38,32.06,31.32,31.57,17700.0,31.38,32.06,31.32,31.57,17700.0
2006-05-17 09:40:00,31.58,32.02,31.54,31.75,18900.0,31.58,32.02,31.54,31.75,18900.0
2006-05-17 09:45:00,31.81,32.3,31.73,32.3,19000.0,31.81,32.3,31.73,32.3,19000.0
2006-05-17 09:50:00,32.19,32.67,32.18,32.45,17300.0,32.19,32.67,32.18,32.45,17300.0
2006-05-17 09:55:00,32.45,32.53,32.14,32.28,12100.0,32.45,32.53,32.14,32.28,12100.0
2006-05-17 10:00:00,32.28,32.28,32.02,32.07,13600.0,32.28,32.28,32.02,32.07,13600.0
2006-05-17 10:05:00,32.1,32.15,31.81,31.86,21500.0,32.1,32.15,31.81,31.86,21500.0
2006-05-17 10:10:00,31.93,32.08,31.83,31.85,13300.0,31.93,32.08,31.83,31.85,13300.0
2006-05-17 10:15:00,31.8,32.04,31.74,31.91,12500.0,31.8,32.04,31.74,31.91,12500.0
2006-05-17 10:20:00,31.91,32.17,31.91,32.13,16600.0,31.91,32.17,31.91,32.13,16600.0
2006-05-17 10:25:00,32.17,32.23,32.04,32.04,7300.0,32.17,32.23,32.04,32.04,7300.0
2006-05-17 10:30:00,32.08,32.15,32.0,32.15,7100.0,32.08,32.15,32.0,32.15,7100.0
2006-05-17 10:35:00,32.15,32.24,32.05,32.11,10800.0,32.15,32.24,32.05,32.11,10800.0
2006-05-17 10:40:00,32.15,32.25,31.94,32.25,10800.0,32.15,32.25,31.94,32.25,10800.0
2006-05-17 10:45:00,32.26,32.3,32.14,32.3,9000.0,32.26,32.3,32.14,32.3,9000.0
2006-05-17 10:50:00,32.3,32.3,32.09,32.23,14800.0,32.3,32.3,32.09,32.23,14800.0
2006-05-17 10:55:00,32.29,32.4,32.22,32.26,5400.0,32.29,32.4,32.22,32.26,5400.0
2006-05-17 11:00:00,32.26,32.28,31.99,32.09,12100.0,32.26,32.28,31.99,32.09,12100.0
2006-05-17 11:05:00,32.09,32.12,31.85,31.89,12600.0,32.09,32.12,31.85,31.89,12600.0
2006-05-17 11:10:00,31.93,31.93,31.52,31.58,20100.0,31.93,31.93,31.52,31.58,20100.0
2006-05-17 11:15:00,31.6,31.64,31.37,31.5,19300.0,31.6,31.64,31.37,31.5,19300.0
2006-05-17 11:20:00,31.51,31.67,31.45,31.49,39900.0,31.51,31.67,31.45,31.49,39900.0
2006-05-17 11:25:00,31.54,31.54,31.17,31.23,25100.0,31.54,31.54,31.17,31.23,25100.0
2006-05-17 11:30:00,31.24,31.49,31.15,31.39,45000.0,31.24,31.49,31.15,31.39,45000.0
2006-05-17 11:35:00,31.4,31.46,31.3,31.34,37800.0,31.4,31.46,31.3,31.34,37800.0
2006-05-17 11:40:00,31.34,31.34,31.21,31.21,33500.0,31.34,31.34,31.21,31.21,33500.0
2006-05-17 11:45:00,31.17,31.23,31.12,31.15,34100.0,31.17,31.23,31.12,31.15,34100.0
2006-05-17 11:50:00,31.15,31.22,31.11,31.12,43500.0,31.15,31.22,31.11,31.12,43500.0
2006-05-17 11:55:00,31.11,31.11,30.56,30.65,105100.0,31.11,31.11,30.56,30.65,105100.0
2006-05-17 12:00:00,30.63,30.83,30.61,30.83,36700.0,30.63,30.83,30.61,30.83,36700.0
2006-05-17 12:05:00,30.83,31.0,30.79,30.96,20800.0,30.83,31.0,30.79,30.96,20800.0
2006-05-17 12:10:00,30.98,31.07,30.93,31.03,21500.0,30.98,31.07,30.93,31.03,21500.0
2006-05-17 12:15:00,31.04,31.08,30.97,31.04,17900.0,31.04,31.08,30.97,31.04,17900.0
2006-05-17 12:20:00,31.05,31.2,31.03,31.17,41000.0,31.05,31.2,31.03,31.17,41000.0
2006-05-17 12:25:00,31.16,31.2,31.11,31.2,29300.0,31.16,31.2,31.11,31.2,29300.0
2006-05-17 12:30:00,31.2,31.34,31.18,31.3,37900.0,31.2,31.34,31.18,31.3,37900.0
2006-05-17 12:35:00,31.29,31.35,31.27,31.31,11100.0,31.29,31.35,31.27,31.31,11100.0
2006-05-17 12:40:00,31.31,31.31,31.06,31.06,16200.0,31.31,31.31,31.06,31.06,16200.0
2006-05-17 12:45:00,31.08,31.19,31.05,31.13,23000.0,31.08,31.19,31.05,31.13,23000.0
2006-05-17 12:50:00,31.1,31.17,31.04,31.14,26100.0,31.1,31.17,31.04,31.14,26100.0
2006-05-17 12:55:00,31.15,31.18,30.98,31.14,6200.0,31.15,31.18,30.98,31.14,6200.0
2006-05-17 13:00:00,31.13,31.2,31.13,31.14,10700.0,31.13,31.2,31.13,31.14,10700.0
2006-05-17 13:05:00,31.1,31.12,30.97,31.02,6800.0,31.1,31.12,30.97,31.02,6800.0
2006-05-17 13:10:00,31.04,31.13,30.98,31.0,19900.0,31.04,31.13,30.98,31.0,19900.0
2006-05-17 13:15:00,30.99,31.05,30.91,31.01,9100.0,30.99,31.05,30.91,31.01,9100.0
2006-05-17 13:20:00,31.0,31.08,30.96,30.96,10000.0,31.0,31.08,30.96,30.96,10000.0
2006-05-17 13:25:00,30.97,31.01,30.96,31.0,8500.0,30.97,31.01,30.96,31.0,8500.0
2006-05-17 13:30:00,31.0,31.14,30.99,31.12,14000.0,31.0,31.14,30.99,31.12,14000.0
2006-05-17 13:35:00,31.13,31.14,30.97,31.04,8400.0,31.13,31.14,30.97,31.04,8400.0
2006-05-17 13:40:00,31.03,31.06,30.93,30.97,5500.0,31.03,31.06,30.93,30.97,5500.0
2006-05-17 13:45:00,30.92,31.0,30.92,30.99,17700.0,30.92,31.0,30.92,30.99,17700.0
2006-05-17 13:50:00,30.99,31.05,30.96,31.02,7300.0,30.99,31.05,30.96,31.02,7300.0
2006-05-17 13:55:00,31.02,31.02,30.96,31.0,2400.0,31.02,31.02,30.96,31.0,2400.0
2006-05-17 14:00:00,31.0,31.04,30.97,31.04,13700.0,31.0,31.04,30.97,31.04,13700.0
2006-05-17 14:05:00,31.01,31.1,30.99,31.0,7000.0,31.01,31.1,30.99,31.0,7000.0
2006-05-17 14:10:00,31.03,31.07,31.0,31.06,3500.0,31.03,31.07,31.0,31.06,3500.0
2006-05-17 14:15:00,31.02,31.02,30.78,30.92,12400.0,31.02,31.02,30.78,30.92,12400.0
2006-05-17 14:20:00,30.95,31.06,30.93,30.98,7000.0,30.95,31.06,30.93,30.98,7000.0
2006-05-17 14:25:00,30.99,31.06,30.89,30.97,15900.0,30.99,31.06,30.89,30.97,15900.0
2006-05-17 14:30:00,30.99,31.02,30.97,30.97,6900.0,30.99,31.02,30.97,30.97,6900.0
2006-05-17 14:35:00,30.93,31.02,30.81,30.82,9600.0,30.93,31.02,30.81,30.82,9600.0
2006-05-17 14:40:00,30.82,31.03,30.79,30.99,18300.0,30.82,31.03,30.79,30.99,18300.0
2006-05-17 14:45:00,30.94,30.99,30.75,30.75,14700.0,30.94,30.99,30.75,30.75,14700.0
2006-05-17 14:50:00,30.75,30.9,30.75,30.83,14400.0,30.75,30.9,30.75,30.83,14400.0
2006-05-17 14:55:00,30.84,30.84,30.74,30.77,15400.0,30.84,30.84,30.74,30.77,15400.0
2006-05-17 15:00:00,30.79,30.89,30.76,30.86,37200.0,30.79,30.89,30.76,30.86,37200.0
2006-05-17 15:05:00,30.86,30.99,30.86,30.91,21300.0,30.86,30.99,30.86,30.91,21300.0
2006-05-17 15:10:00,30.9,30.91,30.75,30.81,18400.0,30.9,30.91,30.75,30.81,18400.0
2006-05-17 15:15:00,30.85,30.87,30.79,30.87,41500.0,30.85,30.87,30.79,30.87,41500.0
2006-05-17 15:20:00,30.88,30.9,30.76,30.86,40000.0,30.88,30.9,30.76,30.86,40000.0
2006-05-17 15:25:00,30.86,30.91,30.84,30.9,5900.0,30.86,30.91,30.84,30.9,5900.0
2006-05-17 15:30:00,30.9,31.05,30.89,31.03,40200.0,30.9,31.05,30.89,31.03,40200.0
2006-05-17 15:35:00,31.02,31.25,30.99,31.14,58700.0,31.02,31.25,30.99,31.14,58700.0
2006-05-17 15:40:00,31.12,31.12,31.0,31.09,19900.0,31.12,31.12,31.0,31.09,19900.0
2006-05-17 15:45:00,31.09,31.09,31.0,31.02,26400.0,31.09,31.09,31.0,31.02,26400.0
2006-05-17 15:50:00,31.03,31.16,31.0,31.13,37000.0,31.03,31.16,31.0,31.13,37000.0
2006-05-17 15:55:00,31.12,31.13,30.99,31.05,39200.0,31.12,31.13,30.99,31.05,39200.0
2006-05-18 09:30:00,31.1,31.77,31.1,31.64,56600.0,31.1,31.77,31.1,31.64,56600.0
2006-05-18 09:35:00,31.59,31.93,31.17,31.87,60400.0,31.59,31.93,31.17,31.87,60400.0
2006-05-18 09:40:00,31.77,31.85,31.48,31.61,49500.0,31.77,31.85,31.48,31.61,49500.0
2006-05-18 09:45:00,31.65,31.74,31.51,31.6,60000.0,31.65,31.74,31.51,31.6,60000.0
2006-05-18 09:50:00,31.55,31.65,31.46,31.57,30700.0,31.55,31.65,31.46,31.57,30700.0
2006-05-18 09:55:00,31.52,31.56,31.25,31.37,24900.0,31.52,31.56,31.25,31.37,24900.0
2006-05-18 10:00:00,31.37,31.57,31.37,31.37,32200.0,31.37,31.57,31.37,31.37,32200.0
2006-05-18 10:05:00,31.34,31.34,31.16,31.32,15200.0,31.34,31.34,31.16,31.32,15200.0
2006-05-18 10:10:00,31.35,31.58,31.3,31.37,23000.0,31.35,31.58,31.3,31.37,23000.0
2006-05-18 10:15:00,31.38,31.5,31.36,31.47,10600.0,31.38,31.5,31.36,31.47,10600.0
2006-05-18 10:20:00,31.5,31.5,31.4,31.5,14600.0,31.5,31.5,31.4,31.5,14600.0
2006-05-18 10:25:00,31.5,31.62,31.37,31.38,54600.0,31.5,31.62,31.37,31.38,54600.0
2006-05-18 10:30:00,31.38,31.42,31.14,31.21,28200.0,31.38,31.42,31.14,31.21,28200.0
2006-05-18 10:35:00,31.21,31.28,30.95,31.28,34000.0,31.21,31.28,30.95,31.28,34000.0
2006-05-18 10:40:00,31.3,31.41,31.16,31.29,5400.0,31.3,31.41,31.16,31.29,5400.0
2006-05-18 10:45:00,31.3,31.41,31.3,31.39,10200.0,31.3,31.41,31.3,31.39,10200.0
2006-05-18 10:50:00,31.42,31.42,31.31,31.39,9100.0,31.42,31.42,31.31,31.39,9100.0
2006-05-18 10:55:00,31.4,31.4,31.33,31.33,10900.0,31.4,31.4,31.33,31.33,10900.0
2006-05-18 11:00:00,31.35,31.36,31.19,31.24,8300.0,31.35,31.36,31.19,31.24,8300.0
2006-05-18 11:05:00,31.25,31.29,31.05,31.11,21800.0,31.25,31.29,31.05,31.11,21800.0
2006-05-18 11:10:00,31.08,31.23,31.0,31.2,24200.0,31.08,31.23,31.0,31.2,24200.0
2006-05-18 11:15:00,31.16,31.21,30.89,30.89,36700.0,31.16,31.21,30.89,30.89,36700.0
2006-05-18 11:20:00,30.93,31.12,30.89,30.89,23500.0,30.93,31.12,30.89,30.89,23500.0
2006-05-18 11:25:00,30.89,31.1,30.89,31.0,23300.0,30.89,31.1,30.89,31.0,23300.0
2006-05-18 11:30:00,31.0,31.02,30.84,30.93,12600.0,31.0,31.02,30.84,30.93,12600.0
2006-05-18 11:35:00,30.94,31.0,30.89,30.97,15900.0,30.94,31.0,30.89,30.97,15900.0
2006-05-18 11:40:00,30.97,31.1,30.94,30.98,14400.0,30.97,31.1,30.94,30.98,14400.0
2006-05-18 11:45:00,31.0,31.05,30.95,30.96,11600.0,31.0,31.05,30.95,30.96,11600.0
2006-05-18 11:50:00,30.97,30.98,30.6,30.6,180800.0,30.97,30.98,30.6,30.6,180800.0
2006-05-18 11:55:00,30.64,30.86,30.5,30.78,29800.0,30.64,30.86,30.5,30.78,29800.0
2006-05-18 12:00:00,30.69,30.96,30.66,30.95,16200.0,30.69,30.96,30.66,30.95,16200.0
2006-05-18 12:05:00,30.95,30.99,30.9,30.95,11700.0,30.95,30.99,30.9,30.95,11700.0
2006-05-18 12:10:00,30.95,30.95,30.66,30.71,13200.0,30.95,30.95,30.66,30.71,13200.0
2006-05-18 12:15:00,30.72,30.79,30.54,30.55,16500.0,30.72,30.79,30.54,30.55,16500.0
2006-05-18 12:20:00,30.51,30.78,30.51,30.7,9500.0,30.51,30.78,30.51,30.7,9500.0
2006-05-18 12:25:00,30.73,30.75,30.7,30.75,9700.0,30.73,30.75,30.7,30.75,9700.0
2006-05-18 12:30:00,30.75,30.75,30.7,30.7,7300.0,30.75,30.75,30.7,30.7,7300.0
2006-05-18 12:35:00,30.7,30.74,30.58,30.61,6800.0,30.7,30.74,30.58,30.61,6800.0
2006-05-18 12:40:00,30.59,30.68,30.59,30.68,6400.0,30.59,30.68,30.59,30.68,6400.0
2006-05-18 12:45:00,30.66,30.74,30.65,30.74,4600.0,30.66,30.74,30.65,30.74,4600.0
2006-05-18 12:50:00,30.74,30.8,30.73,30.76,5400.0,30.74,30.8,30.73,30.76,5400.0
2006-05-18 12:55:00,30.75,30.76,30.62,30.66,9800.0,30.75,30.76,30.62,30.66,9800.0
2006-05-18 13:00:00,30.65,30.65,30.56,30.6,5800.0,30.65,30.65,30.56,30.6,5800.0
2006-05-18 13:05:00,30.6,30.71,30.6,30.67,4600.0,30.6,30.71,30.6,30.67,4600.0
2006-05-18 13:10:00,30.67,30.76,30.65,30.65,3000.0,30.67,30.76,30.65,30.65,3000.0
2006-05-18 13:15:00,30.68,30.76,30.65,30.7,4500.0,30.68,30.76,30.65,30.7,4500.0
2006-05-18 13:20:00,30.67,30.7,30.64,30.65,2700.0,30.67,30.7,30.64,30.65,2700.0
2006-05-18 13:25:00,30.65,30.68,30.64,30.67,4800.0,30.65,30.68,30.64,30.67,4800.0
2006-05-18 13:30:00,30.67,30.71,30.65,30.7,9500.0,30.67,30.71,30.65,30.7,9500.0
2006-05-18 13:35:00,30.68,30.68,30.6,30.62,8600.0,30.68,30.68,30.6,30.62,8600.0
2006-05-18 13:40:00,30.6,30.61,30.52,30.6,19500.0,30.6,30.61,30.52,30.6,19500.0
2006-05-18 13:45:00,30.6,30.61,30.56,30.6,5500.0,30.6,30.61,30.56,30.6,5500.0
2006-05-18 13:50:00,30.6,30.62,30.55,30.57,9400.0,30.6,30.62,30.55,30.57,9400.0
2006-05-18 13:55:00,30.6,30.61,30.55,30.56,3700.0,30.6,30.61,30.55,30.56,3700.0
2006-05-18 14:00:00,30.58,30.6,30.55,30.55,5000.0,30.58,30.6,30.55,30.55,5000.0
2006-05-18 14:05:00,30.55,30.59,30.55,30.55,11300.0,30.55,30.59,30.55,30.55,11300.0
2006-05-18 14:10:00,30.55,30.56,30.31,30.33,18100.0,30.55,30.56,30.31,30.33,18100.0
2006-05-18 14:15:00,30.32,30.36,30.21,30.25,23300.0,30.32,30.36,30.21,30.25,23300.0
2006-05-18 14:20:00,30.24,30.42,30.24,30.37,11900.0,30.24,30.42,30.24,30.37,11900.0
2006-05-18 14:25:00,30.41,30.41,30.21,30.21,22500.0,30.41,30.41,30.21,30.21,22500.0
2006-05-18 14:30:00,30.21,30.24,30.13,30.14,29400.0,30.21,30.24,30.13,30.14,29400.0
2006-05-18 14:35:00,30.15,30.2,30.09,30.16,33800.0,30.15,30.2,30.09,30.16,33800.0
2006-05-18 14:40:00,30.15,30.16,30.1,30.14,26100.0,30.15,30.16,30.1,30.14,26100.0
2006-05-18 14:45:00,30.13,30.13,30.07,30.12,11200.0,30.13,30.13,30.07,30.12,11200.0
2006-05-18 14:50:00,30.12,30.15,30.09,30.11,8800.0,30.12,30.15,30.09,30.11,8800.0
2006-05-18 14:55:00,30.11,30.12,29.79,29.82,63600.0,30.11,30.12,29.79,29.82,63600.0
2006-05-18 15:00:00,29.86,29.98,29.81,29.97,27200.0,29.86,29.98,29.81,29.97,27200.0
2006-05-18 15:05:00,29.95,29.99,29.9,29.95,24900.0,29.95,29.99,29.9,29.95,24900.0
2006-05-18 15:10:00,29.97,29.97,29.75,29.75,37800.0,29.97,29.97,29.75,29.75,37800.0
2006-05-18 15:15:00,29.76,29.81,29.61,29.64,52100.0,29.76,29.81,29.61,29.64,52100.0
2006-05-18 15:20:00,29.63,29.64,29.22,29.22,82000.0,29.63,29.64,29.22,29.22,82000.0
2006-05-18 15:25:00,29.21,29.5,29.11,29.35,127600.0,29.21,29.5,29.11,29.35,127600.0
2006-05-18 15:30:00,29.35,29.43,29.3,29.43,88700.0,29.35,29.43,29.3,29.43,88700.0
2006-05-18 15:35:00,29.43,29.44,29.17,29.27,58800.0,29.43,29.44,29.17,29.27,58800.0
2006-05-18 15:40:00,29.27,29.28,29.04,29.07,56200.0,29.27,29.28,29.04,29.07,56200.0
2006-05-18 15:45:00,29.07,29.21,29.0,29.11,70600.0,29.07,29.21,29.0,29.11,70600.0
2006-05-18 15:50:00,29.11,29.38,29.11,29.17,68800.0,29.11,29.38,29.11,29.17,68800.0
2006-05-18 15:55:00,29.2,29.3,29.18,29.25,117700.0,29.2,29.3,29.18,29.25,117700.0
2006-05-19 09:30:00,29.49,29.84,29.3,29.73,103400.0,29.49,29.84,29.3,29.73,103400.0
2006-05-19 09:35:00,29.67,30.2,29.65,30.18,37400.0,29.67,30.2,29.65,30.18,37400.0
2006-05-19 09:40:00,30.18,30.18,29.81,30.02,44400.0,30.18,30.18,29.81,30.02,44400.0
2006-05-19 09:45:00,29.98,30.14,29.93,30.05,48300.0,29.98,30.14,29.93,30.05,48300.0
2006-05-19 09:50:00,30.09,30.26,30.08,30.25,67700.0,30.09,30.26,30.08,30.25,67700.0
2006-05-19 09:55:00,30.23,30.4,30.19,30.25,40700.0,30.23,30.4,30.19,30.25,40700.0
2006-05-19 10:00:00,30.23,30.25,30.14,30.17,25500.0,30.23,30.25,30.14,30.17,25500.0
2006-05-19 10:05:00,30.19,30.26,30.09,30.12,30900.0,30.19,30.26,30.09,30.12,30900.0
2006-05-19 10:10:00,30.16,30.17,30.02,30.07,29600.0,30.16,30.17,30.02,30.07,29600.0
2006-05-19 10:15:00,30.07,30.11,29.85,29.85,19100.0,30.07,30.11,29.85,29.85,19100.0
2006-05-19 10:20:00,29.85,29.9,29.75,29.82,16700.0,29.85,29.9,29.75,29.82,16700.0
2006-05-19 10:25:00,29.87,30.04,29.8,29.86,29800.0,29.87,30.04,29.8,29.86,29800.0
2006-05-19 10:30:00,29.91,30.1,29.91,30.02,14000.0,29.91,30.1,29.91,30.02,14000.0
2006-05-19 10:35:00,29.99,30.15,29.94,30.08,12200.0,29.99,30.15,29.94,30.08,12200.0
2006-05-19 10:40:00,30.09,30.09,29.94,29.99,12400.0,30.09,30.09,29.94,29.99,12400.0
2006-05-19 10:45:00,30.01,30.1,29.97,30.01,10400.0,30.01,30.1,29.97,30.01,10400.0
2006-05-19 10:50:00,29.98,30.06,29.8,29.8,12300.0,29.98,30.06,29.8,29.8,12300.0
2006-05-19 10:55:00,29.8,29.93,29.77,29.9,11100.0,29.8,29.93,29.77,29.9,11100.0
2006-05-19 11:00:00,29.9,29.91,29.82,29.85,15100.0,29.9,29.91,29.82,29.85,15100.0
2006-05-19 11:05:00,29.86,29.88,29.57,29.58,11200.0,29.86,29.88,29.57,29.58,11200.0
2006-05-19 11:10:00,29.59,29.72,29.13,29.52,39000.0,29.59,29.72,29.13,29.52,39000.0
2006-05-19 11:15:00,29.58,29.86,29.4,29.61,27600.0,29.58,29.86,29.4,29.61,27600.0
2006-05-19 11:20:00,29.64,29.71,29.52,29.59,39900.0,29.64,29.71,29.52,29.59,39900.0
2006-05-19 11:25:00,29.61,29.75,29.6,29.7,109400.0,29.61,29.75,29.6,29.7,109400.0
2006-05-19 11:30:00,29.73,29.79,29.61,29.69,9400.0,29.73,29.79,29.61,29.69,9400.0
2006-05-19 11:35:00,29.7,29.7,29.44,29.64,13000.0,29.7,29.7,29.44,29.64,13000.0
2006-05-19 11:40:00,29.65,29.69,29.46,29.58,6600.0,29.65,29.69,29.46,29.58,6600.0
2006-05-19 11:45:00,29.51,29.63,29.47,29.58,9800.0,29.51,29.63,29.47,29.58,9800.0
2006-05-19 11:50:00,29.59,29.7,29.59,29.65,6200.0,29.59,29.7,29.59,29.65,6200.0
2006-05-19 11:55:00,29.65,29.8,29.61,29.8,10500.0,29.65,29.8,29.61,29.8,10500.0
2006-05-19 12:00:00,29.83,29.94,29.72,29.86,15400.0,29.83,29.94,29.72,29.86,15400.0
2006-05-19 12:05:00,29.95,30.08,29.93,30.05,15400.0,29.95,30.08,29.93,30.05,15400.0
2006-05-19 12:10:00,30.09,30.1,30.0,30.05,15600.0,30.09,30.1,30.0,30.05,15600.0
2006-05-19 12:15:00,30.04,30.12,29.94,30.06,17600.0,30.04,30.12,29.94,30.06,17600.0
2006-05-19 12:20:00,30.06,30.1,29.99,30.08,8900.0,30.06,30.1,29.99,30.08,8900.0
2006-05-19 12:25:00,30.08,30.2,30.01,30.2,15000.0,30.08,30.2,30.01,30.2,15000.0
2006-05-19 12:30:00,30.22,30.25,30.05,30.24,24300.0,30.22,30.25,30.05,30.24,24300.0
2006-05-19 12:35:00,30.24,30.41,30.22,30.4,41800.0,30.24,30.41,30.22,30.4,41800.0
2006-05-19 12:40:00,30.39,30.69,30.39,30.63,31900.0,30.39,30.69,30.39,30.63,31900.0
2006-05-19 12:45:00,30.72,30.8,30.41,30.54,19900.0,30.72,30.8,30.41,30.54,19900.0
2006-05-19 12:50:00,30.54,30.56,30.43,30.48,11300.0,30.54,30.56,30.43,30.48,11300.0
2006-05-19 12:55:00,30.5,30.62,30.41,30.41,8100.0,30.5,30.62,30.41,30.41,8100.0
2006-05-19 13:00:00,30.48,30.54,30.27,30.47,18300.0,30.48,30.54,30.27,30.47,18300.0
2006-05-19 13:05:00,30.47,30.47,30.26,30.29,18800.0,30.47,30.47,30.26,30.29,18800.0
2006-05-19 13:10:00,30.31,30.33,30.25,30.27,21800.0,30.31,30.33,30.25,30.27,21800.0
2006-05-19 13:15:00,30.28,30.37,30.25,30.31,15500.0,30.28,30.37,30.25,30.31,15500.0
2006-05-19 13:20:00,30.35,30.35,30.28,30.32,11200.0,30.35,30.35,30.28,30.32,11200.0
2006-05-19 13:25:00,30.32,30.39,30.13,30.2,31700.0,30.32,30.39,30.13,30.2,31700.0
2006-05-19 13:30:00,30.19,30.19,29.99,30.0,21600.0,30.19,30.19,29.99,30.0,21600.0
2006-05-19 13:35:00,30.06,30.15,30.04,30.05,18700.0,30.06,30.15,30.04,30.05,18700.0
2006-05-19 13:40:00,30.05,30.3,30.04,30.19,16800.0,30.05,30.3,30.04,30.19,16800.0
2006-05-19 13:45:00,30.24,30.25,30.1,30.11,15000.0,30.24,30.25,30.1,30.11,15000.0
2006-05-19 13:50:00,30.14,30.18,29.99,30.02,26700.0,30.14,30.18,29.99,30.02,26700.0
2006-05-19 13:55:00,30.01,30.05,29.99,30.0,10300.0,30.01,30.05,29.99,30.0,10300.0
2006-05-19 14:00:00,30.0,30.05,29.95,30.04,7100.0,30.0,30.05,29.95,30.04,7100.0
2006-05-19 14:05:00,30.01,30.02,29.87,29.9,33800.0,30.01,30.02,29.87,29.9,33800.0
2006-05-19 14:10:00,29.88,30.0,29.8,29.89,23800.0,29.88,30.0,29.8,29.89,23800.0
2006-05-19 14:15:00,29.89,29.9,29.77,29.8,11600.0,29.89,29.9,29.77,29.8,11600.0
2006-05-19 14:20:00,29.85,29.91,29.81,29.87,10300.0,29.85,29.91,29.81,29.87,10300.0
2006-05-19 14:25:00,29.84,30.0,29.84,29.96,12800.0,29.84,30.0,29.84,29.96,12800.0
2006-05-19 14:30:00,29.95,30.0,29.86,29.86,10900.0,29.95,30.0,29.86,29.86,10900.0
2006-05-19 14:35:00,29.8,29.95,29.76,29.85,14400.0,29.8,29.95,29.76,29.85,14400.0
2006-05-19 14:40:00,29.84,29.95,29.6,29.71,40800.0,29.84,29.95,29.6,29.71,40800.0
2006-05-19 14:45:00,29.77,29.77,29.6,29.67,17000.0,29.77,29.77,29.6,29.67,17000.0
2006-05-19 14:50:00,29.64,29.73,29.5,29.54,30000.0,29.64,29.73,29.5,29.54,30000.0
2006-05-19 14:55:00,29.52,29.64,29.5,29.52,18000.0,29.52,29.64,29.5,29.52,18000.0
2006-05-19 15:00:00,29.52,29.8,29.51,29.71,12300.0,29.52,29.8,29.51,29.71,12300.0
2006-05-19 15:05:00,29.7,29.83,29.7,29.8,7700.0,29.7,29.83,29.7,29.8,7700.0
2006-05-19 15:10:00,29.81,29.81,29.53,29.69,17900.0,29.81,29.81,29.53,29.69,17900.0
2006-05-19 15:15:00,29.69,29.88,29.64,29.8,8900.0,29.69,29.88,29.64,29.8,8900.0
2006-05-19 15:20:00,29.79,29.89,29.61,29.84,14300.0,29.79,29.89,29.61,29.84,14300.0
2006-05-19 15:25:00,29.8,30.2,29.77,30.07,42100.0,29.8,30.2,29.77,30.07,42100.0
2006-05-19 15:30:00,30.11,30.11,29.93,30.05,28500.0,30.11,30.11,29.93,30.05,28500.0
2006-05-19 15:35:00,30.05,30.1,30.0,30.09,14200.0,30.05,30.1,30.0,30.09,14200.0
2006-05-19 15:40:00,30.06,30.34,30.06,30.34,27500.0,30.06,30.34,30.06,30.34,27500.0
2006-05-19 15:45:00,30.35,30.36,30.13,30.27,57000.0,30.35,30.36,30.13,30.27,57000.0
2006-05-19 15:50:00,30.26,30.3,30.14,30.21,67300.0,30.26,30.3,30.14,30.21,67300.0
2006-05-19 15:55:00,30.24,30.39,30.21,30.26,91100.0,30.24,30.39,30.21,30.26,91100.0
2006-05-22 09:30:00,30.05,30.05,29.48,29.48,103700.0,30.05,30.05,29.48,29.48,103700.0
2006-05-22 09:35:00,29.52,30.12,29.52,29.9,43000.0,29.52,30.12,29.52,29.9,43000.0
2006-05-22 09:40:00,29.9,30.03,29.9,30.0,45200.0,29.9,30.03,29.9,30.0,45200.0
2006-05-22 09:45:00,30.0,30.24,29.95,30.2,49900.0,30.0,30.24,29.95,30.2,49900.0
2006-05-22 09:50:00,30.18,30.3,29.97,30.21,73000.0,30.18,30.3,29.97,30.21,73000.0
2006-05-22 09:55:00,30.3,30.3,30.05,30.06,38100.0,30.3,30.3,30.05,30.06,38100.0
2006-05-22 10:00:00,30.05,30.24,30.01,30.21,46800.0,30.05,30.24,30.01,30.21,46800.0
2006-05-22 10:05:00,30.2,30.31,30.13,30.21,94500.0,30.2,30.31,30.13,30.21,94500.0
2006-05-22 10:10:00,30.21,30.3,30.07,30.2,15400.0,30.21,30.3,30.07,30.2,15400.0
2006-05-22 10:15:00,30.22,30.23,30.02,30.14,15700.0,30.22,30.23,30.02,30.14,15700.0
2006-05-22 10:20:00,30.14,30.26,30.1,30.13,32600.0,30.14,30.26,30.1,30.13,32600.0
2006-05-22 10:25:00,30.13,30.25,30.1,30.19,30500.0,30.13,30.25,30.1,30.19,30500.0
2006-05-22 10:30:00,30.16,30.37,30.15,30.3,29300.0,30.16,30.37,30.15,30.3,29300.0
2006-05-22 10:35:00,30.36,30.47,30.21,30.25,37400.0,30.36,30.47,30.21,30.25,37400.0
2006-05-22 10:40:00,30.2,30.27,30.1,30.15,32600.0,30.2,30.27,30.1,30.15,32600.0
2006-05-22 10:45:00,30.19,30.24,30.09,30.19,6500.0,30.19,30.24,30.09,30.19,6500.0
2006-05-22 10:50:00,30.15,30.24,30.02,30.15,13300.0,30.15,30.24,30.02,30.15,13300.0
2006-05-22 10:55:00,30.19,30.24,30.07,30.13,15700.0,30.19,30.24,30.07,30.13,15700.0
2006-05-22 11:00:00,30.15,30.19,30.07,30.11,15600.0,30.15,30.19,30.07,30.11,15600.0
2006-05-22 11:05:00,30.1,30.17,29.88,29.92,31200.0,30.1,30.17,29.88,29.92,31200.0
2006-05-22 11:10:00,29.93,30.03,29.57,29.67,22900.0,29.93,30.03,29.57,29.67,22900.0
2006-05-22 11:15:00,29.67,29.67,29.51,29.54,24200.0,29.67,29.67,29.51,29.54,24200.0
2006-05-22 11:20:00,29.57,29.71,29.46,29.6,27600.0,29.57,29.71,29.46,29.6,27600.0
2006-05-22 11:25:00,29.6,29.6,29.27,29.27,26800.0,29.6,29.6,29.27,29.27,26800.0
2006-05-22 11:30:00,29.32,29.49,29.2,29.2,42700.0,29.32,29.49,29.2,29.2,42700.0
2006-05-22 11:35:00,29.2,29.34,29.1,29.29,18800.0,29.2,29.34,29.1,29.29,18800.0
2006-05-22 11:40:00,29.29,29.49,29.26,29.27,33100.0,29.29,29.49,29.26,29.27,33100.0
2006-05-22 11:45:00,29.27,29.49,29.21,29.29,25900.0,29.27,29.49,29.21,29.29,25900.0
2006-05-22 11:50:00,29.34,29.5,29.28,29.5,31400.0,29.34,29.5,29.28,29.5,31400.0
2006-05-22 11:55:00,29.5,29.78,29.33,29.64,27100.0,29.5,29.78,29.33,29.64,27100.0
2006-05-22 12:00:00,29.67,29.75,29.55,29.73,18000.0,29.67,29.75,29.55,29.73,18000.0
2006-05-22 12:05:00,29.73,29.95,29.73,29.9,34100.0,29.73,29.95,29.73,29.9,34100.0
2006-05-22 12:10:00,29.87,29.97,29.77,29.77,21500.0,29.87,29.97,29.77,29.77,21500.0
2006-05-22 12:15:00,29.8,30.0,29.77,29.93,17800.0,29.8,30.0,29.77,29.93,17800.0
2006-05-22 12:20:00,29.94,29.98,29.8,29.84,18000.0,29.94,29.98,29.8,29.84,18000.0
2006-05-22 12:25:00,29.87,29.99,29.8,29.97,17600.0,29.87,29.99,29.8,29.97,17600.0
2006-05-22 12:30:00,29.98,30.01,29.79,29.84,14900.0,29.98,30.01,29.79,29.84,14900.0
2006-05-22 12:35:00,29.94,30.0,29.81,29.97,14200.0,29.94,30.0,29.81,29.97,14200.0
2006-05-22 12:40:00,29.92,30.06,29.88,29.98,9200.0,29.92,30.06,29.88,29.98,9200.0
2006-05-22 12:45:00,30.02,30.05,29.9,29.95,8400.0,30.02,30.05,29.9,29.95,8400.0
2006-05-22 12:50:00,29.98,30.01,29.87,29.91,6300.0,29.98,30.01,29.87,29.91,6300.0
2006-05-22 12:55:00,29.93,30.03,29.84,29.94,18400.0,29.93,30.03,29.84,29.94,18400.0
2006-05-22 13:00:00,29.94,29.99,29.8,29.93,7000.0,29.94,29.99,29.8,29.93,7000.0
2006-05-22 13:05:00,29.98,29.99,29.78,29.85,5000.0,29.98,29.99,29.78,29.85,5000.0
2006-05-22 13:10:00,29.87,29.87,29.77,29.86,5800.0,29.87,29.87,29.77,29.86,5800.0
2006-05-22 13:15:00,29.86,29.89,29.79,29.88,4800.0,29.86,29.89,29.79,29.88,4800.0
2006-05-22 13:20:00,29.89,29.93,29.81,29.82,17200.0,29.89,29.93,29.81,29.82,17200.0
2006-05-22 13:25:00,29.83,29.89,29.79,29.85,10600.0,29.83,29.89,29.79,29.85,10600.0
2006-05-22 13:30:00,29.85,29.86,29.7,29.72,12800.0,29.85,29.86,29.7,29.72,12800.0
2006-05-22 13:35:00,29.72,29.74,29.58,29.61,8300.0,29.72,29.74,29.58,29.61,8300.0
2006-05-22 13:40:00,29.62,29.63,29.57,29.61,4700.0,29.62,29.63,29.57,29.61,4700.0
2006-05-22 13:45:00,29.57,29.62,29.49,29.6,13900.0,29.57,29.62,29.49,29.6,13900.0
2006-05-22 13:50:00,29.6,29.72,29.56,29.67,8800.0,29.6,29.72,29.56,29.67,8800.0
2006-05-22 13:55:00,29.65,29.75,29.63,29.73,7800.0,29.65,29.75,29.63,29.73,7800.0
2006-05-22 14:00:00,29.72,29.73,29.56,29.56,7700.0,29.72,29.73,29.56,29.56,7700.0
2006-05-22 14:05:00,29.59,29.59,29.5,29.58,7900.0,29.59,29.59,29.5,29.58,7900.0
2006-05-22 14:10:00,29.58,29.64,29.46,29.56,31400.0,29.58,29.64,29.46,29.56,31400.0
2006-05-22 14:15:00,29.58,29.66,29.46,29.58,12400.0,29.58,29.66,29.46,29.58,12400.0
2006-05-22 14:20:00,29.57,29.57,29.36,29.43,15300.0,29.57,29.57,29.36,29.43,15300.0
2006-05-22 14:25:00,29.45,29.55,29.43,29.5,11200.0,29.45,29.55,29.43,29.5,11200.0
2006-05-22 14:30:00,29.51,29.56,29.44,29.52,8000.0,29.51,29.56,29.44,29.52,8000.0
2006-05-22 14:35:00,29.52,29.54,29.44,29.5,6700.0,29.52,29.54,29.44,29.5,6700.0
2006-05-22 14:40:00,29.5,29.5,29.36,29.47,25100.0,29.5,29.5,29.36,29.47,25100.0
2006-05-22 14:45:00,29.48,29.48,29.28,29.41,8100.0,29.48,29.48,29.28,29.41,8100.0
2006-05-22 14:50:00,29.39,29.44,29.35,29.41,10900.0,29.39,29.44,29.35,29.41,10900.0
2006-05-22 14:55:00,29.44,29.5,29.4,29.45,14100.0,29.44,29.5,29.4,29.45,14100.0
2006-05-22 15:00:00,29.46,29.54,29.42,29.53,13900.0,29.46,29.54,29.42,29.53,13900.0
2006-05-22 15:05:00,29.53,29.55,29.46,29.53,20400.0,29.53,29.55,29.46,29.53,20400.0
2006-05-22 15:10:00,29.53,29.6,29.52,29.6,32300.0,29.53,29.6,29.52,29.6,32300.0
2006-05-22 15:15:00,29.64,29.76,29.58,29.74,15400.0,29.64,29.76,29.58,29.74,15400.0
2006-05-22 15:20:00,29.74,29.93,29.69,29.93,20500.0,29.74,29.93,29.69,29.93,20500.0
2006-05-22 15:25:00,29.9,30.0,29.89,29.92,26100.0,29.9,30.0,29.89,29.92,26100.0
2006-05-22 15:30:00,29.95,29.95,29.81,29.9,22000.0,29.95,29.95,29.81,29.9,22000.0
2006-05-22 15:35:00,29.9,29.93,29.84,29.9,24400.0,29.9,29.93,29.84,29.9,24400.0
2006-05-22 15:40:00,29.9,29.95,29.82,29.84,30500.0,29.9,29.95,29.82,29.84,30500.0
2006-05-22 15:45:00,29.85,29.85,29.67,29.7,45300.0,29.85,29.85,29.67,29.7,45300.0
2006-05-22 15:50:00,29.7,29.7,29.62,29.65,48800.0,29.7,29.7,29.62,29.65,48800.0
2006-05-22 15:55:00,29.65,29.66,29.43,29.44,103800.0,29.65,29.66,29.43,29.44,103800.0
2006-05-23 09:30:00,29.91,30.7,29.91,30.67,53600.0,29.91,30.7,29.91,30.67,53600.0
2006-05-23 09:35:00,30.68,31.47,30.63,31.02,121500.0,30.68,31.47,30.63,31.02,121500.0
2006-05-23 09:40:00,31.03,31.19,30.98,31.06,46000.0,31.03,31.19,30.98,31.06,46000.0
2006-05-23 09:45:00,31.09,31.17,30.91,30.96,104200.0,31.09,31.17,30.91,30.96,104200.0
2006-05-23 09:50:00,30.96,31.08,30.89,31.01,66500.0,30.96,31.08,30.89,31.01,66500.0
2006-05-23 09:55:00,31.03,31.19,30.95,31.18,73100.0,31.03,31.19,30.95,31.18,73100.0
2006-05-23 10:00:00,31.16,31.17,31.03,31.1,38400.0,31.16,31.17,31.03,31.1,38400.0
2006-05-23 10:05:00,31.11,31.15,31.0,31.13,68900.0,31.11,31.15,31.0,31.13,68900.0
2006-05-23 10:10:00,31.15,31.15,31.05,31.06,15100.0,31.15,31.15,31.05,31.06,15100.0
2006-05-23 10:15:00,31.06,31.15,31.01,31.1,22800.0,31.06,31.15,31.01,31.1,22800.0
2006-05-23 10:20:00,31.08,31.39,31.03,31.08,31000.0,31.08,31.39,31.03,31.08,31000.0
2006-05-23 10:25:00,31.09,31.16,31.0,31.16,25300.0,31.09,31.16,31.0,31.16,25300.0
2006-05-23 10:30:00,31.17,31.38,31.13,31.19,27200.0,31.17,31.38,31.13,31.19,27200.0
2006-05-23 10:35:00,31.19,31.31,31.16,31.26,21700.0,31.19,31.31,31.16,31.26,21700.0
2006-05-23 10:40:00,31.25,31.37,31.25,31.25,22900.0,31.25,31.37,31.25,31.25,22900.0
2006-05-23 10:45:00,31.3,31.38,31.28,31.3,27200.0,31.3,31.38,31.28,31.3,27200.0
2006-05-23 10:50:00,31.29,31.39,31.29,31.34,12500.0,31.29,31.39,31.29,31.34,12500.0
2006-05-23 10:55:00,31.36,31.45,31.3,31.43,16200.0,31.36,31.45,31.3,31.43,16200.0
2006-05-23 11:00:00,31.45,31.64,31.45,31.6,49500.0,31.45,31.64,31.45,31.6,49500.0
2006-05-23 11:05:00,31.61,31.61,31.43,31.51,37900.0,31.61,31.61,31.43,31.51,37900.0
2006-05-23 11:10:00,31.51,31.65,31.44,31.44,25700.0,31.51,31.65,31.44,31.44,25700.0
2006-05-23 11:15:00,31.45,31.55,31.38,31.55,25000.0,31.45,31.55,31.38,31.55,25000.0
2006-05-23 11:20:00,31.49,31.5,31.24,31.38,22900.0,31.49,31.5,31.24,31.38,22900.0
2006-05-23 11:25:00,31.31,31.41,31.22,31.37,17300.0,31.31,31.41,31.22,31.37,17300.0
2006-05-23 11:30:00,31.35,31.43,31.31,31.38,20300.0,31.35,31.43,31.31,31.38,20300.0
2006-05-23 11:35:00,31.41,31.45,31.36,31.44,14500.0,31.41,31.45,31.36,31.44,14500.0
2006-05-23 11:40:00,31.44,31.49,31.41,31.45,4800.0,31.44,31.49,31.41,31.45,4800.0
2006-05-23 11:45:00,31.46,31.48,31.41,31.47,8700.0,31.46,31.48,31.41,31.47,8700.0
2006-05-23 11:50:00,31.47,31.5,31.41,31.48,23600.0,31.47,31.5,31.41,31.48,23600.0
2006-05-23 11:55:00,31.47,31.49,31.45,31.45,6100.0,31.47,31.49,31.45,31.45,6100.0
2006-05-23 12:00:00,31.46,31.54,31.46,31.49,28000.0,31.46,31.54,31.46,31.49,28000.0
2006-05-23 12:05:00,31.5,31.5,31.45,31.45,26200.0,31.5,31.5,31.45,31.45,26200.0
2006-05-23 12:10:00,31.44,31.47,31.41,31.45,23300.0,31.44,31.47,31.41,31.45,23300.0
2006-05-23 12:15:00,31.45,31.45,31.33,31.33,18700.0,31.45,31.45,31.33,31.33,18700.0
2006-05-23 12:20:00,31.33,31.33,31.13,31.2,13300.0,31.33,31.33,31.13,31.2,13300.0
2006-05-23 12:25:00,31.2,31.26,31.2,31.24,4000.0,31.2,31.26,31.2,31.24,4000.0
2006-05-23 12:30:00,31.23,31.3,31.23,31.3,10800.0,31.23,31.3,31.23,31.3,10800.0
2006-05-23 12:35:00,31.25,31.33,31.22,31.3,2300.0,31.25,31.33,31.22,31.3,2300.0
2006-05-23 12:40:00,31.3,31.39,31.3,31.37,10900.0,31.3,31.39,31.3,31.37,10900.0
2006-05-23 12:45:00,31.34,31.36,31.33,31.35,5300.0,31.34,31.36,31.33,31.35,5300.0
2006-05-23 12:50:00,31.36,31.38,31.34,31.38,13300.0,31.36,31.38,31.34,31.38,13300.0
2006-05-23 12:55:00,31.37,31.39,31.36,31.39,6700.0,31.37,31.39,31.36,31.39,6700.0
2006-05-23 13:00:00,31.38,31.42,31.38,31.42,8300.0,31.38,31.42,31.38,31.42,8300.0
2006-05-23 13:05:00,31.42,31.45,31.41,31.44,5700.0,31.42,31.45,31.41,31.44,5700.0
2006-05-23 13:10:00,31.44,31.47,31.42,31.45,12700.0,31.44,31.47,31.42,31.45,12700.0
2006-05-23 13:15:00,31.49,31.5,31.42,31.45,28800.0,31.49,31.5,31.42,31.45,28800.0
2006-05-23 13:20:00,31.43,31.45,31.4,31.4,7100.0,31.43,31.45,31.4,31.4,7100.0
2006-05-23 13:25:00,31.4,31.43,31.4,31.4,12200.0,31.4,31.43,31.4,31.4,12200.0
2006-05-23 13:30:00,31.4,31.45,31.4,31.42,7000.0,31.4,31.45,31.4,31.42,7000.0
2006-05-23 13:35:00,31.4,31.5,31.4,31.47,10800.0,31.4,31.5,31.4,31.47,10800.0
2006-05-23 13:40:00,31.45,31.51,31.45,31.48,8000.0,31.45,31.51,31.45,31.48,8000.0
2006-05-23 13:45:00,31.48,31.49,31.45,31.49,4000.0,31.48,31.49,31.45,31.49,4000.0
2006-05-23 13:50:00,31.46,31.5,31.45,31.46,10100.0,31.46,31.5,31.45,31.46,10100.0
2006-05-23 13:55:00,31.45,31.5,31.45,31.47,9500.0,31.45,31.5,31.45,31.47,9500.0
2006-05-23 14:00:00,31.51,31.51,31.45,31.51,13400.0,31.51,31.51,31.45,31.51,13400.0
2006-05-23 14:05:00,31.51,31.52,31.41,31.41,24100.0,31.51,31.52,31.41,31.41,24100.0
2006-05-23 14:10:00,31.37,31.52,31.37,31.48,8600.0,31.37,31.52,31.37,31.48,8600.0
2006-05-23 14:15:00,31.46,31.46,31.42,31.45,13300.0,31.46,31.46,31.42,31.45,13300.0
2006-05-23 14:20:00,31.46,31.46,31.4,31.45,20700.0,31.46,31.46,31.4,31.45,20700.0
2006-05-23 14:25:00,31.45,31.53,31.44,31.53,13800.0,31.45,31.53,31.44,31.53,13800.0
2006-05-23 14:30:00,31.52,31.53,31.5,31.52,20100.0,31.52,31.53,31.5,31.52,20100.0
2006-05-23 14:35:00,31.53,31.6,31.5,31.5,27200.0,31.53,31.6,31.5,31.5,27200.0
2006-05-23 14:40:00,31.52,31.57,31.45,31.5,18800.0,31.52,31.57,31.45,31.5,18800.0
2006-05-23 14:45:00,31.48,31.5,31.4,31.4,9700.0,31.48,31.5,31.4,31.4,9700.0
2006-05-23 14:50:00,31.4,31.55,31.3,31.39,67900.0,31.4,31.55,31.3,31.39,67900.0
2006-05-23 14:55:00,31.35,31.41,31.3,31.36,53800.0,31.35,31.41,31.3,31.36,53800.0
2006-05-23 15:00:00,31.34,31.34,31.15,31.16,22500.0,31.34,31.34,31.15,31.16,22500.0
2006-05-23 15:05:00,31.17,31.24,31.16,31.17,19700.0,31.17,31.24,31.16,31.17,19700.0
2006-05-23 15:10:00,31.17,31.3,31.17,31.24,17500.0,31.17,31.3,31.17,31.24,17500.0
2006-05-23 15:15:00,31.26,31.41,31.23,31.3,24700.0,31.26,31.41,31.23,31.3,24700.0
2006-05-23 15:20:00,31.33,31.37,31.21,31.23,26300.0,31.33,31.37,31.21,31.23,26300.0
2006-05-23 15:25:00,31.23,31.24,31.15,31.15,71700.0,31.23,31.24,31.15,31.15,71700.0
2006-05-23 15:30:00,31.15,31.2,31.0,31.19,69200.0,31.15,31.2,31.0,31.19,69200.0
2006-05-23 15:35:00,31.19,31.22,31.14,31.21,86300.0,31.19,31.22,31.14,31.21,86300.0
2006-05-23 15:40:00,31.22,31.22,31.19,31.19,56000.0,31.22,31.22,31.19,31.19,56000.0
2006-05-23 15:45:00,31.19,31.21,30.77,30.92,72600.0,31.19,31.21,30.77,30.92,72600.0
2006-05-23 15:50:00,30.92,30.93,30.79,30.82,54900.0,30.92,30.93,30.79,30.82,54900.0
2006-05-23 15:55:00,30.81,30.83,30.63,30.73,99600.0,30.81,30.83,30.63,30.73,99600.0
2006-05-24 09:30:00,31.45,32.28,31.37,31.51,121100.0,31.45,32.28,31.37,31.51,121100.0
2006-05-24 09:35:00,31.47,31.9,31.44,31.84,48700.0,31.47,31.9,31.44,31.84,48700.0
2006-05-24 09:40:00,31.84,31.9,31.66,31.71,42300.0,31.84,31.9,31.66,31.71,42300.0
2006-05-24 09:45:00,31.72,31.98,31.7,31.91,40100.0,31.72,31.98,31.7,31.91,40100.0
2006-05-24 09:50:00,31.95,32.02,31.5,31.5,61900.0,31.95,32.02,31.5,31.5,61900.0
2006-05-24 09:55:00,31.5,31.73,31.45,31.57,35400.0,31.5,31.73,31.45,31.57,35400.0
2006-05-24 10:00:00,31.6,32.01,31.56,31.83,49500.0,31.6,32.01,31.56,31.83,49500.0
2006-05-24 10:05:00,31.82,31.89,31.64,31.84,37300.0,31.82,31.89,31.64,31.84,37300.0
2006-05-24 10:10:00,31.84,31.89,31.6,31.64,35000.0,31.84,31.89,31.6,31.64,35000.0
2006-05-24 10:15:00,31.64,31.83,31.61,31.82,20200.0,31.64,31.83,31.61,31.82,20200.0
2006-05-24 10:20:00,31.83,31.85,31.69,31.73,28500.0,31.83,31.85,31.69,31.73,28500.0
2006-05-24 10:25:00,31.74,31.86,31.7,31.75,22100.0,31.74,31.86,31.7,31.75,22100.0
2006-05-24 10:30:00,31.76,31.85,31.62,31.76,24600.0,31.76,31.85,31.62,31.76,24600.0
2006-05-24 10:35:00,31.76,31.78,31.59,31.6,15900.0,31.76,31.78,31.59,31.6,15900.0
2006-05-24 10:40:00,31.58,31.6,31.28,31.42,22900.0,31.58,31.6,31.28,31.42,22900.0
2006-05-24 10:45:00,31.32,31.59,31.3,31.51,30500.0,31.32,31.59,31.3,31.51,30500.0
2006-05-24 10:50:00,31.51,31.61,31.46,31.6,36100.0,31.51,31.61,31.46,31.6,36100.0
2006-05-24 10:55:00,31.63,31.69,31.26,31.4,21400.0,31.63,31.69,31.26,31.4,21400.0
2006-05-24 11:00:00,31.46,31.51,31.26,31.26,15700.0,31.46,31.51,31.26,31.26,15700.0
2006-05-24 11:05:00,31.28,31.35,31.21,31.25,15400.0,31.28,31.35,31.21,31.25,15400.0
2006-05-24 11:10:00,31.26,31.34,31.22,31.25,10100.0,31.26,31.34,31.22,31.25,10100.0
2006-05-24 11:15:00,31.26,31.26,31.15,31.2,29300.0,31.26,31.26,31.15,31.2,29300.0
2006-05-24 11:20:00,31.21,31.3,31.12,31.3,26500.0,31.21,31.3,31.12,31.3,26500.0
2006-05-24 11:25:00,31.3,31.35,31.08,31.18,13900.0,31.3,31.35,31.08,31.18,13900.0
2006-05-24 11:30:00,31.18,31.18,31.0,31.14,20500.0,31.18,31.18,31.0,31.14,20500.0
2006-05-24 11:35:00,31.14,31.26,31.1,31.25,20500.0,31.14,31.26,31.1,31.25,20500.0
2006-05-24 11:40:00,31.26,31.36,31.2,31.35,15100.0,31.26,31.36,31.2,31.35,15100.0
2006-05-24 11:45:00,31.36,31.52,31.35,31.36,25000.0,31.36,31.52,31.35,31.36,25000.0
2006-05-24 11:50:00,31.43,31.61,31.29,31.52,29100.0,31.43,31.61,31.29,31.52,29100.0
2006-05-24 11:55:00,31.55,31.59,31.46,31.48,25800.0,31.55,31.59,31.46,31.48,25800.0
2006-05-24 12:00:00,31.47,31.53,31.39,31.51,14200.0,31.47,31.53,31.39,31.51,14200.0
2006-05-24 12:05:00,31.51,31.74,31.42,31.49,18300.0,31.51,31.74,31.42,31.49,18300.0
2006-05-24 12:10:00,31.48,31.48,31.34,31.37,16400.0,31.48,31.48,31.34,31.37,16400.0
2006-05-24 12:15:00,31.37,31.43,31.33,31.35,8500.0,31.37,31.43,31.33,31.35,8500.0
2006-05-24 12:20:00,31.36,31.36,31.15,31.22,17000.0,31.36,31.36,31.15,31.22,17000.0
2006-05-24 12:25:00,31.23,31.36,31.17,31.22,36600.0,31.23,31.36,31.17,31.22,36600.0
2006-05-24 12:30:00,31.26,31.28,31.15,31.23,32600.0,31.26,31.28,31.15,31.23,32600.0
2006-05-24 12:35:00,31.23,31.38,31.11,31.25,39600.0,31.23,31.38,31.11,31.25,39600.0
2006-05-24 12:40:00,31.25,31.27,31.15,31.16,28100.0,31.25,31.27,31.15,31.16,28100.0
2006-05-24 12:45:00,31.17,31.22,31.08,31.13,46300.0,31.17,31.22,31.08,31.13,46300.0
2006-05-24 12:50:00,31.12,31.18,31.11,31.15,15500.0,31.12,31.18,31.11,31.15,15500.0
2006-05-24 12:55:00,31.16,31.18,30.95,31.03,19300.0,31.16,31.18,30.95,31.03,19300.0
2006-05-24 13:00:00,31.05,31.05,30.77,30.94,21700.0,31.05,31.05,30.77,30.94,21700.0
2006-05-24 13:05:00,30.94,31.12,30.94,31.08,14700.0,30.94,31.12,30.94,31.08,14700.0
2006-05-24 13:10:00,31.1,31.25,31.08,31.21,19300.0,31.1,31.25,31.08,31.21,19300.0
2006-05-24 13:15:00,31.23,31.23,31.11,31.12,27100.0,31.23,31.23,31.11,31.12,27100.0
2006-05-24 13:20:00,31.15,31.15,30.9,30.92,36200.0,31.15,31.15,30.9,30.92,36200.0
2006-05-24 13:25:00,30.92,30.93,30.77,30.81,25600.0,30.92,30.93,30.77,30.81,25600.0
2006-05-24 13:30:00,30.81,30.81,30.38,30.38,24500.0,30.81,30.81,30.38,30.38,24500.0
2006-05-24 13:35:00,30.37,30.65,30.33,30.61,20400.0,30.37,30.65,30.33,30.61,20400.0
2006-05-24 13:40:00,30.61,30.63,30.47,30.63,40700.0,30.61,30.63,30.47,30.63,40700.0
2006-05-24 13:45:00,30.65,30.94,30.65,30.87,17500.0,30.65,30.94,30.65,30.87,17500.0
2006-05-24 13:50:00,30.87,31.1,30.87,31.1,18400.0,30.87,31.1,30.87,31.1,18400.0
2006-05-24 13:55:00,31.14,31.31,31.14,31.24,34200.0,31.14,31.31,31.14,31.24,34200.0
2006-05-24 14:00:00,31.23,31.65,31.15,31.63,29200.0,31.23,31.65,31.15,31.63,29200.0
2006-05-24 14:05:00,31.65,31.72,31.4,31.4,36300.0,31.65,31.72,31.4,31.4,36300.0
2006-05-24 14:10:00,31.41,31.58,31.29,31.52,47300.0,31.41,31.58,31.29,31.52,47300.0
2006-05-24 14:15:00,31.5,31.56,31.3,31.43,33000.0,31.5,31.56,31.3,31.43,33000.0
2006-05-24 14:20:00,31.45,31.45,31.16,31.19,26200.0,31.45,31.45,31.16,31.19,26200.0
2006-05-24 14:25:00,31.21,31.23,31.01,31.16,30200.0,31.21,31.23,31.01,31.16,30200.0
2006-05-24 14:30:00,31.21,31.37,30.95,31.26,29000.0,31.21,31.37,30.95,31.26,29000.0
2006-05-24 14:35:00,31.27,31.68,31.2,31.67,31000.0,31.27,31.68,31.2,31.67,31000.0
2006-05-24 14:40:00,31.69,31.75,31.54,31.67,30700.0,31.69,31.75,31.54,31.67,30700.0
2006-05-24 14:45:00,31.67,32.0,31.61,31.98,41800.0,31.67,32.0,31.61,31.98,41800.0
2006-05-24 14:50:00,31.98,32.01,31.71,31.74,40500.0,31.98,32.01,31.71,31.74,40500.0
2006-05-24 14:55:00,31.72,31.9,31.7,31.8,31300.0,31.72,31.9,31.7,31.8,31300.0
2006-05-24 15:00:00,31.81,31.91,31.72,31.8,27800.0,31.81,31.91,31.72,31.8,27800.0
2006-05-24 15:05:00,31.8,31.85,31.58,31.73,21500.0,31.8,31.85,31.58,31.73,21500.0
2006-05-24 15:10:00,31.73,31.73,31.47,31.55,27500.0,31.73,31.73,31.47,31.55,27500.0
2006-05-24 15:15:00,31.56,31.7,31.51,31.53,26500.0,31.56,31.7,31.51,31.53,26500.0
2006-05-24 15:20:00,31.54,31.57,31.44,31.45,16300.0,31.54,31.57,31.44,31.45,16300.0
2006-05-24 15:25:00,31.49,31.6,31.45,31.56,22200.0,31.49,31.6,31.45,31.56,22200.0
2006-05-24 15:30:00,31.56,31.82,31.55,31.8,37200.0,31.56,31.82,31.55,31.8,37200.0
2006-05-24 15:35:00,31.8,32.04,31.8,32.02,33100.0,31.8,32.04,31.8,32.02,33100.0
2006-05-24 15:40:00,32.0,32.07,31.95,32.03,51000.0,32.0,32.07,31.95,32.03,51000.0
2006-05-24 15:45:00,32.05,32.09,31.94,32.01,55200.0,32.05,32.09,31.94,32.01,55200.0
2006-05-24 15:50:00,31.98,32.14,31.97,32.11,40400.0,31.98,32.14,31.97,32.11,40400.0
2006-05-24 15:55:00,32.11,32.11,31.9,31.9,70800.0,32.11,32.11,31.9,31.9,70800.0
2006-05-25 09:30:00,32.19,32.92,32.1,32.81,84100.0,32.19,32.92,32.1,32.81,84100.0
2006-05-25 09:35:00,32.8,32.92,32.64,32.66,38700.0,32.8,32.92,32.64,32.66,38700.0
2006-05-25 09:40:00,32.67,32.7,32.49,32.62,52300.0,32.67,32.7,32.49,32.62,52300.0
2006-05-25 09:45:00,32.62,33.3,32.62,33.29,53500.0,32.62,33.3,32.62,33.29,53500.0
2006-05-25 09:50:00,33.28,33.45,33.05,33.11,40200.0,33.28,33.45,33.05,33.11,40200.0
2006-05-25 09:55:00,33.17,33.69,33.09,33.59,58700.0,33.17,33.69,33.09,33.59,58700.0
2006-05-25 10:00:00,33.57,33.79,33.24,33.5,61300.0,33.57,33.79,33.24,33.5,61300.0
2006-05-25 10:05:00,33.45,33.45,33.17,33.25,19500.0,33.45,33.45,33.17,33.25,19500.0
2006-05-25 10:10:00,33.25,33.36,33.05,33.29,21200.0,33.25,33.36,33.05,33.29,21200.0
2006-05-25 10:15:00,33.21,33.43,33.15,33.24,14400.0,33.21,33.43,33.15,33.24,14400.0
2006-05-25 10:20:00,33.21,33.3,33.06,33.16,18500.0,33.21,33.3,33.06,33.16,18500.0
2006-05-25 10:25:00,33.17,33.25,33.1,33.22,12100.0,33.17,33.25,33.1,33.22,12100.0
2006-05-25 10:30:00,33.16,33.3,33.04,33.26,15200.0,33.16,33.3,33.04,33.26,15200.0
2006-05-25 10:35:00,33.26,33.27,32.99,33.03,27100.0,33.26,33.27,32.99,33.03,27100.0
2006-05-25 10:40:00,33.05,33.2,33.04,33.15,9800.0,33.05,33.2,33.04,33.15,9800.0
2006-05-25 10:45:00,33.17,33.24,32.9,33.02,31800.0,33.17,33.24,32.9,33.02,31800.0
2006-05-25 10:50:00,33.0,33.11,32.87,32.91,17900.0,33.0,33.11,32.87,32.91,17900.0
2006-05-25 10:55:00,32.92,32.97,32.69,32.75,14900.0,32.92,32.97,32.69,32.75,14900.0
2006-05-25 11:00:00,32.71,33.09,32.66,32.89,28400.0,32.71,33.09,32.66,32.89,28400.0
2006-05-25 11:05:00,32.93,32.99,32.79,32.98,9700.0,32.93,32.99,32.79,32.98,9700.0
2006-05-25 11:10:00,32.98,32.99,32.7,32.73,11800.0,32.98,32.99,32.7,32.73,11800.0
2006-05-25 11:15:00,32.75,32.83,32.71,32.78,5500.0,32.75,32.83,32.71,32.78,5500.0
2006-05-25 11:20:00,32.77,32.77,32.46,32.49,11600.0,32.77,32.77,32.46,32.49,11600.0
2006-05-25 11:25:00,32.59,32.71,32.55,32.68,6800.0,32.59,32.71,32.55,32.68,6800.0
2006-05-25 11:30:00,32.68,32.77,32.64,32.74,11300.0,32.68,32.77,32.64,32.74,11300.0
2006-05-25 11:35:00,32.74,32.89,32.66,32.77,20800.0,32.74,32.89,32.66,32.77,20800.0
2006-05-25 11:40:00,32.75,32.92,32.71,32.81,14400.0,32.75,32.92,32.71,32.81,14400.0
2006-05-25 11:45:00,32.81,32.89,32.81,32.83,9200.0,32.81,32.89,32.81,32.83,9200.0
2006-05-25 11:50:00,32.82,32.91,32.71,32.83,12600.0,32.82,32.91,32.71,32.83,12600.0
2006-05-25 11:55:00,32.8,32.98,32.79,32.98,13800.0,32.8,32.98,32.79,32.98,13800.0
2006-05-25 12:00:00,33.0,33.0,32.65,32.75,15400.0,33.0,33.0,32.65,32.75,15400.0
2006-05-25 12:05:00,32.75,32.85,32.65,32.79,12900.0,32.75,32.85,32.65,32.79,12900.0
2006-05-25 12:10:00,32.78,32.84,32.78,32.84,7600.0,32.78,32.84,32.78,32.84,7600.0
2006-05-25 12:15:00,32.83,32.89,32.83,32.89,5700.0,32.83,32.89,32.83,32.89,5700.0
2006-05-25 12:20:00,32.91,33.0,32.83,32.91,10800.0,32.91,33.0,32.83,32.91,10800.0
2006-05-25 12:25:00,32.86,33.03,32.83,32.93,11200.0,32.86,33.03,32.83,32.93,11200.0
2006-05-25 12:30:00,32.93,32.94,32.86,32.86,8000.0,32.93,32.94,32.86,32.86,8000.0
2006-05-25 12:35:00,32.87,33.01,32.86,32.9,11300.0,32.87,33.01,32.86,32.9,11300.0
2006-05-25 12:40:00,32.9,33.05,32.88,33.01,9900.0,32.9,33.05,32.88,33.01,9900.0
2006-05-25 12:45:00,33.0,33.01,32.92,32.92,5300.0,33.0,33.01,32.92,32.92,5300.0
2006-05-25 12:50:00,32.94,32.97,32.91,32.92,6000.0,32.94,32.97,32.91,32.92,6000.0
2006-05-25 12:55:00,32.93,32.99,32.93,32.95,6400.0,32.93,32.99,32.93,32.95,6400.0
2006-05-25 13:00:00,32.95,32.95,32.9,32.91,7000.0,32.95,32.95,32.9,32.91,7000.0
2006-05-25 13:05:00,32.9,32.92,32.86,32.92,13500.0,32.9,32.92,32.86,32.92,13500.0
2006-05-25 13:10:00,32.96,33.03,32.9,32.96,8300.0,32.96,33.03,32.9,32.96,8300.0
2006-05-25 13:15:00,32.95,33.03,32.9,32.96,13100.0,32.95,33.03,32.9,32.96,13100.0
2006-05-25 13:20:00,32.96,32.96,32.89,32.91,4600.0,32.96,32.96,32.89,32.91,4600.0
2006-05-25 13:25:00,32.9,32.92,32.86,32.87,7200.0,32.9,32.92,32.86,32.87,7200.0
2006-05-25 13:30:00,32.88,32.96,32.88,32.89,7400.0,32.88,32.96,32.88,32.89,7400.0
2006-05-25 13:35:00,32.87,32.91,32.81,32.91,5300.0,32.87,32.91,32.81,32.91,5300.0
2006-05-25 13:40:00,32.9,33.01,32.8,33.01,8500.0,32.9,33.01,32.8,33.01,8500.0
2006-05-25 13:45:00,33.01,33.01,32.91,32.91,4100.0,33.01,33.01,32.91,32.91,4100.0
2006-05-25 13:50:00,32.94,32.98,32.8,32.8,7500.0,32.94,32.98,32.8,32.8,7500.0
2006-05-25 13:55:00,32.82,33.0,32.78,32.94,12300.0,32.82,33.0,32.78,32.94,12300.0
2006-05-25 14:00:00,32.94,32.96,32.84,32.9,6700.0,32.94,32.96,32.84,32.9,6700.0
2006-05-25 14:05:00,32.9,32.9,32.81,32.84,8700.0,32.9,32.9,32.81,32.84,8700.0
2006-05-25 14:10:00,32.83,32.91,32.77,32.91,8800.0,32.83,32.91,32.77,32.91,8800.0
2006-05-25 14:15:00,32.92,33.07,32.89,32.92,8500.0,32.92,33.07,32.89,32.92,8500.0
2006-05-25 14:20:00,32.89,33.07,32.85,32.92,11400.0,32.89,33.07,32.85,32.92,11400.0
2006-05-25 14:25:00,32.92,32.98,32.81,32.9,15000.0,32.92,32.98,32.81,32.9,15000.0
2006-05-25 14:30:00,32.92,32.92,32.81,32.84,8500.0,32.92,32.92,32.81,32.84,8500.0
2006-05-25 14:35:00,32.84,32.98,32.81,32.95,11200.0,32.84,32.98,32.81,32.95,11200.0
2006-05-25 14:40:00,32.96,33.08,32.92,33.06,16300.0,32.96,33.08,32.92,33.06,16300.0
2006-05-25 14:45:00,33.05,33.05,32.95,33.0,9800.0,33.05,33.05,32.95,33.0,9800.0
2006-05-25 14:50:00,33.0,33.0,32.86,32.98,11900.0,33.0,33.0,32.86,32.98,11900.0
2006-05-25 14:55:00,32.98,32.99,32.91,32.96,9400.0,32.98,32.99,32.91,32.96,9400.0
2006-05-25 15:00:00,32.96,32.96,32.79,32.81,17500.0,32.96,32.96,32.79,32.81,17500.0
2006-05-25 15:05:00,32.8,32.86,32.78,32.84,7000.0,32.8,32.86,32.78,32.84,7000.0
2006-05-25 15:10:00,32.8,32.87,32.69,32.79,15300.0,32.8,32.87,32.69,32.79,15300.0
2006-05-25 15:15:00,32.79,32.96,32.75,32.92,22900.0,32.79,32.96,32.75,32.92,22900.0
2006-05-25 15:20:00,32.92,33.0,32.86,32.97,10000.0,32.92,33.0,32.86,32.97,10000.0
2006-05-25 15:25:00,32.98,33.03,32.89,32.93,16800.0,32.98,33.03,32.89,32.93,16800.0
2006-05-25 15:30:00,32.95,33.03,32.94,32.94,12900.0,32.95,33.03,32.94,32.94,12900.0
2006-05-25 15:35:00,32.94,32.94,32.83,32.88,19400.0,32.94,32.94,32.83,32.88,19400.0
2006-05-25 15:40:00,32.88,32.99,32.81,32.99,19800.0,32.88,32.99,32.81,32.99,19800.0
2006-05-25 15:45:00,32.98,32.99,32.89,32.91,14100.0,32.98,32.99,32.89,32.91,14100.0
2006-05-25 15:50:00,32.91,33.08,32.91,33.07,34300.0,32.91,33.08,32.91,33.07,34300.0
2006-05-25 15:55:00,33.08,33.24,33.07,33.24,54200.0,33.08,33.24,33.07,33.24,54200.0
2006-05-26 09:30:00,33.1,33.78,33.01,33.48,40700.0,33.1,33.78,33.01,33.48,40700.0
2006-05-26 09:35:00,33.49,33.72,33.38,33.55,20500.0,33.49,33.72,33.38,33.55,20500.0
2006-05-26 09:40:00,33.45,33.55,33.28,33.48,16200.0,33.45,33.55,33.28,33.48,16200.0
2006-05-26 09:45:00,33.45,33.57,33.31,33.35,12000.0,33.45,33.57,33.31,33.35,12000.0
2006-05-26 09:50:00,33.35,33.5,33.18,33.49,27200.0,33.35,33.5,33.18,33.49,27200.0
2006-05-26 09:55:00,33.45,33.49,33.27,33.31,10600.0,33.45,33.49,33.27,33.31,10600.0
2006-05-26 10:00:00,33.31,33.5,33.3,33.43,13600.0,33.31,33.5,33.3,33.43,13600.0
2006-05-26 10:05:00,33.43,33.5,33.26,33.33,10300.0,33.43,33.5,33.26,33.33,10300.0
2006-05-26 10:10:00,33.32,33.48,33.25,33.45,16300.0,33.32,33.48,33.25,33.45,16300.0
2006-05-26 10:15:00,33.43,33.45,33.34,33.39,15100.0,33.43,33.45,33.34,33.39,15100.0
2006-05-26 10:20:00,33.39,33.45,33.34,33.34,13700.0,33.39,33.45,33.34,33.34,13700.0
2006-05-26 10:25:00,33.33,33.35,33.14,33.14,17000.0,33.33,33.35,33.14,33.14,17000.0
2006-05-26 10:30:00,33.14,33.33,33.11,33.16,13000.0,33.14,33.33,33.11,33.16,13000.0
2006-05-26 10:35:00,33.13,33.14,32.72,32.82,24200.0,33.13,33.14,32.72,32.82,24200.0
2006-05-26 10:40:00,32.85,32.95,32.82,32.89,13600.0,32.85,32.95,32.82,32.89,13600.0
2006-05-26 10:45:00,32.89,32.93,32.72,32.82,16700.0,32.89,32.93,32.72,32.82,16700.0
2006-05-26 10:50:00,32.8,32.94,32.77,32.86,12400.0,32.8,32.94,32.77,32.86,12400.0
2006-05-26 10:55:00,32.9,32.93,32.88,32.88,4400.0,32.9,32.93,32.88,32.88,4400.0
2006-05-26 11:00:00,32.88,32.96,32.83,32.88,11800.0,32.88,32.96,32.83,32.88,11800.0
2006-05-26 11:05:00,32.87,32.97,32.85,32.89,10100.0,32.87,32.97,32.85,32.89,10100.0
2006-05-26 11:10:00,32.89,32.98,32.89,32.91,6300.0,32.89,32.98,32.89,32.91,6300.0
2006-05-26 11:15:00,32.91,33.05,32.91,32.95,14100.0,32.91,33.05,32.91,32.95,14100.0
2006-05-26 11:20:00,32.94,33.07,32.94,33.07,5900.0,32.94,33.07,32.94,33.07,5900.0
2006-05-26 11:25:00,33.06,33.14,33.06,33.12,10500.0,33.06,33.14,33.06,33.12,10500.0
2006-05-26 11:30:00,33.15,33.28,33.14,33.28,7300.0,33.15,33.28,33.14,33.28,7300.0
2006-05-26 11:35:00,33.28,33.35,33.21,33.27,10400.0,33.28,33.35,33.21,33.27,10400.0
2006-05-26 11:40:00,33.26,33.41,33.26,33.28,14900.0,33.26,33.41,33.26,33.28,14900.0
2006-05-26 11:45:00,33.31,33.41,33.27,33.27,10900.0,33.31,33.41,33.27,33.27,10900.0
2006-05-26 11:50:00,33.26,33.3,33.2,33.21,6800.0,33.26,33.3,33.2,33.21,6800.0
2006-05-26 11:55:00,33.23,33.4,33.19,33.19,7500.0,33.23,33.4,33.19,33.19,7500.0
2006-05-26 12:00:00,33.19,33.19,33.1,33.14,3500.0,33.19,33.19,33.1,33.14,3500.0
2006-05-26 12:05:00,33.14,33.14,33.03,33.11,9000.0,33.14,33.14,33.03,33.11,9000.0
2006-05-26 12:10:00,33.09,33.09,32.82,32.9,14600.0,33.09,33.09,32.82,32.9,14600.0
2006-05-26 12:15:00,32.9,32.97,32.89,32.94,5500.0,32.9,32.97,32.89,32.94,5500.0
2006-05-26 12:20:00,32.94,32.94,32.89,32.93,7400.0,32.94,32.94,32.89,32.93,7400.0
2006-05-26 12:25:00,32.93,33.02,32.93,32.98,4700.0,32.93,33.02,32.93,32.98,4700.0
2006-05-26 12:30:00,32.97,32.98,32.97,32.97,2700.0,32.97,32.98,32.97,32.97,2700.0
2006-05-26 12:35:00,32.98,33.04,32.97,33.04,6900.0,32.98,33.04,32.97,33.04,6900.0
2006-05-26 12:40:00,33.04,33.05,33.03,33.04,3500.0,33.04,33.05,33.03,33.04,3500.0
2006-05-26 12:45:00,33.03,33.11,33.03,33.09,5400.0,33.03,33.11,33.03,33.09,5400.0
2006-05-26 12:50:00,33.1,33.16,33.07,33.13,5700.0,33.1,33.16,33.07,33.13,5700.0
2006-05-26 12:55:00,33.15,33.23,33.15,33.21,6700.0,33.15,33.23,33.15,33.21,6700.0
2006-05-26 13:00:00,33.21,33.24,33.2,33.2,4400.0,33.21,33.24,33.2,33.2,4400.0
2006-05-26 13:05:00,33.2,33.34,33.2,33.33,8500.0,33.2,33.34,33.2,33.33,8500.0
2006-05-26 13:10:00,33.33,33.37,33.32,33.35,8400.0,33.33,33.37,33.32,33.35,8400.0
2006-05-26 13:15:00,33.35,33.4,33.27,33.27,12800.0,33.35,33.4,33.27,33.27,12800.0
2006-05-26 13:20:00,33.25,33.25,33.19,33.21,5300.0,33.25,33.25,33.19,33.21,5300.0
2006-05-26 13:25:00,33.23,33.35,33.23,33.35,4400.0,33.23,33.35,33.23,33.35,4400.0
2006-05-26 13:30:00,33.36,33.41,33.35,33.38,10000.0,33.36,33.41,33.35,33.38,10000.0
2006-05-26 13:35:00,33.39,33.39,33.31,33.34,3900.0,33.39,33.39,33.31,33.34,3900.0
2006-05-26 13:40:00,33.36,33.49,33.35,33.49,12000.0,33.36,33.49,33.35,33.49,12000.0
2006-05-26 13:45:00,33.49,33.5,33.44,33.48,12300.0,33.49,33.5,33.44,33.48,12300.0
2006-05-26 13:50:00,33.46,33.46,33.37,33.43,8100.0,33.46,33.46,33.37,33.43,8100.0
2006-05-26 13:55:00,33.43,33.43,33.41,33.42,3100.0,33.43,33.43,33.41,33.42,3100.0
2006-05-26 14:00:00,33.42,33.45,33.42,33.45,7900.0,33.42,33.45,33.42,33.45,7900.0
2006-05-26 14:05:00,33.46,33.5,33.45,33.5,7000.0,33.46,33.5,33.45,33.5,7000.0
2006-05-26 14:10:00,33.5,33.52,33.49,33.51,18800.0,33.5,33.52,33.49,33.51,18800.0
2006-05-26 14:15:00,33.5,33.59,33.49,33.58,17500.0,33.5,33.59,33.49,33.58,17500.0
2006-05-26 14:20:00,33.59,33.74,33.59,33.72,16600.0,33.59,33.74,33.59,33.72,16600.0
2006-05-26 14:25:00,33.72,33.77,33.62,33.64,9100.0,33.72,33.77,33.62,33.64,9100.0
2006-05-26 14:30:00,33.65,33.76,33.63,33.74,8000.0,33.65,33.76,33.63,33.74,8000.0
2006-05-26 14:35:00,33.74,33.84,33.74,33.79,12700.0,33.74,33.84,33.74,33.79,12700.0
2006-05-26 14:40:00,33.79,33.8,33.65,33.65,15000.0,33.79,33.8,33.65,33.65,15000.0
2006-05-26 14:45:00,33.65,33.65,33.52,33.56,8400.0,33.65,33.65,33.52,33.56,8400.0
2006-05-26 14:50:00,33.57,33.65,33.54,33.61,8800.0,33.57,33.65,33.54,33.61,8800.0
2006-05-26 14:55:00,33.62,33.63,33.52,33.6,9400.0,33.62,33.63,33.52,33.6,9400.0
2006-05-26 15:00:00,33.59,33.67,33.5,33.59,24100.0,33.59,33.67,33.5,33.59,24100.0
2006-05-26 15:05:00,33.59,33.59,33.51,33.54,9400.0,33.59,33.59,33.51,33.54,9400.0
2006-05-26 15:10:00,33.53,33.56,33.41,33.48,10500.0,33.53,33.56,33.41,33.48,10500.0
2006-05-26 15:15:00,33.48,33.56,33.41,33.47,13100.0,33.48,33.56,33.41,33.47,13100.0
2006-05-26 15:20:00,33.47,33.51,33.45,33.5,10900.0,33.47,33.51,33.45,33.5,10900.0
2006-05-26 15:25:00,33.49,33.5,33.37,33.44,26300.0,33.49,33.5,33.37,33.44,26300.0
2006-05-26 15:30:00,33.45,33.47,33.44,33.47,12600.0,33.45,33.47,33.44,33.47,12600.0
2006-05-26 15:35:00,33.47,33.62,33.47,33.6,18500.0,33.47,33.62,33.47,33.6,18500.0
2006-05-26 15:40:00,33.6,33.68,33.57,33.66,21400.0,33.6,33.68,33.57,33.66,21400.0
2006-05-26 15:45:00,33.67,33.7,33.64,33.65,12600.0,33.67,33.7,33.64,33.65,12600.0
2006-05-26 15:50:00,33.65,33.72,33.64,33.68,24300.0,33.65,33.72,33.64,33.68,24300.0
2006-05-26 15:55:00,33.7,33.76,33.63,33.74,34700.0,33.7,33.76,33.63,33.74,34700.0
2006-05-30 09:30:00,33.58,33.58,33.07,33.33,27900.0,33.58,33.58,33.07,33.33,27900.0
2006-05-30 09:35:00,33.37,33.4,33.08,33.32,17900.0,33.37,33.4,33.08,33.32,17900.0
2006-05-30 09:40:00,33.32,33.72,33.32,33.39,25600.0,33.32,33.72,33.32,33.39,25600.0
2006-05-30 09:45:00,33.45,33.63,33.3,33.54,20500.0,33.45,33.63,33.3,33.54,20500.0
2006-05-30 09:50:00,33.53,33.63,33.16,33.55,30300.0,33.53,33.63,33.16,33.55,30300.0
2006-05-30 09:55:00,33.51,33.61,33.42,33.56,7400.0,33.51,33.61,33.42,33.56,7400.0
2006-05-30 10:00:00,33.56,33.8,33.44,33.75,19300.0,33.56,33.8,33.44,33.75,19300.0
2006-05-30 10:05:00,33.75,33.79,33.54,33.64,18200.0,33.75,33.79,33.54,33.64,18200.0
2006-05-30 10:10:00,33.67,33.67,33.52,33.57,8200.0,33.67,33.67,33.52,33.57,8200.0
2006-05-30 10:15:00,33.54,33.68,33.54,33.63,8800.0,33.54,33.68,33.54,33.63,8800.0
2006-05-30 10:20:00,33.64,33.9,33.64,33.73,12400.0,33.64,33.9,33.64,33.73,12400.0
2006-05-30 10:25:00,33.75,33.83,33.71,33.71,8100.0,33.75,33.83,33.71,33.71,8100.0
2006-05-30 10:30:00,33.71,33.87,33.69,33.69,10600.0,33.71,33.87,33.69,33.69,10600.0
2006-05-30 10:35:00,33.7,33.75,33.52,33.65,13500.0,33.7,33.75,33.52,33.65,13500.0
2006-05-30 10:40:00,33.66,33.71,33.52,33.69,15700.0,33.66,33.71,33.52,33.69,15700.0
2006-05-30 10:45:00,33.64,33.75,33.64,33.71,5100.0,33.64,33.75,33.64,33.71,5100.0
2006-05-30 10:50:00,33.71,33.84,33.67,33.72,7300.0,33.71,33.84,33.67,33.72,7300.0
2006-05-30 10:55:00,33.73,33.79,33.64,33.67,5400.0,33.73,33.79,33.64,33.67,5400.0
2006-05-30 11:00:00,33.63,33.73,33.62,33.69,9200.0,33.63,33.73,33.62,33.69,9200.0
2006-05-30 11:05:00,33.68,33.79,33.64,33.73,5100.0,33.68,33.79,33.64,33.73,5100.0
2006-05-30 11:10:00,33.68,33.69,33.5,33.6,9000.0,33.68,33.69,33.5,33.6,9000.0
2006-05-30 11:15:00,33.55,33.58,33.5,33.52,12600.0,33.55,33.58,33.5,33.52,12600.0
2006-05-30 11:20:00,33.51,33.51,33.28,33.37,17200.0,33.51,33.51,33.28,33.37,17200.0
2006-05-30 11:25:00,33.4,33.41,33.25,33.27,8500.0,33.4,33.41,33.25,33.27,8500.0
2006-05-30 11:30:00,33.34,33.43,33.18,33.35,12400.0,33.34,33.43,33.18,33.35,12400.0
2006-05-30 11:35:00,33.35,33.43,33.32,33.34,6300.0,33.35,33.43,33.32,33.34,6300.0
2006-05-30 11:40:00,33.36,33.41,33.26,33.3,7200.0,33.36,33.41,33.26,33.3,7200.0
2006-05-30 11:45:00,33.35,33.38,33.25,33.25,6500.0,33.35,33.38,33.25,33.25,6500.0
2006-05-30 11:50:00,33.26,33.32,33.21,33.32,11700.0,33.26,33.32,33.21,33.32,11700.0
2006-05-30 11:55:00,33.32,33.5,33.32,33.5,13900.0,33.32,33.5,33.32,33.5,13900.0
2006-05-30 12:00:00,33.5,33.5,33.34,33.46,7000.0,33.5,33.5,33.34,33.46,7000.0
2006-05-30 12:05:00,33.43,33.5,33.27,33.5,8000.0,33.43,33.5,33.27,33.5,8000.0
2006-05-30 12:10:00,33.5,33.5,33.4,33.43,6300.0,33.5,33.5,33.4,33.43,6300.0
2006-05-30 12:15:00,33.47,33.6,33.46,33.6,8100.0,33.47,33.6,33.46,33.6,8100.0
2006-05-30 12:20:00,33.59,33.6,33.5,33.55,4500.0,33.59,33.6,33.5,33.55,4500.0
2006-05-30 12:25:00,33.6,33.62,33.54,33.62,5400.0,33.6,33.62,33.54,33.62,5400.0
2006-05-30 12:30:00,33.62,33.68,33.59,33.59,6100.0,33.62,33.68,33.59,33.59,6100.0
2006-05-30 12:35:00,33.55,33.57,33.53,33.54,1500.0,33.55,33.57,33.53,33.54,1500.0
2006-05-30 12:40:00,33.53,33.57,33.52,33.52,4400.0,33.53,33.57,33.52,33.52,4400.0
2006-05-30 12:45:00,33.51,33.52,33.4,33.41,5100.0,33.51,33.52,33.4,33.41,5100.0
2006-05-30 12:50:00,33.4,33.41,33.31,33.35,10200.0,33.4,33.41,33.31,33.35,10200.0
2006-05-30 12:55:00,33.34,33.37,33.31,33.33,10200.0,33.34,33.37,33.31,33.33,10200.0
2006-05-30 13:00:00,33.33,33.33,33.17,33.19,9500.0,33.33,33.33,33.17,33.19,9500.0
2006-05-30 13:05:00,33.23,33.33,33.2,33.23,8600.0,33.23,33.33,33.2,33.23,8600.0
2006-05-30 13:10:00,33.22,33.37,33.2,33.28,9300.0,33.22,33.37,33.2,33.28,9300.0
2006-05-30 13:15:00,33.27,33.35,33.22,33.34,6600.0,33.27,33.35,33.22,33.34,6600.0
2006-05-30 13:20:00,33.34,33.39,33.15,33.25,10700.0,33.34,33.39,33.15,33.25,10700.0
2006-05-30 13:25:00,33.21,33.26,33.17,33.22,3300.0,33.21,33.26,33.17,33.22,3300.0
2006-05-30 13:30:00,33.25,33.38,33.21,33.38,4400.0,33.25,33.38,33.21,33.38,4400.0
2006-05-30 13:35:00,33.38,33.46,33.28,33.28,5100.0,33.38,33.46,33.28,33.28,5100.0
2006-05-30 13:40:00,33.27,33.35,33.23,33.31,5600.0,33.27,33.35,33.23,33.31,5600.0
2006-05-30 13:45:00,33.3,33.31,33.15,33.21,8700.0,33.3,33.31,33.15,33.21,8700.0
2006-05-30 13:50:00,33.19,33.22,33.19,33.21,5100.0,33.19,33.22,33.19,33.21,5100.0
2006-05-30 13:55:00,33.19,33.26,33.17,33.25,5200.0,33.19,33.26,33.17,33.25,5200.0
2006-05-30 14:00:00,33.26,33.34,33.25,33.26,6400.0,33.26,33.34,33.25,33.26,6400.0
2006-05-30 14:05:00,33.27,33.44,33.27,33.44,4600.0,33.27,33.44,33.27,33.44,4600.0
2006-05-30 14:10:00,33.46,33.5,33.4,33.4,8200.0,33.46,33.5,33.4,33.4,8200.0
2006-05-30 14:15:00,33.4,33.56,33.36,33.54,3700.0,33.4,33.56,33.36,33.54,3700.0
2006-05-30 14:20:00,33.53,33.53,33.35,33.36,7500.0,33.53,33.53,33.35,33.36,7500.0
2006-05-30 14:25:00,33.34,33.41,33.34,33.36,3500.0,33.34,33.41,33.34,33.36,3500.0
2006-05-30 14:30:00,33.35,33.51,33.3,33.38,21600.0,33.35,33.51,33.3,33.38,21600.0
2006-05-30 14:35:00,33.36,33.43,33.31,33.4,5500.0,33.36,33.43,33.31,33.4,5500.0
2006-05-30 14:40:00,33.4,33.49,33.4,33.41,6500.0,33.4,33.49,33.4,33.41,6500.0
2006-05-30 14:45:00,33.4,33.45,33.3,33.45,6700.0,33.4,33.45,33.3,33.45,6700.0
2006-05-30 14:50:00,33.47,33.47,33.31,33.33,5300.0,33.47,33.47,33.31,33.33,5300.0
2006-05-30 14:55:00,33.31,33.32,33.29,33.31,3800.0,33.31,33.32,33.29,33.31,3800.0
2006-05-30 15:00:00,33.31,33.32,33.2,33.29,16900.0,33.31,33.32,33.2,33.29,16900.0
2006-05-30 15:05:00,33.28,33.28,33.11,33.14,12800.0,33.28,33.28,33.11,33.14,12800.0
2006-05-30 15:10:00,33.16,33.23,33.11,33.14,15400.0,33.16,33.23,33.11,33.14,15400.0
2006-05-30 15:15:00,33.14,33.15,33.05,33.07,11400.0,33.14,33.15,33.05,33.07,11400.0
2006-05-30 15:20:00,33.06,33.09,33.02,33.08,15800.0,33.06,33.09,33.02,33.08,15800.0
2006-05-30 15:25:00,33.08,33.14,33.07,33.08,13700.0,33.08,33.14,33.07,33.08,13700.0
2006-05-30 15:30:00,33.07,33.08,32.75,32.75,38500.0,33.07,33.08,32.75,32.75,38500.0
2006-05-30 15:35:00,32.78,32.82,32.65,32.7,33700.0,32.78,32.82,32.65,32.7,33700.0
2006-05-30 15:40:00,32.75,32.75,32.5,32.64,30200.0,32.75,32.75,32.5,32.64,30200.0
2006-05-30 15:45:00,32.66,32.76,32.57,32.59,36900.0,32.66,32.76,32.57,32.59,36900.0
2006-05-30 15:50:00,32.54,32.68,32.54,32.56,33900.0,32.54,32.68,32.54,32.56,33900.0
2006-05-30 15:55:00,32.57,32.61,32.5,32.57,42300.0,32.57,32.61,32.5,32.57,42300.0
2006-05-31 09:30:00,32.87,33.43,32.85,33.31,36300.0,32.87,33.43,32.85,33.31,36300.0
2006-05-31 09:35:00,33.27,33.27,33.03,33.17,13400.0,33.27,33.27,33.03,33.17,13400.0
2006-05-31 09:40:00,33.17,33.18,33.03,33.11,8500.0,33.17,33.18,33.03,33.11,8500.0
2006-05-31 09:45:00,33.11,33.39,33.11,33.39,7100.0,33.11,33.39,33.11,33.39,7100.0
2006-05-31 09:50:00,33.39,33.48,33.21,33.47,20300.0,33.39,33.48,33.21,33.47,20300.0
2006-05-31 09:55:00,33.46,33.5,33.16,33.34,15200.0,33.46,33.5,33.16,33.34,15200.0
2006-05-31 10:00:00,33.25,33.32,33.12,33.18,12800.0,33.25,33.32,33.12,33.18,12800.0
2006-05-31 10:05:00,33.18,33.21,33.03,33.18,20700.0,33.18,33.21,33.03,33.18,20700.0
2006-05-31 10:10:00,33.15,33.26,33.11,33.22,7700.0,33.15,33.26,33.11,33.22,7700.0
2006-05-31 10:15:00,33.2,33.3,33.08,33.13,9600.0,33.2,33.3,33.08,33.13,9600.0
2006-05-31 10:20:00,33.08,33.32,33.06,33.28,12600.0,33.08,33.32,33.06,33.28,12600.0
2006-05-31 10:25:00,33.3,33.48,33.19,33.36,7500.0,33.3,33.48,33.19,33.36,7500.0
2006-05-31 10:30:00,33.36,33.74,33.35,33.58,25300.0,33.36,33.74,33.35,33.58,25300.0
2006-05-31 10:35:00,33.62,33.75,33.49,33.49,18200.0,33.62,33.75,33.49,33.49,18200.0
2006-05-31 10:40:00,33.51,33.62,33.46,33.59,10400.0,33.51,33.62,33.46,33.59,10400.0
2006-05-31 10:45:00,33.56,33.69,33.45,33.56,15900.0,33.56,33.69,33.45,33.56,15900.0
2006-05-31 10:50:00,33.56,33.62,33.47,33.48,15600.0,33.56,33.62,33.47,33.48,15600.0
2006-05-31 10:55:00,33.49,33.59,33.35,33.52,15600.0,33.49,33.59,33.35,33.52,15600.0
2006-05-31 11:00:00,33.59,33.6,33.54,33.57,5700.0,33.59,33.6,33.54,33.57,5700.0
2006-05-31 11:05:00,33.55,33.63,33.54,33.57,10500.0,33.55,33.63,33.54,33.57,10500.0
2006-05-31 11:10:00,33.55,33.57,33.51,33.57,2800.0,33.55,33.57,33.51,33.57,2800.0
2006-05-31 11:15:00,33.57,33.59,33.54,33.58,6600.0,33.57,33.59,33.54,33.58,6600.0
2006-05-31 11:20:00,33.58,33.75,33.58,33.62,15600.0,33.58,33.75,33.58,33.62,15600.0
2006-05-31 11:25:00,33.65,33.78,33.62,33.75,11500.0,33.65,33.78,33.62,33.75,11500.0
2006-05-31 11:30:00,33.76,33.79,33.67,33.78,12500.0,33.76,33.79,33.67,33.78,12500.0
2006-05-31 11:35:00,33.76,33.87,33.76,33.8,14500.0,33.76,33.87,33.76,33.8,14500.0
2006-05-31 11:40:00,33.78,33.79,33.75,33.78,3200.0,33.78,33.79,33.75,33.78,3200.0
2006-05-31 11:45:00,33.77,33.8,33.72,33.76,7800.0,33.77,33.8,33.72,33.76,7800.0
2006-05-31 11:50:00,33.77,33.8,33.75,33.79,7300.0,33.77,33.8,33.75,33.79,7300.0
2006-05-31 11:55:00,33.8,33.8,33.73,33.75,8600.0,33.8,33.8,33.73,33.75,8600.0
2006-05-31 12:00:00,33.76,33.77,33.64,33.72,7800.0,33.76,33.77,33.64,33.72,7800.0
2006-05-31 12:05:00,33.72,33.74,33.68,33.69,6100.0,33.72,33.74,33.68,33.69,6100.0
2006-05-31 12:10:00,33.7,33.8,33.7,33.76,11700.0,33.7,33.8,33.7,33.76,11700.0
2006-05-31 12:15:00,33.77,33.8,33.76,33.76,6600.0,33.77,33.8,33.76,33.76,6600.0
2006-05-31 12:20:00,33.79,33.82,33.77,33.8,15900.0,33.79,33.82,33.77,33.8,15900.0
2006-05-31 12:25:00,33.8,33.8,33.74,33.74,9700.0,33.8,33.8,33.74,33.74,9700.0
2006-05-31 12:30:00,33.75,33.79,33.71,33.75,10400.0,33.75,33.79,33.71,33.75,10400.0
2006-05-31 12:35:00,33.75,33.79,33.69,33.76,6200.0,33.75,33.79,33.69,33.76,6200.0
2006-05-31 12:40:00,33.76,33.78,33.73,33.73,7200.0,33.76,33.78,33.73,33.73,7200.0
2006-05-31 12:45:00,33.74,33.79,33.73,33.75,9900.0,33.74,33.79,33.73,33.75,9900.0
2006-05-31 12:50:00,33.8,33.82,33.78,33.8,4800.0,33.8,33.82,33.78,33.8,4800.0
2006-05-31 12:55:00,33.81,33.82,33.79,33.79,5000.0,33.81,33.82,33.79,33.79,5000.0
2006-05-31 13:00:00,33.8,33.82,33.79,33.81,6000.0,33.8,33.82,33.79,33.81,6000.0
2006-05-31 13:05:00,33.79,33.79,33.74,33.77,11800.0,33.79,33.79,33.74,33.77,11800.0
2006-05-31 13:10:00,33.78,33.81,33.78,33.79,12000.0,33.78,33.81,33.78,33.79,12000.0
2006-05-31 13:15:00,33.81,33.82,33.79,33.8,29700.0,33.81,33.82,33.79,33.8,29700.0
2006-05-31 13:20:00,33.8,33.81,33.8,33.8,8200.0,33.8,33.81,33.8,33.8,8200.0
2006-05-31 13:25:00,33.8,33.95,33.8,33.87,22900.0,33.8,33.95,33.8,33.87,22900.0
2006-05-31 13:30:00,33.87,33.97,33.86,33.96,23700.0,33.87,33.97,33.86,33.96,23700.0
2006-05-31 13:35:00,33.96,34.0,33.92,34.0,13700.0,33.96,34.0,33.92,34.0,13700.0
2006-05-31 13:40:00,33.99,34.0,33.96,33.99,20200.0,33.99,34.0,33.96,33.99,20200.0
2006-05-31 13:45:00,33.99,34.13,33.98,34.09,43900.0,33.99,34.13,33.98,34.09,43900.0
2006-05-31 13:50:00,34.09,34.09,33.95,33.98,20300.0,34.09,34.09,33.95,33.98,20300.0
2006-05-31 13:55:00,34.02,34.07,33.93,34.03,22600.0,34.02,34.07,33.93,34.03,22600.0
2006-05-31 14:00:00,34.03,34.1,33.77,33.95,45700.0,34.03,34.1,33.77,33.95,45700.0
2006-05-31 14:05:00,33.99,34.18,33.84,33.97,30000.0,33.99,34.18,33.84,33.97,30000.0
2006-05-31 14:10:00,33.97,34.1,33.77,33.86,24300.0,33.97,34.1,33.77,33.86,24300.0
2006-05-31 14:15:00,33.83,33.92,33.7,33.82,22700.0,33.83,33.92,33.7,33.82,22700.0
2006-05-31 14:20:00,33.82,33.92,33.81,33.87,25700.0,33.82,33.92,33.81,33.87,25700.0
2006-05-31 14:25:00,33.91,34.08,33.87,34.02,26300.0,33.91,34.08,33.87,34.02,26300.0
2006-05-31 14:30:00,34.03,34.24,33.97,34.11,32600.0,34.03,34.24,33.97,34.11,32600.0
2006-05-31 14:35:00,34.1,34.27,34.08,34.22,43600.0,34.1,34.27,34.08,34.22,43600.0
2006-05-31 14:40:00,34.22,34.28,33.99,34.13,31500.0,34.22,34.28,33.99,34.13,31500.0
2006-05-31 14:45:00,34.12,34.21,33.99,34.07,31100.0,34.12,34.21,33.99,34.07,31100.0
2006-05-31 14:50:00,34.05,34.13,33.92,34.09,29400.0,34.05,34.13,33.92,34.09,29400.0
2006-05-31 14:55:00,34.09,34.13,33.93,33.97,32500.0,34.09,34.13,33.93,33.97,32500.0
2006-05-31 15:00:00,33.97,34.28,33.96,34.26,27600.0,33.97,34.28,33.96,34.26,27600.0
2006-05-31 15:05:00,34.26,34.26,33.88,34.22,47300.0,34.26,34.26,33.88,34.22,47300.0
2006-05-31 15:10:00,34.18,34.26,33.97,33.97,42700.0,34.18,34.26,33.97,33.97,42700.0
2006-05-31 15:15:00,33.96,34.22,33.9,34.15,41400.0,33.96,34.22,33.9,34.15,41400.0
2006-05-31 15:20:00,34.12,34.48,34.12,34.42,50000.0,34.12,34.48,34.12,34.42,50000.0
2006-05-31 15:25:00,34.4,34.45,34.21,34.33,54200.0,34.4,34.45,34.21,34.33,54200.0
2006-05-31 15:30:00,34.3,34.43,34.27,34.3,64000.0,34.3,34.43,34.27,34.3,64000.0
2006-05-31 15:35:00,34.3,34.45,34.3,34.41,44500.0,34.3,34.45,34.3,34.41,44500.0
2006-05-31 15:40:00,34.4,34.48,34.36,34.43,84200.0,34.4,34.48,34.36,34.43,84200.0
2006-05-31 15:45:00,34.43,34.48,34.28,34.47,73100.0,34.43,34.48,34.28,34.47,73100.0
2006-05-31 15:50:00,34.46,35.0,34.26,34.58,226600.0,34.46,35.0,34.26,34.58,226600.0
2006-05-31 15:55:00,34.59,35.0,34.47,34.5,336400.0,34.59,35.0,34.47,34.5,336400.0
2006-06-01 09:30:00,34.5,34.89,34.47,34.61,58800.0,34.5,34.89,34.47,34.61,58800.0
2006-06-01 09:35:00,34.63,34.69,34.53,34.62,30000.0,34.63,34.69,34.53,34.62,30000.0
2006-06-01 09:40:00,34.61,34.82,34.58,34.69,24800.0,34.61,34.82,34.58,34.69,24800.0
2006-06-01 09:45:00,34.69,34.91,34.6,34.75,16500.0,34.69,34.91,34.6,34.75,16500.0
2006-06-01 09:50:00,34.67,34.82,34.47,34.69,27200.0,34.67,34.82,34.47,34.69,27200.0
2006-06-01 09:55:00,34.7,34.83,34.63,34.74,17000.0,34.7,34.83,34.63,34.74,17000.0
2006-06-01 10:00:00,34.75,34.88,34.69,34.75,27900.0,34.75,34.88,34.69,34.75,27900.0
2006-06-01 10:05:00,34.79,34.85,34.6,34.6,16400.0,34.79,34.85,34.6,34.6,16400.0
2006-06-01 10:10:00,34.6,34.76,34.6,34.76,17900.0,34.6,34.76,34.6,34.76,17900.0
2006-06-01 10:15:00,34.72,34.75,34.59,34.7,4200.0,34.72,34.75,34.59,34.7,4200.0
2006-06-01 10:20:00,34.7,34.71,34.61,34.62,8100.0,34.7,34.71,34.61,34.62,8100.0
2006-06-01 10:25:00,34.62,34.62,34.54,34.55,9700.0,34.62,34.62,34.54,34.55,9700.0
2006-06-01 10:30:00,34.57,34.59,34.24,34.44,19800.0,34.57,34.59,34.24,34.44,19800.0
2006-06-01 10:35:00,34.49,34.54,34.34,34.53,9700.0,34.49,34.54,34.34,34.53,9700.0
2006-06-01 10:40:00,34.52,34.55,34.48,34.52,10800.0,34.52,34.55,34.48,34.52,10800.0
2006-06-01 10:45:00,34.51,34.56,34.33,34.33,14300.0,34.51,34.56,34.33,34.33,14300.0
2006-06-01 10:50:00,34.38,34.38,34.25,34.3,7100.0,34.38,34.38,34.25,34.3,7100.0
2006-06-01 10:55:00,34.32,34.45,34.32,34.4,16200.0,34.32,34.45,34.32,34.4,16200.0
2006-06-01 11:00:00,34.35,34.4,34.24,34.28,18400.0,34.35,34.4,34.24,34.28,18400.0
2006-06-01 11:05:00,34.27,34.41,34.26,34.35,11400.0,34.27,34.41,34.26,34.35,11400.0
2006-06-01 11:10:00,34.35,34.37,34.24,34.34,24700.0,34.35,34.37,34.24,34.34,24700.0
2006-06-01 11:15:00,34.35,34.4,34.35,34.36,7300.0,34.35,34.4,34.35,34.36,7300.0
2006-06-01 11:20:00,34.37,34.37,34.14,34.19,29300.0,34.37,34.37,34.14,34.19,29300.0
2006-06-01 11:25:00,34.17,34.17,34.05,34.16,17800.0,34.17,34.17,34.05,34.16,17800.0
2006-06-01 11:30:00,34.11,34.16,34.09,34.11,10500.0,34.11,34.16,34.09,34.11,10500.0
2006-06-01 11:35:00,34.11,34.12,33.87,33.91,24900.0,34.11,34.12,33.87,33.91,24900.0
2006-06-01 11:40:00,33.91,33.93,33.91,33.92,12000.0,33.91,33.93,33.91,33.92,12000.0
2006-06-01 11:45:00,33.91,33.92,33.91,33.91,16300.0,33.91,33.92,33.91,33.91,16300.0
2006-06-01 11:50:00,33.92,33.98,33.91,33.98,12400.0,33.92,33.98,33.91,33.98,12400.0
2006-06-01 11:55:00,33.98,34.0,33.75,33.86,23900.0,33.98,34.0,33.75,33.86,23900.0
2006-06-01 12:00:00,33.94,33.97,33.79,33.97,8700.0,33.94,33.97,33.79,33.97,8700.0
2006-06-01 12:05:00,33.93,33.94,33.74,33.91,11400.0,33.93,33.94,33.74,33.91,11400.0
2006-06-01 12:10:00,33.81,33.87,33.8,33.85,26200.0,33.81,33.87,33.8,33.85,26200.0
2006-06-01 12:15:00,33.85,33.94,33.85,33.94,9700.0,33.85,33.94,33.85,33.94,9700.0
2006-06-01 12:20:00,33.94,34.17,33.91,34.09,23900.0,33.94,34.17,33.91,34.09,23900.0
2006-06-01 12:25:00,34.09,34.11,33.93,34.1,12200.0,34.09,34.11,33.93,34.1,12200.0
2006-06-01 12:30:00,34.09,34.13,33.95,34.11,13500.0,34.09,34.13,33.95,34.11,13500.0
2006-06-01 12:35:00,34.09,34.16,34.05,34.11,5200.0,34.09,34.16,34.05,34.11,5200.0
2006-06-01 12:40:00,34.11,34.11,33.94,34.06,21200.0,34.11,34.11,33.94,34.06,21200.0
2006-06-01 12:45:00,34.05,34.07,34.02,34.06,5400.0,34.05,34.07,34.02,34.06,5400.0
2006-06-01 12:50:00,34.08,34.13,33.97,34.01,6200.0,34.08,34.13,33.97,34.01,6200.0
2006-06-01 12:55:00,34.01,34.03,33.98,33.98,6900.0,34.01,34.03,33.98,33.98,6900.0
2006-06-01 13:00:00,33.98,33.99,33.95,33.98,5500.0,33.98,33.99,33.95,33.98,5500.0
2006-06-01 13:05:00,33.98,34.09,33.98,34.06,7800.0,33.98,34.09,33.98,34.06,7800.0
2006-06-01 13:10:00,34.04,34.09,34.03,34.06,6000.0,34.04,34.09,34.03,34.06,6000.0
2006-06-01 13:15:00,34.06,34.08,34.06,34.06,7900.0,34.06,34.08,34.06,34.06,7900.0
2006-06-01 13:20:00,34.06,34.07,34.0,34.0,6700.0,34.06,34.07,34.0,34.0,6700.0
2006-06-01 13:25:00,34.0,34.0,33.99,34.0,14100.0,34.0,34.0,33.99,34.0,14100.0
2006-06-01 13:30:00,34.0,34.0,33.99,33.99,8600.0,34.0,34.0,33.99,33.99,8600.0
2006-06-01 13:35:00,33.99,34.0,33.87,33.9,16000.0,33.99,34.0,33.87,33.9,16000.0
2006-06-01 13:40:00,33.9,33.91,33.81,33.91,17200.0,33.9,33.91,33.81,33.91,17200.0
2006-06-01 13:45:00,33.9,33.93,33.89,33.91,46300.0,33.9,33.93,33.89,33.91,46300.0
2006-06-01 13:50:00,33.91,33.91,33.88,33.88,11900.0,33.91,33.91,33.88,33.88,11900.0
2006-06-01 13:55:00,33.87,33.87,33.85,33.87,9200.0,33.87,33.87,33.85,33.87,9200.0
2006-06-01 14:00:00,33.87,33.89,33.86,33.88,13800.0,33.87,33.89,33.86,33.88,13800.0
2006-06-01 14:05:00,33.88,33.88,33.8,33.83,9700.0,33.88,33.88,33.8,33.83,9700.0
2006-06-01 14:10:00,33.83,33.86,33.82,33.84,3500.0,33.83,33.86,33.82,33.84,3500.0
2006-06-01 14:15:00,33.84,33.91,33.81,33.91,10700.0,33.84,33.91,33.81,33.91,10700.0
2006-06-01 14:20:00,33.91,33.98,33.83,33.86,16300.0,33.91,33.98,33.83,33.86,16300.0
2006-06-01 14:25:00,33.86,33.94,33.86,33.94,12600.0,33.86,33.94,33.86,33.94,12600.0
2006-06-01 14:30:00,33.94,34.0,33.93,33.98,5100.0,33.94,34.0,33.93,33.98,5100.0
2006-06-01 14:35:00,33.95,34.0,33.95,33.97,16000.0,33.95,34.0,33.95,33.97,16000.0
2006-06-01 14:40:00,33.95,34.0,33.94,33.97,20300.0,33.95,34.0,33.94,33.97,20300.0
2006-06-01 14:45:00,33.94,34.0,33.94,33.99,17400.0,33.94,34.0,33.94,33.99,17400.0
2006-06-01 14:50:00,34.0,34.0,33.98,34.0,21500.0,34.0,34.0,33.98,34.0,21500.0
2006-06-01 14:55:00,34.0,34.0,33.95,33.95,22300.0,34.0,34.0,33.95,33.95,22300.0
2006-06-01 15:00:00,33.99,34.0,33.97,33.99,13500.0,33.99,34.0,33.97,33.99,13500.0
2006-06-01 15:05:00,33.98,34.0,33.76,33.89,26900.0,33.98,34.0,33.76,33.89,26900.0
2006-06-01 15:10:00,33.9,33.97,33.82,33.95,22000.0,33.9,33.97,33.82,33.95,22000.0
2006-06-01 15:15:00,33.95,33.98,33.87,33.98,14700.0,33.95,33.98,33.87,33.98,14700.0
2006-06-01 15:20:00,33.98,34.0,33.95,34.0,24100.0,33.98,34.0,33.95,34.0,24100.0
2006-06-01 15:25:00,34.0,34.02,33.96,34.0,32800.0,34.0,34.02,33.96,34.0,32800.0
2006-06-01 15:30:00,34.01,34.04,33.98,34.03,16000.0,34.01,34.04,33.98,34.03,16000.0
2006-06-01 15:35:00,34.03,34.05,34.0,34.02,26100.0,34.03,34.05,34.0,34.02,26100.0
2006-06-01 15:40:00,34.03,34.11,34.02,34.11,38700.0,34.03,34.11,34.02,34.11,38700.0
2006-06-01 15:45:00,34.11,34.18,34.08,34.14,33400.0,34.11,34.18,34.08,34.14,33400.0
2006-06-01 15:50:00,34.14,34.25,34.03,34.09,39700.0,34.14,34.25,34.03,34.09,39700.0
2006-06-01 15:55:00,34.1,34.34,34.08,34.31,73900.0,34.1,34.34,34.08,34.31,73900.0
2006-06-02 09:30:00,34.73,34.86,34.55,34.84,29000.0,34.73,34.86,34.55,34.84,29000.0
2006-06-02 09:35:00,34.85,34.97,34.75,34.96,28400.0,34.85,34.97,34.75,34.96,28400.0
2006-06-02 09:40:00,34.96,34.96,34.58,34.68,15800.0,34.96,34.96,34.58,34.68,15800.0
2006-06-02 09:45:00,34.64,34.83,34.57,34.7,22800.0,34.64,34.83,34.57,34.7,22800.0
2006-06-02 09:50:00,34.79,34.83,34.75,34.8,19600.0,34.79,34.83,34.75,34.8,19600.0
2006-06-02 09:55:00,34.81,34.81,34.63,34.74,16700.0,34.81,34.81,34.63,34.74,16700.0
2006-06-02 10:00:00,34.69,34.88,33.81,34.83,31800.0,34.69,34.88,33.81,34.83,31800.0
2006-06-02 10:05:00,34.81,34.87,34.69,34.84,28500.0,34.81,34.87,34.69,34.84,28500.0
2006-06-02 10:10:00,34.86,34.94,34.77,34.87,13200.0,34.86,34.94,34.77,34.87,13200.0
2006-06-02 10:15:00,34.86,34.96,34.77,34.77,10600.0,34.86,34.96,34.77,34.77,10600.0
2006-06-02 10:20:00,34.79,34.89,34.69,34.69,14400.0,34.79,34.89,34.69,34.69,14400.0
2006-06-02 10:25:00,34.69,34.82,34.61,34.67,24900.0,34.69,34.82,34.61,34.67,24900.0
2006-06-02 10:30:00,34.67,34.67,34.45,34.59,17500.0,34.67,34.67,34.45,34.59,17500.0
2006-06-02 10:35:00,34.56,34.67,34.44,34.5,18800.0,34.56,34.67,34.44,34.5,18800.0
2006-06-02 10:40:00,34.49,34.66,34.42,34.59,7900.0,34.49,34.66,34.42,34.59,7900.0
2006-06-02 10:45:00,34.61,34.66,34.47,34.58,12100.0,34.61,34.66,34.47,34.58,12100.0
2006-06-02 10:50:00,34.57,34.64,34.52,34.62,8800.0,34.57,34.64,34.52,34.62,8800.0
2006-06-02 10:55:00,34.62,34.63,34.43,34.53,12200.0,34.62,34.63,34.43,34.53,12200.0
2006-06-02 11:00:00,34.53,34.59,34.51,34.53,5100.0,34.53,34.59,34.51,34.53,5100.0
2006-06-02 11:05:00,34.53,34.56,34.47,34.52,18900.0,34.53,34.56,34.47,34.52,18900.0
2006-06-02 11:10:00,34.53,34.57,34.49,34.55,7100.0,34.53,34.57,34.49,34.55,7100.0
2006-06-02 11:15:00,34.55,34.58,34.51,34.54,5100.0,34.55,34.58,34.51,34.54,5100.0
2006-06-02 11:20:00,34.51,34.58,34.46,34.58,12900.0,34.51,34.58,34.46,34.58,12900.0
2006-06-02 11:25:00,34.55,34.55,34.36,34.41,9100.0,34.55,34.55,34.36,34.41,9100.0
2006-06-02 11:30:00,34.4,34.46,34.36,34.39,9700.0,34.4,34.46,34.36,34.39,9700.0
2006-06-02 11:35:00,34.38,34.42,34.23,34.29,18200.0,34.38,34.42,34.23,34.29,18200.0
2006-06-02 11:40:00,34.31,34.32,34.21,34.22,23000.0,34.31,34.32,34.21,34.22,23000.0
2006-06-02 11:45:00,34.22,34.25,34.12,34.24,15700.0,34.22,34.25,34.12,34.24,15700.0
2006-06-02 11:50:00,34.25,34.26,34.07,34.2,8900.0,34.25,34.26,34.07,34.2,8900.0
2006-06-02 11:55:00,34.21,34.24,34.18,34.24,8100.0,34.21,34.24,34.18,34.24,8100.0
2006-06-02 12:00:00,34.21,34.22,34.1,34.19,9200.0,34.21,34.22,34.1,34.19,9200.0
2006-06-02 12:05:00,34.2,34.21,34.14,34.2,4300.0,34.2,34.21,34.14,34.2,4300.0
2006-06-02 12:10:00,34.21,34.26,34.18,34.18,5800.0,34.21,34.26,34.18,34.18,5800.0
2006-06-02 12:15:00,34.17,34.2,34.14,34.2,3100.0,34.17,34.2,34.14,34.2,3100.0
2006-06-02 12:20:00,34.2,34.28,34.19,34.28,6500.0,34.2,34.28,34.19,34.28,6500.0
2006-06-02 12:25:00,34.28,34.31,34.22,34.3,5600.0,34.28,34.31,34.22,34.3,5600.0
2006-06-02 12:30:00,34.3,34.3,34.25,34.27,4700.0,34.3,34.3,34.25,34.27,4700.0
2006-06-02 12:35:00,34.28,34.3,34.27,34.3,4100.0,34.28,34.3,34.27,34.3,4100.0
2006-06-02 12:40:00,34.3,34.31,34.28,34.3,3500.0,34.3,34.31,34.28,34.3,3500.0
2006-06-02 12:45:00,34.3,34.51,34.3,34.51,29300.0,34.3,34.51,34.3,34.51,29300.0
2006-06-02 12:50:00,34.52,34.68,34.52,34.66,15900.0,34.52,34.68,34.52,34.66,15900.0
2006-06-02 12:55:00,34.66,34.69,34.63,34.69,9600.0,34.66,34.69,34.63,34.69,9600.0
2006-06-02 13:00:00,34.68,34.69,34.53,34.57,20300.0,34.68,34.69,34.53,34.57,20300.0
2006-06-02 13:05:00,34.59,34.67,34.55,34.67,9200.0,34.59,34.67,34.55,34.67,9200.0
2006-06-02 13:10:00,34.64,34.66,34.61,34.65,2900.0,34.64,34.66,34.61,34.65,2900.0
2006-06-02 13:15:00,34.65,34.67,34.63,34.65,3200.0,34.65,34.67,34.63,34.65,3200.0
2006-06-02 13:20:00,34.67,34.67,34.63,34.66,4600.0,34.67,34.67,34.63,34.66,4600.0
2006-06-02 13:25:00,34.66,34.74,34.64,34.72,6000.0,34.66,34.74,34.64,34.72,6000.0
2006-06-02 13:30:00,34.74,34.76,34.65,34.66,12700.0,34.74,34.76,34.65,34.66,12700.0
2006-06-02 13:35:00,34.66,34.71,34.63,34.65,10600.0,34.66,34.71,34.63,34.65,10600.0
2006-06-02 13:40:00,34.64,34.71,34.64,34.67,5600.0,34.64,34.71,34.64,34.67,5600.0
2006-06-02 13:45:00,34.67,34.67,34.61,34.65,20400.0,34.67,34.67,34.61,34.65,20400.0
2006-06-02 13:50:00,34.66,34.68,34.62,34.64,5200.0,34.66,34.68,34.62,34.64,5200.0
2006-06-02 13:55:00,34.65,34.67,34.61,34.66,4300.0,34.65,34.67,34.61,34.66,4300.0
2006-06-02 14:00:00,34.65,34.69,34.59,34.59,7000.0,34.65,34.69,34.59,34.59,7000.0
2006-06-02 14:05:00,34.57,34.68,34.57,34.62,4400.0,34.57,34.68,34.57,34.62,4400.0
2006-06-02 14:10:00,34.64,34.67,34.63,34.65,4400.0,34.64,34.67,34.63,34.65,4400.0
2006-06-02 14:15:00,34.65,34.65,34.55,34.6,8700.0,34.65,34.65,34.55,34.6,8700.0
2006-06-02 14:20:00,34.6,34.67,34.6,34.67,5000.0,34.6,34.67,34.6,34.67,5000.0
2006-06-02 14:25:00,34.67,34.69,34.65,34.68,4100.0,34.67,34.69,34.65,34.68,4100.0
2006-06-02 14:30:00,34.67,34.84,34.67,34.84,26500.0,34.67,34.84,34.67,34.84,26500.0
2006-06-02 14:35:00,34.84,34.9,34.78,34.9,11100.0,34.84,34.9,34.78,34.9,11100.0
2006-06-02 14:40:00,34.88,34.89,34.68,34.68,9800.0,34.88,34.89,34.68,34.68,9800.0
2006-06-02 14:45:00,34.66,34.82,34.66,34.78,12500.0,34.66,34.82,34.66,34.78,12500.0
2006-06-02 14:50:00,34.77,34.81,34.75,34.78,7100.0,34.77,34.81,34.75,34.78,7100.0
2006-06-02 14:55:00,34.74,34.85,34.73,34.85,8900.0,34.74,34.85,34.73,34.85,8900.0
2006-06-02 15:00:00,34.84,34.85,34.8,34.81,6600.0,34.84,34.85,34.8,34.81,6600.0
2006-06-02 15:05:00,34.81,34.81,34.68,34.7,13100.0,34.81,34.81,34.68,34.7,13100.0
2006-06-02 15:10:00,34.69,34.71,34.69,34.7,12600.0,34.69,34.71,34.69,34.7,12600.0
2006-06-02 15:15:00,34.7,34.72,34.69,34.69,8800.0,34.7,34.72,34.69,34.69,8800.0
2006-06-02 15:20:00,34.67,34.73,34.65,34.73,5400.0,34.67,34.73,34.65,34.73,5400.0
2006-06-02 15:25:00,34.71,34.75,34.66,34.73,8500.0,34.71,34.75,34.66,34.73,8500.0
2006-06-02 15:30:00,34.73,34.81,34.72,34.8,12200.0,34.73,34.81,34.72,34.8,12200.0
2006-06-02 15:35:00,34.81,34.85,34.78,34.79,10100.0,34.81,34.85,34.78,34.79,10100.0
2006-06-02 15:40:00,34.8,34.81,34.66,34.67,9400.0,34.8,34.81,34.66,34.67,9400.0
2006-06-02 15:45:00,34.68,34.71,34.67,34.7,12600.0,34.68,34.71,34.67,34.7,12600.0
2006-06-02 15:50:00,34.69,34.73,34.58,34.63,11200.0,34.69,34.73,34.58,34.63,11200.0
2006-06-02 15:55:00,34.63,34.68,34.61,34.67,29100.0,34.63,34.68,34.61,34.67,29100.0
2006-06-05 09:30:00,34.5,34.72,34.4,34.52,14000.0,34.5,34.72,34.4,34.52,14000.0
2006-06-05 09:35:00,34.54,34.62,34.39,34.46,23700.0,34.54,34.62,34.39,34.46,23700.0
2006-06-05 09:40:00,34.43,34.47,34.17,34.17,29300.0,34.43,34.47,34.17,34.17,29300.0
2006-06-05 09:45:00,34.25,34.33,34.11,34.25,9700.0,34.25,34.33,34.11,34.25,9700.0
2006-06-05 09:50:00,34.2,34.36,34.17,34.24,9800.0,34.2,34.36,34.17,34.24,9800.0
2006-06-05 09:55:00,34.28,34.33,34.18,34.29,4800.0,34.28,34.33,34.18,34.29,4800.0
2006-06-05 10:00:00,34.25,34.35,34.12,34.12,14600.0,34.25,34.35,34.12,34.12,14600.0
2006-06-05 10:05:00,34.21,34.22,34.03,34.03,10000.0,34.21,34.22,34.03,34.03,10000.0
2006-06-05 10:10:00,34.04,34.14,33.85,34.08,27400.0,34.04,34.14,33.85,34.08,27400.0
2006-06-05 10:15:00,34.07,34.07,33.96,33.99,14300.0,34.07,34.07,33.96,33.99,14300.0
2006-06-05 10:20:00,33.97,34.07,33.88,33.97,7900.0,33.97,34.07,33.88,33.97,7900.0
2006-06-05 10:25:00,33.96,34.03,33.91,33.91,13100.0,33.96,34.03,33.91,33.91,13100.0
2006-06-05 10:30:00,33.93,34.08,33.84,33.97,26600.0,33.93,34.08,33.84,33.97,26600.0
2006-06-05 10:35:00,33.97,34.08,33.9,33.97,18100.0,33.97,34.08,33.9,33.97,18100.0
2006-06-05 10:40:00,34.0,34.01,33.9,33.9,7600.0,34.0,34.01,33.9,33.9,7600.0
2006-06-05 10:45:00,33.94,34.08,33.9,33.91,14500.0,33.94,34.08,33.9,33.91,14500.0
2006-06-05 10:50:00,33.95,34.04,33.93,34.01,11500.0,33.95,34.04,33.93,34.01,11500.0
2006-06-05 10:55:00,34.02,34.06,33.97,34.03,4400.0,34.02,34.06,33.97,34.03,4400.0
2006-06-05 11:00:00,34.01,34.05,33.85,33.93,57400.0,34.01,34.05,33.85,33.93,57400.0
2006-06-05 11:05:00,33.93,34.04,33.9,34.01,13300.0,33.93,34.04,33.9,34.01,13300.0
2006-06-05 11:10:00,34.0,34.06,33.96,34.03,8900.0,34.0,34.06,33.96,34.03,8900.0
2006-06-05 11:15:00,34.01,34.14,33.97,33.99,13500.0,34.01,34.14,33.97,33.99,13500.0
2006-06-05 11:20:00,33.98,34.04,33.92,33.98,23800.0,33.98,34.04,33.92,33.98,23800.0
2006-06-05 11:25:00,34.0,34.04,33.98,34.0,6900.0,34.0,34.04,33.98,34.0,6900.0
2006-06-05 11:30:00,33.97,33.98,33.89,33.9,4300.0,33.97,33.98,33.89,33.9,4300.0
2006-06-05 11:35:00,33.9,33.96,33.85,33.89,6300.0,33.9,33.96,33.85,33.89,6300.0
2006-06-05 11:40:00,33.93,33.94,33.8,33.83,18800.0,33.93,33.94,33.8,33.83,18800.0
2006-06-05 11:45:00,33.85,33.85,33.79,33.81,13200.0,33.85,33.85,33.79,33.81,13200.0
2006-06-05 11:50:00,33.81,33.82,33.76,33.8,7900.0,33.81,33.82,33.76,33.8,7900.0
2006-06-05 11:55:00,33.8,33.81,33.79,33.8,6600.0,33.8,33.81,33.79,33.8,6600.0
2006-06-05 12:00:00,33.78,33.8,33.62,33.63,21700.0,33.78,33.8,33.62,33.63,21700.0
2006-06-05 12:05:00,33.62,33.63,33.55,33.6,9400.0,33.62,33.63,33.55,33.6,9400.0
2006-06-05 12:10:00,33.57,33.59,33.33,33.49,54900.0,33.57,33.59,33.33,33.49,54900.0
2006-06-05 12:15:00,33.47,33.47,33.42,33.45,7900.0,33.47,33.47,33.42,33.45,7900.0
2006-06-05 12:20:00,33.42,33.5,33.24,33.26,36300.0,33.42,33.5,33.24,33.26,36300.0
2006-06-05 12:25:00,33.26,33.41,33.26,33.41,8600.0,33.26,33.41,33.26,33.41,8600.0
2006-06-05 12:30:00,33.35,33.41,33.22,33.31,19800.0,33.35,33.41,33.22,33.31,19800.0
2006-06-05 12:35:00,33.34,33.38,33.24,33.27,21200.0,33.34,33.38,33.24,33.27,21200.0
2006-06-05 12:40:00,33.33,33.33,33.22,33.22,10200.0,33.33,33.33,33.22,33.22,10200.0
2006-06-05 12:45:00,33.23,33.23,33.09,33.13,42100.0,33.23,33.23,33.09,33.13,42100.0
2006-06-05 12:50:00,33.13,33.15,33.05,33.07,27600.0,33.13,33.15,33.05,33.07,27600.0
2006-06-05 12:55:00,33.07,33.12,33.06,33.09,15600.0,33.07,33.12,33.06,33.09,15600.0
2006-06-05 13:00:00,33.09,33.13,33.06,33.09,15600.0,33.09,33.13,33.06,33.09,15600.0
2006-06-05 13:05:00,33.11,33.15,33.08,33.11,14300.0,33.11,33.15,33.08,33.11,14300.0
2006-06-05 13:10:00,33.1,33.15,33.06,33.13,9000.0,33.1,33.15,33.06,33.13,9000.0
2006-06-05 13:15:00,33.11,33.11,33.0,33.07,17800.0,33.11,33.11,33.0,33.07,17800.0
2006-06-05 13:20:00,33.06,33.07,32.92,32.95,16500.0,33.06,33.07,32.92,32.95,16500.0
2006-06-05 13:25:00,32.95,33.07,32.95,33.07,14500.0,32.95,33.07,32.95,33.07,14500.0
2006-06-05 13:30:00,33.04,33.13,32.97,33.0,18800.0,33.04,33.13,32.97,33.0,18800.0
2006-06-05 13:35:00,32.97,33.04,32.93,33.04,5100.0,32.97,33.04,32.93,33.04,5100.0
2006-06-05 13:40:00,33.04,33.04,32.89,32.92,11800.0,33.04,33.04,32.89,32.92,11800.0
2006-06-05 13:45:00,32.94,32.97,32.81,32.86,19000.0,32.94,32.97,32.81,32.86,19000.0
2006-06-05 13:50:00,32.86,32.98,32.79,32.91,24300.0,32.86,32.98,32.79,32.91,24300.0
2006-06-05 13:55:00,32.94,32.97,32.84,32.88,11200.0,32.94,32.97,32.84,32.88,11200.0
2006-06-05 14:00:00,32.89,32.89,32.79,32.8,13500.0,32.89,32.89,32.79,32.8,13500.0
2006-06-05 14:05:00,32.82,32.83,32.73,32.76,24300.0,32.82,32.83,32.73,32.76,24300.0
2006-06-05 14:10:00,32.76,32.79,32.59,32.59,20100.0,32.76,32.79,32.59,32.59,20100.0
2006-06-05 14:15:00,32.58,32.66,32.42,32.44,37400.0,32.58,32.66,32.42,32.44,37400.0
2006-06-05 14:20:00,32.42,32.57,32.27,32.46,28900.0,32.42,32.57,32.27,32.46,28900.0
2006-06-05 14:25:00,32.48,32.53,32.25,32.38,28400.0,32.48,32.53,32.25,32.38,28400.0
2006-06-05 14:30:00,32.39,32.4,32.29,32.31,16900.0,32.39,32.4,32.29,32.31,16900.0
2006-06-05 14:35:00,32.32,32.45,32.21,32.25,34700.0,32.32,32.45,32.21,32.25,34700.0
2006-06-05 14:40:00,32.24,32.48,32.19,32.44,27700.0,32.24,32.48,32.19,32.44,27700.0
2006-06-05 14:45:00,32.44,32.71,32.4,32.5,24600.0,32.44,32.71,32.4,32.5,24600.0
2006-06-05 14:50:00,32.47,32.51,32.36,32.39,11100.0,32.47,32.51,32.36,32.39,11100.0
2006-06-05 14:55:00,32.42,32.46,32.31,32.31,13400.0,32.42,32.46,32.31,32.31,13400.0
2006-06-05 15:00:00,32.34,32.34,32.18,32.25,18900.0,32.34,32.34,32.18,32.25,18900.0
2006-06-05 15:05:00,32.21,32.26,32.07,32.15,27500.0,32.21,32.26,32.07,32.15,27500.0
2006-06-05 15:10:00,32.18,32.27,32.0,32.07,35300.0,32.18,32.27,32.0,32.07,35300.0
2006-06-05 15:15:00,32.06,32.26,32.0,32.22,30800.0,32.06,32.26,32.0,32.22,30800.0
2006-06-05 15:20:00,32.22,32.41,32.14,32.3,20400.0,32.22,32.41,32.14,32.3,20400.0
2006-06-05 15:25:00,32.3,32.3,32.1,32.13,28700.0,32.3,32.3,32.1,32.13,28700.0
2006-06-05 15:30:00,32.13,32.22,32.06,32.14,32700.0,32.13,32.22,32.06,32.14,32700.0
2006-06-05 15:35:00,32.13,32.18,32.1,32.18,20200.0,32.13,32.18,32.1,32.18,20200.0
2006-06-05 15:40:00,32.2,32.2,31.87,31.97,61500.0,32.2,32.2,31.87,31.97,61500.0
2006-06-05 15:45:00,32.0,32.0,31.59,31.61,51700.0,32.0,32.0,31.59,31.61,51700.0
2006-06-05 15:50:00,31.61,31.75,31.51,31.54,134800.0,31.61,31.75,31.51,31.54,134800.0
2006-06-05 15:55:00,31.54,31.56,31.38,31.4,185700.0,31.54,31.56,31.38,31.4,185700.0
2006-06-06 09:30:00,31.44,32.18,31.44,32.02,37700.0,31.44,32.18,31.44,32.02,37700.0
2006-06-06 09:35:00,32.02,32.04,31.57,31.57,16900.0,32.02,32.04,31.57,31.57,16900.0
2006-06-06 09:40:00,31.57,31.62,31.27,31.44,22000.0,31.57,31.62,31.27,31.44,22000.0
2006-06-06 09:45:00,31.5,31.5,30.79,30.91,34500.0,31.5,31.5,30.79,30.91,34500.0
2006-06-06 09:50:00,30.87,31.08,30.81,30.91,34500.0,30.87,31.08,30.81,30.91,34500.0
2006-06-06 09:55:00,30.93,31.27,30.7,31.19,36100.0,30.93,31.27,30.7,31.19,36100.0
2006-06-06 10:00:00,31.11,31.83,31.04,31.65,23300.0,31.11,31.83,31.04,31.65,23300.0
2006-06-06 10:05:00,31.6,31.87,31.59,31.81,15200.0,31.6,31.87,31.59,31.81,15200.0
2006-06-06 10:10:00,31.81,31.81,31.65,31.65,19900.0,31.81,31.81,31.65,31.65,19900.0
2006-06-06 10:15:00,31.52,32.07,31.52,31.97,14500.0,31.52,32.07,31.52,31.97,14500.0
2006-06-06 10:20:00,31.93,32.34,31.93,32.32,31500.0,31.93,32.34,31.93,32.32,31500.0
2006-06-06 10:25:00,32.31,32.47,31.45,32.47,28900.0,32.31,32.47,31.45,32.47,28900.0
2006-06-06 10:30:00,32.47,32.9,32.3,32.82,39400.0,32.47,32.9,32.3,32.82,39400.0
2006-06-06 10:35:00,32.82,32.9,32.29,32.37,32000.0,32.82,32.9,32.29,32.37,32000.0
2006-06-06 10:40:00,32.32,32.43,32.25,32.39,18300.0,32.32,32.43,32.25,32.39,18300.0
2006-06-06 10:45:00,32.4,32.4,32.09,32.14,16100.0,32.4,32.4,32.09,32.14,16100.0
2006-06-06 10:50:00,32.13,32.3,32.11,32.14,9900.0,32.13,32.3,32.11,32.14,9900.0
2006-06-06 10:55:00,32.19,32.25,31.95,32.04,24300.0,32.19,32.25,31.95,32.04,24300.0
2006-06-06 11:00:00,32.11,32.24,32.0,32.0,10700.0,32.11,32.24,32.0,32.0,10700.0
2006-06-06 11:05:00,32.0,32.14,31.91,32.09,15600.0,32.0,32.14,31.91,32.09,15600.0
2006-06-06 11:10:00,32.07,32.11,31.94,31.98,31500.0,32.07,32.11,31.94,31.98,31500.0
2006-06-06 11:15:00,31.98,32.03,31.63,31.8,21400.0,31.98,32.03,31.63,31.8,21400.0
2006-06-06 11:20:00,31.86,31.97,31.86,31.88,7800.0,31.86,31.97,31.86,31.88,7800.0
2006-06-06 11:25:00,31.88,31.88,31.67,31.69,7900.0,31.88,31.88,31.67,31.69,7900.0
2006-06-06 11:30:00,31.71,31.77,31.44,31.7,31200.0,31.71,31.77,31.44,31.7,31200.0
2006-06-06 11:35:00,31.66,31.73,31.44,31.47,16800.0,31.66,31.73,31.44,31.47,16800.0
2006-06-06 11:40:00,31.46,31.59,31.25,31.41,17200.0,31.46,31.59,31.25,31.41,17200.0
2006-06-06 11:45:00,31.35,31.37,31.05,31.37,15000.0,31.35,31.37,31.05,31.37,15000.0
2006-06-06 11:50:00,31.38,31.4,31.13,31.22,11500.0,31.38,31.4,31.13,31.22,11500.0
2006-06-06 11:55:00,31.22,31.28,31.11,31.23,23500.0,31.22,31.28,31.11,31.23,23500.0
2006-06-06 12:00:00,31.27,31.27,31.03,31.2,5300.0,31.27,31.27,31.03,31.2,5300.0
2006-06-06 12:05:00,31.2,31.37,31.2,31.37,5600.0,31.2,31.37,31.2,31.37,5600.0
2006-06-06 12:10:00,31.36,31.65,31.36,31.65,14100.0,31.36,31.65,31.36,31.65,14100.0
2006-06-06 12:15:00,31.61,31.81,31.55,31.76,23500.0,31.61,31.81,31.55,31.76,23500.0
2006-06-06 12:20:00,31.72,31.75,31.4,31.6,20000.0,31.72,31.75,31.4,31.6,20000.0
2006-06-06 12:25:00,31.58,31.62,31.51,31.52,5400.0,31.58,31.62,31.51,31.52,5400.0
2006-06-06 12:30:00,31.55,31.7,31.52,31.64,10300.0,31.55,31.7,31.52,31.64,10300.0
2006-06-06 12:35:00,31.64,31.89,31.58,31.69,12500.0,31.64,31.89,31.58,31.69,12500.0
2006-06-06 12:40:00,31.73,32.03,31.73,31.83,15800.0,31.73,32.03,31.73,31.83,15800.0
2006-06-06 12:45:00,31.85,32.01,31.79,31.86,8900.0,31.85,32.01,31.79,31.86,8900.0
2006-06-06 12:50:00,31.86,32.03,31.8,31.9,14900.0,31.86,32.03,31.8,31.9,14900.0
2006-06-06 12:55:00,31.97,32.3,31.94,32.22,23200.0,31.97,32.3,31.94,32.22,23200.0
2006-06-06 13:00:00,32.17,32.25,31.93,32.02,15000.0,32.17,32.25,31.93,32.02,15000.0
2006-06-06 13:05:00,32.03,32.21,32.03,32.16,8900.0,32.03,32.21,32.03,32.16,8900.0
2006-06-06 13:10:00,32.16,32.16,31.96,32.04,7700.0,32.16,32.16,31.96,32.04,7700.0
2006-06-06 13:15:00,32.03,32.07,31.94,32.0,4800.0,32.03,32.07,31.94,32.0,4800.0
2006-06-06 13:20:00,31.98,32.21,31.96,32.18,6500.0,31.98,32.21,31.96,32.18,6500.0
2006-06-06 13:25:00,32.16,32.3,32.0,32.13,15700.0,32.16,32.3,32.0,32.13,15700.0
2006-06-06 13:30:00,32.16,32.25,32.12,32.23,6000.0,32.16,32.25,32.12,32.23,6000.0
2006-06-06 13:35:00,32.22,32.3,32.11,32.24,23600.0,32.22,32.3,32.11,32.24,23600.0
2006-06-06 13:40:00,32.24,32.25,32.05,32.17,9100.0,32.24,32.25,32.05,32.17,9100.0
2006-06-06 13:45:00,32.2,32.2,32.0,32.04,6300.0,32.2,32.2,32.0,32.04,6300.0
2006-06-06 13:50:00,32.04,32.05,32.0,32.01,5500.0,32.04,32.05,32.0,32.01,5500.0
2006-06-06 13:55:00,32.02,32.02,31.91,31.95,12400.0,32.02,32.02,31.91,31.95,12400.0
2006-06-06 14:00:00,31.93,31.93,31.76,31.84,6300.0,31.93,31.93,31.76,31.84,6300.0
2006-06-06 14:05:00,31.86,31.89,31.8,31.8,5700.0,31.86,31.89,31.8,31.8,5700.0
2006-06-06 14:10:00,31.82,31.84,31.48,31.62,18000.0,31.82,31.84,31.48,31.62,18000.0
2006-06-06 14:15:00,31.65,31.71,31.34,31.41,19900.0,31.65,31.71,31.34,31.41,19900.0
2006-06-06 14:20:00,31.44,31.52,31.39,31.42,13300.0,31.44,31.52,31.39,31.42,13300.0
2006-06-06 14:25:00,31.44,31.58,31.44,31.47,12900.0,31.44,31.58,31.44,31.47,12900.0
2006-06-06 14:30:00,31.47,31.59,31.46,31.49,13000.0,31.47,31.59,31.46,31.49,13000.0
2006-06-06 14:35:00,31.46,31.59,31.46,31.5,5700.0,31.46,31.59,31.46,31.5,5700.0
2006-06-06 14:40:00,31.47,31.5,31.28,31.34,11500.0,31.47,31.5,31.28,31.34,11500.0
2006-06-06 14:45:00,31.38,31.38,31.13,31.33,13000.0,31.38,31.38,31.13,31.33,13000.0
2006-06-06 14:50:00,31.34,31.38,31.23,31.33,3900.0,31.34,31.38,31.23,31.33,3900.0
2006-06-06 14:55:00,31.33,31.4,31.19,31.35,14400.0,31.33,31.4,31.19,31.35,14400.0
2006-06-06 15:00:00,31.37,31.56,31.37,31.5,17400.0,31.37,31.56,31.37,31.5,17400.0
2006-06-06 15:05:00,31.47,31.6,31.47,31.56,27700.0,31.47,31.6,31.47,31.56,27700.0
2006-06-06 15:10:00,31.56,31.61,31.42,31.56,26300.0,31.56,31.61,31.42,31.56,26300.0
2006-06-06 15:15:00,31.58,31.58,31.23,31.31,29200.0,31.58,31.58,31.23,31.31,29200.0
2006-06-06 15:20:00,31.31,31.49,31.31,31.32,13600.0,31.31,31.49,31.31,31.32,13600.0
2006-06-06 15:25:00,31.3,31.56,31.3,31.55,13200.0,31.3,31.56,31.3,31.55,13200.0
2006-06-06 15:30:00,31.56,31.62,31.39,31.59,24500.0,31.56,31.62,31.39,31.59,24500.0
2006-06-06 15:35:00,31.63,31.82,31.62,31.74,29300.0,31.63,31.82,31.62,31.74,29300.0
2006-06-06 15:40:00,31.74,31.9,31.69,31.73,17900.0,31.74,31.9,31.69,31.73,17900.0
2006-06-06 15:45:00,31.73,31.8,31.7,31.8,15500.0,31.73,31.8,31.7,31.8,15500.0
2006-06-06 15:50:00,31.8,31.87,31.7,31.8,38700.0,31.8,31.87,31.7,31.8,38700.0
2006-06-06 15:55:00,31.82,31.9,31.73,31.88,50100.0,31.82,31.9,31.73,31.88,50100.0
2006-06-07 09:30:00,31.76,32.0,31.47,31.86,19600.0,31.76,32.0,31.47,31.86,19600.0
2006-06-07 09:35:00,31.9,31.9,31.6,31.61,12300.0,31.9,31.9,31.6,31.61,12300.0
2006-06-07 09:40:00,31.71,31.78,31.56,31.67,7300.0,31.71,31.78,31.56,31.67,7300.0
2006-06-07 09:45:00,31.61,31.68,31.41,31.53,14600.0,31.61,31.68,31.41,31.53,14600.0
2006-06-07 09:50:00,31.51,32.25,31.41,31.82,23300.0,31.51,32.25,31.41,31.82,23300.0
2006-06-07 09:55:00,31.81,32.08,31.68,32.05,16300.0,31.81,32.08,31.68,32.05,16300.0
2006-06-07 10:00:00,31.98,32.49,31.98,32.44,22400.0,31.98,32.49,31.98,32.44,22400.0
2006-06-07 10:05:00,32.37,32.63,32.33,32.62,25200.0,32.37,32.63,32.33,32.62,25200.0
2006-06-07 10:10:00,32.57,32.91,32.45,32.77,21500.0,32.57,32.91,32.45,32.77,21500.0
2006-06-07 10:15:00,32.78,32.78,32.49,32.56,10300.0,32.78,32.78,32.49,32.56,10300.0
2006-06-07 10:20:00,32.52,32.52,32.35,32.39,11000.0,32.52,32.52,32.35,32.39,11000.0
2006-06-07 10:25:00,32.42,32.5,32.22,32.5,11800.0,32.42,32.5,32.22,32.5,11800.0
2006-06-07 10:30:00,32.5,32.63,32.45,32.53,9600.0,32.5,32.63,32.45,32.53,9600.0
2006-06-07 10:35:00,32.5,32.53,32.28,32.28,6800.0,32.5,32.53,32.28,32.28,6800.0
2006-06-07 10:40:00,32.31,32.48,32.31,32.42,7500.0,32.31,32.48,32.31,32.42,7500.0
2006-06-07 10:45:00,32.41,32.41,32.23,32.25,4600.0,32.41,32.41,32.23,32.25,4600.0
2006-06-07 10:50:00,32.25,32.36,32.2,32.31,9400.0,32.25,32.36,32.2,32.31,9400.0
2006-06-07 10:55:00,32.34,32.53,32.34,32.51,5900.0,32.34,32.53,32.34,32.51,5900.0
2006-06-07 11:00:00,32.51,32.62,32.47,32.61,12200.0,32.51,32.62,32.47,32.61,12200.0
2006-06-07 11:05:00,32.63,32.64,32.42,32.49,7100.0,32.63,32.64,32.42,32.49,7100.0
2006-06-07 11:10:00,32.54,32.65,32.53,32.61,4100.0,32.54,32.65,32.53,32.61,4100.0
2006-06-07 11:15:00,32.59,32.65,32.55,32.58,7300.0,32.59,32.65,32.55,32.58,7300.0
2006-06-07 11:20:00,32.57,32.64,32.53,32.62,8000.0,32.57,32.64,32.53,32.62,8000.0
2006-06-07 11:25:00,32.62,32.63,32.49,32.49,3600.0,32.62,32.63,32.49,32.49,3600.0
2006-06-07 11:30:00,32.57,32.6,32.57,32.58,5500.0,32.57,32.6,32.57,32.58,5500.0
2006-06-07 11:35:00,32.53,32.72,32.53,32.71,10300.0,32.53,32.72,32.53,32.71,10300.0
2006-06-07 11:40:00,32.71,32.73,32.65,32.72,6400.0,32.71,32.73,32.65,32.72,6400.0
2006-06-07 11:45:00,32.72,32.74,32.65,32.74,12100.0,32.72,32.74,32.65,32.74,12100.0
2006-06-07 11:50:00,32.73,32.75,32.71,32.75,2100.0,32.73,32.75,32.71,32.75,2100.0
2006-06-07 11:55:00,32.72,32.93,32.65,32.93,19100.0,32.72,32.93,32.65,32.93,19100.0
2006-06-07 12:00:00,32.93,32.99,32.88,32.93,21100.0,32.93,32.99,32.88,32.93,21100.0
2006-06-07 12:05:00,32.97,33.0,32.9,32.95,7500.0,32.97,33.0,32.9,32.95,7500.0
2006-06-07 12:10:00,32.95,32.97,32.93,32.95,4100.0,32.95,32.97,32.93,32.95,4100.0
2006-06-07 12:15:00,32.93,32.98,32.92,32.92,6600.0,32.93,32.98,32.92,32.92,6600.0
2006-06-07 12:20:00,32.94,33.03,32.87,32.92,10900.0,32.94,33.03,32.87,32.92,10900.0
2006-06-07 12:25:00,32.88,32.92,32.86,32.86,4900.0,32.88,32.92,32.86,32.86,4900.0
2006-06-07 12:30:00,32.88,32.89,32.75,32.77,9300.0,32.88,32.89,32.75,32.77,9300.0
2006-06-07 12:35:00,32.77,32.82,32.72,32.73,4500.0,32.77,32.82,32.72,32.73,4500.0
2006-06-07 12:40:00,32.74,32.81,32.73,32.8,5700.0,32.74,32.81,32.73,32.8,5700.0
2006-06-07 12:45:00,32.8,32.81,32.74,32.74,5500.0,32.8,32.81,32.74,32.74,5500.0
2006-06-07 12:50:00,32.74,32.74,32.54,32.68,5400.0,32.74,32.74,32.54,32.68,5400.0
2006-06-07 12:55:00,32.69,32.72,32.56,32.61,4000.0,32.69,32.72,32.56,32.61,4000.0
2006-06-07 13:00:00,32.62,32.71,32.59,32.71,6300.0,32.62,32.71,32.59,32.71,6300.0
2006-06-07 13:05:00,32.7,32.76,32.67,32.75,4100.0,32.7,32.76,32.67,32.75,4100.0
2006-06-07 13:10:00,32.7,32.78,32.63,32.76,5200.0,32.7,32.78,32.63,32.76,5200.0
2006-06-07 13:15:00,32.76,32.83,32.72,32.83,4300.0,32.76,32.83,32.72,32.83,4300.0
2006-06-07 13:20:00,32.85,32.89,32.77,32.89,5300.0,32.85,32.89,32.77,32.89,5300.0
2006-06-07 13:25:00,32.89,32.9,32.82,32.82,8300.0,32.89,32.9,32.82,32.82,8300.0
2006-06-07 13:30:00,32.85,32.85,32.77,32.8,5300.0,32.85,32.85,32.77,32.8,5300.0
2006-06-07 13:35:00,32.81,32.82,32.61,32.69,13200.0,32.81,32.82,32.61,32.69,13200.0
2006-06-07 13:40:00,32.7,32.72,32.55,32.64,7600.0,32.7,32.72,32.55,32.64,7600.0
2006-06-07 13:45:00,32.65,32.67,32.41,32.51,8500.0,32.65,32.67,32.41,32.51,8500.0
2006-06-07 13:50:00,32.49,32.59,32.46,32.55,7700.0,32.49,32.59,32.46,32.55,7700.0
2006-06-07 13:55:00,32.54,32.55,32.45,32.5,2500.0,32.54,32.55,32.45,32.5,2500.0
2006-06-07 14:00:00,32.5,32.5,32.05,32.16,28900.0,32.5,32.5,32.05,32.16,28900.0
2006-06-07 14:05:00,32.17,32.27,31.9,31.91,17300.0,32.17,32.27,31.9,31.91,17300.0
2006-06-07 14:10:00,31.93,32.04,31.87,31.93,14900.0,31.93,32.04,31.87,31.93,14900.0
2006-06-07 14:15:00,31.94,32.09,31.94,32.05,15000.0,31.94,32.09,31.94,32.05,15000.0
2006-06-07 14:20:00,32.07,32.18,31.95,32.14,10400.0,32.07,32.18,31.95,32.14,10400.0
2006-06-07 14:25:00,32.17,32.25,32.14,32.25,16300.0,32.17,32.25,32.14,32.25,16300.0
2006-06-07 14:30:00,32.25,32.28,32.14,32.26,21900.0,32.25,32.28,32.14,32.26,21900.0
2006-06-07 14:35:00,32.28,32.38,32.25,32.28,13300.0,32.28,32.38,32.25,32.28,13300.0
2006-06-07 14:40:00,32.28,32.33,32.18,32.2,7200.0,32.28,32.33,32.18,32.2,7200.0
2006-06-07 14:45:00,32.18,32.2,32.02,32.13,6800.0,32.18,32.2,32.02,32.13,6800.0
2006-06-07 14:50:00,32.14,32.21,32.06,32.07,9300.0,32.14,32.21,32.06,32.07,9300.0
2006-06-07 14:55:00,32.06,32.17,31.97,32.07,14500.0,32.06,32.17,31.97,32.07,14500.0
2006-06-07 15:00:00,32.11,32.21,32.08,32.16,9000.0,32.11,32.21,32.08,32.16,9000.0
2006-06-07 15:05:00,32.14,32.16,31.91,32.03,15000.0,32.14,32.16,31.91,32.03,15000.0
2006-06-07 15:10:00,32.04,32.06,31.76,31.79,19800.0,32.04,32.06,31.76,31.79,19800.0
2006-06-07 15:15:00,31.79,31.95,31.79,31.89,13400.0,31.79,31.95,31.79,31.89,13400.0
2006-06-07 15:20:00,31.89,32.11,31.87,31.89,15800.0,31.89,32.11,31.87,31.89,15800.0
2006-06-07 15:25:00,31.88,31.92,31.72,31.79,13500.0,31.88,31.92,31.72,31.79,13500.0
2006-06-07 15:30:00,31.79,31.84,31.66,31.74,12800.0,31.79,31.84,31.66,31.74,12800.0
2006-06-07 15:35:00,31.78,31.88,31.74,31.86,10300.0,31.78,31.88,31.74,31.86,10300.0
2006-06-07 15:40:00,31.87,32.03,31.87,32.03,9400.0,31.87,32.03,31.87,32.03,9400.0
2006-06-07 15:45:00,32.03,32.05,31.83,31.83,21300.0,32.03,32.05,31.83,31.83,21300.0
2006-06-07 15:50:00,31.83,31.92,31.77,31.81,23300.0,31.83,31.92,31.77,31.81,23300.0
2006-06-07 15:55:00,31.82,31.89,31.73,31.75,65500.0,31.82,31.89,31.73,31.75,65500.0
2006-06-08 09:30:00,31.51,31.7,30.76,31.03,45000.0,31.51,31.7,30.76,31.03,45000.0
2006-06-08 09:35:00,31.11,31.23,30.89,31.11,11800.0,31.11,31.23,30.89,31.11,11800.0
2006-06-08 09:40:00,31.1,31.53,31.05,31.53,13500.0,31.1,31.53,31.05,31.53,13500.0
2006-06-08 09:45:00,31.46,31.67,31.27,31.53,22500.0,31.46,31.67,31.27,31.53,22500.0
2006-06-08 09:50:00,31.5,31.61,31.28,31.44,16500.0,31.5,31.61,31.28,31.44,16500.0
2006-06-08 09:55:00,31.44,31.61,31.37,31.5,12200.0,31.44,31.61,31.37,31.5,12200.0
2006-06-08 10:00:00,31.45,31.62,31.41,31.55,11700.0,31.45,31.62,31.41,31.55,11700.0
2006-06-08 10:05:00,31.57,32.01,31.57,31.83,18300.0,31.57,32.01,31.57,31.83,18300.0
2006-06-08 10:10:00,31.85,32.0,31.63,31.63,10100.0,31.85,32.0,31.63,31.63,10100.0
2006-06-08 10:15:00,31.63,31.7,31.44,31.61,15200.0,31.63,31.7,31.44,31.61,15200.0
2006-06-08 10:20:00,31.61,31.61,31.25,31.34,13200.0,31.61,31.61,31.25,31.34,13200.0
2006-06-08 10:25:00,31.34,31.37,30.99,31.01,23600.0,31.34,31.37,30.99,31.01,23600.0
2006-06-08 10:30:00,31.01,31.07,30.86,30.98,25100.0,31.01,31.07,30.86,30.98,25100.0
2006-06-08 10:35:00,30.99,31.03,30.78,30.99,26500.0,30.99,31.03,30.78,30.99,26500.0
2006-06-08 10:40:00,30.96,30.96,30.78,30.85,28500.0,30.96,30.96,30.78,30.85,28500.0
2006-06-08 10:45:00,30.88,30.95,30.8,30.91,17600.0,30.88,30.95,30.8,30.91,17600.0
2006-06-08 10:50:00,30.88,31.0,30.79,30.9,13100.0,30.88,31.0,30.79,30.9,13100.0
2006-06-08 10:55:00,30.92,31.06,30.91,31.04,7700.0,30.92,31.06,30.91,31.04,7700.0
2006-06-08 11:00:00,31.06,31.44,31.06,31.44,19000.0,31.06,31.44,31.06,31.44,19000.0
2006-06-08 11:05:00,31.43,31.56,31.33,31.56,37100.0,31.43,31.56,31.33,31.56,37100.0
2006-06-08 11:10:00,31.5,31.54,31.27,31.27,12800.0,31.5,31.54,31.27,31.27,12800.0
2006-06-08 11:15:00,31.27,31.27,31.05,31.09,29600.0,31.27,31.27,31.05,31.09,29600.0
2006-06-08 11:20:00,31.14,31.15,30.84,31.03,23500.0,31.14,31.15,30.84,31.03,23500.0
2006-06-08 11:25:00,31.01,31.07,30.9,30.93,12400.0,31.01,31.07,30.9,30.93,12400.0
2006-06-08 11:30:00,30.88,30.88,30.47,30.67,38900.0,30.88,30.88,30.47,30.67,38900.0
2006-06-08 11:35:00,30.62,30.8,30.51,30.62,22700.0,30.62,30.8,30.51,30.62,22700.0
2006-06-08 11:40:00,30.72,30.83,30.62,30.81,15500.0,30.72,30.83,30.62,30.81,15500.0
2006-06-08 11:45:00,30.75,30.82,30.59,30.76,9900.0,30.75,30.82,30.59,30.76,9900.0
2006-06-08 11:50:00,30.76,30.79,30.56,30.56,17500.0,30.76,30.79,30.56,30.56,17500.0
2006-06-08 11:55:00,30.6,30.88,30.56,30.85,20100.0,30.6,30.88,30.56,30.85,20100.0
2006-06-08 12:00:00,30.84,30.91,30.61,30.71,17300.0,30.84,30.91,30.61,30.71,17300.0
2006-06-08 12:05:00,30.71,30.88,30.68,30.88,15600.0,30.71,30.88,30.68,30.88,15600.0
2006-06-08 12:10:00,30.88,31.11,30.8,30.97,42900.0,30.88,31.11,30.8,30.97,42900.0
2006-06-08 12:15:00,30.97,31.13,30.92,30.97,13100.0,30.97,31.13,30.92,30.97,13100.0
2006-06-08 12:20:00,30.97,31.11,30.92,31.02,13100.0,30.97,31.11,30.92,31.02,13100.0
2006-06-08 12:25:00,31.01,31.15,31.01,31.03,5700.0,31.01,31.15,31.01,31.03,5700.0
2006-06-08 12:30:00,31.04,31.12,31.0,31.03,2700.0,31.04,31.12,31.0,31.03,2700.0
2006-06-08 12:35:00,31.04,31.16,30.96,31.11,11800.0,31.04,31.16,30.96,31.11,11800.0
2006-06-08 12:40:00,31.07,31.09,30.86,30.98,13800.0,31.07,31.09,30.86,30.98,13800.0
2006-06-08 12:45:00,31.0,31.13,30.92,31.06,10700.0,31.0,31.13,30.92,31.06,10700.0
2006-06-08 12:50:00,31.08,31.28,31.07,31.23,10500.0,31.08,31.28,31.07,31.23,10500.0
2006-06-08 12:55:00,31.26,31.26,31.04,31.04,4000.0,31.26,31.26,31.04,31.04,4000.0
2006-06-08 13:00:00,31.09,31.12,30.91,31.0,9700.0,31.09,31.12,30.91,31.0,9700.0
2006-06-08 13:05:00,31.0,31.01,30.81,30.91,16700.0,31.0,31.01,30.81,30.91,16700.0
2006-06-08 13:10:00,30.87,30.96,30.81,30.96,7900.0,30.87,30.96,30.81,30.96,7900.0
2006-06-08 13:15:00,30.96,30.97,30.75,30.76,9100.0,30.96,30.97,30.75,30.76,9100.0
2006-06-08 13:20:00,30.81,30.84,30.61,30.73,8800.0,30.81,30.84,30.61,30.73,8800.0
2006-06-08 13:25:00,30.73,30.79,30.61,30.78,8600.0,30.73,30.79,30.61,30.78,8600.0
2006-06-08 13:30:00,30.79,30.79,30.65,30.75,6800.0,30.79,30.79,30.65,30.75,6800.0
2006-06-08 13:35:00,30.71,30.9,30.71,30.81,11900.0,30.71,30.9,30.71,30.81,11900.0
2006-06-08 13:40:00,30.86,31.04,30.82,31.04,10000.0,30.86,31.04,30.82,31.04,10000.0
2006-06-08 13:45:00,30.99,31.02,30.86,30.9,7300.0,30.99,31.02,30.86,30.9,7300.0
2006-06-08 13:50:00,30.9,31.16,30.83,31.05,10800.0,30.9,31.16,30.83,31.05,10800.0
2006-06-08 13:55:00,31.05,31.32,31.05,31.28,11800.0,31.05,31.32,31.05,31.28,11800.0
2006-06-08 14:00:00,31.31,31.43,31.22,31.23,10200.0,31.31,31.43,31.22,31.23,10200.0
2006-06-08 14:05:00,31.28,31.28,31.05,31.14,8700.0,31.28,31.28,31.05,31.14,8700.0
2006-06-08 14:10:00,31.16,31.26,31.08,31.26,4200.0,31.16,31.26,31.08,31.26,4200.0
2006-06-08 14:15:00,31.22,31.24,31.02,31.14,11800.0,31.22,31.24,31.02,31.14,11800.0
2006-06-08 14:20:00,31.18,31.27,31.11,31.17,9600.0,31.18,31.27,31.11,31.17,9600.0
2006-06-08 14:25:00,31.23,31.36,31.15,31.25,8900.0,31.23,31.36,31.15,31.25,8900.0
2006-06-08 14:30:00,31.31,31.44,31.25,31.44,7700.0,31.31,31.44,31.25,31.44,7700.0
2006-06-08 14:35:00,31.44,31.72,31.37,31.64,31800.0,31.44,31.72,31.37,31.64,31800.0
2006-06-08 14:40:00,31.66,31.68,31.31,31.41,13600.0,31.66,31.68,31.31,31.41,13600.0
2006-06-08 14:45:00,31.38,31.57,31.37,31.4,9900.0,31.38,31.57,31.37,31.4,9900.0
2006-06-08 14:50:00,31.37,31.5,31.22,31.42,12500.0,31.37,31.5,31.22,31.42,12500.0
2006-06-08 14:55:00,31.41,31.57,31.27,31.47,20500.0,31.41,31.57,31.27,31.47,20500.0
2006-06-08 15:00:00,31.5,31.79,31.42,31.53,22000.0,31.5,31.79,31.42,31.53,22000.0
2006-06-08 15:05:00,31.51,31.8,31.51,31.73,15000.0,31.51,31.8,31.51,31.73,15000.0
2006-06-08 15:10:00,31.78,32.15,31.78,31.93,42500.0,31.78,32.15,31.78,31.93,42500.0
2006-06-08 15:15:00,31.95,32.06,31.86,31.86,20600.0,31.95,32.06,31.86,31.86,20600.0
2006-06-08 15:20:00,31.85,31.87,31.63,31.64,21900.0,31.85,31.87,31.63,31.64,21900.0
2006-06-08 15:25:00,31.64,31.81,31.59,31.79,22200.0,31.64,31.81,31.59,31.79,22200.0
2006-06-08 15:30:00,31.79,32.02,31.72,31.91,28700.0,31.79,32.02,31.72,31.91,28700.0
2006-06-08 15:35:00,31.92,32.16,31.87,32.11,29800.0,31.92,32.16,31.87,32.11,29800.0
2006-06-08 15:40:00,32.08,32.21,31.98,32.11,26900.0,32.08,32.21,31.98,32.11,26900.0
2006-06-08 15:45:00,32.09,32.1,31.85,31.85,23800.0,32.09,32.1,31.85,31.85,23800.0
2006-06-08 15:50:00,31.88,32.06,31.83,31.98,23500.0,31.88,32.06,31.83,31.98,23500.0
2006-06-08 15:55:00,31.97,32.1,31.9,31.9,31000.0,31.97,32.1,31.9,31.9,31000.0
2006-06-09 09:30:00,32.21,32.21,31.91,31.91,15500.0,32.21,32.21,31.91,31.91,15500.0
2006-06-09 09:35:00,31.82,32.1,31.66,31.88,14900.0,31.82,32.1,31.66,31.88,14900.0
2006-06-09 09:40:00,31.87,32.0,31.42,32.0,29100.0,31.87,32.0,31.42,32.0,29100.0
2006-06-09 09:45:00,31.97,32.33,31.85,32.17,13900.0,31.97,32.33,31.85,32.17,13900.0
2006-06-09 09:50:00,32.22,32.5,32.17,32.5,14400.0,32.22,32.5,32.17,32.5,14400.0
2006-06-09 09:55:00,32.51,32.67,32.36,32.41,12100.0,32.51,32.67,32.36,32.41,12100.0
2006-06-09 10:00:00,32.41,32.6,32.37,32.47,10400.0,32.41,32.6,32.37,32.47,10400.0
2006-06-09 10:05:00,32.45,32.5,32.35,32.48,20000.0,32.45,32.5,32.35,32.48,20000.0
2006-06-09 10:10:00,32.5,32.71,32.44,32.54,16600.0,32.5,32.71,32.44,32.54,16600.0
2006-06-09 10:15:00,32.55,32.67,32.37,32.6,16800.0,32.55,32.67,32.37,32.6,16800.0
2006-06-09 10:20:00,32.63,32.81,32.58,32.81,15600.0,32.63,32.81,32.58,32.81,15600.0
2006-06-09 10:25:00,32.81,32.9,32.75,32.84,24400.0,32.81,32.9,32.75,32.84,24400.0
2006-06-09 10:30:00,32.89,32.92,32.6,32.72,69200.0,32.89,32.92,32.6,32.72,69200.0
2006-06-09 10:35:00,32.72,32.91,32.72,32.91,10000.0,32.72,32.91,32.72,32.91,10000.0
2006-06-09 10:40:00,32.92,33.19,32.88,32.97,40400.0,32.92,33.19,32.88,32.97,40400.0
2006-06-09 10:45:00,32.96,33.08,32.96,33.02,8100.0,32.96,33.08,32.96,33.02,8100.0
2006-06-09 10:50:00,33.01,33.05,32.83,32.97,19500.0,33.01,33.05,32.83,32.97,19500.0
2006-06-09 10:55:00,32.94,33.07,32.94,33.0,19000.0,32.94,33.07,32.94,33.0,19000.0
2006-06-09 11:00:00,32.99,33.11,32.95,33.0,12000.0,32.99,33.11,32.95,33.0,12000.0
2006-06-09 11:05:00,33.01,33.07,33.0,33.05,14900.0,33.01,33.07,33.0,33.05,14900.0
2006-06-09 11:10:00,33.05,33.07,33.04,33.05,9800.0,33.05,33.07,33.04,33.05,9800.0
2006-06-09 11:15:00,33.05,33.07,33.03,33.06,8600.0,33.05,33.07,33.03,33.06,8600.0
2006-06-09 11:20:00,33.07,33.19,32.95,32.98,37500.0,33.07,33.19,32.95,32.98,37500.0
2006-06-09 11:25:00,32.99,33.0,32.87,32.9,14800.0,32.99,33.0,32.87,32.9,14800.0
2006-06-09 11:30:00,32.92,32.99,32.87,32.9,37500.0,32.92,32.99,32.87,32.9,37500.0
2006-06-09 11:35:00,32.89,32.93,32.85,32.88,13400.0,32.89,32.93,32.85,32.88,13400.0
2006-06-09 11:40:00,32.85,32.91,32.84,32.9,12300.0,32.85,32.91,32.84,32.9,12300.0
2006-06-09 11:45:00,32.91,32.92,32.84,32.87,28100.0,32.91,32.92,32.84,32.87,28100.0
2006-06-09 11:50:00,32.88,32.9,32.69,32.7,21300.0,32.88,32.9,32.69,32.7,21300.0
2006-06-09 11:55:00,32.69,32.78,32.66,32.78,19900.0,32.69,32.78,32.66,32.78,19900.0
2006-06-09 12:00:00,32.73,32.74,32.69,32.7,7400.0,32.73,32.74,32.69,32.7,7400.0
2006-06-09 12:05:00,32.71,32.89,32.71,32.77,6000.0,32.71,32.89,32.71,32.77,6000.0
2006-06-09 12:10:00,32.76,32.76,32.7,32.7,2600.0,32.76,32.76,32.7,32.7,2600.0
2006-06-09 12:15:00,32.7,32.75,32.7,32.73,3700.0,32.7,32.75,32.7,32.73,3700.0
2006-06-09 12:20:00,32.74,32.75,32.7,32.7,15000.0,32.74,32.75,32.7,32.7,15000.0
2006-06-09 12:25:00,32.7,32.73,32.69,32.73,10500.0,32.7,32.73,32.69,32.73,10500.0
2006-06-09 12:30:00,32.7,32.78,32.65,32.65,5700.0,32.7,32.78,32.65,32.65,5700.0
2006-06-09 12:35:00,32.65,32.66,32.58,32.61,4400.0,32.65,32.66,32.58,32.61,4400.0
2006-06-09 12:40:00,32.58,32.6,32.42,32.52,18400.0,32.58,32.6,32.42,32.52,18400.0
2006-06-09 12:45:00,32.5,32.59,32.47,32.53,11700.0,32.5,32.59,32.47,32.53,11700.0
2006-06-09 12:50:00,32.52,32.52,32.48,32.52,5500.0,32.52,32.52,32.48,32.52,5500.0
2006-06-09 12:55:00,32.51,32.52,32.48,32.51,29000.0,32.51,32.52,32.48,32.51,29000.0
2006-06-09 13:00:00,32.5,32.53,32.29,32.29,6200.0,32.5,32.53,32.29,32.29,6200.0
2006-06-09 13:05:00,32.29,32.5,32.25,32.33,36900.0,32.29,32.5,32.25,32.33,36900.0
2006-06-09 13:10:00,32.35,32.44,32.3,32.3,7300.0,32.35,32.44,32.3,32.3,7300.0
2006-06-09 13:15:00,32.32,32.39,32.26,32.3,15200.0,32.32,32.39,32.26,32.3,15200.0
2006-06-09 13:20:00,32.3,32.37,32.25,32.37,8800.0,32.3,32.37,32.25,32.37,8800.0
2006-06-09 13:25:00,32.31,32.45,32.26,32.26,9700.0,32.31,32.45,32.26,32.26,9700.0
2006-06-09 13:30:00,32.25,32.45,32.24,32.31,15700.0,32.25,32.45,32.24,32.31,15700.0
2006-06-09 13:35:00,32.31,32.54,32.26,32.53,9000.0,32.31,32.54,32.26,32.53,9000.0
2006-06-09 13:40:00,32.5,32.56,32.42,32.43,10900.0,32.5,32.56,32.42,32.43,10900.0
2006-06-09 13:45:00,32.45,32.64,32.41,32.61,8400.0,32.45,32.64,32.41,32.61,8400.0
2006-06-09 13:50:00,32.59,32.68,32.58,32.68,13500.0,32.59,32.68,32.58,32.68,13500.0
2006-06-09 13:55:00,32.68,32.7,32.55,32.65,35400.0,32.68,32.7,32.55,32.65,35400.0
2006-06-09 14:00:00,32.65,32.67,32.59,32.59,15300.0,32.65,32.67,32.59,32.59,15300.0
2006-06-09 14:05:00,32.59,32.68,32.55,32.65,24500.0,32.59,32.68,32.55,32.65,24500.0
2006-06-09 14:10:00,32.64,32.82,32.59,32.75,10100.0,32.64,32.82,32.59,32.75,10100.0
2006-06-09 14:15:00,32.73,32.79,32.6,32.66,7300.0,32.73,32.79,32.6,32.66,7300.0
2006-06-09 14:20:00,32.67,32.86,32.67,32.71,10400.0,32.67,32.86,32.67,32.71,10400.0
2006-06-09 14:25:00,32.72,32.79,32.66,32.75,3300.0,32.72,32.79,32.66,32.75,3300.0
2006-06-09 14:30:00,32.75,32.84,32.67,32.67,7300.0,32.75,32.84,32.67,32.67,7300.0
2006-06-09 14:35:00,32.65,32.75,32.54,32.63,12400.0,32.65,32.75,32.54,32.63,12400.0
2006-06-09 14:40:00,32.61,32.61,32.42,32.5,7700.0,32.61,32.61,32.42,32.5,7700.0
2006-06-09 14:45:00,32.51,32.61,32.51,32.54,5800.0,32.51,32.61,32.51,32.54,5800.0
2006-06-09 14:50:00,32.54,32.69,32.54,32.69,5300.0,32.54,32.69,32.54,32.69,5300.0
2006-06-09 14:55:00,32.65,32.67,32.45,32.46,6900.0,32.65,32.67,32.45,32.46,6900.0
2006-06-09 15:00:00,32.45,32.53,32.36,32.43,14700.0,32.45,32.53,32.36,32.43,14700.0
2006-06-09 15:05:00,32.42,32.57,32.39,32.42,4300.0,32.42,32.57,32.39,32.42,4300.0
2006-06-09 15:10:00,32.42,32.47,32.34,32.44,6800.0,32.42,32.47,32.34,32.44,6800.0
2006-06-09 15:15:00,32.44,32.55,32.36,32.37,7000.0,32.44,32.55,32.36,32.37,7000.0
2006-06-09 15:20:00,32.37,32.37,32.22,32.25,14000.0,32.37,32.37,32.22,32.25,14000.0
2006-06-09 15:25:00,32.25,32.43,32.23,32.33,23800.0,32.25,32.43,32.23,32.33,23800.0
2006-06-09 15:30:00,32.33,32.35,32.2,32.26,18600.0,32.33,32.35,32.2,32.26,18600.0
2006-06-09 15:35:00,32.22,32.38,32.22,32.3,11900.0,32.22,32.38,32.22,32.3,11900.0
2006-06-09 15:40:00,32.29,32.37,32.2,32.24,34300.0,32.29,32.37,32.2,32.24,34300.0
2006-06-09 15:45:00,32.24,32.25,32.1,32.2,21100.0,32.24,32.25,32.1,32.2,21100.0
2006-06-09 15:50:00,32.2,32.25,31.86,31.9,37300.0,32.2,32.25,31.86,31.9,37300.0
2006-06-09 15:55:00,31.91,32.04,31.9,31.98,36700.0,31.91,32.04,31.9,31.98,36700.0
2006-06-12 09:30:00,31.88,32.36,31.23,31.23,24600.0,31.88,32.36,31.23,31.23,24600.0
2006-06-12 09:35:00,31.26,31.49,31.0,31.0,19500.0,31.26,31.49,31.0,31.0,19500.0
2006-06-12 09:40:00,31.0,31.31,30.79,31.22,21800.0,31.0,31.31,30.79,31.22,21800.0
2006-06-12 09:45:00,31.21,31.23,31.09,31.11,13800.0,31.21,31.23,31.09,31.11,13800.0
2006-06-12 09:50:00,31.12,31.2,30.93,31.19,14500.0,31.12,31.2,30.93,31.19,14500.0
2006-06-12 09:55:00,31.2,31.25,30.85,30.93,18100.0,31.2,31.25,30.85,30.93,18100.0
2006-06-12 10:00:00,30.92,30.95,30.68,30.8,23700.0,30.92,30.95,30.68,30.8,23700.0
2006-06-12 10:05:00,30.78,30.89,30.64,30.78,18200.0,30.78,30.89,30.64,30.78,18200.0
2006-06-12 10:10:00,30.76,30.78,30.26,30.43,46400.0,30.76,30.78,30.26,30.43,46400.0
2006-06-12 10:15:00,30.45,30.59,30.33,30.48,28200.0,30.45,30.59,30.33,30.48,28200.0
2006-06-12 10:20:00,30.47,30.68,30.2,30.4,40100.0,30.47,30.68,30.2,30.4,40100.0
2006-06-12 10:25:00,30.4,30.5,30.27,30.41,37800.0,30.4,30.5,30.27,30.41,37800.0
2006-06-12 10:30:00,30.44,30.56,30.4,30.45,18100.0,30.44,30.56,30.4,30.45,18100.0
2006-06-12 10:35:00,30.45,30.6,30.44,30.6,15800.0,30.45,30.6,30.44,30.6,15800.0
2006-06-12 10:40:00,30.6,30.65,30.55,30.56,29600.0,30.6,30.65,30.55,30.56,29600.0
2006-06-12 10:45:00,30.56,30.7,30.44,30.46,11400.0,30.56,30.7,30.44,30.46,11400.0
2006-06-12 10:50:00,30.54,30.72,30.53,30.72,8600.0,30.54,30.72,30.53,30.72,8600.0
2006-06-12 10:55:00,30.74,30.74,30.6,30.72,12800.0,30.74,30.74,30.6,30.72,12800.0
2006-06-12 11:00:00,30.69,30.69,30.54,30.55,8900.0,30.69,30.69,30.54,30.55,8900.0
2006-06-12 11:05:00,30.55,30.65,30.44,30.59,21800.0,30.55,30.65,30.44,30.59,21800.0
2006-06-12 11:10:00,30.65,30.74,30.65,30.66,17500.0,30.65,30.74,30.65,30.66,17500.0
2006-06-12 11:15:00,30.7,30.75,30.58,30.72,12700.0,30.7,30.75,30.58,30.72,12700.0
2006-06-12 11:20:00,30.7,30.74,30.53,30.58,8500.0,30.7,30.74,30.53,30.58,8500.0
2006-06-12 11:25:00,30.56,30.68,30.53,30.58,9500.0,30.56,30.68,30.53,30.58,9500.0
2006-06-12 11:30:00,30.6,30.72,30.6,30.71,4000.0,30.6,30.72,30.6,30.71,4000.0
2006-06-12 11:35:00,30.7,30.81,30.65,30.79,9300.0,30.7,30.81,30.65,30.79,9300.0
2006-06-12 11:40:00,30.82,30.87,30.75,30.87,8600.0,30.82,30.87,30.75,30.87,8600.0
2006-06-12 11:45:00,30.84,30.9,30.8,30.9,13100.0,30.84,30.9,30.8,30.9,13100.0
2006-06-12 11:50:00,30.91,30.99,30.89,30.96,16300.0,30.91,30.99,30.89,30.96,16300.0
2006-06-12 11:55:00,30.97,31.11,30.89,31.05,8400.0,30.97,31.11,30.89,31.05,8400.0
2006-06-12 12:00:00,30.95,30.97,30.88,30.95,3000.0,30.95,30.97,30.88,30.95,3000.0
2006-06-12 12:05:00,30.9,30.98,30.86,30.93,8700.0,30.9,30.98,30.86,30.93,8700.0
2006-06-12 12:10:00,30.95,31.12,30.92,31.05,32700.0,30.95,31.12,30.92,31.05,32700.0
2006-06-12 12:15:00,31.07,31.24,31.02,31.09,9800.0,31.07,31.24,31.02,31.09,9800.0
2006-06-12 12:20:00,31.04,31.21,30.95,31.21,16400.0,31.04,31.21,30.95,31.21,16400.0
2006-06-12 12:25:00,31.18,31.34,31.15,31.25,24800.0,31.18,31.34,31.15,31.25,24800.0
2006-06-12 12:30:00,31.33,31.34,31.24,31.28,4300.0,31.33,31.34,31.24,31.28,4300.0
2006-06-12 12:35:00,31.23,31.3,31.13,31.27,7800.0,31.23,31.3,31.13,31.27,7800.0
2006-06-12 12:40:00,31.2,31.3,31.18,31.18,18200.0,31.2,31.3,31.18,31.18,18200.0
2006-06-12 12:45:00,31.17,31.25,31.15,31.25,15500.0,31.17,31.25,31.15,31.25,15500.0
2006-06-12 12:50:00,31.17,31.25,31.17,31.2,3800.0,31.17,31.25,31.17,31.2,3800.0
2006-06-12 12:55:00,31.25,31.26,31.19,31.19,2800.0,31.25,31.26,31.19,31.19,2800.0
2006-06-12 13:00:00,31.11,31.11,30.93,31.0,5200.0,31.11,31.11,30.93,31.0,5200.0
2006-06-12 13:05:00,31.0,31.17,31.0,31.1,12700.0,31.0,31.17,31.0,31.1,12700.0
2006-06-12 13:10:00,31.12,31.17,31.12,31.16,800.0,31.12,31.17,31.12,31.16,800.0
2006-06-12 13:15:00,31.05,31.05,30.94,30.97,1600.0,31.05,31.05,30.94,30.97,1600.0
2006-06-12 13:20:00,30.95,31.04,30.95,30.96,3700.0,30.95,31.04,30.95,30.96,3700.0
2006-06-12 13:25:00,30.95,30.96,30.9,30.9,1800.0,30.95,30.96,30.9,30.9,1800.0
2006-06-12 13:30:00,30.91,31.03,30.88,31.02,15500.0,30.91,31.03,30.88,31.02,15500.0
2006-06-12 13:35:00,30.98,30.98,30.75,30.89,13800.0,30.98,30.98,30.75,30.89,13800.0
2006-06-12 13:40:00,30.83,30.89,30.76,30.77,3400.0,30.83,30.89,30.76,30.77,3400.0
2006-06-12 13:45:00,30.8,30.91,30.78,30.78,5500.0,30.8,30.91,30.78,30.78,5500.0
2006-06-12 13:50:00,30.77,30.8,30.73,30.77,7400.0,30.77,30.8,30.73,30.77,7400.0
2006-06-12 13:55:00,30.8,30.87,30.76,30.85,3400.0,30.8,30.87,30.76,30.85,3400.0
2006-06-12 14:00:00,30.76,30.79,30.73,30.79,12500.0,30.76,30.79,30.73,30.79,12500.0
2006-06-12 14:05:00,30.79,30.79,30.6,30.64,7700.0,30.79,30.79,30.6,30.64,7700.0
2006-06-12 14:10:00,30.66,30.81,30.57,30.57,5600.0,30.66,30.81,30.57,30.57,5600.0
2006-06-12 14:15:00,30.59,30.63,30.46,30.51,17000.0,30.59,30.63,30.46,30.51,17000.0
2006-06-12 14:20:00,30.5,30.56,30.45,30.5,9500.0,30.5,30.56,30.45,30.5,9500.0
2006-06-12 14:25:00,30.53,30.54,30.34,30.51,25400.0,30.53,30.54,30.34,30.51,25400.0
2006-06-12 14:30:00,30.49,30.54,30.43,30.51,6900.0,30.49,30.54,30.43,30.51,6900.0
2006-06-12 14:35:00,30.51,30.51,30.4,30.48,39700.0,30.51,30.51,30.4,30.48,39700.0
2006-06-12 14:40:00,30.47,30.48,30.4,30.4,28700.0,30.47,30.48,30.4,30.4,28700.0
2006-06-12 14:45:00,30.4,30.56,30.38,30.51,22200.0,30.4,30.56,30.38,30.51,22200.0
2006-06-12 14:50:00,30.47,30.55,30.45,30.47,11200.0,30.47,30.55,30.45,30.47,11200.0
2006-06-12 14:55:00,30.47,30.55,30.47,30.47,2700.0,30.47,30.55,30.47,30.47,2700.0
2006-06-12 15:00:00,30.5,30.52,30.45,30.46,16400.0,30.5,30.52,30.45,30.46,16400.0
2006-06-12 15:05:00,30.48,30.52,30.41,30.44,11000.0,30.48,30.52,30.41,30.44,11000.0
2006-06-12 15:10:00,30.45,30.54,30.42,30.49,14400.0,30.45,30.54,30.42,30.49,14400.0
2006-06-12 15:15:00,30.49,30.54,30.36,30.4,20600.0,30.49,30.54,30.36,30.4,20600.0
2006-06-12 15:20:00,30.4,30.46,30.33,30.41,13900.0,30.4,30.46,30.33,30.41,13900.0
2006-06-12 15:25:00,30.38,30.47,30.33,30.42,31100.0,30.38,30.47,30.33,30.42,31100.0
2006-06-12 15:30:00,30.41,30.43,30.3,30.36,23500.0,30.41,30.43,30.3,30.36,23500.0
2006-06-12 15:35:00,30.36,30.44,30.32,30.4,27000.0,30.36,30.44,30.32,30.4,27000.0
2006-06-12 15:40:00,30.35,30.52,30.29,30.52,26700.0,30.35,30.52,30.29,30.52,26700.0
2006-06-12 15:45:00,30.52,30.53,30.36,30.46,18600.0,30.52,30.53,30.36,30.46,18600.0
2006-06-12 15:50:00,30.43,30.53,30.35,30.35,24600.0,30.43,30.53,30.35,30.35,24600.0
2006-06-12 15:55:00,30.37,30.48,30.35,30.4,61400.0,30.37,30.48,30.35,30.4,61400.0
2006-06-13 09:30:00,30.53,30.53,30.1,30.23,25700.0,30.53,30.53,30.1,30.23,25700.0
2006-06-13 09:35:00,30.22,30.45,30.15,30.2,17900.0,30.22,30.45,30.15,30.2,17900.0
2006-06-13 09:40:00,30.2,30.85,30.1,30.78,21600.0,30.2,30.85,30.1,30.78,21600.0
2006-06-13 09:45:00,30.81,30.87,30.61,30.79,24900.0,30.81,30.87,30.61,30.79,24900.0
2006-06-13 09:50:00,30.88,31.15,30.81,30.96,22600.0,30.88,31.15,30.81,30.96,22600.0
2006-06-13 09:55:00,30.96,31.08,30.82,30.98,14300.0,30.96,31.08,30.82,30.98,14300.0
2006-06-13 10:00:00,30.99,31.13,30.92,31.12,14400.0,30.99,31.13,30.92,31.12,14400.0
2006-06-13 10:05:00,31.11,31.26,31.04,31.2,19300.0,31.11,31.26,31.04,31.2,19300.0
2006-06-13 10:10:00,31.2,31.33,30.88,30.97,23500.0,31.2,31.33,30.88,30.97,23500.0
2006-06-13 10:15:00,30.99,31.28,30.91,31.03,31000.0,30.99,31.28,30.91,31.03,31000.0
2006-06-13 10:20:00,30.96,30.96,30.74,30.85,15800.0,30.96,30.96,30.74,30.85,15800.0
2006-06-13 10:25:00,30.82,31.09,30.82,31.06,19200.0,30.82,31.09,30.82,31.06,19200.0
2006-06-13 10:30:00,31.07,31.08,30.79,30.85,16600.0,31.07,31.08,30.79,30.85,16600.0
2006-06-13 10:35:00,30.85,30.93,30.58,30.6,17800.0,30.85,30.93,30.58,30.6,17800.0
2006-06-13 10:40:00,30.58,30.7,30.32,30.51,15000.0,30.58,30.7,30.32,30.51,15000.0
2006-06-13 10:45:00,30.5,30.68,30.22,30.22,10900.0,30.5,30.68,30.22,30.22,10900.0
2006-06-13 10:50:00,30.19,30.31,30.13,30.24,11900.0,30.19,30.31,30.13,30.24,11900.0
2006-06-13 10:55:00,30.24,30.32,30.1,30.2,14400.0,30.24,30.32,30.1,30.2,14400.0
2006-06-13 11:00:00,30.16,30.28,30.04,30.16,26600.0,30.16,30.28,30.04,30.16,26600.0
2006-06-13 11:05:00,30.2,30.36,30.14,30.25,15300.0,30.2,30.36,30.14,30.25,15300.0
2006-06-13 11:10:00,30.25,30.41,30.19,30.39,10400.0,30.25,30.41,30.19,30.39,10400.0
2006-06-13 11:15:00,30.43,30.61,30.34,30.43,15800.0,30.43,30.61,30.34,30.43,15800.0
2006-06-13 11:20:00,30.37,30.58,30.25,30.54,12600.0,30.37,30.58,30.25,30.54,12600.0
2006-06-13 11:25:00,30.58,30.6,30.39,30.39,10400.0,30.58,30.6,30.39,30.39,10400.0
2006-06-13 11:30:00,30.45,30.64,30.45,30.5,10300.0,30.45,30.64,30.45,30.5,10300.0
2006-06-13 11:35:00,30.56,30.64,30.44,30.61,8000.0,30.56,30.64,30.44,30.61,8000.0
2006-06-13 11:40:00,30.55,30.56,30.35,30.56,7000.0,30.55,30.56,30.35,30.56,7000.0
2006-06-13 11:45:00,30.57,30.84,30.56,30.8,13400.0,30.57,30.84,30.56,30.8,13400.0
2006-06-13 11:50:00,30.78,30.8,30.58,30.74,16100.0,30.78,30.8,30.58,30.74,16100.0
2006-06-13 11:55:00,30.75,30.92,30.67,30.83,10600.0,30.75,30.92,30.67,30.83,10600.0
2006-06-13 12:00:00,30.8,30.9,30.75,30.75,7900.0,30.8,30.9,30.75,30.75,7900.0
2006-06-13 12:05:00,30.75,30.93,30.67,30.8,12300.0,30.75,30.93,30.67,30.8,12300.0
2006-06-13 12:10:00,30.79,30.93,30.75,30.93,16200.0,30.79,30.93,30.75,30.93,16200.0
2006-06-13 12:15:00,30.86,30.88,30.67,30.8,6900.0,30.86,30.88,30.67,30.8,6900.0
2006-06-13 12:20:00,30.8,30.8,30.68,30.69,6400.0,30.8,30.8,30.68,30.69,6400.0
2006-06-13 12:25:00,30.71,30.78,30.67,30.67,3300.0,30.71,30.78,30.67,30.67,3300.0
2006-06-13 12:30:00,30.65,30.78,30.63,30.72,5100.0,30.65,30.78,30.63,30.72,5100.0
2006-06-13 12:35:00,30.72,30.77,30.6,30.6,3700.0,30.72,30.77,30.6,30.6,3700.0
2006-06-13 12:40:00,30.61,30.85,30.58,30.75,8800.0,30.61,30.85,30.58,30.75,8800.0
2006-06-13 12:45:00,30.75,30.82,30.74,30.79,4000.0,30.75,30.82,30.74,30.79,4000.0
2006-06-13 12:50:00,30.8,30.86,30.69,30.7,5700.0,30.8,30.86,30.69,30.7,5700.0
2006-06-13 12:55:00,30.72,30.8,30.67,30.7,3700.0,30.72,30.8,30.67,30.7,3700.0
2006-06-13 13:00:00,30.7,30.7,30.44,30.51,8400.0,30.7,30.7,30.44,30.51,8400.0
2006-06-13 13:05:00,30.55,30.55,30.34,30.34,8200.0,30.55,30.55,30.34,30.34,8200.0
2006-06-13 13:10:00,30.34,30.39,30.22,30.38,8900.0,30.34,30.39,30.22,30.38,8900.0
2006-06-13 13:15:00,30.36,30.39,30.24,30.34,6900.0,30.36,30.39,30.24,30.34,6900.0
2006-06-13 13:20:00,30.34,30.34,30.07,30.11,9100.0,30.34,30.34,30.07,30.11,9100.0
2006-06-13 13:25:00,30.08,30.23,30.06,30.07,6400.0,30.08,30.23,30.06,30.07,6400.0
2006-06-13 13:30:00,30.05,30.17,30.0,30.13,11100.0,30.05,30.17,30.0,30.13,11100.0
2006-06-13 13:35:00,30.13,30.18,30.05,30.12,16500.0,30.13,30.18,30.05,30.12,16500.0
2006-06-13 13:40:00,30.07,30.25,30.07,30.25,13300.0,30.07,30.25,30.07,30.25,13300.0
2006-06-13 13:45:00,30.26,30.54,30.26,30.38,14800.0,30.26,30.54,30.26,30.38,14800.0
2006-06-13 13:50:00,30.39,30.5,30.38,30.43,5900.0,30.39,30.5,30.38,30.43,5900.0
2006-06-13 13:55:00,30.42,30.58,30.35,30.39,7800.0,30.42,30.58,30.35,30.39,7800.0
2006-06-13 14:00:00,30.36,30.36,30.27,30.29,5500.0,30.36,30.36,30.27,30.29,5500.0
2006-06-13 14:05:00,30.28,30.35,30.19,30.23,10500.0,30.28,30.35,30.19,30.23,10500.0
2006-06-13 14:10:00,30.23,30.26,30.11,30.17,14000.0,30.23,30.26,30.11,30.17,14000.0
2006-06-13 14:15:00,30.13,30.24,30.1,30.17,10100.0,30.13,30.24,30.1,30.17,10100.0
2006-06-13 14:20:00,30.11,30.14,29.9,30.01,13100.0,30.11,30.14,29.9,30.01,13100.0
2006-06-13 14:25:00,30.01,30.16,30.0,30.02,7300.0,30.01,30.16,30.0,30.02,7300.0
2006-06-13 14:30:00,30.05,30.18,29.88,29.89,24900.0,30.05,30.18,29.88,29.89,24900.0
2006-06-13 14:35:00,29.91,30.02,29.83,29.91,13700.0,29.91,30.02,29.83,29.91,13700.0
2006-06-13 14:40:00,29.87,30.02,29.85,29.91,15900.0,29.87,30.02,29.85,29.91,15900.0
2006-06-13 14:45:00,29.91,29.91,29.68,29.74,20300.0,29.91,29.91,29.68,29.74,20300.0
2006-06-13 14:50:00,29.69,29.74,29.6,29.65,18000.0,29.69,29.74,29.6,29.65,18000.0
2006-06-13 14:55:00,29.69,29.86,29.68,29.81,15000.0,29.69,29.86,29.68,29.81,15000.0
2006-06-13 15:00:00,29.82,29.82,29.53,29.63,19000.0,29.82,29.82,29.53,29.63,19000.0
2006-06-13 15:05:00,29.61,29.63,29.5,29.6,15900.0,29.61,29.63,29.5,29.6,15900.0
2006-06-13 15:10:00,29.59,29.7,29.56,29.69,17100.0,29.59,29.7,29.56,29.69,17100.0
2006-06-13 15:15:00,29.63,29.72,29.55,29.68,14900.0,29.63,29.72,29.55,29.68,14900.0
2006-06-13 15:20:00,29.68,29.77,29.65,29.76,12600.0,29.68,29.77,29.65,29.76,12600.0
2006-06-13 15:25:00,29.76,29.95,29.76,29.85,34100.0,29.76,29.95,29.76,29.85,34100.0
2006-06-13 15:30:00,29.82,30.24,29.76,30.06,38500.0,29.82,30.24,29.76,30.06,38500.0
2006-06-13 15:35:00,30.06,30.17,29.85,29.92,23200.0,30.06,30.17,29.85,29.92,23200.0
2006-06-13 15:40:00,29.96,30.28,29.96,30.08,17300.0,29.96,30.28,29.96,30.08,17300.0
2006-06-13 15:45:00,30.07,30.07,29.86,29.96,45800.0,30.07,30.07,29.86,29.96,45800.0
2006-06-13 15:50:00,29.94,30.08,29.82,29.87,50200.0,29.94,30.08,29.82,29.87,50200.0
2006-06-13 15:55:00,29.87,30.17,29.77,29.77,46100.0,29.87,30.17,29.77,29.77,46100.0
2006-06-14 09:30:00,29.69,30.25,29.68,30.25,18400.0,29.69,30.25,29.68,30.25,18400.0
2006-06-14 09:35:00,30.27,30.35,30.14,30.14,11600.0,30.27,30.35,30.14,30.14,11600.0
2006-06-14 09:40:00,30.14,30.35,30.11,30.31,18400.0,30.14,30.35,30.11,30.31,18400.0
2006-06-14 09:45:00,30.33,30.41,30.28,30.36,8600.0,30.33,30.41,30.28,30.36,8600.0
2006-06-14 09:50:00,30.36,30.94,30.35,30.83,30500.0,30.36,30.94,30.35,30.83,30500.0
2006-06-14 09:55:00,30.88,31.06,30.73,30.89,28000.0,30.88,31.06,30.73,30.89,28000.0
2006-06-14 10:00:00,30.88,31.0,30.86,30.97,20600.0,30.88,31.0,30.86,30.97,20600.0
2006-06-14 10:05:00,31.0,31.09,30.72,30.86,17000.0,31.0,31.09,30.72,30.86,17000.0
2006-06-14 10:10:00,30.78,30.86,30.41,30.53,16300.0,30.78,30.86,30.41,30.53,16300.0
2006-06-14 10:15:00,30.61,30.86,30.6,30.7,13800.0,30.61,30.86,30.6,30.7,13800.0
2006-06-14 10:20:00,30.71,30.86,30.67,30.69,19900.0,30.71,30.86,30.67,30.69,19900.0
2006-06-14 10:25:00,30.67,30.81,30.58,30.66,11500.0,30.67,30.81,30.58,30.66,11500.0
2006-06-14 10:30:00,30.72,30.86,30.72,30.81,20100.0,30.72,30.86,30.72,30.81,20100.0
2006-06-14 10:35:00,30.81,30.86,30.43,30.54,18200.0,30.81,30.86,30.43,30.54,18200.0
2006-06-14 10:40:00,30.55,30.55,30.39,30.4,13800.0,30.55,30.55,30.39,30.4,13800.0
2006-06-14 10:45:00,30.43,30.57,30.4,30.51,16600.0,30.43,30.57,30.4,30.51,16600.0
2006-06-14 10:50:00,30.51,30.61,30.47,30.5,7100.0,30.51,30.61,30.47,30.5,7100.0
2006-06-14 10:55:00,30.53,30.56,30.35,30.35,11800.0,30.53,30.56,30.35,30.35,11800.0
2006-06-14 11:00:00,30.42,30.54,30.22,30.25,12600.0,30.42,30.54,30.22,30.25,12600.0
2006-06-14 11:05:00,30.29,30.29,30.12,30.21,9900.0,30.29,30.29,30.12,30.21,9900.0
2006-06-14 11:10:00,30.18,30.33,30.18,30.33,10200.0,30.18,30.33,30.18,30.33,10200.0
2006-06-14 11:15:00,30.33,30.45,30.26,30.28,8200.0,30.33,30.45,30.26,30.28,8200.0
2006-06-14 11:20:00,30.32,30.35,30.26,30.31,4100.0,30.32,30.35,30.26,30.31,4100.0
2006-06-14 11:25:00,30.33,30.33,30.26,30.33,8900.0,30.33,30.33,30.26,30.33,8900.0
2006-06-14 11:30:00,30.4,30.55,30.39,30.54,9300.0,30.4,30.55,30.39,30.54,9300.0
2006-06-14 11:35:00,30.52,30.53,30.38,30.42,5000.0,30.52,30.53,30.38,30.42,5000.0
2006-06-14 11:40:00,30.38,30.5,30.36,30.41,6600.0,30.38,30.5,30.36,30.41,6600.0
2006-06-14 11:45:00,30.44,30.46,30.37,30.37,2700.0,30.44,30.46,30.37,30.37,2700.0
2006-06-14 11:50:00,30.34,30.43,30.3,30.3,2200.0,30.34,30.43,30.3,30.3,2200.0
2006-06-14 11:55:00,30.31,30.4,30.29,30.35,5700.0,30.31,30.4,30.29,30.35,5700.0
2006-06-14 12:00:00,30.38,30.38,30.26,30.37,3000.0,30.38,30.38,30.26,30.37,3000.0
2006-06-14 12:05:00,30.37,30.37,30.28,30.3,4100.0,30.37,30.37,30.28,30.3,4100.0
2006-06-14 12:10:00,30.36,30.37,30.31,30.32,6100.0,30.36,30.37,30.31,30.32,6100.0
2006-06-14 12:15:00,30.33,30.37,30.31,30.35,9300.0,30.33,30.37,30.31,30.35,9300.0
2006-06-14 12:20:00,30.35,30.37,30.33,30.37,4100.0,30.35,30.37,30.33,30.37,4100.0
2006-06-14 12:25:00,30.37,30.42,30.36,30.36,10500.0,30.37,30.42,30.36,30.36,10500.0
2006-06-14 12:30:00,30.39,30.42,30.36,30.36,7700.0,30.39,30.42,30.36,30.36,7700.0
2006-06-14 12:35:00,30.41,30.46,30.36,30.46,5300.0,30.41,30.46,30.36,30.46,5300.0
2006-06-14 12:40:00,30.48,30.54,30.48,30.54,5200.0,30.48,30.54,30.48,30.54,5200.0
2006-06-14 12:45:00,30.53,30.54,30.47,30.53,4400.0,30.53,30.54,30.47,30.53,4400.0
2006-06-14 12:50:00,30.53,30.55,30.52,30.54,4800.0,30.53,30.55,30.52,30.54,4800.0
2006-06-14 12:55:00,30.52,30.54,30.52,30.53,1300.0,30.52,30.54,30.52,30.53,1300.0
2006-06-14 13:00:00,30.52,30.68,30.51,30.66,11100.0,30.52,30.68,30.51,30.66,11100.0
2006-06-14 13:05:00,30.66,30.82,30.59,30.59,30800.0,30.66,30.82,30.59,30.59,30800.0
2006-06-14 13:10:00,30.62,30.72,30.61,30.63,13900.0,30.62,30.72,30.61,30.63,13900.0
2006-06-14 13:15:00,30.61,30.68,30.5,30.52,10200.0,30.61,30.68,30.5,30.52,10200.0
2006-06-14 13:20:00,30.55,30.59,30.49,30.5,13200.0,30.55,30.59,30.49,30.5,13200.0
2006-06-14 13:25:00,30.5,30.55,30.48,30.54,21700.0,30.5,30.55,30.48,30.54,21700.0
2006-06-14 13:30:00,30.54,30.55,30.44,30.5,30300.0,30.54,30.55,30.44,30.5,30300.0
2006-06-14 13:35:00,30.5,30.51,30.36,30.4,38000.0,30.5,30.51,30.36,30.4,38000.0
2006-06-14 13:40:00,30.41,30.49,30.35,30.47,31200.0,30.41,30.49,30.35,30.47,31200.0
2006-06-14 13:45:00,30.48,30.56,30.45,30.52,11900.0,30.48,30.56,30.45,30.52,11900.0
2006-06-14 13:50:00,30.58,30.66,30.48,30.63,12600.0,30.58,30.66,30.48,30.63,12600.0
2006-06-14 13:55:00,30.63,30.73,30.58,30.73,18100.0,30.63,30.73,30.58,30.73,18100.0
2006-06-14 14:00:00,30.73,30.82,30.53,30.68,24400.0,30.73,30.82,30.53,30.68,24400.0
2006-06-14 14:05:00,30.74,31.0,30.73,30.9,27700.0,30.74,31.0,30.73,30.9,27700.0
2006-06-14 14:10:00,30.9,30.97,30.77,30.79,18800.0,30.9,30.97,30.77,30.79,18800.0
2006-06-14 14:15:00,30.79,30.9,30.77,30.8,14300.0,30.79,30.9,30.77,30.8,14300.0
2006-06-14 14:20:00,30.84,30.9,30.77,30.81,12400.0,30.84,30.9,30.77,30.81,12400.0
2006-06-14 14:25:00,30.8,30.86,30.72,30.79,12900.0,30.8,30.86,30.72,30.79,12900.0
2006-06-14 14:30:00,30.78,30.85,30.65,30.65,17200.0,30.78,30.85,30.65,30.65,17200.0
2006-06-14 14:35:00,30.66,30.85,30.64,30.71,21900.0,30.66,30.85,30.64,30.71,21900.0
2006-06-14 14:40:00,30.72,30.79,30.68,30.68,27100.0,30.72,30.79,30.68,30.68,27100.0
2006-06-14 14:45:00,30.68,30.89,30.68,30.87,29800.0,30.68,30.89,30.68,30.87,29800.0
2006-06-14 14:50:00,30.87,30.9,30.73,30.87,20000.0,30.87,30.9,30.73,30.87,20000.0
2006-06-14 14:55:00,30.85,31.01,30.79,30.9,31700.0,30.85,31.01,30.79,30.9,31700.0
2006-06-14 15:00:00,30.9,31.12,30.9,31.09,30200.0,30.9,31.12,30.9,31.09,30200.0
2006-06-14 15:05:00,31.09,31.2,31.07,31.1,24800.0,31.09,31.2,31.07,31.1,24800.0
2006-06-14 15:10:00,31.1,31.17,30.99,31.16,25000.0,31.1,31.17,30.99,31.16,25000.0
2006-06-14 15:15:00,31.17,31.25,31.06,31.2,28900.0,31.17,31.25,31.06,31.2,28900.0
2006-06-14 15:20:00,31.21,31.23,30.95,30.95,18700.0,31.21,31.23,30.95,30.95,18700.0
2006-06-14 15:25:00,30.94,31.13,30.91,31.05,29300.0,30.94,31.13,30.91,31.05,29300.0
2006-06-14 15:30:00,31.05,31.27,31.05,31.18,22400.0,31.05,31.27,31.05,31.18,22400.0
2006-06-14 15:35:00,31.18,31.28,31.17,31.28,18900.0,31.18,31.28,31.17,31.28,18900.0
2006-06-14 15:40:00,31.28,31.29,31.17,31.21,28300.0,31.28,31.29,31.17,31.21,28300.0
2006-06-14 15:45:00,31.21,31.37,31.21,31.34,51100.0,31.21,31.37,31.21,31.34,51100.0
2006-06-14 15:50:00,31.34,31.44,31.3,31.43,31200.0,31.34,31.44,31.3,31.43,31200.0
2006-06-14 15:55:00,31.43,31.48,31.35,31.35,38300.0,31.43,31.48,31.35,31.35,38300.0
2006-06-15 09:30:00,31.58,32.23,31.5,32.21,51300.0,31.58,32.23,31.5,32.21,51300.0
2006-06-15 09:35:00,32.19,32.37,32.09,32.36,20300.0,32.19,32.37,32.09,32.36,20300.0
2006-06-15 09:40:00,32.36,32.46,32.19,32.36,16000.0,32.36,32.46,32.19,32.36,16000.0
2006-06-15 09:45:00,32.36,32.5,32.3,32.47,15200.0,32.36,32.5,32.3,32.47,15200.0
2006-06-15 09:50:00,32.52,32.7,32.5,32.66,34600.0,32.52,32.7,32.5,32.66,34600.0
2006-06-15 09:55:00,32.67,32.88,32.58,32.85,17700.0,32.67,32.88,32.58,32.85,17700.0
2006-06-15 10:00:00,32.87,32.91,32.51,32.6,28500.0,32.87,32.91,32.51,32.6,28500.0
2006-06-15 10:05:00,32.59,32.77,32.59,32.72,16000.0,32.59,32.77,32.59,32.72,16000.0
2006-06-15 10:10:00,32.71,32.77,32.59,32.62,16800.0,32.71,32.77,32.59,32.62,16800.0
2006-06-15 10:15:00,32.65,32.79,32.65,32.79,26800.0,32.65,32.79,32.65,32.79,26800.0
2006-06-15 10:20:00,32.8,32.8,32.65,32.67,10700.0,32.8,32.8,32.65,32.67,10700.0
2006-06-15 10:25:00,32.66,32.87,32.64,32.75,13600.0,32.66,32.87,32.64,32.75,13600.0
2006-06-15 10:30:00,32.73,32.82,32.61,32.79,10200.0,32.73,32.82,32.61,32.79,10200.0
2006-06-15 10:35:00,32.79,32.85,32.51,32.69,20400.0,32.79,32.85,32.51,32.69,20400.0
2006-06-15 10:40:00,32.7,32.82,32.59,32.68,22200.0,32.7,32.82,32.59,32.68,22200.0
2006-06-15 10:45:00,32.67,32.8,32.57,32.58,11800.0,32.67,32.8,32.57,32.58,11800.0
2006-06-15 10:50:00,32.62,32.72,32.38,32.43,13700.0,32.62,32.72,32.38,32.43,13700.0
2006-06-15 10:55:00,32.43,32.46,32.09,32.23,17300.0,32.43,32.46,32.09,32.23,17300.0
2006-06-15 11:00:00,32.28,32.4,32.22,32.35,9900.0,32.28,32.4,32.22,32.35,9900.0
2006-06-15 11:05:00,32.37,32.38,32.3,32.32,7500.0,32.37,32.38,32.3,32.32,7500.0
2006-06-15 11:10:00,32.33,32.36,32.26,32.26,7100.0,32.33,32.36,32.26,32.26,7100.0
2006-06-15 11:15:00,32.28,32.41,32.22,32.25,21200.0,32.28,32.41,32.22,32.25,21200.0
2006-06-15 11:20:00,32.26,32.36,32.2,32.29,12300.0,32.26,32.36,32.2,32.29,12300.0
2006-06-15 11:25:00,32.24,32.3,32.17,32.23,11900.0,32.24,32.3,32.17,32.23,11900.0
2006-06-15 11:30:00,32.25,32.25,32.09,32.14,8900.0,32.25,32.25,32.09,32.14,8900.0
2006-06-15 11:35:00,32.15,32.17,31.95,31.95,9500.0,32.15,32.17,31.95,31.95,9500.0
2006-06-15 11:40:00,32.06,32.06,31.87,32.02,15200.0,32.06,32.06,31.87,32.02,15200.0
2006-06-15 11:45:00,32.04,32.16,32.0,32.12,8500.0,32.04,32.16,32.0,32.12,8500.0
2006-06-15 11:50:00,32.17,32.24,32.11,32.15,9100.0,32.17,32.24,32.11,32.15,9100.0
2006-06-15 11:55:00,32.15,32.3,32.14,32.2,11200.0,32.15,32.3,32.14,32.2,11200.0
2006-06-15 12:00:00,32.23,32.23,32.08,32.13,7800.0,32.23,32.23,32.08,32.13,7800.0
2006-06-15 12:05:00,32.14,32.19,32.11,32.15,6200.0,32.14,32.19,32.11,32.15,6200.0
2006-06-15 12:10:00,32.12,32.17,32.08,32.13,10900.0,32.12,32.17,32.08,32.13,10900.0
2006-06-15 12:15:00,32.19,32.21,32.01,32.09,14400.0,32.19,32.21,32.01,32.09,14400.0
2006-06-15 12:20:00,32.02,32.22,32.02,32.13,14500.0,32.02,32.22,32.02,32.13,14500.0
2006-06-15 12:25:00,32.18,32.23,32.15,32.21,6600.0,32.18,32.23,32.15,32.21,6600.0
2006-06-15 12:30:00,32.23,32.25,32.19,32.22,5600.0,32.23,32.25,32.19,32.22,5600.0
2006-06-15 12:35:00,32.25,32.26,32.2,32.23,4000.0,32.25,32.26,32.2,32.23,4000.0
2006-06-15 12:40:00,32.24,32.27,32.2,32.22,4500.0,32.24,32.27,32.2,32.22,4500.0
2006-06-15 12:45:00,32.22,32.24,32.21,32.21,5100.0,32.22,32.24,32.21,32.21,5100.0
2006-06-15 12:50:00,32.21,32.24,32.17,32.19,5300.0,32.21,32.24,32.17,32.19,5300.0
2006-06-15 12:55:00,32.19,32.23,32.16,32.16,9100.0,32.19,32.23,32.16,32.16,9100.0
2006-06-15 13:00:00,32.2,32.24,32.15,32.24,10200.0,32.2,32.24,32.15,32.24,10200.0
2006-06-15 13:05:00,32.21,32.25,32.19,32.19,3400.0,32.21,32.25,32.19,32.19,3400.0
2006-06-15 13:10:00,32.21,32.25,32.17,32.21,9200.0,32.21,32.25,32.17,32.21,9200.0
2006-06-15 13:15:00,32.2,32.21,32.15,32.15,7900.0,32.2,32.21,32.15,32.15,7900.0
2006-06-15 13:20:00,32.2,32.22,32.15,32.17,12900.0,32.2,32.22,32.15,32.17,12900.0
2006-06-15 13:25:00,32.17,32.2,32.12,32.2,7000.0,32.17,32.2,32.12,32.2,7000.0
2006-06-15 13:30:00,32.15,32.2,32.03,32.11,11500.0,32.15,32.2,32.03,32.11,11500.0
2006-06-15 13:35:00,32.07,32.25,32.07,32.2,11500.0,32.07,32.25,32.07,32.2,11500.0
2006-06-15 13:40:00,32.2,32.37,32.19,32.36,10500.0,32.2,32.37,32.19,32.36,10500.0
2006-06-15 13:45:00,32.36,32.6,32.2,32.59,23000.0,32.36,32.6,32.2,32.59,23000.0
2006-06-15 13:50:00,32.54,32.59,32.44,32.44,14400.0,32.54,32.59,32.44,32.44,14400.0
2006-06-15 13:55:00,32.44,32.63,32.44,32.57,9700.0,32.44,32.63,32.44,32.57,9700.0
2006-06-15 14:00:00,32.62,32.78,32.59,32.76,20400.0,32.62,32.78,32.59,32.76,20400.0
2006-06-15 14:05:00,32.77,32.82,32.67,32.67,14700.0,32.77,32.82,32.67,32.67,14700.0
2006-06-15 14:10:00,32.72,32.75,32.68,32.75,14700.0,32.72,32.75,32.68,32.75,14700.0
2006-06-15 14:15:00,32.75,32.93,32.75,32.93,15900.0,32.75,32.93,32.75,32.93,15900.0
2006-06-15 14:20:00,32.93,32.95,32.88,32.88,9800.0,32.93,32.95,32.88,32.88,9800.0
2006-06-15 14:25:00,32.89,32.94,32.77,32.85,18000.0,32.89,32.94,32.77,32.85,18000.0
2006-06-15 14:30:00,32.81,32.95,32.81,32.95,10900.0,32.81,32.95,32.81,32.95,10900.0
2006-06-15 14:35:00,32.94,33.09,32.88,33.06,22600.0,32.94,33.09,32.88,33.06,22600.0
2006-06-15 14:40:00,33.09,33.17,32.95,33.17,19500.0,33.09,33.17,32.95,33.17,19500.0
2006-06-15 14:45:00,33.15,33.2,33.03,33.08,24100.0,33.15,33.2,33.03,33.08,24100.0
2006-06-15 14:50:00,33.06,33.17,33.03,33.12,14100.0,33.06,33.17,33.03,33.12,14100.0
2006-06-15 14:55:00,33.09,33.15,32.99,33.15,15700.0,33.09,33.15,32.99,33.15,15700.0
2006-06-15 15:00:00,33.15,33.15,33.06,33.13,18400.0,33.15,33.15,33.06,33.13,18400.0
2006-06-15 15:05:00,33.17,33.25,33.03,33.1,24000.0,33.17,33.25,33.03,33.1,24000.0
2006-06-15 15:10:00,33.11,33.17,33.08,33.13,15400.0,33.11,33.17,33.08,33.13,15400.0
2006-06-15 15:15:00,33.15,33.29,33.11,33.11,27000.0,33.15,33.29,33.11,33.11,27000.0
2006-06-15 15:20:00,33.12,33.2,33.07,33.12,39600.0,33.12,33.2,33.07,33.12,39600.0
2006-06-15 15:25:00,33.11,33.13,32.95,32.98,45100.0,33.11,33.13,32.95,32.98,45100.0
2006-06-15 15:30:00,32.98,33.1,32.97,33.0,47000.0,32.98,33.1,32.97,33.0,47000.0
2006-06-15 15:35:00,32.97,33.09,32.97,33.02,41000.0,32.97,33.09,32.97,33.02,41000.0
2006-06-15 15:40:00,33.03,33.11,33.02,33.04,42200.0,33.03,33.11,33.02,33.04,42200.0
2006-06-15 15:45:00,33.04,33.06,32.93,32.97,99900.0,33.04,33.06,32.93,32.97,99900.0
2006-06-15 15:50:00,32.97,33.13,32.85,33.04,71100.0,32.97,33.13,32.85,33.04,71100.0
2006-06-15 15:55:00,33.04,33.06,32.87,32.97,86000.0,33.04,33.06,32.87,32.97,86000.0
2006-06-16 09:30:00,33.0,33.13,32.91,33.0,1364600.0,33.0,33.13,32.91,33.0,1364600.0
2006-06-16 09:35:00,33.0,33.0,32.58,32.62,31300.0,33.0,33.0,32.58,32.62,31300.0
2006-06-16 09:40:00,32.68,32.77,32.54,32.63,13000.0,32.68,32.77,32.54,32.63,13000.0
2006-06-16 09:45:00,32.57,32.87,32.54,32.65,8700.0,32.57,32.87,32.54,32.65,8700.0
2006-06-16 09:50:00,32.62,32.9,32.54,32.56,13900.0,32.62,32.9,32.54,32.56,13900.0
2006-06-16 09:55:00,32.52,32.75,32.43,32.67,16700.0,32.52,32.75,32.43,32.67,16700.0
2006-06-16 10:00:00,32.65,32.74,32.29,32.29,12000.0,32.65,32.74,32.29,32.29,12000.0
2006-06-16 10:05:00,32.39,32.79,32.28,32.64,22200.0,32.39,32.79,32.28,32.64,22200.0
2006-06-16 10:10:00,32.54,32.72,32.48,32.69,16400.0,32.54,32.72,32.48,32.69,16400.0
2006-06-16 10:15:00,32.66,32.9,32.66,32.77,24400.0,32.66,32.9,32.66,32.77,24400.0
2006-06-16 10:20:00,32.77,32.81,32.55,32.71,15700.0,32.77,32.81,32.55,32.71,15700.0
2006-06-16 10:25:00,32.69,32.8,32.58,32.6,9100.0,32.69,32.8,32.58,32.6,9100.0
2006-06-16 10:30:00,32.65,32.72,32.58,32.66,20500.0,32.65,32.72,32.58,32.66,20500.0
2006-06-16 10:35:00,32.67,32.9,32.61,32.87,17900.0,32.67,32.9,32.61,32.87,17900.0
2006-06-16 10:40:00,32.87,33.03,32.76,32.99,21800.0,32.87,33.03,32.76,32.99,21800.0
2006-06-16 10:45:00,32.94,33.0,32.68,32.68,24500.0,32.94,33.0,32.68,32.68,24500.0
2006-06-16 10:50:00,32.67,32.77,32.63,32.75,13000.0,32.67,32.77,32.63,32.75,13000.0
2006-06-16 10:55:00,32.75,32.75,32.6,32.65,12600.0,32.75,32.75,32.6,32.65,12600.0
2006-06-16 11:00:00,32.64,32.79,32.64,32.79,9600.0,32.64,32.79,32.64,32.79,9600.0
2006-06-16 11:05:00,32.82,33.05,32.79,33.04,7700.0,32.82,33.05,32.79,33.04,7700.0
2006-06-16 11:10:00,33.01,33.05,32.97,33.01,2900.0,33.01,33.05,32.97,33.01,2900.0
2006-06-16 11:15:00,33.01,33.01,32.95,32.99,3100.0,33.01,33.01,32.95,32.99,3100.0
2006-06-16 11:20:00,33.01,33.02,32.83,32.93,13500.0,33.01,33.02,32.83,32.93,13500.0
2006-06-16 11:25:00,32.88,33.0,32.82,32.98,8600.0,32.88,33.0,32.82,32.98,8600.0
2006-06-16 11:30:00,33.0,33.04,32.89,33.01,8800.0,33.0,33.04,32.89,33.01,8800.0
2006-06-16 11:35:00,33.04,33.17,33.0,33.03,9600.0,33.04,33.17,33.0,33.03,9600.0
2006-06-16 11:40:00,33.04,33.14,33.0,33.14,5400.0,33.04,33.14,33.0,33.14,5400.0
2006-06-16 11:45:00,33.12,33.25,33.09,33.12,9800.0,33.12,33.25,33.09,33.12,9800.0
2006-06-16 11:50:00,33.17,33.19,33.04,33.12,6200.0,33.17,33.19,33.04,33.12,6200.0
2006-06-16 11:55:00,33.07,33.09,32.95,32.95,12200.0,33.07,33.09,32.95,32.95,12200.0
2006-06-16 12:00:00,33.0,33.1,32.97,33.02,14500.0,33.0,33.1,32.97,33.02,14500.0
2006-06-16 12:05:00,33.01,33.04,32.96,32.99,15600.0,33.01,33.04,32.96,32.99,15600.0
2006-06-16 12:10:00,33.0,33.19,32.97,32.97,14600.0,33.0,33.19,32.97,32.97,14600.0
2006-06-16 12:15:00,33.03,33.06,32.9,33.01,13300.0,33.03,33.06,32.9,33.01,13300.0
2006-06-16 12:20:00,32.95,33.08,32.95,33.05,9500.0,32.95,33.08,32.95,33.05,9500.0
2006-06-16 12:25:00,33.03,33.1,33.03,33.1,6400.0,33.03,33.1,33.03,33.1,6400.0
2006-06-16 12:30:00,33.09,33.1,32.95,33.05,10700.0,33.09,33.1,32.95,33.05,10700.0
2006-06-16 12:35:00,32.98,33.02,32.88,32.92,7500.0,32.98,33.02,32.88,32.92,7500.0
2006-06-16 12:40:00,32.94,32.98,32.86,32.89,4800.0,32.94,32.98,32.86,32.89,4800.0
2006-06-16 12:45:00,32.93,32.96,32.8,32.93,21600.0,32.93,32.96,32.8,32.93,21600.0
2006-06-16 12:50:00,32.88,33.05,32.84,32.98,9900.0,32.88,33.05,32.84,32.98,9900.0
2006-06-16 12:55:00,32.98,33.08,32.93,33.03,4800.0,32.98,33.08,32.93,33.03,4800.0
2006-06-16 13:00:00,33.07,33.1,33.06,33.1,6900.0,33.07,33.1,33.06,33.1,6900.0
2006-06-16 13:05:00,33.1,33.1,32.92,32.99,9100.0,33.1,33.1,32.92,32.99,9100.0
2006-06-16 13:10:00,32.95,33.11,32.95,33.08,4300.0,32.95,33.11,32.95,33.08,4300.0
2006-06-16 13:15:00,33.08,33.1,33.03,33.05,8800.0,33.08,33.1,33.03,33.05,8800.0
2006-06-16 13:20:00,33.07,33.1,33.03,33.07,9700.0,33.07,33.1,33.03,33.07,9700.0
2006-06-16 13:25:00,33.11,33.18,33.11,33.14,3600.0,33.11,33.18,33.11,33.14,3600.0
2006-06-16 13:30:00,33.13,33.14,33.03,33.06,7500.0,33.13,33.14,33.03,33.06,7500.0
2006-06-16 13:35:00,33.1,33.1,33.0,33.0,7800.0,33.1,33.1,33.0,33.0,7800.0
2006-06-16 13:40:00,33.0,33.1,33.0,33.09,9000.0,33.0,33.1,33.0,33.09,9000.0
2006-06-16 13:45:00,33.05,33.12,33.05,33.09,7600.0,33.05,33.12,33.05,33.09,7600.0
2006-06-16 13:50:00,33.09,33.12,33.08,33.11,3600.0,33.09,33.12,33.08,33.11,3600.0
2006-06-16 13:55:00,33.1,33.11,33.03,33.08,11400.0,33.1,33.11,33.03,33.08,11400.0
2006-06-16 14:00:00,33.06,33.11,33.05,33.09,7300.0,33.06,33.11,33.05,33.09,7300.0
2006-06-16 14:05:00,33.05,33.1,33.04,33.1,5100.0,33.05,33.1,33.04,33.1,5100.0
2006-06-16 14:10:00,33.1,33.12,33.05,33.1,9500.0,33.1,33.12,33.05,33.1,9500.0
2006-06-16 14:15:00,33.12,33.19,33.05,33.09,9700.0,33.12,33.19,33.05,33.09,9700.0
2006-06-16 14:20:00,33.1,33.13,33.05,33.12,3800.0,33.1,33.13,33.05,33.12,3800.0
2006-06-16 14:25:00,33.12,33.16,33.0,33.11,9700.0,33.12,33.16,33.0,33.11,9700.0
2006-06-16 14:30:00,33.11,33.14,33.04,33.14,6700.0,33.11,33.14,33.04,33.14,6700.0
2006-06-16 14:35:00,33.13,33.14,33.0,33.01,12900.0,33.13,33.14,33.0,33.01,12900.0
2006-06-16 14:40:00,33.05,33.1,33.02,33.08,7900.0,33.05,33.1,33.02,33.08,7900.0
2006-06-16 14:45:00,33.03,33.1,33.03,33.1,11300.0,33.03,33.1,33.03,33.1,11300.0
2006-06-16 14:50:00,33.09,33.13,33.05,33.12,7300.0,33.09,33.13,33.05,33.12,7300.0
2006-06-16 14:55:00,33.12,33.13,33.07,33.11,8100.0,33.12,33.13,33.07,33.11,8100.0
2006-06-16 15:00:00,33.12,33.15,33.04,33.1,15200.0,33.12,33.15,33.04,33.1,15200.0
2006-06-16 15:05:00,33.14,33.18,33.06,33.14,30800.0,33.14,33.18,33.06,33.14,30800.0
2006-06-16 15:10:00,33.12,33.17,33.11,33.15,5200.0,33.12,33.17,33.11,33.15,5200.0
2006-06-16 15:15:00,33.15,33.15,33.11,33.15,6400.0,33.15,33.15,33.11,33.15,6400.0
2006-06-16 15:20:00,33.16,33.22,33.16,33.21,5700.0,33.16,33.22,33.16,33.21,5700.0
2006-06-16 15:25:00,33.21,33.25,33.2,33.25,18800.0,33.21,33.25,33.2,33.25,18800.0
2006-06-16 15:30:00,33.25,33.27,33.21,33.25,15500.0,33.25,33.27,33.21,33.25,15500.0
2006-06-16 15:35:00,33.25,33.26,33.12,33.2,37100.0,33.25,33.26,33.12,33.2,37100.0
2006-06-16 15:40:00,33.22,33.23,33.15,33.16,17200.0,33.22,33.23,33.15,33.16,17200.0
2006-06-16 15:45:00,33.15,33.2,33.0,33.02,25100.0,33.15,33.2,33.0,33.02,25100.0
2006-06-16 15:50:00,33.02,33.15,33.02,33.09,24000.0,33.02,33.15,33.02,33.09,24000.0
2006-06-16 15:55:00,33.09,33.09,32.98,33.04,69100.0,33.09,33.09,32.98,33.04,69100.0
2006-06-19 09:30:00,32.97,32.98,32.57,32.57,13300.0,32.97,32.98,32.57,32.57,13300.0
2006-06-19 09:35:00,32.53,32.77,32.48,32.63,7400.0,32.53,32.77,32.48,32.63,7400.0
2006-06-19 09:40:00,32.63,32.63,32.28,32.34,18300.0,32.63,32.63,32.28,32.34,18300.0
2006-06-19 09:45:00,32.34,32.43,32.0,32.24,18400.0,32.34,32.43,32.0,32.24,18400.0
2006-06-19 09:50:00,32.24,32.31,32.01,32.11,19200.0,32.24,32.31,32.01,32.11,19200.0
2006-06-19 09:55:00,32.1,32.11,31.79,31.84,31200.0,32.1,32.11,31.79,31.84,31200.0
2006-06-19 10:00:00,31.85,31.96,31.57,31.87,16000.0,31.85,31.96,31.57,31.87,16000.0
2006-06-19 10:05:00,31.91,32.13,31.91,32.0,11400.0,31.91,32.13,31.91,32.0,11400.0
2006-06-19 10:10:00,32.01,32.01,31.8,31.9,8900.0,32.01,32.01,31.8,31.9,8900.0
2006-06-19 10:15:00,31.84,31.89,31.58,31.7,13800.0,31.84,31.89,31.58,31.7,13800.0
2006-06-19 10:20:00,31.74,31.75,31.49,31.5,21000.0,31.74,31.75,31.49,31.5,21000.0
2006-06-19 10:25:00,31.5,31.56,31.45,31.48,14200.0,31.5,31.56,31.45,31.48,14200.0
2006-06-19 10:30:00,31.45,31.61,31.43,31.43,17800.0,31.45,31.61,31.43,31.43,17800.0
2006-06-19 10:35:00,31.41,31.54,31.34,31.54,37400.0,31.41,31.54,31.34,31.54,37400.0
2006-06-19 10:40:00,31.55,31.68,31.48,31.68,15300.0,31.55,31.68,31.48,31.68,15300.0
2006-06-19 10:45:00,31.68,31.75,31.64,31.65,13600.0,31.68,31.75,31.64,31.65,13600.0
2006-06-19 10:50:00,31.65,31.81,31.64,31.68,7400.0,31.65,31.81,31.64,31.68,7400.0
2006-06-19 10:55:00,31.67,31.77,31.65,31.72,6100.0,31.67,31.77,31.65,31.72,6100.0
2006-06-19 11:00:00,31.72,31.75,31.61,31.7,7300.0,31.72,31.75,31.61,31.7,7300.0
2006-06-19 11:05:00,31.74,31.74,31.49,31.61,14400.0,31.74,31.74,31.49,31.61,14400.0
2006-06-19 11:10:00,31.62,31.78,31.62,31.74,10600.0,31.62,31.78,31.62,31.74,10600.0
2006-06-19 11:15:00,31.69,31.76,31.58,31.75,8400.0,31.69,31.76,31.58,31.75,8400.0
2006-06-19 11:20:00,31.75,31.77,31.74,31.75,11300.0,31.75,31.77,31.74,31.75,11300.0
2006-06-19 11:25:00,31.75,31.8,31.71,31.77,14900.0,31.75,31.8,31.71,31.77,14900.0
2006-06-19 11:30:00,31.75,31.78,31.54,31.61,11000.0,31.75,31.78,31.54,31.61,11000.0
2006-06-19 11:35:00,31.6,31.6,31.49,31.51,8900.0,31.6,31.6,31.49,31.51,8900.0
2006-06-19 11:40:00,31.51,31.66,31.47,31.58,18900.0,31.51,31.66,31.47,31.58,18900.0
2006-06-19 11:45:00,31.58,31.69,31.57,31.63,6700.0,31.58,31.69,31.57,31.63,6700.0
2006-06-19 11:50:00,31.61,31.65,31.55,31.58,15100.0,31.61,31.65,31.55,31.58,15100.0
2006-06-19 11:55:00,31.61,31.62,31.57,31.57,14000.0,31.61,31.62,31.57,31.57,14000.0
2006-06-19 12:00:00,31.57,31.68,31.57,31.63,8900.0,31.57,31.68,31.57,31.63,8900.0
2006-06-19 12:05:00,31.63,31.74,31.63,31.65,7000.0,31.63,31.74,31.63,31.65,7000.0
2006-06-19 12:10:00,31.64,31.75,31.63,31.69,11400.0,31.64,31.75,31.63,31.69,11400.0
2006-06-19 12:15:00,31.66,31.72,31.62,31.62,9500.0,31.66,31.72,31.62,31.62,9500.0
2006-06-19 12:20:00,31.63,31.65,31.58,31.58,7900.0,31.63,31.65,31.58,31.58,7900.0
2006-06-19 12:25:00,31.59,31.66,31.58,31.59,9700.0,31.59,31.66,31.58,31.59,9700.0
2006-06-19 12:30:00,31.58,31.59,31.58,31.58,7400.0,31.58,31.59,31.58,31.58,7400.0
2006-06-19 12:35:00,31.58,31.64,31.57,31.59,14400.0,31.58,31.64,31.57,31.59,14400.0
2006-06-19 12:40:00,31.59,31.64,31.59,31.62,4000.0,31.59,31.64,31.59,31.62,4000.0
2006-06-19 12:45:00,31.63,31.64,31.59,31.59,4400.0,31.63,31.64,31.59,31.59,4400.0
2006-06-19 12:50:00,31.62,31.62,31.59,31.62,4000.0,31.62,31.62,31.59,31.62,4000.0
2006-06-19 12:55:00,31.62,31.63,31.59,31.61,5500.0,31.62,31.63,31.59,31.61,5500.0
2006-06-19 13:00:00,31.61,31.61,31.58,31.59,11300.0,31.61,31.61,31.58,31.59,11300.0
2006-06-19 13:05:00,31.58,31.65,31.53,31.57,9700.0,31.58,31.65,31.53,31.57,9700.0
2006-06-19 13:10:00,31.55,31.56,31.33,31.41,12900.0,31.55,31.56,31.33,31.41,12900.0
2006-06-19 13:15:00,31.41,31.43,31.28,31.31,7800.0,31.41,31.43,31.28,31.31,7800.0
2006-06-19 13:20:00,31.27,31.36,31.19,31.3,26600.0,31.27,31.36,31.19,31.3,26600.0
2006-06-19 13:25:00,31.29,31.41,31.2,31.33,7700.0,31.29,31.41,31.2,31.33,7700.0
2006-06-19 13:30:00,31.32,31.4,31.25,31.36,9200.0,31.32,31.4,31.25,31.36,9200.0
2006-06-19 13:35:00,31.29,31.41,31.26,31.26,8700.0,31.29,31.41,31.26,31.26,8700.0
2006-06-19 13:40:00,31.24,31.29,31.08,31.19,11600.0,31.24,31.29,31.08,31.19,11600.0
2006-06-19 13:45:00,31.21,31.34,31.21,31.24,10800.0,31.21,31.34,31.21,31.24,10800.0
2006-06-19 13:50:00,31.2,31.4,31.12,31.18,14800.0,31.2,31.4,31.12,31.18,14800.0
2006-06-19 13:55:00,31.17,31.23,31.11,31.12,10000.0,31.17,31.23,31.11,31.12,10000.0
2006-06-19 14:00:00,31.12,31.15,31.09,31.1,17700.0,31.12,31.15,31.09,31.1,17700.0
2006-06-19 14:05:00,31.1,31.15,31.1,31.15,15300.0,31.1,31.15,31.1,31.15,15300.0
2006-06-19 14:10:00,31.15,31.26,31.15,31.23,13500.0,31.15,31.26,31.15,31.23,13500.0
2006-06-19 14:15:00,31.17,31.21,31.16,31.16,4800.0,31.17,31.21,31.16,31.16,4800.0
2006-06-19 14:20:00,31.13,31.13,31.02,31.07,15400.0,31.13,31.13,31.02,31.07,15400.0
2006-06-19 14:25:00,31.07,31.14,31.01,31.06,6600.0,31.07,31.14,31.01,31.06,6600.0
2006-06-19 14:30:00,31.07,31.1,31.02,31.05,11300.0,31.07,31.1,31.02,31.05,11300.0
2006-06-19 14:35:00,31.06,31.11,31.0,31.07,11500.0,31.06,31.11,31.0,31.07,11500.0
2006-06-19 14:40:00,31.07,31.09,30.88,30.93,17300.0,31.07,31.09,30.88,30.93,17300.0
2006-06-19 14:45:00,30.94,30.99,30.84,30.89,10400.0,30.94,30.99,30.84,30.89,10400.0
2006-06-19 14:50:00,30.86,31.05,30.86,30.96,16000.0,30.86,31.05,30.86,30.96,16000.0
2006-06-19 14:55:00,30.96,30.99,30.8,30.83,12100.0,30.96,30.99,30.8,30.83,12100.0
2006-06-19 15:00:00,30.8,30.95,30.79,30.93,5800.0,30.8,30.95,30.79,30.93,5800.0
2006-06-19 15:05:00,30.92,30.98,30.87,30.93,10900.0,30.92,30.98,30.87,30.93,10900.0
2006-06-19 15:10:00,30.93,31.02,30.9,30.95,13100.0,30.93,31.02,30.9,30.95,13100.0
2006-06-19 15:15:00,30.95,31.07,30.92,31.04,14000.0,30.95,31.07,30.92,31.04,14000.0
2006-06-19 15:20:00,31.06,31.07,30.98,31.04,19300.0,31.06,31.07,30.98,31.04,19300.0
2006-06-19 15:25:00,31.04,31.27,31.04,31.18,36600.0,31.04,31.27,31.04,31.18,36600.0
2006-06-19 15:30:00,31.17,31.18,31.05,31.14,12600.0,31.17,31.18,31.05,31.14,12600.0
2006-06-19 15:35:00,31.14,31.27,31.13,31.14,19100.0,31.14,31.27,31.13,31.14,19100.0
2006-06-19 15:40:00,31.16,31.17,31.06,31.11,31500.0,31.16,31.17,31.06,31.11,31500.0
2006-06-19 15:45:00,31.11,31.11,30.95,30.98,24600.0,31.11,31.11,30.95,30.98,24600.0
2006-06-19 15:50:00,30.99,31.13,30.98,31.03,39400.0,30.99,31.13,30.98,31.03,39400.0
2006-06-19 15:55:00,31.09,31.15,31.0,31.01,57700.0,31.09,31.15,31.0,31.01,57700.0
2006-06-20 09:30:00,31.14,31.65,31.14,31.25,26800.0,31.14,31.65,31.14,31.25,26800.0
2006-06-20 09:35:00,31.3,31.57,31.22,31.39,14400.0,31.3,31.57,31.22,31.39,14400.0
2006-06-20 09:40:00,31.4,31.48,31.21,31.32,9900.0,31.4,31.48,31.21,31.32,9900.0
2006-06-20 09:45:00,31.37,31.37,31.06,31.12,14400.0,31.37,31.37,31.06,31.12,14400.0
2006-06-20 09:50:00,31.12,31.24,31.02,31.11,17100.0,31.12,31.24,31.02,31.11,17100.0
2006-06-20 09:55:00,31.13,31.2,30.92,31.07,10900.0,31.13,31.2,30.92,31.07,10900.0
2006-06-20 10:00:00,31.03,31.1,30.91,31.09,5300.0,31.03,31.1,30.91,31.09,5300.0
2006-06-20 10:05:00,31.09,31.15,30.96,30.96,7100.0,31.09,31.15,30.96,30.96,7100.0
2006-06-20 10:10:00,30.95,31.08,30.88,31.05,7500.0,30.95,31.08,30.88,31.05,7500.0
2006-06-20 10:15:00,31.06,31.12,30.92,30.93,6400.0,31.06,31.12,30.92,30.93,6400.0
2006-06-20 10:20:00,30.97,30.97,30.78,30.86,16900.0,30.97,30.97,30.78,30.86,16900.0
2006-06-20 10:25:00,30.83,31.0,30.73,30.81,8100.0,30.83,31.0,30.73,30.81,8100.0
2006-06-20 10:30:00,30.87,31.01,30.77,30.77,7800.0,30.87,31.01,30.77,30.77,7800.0
2006-06-20 10:35:00,30.77,30.97,30.77,30.9,17400.0,30.77,30.97,30.77,30.9,17400.0
2006-06-20 10:40:00,30.89,30.94,30.8,30.85,13000.0,30.89,30.94,30.8,30.85,13000.0
2006-06-20 10:45:00,30.85,30.9,30.81,30.9,7300.0,30.85,30.9,30.81,30.9,7300.0
2006-06-20 10:50:00,30.91,31.04,30.88,31.04,7100.0,30.91,31.04,30.88,31.04,7100.0
2006-06-20 10:55:00,31.04,31.04,30.88,30.91,6600.0,31.04,31.04,30.88,30.91,6600.0
2006-06-20 11:00:00,30.95,31.11,30.86,30.97,16600.0,30.95,31.11,30.86,30.97,16600.0
2006-06-20 11:05:00,30.96,31.08,30.87,30.97,15100.0,30.96,31.08,30.87,30.97,15100.0
2006-06-20 11:10:00,30.98,31.07,30.91,31.01,7200.0,30.98,31.07,30.91,31.01,7200.0
2006-06-20 11:15:00,31.01,31.02,30.91,31.0,8500.0,31.01,31.02,30.91,31.0,8500.0
2006-06-20 11:20:00,30.98,31.15,30.98,31.15,9300.0,30.98,31.15,30.98,31.15,9300.0
2006-06-20 11:25:00,31.09,31.36,31.09,31.36,6100.0,31.09,31.36,31.09,31.36,6100.0
2006-06-20 11:30:00,31.36,31.4,31.24,31.34,4600.0,31.36,31.4,31.24,31.34,4600.0
2006-06-20 11:35:00,31.31,31.47,31.21,31.4,21200.0,31.31,31.47,31.21,31.4,21200.0
2006-06-20 11:40:00,31.44,31.44,31.36,31.41,6600.0,31.44,31.44,31.36,31.41,6600.0
2006-06-20 11:45:00,31.4,31.42,31.28,31.38,13500.0,31.4,31.42,31.28,31.38,13500.0
2006-06-20 11:50:00,31.32,31.4,31.3,31.34,6200.0,31.32,31.4,31.3,31.34,6200.0
2006-06-20 11:55:00,31.32,31.35,31.23,31.27,20600.0,31.32,31.35,31.23,31.27,20600.0
2006-06-20 12:00:00,31.24,31.39,31.2,31.36,17300.0,31.24,31.39,31.2,31.36,17300.0
2006-06-20 12:05:00,31.34,31.36,31.3,31.32,2800.0,31.34,31.36,31.3,31.32,2800.0
2006-06-20 12:10:00,31.3,31.34,31.29,31.33,2900.0,31.3,31.34,31.29,31.33,2900.0
2006-06-20 12:15:00,31.31,31.31,31.29,31.3,1100.0,31.31,31.31,31.29,31.3,1100.0
2006-06-20 12:20:00,31.31,31.39,31.29,31.39,11300.0,31.31,31.39,31.29,31.39,11300.0
2006-06-20 12:25:00,31.34,31.34,31.29,31.3,3400.0,31.34,31.34,31.29,31.3,3400.0
2006-06-20 12:30:00,31.3,31.3,31.16,31.16,5200.0,31.3,31.3,31.16,31.16,5200.0
2006-06-20 12:35:00,31.16,31.19,31.06,31.06,5300.0,31.16,31.19,31.06,31.06,5300.0
2006-06-20 12:40:00,31.08,31.08,31.04,31.06,2400.0,31.08,31.08,31.04,31.06,2400.0
2006-06-20 12:45:00,31.09,31.18,31.08,31.18,1600.0,31.09,31.18,31.08,31.18,1600.0
2006-06-20 12:50:00,31.15,31.17,31.01,31.11,6400.0,31.15,31.17,31.01,31.11,6400.0
2006-06-20 12:55:00,31.1,31.11,31.06,31.09,1600.0,31.1,31.11,31.06,31.09,1600.0
2006-06-20 13:00:00,31.1,31.12,31.1,31.12,2300.0,31.1,31.12,31.1,31.12,2300.0
2006-06-20 13:05:00,31.12,31.23,31.11,31.18,3200.0,31.12,31.23,31.11,31.18,3200.0
2006-06-20 13:10:00,31.18,31.18,31.13,31.16,4400.0,31.18,31.18,31.13,31.16,4400.0
2006-06-20 13:15:00,31.16,31.23,31.11,31.12,3700.0,31.16,31.23,31.11,31.12,3700.0
2006-06-20 13:20:00,31.1,31.15,31.08,31.1,5000.0,31.1,31.15,31.08,31.1,5000.0
2006-06-20 13:25:00,31.1,31.12,31.1,31.1,4200.0,31.1,31.12,31.1,31.1,4200.0
2006-06-20 13:30:00,31.1,31.15,31.08,31.12,15500.0,31.1,31.15,31.08,31.12,15500.0
2006-06-20 13:35:00,31.12,31.16,31.06,31.16,9800.0,31.12,31.16,31.06,31.16,9800.0
2006-06-20 13:40:00,31.13,31.31,31.12,31.31,5600.0,31.13,31.31,31.12,31.31,5600.0
2006-06-20 13:45:00,31.3,31.33,31.23,31.23,2200.0,31.3,31.33,31.23,31.23,2200.0
2006-06-20 13:50:00,31.22,31.23,31.16,31.16,1600.0,31.22,31.23,31.16,31.16,1600.0
2006-06-20 13:55:00,31.16,31.19,31.05,31.16,8900.0,31.16,31.19,31.05,31.16,8900.0
2006-06-20 14:00:00,31.14,31.16,31.05,31.13,4100.0,31.14,31.16,31.05,31.13,4100.0
2006-06-20 14:05:00,31.11,31.11,31.02,31.06,6600.0,31.11,31.11,31.02,31.06,6600.0
2006-06-20 14:10:00,31.07,31.17,31.02,31.02,10900.0,31.07,31.17,31.02,31.02,10900.0
2006-06-20 14:15:00,31.06,31.1,31.01,31.04,5400.0,31.06,31.1,31.01,31.04,5400.0
2006-06-20 14:20:00,31.06,31.11,31.0,31.04,49200.0,31.06,31.11,31.0,31.04,49200.0
2006-06-20 14:25:00,31.03,31.06,30.97,30.97,10700.0,31.03,31.06,30.97,30.97,10700.0
2006-06-20 14:30:00,31.0,31.12,30.97,31.05,6500.0,31.0,31.12,30.97,31.05,6500.0
2006-06-20 14:35:00,31.06,31.17,31.02,31.17,3900.0,31.06,31.17,31.02,31.17,3900.0
2006-06-20 14:40:00,31.15,31.19,31.09,31.13,12200.0,31.15,31.19,31.09,31.13,12200.0
2006-06-20 14:45:00,31.1,31.11,31.02,31.02,3900.0,31.1,31.11,31.02,31.02,3900.0
2006-06-20 14:50:00,31.0,31.16,30.97,31.16,10500.0,31.0,31.16,30.97,31.16,10500.0
2006-06-20 14:55:00,31.16,31.2,31.06,31.16,4900.0,31.16,31.2,31.06,31.16,4900.0
2006-06-20 15:00:00,31.13,31.15,31.0,31.08,7600.0,31.13,31.15,31.0,31.08,7600.0
2006-06-20 15:05:00,31.09,31.12,30.94,31.05,12100.0,31.09,31.12,30.94,31.05,12100.0
2006-06-20 15:10:00,31.05,31.1,31.04,31.07,7000.0,31.05,31.1,31.04,31.07,7000.0
2006-06-20 15:15:00,31.07,31.26,31.05,31.18,20300.0,31.07,31.26,31.05,31.18,20300.0
2006-06-20 15:20:00,31.2,31.5,31.15,31.23,16400.0,31.2,31.5,31.15,31.23,16400.0
2006-06-20 15:25:00,31.23,31.37,31.21,31.25,28000.0,31.23,31.37,31.21,31.25,28000.0
2006-06-20 15:30:00,31.25,31.3,31.12,31.19,30400.0,31.25,31.3,31.12,31.19,30400.0
2006-06-20 15:35:00,31.17,31.22,31.16,31.2,31900.0,31.17,31.22,31.16,31.2,31900.0
2006-06-20 15:40:00,31.18,31.26,31.15,31.25,17600.0,31.18,31.26,31.15,31.25,17600.0
2006-06-20 15:45:00,31.28,31.32,31.25,31.29,22000.0,31.28,31.32,31.25,31.29,22000.0
2006-06-20 15:50:00,31.27,31.32,31.21,31.3,51300.0,31.27,31.32,31.21,31.3,51300.0
2006-06-20 15:55:00,31.3,31.36,31.18,31.2,48900.0,31.3,31.36,31.18,31.2,48900.0
2006-06-21 09:30:00,31.15,31.21,30.56,30.8,26200.0,31.15,31.21,30.56,30.8,26200.0
2006-06-21 09:35:00,30.8,31.11,30.8,31.05,13200.0,30.8,31.11,30.8,31.05,13200.0
2006-06-21 09:40:00,31.04,31.05,30.94,31.05,4400.0,31.04,31.05,30.94,31.05,4400.0
2006-06-21 09:45:00,31.0,31.36,30.99,31.3,16100.0,31.0,31.36,30.99,31.3,16100.0
2006-06-21 09:50:00,31.31,31.6,31.3,31.59,25900.0,31.31,31.6,31.3,31.59,25900.0
2006-06-21 09:55:00,31.57,31.6,31.5,31.57,13400.0,31.57,31.6,31.5,31.57,13400.0
2006-06-21 10:00:00,31.51,31.7,31.51,31.66,12300.0,31.51,31.7,31.51,31.66,12300.0
2006-06-21 10:05:00,31.64,31.7,31.54,31.62,18500.0,31.64,31.7,31.54,31.62,18500.0
2006-06-21 10:10:00,31.6,31.65,31.54,31.6,10700.0,31.6,31.65,31.54,31.6,10700.0
2006-06-21 10:15:00,31.59,31.77,31.59,31.67,29500.0,31.59,31.77,31.59,31.67,29500.0
2006-06-21 10:20:00,31.67,32.08,31.67,32.08,37400.0,31.67,32.08,31.67,32.08,37400.0
2006-06-21 10:25:00,31.94,32.03,31.93,32.01,36300.0,31.94,32.03,31.93,32.01,36300.0
2006-06-21 10:30:00,32.02,32.24,31.94,32.13,29000.0,32.02,32.24,31.94,32.13,29000.0
2006-06-21 10:35:00,32.09,32.12,31.95,32.05,18800.0,32.09,32.12,31.95,32.05,18800.0
2006-06-21 10:40:00,32.05,32.1,32.0,32.02,10300.0,32.05,32.1,32.0,32.02,10300.0
2006-06-21 10:45:00,32.06,32.15,32.03,32.13,20000.0,32.06,32.15,32.03,32.13,20000.0
2006-06-21 10:50:00,32.11,32.11,31.93,31.93,9000.0,32.11,32.11,31.93,31.93,9000.0
2006-06-21 10:55:00,31.91,31.93,31.81,31.81,8300.0,31.91,31.93,31.81,31.81,8300.0
2006-06-21 11:00:00,31.85,32.0,31.84,31.93,7500.0,31.85,32.0,31.84,31.93,7500.0
2006-06-21 11:05:00,31.96,32.0,31.96,32.0,8500.0,31.96,32.0,31.96,32.0,8500.0
2006-06-21 11:10:00,31.96,32.01,31.93,31.93,6400.0,31.96,32.01,31.93,31.93,6400.0
2006-06-21 11:15:00,31.96,32.03,31.96,32.01,6900.0,31.96,32.03,31.96,32.01,6900.0
2006-06-21 11:20:00,32.0,32.01,31.96,32.0,4800.0,32.0,32.01,31.96,32.0,4800.0
2006-06-21 11:25:00,32.01,32.18,32.0,32.14,17700.0,32.01,32.18,32.0,32.14,17700.0
2006-06-21 11:30:00,32.18,32.18,32.1,32.12,6300.0,32.18,32.18,32.1,32.12,6300.0
2006-06-21 11:35:00,32.09,32.12,31.96,32.11,11300.0,32.09,32.12,31.96,32.11,11300.0
2006-06-21 11:40:00,32.14,32.44,32.14,32.4,26400.0,32.14,32.44,32.14,32.4,26400.0
2006-06-21 11:45:00,32.4,32.49,32.4,32.46,12500.0,32.4,32.49,32.4,32.46,12500.0
2006-06-21 11:50:00,32.45,32.46,32.26,32.31,16800.0,32.45,32.46,32.26,32.31,16800.0
2006-06-21 11:55:00,32.35,32.4,32.3,32.3,4700.0,32.35,32.4,32.3,32.3,4700.0
2006-06-21 12:00:00,32.34,32.61,32.33,32.55,31300.0,32.34,32.61,32.33,32.55,31300.0
2006-06-21 12:05:00,32.57,32.74,32.57,32.68,10900.0,32.57,32.74,32.57,32.68,10900.0
2006-06-21 12:10:00,32.64,32.74,32.61,32.66,10200.0,32.64,32.74,32.61,32.66,10200.0
2006-06-21 12:15:00,32.65,32.74,32.64,32.71,12900.0,32.65,32.74,32.64,32.71,12900.0
2006-06-21 12:20:00,32.67,32.85,32.63,32.67,13000.0,32.67,32.85,32.63,32.67,13000.0
2006-06-21 12:25:00,32.7,32.86,32.69,32.73,9700.0,32.7,32.86,32.69,32.73,9700.0
2006-06-21 12:30:00,32.73,32.82,32.72,32.72,10000.0,32.73,32.82,32.72,32.72,10000.0
2006-06-21 12:35:00,32.76,32.76,32.64,32.64,3000.0,32.76,32.76,32.64,32.64,3000.0
2006-06-21 12:40:00,32.68,32.74,32.6,32.6,4600.0,32.68,32.74,32.6,32.6,4600.0
2006-06-21 12:45:00,32.6,32.74,32.6,32.74,7000.0,32.6,32.74,32.6,32.74,7000.0
2006-06-21 12:50:00,32.71,32.73,32.6,32.6,4500.0,32.71,32.73,32.6,32.6,4500.0
2006-06-21 12:55:00,32.62,32.66,32.6,32.65,2800.0,32.62,32.66,32.6,32.65,2800.0
2006-06-21 13:00:00,32.64,32.7,32.6,32.66,10200.0,32.64,32.7,32.6,32.66,10200.0
2006-06-21 13:05:00,32.68,32.68,32.56,32.6,2500.0,32.68,32.68,32.56,32.6,2500.0
2006-06-21 13:10:00,32.6,32.6,32.54,32.58,4700.0,32.6,32.6,32.54,32.58,4700.0
2006-06-21 13:15:00,32.57,32.57,32.45,32.45,3000.0,32.57,32.57,32.45,32.45,3000.0
2006-06-21 13:20:00,32.48,32.58,32.48,32.58,3800.0,32.48,32.58,32.48,32.58,3800.0
2006-06-21 13:25:00,32.55,32.55,32.43,32.5,12100.0,32.55,32.55,32.43,32.5,12100.0
2006-06-21 13:30:00,32.53,32.57,32.46,32.5,5700.0,32.53,32.57,32.46,32.5,5700.0
2006-06-21 13:35:00,32.49,32.55,32.49,32.52,2600.0,32.49,32.55,32.49,32.52,2600.0
2006-06-21 13:40:00,32.55,32.61,32.5,32.5,4200.0,32.55,32.61,32.5,32.5,4200.0
2006-06-21 13:45:00,32.5,32.58,32.5,32.58,3200.0,32.5,32.58,32.5,32.58,3200.0
2006-06-21 13:50:00,32.57,32.61,32.51,32.59,3800.0,32.57,32.61,32.51,32.59,3800.0
2006-06-21 13:55:00,32.61,32.7,32.56,32.65,6800.0,32.61,32.7,32.56,32.65,6800.0
2006-06-21 14:00:00,32.65,32.67,32.59,32.64,5900.0,32.65,32.67,32.59,32.64,5900.0
2006-06-21 14:05:00,32.64,32.67,32.62,32.66,2700.0,32.64,32.67,32.62,32.66,2700.0
2006-06-21 14:10:00,32.64,32.69,32.64,32.68,4000.0,32.64,32.69,32.64,32.68,4000.0
2006-06-21 14:15:00,32.69,32.73,32.67,32.71,7200.0,32.69,32.73,32.67,32.71,7200.0
2006-06-21 14:20:00,32.73,32.79,32.73,32.75,3600.0,32.73,32.79,32.73,32.75,3600.0
2006-06-21 14:25:00,32.75,32.81,32.75,32.8,12100.0,32.75,32.81,32.75,32.8,12100.0
2006-06-21 14:30:00,32.8,32.86,32.79,32.86,46100.0,32.8,32.86,32.79,32.86,46100.0
2006-06-21 14:35:00,32.81,32.91,32.8,32.91,13000.0,32.81,32.91,32.8,32.91,13000.0
2006-06-21 14:40:00,32.92,32.92,32.85,32.86,14800.0,32.92,32.92,32.85,32.86,14800.0
2006-06-21 14:45:00,32.86,32.91,32.85,32.91,11300.0,32.86,32.91,32.85,32.91,11300.0
2006-06-21 14:50:00,32.92,32.94,32.82,32.93,34400.0,32.92,32.94,32.82,32.93,34400.0
2006-06-21 14:55:00,32.91,32.91,32.85,32.91,8500.0,32.91,32.91,32.85,32.91,8500.0
2006-06-21 15:00:00,32.87,32.88,32.71,32.72,12700.0,32.87,32.88,32.71,32.72,12700.0
2006-06-21 15:05:00,32.75,32.9,32.74,32.9,9600.0,32.75,32.9,32.74,32.9,9600.0
2006-06-21 15:10:00,32.9,32.97,32.87,32.9,12600.0,32.9,32.97,32.87,32.9,12600.0
2006-06-21 15:15:00,32.9,32.93,32.79,32.79,17700.0,32.9,32.93,32.79,32.79,17700.0
2006-06-21 15:20:00,32.8,32.91,32.79,32.91,4000.0,32.8,32.91,32.79,32.91,4000.0
2006-06-21 15:25:00,32.94,32.97,32.88,32.88,11300.0,32.94,32.97,32.88,32.88,11300.0
2006-06-21 15:30:00,32.88,32.89,32.75,32.75,25300.0,32.88,32.89,32.75,32.75,25300.0
2006-06-21 15:35:00,32.74,32.86,32.66,32.82,28700.0,32.74,32.86,32.66,32.82,28700.0
2006-06-21 15:40:00,32.84,32.87,32.76,32.76,18500.0,32.84,32.87,32.76,32.76,18500.0
2006-06-21 15:45:00,32.78,32.82,32.68,32.82,37100.0,32.78,32.82,32.68,32.82,37100.0
2006-06-21 15:50:00,32.81,32.9,32.8,32.83,23300.0,32.81,32.9,32.8,32.83,23300.0
2006-06-21 15:55:00,32.83,32.86,32.67,32.68,77300.0,32.83,32.86,32.67,32.68,77300.0
2006-06-22 09:30:00,32.58,32.76,32.21,32.26,26900.0,32.58,32.76,32.21,32.26,26900.0
2006-06-22 09:35:00,32.26,32.67,32.26,32.47,57600.0,32.26,32.67,32.26,32.47,57600.0
2006-06-22 09:40:00,32.49,32.52,32.37,32.43,35300.0,32.49,32.52,32.37,32.43,35300.0
2006-06-22 09:45:00,32.35,32.47,32.34,32.34,23400.0,32.35,32.47,32.34,32.34,23400.0
2006-06-22 09:50:00,32.34,32.38,32.05,32.1,37400.0,32.34,32.38,32.05,32.1,37400.0
2006-06-22 09:55:00,32.1,32.11,31.82,32.0,24300.0,32.1,32.11,31.82,32.0,24300.0
2006-06-22 10:00:00,32.02,32.09,31.76,31.93,40200.0,32.02,32.09,31.76,31.93,40200.0
2006-06-22 10:05:00,31.96,32.07,31.91,32.03,29100.0,31.96,32.07,31.91,32.03,29100.0
2006-06-22 10:10:00,32.03,32.03,31.9,31.95,27000.0,32.03,32.03,31.9,31.95,27000.0
2006-06-22 10:15:00,31.9,31.98,31.86,31.9,23900.0,31.9,31.98,31.86,31.9,23900.0
2006-06-22 10:20:00,31.91,32.0,31.9,31.92,5600.0,31.91,32.0,31.9,31.92,5600.0
2006-06-22 10:25:00,31.93,31.96,31.9,31.96,12300.0,31.93,31.96,31.9,31.96,12300.0
2006-06-22 10:30:00,31.93,32.0,31.88,32.0,11500.0,31.93,32.0,31.88,32.0,11500.0
2006-06-22 10:35:00,31.97,32.0,31.82,31.88,7300.0,31.97,32.0,31.82,31.88,7300.0
2006-06-22 10:40:00,31.87,31.9,31.84,31.84,5000.0,31.87,31.9,31.84,31.84,5000.0
2006-06-22 10:45:00,31.86,32.02,31.86,31.95,8200.0,31.86,32.02,31.86,31.95,8200.0
2006-06-22 10:50:00,31.91,31.95,31.9,31.93,3300.0,31.91,31.95,31.9,31.93,3300.0
2006-06-22 10:55:00,31.93,31.93,31.87,31.9,8900.0,31.93,31.93,31.87,31.9,8900.0
2006-06-22 11:00:00,31.9,31.93,31.85,31.87,4300.0,31.9,31.93,31.85,31.87,4300.0
2006-06-22 11:05:00,31.87,31.93,31.85,31.93,5800.0,31.87,31.93,31.85,31.93,5800.0
2006-06-22 11:10:00,31.9,31.9,31.78,31.84,9600.0,31.9,31.9,31.78,31.84,9600.0
2006-06-22 11:15:00,31.84,31.84,31.75,31.79,8400.0,31.84,31.84,31.75,31.79,8400.0
2006-06-22 11:20:00,31.79,31.79,31.76,31.77,13300.0,31.79,31.79,31.76,31.77,13300.0
2006-06-22 11:25:00,31.77,31.78,31.69,31.7,28400.0,31.77,31.78,31.69,31.7,28400.0
2006-06-22 11:30:00,31.68,31.7,31.54,31.58,27100.0,31.68,31.7,31.54,31.58,27100.0
2006-06-22 11:35:00,31.57,31.59,31.52,31.52,15400.0,31.57,31.59,31.52,31.52,15400.0
2006-06-22 11:40:00,31.56,31.64,31.5,31.53,17400.0,31.56,31.64,31.5,31.53,17400.0
2006-06-22 11:45:00,31.53,31.61,31.5,31.59,16000.0,31.53,31.61,31.5,31.59,16000.0
2006-06-22 11:50:00,31.61,31.61,31.54,31.55,18200.0,31.61,31.61,31.54,31.55,18200.0
2006-06-22 11:55:00,31.54,31.56,31.54,31.55,13100.0,31.54,31.56,31.54,31.55,13100.0
2006-06-22 12:00:00,31.55,31.6,31.55,31.6,13000.0,31.55,31.6,31.55,31.6,13000.0
2006-06-22 12:05:00,31.6,31.68,31.59,31.6,12400.0,31.6,31.68,31.59,31.6,12400.0
2006-06-22 12:10:00,31.61,31.63,31.6,31.62,5700.0,31.61,31.63,31.6,31.62,5700.0
2006-06-22 12:15:00,31.61,31.62,31.58,31.58,8400.0,31.61,31.62,31.58,31.58,8400.0
2006-06-22 12:20:00,31.57,31.58,31.5,31.54,23500.0,31.57,31.58,31.5,31.54,23500.0
2006-06-22 12:25:00,31.54,31.54,31.47,31.49,14600.0,31.54,31.54,31.47,31.49,14600.0
2006-06-22 12:30:00,31.49,31.52,31.38,31.41,29800.0,31.49,31.52,31.38,31.41,29800.0
2006-06-22 12:35:00,31.41,31.48,31.41,31.48,16900.0,31.41,31.48,31.41,31.48,16900.0
2006-06-22 12:40:00,31.48,31.51,31.39,31.4,23300.0,31.48,31.51,31.39,31.4,23300.0
2006-06-22 12:45:00,31.38,31.4,31.3,31.3,14300.0,31.38,31.4,31.3,31.3,14300.0
2006-06-22 12:50:00,31.3,31.42,31.3,31.42,13200.0,31.3,31.42,31.3,31.42,13200.0
2006-06-22 12:55:00,31.39,31.54,31.39,31.48,16300.0,31.39,31.54,31.39,31.48,16300.0
2006-06-22 13:00:00,31.44,31.47,31.38,31.38,2700.0,31.44,31.47,31.38,31.38,2700.0
2006-06-22 13:05:00,31.42,31.48,31.4,31.43,13100.0,31.42,31.48,31.4,31.43,13100.0
2006-06-22 13:10:00,31.43,31.47,31.42,31.47,8300.0,31.43,31.47,31.42,31.47,8300.0
2006-06-22 13:15:00,31.43,31.43,31.38,31.38,7700.0,31.43,31.43,31.38,31.38,7700.0
2006-06-22 13:20:00,31.37,31.42,31.35,31.4,8300.0,31.37,31.42,31.35,31.4,8300.0
2006-06-22 13:25:00,31.4,31.48,31.4,31.48,9700.0,31.4,31.48,31.4,31.48,9700.0
2006-06-22 13:30:00,31.44,31.47,31.34,31.37,17400.0,31.44,31.47,31.34,31.37,17400.0
2006-06-22 13:35:00,31.35,31.38,31.34,31.35,9700.0,31.35,31.38,31.34,31.35,9700.0
2006-06-22 13:40:00,31.36,31.37,31.15,31.22,31000.0,31.36,31.37,31.15,31.22,31000.0
2006-06-22 13:45:00,31.23,31.31,31.18,31.2,15700.0,31.23,31.31,31.18,31.2,15700.0
2006-06-22 13:50:00,31.19,31.19,31.1,31.15,16500.0,31.19,31.19,31.1,31.15,16500.0
2006-06-22 13:55:00,31.14,31.36,31.12,31.27,14400.0,31.14,31.36,31.12,31.27,14400.0
2006-06-22 14:00:00,31.26,31.34,31.21,31.26,9200.0,31.26,31.34,31.21,31.26,9200.0
2006-06-22 14:05:00,31.25,31.26,31.07,31.1,16700.0,31.25,31.26,31.07,31.1,16700.0
2006-06-22 14:10:00,31.11,31.3,31.11,31.2,10000.0,31.11,31.3,31.11,31.2,10000.0
2006-06-22 14:15:00,31.19,31.19,31.07,31.1,16600.0,31.19,31.19,31.07,31.1,16600.0
2006-06-22 14:20:00,31.11,31.12,31.07,31.11,70800.0,31.11,31.12,31.07,31.11,70800.0
2006-06-22 14:25:00,31.11,31.19,31.04,31.14,8700.0,31.11,31.19,31.04,31.14,8700.0
2006-06-22 14:30:00,31.13,31.13,31.02,31.05,11400.0,31.13,31.13,31.02,31.05,11400.0
2006-06-22 14:35:00,31.05,31.09,31.05,31.07,12600.0,31.05,31.09,31.05,31.07,12600.0
2006-06-22 14:40:00,31.07,31.08,30.85,31.0,18000.0,31.07,31.08,30.85,31.0,18000.0
2006-06-22 14:45:00,30.98,31.03,30.94,30.98,10300.0,30.98,31.03,30.94,30.98,10300.0
2006-06-22 14:50:00,30.97,31.1,30.97,31.09,15500.0,30.97,31.1,30.97,31.09,15500.0
2006-06-22 14:55:00,31.07,31.09,31.01,31.02,9700.0,31.07,31.09,31.01,31.02,9700.0
2006-06-22 15:00:00,31.04,31.04,30.95,30.99,13500.0,31.04,31.04,30.95,30.99,13500.0
2006-06-22 15:05:00,30.99,31.0,30.94,30.98,5000.0,30.99,31.0,30.94,30.98,5000.0
2006-06-22 15:10:00,30.98,31.1,30.97,31.02,25800.0,30.98,31.1,30.97,31.02,25800.0
2006-06-22 15:15:00,31.03,31.04,30.82,30.86,18300.0,31.03,31.04,30.82,30.86,18300.0
2006-06-22 15:20:00,30.86,30.94,30.83,30.91,17100.0,30.86,30.94,30.83,30.91,17100.0
2006-06-22 15:25:00,30.92,30.94,30.85,30.9,12300.0,30.92,30.94,30.85,30.9,12300.0
2006-06-22 15:30:00,30.9,30.99,30.89,30.97,23300.0,30.9,30.99,30.89,30.97,23300.0
2006-06-22 15:35:00,30.97,31.06,30.95,30.98,17900.0,30.97,31.06,30.95,30.98,17900.0
2006-06-22 15:40:00,30.97,31.18,30.94,31.11,45500.0,30.97,31.18,30.94,31.11,45500.0
2006-06-22 15:45:00,31.12,31.15,31.02,31.03,20300.0,31.12,31.15,31.02,31.03,20300.0
2006-06-22 15:50:00,31.03,31.08,31.03,31.04,24100.0,31.03,31.08,31.03,31.04,24100.0
2006-06-22 15:55:00,31.04,31.06,30.98,30.98,55800.0,31.04,31.06,30.98,30.98,55800.0
2006-06-23 09:30:00,30.81,30.88,30.46,30.46,29100.0,30.81,30.88,30.46,30.46,29100.0
2006-06-23 09:35:00,30.47,30.47,30.14,30.14,21400.0,30.47,30.47,30.14,30.14,21400.0
2006-06-23 09:40:00,30.14,30.39,30.14,30.3,23400.0,30.14,30.39,30.14,30.3,23400.0
2006-06-23 09:45:00,30.3,30.68,30.25,30.52,20600.0,30.3,30.68,30.25,30.52,20600.0
2006-06-23 09:50:00,30.55,30.55,30.36,30.36,12300.0,30.55,30.55,30.36,30.36,12300.0
2006-06-23 09:55:00,30.4,30.66,30.4,30.63,11600.0,30.4,30.66,30.4,30.63,11600.0
2006-06-23 10:00:00,30.65,30.76,30.6,30.65,12900.0,30.65,30.76,30.6,30.65,12900.0
2006-06-23 10:05:00,30.68,30.69,30.59,30.6,18000.0,30.68,30.69,30.59,30.6,18000.0
2006-06-23 10:10:00,30.64,30.74,30.5,30.71,11600.0,30.64,30.74,30.5,30.71,11600.0
2006-06-23 10:15:00,30.72,30.83,30.63,30.83,15100.0,30.72,30.83,30.63,30.83,15100.0
2006-06-23 10:20:00,30.88,31.18,30.85,31.11,16300.0,30.88,31.18,30.85,31.11,16300.0
2006-06-23 10:25:00,31.11,31.22,31.04,31.21,8400.0,31.11,31.22,31.04,31.21,8400.0
2006-06-23 10:30:00,31.21,31.3,31.21,31.25,12600.0,31.21,31.3,31.21,31.25,12600.0
2006-06-23 10:35:00,31.26,31.29,31.2,31.25,13800.0,31.26,31.29,31.2,31.25,13800.0
2006-06-23 10:40:00,31.23,31.27,31.1,31.27,15400.0,31.23,31.27,31.1,31.27,15400.0
2006-06-23 10:45:00,31.28,31.33,31.2,31.2,7700.0,31.28,31.33,31.2,31.2,7700.0
2006-06-23 10:50:00,31.21,31.3,31.19,31.22,6200.0,31.21,31.3,31.19,31.22,6200.0
2006-06-23 10:55:00,31.22,31.35,31.19,31.35,3500.0,31.22,31.35,31.19,31.35,3500.0
2006-06-23 11:00:00,31.34,31.5,31.26,31.38,6400.0,31.34,31.5,31.26,31.38,6400.0
2006-06-23 11:05:00,31.38,31.38,31.15,31.32,11100.0,31.38,31.38,31.15,31.32,11100.0
2006-06-23 11:10:00,31.29,31.29,31.17,31.21,3700.0,31.29,31.29,31.17,31.21,3700.0
2006-06-23 11:15:00,31.2,31.27,31.18,31.27,6000.0,31.2,31.27,31.18,31.27,6000.0
2006-06-23 11:20:00,31.27,31.38,31.26,31.33,6100.0,31.27,31.38,31.26,31.33,6100.0
2006-06-23 11:25:00,31.29,31.35,31.28,31.35,4900.0,31.29,31.35,31.28,31.35,4900.0
2006-06-23 11:30:00,31.34,31.34,31.17,31.17,3800.0,31.34,31.34,31.17,31.17,3800.0
2006-06-23 11:35:00,31.21,31.24,31.1,31.16,5900.0,31.21,31.24,31.1,31.16,5900.0
2006-06-23 11:40:00,31.17,31.3,31.16,31.3,4400.0,31.17,31.3,31.16,31.3,4400.0
2006-06-23 11:45:00,31.31,31.31,31.26,31.29,2800.0,31.31,31.31,31.26,31.29,2800.0
2006-06-23 11:50:00,31.3,31.35,31.26,31.35,4700.0,31.3,31.35,31.26,31.35,4700.0
2006-06-23 11:55:00,31.33,31.37,31.27,31.29,4000.0,31.33,31.37,31.27,31.29,4000.0
2006-06-23 12:00:00,31.29,31.4,31.29,31.37,3800.0,31.29,31.4,31.29,31.37,3800.0
2006-06-23 12:05:00,31.41,31.43,31.4,31.43,2500.0,31.41,31.43,31.4,31.43,2500.0
2006-06-23 12:10:00,31.45,31.5,31.4,31.47,10500.0,31.45,31.5,31.4,31.47,10500.0
2006-06-23 12:15:00,31.49,31.61,31.47,31.55,10800.0,31.49,31.61,31.47,31.55,10800.0
2006-06-23 12:20:00,31.59,31.63,31.55,31.59,4700.0,31.59,31.63,31.55,31.59,4700.0
2006-06-23 12:25:00,31.6,31.7,31.58,31.66,19600.0,31.6,31.7,31.58,31.66,19600.0
2006-06-23 12:30:00,31.66,31.82,31.66,31.75,9900.0,31.66,31.82,31.66,31.75,9900.0
2006-06-23 12:35:00,31.76,31.8,31.75,31.8,10500.0,31.76,31.8,31.75,31.8,10500.0
2006-06-23 12:40:00,31.79,31.8,31.75,31.75,9600.0,31.79,31.8,31.75,31.75,9600.0
2006-06-23 12:45:00,31.75,31.77,31.74,31.74,12000.0,31.75,31.77,31.74,31.74,12000.0
2006-06-23 12:50:00,31.74,31.83,31.74,31.78,7000.0,31.74,31.83,31.74,31.78,7000.0
2006-06-23 12:55:00,31.76,31.87,31.74,31.84,11300.0,31.76,31.87,31.74,31.84,11300.0
2006-06-23 13:00:00,31.81,31.88,31.81,31.88,8500.0,31.81,31.88,31.81,31.88,8500.0
2006-06-23 13:05:00,31.88,31.89,31.87,31.87,2600.0,31.88,31.89,31.87,31.87,2600.0
2006-06-23 13:10:00,31.89,31.94,31.88,31.88,6300.0,31.89,31.94,31.88,31.88,6300.0
2006-06-23 13:15:00,31.86,31.91,31.84,31.89,9300.0,31.86,31.91,31.84,31.89,9300.0
2006-06-23 13:20:00,31.89,31.89,31.84,31.85,6600.0,31.89,31.89,31.84,31.85,6600.0
2006-06-23 13:25:00,31.88,31.92,31.88,31.92,2500.0,31.88,31.92,31.88,31.92,2500.0
2006-06-23 13:30:00,31.92,31.93,31.91,31.93,2600.0,31.92,31.93,31.91,31.93,2600.0
2006-06-23 13:35:00,31.91,31.91,31.89,31.91,2200.0,31.91,31.91,31.89,31.91,2200.0
2006-06-23 13:40:00,31.9,31.92,31.9,31.92,4300.0,31.9,31.92,31.9,31.92,4300.0
2006-06-23 13:45:00,31.93,31.95,31.85,31.88,13100.0,31.93,31.95,31.85,31.88,13100.0
2006-06-23 13:50:00,31.91,31.91,31.85,31.9,3200.0,31.91,31.91,31.85,31.9,3200.0
2006-06-23 13:55:00,31.87,31.91,31.84,31.88,3500.0,31.87,31.91,31.84,31.88,3500.0
2006-06-23 14:00:00,31.87,31.89,31.75,31.79,8600.0,31.87,31.89,31.75,31.79,8600.0
2006-06-23 14:05:00,31.78,31.86,31.76,31.86,5600.0,31.78,31.86,31.76,31.86,5600.0
2006-06-23 14:10:00,31.83,31.84,31.78,31.8,4400.0,31.83,31.84,31.78,31.8,4400.0
2006-06-23 14:15:00,31.81,31.81,31.76,31.76,2200.0,31.81,31.81,31.76,31.76,2200.0
2006-06-23 14:20:00,31.78,31.83,31.74,31.79,4400.0,31.78,31.83,31.74,31.79,4400.0
2006-06-23 14:25:00,31.8,31.82,31.78,31.78,2000.0,31.8,31.82,31.78,31.78,2000.0
2006-06-23 14:30:00,31.8,31.85,31.8,31.83,8300.0,31.8,31.85,31.8,31.83,8300.0
2006-06-23 14:35:00,31.82,31.84,31.75,31.8,3600.0,31.82,31.84,31.75,31.8,3600.0
2006-06-23 14:40:00,31.8,31.8,31.75,31.76,2700.0,31.8,31.8,31.75,31.76,2700.0
2006-06-23 14:45:00,31.76,31.79,31.74,31.75,32900.0,31.76,31.79,31.74,31.75,32900.0
2006-06-23 14:50:00,31.76,31.86,31.75,31.83,6500.0,31.76,31.86,31.75,31.83,6500.0
2006-06-23 14:55:00,31.82,31.83,31.73,31.77,9200.0,31.82,31.83,31.73,31.77,9200.0
2006-06-23 15:00:00,31.78,31.82,31.65,31.8,10600.0,31.78,31.82,31.65,31.8,10600.0
2006-06-23 15:05:00,31.82,31.83,31.73,31.8,5600.0,31.82,31.83,31.73,31.8,5600.0
2006-06-23 15:10:00,31.82,31.83,31.73,31.74,9100.0,31.82,31.83,31.73,31.74,9100.0
2006-06-23 15:15:00,31.74,31.8,31.74,31.8,6600.0,31.74,31.8,31.74,31.8,6600.0
2006-06-23 15:20:00,31.79,31.8,31.75,31.75,6200.0,31.79,31.8,31.75,31.75,6200.0
2006-06-23 15:25:00,31.76,31.84,31.75,31.78,16300.0,31.76,31.84,31.75,31.78,16300.0
2006-06-23 15:30:00,31.77,31.82,31.74,31.82,6700.0,31.77,31.82,31.74,31.82,6700.0
2006-06-23 15:35:00,31.82,31.85,31.78,31.84,11300.0,31.82,31.85,31.78,31.84,11300.0
2006-06-23 15:40:00,31.85,31.85,31.73,31.75,9500.0,31.85,31.85,31.73,31.75,9500.0
2006-06-23 15:45:00,31.76,31.79,31.75,31.78,9400.0,31.76,31.79,31.75,31.78,9400.0
2006-06-23 15:50:00,31.78,31.78,31.7,31.7,17200.0,31.78,31.78,31.7,31.7,17200.0
2006-06-23 15:55:00,31.71,31.71,31.64,31.66,21100.0,31.71,31.71,31.64,31.66,21100.0
2006-06-26 09:30:00,31.85,32.0,31.65,31.97,21400.0,31.85,32.0,31.65,31.97,21400.0
2006-06-26 09:35:00,31.94,31.94,31.79,31.8,3900.0,31.94,31.94,31.79,31.8,3900.0
2006-06-26 09:40:00,31.79,32.0,31.79,31.96,14100.0,31.79,32.0,31.79,31.96,14100.0
2006-06-26 09:45:00,31.97,32.12,31.86,31.92,12700.0,31.97,32.12,31.86,31.92,12700.0
2006-06-26 09:50:00,31.95,32.09,31.8,32.08,8500.0,31.95,32.09,31.8,32.08,8500.0
2006-06-26 09:55:00,32.07,32.25,31.95,32.15,11300.0,32.07,32.25,31.95,32.15,11300.0
2006-06-26 10:00:00,32.06,32.47,32.03,32.42,25200.0,32.06,32.47,32.03,32.42,25200.0
2006-06-26 10:05:00,32.3,32.45,32.28,32.4,7600.0,32.3,32.45,32.28,32.4,7600.0
2006-06-26 10:10:00,32.45,32.51,32.34,32.42,26200.0,32.45,32.51,32.34,32.42,26200.0
2006-06-26 10:15:00,32.38,32.4,32.31,32.37,4800.0,32.38,32.4,32.31,32.37,4800.0
2006-06-26 10:20:00,32.37,32.38,32.23,32.26,13900.0,32.37,32.38,32.23,32.26,13900.0
2006-06-26 10:25:00,32.28,32.36,32.23,32.35,8300.0,32.28,32.36,32.23,32.35,8300.0
2006-06-26 10:30:00,32.36,32.53,32.35,32.44,19900.0,32.36,32.53,32.35,32.44,19900.0
2006-06-26 10:35:00,32.43,32.43,32.2,32.37,15300.0,32.43,32.43,32.2,32.37,15300.0
2006-06-26 10:40:00,32.37,32.46,32.33,32.46,14600.0,32.37,32.46,32.33,32.46,14600.0
2006-06-26 10:45:00,32.42,32.47,32.35,32.35,7100.0,32.42,32.47,32.35,32.35,7100.0
2006-06-26 10:50:00,32.35,32.41,32.28,32.32,6800.0,32.35,32.41,32.28,32.32,6800.0
2006-06-26 10:55:00,32.3,32.4,32.28,32.28,14700.0,32.3,32.4,32.28,32.28,14700.0
2006-06-26 11:00:00,32.29,32.3,32.22,32.25,3600.0,32.29,32.3,32.22,32.25,3600.0
2006-06-26 11:05:00,32.21,32.32,32.13,32.29,20400.0,32.21,32.32,32.13,32.29,20400.0
2006-06-26 11:10:00,32.29,32.35,32.23,32.23,6700.0,32.29,32.35,32.23,32.23,6700.0
2006-06-26 11:15:00,32.23,32.23,32.16,32.19,1500.0,32.23,32.23,32.16,32.19,1500.0
2006-06-26 11:20:00,32.18,32.2,32.16,32.17,1500.0,32.18,32.2,32.16,32.17,1500.0
2006-06-26 11:25:00,32.08,32.12,32.07,32.07,900.0,32.08,32.12,32.07,32.07,900.0
2006-06-26 11:30:00,32.07,32.12,31.97,32.04,13700.0,32.07,32.12,31.97,32.04,13700.0
2006-06-26 11:35:00,32.02,32.07,31.98,31.99,2900.0,32.02,32.07,31.98,31.99,2900.0
2006-06-26 11:40:00,31.99,32.03,31.95,32.03,7200.0,31.99,32.03,31.95,32.03,7200.0
2006-06-26 11:45:00,32.03,32.03,31.95,31.95,5900.0,32.03,32.03,31.95,31.95,5900.0
2006-06-26 11:50:00,31.95,32.11,31.95,32.03,6800.0,31.95,32.11,31.95,32.03,6800.0
2006-06-26 11:55:00,32.0,32.0,31.88,31.88,10100.0,32.0,32.0,31.88,31.88,10100.0
2006-06-26 12:00:00,31.88,31.96,31.88,31.94,4600.0,31.88,31.96,31.88,31.94,4600.0
2006-06-26 12:05:00,31.97,31.98,31.86,31.89,2900.0,31.97,31.98,31.86,31.89,2900.0
2006-06-26 12:10:00,31.89,31.89,31.76,31.81,5500.0,31.89,31.89,31.76,31.81,5500.0
2006-06-26 12:15:00,31.8,31.83,31.79,31.81,5100.0,31.8,31.83,31.79,31.81,5100.0
2006-06-26 12:20:00,31.82,31.82,31.8,31.82,2300.0,31.82,31.82,31.8,31.82,2300.0
2006-06-26 12:25:00,31.82,31.82,31.78,31.8,2100.0,31.82,31.82,31.78,31.8,2100.0
2006-06-26 12:30:00,31.77,31.79,31.72,31.75,3200.0,31.77,31.79,31.72,31.75,3200.0
2006-06-26 12:35:00,31.74,31.81,31.74,31.81,7000.0,31.74,31.81,31.74,31.81,7000.0
2006-06-26 12:40:00,31.81,31.81,31.72,31.75,7200.0,31.81,31.81,31.72,31.75,7200.0
2006-06-26 12:45:00,31.73,31.75,31.7,31.75,6800.0,31.73,31.75,31.7,31.75,6800.0
2006-06-26 12:50:00,31.74,31.78,31.73,31.73,4700.0,31.74,31.78,31.73,31.73,4700.0
2006-06-26 12:55:00,31.74,31.75,31.72,31.75,2900.0,31.74,31.75,31.72,31.75,2900.0
2006-06-26 13:00:00,31.75,31.82,31.75,31.8,5600.0,31.75,31.82,31.75,31.8,5600.0
2006-06-26 13:05:00,31.8,31.83,31.8,31.81,4700.0,31.8,31.83,31.8,31.81,4700.0
2006-06-26 13:10:00,31.83,31.86,31.81,31.86,3500.0,31.83,31.86,31.81,31.86,3500.0
2006-06-26 13:15:00,31.85,31.86,31.83,31.86,5100.0,31.85,31.86,31.83,31.86,5100.0
2006-06-26 13:20:00,31.87,31.94,31.86,31.94,11900.0,31.87,31.94,31.86,31.94,11900.0
2006-06-26 13:25:00,31.93,31.94,31.82,31.94,15600.0,31.93,31.94,31.82,31.94,15600.0
2006-06-26 13:30:00,31.88,31.92,31.86,31.91,2600.0,31.88,31.92,31.86,31.91,2600.0
2006-06-26 13:35:00,31.92,31.94,31.91,31.94,3100.0,31.92,31.94,31.91,31.94,3100.0
2006-06-26 13:40:00,31.92,31.94,31.91,31.93,1300.0,31.92,31.94,31.91,31.93,1300.0
2006-06-26 13:45:00,31.94,31.94,31.93,31.94,2700.0,31.94,31.94,31.93,31.94,2700.0
2006-06-26 13:50:00,31.93,31.94,31.93,31.93,700.0,31.93,31.94,31.93,31.93,700.0
2006-06-26 13:55:00,31.94,31.94,31.92,31.92,4100.0,31.94,31.94,31.92,31.92,4100.0
2006-06-26 14:00:00,31.92,31.94,31.91,31.91,17000.0,31.92,31.94,31.91,31.91,17000.0
2006-06-26 14:05:00,31.92,31.93,31.91,31.93,2700.0,31.92,31.93,31.91,31.93,2700.0
2006-06-26 14:10:00,31.92,31.94,31.91,31.94,6200.0,31.92,31.94,31.91,31.94,6200.0
2006-06-26 14:15:00,31.93,31.96,31.93,31.95,2300.0,31.93,31.96,31.93,31.95,2300.0
2006-06-26 14:20:00,31.95,31.95,31.89,31.91,11200.0,31.95,31.95,31.89,31.91,11200.0
2006-06-26 14:25:00,31.91,31.95,31.9,31.95,4200.0,31.91,31.95,31.9,31.95,4200.0
2006-06-26 14:30:00,31.92,31.95,31.91,31.91,7200.0,31.92,31.95,31.91,31.91,7200.0
2006-06-26 14:35:00,31.92,31.98,31.91,31.96,10700.0,31.92,31.98,31.91,31.96,10700.0
2006-06-26 14:40:00,31.97,32.0,31.96,31.98,6100.0,31.97,32.0,31.96,31.98,6100.0
2006-06-26 14:45:00,31.98,32.01,31.9,31.95,19700.0,31.98,32.01,31.9,31.95,19700.0
2006-06-26 14:50:00,31.91,31.92,31.85,31.89,7800.0,31.91,31.92,31.85,31.89,7800.0
2006-06-26 14:55:00,31.88,31.89,31.85,31.85,3600.0,31.88,31.89,31.85,31.85,3600.0
2006-06-26 15:00:00,31.85,31.89,31.84,31.89,9100.0,31.85,31.89,31.84,31.89,9100.0
2006-06-26 15:05:00,31.93,31.93,31.87,31.89,5100.0,31.93,31.93,31.87,31.89,5100.0
2006-06-26 15:10:00,31.89,31.98,31.87,31.98,7000.0,31.89,31.98,31.87,31.98,7000.0
2006-06-26 15:15:00,31.98,31.98,31.93,31.95,5100.0,31.98,31.98,31.93,31.95,5100.0
2006-06-26 15:20:00,31.96,31.98,31.95,31.95,5400.0,31.96,31.98,31.95,31.95,5400.0
2006-06-26 15:25:00,31.96,31.98,31.95,31.96,5200.0,31.96,31.98,31.95,31.96,5200.0
2006-06-26 15:30:00,31.97,31.99,31.96,31.98,13900.0,31.97,31.99,31.96,31.98,13900.0
2006-06-26 15:35:00,31.97,31.99,31.96,31.99,30300.0,31.97,31.99,31.96,31.99,30300.0
2006-06-26 15:40:00,31.99,31.99,31.96,31.97,11700.0,31.99,31.99,31.96,31.97,11700.0
2006-06-26 15:45:00,31.97,32.0,31.93,31.98,13100.0,31.97,32.0,31.93,31.98,13100.0
2006-06-26 15:50:00,31.98,32.23,31.97,32.09,66600.0,31.98,32.23,31.97,32.09,66600.0
2006-06-26 15:55:00,32.1,32.16,32.05,32.13,47000.0,32.1,32.16,32.05,32.13,47000.0
2006-06-27 09:30:00,32.03,32.07,31.66,31.73,11600.0,32.03,32.07,31.66,31.73,11600.0
2006-06-27 09:35:00,31.69,31.91,31.57,31.85,20900.0,31.69,31.91,31.57,31.85,20900.0
2006-06-27 09:40:00,31.89,32.19,31.8,32.19,13600.0,31.89,32.19,31.8,32.19,13600.0
2006-06-27 09:45:00,32.18,32.18,31.78,31.84,10000.0,32.18,32.18,31.78,31.84,10000.0
2006-06-27 09:50:00,31.82,31.95,31.79,31.91,7200.0,31.82,31.95,31.79,31.91,7200.0
2006-06-27 09:55:00,31.9,31.9,31.66,31.79,7300.0,31.9,31.9,31.66,31.79,7300.0
2006-06-27 10:00:00,31.84,31.95,31.7,31.78,8200.0,31.84,31.95,31.7,31.78,8200.0
2006-06-27 10:05:00,31.78,31.86,31.7,31.83,4000.0,31.78,31.86,31.7,31.83,4000.0
2006-06-27 10:10:00,31.81,31.91,31.74,31.74,4900.0,31.81,31.91,31.74,31.74,4900.0
2006-06-27 10:15:00,31.76,31.79,31.66,31.73,10000.0,31.76,31.79,31.66,31.73,10000.0
2006-06-27 10:20:00,31.73,31.79,31.65,31.74,3300.0,31.73,31.79,31.65,31.74,3300.0
2006-06-27 10:25:00,31.71,31.81,31.55,31.75,11600.0,31.71,31.81,31.55,31.75,11600.0
2006-06-27 10:30:00,31.72,31.9,31.7,31.86,7100.0,31.72,31.9,31.7,31.86,7100.0
2006-06-27 10:35:00,31.87,32.01,31.83,31.92,7300.0,31.87,32.01,31.83,31.92,7300.0
2006-06-27 10:40:00,31.9,31.9,31.81,31.83,5200.0,31.9,31.9,31.81,31.83,5200.0
2006-06-27 10:45:00,31.8,31.84,31.66,31.68,3600.0,31.8,31.84,31.66,31.68,3600.0
2006-06-27 10:50:00,31.67,31.71,31.63,31.63,8600.0,31.67,31.71,31.63,31.63,8600.0
2006-06-27 10:55:00,31.66,31.66,31.51,31.55,10000.0,31.66,31.66,31.51,31.55,10000.0
2006-06-27 11:00:00,31.56,31.6,31.51,31.51,23600.0,31.56,31.6,31.51,31.51,23600.0
2006-06-27 11:05:00,31.52,31.57,31.46,31.49,25500.0,31.52,31.57,31.46,31.49,25500.0
2006-06-27 11:10:00,31.49,31.51,31.26,31.28,12000.0,31.49,31.51,31.26,31.28,12000.0
2006-06-27 11:15:00,31.26,31.29,31.16,31.23,23000.0,31.26,31.29,31.16,31.23,23000.0
2006-06-27 11:20:00,31.23,31.35,31.15,31.28,16500.0,31.23,31.35,31.15,31.28,16500.0
2006-06-27 11:25:00,31.28,31.34,31.27,31.34,4800.0,31.28,31.34,31.27,31.34,4800.0
2006-06-27 11:30:00,31.3,31.34,31.18,31.19,16400.0,31.3,31.34,31.18,31.19,16400.0
2006-06-27 11:35:00,31.23,31.23,31.17,31.2,3300.0,31.23,31.23,31.17,31.2,3300.0
2006-06-27 11:40:00,31.18,31.21,31.09,31.11,8000.0,31.18,31.21,31.09,31.11,8000.0
2006-06-27 11:45:00,31.11,31.14,31.02,31.02,7300.0,31.11,31.14,31.02,31.02,7300.0
2006-06-27 11:50:00,31.02,31.08,31.0,31.03,7300.0,31.02,31.08,31.0,31.03,7300.0
2006-06-27 11:55:00,31.07,31.11,31.03,31.08,6900.0,31.07,31.11,31.03,31.08,6900.0
2006-06-27 12:00:00,31.07,31.07,30.93,30.95,13000.0,31.07,31.07,30.93,30.95,13000.0
2006-06-27 12:05:00,30.94,30.94,30.84,30.85,33200.0,30.94,30.94,30.84,30.85,33200.0
2006-06-27 12:10:00,30.85,30.97,30.85,30.87,5000.0,30.85,30.97,30.85,30.87,5000.0
2006-06-27 12:15:00,30.87,30.87,30.72,30.74,11300.0,30.87,30.87,30.72,30.74,11300.0
2006-06-27 12:20:00,30.76,30.85,30.67,30.71,26500.0,30.76,30.85,30.67,30.71,26500.0
2006-06-27 12:25:00,30.73,30.75,30.62,30.72,9900.0,30.73,30.75,30.62,30.72,9900.0
2006-06-27 12:30:00,30.66,30.67,30.5,30.6,22000.0,30.66,30.67,30.5,30.6,22000.0
2006-06-27 12:35:00,30.59,30.61,30.43,30.5,12400.0,30.59,30.61,30.43,30.5,12400.0
2006-06-27 12:40:00,30.51,30.56,30.44,30.49,7200.0,30.51,30.56,30.44,30.49,7200.0
2006-06-27 12:45:00,30.49,30.49,30.38,30.47,20800.0,30.49,30.49,30.38,30.47,20800.0
2006-06-27 12:50:00,30.45,30.5,30.4,30.44,15800.0,30.45,30.5,30.4,30.44,15800.0
2006-06-27 12:55:00,30.47,30.55,30.46,30.55,5100.0,30.47,30.55,30.46,30.55,5100.0
2006-06-27 13:00:00,30.53,30.54,30.41,30.41,12700.0,30.53,30.54,30.41,30.41,12700.0
2006-06-27 13:05:00,30.43,30.63,30.43,30.63,9700.0,30.43,30.63,30.43,30.63,9700.0
2006-06-27 13:10:00,30.61,30.64,30.57,30.61,7500.0,30.61,30.64,30.57,30.61,7500.0
2006-06-27 13:15:00,30.61,30.63,30.54,30.57,10700.0,30.61,30.63,30.54,30.57,10700.0
2006-06-27 13:20:00,30.57,30.63,30.57,30.63,8000.0,30.57,30.63,30.57,30.63,8000.0
2006-06-27 13:25:00,30.65,30.68,30.6,30.61,4500.0,30.65,30.68,30.6,30.61,4500.0
2006-06-27 13:30:00,30.66,30.68,30.61,30.68,6500.0,30.66,30.68,30.61,30.68,6500.0
2006-06-27 13:35:00,30.64,30.67,30.63,30.63,2200.0,30.64,30.67,30.63,30.63,2200.0
2006-06-27 13:40:00,30.63,30.63,30.51,30.53,7700.0,30.63,30.63,30.51,30.53,7700.0
2006-06-27 13:45:00,30.52,30.52,30.46,30.47,3400.0,30.52,30.52,30.46,30.47,3400.0
2006-06-27 13:50:00,30.47,30.53,30.45,30.46,5400.0,30.47,30.53,30.45,30.46,5400.0
2006-06-27 13:55:00,30.46,30.48,30.38,30.43,13200.0,30.46,30.48,30.38,30.43,13200.0
2006-06-27 14:00:00,30.44,30.47,30.38,30.47,8600.0,30.44,30.47,30.38,30.47,8600.0
2006-06-27 14:05:00,30.54,30.64,30.43,30.48,7500.0,30.54,30.64,30.43,30.48,7500.0
2006-06-27 14:10:00,30.46,30.49,30.36,30.38,6900.0,30.46,30.49,30.36,30.38,6900.0
2006-06-27 14:15:00,30.38,30.41,30.35,30.41,7100.0,30.38,30.41,30.35,30.41,7100.0
2006-06-27 14:20:00,30.4,30.47,30.22,30.22,15900.0,30.4,30.47,30.22,30.22,15900.0
2006-06-27 14:25:00,30.22,30.23,30.05,30.05,22300.0,30.22,30.23,30.05,30.05,22300.0
2006-06-27 14:30:00,30.06,30.19,30.0,30.19,15300.0,30.06,30.19,30.0,30.19,15300.0
2006-06-27 14:35:00,30.19,30.2,30.12,30.12,8600.0,30.19,30.2,30.12,30.12,8600.0
2006-06-27 14:40:00,30.14,30.14,30.09,30.09,5400.0,30.14,30.14,30.09,30.09,5400.0
2006-06-27 14:45:00,30.09,30.13,29.99,30.09,14100.0,30.09,30.13,29.99,30.09,14100.0
2006-06-27 14:50:00,30.05,30.08,30.0,30.01,19900.0,30.05,30.08,30.0,30.01,19900.0
2006-06-27 14:55:00,30.01,30.09,29.94,30.09,20000.0,30.01,30.09,29.94,30.09,20000.0
2006-06-27 15:00:00,30.09,30.22,30.04,30.22,10400.0,30.09,30.22,30.04,30.22,10400.0
2006-06-27 15:05:00,30.22,30.33,30.22,30.29,21300.0,30.22,30.33,30.22,30.29,21300.0
2006-06-27 15:10:00,30.29,30.37,30.28,30.33,20400.0,30.29,30.37,30.28,30.33,20400.0
2006-06-27 15:15:00,30.33,30.56,30.33,30.51,27200.0,30.33,30.56,30.33,30.51,27200.0
2006-06-27 15:20:00,30.48,30.51,30.39,30.4,19900.0,30.48,30.51,30.39,30.4,19900.0
2006-06-27 15:25:00,30.4,30.49,30.37,30.49,16200.0,30.4,30.49,30.37,30.49,16200.0
2006-06-27 15:30:00,30.47,30.58,30.47,30.49,9400.0,30.47,30.58,30.47,30.49,9400.0
2006-06-27 15:35:00,30.49,30.5,30.32,30.45,20100.0,30.49,30.5,30.32,30.45,20100.0
2006-06-27 15:40:00,30.46,30.48,30.35,30.38,23800.0,30.46,30.48,30.35,30.38,23800.0
2006-06-27 15:45:00,30.37,30.37,30.03,30.23,25900.0,30.37,30.37,30.03,30.23,25900.0
2006-06-27 15:50:00,30.22,30.25,30.0,30.2,34900.0,30.22,30.25,30.0,30.2,34900.0
2006-06-27 15:55:00,30.22,30.29,30.0,30.21,33400.0,30.22,30.29,30.0,30.21,33400.0
2006-06-28 09:30:00,30.39,30.64,30.14,30.17,51200.0,30.39,30.64,30.14,30.17,51200.0
2006-06-28 09:35:00,30.17,30.48,30.17,30.25,20400.0,30.17,30.48,30.17,30.25,20400.0
2006-06-28 09:40:00,30.18,30.31,30.1,30.22,18600.0,30.18,30.31,30.1,30.22,18600.0
2006-06-28 09:45:00,30.17,30.17,29.88,30.17,21800.0,30.17,30.17,29.88,30.17,21800.0
2006-06-28 09:50:00,30.12,30.22,30.06,30.18,7000.0,30.12,30.22,30.06,30.18,7000.0
2006-06-28 09:55:00,30.15,30.19,29.9,29.91,23600.0,30.15,30.19,29.9,29.91,23600.0
2006-06-28 10:00:00,29.91,30.2,29.9,30.16,15700.0,29.91,30.2,29.9,30.16,15700.0
2006-06-28 10:05:00,30.12,30.28,30.12,30.16,12400.0,30.12,30.28,30.12,30.16,12400.0
2006-06-28 10:10:00,30.16,30.28,30.12,30.19,15800.0,30.16,30.28,30.12,30.19,15800.0
2006-06-28 10:15:00,30.22,30.28,30.12,30.16,4300.0,30.22,30.28,30.12,30.16,4300.0
2006-06-28 10:20:00,30.12,30.15,30.0,30.08,12800.0,30.12,30.15,30.0,30.08,12800.0
2006-06-28 10:25:00,30.06,30.1,30.0,30.0,9100.0,30.06,30.1,30.0,30.0,9100.0
2006-06-28 10:30:00,30.01,30.08,29.93,30.05,15900.0,30.01,30.08,29.93,30.05,15900.0
2006-06-28 10:35:00,30.06,30.16,29.93,30.0,22700.0,30.06,30.16,29.93,30.0,22700.0
2006-06-28 10:40:00,30.0,30.04,29.84,29.94,14900.0,30.0,30.04,29.84,29.94,14900.0
2006-06-28 10:45:00,29.92,29.93,29.77,29.8,16800.0,29.92,29.93,29.77,29.8,16800.0
2006-06-28 10:50:00,29.78,29.8,29.49,29.58,67400.0,29.78,29.8,29.49,29.58,67400.0
2006-06-28 10:55:00,29.55,29.71,29.54,29.64,13900.0,29.55,29.71,29.54,29.64,13900.0
2006-06-28 11:00:00,29.58,29.6,29.47,29.49,16500.0,29.58,29.6,29.47,29.49,16500.0
2006-06-28 11:05:00,29.47,29.64,29.4,29.43,30300.0,29.47,29.64,29.4,29.43,30300.0
2006-06-28 11:10:00,29.45,29.7,29.4,29.44,55300.0,29.45,29.7,29.4,29.44,55300.0
2006-06-28 11:15:00,29.42,29.59,29.41,29.45,52600.0,29.42,29.59,29.41,29.45,52600.0
2006-06-28 11:20:00,29.44,29.48,29.3,29.4,16900.0,29.44,29.48,29.3,29.4,16900.0
2006-06-28 11:25:00,29.34,29.35,29.22,29.27,33700.0,29.34,29.35,29.22,29.27,33700.0
2006-06-28 11:30:00,29.29,29.32,29.18,29.24,25500.0,29.29,29.32,29.18,29.24,25500.0
2006-06-28 11:35:00,29.26,29.3,29.23,29.27,14900.0,29.26,29.3,29.23,29.27,14900.0
2006-06-28 11:40:00,29.33,29.39,29.24,29.33,8700.0,29.33,29.39,29.24,29.33,8700.0
2006-06-28 11:45:00,29.37,29.39,29.33,29.34,3300.0,29.37,29.39,29.33,29.34,3300.0
2006-06-28 11:50:00,29.38,29.44,29.36,29.42,7900.0,29.38,29.44,29.36,29.42,7900.0
2006-06-28 11:55:00,29.45,29.48,29.37,29.46,11000.0,29.45,29.48,29.37,29.46,11000.0
2006-06-28 12:00:00,29.4,29.42,29.33,29.41,10300.0,29.4,29.42,29.33,29.41,10300.0
2006-06-28 12:05:00,29.42,29.57,29.42,29.54,10800.0,29.42,29.57,29.42,29.54,10800.0
2006-06-28 12:10:00,29.52,29.6,29.45,29.6,6100.0,29.52,29.6,29.45,29.6,6100.0
2006-06-28 12:15:00,29.62,29.7,29.53,29.61,17700.0,29.62,29.7,29.53,29.61,17700.0
2006-06-28 12:20:00,29.61,29.71,29.6,29.63,13300.0,29.61,29.71,29.6,29.63,13300.0
2006-06-28 12:25:00,29.64,29.7,29.58,29.69,27700.0,29.64,29.7,29.58,29.69,27700.0
2006-06-28 12:30:00,29.69,29.7,29.5,29.51,18500.0,29.69,29.7,29.5,29.51,18500.0
2006-06-28 12:35:00,29.5,29.66,29.5,29.61,12000.0,29.5,29.66,29.5,29.61,12000.0
2006-06-28 12:40:00,29.63,29.63,29.57,29.58,11000.0,29.63,29.63,29.57,29.58,11000.0
2006-06-28 12:45:00,29.56,29.57,29.52,29.52,2700.0,29.56,29.57,29.52,29.52,2700.0
2006-06-28 12:50:00,29.51,29.64,29.5,29.59,5600.0,29.51,29.64,29.5,29.59,5600.0
2006-06-28 12:55:00,29.61,29.7,29.51,29.66,8200.0,29.61,29.7,29.51,29.66,8200.0
2006-06-28 13:00:00,29.64,29.64,29.52,29.53,4700.0,29.64,29.64,29.52,29.53,4700.0
2006-06-28 13:05:00,29.53,29.6,29.53,29.55,4200.0,29.53,29.6,29.53,29.55,4200.0
2006-06-28 13:10:00,29.54,29.67,29.51,29.67,4800.0,29.54,29.67,29.51,29.67,4800.0
2006-06-28 13:15:00,29.65,29.7,29.64,29.7,4300.0,29.65,29.7,29.64,29.7,4300.0
2006-06-28 13:20:00,29.69,29.7,29.58,29.59,11900.0,29.69,29.7,29.58,29.59,11900.0
2006-06-28 13:25:00,29.6,29.61,29.5,29.51,5100.0,29.6,29.61,29.5,29.51,5100.0
2006-06-28 13:30:00,29.55,29.58,29.52,29.52,8000.0,29.55,29.58,29.52,29.52,8000.0
2006-06-28 13:35:00,29.52,29.52,29.42,29.49,12900.0,29.52,29.52,29.42,29.49,12900.0
2006-06-28 13:40:00,29.46,29.47,29.41,29.41,6400.0,29.46,29.47,29.41,29.41,6400.0
2006-06-28 13:45:00,29.43,29.49,29.41,29.44,10000.0,29.43,29.49,29.41,29.44,10000.0
2006-06-28 13:50:00,29.45,29.45,29.43,29.45,11900.0,29.45,29.45,29.43,29.45,11900.0
2006-06-28 13:55:00,29.45,29.45,29.35,29.39,8800.0,29.45,29.45,29.35,29.39,8800.0
2006-06-28 14:00:00,29.43,29.45,29.39,29.4,9000.0,29.43,29.45,29.39,29.4,9000.0
2006-06-28 14:05:00,29.4,29.42,29.39,29.42,8000.0,29.4,29.42,29.39,29.42,8000.0
2006-06-28 14:10:00,29.42,29.46,29.4,29.42,8100.0,29.42,29.46,29.4,29.42,8100.0
2006-06-28 14:15:00,29.44,29.49,29.42,29.49,9400.0,29.44,29.49,29.42,29.49,9400.0
2006-06-28 14:20:00,29.48,29.55,29.47,29.54,8500.0,29.48,29.55,29.47,29.54,8500.0
2006-06-28 14:25:00,29.55,29.6,29.52,29.56,41500.0,29.55,29.6,29.52,29.56,41500.0
2006-06-28 14:30:00,29.57,29.7,29.57,29.7,20500.0,29.57,29.7,29.57,29.7,20500.0
2006-06-28 14:35:00,29.7,29.71,29.64,29.7,36200.0,29.7,29.71,29.64,29.7,36200.0
2006-06-28 14:40:00,29.7,29.81,29.66,29.75,25100.0,29.7,29.81,29.66,29.75,25100.0
2006-06-28 14:45:00,29.77,29.87,29.77,29.83,13000.0,29.77,29.87,29.77,29.83,13000.0
2006-06-28 14:50:00,29.83,29.84,29.76,29.76,7400.0,29.83,29.84,29.76,29.76,7400.0
2006-06-28 14:55:00,29.76,29.79,29.67,29.68,6500.0,29.76,29.79,29.67,29.68,6500.0
2006-06-28 15:00:00,29.65,29.71,29.65,29.69,8400.0,29.65,29.71,29.65,29.69,8400.0
2006-06-28 15:05:00,29.7,29.7,29.6,29.61,11600.0,29.7,29.7,29.6,29.61,11600.0
2006-06-28 15:10:00,29.63,29.76,29.62,29.7,8200.0,29.63,29.76,29.62,29.7,8200.0
2006-06-28 15:15:00,29.7,29.71,29.6,29.61,11100.0,29.7,29.71,29.6,29.61,11100.0
2006-06-28 15:20:00,29.6,29.6,29.53,29.57,7500.0,29.6,29.6,29.53,29.57,7500.0
2006-06-28 15:25:00,29.56,29.62,29.52,29.57,6600.0,29.56,29.62,29.52,29.57,6600.0
2006-06-28 15:30:00,29.59,29.67,29.57,29.64,6800.0,29.59,29.67,29.57,29.64,6800.0
2006-06-28 15:35:00,29.66,29.74,29.64,29.74,7100.0,29.66,29.74,29.64,29.74,7100.0
2006-06-28 15:40:00,29.75,29.77,29.67,29.72,16800.0,29.75,29.77,29.67,29.72,16800.0
2006-06-28 15:45:00,29.72,29.74,29.6,29.61,19100.0,29.72,29.74,29.6,29.61,19100.0
2006-06-28 15:50:00,29.61,29.64,29.56,29.6,20600.0,29.61,29.64,29.56,29.6,20600.0
2006-06-28 15:55:00,29.61,29.7,29.58,29.61,32600.0,29.61,29.7,29.58,29.61,32600.0
2006-06-29 09:30:00,30.12,30.42,30.05,30.21,50800.0,30.12,30.42,30.05,30.21,50800.0
2006-06-29 09:35:00,30.23,30.24,30.02,30.11,25000.0,30.23,30.24,30.02,30.11,25000.0
2006-06-29 09:40:00,30.11,30.29,30.07,30.25,18300.0,30.11,30.29,30.07,30.25,18300.0
2006-06-29 09:45:00,30.28,30.48,30.28,30.43,19100.0,30.28,30.48,30.28,30.43,19100.0
2006-06-29 09:50:00,30.41,30.45,30.18,30.35,19000.0,30.41,30.45,30.18,30.35,19000.0
2006-06-29 09:55:00,30.36,30.38,30.18,30.18,10500.0,30.36,30.38,30.18,30.18,10500.0
2006-06-29 10:00:00,30.18,30.34,30.18,30.3,7500.0,30.18,30.34,30.18,30.3,7500.0
2006-06-29 10:05:00,30.34,30.47,30.25,30.25,23500.0,30.34,30.47,30.25,30.25,23500.0
2006-06-29 10:10:00,30.25,30.41,30.25,30.32,10000.0,30.25,30.41,30.25,30.32,10000.0
2006-06-29 10:15:00,30.25,30.26,30.02,30.02,14800.0,30.25,30.26,30.02,30.02,14800.0
2006-06-29 10:20:00,30.03,30.21,30.03,30.21,10800.0,30.03,30.21,30.03,30.21,10800.0
2006-06-29 10:25:00,30.16,30.16,30.04,30.06,4800.0,30.16,30.16,30.04,30.06,4800.0
2006-06-29 10:30:00,30.08,30.16,30.07,30.1,8800.0,30.08,30.16,30.07,30.1,8800.0
2006-06-29 10:35:00,30.1,30.1,30.01,30.02,7300.0,30.1,30.1,30.01,30.02,7300.0
2006-06-29 10:40:00,30.02,30.04,29.9,29.9,13900.0,30.02,30.04,29.9,29.9,13900.0
2006-06-29 10:45:00,29.91,30.13,29.9,30.08,12500.0,29.91,30.13,29.9,30.08,12500.0
2006-06-29 10:50:00,30.07,30.08,29.88,29.94,14400.0,30.07,30.08,29.88,29.94,14400.0
2006-06-29 10:55:00,29.94,29.94,29.86,29.93,9200.0,29.94,29.94,29.86,29.93,9200.0
2006-06-29 11:00:00,29.94,30.0,29.87,29.97,15100.0,29.94,30.0,29.87,29.97,15100.0
2006-06-29 11:05:00,30.0,30.07,29.92,29.98,11700.0,30.0,30.07,29.92,29.98,11700.0
2006-06-29 11:10:00,29.99,30.13,29.99,30.08,8500.0,29.99,30.13,29.99,30.08,8500.0
2006-06-29 11:15:00,30.08,30.1,29.99,29.99,12100.0,30.08,30.1,29.99,29.99,12100.0
2006-06-29 11:20:00,29.96,29.98,29.96,29.97,3900.0,29.96,29.98,29.96,29.97,3900.0
2006-06-29 11:25:00,29.97,29.97,29.89,29.94,8000.0,29.97,29.97,29.89,29.94,8000.0
2006-06-29 11:30:00,29.93,29.93,29.87,29.87,7400.0,29.93,29.93,29.87,29.87,7400.0
2006-06-29 11:35:00,29.87,29.88,29.79,29.82,10300.0,29.87,29.88,29.79,29.82,10300.0
2006-06-29 11:40:00,29.82,29.89,29.81,29.85,13300.0,29.82,29.89,29.81,29.85,13300.0
2006-06-29 11:45:00,29.83,29.91,29.83,29.89,4000.0,29.83,29.91,29.83,29.89,4000.0
2006-06-29 11:50:00,29.9,29.93,29.83,29.85,5200.0,29.9,29.93,29.83,29.85,5200.0
2006-06-29 11:55:00,29.84,29.86,29.75,29.76,6400.0,29.84,29.86,29.75,29.76,6400.0
2006-06-29 12:00:00,29.77,29.77,29.72,29.73,7000.0,29.77,29.77,29.72,29.73,7000.0
2006-06-29 12:05:00,29.73,29.81,29.69,29.77,13000.0,29.73,29.81,29.69,29.77,13000.0
2006-06-29 12:10:00,29.72,29.84,29.69,29.84,6600.0,29.72,29.84,29.69,29.84,6600.0
2006-06-29 12:15:00,29.81,29.94,29.79,29.91,8900.0,29.81,29.94,29.79,29.91,8900.0
2006-06-29 12:20:00,29.9,29.93,29.9,29.92,7300.0,29.9,29.93,29.9,29.92,7300.0
2006-06-29 12:25:00,29.92,29.96,29.92,29.92,7800.0,29.92,29.96,29.92,29.92,7800.0
2006-06-29 12:30:00,29.92,29.97,29.92,29.96,9500.0,29.92,29.97,29.92,29.96,9500.0
2006-06-29 12:35:00,29.95,29.95,29.92,29.94,9200.0,29.95,29.95,29.92,29.94,9200.0
2006-06-29 12:40:00,29.94,29.95,29.91,29.94,8100.0,29.94,29.95,29.91,29.94,8100.0
2006-06-29 12:45:00,29.94,29.95,29.94,29.94,4500.0,29.94,29.95,29.94,29.94,4500.0
2006-06-29 12:50:00,29.94,29.95,29.86,29.93,9900.0,29.94,29.95,29.86,29.93,9900.0
2006-06-29 12:55:00,29.92,30.1,29.92,30.04,18600.0,29.92,30.1,29.92,30.04,18600.0
2006-06-29 13:00:00,30.06,30.1,30.03,30.07,7200.0,30.06,30.1,30.03,30.07,7200.0
2006-06-29 13:05:00,30.05,30.05,29.99,30.05,8300.0,30.05,30.05,29.99,30.05,8300.0
2006-06-29 13:10:00,30.09,30.12,30.08,30.08,3200.0,30.09,30.12,30.08,30.08,3200.0
2006-06-29 13:15:00,30.08,30.08,29.95,29.95,3300.0,30.08,30.08,29.95,29.95,3300.0
2006-06-29 13:20:00,29.95,30.08,29.95,30.08,15200.0,29.95,30.08,29.95,30.08,15200.0
2006-06-29 13:25:00,30.07,30.09,30.01,30.01,6600.0,30.07,30.09,30.01,30.01,6600.0
2006-06-29 13:30:00,30.02,30.06,30.02,30.03,6000.0,30.02,30.06,30.02,30.03,6000.0
2006-06-29 13:35:00,30.01,30.01,29.93,29.93,8600.0,30.01,30.01,29.93,29.93,8600.0
2006-06-29 13:40:00,29.93,29.95,29.93,29.93,7700.0,29.93,29.95,29.93,29.93,7700.0
2006-06-29 13:45:00,29.93,29.94,29.92,29.93,6600.0,29.93,29.94,29.92,29.93,6600.0
2006-06-29 13:50:00,29.94,29.94,29.88,29.89,16000.0,29.94,29.94,29.88,29.89,16000.0
2006-06-29 13:55:00,29.88,29.9,29.88,29.89,11300.0,29.88,29.9,29.88,29.89,11300.0
2006-06-29 14:00:00,29.89,30.12,29.89,30.11,21300.0,29.89,30.12,29.89,30.11,21300.0
2006-06-29 14:05:00,30.09,30.25,30.09,30.17,25000.0,30.09,30.25,30.09,30.17,25000.0
2006-06-29 14:10:00,30.17,30.43,30.17,30.34,25100.0,30.17,30.43,30.17,30.34,25100.0
2006-06-29 14:15:00,30.35,30.73,30.3,30.71,52500.0,30.35,30.73,30.3,30.71,52500.0
2006-06-29 14:20:00,30.71,30.9,30.61,30.77,54700.0,30.71,30.9,30.61,30.77,54700.0
2006-06-29 14:25:00,30.8,30.92,30.56,30.56,30700.0,30.8,30.92,30.56,30.56,30700.0
2006-06-29 14:30:00,30.58,30.75,30.54,30.59,24200.0,30.58,30.75,30.54,30.59,24200.0
2006-06-29 14:35:00,30.62,30.8,30.59,30.73,23400.0,30.62,30.8,30.59,30.73,23400.0
2006-06-29 14:40:00,30.73,30.79,30.61,30.79,27300.0,30.73,30.79,30.61,30.79,27300.0
2006-06-29 14:45:00,30.75,31.14,30.75,30.99,46700.0,30.75,31.14,30.75,30.99,46700.0
2006-06-29 14:50:00,31.02,31.47,31.02,31.37,41400.0,31.02,31.47,31.02,31.37,41400.0
2006-06-29 14:55:00,31.35,31.58,31.29,31.5,54900.0,31.35,31.58,31.29,31.5,54900.0
2006-06-29 15:00:00,31.49,31.63,31.26,31.33,50200.0,31.49,31.63,31.26,31.33,50200.0
2006-06-29 15:05:00,31.34,31.6,31.34,31.6,23600.0,31.34,31.6,31.34,31.6,23600.0
2006-06-29 15:10:00,31.58,31.66,31.46,31.5,23700.0,31.58,31.66,31.46,31.5,23700.0
2006-06-29 15:15:00,31.53,31.66,31.53,31.6,20200.0,31.53,31.66,31.53,31.6,20200.0
2006-06-29 15:20:00,31.59,31.64,31.54,31.63,21100.0,31.59,31.64,31.54,31.63,21100.0
2006-06-29 15:25:00,31.61,31.73,31.59,31.7,27500.0,31.61,31.73,31.59,31.7,27500.0
2006-06-29 15:30:00,31.7,31.71,31.61,31.68,16700.0,31.7,31.71,31.61,31.68,16700.0
2006-06-29 15:35:00,31.68,31.74,31.62,31.69,33000.0,31.68,31.74,31.62,31.69,33000.0
2006-06-29 15:40:00,31.69,31.74,31.69,31.72,29300.0,31.69,31.74,31.69,31.72,29300.0
2006-06-29 15:45:00,31.73,31.92,31.69,31.9,51800.0,31.73,31.92,31.69,31.9,51800.0
2006-06-29 15:50:00,31.89,31.94,31.8,31.87,50100.0,31.89,31.94,31.8,31.87,50100.0
2006-06-29 15:55:00,31.85,32.03,31.84,32.03,91300.0,31.85,32.03,31.84,32.03,91300.0
2006-06-30 09:30:00,36.01,36.5,36.0,36.05,404600.0,36.01,36.5,36.0,36.05,404600.0
2006-06-30 09:35:00,36.05,36.48,36.04,36.36,278000.0,36.05,36.48,36.04,36.36,278000.0
2006-06-30 09:40:00,36.36,36.75,36.25,36.33,369000.0,36.36,36.75,36.25,36.33,369000.0
2006-06-30 09:45:00,36.32,36.44,34.6,35.03,426100.0,36.32,36.44,34.6,35.03,426100.0
2006-06-30 09:50:00,35.0,35.2,34.6,34.96,214000.0,35.0,35.2,34.6,34.96,214000.0
2006-06-30 09:55:00,34.95,34.96,34.72,34.8,97300.0,34.95,34.96,34.72,34.8,97300.0
2006-06-30 10:00:00,34.8,35.24,34.72,34.9,144900.0,34.8,35.24,34.72,34.9,144900.0
2006-06-30 10:05:00,34.9,34.98,34.13,34.5,179600.0,34.9,34.98,34.13,34.5,179600.0
2006-06-30 10:10:00,34.53,34.76,34.53,34.65,79400.0,34.53,34.76,34.53,34.65,79400.0
2006-06-30 10:15:00,34.64,35.0,34.64,34.69,82300.0,34.64,35.0,34.64,34.69,82300.0
2006-06-30 10:20:00,34.68,34.7,34.35,34.44,76600.0,34.68,34.7,34.35,34.44,76600.0
2006-06-30 10:25:00,34.43,34.44,34.22,34.39,85100.0,34.43,34.44,34.22,34.39,85100.0
2006-06-30 10:30:00,34.38,34.45,34.29,34.41,40200.0,34.38,34.45,34.29,34.41,40200.0
2006-06-30 10:35:00,34.41,34.7,34.36,34.65,65000.0,34.41,34.7,34.36,34.65,65000.0
2006-06-30 10:40:00,34.64,34.65,34.56,34.65,25300.0,34.64,34.65,34.56,34.65,25300.0
2006-06-30 10:45:00,34.65,34.8,34.59,34.63,42900.0,34.65,34.8,34.59,34.63,42900.0
2006-06-30 10:50:00,34.68,34.8,34.68,34.72,27200.0,34.68,34.8,34.68,34.72,27200.0
2006-06-30 10:55:00,34.73,35.2,34.73,35.09,106800.0,34.73,35.2,34.73,35.09,106800.0
2006-06-30 11:00:00,35.13,35.21,35.02,35.2,63400.0,35.13,35.21,35.02,35.2,63400.0
2006-06-30 11:05:00,35.2,35.2,35.06,35.11,43200.0,35.2,35.2,35.06,35.11,43200.0
2006-06-30 11:10:00,35.11,35.16,34.94,34.96,35300.0,35.11,35.16,34.94,34.96,35300.0
2006-06-30 11:15:00,34.97,35.35,34.97,35.34,114600.0,34.97,35.35,34.97,35.34,114600.0
2006-06-30 11:20:00,35.35,35.58,35.35,35.45,108200.0,35.35,35.58,35.35,35.45,108200.0
2006-06-30 11:25:00,35.45,35.56,35.31,35.33,29800.0,35.45,35.56,35.31,35.33,29800.0
2006-06-30 11:30:00,35.32,35.4,35.16,35.4,27100.0,35.32,35.4,35.16,35.4,27100.0
2006-06-30 11:35:00,35.4,35.48,35.33,35.47,30000.0,35.4,35.48,35.33,35.47,30000.0
2006-06-30 11:40:00,35.48,35.48,35.35,35.37,19800.0,35.48,35.48,35.35,35.37,19800.0
2006-06-30 11:45:00,35.39,35.48,35.37,35.45,12400.0,35.39,35.48,35.37,35.45,12400.0
2006-06-30 11:50:00,35.47,35.48,35.19,35.27,43000.0,35.47,35.48,35.19,35.27,43000.0
2006-06-30 11:55:00,35.27,35.42,34.97,35.0,56100.0,35.27,35.42,34.97,35.0,56100.0
2006-06-30 12:00:00,34.99,35.19,34.98,35.1,54200.0,34.99,35.19,34.98,35.1,54200.0
2006-06-30 12:05:00,35.13,35.18,35.04,35.09,34200.0,35.13,35.18,35.04,35.09,34200.0
2006-06-30 12:10:00,35.14,35.18,35.0,35.1,31800.0,35.14,35.18,35.0,35.1,31800.0
2006-06-30 12:15:00,35.08,35.23,35.07,35.22,17900.0,35.08,35.23,35.07,35.22,17900.0
2006-06-30 12:20:00,35.22,35.34,35.19,35.27,15500.0,35.22,35.34,35.19,35.27,15500.0
2006-06-30 12:25:00,35.27,35.32,35.19,35.29,14700.0,35.27,35.32,35.19,35.29,14700.0
2006-06-30 12:30:00,35.29,35.39,35.26,35.36,16700.0,35.29,35.39,35.26,35.36,16700.0
2006-06-30 12:35:00,35.36,35.46,35.32,35.43,20900.0,35.36,35.46,35.32,35.43,20900.0
2006-06-30 12:40:00,35.4,35.48,35.4,35.47,33200.0,35.4,35.48,35.4,35.47,33200.0
2006-06-30 12:45:00,35.47,35.48,35.4,35.4,22800.0,35.47,35.48,35.4,35.4,22800.0
2006-06-30 12:50:00,35.4,35.43,35.28,35.31,18700.0,35.4,35.43,35.28,35.31,18700.0
2006-06-30 12:55:00,35.3,35.33,35.24,35.31,8700.0,35.3,35.33,35.24,35.31,8700.0
2006-06-30 13:00:00,35.28,35.34,35.16,35.23,29400.0,35.28,35.34,35.16,35.23,29400.0
2006-06-30 13:05:00,35.22,35.33,35.19,35.25,20000.0,35.22,35.33,35.19,35.25,20000.0
2006-06-30 13:10:00,35.25,35.31,35.17,35.27,17900.0,35.25,35.31,35.17,35.27,17900.0
2006-06-30 13:15:00,35.26,35.32,35.24,35.28,11200.0,35.26,35.32,35.24,35.28,11200.0
2006-06-30 13:20:00,35.28,35.33,35.27,35.32,10900.0,35.28,35.33,35.27,35.32,10900.0
2006-06-30 13:25:00,35.32,35.43,35.31,35.39,13500.0,35.32,35.43,35.31,35.39,13500.0
2006-06-30 13:30:00,35.39,35.45,35.39,35.41,18400.0,35.39,35.45,35.39,35.41,18400.0
2006-06-30 13:35:00,35.41,35.43,35.34,35.37,18800.0,35.41,35.43,35.34,35.37,18800.0
2006-06-30 13:40:00,35.35,35.43,35.32,35.32,9100.0,35.35,35.43,35.32,35.32,9100.0
2006-06-30 13:45:00,35.35,35.4,35.3,35.3,21100.0,35.35,35.4,35.3,35.3,21100.0
2006-06-30 13:50:00,35.31,35.34,35.26,35.29,17400.0,35.31,35.34,35.26,35.29,17400.0
2006-06-30 13:55:00,35.29,35.36,35.29,35.35,16400.0,35.29,35.36,35.29,35.35,16400.0
2006-06-30 14:00:00,35.35,35.36,35.3,35.34,18700.0,35.35,35.36,35.3,35.34,18700.0
2006-06-30 14:05:00,35.34,35.41,35.33,35.39,39000.0,35.34,35.41,35.33,35.39,39000.0
2006-06-30 14:10:00,35.38,35.5,35.38,35.5,28100.0,35.38,35.5,35.38,35.5,28100.0
2006-06-30 14:15:00,35.5,35.5,35.41,35.5,35700.0,35.5,35.5,35.41,35.5,35700.0
2006-06-30 14:20:00,35.49,35.66,35.46,35.65,82700.0,35.49,35.66,35.46,35.65,82700.0
2006-06-30 14:25:00,35.66,35.68,35.59,35.61,38400.0,35.66,35.68,35.59,35.61,38400.0
2006-06-30 14:30:00,35.6,35.73,35.59,35.61,65300.0,35.6,35.73,35.59,35.61,65300.0
2006-06-30 14:35:00,35.61,35.67,35.6,35.62,41500.0,35.61,35.67,35.6,35.62,41500.0
2006-06-30 14:40:00,35.61,35.66,35.55,35.65,30700.0,35.61,35.66,35.55,35.65,30700.0
2006-06-30 14:45:00,35.65,35.66,35.34,35.41,67900.0,35.65,35.66,35.34,35.41,67900.0
2006-06-30 14:50:00,35.41,35.46,35.31,35.38,31300.0,35.41,35.46,35.31,35.38,31300.0
2006-06-30 14:55:00,35.37,35.41,35.3,35.34,28200.0,35.37,35.41,35.3,35.34,28200.0
2006-06-30 15:00:00,35.34,35.34,35.15,35.19,94800.0,35.34,35.34,35.15,35.19,94800.0
2006-06-30 15:05:00,35.19,35.21,35.05,35.14,48200.0,35.19,35.21,35.05,35.14,48200.0
2006-06-30 15:10:00,35.11,35.2,35.04,35.08,33200.0,35.11,35.2,35.04,35.08,33200.0
2006-06-30 15:15:00,35.07,35.1,34.96,34.96,46800.0,35.07,35.1,34.96,34.96,46800.0
2006-06-30 15:20:00,34.96,35.02,34.86,34.93,54800.0,34.96,35.02,34.86,34.93,54800.0
2006-06-30 15:25:00,34.95,34.95,34.85,34.88,53200.0,34.95,34.95,34.85,34.88,53200.0
2006-06-30 15:30:00,34.88,34.92,34.84,34.86,49000.0,34.88,34.92,34.84,34.86,49000.0
2006-06-30 15:35:00,34.86,34.87,34.6,34.66,61400.0,34.86,34.87,34.6,34.66,61400.0
2006-06-30 15:40:00,34.67,34.73,34.48,34.6,99200.0,34.67,34.73,34.48,34.6,99200.0
2006-06-30 15:45:00,34.6,35.11,34.59,35.04,138700.0,34.6,35.11,34.59,35.04,138700.0
2006-06-30 15:50:00,35.05,35.54,34.5,35.46,192700.0,35.05,35.54,34.5,35.46,192700.0
2006-06-30 15:55:00,35.46,35.97,35.38,35.45,443600.0,35.46,35.97,35.38,35.45,443600.0
2006-07-03 09:30:00,36.45,36.45,35.92,35.94,124200.0,36.45,36.45,35.92,35.94,124200.0
2006-07-03 09:35:00,35.94,36.0,35.55,35.59,58000.0,35.94,36.0,35.55,35.59,58000.0
2006-07-03 09:40:00,35.59,36.25,35.53,35.6,41800.0,35.59,36.25,35.53,35.6,41800.0
2006-07-03 09:45:00,35.62,35.64,35.52,35.52,20500.0,35.62,35.64,35.52,35.52,20500.0
2006-07-03 09:50:00,35.52,35.65,35.52,35.65,48200.0,35.52,35.65,35.52,35.65,48200.0
2006-07-03 09:55:00,35.66,35.94,35.66,35.86,39200.0,35.66,35.94,35.66,35.86,39200.0
2006-07-03 10:00:00,35.87,35.95,35.85,35.92,39300.0,35.87,35.95,35.85,35.92,39300.0
2006-07-03 10:05:00,35.91,35.95,35.89,35.9,15400.0,35.91,35.95,35.89,35.9,15400.0
2006-07-03 10:10:00,35.89,35.95,35.89,35.95,11900.0,35.89,35.95,35.89,35.95,11900.0
2006-07-03 10:15:00,35.95,35.95,35.92,35.94,10700.0,35.95,35.95,35.92,35.94,10700.0
2006-07-03 10:20:00,35.95,35.95,35.88,35.89,10000.0,35.95,35.95,35.88,35.89,10000.0
2006-07-03 10:25:00,35.91,35.93,35.85,35.88,15800.0,35.91,35.93,35.85,35.88,15800.0
2006-07-03 10:30:00,35.88,36.01,35.88,35.98,33400.0,35.88,36.01,35.88,35.98,33400.0
2006-07-03 10:35:00,35.99,36.06,35.96,36.0,47600.0,35.99,36.06,35.96,36.0,47600.0
2006-07-03 10:40:00,35.99,36.1,35.98,36.05,22900.0,35.99,36.1,35.98,36.05,22900.0
2006-07-03 10:45:00,36.0,36.0,35.98,35.99,8400.0,36.0,36.0,35.98,35.99,8400.0
2006-07-03 10:50:00,35.99,36.01,35.95,35.99,18100.0,35.99,36.01,35.95,35.99,18100.0
2006-07-03 10:55:00,36.0,36.0,35.95,35.99,4600.0,36.0,36.0,35.95,35.99,4600.0
2006-07-03 11:00:00,35.98,36.01,35.96,36.0,10000.0,35.98,36.01,35.96,36.0,10000.0
2006-07-03 11:05:00,35.99,36.03,35.98,36.02,16200.0,35.99,36.03,35.98,36.02,16200.0
2006-07-03 11:10:00,36.03,36.16,36.03,36.15,19300.0,36.03,36.16,36.03,36.15,19300.0
2006-07-03 11:15:00,36.15,36.22,35.99,36.21,19500.0,36.15,36.22,35.99,36.21,19500.0
2006-07-03 11:20:00,36.21,36.3,36.21,36.3,15500.0,36.21,36.3,36.21,36.3,15500.0
2006-07-03 11:25:00,36.29,36.43,36.29,36.35,24300.0,36.29,36.43,36.29,36.35,24300.0
2006-07-03 11:30:00,36.34,36.51,36.34,36.49,14900.0,36.34,36.51,36.34,36.49,14900.0
2006-07-03 11:35:00,36.49,36.55,36.46,36.54,26600.0,36.49,36.55,36.46,36.54,26600.0
2006-07-03 11:40:00,36.54,36.65,36.51,36.61,26700.0,36.54,36.65,36.51,36.61,26700.0
2006-07-03 11:45:00,36.61,36.79,36.58,36.73,30500.0,36.61,36.79,36.58,36.73,30500.0
2006-07-03 11:50:00,36.74,36.83,36.7,36.71,24300.0,36.74,36.83,36.7,36.71,24300.0
2006-07-03 11:55:00,36.71,36.79,36.7,36.72,22900.0,36.71,36.79,36.7,36.72,22900.0
2006-07-03 12:00:00,36.73,36.83,36.72,36.75,32600.0,36.73,36.83,36.72,36.75,32600.0
2006-07-03 12:05:00,36.76,36.76,36.62,36.68,24000.0,36.76,36.76,36.62,36.68,24000.0
2006-07-03 12:10:00,36.67,36.7,36.65,36.68,8700.0,36.67,36.7,36.65,36.68,8700.0
2006-07-03 12:15:00,36.7,36.7,36.66,36.7,13300.0,36.7,36.7,36.66,36.7,13300.0
2006-07-03 12:20:00,36.7,36.7,36.51,36.55,22500.0,36.7,36.7,36.51,36.55,22500.0
2006-07-03 12:25:00,36.55,36.64,36.43,36.53,13400.0,36.55,36.64,36.43,36.53,13400.0
2006-07-03 12:30:00,36.55,36.65,36.55,36.64,13700.0,36.55,36.65,36.55,36.64,13700.0
2006-07-03 12:35:00,36.63,36.65,36.52,36.59,25200.0,36.63,36.65,36.52,36.59,25200.0
2006-07-03 12:40:00,36.6,36.65,36.59,36.65,12900.0,36.6,36.65,36.59,36.65,12900.0
2006-07-03 12:45:00,36.65,36.71,36.62,36.67,25300.0,36.65,36.71,36.62,36.67,25300.0
2006-07-03 12:50:00,36.68,36.77,36.57,36.57,41500.0,36.68,36.77,36.57,36.57,41500.0
2006-07-03 12:55:00,36.57,36.63,36.56,36.59,28500.0,36.57,36.63,36.56,36.59,28500.0
2006-07-05 09:30:00,36.25,36.25,35.63,35.64,48300.0,36.25,36.25,35.63,35.64,48300.0
2006-07-05 09:35:00,35.71,35.9,35.63,35.86,47800.0,35.71,35.9,35.63,35.86,47800.0
2006-07-05 09:40:00,35.91,35.99,35.87,35.9,40300.0,35.91,35.99,35.87,35.9,40300.0
2006-07-05 09:45:00,35.9,36.1,35.9,35.92,9800.0,35.9,36.1,35.9,35.92,9800.0
2006-07-05 09:50:00,35.92,35.92,35.7,35.8,9300.0,35.92,35.92,35.7,35.8,9300.0
2006-07-05 09:55:00,35.8,35.8,35.43,35.52,28800.0,35.8,35.8,35.43,35.52,28800.0
2006-07-05 10:00:00,35.55,35.59,35.42,35.42,43300.0,35.55,35.59,35.42,35.42,43300.0
2006-07-05 10:05:00,35.4,35.41,35.25,35.28,20500.0,35.4,35.41,35.25,35.28,20500.0
2006-07-05 10:10:00,35.3,35.39,35.25,35.3,16700.0,35.3,35.39,35.25,35.3,16700.0
2006-07-05 10:15:00,35.27,35.5,35.27,35.41,33900.0,35.27,35.5,35.27,35.41,33900.0
2006-07-05 10:20:00,35.45,35.47,35.3,35.3,17500.0,35.45,35.47,35.3,35.3,17500.0
2006-07-05 10:25:00,35.3,35.5,35.28,35.38,13700.0,35.3,35.5,35.28,35.38,13700.0
2006-07-05 10:30:00,35.38,35.59,35.37,35.54,22800.0,35.38,35.59,35.37,35.54,22800.0
2006-07-05 10:35:00,35.54,35.73,35.52,35.7,16400.0,35.54,35.73,35.52,35.7,16400.0
2006-07-05 10:40:00,35.72,35.72,35.51,35.54,10700.0,35.72,35.72,35.51,35.54,10700.0
2006-07-05 10:45:00,35.53,35.6,35.52,35.57,7500.0,35.53,35.6,35.52,35.57,7500.0
2006-07-05 10:50:00,35.53,35.59,35.45,35.57,8200.0,35.53,35.59,35.45,35.57,8200.0
2006-07-05 10:55:00,35.55,35.6,35.41,35.6,9900.0,35.55,35.6,35.41,35.6,9900.0
2006-07-05 11:00:00,35.57,35.57,35.42,35.56,17400.0,35.57,35.57,35.42,35.56,17400.0
2006-07-05 11:05:00,35.55,35.55,35.44,35.53,13100.0,35.55,35.55,35.44,35.53,13100.0
2006-07-05 11:10:00,35.53,35.59,35.49,35.58,4300.0,35.53,35.59,35.49,35.58,4300.0
2006-07-05 11:15:00,35.58,35.61,35.58,35.59,3600.0,35.58,35.61,35.58,35.59,3600.0
2006-07-05 11:20:00,35.58,35.64,35.58,35.62,7400.0,35.58,35.64,35.58,35.62,7400.0
2006-07-05 11:25:00,35.64,35.67,35.52,35.54,11400.0,35.64,35.67,35.52,35.54,11400.0
2006-07-05 11:30:00,35.54,35.62,35.4,35.45,29700.0,35.54,35.62,35.4,35.45,29700.0
2006-07-05 11:35:00,35.45,35.49,35.41,35.43,13400.0,35.45,35.49,35.41,35.43,13400.0
2006-07-05 11:40:00,35.41,35.54,35.41,35.5,19400.0,35.41,35.54,35.41,35.5,19400.0
2006-07-05 11:45:00,35.49,35.54,35.45,35.53,10500.0,35.49,35.54,35.45,35.53,10500.0
2006-07-05 11:50:00,35.53,35.53,35.46,35.53,23400.0,35.53,35.53,35.46,35.53,23400.0
2006-07-05 11:55:00,35.54,35.65,35.53,35.57,9500.0,35.54,35.65,35.53,35.57,9500.0
2006-07-05 12:00:00,35.57,35.57,35.47,35.5,8900.0,35.57,35.57,35.47,35.5,8900.0
2006-07-05 12:05:00,35.48,35.64,35.46,35.57,16000.0,35.48,35.64,35.46,35.57,16000.0
2006-07-05 12:10:00,35.54,35.54,35.5,35.54,3700.0,35.54,35.54,35.5,35.54,3700.0
2006-07-05 12:15:00,35.55,35.56,35.51,35.55,5600.0,35.55,35.56,35.51,35.55,5600.0
2006-07-05 12:20:00,35.55,35.56,35.51,35.51,5700.0,35.55,35.56,35.51,35.51,5700.0
2006-07-05 12:25:00,35.51,35.57,35.51,35.56,3800.0,35.51,35.57,35.51,35.56,3800.0
2006-07-05 12:30:00,35.55,35.59,35.45,35.46,8700.0,35.55,35.59,35.45,35.46,8700.0
2006-07-05 12:35:00,35.46,35.5,35.46,35.48,5300.0,35.46,35.5,35.46,35.48,5300.0
2006-07-05 12:40:00,35.48,35.49,35.45,35.46,4000.0,35.48,35.49,35.45,35.46,4000.0
2006-07-05 12:45:00,35.46,35.54,35.46,35.53,5500.0,35.46,35.54,35.46,35.53,5500.0
2006-07-05 12:50:00,35.53,35.54,35.47,35.51,4500.0,35.53,35.54,35.47,35.51,4500.0
2006-07-05 12:55:00,35.51,35.52,35.45,35.45,6000.0,35.51,35.52,35.45,35.45,6000.0
2006-07-05 13:00:00,35.45,35.55,35.42,35.53,31900.0,35.45,35.55,35.42,35.53,31900.0
2006-07-05 13:05:00,35.5,35.5,35.43,35.48,7300.0,35.5,35.5,35.43,35.48,7300.0
2006-07-05 13:10:00,35.47,35.51,35.45,35.48,7700.0,35.47,35.51,35.45,35.48,7700.0
2006-07-05 13:15:00,35.47,35.49,35.46,35.46,6900.0,35.47,35.49,35.46,35.46,6900.0
2006-07-05 13:20:00,35.46,35.5,35.45,35.47,20700.0,35.46,35.5,35.45,35.47,20700.0
2006-07-05 13:25:00,35.48,35.51,35.45,35.49,6300.0,35.48,35.51,35.45,35.49,6300.0
2006-07-05 13:30:00,35.49,35.56,35.49,35.53,10200.0,35.49,35.56,35.49,35.53,10200.0
2006-07-05 13:35:00,35.53,35.56,35.51,35.54,4800.0,35.53,35.56,35.51,35.54,4800.0
2006-07-05 13:40:00,35.54,35.56,35.52,35.53,7700.0,35.54,35.56,35.52,35.53,7700.0
2006-07-05 13:45:00,35.53,35.54,35.5,35.52,5800.0,35.53,35.54,35.5,35.52,5800.0
2006-07-05 13:50:00,35.51,35.6,35.5,35.52,18300.0,35.51,35.6,35.5,35.52,18300.0
2006-07-05 13:55:00,35.52,35.52,35.5,35.51,7000.0,35.52,35.52,35.5,35.51,7000.0
2006-07-05 14:00:00,35.5,35.54,35.5,35.52,6000.0,35.5,35.54,35.5,35.52,6000.0
2006-07-05 14:05:00,35.54,35.57,35.51,35.56,69100.0,35.54,35.57,35.51,35.56,69100.0
2006-07-05 14:10:00,35.57,35.57,35.51,35.54,9900.0,35.57,35.57,35.51,35.54,9900.0
2006-07-05 14:15:00,35.53,35.68,35.53,35.68,15200.0,35.53,35.68,35.53,35.68,15200.0
2006-07-05 14:20:00,35.68,35.69,35.67,35.68,7700.0,35.68,35.69,35.67,35.68,7700.0
2006-07-05 14:25:00,35.68,35.84,35.68,35.79,32900.0,35.68,35.84,35.68,35.79,32900.0
2006-07-05 14:30:00,35.82,35.94,35.8,35.92,13800.0,35.82,35.94,35.8,35.92,13800.0
2006-07-05 14:35:00,35.91,36.0,35.83,35.97,25900.0,35.91,36.0,35.83,35.97,25900.0
2006-07-05 14:40:00,35.96,36.03,35.9,35.9,13100.0,35.96,36.03,35.9,35.9,13100.0
2006-07-05 14:45:00,35.92,35.99,35.85,35.86,12200.0,35.92,35.99,35.85,35.86,12200.0
2006-07-05 14:50:00,35.85,35.86,35.81,35.83,27500.0,35.85,35.86,35.81,35.83,27500.0
2006-07-05 14:55:00,35.81,35.87,35.81,35.84,17300.0,35.81,35.87,35.81,35.84,17300.0
2006-07-05 15:00:00,35.83,35.85,35.72,35.85,14000.0,35.83,35.85,35.72,35.85,14000.0
2006-07-05 15:05:00,35.85,35.85,35.71,35.72,9000.0,35.85,35.85,35.71,35.72,9000.0
2006-07-05 15:10:00,35.72,35.8,35.6,35.75,20200.0,35.72,35.8,35.6,35.75,20200.0
2006-07-05 15:15:00,35.73,35.82,35.6,35.73,18200.0,35.73,35.82,35.6,35.73,18200.0
2006-07-05 15:20:00,35.73,35.88,35.7,35.8,17700.0,35.73,35.88,35.7,35.8,17700.0
2006-07-05 15:25:00,35.78,35.81,35.71,35.75,8900.0,35.78,35.81,35.71,35.75,8900.0
2006-07-05 15:30:00,35.73,35.73,35.6,35.63,36100.0,35.73,35.73,35.6,35.63,36100.0
2006-07-05 15:35:00,35.63,35.72,35.57,35.67,14200.0,35.63,35.72,35.57,35.67,14200.0
2006-07-05 15:40:00,35.66,35.69,35.65,35.69,10900.0,35.66,35.69,35.65,35.69,10900.0
2006-07-05 15:45:00,35.67,35.77,35.66,35.72,34900.0,35.67,35.77,35.66,35.72,34900.0
2006-07-05 15:50:00,35.69,35.7,35.55,35.55,29000.0,35.69,35.7,35.55,35.55,29000.0
2006-07-05 15:55:00,35.55,35.58,35.47,35.55,78600.0,35.55,35.58,35.47,35.55,78600.0
2006-07-06 09:30:00,35.6,36.0,35.3,36.0,24600.0,35.6,36.0,35.3,36.0,24600.0
2006-07-06 09:35:00,35.95,36.0,35.56,35.65,33300.0,35.95,36.0,35.56,35.65,33300.0
2006-07-06 09:40:00,35.65,35.78,35.49,35.62,14800.0,35.65,35.78,35.49,35.62,14800.0
2006-07-06 09:45:00,35.63,35.74,35.54,35.55,10700.0,35.63,35.74,35.54,35.55,10700.0
2006-07-06 09:50:00,35.5,35.7,35.5,35.65,1800.0,35.5,35.7,35.5,35.65,1800.0
2006-07-06 09:55:00,35.66,35.72,35.48,35.56,7400.0,35.66,35.72,35.48,35.56,7400.0
2006-07-06 10:00:00,35.59,35.87,35.59,35.87,12000.0,35.59,35.87,35.59,35.87,12000.0
2006-07-06 10:05:00,35.85,35.98,35.83,35.98,7900.0,35.85,35.98,35.83,35.98,7900.0
2006-07-06 10:10:00,35.99,36.09,35.94,36.09,18100.0,35.99,36.09,35.94,36.09,18100.0
2006-07-06 10:15:00,36.04,36.26,36.04,36.21,16700.0,36.04,36.26,36.04,36.21,16700.0
2006-07-06 10:20:00,36.19,36.41,36.14,36.35,8900.0,36.19,36.41,36.14,36.35,8900.0
2006-07-06 10:25:00,36.38,36.39,36.25,36.3,6400.0,36.38,36.39,36.25,36.3,6400.0
2006-07-06 10:30:00,36.32,36.34,36.2,36.22,10200.0,36.32,36.34,36.2,36.22,10200.0
2006-07-06 10:35:00,36.23,36.42,36.23,36.41,9800.0,36.23,36.42,36.23,36.41,9800.0
2006-07-06 10:40:00,36.42,36.45,36.38,36.45,2100.0,36.42,36.45,36.38,36.45,2100.0
2006-07-06 10:45:00,36.49,36.55,36.4,36.4,15800.0,36.49,36.55,36.4,36.4,15800.0
2006-07-06 10:50:00,36.41,36.41,36.29,36.32,6800.0,36.41,36.41,36.29,36.32,6800.0
2006-07-06 10:55:00,36.3,36.41,36.27,36.37,6500.0,36.3,36.41,36.27,36.37,6500.0
2006-07-06 11:00:00,36.39,36.47,36.38,36.47,15200.0,36.39,36.47,36.38,36.47,15200.0
2006-07-06 11:05:00,36.5,36.55,36.43,36.53,24100.0,36.5,36.55,36.43,36.53,24100.0
2006-07-06 11:10:00,36.52,36.81,36.5,36.71,43100.0,36.52,36.81,36.5,36.71,43100.0
2006-07-06 11:15:00,36.73,36.86,36.7,36.79,23900.0,36.73,36.86,36.7,36.79,23900.0
2006-07-06 11:20:00,36.77,36.79,36.7,36.72,11800.0,36.77,36.79,36.7,36.72,11800.0
2006-07-06 11:25:00,36.72,36.81,36.67,36.67,9700.0,36.72,36.81,36.67,36.67,9700.0
2006-07-06 11:30:00,36.72,36.72,36.59,36.59,3900.0,36.72,36.72,36.59,36.59,3900.0
2006-07-06 11:35:00,36.58,36.72,36.58,36.66,12300.0,36.58,36.72,36.58,36.66,12300.0
2006-07-06 11:40:00,36.66,36.75,36.64,36.66,13400.0,36.66,36.75,36.64,36.66,13400.0
2006-07-06 11:45:00,36.66,36.66,36.54,36.54,8200.0,36.66,36.66,36.54,36.54,8200.0
2006-07-06 11:50:00,36.53,36.53,36.42,36.49,11400.0,36.53,36.53,36.42,36.49,11400.0
2006-07-06 11:55:00,36.48,36.52,36.44,36.46,10200.0,36.48,36.52,36.44,36.46,10200.0
2006-07-06 12:00:00,36.45,36.51,36.41,36.47,13600.0,36.45,36.51,36.41,36.47,13600.0
2006-07-06 12:05:00,36.47,36.48,36.38,36.38,20800.0,36.47,36.48,36.38,36.38,20800.0
2006-07-06 12:10:00,36.39,36.39,36.13,36.25,33000.0,36.39,36.39,36.13,36.25,33000.0
2006-07-06 12:15:00,36.25,36.29,36.15,36.18,10500.0,36.25,36.29,36.15,36.18,10500.0
2006-07-06 12:20:00,36.18,36.19,36.05,36.15,19800.0,36.18,36.19,36.05,36.15,19800.0
2006-07-06 12:25:00,36.15,36.19,36.14,36.17,8400.0,36.15,36.19,36.14,36.17,8400.0
2006-07-06 12:30:00,36.16,36.17,36.1,36.15,6100.0,36.16,36.17,36.1,36.15,6100.0
2006-07-06 12:35:00,36.15,36.15,36.12,36.13,4600.0,36.15,36.15,36.12,36.13,4600.0
2006-07-06 12:40:00,36.15,36.33,36.15,36.31,14300.0,36.15,36.33,36.15,36.31,14300.0
2006-07-06 12:45:00,36.31,36.31,36.23,36.28,5200.0,36.31,36.31,36.23,36.28,5200.0
2006-07-06 12:50:00,36.28,36.3,36.27,36.29,4800.0,36.28,36.3,36.27,36.29,4800.0
2006-07-06 12:55:00,36.3,36.3,36.18,36.2,7400.0,36.3,36.3,36.18,36.2,7400.0
2006-07-06 13:00:00,36.2,36.23,36.18,36.2,10100.0,36.2,36.23,36.18,36.2,10100.0
2006-07-06 13:05:00,36.24,36.25,36.22,36.23,3300.0,36.24,36.25,36.22,36.23,3300.0
2006-07-06 13:10:00,36.23,36.24,36.18,36.18,5600.0,36.23,36.24,36.18,36.18,5600.0
2006-07-06 13:15:00,36.19,36.22,36.18,36.18,3000.0,36.19,36.22,36.18,36.18,3000.0
2006-07-06 13:20:00,36.21,36.21,36.14,36.19,7000.0,36.21,36.21,36.14,36.19,7000.0
2006-07-06 13:25:00,36.19,36.19,36.13,36.13,4900.0,36.19,36.19,36.13,36.13,4900.0
2006-07-06 13:30:00,36.14,36.16,36.08,36.16,11500.0,36.14,36.16,36.08,36.16,11500.0
2006-07-06 13:35:00,36.15,36.18,36.13,36.18,5300.0,36.15,36.18,36.13,36.18,5300.0
2006-07-06 13:40:00,36.16,36.25,36.15,36.25,7400.0,36.16,36.25,36.15,36.25,7400.0
2006-07-06 13:45:00,36.25,36.25,36.2,36.2,8800.0,36.25,36.25,36.2,36.2,8800.0
2006-07-06 13:50:00,36.21,36.21,36.13,36.13,19700.0,36.21,36.21,36.13,36.13,19700.0
2006-07-06 13:55:00,36.14,36.14,36.06,36.09,8700.0,36.14,36.14,36.06,36.09,8700.0
2006-07-06 14:00:00,36.08,36.11,36.06,36.11,6100.0,36.08,36.11,36.06,36.11,6100.0
2006-07-06 14:05:00,36.1,36.11,36.02,36.11,10100.0,36.1,36.11,36.02,36.11,10100.0
2006-07-06 14:10:00,36.13,36.13,35.95,35.99,6600.0,36.13,36.13,35.95,35.99,6600.0
2006-07-06 14:15:00,36.0,36.07,35.99,36.03,9900.0,36.0,36.07,35.99,36.03,9900.0
2006-07-06 14:20:00,36.07,36.07,36.05,36.06,4800.0,36.07,36.07,36.05,36.06,4800.0
2006-07-06 14:25:00,36.1,36.1,36.06,36.07,3900.0,36.1,36.1,36.06,36.07,3900.0
2006-07-06 14:30:00,36.07,36.09,35.98,36.05,8900.0,36.07,36.09,35.98,36.05,8900.0
2006-07-06 14:35:00,36.03,36.19,36.03,36.18,4900.0,36.03,36.19,36.03,36.18,4900.0
2006-07-06 14:40:00,36.19,36.23,36.13,36.19,10600.0,36.19,36.23,36.13,36.19,10600.0
2006-07-06 14:45:00,36.18,36.23,36.17,36.18,6400.0,36.18,36.23,36.17,36.18,6400.0
2006-07-06 14:50:00,36.18,36.25,36.18,36.25,9700.0,36.18,36.25,36.18,36.25,9700.0
2006-07-06 14:55:00,36.25,36.25,36.1,36.1,14400.0,36.25,36.25,36.1,36.1,14400.0
2006-07-06 15:00:00,36.13,36.18,36.09,36.18,9700.0,36.13,36.18,36.09,36.18,9700.0
2006-07-06 15:05:00,36.21,36.34,36.21,36.31,18300.0,36.21,36.34,36.21,36.31,18300.0
2006-07-06 15:10:00,36.3,36.4,36.29,36.4,17600.0,36.3,36.4,36.29,36.4,17600.0
2006-07-06 15:15:00,36.4,36.4,36.3,36.34,10500.0,36.4,36.4,36.3,36.34,10500.0
2006-07-06 15:20:00,36.34,36.4,36.33,36.4,11700.0,36.34,36.4,36.33,36.4,11700.0
2006-07-06 15:25:00,36.39,36.4,36.38,36.4,5400.0,36.39,36.4,36.38,36.4,5400.0
2006-07-06 15:30:00,36.39,36.4,36.33,36.4,15600.0,36.39,36.4,36.33,36.4,15600.0
2006-07-06 15:35:00,36.38,36.4,36.36,36.38,11900.0,36.38,36.4,36.36,36.38,11900.0
2006-07-06 15:40:00,36.38,36.4,36.35,36.36,14400.0,36.38,36.4,36.35,36.36,14400.0
2006-07-06 15:45:00,36.35,36.37,36.25,36.37,14200.0,36.35,36.37,36.25,36.37,14200.0
2006-07-06 15:50:00,36.35,36.37,36.31,36.34,17000.0,36.35,36.37,36.31,36.34,17000.0
2006-07-06 15:55:00,36.34,36.37,36.29,36.37,26500.0,36.34,36.37,36.29,36.37,26500.0
2006-07-07 09:30:00,36.2,36.38,35.71,35.71,25000.0,36.2,36.38,35.71,35.71,25000.0
2006-07-07 09:35:00,35.7,35.99,35.66,35.91,20500.0,35.7,35.99,35.66,35.91,20500.0
2006-07-07 09:40:00,35.84,35.93,35.76,35.76,21400.0,35.84,35.93,35.76,35.76,21400.0
2006-07-07 09:45:00,35.78,35.89,35.77,35.82,10700.0,35.78,35.89,35.77,35.82,10700.0
2006-07-07 09:50:00,35.8,35.96,35.44,35.6,29900.0,35.8,35.96,35.44,35.6,29900.0
2006-07-07 09:55:00,35.64,35.68,35.47,35.59,16100.0,35.64,35.68,35.47,35.59,16100.0
2006-07-07 10:00:00,35.59,35.63,35.47,35.55,14200.0,35.59,35.63,35.47,35.55,14200.0
2006-07-07 10:05:00,35.55,35.7,35.55,35.66,12800.0,35.55,35.7,35.55,35.66,12800.0
2006-07-07 10:10:00,35.69,35.84,35.53,35.53,21300.0,35.69,35.84,35.53,35.53,21300.0
2006-07-07 10:15:00,35.51,35.63,35.5,35.56,31400.0,35.51,35.63,35.5,35.56,31400.0
2006-07-07 10:20:00,35.55,35.67,35.5,35.5,11200.0,35.55,35.67,35.5,35.5,11200.0
2006-07-07 10:25:00,35.53,35.56,35.47,35.56,11600.0,35.53,35.56,35.47,35.56,11600.0
2006-07-07 10:30:00,35.53,35.54,35.47,35.48,13600.0,35.53,35.54,35.47,35.48,13600.0
2006-07-07 10:35:00,35.5,35.52,35.4,35.41,9500.0,35.5,35.52,35.4,35.41,9500.0
2006-07-07 10:40:00,35.41,35.49,35.41,35.41,7500.0,35.41,35.49,35.41,35.41,7500.0
2006-07-07 10:45:00,35.44,35.58,35.43,35.49,15400.0,35.44,35.58,35.43,35.49,15400.0
2006-07-07 10:50:00,35.55,35.65,35.51,35.54,14200.0,35.55,35.65,35.51,35.54,14200.0
2006-07-07 10:55:00,35.58,35.66,35.51,35.6,12800.0,35.58,35.66,35.51,35.6,12800.0
2006-07-07 11:00:00,35.6,35.62,35.5,35.5,14200.0,35.6,35.62,35.5,35.5,14200.0
2006-07-07 11:05:00,35.52,35.63,35.52,35.62,3300.0,35.52,35.63,35.52,35.62,3300.0
2006-07-07 11:10:00,35.59,35.68,35.58,35.58,13800.0,35.59,35.68,35.58,35.58,13800.0
2006-07-07 11:15:00,35.6,35.67,35.59,35.67,4200.0,35.6,35.67,35.59,35.67,4200.0
2006-07-07 11:20:00,35.67,35.79,35.65,35.76,11600.0,35.67,35.79,35.65,35.76,11600.0
2006-07-07 11:25:00,35.75,35.81,35.75,35.77,8000.0,35.75,35.81,35.75,35.77,8000.0
2006-07-07 11:30:00,35.76,35.93,35.7,35.93,7800.0,35.76,35.93,35.7,35.93,7800.0
2006-07-07 11:35:00,35.92,36.04,35.88,36.04,16600.0,35.92,36.04,35.88,36.04,16600.0
2006-07-07 11:40:00,36.06,36.19,36.05,36.17,21000.0,36.06,36.19,36.05,36.17,21000.0
2006-07-07 11:45:00,36.18,36.18,35.98,36.1,16200.0,36.18,36.18,35.98,36.1,16200.0
2006-07-07 11:50:00,36.09,36.13,36.04,36.04,10200.0,36.09,36.13,36.04,36.04,10200.0
2006-07-07 11:55:00,36.04,36.05,35.97,35.98,14100.0,36.04,36.05,35.97,35.98,14100.0
2006-07-07 12:00:00,35.98,36.03,35.92,35.92,12000.0,35.98,36.03,35.92,35.92,12000.0
2006-07-07 12:05:00,35.93,36.01,35.93,36.0,13200.0,35.93,36.01,35.93,36.0,13200.0
2006-07-07 12:10:00,36.0,36.05,35.99,36.05,13300.0,36.0,36.05,35.99,36.05,13300.0
2006-07-07 12:15:00,36.03,36.06,36.02,36.05,12200.0,36.03,36.06,36.02,36.05,12200.0
2006-07-07 12:20:00,36.06,36.18,36.03,36.06,14800.0,36.06,36.18,36.03,36.06,14800.0
2006-07-07 12:25:00,36.06,36.16,36.06,36.15,7800.0,36.06,36.16,36.06,36.15,7800.0
2006-07-07 12:30:00,36.17,36.18,36.02,36.05,6500.0,36.17,36.18,36.02,36.05,6500.0
2006-07-07 12:35:00,36.08,36.18,36.08,36.15,7600.0,36.08,36.18,36.08,36.15,7600.0
2006-07-07 12:40:00,36.15,36.18,36.12,36.17,10100.0,36.15,36.18,36.12,36.17,10100.0
2006-07-07 12:45:00,36.17,36.2,36.16,36.17,10800.0,36.17,36.2,36.16,36.17,10800.0
2006-07-07 12:50:00,36.17,36.25,36.17,36.24,8700.0,36.17,36.25,36.17,36.24,8700.0
2006-07-07 12:55:00,36.25,36.25,36.1,36.1,10500.0,36.25,36.25,36.1,36.1,10500.0
2006-07-07 13:00:00,36.13,36.18,36.1,36.1,12800.0,36.13,36.18,36.1,36.1,12800.0
2006-07-07 13:05:00,36.14,36.16,36.1,36.13,5300.0,36.14,36.16,36.1,36.13,5300.0
2006-07-07 13:10:00,36.14,36.15,36.1,36.13,8600.0,36.14,36.15,36.1,36.13,8600.0
2006-07-07 13:15:00,36.11,36.13,36.05,36.05,23300.0,36.11,36.13,36.05,36.05,23300.0
2006-07-07 13:20:00,36.07,36.15,36.06,36.09,6400.0,36.07,36.15,36.06,36.09,6400.0
2006-07-07 13:25:00,36.09,36.12,36.05,36.08,4100.0,36.09,36.12,36.05,36.08,4100.0
2006-07-07 13:30:00,36.08,36.08,35.95,35.97,6800.0,36.08,36.08,35.95,35.97,6800.0
2006-07-07 13:35:00,35.99,36.05,35.95,35.95,6000.0,35.99,36.05,35.95,35.95,6000.0
2006-07-07 13:40:00,35.97,36.05,35.97,35.97,3300.0,35.97,36.05,35.97,35.97,3300.0
2006-07-07 13:45:00,36.0,36.0,35.95,35.95,4200.0,36.0,36.0,35.95,35.95,4200.0
2006-07-07 13:50:00,35.97,35.98,35.95,35.95,8000.0,35.97,35.98,35.95,35.95,8000.0
2006-07-07 13:55:00,35.96,35.98,35.93,35.98,5500.0,35.96,35.98,35.93,35.98,5500.0
2006-07-07 14:00:00,35.98,36.07,35.97,36.05,11400.0,35.98,36.07,35.97,36.05,11400.0
2006-07-07 14:05:00,36.04,36.04,35.99,36.0,13700.0,36.04,36.04,35.99,36.0,13700.0
2006-07-07 14:10:00,36.01,36.04,36.01,36.04,5700.0,36.01,36.04,36.01,36.04,5700.0
2006-07-07 14:15:00,36.04,36.06,35.99,35.99,11900.0,36.04,36.06,35.99,35.99,11900.0
2006-07-07 14:20:00,35.99,36.07,35.99,36.04,4700.0,35.99,36.07,35.99,36.04,4700.0
2006-07-07 14:25:00,36.04,36.04,35.99,35.99,8600.0,36.04,36.04,35.99,35.99,8600.0
2006-07-07 14:30:00,35.99,36.0,35.88,35.89,12500.0,35.99,36.0,35.88,35.89,12500.0
2006-07-07 14:35:00,35.9,35.93,35.83,35.85,11300.0,35.9,35.93,35.83,35.85,11300.0
2006-07-07 14:40:00,35.83,35.91,35.78,35.8,15900.0,35.83,35.91,35.78,35.8,15900.0
2006-07-07 14:45:00,35.8,35.89,35.78,35.89,13800.0,35.8,35.89,35.78,35.89,13800.0
2006-07-07 14:50:00,35.89,35.9,35.75,35.75,8000.0,35.89,35.9,35.75,35.75,8000.0
2006-07-07 14:55:00,35.76,35.8,35.67,35.77,14400.0,35.76,35.8,35.67,35.77,14400.0
2006-07-07 15:00:00,35.77,35.8,35.65,35.8,13400.0,35.77,35.8,35.65,35.8,13400.0
2006-07-07 15:05:00,35.77,35.8,35.72,35.79,3200.0,35.77,35.8,35.72,35.79,3200.0
2006-07-07 15:10:00,35.8,35.81,35.69,35.72,22600.0,35.8,35.81,35.69,35.72,22600.0
2006-07-07 15:15:00,35.73,35.84,35.73,35.77,11300.0,35.73,35.84,35.73,35.77,11300.0
2006-07-07 15:20:00,35.82,35.84,35.72,35.81,12400.0,35.82,35.84,35.72,35.81,12400.0
2006-07-07 15:25:00,35.82,35.9,35.76,35.9,11200.0,35.82,35.9,35.76,35.9,11200.0
2006-07-07 15:30:00,35.89,35.93,35.84,35.88,19600.0,35.89,35.93,35.84,35.88,19600.0
2006-07-07 15:35:00,35.89,35.89,35.71,35.75,8300.0,35.89,35.89,35.71,35.75,8300.0
2006-07-07 15:40:00,35.75,35.82,35.75,35.81,9400.0,35.75,35.82,35.75,35.81,9400.0
2006-07-07 15:45:00,35.82,35.82,35.76,35.81,12100.0,35.82,35.82,35.76,35.81,12100.0
2006-07-07 15:50:00,35.83,35.91,35.8,35.88,26400.0,35.83,35.91,35.8,35.88,26400.0
2006-07-07 15:55:00,35.9,35.91,35.86,35.9,23600.0,35.9,35.91,35.86,35.9,23600.0
2006-07-10 09:30:00,36.0,36.38,35.9,36.21,24400.0,36.0,36.38,35.9,36.21,24400.0
2006-07-10 09:35:00,36.24,36.56,36.2,36.56,9900.0,36.24,36.56,36.2,36.56,9900.0
2006-07-10 09:40:00,36.55,36.7,36.4,36.48,16500.0,36.55,36.7,36.4,36.48,16500.0
2006-07-10 09:45:00,36.49,36.51,36.26,36.26,11700.0,36.49,36.51,36.26,36.26,11700.0
2006-07-10 09:50:00,36.32,36.34,36.27,36.31,8400.0,36.32,36.34,36.27,36.31,8400.0
2006-07-10 09:55:00,36.33,36.34,36.24,36.32,6400.0,36.33,36.34,36.24,36.32,6400.0
2006-07-10 10:00:00,36.32,36.4,36.08,36.19,18400.0,36.32,36.4,36.08,36.19,18400.0
2006-07-10 10:05:00,36.22,36.33,36.2,36.25,4200.0,36.22,36.33,36.2,36.25,4200.0
2006-07-10 10:10:00,36.28,36.35,36.25,36.25,2400.0,36.28,36.35,36.25,36.25,2400.0
2006-07-10 10:15:00,36.31,36.33,36.12,36.12,2500.0,36.31,36.33,36.12,36.12,2500.0
2006-07-10 10:20:00,36.12,36.26,36.12,36.17,12500.0,36.12,36.26,36.12,36.17,12500.0
2006-07-10 10:25:00,36.19,36.23,36.07,36.18,6300.0,36.19,36.23,36.07,36.18,6300.0
2006-07-10 10:30:00,36.21,36.27,36.0,36.11,7500.0,36.21,36.27,36.0,36.11,7500.0
2006-07-10 10:35:00,36.1,36.15,35.99,36.05,12000.0,36.1,36.15,35.99,36.05,12000.0
2006-07-10 10:40:00,36.03,36.12,36.03,36.12,7100.0,36.03,36.12,36.03,36.12,7100.0
2006-07-10 10:45:00,36.15,36.2,36.1,36.2,4300.0,36.15,36.2,36.1,36.2,4300.0
2006-07-10 10:50:00,36.15,36.33,36.15,36.33,8400.0,36.15,36.33,36.15,36.33,8400.0
2006-07-10 10:55:00,36.33,36.36,36.21,36.25,7300.0,36.33,36.36,36.21,36.25,7300.0
2006-07-10 11:00:00,36.28,36.28,36.12,36.15,9800.0,36.28,36.28,36.12,36.15,9800.0
2006-07-10 11:05:00,36.16,36.21,36.16,36.18,1800.0,36.16,36.21,36.16,36.18,1800.0
2006-07-10 11:10:00,36.16,36.16,36.01,36.02,10300.0,36.16,36.16,36.01,36.02,10300.0
2006-07-10 11:15:00,36.02,36.07,36.01,36.03,3000.0,36.02,36.07,36.01,36.03,3000.0
2006-07-10 11:20:00,36.01,36.06,36.01,36.03,5600.0,36.01,36.06,36.01,36.03,5600.0
2006-07-10 11:25:00,36.01,36.01,35.87,35.9,9400.0,36.01,36.01,35.87,35.9,9400.0
2006-07-10 11:30:00,35.87,35.89,35.76,35.77,6300.0,35.87,35.89,35.76,35.77,6300.0
2006-07-10 11:35:00,35.76,35.77,35.65,35.66,4600.0,35.76,35.77,35.65,35.66,4600.0
2006-07-10 11:40:00,35.67,35.7,35.63,35.68,3500.0,35.67,35.7,35.63,35.68,3500.0
2006-07-10 11:45:00,35.68,35.72,35.67,35.71,2800.0,35.68,35.72,35.67,35.71,2800.0
2006-07-10 11:50:00,35.67,35.68,35.56,35.64,4700.0,35.67,35.68,35.56,35.64,4700.0
2006-07-10 11:55:00,35.6,35.68,35.6,35.65,3600.0,35.6,35.68,35.6,35.65,3600.0
2006-07-10 12:00:00,35.65,35.66,35.58,35.6,7000.0,35.65,35.66,35.58,35.6,7000.0
2006-07-10 12:05:00,35.64,35.7,35.6,35.64,5400.0,35.64,35.7,35.6,35.64,5400.0
2006-07-10 12:10:00,35.6,35.65,35.6,35.61,2500.0,35.6,35.65,35.6,35.61,2500.0
2006-07-10 12:15:00,35.61,35.7,35.59,35.66,3600.0,35.61,35.7,35.59,35.66,3600.0
2006-07-10 12:20:00,35.7,35.79,35.7,35.77,11000.0,35.7,35.79,35.7,35.77,11000.0
2006-07-10 12:25:00,35.76,35.76,35.7,35.74,3000.0,35.76,35.76,35.7,35.74,3000.0
2006-07-10 12:30:00,35.72,35.75,35.69,35.71,4500.0,35.72,35.75,35.69,35.71,4500.0
2006-07-10 12:35:00,35.68,35.73,35.67,35.67,3200.0,35.68,35.73,35.67,35.67,3200.0
2006-07-10 12:40:00,35.66,35.67,35.57,35.65,4700.0,35.66,35.67,35.57,35.65,4700.0
2006-07-10 12:45:00,35.65,35.65,35.61,35.65,1700.0,35.65,35.65,35.61,35.65,1700.0
2006-07-10 12:50:00,35.63,35.69,35.55,35.55,7500.0,35.63,35.69,35.55,35.55,7500.0
2006-07-10 12:55:00,35.55,35.6,35.51,35.58,2400.0,35.55,35.6,35.51,35.58,2400.0
2006-07-10 13:00:00,35.55,35.56,35.52,35.56,2300.0,35.55,35.56,35.52,35.56,2300.0
2006-07-10 13:05:00,35.55,35.55,35.44,35.46,9200.0,35.55,35.55,35.44,35.46,9200.0
2006-07-10 13:10:00,35.44,35.5,35.43,35.48,5900.0,35.44,35.5,35.43,35.48,5900.0
2006-07-10 13:15:00,35.49,35.57,35.46,35.54,9100.0,35.49,35.57,35.46,35.54,9100.0
2006-07-10 13:20:00,35.53,35.56,35.5,35.56,2400.0,35.53,35.56,35.5,35.56,2400.0
2006-07-10 13:25:00,35.53,35.57,35.52,35.53,4300.0,35.53,35.57,35.52,35.53,4300.0
2006-07-10 13:30:00,35.54,35.55,35.49,35.5,9100.0,35.54,35.55,35.49,35.5,9100.0
2006-07-10 13:35:00,35.5,35.5,35.36,35.42,8100.0,35.5,35.5,35.36,35.42,8100.0
2006-07-10 13:40:00,35.43,35.47,35.38,35.38,6600.0,35.43,35.47,35.38,35.38,6600.0
2006-07-10 13:45:00,35.39,35.45,35.33,35.43,5100.0,35.39,35.45,35.33,35.43,5100.0
2006-07-10 13:50:00,35.45,35.46,35.37,35.43,17500.0,35.45,35.46,35.37,35.43,17500.0
2006-07-10 13:55:00,35.4,35.47,35.32,35.38,4600.0,35.4,35.47,35.32,35.38,4600.0
2006-07-10 14:00:00,35.41,35.45,35.4,35.43,1800.0,35.41,35.45,35.4,35.43,1800.0
2006-07-10 14:05:00,35.41,35.41,35.33,35.35,4600.0,35.41,35.41,35.33,35.35,4600.0
2006-07-10 14:10:00,35.38,35.38,35.22,35.28,7000.0,35.38,35.38,35.22,35.28,7000.0
2006-07-10 14:15:00,35.27,35.29,35.14,35.2,12300.0,35.27,35.29,35.14,35.2,12300.0
2006-07-10 14:20:00,35.2,35.21,35.11,35.19,7400.0,35.2,35.21,35.11,35.19,7400.0
2006-07-10 14:25:00,35.16,35.27,35.06,35.07,11300.0,35.16,35.27,35.06,35.07,11300.0
2006-07-10 14:30:00,35.05,35.07,34.9,34.98,18700.0,35.05,35.07,34.9,34.98,18700.0
2006-07-10 14:35:00,34.98,35.08,34.94,35.03,10600.0,34.98,35.08,34.94,35.03,10600.0
2006-07-10 14:40:00,35.03,35.17,35.01,35.11,23400.0,35.03,35.17,35.01,35.11,23400.0
2006-07-10 14:45:00,35.12,35.19,35.1,35.13,7400.0,35.12,35.19,35.1,35.13,7400.0
2006-07-10 14:50:00,35.11,35.18,35.1,35.14,5300.0,35.11,35.18,35.1,35.14,5300.0
2006-07-10 14:55:00,35.14,35.27,35.11,35.26,7100.0,35.14,35.27,35.11,35.26,7100.0
2006-07-10 15:00:00,35.23,35.27,35.15,35.21,13000.0,35.23,35.27,35.15,35.21,13000.0
2006-07-10 15:05:00,35.21,35.29,35.2,35.26,7200.0,35.21,35.29,35.2,35.26,7200.0
2006-07-10 15:10:00,35.26,35.39,35.26,35.33,18100.0,35.26,35.39,35.26,35.33,18100.0
2006-07-10 15:15:00,35.33,35.5,35.31,35.46,18400.0,35.33,35.5,35.31,35.46,18400.0
2006-07-10 15:20:00,35.46,35.48,35.4,35.45,11400.0,35.46,35.48,35.4,35.45,11400.0
2006-07-10 15:25:00,35.46,35.46,35.32,35.44,9200.0,35.46,35.46,35.32,35.44,9200.0
2006-07-10 15:30:00,35.44,35.44,35.24,35.27,8200.0,35.44,35.44,35.24,35.27,8200.0
2006-07-10 15:35:00,35.27,35.36,35.26,35.34,8400.0,35.27,35.36,35.26,35.34,8400.0
2006-07-10 15:40:00,35.36,35.36,35.21,35.23,8500.0,35.36,35.36,35.21,35.23,8500.0
2006-07-10 15:45:00,35.23,35.27,35.2,35.23,12200.0,35.23,35.27,35.2,35.23,12200.0
2006-07-10 15:50:00,35.22,35.27,35.2,35.25,13700.0,35.22,35.27,35.2,35.25,13700.0
2006-07-10 15:55:00,35.25,35.28,35.21,35.22,22400.0,35.25,35.28,35.21,35.22,22400.0
2006-07-11 09:30:00,35.14,35.48,35.1,35.27,17400.0,35.14,35.48,35.1,35.27,17400.0
2006-07-11 09:35:00,35.27,35.35,35.02,35.27,12400.0,35.27,35.35,35.02,35.27,12400.0
2006-07-11 09:40:00,35.35,35.47,35.15,35.32,10800.0,35.35,35.47,35.15,35.32,10800.0
2006-07-11 09:45:00,35.32,35.44,35.29,35.44,7400.0,35.32,35.44,35.29,35.44,7400.0
2006-07-11 09:50:00,35.46,35.74,35.41,35.52,17200.0,35.46,35.74,35.41,35.52,17200.0
2006-07-11 09:55:00,35.55,35.65,35.41,35.41,12600.0,35.55,35.65,35.41,35.41,12600.0
2006-07-11 10:00:00,35.45,35.52,35.28,35.28,9100.0,35.45,35.52,35.28,35.28,9100.0
2006-07-11 10:05:00,35.3,35.32,35.11,35.11,9600.0,35.3,35.32,35.11,35.11,9600.0
2006-07-11 10:10:00,35.1,35.15,35.01,35.1,7400.0,35.1,35.15,35.01,35.1,7400.0
2006-07-11 10:15:00,35.07,35.15,35.07,35.08,7300.0,35.07,35.15,35.07,35.08,7300.0
2006-07-11 10:20:00,35.1,35.14,35.0,35.03,11000.0,35.1,35.14,35.0,35.03,11000.0
2006-07-11 10:25:00,35.03,35.08,35.02,35.08,2000.0,35.03,35.08,35.02,35.08,2000.0
2006-07-11 10:30:00,35.03,35.07,34.85,34.88,27000.0,35.03,35.07,34.85,34.88,27000.0
2006-07-11 10:35:00,34.86,35.0,34.82,34.98,13400.0,34.86,35.0,34.82,34.98,13400.0
2006-07-11 10:40:00,34.99,35.05,34.97,35.02,3700.0,34.99,35.05,34.97,35.02,3700.0
2006-07-11 10:45:00,35.03,35.1,35.02,35.07,7900.0,35.03,35.1,35.02,35.07,7900.0
2006-07-11 10:50:00,35.08,35.19,35.06,35.07,16600.0,35.08,35.19,35.06,35.07,16600.0
2006-07-11 10:55:00,35.06,35.15,35.05,35.07,8700.0,35.06,35.15,35.05,35.07,8700.0
2006-07-11 11:00:00,35.07,35.1,35.06,35.09,6600.0,35.07,35.1,35.06,35.09,6600.0
2006-07-11 11:05:00,35.1,35.1,35.06,35.08,3200.0,35.1,35.1,35.06,35.08,3200.0
2006-07-11 11:10:00,35.06,35.16,35.06,35.08,11600.0,35.06,35.16,35.06,35.08,11600.0
2006-07-11 11:15:00,35.08,35.12,35.06,35.1,6300.0,35.08,35.12,35.06,35.1,6300.0
2006-07-11 11:20:00,35.15,35.15,35.11,35.12,2000.0,35.15,35.15,35.11,35.12,2000.0
2006-07-11 11:25:00,35.15,35.15,35.11,35.12,5300.0,35.15,35.15,35.11,35.12,5300.0
2006-07-11 11:30:00,35.11,35.13,35.1,35.11,4600.0,35.11,35.13,35.1,35.11,4600.0
2006-07-11 11:35:00,35.11,35.14,35.1,35.1,1700.0,35.11,35.14,35.1,35.1,1700.0
2006-07-11 11:40:00,35.14,35.15,35.1,35.12,10100.0,35.14,35.15,35.1,35.12,10100.0
2006-07-11 11:45:00,35.14,35.15,35.13,35.15,4000.0,35.14,35.15,35.13,35.15,4000.0
2006-07-11 11:50:00,35.13,35.2,35.13,35.17,2500.0,35.13,35.2,35.13,35.17,2500.0
2006-07-11 11:55:00,35.17,35.23,35.17,35.23,3400.0,35.17,35.23,35.17,35.23,3400.0
2006-07-11 12:00:00,35.18,35.21,35.15,35.16,7500.0,35.18,35.21,35.15,35.16,7500.0
2006-07-11 12:05:00,35.16,35.19,35.14,35.19,3000.0,35.16,35.19,35.14,35.19,3000.0
2006-07-11 12:10:00,35.19,35.27,35.16,35.23,5400.0,35.19,35.27,35.16,35.23,5400.0
2006-07-11 12:15:00,35.25,35.28,35.22,35.23,3000.0,35.25,35.28,35.22,35.23,3000.0
2006-07-11 12:20:00,35.26,35.31,35.23,35.3,3400.0,35.26,35.31,35.23,35.3,3400.0
2006-07-11 12:25:00,35.32,35.33,35.3,35.32,3300.0,35.32,35.33,35.3,35.32,3300.0
2006-07-11 12:30:00,35.32,35.32,35.25,35.31,11000.0,35.32,35.32,35.25,35.31,11000.0
2006-07-11 12:35:00,35.3,35.31,35.3,35.31,1400.0,35.3,35.31,35.3,35.31,1400.0
2006-07-11 12:40:00,35.3,35.32,35.3,35.32,7500.0,35.3,35.32,35.3,35.32,7500.0
2006-07-11 12:45:00,35.32,35.32,35.26,35.26,3700.0,35.32,35.32,35.26,35.26,3700.0
2006-07-11 12:50:00,35.28,35.28,35.25,35.25,3000.0,35.28,35.28,35.25,35.25,3000.0
2006-07-11 12:55:00,35.24,35.26,35.23,35.23,4800.0,35.24,35.26,35.23,35.23,4800.0
2006-07-11 13:00:00,35.27,35.27,35.24,35.25,9500.0,35.27,35.27,35.24,35.25,9500.0
2006-07-11 13:05:00,35.25,35.25,35.15,35.15,12900.0,35.25,35.25,35.15,35.15,12900.0
2006-07-11 13:10:00,35.18,35.18,35.13,35.16,6500.0,35.18,35.18,35.13,35.16,6500.0
2006-07-11 13:15:00,35.15,35.18,35.15,35.18,6600.0,35.15,35.18,35.15,35.18,6600.0
2006-07-11 13:20:00,35.18,35.23,35.18,35.23,6200.0,35.18,35.23,35.18,35.23,6200.0
2006-07-11 13:25:00,35.2,35.22,35.2,35.21,2400.0,35.2,35.22,35.2,35.21,2400.0
2006-07-11 13:30:00,35.21,35.22,35.14,35.14,9000.0,35.21,35.22,35.14,35.14,9000.0
2006-07-11 13:35:00,35.15,35.2,35.15,35.2,2500.0,35.15,35.2,35.15,35.2,2500.0
2006-07-11 13:40:00,35.2,35.23,35.19,35.19,8400.0,35.2,35.23,35.19,35.19,8400.0
2006-07-11 13:45:00,35.2,35.25,35.19,35.24,14700.0,35.2,35.25,35.19,35.24,14700.0
2006-07-11 13:50:00,35.24,35.3,35.23,35.25,28400.0,35.24,35.3,35.23,35.25,28400.0
2006-07-11 13:55:00,35.3,35.3,35.25,35.29,14200.0,35.3,35.3,35.25,35.29,14200.0
2006-07-11 14:00:00,35.28,35.3,35.25,35.27,10700.0,35.28,35.3,35.25,35.27,10700.0
2006-07-11 14:05:00,35.24,35.27,35.2,35.25,13200.0,35.24,35.27,35.2,35.25,13200.0
2006-07-11 14:10:00,35.25,35.33,35.25,35.32,15100.0,35.25,35.33,35.25,35.32,15100.0
2006-07-11 14:15:00,35.34,35.36,35.31,35.35,39900.0,35.34,35.36,35.31,35.35,39900.0
2006-07-11 14:20:00,35.35,35.36,35.28,35.3,20900.0,35.35,35.36,35.28,35.3,20900.0
2006-07-11 14:25:00,35.3,35.36,35.29,35.35,27300.0,35.3,35.36,35.29,35.35,27300.0
2006-07-11 14:30:00,35.36,35.39,35.31,35.39,9600.0,35.36,35.39,35.31,35.39,9600.0
2006-07-11 14:35:00,35.4,35.4,35.33,35.36,8900.0,35.4,35.4,35.33,35.36,8900.0
2006-07-11 14:40:00,35.33,35.4,35.33,35.35,4000.0,35.33,35.4,35.33,35.35,4000.0
2006-07-11 14:45:00,35.39,35.46,35.38,35.46,4300.0,35.39,35.46,35.38,35.46,4300.0
2006-07-11 14:50:00,35.47,35.47,35.38,35.39,5300.0,35.47,35.47,35.38,35.39,5300.0
2006-07-11 14:55:00,35.38,35.43,35.38,35.41,3200.0,35.38,35.43,35.38,35.41,3200.0
2006-07-11 15:00:00,35.42,35.42,35.34,35.34,7200.0,35.42,35.42,35.34,35.34,7200.0
2006-07-11 15:05:00,35.36,35.44,35.36,35.4,15300.0,35.36,35.44,35.36,35.4,15300.0
2006-07-11 15:10:00,35.4,35.44,35.39,35.41,8900.0,35.4,35.44,35.39,35.41,8900.0
2006-07-11 15:15:00,35.41,35.6,35.41,35.6,9500.0,35.41,35.6,35.41,35.6,9500.0
2006-07-11 15:20:00,35.59,35.78,35.59,35.77,8800.0,35.59,35.78,35.59,35.77,8800.0
2006-07-11 15:25:00,35.77,35.8,35.7,35.7,12100.0,35.77,35.8,35.7,35.7,12100.0
2006-07-11 15:30:00,35.7,35.8,35.7,35.79,7700.0,35.7,35.8,35.7,35.79,7700.0
2006-07-11 15:35:00,35.79,35.91,35.79,35.84,12200.0,35.79,35.91,35.79,35.84,12200.0
2006-07-11 15:40:00,35.84,35.88,35.77,35.87,8500.0,35.84,35.88,35.77,35.87,8500.0
2006-07-11 15:45:00,35.86,35.89,35.7,35.7,12700.0,35.86,35.89,35.7,35.7,12700.0
2006-07-11 15:50:00,35.73,35.83,35.68,35.82,13000.0,35.73,35.83,35.68,35.82,13000.0
2006-07-11 15:55:00,35.82,35.86,35.78,35.82,15000.0,35.82,35.86,35.78,35.82,15000.0
2006-07-12 09:30:00,35.7,35.82,35.6,35.82,16200.0,35.7,35.82,35.6,35.82,16200.0
2006-07-12 09:35:00,35.86,36.43,35.86,36.34,21700.0,35.86,36.43,35.86,36.34,21700.0
2006-07-12 09:40:00,36.43,36.43,35.97,36.29,23600.0,36.43,36.43,35.97,36.29,23600.0
2006-07-12 09:45:00,36.3,36.46,36.29,36.32,14300.0,36.3,36.46,36.29,36.32,14300.0
2006-07-12 09:50:00,36.32,36.35,36.1,36.2,44200.0,36.32,36.35,36.1,36.2,44200.0
2006-07-12 09:55:00,36.2,36.25,36.06,36.22,36600.0,36.2,36.25,36.06,36.22,36600.0
2006-07-12 10:00:00,36.22,36.25,36.05,36.07,29100.0,36.22,36.25,36.05,36.07,29100.0
2006-07-12 10:05:00,36.07,36.15,36.05,36.11,7200.0,36.07,36.15,36.05,36.11,7200.0
2006-07-12 10:10:00,36.12,36.24,36.12,36.24,12900.0,36.12,36.24,36.12,36.24,12900.0
2006-07-12 10:15:00,36.25,36.35,36.22,36.27,15100.0,36.25,36.35,36.22,36.27,15100.0
2006-07-12 10:20:00,36.29,36.44,36.27,36.4,10300.0,36.29,36.44,36.27,36.4,10300.0
2006-07-12 10:25:00,36.41,36.41,36.31,36.39,9000.0,36.41,36.41,36.31,36.39,9000.0
2006-07-12 10:30:00,36.4,36.41,36.26,36.26,9600.0,36.4,36.41,36.26,36.26,9600.0
2006-07-12 10:35:00,36.22,36.29,36.2,36.27,9800.0,36.22,36.29,36.2,36.27,9800.0
2006-07-12 10:40:00,36.29,36.31,36.22,36.22,8800.0,36.29,36.31,36.22,36.22,8800.0
2006-07-12 10:45:00,36.22,36.24,36.19,36.19,13700.0,36.22,36.24,36.19,36.19,13700.0
2006-07-12 10:50:00,36.21,36.22,36.16,36.16,12200.0,36.21,36.22,36.16,36.16,12200.0
2006-07-12 10:55:00,36.16,36.22,36.14,36.22,9600.0,36.16,36.22,36.14,36.22,9600.0
2006-07-12 11:00:00,36.21,36.25,36.2,36.25,15300.0,36.21,36.25,36.2,36.25,15300.0
2006-07-12 11:05:00,36.25,36.4,36.25,36.37,11500.0,36.25,36.4,36.25,36.37,11500.0
2006-07-12 11:10:00,36.38,36.46,36.36,36.37,18100.0,36.38,36.46,36.36,36.37,18100.0
2006-07-12 11:15:00,36.39,36.49,36.39,36.47,11500.0,36.39,36.49,36.39,36.47,11500.0
2006-07-12 11:20:00,36.48,36.5,36.42,36.45,7700.0,36.48,36.5,36.42,36.45,7700.0
2006-07-12 11:25:00,36.45,36.47,36.44,36.46,7200.0,36.45,36.47,36.44,36.46,7200.0
2006-07-12 11:30:00,36.45,36.65,36.45,36.6,27300.0,36.45,36.65,36.45,36.6,27300.0
2006-07-12 11:35:00,36.6,36.84,36.6,36.67,30200.0,36.6,36.84,36.6,36.67,30200.0
2006-07-12 11:40:00,36.71,36.72,36.56,36.68,11600.0,36.71,36.72,36.56,36.68,11600.0
2006-07-12 11:45:00,36.68,36.79,36.63,36.77,5600.0,36.68,36.79,36.63,36.77,5600.0
2006-07-12 11:50:00,36.75,37.1,36.75,37.02,61300.0,36.75,37.1,36.75,37.02,61300.0
2006-07-12 11:55:00,37.07,37.07,36.92,36.98,10300.0,37.07,37.07,36.92,36.98,10300.0
2006-07-12 12:00:00,37.01,37.07,36.92,37.02,28800.0,37.01,37.07,36.92,37.02,28800.0
2006-07-12 12:05:00,37.02,37.1,36.93,36.96,15300.0,37.02,37.1,36.93,36.96,15300.0
2006-07-12 12:10:00,36.96,36.96,36.79,36.88,20400.0,36.96,36.96,36.79,36.88,20400.0
2006-07-12 12:15:00,36.85,37.03,36.78,36.78,15900.0,36.85,37.03,36.78,36.78,15900.0
2006-07-12 12:20:00,36.77,36.91,36.7,36.82,12300.0,36.77,36.91,36.7,36.82,12300.0
2006-07-12 12:25:00,36.84,36.94,36.74,36.8,40600.0,36.84,36.94,36.74,36.8,40600.0
2006-07-12 12:30:00,36.8,36.91,36.79,36.88,10100.0,36.8,36.91,36.79,36.88,10100.0
2006-07-12 12:35:00,36.92,36.98,36.88,36.95,4800.0,36.92,36.98,36.88,36.95,4800.0
2006-07-12 12:40:00,36.96,37.04,36.93,36.99,12000.0,36.96,37.04,36.93,36.99,12000.0
2006-07-12 12:45:00,36.97,37.0,36.91,36.93,26800.0,36.97,37.0,36.91,36.93,26800.0
2006-07-12 12:50:00,36.91,36.95,36.89,36.93,23200.0,36.91,36.95,36.89,36.93,23200.0
2006-07-12 12:55:00,36.93,36.98,36.9,36.93,15100.0,36.93,36.98,36.9,36.93,15100.0
2006-07-12 13:00:00,36.92,37.0,36.9,36.94,19300.0,36.92,37.0,36.9,36.94,19300.0
2006-07-12 13:05:00,36.94,36.94,36.72,36.78,13300.0,36.94,36.94,36.72,36.78,13300.0
2006-07-12 13:10:00,36.76,36.9,36.76,36.84,22500.0,36.76,36.9,36.76,36.84,22500.0
2006-07-12 13:15:00,36.84,36.96,36.79,36.96,23500.0,36.84,36.96,36.79,36.96,23500.0
2006-07-12 13:20:00,36.95,36.96,36.91,36.95,8100.0,36.95,36.96,36.91,36.95,8100.0
2006-07-12 13:25:00,36.95,36.95,36.79,36.79,7900.0,36.95,36.95,36.79,36.79,7900.0
2006-07-12 13:30:00,36.81,36.85,36.78,36.82,11400.0,36.81,36.85,36.78,36.82,11400.0
2006-07-12 13:35:00,36.82,36.87,36.75,36.76,13100.0,36.82,36.87,36.75,36.76,13100.0
2006-07-12 13:40:00,36.78,36.79,36.68,36.69,19000.0,36.78,36.79,36.68,36.69,19000.0
2006-07-12 13:45:00,36.72,36.72,36.51,36.55,9500.0,36.72,36.72,36.51,36.55,9500.0
2006-07-12 13:50:00,36.58,36.58,36.46,36.48,13000.0,36.58,36.58,36.46,36.48,13000.0
2006-07-12 13:55:00,36.46,36.47,36.4,36.47,8500.0,36.46,36.47,36.4,36.47,8500.0
2006-07-12 14:00:00,36.44,36.44,36.34,36.34,4300.0,36.44,36.44,36.34,36.34,4300.0
2006-07-12 14:05:00,36.34,36.34,36.21,36.27,29400.0,36.34,36.34,36.21,36.27,29400.0
2006-07-12 14:10:00,36.28,36.32,36.22,36.24,33700.0,36.28,36.32,36.22,36.24,33700.0
2006-07-12 14:15:00,36.27,36.42,36.27,36.4,6000.0,36.27,36.42,36.27,36.4,6000.0
2006-07-12 14:20:00,36.39,36.4,36.33,36.33,5500.0,36.39,36.4,36.33,36.33,5500.0
2006-07-12 14:25:00,36.34,36.37,36.31,36.31,4800.0,36.34,36.37,36.31,36.31,4800.0
2006-07-12 14:30:00,36.36,36.39,36.24,36.28,4800.0,36.36,36.39,36.24,36.28,4800.0
2006-07-12 14:35:00,36.28,36.32,36.27,36.28,7300.0,36.28,36.32,36.27,36.28,7300.0
2006-07-12 14:40:00,36.28,36.28,36.15,36.16,10000.0,36.28,36.28,36.15,36.16,10000.0
2006-07-12 14:45:00,36.16,36.21,36.11,36.12,14600.0,36.16,36.21,36.11,36.12,14600.0
2006-07-12 14:50:00,36.11,36.2,36.09,36.2,9200.0,36.11,36.2,36.09,36.2,9200.0
2006-07-12 14:55:00,36.15,36.2,36.11,36.19,9300.0,36.15,36.2,36.11,36.19,9300.0
2006-07-12 15:00:00,36.17,36.18,36.1,36.1,10200.0,36.17,36.18,36.1,36.1,10200.0
2006-07-12 15:05:00,36.14,36.19,36.14,36.14,5500.0,36.14,36.19,36.14,36.14,5500.0
2006-07-12 15:10:00,36.13,36.24,36.11,36.19,9500.0,36.13,36.24,36.11,36.19,9500.0
2006-07-12 15:15:00,36.18,36.23,36.14,36.18,12000.0,36.18,36.23,36.14,36.18,12000.0
2006-07-12 15:20:00,36.2,36.33,36.15,36.24,11100.0,36.2,36.33,36.15,36.24,11100.0
2006-07-12 15:25:00,36.26,36.33,36.23,36.26,22200.0,36.26,36.33,36.23,36.26,22200.0
2006-07-12 15:30:00,36.25,36.26,36.12,36.19,11600.0,36.25,36.26,36.12,36.19,11600.0
2006-07-12 15:35:00,36.18,36.23,36.11,36.11,8600.0,36.18,36.23,36.11,36.11,8600.0
2006-07-12 15:40:00,36.11,36.14,36.04,36.13,8600.0,36.11,36.14,36.04,36.13,8600.0
2006-07-12 15:45:00,36.06,36.14,36.03,36.05,10800.0,36.06,36.14,36.03,36.05,10800.0
2006-07-12 15:50:00,36.06,36.07,36.04,36.06,14000.0,36.06,36.07,36.04,36.06,14000.0
2006-07-12 15:55:00,36.06,36.17,36.05,36.16,26700.0,36.06,36.17,36.05,36.16,26700.0
2006-07-13 09:30:00,36.0,36.12,35.27,35.33,26900.0,36.0,36.12,35.27,35.33,26900.0
2006-07-13 09:35:00,35.33,35.49,35.3,35.31,9400.0,35.33,35.49,35.3,35.31,9400.0
2006-07-13 09:40:00,35.31,35.31,35.0,35.09,13600.0,35.31,35.31,35.0,35.09,13600.0
2006-07-13 09:45:00,35.04,35.08,34.8,34.82,19000.0,35.04,35.08,34.8,34.82,19000.0
2006-07-13 09:50:00,34.82,34.87,34.67,34.7,11300.0,34.82,34.87,34.67,34.7,11300.0
2006-07-13 09:55:00,34.78,34.85,34.77,34.83,13000.0,34.78,34.85,34.77,34.83,13000.0
2006-07-13 10:00:00,34.82,34.85,34.55,34.56,59300.0,34.82,34.85,34.55,34.56,59300.0
2006-07-13 10:05:00,34.62,34.84,34.6,34.76,36100.0,34.62,34.84,34.6,34.76,36100.0
2006-07-13 10:10:00,34.75,34.85,34.74,34.85,49300.0,34.75,34.85,34.74,34.85,49300.0
2006-07-13 10:15:00,34.83,34.93,34.76,34.87,17900.0,34.83,34.93,34.76,34.87,17900.0
2006-07-13 10:20:00,34.87,34.87,34.73,34.73,13700.0,34.87,34.87,34.73,34.73,13700.0
2006-07-13 10:25:00,34.7,35.09,34.64,34.98,18400.0,34.7,35.09,34.64,34.98,18400.0
2006-07-13 10:30:00,34.97,35.4,34.87,35.24,25300.0,34.97,35.4,34.87,35.24,25300.0
2006-07-13 10:35:00,35.22,35.38,35.18,35.28,6500.0,35.22,35.38,35.18,35.28,6500.0
2006-07-13 10:40:00,35.35,35.35,35.23,35.26,8400.0,35.35,35.35,35.23,35.26,8400.0
2006-07-13 10:45:00,35.27,35.27,35.07,35.07,4600.0,35.27,35.27,35.07,35.07,4600.0
2006-07-13 10:50:00,35.08,35.16,35.02,35.02,4700.0,35.08,35.16,35.02,35.02,4700.0
2006-07-13 10:55:00,35.02,35.05,35.0,35.0,6400.0,35.02,35.05,35.0,35.0,6400.0
2006-07-13 11:00:00,35.0,35.06,34.91,35.05,13000.0,35.0,35.06,34.91,35.05,13000.0
2006-07-13 11:05:00,35.05,35.19,35.0,35.0,12300.0,35.05,35.19,35.0,35.0,12300.0
2006-07-13 11:10:00,35.0,35.01,34.92,35.0,14500.0,35.0,35.01,34.92,35.0,14500.0
2006-07-13 11:15:00,35.0,35.13,34.93,34.94,12400.0,35.0,35.13,34.93,34.94,12400.0
2006-07-13 11:20:00,34.95,35.01,34.95,34.99,5900.0,34.95,35.01,34.95,34.99,5900.0
2006-07-13 11:25:00,35.03,35.25,35.03,35.22,4300.0,35.03,35.25,35.03,35.22,4300.0
2006-07-13 11:30:00,35.22,35.25,35.09,35.23,9900.0,35.22,35.25,35.09,35.23,9900.0
2006-07-13 11:35:00,35.22,35.45,35.17,35.26,15500.0,35.22,35.45,35.17,35.26,15500.0
2006-07-13 11:40:00,35.26,35.32,35.14,35.18,4700.0,35.26,35.32,35.14,35.18,4700.0
2006-07-13 11:45:00,35.11,35.15,35.0,35.05,2600.0,35.11,35.15,35.0,35.05,2600.0
2006-07-13 11:50:00,35.05,35.19,35.0,35.17,4000.0,35.05,35.19,35.0,35.17,4000.0
2006-07-13 11:55:00,35.18,35.2,35.04,35.04,47000.0,35.18,35.2,35.04,35.04,47000.0
2006-07-13 12:00:00,35.15,35.23,35.13,35.13,5400.0,35.15,35.23,35.13,35.13,5400.0
2006-07-13 12:05:00,35.15,35.19,35.12,35.19,2100.0,35.15,35.19,35.12,35.19,2100.0
2006-07-13 12:10:00,35.19,35.34,35.19,35.29,4200.0,35.19,35.34,35.19,35.29,4200.0
2006-07-13 12:15:00,35.3,35.43,35.25,35.38,2000.0,35.3,35.43,35.25,35.38,2000.0
2006-07-13 12:20:00,35.36,35.37,35.24,35.29,6200.0,35.36,35.37,35.24,35.29,6200.0
2006-07-13 12:25:00,35.25,35.42,35.25,35.27,5200.0,35.25,35.42,35.25,35.27,5200.0
2006-07-13 12:30:00,35.26,35.28,35.18,35.24,4400.0,35.26,35.28,35.18,35.24,4400.0
2006-07-13 12:35:00,35.27,35.36,35.2,35.29,11400.0,35.27,35.36,35.2,35.29,11400.0
2006-07-13 12:40:00,35.27,35.29,35.24,35.24,1200.0,35.27,35.29,35.24,35.24,1200.0
2006-07-13 12:45:00,35.3,35.3,35.24,35.28,1700.0,35.3,35.3,35.24,35.28,1700.0
2006-07-13 12:50:00,35.25,35.25,35.14,35.18,900.0,35.25,35.25,35.14,35.18,900.0
2006-07-13 12:55:00,35.15,35.26,35.15,35.23,8400.0,35.15,35.26,35.15,35.23,8400.0
2006-07-13 13:00:00,35.24,35.29,35.13,35.13,4400.0,35.24,35.29,35.13,35.13,4400.0
2006-07-13 13:05:00,35.14,35.16,34.98,34.99,6900.0,35.14,35.16,34.98,34.99,6900.0
2006-07-13 13:10:00,34.96,35.13,34.96,35.04,9900.0,34.96,35.13,34.96,35.04,9900.0
2006-07-13 13:15:00,35.09,35.09,35.05,35.06,1600.0,35.09,35.09,35.05,35.06,1600.0
2006-07-13 13:20:00,35.07,35.09,35.04,35.04,2100.0,35.07,35.09,35.04,35.04,2100.0
2006-07-13 13:25:00,35.0,35.0,34.81,34.84,5000.0,35.0,35.0,34.81,34.84,5000.0
2006-07-13 13:30:00,34.85,34.94,34.75,34.94,8000.0,34.85,34.94,34.75,34.94,8000.0
2006-07-13 13:35:00,34.93,34.93,34.76,34.88,4900.0,34.93,34.93,34.76,34.88,4900.0
2006-07-13 13:40:00,34.89,34.89,34.75,34.75,9300.0,34.89,34.89,34.75,34.75,9300.0
2006-07-13 13:45:00,34.75,34.78,34.7,34.74,16100.0,34.75,34.78,34.7,34.74,16100.0
2006-07-13 13:50:00,34.73,34.79,34.63,34.74,18000.0,34.73,34.79,34.63,34.74,18000.0
2006-07-13 13:55:00,34.67,34.67,34.56,34.56,9600.0,34.67,34.67,34.56,34.56,9600.0
2006-07-13 14:00:00,34.55,34.78,34.49,34.73,7400.0,34.55,34.78,34.49,34.73,7400.0
2006-07-13 14:05:00,34.73,34.81,34.7,34.7,7200.0,34.73,34.81,34.7,34.7,7200.0
2006-07-13 14:10:00,34.71,34.88,34.67,34.72,12000.0,34.71,34.88,34.67,34.72,12000.0
2006-07-13 14:15:00,34.72,34.79,34.66,34.74,13300.0,34.72,34.79,34.66,34.74,13300.0
2006-07-13 14:20:00,34.8,34.84,34.77,34.78,3000.0,34.8,34.84,34.77,34.78,3000.0
2006-07-13 14:25:00,34.76,34.76,34.59,34.61,7600.0,34.76,34.76,34.59,34.61,7600.0
2006-07-13 14:30:00,34.61,34.61,34.51,34.54,8100.0,34.61,34.61,34.51,34.54,8100.0
2006-07-13 14:35:00,34.52,34.57,34.42,34.48,14900.0,34.52,34.57,34.42,34.48,14900.0
2006-07-13 14:40:00,34.47,34.56,34.43,34.45,7900.0,34.47,34.56,34.43,34.45,7900.0
2006-07-13 14:45:00,34.49,34.49,34.3,34.47,11300.0,34.49,34.49,34.3,34.47,11300.0
2006-07-13 14:50:00,34.45,34.47,34.33,34.44,5800.0,34.45,34.47,34.33,34.44,5800.0
2006-07-13 14:55:00,34.4,34.52,34.35,34.5,12700.0,34.4,34.52,34.35,34.5,12700.0
2006-07-13 15:00:00,34.53,34.53,34.26,34.32,17800.0,34.53,34.53,34.26,34.32,17800.0
2006-07-13 15:05:00,34.31,34.37,34.26,34.31,8200.0,34.31,34.37,34.26,34.31,8200.0
2006-07-13 15:10:00,34.32,34.47,34.3,34.44,31600.0,34.32,34.47,34.3,34.44,31600.0
2006-07-13 15:15:00,34.42,34.43,34.34,34.4,14400.0,34.42,34.43,34.34,34.4,14400.0
2006-07-13 15:20:00,34.39,34.47,34.33,34.36,10200.0,34.39,34.47,34.33,34.36,10200.0
2006-07-13 15:25:00,34.36,34.55,34.36,34.55,14200.0,34.36,34.55,34.36,34.55,14200.0
2006-07-13 15:30:00,34.55,34.69,34.55,34.59,36300.0,34.55,34.69,34.55,34.59,36300.0
2006-07-13 15:35:00,34.53,34.56,34.46,34.51,21000.0,34.53,34.56,34.46,34.51,21000.0
2006-07-13 15:40:00,34.51,34.65,34.51,34.61,31400.0,34.51,34.65,34.51,34.61,31400.0
2006-07-13 15:45:00,34.59,34.64,34.52,34.53,22100.0,34.59,34.64,34.52,34.53,22100.0
2006-07-13 15:50:00,34.51,34.7,34.51,34.62,22300.0,34.51,34.7,34.51,34.62,22300.0
2006-07-13 15:55:00,34.62,34.66,34.54,34.56,35200.0,34.62,34.66,34.54,34.56,35200.0
2006-07-14 09:30:00,35.3,35.38,34.86,34.86,89200.0,35.3,35.38,34.86,34.86,89200.0
2006-07-14 09:35:00,34.93,34.93,34.75,34.78,15000.0,34.93,34.93,34.75,34.78,15000.0
2006-07-14 09:40:00,34.82,35.0,34.77,35.0,15700.0,34.82,35.0,34.77,35.0,15700.0
2006-07-14 09:45:00,35.0,35.21,34.83,34.94,32000.0,35.0,35.21,34.83,34.94,32000.0
2006-07-14 09:50:00,34.94,34.96,34.74,34.74,23000.0,34.94,34.96,34.74,34.74,23000.0
2006-07-14 09:55:00,34.74,35.0,34.6,34.86,15000.0,34.74,35.0,34.6,34.86,15000.0
2006-07-14 10:00:00,34.86,34.93,34.74,34.74,18500.0,34.86,34.93,34.74,34.74,18500.0
2006-07-14 10:05:00,34.71,34.75,34.64,34.66,10700.0,34.71,34.75,34.64,34.66,10700.0
2006-07-14 10:10:00,34.66,34.75,34.41,34.56,41900.0,34.66,34.75,34.41,34.56,41900.0
2006-07-14 10:15:00,34.58,34.69,34.48,34.56,18100.0,34.58,34.69,34.48,34.56,18100.0
2006-07-14 10:20:00,34.52,34.62,34.44,34.6,25200.0,34.52,34.62,34.44,34.6,25200.0
2006-07-14 10:25:00,34.6,34.63,34.42,34.61,16200.0,34.6,34.63,34.42,34.61,16200.0
2006-07-14 10:30:00,34.58,34.58,34.49,34.5,9000.0,34.58,34.58,34.49,34.5,9000.0
2006-07-14 10:35:00,34.5,34.65,34.49,34.62,15800.0,34.5,34.65,34.49,34.62,15800.0
2006-07-14 10:40:00,34.57,34.7,34.56,34.67,4700.0,34.57,34.7,34.56,34.67,4700.0
2006-07-14 10:45:00,34.6,34.66,34.56,34.66,5000.0,34.6,34.66,34.56,34.66,5000.0
2006-07-14 10:50:00,34.64,34.69,34.52,34.53,11100.0,34.64,34.69,34.52,34.53,11100.0
2006-07-14 10:55:00,34.51,34.55,34.5,34.55,3300.0,34.51,34.55,34.5,34.55,3300.0
2006-07-14 11:00:00,34.52,34.58,34.22,34.24,35500.0,34.52,34.58,34.22,34.24,35500.0
2006-07-14 11:05:00,34.3,34.35,34.16,34.35,23600.0,34.3,34.35,34.16,34.35,23600.0
2006-07-14 11:10:00,34.29,34.37,34.21,34.25,14000.0,34.29,34.37,34.21,34.25,14000.0
2006-07-14 11:15:00,34.26,34.26,34.19,34.19,7300.0,34.26,34.26,34.19,34.19,7300.0
2006-07-14 11:20:00,34.19,34.22,34.0,34.07,24100.0,34.19,34.22,34.0,34.07,24100.0
2006-07-14 11:25:00,34.09,34.11,33.82,33.88,17100.0,34.09,34.11,33.82,33.88,17100.0
2006-07-14 11:30:00,33.92,34.0,33.67,33.76,17900.0,33.92,34.0,33.67,33.76,17900.0
2006-07-14 11:35:00,33.79,33.92,33.67,33.85,8700.0,33.79,33.92,33.67,33.85,8700.0
2006-07-14 11:40:00,33.85,33.95,33.82,33.87,11500.0,33.85,33.95,33.82,33.87,11500.0
2006-07-14 11:45:00,33.86,33.86,33.72,33.73,12800.0,33.86,33.86,33.72,33.73,12800.0
2006-07-14 11:50:00,33.72,34.0,33.66,34.0,51200.0,33.72,34.0,33.66,34.0,51200.0
2006-07-14 11:55:00,34.0,34.29,33.99,34.23,7700.0,34.0,34.29,33.99,34.23,7700.0
2006-07-14 12:00:00,34.2,34.39,34.2,34.23,7000.0,34.2,34.39,34.2,34.23,7000.0
2006-07-14 12:05:00,34.24,34.3,34.22,34.22,5700.0,34.24,34.3,34.22,34.22,5700.0
2006-07-14 12:10:00,34.24,34.27,34.09,34.16,9600.0,34.24,34.27,34.09,34.16,9600.0
2006-07-14 12:15:00,34.17,34.21,34.08,34.15,15500.0,34.17,34.21,34.08,34.15,15500.0
2006-07-14 12:20:00,34.15,34.15,33.99,33.99,8400.0,34.15,34.15,33.99,33.99,8400.0
2006-07-14 12:25:00,33.99,34.01,33.82,33.84,20700.0,33.99,34.01,33.82,33.84,20700.0
2006-07-14 12:30:00,33.87,33.92,33.87,33.92,10300.0,33.87,33.92,33.87,33.92,10300.0
2006-07-14 12:35:00,33.93,33.99,33.83,33.9,21900.0,33.93,33.99,33.83,33.9,21900.0
2006-07-14 12:40:00,33.94,34.0,33.84,34.0,10000.0,33.94,34.0,33.84,34.0,10000.0
2006-07-14 12:45:00,34.05,34.2,34.04,34.2,16400.0,34.05,34.2,34.04,34.2,16400.0
2006-07-14 12:50:00,34.2,34.24,34.01,34.02,19000.0,34.2,34.24,34.01,34.02,19000.0
2006-07-14 12:55:00,34.09,34.14,34.04,34.09,1700.0,34.09,34.14,34.04,34.09,1700.0
2006-07-14 13:00:00,34.08,34.09,33.95,34.02,6300.0,34.08,34.09,33.95,34.02,6300.0
2006-07-14 13:05:00,34.01,34.06,33.96,34.0,8900.0,34.01,34.06,33.96,34.0,8900.0
2006-07-14 13:10:00,34.04,34.08,34.04,34.05,2400.0,34.04,34.08,34.04,34.05,2400.0
2006-07-14 13:15:00,34.03,34.16,34.0,34.05,6500.0,34.03,34.16,34.0,34.05,6500.0
2006-07-14 13:20:00,34.08,34.15,34.0,34.14,5700.0,34.08,34.15,34.0,34.14,5700.0
2006-07-14 13:25:00,34.12,34.15,34.09,34.11,2400.0,34.12,34.15,34.09,34.11,2400.0
2006-07-14 13:30:00,34.1,34.1,33.99,34.0,8700.0,34.1,34.1,33.99,34.0,8700.0
2006-07-14 13:35:00,34.02,34.16,34.0,34.16,14100.0,34.02,34.16,34.0,34.16,14100.0
2006-07-14 13:40:00,34.17,34.27,34.04,34.08,37100.0,34.17,34.27,34.04,34.08,37100.0
2006-07-14 13:45:00,34.13,34.14,34.06,34.1,15500.0,34.13,34.14,34.06,34.1,15500.0
2006-07-14 13:50:00,34.09,34.14,34.04,34.09,18500.0,34.09,34.14,34.04,34.09,18500.0
2006-07-14 13:55:00,34.08,34.13,33.91,33.91,31900.0,34.08,34.13,33.91,33.91,31900.0
2006-07-14 14:00:00,33.91,33.95,33.84,33.9,11500.0,33.91,33.95,33.84,33.9,11500.0
2006-07-14 14:05:00,33.92,33.95,33.78,33.89,14400.0,33.92,33.95,33.78,33.89,14400.0
2006-07-14 14:10:00,33.89,33.9,33.76,33.82,17200.0,33.89,33.9,33.76,33.82,17200.0
2006-07-14 14:15:00,33.79,33.82,33.7,33.74,15700.0,33.79,33.82,33.7,33.74,15700.0
2006-07-14 14:20:00,33.7,33.8,33.67,33.69,24700.0,33.7,33.8,33.67,33.69,24700.0
2006-07-14 14:25:00,33.71,33.88,33.69,33.88,28300.0,33.71,33.88,33.69,33.88,28300.0
2006-07-14 14:30:00,33.86,34.01,33.86,34.0,12300.0,33.86,34.01,33.86,34.0,12300.0
2006-07-14 14:35:00,33.98,34.09,33.98,34.01,7300.0,33.98,34.09,33.98,34.01,7300.0
2006-07-14 14:40:00,34.01,34.07,34.0,34.04,8900.0,34.01,34.07,34.0,34.04,8900.0
2006-07-14 14:45:00,34.07,34.13,34.03,34.07,9300.0,34.07,34.13,34.03,34.07,9300.0
2006-07-14 14:50:00,34.08,34.15,34.03,34.03,5400.0,34.08,34.15,34.03,34.03,5400.0
2006-07-14 14:55:00,34.03,34.12,34.0,34.11,9200.0,34.03,34.12,34.0,34.11,9200.0
2006-07-14 15:00:00,34.17,34.26,34.12,34.12,10100.0,34.17,34.26,34.12,34.12,10100.0
2006-07-14 15:05:00,34.14,34.35,34.14,34.26,9100.0,34.14,34.35,34.14,34.26,9100.0
2006-07-14 15:10:00,34.26,34.29,34.11,34.22,5200.0,34.26,34.29,34.11,34.22,5200.0
2006-07-14 15:15:00,34.19,34.24,34.11,34.24,8600.0,34.19,34.24,34.11,34.24,8600.0
2006-07-14 15:20:00,34.24,34.35,34.1,34.14,6100.0,34.24,34.35,34.1,34.14,6100.0
2006-07-14 15:25:00,34.13,34.2,34.09,34.14,8200.0,34.13,34.2,34.09,34.14,8200.0
2006-07-14 15:30:00,34.12,34.18,34.08,34.1,6500.0,34.12,34.18,34.08,34.1,6500.0
2006-07-14 15:35:00,34.09,34.3,34.05,34.3,17000.0,34.09,34.3,34.05,34.3,17000.0
2006-07-14 15:40:00,34.36,34.45,34.06,34.15,23900.0,34.36,34.45,34.06,34.15,23900.0
2006-07-14 15:45:00,34.17,34.3,34.14,34.25,13000.0,34.17,34.3,34.14,34.25,13000.0
2006-07-14 15:50:00,34.25,34.34,34.25,34.26,12800.0,34.25,34.34,34.25,34.26,12800.0
2006-07-14 15:55:00,34.25,34.31,34.18,34.29,31800.0,34.25,34.31,34.18,34.29,31800.0
2006-07-17 09:30:00,34.24,34.24,33.85,34.14,32300.0,34.24,34.24,33.85,34.14,32300.0
2006-07-17 09:35:00,34.12,34.45,34.12,34.37,12100.0,34.12,34.45,34.12,34.37,12100.0
2006-07-17 09:40:00,34.36,34.7,34.36,34.5,30600.0,34.36,34.7,34.36,34.5,30600.0
2006-07-17 09:45:00,34.5,34.52,34.37,34.5,14900.0,34.5,34.52,34.37,34.5,14900.0
2006-07-17 09:50:00,34.46,34.62,34.37,34.42,5200.0,34.46,34.62,34.37,34.42,5200.0
2006-07-17 09:55:00,34.47,34.48,34.29,34.29,4600.0,34.47,34.48,34.29,34.29,4600.0
2006-07-17 10:00:00,34.27,34.27,34.05,34.18,6600.0,34.27,34.27,34.05,34.18,6600.0
2006-07-17 10:05:00,34.14,34.19,33.97,33.97,5900.0,34.14,34.19,33.97,33.97,5900.0
2006-07-17 10:10:00,33.97,34.09,33.87,34.03,7200.0,33.97,34.09,33.87,34.03,7200.0
2006-07-17 10:15:00,34.08,34.46,34.02,34.42,11800.0,34.08,34.46,34.02,34.42,11800.0
2006-07-17 10:20:00,34.41,34.41,34.09,34.09,9100.0,34.41,34.41,34.09,34.09,9100.0
2006-07-17 10:25:00,34.15,34.29,33.86,33.86,12400.0,34.15,34.29,33.86,33.86,12400.0
2006-07-17 10:30:00,33.89,33.89,33.64,33.71,13900.0,33.89,33.89,33.64,33.71,13900.0
2006-07-17 10:35:00,33.71,33.79,33.53,33.6,24700.0,33.71,33.79,33.53,33.6,24700.0
2006-07-17 10:40:00,33.59,33.63,33.5,33.54,18500.0,33.59,33.63,33.5,33.54,18500.0
2006-07-17 10:45:00,33.54,33.63,33.5,33.6,27000.0,33.54,33.63,33.5,33.6,27000.0
2006-07-17 10:50:00,33.6,33.6,33.5,33.57,8800.0,33.6,33.6,33.5,33.57,8800.0
2006-07-17 10:55:00,33.57,33.65,33.54,33.54,9000.0,33.57,33.65,33.54,33.54,9000.0
2006-07-17 11:00:00,33.59,33.61,33.56,33.58,9900.0,33.59,33.61,33.56,33.58,9900.0
2006-07-17 11:05:00,33.6,33.61,33.5,33.57,8400.0,33.6,33.61,33.5,33.57,8400.0
2006-07-17 11:10:00,33.57,33.72,33.57,33.69,2500.0,33.57,33.72,33.57,33.69,2500.0
2006-07-17 11:15:00,33.74,33.74,33.59,33.61,2900.0,33.74,33.74,33.59,33.61,2900.0
2006-07-17 11:20:00,33.64,33.64,33.44,33.52,14000.0,33.64,33.64,33.44,33.52,14000.0
2006-07-17 11:25:00,33.45,33.56,33.45,33.54,4600.0,33.45,33.56,33.45,33.54,4600.0
2006-07-17 11:30:00,33.54,33.63,33.53,33.63,3100.0,33.54,33.63,33.53,33.63,3100.0
2006-07-17 11:35:00,33.64,33.64,33.56,33.61,2900.0,33.64,33.64,33.56,33.61,2900.0
2006-07-17 11:40:00,33.58,33.64,33.56,33.64,3700.0,33.58,33.64,33.56,33.64,3700.0
2006-07-17 11:45:00,33.61,33.82,33.58,33.81,18100.0,33.61,33.82,33.58,33.81,18100.0
2006-07-17 11:50:00,33.77,33.83,33.65,33.67,8800.0,33.77,33.83,33.65,33.67,8800.0
2006-07-17 11:55:00,33.71,33.71,33.6,33.67,3500.0,33.71,33.71,33.6,33.67,3500.0
2006-07-17 12:00:00,33.67,33.73,33.65,33.65,2700.0,33.67,33.73,33.65,33.65,2700.0
2006-07-17 12:05:00,33.6,33.62,33.54,33.56,3400.0,33.6,33.62,33.54,33.56,3400.0
2006-07-17 12:10:00,33.55,33.56,33.49,33.5,4200.0,33.55,33.56,33.49,33.5,4200.0
2006-07-17 12:15:00,33.51,33.64,33.5,33.6,7700.0,33.51,33.64,33.5,33.6,7700.0
2006-07-17 12:20:00,33.61,33.71,33.61,33.67,2600.0,33.61,33.71,33.61,33.67,2600.0
2006-07-17 12:25:00,33.67,33.75,33.67,33.69,2600.0,33.67,33.75,33.67,33.69,2600.0
2006-07-17 12:30:00,33.72,33.8,33.7,33.79,1800.0,33.72,33.8,33.7,33.79,1800.0
2006-07-17 12:35:00,33.78,33.78,33.7,33.74,3200.0,33.78,33.78,33.7,33.74,3200.0
2006-07-17 12:40:00,33.74,33.8,33.69,33.69,1900.0,33.74,33.8,33.69,33.69,1900.0
2006-07-17 12:45:00,33.74,33.8,33.61,33.65,8000.0,33.74,33.8,33.61,33.65,8000.0
2006-07-17 12:50:00,33.62,33.73,33.61,33.64,5300.0,33.62,33.73,33.61,33.64,5300.0
2006-07-17 12:55:00,33.61,33.67,33.6,33.64,3100.0,33.61,33.67,33.6,33.64,3100.0
2006-07-17 13:00:00,33.6,33.72,33.57,33.68,7500.0,33.6,33.72,33.57,33.68,7500.0
2006-07-17 13:05:00,33.64,33.69,33.59,33.64,1100.0,33.64,33.69,33.59,33.64,1100.0
2006-07-17 13:10:00,33.63,33.72,33.63,33.7,3100.0,33.63,33.72,33.63,33.7,3100.0
2006-07-17 13:15:00,33.7,33.86,33.67,33.86,31900.0,33.7,33.86,33.67,33.86,31900.0
2006-07-17 13:20:00,33.86,33.88,33.69,33.73,23800.0,33.86,33.88,33.69,33.73,23800.0
2006-07-17 13:25:00,33.74,33.85,33.7,33.72,19700.0,33.74,33.85,33.7,33.72,19700.0
2006-07-17 13:30:00,33.72,33.74,33.62,33.65,4800.0,33.72,33.74,33.62,33.65,4800.0
2006-07-17 13:35:00,33.68,33.68,33.62,33.63,3100.0,33.68,33.68,33.62,33.63,3100.0
2006-07-17 13:40:00,33.63,33.67,33.57,33.64,5200.0,33.63,33.67,33.57,33.64,5200.0
2006-07-17 13:45:00,33.64,33.67,33.59,33.59,4700.0,33.64,33.67,33.59,33.59,4700.0
2006-07-17 13:50:00,33.59,33.63,33.59,33.63,1000.0,33.59,33.63,33.59,33.63,1000.0
2006-07-17 13:55:00,33.65,33.68,33.61,33.65,3100.0,33.65,33.68,33.61,33.65,3100.0
2006-07-17 14:00:00,33.66,33.7,33.65,33.66,2800.0,33.66,33.7,33.65,33.66,2800.0
2006-07-17 14:05:00,33.66,33.69,33.57,33.57,4900.0,33.66,33.69,33.57,33.57,4900.0
2006-07-17 14:10:00,33.61,33.67,33.58,33.63,7900.0,33.61,33.67,33.58,33.63,7900.0
2006-07-17 14:15:00,33.61,33.69,33.61,33.66,2900.0,33.61,33.69,33.61,33.66,2900.0
2006-07-17 14:20:00,33.7,33.7,33.6,33.6,5800.0,33.7,33.7,33.6,33.6,5800.0
2006-07-17 14:25:00,33.62,33.74,33.59,33.7,5300.0,33.62,33.74,33.59,33.7,5300.0
2006-07-17 14:30:00,33.69,33.74,33.68,33.73,5700.0,33.69,33.74,33.68,33.73,5700.0
2006-07-17 14:35:00,33.72,33.74,33.69,33.72,4900.0,33.72,33.74,33.69,33.72,4900.0
2006-07-17 14:40:00,33.72,33.73,33.59,33.64,13500.0,33.72,33.73,33.59,33.64,13500.0
2006-07-17 14:45:00,33.64,33.73,33.64,33.67,7800.0,33.64,33.73,33.64,33.67,7800.0
2006-07-17 14:50:00,33.68,33.72,33.61,33.67,9200.0,33.68,33.72,33.61,33.67,9200.0
2006-07-17 14:55:00,33.67,33.71,33.56,33.61,9200.0,33.67,33.71,33.56,33.61,9200.0
2006-07-17 15:00:00,33.63,33.63,33.32,33.52,22200.0,33.63,33.63,33.32,33.52,22200.0
2006-07-17 15:05:00,33.51,33.57,33.49,33.5,12900.0,33.51,33.57,33.49,33.5,12900.0
2006-07-17 15:10:00,33.51,33.59,33.5,33.5,26100.0,33.51,33.59,33.5,33.5,26100.0
2006-07-17 15:15:00,33.5,33.53,33.42,33.46,16800.0,33.5,33.53,33.42,33.46,16800.0
2006-07-17 15:20:00,33.49,33.65,33.47,33.6,23900.0,33.49,33.65,33.47,33.6,23900.0
2006-07-17 15:25:00,33.63,33.63,33.5,33.5,16700.0,33.63,33.63,33.5,33.5,16700.0
2006-07-17 15:30:00,33.5,33.52,33.46,33.5,11500.0,33.5,33.52,33.46,33.5,11500.0
2006-07-17 15:35:00,33.5,33.55,33.49,33.5,12400.0,33.5,33.55,33.49,33.5,12400.0
2006-07-17 15:40:00,33.51,33.65,33.5,33.56,16500.0,33.51,33.65,33.5,33.56,16500.0
2006-07-17 15:45:00,33.57,33.58,33.51,33.54,17500.0,33.57,33.58,33.51,33.54,17500.0
2006-07-17 15:50:00,33.52,33.56,33.44,33.5,27800.0,33.52,33.56,33.44,33.5,27800.0
2006-07-17 15:55:00,33.51,33.55,33.37,33.44,49200.0,33.51,33.55,33.37,33.44,49200.0
2006-07-18 09:30:00,33.58,33.79,33.52,33.75,29800.0,33.58,33.79,33.52,33.75,29800.0
2006-07-18 09:35:00,33.73,33.96,33.6,33.9,22700.0,33.73,33.96,33.6,33.9,22700.0
2006-07-18 09:40:00,33.92,33.96,33.74,33.82,15600.0,33.92,33.96,33.74,33.82,15600.0
2006-07-18 09:45:00,33.84,33.87,33.74,33.86,6000.0,33.84,33.87,33.74,33.86,6000.0
2006-07-18 09:50:00,33.83,33.88,33.71,33.73,16000.0,33.83,33.88,33.71,33.73,16000.0
2006-07-18 09:55:00,33.75,33.87,33.75,33.75,8200.0,33.75,33.87,33.75,33.75,8200.0
2006-07-18 10:00:00,33.73,33.73,33.6,33.61,9800.0,33.73,33.73,33.6,33.61,9800.0
2006-07-18 10:05:00,33.6,33.62,33.46,33.53,8400.0,33.6,33.62,33.46,33.53,8400.0
2006-07-18 10:10:00,33.48,33.54,33.37,33.47,9700.0,33.48,33.54,33.37,33.47,9700.0
2006-07-18 10:15:00,33.46,33.49,33.15,33.22,15600.0,33.46,33.49,33.15,33.22,15600.0
2006-07-18 10:20:00,33.23,33.24,33.11,33.17,9400.0,33.23,33.24,33.11,33.17,9400.0
2006-07-18 10:25:00,33.17,33.31,33.1,33.26,5800.0,33.17,33.31,33.1,33.26,5800.0
2006-07-18 10:30:00,33.25,33.29,33.22,33.25,5200.0,33.25,33.29,33.22,33.25,5200.0
2006-07-18 10:35:00,33.27,33.46,33.25,33.46,17700.0,33.27,33.46,33.25,33.46,17700.0
2006-07-18 10:40:00,33.43,33.45,33.25,33.31,15000.0,33.43,33.45,33.25,33.31,15000.0
2006-07-18 10:45:00,33.28,33.31,33.23,33.23,2900.0,33.28,33.31,33.23,33.23,2900.0
2006-07-18 10:50:00,33.24,33.24,33.05,33.07,2800.0,33.24,33.24,33.05,33.07,2800.0
2006-07-18 10:55:00,33.06,33.06,32.75,32.77,31800.0,33.06,33.06,32.75,32.77,31800.0
2006-07-18 11:00:00,32.77,32.85,32.75,32.84,10900.0,32.77,32.85,32.75,32.84,10900.0
2006-07-18 11:05:00,32.83,32.85,32.75,32.8,20300.0,32.83,32.85,32.75,32.8,20300.0
2006-07-18 11:10:00,32.79,32.83,32.68,32.71,22500.0,32.79,32.83,32.68,32.71,22500.0
2006-07-18 11:15:00,32.69,32.72,32.6,32.69,13300.0,32.69,32.72,32.6,32.69,13300.0
2006-07-18 11:20:00,32.66,32.73,32.65,32.71,5200.0,32.66,32.73,32.65,32.71,5200.0
2006-07-18 11:25:00,32.7,32.85,32.7,32.8,16700.0,32.7,32.85,32.7,32.8,16700.0
2006-07-18 11:30:00,32.77,32.8,32.74,32.75,10200.0,32.77,32.8,32.74,32.75,10200.0
2006-07-18 11:35:00,32.77,32.77,32.67,32.76,14300.0,32.77,32.77,32.67,32.76,14300.0
2006-07-18 11:40:00,32.77,32.77,32.69,32.73,9500.0,32.77,32.77,32.69,32.73,9500.0
2006-07-18 11:45:00,32.73,32.74,32.68,32.74,4200.0,32.73,32.74,32.68,32.74,4200.0
2006-07-18 11:50:00,32.76,32.85,32.74,32.82,8400.0,32.76,32.85,32.74,32.82,8400.0
2006-07-18 11:55:00,32.81,32.82,32.75,32.76,5000.0,32.81,32.82,32.75,32.76,5000.0
2006-07-18 12:00:00,32.76,32.81,32.69,32.69,3700.0,32.76,32.81,32.69,32.69,3700.0
2006-07-18 12:05:00,32.74,32.76,32.71,32.76,3000.0,32.74,32.76,32.71,32.76,3000.0
2006-07-18 12:10:00,32.77,32.79,32.7,32.7,5800.0,32.77,32.79,32.7,32.7,5800.0
2006-07-18 12:15:00,32.7,32.8,32.7,32.76,3100.0,32.7,32.8,32.7,32.76,3100.0
2006-07-18 12:20:00,32.81,32.82,32.76,32.76,1800.0,32.81,32.82,32.76,32.76,1800.0
2006-07-18 12:25:00,32.77,32.83,32.75,32.81,4900.0,32.77,32.83,32.75,32.81,4900.0
2006-07-18 12:30:00,32.83,32.83,32.74,32.78,4500.0,32.83,32.83,32.74,32.78,4500.0
2006-07-18 12:35:00,32.78,32.81,32.75,32.76,1900.0,32.78,32.81,32.75,32.76,1900.0
2006-07-18 12:40:00,32.82,32.89,32.81,32.88,13700.0,32.82,32.89,32.81,32.88,13700.0
2006-07-18 12:45:00,32.86,33.06,32.84,33.01,27900.0,32.86,33.06,32.84,33.01,27900.0
2006-07-18 12:50:00,33.04,33.04,32.88,33.0,7900.0,33.04,33.04,32.88,33.0,7900.0
2006-07-18 12:55:00,32.97,33.1,32.83,32.97,9600.0,32.97,33.1,32.83,32.97,9600.0
2006-07-18 13:00:00,32.95,32.95,32.77,32.79,6100.0,32.95,32.95,32.77,32.79,6100.0
2006-07-18 13:05:00,32.8,32.81,32.7,32.7,8800.0,32.8,32.81,32.7,32.7,8800.0
2006-07-18 13:10:00,32.74,32.74,32.61,32.63,10400.0,32.74,32.74,32.61,32.63,10400.0
2006-07-18 13:15:00,32.65,32.67,32.5,32.51,20700.0,32.65,32.67,32.5,32.51,20700.0
2006-07-18 13:20:00,32.51,32.62,32.5,32.51,7600.0,32.51,32.62,32.5,32.51,7600.0
2006-07-18 13:25:00,32.57,32.6,32.51,32.51,41100.0,32.57,32.6,32.51,32.51,41100.0
2006-07-18 13:30:00,32.51,32.53,32.42,32.5,16000.0,32.51,32.53,32.42,32.5,16000.0
2006-07-18 13:35:00,32.48,32.57,32.48,32.56,9400.0,32.48,32.57,32.48,32.56,9400.0
2006-07-18 13:40:00,32.54,32.57,32.5,32.5,6200.0,32.54,32.57,32.5,32.5,6200.0
2006-07-18 13:45:00,32.5,32.52,32.41,32.46,8400.0,32.5,32.52,32.41,32.46,8400.0
2006-07-18 13:50:00,32.44,32.44,32.39,32.4,4700.0,32.44,32.44,32.39,32.4,4700.0
2006-07-18 13:55:00,32.4,32.5,32.26,32.31,23600.0,32.4,32.5,32.26,32.31,23600.0
2006-07-18 14:00:00,32.27,32.42,32.27,32.38,9200.0,32.27,32.42,32.27,32.38,9200.0
2006-07-18 14:05:00,32.38,32.48,32.38,32.4,7200.0,32.38,32.48,32.38,32.4,7200.0
2006-07-18 14:10:00,32.43,32.5,32.41,32.41,11100.0,32.43,32.5,32.41,32.41,11100.0
2006-07-18 14:15:00,32.41,32.57,32.41,32.56,12600.0,32.41,32.57,32.41,32.56,12600.0
2006-07-18 14:20:00,32.55,32.56,32.42,32.48,12100.0,32.55,32.56,32.42,32.48,12100.0
2006-07-18 14:25:00,32.45,32.6,32.43,32.56,21300.0,32.45,32.6,32.43,32.56,21300.0
2006-07-18 14:30:00,32.53,32.6,32.5,32.56,10600.0,32.53,32.6,32.5,32.56,10600.0
2006-07-18 14:35:00,32.54,32.78,32.54,32.78,25600.0,32.54,32.78,32.54,32.78,25600.0
2006-07-18 14:40:00,32.79,32.96,32.78,32.78,24000.0,32.79,32.96,32.78,32.78,24000.0
2006-07-18 14:45:00,32.84,32.92,32.73,32.92,6800.0,32.84,32.92,32.73,32.92,6800.0
2006-07-18 14:50:00,32.85,32.92,32.8,32.87,8600.0,32.85,32.92,32.8,32.87,8600.0
2006-07-18 14:55:00,32.84,32.89,32.72,32.88,8500.0,32.84,32.89,32.72,32.88,8500.0
2006-07-18 15:00:00,32.86,32.86,32.74,32.75,8200.0,32.86,32.86,32.74,32.75,8200.0
2006-07-18 15:05:00,32.73,32.75,32.62,32.62,12700.0,32.73,32.75,32.62,32.62,12700.0
2006-07-18 15:10:00,32.63,32.63,32.42,32.63,12300.0,32.63,32.63,32.42,32.63,12300.0
2006-07-18 15:15:00,32.61,32.7,32.56,32.68,8800.0,32.61,32.7,32.56,32.68,8800.0
2006-07-18 15:20:00,32.66,32.66,32.53,32.58,6900.0,32.66,32.66,32.53,32.58,6900.0
2006-07-18 15:25:00,32.59,32.63,32.5,32.63,10600.0,32.59,32.63,32.5,32.63,10600.0
2006-07-18 15:30:00,32.63,32.73,32.62,32.65,18900.0,32.63,32.73,32.62,32.65,18900.0
2006-07-18 15:35:00,32.67,32.81,32.67,32.72,9600.0,32.67,32.81,32.67,32.72,9600.0
2006-07-18 15:40:00,32.72,32.82,32.7,32.82,13800.0,32.72,32.82,32.7,32.82,13800.0
2006-07-18 15:45:00,32.82,33.02,32.82,32.98,30500.0,32.82,33.02,32.82,32.98,30500.0
2006-07-18 15:50:00,32.98,33.0,32.86,32.97,12700.0,32.98,33.0,32.86,32.97,12700.0
2006-07-18 15:55:00,33.0,33.0,32.89,32.94,27000.0,33.0,33.0,32.89,32.94,27000.0
2006-07-19 09:30:00,33.04,33.67,32.78,33.67,26400.0,33.04,33.67,32.78,33.67,26400.0
2006-07-19 09:35:00,33.61,33.74,33.42,33.69,23000.0,33.61,33.74,33.42,33.69,23000.0
2006-07-19 09:40:00,33.67,33.98,33.55,33.98,37600.0,33.67,33.98,33.55,33.98,37600.0
2006-07-19 09:45:00,33.98,34.21,33.94,34.16,22700.0,33.98,34.21,33.94,34.16,22700.0
2006-07-19 09:50:00,34.13,34.16,33.89,34.01,18200.0,34.13,34.16,33.89,34.01,18200.0
2006-07-19 09:55:00,34.0,34.03,33.94,34.0,9200.0,34.0,34.03,33.94,34.0,9200.0
2006-07-19 10:00:00,34.0,34.22,34.0,34.18,54500.0,34.0,34.22,34.0,34.18,54500.0
2006-07-19 10:05:00,34.19,34.67,34.19,34.58,48300.0,34.19,34.67,34.19,34.58,48300.0
2006-07-19 10:10:00,34.54,34.66,34.43,34.5,89700.0,34.54,34.66,34.43,34.5,89700.0
2006-07-19 10:15:00,34.5,34.5,34.43,34.47,36500.0,34.5,34.5,34.43,34.47,36500.0
2006-07-19 10:20:00,34.48,34.48,34.3,34.31,36200.0,34.48,34.48,34.3,34.31,36200.0
2006-07-19 10:25:00,34.31,34.53,34.3,34.5,26700.0,34.31,34.53,34.3,34.5,26700.0
2006-07-19 10:30:00,34.45,34.54,34.34,34.41,16700.0,34.45,34.54,34.34,34.41,16700.0
2006-07-19 10:35:00,34.37,34.56,34.37,34.5,30600.0,34.37,34.56,34.37,34.5,30600.0
2006-07-19 10:40:00,34.51,34.63,34.49,34.6,9100.0,34.51,34.63,34.49,34.6,9100.0
2006-07-19 10:45:00,34.6,34.68,34.56,34.59,13400.0,34.6,34.68,34.56,34.59,13400.0
2006-07-19 10:50:00,34.58,34.6,34.53,34.55,17500.0,34.58,34.6,34.53,34.55,17500.0
2006-07-19 10:55:00,34.55,34.6,34.46,34.53,7600.0,34.55,34.6,34.46,34.53,7600.0
2006-07-19 11:00:00,34.52,34.63,34.49,34.56,44800.0,34.52,34.63,34.49,34.56,44800.0
2006-07-19 11:05:00,34.52,34.52,34.36,34.37,10800.0,34.52,34.52,34.36,34.37,10800.0
2006-07-19 11:10:00,34.36,34.52,34.36,34.52,15100.0,34.36,34.52,34.36,34.52,15100.0
2006-07-19 11:15:00,34.5,34.55,34.49,34.54,12000.0,34.5,34.55,34.49,34.54,12000.0
2006-07-19 11:20:00,34.54,34.59,34.5,34.55,14100.0,34.54,34.59,34.5,34.55,14100.0
2006-07-19 11:25:00,34.54,34.57,34.51,34.52,3800.0,34.54,34.57,34.51,34.52,3800.0
2006-07-19 11:30:00,34.51,34.53,34.39,34.47,13800.0,34.51,34.53,34.39,34.47,13800.0
2006-07-19 11:35:00,34.45,34.52,34.37,34.47,6300.0,34.45,34.52,34.37,34.47,6300.0
2006-07-19 11:40:00,34.47,34.53,34.45,34.45,16000.0,34.47,34.53,34.45,34.45,16000.0
2006-07-19 11:45:00,34.45,34.52,34.45,34.52,7400.0,34.45,34.52,34.45,34.52,7400.0
2006-07-19 11:50:00,34.53,34.55,34.52,34.54,1300.0,34.53,34.55,34.52,34.54,1300.0
2006-07-19 11:55:00,34.55,34.55,34.52,34.53,2500.0,34.55,34.55,34.52,34.53,2500.0
2006-07-19 12:00:00,34.54,34.54,34.5,34.54,3400.0,34.54,34.54,34.5,34.54,3400.0
2006-07-19 12:05:00,34.53,34.54,34.49,34.54,5800.0,34.53,34.54,34.49,34.54,5800.0
2006-07-19 12:10:00,34.54,34.65,34.52,34.63,13000.0,34.54,34.65,34.52,34.63,13000.0
2006-07-19 12:15:00,34.61,34.62,34.46,34.6,6300.0,34.61,34.62,34.46,34.6,6300.0
2006-07-19 12:20:00,34.57,34.69,34.56,34.66,5900.0,34.57,34.69,34.56,34.66,5900.0
2006-07-19 12:25:00,34.69,34.71,34.66,34.71,6600.0,34.69,34.71,34.66,34.71,6600.0
2006-07-19 12:30:00,34.73,34.74,34.7,34.72,4200.0,34.73,34.74,34.7,34.72,4200.0
2006-07-19 12:35:00,34.73,34.83,34.71,34.81,8800.0,34.73,34.83,34.71,34.81,8800.0
2006-07-19 12:40:00,34.8,34.82,34.77,34.8,4100.0,34.8,34.82,34.77,34.8,4100.0
2006-07-19 12:45:00,34.8,34.81,34.76,34.78,4200.0,34.8,34.81,34.76,34.78,4200.0
2006-07-19 12:50:00,34.84,34.85,34.8,34.82,1400.0,34.84,34.85,34.8,34.82,1400.0
2006-07-19 12:55:00,34.84,34.99,34.8,34.98,12400.0,34.84,34.99,34.8,34.98,12400.0
2006-07-19 13:00:00,34.98,35.0,34.97,35.0,4600.0,34.98,35.0,34.97,35.0,4600.0
2006-07-19 13:05:00,35.0,35.11,34.97,35.11,21000.0,35.0,35.11,34.97,35.11,21000.0
2006-07-19 13:10:00,35.09,35.16,35.04,35.04,7200.0,35.09,35.16,35.04,35.04,7200.0
2006-07-19 13:15:00,35.03,35.08,34.98,35.0,5500.0,35.03,35.08,34.98,35.0,5500.0
2006-07-19 13:20:00,35.01,35.14,35.01,35.14,4000.0,35.01,35.14,35.01,35.14,4000.0
2006-07-19 13:25:00,35.15,35.16,35.03,35.03,2400.0,35.15,35.16,35.03,35.03,2400.0
2006-07-19 13:30:00,35.04,35.1,35.02,35.04,4900.0,35.04,35.1,35.02,35.04,4900.0
2006-07-19 13:35:00,35.07,35.08,34.96,34.98,3800.0,35.07,35.08,34.96,34.98,3800.0
2006-07-19 13:40:00,34.99,35.02,34.95,34.96,5900.0,34.99,35.02,34.95,34.96,5900.0
2006-07-19 13:45:00,34.99,35.02,34.93,34.94,6000.0,34.99,35.02,34.93,34.94,6000.0
2006-07-19 13:50:00,34.95,34.98,34.91,34.91,3600.0,34.95,34.98,34.91,34.91,3600.0
2006-07-19 13:55:00,34.95,35.07,34.95,35.0,8300.0,34.95,35.07,34.95,35.0,8300.0
2006-07-19 14:00:00,35.04,35.05,34.91,34.91,17500.0,35.04,35.05,34.91,34.91,17500.0
2006-07-19 14:05:00,34.92,34.97,34.82,34.96,9000.0,34.92,34.97,34.82,34.96,9000.0
2006-07-19 14:10:00,34.97,35.0,34.88,34.9,31200.0,34.97,35.0,34.88,34.9,31200.0
2006-07-19 14:15:00,34.87,34.91,34.83,34.91,5800.0,34.87,34.91,34.83,34.91,5800.0
2006-07-19 14:20:00,34.92,35.0,34.88,34.98,5000.0,34.92,35.0,34.88,34.98,5000.0
2006-07-19 14:25:00,35.0,35.0,34.94,35.0,11900.0,35.0,35.0,34.94,35.0,11900.0
2006-07-19 14:30:00,35.0,35.17,34.91,35.05,28900.0,35.0,35.17,34.91,35.05,28900.0
2006-07-19 14:35:00,35.08,35.11,35.0,35.1,14400.0,35.08,35.11,35.0,35.1,14400.0
2006-07-19 14:40:00,35.11,35.15,35.05,35.11,10200.0,35.11,35.15,35.05,35.11,10200.0
2006-07-19 14:45:00,35.07,35.1,34.97,35.07,18000.0,35.07,35.1,34.97,35.07,18000.0
2006-07-19 14:50:00,35.06,35.15,35.04,35.08,9300.0,35.06,35.15,35.04,35.08,9300.0
2006-07-19 14:55:00,35.09,35.16,34.98,34.98,10800.0,35.09,35.16,34.98,34.98,10800.0
2006-07-19 15:00:00,35.01,35.01,34.88,34.97,14000.0,35.01,35.01,34.88,34.97,14000.0
2006-07-19 15:05:00,34.96,35.0,34.87,34.97,11100.0,34.96,35.0,34.87,34.97,11100.0
2006-07-19 15:10:00,34.91,34.97,34.89,34.97,4200.0,34.91,34.97,34.89,34.97,4200.0
2006-07-19 15:15:00,34.96,35.0,34.94,35.0,8600.0,34.96,35.0,34.94,35.0,8600.0
2006-07-19 15:20:00,35.0,35.13,34.96,35.13,10300.0,35.0,35.13,34.96,35.13,10300.0
2006-07-19 15:25:00,35.12,35.23,35.11,35.18,14200.0,35.12,35.23,35.11,35.18,14200.0
2006-07-19 15:30:00,35.24,35.35,35.2,35.22,30100.0,35.24,35.35,35.2,35.22,30100.0
2006-07-19 15:35:00,35.22,35.3,35.21,35.21,9700.0,35.22,35.3,35.21,35.21,9700.0
2006-07-19 15:40:00,35.21,35.28,35.21,35.27,24800.0,35.21,35.28,35.21,35.27,24800.0
2006-07-19 15:45:00,35.26,35.27,35.21,35.25,33600.0,35.26,35.27,35.21,35.25,33600.0
2006-07-19 15:50:00,35.26,35.3,35.2,35.29,33000.0,35.26,35.3,35.2,35.29,33000.0
2006-07-19 15:55:00,35.29,35.32,35.23,35.24,61700.0,35.29,35.32,35.23,35.24,61700.0
2006-07-20 09:30:00,35.37,35.77,35.28,35.63,41500.0,35.37,35.77,35.28,35.63,41500.0
2006-07-20 09:35:00,35.69,35.87,35.45,35.76,32700.0,35.69,35.87,35.45,35.76,32700.0
2006-07-20 09:40:00,35.76,35.78,35.49,35.55,27200.0,35.76,35.78,35.49,35.55,27200.0
2006-07-20 09:45:00,35.57,35.63,35.39,35.54,40200.0,35.57,35.63,35.39,35.54,40200.0
2006-07-20 09:50:00,35.51,35.55,35.48,35.5,15900.0,35.51,35.55,35.48,35.5,15900.0
2006-07-20 09:55:00,35.52,35.52,35.26,35.27,17300.0,35.52,35.52,35.26,35.27,17300.0
2006-07-20 10:00:00,35.25,35.26,34.85,34.97,47200.0,35.25,35.26,34.85,34.97,47200.0
2006-07-20 10:05:00,34.96,35.04,34.86,34.88,11900.0,34.96,35.04,34.86,34.88,11900.0
2006-07-20 10:10:00,34.88,35.04,34.84,35.04,13300.0,34.88,35.04,34.84,35.04,13300.0
2006-07-20 10:15:00,35.04,35.2,35.01,35.16,22500.0,35.04,35.2,35.01,35.16,22500.0
2006-07-20 10:20:00,35.2,35.45,35.11,35.39,16800.0,35.2,35.45,35.11,35.39,16800.0
2006-07-20 10:25:00,35.43,35.43,35.31,35.41,5100.0,35.43,35.43,35.31,35.41,5100.0
2006-07-20 10:30:00,35.43,35.47,35.32,35.41,8500.0,35.43,35.47,35.32,35.41,8500.0
2006-07-20 10:35:00,35.41,35.53,35.37,35.39,11100.0,35.41,35.53,35.37,35.39,11100.0
2006-07-20 10:40:00,35.38,35.39,35.03,35.06,11000.0,35.38,35.39,35.03,35.06,11000.0
2006-07-20 10:45:00,35.07,35.12,34.97,34.97,20600.0,35.07,35.12,34.97,34.97,20600.0
2006-07-20 10:50:00,34.98,35.11,34.98,35.1,11400.0,34.98,35.11,34.98,35.1,11400.0
2006-07-20 10:55:00,35.1,35.5,35.08,35.42,15100.0,35.1,35.5,35.08,35.42,15100.0
2006-07-20 11:00:00,35.47,35.5,35.27,35.27,16800.0,35.47,35.5,35.27,35.27,16800.0
2006-07-20 11:05:00,35.24,35.26,35.12,35.19,9800.0,35.24,35.26,35.12,35.19,9800.0
2006-07-20 11:10:00,35.23,35.35,35.21,35.34,4300.0,35.23,35.35,35.21,35.34,4300.0
2006-07-20 11:15:00,35.35,35.45,35.24,35.38,21000.0,35.35,35.45,35.24,35.38,21000.0
2006-07-20 11:20:00,35.39,35.43,35.31,35.39,14500.0,35.39,35.43,35.31,35.39,14500.0
2006-07-20 11:25:00,35.39,35.43,35.38,35.39,4000.0,35.39,35.43,35.38,35.39,4000.0
2006-07-20 11:30:00,35.38,35.43,35.33,35.43,3800.0,35.38,35.43,35.33,35.43,3800.0
2006-07-20 11:35:00,35.43,35.54,35.42,35.47,7600.0,35.43,35.54,35.42,35.47,7600.0
2006-07-20 11:40:00,35.48,35.57,35.48,35.57,6100.0,35.48,35.57,35.48,35.57,6100.0
2006-07-20 11:45:00,35.57,35.58,35.5,35.52,8700.0,35.57,35.58,35.5,35.52,8700.0
2006-07-20 11:50:00,35.53,35.55,35.42,35.43,11500.0,35.53,35.55,35.42,35.43,11500.0
2006-07-20 11:55:00,35.43,35.49,35.43,35.46,4600.0,35.43,35.49,35.43,35.46,4600.0
2006-07-20 12:00:00,35.45,35.47,35.36,35.41,4700.0,35.45,35.47,35.36,35.41,4700.0
2006-07-20 12:05:00,35.4,35.42,35.35,35.37,5500.0,35.4,35.42,35.35,35.37,5500.0
2006-07-20 12:10:00,35.4,35.49,35.38,35.38,4300.0,35.4,35.49,35.38,35.38,4300.0
2006-07-20 12:15:00,35.38,35.39,35.23,35.24,9400.0,35.38,35.39,35.23,35.24,9400.0
2006-07-20 12:20:00,35.22,35.23,35.12,35.19,6000.0,35.22,35.23,35.12,35.19,6000.0
2006-07-20 12:25:00,35.19,35.25,35.14,35.17,6400.0,35.19,35.25,35.14,35.17,6400.0
2006-07-20 12:30:00,35.14,35.16,35.08,35.11,8300.0,35.14,35.16,35.08,35.11,8300.0
2006-07-20 12:35:00,35.09,35.15,35.09,35.1,7400.0,35.09,35.15,35.09,35.1,7400.0
2006-07-20 12:40:00,35.14,35.24,35.14,35.24,3800.0,35.14,35.24,35.14,35.24,3800.0
2006-07-20 12:45:00,35.22,35.35,35.22,35.25,4600.0,35.22,35.35,35.22,35.25,4600.0
2006-07-20 12:50:00,35.27,35.28,35.21,35.26,2700.0,35.27,35.28,35.21,35.26,2700.0
2006-07-20 12:55:00,35.26,35.32,35.24,35.25,5100.0,35.26,35.32,35.24,35.25,5100.0
2006-07-20 13:00:00,35.3,35.37,35.29,35.35,6200.0,35.3,35.37,35.29,35.35,6200.0
2006-07-20 13:05:00,35.34,35.38,35.32,35.37,6600.0,35.34,35.38,35.32,35.37,6600.0
2006-07-20 13:10:00,35.37,35.46,35.29,35.39,19700.0,35.37,35.46,35.29,35.39,19700.0
2006-07-20 13:15:00,35.36,35.41,35.34,35.4,5600.0,35.36,35.41,35.34,35.4,5600.0
2006-07-20 13:20:00,35.36,35.38,35.26,35.26,4500.0,35.36,35.38,35.26,35.26,4500.0
2006-07-20 13:25:00,35.26,35.34,35.24,35.29,5900.0,35.26,35.34,35.24,35.29,5900.0
2006-07-20 13:30:00,35.25,35.28,35.21,35.28,2600.0,35.25,35.28,35.21,35.28,2600.0
2006-07-20 13:35:00,35.26,35.39,35.22,35.25,12100.0,35.26,35.39,35.22,35.25,12100.0
2006-07-20 13:40:00,35.25,35.29,35.03,35.03,13800.0,35.25,35.29,35.03,35.03,13800.0
2006-07-20 13:45:00,35.05,35.19,35.05,35.19,15100.0,35.05,35.19,35.05,35.19,15100.0
2006-07-20 13:50:00,35.13,35.21,35.13,35.14,6300.0,35.13,35.21,35.13,35.14,6300.0
2006-07-20 13:55:00,35.12,35.26,35.1,35.23,58000.0,35.12,35.26,35.1,35.23,58000.0
2006-07-20 14:00:00,35.23,35.39,35.21,35.33,16500.0,35.23,35.39,35.21,35.33,16500.0
2006-07-20 14:05:00,35.33,35.33,35.11,35.11,29500.0,35.33,35.33,35.11,35.11,29500.0
2006-07-20 14:10:00,35.11,35.15,35.0,35.05,12700.0,35.11,35.15,35.0,35.05,12700.0
2006-07-20 14:15:00,35.06,35.06,34.92,35.03,10700.0,35.06,35.06,34.92,35.03,10700.0
2006-07-20 14:20:00,35.03,35.08,34.99,35.02,14900.0,35.03,35.08,34.99,35.02,14900.0
2006-07-20 14:25:00,35.01,35.12,35.01,35.06,7900.0,35.01,35.12,35.01,35.06,7900.0
2006-07-20 14:30:00,35.04,35.15,35.04,35.14,24900.0,35.04,35.15,35.04,35.14,24900.0
2006-07-20 14:35:00,35.11,35.15,35.09,35.12,10700.0,35.11,35.15,35.09,35.12,10700.0
2006-07-20 14:40:00,35.1,35.12,35.04,35.1,10500.0,35.1,35.12,35.04,35.1,10500.0
2006-07-20 14:45:00,35.08,35.2,35.08,35.2,11300.0,35.08,35.2,35.08,35.2,11300.0
2006-07-20 14:50:00,35.2,35.27,35.17,35.26,10900.0,35.2,35.27,35.17,35.26,10900.0
2006-07-20 14:55:00,35.26,35.26,35.01,35.01,17500.0,35.26,35.26,35.01,35.01,17500.0
2006-07-20 15:00:00,35.01,35.14,34.97,35.08,9100.0,35.01,35.14,34.97,35.08,9100.0
2006-07-20 15:05:00,35.06,35.13,35.0,35.1,8200.0,35.06,35.13,35.0,35.1,8200.0
2006-07-20 15:10:00,35.09,35.13,35.08,35.13,6700.0,35.09,35.13,35.08,35.13,6700.0
2006-07-20 15:15:00,35.13,35.18,35.13,35.15,8600.0,35.13,35.18,35.13,35.15,8600.0
2006-07-20 15:20:00,35.12,35.12,35.0,35.07,12600.0,35.12,35.12,35.0,35.07,12600.0
2006-07-20 15:25:00,35.06,35.13,35.04,35.11,13600.0,35.06,35.13,35.04,35.11,13600.0
2006-07-20 15:30:00,35.11,35.18,35.1,35.1,7100.0,35.11,35.18,35.1,35.1,7100.0
2006-07-20 15:35:00,35.09,35.11,35.05,35.05,6600.0,35.09,35.11,35.05,35.05,6600.0
2006-07-20 15:40:00,35.04,35.04,34.96,35.0,7400.0,35.04,35.04,34.96,35.0,7400.0
2006-07-20 15:45:00,35.01,35.05,34.95,34.99,19400.0,35.01,35.05,34.95,34.99,19400.0
2006-07-20 15:50:00,35.01,35.01,34.85,34.9,19100.0,35.01,35.01,34.85,34.9,19100.0
2006-07-20 15:55:00,34.9,35.0,34.89,34.96,14900.0,34.9,35.0,34.89,34.96,14900.0
2006-07-21 09:30:00,35.13,35.13,34.68,34.68,46000.0,35.13,35.13,34.68,34.68,46000.0
2006-07-21 09:35:00,34.66,34.71,34.54,34.7,7100.0,34.66,34.71,34.54,34.7,7100.0
2006-07-21 09:40:00,34.7,34.82,34.56,34.78,10300.0,34.7,34.82,34.56,34.78,10300.0
2006-07-21 09:45:00,34.75,34.75,34.32,34.32,15800.0,34.75,34.75,34.32,34.32,15800.0
2006-07-21 09:50:00,34.36,34.52,34.3,34.46,15400.0,34.36,34.52,34.3,34.46,15400.0
2006-07-21 09:55:00,34.42,34.86,34.42,34.63,16000.0,34.42,34.86,34.42,34.63,16000.0
2006-07-21 10:00:00,34.64,34.67,34.42,34.44,8000.0,34.64,34.67,34.42,34.44,8000.0
2006-07-21 10:05:00,34.42,34.63,34.32,34.6,15500.0,34.42,34.63,34.32,34.6,15500.0
2006-07-21 10:10:00,34.53,34.53,34.09,34.16,20000.0,34.53,34.53,34.09,34.16,20000.0
2006-07-21 10:15:00,34.18,34.23,34.1,34.12,13700.0,34.18,34.23,34.1,34.12,13700.0
2006-07-21 10:20:00,34.13,34.37,34.12,34.23,15100.0,34.13,34.37,34.12,34.23,15100.0
2006-07-21 10:25:00,34.29,34.42,34.16,34.22,16700.0,34.29,34.42,34.16,34.22,16700.0
2006-07-21 10:30:00,34.22,34.23,34.09,34.09,4900.0,34.22,34.23,34.09,34.09,4900.0
2006-07-21 10:35:00,34.12,34.3,34.12,34.24,14800.0,34.12,34.3,34.12,34.24,14800.0
2006-07-21 10:40:00,34.24,34.45,34.19,34.21,14500.0,34.24,34.45,34.19,34.21,14500.0
2006-07-21 10:45:00,34.25,34.35,34.2,34.35,3900.0,34.25,34.35,34.2,34.35,3900.0
2006-07-21 10:50:00,34.31,34.47,34.23,34.44,4500.0,34.31,34.47,34.23,34.44,4500.0
2006-07-21 10:55:00,34.45,34.5,34.33,34.37,7600.0,34.45,34.5,34.33,34.37,7600.0
2006-07-21 11:00:00,34.35,34.35,34.22,34.26,3500.0,34.35,34.35,34.22,34.26,3500.0
2006-07-21 11:05:00,34.22,34.25,33.87,33.9,22400.0,34.22,34.25,33.87,33.9,22400.0
2006-07-21 11:10:00,33.96,34.0,33.9,33.98,6100.0,33.96,34.0,33.9,33.98,6100.0
2006-07-21 11:15:00,33.98,34.0,33.84,33.84,18400.0,33.98,34.0,33.84,33.84,18400.0
2006-07-21 11:20:00,33.83,33.96,33.8,33.93,41700.0,33.83,33.96,33.8,33.93,41700.0
2006-07-21 11:25:00,33.95,33.95,33.69,33.69,11600.0,33.95,33.95,33.69,33.69,11600.0
2006-07-21 11:30:00,33.69,33.84,33.69,33.84,10800.0,33.69,33.84,33.69,33.84,10800.0
2006-07-21 11:35:00,33.83,33.83,33.76,33.79,2800.0,33.83,33.83,33.76,33.79,2800.0
2006-07-21 11:40:00,33.81,33.88,33.72,33.88,11400.0,33.81,33.88,33.72,33.88,11400.0
2006-07-21 11:45:00,33.9,34.0,33.9,34.0,8400.0,33.9,34.0,33.9,34.0,8400.0
2006-07-21 11:50:00,33.99,34.21,33.99,34.2,50000.0,33.99,34.21,33.99,34.2,50000.0
2006-07-21 11:55:00,34.22,34.39,34.16,34.27,24100.0,34.22,34.39,34.16,34.27,24100.0
2006-07-21 12:00:00,34.2,34.23,34.03,34.03,6500.0,34.2,34.23,34.03,34.03,6500.0
2006-07-21 12:05:00,34.09,34.1,33.95,33.95,5800.0,34.09,34.1,33.95,33.95,5800.0
2006-07-21 12:10:00,33.95,33.96,33.85,33.9,7900.0,33.95,33.96,33.85,33.9,7900.0
2006-07-21 12:15:00,33.85,33.88,33.8,33.83,4200.0,33.85,33.88,33.8,33.83,4200.0
2006-07-21 12:20:00,33.86,33.98,33.81,33.95,5300.0,33.86,33.98,33.81,33.95,5300.0
2006-07-21 12:25:00,33.91,33.92,33.89,33.9,2200.0,33.91,33.92,33.89,33.9,2200.0
2006-07-21 12:30:00,33.9,33.97,33.9,33.97,2400.0,33.9,33.97,33.9,33.97,2400.0
2006-07-21 12:35:00,33.95,33.95,33.79,33.8,8300.0,33.95,33.95,33.79,33.8,8300.0
2006-07-21 12:40:00,33.82,33.84,33.81,33.84,1200.0,33.82,33.84,33.81,33.84,1200.0
2006-07-21 12:45:00,33.84,33.9,33.75,33.8,4200.0,33.84,33.9,33.75,33.8,4200.0
2006-07-21 12:50:00,33.77,33.77,33.71,33.75,1800.0,33.77,33.77,33.71,33.75,1800.0
2006-07-21 12:55:00,33.76,33.83,33.74,33.82,3700.0,33.76,33.83,33.74,33.82,3700.0
2006-07-21 13:00:00,33.82,33.88,33.8,33.83,3700.0,33.82,33.88,33.8,33.83,3700.0
2006-07-21 13:05:00,33.83,34.04,33.8,33.99,5200.0,33.83,34.04,33.8,33.99,5200.0
2006-07-21 13:10:00,34.0,34.12,33.99,34.1,4100.0,34.0,34.12,33.99,34.1,4100.0
2006-07-21 13:15:00,34.07,34.17,34.03,34.09,6400.0,34.07,34.17,34.03,34.09,6400.0
2006-07-21 13:20:00,34.06,34.14,34.06,34.11,2300.0,34.06,34.14,34.06,34.11,2300.0
2006-07-21 13:25:00,34.11,34.14,33.97,33.97,3200.0,34.11,34.14,33.97,33.97,3200.0
2006-07-21 13:30:00,33.97,34.08,33.96,34.08,3300.0,33.97,34.08,33.96,34.08,3300.0
2006-07-21 13:35:00,34.09,34.13,34.04,34.04,3300.0,34.09,34.13,34.04,34.04,3300.0
2006-07-21 13:40:00,34.03,34.11,33.96,34.08,10400.0,34.03,34.11,33.96,34.08,10400.0
2006-07-21 13:45:00,34.1,34.23,34.1,34.17,5300.0,34.1,34.23,34.1,34.17,5300.0
2006-07-21 13:50:00,34.17,34.17,34.08,34.15,2500.0,34.17,34.17,34.08,34.15,2500.0
2006-07-21 13:55:00,34.18,34.18,34.1,34.13,1900.0,34.18,34.18,34.1,34.13,1900.0
2006-07-21 14:00:00,34.11,34.13,34.04,34.04,3400.0,34.11,34.13,34.04,34.04,3400.0
2006-07-21 14:05:00,34.04,34.14,34.04,34.09,2200.0,34.04,34.14,34.04,34.09,2200.0
2006-07-21 14:10:00,34.1,34.1,34.01,34.06,3300.0,34.1,34.1,34.01,34.06,3300.0
2006-07-21 14:15:00,34.04,34.05,34.0,34.05,2000.0,34.04,34.05,34.0,34.05,2000.0
2006-07-21 14:20:00,34.03,34.12,34.03,34.1,5600.0,34.03,34.12,34.03,34.1,5600.0
2006-07-21 14:25:00,34.07,34.17,34.07,34.16,4100.0,34.07,34.17,34.07,34.16,4100.0
2006-07-21 14:30:00,34.14,34.25,34.13,34.19,4500.0,34.14,34.25,34.13,34.19,4500.0
2006-07-21 14:35:00,34.22,34.26,34.1,34.23,8400.0,34.22,34.26,34.1,34.23,8400.0
2006-07-21 14:40:00,34.18,34.18,34.07,34.07,4700.0,34.18,34.18,34.07,34.07,4700.0
2006-07-21 14:45:00,34.08,34.14,34.08,34.11,4400.0,34.08,34.14,34.08,34.11,4400.0
2006-07-21 14:50:00,34.1,34.21,34.1,34.19,7600.0,34.1,34.21,34.1,34.19,7600.0
2006-07-21 14:55:00,34.18,34.22,34.17,34.22,1600.0,34.18,34.22,34.17,34.22,1600.0
2006-07-21 15:00:00,34.17,34.19,34.03,34.13,6600.0,34.17,34.19,34.03,34.13,6600.0
2006-07-21 15:05:00,34.14,34.14,34.01,34.09,7900.0,34.14,34.14,34.01,34.09,7900.0
2006-07-21 15:10:00,34.07,34.16,34.06,34.11,6700.0,34.07,34.16,34.06,34.11,6700.0
2006-07-21 15:15:00,34.1,34.13,34.09,34.1,11500.0,34.1,34.13,34.09,34.1,11500.0
2006-07-21 15:20:00,34.1,34.14,34.0,34.1,5800.0,34.1,34.14,34.0,34.1,5800.0
2006-07-21 15:25:00,34.1,34.12,34.08,34.09,3100.0,34.1,34.12,34.08,34.09,3100.0
2006-07-21 15:30:00,34.11,34.15,34.11,34.12,5200.0,34.11,34.15,34.11,34.12,5200.0
2006-07-21 15:35:00,34.12,34.26,34.1,34.2,7800.0,34.12,34.26,34.1,34.2,7800.0
2006-07-21 15:40:00,34.23,34.28,34.2,34.28,7600.0,34.23,34.28,34.2,34.28,7600.0
2006-07-21 15:45:00,34.28,34.3,34.22,34.29,11500.0,34.28,34.3,34.22,34.29,11500.0
2006-07-21 15:50:00,34.29,34.43,34.25,34.36,34700.0,34.29,34.43,34.25,34.36,34700.0
2006-07-21 15:55:00,34.36,34.38,34.31,34.31,29300.0,34.36,34.38,34.31,34.31,29300.0
2006-07-24 09:30:00,34.37,34.5,34.25,34.37,15900.0,34.37,34.5,34.25,34.37,15900.0
2006-07-24 09:35:00,34.42,34.86,34.42,34.64,17200.0,34.42,34.86,34.42,34.64,17200.0
2006-07-24 09:40:00,34.72,35.22,34.65,35.03,19300.0,34.72,35.22,34.65,35.03,19300.0
2006-07-24 09:45:00,35.04,35.17,34.88,34.9,18100.0,35.04,35.17,34.88,34.9,18100.0
2006-07-24 09:50:00,34.95,34.95,34.82,34.82,11800.0,34.95,34.95,34.82,34.82,11800.0
2006-07-24 09:55:00,34.83,35.01,34.74,34.83,16500.0,34.83,35.01,34.74,34.83,16500.0
2006-07-24 10:00:00,34.85,34.9,34.77,34.83,6600.0,34.85,34.9,34.77,34.83,6600.0
2006-07-24 10:05:00,34.85,34.92,34.74,34.92,10900.0,34.85,34.92,34.74,34.92,10900.0
2006-07-24 10:10:00,34.87,34.92,34.79,34.81,20500.0,34.87,34.92,34.79,34.81,20500.0
2006-07-24 10:15:00,34.88,35.08,34.85,34.99,8400.0,34.88,35.08,34.85,34.99,8400.0
2006-07-24 10:20:00,34.96,35.24,34.96,35.13,17900.0,34.96,35.24,34.96,35.13,17900.0
2006-07-24 10:25:00,35.16,35.26,35.05,35.12,13200.0,35.16,35.26,35.05,35.12,13200.0
2006-07-24 10:30:00,35.07,35.33,35.07,35.23,15200.0,35.07,35.33,35.07,35.23,15200.0
2006-07-24 10:35:00,35.24,35.28,35.01,35.08,9700.0,35.24,35.28,35.01,35.08,9700.0
2006-07-24 10:40:00,35.11,35.11,35.06,35.08,5100.0,35.11,35.11,35.06,35.08,5100.0
2006-07-24 10:45:00,35.06,35.07,34.97,35.0,20600.0,35.06,35.07,34.97,35.0,20600.0
2006-07-24 10:50:00,34.98,35.05,34.96,35.01,12300.0,34.98,35.05,34.96,35.01,12300.0
2006-07-24 10:55:00,35.02,35.07,34.94,35.07,9500.0,35.02,35.07,34.94,35.07,9500.0
2006-07-24 11:00:00,35.08,35.1,35.03,35.1,10000.0,35.08,35.1,35.03,35.1,10000.0
2006-07-24 11:05:00,35.1,35.12,35.05,35.12,6100.0,35.1,35.12,35.05,35.12,6100.0
2006-07-24 11:10:00,35.12,35.15,35.09,35.15,4900.0,35.12,35.15,35.09,35.15,4900.0
2006-07-24 11:15:00,35.15,35.22,35.14,35.18,6900.0,35.15,35.22,35.14,35.18,6900.0
2006-07-24 11:20:00,35.18,35.27,35.13,35.26,8800.0,35.18,35.27,35.13,35.26,8800.0
2006-07-24 11:25:00,35.28,35.38,35.26,35.38,11500.0,35.28,35.38,35.26,35.38,11500.0
2006-07-24 11:30:00,35.35,35.37,35.28,35.32,8300.0,35.35,35.37,35.28,35.32,8300.0
2006-07-24 11:35:00,35.32,35.35,35.26,35.29,6400.0,35.32,35.35,35.26,35.29,6400.0
2006-07-24 11:40:00,35.3,35.32,35.22,35.24,8500.0,35.3,35.32,35.22,35.24,8500.0
2006-07-24 11:45:00,35.25,35.27,35.25,35.25,4100.0,35.25,35.27,35.25,35.25,4100.0
2006-07-24 11:50:00,35.24,35.31,35.22,35.28,1700.0,35.24,35.31,35.22,35.28,1700.0
2006-07-24 11:55:00,35.28,35.32,35.25,35.32,4200.0,35.28,35.32,35.25,35.32,4200.0
2006-07-24 12:00:00,35.31,35.32,35.22,35.22,1400.0,35.31,35.32,35.22,35.22,1400.0
2006-07-24 12:05:00,35.2,35.25,34.98,35.05,13500.0,35.2,35.25,34.98,35.05,13500.0
2006-07-24 12:10:00,35.05,35.05,34.94,34.94,4800.0,35.05,35.05,34.94,34.94,4800.0
2006-07-24 12:15:00,34.94,34.96,34.9,34.91,9900.0,34.94,34.96,34.9,34.91,9900.0
2006-07-24 12:20:00,34.94,34.97,34.93,34.95,2800.0,34.94,34.97,34.93,34.95,2800.0
2006-07-24 12:25:00,34.95,35.0,34.94,34.99,13900.0,34.95,35.0,34.94,34.99,13900.0
2006-07-24 12:30:00,34.96,34.97,34.88,34.9,11200.0,34.96,34.97,34.88,34.9,11200.0
2006-07-24 12:35:00,34.9,34.92,34.86,34.87,2300.0,34.9,34.92,34.86,34.87,2300.0
2006-07-24 12:40:00,34.89,34.9,34.87,34.87,1700.0,34.89,34.9,34.87,34.87,1700.0
2006-07-24 12:45:00,34.89,34.92,34.85,34.91,4000.0,34.89,34.92,34.85,34.91,4000.0
2006-07-24 12:50:00,34.9,34.92,34.84,34.88,11200.0,34.9,34.92,34.84,34.88,11200.0
2006-07-24 12:55:00,34.88,34.89,34.8,34.81,2000.0,34.88,34.89,34.8,34.81,2000.0
2006-07-24 13:00:00,34.8,34.82,34.75,34.82,6300.0,34.8,34.82,34.75,34.82,6300.0
2006-07-24 13:05:00,34.81,34.93,34.81,34.91,4200.0,34.81,34.93,34.81,34.91,4200.0
2006-07-24 13:10:00,34.91,34.91,34.79,34.8,6600.0,34.91,34.91,34.79,34.8,6600.0
2006-07-24 13:15:00,34.79,34.82,34.75,34.78,15700.0,34.79,34.82,34.75,34.78,15700.0
2006-07-24 13:20:00,34.81,34.85,34.79,34.82,4300.0,34.81,34.85,34.79,34.82,4300.0
2006-07-24 13:25:00,34.84,34.92,34.82,34.92,2300.0,34.84,34.92,34.82,34.92,2300.0
2006-07-24 13:30:00,34.92,34.98,34.88,34.98,2800.0,34.92,34.98,34.88,34.98,2800.0
2006-07-24 13:35:00,34.99,35.0,34.97,34.99,2000.0,34.99,35.0,34.97,34.99,2000.0
2006-07-24 13:40:00,35.0,35.05,34.96,34.97,10000.0,35.0,35.05,34.96,34.97,10000.0
2006-07-24 13:45:00,35.01,35.01,34.96,34.99,1300.0,35.01,35.01,34.96,34.99,1300.0
2006-07-24 13:50:00,35.0,35.03,35.0,35.03,2000.0,35.0,35.03,35.0,35.03,2000.0
2006-07-24 13:55:00,35.0,35.0,34.94,34.94,2400.0,35.0,35.0,34.94,34.94,2400.0
2006-07-24 14:00:00,34.93,34.97,34.91,34.97,5300.0,34.93,34.97,34.91,34.97,5300.0
2006-07-24 14:05:00,34.95,34.96,34.92,34.92,1100.0,34.95,34.96,34.92,34.92,1100.0
2006-07-24 14:10:00,34.96,34.96,34.82,34.83,4600.0,34.96,34.96,34.82,34.83,4600.0
2006-07-24 14:15:00,34.83,34.84,34.83,34.83,700.0,34.83,34.84,34.83,34.83,700.0
2006-07-24 14:20:00,34.83,34.84,34.8,34.82,1700.0,34.83,34.84,34.8,34.82,1700.0
2006-07-24 14:25:00,34.8,34.88,34.8,34.86,3400.0,34.8,34.88,34.8,34.86,3400.0
2006-07-24 14:30:00,34.87,34.95,34.87,34.91,2100.0,34.87,34.95,34.87,34.91,2100.0
2006-07-24 14:35:00,34.96,35.03,34.96,34.99,2500.0,34.96,35.03,34.96,34.99,2500.0
2006-07-24 14:40:00,34.99,34.99,34.95,34.99,4200.0,34.99,34.99,34.95,34.99,4200.0
2006-07-24 14:45:00,34.99,35.01,34.95,34.95,1700.0,34.99,35.01,34.95,34.95,1700.0
2006-07-24 14:50:00,34.97,35.06,34.97,35.01,6700.0,34.97,35.06,34.97,35.01,6700.0
2006-07-24 14:55:00,35.03,35.05,34.9,34.93,7900.0,35.03,35.05,34.9,34.93,7900.0
2006-07-24 15:00:00,34.95,34.98,34.95,34.98,9500.0,34.95,34.98,34.95,34.98,9500.0
2006-07-24 15:05:00,34.98,35.01,34.98,35.0,9000.0,34.98,35.01,34.98,35.0,9000.0
2006-07-24 15:10:00,35.0,35.1,35.0,35.07,8600.0,35.0,35.1,35.0,35.07,8600.0
2006-07-24 15:15:00,35.08,35.1,35.05,35.08,4800.0,35.08,35.1,35.05,35.08,4800.0
2006-07-24 15:20:00,35.1,35.16,35.09,35.1,5800.0,35.1,35.16,35.09,35.1,5800.0
2006-07-24 15:25:00,35.13,35.13,35.08,35.1,8500.0,35.13,35.13,35.08,35.1,8500.0
2006-07-24 15:30:00,35.11,35.12,35.0,35.0,13400.0,35.11,35.12,35.0,35.0,13400.0
2006-07-24 15:35:00,35.0,35.01,34.92,34.95,15000.0,35.0,35.01,34.92,34.95,15000.0
2006-07-24 15:40:00,34.95,35.0,34.94,34.99,16900.0,34.95,35.0,34.94,34.99,16900.0
2006-07-24 15:45:00,34.97,34.99,34.91,34.96,18200.0,34.97,34.99,34.91,34.96,18200.0
2006-07-24 15:50:00,34.95,35.08,34.95,35.07,16400.0,34.95,35.08,34.95,35.07,16400.0
2006-07-24 15:55:00,35.02,35.09,34.98,34.98,16500.0,35.02,35.09,34.98,34.98,16500.0
2006-07-25 09:30:00,34.95,35.22,34.95,35.09,5400.0,34.95,35.22,34.95,35.09,5400.0
2006-07-25 09:35:00,34.98,34.99,34.64,34.67,7900.0,34.98,34.99,34.64,34.67,7900.0
2006-07-25 09:40:00,34.67,34.93,34.62,34.88,6000.0,34.67,34.93,34.62,34.88,6000.0
2006-07-25 09:45:00,34.89,35.21,34.89,35.13,4800.0,34.89,35.21,34.89,35.13,4800.0
2006-07-25 09:50:00,35.19,35.5,35.09,35.5,10300.0,35.19,35.5,35.09,35.5,10300.0
2006-07-25 09:55:00,35.52,35.77,35.5,35.65,13000.0,35.52,35.77,35.5,35.65,13000.0
2006-07-25 10:00:00,35.58,35.75,35.5,35.75,14400.0,35.58,35.75,35.5,35.75,14400.0
2006-07-25 10:05:00,35.74,35.75,35.63,35.72,19100.0,35.74,35.75,35.63,35.72,19100.0
2006-07-25 10:10:00,35.72,35.75,35.58,35.71,22500.0,35.72,35.75,35.58,35.71,22500.0
2006-07-25 10:15:00,35.69,35.71,35.51,35.51,11300.0,35.69,35.71,35.51,35.51,11300.0
2006-07-25 10:20:00,35.51,35.54,35.43,35.45,7300.0,35.51,35.54,35.43,35.45,7300.0
2006-07-25 10:25:00,35.42,35.45,35.16,35.16,14300.0,35.42,35.45,35.16,35.16,14300.0
2006-07-25 10:30:00,35.16,35.2,35.06,35.12,8400.0,35.16,35.2,35.06,35.12,8400.0
2006-07-25 10:35:00,35.11,35.15,34.68,34.93,23900.0,35.11,35.15,34.68,34.93,23900.0
2006-07-25 10:40:00,34.88,34.88,34.73,34.85,14400.0,34.88,34.88,34.73,34.85,14400.0
2006-07-25 10:45:00,34.89,35.02,34.85,34.87,9000.0,34.89,35.02,34.85,34.87,9000.0
2006-07-25 10:50:00,34.87,35.05,34.87,35.05,6400.0,34.87,35.05,34.87,35.05,6400.0
2006-07-25 10:55:00,35.05,35.11,35.03,35.07,4800.0,35.05,35.11,35.03,35.07,4800.0
2006-07-25 11:00:00,35.05,35.12,35.05,35.12,4100.0,35.05,35.12,35.05,35.12,4100.0
2006-07-25 11:05:00,35.12,35.2,35.1,35.1,5400.0,35.12,35.2,35.1,35.1,5400.0
2006-07-25 11:10:00,35.11,35.19,35.11,35.18,2000.0,35.11,35.19,35.11,35.18,2000.0
2006-07-25 11:15:00,35.17,35.19,35.06,35.17,6400.0,35.17,35.19,35.06,35.17,6400.0
2006-07-25 11:20:00,35.15,35.36,35.15,35.36,5600.0,35.15,35.36,35.15,35.36,5600.0
2006-07-25 11:25:00,35.36,35.56,35.35,35.54,8800.0,35.36,35.56,35.35,35.54,8800.0
2006-07-25 11:30:00,35.52,35.52,35.44,35.46,5500.0,35.52,35.52,35.44,35.46,5500.0
2006-07-25 11:35:00,35.47,35.47,35.21,35.25,10500.0,35.47,35.47,35.21,35.25,10500.0
2006-07-25 11:40:00,35.28,35.32,35.23,35.24,2000.0,35.28,35.32,35.23,35.24,2000.0
2006-07-25 11:45:00,35.27,35.28,35.22,35.27,1100.0,35.27,35.28,35.22,35.27,1100.0
2006-07-25 11:50:00,35.28,35.28,35.15,35.16,28700.0,35.28,35.28,35.15,35.16,28700.0
2006-07-25 11:55:00,35.15,35.23,35.15,35.21,5800.0,35.15,35.23,35.15,35.21,5800.0
2006-07-25 12:00:00,35.2,35.2,35.12,35.15,26900.0,35.2,35.2,35.12,35.15,26900.0
2006-07-25 12:05:00,35.15,35.16,35.01,35.15,18500.0,35.15,35.16,35.01,35.15,18500.0
2006-07-25 12:10:00,35.1,35.18,35.01,35.18,19500.0,35.1,35.18,35.01,35.18,19500.0
2006-07-25 12:15:00,35.2,35.2,35.15,35.2,5100.0,35.2,35.2,35.15,35.2,5100.0
2006-07-25 12:20:00,35.19,35.25,35.19,35.25,3200.0,35.19,35.25,35.19,35.25,3200.0
2006-07-25 12:25:00,35.24,35.25,35.14,35.18,8100.0,35.24,35.25,35.14,35.18,8100.0
2006-07-25 12:30:00,35.18,35.2,35.14,35.18,3100.0,35.18,35.2,35.14,35.18,3100.0
2006-07-25 12:35:00,35.18,35.2,35.16,35.16,1400.0,35.18,35.2,35.16,35.16,1400.0
2006-07-25 12:40:00,35.18,35.2,35.15,35.15,4700.0,35.18,35.2,35.15,35.15,4700.0
2006-07-25 12:45:00,35.14,35.14,35.09,35.1,5700.0,35.14,35.14,35.09,35.1,5700.0
2006-07-25 12:50:00,35.1,35.15,35.05,35.1,17000.0,35.1,35.15,35.05,35.1,17000.0
2006-07-25 12:55:00,35.07,35.12,35.07,35.09,3700.0,35.07,35.12,35.07,35.09,3700.0
2006-07-25 13:00:00,35.09,35.12,35.09,35.1,2900.0,35.09,35.12,35.09,35.1,2900.0
2006-07-25 13:05:00,35.09,35.13,35.09,35.12,2600.0,35.09,35.13,35.09,35.12,2600.0
2006-07-25 13:10:00,35.09,35.11,35.08,35.08,2800.0,35.09,35.11,35.08,35.08,2800.0
2006-07-25 13:15:00,35.08,35.09,35.05,35.05,5700.0,35.08,35.09,35.05,35.05,5700.0
2006-07-25 13:20:00,35.05,35.05,34.96,34.96,3900.0,35.05,35.05,34.96,34.96,3900.0
2006-07-25 13:25:00,34.97,34.98,34.95,34.95,2200.0,34.97,34.98,34.95,34.95,2200.0
2006-07-25 13:30:00,34.97,34.98,34.8,34.84,5400.0,34.97,34.98,34.8,34.84,5400.0
2006-07-25 13:35:00,34.85,34.98,34.85,34.89,14500.0,34.85,34.98,34.85,34.89,14500.0
2006-07-25 13:40:00,34.89,34.89,34.77,34.78,7600.0,34.89,34.89,34.77,34.78,7600.0
2006-07-25 13:45:00,34.81,34.83,34.75,34.76,3900.0,34.81,34.83,34.75,34.76,3900.0
2006-07-25 13:50:00,34.75,34.79,34.73,34.79,4900.0,34.75,34.79,34.73,34.79,4900.0
2006-07-25 13:55:00,34.8,34.88,34.75,34.84,4200.0,34.8,34.88,34.75,34.84,4200.0
2006-07-25 14:00:00,34.85,34.87,34.8,34.81,3900.0,34.85,34.87,34.8,34.81,3900.0
2006-07-25 14:05:00,34.81,34.95,34.79,34.95,3500.0,34.81,34.95,34.79,34.95,3500.0
2006-07-25 14:10:00,34.95,35.01,34.89,34.93,6500.0,34.95,35.01,34.89,34.93,6500.0
2006-07-25 14:15:00,34.95,35.05,34.92,35.03,4700.0,34.95,35.05,34.92,35.03,4700.0
2006-07-25 14:20:00,35.04,35.12,35.01,35.12,7900.0,35.04,35.12,35.01,35.12,7900.0
2006-07-25 14:25:00,35.09,35.22,35.09,35.2,6500.0,35.09,35.22,35.09,35.2,6500.0
2006-07-25 14:30:00,35.2,35.32,35.19,35.29,10200.0,35.2,35.32,35.19,35.29,10200.0
2006-07-25 14:35:00,35.29,35.4,35.25,35.39,14900.0,35.29,35.4,35.25,35.39,14900.0
2006-07-25 14:40:00,35.4,35.44,35.3,35.44,6600.0,35.4,35.44,35.3,35.44,6600.0
2006-07-25 14:45:00,35.44,35.58,35.41,35.48,13400.0,35.44,35.58,35.41,35.48,13400.0
2006-07-25 14:50:00,35.48,35.55,35.4,35.42,8300.0,35.48,35.55,35.4,35.42,8300.0
2006-07-25 14:55:00,35.4,35.46,35.31,35.31,5000.0,35.4,35.46,35.31,35.31,5000.0
2006-07-25 15:00:00,35.33,35.63,35.32,35.55,21900.0,35.33,35.63,35.32,35.55,21900.0
2006-07-25 15:05:00,35.51,35.64,35.5,35.56,13500.0,35.51,35.64,35.5,35.56,13500.0
2006-07-25 15:10:00,35.56,35.56,35.47,35.48,6600.0,35.56,35.56,35.47,35.48,6600.0
2006-07-25 15:15:00,35.51,35.57,35.48,35.54,11300.0,35.51,35.57,35.48,35.54,11300.0
2006-07-25 15:20:00,35.6,35.64,35.52,35.58,7600.0,35.6,35.64,35.52,35.58,7600.0
2006-07-25 15:25:00,35.53,35.64,35.52,35.58,7700.0,35.53,35.64,35.52,35.58,7700.0
2006-07-25 15:30:00,35.6,35.69,35.59,35.65,7400.0,35.6,35.69,35.59,35.65,7400.0
2006-07-25 15:35:00,35.64,35.7,35.6,35.65,11300.0,35.64,35.7,35.6,35.65,11300.0
2006-07-25 15:40:00,35.65,35.65,35.47,35.47,12200.0,35.65,35.65,35.47,35.47,12200.0
2006-07-25 15:45:00,35.47,35.51,35.36,35.51,16700.0,35.47,35.51,35.36,35.51,16700.0
2006-07-25 15:50:00,35.53,35.53,35.38,35.5,15600.0,35.53,35.53,35.38,35.5,15600.0
2006-07-25 15:55:00,35.5,35.61,35.47,35.61,18200.0,35.5,35.61,35.47,35.61,18200.0
2006-07-26 09:30:00,35.32,35.55,34.8,34.9,19200.0,35.32,35.55,34.8,34.9,19200.0
2006-07-26 09:35:00,35.02,35.25,34.88,34.98,10600.0,35.02,35.25,34.88,34.98,10600.0
2006-07-26 09:40:00,35.05,35.24,35.04,35.13,2700.0,35.05,35.24,35.04,35.13,2700.0
2006-07-26 09:45:00,35.15,35.2,35.01,35.2,9700.0,35.15,35.2,35.01,35.2,9700.0
2006-07-26 09:50:00,35.2,35.6,35.18,35.41,6300.0,35.2,35.6,35.18,35.41,6300.0
2006-07-26 09:55:00,35.48,35.48,35.32,35.36,2400.0,35.48,35.48,35.32,35.36,2400.0
2006-07-26 10:00:00,35.36,35.39,34.95,35.17,11000.0,35.36,35.39,34.95,35.17,11000.0
2006-07-26 10:05:00,35.05,35.08,34.96,35.04,3600.0,35.05,35.08,34.96,35.04,3600.0
2006-07-26 10:10:00,35.0,35.09,34.97,35.07,5900.0,35.0,35.09,34.97,35.07,5900.0
2006-07-26 10:15:00,35.09,35.19,35.0,35.04,23200.0,35.09,35.19,35.0,35.04,23200.0
2006-07-26 10:20:00,35.05,35.07,35.01,35.01,2300.0,35.05,35.07,35.01,35.01,2300.0
2006-07-26 10:25:00,35.01,35.08,34.97,35.05,2400.0,35.01,35.08,34.97,35.05,2400.0
2006-07-26 10:30:00,35.05,35.05,34.82,34.93,2400.0,35.05,35.05,34.82,34.93,2400.0
2006-07-26 10:35:00,34.93,35.02,34.88,34.93,5200.0,34.93,35.02,34.88,34.93,5200.0
2006-07-26 10:40:00,34.94,35.05,34.92,35.0,6000.0,34.94,35.05,34.92,35.0,6000.0
2006-07-26 10:45:00,35.0,35.0,34.76,34.77,8200.0,35.0,35.0,34.76,34.77,8200.0
2006-07-26 10:50:00,34.77,34.88,34.76,34.84,3600.0,34.77,34.88,34.76,34.84,3600.0
2006-07-26 10:55:00,34.84,34.91,34.84,34.84,1700.0,34.84,34.91,34.84,34.84,1700.0
2006-07-26 11:00:00,34.9,35.0,34.83,34.84,3300.0,34.9,35.0,34.83,34.84,3300.0
2006-07-26 11:05:00,34.91,35.06,34.91,35.03,6700.0,34.91,35.06,34.91,35.03,6700.0
2006-07-26 11:10:00,35.06,35.22,35.06,35.22,4100.0,35.06,35.22,35.06,35.22,4100.0
2006-07-26 11:15:00,35.22,35.36,35.16,35.34,7800.0,35.22,35.36,35.16,35.34,7800.0
2006-07-26 11:20:00,35.35,35.37,35.24,35.25,7700.0,35.35,35.37,35.24,35.25,7700.0
2006-07-26 11:25:00,35.25,35.34,35.06,35.11,12200.0,35.25,35.34,35.06,35.11,12200.0
2006-07-26 11:30:00,35.07,35.09,35.04,35.09,2200.0,35.07,35.09,35.04,35.09,2200.0
2006-07-26 11:35:00,35.07,35.11,34.95,35.08,3600.0,35.07,35.11,34.95,35.08,3600.0
2006-07-26 11:40:00,35.08,35.08,35.05,35.05,2700.0,35.08,35.08,35.05,35.05,2700.0
2006-07-26 11:45:00,35.05,35.1,35.05,35.05,2000.0,35.05,35.1,35.05,35.05,2000.0
2006-07-26 11:50:00,35.09,35.29,35.08,35.22,13200.0,35.09,35.29,35.08,35.22,13200.0
2006-07-26 11:55:00,35.19,35.3,35.13,35.28,4600.0,35.19,35.3,35.13,35.28,4600.0
2006-07-26 12:00:00,35.29,35.4,35.29,35.39,8200.0,35.29,35.4,35.29,35.39,8200.0
2006-07-26 12:05:00,35.39,35.5,35.38,35.49,7200.0,35.39,35.5,35.38,35.49,7200.0
2006-07-26 12:10:00,35.49,35.56,35.47,35.56,8100.0,35.49,35.56,35.47,35.56,8100.0
2006-07-26 12:15:00,35.56,35.6,35.52,35.52,3400.0,35.56,35.6,35.52,35.52,3400.0
2006-07-26 12:20:00,35.56,35.56,35.41,35.5,5600.0,35.56,35.56,35.41,35.5,5600.0
2006-07-26 12:25:00,35.48,35.56,35.44,35.55,12700.0,35.48,35.56,35.44,35.55,12700.0
2006-07-26 12:30:00,35.55,35.59,35.54,35.55,6200.0,35.55,35.59,35.54,35.55,6200.0
2006-07-26 12:35:00,35.54,35.54,35.44,35.44,5400.0,35.54,35.54,35.44,35.44,5400.0
2006-07-26 12:40:00,35.47,35.47,35.35,35.35,1700.0,35.47,35.47,35.35,35.35,1700.0
2006-07-26 12:45:00,35.36,35.44,35.36,35.43,1700.0,35.36,35.44,35.36,35.43,1700.0
2006-07-26 12:50:00,35.45,35.47,35.43,35.45,1000.0,35.45,35.47,35.43,35.45,1000.0
2006-07-26 12:55:00,35.42,35.42,35.3,35.32,2200.0,35.42,35.42,35.3,35.32,2200.0
2006-07-26 13:00:00,35.34,35.34,35.33,35.33,400.0,35.34,35.34,35.33,35.33,400.0
2006-07-26 13:05:00,35.33,35.34,35.32,35.32,1600.0,35.33,35.34,35.32,35.32,1600.0
2006-07-26 13:10:00,35.34,35.36,35.34,35.36,1800.0,35.34,35.36,35.34,35.36,1800.0
2006-07-26 13:15:00,35.36,35.42,35.36,35.42,1100.0,35.36,35.42,35.36,35.42,1100.0
2006-07-26 13:20:00,35.41,35.43,35.4,35.42,3600.0,35.41,35.43,35.4,35.42,3600.0
2006-07-26 13:25:00,35.43,35.46,35.4,35.4,3800.0,35.43,35.46,35.4,35.4,3800.0
2006-07-26 13:30:00,35.41,35.43,35.4,35.43,2000.0,35.41,35.43,35.4,35.43,2000.0
2006-07-26 13:35:00,35.46,35.55,35.46,35.55,2700.0,35.46,35.55,35.46,35.55,2700.0
2006-07-26 13:40:00,35.56,35.57,35.53,35.56,2200.0,35.56,35.57,35.53,35.56,2200.0
2006-07-26 13:45:00,35.56,35.7,35.49,35.7,11300.0,35.56,35.7,35.49,35.7,11300.0
2006-07-26 13:50:00,35.72,35.89,35.72,35.89,10800.0,35.72,35.89,35.72,35.89,10800.0
2006-07-26 13:55:00,35.85,35.92,35.75,35.91,3900.0,35.85,35.92,35.75,35.91,3900.0
2006-07-26 14:00:00,35.81,35.89,35.71,35.72,4600.0,35.81,35.89,35.71,35.72,4600.0
2006-07-26 14:05:00,35.69,35.73,35.52,35.54,3600.0,35.69,35.73,35.52,35.54,3600.0
2006-07-26 14:10:00,35.55,35.76,35.46,35.76,4300.0,35.55,35.76,35.46,35.76,4300.0
2006-07-26 14:15:00,35.75,35.89,35.75,35.82,5200.0,35.75,35.89,35.75,35.82,5200.0
2006-07-26 14:20:00,35.82,35.88,35.74,35.85,5000.0,35.82,35.88,35.74,35.85,5000.0
2006-07-26 14:25:00,35.82,35.82,35.67,35.76,4800.0,35.82,35.82,35.67,35.76,4800.0
2006-07-26 14:30:00,35.77,35.94,35.77,35.87,6300.0,35.77,35.94,35.77,35.87,6300.0
2006-07-26 14:35:00,35.88,35.92,35.85,35.9,5000.0,35.88,35.92,35.85,35.9,5000.0
2006-07-26 14:40:00,35.9,35.91,35.8,35.87,4400.0,35.9,35.91,35.8,35.87,4400.0
2006-07-26 14:45:00,35.85,35.87,35.66,35.72,7400.0,35.85,35.87,35.66,35.72,7400.0
2006-07-26 14:50:00,35.72,35.87,35.67,35.85,8000.0,35.72,35.87,35.67,35.85,8000.0
2006-07-26 14:55:00,35.88,35.88,35.78,35.85,10400.0,35.88,35.88,35.78,35.85,10400.0
2006-07-26 15:00:00,35.86,35.88,35.81,35.85,3100.0,35.86,35.88,35.81,35.85,3100.0
2006-07-26 15:05:00,35.81,35.89,35.72,35.78,5900.0,35.81,35.89,35.72,35.78,5900.0
2006-07-26 15:10:00,35.79,35.79,35.69,35.74,8100.0,35.79,35.79,35.69,35.74,8100.0
2006-07-26 15:15:00,35.74,35.92,35.71,35.82,7700.0,35.74,35.92,35.71,35.82,7700.0
2006-07-26 15:20:00,35.85,35.86,35.79,35.81,5100.0,35.85,35.86,35.79,35.81,5100.0
2006-07-26 15:25:00,35.81,35.89,35.81,35.84,6200.0,35.81,35.89,35.81,35.84,6200.0
2006-07-26 15:30:00,35.84,35.91,35.8,35.8,9400.0,35.84,35.91,35.8,35.8,9400.0
2006-07-26 15:35:00,35.77,35.8,35.72,35.79,18400.0,35.77,35.8,35.72,35.79,18400.0
2006-07-26 15:40:00,35.77,35.77,35.52,35.61,10100.0,35.77,35.77,35.52,35.61,10100.0
2006-07-26 15:45:00,35.62,35.68,35.37,35.49,19200.0,35.62,35.68,35.37,35.49,19200.0
2006-07-26 15:50:00,35.46,35.46,35.24,35.36,21900.0,35.46,35.46,35.24,35.36,21900.0
2006-07-26 15:55:00,35.36,35.69,35.34,35.58,19500.0,35.36,35.69,35.34,35.58,19500.0
2006-07-27 09:30:00,35.07,35.1,34.26,34.49,92900.0,35.07,35.1,34.26,34.49,92900.0
2006-07-27 09:35:00,34.49,34.58,34.32,34.51,56700.0,34.49,34.58,34.32,34.51,56700.0
2006-07-27 09:40:00,34.46,34.62,34.07,34.16,42300.0,34.46,34.62,34.07,34.16,42300.0
2006-07-27 09:45:00,34.14,34.14,33.76,33.79,45600.0,34.14,34.14,33.76,33.79,45600.0
2006-07-27 09:50:00,33.83,33.94,33.58,33.72,41400.0,33.83,33.94,33.58,33.72,41400.0
2006-07-27 09:55:00,33.77,33.92,33.41,33.75,90200.0,33.77,33.92,33.41,33.75,90200.0
2006-07-27 10:00:00,33.72,33.75,33.55,33.67,62900.0,33.72,33.75,33.55,33.67,62900.0
2006-07-27 10:05:00,33.66,33.71,33.5,33.69,37000.0,33.66,33.71,33.5,33.69,37000.0
2006-07-27 10:10:00,33.7,33.94,33.54,33.89,31200.0,33.7,33.94,33.54,33.89,31200.0
2006-07-27 10:15:00,33.9,34.13,33.85,34.11,24200.0,33.9,34.13,33.85,34.11,24200.0
2006-07-27 10:20:00,34.11,34.39,34.11,34.2,29300.0,34.11,34.39,34.11,34.2,29300.0
2006-07-27 10:25:00,34.22,34.23,34.0,34.0,19100.0,34.22,34.23,34.0,34.0,19100.0
2006-07-27 10:30:00,34.04,34.08,33.91,34.0,8300.0,34.04,34.08,33.91,34.0,8300.0
2006-07-27 10:35:00,33.97,34.03,33.74,33.75,18800.0,33.97,34.03,33.74,33.75,18800.0
2006-07-27 10:40:00,33.76,33.93,33.64,33.67,16300.0,33.76,33.93,33.64,33.67,16300.0
2006-07-27 10:45:00,33.64,33.67,33.52,33.58,9900.0,33.64,33.67,33.52,33.58,9900.0
2006-07-27 10:50:00,33.56,33.76,33.55,33.66,17900.0,33.56,33.76,33.55,33.66,17900.0
2006-07-27 10:55:00,33.61,33.62,33.55,33.61,9600.0,33.61,33.62,33.55,33.61,9600.0
2006-07-27 11:00:00,33.6,33.73,33.4,33.55,27600.0,33.6,33.73,33.4,33.55,27600.0
2006-07-27 11:05:00,33.54,33.75,33.4,33.69,32500.0,33.54,33.75,33.4,33.69,32500.0
2006-07-27 11:10:00,33.69,33.8,33.69,33.78,30500.0,33.69,33.8,33.69,33.78,30500.0
2006-07-27 11:15:00,33.78,33.9,33.73,33.8,13700.0,33.78,33.9,33.73,33.8,13700.0
2006-07-27 11:20:00,33.8,33.84,33.7,33.76,11000.0,33.8,33.84,33.7,33.76,11000.0
2006-07-27 11:25:00,33.71,33.72,33.65,33.67,20200.0,33.71,33.72,33.65,33.67,20200.0
2006-07-27 11:30:00,33.68,33.77,33.56,33.56,12300.0,33.68,33.77,33.56,33.56,12300.0
2006-07-27 11:35:00,33.59,33.6,33.45,33.51,9700.0,33.59,33.6,33.45,33.51,9700.0
2006-07-27 11:40:00,33.49,33.5,33.45,33.45,21400.0,33.49,33.5,33.45,33.45,21400.0
2006-07-27 11:45:00,33.45,33.66,33.45,33.55,9500.0,33.45,33.66,33.45,33.55,9500.0
2006-07-27 11:50:00,33.55,33.62,33.51,33.6,13200.0,33.55,33.62,33.51,33.6,13200.0
2006-07-27 11:55:00,33.6,33.68,33.57,33.67,9700.0,33.6,33.68,33.57,33.67,9700.0
2006-07-27 12:00:00,33.66,33.87,33.65,33.83,17200.0,33.66,33.87,33.65,33.83,17200.0
2006-07-27 12:05:00,33.86,34.04,33.81,33.95,19200.0,33.86,34.04,33.81,33.95,19200.0
2006-07-27 12:10:00,33.98,33.98,33.72,33.72,5900.0,33.98,33.98,33.72,33.72,5900.0
2006-07-27 12:15:00,33.73,33.84,33.71,33.8,5600.0,33.73,33.84,33.71,33.8,5600.0
2006-07-27 12:20:00,33.79,33.82,33.75,33.75,10600.0,33.79,33.82,33.75,33.75,10600.0
2006-07-27 12:25:00,33.75,33.8,33.75,33.75,6700.0,33.75,33.8,33.75,33.75,6700.0
2006-07-27 12:30:00,33.75,33.9,33.75,33.78,19400.0,33.75,33.9,33.75,33.78,19400.0
2006-07-27 12:35:00,33.81,33.83,33.73,33.75,16300.0,33.81,33.83,33.73,33.75,16300.0
2006-07-27 12:40:00,33.75,33.79,33.74,33.74,13300.0,33.75,33.79,33.74,33.74,13300.0
2006-07-27 12:45:00,33.75,33.77,33.75,33.75,16500.0,33.75,33.77,33.75,33.75,16500.0
2006-07-27 12:50:00,33.75,33.75,33.65,33.75,14800.0,33.75,33.75,33.65,33.75,14800.0
2006-07-27 12:55:00,33.75,33.76,33.7,33.71,5200.0,33.75,33.76,33.7,33.71,5200.0
2006-07-27 13:00:00,33.72,33.72,33.64,33.65,8000.0,33.72,33.72,33.64,33.65,8000.0
2006-07-27 13:05:00,33.65,33.72,33.59,33.65,12000.0,33.65,33.72,33.59,33.65,12000.0
2006-07-27 13:10:00,33.65,33.67,33.55,33.6,13500.0,33.65,33.67,33.55,33.6,13500.0
2006-07-27 13:15:00,33.57,33.61,33.55,33.55,13700.0,33.57,33.61,33.55,33.55,13700.0
2006-07-27 13:20:00,33.55,33.62,33.55,33.55,11500.0,33.55,33.62,33.55,33.55,11500.0
2006-07-27 13:25:00,33.55,33.55,33.3,33.3,25700.0,33.55,33.55,33.3,33.3,25700.0
2006-07-27 13:30:00,33.3,33.5,33.3,33.37,31100.0,33.3,33.5,33.3,33.37,31100.0
2006-07-27 13:35:00,33.4,33.5,33.31,33.38,25900.0,33.4,33.5,33.31,33.38,25900.0
2006-07-27 13:40:00,33.38,33.38,33.28,33.31,14800.0,33.38,33.38,33.28,33.31,14800.0
2006-07-27 13:45:00,33.3,33.54,33.3,33.32,12200.0,33.3,33.54,33.3,33.32,12200.0
2006-07-27 13:50:00,33.31,33.31,33.11,33.13,14100.0,33.31,33.31,33.11,33.13,14100.0
2006-07-27 13:55:00,33.12,33.16,32.82,32.83,30300.0,33.12,33.16,32.82,32.83,30300.0
2006-07-27 14:00:00,32.83,33.02,32.77,33.0,26400.0,32.83,33.02,32.77,33.0,26400.0
2006-07-27 14:05:00,33.01,33.05,32.82,32.84,15000.0,33.01,33.05,32.82,32.84,15000.0
2006-07-27 14:10:00,32.84,32.84,32.68,32.69,26700.0,32.84,32.84,32.68,32.69,26700.0
2006-07-27 14:15:00,32.69,32.72,32.6,32.68,66300.0,32.69,32.72,32.6,32.68,66300.0
2006-07-27 14:20:00,32.69,33.0,32.69,32.89,40300.0,32.69,33.0,32.69,32.89,40300.0
2006-07-27 14:25:00,32.87,33.2,32.78,33.09,28300.0,32.87,33.2,32.78,33.09,28300.0
2006-07-27 14:30:00,33.09,33.13,32.84,32.89,23100.0,33.09,33.13,32.84,32.89,23100.0
2006-07-27 14:35:00,32.93,32.93,32.78,32.9,14600.0,32.93,32.93,32.78,32.9,14600.0
2006-07-27 14:40:00,32.91,32.91,32.8,32.82,19900.0,32.91,32.91,32.8,32.82,19900.0
2006-07-27 14:45:00,32.78,32.82,32.68,32.74,7900.0,32.78,32.82,32.68,32.74,7900.0
2006-07-27 14:50:00,32.7,32.87,32.68,32.73,18100.0,32.7,32.87,32.68,32.73,18100.0
2006-07-27 14:55:00,32.73,32.9,32.72,32.86,28600.0,32.73,32.9,32.72,32.86,28600.0
2006-07-27 15:00:00,32.84,32.87,32.74,32.8,29000.0,32.84,32.87,32.74,32.8,29000.0
2006-07-27 15:05:00,32.8,32.9,32.8,32.84,11300.0,32.8,32.9,32.8,32.84,11300.0
2006-07-27 15:10:00,32.85,32.89,32.79,32.87,10600.0,32.85,32.89,32.79,32.87,10600.0
2006-07-27 15:15:00,32.84,32.88,32.8,32.85,13400.0,32.84,32.88,32.8,32.85,13400.0
2006-07-27 15:20:00,32.85,32.9,32.81,32.86,12500.0,32.85,32.9,32.81,32.86,12500.0
2006-07-27 15:25:00,32.86,32.9,32.83,32.87,22300.0,32.86,32.9,32.83,32.87,22300.0
2006-07-27 15:30:00,32.87,33.09,32.87,33.09,27100.0,32.87,33.09,32.87,33.09,27100.0
2006-07-27 15:35:00,33.12,33.34,33.06,33.17,19100.0,33.12,33.34,33.06,33.17,19100.0
2006-07-27 15:40:00,33.19,33.32,33.16,33.26,23200.0,33.19,33.32,33.16,33.26,23200.0
2006-07-27 15:45:00,33.27,33.27,33.11,33.2,29400.0,33.27,33.27,33.11,33.2,29400.0
2006-07-27 15:50:00,33.17,33.44,33.17,33.42,55900.0,33.17,33.44,33.17,33.42,55900.0
2006-07-27 15:55:00,33.41,33.42,33.28,33.37,93200.0,33.41,33.42,33.28,33.37,93200.0
2006-07-28 09:30:00,33.41,33.41,32.95,33.26,9000.0,33.41,33.41,32.95,33.26,9000.0
2006-07-28 09:35:00,33.25,33.29,32.99,33.1,8900.0,33.25,33.29,32.99,33.1,8900.0
2006-07-28 09:40:00,33.17,33.58,33.17,33.47,12700.0,33.17,33.58,33.17,33.47,12700.0
2006-07-28 09:45:00,33.47,33.87,33.47,33.79,21500.0,33.47,33.87,33.47,33.79,21500.0
2006-07-28 09:50:00,33.79,34.18,33.77,34.05,22800.0,33.79,34.18,33.77,34.05,22800.0
2006-07-28 09:55:00,34.11,34.14,33.96,34.06,10800.0,34.11,34.14,33.96,34.06,10800.0
2006-07-28 10:00:00,34.02,34.1,33.82,33.91,14400.0,34.02,34.1,33.82,33.91,14400.0
2006-07-28 10:05:00,33.91,33.99,33.61,33.61,21300.0,33.91,33.99,33.61,33.61,21300.0
2006-07-28 10:10:00,33.6,33.79,33.52,33.52,12000.0,33.6,33.79,33.52,33.52,12000.0
2006-07-28 10:15:00,33.52,33.83,33.52,33.71,15000.0,33.52,33.83,33.52,33.71,15000.0
2006-07-28 10:20:00,33.71,33.71,33.36,33.39,12900.0,33.71,33.71,33.36,33.39,12900.0
2006-07-28 10:25:00,33.41,33.48,33.4,33.41,6000.0,33.41,33.48,33.4,33.41,6000.0
2006-07-28 10:30:00,33.44,33.5,33.37,33.5,18900.0,33.44,33.5,33.37,33.5,18900.0
2006-07-28 10:35:00,33.52,33.64,33.48,33.64,12200.0,33.52,33.64,33.48,33.64,12200.0
2006-07-28 10:40:00,33.6,33.74,33.56,33.66,7700.0,33.6,33.74,33.56,33.66,7700.0
2006-07-28 10:45:00,33.69,33.74,33.65,33.67,3800.0,33.69,33.74,33.65,33.67,3800.0
2006-07-28 10:50:00,33.72,33.78,33.7,33.7,4200.0,33.72,33.78,33.7,33.7,4200.0
2006-07-28 10:55:00,33.7,33.76,33.7,33.76,3200.0,33.7,33.76,33.7,33.76,3200.0
2006-07-28 11:00:00,33.76,33.93,33.76,33.92,13200.0,33.76,33.93,33.76,33.92,13200.0
2006-07-28 11:05:00,33.91,34.0,33.82,33.82,18900.0,33.91,34.0,33.82,33.82,18900.0
2006-07-28 11:10:00,33.87,34.04,33.82,33.88,8200.0,33.87,34.04,33.82,33.88,8200.0
2006-07-28 11:15:00,33.93,34.13,33.91,33.94,20900.0,33.93,34.13,33.91,33.94,20900.0
2006-07-28 11:20:00,33.95,33.97,33.8,33.87,7400.0,33.95,33.97,33.8,33.87,7400.0
2006-07-28 11:25:00,33.9,34.04,33.9,34.0,3300.0,33.9,34.04,33.9,34.0,3300.0
2006-07-28 11:30:00,34.04,34.15,34.02,34.07,9200.0,34.04,34.15,34.02,34.07,9200.0
2006-07-28 11:35:00,34.07,34.11,34.03,34.03,3100.0,34.07,34.11,34.03,34.03,3100.0
2006-07-28 11:40:00,34.03,34.03,33.85,33.87,4000.0,34.03,34.03,33.85,33.87,4000.0
2006-07-28 11:45:00,33.89,33.93,33.85,33.87,4500.0,33.89,33.93,33.85,33.87,4500.0
2006-07-28 11:50:00,33.92,34.0,33.87,33.97,2400.0,33.92,34.0,33.87,33.97,2400.0
2006-07-28 11:55:00,34.0,34.02,33.95,34.0,2900.0,34.0,34.02,33.95,34.0,2900.0
2006-07-28 12:00:00,34.04,34.06,33.87,33.91,7800.0,34.04,34.06,33.87,33.91,7800.0
2006-07-28 12:05:00,33.91,34.01,33.81,34.01,7300.0,33.91,34.01,33.81,34.01,7300.0
2006-07-28 12:10:00,34.05,34.07,34.01,34.05,2700.0,34.05,34.07,34.01,34.05,2700.0
2006-07-28 12:15:00,34.03,34.15,34.0,34.15,7300.0,34.03,34.15,34.0,34.15,7300.0
2006-07-28 12:20:00,34.14,34.22,34.09,34.17,9800.0,34.14,34.22,34.09,34.17,9800.0
2006-07-28 12:25:00,34.17,34.19,34.11,34.16,7500.0,34.17,34.19,34.11,34.16,7500.0
2006-07-28 12:30:00,34.16,34.21,34.07,34.07,10400.0,34.16,34.21,34.07,34.07,10400.0
2006-07-28 12:35:00,34.09,34.18,34.08,34.18,7300.0,34.09,34.18,34.08,34.18,7300.0
2006-07-28 12:40:00,34.17,34.23,34.15,34.23,7100.0,34.17,34.23,34.15,34.23,7100.0
2006-07-28 12:45:00,34.2,34.23,34.12,34.15,6000.0,34.2,34.23,34.12,34.15,6000.0
2006-07-28 12:50:00,34.15,34.18,34.0,34.18,5500.0,34.15,34.18,34.0,34.18,5500.0
2006-07-28 12:55:00,34.19,34.19,34.13,34.18,1800.0,34.19,34.19,34.13,34.18,1800.0
2006-07-28 13:00:00,34.14,34.24,34.14,34.19,5400.0,34.14,34.24,34.14,34.19,5400.0
2006-07-28 13:05:00,34.24,34.31,34.12,34.29,18700.0,34.24,34.31,34.12,34.29,18700.0
2006-07-28 13:10:00,34.26,34.31,34.04,34.14,8100.0,34.26,34.31,34.04,34.14,8100.0
2006-07-28 13:15:00,34.11,34.17,34.02,34.13,5100.0,34.11,34.17,34.02,34.13,5100.0
2006-07-28 13:20:00,34.14,34.32,34.14,34.3,4900.0,34.14,34.32,34.14,34.3,4900.0
2006-07-28 13:25:00,34.3,34.33,34.25,34.26,7300.0,34.3,34.33,34.25,34.26,7300.0
2006-07-28 13:30:00,34.24,34.29,34.21,34.25,5400.0,34.24,34.29,34.21,34.25,5400.0
2006-07-28 13:35:00,34.21,34.25,34.15,34.22,5400.0,34.21,34.25,34.15,34.22,5400.0
2006-07-28 13:40:00,34.22,34.22,34.03,34.06,8400.0,34.22,34.22,34.03,34.06,8400.0
2006-07-28 13:45:00,34.02,34.15,34.02,34.15,9100.0,34.02,34.15,34.02,34.15,9100.0
2006-07-28 13:50:00,34.14,34.28,34.14,34.18,10200.0,34.14,34.28,34.14,34.18,10200.0
2006-07-28 13:55:00,34.24,34.3,34.01,34.06,20100.0,34.24,34.3,34.01,34.06,20100.0
2006-07-28 14:00:00,34.1,34.19,34.09,34.14,3100.0,34.1,34.19,34.09,34.14,3100.0
2006-07-28 14:05:00,34.1,34.11,34.03,34.05,2500.0,34.1,34.11,34.03,34.05,2500.0
2006-07-28 14:10:00,34.05,34.16,34.0,34.07,8600.0,34.05,34.16,34.0,34.07,8600.0
2006-07-28 14:15:00,34.09,34.18,34.03,34.03,9300.0,34.09,34.18,34.03,34.03,9300.0
2006-07-28 14:20:00,34.08,34.2,34.05,34.05,10300.0,34.08,34.2,34.05,34.05,10300.0
2006-07-28 14:25:00,34.07,34.1,34.03,34.04,5200.0,34.07,34.1,34.03,34.04,5200.0
2006-07-28 14:30:00,34.03,34.05,34.0,34.03,9600.0,34.03,34.05,34.0,34.03,9600.0
2006-07-28 14:35:00,34.03,34.05,34.0,34.02,7200.0,34.03,34.05,34.0,34.02,7200.0
2006-07-28 14:40:00,34.02,34.08,34.0,34.08,16900.0,34.02,34.08,34.0,34.08,16900.0
2006-07-28 14:45:00,34.04,34.05,34.01,34.03,12600.0,34.04,34.05,34.01,34.03,12600.0
2006-07-28 14:50:00,34.04,34.17,34.04,34.09,9200.0,34.04,34.17,34.04,34.09,9200.0
2006-07-28 14:55:00,34.12,34.13,34.03,34.1,6000.0,34.12,34.13,34.03,34.1,6000.0
2006-07-28 15:00:00,34.09,34.13,34.06,34.07,4000.0,34.09,34.13,34.06,34.07,4000.0
2006-07-28 15:05:00,34.09,34.1,34.03,34.06,12200.0,34.09,34.1,34.03,34.06,12200.0
2006-07-28 15:10:00,34.04,34.09,34.02,34.06,21000.0,34.04,34.09,34.02,34.06,21000.0
2006-07-28 15:15:00,34.06,34.13,34.06,34.11,11300.0,34.06,34.13,34.06,34.11,11300.0
2006-07-28 15:20:00,34.15,34.26,34.12,34.19,16900.0,34.15,34.26,34.12,34.19,16900.0
2006-07-28 15:25:00,34.17,34.22,34.07,34.12,5400.0,34.17,34.22,34.07,34.12,5400.0
2006-07-28 15:30:00,34.14,34.3,34.11,34.25,16600.0,34.14,34.3,34.11,34.25,16600.0
2006-07-28 15:35:00,34.22,34.3,34.19,34.28,18100.0,34.22,34.3,34.19,34.28,18100.0
2006-07-28 15:40:00,34.28,34.3,34.24,34.27,22500.0,34.28,34.3,34.24,34.27,22500.0
2006-07-28 15:45:00,34.26,34.3,34.24,34.26,18700.0,34.26,34.3,34.24,34.26,18700.0
2006-07-28 15:50:00,34.26,34.31,34.25,34.29,18300.0,34.26,34.31,34.25,34.29,18300.0
2006-07-28 15:55:00,34.3,34.3,34.25,34.25,35400.0,34.3,34.3,34.25,34.25,35400.0
2006-07-31 09:30:00,34.11,34.13,33.21,33.37,23100.0,34.11,34.13,33.21,33.37,23100.0
2006-07-31 09:35:00,33.32,33.85,33.19,33.27,18900.0,33.32,33.85,33.19,33.27,18900.0
2006-07-31 09:40:00,33.27,33.31,33.19,33.23,9600.0,33.27,33.31,33.19,33.23,9600.0
2006-07-31 09:45:00,33.27,33.28,32.89,32.96,18100.0,33.27,33.28,32.89,32.96,18100.0
2006-07-31 09:50:00,32.97,33.34,32.91,33.22,19900.0,32.97,33.34,32.91,33.22,19900.0
2006-07-31 09:55:00,33.21,33.22,32.99,33.1,20900.0,33.21,33.22,32.99,33.1,20900.0
2006-07-31 10:00:00,33.1,33.4,33.05,33.33,23100.0,33.1,33.4,33.05,33.33,23100.0
2006-07-31 10:05:00,33.26,33.69,33.25,33.51,25400.0,33.26,33.69,33.25,33.51,25400.0
2006-07-31 10:10:00,33.51,33.63,33.42,33.53,22800.0,33.51,33.63,33.42,33.53,22800.0
2006-07-31 10:15:00,33.59,33.67,33.5,33.54,15200.0,33.59,33.67,33.5,33.54,15200.0
2006-07-31 10:20:00,33.57,33.82,33.52,33.74,13300.0,33.57,33.82,33.52,33.74,13300.0
2006-07-31 10:25:00,33.75,34.04,33.67,33.91,18000.0,33.75,34.04,33.67,33.91,18000.0
2006-07-31 10:30:00,33.9,33.94,33.4,33.43,12300.0,33.9,33.94,33.4,33.43,12300.0
2006-07-31 10:35:00,33.4,33.62,33.4,33.53,14900.0,33.4,33.62,33.4,33.53,14900.0
2006-07-31 10:40:00,33.58,33.58,33.37,33.42,13000.0,33.58,33.58,33.37,33.42,13000.0
2006-07-31 10:45:00,33.39,33.43,33.33,33.43,9200.0,33.39,33.43,33.33,33.43,9200.0
2006-07-31 10:50:00,33.42,33.65,33.38,33.55,8000.0,33.42,33.65,33.38,33.55,8000.0
2006-07-31 10:55:00,33.61,33.65,33.42,33.46,7300.0,33.61,33.65,33.42,33.46,7300.0
2006-07-31 11:00:00,33.48,33.59,33.44,33.59,8700.0,33.48,33.59,33.44,33.59,8700.0
2006-07-31 11:05:00,33.61,33.61,33.43,33.53,5200.0,33.61,33.61,33.43,33.53,5200.0
2006-07-31 11:10:00,33.47,33.58,33.39,33.58,7900.0,33.47,33.58,33.39,33.58,7900.0
2006-07-31 11:15:00,33.57,33.59,33.37,33.54,7000.0,33.57,33.59,33.37,33.54,7000.0
2006-07-31 11:20:00,33.48,33.56,33.31,33.31,10900.0,33.48,33.56,33.31,33.31,10900.0
2006-07-31 11:25:00,33.31,33.37,33.27,33.27,14000.0,33.31,33.37,33.27,33.27,14000.0
2006-07-31 11:30:00,33.27,33.35,33.2,33.26,9300.0,33.27,33.35,33.2,33.26,9300.0
2006-07-31 11:35:00,33.24,33.32,33.13,33.3,8800.0,33.24,33.32,33.13,33.3,8800.0
2006-07-31 11:40:00,33.26,33.28,33.13,33.13,7200.0,33.26,33.28,33.13,33.13,7200.0
2006-07-31 11:45:00,33.18,33.24,33.15,33.23,5800.0,33.18,33.24,33.15,33.23,5800.0
2006-07-31 11:50:00,33.25,33.42,33.2,33.3,6600.0,33.25,33.42,33.2,33.3,6600.0
2006-07-31 11:55:00,33.32,33.33,33.28,33.3,3500.0,33.32,33.33,33.28,33.3,3500.0
2006-07-31 12:00:00,33.27,33.36,33.24,33.3,5300.0,33.27,33.36,33.24,33.3,5300.0
2006-07-31 12:05:00,33.31,33.32,33.24,33.31,4000.0,33.31,33.32,33.24,33.31,4000.0
2006-07-31 12:10:00,33.31,33.33,33.27,33.33,2200.0,33.31,33.33,33.27,33.33,2200.0
2006-07-31 12:15:00,33.33,33.36,33.23,33.25,3500.0,33.33,33.36,33.23,33.25,3500.0
2006-07-31 12:20:00,33.26,33.37,33.24,33.3,13300.0,33.26,33.37,33.24,33.3,13300.0
2006-07-31 12:25:00,33.34,33.38,33.3,33.38,4400.0,33.34,33.38,33.3,33.38,4400.0
2006-07-31 12:30:00,33.35,33.38,33.3,33.35,5700.0,33.35,33.38,33.3,33.35,5700.0
2006-07-31 12:35:00,33.36,33.38,33.3,33.3,3300.0,33.36,33.38,33.3,33.3,3300.0
2006-07-31 12:40:00,33.3,33.41,33.28,33.41,5600.0,33.3,33.41,33.28,33.41,5600.0
2006-07-31 12:45:00,33.4,33.47,33.4,33.44,4700.0,33.4,33.47,33.4,33.44,4700.0
2006-07-31 12:50:00,33.46,33.47,33.4,33.4,2700.0,33.46,33.47,33.4,33.4,2700.0
2006-07-31 12:55:00,33.44,33.44,33.4,33.42,6700.0,33.44,33.44,33.4,33.42,6700.0
2006-07-31 13:00:00,33.4,33.46,33.4,33.44,7800.0,33.4,33.46,33.4,33.44,7800.0
2006-07-31 13:05:00,33.45,33.49,33.4,33.4,19000.0,33.45,33.49,33.4,33.4,19000.0
2006-07-31 13:10:00,33.4,33.43,33.38,33.41,8400.0,33.4,33.43,33.38,33.41,8400.0
2006-07-31 13:15:00,33.43,33.47,33.41,33.47,14100.0,33.43,33.47,33.41,33.47,14100.0
2006-07-31 13:20:00,33.47,33.5,33.44,33.49,9400.0,33.47,33.5,33.44,33.49,9400.0
2006-07-31 13:25:00,33.47,33.49,33.46,33.49,6600.0,33.47,33.49,33.46,33.49,6600.0
2006-07-31 13:30:00,33.48,33.5,33.47,33.48,4100.0,33.48,33.5,33.47,33.48,4100.0
2006-07-31 13:35:00,33.5,33.51,33.48,33.51,9700.0,33.5,33.51,33.48,33.51,9700.0
2006-07-31 13:40:00,33.51,33.55,33.49,33.5,12100.0,33.51,33.55,33.49,33.5,12100.0
2006-07-31 13:45:00,33.5,33.5,33.4,33.42,11700.0,33.5,33.5,33.4,33.42,11700.0
2006-07-31 13:50:00,33.44,33.44,33.36,33.4,12600.0,33.44,33.44,33.36,33.4,12600.0
2006-07-31 13:55:00,33.39,33.41,33.35,33.4,5800.0,33.39,33.41,33.35,33.4,5800.0
2006-07-31 14:00:00,33.38,33.4,33.35,33.36,7500.0,33.38,33.4,33.35,33.36,7500.0
2006-07-31 14:05:00,33.36,33.4,33.34,33.35,6100.0,33.36,33.4,33.34,33.35,6100.0
2006-07-31 14:10:00,33.37,33.37,33.27,33.32,7300.0,33.37,33.37,33.27,33.32,7300.0
2006-07-31 14:15:00,33.34,33.38,33.34,33.34,9200.0,33.34,33.38,33.34,33.34,9200.0
2006-07-31 14:20:00,33.34,33.39,33.3,33.39,9600.0,33.34,33.39,33.3,33.39,9600.0
2006-07-31 14:25:00,33.35,33.4,33.33,33.34,8800.0,33.35,33.4,33.33,33.34,8800.0
2006-07-31 14:30:00,33.35,33.39,33.26,33.3,17800.0,33.35,33.39,33.26,33.3,17800.0
2006-07-31 14:35:00,33.31,33.39,33.27,33.39,10400.0,33.31,33.39,33.27,33.39,10400.0
2006-07-31 14:40:00,33.39,33.4,33.34,33.34,7600.0,33.39,33.4,33.34,33.34,7600.0
2006-07-31 14:45:00,33.31,33.38,33.3,33.38,7100.0,33.31,33.38,33.3,33.38,7100.0
2006-07-31 14:50:00,33.35,33.4,33.34,33.4,9300.0,33.35,33.4,33.34,33.4,9300.0
2006-07-31 14:55:00,33.39,33.4,33.37,33.37,4700.0,33.39,33.4,33.37,33.37,4700.0
2006-07-31 15:00:00,33.38,33.39,33.31,33.33,10500.0,33.38,33.39,33.31,33.33,10500.0
2006-07-31 15:05:00,33.3,33.4,33.25,33.38,12900.0,33.3,33.4,33.25,33.38,12900.0
2006-07-31 15:10:00,33.38,33.41,33.34,33.37,17200.0,33.38,33.41,33.34,33.37,17200.0
2006-07-31 15:15:00,33.37,33.55,33.37,33.51,19900.0,33.37,33.55,33.37,33.51,19900.0
2006-07-31 15:20:00,33.5,33.76,33.5,33.68,30200.0,33.5,33.76,33.5,33.68,30200.0
2006-07-31 15:25:00,33.67,33.77,33.63,33.72,38100.0,33.67,33.77,33.63,33.72,38100.0
2006-07-31 15:30:00,33.74,33.78,33.68,33.7,23300.0,33.74,33.78,33.68,33.7,23300.0
2006-07-31 15:35:00,33.7,33.74,33.62,33.71,21300.0,33.7,33.74,33.62,33.71,21300.0
2006-07-31 15:40:00,33.71,33.74,33.67,33.68,29700.0,33.71,33.74,33.67,33.68,29700.0
2006-07-31 15:45:00,33.69,33.69,33.54,33.55,14600.0,33.69,33.69,33.54,33.55,14600.0
2006-07-31 15:50:00,33.55,33.56,33.39,33.41,30200.0,33.55,33.56,33.39,33.41,30200.0
2006-07-31 15:55:00,33.41,33.52,33.36,33.52,49400.0,33.41,33.52,33.36,33.52,49400.0
2006-08-01 09:30:00,33.23,33.44,33.09,33.21,25000.0,33.23,33.44,33.09,33.21,25000.0
2006-08-01 09:35:00,33.21,33.29,33.2,33.21,7400.0,33.21,33.29,33.2,33.21,7400.0
2006-08-01 09:40:00,33.21,33.31,33.11,33.14,18200.0,33.21,33.31,33.11,33.14,18200.0
2006-08-01 09:45:00,33.16,33.16,32.9,32.91,17800.0,33.16,33.16,32.9,32.91,17800.0
2006-08-01 09:50:00,32.91,32.97,32.78,32.95,16100.0,32.91,32.97,32.78,32.95,16100.0
2006-08-01 09:55:00,32.95,32.96,32.71,32.74,14400.0,32.95,32.96,32.71,32.74,14400.0
2006-08-01 10:00:00,32.77,32.77,32.53,32.59,28800.0,32.77,32.77,32.53,32.59,28800.0
2006-08-01 10:05:00,32.54,32.55,32.27,32.39,32800.0,32.54,32.55,32.27,32.39,32800.0
2006-08-01 10:10:00,32.37,32.49,32.31,32.39,18700.0,32.37,32.49,32.31,32.39,18700.0
2006-08-01 10:15:00,32.39,32.39,32.29,32.36,6300.0,32.39,32.39,32.29,32.36,6300.0
2006-08-01 10:20:00,32.34,32.34,32.05,32.31,34100.0,32.34,32.34,32.05,32.31,34100.0
2006-08-01 10:25:00,32.31,32.31,32.26,32.31,8300.0,32.31,32.31,32.26,32.31,8300.0
2006-08-01 10:30:00,32.31,32.35,32.29,32.33,4500.0,32.31,32.35,32.29,32.33,4500.0
2006-08-01 10:35:00,32.34,32.4,32.34,32.39,34000.0,32.34,32.4,32.34,32.39,34000.0
2006-08-01 10:40:00,32.38,32.43,32.3,32.3,20600.0,32.38,32.43,32.3,32.3,20600.0
2006-08-01 10:45:00,32.29,32.35,32.22,32.27,14600.0,32.29,32.35,32.22,32.27,14600.0
2006-08-01 10:50:00,32.27,32.3,32.27,32.29,7000.0,32.27,32.3,32.27,32.29,7000.0
2006-08-01 10:55:00,32.27,32.29,32.24,32.26,11200.0,32.27,32.29,32.24,32.26,11200.0
2006-08-01 11:00:00,32.26,32.35,32.26,32.35,12400.0,32.26,32.35,32.26,32.35,12400.0
2006-08-01 11:05:00,32.35,32.37,32.29,32.3,20000.0,32.35,32.37,32.29,32.3,20000.0
2006-08-01 11:10:00,32.29,32.42,32.28,32.37,18600.0,32.29,32.42,32.28,32.37,18600.0
2006-08-01 11:15:00,32.35,32.42,32.35,32.39,15200.0,32.35,32.42,32.35,32.39,15200.0
2006-08-01 11:20:00,32.38,32.45,32.33,32.43,10600.0,32.38,32.45,32.33,32.43,10600.0
2006-08-01 11:25:00,32.45,32.45,32.41,32.41,3000.0,32.45,32.45,32.41,32.41,3000.0
2006-08-01 11:30:00,32.44,32.47,32.41,32.43,18900.0,32.44,32.47,32.41,32.43,18900.0
2006-08-01 11:35:00,32.41,32.5,32.37,32.48,4200.0,32.41,32.5,32.37,32.48,4200.0
2006-08-01 11:40:00,32.48,32.48,32.39,32.39,3700.0,32.48,32.48,32.39,32.39,3700.0
2006-08-01 11:45:00,32.39,32.41,32.35,32.35,4300.0,32.39,32.41,32.35,32.35,4300.0
2006-08-01 11:50:00,32.35,32.37,32.32,32.33,1500.0,32.35,32.37,32.32,32.33,1500.0
2006-08-01 11:55:00,32.33,32.38,32.29,32.32,3800.0,32.33,32.38,32.29,32.32,3800.0
2006-08-01 12:00:00,32.31,32.34,32.26,32.27,1900.0,32.31,32.34,32.26,32.27,1900.0
2006-08-01 12:05:00,32.28,32.28,32.24,32.27,3200.0,32.28,32.28,32.24,32.27,3200.0
2006-08-01 12:10:00,32.27,32.33,32.26,32.32,3800.0,32.27,32.33,32.26,32.32,3800.0
2006-08-01 12:15:00,32.29,32.33,32.28,32.28,4200.0,32.29,32.33,32.28,32.28,4200.0
2006-08-01 12:20:00,32.27,32.36,32.24,32.35,9200.0,32.27,32.36,32.24,32.35,9200.0
2006-08-01 12:25:00,32.35,32.35,32.34,32.35,5900.0,32.35,32.35,32.34,32.35,5900.0
2006-08-01 12:30:00,32.35,32.35,32.33,32.34,3800.0,32.35,32.35,32.33,32.34,3800.0
2006-08-01 12:35:00,32.35,32.35,32.32,32.35,4600.0,32.35,32.35,32.32,32.35,4600.0
2006-08-01 12:40:00,32.34,32.35,32.28,32.28,3200.0,32.34,32.35,32.28,32.28,3200.0
2006-08-01 12:45:00,32.31,32.31,32.26,32.29,2500.0,32.31,32.31,32.26,32.29,2500.0
2006-08-01 12:50:00,32.25,32.27,32.21,32.25,16000.0,32.25,32.27,32.21,32.25,16000.0
2006-08-01 12:55:00,32.25,32.27,32.24,32.26,8800.0,32.25,32.27,32.24,32.26,8800.0
2006-08-01 13:00:00,32.26,32.28,32.22,32.22,9400.0,32.26,32.28,32.22,32.22,9400.0
2006-08-01 13:05:00,32.21,32.28,32.21,32.24,7600.0,32.21,32.28,32.21,32.24,7600.0
2006-08-01 13:10:00,32.21,32.24,32.18,32.22,5000.0,32.21,32.24,32.18,32.22,5000.0
2006-08-01 13:15:00,32.2,32.2,32.14,32.2,6800.0,32.2,32.2,32.14,32.2,6800.0
2006-08-01 13:20:00,32.2,32.2,32.15,32.18,7300.0,32.2,32.2,32.15,32.18,7300.0
2006-08-01 13:25:00,32.18,32.2,32.17,32.19,3700.0,32.18,32.2,32.17,32.19,3700.0
2006-08-01 13:30:00,32.17,32.18,32.12,32.16,3400.0,32.17,32.18,32.12,32.16,3400.0
2006-08-01 13:35:00,32.16,32.22,32.13,32.2,9000.0,32.16,32.22,32.13,32.2,9000.0
2006-08-01 13:40:00,32.2,32.3,32.18,32.3,15900.0,32.2,32.3,32.18,32.3,15900.0
2006-08-01 13:45:00,32.3,32.36,32.27,32.34,18800.0,32.3,32.36,32.27,32.34,18800.0
2006-08-01 13:50:00,32.34,32.41,32.33,32.37,18800.0,32.34,32.41,32.33,32.37,18800.0
2006-08-01 13:55:00,32.37,32.37,32.35,32.37,5100.0,32.37,32.37,32.35,32.37,5100.0
2006-08-01 14:00:00,32.37,32.38,32.34,32.35,4100.0,32.37,32.38,32.34,32.35,4100.0
2006-08-01 14:05:00,32.31,32.32,32.24,32.25,4500.0,32.31,32.32,32.24,32.25,4500.0
2006-08-01 14:10:00,32.26,32.26,32.23,32.24,9000.0,32.26,32.26,32.23,32.24,9000.0
2006-08-01 14:15:00,32.25,32.27,32.22,32.24,13000.0,32.25,32.27,32.22,32.24,13000.0
2006-08-01 14:20:00,32.24,32.24,32.17,32.19,5300.0,32.24,32.24,32.17,32.19,5300.0
2006-08-01 14:25:00,32.2,32.21,32.17,32.17,4900.0,32.2,32.21,32.17,32.17,4900.0
2006-08-01 14:30:00,32.19,32.2,32.17,32.19,4700.0,32.19,32.2,32.17,32.19,4700.0
2006-08-01 14:35:00,32.19,32.22,32.17,32.2,6700.0,32.19,32.22,32.17,32.2,6700.0
2006-08-01 14:40:00,32.15,32.23,32.15,32.21,13500.0,32.15,32.23,32.15,32.21,13500.0
2006-08-01 14:45:00,32.24,32.3,32.22,32.3,8000.0,32.24,32.3,32.22,32.3,8000.0
2006-08-01 14:50:00,32.3,32.3,32.28,32.3,12000.0,32.3,32.3,32.28,32.3,12000.0
2006-08-01 14:55:00,32.3,32.36,32.3,32.36,6500.0,32.3,32.36,32.3,32.36,6500.0
2006-08-01 15:00:00,32.35,32.35,32.29,32.31,11400.0,32.35,32.35,32.29,32.31,11400.0
2006-08-01 15:05:00,32.3,32.34,32.27,32.29,6000.0,32.3,32.34,32.27,32.29,6000.0
2006-08-01 15:10:00,32.34,32.35,32.27,32.29,10100.0,32.34,32.35,32.27,32.29,10100.0
2006-08-01 15:15:00,32.28,32.29,32.27,32.27,4400.0,32.28,32.29,32.27,32.27,4400.0
2006-08-01 15:20:00,32.28,32.32,32.28,32.3,14900.0,32.28,32.32,32.28,32.3,14900.0
2006-08-01 15:25:00,32.3,32.46,32.28,32.38,9600.0,32.3,32.46,32.28,32.38,9600.0
2006-08-01 15:30:00,32.36,32.39,32.3,32.33,22300.0,32.36,32.39,32.3,32.33,22300.0
2006-08-01 15:35:00,32.31,32.46,32.25,32.4,32100.0,32.31,32.46,32.25,32.4,32100.0
2006-08-01 15:40:00,32.4,32.57,32.36,32.55,17200.0,32.4,32.57,32.36,32.55,17200.0
2006-08-01 15:45:00,32.53,32.64,32.53,32.61,14700.0,32.53,32.64,32.53,32.61,14700.0
2006-08-01 15:50:00,32.62,32.62,32.49,32.51,21700.0,32.62,32.62,32.49,32.51,21700.0
2006-08-01 15:55:00,32.52,32.54,32.43,32.51,63400.0,32.52,32.54,32.43,32.51,63400.0
2006-08-02 09:30:00,32.73,32.85,32.56,32.84,19000.0,32.73,32.85,32.56,32.84,19000.0
2006-08-02 09:35:00,32.84,32.95,32.79,32.79,22000.0,32.84,32.95,32.79,32.79,22000.0
2006-08-02 09:40:00,32.82,32.89,32.79,32.81,16300.0,32.82,32.89,32.79,32.81,16300.0
2006-08-02 09:45:00,32.8,32.85,32.78,32.85,10100.0,32.8,32.85,32.78,32.85,10100.0
2006-08-02 09:50:00,32.84,32.85,32.8,32.8,7800.0,32.84,32.85,32.8,32.8,7800.0
2006-08-02 09:55:00,32.8,32.82,32.59,32.62,28500.0,32.8,32.82,32.59,32.62,28500.0
2006-08-02 10:00:00,32.62,32.66,32.51,32.53,22600.0,32.62,32.66,32.51,32.53,22600.0
2006-08-02 10:05:00,32.51,32.55,32.36,32.41,11400.0,32.51,32.55,32.36,32.41,11400.0
2006-08-02 10:10:00,32.43,32.5,32.38,32.47,14300.0,32.43,32.5,32.38,32.47,14300.0
2006-08-02 10:15:00,32.47,32.5,32.38,32.49,8900.0,32.47,32.5,32.38,32.49,8900.0
2006-08-02 10:20:00,32.45,32.45,32.38,32.38,7900.0,32.45,32.45,32.38,32.38,7900.0
2006-08-02 10:25:00,32.37,32.54,32.33,32.53,8000.0,32.37,32.54,32.33,32.53,8000.0
2006-08-02 10:30:00,32.53,32.57,32.46,32.52,10800.0,32.53,32.57,32.46,32.52,10800.0
2006-08-02 10:35:00,32.54,32.57,32.49,32.54,11800.0,32.54,32.57,32.49,32.54,11800.0
2006-08-02 10:40:00,32.55,32.68,32.55,32.63,23500.0,32.55,32.68,32.55,32.63,23500.0
2006-08-02 10:45:00,32.57,32.62,32.55,32.6,12500.0,32.57,32.62,32.55,32.6,12500.0
2006-08-02 10:50:00,32.58,32.79,32.58,32.75,11400.0,32.58,32.79,32.58,32.75,11400.0
2006-08-02 10:55:00,32.78,32.85,32.74,32.78,19700.0,32.78,32.85,32.74,32.78,19700.0
2006-08-02 11:00:00,32.82,32.82,32.75,32.8,5000.0,32.82,32.82,32.75,32.8,5000.0
2006-08-02 11:05:00,32.76,32.82,32.75,32.75,6000.0,32.76,32.82,32.75,32.75,6000.0
2006-08-02 11:10:00,32.75,32.89,32.75,32.89,9400.0,32.75,32.89,32.75,32.89,9400.0
2006-08-02 11:15:00,32.89,33.04,32.86,32.98,9400.0,32.89,33.04,32.86,32.98,9400.0
2006-08-02 11:20:00,32.94,33.0,32.87,32.87,8200.0,32.94,33.0,32.87,32.87,8200.0
2006-08-02 11:25:00,32.86,32.86,32.75,32.75,6000.0,32.86,32.86,32.75,32.75,6000.0
2006-08-02 11:30:00,32.75,32.76,32.65,32.65,15900.0,32.75,32.76,32.65,32.65,15900.0
2006-08-02 11:35:00,32.65,32.67,32.61,32.61,6600.0,32.65,32.67,32.61,32.61,6600.0
2006-08-02 11:40:00,32.59,32.74,32.55,32.71,16000.0,32.59,32.74,32.55,32.71,16000.0
2006-08-02 11:45:00,32.72,32.79,32.67,32.72,3800.0,32.72,32.79,32.67,32.72,3800.0
2006-08-02 11:50:00,32.74,32.74,32.65,32.65,9800.0,32.74,32.74,32.65,32.65,9800.0
2006-08-02 11:55:00,32.65,32.86,32.65,32.85,8100.0,32.65,32.86,32.65,32.85,8100.0
2006-08-02 12:00:00,32.85,32.98,32.8,32.92,7700.0,32.85,32.98,32.8,32.92,7700.0
2006-08-02 12:05:00,32.92,33.02,32.87,32.99,16700.0,32.92,33.02,32.87,32.99,16700.0
2006-08-02 12:10:00,33.0,33.05,32.96,33.0,12100.0,33.0,33.05,32.96,33.0,12100.0
2006-08-02 12:15:00,32.97,32.98,32.86,32.86,9500.0,32.97,32.98,32.86,32.86,9500.0
2006-08-02 12:20:00,32.87,32.87,32.77,32.82,9400.0,32.87,32.87,32.77,32.82,9400.0
2006-08-02 12:25:00,32.8,32.82,32.77,32.77,2100.0,32.8,32.82,32.77,32.77,2100.0
2006-08-02 12:30:00,32.77,32.79,32.71,32.72,8600.0,32.77,32.79,32.71,32.72,8600.0
2006-08-02 12:35:00,32.72,32.76,32.66,32.66,2500.0,32.72,32.76,32.66,32.66,2500.0
2006-08-02 12:40:00,32.67,32.69,32.65,32.65,6500.0,32.67,32.69,32.65,32.65,6500.0
2006-08-02 12:45:00,32.64,32.66,32.64,32.65,3900.0,32.64,32.66,32.64,32.65,3900.0
2006-08-02 12:50:00,32.65,32.67,32.65,32.66,5600.0,32.65,32.67,32.65,32.66,5600.0
2006-08-02 12:55:00,32.66,32.67,32.63,32.64,3600.0,32.66,32.67,32.63,32.64,3600.0
2006-08-02 13:00:00,32.64,32.66,32.62,32.65,6000.0,32.64,32.66,32.62,32.65,6000.0
2006-08-02 13:05:00,32.62,32.75,32.59,32.75,9500.0,32.62,32.75,32.59,32.75,9500.0
2006-08-02 13:10:00,32.71,32.79,32.71,32.78,5400.0,32.71,32.79,32.71,32.78,5400.0
2006-08-02 13:15:00,32.77,32.78,32.77,32.77,1200.0,32.77,32.78,32.77,32.77,1200.0
2006-08-02 13:20:00,32.78,32.78,32.75,32.76,2300.0,32.78,32.78,32.75,32.76,2300.0
2006-08-02 13:25:00,32.76,32.85,32.76,32.79,2600.0,32.76,32.85,32.76,32.79,2600.0
2006-08-02 13:30:00,32.79,32.83,32.75,32.77,7700.0,32.79,32.83,32.75,32.77,7700.0
2006-08-02 13:35:00,32.76,32.84,32.75,32.8,8000.0,32.76,32.84,32.75,32.8,8000.0
2006-08-02 13:40:00,32.79,32.82,32.76,32.76,3300.0,32.79,32.82,32.76,32.76,3300.0
2006-08-02 13:45:00,32.77,32.84,32.77,32.77,18500.0,32.77,32.84,32.77,32.77,18500.0
2006-08-02 13:50:00,32.77,32.79,32.74,32.74,2400.0,32.77,32.79,32.74,32.74,2400.0
2006-08-02 13:55:00,32.7,32.75,32.6,32.6,8300.0,32.7,32.75,32.6,32.6,8300.0
2006-08-02 14:00:00,32.65,32.65,32.58,32.59,8100.0,32.65,32.65,32.58,32.59,8100.0
2006-08-02 14:05:00,32.58,32.64,32.57,32.61,3800.0,32.58,32.64,32.57,32.61,3800.0
2006-08-02 14:10:00,32.63,32.63,32.59,32.59,4600.0,32.63,32.63,32.59,32.59,4600.0
2006-08-02 14:15:00,32.6,32.6,32.56,32.56,3900.0,32.6,32.6,32.56,32.56,3900.0
2006-08-02 14:20:00,32.56,32.57,32.49,32.5,13700.0,32.56,32.57,32.49,32.5,13700.0
2006-08-02 14:25:00,32.5,32.5,32.31,32.33,18700.0,32.5,32.5,32.31,32.33,18700.0
2006-08-02 14:30:00,32.32,32.47,32.29,32.41,10100.0,32.32,32.47,32.29,32.41,10100.0
2006-08-02 14:35:00,32.41,32.43,32.28,32.32,18000.0,32.41,32.43,32.28,32.32,18000.0
2006-08-02 14:40:00,32.33,32.44,32.33,32.4,58300.0,32.33,32.44,32.33,32.4,58300.0
2006-08-02 14:45:00,32.42,32.42,32.35,32.38,5900.0,32.42,32.42,32.35,32.38,5900.0
2006-08-02 14:50:00,32.4,32.41,32.36,32.36,4300.0,32.4,32.41,32.36,32.36,4300.0
2006-08-02 14:55:00,32.37,32.37,32.28,32.3,13000.0,32.37,32.37,32.28,32.3,13000.0
2006-08-02 15:00:00,32.32,32.35,32.28,32.28,10500.0,32.32,32.35,32.28,32.28,10500.0
2006-08-02 15:05:00,32.28,32.32,32.28,32.28,13400.0,32.28,32.32,32.28,32.28,13400.0
2006-08-02 15:10:00,32.29,32.3,32.24,32.26,65400.0,32.29,32.3,32.24,32.26,65400.0
2006-08-02 15:15:00,32.25,32.27,32.25,32.25,3500.0,32.25,32.27,32.25,32.25,3500.0
2006-08-02 15:20:00,32.25,32.3,32.24,32.27,13600.0,32.25,32.3,32.24,32.27,13600.0
2006-08-02 15:25:00,32.27,32.29,32.24,32.24,10800.0,32.27,32.29,32.24,32.24,10800.0
2006-08-02 15:30:00,32.25,32.31,32.24,32.26,12700.0,32.25,32.31,32.24,32.26,12700.0
2006-08-02 15:35:00,32.27,32.32,32.27,32.31,12700.0,32.27,32.32,32.27,32.31,12700.0
2006-08-02 15:40:00,32.3,32.36,32.3,32.33,10800.0,32.3,32.36,32.3,32.33,10800.0
2006-08-02 15:45:00,32.33,32.34,32.19,32.21,38800.0,32.33,32.34,32.19,32.21,38800.0
2006-08-02 15:50:00,32.23,32.3,32.2,32.24,26100.0,32.23,32.3,32.2,32.24,26100.0
2006-08-02 15:55:00,32.25,32.36,32.24,32.33,45000.0,32.25,32.36,32.24,32.33,45000.0
2006-08-03 09:30:00,32.06,32.32,31.59,31.65,42000.0,32.06,32.32,31.59,31.65,42000.0
2006-08-03 09:35:00,31.65,31.81,31.65,31.81,8600.0,31.65,31.81,31.65,31.81,8600.0
2006-08-03 09:40:00,31.83,31.91,31.72,31.83,16600.0,31.83,31.91,31.72,31.83,16600.0
2006-08-03 09:45:00,31.87,32.11,31.83,32.1,16500.0,31.87,32.11,31.83,32.1,16500.0
2006-08-03 09:50:00,32.1,32.1,31.87,31.89,16400.0,32.1,32.1,31.87,31.89,16400.0
2006-08-03 09:55:00,31.87,31.99,31.87,31.93,4900.0,31.87,31.99,31.87,31.93,4900.0
2006-08-03 10:00:00,31.94,31.94,31.8,31.9,16700.0,31.94,31.94,31.8,31.9,16700.0
2006-08-03 10:05:00,31.91,31.99,31.86,31.99,16800.0,31.91,31.99,31.86,31.99,16800.0
2006-08-03 10:10:00,31.98,31.98,31.85,31.91,8800.0,31.98,31.98,31.85,31.91,8800.0
2006-08-03 10:15:00,31.89,32.13,31.84,32.1,23800.0,31.89,32.13,31.84,32.1,23800.0
2006-08-03 10:20:00,32.13,32.46,32.0,32.24,31400.0,32.13,32.46,32.0,32.24,31400.0
2006-08-03 10:25:00,32.21,32.34,32.15,32.3,25000.0,32.21,32.34,32.15,32.3,25000.0
2006-08-03 10:30:00,32.34,32.39,32.15,32.15,14500.0,32.34,32.39,32.15,32.15,14500.0
2006-08-03 10:35:00,32.19,32.19,32.0,32.0,12400.0,32.19,32.19,32.0,32.0,12400.0
2006-08-03 10:40:00,32.0,32.19,32.0,32.16,3300.0,32.0,32.19,32.0,32.16,3300.0
2006-08-03 10:45:00,32.15,32.16,32.12,32.12,4700.0,32.15,32.16,32.12,32.12,4700.0
2006-08-03 10:50:00,32.1,32.16,32.07,32.12,5800.0,32.1,32.16,32.07,32.12,5800.0
2006-08-03 10:55:00,32.11,32.2,32.01,32.2,9400.0,32.11,32.2,32.01,32.2,9400.0
2006-08-03 11:00:00,32.19,32.24,32.18,32.22,13000.0,32.19,32.24,32.18,32.22,13000.0
2006-08-03 11:05:00,32.25,32.25,32.11,32.11,11500.0,32.25,32.25,32.11,32.11,11500.0
2006-08-03 11:10:00,32.13,32.27,32.08,32.23,6600.0,32.13,32.27,32.08,32.23,6600.0
2006-08-03 11:15:00,32.22,32.42,32.0,32.06,17300.0,32.22,32.42,32.0,32.06,17300.0
2006-08-03 11:20:00,32.05,32.07,32.0,32.0,6200.0,32.05,32.07,32.0,32.0,6200.0
2006-08-03 11:25:00,31.99,32.09,31.99,32.01,4200.0,31.99,32.09,31.99,32.01,4200.0
2006-08-03 11:30:00,32.02,32.02,31.93,31.93,6600.0,32.02,32.02,31.93,31.93,6600.0
2006-08-03 11:35:00,31.94,31.97,31.92,31.93,5500.0,31.94,31.97,31.92,31.93,5500.0
2006-08-03 11:40:00,31.93,31.98,31.93,31.96,2100.0,31.93,31.98,31.93,31.96,2100.0
2006-08-03 11:45:00,31.99,32.02,31.97,32.01,3200.0,31.99,32.02,31.97,32.01,3200.0
2006-08-03 11:50:00,32.01,32.02,31.96,31.99,3300.0,32.01,32.02,31.96,31.99,3300.0
2006-08-03 11:55:00,31.98,32.03,31.91,31.91,9100.0,31.98,32.03,31.91,31.91,9100.0
2006-08-03 12:00:00,31.95,32.04,31.93,32.04,8300.0,31.95,32.04,31.93,32.04,8300.0
2006-08-03 12:05:00,32.04,32.04,32.03,32.04,4800.0,32.04,32.04,32.03,32.04,4800.0
2006-08-03 12:10:00,32.05,32.12,32.05,32.12,3500.0,32.05,32.12,32.05,32.12,3500.0
2006-08-03 12:15:00,32.12,32.12,32.08,32.11,2200.0,32.12,32.12,32.08,32.11,2200.0
2006-08-03 12:20:00,32.11,32.13,32.11,32.12,3100.0,32.11,32.13,32.11,32.12,3100.0
2006-08-03 12:25:00,32.14,32.17,32.11,32.15,5100.0,32.14,32.17,32.11,32.15,5100.0
2006-08-03 12:30:00,32.18,32.25,32.18,32.22,9200.0,32.18,32.25,32.18,32.22,9200.0
2006-08-03 12:35:00,32.22,32.28,32.21,32.28,7000.0,32.22,32.28,32.21,32.28,7000.0
2006-08-03 12:40:00,32.27,32.27,32.22,32.22,5000.0,32.27,32.27,32.22,32.22,5000.0
2006-08-03 12:45:00,32.24,32.29,32.23,32.29,5700.0,32.24,32.29,32.23,32.29,5700.0
2006-08-03 12:50:00,32.29,32.31,32.27,32.27,8400.0,32.29,32.31,32.27,32.27,8400.0
2006-08-03 12:55:00,32.26,32.3,32.26,32.29,6300.0,32.26,32.3,32.26,32.29,6300.0
2006-08-03 13:00:00,32.29,32.39,32.29,32.39,14300.0,32.29,32.39,32.29,32.39,14300.0
2006-08-03 13:05:00,32.39,32.4,32.32,32.32,13700.0,32.39,32.4,32.32,32.32,13700.0
2006-08-03 13:10:00,32.35,32.38,32.32,32.38,6800.0,32.35,32.38,32.32,32.38,6800.0
2006-08-03 13:15:00,32.38,32.46,32.35,32.44,10000.0,32.38,32.46,32.35,32.44,10000.0
2006-08-03 13:20:00,32.47,32.51,32.45,32.46,10000.0,32.47,32.51,32.45,32.46,10000.0
2006-08-03 13:25:00,32.46,32.49,32.41,32.45,4700.0,32.46,32.49,32.41,32.45,4700.0
2006-08-03 13:30:00,32.45,32.46,32.37,32.44,5200.0,32.45,32.46,32.37,32.44,5200.0
2006-08-03 13:35:00,32.45,32.5,32.44,32.49,13600.0,32.45,32.5,32.44,32.49,13600.0
2006-08-03 13:40:00,32.5,32.51,32.47,32.47,5000.0,32.5,32.51,32.47,32.47,5000.0
2006-08-03 13:45:00,32.5,32.56,32.48,32.52,9900.0,32.5,32.56,32.48,32.52,9900.0
2006-08-03 13:50:00,32.56,32.68,32.52,32.65,11400.0,32.56,32.68,32.52,32.65,11400.0
2006-08-03 13:55:00,32.65,32.69,32.63,32.64,7400.0,32.65,32.69,32.63,32.64,7400.0
2006-08-03 14:00:00,32.68,32.82,32.68,32.77,9500.0,32.68,32.82,32.68,32.77,9500.0
2006-08-03 14:05:00,32.8,32.8,32.64,32.73,8500.0,32.8,32.8,32.64,32.73,8500.0
2006-08-03 14:10:00,32.74,32.74,32.66,32.73,8900.0,32.74,32.74,32.66,32.73,8900.0
2006-08-03 14:15:00,32.73,32.73,32.54,32.56,13600.0,32.73,32.73,32.54,32.56,13600.0
2006-08-03 14:20:00,32.58,32.62,32.56,32.62,4100.0,32.58,32.62,32.56,32.62,4100.0
2006-08-03 14:25:00,32.61,32.8,32.61,32.67,25400.0,32.61,32.8,32.61,32.67,25400.0
2006-08-03 14:30:00,32.67,32.67,32.57,32.62,8800.0,32.67,32.67,32.57,32.62,8800.0
2006-08-03 14:35:00,32.61,32.71,32.6,32.67,18800.0,32.61,32.71,32.6,32.67,18800.0
2006-08-03 14:40:00,32.67,32.77,32.63,32.69,29400.0,32.67,32.77,32.63,32.69,29400.0
2006-08-03 14:45:00,32.69,32.7,32.6,32.6,13500.0,32.69,32.7,32.6,32.6,13500.0
2006-08-03 14:50:00,32.61,32.79,32.61,32.78,15500.0,32.61,32.79,32.61,32.78,15500.0
2006-08-03 14:55:00,32.79,32.85,32.79,32.85,7400.0,32.79,32.85,32.79,32.85,7400.0
2006-08-03 15:00:00,32.85,32.87,32.82,32.87,11000.0,32.85,32.87,32.82,32.87,11000.0
2006-08-03 15:05:00,32.83,32.83,32.7,32.71,19600.0,32.83,32.83,32.7,32.71,19600.0
2006-08-03 15:10:00,32.71,32.71,32.57,32.6,14900.0,32.71,32.71,32.57,32.6,14900.0
2006-08-03 15:15:00,32.6,32.64,32.5,32.62,15700.0,32.6,32.64,32.5,32.62,15700.0
2006-08-03 15:20:00,32.61,32.66,32.57,32.63,10300.0,32.61,32.66,32.57,32.63,10300.0
2006-08-03 15:25:00,32.64,32.68,32.61,32.64,7200.0,32.64,32.68,32.61,32.64,7200.0
2006-08-03 15:30:00,32.67,32.68,32.61,32.62,13100.0,32.67,32.68,32.61,32.62,13100.0
2006-08-03 15:35:00,32.6,32.65,32.58,32.65,28400.0,32.6,32.65,32.58,32.65,28400.0
2006-08-03 15:40:00,32.63,32.79,32.63,32.76,29300.0,32.63,32.79,32.63,32.76,29300.0
2006-08-03 15:45:00,32.77,32.8,32.7,32.72,26800.0,32.77,32.8,32.7,32.72,26800.0
2006-08-03 15:50:00,32.73,32.85,32.73,32.75,29700.0,32.73,32.85,32.73,32.75,29700.0
2006-08-03 15:55:00,32.75,32.76,32.7,32.74,30300.0,32.75,32.76,32.7,32.74,30300.0
2006-08-04 09:30:00,32.88,33.45,32.88,33.4,28700.0,32.88,33.45,32.88,33.4,28700.0
2006-08-04 09:35:00,33.4,33.45,33.25,33.28,14500.0,33.4,33.45,33.25,33.28,14500.0
2006-08-04 09:40:00,33.3,33.58,33.29,33.54,8100.0,33.3,33.58,33.29,33.54,8100.0
2006-08-04 09:45:00,33.58,33.58,33.39,33.53,12400.0,33.58,33.58,33.39,33.53,12400.0
2006-08-04 09:50:00,33.55,33.55,33.3,33.3,17400.0,33.55,33.55,33.3,33.3,17400.0
2006-08-04 09:55:00,33.34,33.47,33.3,33.41,9400.0,33.34,33.47,33.3,33.41,9400.0
2006-08-04 10:00:00,33.43,33.62,33.38,33.54,7500.0,33.43,33.62,33.38,33.54,7500.0
2006-08-04 10:05:00,33.62,33.63,33.43,33.58,16600.0,33.62,33.63,33.43,33.58,16600.0
2006-08-04 10:10:00,33.58,33.66,33.28,33.34,13400.0,33.58,33.66,33.28,33.34,13400.0
2006-08-04 10:15:00,33.35,33.44,33.25,33.31,18600.0,33.35,33.44,33.25,33.31,18600.0
2006-08-04 10:20:00,33.28,33.46,33.25,33.35,13200.0,33.28,33.46,33.25,33.35,13200.0
2006-08-04 10:25:00,33.32,33.34,33.25,33.27,7300.0,33.32,33.34,33.25,33.27,7300.0
2006-08-04 10:30:00,33.29,33.37,33.25,33.27,10000.0,33.29,33.37,33.25,33.27,10000.0
2006-08-04 10:35:00,33.27,33.28,33.25,33.25,4800.0,33.27,33.28,33.25,33.25,4800.0
2006-08-04 10:40:00,33.28,33.29,33.25,33.25,10200.0,33.28,33.29,33.25,33.25,10200.0
2006-08-04 10:45:00,33.26,33.32,33.25,33.32,7900.0,33.26,33.32,33.25,33.32,7900.0
2006-08-04 10:50:00,33.32,33.37,33.25,33.37,4700.0,33.32,33.37,33.25,33.37,4700.0
2006-08-04 10:55:00,33.37,33.38,33.3,33.35,5800.0,33.37,33.38,33.3,33.35,5800.0
2006-08-04 11:00:00,33.35,33.35,33.25,33.25,5000.0,33.35,33.35,33.25,33.25,5000.0
2006-08-04 11:05:00,33.25,33.31,33.25,33.27,5100.0,33.25,33.31,33.25,33.27,5100.0
2006-08-04 11:10:00,33.26,33.3,33.25,33.26,6800.0,33.26,33.3,33.25,33.26,6800.0
2006-08-04 11:15:00,33.28,33.31,33.25,33.31,6500.0,33.28,33.31,33.25,33.31,6500.0
2006-08-04 11:20:00,33.27,33.28,33.21,33.28,5700.0,33.27,33.28,33.21,33.28,5700.0
2006-08-04 11:25:00,33.28,33.28,33.24,33.28,2000.0,33.28,33.28,33.24,33.28,2000.0
2006-08-04 11:30:00,33.28,33.3,33.26,33.27,5600.0,33.28,33.3,33.26,33.27,5600.0
2006-08-04 11:35:00,33.27,33.27,33.0,33.08,41400.0,33.27,33.27,33.0,33.08,41400.0
2006-08-04 11:40:00,33.08,33.12,33.01,33.05,5300.0,33.08,33.12,33.01,33.05,5300.0
2006-08-04 11:45:00,33.02,33.08,32.9,32.91,10700.0,33.02,33.08,32.9,32.91,10700.0
2006-08-04 11:50:00,32.9,32.9,32.75,32.8,8500.0,32.9,32.9,32.75,32.8,8500.0
2006-08-04 11:55:00,32.8,32.8,32.51,32.57,13200.0,32.8,32.8,32.51,32.57,13200.0
2006-08-04 12:00:00,32.52,32.68,32.45,32.63,8200.0,32.52,32.68,32.45,32.63,8200.0
2006-08-04 12:05:00,32.65,32.65,32.54,32.54,4000.0,32.65,32.65,32.54,32.54,4000.0
2006-08-04 12:10:00,32.54,32.6,32.5,32.5,4400.0,32.54,32.6,32.5,32.5,4400.0
2006-08-04 12:15:00,32.5,32.5,32.16,32.3,19000.0,32.5,32.5,32.16,32.3,19000.0
2006-08-04 12:20:00,32.26,32.43,32.26,32.34,4000.0,32.26,32.43,32.26,32.34,4000.0
2006-08-04 12:25:00,32.29,32.3,32.2,32.25,5500.0,32.29,32.3,32.2,32.25,5500.0
2006-08-04 12:30:00,32.25,32.31,32.25,32.31,3900.0,32.25,32.31,32.25,32.31,3900.0
2006-08-04 12:35:00,32.31,32.33,32.07,32.1,17100.0,32.31,32.33,32.07,32.1,17100.0
2006-08-04 12:40:00,32.1,32.29,32.1,32.26,7500.0,32.1,32.29,32.1,32.26,7500.0
2006-08-04 12:45:00,32.25,32.36,32.25,32.34,4400.0,32.25,32.36,32.25,32.34,4400.0
2006-08-04 12:50:00,32.36,32.39,32.35,32.35,3400.0,32.36,32.39,32.35,32.35,3400.0
2006-08-04 12:55:00,32.37,32.37,32.29,32.3,2300.0,32.37,32.37,32.29,32.3,2300.0
2006-08-04 13:00:00,32.32,32.43,32.3,32.43,4600.0,32.32,32.43,32.3,32.43,4600.0
2006-08-04 13:05:00,32.42,32.46,32.38,32.42,9400.0,32.42,32.46,32.38,32.42,9400.0
2006-08-04 13:10:00,32.45,32.46,32.23,32.24,6100.0,32.45,32.46,32.23,32.24,6100.0
2006-08-04 13:15:00,32.24,32.31,32.16,32.24,15000.0,32.24,32.31,32.16,32.24,15000.0
2006-08-04 13:20:00,32.24,32.28,32.22,32.24,2300.0,32.24,32.28,32.22,32.24,2300.0
2006-08-04 13:25:00,32.2,32.29,32.16,32.29,6800.0,32.2,32.29,32.16,32.29,6800.0
2006-08-04 13:30:00,32.26,32.3,32.12,32.17,4300.0,32.26,32.3,32.12,32.17,4300.0
2006-08-04 13:35:00,32.1,32.15,32.04,32.15,5400.0,32.1,32.15,32.04,32.15,5400.0
2006-08-04 13:40:00,32.11,32.29,32.11,32.24,5800.0,32.11,32.29,32.11,32.24,5800.0
2006-08-04 13:45:00,32.24,32.27,32.24,32.27,1400.0,32.24,32.27,32.24,32.27,1400.0
2006-08-04 13:50:00,32.29,32.39,32.29,32.33,3100.0,32.29,32.39,32.29,32.33,3100.0
2006-08-04 13:55:00,32.33,32.33,32.18,32.26,3600.0,32.33,32.33,32.18,32.26,3600.0
2006-08-04 14:00:00,32.24,32.32,32.18,32.3,6200.0,32.24,32.32,32.18,32.3,6200.0
2006-08-04 14:05:00,32.27,32.43,32.27,32.43,3400.0,32.27,32.43,32.27,32.43,3400.0
2006-08-04 14:10:00,32.43,32.43,32.26,32.26,2900.0,32.43,32.43,32.26,32.26,2900.0
2006-08-04 14:15:00,32.26,32.26,32.18,32.24,3300.0,32.26,32.26,32.18,32.24,3300.0
2006-08-04 14:20:00,32.25,32.31,32.21,32.22,6700.0,32.25,32.31,32.21,32.22,6700.0
2006-08-04 14:25:00,32.2,32.31,32.14,32.21,9100.0,32.2,32.31,32.14,32.21,9100.0
2006-08-04 14:30:00,32.2,32.23,32.12,32.18,64600.0,32.2,32.23,32.12,32.18,64600.0
2006-08-04 14:35:00,32.19,32.21,32.18,32.19,4500.0,32.19,32.21,32.18,32.19,4500.0
2006-08-04 14:40:00,32.19,32.21,32.14,32.14,3600.0,32.19,32.21,32.14,32.14,3600.0
2006-08-04 14:45:00,32.14,32.19,32.11,32.18,3700.0,32.14,32.19,32.11,32.18,3700.0
2006-08-04 14:50:00,32.2,32.22,32.06,32.07,7600.0,32.2,32.22,32.06,32.07,7600.0
2006-08-04 14:55:00,32.1,32.1,31.95,31.99,16000.0,32.1,32.1,31.95,31.99,16000.0
2006-08-04 15:00:00,31.99,32.08,31.99,32.04,11200.0,31.99,32.08,31.99,32.04,11200.0
2006-08-04 15:05:00,32.04,32.04,31.94,31.98,10300.0,32.04,32.04,31.94,31.98,10300.0
2006-08-04 15:10:00,31.98,32.11,31.98,32.08,6000.0,31.98,32.11,31.98,32.08,6000.0
2006-08-04 15:15:00,32.08,32.21,32.07,32.16,6900.0,32.08,32.21,32.07,32.16,6900.0
2006-08-04 15:20:00,32.16,32.17,32.11,32.16,12800.0,32.16,32.17,32.11,32.16,12800.0
2006-08-04 15:25:00,32.19,32.31,32.16,32.3,11600.0,32.19,32.31,32.16,32.3,11600.0
2006-08-04 15:30:00,32.29,32.33,32.19,32.24,17600.0,32.29,32.33,32.19,32.24,17600.0
2006-08-04 15:35:00,32.24,32.25,32.14,32.18,12600.0,32.24,32.25,32.14,32.18,12600.0
2006-08-04 15:40:00,32.18,32.25,32.13,32.13,17500.0,32.18,32.25,32.13,32.13,17500.0
2006-08-04 15:45:00,32.13,32.19,32.13,32.19,9700.0,32.13,32.19,32.13,32.19,9700.0
2006-08-04 15:50:00,32.19,32.21,32.1,32.15,23100.0,32.19,32.21,32.1,32.15,23100.0
2006-08-04 15:55:00,32.14,32.27,32.13,32.25,31100.0,32.14,32.27,32.13,32.25,31100.0
2006-08-07 09:30:00,32.28,32.28,31.55,31.8,19100.0,32.28,32.28,31.55,31.8,19100.0
2006-08-07 09:35:00,31.83,31.9,31.74,31.82,17300.0,31.83,31.9,31.74,31.82,17300.0
2006-08-07 09:40:00,31.78,31.79,31.6,31.65,33100.0,31.78,31.79,31.6,31.65,33100.0
2006-08-07 09:45:00,31.62,31.66,31.55,31.6,16200.0,31.62,31.66,31.55,31.6,16200.0
2006-08-07 09:50:00,31.57,31.66,31.55,31.65,10600.0,31.57,31.66,31.55,31.65,10600.0
2006-08-07 09:55:00,31.61,31.66,31.55,31.66,19800.0,31.61,31.66,31.55,31.66,19800.0
2006-08-07 10:00:00,31.64,31.66,31.57,31.61,8800.0,31.64,31.66,31.57,31.61,8800.0
2006-08-07 10:05:00,31.62,31.68,31.55,31.68,19300.0,31.62,31.68,31.55,31.68,19300.0
2006-08-07 10:10:00,31.68,31.74,31.6,31.69,4000.0,31.68,31.74,31.6,31.69,4000.0
2006-08-07 10:15:00,31.7,31.74,31.64,31.68,8100.0,31.7,31.74,31.64,31.68,8100.0
2006-08-07 10:20:00,31.68,31.74,31.65,31.66,6500.0,31.68,31.74,31.65,31.66,6500.0
2006-08-07 10:25:00,31.65,31.65,31.56,31.61,11600.0,31.65,31.65,31.56,31.61,11600.0
2006-08-07 10:30:00,31.61,31.63,31.58,31.63,8900.0,31.61,31.63,31.58,31.63,8900.0
2006-08-07 10:35:00,31.62,31.68,31.62,31.66,10800.0,31.62,31.68,31.62,31.66,10800.0
2006-08-07 10:40:00,31.66,31.69,31.65,31.68,32100.0,31.66,31.69,31.65,31.68,32100.0
2006-08-07 10:45:00,31.68,31.78,31.68,31.75,12800.0,31.68,31.78,31.68,31.75,12800.0
2006-08-07 10:50:00,31.75,31.85,31.74,31.84,6900.0,31.75,31.85,31.74,31.84,6900.0
2006-08-07 10:55:00,31.7,31.86,31.7,31.77,38200.0,31.7,31.86,31.7,31.77,38200.0
2006-08-07 11:00:00,31.73,31.74,31.7,31.7,8500.0,31.73,31.74,31.7,31.7,8500.0
2006-08-07 11:05:00,31.7,31.72,31.65,31.66,26100.0,31.7,31.72,31.65,31.66,26100.0
2006-08-07 11:10:00,31.66,31.68,31.65,31.66,11200.0,31.66,31.68,31.65,31.66,11200.0
2006-08-07 11:15:00,31.66,31.66,31.59,31.59,17100.0,31.66,31.66,31.59,31.59,17100.0
2006-08-07 11:20:00,31.6,31.61,31.58,31.58,15500.0,31.6,31.61,31.58,31.58,15500.0
2006-08-07 11:25:00,31.59,31.63,31.59,31.59,5200.0,31.59,31.63,31.59,31.59,5200.0
2006-08-07 11:30:00,31.58,31.63,31.58,31.59,3900.0,31.58,31.63,31.58,31.59,3900.0
2006-08-07 11:35:00,31.59,31.65,31.59,31.65,6200.0,31.59,31.65,31.59,31.65,6200.0
2006-08-07 11:40:00,31.65,31.65,31.63,31.64,3400.0,31.65,31.65,31.63,31.64,3400.0
2006-08-07 11:45:00,31.65,31.73,31.64,31.73,4200.0,31.65,31.73,31.64,31.73,4200.0
2006-08-07 11:50:00,31.73,31.77,31.73,31.73,4100.0,31.73,31.77,31.73,31.73,4100.0
2006-08-07 11:55:00,31.73,31.77,31.73,31.77,2200.0,31.73,31.77,31.73,31.77,2200.0
2006-08-07 12:00:00,31.77,31.94,31.77,31.83,13600.0,31.77,31.94,31.77,31.83,13600.0
2006-08-07 12:05:00,31.83,31.87,31.82,31.85,5400.0,31.83,31.87,31.82,31.85,5400.0
2006-08-07 12:10:00,31.84,31.85,31.84,31.84,1300.0,31.84,31.85,31.84,31.84,1300.0
2006-08-07 12:15:00,31.84,31.85,31.83,31.83,2800.0,31.84,31.85,31.83,31.83,2800.0
2006-08-07 12:20:00,31.83,31.84,31.83,31.83,1000.0,31.83,31.84,31.83,31.83,1000.0
2006-08-07 12:25:00,31.83,31.85,31.82,31.85,2900.0,31.83,31.85,31.82,31.85,2900.0
2006-08-07 12:30:00,31.82,31.84,31.82,31.83,3300.0,31.82,31.84,31.82,31.83,3300.0
2006-08-07 12:35:00,31.83,31.83,31.81,31.82,2700.0,31.83,31.83,31.81,31.82,2700.0
2006-08-07 12:40:00,31.81,31.99,31.81,31.97,11200.0,31.81,31.99,31.81,31.97,11200.0
2006-08-07 12:45:00,31.97,31.98,31.88,31.88,8400.0,31.97,31.98,31.88,31.88,8400.0
2006-08-07 12:50:00,31.87,31.88,31.77,31.79,5700.0,31.87,31.88,31.77,31.79,5700.0
2006-08-07 12:55:00,31.78,31.78,31.76,31.76,2900.0,31.78,31.78,31.76,31.76,2900.0
2006-08-07 13:00:00,31.76,31.79,31.72,31.77,10200.0,31.76,31.79,31.72,31.77,10200.0
2006-08-07 13:05:00,31.77,31.79,31.7,31.75,3800.0,31.77,31.79,31.7,31.75,3800.0
2006-08-07 13:10:00,31.75,31.76,31.7,31.72,3000.0,31.75,31.76,31.7,31.72,3000.0
2006-08-07 13:15:00,31.72,31.72,31.67,31.68,6400.0,31.72,31.72,31.67,31.68,6400.0
2006-08-07 13:20:00,31.68,31.69,31.67,31.68,5800.0,31.68,31.69,31.67,31.68,5800.0
2006-08-07 13:25:00,31.68,31.7,31.67,31.69,8800.0,31.68,31.7,31.67,31.69,8800.0
2006-08-07 13:30:00,31.69,31.69,31.66,31.66,8300.0,31.69,31.69,31.66,31.66,8300.0
2006-08-07 13:35:00,31.67,31.67,31.65,31.66,8000.0,31.67,31.67,31.65,31.66,8000.0
2006-08-07 13:40:00,31.65,31.66,31.65,31.65,10100.0,31.65,31.66,31.65,31.65,10100.0
2006-08-07 13:45:00,31.65,31.67,31.65,31.65,12400.0,31.65,31.67,31.65,31.65,12400.0
2006-08-07 13:50:00,31.66,31.66,31.64,31.65,16900.0,31.66,31.66,31.64,31.65,16900.0
2006-08-07 13:55:00,31.65,31.66,31.65,31.65,4700.0,31.65,31.66,31.65,31.65,4700.0
2006-08-07 14:00:00,31.65,31.66,31.63,31.65,3600.0,31.65,31.66,31.63,31.65,3600.0
2006-08-07 14:05:00,31.65,31.72,31.63,31.69,19900.0,31.65,31.72,31.63,31.69,19900.0
2006-08-07 14:10:00,31.69,31.69,31.62,31.67,5200.0,31.69,31.69,31.62,31.67,5200.0
2006-08-07 14:15:00,31.67,31.67,31.65,31.66,5900.0,31.67,31.67,31.65,31.66,5900.0
2006-08-07 14:20:00,31.67,31.68,31.64,31.64,6200.0,31.67,31.68,31.64,31.64,6200.0
2006-08-07 14:25:00,31.65,31.65,31.59,31.6,6300.0,31.65,31.65,31.59,31.6,6300.0
2006-08-07 14:30:00,31.58,31.58,31.55,31.55,4000.0,31.58,31.58,31.55,31.55,4000.0
2006-08-07 14:35:00,31.56,31.61,31.56,31.6,6800.0,31.56,31.61,31.56,31.6,6800.0
2006-08-07 14:40:00,31.6,31.6,31.56,31.59,2900.0,31.6,31.6,31.56,31.59,2900.0
2006-08-07 14:45:00,31.59,31.66,31.59,31.62,6300.0,31.59,31.66,31.59,31.62,6300.0
2006-08-07 14:50:00,31.61,31.62,31.58,31.61,2000.0,31.61,31.62,31.58,31.61,2000.0
2006-08-07 14:55:00,31.61,31.67,31.61,31.66,1900.0,31.61,31.67,31.61,31.66,1900.0
2006-08-07 15:00:00,31.67,31.67,31.6,31.6,3800.0,31.67,31.67,31.6,31.6,3800.0
2006-08-07 15:05:00,31.61,31.62,31.56,31.61,7400.0,31.61,31.62,31.56,31.61,7400.0
2006-08-07 15:10:00,31.62,31.69,31.61,31.67,4800.0,31.62,31.69,31.61,31.67,4800.0
2006-08-07 15:15:00,31.67,31.7,31.66,31.67,5800.0,31.67,31.7,31.66,31.67,5800.0
2006-08-07 15:20:00,31.68,31.68,31.67,31.67,2000.0,31.68,31.68,31.67,31.67,2000.0
2006-08-07 15:25:00,31.67,31.68,31.57,31.59,9100.0,31.67,31.68,31.57,31.59,9100.0
2006-08-07 15:30:00,31.62,31.66,31.6,31.64,8300.0,31.62,31.66,31.6,31.64,8300.0
2006-08-07 15:35:00,31.64,31.67,31.64,31.66,7000.0,31.64,31.67,31.64,31.66,7000.0
2006-08-07 15:40:00,31.66,31.68,31.61,31.68,12600.0,31.66,31.68,31.61,31.68,12600.0
2006-08-07 15:45:00,31.68,31.73,31.68,31.73,17200.0,31.68,31.73,31.68,31.73,17200.0
2006-08-07 15:50:00,31.72,31.73,31.62,31.66,21100.0,31.72,31.73,31.62,31.66,21100.0
2006-08-07 15:55:00,31.67,31.7,31.6,31.68,24000.0,31.67,31.7,31.6,31.68,24000.0
2006-08-08 09:30:00,31.76,31.77,31.57,31.66,14400.0,31.76,31.77,31.57,31.66,14400.0
2006-08-08 09:35:00,31.63,31.63,31.16,31.25,21600.0,31.63,31.63,31.16,31.25,21600.0
2006-08-08 09:40:00,31.25,31.33,31.05,31.09,16300.0,31.25,31.33,31.05,31.09,16300.0
2006-08-08 09:45:00,31.06,31.1,30.9,30.97,48400.0,31.06,31.1,30.9,30.97,48400.0
2006-08-08 09:50:00,30.97,30.98,30.91,30.94,13400.0,30.97,30.98,30.91,30.94,13400.0
2006-08-08 09:55:00,30.93,30.97,30.91,30.91,19200.0,30.93,30.97,30.91,30.91,19200.0
2006-08-08 10:00:00,30.91,30.91,30.8,30.84,39800.0,30.91,30.91,30.8,30.84,39800.0
2006-08-08 10:05:00,30.85,30.85,30.7,30.78,31200.0,30.85,30.85,30.7,30.78,31200.0
2006-08-08 10:10:00,30.75,30.95,30.75,30.91,53100.0,30.75,30.95,30.75,30.91,53100.0
2006-08-08 10:15:00,30.9,30.98,30.84,30.89,14800.0,30.9,30.98,30.84,30.89,14800.0
2006-08-08 10:20:00,30.9,30.95,30.9,30.93,5700.0,30.9,30.95,30.9,30.93,5700.0
2006-08-08 10:25:00,30.92,30.93,30.8,30.83,16600.0,30.92,30.93,30.8,30.83,16600.0
2006-08-08 10:30:00,30.84,30.86,30.8,30.82,15900.0,30.84,30.86,30.8,30.82,15900.0
2006-08-08 10:35:00,30.82,30.84,30.8,30.8,12300.0,30.82,30.84,30.8,30.8,12300.0
2006-08-08 10:40:00,30.8,30.83,30.8,30.83,5000.0,30.8,30.83,30.8,30.83,5000.0
2006-08-08 10:45:00,30.83,30.83,30.74,30.75,18100.0,30.83,30.83,30.74,30.75,18100.0
2006-08-08 10:50:00,30.75,30.77,30.51,30.63,36600.0,30.75,30.77,30.51,30.63,36600.0
2006-08-08 10:55:00,30.64,30.65,30.41,30.44,37900.0,30.64,30.65,30.41,30.44,37900.0
2006-08-08 11:00:00,30.45,30.45,30.38,30.45,14900.0,30.45,30.45,30.38,30.45,14900.0
2006-08-08 11:05:00,30.44,30.57,30.44,30.54,19300.0,30.44,30.57,30.44,30.54,19300.0
2006-08-08 11:10:00,30.54,30.59,30.49,30.59,18400.0,30.54,30.59,30.49,30.59,18400.0
2006-08-08 11:15:00,30.59,30.62,30.58,30.62,11100.0,30.59,30.62,30.58,30.62,11100.0
2006-08-08 11:20:00,30.62,30.65,30.58,30.65,21400.0,30.62,30.65,30.58,30.65,21400.0
2006-08-08 11:25:00,30.65,30.68,30.64,30.67,8500.0,30.65,30.68,30.64,30.67,8500.0
2006-08-08 11:30:00,30.68,30.81,30.64,30.74,21900.0,30.68,30.81,30.64,30.74,21900.0
2006-08-08 11:35:00,30.74,30.74,30.7,30.73,10500.0,30.74,30.74,30.7,30.73,10500.0
2006-08-08 11:40:00,30.74,30.78,30.7,30.72,31300.0,30.74,30.78,30.7,30.72,31300.0
2006-08-08 11:45:00,30.72,30.76,30.69,30.72,17600.0,30.72,30.76,30.69,30.72,17600.0
2006-08-08 11:50:00,30.69,30.75,30.65,30.75,15400.0,30.69,30.75,30.65,30.75,15400.0
2006-08-08 11:55:00,30.69,30.69,30.61,30.66,10800.0,30.69,30.69,30.61,30.66,10800.0
2006-08-08 12:00:00,30.66,30.8,30.66,30.8,22300.0,30.66,30.8,30.66,30.8,22300.0
2006-08-08 12:05:00,30.8,30.81,30.74,30.74,9800.0,30.8,30.81,30.74,30.74,9800.0
2006-08-08 12:10:00,30.74,30.75,30.7,30.72,16200.0,30.74,30.75,30.7,30.72,16200.0
2006-08-08 12:15:00,30.71,30.74,30.66,30.71,6100.0,30.71,30.74,30.66,30.71,6100.0
2006-08-08 12:20:00,30.7,30.72,30.68,30.69,2900.0,30.7,30.72,30.68,30.69,2900.0
2006-08-08 12:25:00,30.69,30.71,30.66,30.67,15600.0,30.69,30.71,30.66,30.67,15600.0
2006-08-08 12:30:00,30.67,30.67,30.63,30.66,6900.0,30.67,30.67,30.63,30.66,6900.0
2006-08-08 12:35:00,30.66,30.68,30.66,30.67,5200.0,30.66,30.68,30.66,30.67,5200.0
2006-08-08 12:40:00,30.67,30.75,30.66,30.71,12800.0,30.67,30.75,30.66,30.71,12800.0
2006-08-08 12:45:00,30.71,30.75,30.7,30.73,5900.0,30.71,30.75,30.7,30.73,5900.0
2006-08-08 12:50:00,30.73,30.75,30.73,30.73,1800.0,30.73,30.75,30.73,30.73,1800.0
2006-08-08 12:55:00,30.75,30.77,30.74,30.77,7700.0,30.75,30.77,30.74,30.77,7700.0
2006-08-08 13:00:00,30.77,30.77,30.68,30.68,7100.0,30.77,30.77,30.68,30.68,7100.0
2006-08-08 13:05:00,30.68,30.73,30.68,30.7,6800.0,30.68,30.73,30.68,30.7,6800.0
2006-08-08 13:10:00,30.69,30.7,30.69,30.7,5000.0,30.69,30.7,30.69,30.7,5000.0
2006-08-08 13:15:00,30.71,30.74,30.7,30.74,5200.0,30.71,30.74,30.7,30.74,5200.0
2006-08-08 13:20:00,30.76,30.77,30.75,30.76,5700.0,30.76,30.77,30.75,30.76,5700.0
2006-08-08 13:25:00,30.75,30.8,30.75,30.78,10500.0,30.75,30.8,30.75,30.78,10500.0
2006-08-08 13:30:00,30.75,30.8,30.69,30.7,10800.0,30.75,30.8,30.69,30.7,10800.0
2006-08-08 13:35:00,30.7,30.73,30.7,30.73,3000.0,30.7,30.73,30.7,30.73,3000.0
2006-08-08 13:40:00,30.72,30.73,30.62,30.62,7100.0,30.72,30.73,30.62,30.62,7100.0
2006-08-08 13:45:00,30.63,30.69,30.62,30.68,6100.0,30.63,30.69,30.62,30.68,6100.0
2006-08-08 13:50:00,30.66,30.68,30.63,30.67,3800.0,30.66,30.68,30.63,30.67,3800.0
2006-08-08 13:55:00,30.67,30.69,30.61,30.61,12800.0,30.67,30.69,30.61,30.61,12800.0
2006-08-08 14:00:00,30.62,30.7,30.62,30.7,93800.0,30.62,30.7,30.62,30.7,93800.0
2006-08-08 14:05:00,30.68,30.78,30.68,30.73,11500.0,30.68,30.78,30.68,30.73,11500.0
2006-08-08 14:10:00,30.75,30.78,30.73,30.78,6300.0,30.75,30.78,30.73,30.78,6300.0
2006-08-08 14:15:00,30.8,30.95,30.72,30.86,45700.0,30.8,30.95,30.72,30.86,45700.0
2006-08-08 14:20:00,30.87,30.95,30.65,30.7,63400.0,30.87,30.95,30.65,30.7,63400.0
2006-08-08 14:25:00,30.73,30.73,30.5,30.55,26200.0,30.73,30.73,30.5,30.55,26200.0
2006-08-08 14:30:00,30.57,30.64,30.49,30.6,19400.0,30.57,30.64,30.49,30.6,19400.0
2006-08-08 14:35:00,30.61,30.81,30.46,30.65,17400.0,30.61,30.81,30.46,30.65,17400.0
2006-08-08 14:40:00,30.65,30.87,30.65,30.73,23900.0,30.65,30.87,30.65,30.73,23900.0
2006-08-08 14:45:00,30.73,30.8,30.56,30.6,18000.0,30.73,30.8,30.56,30.6,18000.0
2006-08-08 14:50:00,30.6,30.62,30.5,30.55,16100.0,30.6,30.62,30.5,30.55,16100.0
2006-08-08 14:55:00,30.52,30.63,30.5,30.57,23700.0,30.52,30.63,30.5,30.57,23700.0
2006-08-08 15:00:00,30.58,30.62,30.51,30.62,10300.0,30.58,30.62,30.51,30.62,10300.0
2006-08-08 15:05:00,30.61,30.67,30.56,30.64,11500.0,30.61,30.67,30.56,30.64,11500.0
2006-08-08 15:10:00,30.66,30.66,30.51,30.53,10100.0,30.66,30.66,30.51,30.53,10100.0
2006-08-08 15:15:00,30.52,30.61,30.5,30.52,11500.0,30.52,30.61,30.5,30.52,11500.0
2006-08-08 15:20:00,30.51,30.57,30.38,30.44,23500.0,30.51,30.57,30.38,30.44,23500.0
2006-08-08 15:25:00,30.46,30.54,30.42,30.5,12700.0,30.46,30.54,30.42,30.5,12700.0
2006-08-08 15:30:00,30.45,30.48,30.29,30.45,11500.0,30.45,30.48,30.29,30.45,11500.0
2006-08-08 15:35:00,30.45,30.5,30.37,30.46,25500.0,30.45,30.5,30.37,30.46,25500.0
2006-08-08 15:40:00,30.48,30.54,30.43,30.53,16200.0,30.48,30.54,30.43,30.53,16200.0
2006-08-08 15:45:00,30.52,30.65,30.51,30.65,30600.0,30.52,30.65,30.51,30.65,30600.0
2006-08-08 15:50:00,30.63,30.64,30.54,30.56,20100.0,30.63,30.64,30.54,30.56,20100.0
2006-08-08 15:55:00,30.55,30.59,30.51,30.57,27800.0,30.55,30.59,30.51,30.57,27800.0
2006-08-09 09:30:00,30.88,31.12,30.86,31.12,37000.0,30.88,31.12,30.86,31.12,37000.0
2006-08-09 09:35:00,31.1,31.36,31.03,31.16,20900.0,31.1,31.36,31.03,31.16,20900.0
2006-08-09 09:40:00,31.13,31.19,31.03,31.03,17800.0,31.13,31.19,31.03,31.03,17800.0
2006-08-09 09:45:00,31.03,31.2,31.03,31.09,23100.0,31.03,31.2,31.03,31.09,23100.0
2006-08-09 09:50:00,31.16,31.16,30.95,30.98,21600.0,31.16,31.16,30.95,30.98,21600.0
2006-08-09 09:55:00,30.95,31.0,30.95,31.0,5000.0,30.95,31.0,30.95,31.0,5000.0
2006-08-09 10:00:00,31.0,31.06,30.99,31.0,4700.0,31.0,31.06,30.99,31.0,4700.0
2006-08-09 10:05:00,31.0,31.02,30.96,31.01,4000.0,31.0,31.02,30.96,31.01,4000.0
2006-08-09 10:10:00,31.01,31.04,30.9,30.92,4200.0,31.01,31.04,30.9,30.92,4200.0
2006-08-09 10:15:00,30.92,31.16,30.9,30.9,13800.0,30.92,31.16,30.9,30.9,13800.0
2006-08-09 10:20:00,30.91,30.93,30.75,30.8,24400.0,30.91,30.93,30.75,30.8,24400.0
2006-08-09 10:25:00,30.79,30.86,30.58,30.58,12200.0,30.79,30.86,30.58,30.58,12200.0
2006-08-09 10:30:00,30.59,30.59,30.5,30.57,15800.0,30.59,30.59,30.5,30.57,15800.0
2006-08-09 10:35:00,30.53,30.61,30.5,30.61,14100.0,30.53,30.61,30.5,30.61,14100.0
2006-08-09 10:40:00,30.61,30.83,30.57,30.83,18000.0,30.61,30.83,30.57,30.83,18000.0
2006-08-09 10:45:00,30.81,30.94,30.81,30.9,5900.0,30.81,30.94,30.81,30.9,5900.0
2006-08-09 10:50:00,30.9,30.98,30.84,30.84,10300.0,30.9,30.98,30.84,30.84,10300.0
2006-08-09 10:55:00,30.82,30.82,30.69,30.75,6200.0,30.82,30.82,30.69,30.75,6200.0
2006-08-09 11:00:00,30.76,30.85,30.7,30.85,8100.0,30.76,30.85,30.7,30.85,8100.0
2006-08-09 11:05:00,30.85,30.89,30.84,30.87,4400.0,30.85,30.89,30.84,30.87,4400.0
2006-08-09 11:10:00,30.87,30.99,30.87,30.88,4000.0,30.87,30.99,30.87,30.88,4000.0
2006-08-09 11:15:00,30.9,30.9,30.87,30.87,6000.0,30.9,30.9,30.87,30.87,6000.0
2006-08-09 11:20:00,30.87,30.87,30.77,30.78,4600.0,30.87,30.87,30.77,30.78,4600.0
2006-08-09 11:25:00,30.79,30.86,30.78,30.86,6700.0,30.79,30.86,30.78,30.86,6700.0
2006-08-09 11:30:00,30.87,31.08,30.87,31.05,7100.0,30.87,31.08,30.87,31.05,7100.0
2006-08-09 11:35:00,31.01,31.07,31.01,31.05,4300.0,31.01,31.07,31.01,31.05,4300.0
2006-08-09 11:40:00,31.06,31.14,31.06,31.14,5500.0,31.06,31.14,31.06,31.14,5500.0
2006-08-09 11:45:00,31.14,31.14,31.06,31.07,5800.0,31.14,31.14,31.06,31.07,5800.0
2006-08-09 11:50:00,31.07,31.07,31.04,31.04,9300.0,31.07,31.07,31.04,31.04,9300.0
2006-08-09 11:55:00,31.05,31.06,30.86,30.89,9300.0,31.05,31.06,30.86,30.89,9300.0
2006-08-09 12:00:00,30.87,30.9,30.8,30.81,10400.0,30.87,30.9,30.8,30.81,10400.0
2006-08-09 12:05:00,30.82,30.85,30.81,30.83,5100.0,30.82,30.85,30.81,30.83,5100.0
2006-08-09 12:10:00,30.82,30.82,30.72,30.74,4900.0,30.82,30.82,30.72,30.74,4900.0
2006-08-09 12:15:00,30.72,30.72,30.6,30.65,8700.0,30.72,30.72,30.6,30.65,8700.0
2006-08-09 12:20:00,30.65,30.66,30.6,30.61,5100.0,30.65,30.66,30.6,30.61,5100.0
2006-08-09 12:25:00,30.62,30.74,30.61,30.73,6000.0,30.62,30.74,30.61,30.73,6000.0
2006-08-09 12:30:00,30.71,30.71,30.68,30.69,3000.0,30.71,30.71,30.68,30.69,3000.0
2006-08-09 12:35:00,30.69,30.69,30.63,30.63,3600.0,30.69,30.69,30.63,30.63,3600.0
2006-08-09 12:40:00,30.64,30.64,30.57,30.63,5400.0,30.64,30.64,30.57,30.63,5400.0
2006-08-09 12:45:00,30.62,30.62,30.56,30.56,4500.0,30.62,30.62,30.56,30.56,4500.0
2006-08-09 12:50:00,30.56,30.57,30.5,30.57,8200.0,30.56,30.57,30.5,30.57,8200.0
2006-08-09 12:55:00,30.54,30.61,30.54,30.61,3900.0,30.54,30.61,30.54,30.61,3900.0
2006-08-09 13:00:00,30.62,30.64,30.58,30.64,4400.0,30.62,30.64,30.58,30.64,4400.0
2006-08-09 13:05:00,30.64,30.68,30.61,30.66,3200.0,30.64,30.68,30.61,30.66,3200.0
2006-08-09 13:10:00,30.67,30.75,30.67,30.69,5200.0,30.67,30.75,30.67,30.69,5200.0
2006-08-09 13:15:00,30.69,30.69,30.56,30.61,6900.0,30.69,30.69,30.56,30.61,6900.0
2006-08-09 13:20:00,30.56,30.6,30.55,30.6,7500.0,30.56,30.6,30.55,30.6,7500.0
2006-08-09 13:25:00,30.6,30.66,30.58,30.58,4700.0,30.6,30.66,30.58,30.58,4700.0
2006-08-09 13:30:00,30.58,30.59,30.51,30.57,9300.0,30.58,30.59,30.51,30.57,9300.0
2006-08-09 13:35:00,30.6,30.62,30.58,30.59,1500.0,30.6,30.62,30.58,30.59,1500.0
2006-08-09 13:40:00,30.62,30.68,30.62,30.68,4200.0,30.62,30.68,30.62,30.68,4200.0
2006-08-09 13:45:00,30.68,30.68,30.58,30.59,4000.0,30.68,30.68,30.58,30.59,4000.0
2006-08-09 13:50:00,30.59,30.64,30.59,30.64,3700.0,30.59,30.64,30.59,30.64,3700.0
2006-08-09 13:55:00,30.64,30.65,30.55,30.55,8500.0,30.64,30.65,30.55,30.55,8500.0
2006-08-09 14:00:00,30.55,30.62,30.55,30.58,5700.0,30.55,30.62,30.55,30.58,5700.0
2006-08-09 14:05:00,30.59,30.63,30.57,30.59,6200.0,30.59,30.63,30.57,30.59,6200.0
2006-08-09 14:10:00,30.59,30.6,30.52,30.54,7200.0,30.59,30.6,30.52,30.54,7200.0
2006-08-09 14:15:00,30.51,30.54,30.51,30.53,5600.0,30.51,30.54,30.51,30.53,5600.0
2006-08-09 14:20:00,30.53,30.57,30.52,30.53,11500.0,30.53,30.57,30.52,30.53,11500.0
2006-08-09 14:25:00,30.54,30.54,30.48,30.52,8900.0,30.54,30.54,30.48,30.52,8900.0
2006-08-09 14:30:00,30.5,30.54,30.5,30.53,9800.0,30.5,30.54,30.5,30.53,9800.0
2006-08-09 14:35:00,30.53,30.58,30.53,30.53,8500.0,30.53,30.58,30.53,30.53,8500.0
2006-08-09 14:40:00,30.54,30.58,30.45,30.45,10400.0,30.54,30.58,30.45,30.45,10400.0
2006-08-09 14:45:00,30.42,30.42,30.31,30.33,14600.0,30.42,30.42,30.31,30.33,14600.0
2006-08-09 14:50:00,30.35,30.35,30.24,30.25,14900.0,30.35,30.35,30.24,30.25,14900.0
2006-08-09 14:55:00,30.25,30.25,30.16,30.2,14100.0,30.25,30.25,30.16,30.2,14100.0
2006-08-09 15:00:00,30.2,30.2,30.05,30.09,28200.0,30.2,30.2,30.05,30.09,28200.0
2006-08-09 15:05:00,30.08,30.08,29.89,29.93,40800.0,30.08,30.08,29.89,29.93,40800.0
2006-08-09 15:10:00,29.92,30.08,29.88,30.03,36600.0,29.92,30.08,29.88,30.03,36600.0
2006-08-09 15:15:00,30.02,30.07,30.01,30.07,5800.0,30.02,30.07,30.01,30.07,5800.0
2006-08-09 15:20:00,30.08,30.11,30.07,30.1,15800.0,30.08,30.11,30.07,30.1,15800.0
2006-08-09 15:25:00,30.1,30.12,30.05,30.05,6700.0,30.1,30.12,30.05,30.05,6700.0
2006-08-09 15:30:00,30.05,30.14,30.05,30.08,31200.0,30.05,30.14,30.05,30.08,31200.0
2006-08-09 15:35:00,30.07,30.13,30.07,30.09,48500.0,30.07,30.13,30.07,30.09,48500.0
2006-08-09 15:40:00,30.09,30.18,30.09,30.17,14700.0,30.09,30.18,30.09,30.17,14700.0
2006-08-09 15:45:00,30.17,30.26,30.15,30.18,35200.0,30.17,30.26,30.15,30.18,35200.0
2006-08-09 15:50:00,30.18,30.21,30.17,30.17,30000.0,30.18,30.21,30.17,30.17,30000.0
2006-08-09 15:55:00,30.17,30.19,30.15,30.16,41800.0,30.17,30.19,30.15,30.16,41800.0
2006-08-10 09:30:00,30.05,30.09,29.86,29.98,22800.0,30.05,30.09,29.86,29.98,22800.0
2006-08-10 09:35:00,30.0,30.08,29.8,29.89,12000.0,30.0,30.08,29.8,29.89,12000.0
2006-08-10 09:40:00,29.89,30.09,29.75,29.9,36700.0,29.89,30.09,29.75,29.9,36700.0
2006-08-10 09:45:00,29.95,30.11,29.9,29.98,18700.0,29.95,30.11,29.9,29.98,18700.0
2006-08-10 09:50:00,29.96,30.42,29.96,30.3,24300.0,29.96,30.42,29.96,30.3,24300.0
2006-08-10 09:55:00,30.31,30.75,30.31,30.46,17600.0,30.31,30.75,30.31,30.46,17600.0
2006-08-10 10:00:00,30.45,30.45,30.17,30.33,13600.0,30.45,30.45,30.17,30.33,13600.0
2006-08-10 10:05:00,30.31,30.38,30.18,30.22,9800.0,30.31,30.38,30.18,30.22,9800.0
2006-08-10 10:10:00,30.22,30.26,30.14,30.14,6900.0,30.22,30.26,30.14,30.14,6900.0
2006-08-10 10:15:00,30.15,30.26,30.14,30.24,20500.0,30.15,30.26,30.14,30.24,20500.0
2006-08-10 10:20:00,30.25,30.32,30.19,30.28,22200.0,30.25,30.32,30.19,30.28,22200.0
2006-08-10 10:25:00,30.28,30.51,30.25,30.51,7400.0,30.28,30.51,30.25,30.51,7400.0
2006-08-10 10:30:00,30.51,30.77,30.51,30.75,66600.0,30.51,30.77,30.51,30.75,66600.0
2006-08-10 10:35:00,30.73,30.85,30.6,30.6,34300.0,30.73,30.85,30.6,30.6,34300.0
2006-08-10 10:40:00,30.61,30.79,30.55,30.76,21600.0,30.61,30.79,30.55,30.76,21600.0
2006-08-10 10:45:00,30.78,30.97,30.77,30.8,20900.0,30.78,30.97,30.77,30.8,20900.0
2006-08-10 10:50:00,30.8,30.81,30.65,30.79,24500.0,30.8,30.81,30.65,30.79,24500.0
2006-08-10 10:55:00,30.83,30.88,30.7,30.73,15400.0,30.83,30.88,30.7,30.73,15400.0
2006-08-10 11:00:00,30.74,30.74,30.66,30.67,7700.0,30.74,30.74,30.66,30.67,7700.0
2006-08-10 11:05:00,30.67,30.76,30.63,30.76,15900.0,30.67,30.76,30.63,30.76,15900.0
2006-08-10 11:10:00,30.71,30.84,30.68,30.73,7700.0,30.71,30.84,30.68,30.73,7700.0
2006-08-10 11:15:00,30.72,30.78,30.65,30.69,5700.0,30.72,30.78,30.65,30.69,5700.0
2006-08-10 11:20:00,30.68,30.71,30.63,30.63,6600.0,30.68,30.71,30.63,30.63,6600.0
2006-08-10 11:25:00,30.64,30.71,30.64,30.71,14400.0,30.64,30.71,30.64,30.71,14400.0
2006-08-10 11:30:00,30.7,30.7,30.64,30.67,900.0,30.7,30.7,30.64,30.67,900.0
2006-08-10 11:35:00,30.64,30.64,30.5,30.5,57800.0,30.64,30.64,30.5,30.5,57800.0
2006-08-10 11:40:00,30.5,30.5,30.34,30.35,121700.0,30.5,30.5,30.34,30.35,121700.0
2006-08-10 11:45:00,30.33,30.34,30.22,30.25,12800.0,30.33,30.34,30.22,30.25,12800.0
2006-08-10 11:50:00,30.25,30.26,30.15,30.23,8600.0,30.25,30.26,30.15,30.23,8600.0
2006-08-10 11:55:00,30.16,30.25,30.16,30.25,7800.0,30.16,30.25,30.16,30.25,7800.0
2006-08-10 12:00:00,30.26,30.26,30.14,30.18,11500.0,30.26,30.26,30.14,30.18,11500.0
2006-08-10 12:05:00,30.18,30.2,30.18,30.18,4200.0,30.18,30.2,30.18,30.18,4200.0
2006-08-10 12:10:00,30.18,30.28,30.18,30.24,16200.0,30.18,30.28,30.18,30.24,16200.0
2006-08-10 12:15:00,30.18,30.22,30.18,30.21,1500.0,30.18,30.22,30.18,30.21,1500.0
2006-08-10 12:20:00,30.21,30.25,30.19,30.19,7300.0,30.21,30.25,30.19,30.19,7300.0
2006-08-10 12:25:00,30.19,30.2,30.15,30.15,6300.0,30.19,30.2,30.15,30.15,6300.0
2006-08-10 12:30:00,30.14,30.16,30.12,30.12,7400.0,30.14,30.16,30.12,30.12,7400.0
2006-08-10 12:35:00,30.12,30.14,30.12,30.13,8600.0,30.12,30.14,30.12,30.13,8600.0
2006-08-10 12:40:00,30.12,30.13,30.07,30.08,7700.0,30.12,30.13,30.07,30.08,7700.0
2006-08-10 12:45:00,30.07,30.11,30.0,30.02,5600.0,30.07,30.11,30.0,30.02,5600.0
2006-08-10 12:50:00,30.02,30.05,30.02,30.04,6000.0,30.02,30.05,30.02,30.04,6000.0
2006-08-10 12:55:00,30.04,30.14,30.03,30.09,16700.0,30.04,30.14,30.03,30.09,16700.0
2006-08-10 13:00:00,30.1,30.17,30.1,30.15,8000.0,30.1,30.17,30.1,30.15,8000.0
2006-08-10 13:05:00,30.11,30.15,30.05,30.1,12200.0,30.11,30.15,30.05,30.1,12200.0
2006-08-10 13:10:00,30.06,30.12,30.06,30.09,5000.0,30.06,30.12,30.06,30.09,5000.0
2006-08-10 13:15:00,30.1,30.12,30.07,30.12,14400.0,30.1,30.12,30.07,30.12,14400.0
2006-08-10 13:20:00,30.11,30.12,30.05,30.05,12400.0,30.11,30.12,30.05,30.05,12400.0
2006-08-10 13:25:00,30.05,30.14,30.05,30.05,40500.0,30.05,30.14,30.05,30.05,40500.0
2006-08-10 13:30:00,30.06,30.08,30.0,30.05,13200.0,30.06,30.08,30.0,30.05,13200.0
2006-08-10 13:35:00,30.03,30.17,30.03,30.17,27000.0,30.03,30.17,30.03,30.17,27000.0
2006-08-10 13:40:00,30.13,30.52,30.13,30.29,23000.0,30.13,30.52,30.13,30.29,23000.0
2006-08-10 13:45:00,30.28,30.37,30.24,30.33,3500.0,30.28,30.37,30.24,30.33,3500.0
2006-08-10 13:50:00,30.34,30.47,30.3,30.3,10300.0,30.34,30.47,30.3,30.3,10300.0
2006-08-10 13:55:00,30.33,30.53,30.29,30.53,12600.0,30.33,30.53,30.29,30.53,12600.0
2006-08-10 14:00:00,30.54,30.54,30.37,30.49,17000.0,30.54,30.54,30.37,30.49,17000.0
2006-08-10 14:05:00,30.47,30.52,30.44,30.51,16300.0,30.47,30.52,30.44,30.51,16300.0
2006-08-10 14:10:00,30.48,30.53,30.35,30.35,8500.0,30.48,30.53,30.35,30.35,8500.0
2006-08-10 14:15:00,30.37,30.51,30.35,30.51,9000.0,30.37,30.51,30.35,30.51,9000.0
2006-08-10 14:20:00,30.49,30.5,30.4,30.4,10200.0,30.49,30.5,30.4,30.4,10200.0
2006-08-10 14:25:00,30.36,30.43,30.33,30.38,8200.0,30.36,30.43,30.33,30.38,8200.0
2006-08-10 14:30:00,30.34,30.34,30.19,30.23,10700.0,30.34,30.34,30.19,30.23,10700.0
2006-08-10 14:35:00,30.2,30.39,30.2,30.35,6200.0,30.2,30.39,30.2,30.35,6200.0
2006-08-10 14:40:00,30.36,30.41,30.34,30.34,12600.0,30.36,30.41,30.34,30.34,12600.0
2006-08-10 14:45:00,30.34,30.34,30.2,30.23,12600.0,30.34,30.34,30.2,30.23,12600.0
2006-08-10 14:50:00,30.23,30.34,30.18,30.3,6900.0,30.23,30.34,30.18,30.3,6900.0
2006-08-10 14:55:00,30.28,30.28,30.25,30.26,5000.0,30.28,30.28,30.25,30.26,5000.0
2006-08-10 15:00:00,30.25,30.25,30.16,30.19,7800.0,30.25,30.25,30.16,30.19,7800.0
2006-08-10 15:05:00,30.19,30.25,30.18,30.21,3300.0,30.19,30.25,30.18,30.21,3300.0
2006-08-10 15:10:00,30.23,30.3,30.23,30.24,7900.0,30.23,30.3,30.23,30.24,7900.0
2006-08-10 15:15:00,30.24,30.36,30.24,30.35,10700.0,30.24,30.36,30.24,30.35,10700.0
2006-08-10 15:20:00,30.37,30.4,30.29,30.29,8100.0,30.37,30.4,30.29,30.29,8100.0
2006-08-10 15:25:00,30.29,30.32,30.24,30.31,8000.0,30.29,30.32,30.24,30.31,8000.0
2006-08-10 15:30:00,30.31,30.37,30.27,30.37,6600.0,30.31,30.37,30.27,30.37,6600.0
2006-08-10 15:35:00,30.37,30.4,30.34,30.4,7400.0,30.37,30.4,30.34,30.4,7400.0
2006-08-10 15:40:00,30.39,30.44,30.38,30.43,9100.0,30.39,30.44,30.38,30.43,9100.0
2006-08-10 15:45:00,30.42,30.44,30.35,30.37,16600.0,30.42,30.44,30.35,30.37,16600.0
2006-08-10 15:50:00,30.41,30.42,30.31,30.33,11100.0,30.41,30.42,30.31,30.33,11100.0
2006-08-10 15:55:00,30.33,30.46,30.33,30.44,26300.0,30.33,30.46,30.33,30.44,26300.0
2006-08-11 09:30:00,30.49,30.49,30.09,30.1,12200.0,30.49,30.49,30.09,30.1,12200.0
2006-08-11 09:35:00,30.08,30.28,30.05,30.15,11500.0,30.08,30.28,30.05,30.15,11500.0
2006-08-11 09:40:00,30.2,30.21,30.17,30.18,5400.0,30.2,30.21,30.17,30.18,5400.0
2006-08-11 09:45:00,30.17,30.25,30.1,30.24,7800.0,30.17,30.25,30.1,30.24,7800.0
2006-08-11 09:50:00,30.24,30.25,30.09,30.1,13600.0,30.24,30.25,30.09,30.1,13600.0
2006-08-11 09:55:00,30.1,30.11,30.08,30.11,10400.0,30.1,30.11,30.08,30.11,10400.0
2006-08-11 10:00:00,30.06,30.15,30.06,30.06,4100.0,30.06,30.15,30.06,30.06,4100.0
2006-08-11 10:05:00,30.09,30.09,30.05,30.06,15100.0,30.09,30.09,30.05,30.06,15100.0
2006-08-11 10:10:00,30.06,30.19,30.05,30.14,9900.0,30.06,30.19,30.05,30.14,9900.0
2006-08-11 10:15:00,30.16,30.18,30.1,30.13,4900.0,30.16,30.18,30.1,30.13,4900.0
2006-08-11 10:20:00,30.14,30.34,30.12,30.34,6000.0,30.14,30.34,30.12,30.34,6000.0
2006-08-11 10:25:00,30.36,30.53,30.36,30.51,7200.0,30.36,30.53,30.36,30.51,7200.0
2006-08-11 10:30:00,30.5,30.52,30.28,30.39,10400.0,30.5,30.52,30.28,30.39,10400.0
2006-08-11 10:35:00,30.42,30.46,30.37,30.4,3400.0,30.42,30.46,30.37,30.4,3400.0
2006-08-11 10:40:00,30.42,30.42,30.36,30.41,5100.0,30.42,30.42,30.36,30.41,5100.0
2006-08-11 10:45:00,30.41,30.45,30.39,30.42,4300.0,30.41,30.45,30.39,30.42,4300.0
2006-08-11 10:50:00,30.42,30.45,30.36,30.38,3600.0,30.42,30.45,30.36,30.38,3600.0
2006-08-11 10:55:00,30.38,30.45,30.38,30.39,5400.0,30.38,30.45,30.38,30.39,5400.0
2006-08-11 11:00:00,30.37,30.4,30.25,30.32,8800.0,30.37,30.4,30.25,30.32,8800.0
2006-08-11 11:05:00,30.32,30.33,30.25,30.26,6400.0,30.32,30.33,30.25,30.26,6400.0
2006-08-11 11:10:00,30.26,30.32,30.26,30.29,4100.0,30.26,30.32,30.26,30.29,4100.0
2006-08-11 11:15:00,30.3,30.3,30.25,30.25,2000.0,30.3,30.3,30.25,30.25,2000.0
2006-08-11 11:20:00,30.25,30.26,30.23,30.26,3900.0,30.25,30.26,30.23,30.26,3900.0
2006-08-11 11:25:00,30.25,30.26,30.2,30.25,9300.0,30.25,30.26,30.2,30.25,9300.0
2006-08-11 11:30:00,30.26,30.35,30.22,30.29,4800.0,30.26,30.35,30.22,30.29,4800.0
2006-08-11 11:35:00,30.31,30.32,30.26,30.26,2400.0,30.31,30.32,30.26,30.26,2400.0
2006-08-11 11:40:00,30.29,30.31,30.27,30.31,2100.0,30.29,30.31,30.27,30.31,2100.0
2006-08-11 11:45:00,30.3,30.32,30.28,30.32,3600.0,30.3,30.32,30.28,30.32,3600.0
2006-08-11 11:50:00,30.28,30.3,30.17,30.19,4500.0,30.28,30.3,30.17,30.19,4500.0
2006-08-11 11:55:00,30.18,30.2,30.12,30.2,10100.0,30.18,30.2,30.12,30.2,10100.0
2006-08-11 12:00:00,30.2,30.24,30.16,30.2,5100.0,30.2,30.24,30.16,30.2,5100.0
2006-08-11 12:05:00,30.2,30.22,30.2,30.2,3100.0,30.2,30.22,30.2,30.2,3100.0
2006-08-11 12:10:00,30.2,30.2,30.2,30.2,8400.0,30.2,30.2,30.2,30.2,8400.0
2006-08-11 12:15:00,30.2,30.27,30.2,30.26,8000.0,30.2,30.27,30.2,30.26,8000.0
2006-08-11 12:20:00,30.27,30.29,30.22,30.25,4700.0,30.27,30.29,30.22,30.25,4700.0
2006-08-11 12:25:00,30.26,30.31,30.22,30.29,7800.0,30.26,30.31,30.22,30.29,7800.0
2006-08-11 12:30:00,30.31,30.31,30.26,30.26,385500.0,30.31,30.31,30.26,30.26,385500.0
2006-08-11 12:35:00,30.26,30.26,30.25,30.25,3500.0,30.26,30.26,30.25,30.25,3500.0
2006-08-11 12:40:00,30.25,30.32,30.25,30.31,3500.0,30.25,30.32,30.25,30.31,3500.0
2006-08-11 12:45:00,30.3,30.31,30.3,30.3,1200.0,30.3,30.31,30.3,30.3,1200.0
2006-08-11 12:50:00,30.3,30.41,30.3,30.4,10400.0,30.3,30.41,30.3,30.4,10400.0
2006-08-11 12:55:00,30.4,30.4,30.34,30.35,9100.0,30.4,30.4,30.34,30.35,9100.0
2006-08-11 13:00:00,30.35,30.37,30.34,30.36,2200.0,30.35,30.37,30.34,30.36,2200.0
2006-08-11 13:05:00,30.35,30.35,30.25,30.25,6500.0,30.35,30.35,30.25,30.25,6500.0
2006-08-11 13:10:00,30.26,30.35,30.26,30.3,1400.0,30.26,30.35,30.26,30.3,1400.0
2006-08-11 13:15:00,30.33,30.33,30.25,30.25,13100.0,30.33,30.33,30.25,30.25,13100.0
2006-08-11 13:20:00,30.23,30.25,30.19,30.19,4500.0,30.23,30.25,30.19,30.19,4500.0
2006-08-11 13:25:00,30.2,30.21,30.2,30.2,1400.0,30.2,30.21,30.2,30.2,1400.0
2006-08-11 13:30:00,30.22,30.29,30.2,30.26,4900.0,30.22,30.29,30.2,30.26,4900.0
2006-08-11 13:35:00,30.26,30.26,30.2,30.24,3800.0,30.26,30.26,30.2,30.24,3800.0
2006-08-11 13:40:00,30.24,30.25,30.21,30.23,3200.0,30.24,30.25,30.21,30.23,3200.0
2006-08-11 13:45:00,30.25,30.25,30.21,30.25,2600.0,30.25,30.25,30.21,30.25,2600.0
2006-08-11 13:50:00,30.25,30.4,30.25,30.39,3700.0,30.25,30.4,30.25,30.39,3700.0
2006-08-11 13:55:00,30.4,30.41,30.36,30.41,1700.0,30.4,30.41,30.36,30.41,1700.0
2006-08-11 14:00:00,30.41,30.44,30.38,30.42,2300.0,30.41,30.44,30.38,30.42,2300.0
2006-08-11 14:05:00,30.39,30.4,30.32,30.39,4500.0,30.39,30.4,30.32,30.39,4500.0
2006-08-11 14:10:00,30.39,30.48,30.34,30.41,24000.0,30.39,30.48,30.34,30.41,24000.0
2006-08-11 14:15:00,30.41,30.48,30.4,30.48,6100.0,30.41,30.48,30.4,30.48,6100.0
2006-08-11 14:20:00,30.48,30.56,30.4,30.4,8200.0,30.48,30.56,30.4,30.4,8200.0
2006-08-11 14:25:00,30.41,30.48,30.39,30.47,4000.0,30.41,30.48,30.39,30.47,4000.0
2006-08-11 14:30:00,30.45,30.46,30.4,30.41,6400.0,30.45,30.46,30.4,30.41,6400.0
2006-08-11 14:35:00,30.42,30.48,30.42,30.46,2800.0,30.42,30.48,30.42,30.46,2800.0
2006-08-11 14:40:00,30.45,30.71,30.45,30.6,16200.0,30.45,30.71,30.45,30.6,16200.0
2006-08-11 14:45:00,30.6,30.6,30.53,30.53,4800.0,30.6,30.6,30.53,30.53,4800.0
2006-08-11 14:50:00,30.55,30.57,30.53,30.54,2900.0,30.55,30.57,30.53,30.54,2900.0
2006-08-11 14:55:00,30.53,30.57,30.53,30.55,8400.0,30.53,30.57,30.53,30.55,8400.0
2006-08-11 15:00:00,30.55,30.56,30.53,30.55,13000.0,30.55,30.56,30.53,30.55,13000.0
2006-08-11 15:05:00,30.56,30.64,30.53,30.57,6800.0,30.56,30.64,30.53,30.57,6800.0
2006-08-11 15:10:00,30.56,30.56,30.44,30.47,3700.0,30.56,30.56,30.44,30.47,3700.0
2006-08-11 15:15:00,30.44,30.44,30.24,30.29,9500.0,30.44,30.44,30.24,30.29,9500.0
2006-08-11 15:20:00,30.29,30.3,30.21,30.3,12100.0,30.29,30.3,30.21,30.3,12100.0
2006-08-11 15:25:00,30.27,30.38,30.27,30.36,16600.0,30.27,30.38,30.27,30.36,16600.0
2006-08-11 15:30:00,30.36,30.47,30.35,30.47,8800.0,30.36,30.47,30.35,30.47,8800.0
2006-08-11 15:35:00,30.46,30.52,30.4,30.49,7300.0,30.46,30.52,30.4,30.49,7300.0
2006-08-11 15:40:00,30.49,30.49,30.34,30.41,12200.0,30.49,30.49,30.34,30.41,12200.0
2006-08-11 15:45:00,30.4,30.44,30.35,30.38,16100.0,30.4,30.44,30.35,30.38,16100.0
2006-08-11 15:50:00,30.39,30.45,30.3,30.37,15000.0,30.39,30.45,30.3,30.37,15000.0
2006-08-11 15:55:00,30.38,30.38,30.31,30.36,22200.0,30.38,30.38,30.31,30.36,22200.0
2006-08-14 09:30:00,30.82,31.17,30.69,30.94,16100.0,30.82,31.17,30.69,30.94,16100.0
2006-08-14 09:35:00,30.92,30.95,30.65,30.82,16200.0,30.92,30.95,30.65,30.82,16200.0
2006-08-14 09:40:00,30.84,31.1,30.7,30.96,14000.0,30.84,31.1,30.7,30.96,14000.0
2006-08-14 09:45:00,30.93,30.96,30.77,30.82,2300.0,30.93,30.96,30.77,30.82,2300.0
2006-08-14 09:50:00,30.78,30.96,30.6,30.64,4500.0,30.78,30.96,30.6,30.64,4500.0
2006-08-14 09:55:00,30.64,30.92,30.64,30.92,7700.0,30.64,30.92,30.64,30.92,7700.0
2006-08-14 10:00:00,30.88,30.96,30.64,30.64,7900.0,30.88,30.96,30.64,30.64,7900.0
2006-08-14 10:05:00,30.64,30.84,30.64,30.84,6300.0,30.64,30.84,30.64,30.84,6300.0
2006-08-14 10:10:00,30.84,30.84,30.72,30.77,2700.0,30.84,30.84,30.72,30.77,2700.0
2006-08-14 10:15:00,30.74,30.76,30.67,30.69,2900.0,30.74,30.76,30.67,30.69,2900.0
2006-08-14 10:20:00,30.71,30.77,30.7,30.72,4000.0,30.71,30.77,30.7,30.72,4000.0
2006-08-14 10:25:00,30.77,30.85,30.73,30.85,4600.0,30.77,30.85,30.73,30.85,4600.0
2006-08-14 10:30:00,30.82,30.86,30.81,30.84,1800.0,30.82,30.86,30.81,30.84,1800.0
2006-08-14 10:35:00,30.81,30.82,30.72,30.77,3200.0,30.81,30.82,30.72,30.77,3200.0
2006-08-14 10:40:00,30.72,30.93,30.65,30.7,11200.0,30.72,30.93,30.65,30.7,11200.0
2006-08-14 10:45:00,30.74,30.74,30.7,30.73,800.0,30.74,30.74,30.7,30.73,800.0
2006-08-14 10:50:00,30.76,30.9,30.71,30.82,16800.0,30.76,30.9,30.71,30.82,16800.0
2006-08-14 10:55:00,30.87,30.99,30.79,30.95,13100.0,30.87,30.99,30.79,30.95,13100.0
2006-08-14 11:00:00,30.99,31.1,30.84,31.09,9800.0,30.99,31.1,30.84,31.09,9800.0
2006-08-14 11:05:00,31.06,31.21,31.06,31.21,16700.0,31.06,31.21,31.06,31.21,16700.0
2006-08-14 11:10:00,31.23,31.36,31.21,31.32,19500.0,31.23,31.36,31.21,31.32,19500.0
2006-08-14 11:15:00,31.32,31.4,31.22,31.22,14000.0,31.32,31.4,31.22,31.22,14000.0
2006-08-14 11:20:00,31.28,31.3,31.19,31.23,6700.0,31.28,31.3,31.19,31.23,6700.0
2006-08-14 11:25:00,31.23,31.32,31.19,31.28,4900.0,31.23,31.32,31.19,31.28,4900.0
2006-08-14 11:30:00,31.28,31.38,31.28,31.34,10000.0,31.28,31.38,31.28,31.34,10000.0
2006-08-14 11:35:00,31.34,31.43,31.3,31.42,7100.0,31.34,31.43,31.3,31.42,7100.0
2006-08-14 11:40:00,31.4,31.46,31.4,31.42,9900.0,31.4,31.46,31.4,31.42,9900.0
2006-08-14 11:45:00,31.44,31.5,31.43,31.45,4200.0,31.44,31.5,31.43,31.45,4200.0
2006-08-14 11:50:00,31.46,31.46,31.38,31.4,3300.0,31.46,31.46,31.38,31.4,3300.0
2006-08-14 11:55:00,31.4,31.4,31.33,31.33,6500.0,31.4,31.4,31.33,31.33,6500.0
2006-08-14 12:00:00,31.34,31.34,31.17,31.25,18200.0,31.34,31.34,31.17,31.25,18200.0
2006-08-14 12:05:00,31.25,31.3,31.11,31.11,18000.0,31.25,31.3,31.11,31.11,18000.0
2006-08-14 12:10:00,31.11,31.17,31.11,31.13,3600.0,31.11,31.17,31.11,31.13,3600.0
2006-08-14 12:15:00,31.12,31.18,31.11,31.15,2700.0,31.12,31.18,31.11,31.15,2700.0
2006-08-14 12:20:00,31.16,31.18,31.14,31.16,2200.0,31.16,31.18,31.14,31.16,2200.0
2006-08-14 12:25:00,31.16,31.16,31.08,31.1,3200.0,31.16,31.16,31.08,31.1,3200.0
2006-08-14 12:30:00,31.1,31.1,31.01,31.05,4600.0,31.1,31.1,31.01,31.05,4600.0
2006-08-14 12:35:00,31.03,31.04,31.0,31.01,2700.0,31.03,31.04,31.0,31.01,2700.0
2006-08-14 12:40:00,31.01,31.03,31.0,31.02,4600.0,31.01,31.03,31.0,31.02,4600.0
2006-08-14 12:45:00,31.03,31.04,31.0,31.02,7500.0,31.03,31.04,31.0,31.02,7500.0
2006-08-14 12:50:00,31.04,31.05,31.01,31.01,4600.0,31.04,31.05,31.01,31.01,4600.0
2006-08-14 12:55:00,31.0,31.01,31.0,31.0,3900.0,31.0,31.01,31.0,31.0,3900.0
2006-08-14 13:00:00,30.99,31.0,30.98,30.98,3000.0,30.99,31.0,30.98,30.98,3000.0
2006-08-14 13:05:00,30.99,30.99,30.96,30.98,6500.0,30.99,30.99,30.96,30.98,6500.0
2006-08-14 13:10:00,30.96,30.98,30.95,30.95,5100.0,30.96,30.98,30.95,30.95,5100.0
2006-08-14 13:15:00,30.95,30.95,30.85,30.87,3900.0,30.95,30.95,30.85,30.87,3900.0
2006-08-14 13:20:00,30.9,30.9,30.85,30.86,4800.0,30.9,30.9,30.85,30.86,4800.0
2006-08-14 13:25:00,30.85,30.87,30.8,30.84,7400.0,30.85,30.87,30.8,30.84,7400.0
2006-08-14 13:30:00,30.84,31.02,30.84,31.02,6500.0,30.84,31.02,30.84,31.02,6500.0
2006-08-14 13:35:00,31.02,31.06,31.0,31.04,3800.0,31.02,31.06,31.0,31.04,3800.0
2006-08-14 13:40:00,31.0,31.01,30.98,30.99,6500.0,31.0,31.01,30.98,30.99,6500.0
2006-08-14 13:45:00,31.0,31.02,31.0,31.01,1600.0,31.0,31.02,31.0,31.01,1600.0
2006-08-14 13:50:00,31.01,31.01,30.9,30.93,5600.0,31.01,31.01,30.9,30.93,5600.0
2006-08-14 13:55:00,30.92,30.93,30.9,30.92,2900.0,30.92,30.93,30.9,30.92,2900.0
2006-08-14 14:00:00,30.93,31.02,30.93,31.0,11100.0,30.93,31.02,30.93,31.0,11100.0
2006-08-14 14:05:00,30.99,31.01,30.97,30.97,4900.0,30.99,31.01,30.97,30.97,4900.0
2006-08-14 14:10:00,30.97,30.99,30.95,30.95,3200.0,30.97,30.99,30.95,30.95,3200.0
2006-08-14 14:15:00,30.95,30.98,30.95,30.97,3100.0,30.95,30.98,30.95,30.97,3100.0
2006-08-14 14:20:00,30.95,30.96,30.89,30.93,6500.0,30.95,30.96,30.89,30.93,6500.0
2006-08-14 14:25:00,30.92,30.99,30.89,30.9,7100.0,30.92,30.99,30.89,30.9,7100.0
2006-08-14 14:30:00,30.92,30.92,30.87,30.91,3300.0,30.92,30.92,30.87,30.91,3300.0
2006-08-14 14:35:00,30.92,30.95,30.88,30.92,9100.0,30.92,30.95,30.88,30.92,9100.0
2006-08-14 14:40:00,30.92,30.92,30.89,30.92,4000.0,30.92,30.92,30.89,30.92,4000.0
2006-08-14 14:45:00,30.89,30.92,30.85,30.85,5500.0,30.89,30.92,30.85,30.85,5500.0
2006-08-14 14:50:00,30.85,30.85,30.75,30.76,10900.0,30.85,30.85,30.75,30.76,10900.0
2006-08-14 14:55:00,30.72,30.76,30.71,30.73,1400.0,30.72,30.76,30.71,30.73,1400.0
2006-08-14 15:00:00,30.73,30.73,30.68,30.7,10100.0,30.73,30.73,30.68,30.7,10100.0
2006-08-14 15:05:00,30.71,30.78,30.68,30.76,26300.0,30.71,30.78,30.68,30.76,26300.0
2006-08-14 15:10:00,30.77,30.79,30.75,30.76,5700.0,30.77,30.79,30.75,30.76,5700.0
2006-08-14 15:15:00,30.75,30.75,30.65,30.65,2700.0,30.75,30.75,30.65,30.65,2700.0
2006-08-14 15:20:00,30.68,30.68,30.63,30.64,2100.0,30.68,30.68,30.63,30.64,2100.0
2006-08-14 15:25:00,30.65,30.72,30.65,30.71,9100.0,30.65,30.72,30.65,30.71,9100.0
2006-08-14 15:30:00,30.71,30.73,30.58,30.58,10300.0,30.71,30.73,30.58,30.58,10300.0
2006-08-14 15:35:00,30.6,30.61,30.55,30.55,7200.0,30.6,30.61,30.55,30.55,7200.0
2006-08-14 15:40:00,30.55,30.63,30.54,30.61,11700.0,30.55,30.63,30.54,30.61,11700.0
2006-08-14 15:45:00,30.61,30.62,30.56,30.56,6600.0,30.61,30.62,30.56,30.56,6600.0
2006-08-14 15:50:00,30.6,30.67,30.57,30.67,23500.0,30.6,30.67,30.57,30.67,23500.0
2006-08-14 15:55:00,30.68,30.68,30.59,30.59,22100.0,30.68,30.68,30.59,30.59,22100.0
2006-08-15 09:30:00,31.35,31.74,31.12,31.15,54700.0,31.35,31.74,31.12,31.15,54700.0
2006-08-15 09:35:00,31.17,31.26,31.04,31.14,9900.0,31.17,31.26,31.04,31.14,9900.0
2006-08-15 09:40:00,31.14,31.3,31.03,31.16,3900.0,31.14,31.3,31.03,31.16,3900.0
2006-08-15 09:45:00,31.16,31.29,31.11,31.11,4700.0,31.16,31.29,31.11,31.11,4700.0
2006-08-15 09:50:00,31.14,31.24,31.07,31.17,4500.0,31.14,31.24,31.07,31.17,4500.0
2006-08-15 09:55:00,31.17,31.19,31.0,31.09,7900.0,31.17,31.19,31.0,31.09,7900.0
2006-08-15 10:00:00,31.14,31.15,30.95,31.06,11100.0,31.14,31.15,30.95,31.06,11100.0
2006-08-15 10:05:00,31.08,31.18,31.01,31.18,6100.0,31.08,31.18,31.01,31.18,6100.0
2006-08-15 10:10:00,31.2,31.35,31.15,31.31,13600.0,31.2,31.35,31.15,31.31,13600.0
2006-08-15 10:15:00,31.34,31.35,31.11,31.11,13100.0,31.34,31.35,31.11,31.11,13100.0
2006-08-15 10:20:00,31.11,31.11,31.02,31.02,3300.0,31.11,31.11,31.02,31.02,3300.0
2006-08-15 10:25:00,31.01,31.05,30.95,31.01,4100.0,31.01,31.05,30.95,31.01,4100.0
2006-08-15 10:30:00,31.04,31.14,30.98,31.11,3300.0,31.04,31.14,30.98,31.11,3300.0
2006-08-15 10:35:00,31.12,31.12,30.97,31.05,5600.0,31.12,31.12,30.97,31.05,5600.0
2006-08-15 10:40:00,31.07,31.2,31.05,31.07,11500.0,31.07,31.2,31.05,31.07,11500.0
2006-08-15 10:45:00,31.07,31.21,31.06,31.2,7200.0,31.07,31.21,31.06,31.2,7200.0
2006-08-15 10:50:00,31.21,31.22,31.12,31.12,3700.0,31.21,31.22,31.12,31.12,3700.0
2006-08-15 10:55:00,31.11,31.12,31.08,31.09,2700.0,31.11,31.12,31.08,31.09,2700.0
2006-08-15 11:00:00,31.09,31.13,31.08,31.09,10800.0,31.09,31.13,31.08,31.09,10800.0
2006-08-15 11:05:00,31.12,31.16,31.06,31.08,7900.0,31.12,31.16,31.06,31.08,7900.0
2006-08-15 11:10:00,31.12,31.15,31.07,31.12,9400.0,31.12,31.15,31.07,31.12,9400.0
2006-08-15 11:15:00,31.08,31.15,31.05,31.06,19300.0,31.08,31.15,31.05,31.06,19300.0
2006-08-15 11:20:00,31.05,31.07,30.98,30.99,1900.0,31.05,31.07,30.98,30.99,1900.0
2006-08-15 11:25:00,31.0,31.0,30.94,30.95,4300.0,31.0,31.0,30.94,30.95,4300.0
2006-08-15 11:30:00,30.95,30.95,30.9,30.94,6400.0,30.95,30.95,30.9,30.94,6400.0
2006-08-15 11:35:00,30.91,30.96,30.85,30.85,9300.0,30.91,30.96,30.85,30.85,9300.0
2006-08-15 11:40:00,30.86,30.92,30.86,30.89,7300.0,30.86,30.92,30.86,30.89,7300.0
2006-08-15 11:45:00,30.87,30.88,30.76,30.81,11400.0,30.87,30.88,30.76,30.81,11400.0
2006-08-15 11:50:00,30.85,30.89,30.81,30.83,7400.0,30.85,30.89,30.81,30.83,7400.0
2006-08-15 11:55:00,30.84,30.85,30.75,30.76,7000.0,30.84,30.85,30.75,30.76,7000.0
2006-08-15 12:00:00,30.78,30.86,30.75,30.83,9700.0,30.78,30.86,30.75,30.83,9700.0
2006-08-15 12:05:00,30.81,30.85,30.75,30.75,4900.0,30.81,30.85,30.75,30.75,4900.0
2006-08-15 12:10:00,30.75,30.82,30.75,30.81,13500.0,30.75,30.82,30.75,30.81,13500.0
2006-08-15 12:15:00,30.81,30.81,30.75,30.75,12200.0,30.81,30.81,30.75,30.75,12200.0
2006-08-15 12:20:00,30.79,30.85,30.79,30.84,2200.0,30.79,30.85,30.79,30.84,2200.0
2006-08-15 12:25:00,30.84,30.85,30.82,30.82,700.0,30.84,30.85,30.82,30.82,700.0
2006-08-15 12:30:00,30.81,30.81,30.72,30.74,6300.0,30.81,30.81,30.72,30.74,6300.0
2006-08-15 12:35:00,30.72,30.75,30.7,30.75,4600.0,30.72,30.75,30.7,30.75,4600.0
2006-08-15 12:40:00,30.74,30.76,30.73,30.73,2600.0,30.74,30.76,30.73,30.73,2600.0
2006-08-15 12:45:00,30.72,30.73,30.69,30.69,4800.0,30.72,30.73,30.69,30.69,4800.0
2006-08-15 12:50:00,30.73,30.79,30.72,30.79,2000.0,30.73,30.79,30.72,30.79,2000.0
2006-08-15 12:55:00,30.79,30.89,30.79,30.89,2200.0,30.79,30.89,30.79,30.89,2200.0
2006-08-15 13:00:00,30.89,30.89,30.86,30.86,1100.0,30.89,30.89,30.86,30.86,1100.0
2006-08-15 13:05:00,30.86,30.91,30.86,30.89,3400.0,30.86,30.91,30.86,30.89,3400.0
2006-08-15 13:10:00,30.87,30.87,30.75,30.75,8700.0,30.87,30.87,30.75,30.75,8700.0
2006-08-15 13:15:00,30.76,30.76,30.69,30.7,2400.0,30.76,30.76,30.69,30.7,2400.0
2006-08-15 13:20:00,30.69,30.75,30.6,30.65,9200.0,30.69,30.75,30.6,30.65,9200.0
2006-08-15 13:25:00,30.67,30.72,30.65,30.65,4100.0,30.67,30.72,30.65,30.65,4100.0
2006-08-15 13:30:00,30.66,30.76,30.65,30.76,3000.0,30.66,30.76,30.65,30.76,3000.0
2006-08-15 13:35:00,30.82,30.86,30.81,30.81,1000.0,30.82,30.86,30.81,30.81,1000.0
2006-08-15 13:40:00,30.8,30.82,30.76,30.76,1800.0,30.8,30.82,30.76,30.76,1800.0
2006-08-15 13:45:00,30.75,30.81,30.74,30.81,1500.0,30.75,30.81,30.74,30.81,1500.0
2006-08-15 13:50:00,30.82,30.84,30.82,30.84,1000.0,30.82,30.84,30.82,30.84,1000.0
2006-08-15 13:55:00,30.87,30.94,30.87,30.91,2800.0,30.87,30.94,30.87,30.91,2800.0
2006-08-15 14:00:00,30.91,31.0,30.87,30.93,5200.0,30.91,31.0,30.87,30.93,5200.0
2006-08-15 14:05:00,30.91,30.95,30.89,30.94,3100.0,30.91,30.95,30.89,30.94,3100.0
2006-08-15 14:10:00,30.95,31.07,30.95,30.99,6300.0,30.95,31.07,30.95,30.99,6300.0
2006-08-15 14:15:00,30.99,31.17,30.97,31.16,5500.0,30.99,31.17,30.97,31.16,5500.0
2006-08-15 14:20:00,31.14,31.19,31.08,31.19,3700.0,31.14,31.19,31.08,31.19,3700.0
2006-08-15 14:25:00,31.16,31.21,31.14,31.14,4800.0,31.16,31.21,31.14,31.14,4800.0
2006-08-15 14:30:00,31.15,31.23,31.15,31.23,5100.0,31.15,31.23,31.15,31.23,5100.0
2006-08-15 14:35:00,31.23,31.36,31.23,31.32,7200.0,31.23,31.36,31.23,31.32,7200.0
2006-08-15 14:40:00,31.33,31.38,31.32,31.35,5200.0,31.33,31.38,31.32,31.35,5200.0
2006-08-15 14:45:00,31.36,31.45,31.31,31.44,7500.0,31.36,31.45,31.31,31.44,7500.0
2006-08-15 14:50:00,31.48,31.48,31.43,31.45,9400.0,31.48,31.48,31.43,31.45,9400.0
2006-08-15 14:55:00,31.44,31.49,31.43,31.46,8400.0,31.44,31.49,31.43,31.46,8400.0
2006-08-15 15:00:00,31.48,31.49,31.43,31.44,17000.0,31.48,31.49,31.43,31.44,17000.0
2006-08-15 15:05:00,31.45,31.5,31.4,31.5,13300.0,31.45,31.5,31.4,31.5,13300.0
2006-08-15 15:10:00,31.5,31.55,31.48,31.53,7500.0,31.5,31.55,31.48,31.53,7500.0
2006-08-15 15:15:00,31.54,31.58,31.49,31.49,10900.0,31.54,31.58,31.49,31.49,10900.0
2006-08-15 15:20:00,31.49,31.57,31.49,31.57,4600.0,31.49,31.57,31.49,31.57,4600.0
2006-08-15 15:25:00,31.57,31.58,31.55,31.56,6800.0,31.57,31.58,31.55,31.56,6800.0
2006-08-15 15:30:00,31.57,31.59,31.54,31.54,12400.0,31.57,31.59,31.54,31.54,12400.0
2006-08-15 15:35:00,31.54,31.54,31.48,31.48,17300.0,31.54,31.54,31.48,31.48,17300.0
2006-08-15 15:40:00,31.49,31.58,31.48,31.56,17100.0,31.49,31.58,31.48,31.56,17100.0
2006-08-15 15:45:00,31.57,31.7,31.52,31.52,20000.0,31.57,31.7,31.52,31.52,20000.0
2006-08-15 15:50:00,31.55,31.56,31.48,31.49,12200.0,31.55,31.56,31.48,31.49,12200.0
2006-08-15 15:55:00,31.5,31.6,31.48,31.57,24000.0,31.5,31.6,31.48,31.57,24000.0
2006-08-16 09:30:00,31.85,32.15,31.74,31.94,38200.0,31.85,32.15,31.74,31.94,38200.0
2006-08-16 09:35:00,31.98,32.17,31.98,32.17,23600.0,31.98,32.17,31.98,32.17,23600.0
2006-08-16 09:40:00,32.14,32.2,32.05,32.14,13400.0,32.14,32.2,32.05,32.14,13400.0
2006-08-16 09:45:00,32.12,32.12,32.05,32.05,10900.0,32.12,32.12,32.05,32.05,10900.0
2006-08-16 09:50:00,32.05,32.12,32.05,32.12,6500.0,32.05,32.12,32.05,32.12,6500.0
2006-08-16 09:55:00,32.05,32.07,31.95,31.98,5500.0,32.05,32.07,31.95,31.98,5500.0
2006-08-16 10:00:00,31.98,32.07,31.98,32.01,7100.0,31.98,32.07,31.98,32.01,7100.0
2006-08-16 10:05:00,32.03,32.07,31.96,32.04,5300.0,32.03,32.07,31.96,32.04,5300.0
2006-08-16 10:10:00,32.06,32.08,32.03,32.08,3600.0,32.06,32.08,32.03,32.08,3600.0
2006-08-16 10:15:00,32.09,32.09,31.96,32.05,16100.0,32.09,32.09,31.96,32.05,16100.0
2006-08-16 10:20:00,32.03,32.05,31.86,31.89,2200.0,32.03,32.05,31.86,31.89,2200.0
2006-08-16 10:25:00,31.89,31.89,31.84,31.89,3700.0,31.89,31.89,31.84,31.89,3700.0
2006-08-16 10:30:00,31.89,31.93,31.83,31.9,12600.0,31.89,31.93,31.83,31.9,12600.0
2006-08-16 10:35:00,31.93,31.97,31.88,31.88,2600.0,31.93,31.97,31.88,31.88,2600.0
2006-08-16 10:40:00,31.92,32.02,31.89,32.02,13400.0,31.92,32.02,31.89,32.02,13400.0
2006-08-16 10:45:00,32.02,32.1,32.0,32.07,17100.0,32.02,32.1,32.0,32.07,17100.0
2006-08-16 10:50:00,32.06,32.29,32.05,32.22,38800.0,32.06,32.29,32.05,32.22,38800.0
2006-08-16 10:55:00,32.22,32.34,32.22,32.26,6300.0,32.22,32.34,32.22,32.26,6300.0
2006-08-16 11:00:00,32.17,32.2,32.14,32.14,4900.0,32.17,32.2,32.14,32.14,4900.0
2006-08-16 11:05:00,32.14,32.26,32.14,32.15,17000.0,32.14,32.26,32.14,32.15,17000.0
2006-08-16 11:10:00,32.15,32.15,32.06,32.06,5100.0,32.15,32.15,32.06,32.06,5100.0
2006-08-16 11:15:00,32.09,32.11,32.07,32.09,2200.0,32.09,32.11,32.07,32.09,2200.0
2006-08-16 11:20:00,32.07,32.1,32.05,32.05,5600.0,32.07,32.1,32.05,32.05,5600.0
2006-08-16 11:25:00,32.06,32.15,32.05,32.07,5200.0,32.06,32.15,32.05,32.07,5200.0
2006-08-16 11:30:00,32.07,32.17,32.06,32.17,6200.0,32.07,32.17,32.06,32.17,6200.0
2006-08-16 11:35:00,32.18,32.24,32.18,32.2,2300.0,32.18,32.24,32.18,32.2,2300.0
2006-08-16 11:40:00,32.23,32.24,32.18,32.21,2200.0,32.23,32.24,32.18,32.21,2200.0
2006-08-16 11:45:00,32.19,32.24,32.18,32.18,4700.0,32.19,32.24,32.18,32.18,4700.0
2006-08-16 11:50:00,32.17,32.19,32.14,32.15,3400.0,32.17,32.19,32.14,32.15,3400.0
2006-08-16 11:55:00,32.15,32.18,32.15,32.17,1900.0,32.15,32.18,32.15,32.17,1900.0
2006-08-16 12:00:00,32.18,32.18,32.14,32.14,3100.0,32.18,32.18,32.14,32.14,3100.0
2006-08-16 12:05:00,32.16,32.16,32.14,32.16,5300.0,32.16,32.16,32.14,32.16,5300.0
2006-08-16 12:10:00,32.15,32.16,32.15,32.15,2700.0,32.15,32.16,32.15,32.15,2700.0
2006-08-16 12:15:00,32.16,32.2,32.16,32.17,4700.0,32.16,32.2,32.16,32.17,4700.0
2006-08-16 12:20:00,32.19,32.24,32.19,32.24,3400.0,32.19,32.24,32.19,32.24,3400.0
2006-08-16 12:25:00,32.23,32.29,32.22,32.25,11500.0,32.23,32.29,32.22,32.25,11500.0
2006-08-16 12:30:00,32.25,32.26,32.25,32.26,2000.0,32.25,32.26,32.25,32.26,2000.0
2006-08-16 12:35:00,32.26,32.31,32.2,32.2,5700.0,32.26,32.31,32.2,32.2,5700.0
2006-08-16 12:40:00,32.2,32.24,32.19,32.23,3400.0,32.2,32.24,32.19,32.23,3400.0
2006-08-16 12:45:00,32.23,32.26,32.23,32.25,3800.0,32.23,32.26,32.23,32.25,3800.0
2006-08-16 12:50:00,32.26,32.26,32.24,32.24,3500.0,32.26,32.26,32.24,32.24,3500.0
2006-08-16 12:55:00,32.23,32.23,32.16,32.2,9600.0,32.23,32.23,32.16,32.2,9600.0
2006-08-16 13:00:00,32.23,32.25,32.19,32.21,6100.0,32.23,32.25,32.19,32.21,6100.0
2006-08-16 13:05:00,32.21,32.25,32.2,32.25,5400.0,32.21,32.25,32.2,32.25,5400.0
2006-08-16 13:10:00,32.25,32.28,32.24,32.26,3900.0,32.25,32.28,32.24,32.26,3900.0
2006-08-16 13:15:00,32.27,32.28,32.27,32.28,3400.0,32.27,32.28,32.27,32.28,3400.0
2006-08-16 13:20:00,32.27,32.28,32.25,32.25,4300.0,32.27,32.28,32.25,32.25,4300.0
2006-08-16 13:25:00,32.25,32.25,32.17,32.2,5700.0,32.25,32.25,32.17,32.2,5700.0
2006-08-16 13:30:00,32.2,32.25,32.2,32.24,3400.0,32.2,32.25,32.2,32.24,3400.0
2006-08-16 13:35:00,32.22,32.23,32.2,32.22,1700.0,32.22,32.23,32.2,32.22,1700.0
2006-08-16 13:40:00,32.22,32.22,32.17,32.22,2500.0,32.22,32.22,32.17,32.22,2500.0
2006-08-16 13:45:00,32.21,32.24,32.21,32.23,2100.0,32.21,32.24,32.21,32.23,2100.0
2006-08-16 13:50:00,32.25,32.25,32.22,32.23,2500.0,32.25,32.25,32.22,32.23,2500.0
2006-08-16 13:55:00,32.23,32.25,32.22,32.23,3600.0,32.23,32.25,32.22,32.23,3600.0
2006-08-16 14:00:00,32.22,32.22,32.16,32.17,7400.0,32.22,32.22,32.16,32.17,7400.0
2006-08-16 14:05:00,32.17,32.17,32.12,32.14,5600.0,32.17,32.17,32.12,32.14,5600.0
2006-08-16 14:10:00,32.15,32.24,32.15,32.23,2900.0,32.15,32.24,32.15,32.23,2900.0
2006-08-16 14:15:00,32.24,32.25,32.24,32.25,9300.0,32.24,32.25,32.24,32.25,9300.0
2006-08-16 14:20:00,32.24,32.27,32.24,32.26,4400.0,32.24,32.27,32.24,32.26,4400.0
2006-08-16 14:25:00,32.26,32.27,32.24,32.25,4900.0,32.26,32.27,32.24,32.25,4900.0
2006-08-16 14:30:00,32.25,32.28,32.24,32.27,7400.0,32.25,32.28,32.24,32.27,7400.0
2006-08-16 14:35:00,32.28,32.29,32.27,32.27,8500.0,32.28,32.29,32.27,32.27,8500.0
2006-08-16 14:40:00,32.28,32.29,32.27,32.28,4900.0,32.28,32.29,32.27,32.28,4900.0
2006-08-16 14:45:00,32.29,32.3,32.25,32.27,6200.0,32.29,32.3,32.25,32.27,6200.0
2006-08-16 14:50:00,32.27,32.28,32.25,32.27,7400.0,32.27,32.28,32.25,32.27,7400.0
2006-08-16 14:55:00,32.28,32.29,32.21,32.24,8800.0,32.28,32.29,32.21,32.24,8800.0
2006-08-16 15:00:00,32.24,32.25,32.18,32.22,6000.0,32.24,32.25,32.18,32.22,6000.0
2006-08-16 15:05:00,32.23,32.26,32.16,32.23,17500.0,32.23,32.26,32.16,32.23,17500.0
2006-08-16 15:10:00,32.24,32.25,32.17,32.21,6500.0,32.24,32.25,32.17,32.21,6500.0
2006-08-16 15:15:00,32.2,32.22,32.17,32.17,7900.0,32.2,32.22,32.17,32.17,7900.0
2006-08-16 15:20:00,32.19,32.19,32.14,32.16,7500.0,32.19,32.19,32.14,32.16,7500.0
2006-08-16 15:25:00,32.18,32.22,32.17,32.21,14500.0,32.18,32.22,32.17,32.21,14500.0
2006-08-16 15:30:00,32.21,32.24,32.21,32.21,8700.0,32.21,32.24,32.21,32.21,8700.0
2006-08-16 15:35:00,32.2,32.21,32.16,32.18,14300.0,32.2,32.21,32.16,32.18,14300.0
2006-08-16 15:40:00,32.17,32.19,32.16,32.16,9200.0,32.17,32.19,32.16,32.16,9200.0
2006-08-16 15:45:00,32.16,32.17,32.1,32.13,20400.0,32.16,32.17,32.1,32.13,20400.0
2006-08-16 15:50:00,32.11,32.24,32.11,32.22,14800.0,32.11,32.24,32.11,32.22,14800.0
2006-08-16 15:55:00,32.2,32.29,32.19,32.27,18000.0,32.2,32.29,32.19,32.27,18000.0
2006-08-17 09:30:00,32.32,32.32,32.0,32.13,7400.0,32.32,32.32,32.0,32.13,7400.0
2006-08-17 09:35:00,32.06,32.17,32.05,32.15,7200.0,32.06,32.17,32.05,32.15,7200.0
2006-08-17 09:40:00,32.16,32.32,32.16,32.32,6100.0,32.16,32.32,32.16,32.32,6100.0
2006-08-17 09:45:00,32.3,32.34,32.25,32.33,17400.0,32.3,32.34,32.25,32.33,17400.0
2006-08-17 09:50:00,32.35,32.35,32.25,32.25,5200.0,32.35,32.35,32.25,32.25,5200.0
2006-08-17 09:55:00,32.27,32.27,32.2,32.26,8000.0,32.27,32.27,32.2,32.26,8000.0
2006-08-17 10:00:00,32.28,32.33,32.2,32.33,7300.0,32.28,32.33,32.2,32.33,7300.0
2006-08-17 10:05:00,32.34,32.43,32.23,32.3,11100.0,32.34,32.43,32.23,32.3,11100.0
2006-08-17 10:10:00,32.27,32.27,32.2,32.25,4700.0,32.27,32.27,32.2,32.25,4700.0
2006-08-17 10:15:00,32.29,32.33,32.23,32.27,4200.0,32.29,32.33,32.23,32.27,4200.0
2006-08-17 10:20:00,32.27,32.37,32.26,32.33,5000.0,32.27,32.37,32.26,32.33,5000.0
2006-08-17 10:25:00,32.35,32.35,32.21,32.24,2300.0,32.35,32.35,32.21,32.24,2300.0
2006-08-17 10:30:00,32.25,32.34,32.21,32.34,4000.0,32.25,32.34,32.21,32.34,4000.0
2006-08-17 10:35:00,32.32,32.34,32.29,32.3,3200.0,32.32,32.34,32.29,32.3,3200.0
2006-08-17 10:40:00,32.3,32.35,32.23,32.35,6300.0,32.3,32.35,32.23,32.35,6300.0
2006-08-17 10:45:00,32.35,32.35,32.31,32.34,1800.0,32.35,32.35,32.31,32.34,1800.0
2006-08-17 10:50:00,32.34,32.35,32.29,32.34,4700.0,32.34,32.35,32.29,32.34,4700.0
2006-08-17 10:55:00,32.33,32.43,32.33,32.37,3200.0,32.33,32.43,32.33,32.37,3200.0
2006-08-17 11:00:00,32.39,32.39,32.3,32.34,2600.0,32.39,32.39,32.3,32.34,2600.0
2006-08-17 11:05:00,32.36,32.42,32.36,32.42,1800.0,32.36,32.42,32.36,32.42,1800.0
2006-08-17 11:10:00,32.42,32.52,32.4,32.49,8800.0,32.42,32.52,32.4,32.49,8800.0
2006-08-17 11:15:00,32.5,32.52,32.4,32.47,5500.0,32.5,32.52,32.4,32.47,5500.0
2006-08-17 11:20:00,32.48,32.52,32.43,32.51,5000.0,32.48,32.52,32.43,32.51,5000.0
2006-08-17 11:25:00,32.5,32.52,32.44,32.5,5400.0,32.5,32.52,32.44,32.5,5400.0
2006-08-17 11:30:00,32.52,32.54,32.5,32.54,3700.0,32.52,32.54,32.5,32.54,3700.0
2006-08-17 11:35:00,32.54,32.55,32.51,32.53,2100.0,32.54,32.55,32.51,32.53,2100.0
2006-08-17 11:40:00,32.53,32.6,32.53,32.56,8900.0,32.53,32.6,32.53,32.56,8900.0
2006-08-17 11:45:00,32.56,32.62,32.55,32.59,6300.0,32.56,32.62,32.55,32.59,6300.0
2006-08-17 11:50:00,32.6,32.64,32.53,32.53,5600.0,32.6,32.64,32.53,32.53,5600.0
2006-08-17 11:55:00,32.54,32.56,32.51,32.52,2400.0,32.54,32.56,32.51,32.52,2400.0
2006-08-17 12:00:00,32.52,32.52,32.44,32.45,7600.0,32.52,32.52,32.44,32.45,7600.0
2006-08-17 12:05:00,32.45,32.56,32.44,32.49,6900.0,32.45,32.56,32.44,32.49,6900.0
2006-08-17 12:10:00,32.46,32.5,32.46,32.48,2900.0,32.46,32.5,32.46,32.48,2900.0
2006-08-17 12:15:00,32.47,32.48,32.44,32.47,2600.0,32.47,32.48,32.44,32.47,2600.0
2006-08-17 12:20:00,32.48,32.61,32.46,32.54,9700.0,32.48,32.61,32.46,32.54,9700.0
2006-08-17 12:25:00,32.54,32.65,32.5,32.6,24900.0,32.54,32.65,32.5,32.6,24900.0
2006-08-17 12:30:00,32.61,32.65,32.61,32.64,4200.0,32.61,32.65,32.61,32.64,4200.0
2006-08-17 12:35:00,32.62,32.7,32.62,32.66,3000.0,32.62,32.7,32.62,32.66,3000.0
2006-08-17 12:40:00,32.7,32.7,32.66,32.66,2000.0,32.7,32.7,32.66,32.66,2000.0
2006-08-17 12:45:00,32.69,32.94,32.68,32.89,14200.0,32.69,32.94,32.68,32.89,14200.0
2006-08-17 12:50:00,32.9,32.93,32.7,32.8,13300.0,32.9,32.93,32.7,32.8,13300.0
2006-08-17 12:55:00,32.81,32.86,32.78,32.79,3800.0,32.81,32.86,32.78,32.79,3800.0
2006-08-17 13:00:00,32.8,32.85,32.8,32.81,3400.0,32.8,32.85,32.8,32.81,3400.0
2006-08-17 13:05:00,32.81,32.84,32.79,32.82,5000.0,32.81,32.84,32.79,32.82,5000.0
2006-08-17 13:10:00,32.83,32.85,32.74,32.77,4200.0,32.83,32.85,32.74,32.77,4200.0
2006-08-17 13:15:00,32.73,32.85,32.73,32.81,5100.0,32.73,32.85,32.73,32.81,5100.0
2006-08-17 13:20:00,32.83,32.91,32.82,32.91,3300.0,32.83,32.91,32.82,32.91,3300.0
2006-08-17 13:25:00,32.92,32.94,32.9,32.91,9500.0,32.92,32.94,32.9,32.91,9500.0
2006-08-17 13:30:00,32.91,32.91,32.86,32.86,9200.0,32.91,32.91,32.86,32.86,9200.0
2006-08-17 13:35:00,32.87,32.87,32.83,32.83,5800.0,32.87,32.87,32.83,32.83,5800.0
2006-08-17 13:40:00,32.84,32.84,32.81,32.82,11200.0,32.84,32.84,32.81,32.82,11200.0
2006-08-17 13:45:00,32.82,32.83,32.77,32.79,15000.0,32.82,32.83,32.77,32.79,15000.0
2006-08-17 13:50:00,32.77,32.81,32.76,32.76,7600.0,32.77,32.81,32.76,32.76,7600.0
2006-08-17 13:55:00,32.77,32.79,32.76,32.78,7400.0,32.77,32.79,32.76,32.78,7400.0
2006-08-17 14:00:00,32.78,32.8,32.76,32.79,5300.0,32.78,32.8,32.76,32.79,5300.0
2006-08-17 14:05:00,32.79,32.81,32.65,32.65,9400.0,32.79,32.81,32.65,32.65,9400.0
2006-08-17 14:10:00,32.69,32.69,32.63,32.66,4100.0,32.69,32.69,32.63,32.66,4100.0
2006-08-17 14:15:00,32.65,32.66,32.58,32.58,7500.0,32.65,32.66,32.58,32.58,7500.0
2006-08-17 14:20:00,32.58,32.58,32.42,32.48,24200.0,32.58,32.58,32.42,32.48,24200.0
2006-08-17 14:25:00,32.47,32.47,32.32,32.35,3700.0,32.47,32.47,32.32,32.35,3700.0
2006-08-17 14:30:00,32.32,32.32,32.2,32.2,14600.0,32.32,32.32,32.2,32.2,14600.0
2006-08-17 14:35:00,32.21,32.28,32.21,32.26,5600.0,32.21,32.28,32.21,32.26,5600.0
2006-08-17 14:40:00,32.26,32.38,32.26,32.36,8000.0,32.26,32.38,32.26,32.36,8000.0
2006-08-17 14:45:00,32.37,32.39,32.32,32.32,2600.0,32.37,32.39,32.32,32.32,2600.0
2006-08-17 14:50:00,32.36,32.48,32.35,32.4,4800.0,32.36,32.48,32.35,32.4,4800.0
2006-08-17 14:55:00,32.37,32.45,32.37,32.42,2200.0,32.37,32.45,32.37,32.42,2200.0
2006-08-17 15:00:00,32.45,32.51,32.45,32.5,6400.0,32.45,32.51,32.45,32.5,6400.0
2006-08-17 15:05:00,32.48,32.66,32.47,32.56,18400.0,32.48,32.66,32.47,32.56,18400.0
2006-08-17 15:10:00,32.59,32.59,32.5,32.57,6200.0,32.59,32.59,32.5,32.57,6200.0
2006-08-17 15:15:00,32.53,32.55,32.42,32.45,9300.0,32.53,32.55,32.42,32.45,9300.0
2006-08-17 15:20:00,32.45,32.5,32.44,32.5,7200.0,32.45,32.5,32.44,32.5,7200.0
2006-08-17 15:25:00,32.49,32.6,32.47,32.6,6100.0,32.49,32.6,32.47,32.6,6100.0
2006-08-17 15:30:00,32.6,32.74,32.59,32.66,16000.0,32.6,32.74,32.59,32.66,16000.0
2006-08-17 15:35:00,32.65,32.72,32.6,32.68,14700.0,32.65,32.72,32.6,32.68,14700.0
2006-08-17 15:40:00,32.71,32.8,32.71,32.78,8000.0,32.71,32.8,32.71,32.78,8000.0
2006-08-17 15:45:00,32.77,32.79,32.73,32.76,12300.0,32.77,32.79,32.73,32.76,12300.0
2006-08-17 15:50:00,32.75,32.78,32.73,32.74,17100.0,32.75,32.78,32.73,32.74,17100.0
2006-08-17 15:55:00,32.74,32.81,32.69,32.81,22100.0,32.74,32.81,32.69,32.81,22100.0
2006-08-18 09:30:00,32.81,32.94,32.68,32.77,41400.0,32.81,32.94,32.68,32.77,41400.0
2006-08-18 09:35:00,32.77,32.89,32.77,32.77,2700.0,32.77,32.89,32.77,32.77,2700.0
2006-08-18 09:40:00,32.77,32.86,32.77,32.83,4000.0,32.77,32.86,32.77,32.83,4000.0
2006-08-18 09:45:00,32.81,32.84,32.51,32.51,12900.0,32.81,32.84,32.51,32.51,12900.0
2006-08-18 09:50:00,32.55,32.58,32.3,32.35,8700.0,32.55,32.58,32.3,32.35,8700.0
2006-08-18 09:55:00,32.36,32.37,32.0,32.03,19800.0,32.36,32.37,32.0,32.03,19800.0
2006-08-18 10:00:00,32.02,32.29,32.0,32.14,5500.0,32.02,32.29,32.0,32.14,5500.0
2006-08-18 10:05:00,32.16,32.31,32.05,32.13,10000.0,32.16,32.31,32.05,32.13,10000.0
2006-08-18 10:10:00,32.11,32.13,32.06,32.07,2700.0,32.11,32.13,32.06,32.07,2700.0
2006-08-18 10:15:00,32.05,32.17,32.05,32.15,4300.0,32.05,32.17,32.05,32.15,4300.0
2006-08-18 10:20:00,32.15,32.23,32.13,32.23,3800.0,32.15,32.23,32.13,32.23,3800.0
2006-08-18 10:25:00,32.26,32.26,32.09,32.09,1800.0,32.26,32.26,32.09,32.09,1800.0
2006-08-18 10:30:00,32.08,32.18,32.08,32.17,2500.0,32.08,32.18,32.08,32.17,2500.0
2006-08-18 10:35:00,32.2,32.38,32.16,32.27,5700.0,32.2,32.38,32.16,32.27,5700.0
2006-08-18 10:40:00,32.3,32.55,32.3,32.51,6900.0,32.3,32.55,32.3,32.51,6900.0
2006-08-18 10:45:00,32.5,32.61,32.42,32.42,12100.0,32.5,32.61,32.42,32.42,12100.0
2006-08-18 10:50:00,32.42,32.46,32.35,32.4,9100.0,32.42,32.46,32.35,32.4,9100.0
2006-08-18 10:55:00,32.39,32.43,32.31,32.32,8000.0,32.39,32.43,32.31,32.32,8000.0
2006-08-18 11:00:00,32.33,32.37,32.27,32.37,2700.0,32.33,32.37,32.27,32.37,2700.0
2006-08-18 11:05:00,32.38,32.51,32.38,32.39,4800.0,32.38,32.51,32.38,32.39,4800.0
2006-08-18 11:10:00,32.38,32.44,32.36,32.36,1700.0,32.38,32.44,32.36,32.36,1700.0
2006-08-18 11:15:00,32.32,32.49,32.32,32.35,3600.0,32.32,32.49,32.32,32.35,3600.0
2006-08-18 11:20:00,32.34,32.37,32.34,32.35,5400.0,32.34,32.37,32.34,32.35,5400.0
2006-08-18 11:25:00,32.34,32.35,32.32,32.34,1500.0,32.34,32.35,32.32,32.34,1500.0
2006-08-18 11:30:00,32.34,32.35,32.29,32.29,3900.0,32.34,32.35,32.29,32.29,3900.0
2006-08-18 11:35:00,32.26,32.36,32.26,32.36,3400.0,32.26,32.36,32.26,32.36,3400.0
2006-08-18 11:40:00,32.36,32.4,32.36,32.4,2400.0,32.36,32.4,32.36,32.4,2400.0
2006-08-18 11:45:00,32.42,32.42,32.39,32.42,2800.0,32.42,32.42,32.39,32.42,2800.0
2006-08-18 11:50:00,32.4,32.4,32.37,32.37,1700.0,32.4,32.4,32.37,32.37,1700.0
2006-08-18 11:55:00,32.42,32.42,32.41,32.41,1200.0,32.42,32.42,32.41,32.41,1200.0
2006-08-18 12:00:00,32.42,32.49,32.42,32.49,1400.0,32.42,32.49,32.42,32.49,1400.0
2006-08-18 12:05:00,32.49,32.49,32.46,32.47,4000.0,32.49,32.49,32.46,32.47,4000.0
2006-08-18 12:10:00,32.46,32.46,32.4,32.4,2300.0,32.46,32.46,32.4,32.4,2300.0
2006-08-18 12:15:00,32.38,32.41,32.37,32.4,3300.0,32.38,32.41,32.37,32.4,3300.0
2006-08-18 12:20:00,32.41,32.49,32.41,32.49,2700.0,32.41,32.49,32.41,32.49,2700.0
2006-08-18 12:25:00,32.47,32.7,32.47,32.7,7500.0,32.47,32.7,32.47,32.7,7500.0
2006-08-18 12:30:00,32.69,32.71,32.61,32.63,2000.0,32.69,32.71,32.61,32.63,2000.0
2006-08-18 12:35:00,32.62,32.63,32.56,32.56,700.0,32.62,32.63,32.56,32.56,700.0
2006-08-18 12:40:00,32.53,32.57,32.53,32.56,4600.0,32.53,32.57,32.53,32.56,4600.0
2006-08-18 12:45:00,32.57,32.58,32.56,32.56,1000.0,32.57,32.58,32.56,32.56,1000.0
2006-08-18 12:50:00,32.58,32.58,32.5,32.53,3800.0,32.58,32.58,32.5,32.53,3800.0
2006-08-18 12:55:00,32.54,32.54,32.52,32.52,1600.0,32.54,32.54,32.52,32.52,1600.0
2006-08-18 13:00:00,32.51,32.51,32.44,32.44,1500.0,32.51,32.51,32.44,32.44,1500.0
2006-08-18 13:05:00,32.44,32.5,32.44,32.48,1500.0,32.44,32.5,32.44,32.48,1500.0
2006-08-18 13:10:00,32.5,32.5,32.48,32.49,2000.0,32.5,32.5,32.48,32.49,2000.0
2006-08-18 13:15:00,32.51,32.51,32.48,32.48,1000.0,32.51,32.51,32.48,32.48,1000.0
2006-08-18 13:20:00,32.49,32.53,32.48,32.51,2100.0,32.49,32.53,32.48,32.51,2100.0
2006-08-18 13:25:00,32.52,32.52,32.48,32.48,2000.0,32.52,32.52,32.48,32.48,2000.0
2006-08-18 13:30:00,32.48,32.49,32.47,32.49,1600.0,32.48,32.49,32.47,32.49,1600.0
2006-08-18 13:35:00,32.48,32.5,32.48,32.5,700.0,32.48,32.5,32.48,32.5,700.0
2006-08-18 13:40:00,32.51,32.53,32.49,32.53,3700.0,32.51,32.53,32.49,32.53,3700.0
2006-08-18 13:45:00,32.52,32.53,32.51,32.51,1300.0,32.52,32.53,32.51,32.51,1300.0
2006-08-18 13:50:00,32.5,32.52,32.37,32.46,15200.0,32.5,32.52,32.37,32.46,15200.0
2006-08-18 13:55:00,32.47,32.56,32.46,32.46,8600.0,32.47,32.56,32.46,32.46,8600.0
2006-08-18 14:00:00,32.45,32.54,32.45,32.54,3500.0,32.45,32.54,32.45,32.54,3500.0
2006-08-18 14:05:00,32.51,32.55,32.51,32.51,3500.0,32.51,32.55,32.51,32.51,3500.0
2006-08-18 14:10:00,32.52,32.55,32.51,32.55,3500.0,32.52,32.55,32.51,32.55,3500.0
2006-08-18 14:15:00,32.56,32.61,32.56,32.6,4400.0,32.56,32.61,32.56,32.6,4400.0
2006-08-18 14:20:00,32.61,32.64,32.61,32.63,1700.0,32.61,32.64,32.61,32.63,1700.0
2006-08-18 14:25:00,32.62,32.66,32.53,32.57,32400.0,32.62,32.66,32.53,32.57,32400.0
2006-08-18 14:30:00,32.59,32.65,32.57,32.59,7300.0,32.59,32.65,32.57,32.59,7300.0
2006-08-18 14:35:00,32.6,32.64,32.58,32.6,600.0,32.6,32.64,32.58,32.6,600.0
2006-08-18 14:40:00,32.58,32.61,32.57,32.58,3500.0,32.58,32.61,32.57,32.58,3500.0
2006-08-18 14:45:00,32.59,32.6,32.55,32.55,2600.0,32.59,32.6,32.55,32.55,2600.0
2006-08-18 14:50:00,32.53,32.58,32.48,32.56,6200.0,32.53,32.58,32.48,32.56,6200.0
2006-08-18 14:55:00,32.56,32.57,32.5,32.53,10500.0,32.56,32.57,32.5,32.53,10500.0
2006-08-18 15:00:00,32.52,32.62,32.47,32.48,34600.0,32.52,32.62,32.47,32.48,34600.0
2006-08-18 15:05:00,32.49,32.52,32.47,32.52,5600.0,32.49,32.52,32.47,32.52,5600.0
2006-08-18 15:10:00,32.51,32.6,32.51,32.56,2700.0,32.51,32.6,32.51,32.56,2700.0
2006-08-18 15:15:00,32.6,32.74,32.58,32.72,7200.0,32.6,32.74,32.58,32.72,7200.0
2006-08-18 15:20:00,32.73,32.78,32.69,32.72,7500.0,32.73,32.78,32.69,32.72,7500.0
2006-08-18 15:25:00,32.72,32.78,32.71,32.75,11200.0,32.72,32.78,32.71,32.75,11200.0
2006-08-18 15:30:00,32.75,32.8,32.73,32.79,5900.0,32.75,32.8,32.73,32.79,5900.0
2006-08-18 15:35:00,32.78,32.78,32.7,32.73,5800.0,32.78,32.78,32.7,32.73,5800.0
2006-08-18 15:40:00,32.75,32.88,32.75,32.83,7000.0,32.75,32.88,32.75,32.83,7000.0
2006-08-18 15:45:00,32.82,32.84,32.75,32.79,9700.0,32.82,32.84,32.75,32.79,9700.0
2006-08-18 15:50:00,32.79,32.79,32.73,32.76,9300.0,32.79,32.79,32.73,32.76,9300.0
2006-08-18 15:55:00,32.75,32.76,32.68,32.71,18100.0,32.75,32.76,32.68,32.71,18100.0
2006-08-21 09:30:00,32.43,32.55,32.04,32.33,28200.0,32.43,32.55,32.04,32.33,28200.0
2006-08-21 09:35:00,32.35,32.45,32.12,32.15,4200.0,32.35,32.45,32.12,32.15,4200.0
2006-08-21 09:40:00,32.15,32.25,32.13,32.23,3300.0,32.15,32.25,32.13,32.23,3300.0
2006-08-21 09:45:00,32.22,32.32,32.22,32.31,3900.0,32.22,32.32,32.22,32.31,3900.0
2006-08-21 09:50:00,32.29,32.43,32.28,32.37,10500.0,32.29,32.43,32.28,32.37,10500.0
2006-08-21 09:55:00,32.39,32.42,32.35,32.41,1500.0,32.39,32.42,32.35,32.41,1500.0
2006-08-21 10:00:00,32.38,32.41,32.38,32.41,2100.0,32.38,32.41,32.38,32.41,2100.0
2006-08-21 10:05:00,32.44,32.58,32.43,32.5,14800.0,32.44,32.58,32.43,32.5,14800.0
2006-08-21 10:10:00,32.58,32.8,32.51,32.69,10800.0,32.58,32.8,32.51,32.69,10800.0
2006-08-21 10:15:00,32.69,32.69,32.55,32.65,13100.0,32.69,32.69,32.55,32.65,13100.0
2006-08-21 10:20:00,32.65,32.81,32.65,32.8,16600.0,32.65,32.81,32.65,32.8,16600.0
2006-08-21 10:25:00,32.8,32.82,32.8,32.81,6100.0,32.8,32.82,32.8,32.81,6100.0
2006-08-21 10:30:00,32.8,32.9,32.8,32.84,6600.0,32.8,32.9,32.8,32.84,6600.0
2006-08-21 10:35:00,32.84,32.99,32.84,32.91,12600.0,32.84,32.99,32.84,32.91,12600.0
2006-08-21 10:40:00,32.93,33.1,32.92,33.05,12900.0,32.93,33.1,32.92,33.05,12900.0
2006-08-21 10:45:00,33.09,33.1,32.98,32.98,7600.0,33.09,33.1,32.98,32.98,7600.0
2006-08-21 10:50:00,32.95,32.95,32.82,32.9,15100.0,32.95,32.95,32.82,32.9,15100.0
2006-08-21 10:55:00,32.9,32.96,32.86,32.96,3500.0,32.9,32.96,32.86,32.96,3500.0
2006-08-21 11:00:00,32.89,32.89,32.82,32.84,10600.0,32.89,32.89,32.82,32.84,10600.0
2006-08-21 11:05:00,32.84,32.89,32.76,32.86,12200.0,32.84,32.89,32.76,32.86,12200.0
2006-08-21 11:10:00,32.81,32.91,32.69,32.79,54200.0,32.81,32.91,32.69,32.79,54200.0
2006-08-21 11:15:00,32.83,32.89,32.81,32.86,6100.0,32.83,32.89,32.81,32.86,6100.0
2006-08-21 11:20:00,32.88,32.91,32.87,32.89,6500.0,32.88,32.91,32.87,32.89,6500.0
2006-08-21 11:25:00,32.89,32.98,32.88,32.89,4900.0,32.89,32.98,32.88,32.89,4900.0
2006-08-21 11:30:00,32.9,33.0,32.89,32.89,5900.0,32.9,33.0,32.89,32.89,5900.0
2006-08-21 11:35:00,32.89,32.92,32.89,32.89,2800.0,32.89,32.92,32.89,32.89,2800.0
2006-08-21 11:40:00,32.89,32.89,32.8,32.84,8900.0,32.89,32.89,32.8,32.84,8900.0
2006-08-21 11:45:00,32.84,32.88,32.75,32.79,23400.0,32.84,32.88,32.75,32.79,23400.0
2006-08-21 11:50:00,32.75,32.75,32.6,32.6,8600.0,32.75,32.75,32.6,32.6,8600.0
2006-08-21 11:55:00,32.59,32.73,32.57,32.62,19000.0,32.59,32.73,32.57,32.62,19000.0
2006-08-21 12:00:00,32.62,32.68,32.56,32.6,7500.0,32.62,32.68,32.56,32.6,7500.0
2006-08-21 12:05:00,32.58,32.66,32.5,32.65,9500.0,32.58,32.66,32.5,32.65,9500.0
2006-08-21 12:10:00,32.65,32.67,32.55,32.55,15000.0,32.65,32.67,32.55,32.55,15000.0
2006-08-21 12:15:00,32.61,32.63,32.6,32.62,1300.0,32.61,32.63,32.6,32.62,1300.0
2006-08-21 12:20:00,32.61,32.61,32.6,32.61,600.0,32.61,32.61,32.6,32.61,600.0
2006-08-21 12:25:00,32.62,32.62,32.59,32.61,700.0,32.62,32.62,32.59,32.61,700.0
2006-08-21 12:30:00,32.61,32.61,32.56,32.6,3200.0,32.61,32.61,32.56,32.6,3200.0
2006-08-21 12:35:00,32.6,32.6,32.52,32.55,1700.0,32.6,32.6,32.52,32.55,1700.0
2006-08-21 12:40:00,32.57,32.57,32.55,32.55,500.0,32.57,32.57,32.55,32.55,500.0
2006-08-21 12:45:00,32.58,32.63,32.58,32.59,6600.0,32.58,32.63,32.58,32.59,6600.0
2006-08-21 12:50:00,32.58,32.69,32.58,32.69,3400.0,32.58,32.69,32.58,32.69,3400.0
2006-08-21 12:55:00,32.69,32.69,32.6,32.64,6600.0,32.69,32.69,32.6,32.64,6600.0
2006-08-21 13:00:00,32.62,32.65,32.62,32.65,400.0,32.62,32.65,32.62,32.65,400.0
2006-08-21 13:05:00,32.65,32.67,32.65,32.67,3400.0,32.65,32.67,32.65,32.67,3400.0
2006-08-21 13:10:00,32.66,32.68,32.61,32.64,3000.0,32.66,32.68,32.61,32.64,3000.0
2006-08-21 13:15:00,32.63,32.63,32.59,32.6,2700.0,32.63,32.63,32.59,32.6,2700.0
2006-08-21 13:20:00,32.6,32.63,32.57,32.63,2200.0,32.6,32.63,32.57,32.63,2200.0
2006-08-21 13:25:00,32.61,32.65,32.6,32.65,2900.0,32.61,32.65,32.6,32.65,2900.0
2006-08-21 13:30:00,32.65,32.65,32.64,32.65,1600.0,32.65,32.65,32.64,32.65,1600.0
2006-08-21 13:35:00,32.65,32.65,32.61,32.61,1600.0,32.65,32.65,32.61,32.61,1600.0
2006-08-21 13:40:00,32.61,32.63,32.57,32.62,4700.0,32.61,32.63,32.57,32.62,4700.0
2006-08-21 13:45:00,32.62,32.62,32.6,32.61,1400.0,32.62,32.62,32.6,32.61,1400.0
2006-08-21 13:50:00,32.63,32.66,32.56,32.64,12600.0,32.63,32.66,32.56,32.64,12600.0
2006-08-21 13:55:00,32.65,32.67,32.65,32.66,1300.0,32.65,32.67,32.65,32.66,1300.0
2006-08-21 14:00:00,32.67,32.67,32.64,32.64,1500.0,32.67,32.67,32.64,32.64,1500.0
2006-08-21 14:05:00,32.63,32.66,32.62,32.62,9600.0,32.63,32.66,32.62,32.62,9600.0
2006-08-21 14:10:00,32.58,32.58,32.41,32.49,7700.0,32.58,32.58,32.41,32.49,7700.0
2006-08-21 14:15:00,32.48,32.52,32.43,32.5,9400.0,32.48,32.52,32.43,32.5,9400.0
2006-08-21 14:20:00,32.44,32.5,32.44,32.5,2500.0,32.44,32.5,32.44,32.5,2500.0
2006-08-21 14:25:00,32.5,32.57,32.47,32.5,10600.0,32.5,32.57,32.47,32.5,10600.0
2006-08-21 14:30:00,32.49,32.5,32.44,32.47,3300.0,32.49,32.5,32.44,32.47,3300.0
2006-08-21 14:35:00,32.47,32.5,32.45,32.5,3200.0,32.47,32.5,32.45,32.5,3200.0
2006-08-21 14:40:00,32.5,32.51,32.41,32.44,22400.0,32.5,32.51,32.41,32.44,22400.0
2006-08-21 14:45:00,32.45,32.55,32.42,32.54,5900.0,32.45,32.55,32.42,32.54,5900.0
2006-08-21 14:50:00,32.54,32.54,32.5,32.5,3100.0,32.54,32.54,32.5,32.5,3100.0
2006-08-21 14:55:00,32.47,32.56,32.43,32.55,10500.0,32.47,32.56,32.43,32.55,10500.0
2006-08-21 15:00:00,32.53,32.53,32.5,32.5,2200.0,32.53,32.53,32.5,32.5,2200.0
2006-08-21 15:05:00,32.5,32.51,32.42,32.46,23000.0,32.5,32.51,32.42,32.46,23000.0
2006-08-21 15:10:00,32.46,32.53,32.46,32.49,6800.0,32.46,32.53,32.46,32.49,6800.0
2006-08-21 15:15:00,32.47,32.47,32.42,32.46,4800.0,32.47,32.47,32.42,32.46,4800.0
2006-08-21 15:20:00,32.44,32.45,32.4,32.45,5100.0,32.44,32.45,32.4,32.45,5100.0
2006-08-21 15:25:00,32.49,32.5,32.42,32.5,2800.0,32.49,32.5,32.42,32.5,2800.0
2006-08-21 15:30:00,32.47,32.5,32.4,32.48,20300.0,32.47,32.5,32.4,32.48,20300.0
2006-08-21 15:35:00,32.47,32.54,32.47,32.54,6300.0,32.47,32.54,32.47,32.54,6300.0
2006-08-21 15:40:00,32.54,32.54,32.41,32.47,9700.0,32.54,32.54,32.41,32.47,9700.0
2006-08-21 15:45:00,32.5,32.53,32.48,32.5,10400.0,32.5,32.53,32.48,32.5,10400.0
2006-08-21 15:50:00,32.5,32.5,32.4,32.5,12900.0,32.5,32.5,32.4,32.5,12900.0
2006-08-21 15:55:00,32.5,32.5,32.34,32.35,28500.0,32.5,32.5,32.34,32.35,28500.0
2006-08-22 09:30:00,32.45,32.55,32.32,32.36,7300.0,32.45,32.55,32.32,32.36,7300.0
2006-08-22 09:35:00,32.32,32.46,32.32,32.33,10300.0,32.32,32.46,32.32,32.33,10300.0
2006-08-22 09:40:00,32.33,32.44,32.25,32.32,9700.0,32.33,32.44,32.25,32.32,9700.0
2006-08-22 09:45:00,32.38,32.52,32.37,32.45,15600.0,32.38,32.52,32.37,32.45,15600.0
2006-08-22 09:50:00,32.42,32.47,32.4,32.41,2100.0,32.42,32.47,32.4,32.41,2100.0
2006-08-22 09:55:00,32.4,32.43,32.4,32.4,6000.0,32.4,32.43,32.4,32.4,6000.0
2006-08-22 10:00:00,32.36,32.4,32.35,32.36,5900.0,32.36,32.4,32.35,32.36,5900.0
2006-08-22 10:05:00,32.35,32.4,32.35,32.38,5000.0,32.35,32.4,32.35,32.38,5000.0
2006-08-22 10:10:00,32.38,32.52,32.38,32.52,8400.0,32.38,32.52,32.38,32.52,8400.0
2006-08-22 10:15:00,32.51,32.51,32.38,32.41,1800.0,32.51,32.51,32.38,32.41,1800.0
2006-08-22 10:20:00,32.48,32.58,32.42,32.56,2600.0,32.48,32.58,32.42,32.56,2600.0
2006-08-22 10:25:00,32.59,32.67,32.57,32.6,5300.0,32.59,32.67,32.57,32.6,5300.0
2006-08-22 10:30:00,32.61,32.69,32.59,32.66,4100.0,32.61,32.69,32.59,32.66,4100.0
2006-08-22 10:35:00,32.7,32.7,32.64,32.66,7100.0,32.7,32.7,32.64,32.66,7100.0
2006-08-22 10:40:00,32.66,32.68,32.65,32.65,4000.0,32.66,32.68,32.65,32.65,4000.0
2006-08-22 10:45:00,32.67,32.7,32.61,32.61,6100.0,32.67,32.7,32.61,32.61,6100.0
2006-08-22 10:50:00,32.6,32.61,32.56,32.61,1400.0,32.6,32.61,32.56,32.61,1400.0
2006-08-22 10:55:00,32.62,32.7,32.62,32.67,2900.0,32.62,32.7,32.62,32.67,2900.0
2006-08-22 11:00:00,32.67,32.68,32.61,32.61,4100.0,32.67,32.68,32.61,32.61,4100.0
2006-08-22 11:05:00,32.6,32.66,32.56,32.58,4500.0,32.6,32.66,32.56,32.58,4500.0
2006-08-22 11:10:00,32.58,32.65,32.58,32.6,1700.0,32.58,32.65,32.58,32.6,1700.0
2006-08-22 11:15:00,32.6,32.71,32.6,32.64,4500.0,32.6,32.71,32.6,32.64,4500.0
2006-08-22 11:20:00,32.69,32.83,32.67,32.81,4900.0,32.69,32.83,32.67,32.81,4900.0
2006-08-22 11:25:00,32.77,32.9,32.77,32.86,7400.0,32.77,32.9,32.77,32.86,7400.0
2006-08-22 11:30:00,32.87,32.99,32.87,32.94,9800.0,32.87,32.99,32.87,32.94,9800.0
2006-08-22 11:35:00,32.94,32.95,32.85,32.9,9600.0,32.94,32.95,32.85,32.9,9600.0
2006-08-22 11:40:00,32.87,32.9,32.86,32.86,1300.0,32.87,32.9,32.86,32.86,1300.0
2006-08-22 11:45:00,32.86,32.89,32.85,32.86,5400.0,32.86,32.89,32.85,32.86,5400.0
2006-08-22 11:50:00,32.85,32.86,32.8,32.8,4600.0,32.85,32.86,32.8,32.8,4600.0
2006-08-22 11:55:00,32.8,32.83,32.79,32.79,2900.0,32.8,32.83,32.79,32.79,2900.0
2006-08-22 12:00:00,32.79,32.81,32.79,32.8,2200.0,32.79,32.81,32.79,32.8,2200.0
2006-08-22 12:05:00,32.8,32.81,32.79,32.81,4200.0,32.8,32.81,32.79,32.81,4200.0
2006-08-22 12:10:00,32.81,32.83,32.79,32.79,5700.0,32.81,32.83,32.79,32.79,5700.0
2006-08-22 12:15:00,32.79,32.84,32.79,32.81,7000.0,32.79,32.84,32.79,32.81,7000.0
2006-08-22 12:20:00,32.82,32.83,32.79,32.79,4300.0,32.82,32.83,32.79,32.79,4300.0
2006-08-22 12:25:00,32.78,32.81,32.76,32.76,4200.0,32.78,32.81,32.76,32.76,4200.0
2006-08-22 12:30:00,32.75,32.75,32.69,32.7,3000.0,32.75,32.75,32.69,32.7,3000.0
2006-08-22 12:35:00,32.7,32.71,32.69,32.69,2600.0,32.7,32.71,32.69,32.69,2600.0
2006-08-22 12:40:00,32.69,32.72,32.69,32.7,2100.0,32.69,32.72,32.69,32.7,2100.0
2006-08-22 12:45:00,32.75,32.75,32.73,32.74,4700.0,32.75,32.75,32.73,32.74,4700.0
2006-08-22 12:50:00,32.74,32.79,32.74,32.76,2100.0,32.74,32.79,32.74,32.76,2100.0
2006-08-22 12:55:00,32.76,32.82,32.76,32.78,2000.0,32.76,32.82,32.76,32.78,2000.0
2006-08-22 13:00:00,32.79,32.79,32.64,32.66,4700.0,32.79,32.79,32.64,32.66,4700.0
2006-08-22 13:05:00,32.64,32.65,32.54,32.56,5600.0,32.64,32.65,32.54,32.56,5600.0
2006-08-22 13:10:00,32.56,32.6,32.54,32.6,4600.0,32.56,32.6,32.54,32.6,4600.0
2006-08-22 13:15:00,32.57,32.63,32.54,32.6,9600.0,32.57,32.63,32.54,32.6,9600.0
2006-08-22 13:20:00,32.59,32.6,32.53,32.54,7000.0,32.59,32.6,32.53,32.54,7000.0
2006-08-22 13:25:00,32.55,32.55,32.5,32.53,7600.0,32.55,32.55,32.5,32.53,7600.0
2006-08-22 13:30:00,32.53,32.61,32.5,32.57,7400.0,32.53,32.61,32.5,32.57,7400.0
2006-08-22 13:35:00,32.61,32.7,32.6,32.66,11800.0,32.61,32.7,32.6,32.66,11800.0
2006-08-22 13:40:00,32.64,32.64,32.42,32.44,7300.0,32.64,32.64,32.42,32.44,7300.0
2006-08-22 13:45:00,32.44,32.46,32.42,32.44,13600.0,32.44,32.46,32.42,32.44,13600.0
2006-08-22 13:50:00,32.41,32.54,32.41,32.5,8600.0,32.41,32.54,32.41,32.5,8600.0
2006-08-22 13:55:00,32.56,32.76,32.53,32.67,12400.0,32.56,32.76,32.53,32.67,12400.0
2006-08-22 14:00:00,32.67,32.72,32.56,32.59,6200.0,32.67,32.72,32.56,32.59,6200.0
2006-08-22 14:05:00,32.59,32.6,32.54,32.56,3700.0,32.59,32.6,32.54,32.56,3700.0
2006-08-22 14:10:00,32.54,32.56,32.45,32.48,9300.0,32.54,32.56,32.45,32.48,9300.0
2006-08-22 14:15:00,32.49,32.58,32.46,32.53,8700.0,32.49,32.58,32.46,32.53,8700.0
2006-08-22 14:20:00,32.55,32.62,32.53,32.6,7900.0,32.55,32.62,32.53,32.6,7900.0
2006-08-22 14:25:00,32.6,32.6,32.53,32.53,2400.0,32.6,32.6,32.53,32.53,2400.0
2006-08-22 14:30:00,32.56,32.6,32.53,32.55,10000.0,32.56,32.6,32.53,32.55,10000.0
2006-08-22 14:35:00,32.53,32.56,32.5,32.51,4800.0,32.53,32.56,32.5,32.51,4800.0
2006-08-22 14:40:00,32.52,32.56,32.5,32.56,2400.0,32.52,32.56,32.5,32.56,2400.0
2006-08-22 14:45:00,32.57,32.6,32.55,32.55,6200.0,32.57,32.6,32.55,32.55,6200.0
2006-08-22 14:50:00,32.53,32.65,32.52,32.61,10600.0,32.53,32.65,32.52,32.61,10600.0
2006-08-22 14:55:00,32.61,32.77,32.61,32.76,3600.0,32.61,32.77,32.61,32.76,3600.0
2006-08-22 15:00:00,32.75,32.8,32.75,32.76,5700.0,32.75,32.8,32.75,32.76,5700.0
2006-08-22 15:05:00,32.73,32.8,32.7,32.77,6500.0,32.73,32.8,32.7,32.77,6500.0
2006-08-22 15:10:00,32.78,32.79,32.74,32.79,3900.0,32.78,32.79,32.74,32.79,3900.0
2006-08-22 15:15:00,32.79,32.8,32.73,32.77,5200.0,32.79,32.8,32.73,32.77,5200.0
2006-08-22 15:20:00,32.77,32.78,32.67,32.68,8000.0,32.77,32.78,32.67,32.68,8000.0
2006-08-22 15:25:00,32.69,32.73,32.64,32.65,5700.0,32.69,32.73,32.64,32.65,5700.0
2006-08-22 15:30:00,32.63,32.74,32.62,32.65,12600.0,32.63,32.74,32.62,32.65,12600.0
2006-08-22 15:35:00,32.68,32.68,32.63,32.64,5800.0,32.68,32.68,32.63,32.64,5800.0
2006-08-22 15:40:00,32.64,32.7,32.64,32.66,5200.0,32.64,32.7,32.64,32.66,5200.0
2006-08-22 15:45:00,32.66,32.69,32.66,32.67,9200.0,32.66,32.69,32.66,32.67,9200.0
2006-08-22 15:50:00,32.67,32.68,32.65,32.67,10400.0,32.67,32.68,32.65,32.67,10400.0
2006-08-22 15:55:00,32.67,32.75,32.66,32.75,22200.0,32.67,32.75,32.66,32.75,22200.0
2006-08-23 09:30:00,32.87,32.87,32.57,32.63,11800.0,32.87,32.87,32.57,32.63,11800.0
2006-08-23 09:35:00,32.62,32.77,32.47,32.47,12100.0,32.62,32.77,32.47,32.47,12100.0
2006-08-23 09:40:00,32.53,32.63,32.47,32.47,2300.0,32.53,32.63,32.47,32.47,2300.0
2006-08-23 09:45:00,32.53,32.62,32.5,32.62,5300.0,32.53,32.62,32.5,32.62,5300.0
2006-08-23 09:50:00,32.54,32.61,32.54,32.61,1800.0,32.54,32.61,32.54,32.61,1800.0
2006-08-23 09:55:00,32.65,32.71,32.62,32.66,2800.0,32.65,32.71,32.62,32.66,2800.0
2006-08-23 10:00:00,32.68,32.69,32.57,32.67,7900.0,32.68,32.69,32.57,32.67,7900.0
2006-08-23 10:05:00,32.67,32.68,32.59,32.59,2500.0,32.67,32.68,32.59,32.59,2500.0
2006-08-23 10:10:00,32.57,32.57,32.52,32.53,12100.0,32.57,32.57,32.52,32.53,12100.0
2006-08-23 10:15:00,32.53,32.53,32.5,32.5,5100.0,32.53,32.53,32.5,32.5,5100.0
2006-08-23 10:20:00,32.56,32.58,32.5,32.52,4600.0,32.56,32.58,32.5,32.52,4600.0
2006-08-23 10:25:00,32.52,32.59,32.5,32.56,5500.0,32.52,32.59,32.5,32.56,5500.0
2006-08-23 10:30:00,32.52,32.66,32.52,32.63,5100.0,32.52,32.66,32.52,32.63,5100.0
2006-08-23 10:35:00,32.6,32.71,32.6,32.71,2200.0,32.6,32.71,32.6,32.71,2200.0
2006-08-23 10:40:00,32.7,32.71,32.61,32.62,8100.0,32.7,32.71,32.61,32.62,8100.0
2006-08-23 10:45:00,32.61,32.66,32.53,32.57,5900.0,32.61,32.66,32.53,32.57,5900.0
2006-08-23 10:50:00,32.56,32.66,32.5,32.5,11700.0,32.56,32.66,32.5,32.5,11700.0
2006-08-23 10:55:00,32.52,32.64,32.5,32.63,10200.0,32.52,32.64,32.5,32.63,10200.0
2006-08-23 11:00:00,32.63,32.63,32.56,32.58,14900.0,32.63,32.63,32.56,32.58,14900.0
2006-08-23 11:05:00,32.59,32.59,32.48,32.55,22200.0,32.59,32.59,32.48,32.55,22200.0
2006-08-23 11:10:00,32.55,32.57,32.54,32.56,23800.0,32.55,32.57,32.54,32.56,23800.0
2006-08-23 11:15:00,32.55,32.6,32.54,32.58,11500.0,32.55,32.6,32.54,32.58,11500.0
2006-08-23 11:20:00,32.59,32.64,32.57,32.6,4700.0,32.59,32.64,32.57,32.6,4700.0
2006-08-23 11:25:00,32.58,32.66,32.58,32.61,9400.0,32.58,32.66,32.58,32.61,9400.0
2006-08-23 11:30:00,32.61,32.71,32.58,32.59,6400.0,32.61,32.71,32.58,32.59,6400.0
2006-08-23 11:35:00,32.58,32.63,32.58,32.62,7300.0,32.58,32.63,32.58,32.62,7300.0
2006-08-23 11:40:00,32.65,32.7,32.63,32.67,2800.0,32.65,32.7,32.63,32.67,2800.0
2006-08-23 11:45:00,32.67,32.71,32.67,32.67,3500.0,32.67,32.71,32.67,32.67,3500.0
2006-08-23 11:50:00,32.68,32.72,32.67,32.7,2700.0,32.68,32.72,32.67,32.7,2700.0
2006-08-23 11:55:00,32.69,32.77,32.69,32.75,3500.0,32.69,32.77,32.69,32.75,3500.0
2006-08-23 12:00:00,32.72,32.78,32.72,32.78,3700.0,32.72,32.78,32.72,32.78,3700.0
2006-08-23 12:05:00,32.74,32.77,32.71,32.71,7700.0,32.74,32.77,32.71,32.71,7700.0
2006-08-23 12:10:00,32.73,32.74,32.71,32.74,2200.0,32.73,32.74,32.71,32.74,2200.0
2006-08-23 12:15:00,32.72,32.76,32.72,32.74,1900.0,32.72,32.76,32.72,32.74,1900.0
2006-08-23 12:20:00,32.75,32.79,32.72,32.78,4700.0,32.75,32.79,32.72,32.78,4700.0
2006-08-23 12:25:00,32.73,32.77,32.72,32.76,7300.0,32.73,32.77,32.72,32.76,7300.0
2006-08-23 12:30:00,32.75,32.75,32.72,32.74,4900.0,32.75,32.75,32.72,32.74,4900.0
2006-08-23 12:35:00,32.72,32.73,32.71,32.73,6600.0,32.72,32.73,32.71,32.73,6600.0
2006-08-23 12:40:00,32.73,32.73,32.67,32.68,2700.0,32.73,32.73,32.67,32.68,2700.0
2006-08-23 12:45:00,32.67,32.68,32.67,32.68,1700.0,32.67,32.68,32.67,32.68,1700.0
2006-08-23 12:50:00,32.67,32.71,32.67,32.7,2500.0,32.67,32.71,32.67,32.7,2500.0
2006-08-23 12:55:00,32.7,32.75,32.7,32.74,8700.0,32.7,32.75,32.7,32.74,8700.0
2006-08-23 13:00:00,32.72,32.73,32.69,32.69,1200.0,32.72,32.73,32.69,32.69,1200.0
2006-08-23 13:05:00,32.68,32.68,32.57,32.62,7100.0,32.68,32.68,32.57,32.62,7100.0
2006-08-23 13:10:00,32.62,32.63,32.59,32.63,1300.0,32.62,32.63,32.59,32.63,1300.0
2006-08-23 13:15:00,32.62,32.65,32.61,32.63,2500.0,32.62,32.65,32.61,32.63,2500.0
2006-08-23 13:20:00,32.64,32.75,32.63,32.73,6600.0,32.64,32.75,32.63,32.73,6600.0
2006-08-23 13:25:00,32.73,32.74,32.7,32.73,5100.0,32.73,32.74,32.7,32.73,5100.0
2006-08-23 13:30:00,32.69,32.76,32.68,32.73,7900.0,32.69,32.76,32.68,32.73,7900.0
2006-08-23 13:35:00,32.73,32.73,32.65,32.66,3300.0,32.73,32.73,32.65,32.66,3300.0
2006-08-23 13:40:00,32.65,32.65,32.62,32.63,7400.0,32.65,32.65,32.62,32.63,7400.0
2006-08-23 13:45:00,32.61,32.61,32.5,32.58,28300.0,32.61,32.61,32.5,32.58,28300.0
2006-08-23 13:50:00,32.56,32.64,32.52,32.54,38600.0,32.56,32.64,32.52,32.54,38600.0
2006-08-23 13:55:00,32.53,32.6,32.53,32.59,14600.0,32.53,32.6,32.53,32.59,14600.0
2006-08-23 14:00:00,32.56,32.58,32.54,32.54,11200.0,32.56,32.58,32.54,32.54,11200.0
2006-08-23 14:05:00,32.54,32.56,32.53,32.54,4900.0,32.54,32.56,32.53,32.54,4900.0
2006-08-23 14:10:00,32.53,32.55,32.53,32.54,4100.0,32.53,32.55,32.53,32.54,4100.0
2006-08-23 14:15:00,32.53,32.58,32.52,32.55,13100.0,32.53,32.58,32.52,32.55,13100.0
2006-08-23 14:20:00,32.55,32.55,32.52,32.52,6100.0,32.55,32.55,32.52,32.52,6100.0
2006-08-23 14:25:00,32.52,32.53,32.51,32.51,4500.0,32.52,32.53,32.51,32.51,4500.0
2006-08-23 14:30:00,32.51,32.53,32.5,32.53,6000.0,32.51,32.53,32.5,32.53,6000.0
2006-08-23 14:35:00,32.54,32.56,32.53,32.53,3600.0,32.54,32.56,32.53,32.53,3600.0
2006-08-23 14:40:00,32.54,32.56,32.48,32.48,13400.0,32.54,32.56,32.48,32.48,13400.0
2006-08-23 14:45:00,32.48,32.53,32.48,32.53,3800.0,32.48,32.53,32.48,32.53,3800.0
2006-08-23 14:50:00,32.54,32.61,32.48,32.5,5100.0,32.54,32.61,32.48,32.5,5100.0
2006-08-23 14:55:00,32.51,32.55,32.51,32.51,3900.0,32.51,32.55,32.51,32.51,3900.0
2006-08-23 15:00:00,32.54,32.58,32.46,32.46,7900.0,32.54,32.58,32.46,32.46,7900.0
2006-08-23 15:05:00,32.49,32.72,32.47,32.53,21900.0,32.49,32.72,32.47,32.53,21900.0
2006-08-23 15:10:00,32.51,32.59,32.47,32.47,11400.0,32.51,32.59,32.47,32.47,11400.0
2006-08-23 15:15:00,32.46,32.5,32.44,32.5,8300.0,32.46,32.5,32.44,32.5,8300.0
2006-08-23 15:20:00,32.5,32.52,32.46,32.47,5900.0,32.5,32.52,32.46,32.47,5900.0
2006-08-23 15:25:00,32.48,32.48,32.46,32.46,4600.0,32.48,32.48,32.46,32.46,4600.0
2006-08-23 15:30:00,32.47,32.51,32.45,32.5,10600.0,32.47,32.51,32.45,32.5,10600.0
2006-08-23 15:35:00,32.5,32.64,32.49,32.53,19900.0,32.5,32.64,32.49,32.53,19900.0
2006-08-23 15:40:00,32.51,32.68,32.49,32.6,18500.0,32.51,32.68,32.49,32.6,18500.0
2006-08-23 15:45:00,32.61,32.63,32.54,32.54,16200.0,32.61,32.63,32.54,32.54,16200.0
2006-08-23 15:50:00,32.54,32.66,32.54,32.61,12300.0,32.54,32.66,32.54,32.61,12300.0
2006-08-23 15:55:00,32.6,32.82,32.6,32.75,35200.0,32.6,32.82,32.6,32.75,35200.0
2006-08-24 09:30:00,32.83,33.02,32.58,32.73,12800.0,32.83,33.02,32.58,32.73,12800.0
2006-08-24 09:35:00,32.63,32.9,32.63,32.77,2500.0,32.63,32.9,32.63,32.77,2500.0
2006-08-24 09:40:00,32.75,32.79,32.75,32.76,1600.0,32.75,32.79,32.75,32.76,1600.0
2006-08-24 09:45:00,32.76,32.84,32.76,32.78,2000.0,32.76,32.84,32.76,32.78,2000.0
2006-08-24 09:50:00,32.82,32.85,32.78,32.81,2200.0,32.82,32.85,32.78,32.81,2200.0
2006-08-24 09:55:00,32.81,32.89,32.81,32.89,1600.0,32.81,32.89,32.81,32.89,1600.0
2006-08-24 10:00:00,32.9,32.9,32.75,32.76,8900.0,32.9,32.9,32.75,32.76,8900.0
2006-08-24 10:05:00,32.75,32.85,32.75,32.81,4700.0,32.75,32.85,32.75,32.81,4700.0
2006-08-24 10:10:00,32.82,32.9,32.82,32.83,3700.0,32.82,32.9,32.82,32.83,3700.0
2006-08-24 10:15:00,32.87,32.9,32.83,32.85,1600.0,32.87,32.9,32.83,32.85,1600.0
2006-08-24 10:20:00,32.81,32.81,32.75,32.75,2000.0,32.81,32.81,32.75,32.75,2000.0
2006-08-24 10:25:00,32.75,32.75,32.58,32.58,3200.0,32.75,32.75,32.58,32.58,3200.0
2006-08-24 10:30:00,32.6,32.7,32.55,32.55,5800.0,32.6,32.7,32.55,32.55,5800.0
2006-08-24 10:35:00,32.55,32.55,32.35,32.43,13000.0,32.55,32.55,32.35,32.43,13000.0
2006-08-24 10:40:00,32.4,32.52,32.37,32.47,4600.0,32.4,32.52,32.37,32.47,4600.0
2006-08-24 10:45:00,32.47,32.47,32.4,32.4,7500.0,32.47,32.47,32.4,32.4,7500.0
2006-08-24 10:50:00,32.4,32.41,32.38,32.4,5900.0,32.4,32.41,32.38,32.4,5900.0
2006-08-24 10:55:00,32.4,32.41,32.39,32.39,1800.0,32.4,32.41,32.39,32.39,1800.0
2006-08-24 11:00:00,32.39,32.4,32.27,32.32,19400.0,32.39,32.4,32.27,32.32,19400.0
2006-08-24 11:05:00,32.3,32.37,32.3,32.37,3800.0,32.3,32.37,32.3,32.37,3800.0
2006-08-24 11:10:00,32.36,32.38,32.3,32.3,2200.0,32.36,32.38,32.3,32.3,2200.0
2006-08-24 11:15:00,32.29,32.31,32.25,32.25,7300.0,32.29,32.31,32.25,32.25,7300.0
2006-08-24 11:20:00,32.25,32.26,32.18,32.2,5400.0,32.25,32.26,32.18,32.2,5400.0
2006-08-24 11:25:00,32.22,32.24,32.18,32.21,3000.0,32.22,32.24,32.18,32.21,3000.0
2006-08-24 11:30:00,32.17,32.18,32.13,32.13,2700.0,32.17,32.18,32.13,32.13,2700.0
2006-08-24 11:35:00,32.12,32.15,32.11,32.15,2500.0,32.12,32.15,32.11,32.15,2500.0
2006-08-24 11:40:00,32.14,32.15,32.14,32.14,5200.0,32.14,32.15,32.14,32.14,5200.0
2006-08-24 11:45:00,32.13,32.13,32.1,32.1,6000.0,32.13,32.13,32.1,32.1,6000.0
2006-08-24 11:50:00,32.11,32.13,32.1,32.13,1400.0,32.11,32.13,32.1,32.13,1400.0
2006-08-24 11:55:00,32.14,32.14,32.11,32.12,1000.0,32.14,32.14,32.11,32.12,1000.0
2006-08-24 12:00:00,32.13,32.13,32.1,32.13,7000.0,32.13,32.13,32.1,32.13,7000.0
2006-08-24 12:05:00,32.13,32.13,32.1,32.1,7200.0,32.13,32.13,32.1,32.1,7200.0
2006-08-24 12:10:00,32.11,32.14,32.1,32.1,2300.0,32.11,32.14,32.1,32.1,2300.0
2006-08-24 12:15:00,32.14,32.24,32.11,32.24,4800.0,32.14,32.24,32.11,32.24,4800.0
2006-08-24 12:20:00,32.28,32.28,32.19,32.2,2500.0,32.28,32.28,32.19,32.2,2500.0
2006-08-24 12:25:00,32.2,32.2,32.16,32.16,1600.0,32.2,32.2,32.16,32.16,1600.0
2006-08-24 12:30:00,32.16,32.2,32.15,32.18,1600.0,32.16,32.2,32.15,32.18,1600.0
2006-08-24 12:35:00,32.18,32.23,32.18,32.21,2500.0,32.18,32.23,32.18,32.21,2500.0
2006-08-24 12:40:00,32.3,32.3,32.25,32.29,3800.0,32.3,32.3,32.25,32.29,3800.0
2006-08-24 12:45:00,32.29,32.29,32.25,32.25,1500.0,32.29,32.29,32.25,32.25,1500.0
2006-08-24 12:50:00,32.21,32.21,32.12,32.13,1000.0,32.21,32.21,32.12,32.13,1000.0
2006-08-24 12:55:00,32.12,32.14,32.12,32.13,1100.0,32.12,32.14,32.12,32.13,1100.0
2006-08-24 13:00:00,32.12,32.12,32.04,32.05,6700.0,32.12,32.12,32.04,32.05,6700.0
2006-08-24 13:05:00,32.15,32.22,32.12,32.16,4800.0,32.15,32.22,32.12,32.16,4800.0
2006-08-24 13:10:00,32.18,32.25,32.17,32.17,3900.0,32.18,32.25,32.17,32.17,3900.0
2006-08-24 13:15:00,32.19,32.19,32.17,32.18,1800.0,32.19,32.19,32.17,32.18,1800.0
2006-08-24 13:20:00,32.19,32.31,32.19,32.31,7800.0,32.19,32.31,32.19,32.31,7800.0
2006-08-24 13:25:00,32.3,32.3,32.24,32.25,3100.0,32.3,32.3,32.24,32.25,3100.0
2006-08-24 13:30:00,32.26,32.29,32.24,32.28,1600.0,32.26,32.29,32.24,32.28,1600.0
2006-08-24 13:35:00,32.27,32.27,32.24,32.24,2100.0,32.27,32.27,32.24,32.24,2100.0
2006-08-24 13:40:00,32.26,32.26,32.22,32.24,900.0,32.26,32.26,32.22,32.24,900.0
2006-08-24 13:45:00,32.24,32.24,32.16,32.2,1000.0,32.24,32.24,32.16,32.2,1000.0
2006-08-24 13:50:00,32.19,32.29,32.19,32.29,2100.0,32.19,32.29,32.19,32.29,2100.0
2006-08-24 13:55:00,32.29,32.3,32.24,32.3,3200.0,32.29,32.3,32.24,32.3,3200.0
2006-08-24 14:00:00,32.28,32.3,32.27,32.29,1100.0,32.28,32.3,32.27,32.29,1100.0
2006-08-24 14:05:00,32.3,32.35,32.26,32.31,2800.0,32.3,32.35,32.26,32.31,2800.0
2006-08-24 14:10:00,32.27,32.36,32.26,32.32,3300.0,32.27,32.36,32.26,32.32,3300.0
2006-08-24 14:15:00,32.31,32.31,32.27,32.27,1300.0,32.31,32.31,32.27,32.27,1300.0
2006-08-24 14:20:00,32.27,32.27,32.15,32.16,4700.0,32.27,32.27,32.15,32.16,4700.0
2006-08-24 14:25:00,32.15,32.25,32.14,32.25,7400.0,32.15,32.25,32.14,32.25,7400.0
2006-08-24 14:30:00,32.23,32.29,32.23,32.24,6500.0,32.23,32.29,32.23,32.24,6500.0
2006-08-24 14:35:00,32.25,32.27,32.23,32.25,6400.0,32.25,32.27,32.23,32.25,6400.0
2006-08-24 14:40:00,32.27,32.28,32.15,32.2,12400.0,32.27,32.28,32.15,32.2,12400.0
2006-08-24 14:45:00,32.16,32.19,32.16,32.19,900.0,32.16,32.19,32.16,32.19,900.0
2006-08-24 14:50:00,32.17,32.22,32.15,32.18,2100.0,32.17,32.22,32.15,32.18,2100.0
2006-08-24 14:55:00,32.18,32.22,32.15,32.22,4600.0,32.18,32.22,32.15,32.22,4600.0
2006-08-24 15:00:00,32.22,32.28,32.17,32.17,4200.0,32.22,32.28,32.17,32.17,4200.0
2006-08-24 15:05:00,32.18,32.2,32.13,32.2,11000.0,32.18,32.2,32.13,32.2,11000.0
2006-08-24 15:10:00,32.21,32.21,32.17,32.18,4000.0,32.21,32.21,32.17,32.18,4000.0
2006-08-24 15:15:00,32.18,32.19,32.13,32.14,10000.0,32.18,32.19,32.13,32.14,10000.0
2006-08-24 15:20:00,32.16,32.25,32.12,32.25,9400.0,32.16,32.25,32.12,32.25,9400.0
2006-08-24 15:25:00,32.23,32.36,32.23,32.32,9300.0,32.23,32.36,32.23,32.32,9300.0
2006-08-24 15:30:00,32.31,32.37,32.31,32.33,8500.0,32.31,32.37,32.31,32.33,8500.0
2006-08-24 15:35:00,32.34,32.35,32.27,32.28,15000.0,32.34,32.35,32.27,32.28,15000.0
2006-08-24 15:40:00,32.27,32.28,32.09,32.12,16900.0,32.27,32.28,32.09,32.12,16900.0
2006-08-24 15:45:00,32.13,32.17,32.11,32.11,9900.0,32.13,32.17,32.11,32.11,9900.0
2006-08-24 15:50:00,32.11,32.27,32.11,32.22,9200.0,32.11,32.27,32.11,32.22,9200.0
2006-08-24 15:55:00,32.23,32.3,32.21,32.23,16000.0,32.23,32.3,32.21,32.23,16000.0
2006-08-25 09:30:00,33.34,33.46,32.96,33.02,131100.0,33.34,33.46,32.96,33.02,131100.0
2006-08-25 09:35:00,33.02,33.38,32.91,33.35,30600.0,33.02,33.38,32.91,33.35,30600.0
2006-08-25 09:40:00,33.34,33.81,33.12,33.68,90400.0,33.34,33.81,33.12,33.68,90400.0
2006-08-25 09:45:00,33.68,34.19,33.68,34.15,101000.0,33.68,34.19,33.68,34.15,101000.0
2006-08-25 09:50:00,34.16,34.45,34.15,34.45,48900.0,34.16,34.45,34.15,34.45,48900.0
2006-08-25 09:55:00,34.44,34.62,34.31,34.36,51600.0,34.44,34.62,34.31,34.36,51600.0
2006-08-25 10:00:00,34.37,34.37,34.05,34.15,67400.0,34.37,34.37,34.05,34.15,67400.0
2006-08-25 10:05:00,34.07,34.23,33.93,34.02,49300.0,34.07,34.23,33.93,34.02,49300.0
2006-08-25 10:10:00,34.01,34.25,34.01,34.13,22200.0,34.01,34.25,34.01,34.13,22200.0
2006-08-25 10:15:00,34.14,34.2,33.94,33.99,19600.0,34.14,34.2,33.94,33.99,19600.0
2006-08-25 10:20:00,33.94,34.11,33.94,34.1,18800.0,33.94,34.11,33.94,34.1,18800.0
2006-08-25 10:25:00,34.09,34.21,34.09,34.19,14700.0,34.09,34.21,34.09,34.19,14700.0
2006-08-25 10:30:00,34.17,34.27,34.13,34.19,26000.0,34.17,34.27,34.13,34.19,26000.0
2006-08-25 10:35:00,34.16,34.25,34.16,34.21,20300.0,34.16,34.25,34.16,34.21,20300.0
2006-08-25 10:40:00,34.19,34.2,34.13,34.17,13900.0,34.19,34.2,34.13,34.17,13900.0
2006-08-25 10:45:00,34.17,34.38,34.17,34.37,31000.0,34.17,34.38,34.17,34.37,31000.0
2006-08-25 10:50:00,34.38,34.48,34.31,34.44,17400.0,34.38,34.48,34.31,34.44,17400.0
2006-08-25 10:55:00,34.46,34.5,34.37,34.42,22600.0,34.46,34.5,34.37,34.42,22600.0
2006-08-25 11:00:00,34.43,34.43,34.31,34.37,16800.0,34.43,34.43,34.31,34.37,16800.0
2006-08-25 11:05:00,34.39,34.49,34.36,34.45,23100.0,34.39,34.49,34.36,34.45,23100.0
2006-08-25 11:10:00,34.45,34.55,34.4,34.5,14000.0,34.45,34.55,34.4,34.5,14000.0
2006-08-25 11:15:00,34.53,34.58,34.48,34.54,16600.0,34.53,34.58,34.48,34.54,16600.0
2006-08-25 11:20:00,34.54,34.61,34.43,34.52,24000.0,34.54,34.61,34.43,34.52,24000.0
2006-08-25 11:25:00,34.53,34.56,34.43,34.51,13600.0,34.53,34.56,34.43,34.51,13600.0
2006-08-25 11:30:00,34.5,34.5,34.25,34.29,31800.0,34.5,34.5,34.25,34.29,31800.0
2006-08-25 11:35:00,34.29,34.4,34.25,34.35,8000.0,34.29,34.4,34.25,34.35,8000.0
2006-08-25 11:40:00,34.34,34.4,34.33,34.34,3400.0,34.34,34.4,34.33,34.34,3400.0
2006-08-25 11:45:00,34.34,34.35,34.27,34.34,8800.0,34.34,34.35,34.27,34.34,8800.0
2006-08-25 11:50:00,34.36,34.5,34.35,34.5,9400.0,34.36,34.5,34.35,34.5,9400.0
2006-08-25 11:55:00,34.5,34.72,34.46,34.63,20700.0,34.5,34.72,34.46,34.63,20700.0
2006-08-25 12:00:00,34.64,34.7,34.57,34.58,16300.0,34.64,34.7,34.57,34.58,16300.0
2006-08-25 12:05:00,34.57,34.72,34.54,34.68,13800.0,34.57,34.72,34.54,34.68,13800.0
2006-08-25 12:10:00,34.64,34.66,34.56,34.64,5000.0,34.64,34.66,34.56,34.64,5000.0
2006-08-25 12:15:00,34.63,34.67,34.55,34.57,12200.0,34.63,34.67,34.55,34.57,12200.0
2006-08-25 12:20:00,34.57,34.57,34.34,34.47,14300.0,34.57,34.57,34.34,34.47,14300.0
2006-08-25 12:25:00,34.49,34.58,34.49,34.56,9300.0,34.49,34.58,34.49,34.56,9300.0
2006-08-25 12:30:00,34.54,34.69,34.52,34.64,23600.0,34.54,34.69,34.52,34.64,23600.0
2006-08-25 12:35:00,34.64,34.64,34.57,34.62,7900.0,34.64,34.64,34.57,34.62,7900.0
2006-08-25 12:40:00,34.6,34.63,34.59,34.63,7700.0,34.6,34.63,34.59,34.63,7700.0
2006-08-25 12:45:00,34.63,34.68,34.6,34.64,10300.0,34.63,34.68,34.6,34.64,10300.0
2006-08-25 12:50:00,34.63,34.67,34.6,34.66,3500.0,34.63,34.67,34.6,34.66,3500.0
2006-08-25 12:55:00,34.63,34.64,34.6,34.62,2400.0,34.63,34.64,34.6,34.62,2400.0
2006-08-25 13:00:00,34.62,34.67,34.6,34.63,9200.0,34.62,34.67,34.6,34.63,9200.0
2006-08-25 13:05:00,34.61,34.69,34.61,34.69,4200.0,34.61,34.69,34.61,34.69,4200.0
2006-08-25 13:10:00,34.69,34.83,34.68,34.74,17000.0,34.69,34.83,34.68,34.74,17000.0
2006-08-25 13:15:00,34.78,34.86,34.75,34.86,12200.0,34.78,34.86,34.75,34.86,12200.0
2006-08-25 13:20:00,34.86,34.86,34.75,34.79,10200.0,34.86,34.86,34.75,34.79,10200.0
2006-08-25 13:25:00,34.79,34.85,34.76,34.8,26800.0,34.79,34.85,34.76,34.8,26800.0
2006-08-25 13:30:00,34.78,34.93,34.78,34.93,12700.0,34.78,34.93,34.78,34.93,12700.0
2006-08-25 13:35:00,34.93,35.0,34.92,34.94,21100.0,34.93,35.0,34.92,34.94,21100.0
2006-08-25 13:40:00,34.95,34.97,34.89,34.96,9500.0,34.95,34.97,34.89,34.96,9500.0
2006-08-25 13:45:00,34.96,34.96,34.87,34.92,8300.0,34.96,34.96,34.87,34.92,8300.0
2006-08-25 13:50:00,34.95,35.0,34.83,35.0,38200.0,34.95,35.0,34.83,35.0,38200.0
2006-08-25 13:55:00,35.0,35.18,34.96,35.18,56300.0,35.0,35.18,34.96,35.18,56300.0
2006-08-25 14:00:00,35.19,35.41,35.18,35.32,46600.0,35.19,35.41,35.18,35.32,46600.0
2006-08-25 14:05:00,35.32,35.54,35.3,35.54,33300.0,35.32,35.54,35.3,35.54,33300.0
2006-08-25 14:10:00,35.55,35.56,35.39,35.45,29500.0,35.55,35.56,35.39,35.45,29500.0
2006-08-25 14:15:00,35.44,35.49,35.28,35.45,30600.0,35.44,35.49,35.28,35.45,30600.0
2006-08-25 14:20:00,35.43,35.47,35.35,35.45,19900.0,35.43,35.47,35.35,35.45,19900.0
2006-08-25 14:25:00,35.45,35.63,35.39,35.63,22000.0,35.45,35.63,35.39,35.63,22000.0
2006-08-25 14:30:00,35.63,35.74,35.55,35.67,33100.0,35.63,35.74,35.55,35.67,33100.0
2006-08-25 14:35:00,35.67,35.73,35.53,35.6,33000.0,35.67,35.73,35.53,35.6,33000.0
2006-08-25 14:40:00,35.59,35.6,35.38,35.45,23200.0,35.59,35.6,35.38,35.45,23200.0
2006-08-25 14:45:00,35.45,35.49,35.28,35.49,64400.0,35.45,35.49,35.28,35.49,64400.0
2006-08-25 14:50:00,35.49,35.51,35.4,35.51,19600.0,35.49,35.51,35.4,35.51,19600.0
2006-08-25 14:55:00,35.51,35.54,35.33,35.37,32400.0,35.51,35.54,35.33,35.37,32400.0
2006-08-25 15:00:00,35.38,35.48,35.37,35.37,23000.0,35.38,35.48,35.37,35.37,23000.0
2006-08-25 15:05:00,35.39,35.41,35.12,35.29,32600.0,35.39,35.41,35.12,35.29,32600.0
2006-08-25 15:10:00,35.33,35.49,35.33,35.49,17200.0,35.33,35.49,35.33,35.49,17200.0
2006-08-25 15:15:00,35.47,35.47,35.4,35.4,20300.0,35.47,35.47,35.4,35.4,20300.0
2006-08-25 15:20:00,35.41,35.41,35.35,35.37,14000.0,35.41,35.41,35.35,35.37,14000.0
2006-08-25 15:25:00,35.35,35.39,35.26,35.39,20800.0,35.35,35.39,35.26,35.39,20800.0
2006-08-25 15:30:00,35.39,35.48,35.36,35.47,29700.0,35.39,35.48,35.36,35.47,29700.0
2006-08-25 15:35:00,35.47,35.48,35.29,35.33,32200.0,35.47,35.48,35.29,35.33,32200.0
2006-08-25 15:40:00,35.32,35.33,35.12,35.14,31700.0,35.32,35.33,35.12,35.14,31700.0
2006-08-25 15:45:00,35.14,35.37,35.14,35.36,57500.0,35.14,35.37,35.14,35.36,57500.0
2006-08-25 15:50:00,35.36,35.45,35.28,35.42,49200.0,35.36,35.45,35.28,35.42,49200.0
2006-08-25 15:55:00,35.42,35.55,35.34,35.43,63500.0,35.42,35.55,35.34,35.43,63500.0
2006-08-28 09:30:00,35.34,35.55,35.28,35.42,31100.0,35.34,35.55,35.28,35.42,31100.0
2006-08-28 09:35:00,35.42,35.56,35.01,35.13,33300.0,35.42,35.56,35.01,35.13,33300.0
2006-08-28 09:40:00,35.15,35.38,35.05,35.11,14600.0,35.15,35.38,35.05,35.11,14600.0
2006-08-28 09:45:00,35.08,35.18,34.88,35.02,44000.0,35.08,35.18,34.88,35.02,44000.0
2006-08-28 09:50:00,35.0,35.19,34.99,35.12,16900.0,35.0,35.19,34.99,35.12,16900.0
2006-08-28 09:55:00,35.15,35.21,35.13,35.13,10500.0,35.15,35.21,35.13,35.13,10500.0
2006-08-28 10:00:00,35.13,35.32,35.13,35.23,15900.0,35.13,35.32,35.13,35.23,15900.0
2006-08-28 10:05:00,35.2,35.24,35.12,35.17,9500.0,35.2,35.24,35.12,35.17,9500.0
2006-08-28 10:10:00,35.19,35.28,35.19,35.27,5400.0,35.19,35.28,35.19,35.27,5400.0
2006-08-28 10:15:00,35.27,35.34,35.15,35.16,17700.0,35.27,35.34,35.15,35.16,17700.0
2006-08-28 10:20:00,35.15,35.28,35.15,35.25,10300.0,35.15,35.28,35.15,35.25,10300.0
2006-08-28 10:25:00,35.24,35.39,35.24,35.37,9200.0,35.24,35.39,35.24,35.37,9200.0
2006-08-28 10:30:00,35.37,35.43,35.34,35.39,10200.0,35.37,35.43,35.34,35.39,10200.0
2006-08-28 10:35:00,35.41,35.45,35.38,35.4,9000.0,35.41,35.45,35.38,35.4,9000.0
2006-08-28 10:40:00,35.4,35.49,35.4,35.46,12200.0,35.4,35.49,35.4,35.46,12200.0
2006-08-28 10:45:00,35.48,35.48,35.32,35.36,11500.0,35.48,35.48,35.32,35.36,11500.0
2006-08-28 10:50:00,35.37,35.4,35.15,35.33,9500.0,35.37,35.4,35.15,35.33,9500.0
2006-08-28 10:55:00,35.34,35.35,35.27,35.32,11000.0,35.34,35.35,35.27,35.32,11000.0
2006-08-28 11:00:00,35.34,35.4,35.29,35.3,25200.0,35.34,35.4,35.29,35.3,25200.0
2006-08-28 11:05:00,35.26,35.32,35.18,35.2,2800.0,35.26,35.32,35.18,35.2,2800.0
2006-08-28 11:10:00,35.24,35.26,35.15,35.15,8700.0,35.24,35.26,35.15,35.15,8700.0
2006-08-28 11:15:00,35.17,35.2,35.16,35.18,3200.0,35.17,35.2,35.16,35.18,3200.0
2006-08-28 11:20:00,35.2,35.24,35.15,35.15,5300.0,35.2,35.24,35.15,35.15,5300.0
2006-08-28 11:25:00,35.17,35.23,35.15,35.21,5400.0,35.17,35.23,35.15,35.21,5400.0
2006-08-28 11:30:00,35.22,35.23,35.18,35.18,5400.0,35.22,35.23,35.18,35.18,5400.0
2006-08-28 11:35:00,35.17,35.17,35.15,35.15,2800.0,35.17,35.17,35.15,35.15,2800.0
2006-08-28 11:40:00,35.15,35.19,35.14,35.16,10300.0,35.15,35.19,35.14,35.16,10300.0
2006-08-28 11:45:00,35.16,35.23,35.15,35.2,6400.0,35.16,35.23,35.15,35.2,6400.0
2006-08-28 11:50:00,35.21,35.27,35.15,35.22,11900.0,35.21,35.27,35.15,35.22,11900.0
2006-08-28 11:55:00,35.22,35.32,35.22,35.31,6500.0,35.22,35.32,35.22,35.31,6500.0
2006-08-28 12:00:00,35.32,35.39,35.25,35.29,8400.0,35.32,35.39,35.25,35.29,8400.0
2006-08-28 12:05:00,35.27,35.31,35.26,35.27,4800.0,35.27,35.31,35.26,35.27,4800.0
2006-08-28 12:10:00,35.25,35.32,35.23,35.23,3100.0,35.25,35.32,35.23,35.23,3100.0
2006-08-28 12:15:00,35.19,35.36,35.18,35.35,6700.0,35.19,35.36,35.18,35.35,6700.0
2006-08-28 12:20:00,35.34,35.35,35.25,35.28,11200.0,35.34,35.35,35.25,35.28,11200.0
2006-08-28 12:25:00,35.27,35.27,35.22,35.27,3500.0,35.27,35.27,35.22,35.27,3500.0
2006-08-28 12:30:00,35.29,35.33,35.29,35.32,3400.0,35.29,35.33,35.29,35.32,3400.0
2006-08-28 12:35:00,35.31,35.33,35.3,35.32,5300.0,35.31,35.33,35.3,35.32,5300.0
2006-08-28 12:40:00,35.33,35.36,35.27,35.27,3300.0,35.33,35.36,35.27,35.27,3300.0
2006-08-28 12:45:00,35.27,35.31,35.27,35.31,3700.0,35.27,35.31,35.27,35.31,3700.0
2006-08-28 12:50:00,35.31,35.35,35.3,35.35,3400.0,35.31,35.35,35.3,35.35,3400.0
2006-08-28 12:55:00,35.35,35.35,35.24,35.26,2300.0,35.35,35.35,35.24,35.26,2300.0
2006-08-28 13:00:00,35.25,35.3,35.2,35.24,11900.0,35.25,35.3,35.2,35.24,11900.0
2006-08-28 13:05:00,35.21,35.26,35.21,35.25,4000.0,35.21,35.26,35.21,35.25,4000.0
2006-08-28 13:10:00,35.24,35.27,35.23,35.24,2100.0,35.24,35.27,35.23,35.24,2100.0
2006-08-28 13:15:00,35.25,35.25,35.15,35.16,4500.0,35.25,35.25,35.15,35.16,4500.0
2006-08-28 13:20:00,35.15,35.19,35.11,35.12,18800.0,35.15,35.19,35.11,35.12,18800.0
2006-08-28 13:25:00,35.11,35.18,35.11,35.16,8100.0,35.11,35.18,35.11,35.16,8100.0
2006-08-28 13:30:00,35.17,35.18,35.12,35.12,3100.0,35.17,35.18,35.12,35.12,3100.0
2006-08-28 13:35:00,35.12,35.16,35.09,35.13,11400.0,35.12,35.16,35.09,35.13,11400.0
2006-08-28 13:40:00,35.13,35.13,35.1,35.1,5000.0,35.13,35.13,35.1,35.1,5000.0
2006-08-28 13:45:00,35.11,35.16,35.1,35.13,7800.0,35.11,35.16,35.1,35.13,7800.0
2006-08-28 13:50:00,35.13,35.18,35.13,35.16,4800.0,35.13,35.18,35.13,35.16,4800.0
2006-08-28 13:55:00,35.16,35.19,35.15,35.17,5500.0,35.16,35.19,35.15,35.17,5500.0
2006-08-28 14:00:00,35.19,35.24,35.17,35.17,7900.0,35.19,35.24,35.17,35.17,7900.0
2006-08-28 14:05:00,35.15,35.21,35.15,35.2,7000.0,35.15,35.21,35.15,35.2,7000.0
2006-08-28 14:10:00,35.18,35.2,35.16,35.19,4700.0,35.18,35.2,35.16,35.19,4700.0
2006-08-28 14:15:00,35.17,35.19,35.15,35.17,8100.0,35.17,35.19,35.15,35.17,8100.0
2006-08-28 14:20:00,35.18,35.18,35.16,35.16,3300.0,35.18,35.18,35.16,35.16,3300.0
2006-08-28 14:25:00,35.16,35.18,35.15,35.16,5300.0,35.16,35.18,35.15,35.16,5300.0
2006-08-28 14:30:00,35.17,35.17,35.11,35.11,10100.0,35.17,35.17,35.11,35.11,10100.0
2006-08-28 14:35:00,35.11,35.11,35.0,35.02,10200.0,35.11,35.11,35.0,35.02,10200.0
2006-08-28 14:40:00,35.02,35.06,35.02,35.05,3700.0,35.02,35.06,35.02,35.05,3700.0
2006-08-28 14:45:00,35.05,35.05,34.97,34.97,7000.0,35.05,35.05,34.97,34.97,7000.0
2006-08-28 14:50:00,34.97,35.02,34.96,35.01,8400.0,34.97,35.02,34.96,35.01,8400.0
2006-08-28 14:55:00,35.0,35.06,35.0,35.03,14800.0,35.0,35.06,35.0,35.03,14800.0
2006-08-28 15:00:00,35.04,35.05,35.0,35.0,10000.0,35.04,35.05,35.0,35.0,10000.0
2006-08-28 15:05:00,35.01,35.15,34.95,35.07,31200.0,35.01,35.15,34.95,35.07,31200.0
2006-08-28 15:10:00,35.07,35.09,35.03,35.07,8700.0,35.07,35.09,35.03,35.07,8700.0
2006-08-28 15:15:00,35.06,35.1,35.04,35.06,28100.0,35.06,35.1,35.04,35.06,28100.0
2006-08-28 15:20:00,35.07,35.07,35.04,35.05,8400.0,35.07,35.07,35.04,35.05,8400.0
2006-08-28 15:25:00,35.03,35.07,35.0,35.03,16800.0,35.03,35.07,35.0,35.03,16800.0
2006-08-28 15:30:00,35.03,35.06,35.03,35.05,23800.0,35.03,35.06,35.03,35.05,23800.0
2006-08-28 15:35:00,35.05,35.06,34.88,34.92,16300.0,35.05,35.06,34.88,34.92,16300.0
2006-08-28 15:40:00,34.95,34.99,34.89,34.99,12700.0,34.95,34.99,34.89,34.99,12700.0
2006-08-28 15:45:00,34.98,35.02,34.89,34.92,23000.0,34.98,35.02,34.89,34.92,23000.0
2006-08-28 15:50:00,34.93,35.0,34.92,34.96,34200.0,34.93,35.0,34.92,34.96,34200.0
2006-08-28 15:55:00,35.0,35.0,34.94,34.99,45800.0,35.0,35.0,34.94,34.99,45800.0
2006-08-29 09:30:00,34.86,35.05,34.85,35.04,29400.0,34.86,35.05,34.85,35.04,29400.0
2006-08-29 09:35:00,35.05,35.05,34.91,34.98,8700.0,35.05,35.05,34.91,34.98,8700.0
2006-08-29 09:40:00,35.0,35.05,34.88,35.03,6100.0,35.0,35.05,34.88,35.03,6100.0
2006-08-29 09:45:00,35.02,35.06,34.94,35.05,7400.0,35.02,35.06,34.94,35.05,7400.0
2006-08-29 09:50:00,35.05,35.15,35.04,35.14,21800.0,35.05,35.15,35.04,35.14,21800.0
2006-08-29 09:55:00,35.15,35.15,35.08,35.12,28200.0,35.15,35.15,35.08,35.12,28200.0
2006-08-29 10:00:00,35.13,35.13,34.98,35.09,58600.0,35.13,35.13,34.98,35.09,58600.0
2006-08-29 10:05:00,35.1,35.12,34.99,34.99,6700.0,35.1,35.12,34.99,34.99,6700.0
2006-08-29 10:10:00,35.0,35.08,34.96,35.05,3700.0,35.0,35.08,34.96,35.05,3700.0
2006-08-29 10:15:00,35.06,35.08,34.7,34.72,29900.0,35.06,35.08,34.7,34.72,29900.0
2006-08-29 10:20:00,34.73,34.74,34.45,34.49,42200.0,34.73,34.74,34.45,34.49,42200.0
2006-08-29 10:25:00,34.52,34.61,34.49,34.5,21200.0,34.52,34.61,34.49,34.5,21200.0
2006-08-29 10:30:00,34.49,34.58,34.49,34.55,15100.0,34.49,34.58,34.49,34.55,15100.0
2006-08-29 10:35:00,34.51,34.52,34.42,34.43,7600.0,34.51,34.52,34.42,34.43,7600.0
2006-08-29 10:40:00,34.44,34.5,34.44,34.5,25600.0,34.44,34.5,34.44,34.5,25600.0
2006-08-29 10:45:00,34.49,34.5,34.43,34.5,21900.0,34.49,34.5,34.43,34.5,21900.0
2006-08-29 10:50:00,34.5,34.5,34.45,34.48,8500.0,34.5,34.5,34.45,34.48,8500.0
2006-08-29 10:55:00,34.49,34.58,34.45,34.57,26000.0,34.49,34.58,34.45,34.57,26000.0
2006-08-29 11:00:00,34.52,34.72,34.52,34.68,5200.0,34.52,34.72,34.52,34.68,5200.0
2006-08-29 11:05:00,34.69,34.7,34.6,34.65,6600.0,34.69,34.7,34.6,34.65,6600.0
2006-08-29 11:10:00,34.69,34.7,34.56,34.7,17900.0,34.69,34.7,34.56,34.7,17900.0
2006-08-29 11:15:00,34.67,34.7,34.62,34.7,12100.0,34.67,34.7,34.62,34.7,12100.0
2006-08-29 11:20:00,34.7,34.7,34.65,34.69,8500.0,34.7,34.7,34.65,34.69,8500.0
2006-08-29 11:25:00,34.64,34.67,34.62,34.67,3600.0,34.64,34.67,34.62,34.67,3600.0
2006-08-29 11:30:00,34.66,34.75,34.66,34.68,13100.0,34.66,34.75,34.66,34.68,13100.0
2006-08-29 11:35:00,34.68,34.68,34.63,34.66,4800.0,34.68,34.68,34.63,34.66,4800.0
2006-08-29 11:40:00,34.66,34.66,34.57,34.64,14800.0,34.66,34.66,34.57,34.64,14800.0
2006-08-29 11:45:00,34.63,34.63,34.53,34.57,6000.0,34.63,34.63,34.53,34.57,6000.0
2006-08-29 11:50:00,34.57,34.61,34.53,34.56,9600.0,34.57,34.61,34.53,34.56,9600.0
2006-08-29 11:55:00,34.56,34.64,34.52,34.64,11700.0,34.56,34.64,34.52,34.64,11700.0
2006-08-29 12:00:00,34.65,34.69,34.57,34.69,6400.0,34.65,34.69,34.57,34.69,6400.0
2006-08-29 12:05:00,34.7,34.75,34.7,34.75,4000.0,34.7,34.75,34.7,34.75,4000.0
2006-08-29 12:10:00,34.75,34.75,34.69,34.72,4700.0,34.75,34.75,34.69,34.72,4700.0
2006-08-29 12:15:00,34.73,34.78,34.7,34.76,4500.0,34.73,34.78,34.7,34.76,4500.0
2006-08-29 12:20:00,34.76,34.78,34.75,34.75,4400.0,34.76,34.78,34.75,34.75,4400.0
2006-08-29 12:25:00,34.74,34.78,34.73,34.73,3700.0,34.74,34.78,34.73,34.73,3700.0
2006-08-29 12:30:00,34.74,34.75,34.72,34.75,2700.0,34.74,34.75,34.72,34.75,2700.0
2006-08-29 12:35:00,34.77,34.77,34.73,34.73,3000.0,34.77,34.77,34.73,34.73,3000.0
2006-08-29 12:40:00,34.73,34.75,34.68,34.7,7300.0,34.73,34.75,34.68,34.7,7300.0
2006-08-29 12:45:00,34.69,34.69,34.61,34.62,4700.0,34.69,34.69,34.61,34.62,4700.0
2006-08-29 12:50:00,34.63,34.66,34.61,34.61,3700.0,34.63,34.66,34.61,34.61,3700.0
2006-08-29 12:55:00,34.62,34.67,34.62,34.67,2400.0,34.62,34.67,34.62,34.67,2400.0
2006-08-29 13:00:00,34.67,34.67,34.57,34.6,5700.0,34.67,34.67,34.57,34.6,5700.0
2006-08-29 13:05:00,34.58,34.64,34.55,34.58,7600.0,34.58,34.64,34.55,34.58,7600.0
2006-08-29 13:10:00,34.6,34.66,34.52,34.62,11300.0,34.6,34.66,34.52,34.62,11300.0
2006-08-29 13:15:00,34.62,34.68,34.62,34.62,5600.0,34.62,34.68,34.62,34.62,5600.0
2006-08-29 13:20:00,34.62,34.62,34.51,34.51,9200.0,34.62,34.62,34.51,34.51,9200.0
2006-08-29 13:25:00,34.53,34.53,34.49,34.51,11400.0,34.53,34.53,34.49,34.51,11400.0
2006-08-29 13:30:00,34.52,34.53,34.48,34.48,8600.0,34.52,34.53,34.48,34.48,8600.0
2006-08-29 13:35:00,34.5,34.5,34.49,34.49,4200.0,34.5,34.5,34.49,34.49,4200.0
2006-08-29 13:40:00,34.48,34.53,34.46,34.47,11600.0,34.48,34.53,34.46,34.47,11600.0
2006-08-29 13:45:00,34.47,34.52,34.47,34.5,4500.0,34.47,34.52,34.47,34.5,4500.0
2006-08-29 13:50:00,34.5,34.61,34.5,34.59,7700.0,34.5,34.61,34.5,34.59,7700.0
2006-08-29 13:55:00,34.57,34.61,34.53,34.55,8500.0,34.57,34.61,34.53,34.55,8500.0
2006-08-29 14:00:00,34.53,34.64,34.51,34.62,16300.0,34.53,34.64,34.51,34.62,16300.0
2006-08-29 14:05:00,34.66,34.7,34.48,34.6,30100.0,34.66,34.7,34.48,34.6,30100.0
2006-08-29 14:10:00,34.59,34.64,34.54,34.6,13100.0,34.59,34.64,34.54,34.6,13100.0
2006-08-29 14:15:00,34.6,34.69,34.53,34.62,24500.0,34.6,34.69,34.53,34.62,24500.0
2006-08-29 14:20:00,34.63,34.64,34.48,34.52,13300.0,34.63,34.64,34.48,34.52,13300.0
2006-08-29 14:25:00,34.53,34.53,34.37,34.47,18900.0,34.53,34.53,34.37,34.47,18900.0
2006-08-29 14:30:00,34.46,34.56,34.39,34.49,26000.0,34.46,34.56,34.39,34.49,26000.0
2006-08-29 14:35:00,34.48,34.58,34.4,34.43,15400.0,34.48,34.58,34.4,34.43,15400.0
2006-08-29 14:40:00,34.54,34.61,34.47,34.59,16300.0,34.54,34.61,34.47,34.59,16300.0
2006-08-29 14:45:00,34.56,34.62,34.51,34.62,5500.0,34.56,34.62,34.51,34.62,5500.0
2006-08-29 14:50:00,34.67,34.7,34.61,34.67,15200.0,34.67,34.7,34.61,34.67,15200.0
2006-08-29 14:55:00,34.7,34.72,34.65,34.65,16100.0,34.7,34.72,34.65,34.65,16100.0
2006-08-29 15:00:00,34.66,34.73,34.62,34.66,16100.0,34.66,34.73,34.62,34.66,16100.0
2006-08-29 15:05:00,34.64,34.7,34.6,34.63,7500.0,34.64,34.7,34.6,34.63,7500.0
2006-08-29 15:10:00,34.62,34.7,34.6,34.65,9400.0,34.62,34.7,34.6,34.65,9400.0
2006-08-29 15:15:00,34.67,34.7,34.65,34.7,16700.0,34.67,34.7,34.65,34.7,16700.0
2006-08-29 15:20:00,34.7,34.72,34.69,34.7,22200.0,34.7,34.72,34.69,34.7,22200.0
2006-08-29 15:25:00,34.69,34.72,34.69,34.7,22900.0,34.69,34.72,34.69,34.7,22900.0
2006-08-29 15:30:00,34.7,34.73,34.69,34.72,19800.0,34.7,34.73,34.69,34.72,19800.0
2006-08-29 15:35:00,34.73,34.77,34.71,34.73,20300.0,34.73,34.77,34.71,34.73,20300.0
2006-08-29 15:40:00,34.73,34.74,34.7,34.72,13800.0,34.73,34.74,34.7,34.72,13800.0
2006-08-29 15:45:00,34.72,34.75,34.71,34.71,41400.0,34.72,34.75,34.71,34.71,41400.0
2006-08-29 15:50:00,34.72,34.74,34.67,34.73,71400.0,34.72,34.74,34.67,34.73,71400.0
2006-08-29 15:55:00,34.73,34.74,34.58,34.58,54400.0,34.73,34.74,34.58,34.58,54400.0
2006-08-30 09:30:00,34.6,34.67,34.36,34.57,8900.0,34.6,34.67,34.36,34.57,8900.0
2006-08-30 09:35:00,34.57,34.66,34.35,34.49,13000.0,34.57,34.66,34.35,34.49,13000.0
2006-08-30 09:40:00,34.47,34.54,34.41,34.52,8000.0,34.47,34.54,34.41,34.52,8000.0
2006-08-30 09:45:00,34.52,34.57,34.5,34.51,7600.0,34.52,34.57,34.5,34.51,7600.0
2006-08-30 09:50:00,34.48,34.55,34.47,34.51,12000.0,34.48,34.55,34.47,34.51,12000.0
2006-08-30 09:55:00,34.51,34.56,34.38,34.44,12100.0,34.51,34.56,34.38,34.44,12100.0
2006-08-30 10:00:00,34.41,34.5,34.41,34.43,36700.0,34.41,34.5,34.41,34.43,36700.0
2006-08-30 10:05:00,34.43,34.45,34.4,34.41,39500.0,34.43,34.45,34.4,34.41,39500.0
2006-08-30 10:10:00,34.42,34.45,34.41,34.45,16600.0,34.42,34.45,34.41,34.45,16600.0
2006-08-30 10:15:00,34.44,34.46,34.39,34.4,24700.0,34.44,34.46,34.39,34.4,24700.0
2006-08-30 10:20:00,34.4,34.43,34.31,34.32,22800.0,34.4,34.43,34.31,34.32,22800.0
2006-08-30 10:25:00,34.33,34.41,34.31,34.4,8000.0,34.33,34.41,34.31,34.4,8000.0
2006-08-30 10:30:00,34.4,34.4,34.39,34.4,19300.0,34.4,34.4,34.39,34.4,19300.0
2006-08-30 10:35:00,34.4,34.5,34.39,34.5,40300.0,34.4,34.5,34.39,34.5,40300.0
2006-08-30 10:40:00,34.53,34.68,34.52,34.62,22300.0,34.53,34.68,34.52,34.62,22300.0
2006-08-30 10:45:00,34.61,34.62,34.53,34.53,10000.0,34.61,34.62,34.53,34.53,10000.0
2006-08-30 10:50:00,34.55,34.63,34.54,34.58,10900.0,34.55,34.63,34.54,34.58,10900.0
2006-08-30 10:55:00,34.56,34.56,34.52,34.55,7200.0,34.56,34.56,34.52,34.55,7200.0
2006-08-30 11:00:00,34.55,34.59,34.53,34.57,6800.0,34.55,34.59,34.53,34.57,6800.0
2006-08-30 11:05:00,34.54,34.65,34.54,34.65,13400.0,34.54,34.65,34.54,34.65,13400.0
2006-08-30 11:10:00,34.65,34.7,34.62,34.69,11200.0,34.65,34.7,34.62,34.69,11200.0
2006-08-30 11:15:00,34.69,34.7,34.64,34.7,12000.0,34.69,34.7,34.64,34.7,12000.0
2006-08-30 11:20:00,34.7,34.72,34.63,34.71,12700.0,34.7,34.72,34.63,34.71,12700.0
2006-08-30 11:25:00,34.7,34.72,34.69,34.71,10000.0,34.7,34.72,34.69,34.71,10000.0
2006-08-30 11:30:00,34.7,34.73,34.67,34.7,14200.0,34.7,34.73,34.67,34.7,14200.0
2006-08-30 11:35:00,34.69,34.78,34.69,34.78,15000.0,34.69,34.78,34.69,34.78,15000.0
2006-08-30 11:40:00,34.78,34.78,34.7,34.76,12500.0,34.78,34.78,34.7,34.76,12500.0
2006-08-30 11:45:00,34.74,34.8,34.73,34.78,10900.0,34.74,34.8,34.73,34.78,10900.0
2006-08-30 11:50:00,34.78,34.8,34.71,34.75,9200.0,34.78,34.8,34.71,34.75,9200.0
2006-08-30 11:55:00,34.75,34.77,34.7,34.77,7600.0,34.75,34.77,34.7,34.77,7600.0
2006-08-30 12:00:00,34.78,34.78,34.72,34.76,10700.0,34.78,34.78,34.72,34.76,10700.0
2006-08-30 12:05:00,34.75,34.77,34.74,34.75,6700.0,34.75,34.77,34.74,34.75,6700.0
2006-08-30 12:10:00,34.75,34.77,34.73,34.73,11900.0,34.75,34.77,34.73,34.73,11900.0
2006-08-30 12:15:00,34.75,34.76,34.68,34.69,23200.0,34.75,34.76,34.68,34.69,23200.0
2006-08-30 12:20:00,34.67,34.75,34.66,34.73,7100.0,34.67,34.75,34.66,34.73,7100.0
2006-08-30 12:25:00,34.72,34.76,34.71,34.73,4700.0,34.72,34.76,34.71,34.73,4700.0
2006-08-30 12:30:00,34.73,34.78,34.73,34.76,5100.0,34.73,34.78,34.73,34.76,5100.0
2006-08-30 12:35:00,34.75,34.85,34.7,34.8,16500.0,34.75,34.85,34.7,34.8,16500.0
2006-08-30 12:40:00,34.8,34.85,34.79,34.83,4800.0,34.8,34.85,34.79,34.83,4800.0
2006-08-30 12:45:00,34.83,34.85,34.82,34.82,3800.0,34.83,34.85,34.82,34.82,3800.0
2006-08-30 12:50:00,34.82,34.89,34.78,34.86,6600.0,34.82,34.89,34.78,34.86,6600.0
2006-08-30 12:55:00,34.87,34.94,34.87,34.89,5500.0,34.87,34.94,34.87,34.89,5500.0
2006-08-30 13:00:00,34.89,34.93,34.88,34.89,8200.0,34.89,34.93,34.88,34.89,8200.0
2006-08-30 13:05:00,34.91,34.92,34.89,34.91,10600.0,34.91,34.92,34.89,34.91,10600.0
2006-08-30 13:10:00,34.92,34.92,34.88,34.92,4700.0,34.92,34.92,34.88,34.92,4700.0
2006-08-30 13:15:00,34.9,34.94,34.9,34.92,7400.0,34.9,34.94,34.9,34.92,7400.0
2006-08-30 13:20:00,34.92,34.93,34.91,34.91,5100.0,34.92,34.93,34.91,34.91,5100.0
2006-08-30 13:25:00,34.93,34.93,34.84,34.84,10100.0,34.93,34.93,34.84,34.84,10100.0
2006-08-30 13:30:00,34.82,34.94,34.82,34.9,9000.0,34.82,34.94,34.82,34.9,9000.0
2006-08-30 13:35:00,34.91,34.93,34.9,34.91,9100.0,34.91,34.93,34.9,34.91,9100.0
2006-08-30 13:40:00,34.92,34.92,34.8,34.86,10000.0,34.92,34.92,34.8,34.86,10000.0
2006-08-30 13:45:00,34.87,34.9,34.84,34.89,4200.0,34.87,34.9,34.84,34.89,4200.0
2006-08-30 13:50:00,34.89,34.89,34.82,34.88,5800.0,34.89,34.89,34.82,34.88,5800.0
2006-08-30 13:55:00,34.86,34.92,34.86,34.92,3700.0,34.86,34.92,34.86,34.92,3700.0
2006-08-30 14:00:00,34.92,34.93,34.87,34.89,6000.0,34.92,34.93,34.87,34.89,6000.0
2006-08-30 14:05:00,34.9,34.95,34.83,34.83,17200.0,34.9,34.95,34.83,34.83,17200.0
2006-08-30 14:10:00,34.84,34.91,34.84,34.89,5800.0,34.84,34.91,34.84,34.89,5800.0
2006-08-30 14:15:00,34.91,34.91,34.82,34.86,8500.0,34.91,34.91,34.82,34.86,8500.0
2006-08-30 14:20:00,34.85,34.9,34.83,34.89,8000.0,34.85,34.9,34.83,34.89,8000.0
2006-08-30 14:25:00,34.89,34.89,34.86,34.89,1400.0,34.89,34.89,34.86,34.89,1400.0
2006-08-30 14:30:00,34.89,34.9,34.74,34.78,7900.0,34.89,34.9,34.74,34.78,7900.0
2006-08-30 14:35:00,34.79,34.82,34.78,34.78,17200.0,34.79,34.82,34.78,34.78,17200.0
2006-08-30 14:40:00,34.79,34.8,34.6,34.64,26000.0,34.79,34.8,34.6,34.64,26000.0
2006-08-30 14:45:00,34.63,34.79,34.63,34.77,11200.0,34.63,34.79,34.63,34.77,11200.0
2006-08-30 14:50:00,34.78,34.81,34.75,34.81,5100.0,34.78,34.81,34.75,34.81,5100.0
2006-08-30 14:55:00,34.8,34.8,34.75,34.76,3400.0,34.8,34.8,34.75,34.76,3400.0
2006-08-30 15:00:00,34.75,34.8,34.75,34.78,4700.0,34.75,34.8,34.75,34.78,4700.0
2006-08-30 15:05:00,34.77,34.8,34.75,34.8,8900.0,34.77,34.8,34.75,34.8,8900.0
2006-08-30 15:10:00,34.79,34.88,34.79,34.88,7800.0,34.79,34.88,34.79,34.88,7800.0
2006-08-30 15:15:00,34.88,34.92,34.83,34.85,10700.0,34.88,34.92,34.83,34.85,10700.0
2006-08-30 15:20:00,34.88,34.93,34.88,34.9,9500.0,34.88,34.93,34.88,34.9,9500.0
2006-08-30 15:25:00,34.9,34.95,34.85,34.95,16300.0,34.9,34.95,34.85,34.95,16300.0
2006-08-30 15:30:00,34.95,35.0,34.92,34.97,13400.0,34.95,35.0,34.92,34.97,13400.0
2006-08-30 15:35:00,34.99,34.99,34.93,34.95,8800.0,34.99,34.99,34.93,34.95,8800.0
2006-08-30 15:40:00,34.94,34.94,34.85,34.86,10600.0,34.94,34.94,34.85,34.86,10600.0
2006-08-30 15:45:00,34.86,35.0,34.85,35.0,34900.0,34.86,35.0,34.85,35.0,34900.0
2006-08-30 15:50:00,34.99,35.0,34.96,35.0,18200.0,34.99,35.0,34.96,35.0,18200.0
2006-08-30 15:55:00,35.0,35.01,34.95,35.0,46500.0,35.0,35.01,34.95,35.0,46500.0
2006-08-31 09:30:00,35.67,35.67,35.3,35.37,43000.0,35.67,35.67,35.3,35.37,43000.0
2006-08-31 09:35:00,35.42,35.57,35.26,35.5,21300.0,35.42,35.57,35.26,35.5,21300.0
2006-08-31 09:40:00,35.5,35.53,35.4,35.4,15000.0,35.5,35.53,35.4,35.4,15000.0
2006-08-31 09:45:00,35.39,35.43,35.23,35.43,10200.0,35.39,35.43,35.23,35.43,10200.0
2006-08-31 09:50:00,35.41,35.5,35.29,35.32,13000.0,35.41,35.5,35.29,35.32,13000.0
2006-08-31 09:55:00,35.29,35.37,35.27,35.35,10700.0,35.29,35.37,35.27,35.35,10700.0
2006-08-31 10:00:00,35.42,35.53,35.4,35.45,15500.0,35.42,35.53,35.4,35.45,15500.0
2006-08-31 10:05:00,35.48,35.53,35.48,35.48,12000.0,35.48,35.53,35.48,35.48,12000.0
2006-08-31 10:10:00,35.49,35.49,35.27,35.31,11000.0,35.49,35.49,35.27,35.31,11000.0
2006-08-31 10:15:00,35.28,35.31,35.27,35.27,11000.0,35.28,35.31,35.27,35.27,11000.0
2006-08-31 10:20:00,35.28,35.31,35.21,35.28,9900.0,35.28,35.31,35.21,35.28,9900.0
2006-08-31 10:25:00,35.26,35.27,35.2,35.2,4900.0,35.26,35.27,35.2,35.2,4900.0
2006-08-31 10:30:00,35.21,35.21,34.93,34.93,10400.0,35.21,35.21,34.93,34.93,10400.0
2006-08-31 10:35:00,34.96,35.06,34.93,34.98,18600.0,34.96,35.06,34.93,34.98,18600.0
2006-08-31 10:40:00,34.98,35.09,34.95,35.05,16400.0,34.98,35.09,34.95,35.05,16400.0
2006-08-31 10:45:00,35.02,35.03,34.83,34.83,7700.0,35.02,35.03,34.83,34.83,7700.0
2006-08-31 10:50:00,34.83,35.01,34.8,34.98,13200.0,34.83,35.01,34.8,34.98,13200.0
2006-08-31 10:55:00,34.99,34.99,34.89,34.94,4900.0,34.99,34.99,34.89,34.94,4900.0
2006-08-31 11:00:00,34.94,35.0,34.93,34.98,10200.0,34.94,35.0,34.93,34.98,10200.0
2006-08-31 11:05:00,34.98,35.0,34.93,34.96,14600.0,34.98,35.0,34.93,34.96,14600.0
2006-08-31 11:10:00,34.96,34.98,34.94,34.97,9100.0,34.96,34.98,34.94,34.97,9100.0
2006-08-31 11:15:00,34.97,34.98,34.91,34.94,7900.0,34.97,34.98,34.91,34.94,7900.0
2006-08-31 11:20:00,34.91,34.91,34.85,34.89,6900.0,34.91,34.91,34.85,34.89,6900.0
2006-08-31 11:25:00,34.89,34.92,34.89,34.89,6400.0,34.89,34.92,34.89,34.89,6400.0
2006-08-31 11:30:00,34.89,34.92,34.89,34.89,5300.0,34.89,34.92,34.89,34.89,5300.0
2006-08-31 11:35:00,34.89,34.91,34.85,34.85,7200.0,34.89,34.91,34.85,34.85,7200.0
2006-08-31 11:40:00,34.85,34.89,34.84,34.89,8600.0,34.85,34.89,34.84,34.89,8600.0
2006-08-31 11:45:00,34.88,34.9,34.74,34.75,9500.0,34.88,34.9,34.74,34.75,9500.0
2006-08-31 11:50:00,34.74,34.82,34.73,34.75,4400.0,34.74,34.82,34.73,34.75,4400.0
2006-08-31 11:55:00,34.75,34.78,34.64,34.7,10100.0,34.75,34.78,34.64,34.7,10100.0
2006-08-31 12:00:00,34.69,34.75,34.69,34.74,15900.0,34.69,34.75,34.69,34.74,15900.0
2006-08-31 12:05:00,34.74,34.82,34.72,34.79,3100.0,34.74,34.82,34.72,34.79,3100.0
2006-08-31 12:10:00,34.79,34.79,34.71,34.72,5800.0,34.79,34.79,34.71,34.72,5800.0
2006-08-31 12:15:00,34.72,34.72,34.65,34.65,5000.0,34.72,34.72,34.65,34.65,5000.0
2006-08-31 12:20:00,34.65,34.65,34.6,34.6,10200.0,34.65,34.65,34.6,34.6,10200.0
2006-08-31 12:25:00,34.6,34.7,34.58,34.63,8200.0,34.6,34.7,34.58,34.63,8200.0
2006-08-31 12:30:00,34.59,34.63,34.59,34.6,7400.0,34.59,34.63,34.59,34.6,7400.0
2006-08-31 12:35:00,34.6,34.65,34.6,34.65,2200.0,34.6,34.65,34.6,34.65,2200.0
2006-08-31 12:40:00,34.65,34.74,34.57,34.59,20300.0,34.65,34.74,34.57,34.59,20300.0
2006-08-31 12:45:00,34.59,34.63,34.53,34.6,4400.0,34.59,34.63,34.53,34.6,4400.0
2006-08-31 12:50:00,34.56,34.67,34.56,34.67,4300.0,34.56,34.67,34.56,34.67,4300.0
2006-08-31 12:55:00,34.66,34.71,34.65,34.71,10800.0,34.66,34.71,34.65,34.71,10800.0
2006-08-31 13:00:00,34.71,34.73,34.67,34.69,6100.0,34.71,34.73,34.67,34.69,6100.0
2006-08-31 13:05:00,34.68,34.68,34.65,34.65,4000.0,34.68,34.68,34.65,34.65,4000.0
2006-08-31 13:10:00,34.65,34.7,34.65,34.68,4900.0,34.65,34.7,34.65,34.68,4900.0
2006-08-31 13:15:00,34.68,34.77,34.66,34.74,8200.0,34.68,34.77,34.66,34.74,8200.0
2006-08-31 13:20:00,34.74,34.76,34.73,34.76,5400.0,34.74,34.76,34.73,34.76,5400.0
2006-08-31 13:25:00,34.75,34.8,34.75,34.76,3100.0,34.75,34.8,34.75,34.76,3100.0
2006-08-31 13:30:00,34.75,34.8,34.75,34.77,3800.0,34.75,34.8,34.75,34.77,3800.0
2006-08-31 13:35:00,34.77,34.8,34.77,34.8,1700.0,34.77,34.8,34.77,34.8,1700.0
2006-08-31 13:40:00,34.78,34.79,34.73,34.73,8500.0,34.78,34.79,34.73,34.73,8500.0
2006-08-31 13:45:00,34.73,34.76,34.72,34.76,7600.0,34.73,34.76,34.72,34.76,7600.0
2006-08-31 13:50:00,34.77,34.77,34.75,34.75,1800.0,34.77,34.77,34.75,34.75,1800.0
2006-08-31 13:55:00,34.75,34.78,34.75,34.76,5100.0,34.75,34.78,34.75,34.76,5100.0
2006-08-31 14:00:00,34.78,34.81,34.74,34.76,6700.0,34.78,34.81,34.74,34.76,6700.0
2006-08-31 14:05:00,34.75,34.96,34.74,34.9,19300.0,34.75,34.96,34.74,34.9,19300.0
2006-08-31 14:10:00,34.9,34.9,34.81,34.82,5600.0,34.9,34.9,34.81,34.82,5600.0
2006-08-31 14:15:00,34.82,34.92,34.82,34.92,10500.0,34.82,34.92,34.82,34.92,10500.0
2006-08-31 14:20:00,34.93,34.99,34.9,34.92,20700.0,34.93,34.99,34.9,34.92,20700.0
2006-08-31 14:25:00,34.92,34.92,34.87,34.89,8400.0,34.92,34.92,34.87,34.89,8400.0
2006-08-31 14:30:00,34.87,34.98,34.87,34.96,12100.0,34.87,34.98,34.87,34.96,12100.0
2006-08-31 14:35:00,34.95,34.96,34.9,34.95,26200.0,34.95,34.96,34.9,34.95,26200.0
2006-08-31 14:40:00,34.95,34.95,34.93,34.93,3600.0,34.95,34.95,34.93,34.93,3600.0
2006-08-31 14:45:00,34.94,34.97,34.91,34.95,21300.0,34.94,34.97,34.91,34.95,21300.0
2006-08-31 14:50:00,34.93,35.0,34.92,35.0,9100.0,34.93,35.0,34.92,35.0,9100.0
2006-08-31 14:55:00,35.0,35.02,34.98,35.0,54700.0,35.0,35.02,34.98,35.0,54700.0
2006-08-31 15:00:00,35.01,35.12,35.0,35.05,20400.0,35.01,35.12,35.0,35.05,20400.0
2006-08-31 15:05:00,35.06,35.15,35.02,35.07,10200.0,35.06,35.15,35.02,35.07,10200.0
2006-08-31 15:10:00,35.03,35.05,35.01,35.03,8500.0,35.03,35.05,35.01,35.03,8500.0
2006-08-31 15:15:00,35.03,35.06,34.98,34.98,9500.0,35.03,35.06,34.98,34.98,9500.0
2006-08-31 15:20:00,34.98,34.99,34.89,34.91,9900.0,34.98,34.99,34.89,34.91,9900.0
2006-08-31 15:25:00,34.89,34.89,34.77,34.82,9300.0,34.89,34.89,34.77,34.82,9300.0
2006-08-31 15:30:00,34.81,34.81,34.67,34.69,13300.0,34.81,34.81,34.67,34.69,13300.0
2006-08-31 15:35:00,34.68,34.76,34.66,34.66,14000.0,34.68,34.76,34.66,34.66,14000.0
2006-08-31 15:40:00,34.67,34.74,34.65,34.67,15500.0,34.67,34.74,34.65,34.67,15500.0
2006-08-31 15:45:00,34.66,34.66,34.54,34.56,16300.0,34.66,34.66,34.54,34.56,16300.0
2006-08-31 15:50:00,34.57,34.57,34.5,34.53,19300.0,34.57,34.57,34.5,34.53,19300.0
2006-08-31 15:55:00,34.52,34.54,34.39,34.45,61100.0,34.52,34.54,34.39,34.45,61100.0
2006-09-01 09:30:00,34.63,35.69,34.62,35.51,57000.0,34.63,35.69,34.62,35.51,57000.0
2006-09-01 09:35:00,35.56,35.68,34.99,35.35,31500.0,35.56,35.68,34.99,35.35,31500.0
2006-09-01 09:40:00,35.36,35.44,35.3,35.37,16700.0,35.36,35.44,35.3,35.37,16700.0
2006-09-01 09:45:00,35.36,35.52,35.3,35.32,17200.0,35.36,35.52,35.3,35.32,17200.0
2006-09-01 09:50:00,35.35,35.37,35.19,35.23,13900.0,35.35,35.37,35.19,35.23,13900.0
2006-09-01 09:55:00,35.26,35.48,35.23,35.44,7000.0,35.26,35.48,35.23,35.44,7000.0
2006-09-01 10:00:00,35.43,35.44,35.27,35.29,10500.0,35.43,35.44,35.27,35.29,10500.0
2006-09-01 10:05:00,35.32,35.43,35.3,35.37,6400.0,35.32,35.43,35.3,35.37,6400.0
2006-09-01 10:10:00,35.38,35.39,35.22,35.31,8600.0,35.38,35.39,35.22,35.31,8600.0
2006-09-01 10:15:00,35.28,35.38,35.23,35.31,8200.0,35.28,35.38,35.23,35.31,8200.0
2006-09-01 10:20:00,35.27,35.29,35.16,35.16,9200.0,35.27,35.29,35.16,35.16,9200.0
2006-09-01 10:25:00,35.16,35.29,35.16,35.21,10000.0,35.16,35.29,35.16,35.21,10000.0
2006-09-01 10:30:00,35.21,35.28,35.21,35.28,13200.0,35.21,35.28,35.21,35.28,13200.0
2006-09-01 10:35:00,35.29,35.48,35.21,35.44,26700.0,35.29,35.48,35.21,35.44,26700.0
2006-09-01 10:40:00,35.46,35.47,35.34,35.4,13400.0,35.46,35.47,35.34,35.4,13400.0
2006-09-01 10:45:00,35.4,35.48,35.35,35.46,7600.0,35.4,35.48,35.35,35.46,7600.0
2006-09-01 10:50:00,35.45,35.45,35.37,35.44,18500.0,35.45,35.45,35.37,35.44,18500.0
2006-09-01 10:55:00,35.38,35.45,35.31,35.39,5500.0,35.38,35.45,35.31,35.39,5500.0
2006-09-01 11:00:00,35.43,35.45,35.38,35.43,13900.0,35.43,35.45,35.38,35.43,13900.0
2006-09-01 11:05:00,35.43,35.45,35.37,35.39,2500.0,35.43,35.45,35.37,35.39,2500.0
2006-09-01 11:10:00,35.43,35.45,35.39,35.44,6600.0,35.43,35.45,35.39,35.44,6600.0
2006-09-01 11:15:00,35.4,35.45,35.4,35.41,1700.0,35.4,35.45,35.4,35.41,1700.0
2006-09-01 11:20:00,35.44,35.48,35.39,35.48,17600.0,35.44,35.48,35.39,35.48,17600.0
2006-09-01 11:25:00,35.49,35.49,35.44,35.48,2200.0,35.49,35.49,35.44,35.48,2200.0
2006-09-01 11:30:00,35.45,35.48,35.43,35.47,10500.0,35.45,35.48,35.43,35.47,10500.0
2006-09-01 11:35:00,35.45,35.56,35.42,35.55,19600.0,35.45,35.56,35.42,35.55,19600.0
2006-09-01 11:40:00,35.55,35.56,35.51,35.56,9200.0,35.55,35.56,35.51,35.56,9200.0
2006-09-01 11:45:00,35.56,35.59,35.56,35.58,1500.0,35.56,35.59,35.56,35.58,1500.0
2006-09-01 11:50:00,35.58,35.68,35.56,35.65,14000.0,35.58,35.68,35.56,35.65,14000.0
2006-09-01 11:55:00,35.65,35.73,35.64,35.7,88800.0,35.65,35.73,35.64,35.7,88800.0
2006-09-01 12:00:00,35.69,35.7,35.56,35.57,8100.0,35.69,35.7,35.56,35.57,8100.0
2006-09-01 12:05:00,35.57,35.6,35.57,35.59,2600.0,35.57,35.6,35.57,35.59,2600.0
2006-09-01 12:10:00,35.6,35.63,35.58,35.63,3100.0,35.6,35.63,35.58,35.63,3100.0
2006-09-01 12:15:00,35.64,35.65,35.56,35.56,12800.0,35.64,35.65,35.56,35.56,12800.0
2006-09-01 12:20:00,35.58,35.6,35.51,35.56,80900.0,35.58,35.6,35.51,35.56,80900.0
2006-09-01 12:25:00,35.55,35.66,35.55,35.66,33400.0,35.55,35.66,35.55,35.66,33400.0
2006-09-01 12:30:00,35.65,35.66,35.62,35.66,11700.0,35.65,35.66,35.62,35.66,11700.0
2006-09-01 12:35:00,35.66,35.67,35.64,35.64,13300.0,35.66,35.67,35.64,35.64,13300.0
2006-09-01 12:40:00,35.65,35.67,35.64,35.65,4700.0,35.65,35.67,35.64,35.65,4700.0
2006-09-01 12:45:00,35.66,35.67,35.65,35.67,4400.0,35.66,35.67,35.65,35.67,4400.0
2006-09-01 12:50:00,35.66,35.67,35.64,35.65,7500.0,35.66,35.67,35.64,35.65,7500.0
2006-09-01 12:55:00,35.67,35.69,35.65,35.66,21600.0,35.67,35.69,35.65,35.66,21600.0
2006-09-01 13:00:00,35.66,35.67,35.63,35.65,7100.0,35.66,35.67,35.63,35.65,7100.0
2006-09-01 13:05:00,35.62,35.67,35.62,35.64,6600.0,35.62,35.67,35.62,35.64,6600.0
2006-09-01 13:10:00,35.65,35.69,35.64,35.66,11600.0,35.65,35.69,35.64,35.66,11600.0
2006-09-01 13:15:00,35.66,35.66,35.59,35.61,6600.0,35.66,35.66,35.59,35.61,6600.0
2006-09-01 13:20:00,35.63,35.66,35.63,35.65,6500.0,35.63,35.66,35.63,35.65,6500.0
2006-09-01 13:25:00,35.65,35.69,35.64,35.68,9700.0,35.65,35.69,35.64,35.68,9700.0
2006-09-01 13:30:00,35.69,35.75,35.68,35.74,10800.0,35.69,35.75,35.68,35.74,10800.0
2006-09-01 13:35:00,35.75,35.95,35.72,35.92,53400.0,35.75,35.95,35.72,35.92,53400.0
2006-09-01 13:40:00,35.94,36.2,35.94,36.09,44100.0,35.94,36.2,35.94,36.09,44100.0
2006-09-01 13:45:00,36.09,36.14,36.01,36.08,13500.0,36.09,36.14,36.01,36.08,13500.0
2006-09-01 13:50:00,36.07,36.18,36.04,36.17,13500.0,36.07,36.18,36.04,36.17,13500.0
2006-09-01 13:55:00,36.13,36.22,36.1,36.19,14700.0,36.13,36.22,36.1,36.19,14700.0
2006-09-01 14:00:00,36.17,36.3,36.04,36.14,27300.0,36.17,36.3,36.04,36.14,27300.0
2006-09-01 14:05:00,36.14,36.19,36.12,36.16,12400.0,36.14,36.19,36.12,36.16,12400.0
2006-09-01 14:10:00,36.16,36.21,36.13,36.18,8300.0,36.16,36.21,36.13,36.18,8300.0
2006-09-01 14:15:00,36.17,36.19,36.1,36.19,15000.0,36.17,36.19,36.1,36.19,15000.0
2006-09-01 14:20:00,36.18,36.18,36.02,36.05,20500.0,36.18,36.18,36.02,36.05,20500.0
2006-09-01 14:25:00,36.04,36.12,36.04,36.12,8100.0,36.04,36.12,36.04,36.12,8100.0
2006-09-01 14:30:00,36.11,36.19,36.1,36.13,16300.0,36.11,36.19,36.1,36.13,16300.0
2006-09-01 14:35:00,36.15,36.15,36.02,36.05,24800.0,36.15,36.15,36.02,36.05,24800.0
2006-09-01 14:40:00,36.05,36.1,36.03,36.1,6100.0,36.05,36.1,36.03,36.1,6100.0
2006-09-01 14:45:00,36.08,36.09,36.05,36.06,8500.0,36.08,36.09,36.05,36.06,8500.0
2006-09-01 14:50:00,36.05,36.08,36.04,36.05,9900.0,36.05,36.08,36.04,36.05,9900.0
2006-09-01 14:55:00,36.05,36.1,36.02,36.03,9500.0,36.05,36.1,36.02,36.03,9500.0
2006-09-01 15:00:00,36.02,36.05,36.0,36.0,18700.0,36.02,36.05,36.0,36.0,18700.0
2006-09-01 15:05:00,36.0,36.01,35.99,36.0,17600.0,36.0,36.01,35.99,36.0,17600.0
2006-09-01 15:10:00,35.99,36.03,35.95,35.97,15800.0,35.99,36.03,35.95,35.97,15800.0
2006-09-01 15:15:00,35.99,36.03,35.98,36.0,10300.0,35.99,36.03,35.98,36.0,10300.0
2006-09-01 15:20:00,36.0,36.08,36.0,36.05,19000.0,36.0,36.08,36.0,36.05,19000.0
2006-09-01 15:25:00,36.06,36.1,36.06,36.1,22400.0,36.06,36.1,36.06,36.1,22400.0
2006-09-01 15:30:00,36.12,36.15,36.11,36.13,28000.0,36.12,36.15,36.11,36.13,28000.0
2006-09-01 15:35:00,36.14,36.18,36.13,36.14,20900.0,36.14,36.18,36.13,36.14,20900.0
2006-09-01 15:40:00,36.14,36.19,36.13,36.15,30500.0,36.14,36.19,36.13,36.15,30500.0
2006-09-01 15:45:00,36.14,36.22,36.14,36.2,34000.0,36.14,36.22,36.14,36.2,34000.0
2006-09-01 15:50:00,36.19,36.25,36.19,36.23,47700.0,36.19,36.25,36.19,36.23,47700.0
2006-09-01 15:55:00,36.23,36.31,36.21,36.25,51400.0,36.23,36.31,36.21,36.25,51400.0
2006-09-05 09:30:00,36.34,36.49,36.01,36.14,27600.0,36.34,36.49,36.01,36.14,27600.0
2006-09-05 09:35:00,36.07,36.07,35.79,36.06,18600.0,36.07,36.07,35.79,36.06,18600.0
2006-09-05 09:40:00,36.07,36.24,36.06,36.13,20700.0,36.07,36.24,36.06,36.13,20700.0
2006-09-05 09:45:00,36.15,36.15,36.07,36.15,8900.0,36.15,36.15,36.07,36.15,8900.0
2006-09-05 09:50:00,36.13,36.26,36.13,36.21,8200.0,36.13,36.26,36.13,36.21,8200.0
2006-09-05 09:55:00,36.2,36.32,36.15,36.3,7700.0,36.2,36.32,36.15,36.3,7700.0
2006-09-05 10:00:00,36.33,36.37,36.18,36.37,10500.0,36.33,36.37,36.18,36.37,10500.0
2006-09-05 10:05:00,36.36,36.36,36.23,36.31,9100.0,36.36,36.36,36.23,36.31,9100.0
2006-09-05 10:10:00,36.27,36.36,36.27,36.35,3700.0,36.27,36.36,36.27,36.35,3700.0
2006-09-05 10:15:00,36.36,36.5,36.31,36.46,12000.0,36.36,36.5,36.31,36.46,12000.0
2006-09-05 10:20:00,36.46,36.47,36.37,36.45,8500.0,36.46,36.47,36.37,36.45,8500.0
2006-09-05 10:25:00,36.43,36.45,36.42,36.43,4900.0,36.43,36.45,36.42,36.43,4900.0
2006-09-05 10:30:00,36.44,36.48,36.39,36.48,7000.0,36.44,36.48,36.39,36.48,7000.0
2006-09-05 10:35:00,36.45,36.48,36.37,36.37,5500.0,36.45,36.48,36.37,36.37,5500.0
2006-09-05 10:40:00,36.37,36.37,36.16,36.29,5500.0,36.37,36.37,36.16,36.29,5500.0
2006-09-05 10:45:00,36.28,36.28,36.15,36.19,5500.0,36.28,36.28,36.15,36.19,5500.0
2006-09-05 10:50:00,36.17,36.18,36.11,36.13,6300.0,36.17,36.18,36.11,36.13,6300.0
2006-09-05 10:55:00,36.14,36.2,36.11,36.11,18800.0,36.14,36.2,36.11,36.11,18800.0
2006-09-05 11:00:00,36.15,36.16,36.11,36.12,3500.0,36.15,36.16,36.11,36.12,3500.0
2006-09-05 11:05:00,36.14,36.24,36.13,36.16,3600.0,36.14,36.24,36.13,36.16,3600.0
2006-09-05 11:10:00,36.15,36.15,36.03,36.05,5100.0,36.15,36.15,36.03,36.05,5100.0
2006-09-05 11:15:00,36.05,36.05,36.0,36.01,5000.0,36.05,36.05,36.0,36.01,5000.0
2006-09-05 11:20:00,36.02,36.09,36.0,36.07,6500.0,36.02,36.09,36.0,36.07,6500.0
2006-09-05 11:25:00,36.07,36.12,36.07,36.12,3300.0,36.07,36.12,36.07,36.12,3300.0
2006-09-05 11:30:00,36.11,36.16,36.09,36.1,11100.0,36.11,36.16,36.09,36.1,11100.0
2006-09-05 11:35:00,36.11,36.11,36.0,36.01,6200.0,36.11,36.11,36.0,36.01,6200.0
2006-09-05 11:40:00,36.01,36.03,35.93,35.97,5800.0,36.01,36.03,35.93,35.97,5800.0
2006-09-05 11:45:00,35.98,36.09,35.97,36.06,7300.0,35.98,36.09,35.97,36.06,7300.0
2006-09-05 11:50:00,36.03,36.1,35.98,36.05,19100.0,36.03,36.1,35.98,36.05,19100.0
2006-09-05 11:55:00,36.06,36.11,35.97,35.99,18300.0,36.06,36.11,35.97,35.99,18300.0
2006-09-05 12:00:00,36.0,36.05,35.97,35.97,14200.0,36.0,36.05,35.97,35.97,14200.0
2006-09-05 12:05:00,35.97,36.02,35.88,36.0,8300.0,35.97,36.02,35.88,36.0,8300.0
2006-09-05 12:10:00,36.0,36.04,35.96,36.03,10100.0,36.0,36.04,35.96,36.03,10100.0
2006-09-05 12:15:00,36.03,36.03,35.95,35.98,6000.0,36.03,36.03,35.95,35.98,6000.0
2006-09-05 12:20:00,35.99,36.03,35.95,36.0,14500.0,35.99,36.03,35.95,36.0,14500.0
2006-09-05 12:25:00,36.0,36.08,36.0,36.08,4400.0,36.0,36.08,36.0,36.08,4400.0
2006-09-05 12:30:00,36.06,36.15,36.05,36.1,21000.0,36.06,36.15,36.05,36.1,21000.0
2006-09-05 12:35:00,36.1,36.14,36.07,36.1,11700.0,36.1,36.14,36.07,36.1,11700.0
2006-09-05 12:40:00,36.11,36.14,36.09,36.12,18000.0,36.11,36.14,36.09,36.12,18000.0
2006-09-05 12:45:00,36.1,36.16,36.09,36.1,8700.0,36.1,36.16,36.09,36.1,8700.0
2006-09-05 12:50:00,36.12,36.12,36.06,36.1,10100.0,36.12,36.12,36.06,36.1,10100.0
2006-09-05 12:55:00,36.09,36.13,36.05,36.05,11600.0,36.09,36.13,36.05,36.05,11600.0
2006-09-05 13:00:00,36.06,36.08,36.06,36.07,1400.0,36.06,36.08,36.06,36.07,1400.0
2006-09-05 13:05:00,36.07,36.08,36.0,36.04,14300.0,36.07,36.08,36.0,36.04,14300.0
2006-09-05 13:10:00,36.04,36.1,36.0,36.08,10700.0,36.04,36.1,36.0,36.08,10700.0
2006-09-05 13:15:00,36.05,36.12,36.05,36.1,4800.0,36.05,36.12,36.05,36.1,4800.0
2006-09-05 13:20:00,36.08,36.1,36.05,36.1,4400.0,36.08,36.1,36.05,36.1,4400.0
2006-09-05 13:25:00,36.1,36.1,36.05,36.05,2300.0,36.1,36.1,36.05,36.05,2300.0
2006-09-05 13:30:00,36.06,36.13,36.05,36.05,10600.0,36.06,36.13,36.05,36.05,10600.0
2006-09-05 13:35:00,36.05,36.1,36.01,36.08,14300.0,36.05,36.1,36.01,36.08,14300.0
2006-09-05 13:40:00,36.06,36.08,36.0,36.03,17400.0,36.06,36.08,36.0,36.03,17400.0
2006-09-05 13:45:00,36.03,36.07,35.97,35.97,10900.0,36.03,36.07,35.97,35.97,10900.0
2006-09-05 13:50:00,35.96,36.03,35.95,35.95,7200.0,35.96,36.03,35.95,35.95,7200.0
2006-09-05 13:55:00,35.95,36.0,35.95,35.99,2300.0,35.95,36.0,35.95,35.99,2300.0
2006-09-05 14:00:00,35.99,36.07,35.91,36.03,11500.0,35.99,36.07,35.91,36.03,11500.0
2006-09-05 14:05:00,36.0,36.12,35.98,36.11,10700.0,36.0,36.12,35.98,36.11,10700.0
2006-09-05 14:10:00,36.12,36.35,36.12,36.18,12900.0,36.12,36.35,36.12,36.18,12900.0
2006-09-05 14:15:00,36.23,36.29,36.16,36.24,15700.0,36.23,36.29,36.16,36.24,15700.0
2006-09-05 14:20:00,36.25,36.31,36.15,36.27,13900.0,36.25,36.31,36.15,36.27,13900.0
2006-09-05 14:25:00,36.21,36.29,36.14,36.22,16400.0,36.21,36.29,36.14,36.22,16400.0
2006-09-05 14:30:00,36.24,36.28,36.09,36.09,9900.0,36.24,36.28,36.09,36.09,9900.0
2006-09-05 14:35:00,36.1,36.21,36.1,36.19,8900.0,36.1,36.21,36.1,36.19,8900.0
2006-09-05 14:40:00,36.15,36.29,36.14,36.26,6900.0,36.15,36.29,36.14,36.26,6900.0
2006-09-05 14:45:00,36.23,36.37,36.23,36.33,2300.0,36.23,36.37,36.23,36.33,2300.0
2006-09-05 14:50:00,36.32,36.38,36.32,36.37,1300.0,36.32,36.38,36.32,36.37,1300.0
2006-09-05 14:55:00,36.34,36.47,36.32,36.4,23800.0,36.34,36.47,36.32,36.4,23800.0
2006-09-05 15:00:00,36.4,36.42,36.24,36.25,7100.0,36.4,36.42,36.24,36.25,7100.0
2006-09-05 15:05:00,36.24,36.39,36.24,36.34,9000.0,36.24,36.39,36.24,36.34,9000.0
2006-09-05 15:10:00,36.34,36.41,36.33,36.41,5500.0,36.34,36.41,36.33,36.41,5500.0
2006-09-05 15:15:00,36.4,36.45,36.34,36.34,26700.0,36.4,36.45,36.34,36.34,26700.0
2006-09-05 15:20:00,36.33,36.33,36.25,36.25,14900.0,36.33,36.33,36.25,36.25,14900.0
2006-09-05 15:25:00,36.27,36.27,36.17,36.18,5700.0,36.27,36.27,36.17,36.18,5700.0
2006-09-05 15:30:00,36.18,36.22,36.17,36.19,11000.0,36.18,36.22,36.17,36.19,11000.0
2006-09-05 15:35:00,36.18,36.19,36.12,36.14,5500.0,36.18,36.19,36.12,36.14,5500.0
2006-09-05 15:40:00,36.16,36.18,36.07,36.18,10600.0,36.16,36.18,36.07,36.18,10600.0
2006-09-05 15:45:00,36.19,36.22,36.09,36.15,12400.0,36.19,36.22,36.09,36.15,12400.0
2006-09-05 15:50:00,36.15,36.15,36.14,36.15,14800.0,36.15,36.15,36.14,36.15,14800.0
2006-09-05 15:55:00,36.14,36.15,36.08,36.08,12600.0,36.14,36.15,36.08,36.08,12600.0
2006-09-06 09:30:00,36.15,36.2,35.6,35.74,46400.0,36.15,36.2,35.6,35.74,46400.0
2006-09-06 09:35:00,35.87,35.87,35.73,35.81,22100.0,35.87,35.87,35.73,35.81,22100.0
2006-09-06 09:40:00,35.86,35.96,35.82,35.82,12600.0,35.86,35.96,35.82,35.82,12600.0
2006-09-06 09:45:00,35.83,35.98,35.72,35.81,14600.0,35.83,35.98,35.72,35.81,14600.0
2006-09-06 09:50:00,35.82,35.86,35.78,35.79,10000.0,35.82,35.86,35.78,35.79,10000.0
2006-09-06 09:55:00,35.85,35.85,35.66,35.8,20100.0,35.85,35.85,35.66,35.8,20100.0
2006-09-06 10:00:00,35.8,35.86,35.7,35.7,14500.0,35.8,35.86,35.7,35.7,14500.0
2006-09-06 10:05:00,35.73,35.73,35.65,35.69,17600.0,35.73,35.73,35.65,35.69,17600.0
2006-09-06 10:10:00,35.7,35.73,35.55,35.62,12500.0,35.7,35.73,35.55,35.62,12500.0
2006-09-06 10:15:00,35.6,35.63,35.48,35.52,21500.0,35.6,35.63,35.48,35.52,21500.0
2006-09-06 10:20:00,35.5,35.53,35.27,35.53,23600.0,35.5,35.53,35.27,35.53,23600.0
2006-09-06 10:25:00,35.51,35.64,35.41,35.64,16500.0,35.51,35.64,35.41,35.64,16500.0
2006-09-06 10:30:00,35.56,35.56,35.4,35.48,10500.0,35.56,35.56,35.4,35.48,10500.0
2006-09-06 10:35:00,35.42,35.59,35.42,35.59,7300.0,35.42,35.59,35.42,35.59,7300.0
2006-09-06 10:40:00,35.58,35.66,35.58,35.59,6800.0,35.58,35.66,35.58,35.59,6800.0
2006-09-06 10:45:00,35.58,35.58,35.43,35.49,6500.0,35.58,35.58,35.43,35.49,6500.0
2006-09-06 10:50:00,35.48,35.5,35.44,35.45,5400.0,35.48,35.5,35.44,35.45,5400.0
2006-09-06 10:55:00,35.45,35.52,35.45,35.46,5800.0,35.45,35.52,35.45,35.46,5800.0
2006-09-06 11:00:00,35.45,35.53,35.43,35.51,4500.0,35.45,35.53,35.43,35.51,4500.0
2006-09-06 11:05:00,35.54,35.54,35.44,35.47,4300.0,35.54,35.54,35.44,35.47,4300.0
2006-09-06 11:10:00,35.47,35.48,35.43,35.46,6000.0,35.47,35.48,35.43,35.46,6000.0
2006-09-06 11:15:00,35.47,35.52,35.45,35.52,4900.0,35.47,35.52,35.45,35.52,4900.0
2006-09-06 11:20:00,35.52,35.52,35.5,35.51,4600.0,35.52,35.52,35.5,35.51,4600.0
2006-09-06 11:25:00,35.5,35.52,35.49,35.51,9900.0,35.5,35.52,35.49,35.51,9900.0
2006-09-06 11:30:00,35.51,35.53,35.47,35.48,12800.0,35.51,35.53,35.47,35.48,12800.0
2006-09-06 11:35:00,35.48,35.51,35.43,35.48,6600.0,35.48,35.51,35.43,35.48,6600.0
2006-09-06 11:40:00,35.51,35.51,35.48,35.48,3000.0,35.51,35.51,35.48,35.48,3000.0
2006-09-06 11:45:00,35.48,35.51,35.41,35.41,7000.0,35.48,35.51,35.41,35.41,7000.0
2006-09-06 11:50:00,35.41,35.47,35.35,35.46,10600.0,35.41,35.47,35.35,35.46,10600.0
2006-09-06 11:55:00,35.46,35.48,35.44,35.46,7200.0,35.46,35.48,35.44,35.46,7200.0
2006-09-06 12:00:00,35.46,35.47,35.42,35.42,9600.0,35.46,35.47,35.42,35.42,9600.0
2006-09-06 12:05:00,35.44,35.48,35.44,35.47,3100.0,35.44,35.48,35.44,35.47,3100.0
2006-09-06 12:10:00,35.46,35.46,35.43,35.45,5700.0,35.46,35.46,35.43,35.45,5700.0
2006-09-06 12:15:00,35.43,35.46,35.43,35.45,2200.0,35.43,35.46,35.43,35.45,2200.0
2006-09-06 12:20:00,35.43,35.45,35.42,35.45,5900.0,35.43,35.45,35.42,35.45,5900.0
2006-09-06 12:25:00,35.41,35.47,35.41,35.45,6900.0,35.41,35.47,35.41,35.45,6900.0
2006-09-06 12:30:00,35.45,35.46,35.41,35.45,8300.0,35.45,35.46,35.41,35.45,8300.0
2006-09-06 12:35:00,35.45,35.46,35.42,35.45,4200.0,35.45,35.46,35.42,35.45,4200.0
2006-09-06 12:40:00,35.42,35.46,35.41,35.45,3100.0,35.42,35.46,35.41,35.45,3100.0
2006-09-06 12:45:00,35.44,35.46,35.41,35.46,3600.0,35.44,35.46,35.41,35.46,3600.0
2006-09-06 12:50:00,35.46,35.49,35.45,35.48,1400.0,35.46,35.49,35.45,35.48,1400.0
2006-09-06 12:55:00,35.48,35.53,35.44,35.53,4600.0,35.48,35.53,35.44,35.53,4600.0
2006-09-06 13:00:00,35.54,35.59,35.54,35.55,4000.0,35.54,35.59,35.54,35.55,4000.0
2006-09-06 13:05:00,35.55,35.56,35.51,35.55,4500.0,35.55,35.56,35.51,35.55,4500.0
2006-09-06 13:10:00,35.54,35.54,35.48,35.49,4000.0,35.54,35.54,35.48,35.49,4000.0
2006-09-06 13:15:00,35.48,35.52,35.48,35.48,4100.0,35.48,35.52,35.48,35.48,4100.0
2006-09-06 13:20:00,35.48,35.51,35.48,35.49,4100.0,35.48,35.51,35.48,35.49,4100.0
2006-09-06 13:25:00,35.52,35.64,35.51,35.58,7500.0,35.52,35.64,35.51,35.58,7500.0
2006-09-06 13:30:00,35.58,35.68,35.58,35.68,3300.0,35.58,35.68,35.58,35.68,3300.0
2006-09-06 13:35:00,35.7,35.7,35.63,35.65,6200.0,35.7,35.7,35.63,35.65,6200.0
2006-09-06 13:40:00,35.65,35.67,35.65,35.65,4800.0,35.65,35.67,35.65,35.65,4800.0
2006-09-06 13:45:00,35.66,35.69,35.66,35.68,4100.0,35.66,35.69,35.66,35.68,4100.0
2006-09-06 13:50:00,35.7,35.73,35.69,35.7,4600.0,35.7,35.73,35.69,35.7,4600.0
2006-09-06 13:55:00,35.7,35.78,35.7,35.73,22600.0,35.7,35.78,35.7,35.73,22600.0
2006-09-06 14:00:00,35.7,35.75,35.68,35.71,9700.0,35.7,35.75,35.68,35.71,9700.0
2006-09-06 14:05:00,35.7,35.72,35.68,35.7,8800.0,35.7,35.72,35.68,35.7,8800.0
2006-09-06 14:10:00,35.7,35.7,35.58,35.59,10900.0,35.7,35.7,35.58,35.59,10900.0
2006-09-06 14:15:00,35.59,35.62,35.54,35.56,12800.0,35.59,35.62,35.54,35.56,12800.0
2006-09-06 14:20:00,35.55,35.58,35.54,35.54,5200.0,35.55,35.58,35.54,35.54,5200.0
2006-09-06 14:25:00,35.56,35.62,35.53,35.54,8400.0,35.56,35.62,35.53,35.54,8400.0
2006-09-06 14:30:00,35.53,35.54,35.44,35.45,5100.0,35.53,35.54,35.44,35.45,5100.0
2006-09-06 14:35:00,35.45,35.53,35.42,35.45,6300.0,35.45,35.53,35.42,35.45,6300.0
2006-09-06 14:40:00,35.43,35.45,35.33,35.43,9700.0,35.43,35.45,35.33,35.43,9700.0
2006-09-06 14:45:00,35.44,35.46,35.33,35.33,3500.0,35.44,35.46,35.33,35.33,3500.0
2006-09-06 14:50:00,35.34,35.35,35.14,35.16,16400.0,35.34,35.35,35.14,35.16,16400.0
2006-09-06 14:55:00,35.16,35.16,35.04,35.07,14700.0,35.16,35.16,35.04,35.07,14700.0
2006-09-06 15:00:00,35.08,35.1,34.91,34.95,26800.0,35.08,35.1,34.91,34.95,26800.0
2006-09-06 15:05:00,34.96,35.05,34.86,35.03,8600.0,34.96,35.05,34.86,35.03,8600.0
2006-09-06 15:10:00,35.02,35.1,34.98,35.1,14000.0,35.02,35.1,34.98,35.1,14000.0
2006-09-06 15:15:00,35.08,35.12,34.99,34.99,9500.0,35.08,35.12,34.99,34.99,9500.0
2006-09-06 15:20:00,34.99,35.06,34.99,35.04,9400.0,34.99,35.06,34.99,35.04,9400.0
2006-09-06 15:25:00,35.04,35.06,34.82,34.83,9700.0,35.04,35.06,34.82,34.83,9700.0
2006-09-06 15:30:00,34.82,34.9,34.75,34.88,17100.0,34.82,34.9,34.75,34.88,17100.0
2006-09-06 15:35:00,34.89,34.92,34.83,34.87,6400.0,34.89,34.92,34.83,34.87,6400.0
2006-09-06 15:40:00,34.87,34.89,34.81,34.86,11200.0,34.87,34.89,34.81,34.86,11200.0
2006-09-06 15:45:00,34.86,34.89,34.83,34.85,21100.0,34.86,34.89,34.83,34.85,21100.0
2006-09-06 15:50:00,34.86,34.86,34.66,34.67,31700.0,34.86,34.86,34.66,34.67,31700.0
2006-09-06 15:55:00,34.66,34.82,34.66,34.82,37300.0,34.66,34.82,34.66,34.82,37300.0
2006-09-07 09:30:00,34.85,34.92,34.22,34.22,29100.0,34.85,34.92,34.22,34.22,29100.0
2006-09-07 09:35:00,34.21,34.38,34.11,34.31,12500.0,34.21,34.38,34.11,34.31,12500.0
2006-09-07 09:40:00,34.32,34.37,34.17,34.23,25200.0,34.32,34.37,34.17,34.23,25200.0
2006-09-07 09:45:00,34.22,34.45,34.22,34.42,19300.0,34.22,34.45,34.22,34.42,19300.0
2006-09-07 09:50:00,34.41,34.46,34.39,34.46,2900.0,34.41,34.46,34.39,34.46,2900.0
2006-09-07 09:55:00,34.44,34.44,34.33,34.39,4600.0,34.44,34.44,34.33,34.39,4600.0
2006-09-07 10:00:00,34.36,34.4,34.29,34.36,5300.0,34.36,34.4,34.29,34.36,5300.0
2006-09-07 10:05:00,34.34,34.38,34.32,34.32,3600.0,34.34,34.38,34.32,34.32,3600.0
2006-09-07 10:10:00,34.32,34.4,34.32,34.32,3700.0,34.32,34.4,34.32,34.32,3700.0
2006-09-07 10:15:00,34.32,34.36,34.3,34.35,7700.0,34.32,34.36,34.3,34.35,7700.0
2006-09-07 10:20:00,34.35,34.37,34.32,34.35,3900.0,34.35,34.37,34.32,34.35,3900.0
2006-09-07 10:25:00,34.33,34.35,34.26,34.3,14100.0,34.33,34.35,34.26,34.3,14100.0
2006-09-07 10:30:00,34.34,34.69,34.31,34.69,38300.0,34.34,34.69,34.31,34.69,38300.0
2006-09-07 10:35:00,34.69,34.74,34.58,34.73,7400.0,34.69,34.74,34.58,34.73,7400.0
2006-09-07 10:40:00,34.71,34.73,34.64,34.64,4500.0,34.71,34.73,34.64,34.64,4500.0
2006-09-07 10:45:00,34.63,34.66,34.56,34.63,5700.0,34.63,34.66,34.56,34.63,5700.0
2006-09-07 10:50:00,34.64,34.76,34.64,34.69,19000.0,34.64,34.76,34.64,34.69,19000.0
2006-09-07 10:55:00,34.69,34.88,34.69,34.88,10500.0,34.69,34.88,34.69,34.88,10500.0
2006-09-07 11:00:00,34.88,35.02,34.85,35.0,11400.0,34.88,35.02,34.85,35.0,11400.0
2006-09-07 11:05:00,34.99,35.09,34.93,35.01,18800.0,34.99,35.09,34.93,35.01,18800.0
2006-09-07 11:10:00,35.03,35.28,35.01,35.19,38400.0,35.03,35.28,35.01,35.19,38400.0
2006-09-07 11:15:00,35.16,35.16,34.91,34.92,11500.0,35.16,35.16,34.91,34.92,11500.0
2006-09-07 11:20:00,34.95,34.95,34.86,34.89,9500.0,34.95,34.95,34.86,34.89,9500.0
2006-09-07 11:25:00,34.93,35.06,34.87,35.0,12000.0,34.93,35.06,34.87,35.0,12000.0
2006-09-07 11:30:00,35.02,35.23,35.02,35.13,15000.0,35.02,35.23,35.02,35.13,15000.0
2006-09-07 11:35:00,35.16,35.16,35.06,35.14,8000.0,35.16,35.16,35.06,35.14,8000.0
2006-09-07 11:40:00,35.15,35.24,35.1,35.13,7800.0,35.15,35.24,35.1,35.13,7800.0
2006-09-07 11:45:00,35.09,35.11,35.08,35.08,3800.0,35.09,35.11,35.08,35.08,3800.0
2006-09-07 11:50:00,35.08,35.1,35.05,35.05,5600.0,35.08,35.1,35.05,35.05,5600.0
2006-09-07 11:55:00,35.06,35.41,35.06,35.41,22100.0,35.06,35.41,35.06,35.41,22100.0
2006-09-07 12:00:00,35.38,35.42,35.26,35.3,7400.0,35.38,35.42,35.26,35.3,7400.0
2006-09-07 12:05:00,35.31,35.36,35.23,35.26,7900.0,35.31,35.36,35.23,35.26,7900.0
2006-09-07 12:10:00,35.23,35.26,35.2,35.25,5500.0,35.23,35.26,35.2,35.25,5500.0
2006-09-07 12:15:00,35.26,35.26,35.11,35.16,5600.0,35.26,35.26,35.11,35.16,5600.0
2006-09-07 12:20:00,35.15,35.19,35.09,35.09,4100.0,35.15,35.19,35.09,35.09,4100.0
2006-09-07 12:25:00,35.07,35.1,34.97,35.01,6000.0,35.07,35.1,34.97,35.01,6000.0
2006-09-07 12:30:00,35.02,35.08,34.96,35.0,4700.0,35.02,35.08,34.96,35.0,4700.0
2006-09-07 12:35:00,34.97,34.99,34.88,34.88,3200.0,34.97,34.99,34.88,34.88,3200.0
2006-09-07 12:40:00,34.82,34.83,34.67,34.74,8200.0,34.82,34.83,34.67,34.74,8200.0
2006-09-07 12:45:00,34.73,34.75,34.71,34.73,2700.0,34.73,34.75,34.71,34.73,2700.0
2006-09-07 12:50:00,34.73,34.8,34.68,34.77,7100.0,34.73,34.8,34.68,34.77,7100.0
2006-09-07 12:55:00,34.75,34.77,34.69,34.69,7300.0,34.75,34.77,34.69,34.69,7300.0
2006-09-07 13:00:00,34.69,34.72,34.65,34.65,6600.0,34.69,34.72,34.65,34.65,6600.0
2006-09-07 13:05:00,34.65,34.68,34.57,34.67,6700.0,34.65,34.68,34.57,34.67,6700.0
2006-09-07 13:10:00,34.68,34.79,34.68,34.76,5100.0,34.68,34.79,34.68,34.76,5100.0
2006-09-07 13:15:00,34.74,34.74,34.67,34.68,5000.0,34.74,34.74,34.67,34.68,5000.0
2006-09-07 13:20:00,34.72,34.72,34.6,34.62,2100.0,34.72,34.72,34.6,34.62,2100.0
2006-09-07 13:25:00,34.59,34.6,34.56,34.59,3300.0,34.59,34.6,34.56,34.59,3300.0
2006-09-07 13:30:00,34.59,34.6,34.52,34.54,5100.0,34.59,34.6,34.52,34.54,5100.0
2006-09-07 13:35:00,34.55,34.76,34.55,34.76,3200.0,34.55,34.76,34.55,34.76,3200.0
2006-09-07 13:40:00,34.75,34.86,34.74,34.86,3700.0,34.75,34.86,34.74,34.86,3700.0
2006-09-07 13:45:00,34.86,35.12,34.86,35.11,10000.0,34.86,35.12,34.86,35.11,10000.0
2006-09-07 13:50:00,35.1,35.16,35.1,35.14,6800.0,35.1,35.16,35.1,35.14,6800.0
2006-09-07 13:55:00,35.14,35.16,35.03,35.07,10400.0,35.14,35.16,35.03,35.07,10400.0
2006-09-07 14:00:00,35.06,35.07,34.83,34.84,14000.0,35.06,35.07,34.83,34.84,14000.0
2006-09-07 14:05:00,34.84,34.92,34.81,34.89,10100.0,34.84,34.92,34.81,34.89,10100.0
2006-09-07 14:10:00,34.85,34.85,34.75,34.79,4600.0,34.85,34.85,34.75,34.79,4600.0
2006-09-07 14:15:00,34.8,34.8,34.68,34.78,4400.0,34.8,34.8,34.68,34.78,4400.0
2006-09-07 14:20:00,34.76,34.77,34.71,34.74,3300.0,34.76,34.77,34.71,34.74,3300.0
2006-09-07 14:25:00,34.71,34.73,34.67,34.73,2300.0,34.71,34.73,34.67,34.73,2300.0
2006-09-07 14:30:00,34.69,34.81,34.69,34.77,4900.0,34.69,34.81,34.69,34.77,4900.0
2006-09-07 14:35:00,34.75,34.75,34.62,34.64,6500.0,34.75,34.75,34.62,34.64,6500.0
2006-09-07 14:40:00,34.63,34.63,34.48,34.58,8200.0,34.63,34.63,34.48,34.58,8200.0
2006-09-07 14:45:00,34.54,34.59,34.49,34.51,6000.0,34.54,34.59,34.49,34.51,6000.0
2006-09-07 14:50:00,34.51,34.57,34.49,34.54,4500.0,34.51,34.57,34.49,34.54,4500.0
2006-09-07 14:55:00,34.54,34.59,34.52,34.59,4800.0,34.54,34.59,34.52,34.59,4800.0
2006-09-07 15:00:00,34.59,34.61,34.56,34.59,15700.0,34.59,34.61,34.56,34.59,15700.0
2006-09-07 15:05:00,34.6,34.6,34.56,34.59,11600.0,34.6,34.6,34.56,34.59,11600.0
2006-09-07 15:10:00,34.59,34.71,34.57,34.71,12100.0,34.59,34.71,34.57,34.71,12100.0
2006-09-07 15:15:00,34.68,34.82,34.66,34.71,15500.0,34.68,34.82,34.66,34.71,15500.0
2006-09-07 15:20:00,34.73,34.73,34.65,34.65,6100.0,34.73,34.73,34.65,34.65,6100.0
2006-09-07 15:25:00,34.66,34.77,34.66,34.75,8300.0,34.66,34.77,34.66,34.75,8300.0
2006-09-07 15:30:00,34.75,34.76,34.66,34.66,17700.0,34.75,34.76,34.66,34.66,17700.0
2006-09-07 15:35:00,34.69,34.74,34.62,34.73,16700.0,34.69,34.74,34.62,34.73,16700.0
2006-09-07 15:40:00,34.73,34.86,34.72,34.83,11500.0,34.73,34.86,34.72,34.83,11500.0
2006-09-07 15:45:00,34.86,34.86,34.72,34.78,19000.0,34.86,34.86,34.72,34.78,19000.0
2006-09-07 15:50:00,34.77,34.77,34.75,34.76,10800.0,34.77,34.77,34.75,34.76,10800.0
2006-09-07 15:55:00,34.75,34.77,34.71,34.74,18500.0,34.75,34.77,34.71,34.74,18500.0
2006-09-08 09:30:00,34.8,35.34,34.75,35.28,27800.0,34.8,35.34,34.75,35.28,27800.0
2006-09-08 09:35:00,35.28,35.28,34.89,34.9,15600.0,35.28,35.28,34.89,34.9,15600.0
2006-09-08 09:40:00,34.89,34.92,34.85,34.85,9300.0,34.89,34.92,34.85,34.85,9300.0
2006-09-08 09:45:00,34.85,35.05,34.8,34.92,27700.0,34.85,35.05,34.8,34.92,27700.0
2006-09-08 09:50:00,34.92,35.02,34.79,34.96,21800.0,34.92,35.02,34.79,34.96,21800.0
2006-09-08 09:55:00,34.97,35.19,34.96,35.09,21700.0,34.97,35.19,34.96,35.09,21700.0
2006-09-08 10:00:00,35.1,35.1,34.93,34.99,17800.0,35.1,35.1,34.93,34.99,17800.0
2006-09-08 10:05:00,35.0,35.09,35.0,35.0,11500.0,35.0,35.09,35.0,35.0,11500.0
2006-09-08 10:10:00,34.98,35.04,34.97,35.04,9400.0,34.98,35.04,34.97,35.04,9400.0
2006-09-08 10:15:00,35.02,35.14,35.02,35.05,12200.0,35.02,35.14,35.02,35.05,12200.0
2006-09-08 10:20:00,35.08,35.08,34.98,34.98,13300.0,35.08,35.08,34.98,34.98,13300.0
2006-09-08 10:25:00,35.0,35.0,34.94,35.0,7200.0,35.0,35.0,34.94,35.0,7200.0
2006-09-08 10:30:00,35.0,35.05,34.98,34.98,8900.0,35.0,35.05,34.98,34.98,8900.0
2006-09-08 10:35:00,35.02,35.05,34.94,35.01,15500.0,35.02,35.05,34.94,35.01,15500.0
2006-09-08 10:40:00,35.02,35.15,35.01,35.13,10600.0,35.02,35.15,35.01,35.13,10600.0
2006-09-08 10:45:00,35.14,35.22,35.11,35.22,17200.0,35.14,35.22,35.11,35.22,17200.0
2006-09-08 10:50:00,35.22,35.34,35.22,35.22,21500.0,35.22,35.34,35.22,35.22,21500.0
2006-09-08 10:55:00,35.25,35.29,35.16,35.27,13500.0,35.25,35.29,35.16,35.27,13500.0
2006-09-08 11:00:00,35.27,35.32,35.19,35.21,30500.0,35.27,35.32,35.19,35.21,30500.0
2006-09-08 11:05:00,35.21,35.38,35.19,35.3,18300.0,35.21,35.38,35.19,35.3,18300.0
2006-09-08 11:10:00,35.3,35.39,35.27,35.35,16600.0,35.3,35.39,35.27,35.35,16600.0
2006-09-08 11:15:00,35.35,35.38,35.17,35.2,30800.0,35.35,35.38,35.17,35.2,30800.0
2006-09-08 11:20:00,35.2,35.28,35.13,35.17,18000.0,35.2,35.28,35.13,35.17,18000.0
2006-09-08 11:25:00,35.16,35.24,35.13,35.24,17500.0,35.16,35.24,35.13,35.24,17500.0
2006-09-08 11:30:00,35.22,35.24,35.11,35.16,26100.0,35.22,35.24,35.11,35.16,26100.0
2006-09-08 11:35:00,35.16,35.22,35.16,35.19,3100.0,35.16,35.22,35.16,35.19,3100.0
2006-09-08 11:40:00,35.18,35.21,35.16,35.21,6800.0,35.18,35.21,35.16,35.21,6800.0
2006-09-08 11:45:00,35.2,35.22,35.18,35.19,9900.0,35.2,35.22,35.18,35.19,9900.0
2006-09-08 11:50:00,35.2,35.2,35.16,35.16,1700.0,35.2,35.2,35.16,35.16,1700.0
2006-09-08 11:55:00,35.15,35.17,35.15,35.17,13400.0,35.15,35.17,35.15,35.17,13400.0
2006-09-08 12:00:00,35.17,35.19,35.14,35.19,39200.0,35.17,35.19,35.14,35.19,39200.0
2006-09-08 12:05:00,35.17,35.3,35.17,35.3,16000.0,35.17,35.3,35.17,35.3,16000.0
2006-09-08 12:10:00,35.3,35.3,35.23,35.25,6500.0,35.3,35.3,35.23,35.25,6500.0
2006-09-08 12:15:00,35.27,35.27,35.24,35.26,2400.0,35.27,35.27,35.24,35.26,2400.0
2006-09-08 12:20:00,35.26,35.28,35.25,35.25,6400.0,35.26,35.28,35.25,35.25,6400.0
2006-09-08 12:25:00,35.26,35.26,35.21,35.23,10500.0,35.26,35.26,35.21,35.23,10500.0
2006-09-08 12:30:00,35.23,35.25,35.17,35.17,7100.0,35.23,35.25,35.17,35.17,7100.0
2006-09-08 12:35:00,35.2,35.2,35.15,35.18,13700.0,35.2,35.2,35.15,35.18,13700.0
2006-09-08 12:40:00,35.19,35.2,35.19,35.2,3000.0,35.19,35.2,35.19,35.2,3000.0
2006-09-08 12:45:00,35.19,35.2,35.11,35.13,7700.0,35.19,35.2,35.11,35.13,7700.0
2006-09-08 12:50:00,35.13,35.17,35.1,35.13,9200.0,35.13,35.17,35.1,35.13,9200.0
2006-09-08 12:55:00,35.13,35.19,35.13,35.19,5800.0,35.13,35.19,35.13,35.19,5800.0
2006-09-08 13:00:00,35.2,35.2,35.16,35.16,4100.0,35.2,35.2,35.16,35.16,4100.0
2006-09-08 13:05:00,35.18,35.21,35.16,35.2,10900.0,35.18,35.21,35.16,35.2,10900.0
2006-09-08 13:10:00,35.19,35.22,35.16,35.2,7100.0,35.19,35.22,35.16,35.2,7100.0
2006-09-08 13:15:00,35.2,35.24,35.18,35.23,7400.0,35.2,35.24,35.18,35.23,7400.0
2006-09-08 13:20:00,35.22,35.3,35.2,35.28,9200.0,35.22,35.3,35.2,35.28,9200.0
2006-09-08 13:25:00,35.25,35.3,35.25,35.26,2100.0,35.25,35.3,35.25,35.26,2100.0
2006-09-08 13:30:00,35.25,35.26,35.2,35.22,6000.0,35.25,35.26,35.2,35.22,6000.0
2006-09-08 13:35:00,35.22,35.34,35.22,35.29,9000.0,35.22,35.34,35.22,35.29,9000.0
2006-09-08 13:40:00,35.29,35.42,35.28,35.41,7100.0,35.29,35.42,35.28,35.41,7100.0
2006-09-08 13:45:00,35.37,35.39,35.33,35.36,4900.0,35.37,35.39,35.33,35.36,4900.0
2006-09-08 13:50:00,35.33,35.39,35.33,35.33,8600.0,35.33,35.39,35.33,35.33,8600.0
2006-09-08 13:55:00,35.35,35.49,35.34,35.49,13300.0,35.35,35.49,35.34,35.49,13300.0
2006-09-08 14:00:00,35.48,35.49,35.36,35.36,15000.0,35.48,35.49,35.36,35.36,15000.0
2006-09-08 14:05:00,35.35,35.37,35.32,35.35,5100.0,35.35,35.37,35.32,35.35,5100.0
2006-09-08 14:10:00,35.35,35.37,35.33,35.36,14400.0,35.35,35.37,35.33,35.36,14400.0
2006-09-08 14:15:00,35.36,35.4,35.35,35.38,8000.0,35.36,35.4,35.35,35.38,8000.0
2006-09-08 14:20:00,35.36,35.37,35.25,35.26,16100.0,35.36,35.37,35.25,35.26,16100.0
2006-09-08 14:25:00,35.27,35.33,35.26,35.28,5200.0,35.27,35.33,35.26,35.28,5200.0
2006-09-08 14:30:00,35.28,35.28,35.23,35.24,9200.0,35.28,35.28,35.23,35.24,9200.0
2006-09-08 14:35:00,35.25,35.26,35.21,35.21,2900.0,35.25,35.26,35.21,35.21,2900.0
2006-09-08 14:40:00,35.21,35.22,35.19,35.19,4000.0,35.21,35.22,35.19,35.19,4000.0
2006-09-08 14:45:00,35.19,35.28,35.19,35.28,5700.0,35.19,35.28,35.19,35.28,5700.0
2006-09-08 14:50:00,35.25,35.29,35.25,35.27,8900.0,35.25,35.29,35.25,35.27,8900.0
2006-09-08 14:55:00,35.26,35.35,35.26,35.33,5100.0,35.26,35.35,35.26,35.33,5100.0
2006-09-08 15:00:00,35.36,35.38,35.3,35.35,9000.0,35.36,35.38,35.3,35.35,9000.0
2006-09-08 15:05:00,35.35,35.37,35.28,35.37,9900.0,35.35,35.37,35.28,35.37,9900.0
2006-09-08 15:10:00,35.34,35.4,35.34,35.39,4900.0,35.34,35.4,35.34,35.39,4900.0
2006-09-08 15:15:00,35.4,35.45,35.39,35.44,12000.0,35.4,35.45,35.39,35.44,12000.0
2006-09-08 15:20:00,35.45,35.53,35.44,35.52,10200.0,35.45,35.53,35.44,35.52,10200.0
2006-09-08 15:25:00,35.52,35.52,35.39,35.39,9200.0,35.52,35.52,35.39,35.39,9200.0
2006-09-08 15:30:00,35.4,35.46,35.36,35.4,11000.0,35.4,35.46,35.36,35.4,11000.0
2006-09-08 15:35:00,35.4,35.41,35.3,35.36,15100.0,35.4,35.41,35.3,35.36,15100.0
2006-09-08 15:40:00,35.32,35.42,35.31,35.41,5700.0,35.32,35.42,35.31,35.41,5700.0
2006-09-08 15:45:00,35.4,35.49,35.39,35.43,24100.0,35.4,35.49,35.39,35.43,24100.0
2006-09-08 15:50:00,35.43,35.48,35.41,35.43,23100.0,35.43,35.48,35.41,35.43,23100.0
2006-09-08 15:55:00,35.43,35.44,35.35,35.43,37800.0,35.43,35.44,35.35,35.43,37800.0
2006-09-11 09:30:00,35.19,35.3,35.01,35.16,31500.0,35.19,35.3,35.01,35.16,31500.0
2006-09-11 09:35:00,35.16,35.38,35.01,35.29,14800.0,35.16,35.38,35.01,35.29,14800.0
2006-09-11 09:40:00,35.31,35.33,35.24,35.25,12000.0,35.31,35.33,35.24,35.25,12000.0
2006-09-11 09:45:00,35.25,35.26,35.05,35.13,14700.0,35.25,35.26,35.05,35.13,14700.0
2006-09-11 09:50:00,35.11,35.16,34.8,35.01,16800.0,35.11,35.16,34.8,35.01,16800.0
2006-09-11 09:55:00,34.98,35.15,34.79,34.88,8000.0,34.98,35.15,34.79,34.88,8000.0
2006-09-11 10:00:00,34.87,34.87,34.72,34.82,8400.0,34.87,34.87,34.72,34.82,8400.0
2006-09-11 10:05:00,34.79,34.91,34.77,34.83,7900.0,34.79,34.91,34.77,34.83,7900.0
2006-09-11 10:10:00,34.84,34.98,34.83,34.95,8800.0,34.84,34.98,34.83,34.95,8800.0
2006-09-11 10:15:00,34.92,34.97,34.8,34.8,19600.0,34.92,34.97,34.8,34.8,19600.0
2006-09-11 10:20:00,34.84,35.05,34.77,35.0,9500.0,34.84,35.05,34.77,35.0,9500.0
2006-09-11 10:25:00,35.0,35.02,34.71,34.78,16000.0,35.0,35.02,34.71,34.78,16000.0
2006-09-11 10:30:00,34.74,34.81,34.59,34.62,8600.0,34.74,34.81,34.59,34.62,8600.0
2006-09-11 10:35:00,34.68,34.76,34.67,34.7,77000.0,34.68,34.76,34.67,34.7,77000.0
2006-09-11 10:40:00,34.74,34.74,34.6,34.6,11000.0,34.74,34.74,34.6,34.6,11000.0
2006-09-11 10:45:00,34.63,34.79,34.61,34.73,18500.0,34.63,34.79,34.61,34.73,18500.0
2006-09-11 10:50:00,34.68,34.78,34.67,34.75,3900.0,34.68,34.78,34.67,34.75,3900.0
2006-09-11 10:55:00,34.78,34.78,34.66,34.66,3900.0,34.78,34.78,34.66,34.66,3900.0
2006-09-11 11:00:00,34.66,34.76,34.66,34.72,4200.0,34.66,34.76,34.66,34.72,4200.0
2006-09-11 11:05:00,34.72,34.73,34.65,34.67,7500.0,34.72,34.73,34.65,34.67,7500.0
2006-09-11 11:10:00,34.7,34.7,34.56,34.62,13700.0,34.7,34.7,34.56,34.62,13700.0
2006-09-11 11:15:00,34.6,34.8,34.55,34.64,10800.0,34.6,34.8,34.55,34.64,10800.0
2006-09-11 11:20:00,34.63,34.63,34.5,34.5,10000.0,34.63,34.63,34.5,34.5,10000.0
2006-09-11 11:25:00,34.49,34.55,34.47,34.47,10400.0,34.49,34.55,34.47,34.47,10400.0
2006-09-11 11:30:00,34.46,34.48,34.36,34.45,9800.0,34.46,34.48,34.36,34.45,9800.0
2006-09-11 11:35:00,34.45,34.45,34.27,34.32,6500.0,34.45,34.45,34.27,34.32,6500.0
2006-09-11 11:40:00,34.3,34.36,34.16,34.24,25800.0,34.3,34.36,34.16,34.24,25800.0
2006-09-11 11:45:00,34.24,34.3,34.2,34.23,9700.0,34.24,34.3,34.2,34.23,9700.0
2006-09-11 11:50:00,34.22,34.24,34.13,34.14,8200.0,34.22,34.24,34.13,34.14,8200.0
2006-09-11 11:55:00,34.16,34.3,34.15,34.23,8900.0,34.16,34.3,34.15,34.23,8900.0
2006-09-11 12:00:00,34.23,34.24,34.18,34.22,4500.0,34.23,34.24,34.18,34.22,4500.0
2006-09-11 12:05:00,34.23,34.6,34.23,34.57,18300.0,34.23,34.6,34.23,34.57,18300.0
2006-09-11 12:10:00,34.55,34.66,34.54,34.54,7900.0,34.55,34.66,34.54,34.54,7900.0
2006-09-11 12:15:00,34.54,34.61,34.51,34.59,10600.0,34.54,34.61,34.51,34.59,10600.0
2006-09-11 12:20:00,34.6,34.61,34.48,34.5,6200.0,34.6,34.61,34.48,34.5,6200.0
2006-09-11 12:25:00,34.49,34.52,34.37,34.4,7300.0,34.49,34.52,34.37,34.4,7300.0
2006-09-11 12:30:00,34.4,34.41,34.31,34.35,8800.0,34.4,34.41,34.31,34.35,8800.0
2006-09-11 12:35:00,34.34,34.34,34.27,34.27,3000.0,34.34,34.34,34.27,34.27,3000.0
2006-09-11 12:40:00,34.28,34.37,34.28,34.34,3900.0,34.28,34.37,34.28,34.34,3900.0
2006-09-11 12:45:00,34.34,34.37,34.3,34.3,4600.0,34.34,34.37,34.3,34.3,4600.0
2006-09-11 12:50:00,34.3,34.32,34.3,34.32,3500.0,34.3,34.32,34.3,34.32,3500.0
2006-09-11 12:55:00,34.32,34.39,34.3,34.37,4700.0,34.32,34.39,34.3,34.37,4700.0
2006-09-11 13:00:00,34.37,34.56,34.37,34.52,18000.0,34.37,34.56,34.37,34.52,18000.0
2006-09-11 13:05:00,34.54,34.65,34.51,34.64,4800.0,34.54,34.65,34.51,34.64,4800.0
2006-09-11 13:10:00,34.63,34.65,34.5,34.59,6600.0,34.63,34.65,34.5,34.59,6600.0
2006-09-11 13:15:00,34.58,34.6,34.52,34.58,1600.0,34.58,34.6,34.52,34.58,1600.0
2006-09-11 13:20:00,34.58,34.74,34.58,34.74,3600.0,34.58,34.74,34.58,34.74,3600.0
2006-09-11 13:25:00,34.7,34.98,34.7,34.97,11300.0,34.7,34.98,34.7,34.97,11300.0
2006-09-11 13:30:00,34.97,34.97,34.75,34.75,6100.0,34.97,34.97,34.75,34.75,6100.0
2006-09-11 13:35:00,34.79,34.82,34.78,34.81,2900.0,34.79,34.82,34.78,34.81,2900.0
2006-09-11 13:40:00,34.83,34.86,34.81,34.85,5000.0,34.83,34.86,34.81,34.85,5000.0
2006-09-11 13:45:00,34.8,34.86,34.77,34.85,5400.0,34.8,34.86,34.77,34.85,5400.0
2006-09-11 13:50:00,34.81,34.83,34.76,34.77,2100.0,34.81,34.83,34.76,34.77,2100.0
2006-09-11 13:55:00,34.77,34.87,34.77,34.84,3300.0,34.77,34.87,34.77,34.84,3300.0
2006-09-11 14:00:00,34.84,34.92,34.83,34.89,6500.0,34.84,34.92,34.83,34.89,6500.0
2006-09-11 14:05:00,34.91,34.92,34.83,34.89,4300.0,34.91,34.92,34.83,34.89,4300.0
2006-09-11 14:10:00,34.9,34.9,34.85,34.86,3300.0,34.9,34.9,34.85,34.86,3300.0
2006-09-11 14:15:00,34.89,34.9,34.85,34.9,4200.0,34.89,34.9,34.85,34.9,4200.0
2006-09-11 14:20:00,34.9,34.9,34.81,34.81,2500.0,34.9,34.9,34.81,34.81,2500.0
2006-09-11 14:25:00,34.79,34.79,34.72,34.75,5700.0,34.79,34.79,34.72,34.75,5700.0
2006-09-11 14:30:00,34.73,34.75,34.55,34.57,4900.0,34.73,34.75,34.55,34.57,4900.0
2006-09-11 14:35:00,34.54,34.75,34.53,34.75,8800.0,34.54,34.75,34.53,34.75,8800.0
2006-09-11 14:40:00,34.78,34.78,34.65,34.68,3200.0,34.78,34.78,34.65,34.68,3200.0
2006-09-11 14:45:00,34.69,34.86,34.69,34.86,5000.0,34.69,34.86,34.69,34.86,5000.0
2006-09-11 14:50:00,34.87,34.9,34.82,34.86,2700.0,34.87,34.9,34.82,34.86,2700.0
2006-09-11 14:55:00,34.88,34.99,34.87,34.99,4800.0,34.88,34.99,34.87,34.99,4800.0
2006-09-11 15:00:00,34.99,35.0,34.87,34.87,5200.0,34.99,35.0,34.87,34.87,5200.0
2006-09-11 15:05:00,34.86,34.86,34.68,34.68,11500.0,34.86,34.86,34.68,34.68,11500.0
2006-09-11 15:10:00,34.69,34.74,34.67,34.71,8100.0,34.69,34.74,34.67,34.71,8100.0
2006-09-11 15:15:00,34.72,34.87,34.72,34.85,4700.0,34.72,34.87,34.72,34.85,4700.0
2006-09-11 15:20:00,34.83,34.87,34.75,34.85,11300.0,34.83,34.87,34.75,34.85,11300.0
2006-09-11 15:25:00,34.86,34.97,34.86,34.86,8300.0,34.86,34.97,34.86,34.86,8300.0
2006-09-11 15:30:00,34.86,35.03,34.84,34.98,9400.0,34.86,35.03,34.84,34.98,9400.0
2006-09-11 15:35:00,34.96,35.0,34.87,34.89,6500.0,34.96,35.0,34.87,34.89,6500.0
2006-09-11 15:40:00,34.89,34.89,34.81,34.82,5100.0,34.89,34.89,34.81,34.82,5100.0
2006-09-11 15:45:00,34.82,34.82,34.68,34.75,13800.0,34.82,34.82,34.68,34.75,13800.0
2006-09-11 15:50:00,34.74,34.87,34.74,34.85,8700.0,34.74,34.87,34.74,34.85,8700.0
2006-09-11 15:55:00,34.87,34.87,34.82,34.84,15800.0,34.87,34.87,34.82,34.84,15800.0
2006-09-12 09:30:00,34.05,34.1,33.16,33.23,81000.0,34.05,34.1,33.16,33.23,81000.0
2006-09-12 09:35:00,33.2,33.38,33.06,33.21,66300.0,33.2,33.38,33.06,33.21,66300.0
2006-09-12 09:40:00,33.21,33.21,33.07,33.11,68000.0,33.21,33.21,33.07,33.11,68000.0
2006-09-12 09:45:00,33.11,33.18,33.0,33.1,110800.0,33.11,33.18,33.0,33.1,110800.0
2006-09-12 09:50:00,33.07,33.1,32.82,32.9,60800.0,33.07,33.1,32.82,32.9,60800.0
2006-09-12 09:55:00,32.87,32.98,32.77,32.97,31000.0,32.87,32.98,32.77,32.97,31000.0
2006-09-12 10:00:00,32.94,33.16,32.94,33.01,65200.0,32.94,33.16,32.94,33.01,65200.0
2006-09-12 10:05:00,33.03,33.13,32.96,32.96,57700.0,33.03,33.13,32.96,32.96,57700.0
2006-09-12 10:10:00,32.97,33.03,32.97,33.0,27900.0,32.97,33.03,32.97,33.0,27900.0
2006-09-12 10:15:00,33.0,33.14,33.0,33.13,29800.0,33.0,33.14,33.0,33.13,29800.0
2006-09-12 10:20:00,33.1,33.12,33.09,33.11,34600.0,33.1,33.12,33.09,33.11,34600.0
2006-09-12 10:25:00,33.11,33.41,33.1,33.28,35000.0,33.11,33.41,33.1,33.28,35000.0
2006-09-12 10:30:00,33.28,33.3,33.01,33.02,25100.0,33.28,33.3,33.01,33.02,25100.0
2006-09-12 10:35:00,33.02,33.05,32.98,33.05,24700.0,33.02,33.05,32.98,33.05,24700.0
2006-09-12 10:40:00,33.04,33.16,33.01,33.09,23200.0,33.04,33.16,33.01,33.09,23200.0
2006-09-12 10:45:00,33.07,33.2,33.07,33.18,9700.0,33.07,33.2,33.07,33.18,9700.0
2006-09-12 10:50:00,33.18,33.18,33.11,33.15,8700.0,33.18,33.18,33.11,33.15,8700.0
2006-09-12 10:55:00,33.16,33.2,33.15,33.19,11700.0,33.16,33.2,33.15,33.19,11700.0
2006-09-12 11:00:00,33.18,33.23,33.13,33.15,25200.0,33.18,33.23,33.13,33.15,25200.0
2006-09-12 11:05:00,33.17,33.2,33.16,33.19,11700.0,33.17,33.2,33.16,33.19,11700.0
2006-09-12 11:10:00,33.2,33.2,33.14,33.18,12500.0,33.2,33.2,33.14,33.18,12500.0
2006-09-12 11:15:00,33.17,33.2,33.16,33.19,7900.0,33.17,33.2,33.16,33.19,7900.0
2006-09-12 11:20:00,33.19,33.19,33.17,33.17,4500.0,33.19,33.19,33.17,33.17,4500.0
2006-09-12 11:25:00,33.17,33.2,33.17,33.17,10500.0,33.17,33.2,33.17,33.17,10500.0
2006-09-12 11:30:00,33.19,33.2,33.17,33.2,5200.0,33.19,33.2,33.17,33.2,5200.0
2006-09-12 11:35:00,33.2,33.41,33.2,33.41,13600.0,33.2,33.41,33.2,33.41,13600.0
2006-09-12 11:40:00,33.42,33.48,33.33,33.4,12700.0,33.42,33.48,33.33,33.4,12700.0
2006-09-12 11:45:00,33.41,33.41,33.29,33.29,6800.0,33.41,33.41,33.29,33.29,6800.0
2006-09-12 11:50:00,33.27,33.39,33.24,33.37,14500.0,33.27,33.39,33.24,33.37,14500.0
2006-09-12 11:55:00,33.39,33.5,33.36,33.46,10300.0,33.39,33.5,33.36,33.46,10300.0
2006-09-12 12:00:00,33.48,33.48,33.35,33.35,9700.0,33.48,33.48,33.35,33.35,9700.0
2006-09-12 12:05:00,33.35,33.37,33.32,33.32,5200.0,33.35,33.37,33.32,33.32,5200.0
2006-09-12 12:10:00,33.31,33.41,33.31,33.4,10900.0,33.31,33.41,33.31,33.4,10900.0
2006-09-12 12:15:00,33.38,33.4,33.35,33.38,13400.0,33.38,33.4,33.35,33.38,13400.0
2006-09-12 12:20:00,33.38,33.38,33.36,33.37,8400.0,33.38,33.38,33.36,33.37,8400.0
2006-09-12 12:25:00,33.37,33.38,33.36,33.37,11600.0,33.37,33.38,33.36,33.37,11600.0
2006-09-12 12:30:00,33.37,33.37,33.35,33.35,7600.0,33.37,33.37,33.35,33.35,7600.0
2006-09-12 12:35:00,33.35,33.36,33.33,33.34,14500.0,33.35,33.36,33.33,33.34,14500.0
2006-09-12 12:40:00,33.35,33.36,33.34,33.35,4700.0,33.35,33.36,33.34,33.35,4700.0
2006-09-12 12:45:00,33.36,33.45,33.35,33.45,10600.0,33.36,33.45,33.35,33.45,10600.0
2006-09-12 12:50:00,33.47,33.57,33.47,33.57,18000.0,33.47,33.57,33.47,33.57,18000.0
2006-09-12 12:55:00,33.58,33.69,33.58,33.67,15600.0,33.58,33.69,33.58,33.67,15600.0
2006-09-12 13:00:00,33.67,33.68,33.63,33.63,9900.0,33.67,33.68,33.63,33.63,9900.0
2006-09-12 13:05:00,33.67,33.69,33.62,33.68,16800.0,33.67,33.69,33.62,33.68,16800.0
2006-09-12 13:10:00,33.7,33.71,33.65,33.7,35500.0,33.7,33.71,33.65,33.7,35500.0
2006-09-12 13:15:00,33.69,33.72,33.45,33.46,20200.0,33.69,33.72,33.45,33.46,20200.0
2006-09-12 13:20:00,33.5,33.59,33.47,33.59,4000.0,33.5,33.59,33.47,33.59,4000.0
2006-09-12 13:25:00,33.58,33.69,33.58,33.66,7700.0,33.58,33.69,33.58,33.66,7700.0
2006-09-12 13:30:00,33.66,33.71,33.65,33.65,13500.0,33.66,33.71,33.65,33.65,13500.0
2006-09-12 13:35:00,33.63,33.73,33.63,33.71,35600.0,33.63,33.73,33.63,33.71,35600.0
2006-09-12 13:40:00,33.72,33.87,33.64,33.85,26700.0,33.72,33.87,33.64,33.85,26700.0
2006-09-12 13:45:00,33.87,33.98,33.87,33.96,16100.0,33.87,33.98,33.87,33.96,16100.0
2006-09-12 13:50:00,33.96,34.1,33.95,34.03,21800.0,33.96,34.1,33.95,34.03,21800.0
2006-09-12 13:55:00,34.03,34.13,33.99,34.1,14300.0,34.03,34.13,33.99,34.1,14300.0
2006-09-12 14:00:00,34.1,34.17,34.05,34.13,76200.0,34.1,34.17,34.05,34.13,76200.0
2006-09-12 14:05:00,34.15,34.2,34.15,34.16,20700.0,34.15,34.2,34.15,34.16,20700.0
2006-09-12 14:10:00,34.16,34.19,34.07,34.17,17100.0,34.16,34.19,34.07,34.17,17100.0
2006-09-12 14:15:00,34.18,34.33,34.18,34.32,32100.0,34.18,34.33,34.18,34.32,32100.0
2006-09-12 14:20:00,34.32,34.33,34.27,34.31,20200.0,34.32,34.33,34.27,34.31,20200.0
2006-09-12 14:25:00,34.32,34.43,34.32,34.42,24400.0,34.32,34.43,34.32,34.42,24400.0
2006-09-12 14:30:00,34.43,34.52,34.41,34.45,36000.0,34.43,34.52,34.41,34.45,36000.0
2006-09-12 14:35:00,34.46,34.48,34.41,34.48,80500.0,34.46,34.48,34.41,34.48,80500.0
2006-09-12 14:40:00,34.45,34.45,34.32,34.39,20700.0,34.45,34.45,34.32,34.39,20700.0
2006-09-12 14:45:00,34.38,34.39,34.34,34.36,50100.0,34.38,34.39,34.34,34.36,50100.0
2006-09-12 14:50:00,34.36,34.42,34.34,34.42,23400.0,34.36,34.42,34.34,34.42,23400.0
2006-09-12 14:55:00,34.42,34.54,34.42,34.5,25400.0,34.42,34.54,34.42,34.5,25400.0
2006-09-12 15:00:00,34.49,34.49,34.35,34.35,22200.0,34.49,34.49,34.35,34.35,22200.0
2006-09-12 15:05:00,34.38,34.4,34.31,34.35,15200.0,34.38,34.4,34.31,34.35,15200.0
2006-09-12 15:10:00,34.37,34.42,34.23,34.42,19800.0,34.37,34.42,34.23,34.42,19800.0
2006-09-12 15:15:00,34.42,34.42,34.35,34.4,6900.0,34.42,34.42,34.35,34.4,6900.0
2006-09-12 15:20:00,34.4,34.4,34.29,34.29,15700.0,34.4,34.4,34.29,34.29,15700.0
2006-09-12 15:25:00,34.31,34.32,34.26,34.31,26000.0,34.31,34.32,34.26,34.31,26000.0
2006-09-12 15:30:00,34.32,34.41,34.32,34.38,38200.0,34.32,34.41,34.32,34.38,38200.0
2006-09-12 15:35:00,34.4,34.4,34.36,34.39,27500.0,34.4,34.4,34.36,34.39,27500.0
2006-09-12 15:40:00,34.39,34.57,34.38,34.57,27100.0,34.39,34.57,34.38,34.57,27100.0
2006-09-12 15:45:00,34.55,34.62,34.53,34.55,33100.0,34.55,34.62,34.53,34.55,33100.0
2006-09-12 15:50:00,34.54,34.55,34.51,34.51,18200.0,34.54,34.55,34.51,34.51,18200.0
2006-09-12 15:55:00,34.51,34.59,34.51,34.58,29900.0,34.51,34.59,34.51,34.58,29900.0
2006-09-13 09:30:00,34.38,34.38,33.97,34.02,58600.0,34.38,34.38,33.97,34.02,58600.0
2006-09-13 09:35:00,34.02,34.21,33.98,34.21,37300.0,34.02,34.21,33.98,34.21,37300.0
2006-09-13 09:40:00,34.21,34.23,34.13,34.2,24000.0,34.21,34.23,34.13,34.2,24000.0
2006-09-13 09:45:00,34.21,34.21,34.07,34.07,27200.0,34.21,34.21,34.07,34.07,27200.0
2006-09-13 09:50:00,34.07,34.09,33.94,33.94,71900.0,34.07,34.09,33.94,33.94,71900.0
2006-09-13 09:55:00,33.94,33.94,33.41,33.47,92100.0,33.94,33.94,33.41,33.47,92100.0
2006-09-13 10:00:00,33.45,33.74,33.45,33.74,30600.0,33.45,33.74,33.45,33.74,30600.0
2006-09-13 10:05:00,33.7,33.79,33.6,33.66,37500.0,33.7,33.79,33.6,33.66,37500.0
2006-09-13 10:10:00,33.64,33.7,33.5,33.5,30100.0,33.64,33.7,33.5,33.5,30100.0
2006-09-13 10:15:00,33.52,33.87,33.52,33.82,19100.0,33.52,33.87,33.52,33.82,19100.0
2006-09-13 10:20:00,33.8,33.88,33.8,33.84,12600.0,33.8,33.88,33.8,33.84,12600.0
2006-09-13 10:25:00,33.87,34.0,33.82,34.0,27300.0,33.87,34.0,33.82,34.0,27300.0
2006-09-13 10:30:00,34.0,34.39,33.85,33.85,48000.0,34.0,34.39,33.85,33.85,48000.0
2006-09-13 10:35:00,33.86,33.95,33.74,33.95,21200.0,33.86,33.95,33.74,33.95,21200.0
2006-09-13 10:40:00,33.94,33.98,33.76,33.8,13200.0,33.94,33.98,33.76,33.8,13200.0
2006-09-13 10:45:00,33.78,33.97,33.76,33.97,8400.0,33.78,33.97,33.76,33.97,8400.0
2006-09-13 10:50:00,33.96,34.0,33.96,34.0,11400.0,33.96,34.0,33.96,34.0,11400.0
2006-09-13 10:55:00,33.99,34.0,33.96,34.0,6700.0,33.99,34.0,33.96,34.0,6700.0
2006-09-13 11:00:00,33.99,33.99,33.92,33.92,12600.0,33.99,33.99,33.92,33.92,12600.0
2006-09-13 11:05:00,33.92,34.0,33.91,34.0,11800.0,33.92,34.0,33.91,34.0,11800.0
2006-09-13 11:10:00,34.0,34.0,33.81,33.83,30000.0,34.0,34.0,33.81,33.83,30000.0
2006-09-13 11:15:00,33.83,33.88,33.78,33.82,41500.0,33.83,33.88,33.78,33.82,41500.0
2006-09-13 11:20:00,33.83,33.88,33.82,33.87,6200.0,33.83,33.88,33.82,33.87,6200.0
2006-09-13 11:25:00,33.88,33.88,33.68,33.8,18800.0,33.88,33.88,33.68,33.8,18800.0
2006-09-13 11:30:00,33.75,33.84,33.65,33.84,12300.0,33.75,33.84,33.65,33.84,12300.0
2006-09-13 11:35:00,33.8,33.83,33.73,33.75,5700.0,33.8,33.83,33.73,33.75,5700.0
2006-09-13 11:40:00,33.74,33.74,33.5,33.51,23100.0,33.74,33.74,33.5,33.51,23100.0
2006-09-13 11:45:00,33.5,33.69,33.47,33.69,10000.0,33.5,33.69,33.47,33.69,10000.0
2006-09-13 11:50:00,33.69,33.76,33.68,33.69,11500.0,33.69,33.76,33.68,33.69,11500.0
2006-09-13 11:55:00,33.7,33.75,33.67,33.67,9900.0,33.7,33.75,33.67,33.67,9900.0
2006-09-13 12:00:00,33.67,33.69,33.64,33.68,23100.0,33.67,33.69,33.64,33.68,23100.0
2006-09-13 12:05:00,33.67,33.72,33.67,33.68,10300.0,33.67,33.72,33.67,33.68,10300.0
2006-09-13 12:10:00,33.7,33.84,33.7,33.84,4700.0,33.7,33.84,33.7,33.84,4700.0
2006-09-13 12:15:00,33.85,33.85,33.76,33.81,10500.0,33.85,33.85,33.76,33.81,10500.0
2006-09-13 12:20:00,33.8,33.89,33.8,33.88,13300.0,33.8,33.89,33.8,33.88,13300.0
2006-09-13 12:25:00,33.86,33.9,33.86,33.89,8500.0,33.86,33.9,33.86,33.89,8500.0
2006-09-13 12:30:00,33.86,33.9,33.86,33.87,15200.0,33.86,33.9,33.86,33.87,15200.0
2006-09-13 12:35:00,33.88,33.88,33.85,33.85,2500.0,33.88,33.88,33.85,33.85,2500.0
2006-09-13 12:40:00,33.85,33.91,33.85,33.89,13000.0,33.85,33.91,33.85,33.89,13000.0
2006-09-13 12:45:00,33.89,33.89,33.89,33.89,3900.0,33.89,33.89,33.89,33.89,3900.0
2006-09-13 12:50:00,33.89,33.89,33.8,33.86,21000.0,33.89,33.89,33.8,33.86,21000.0
2006-09-13 12:55:00,33.85,33.88,33.85,33.85,9800.0,33.85,33.88,33.85,33.85,9800.0
2006-09-13 13:00:00,33.86,33.87,33.85,33.86,4300.0,33.86,33.87,33.85,33.86,4300.0
2006-09-13 13:05:00,33.86,33.88,33.85,33.86,28100.0,33.86,33.88,33.85,33.86,28100.0
2006-09-13 13:10:00,33.87,33.88,33.87,33.88,14900.0,33.87,33.88,33.87,33.88,14900.0
2006-09-13 13:15:00,33.87,33.88,33.86,33.87,9100.0,33.87,33.88,33.86,33.87,9100.0
2006-09-13 13:20:00,33.86,33.87,33.86,33.86,7300.0,33.86,33.87,33.86,33.86,7300.0
2006-09-13 13:25:00,33.86,33.88,33.85,33.88,12200.0,33.86,33.88,33.85,33.88,12200.0
2006-09-13 13:30:00,33.88,33.88,33.87,33.87,4700.0,33.88,33.88,33.87,33.87,4700.0
2006-09-13 13:35:00,33.87,33.88,33.83,33.84,19700.0,33.87,33.88,33.83,33.84,19700.0
2006-09-13 13:40:00,33.85,33.9,33.84,33.9,21500.0,33.85,33.9,33.84,33.9,21500.0
2006-09-13 13:45:00,33.89,33.9,33.88,33.89,2400.0,33.89,33.9,33.88,33.89,2400.0
2006-09-13 13:50:00,33.89,33.93,33.88,33.92,4500.0,33.89,33.93,33.88,33.92,4500.0
2006-09-13 13:55:00,33.92,33.94,33.91,33.93,4700.0,33.92,33.94,33.91,33.93,4700.0
2006-09-13 14:00:00,33.94,34.01,33.94,34.0,57300.0,33.94,34.01,33.94,34.0,57300.0
2006-09-13 14:05:00,34.0,34.04,33.99,34.01,26200.0,34.0,34.04,33.99,34.01,26200.0
2006-09-13 14:10:00,34.01,34.02,34.0,34.01,3000.0,34.01,34.02,34.0,34.01,3000.0
2006-09-13 14:15:00,34.02,34.03,34.0,34.0,17300.0,34.02,34.03,34.0,34.0,17300.0
2006-09-13 14:20:00,34.0,34.07,34.0,34.06,6500.0,34.0,34.07,34.0,34.06,6500.0
2006-09-13 14:25:00,34.08,34.09,34.06,34.09,2600.0,34.08,34.09,34.06,34.09,2600.0
2006-09-13 14:30:00,34.08,34.13,34.07,34.1,6300.0,34.08,34.13,34.07,34.1,6300.0
2006-09-13 14:35:00,34.12,34.17,34.11,34.14,7100.0,34.12,34.17,34.11,34.14,7100.0
2006-09-13 14:40:00,34.14,34.14,34.1,34.13,7200.0,34.14,34.14,34.1,34.13,7200.0
2006-09-13 14:45:00,34.14,34.18,34.13,34.16,5000.0,34.14,34.18,34.13,34.16,5000.0
2006-09-13 14:50:00,34.17,34.18,34.13,34.17,6100.0,34.17,34.18,34.13,34.17,6100.0
2006-09-13 14:55:00,34.16,34.25,34.16,34.24,10300.0,34.16,34.25,34.16,34.24,10300.0
2006-09-13 15:00:00,34.25,34.35,34.25,34.29,22900.0,34.25,34.35,34.25,34.29,22900.0
2006-09-13 15:05:00,34.28,34.33,34.17,34.25,23700.0,34.28,34.33,34.17,34.25,23700.0
2006-09-13 15:10:00,34.27,34.31,34.23,34.26,18200.0,34.27,34.31,34.23,34.26,18200.0
2006-09-13 15:15:00,34.26,34.3,34.23,34.28,15300.0,34.26,34.3,34.23,34.28,15300.0
2006-09-13 15:20:00,34.26,34.33,34.26,34.32,6800.0,34.26,34.33,34.26,34.32,6800.0
2006-09-13 15:25:00,34.31,34.32,34.23,34.29,23100.0,34.31,34.32,34.23,34.29,23100.0
2006-09-13 15:30:00,34.31,34.33,34.29,34.32,3500.0,34.31,34.33,34.29,34.32,3500.0
2006-09-13 15:35:00,34.33,34.38,34.21,34.22,28300.0,34.33,34.38,34.21,34.22,28300.0
2006-09-13 15:40:00,34.21,34.22,34.09,34.11,43200.0,34.21,34.22,34.09,34.11,43200.0
2006-09-13 15:45:00,34.11,34.22,34.08,34.18,22200.0,34.11,34.22,34.08,34.18,22200.0
2006-09-13 15:50:00,34.18,34.31,34.11,34.3,28100.0,34.18,34.31,34.11,34.3,28100.0
2006-09-13 15:55:00,34.28,34.36,34.28,34.33,21000.0,34.28,34.36,34.28,34.33,21000.0
2006-09-14 09:30:00,34.1,34.21,33.93,34.05,24000.0,34.1,34.21,33.93,34.05,24000.0
2006-09-14 09:35:00,34.1,34.1,33.65,33.67,26100.0,34.1,34.1,33.65,33.67,26100.0
2006-09-14 09:40:00,33.67,33.83,33.56,33.77,9700.0,33.67,33.83,33.56,33.77,9700.0
2006-09-14 09:45:00,33.78,33.87,33.75,33.86,8300.0,33.78,33.87,33.75,33.86,8300.0
2006-09-14 09:50:00,33.88,33.96,33.84,33.95,10500.0,33.88,33.96,33.84,33.95,10500.0
2006-09-14 09:55:00,33.97,34.04,33.83,33.92,35200.0,33.97,34.04,33.83,33.92,35200.0
2006-09-14 10:00:00,33.93,33.94,33.72,33.74,19700.0,33.93,33.94,33.72,33.74,19700.0
2006-09-14 10:05:00,33.74,33.76,33.58,33.59,14100.0,33.74,33.76,33.58,33.59,14100.0
2006-09-14 10:10:00,33.59,33.67,33.59,33.63,9400.0,33.59,33.67,33.59,33.63,9400.0
2006-09-14 10:15:00,33.63,33.67,33.61,33.64,6100.0,33.63,33.67,33.61,33.64,6100.0
2006-09-14 10:20:00,33.65,33.71,33.6,33.63,10700.0,33.65,33.71,33.6,33.63,10700.0
2006-09-14 10:25:00,33.63,33.66,33.62,33.65,5100.0,33.63,33.66,33.62,33.65,5100.0
2006-09-14 10:30:00,33.66,33.74,33.63,33.71,18700.0,33.66,33.74,33.63,33.71,18700.0
2006-09-14 10:35:00,33.69,33.72,33.61,33.61,13300.0,33.69,33.72,33.61,33.61,13300.0
2006-09-14 10:40:00,33.62,33.64,33.55,33.55,11400.0,33.62,33.64,33.55,33.55,11400.0
2006-09-14 10:45:00,33.55,33.64,33.55,33.6,5500.0,33.55,33.64,33.55,33.6,5500.0
2006-09-14 10:50:00,33.6,33.73,33.58,33.66,13200.0,33.6,33.73,33.58,33.66,13200.0
2006-09-14 10:55:00,33.64,33.69,33.63,33.65,25300.0,33.64,33.69,33.63,33.65,25300.0
2006-09-14 11:00:00,33.65,33.71,33.63,33.71,21900.0,33.65,33.71,33.63,33.71,21900.0
2006-09-14 11:05:00,33.72,33.75,33.71,33.74,10000.0,33.72,33.75,33.71,33.74,10000.0
2006-09-14 11:10:00,33.75,33.85,33.75,33.82,6600.0,33.75,33.85,33.75,33.82,6600.0
2006-09-14 11:15:00,33.84,33.96,33.84,33.96,5900.0,33.84,33.96,33.84,33.96,5900.0
2006-09-14 11:20:00,33.96,33.97,33.92,33.92,18900.0,33.96,33.97,33.92,33.92,18900.0
2006-09-14 11:25:00,33.96,33.96,33.76,33.78,28500.0,33.96,33.96,33.76,33.78,28500.0
2006-09-14 11:30:00,33.78,33.9,33.68,33.74,82200.0,33.78,33.9,33.68,33.74,82200.0
2006-09-14 11:35:00,33.76,33.79,33.74,33.77,9800.0,33.76,33.79,33.74,33.77,9800.0
2006-09-14 11:40:00,33.74,33.76,33.72,33.72,8000.0,33.74,33.76,33.72,33.72,8000.0
2006-09-14 11:45:00,33.73,33.73,33.68,33.71,10900.0,33.73,33.73,33.68,33.71,10900.0
2006-09-14 11:50:00,33.7,33.86,33.7,33.84,13300.0,33.7,33.86,33.7,33.84,13300.0
2006-09-14 11:55:00,33.86,33.88,33.8,33.85,9000.0,33.86,33.88,33.8,33.85,9000.0
2006-09-14 12:00:00,33.9,33.94,33.88,33.9,5500.0,33.9,33.94,33.88,33.9,5500.0
2006-09-14 12:05:00,33.9,33.96,33.89,33.94,14900.0,33.9,33.96,33.89,33.94,14900.0
2006-09-14 12:10:00,33.93,34.07,33.93,34.07,12300.0,33.93,34.07,33.93,34.07,12300.0
2006-09-14 12:15:00,34.08,34.08,34.04,34.05,5000.0,34.08,34.08,34.04,34.05,5000.0
2006-09-14 12:20:00,34.07,34.19,34.06,34.14,15600.0,34.07,34.19,34.06,34.14,15600.0
2006-09-14 12:25:00,34.13,34.28,34.13,34.25,7000.0,34.13,34.28,34.13,34.25,7000.0
2006-09-14 12:30:00,34.28,34.3,34.2,34.22,12600.0,34.28,34.3,34.2,34.22,12600.0
2006-09-14 12:35:00,34.22,34.27,34.16,34.25,12000.0,34.22,34.27,34.16,34.25,12000.0
2006-09-14 12:40:00,34.23,34.3,34.23,34.25,4000.0,34.23,34.3,34.23,34.25,4000.0
2006-09-14 12:45:00,34.25,34.32,34.25,34.3,9200.0,34.25,34.32,34.25,34.3,9200.0
2006-09-14 12:50:00,34.32,34.38,34.3,34.31,14700.0,34.32,34.38,34.3,34.31,14700.0
2006-09-14 12:55:00,34.31,34.42,34.31,34.35,6700.0,34.31,34.42,34.31,34.35,6700.0
2006-09-14 13:00:00,34.35,34.35,34.2,34.21,12500.0,34.35,34.35,34.2,34.21,12500.0
2006-09-14 13:05:00,34.21,34.24,34.2,34.23,4600.0,34.21,34.24,34.2,34.23,4600.0
2006-09-14 13:10:00,34.2,34.2,34.15,34.19,8500.0,34.2,34.2,34.15,34.19,8500.0
2006-09-14 13:15:00,34.17,34.17,34.0,34.0,4400.0,34.17,34.17,34.0,34.0,4400.0
2006-09-14 13:20:00,34.01,34.07,34.0,34.07,6600.0,34.01,34.07,34.0,34.07,6600.0
2006-09-14 13:25:00,34.04,34.04,34.0,34.0,6900.0,34.04,34.04,34.0,34.0,6900.0
2006-09-14 13:30:00,34.02,34.02,33.98,33.99,5600.0,34.02,34.02,33.98,33.99,5600.0
2006-09-14 13:35:00,33.99,34.04,33.99,33.99,10600.0,33.99,34.04,33.99,33.99,10600.0
2006-09-14 13:40:00,33.99,34.0,33.96,33.96,12600.0,33.99,34.0,33.96,33.96,12600.0
2006-09-14 13:45:00,33.96,33.97,33.95,33.95,6800.0,33.96,33.97,33.95,33.95,6800.0
2006-09-14 13:50:00,33.95,34.05,33.95,34.05,16500.0,33.95,34.05,33.95,34.05,16500.0
2006-09-14 13:55:00,34.05,34.09,34.01,34.01,7900.0,34.05,34.09,34.01,34.01,7900.0
2006-09-14 14:00:00,34.01,34.01,33.93,33.93,7500.0,34.01,34.01,33.93,33.93,7500.0
2006-09-14 14:05:00,33.93,33.95,33.88,33.92,5400.0,33.93,33.95,33.88,33.92,5400.0
2006-09-14 14:10:00,33.89,33.89,33.85,33.87,2700.0,33.89,33.89,33.85,33.87,2700.0
2006-09-14 14:15:00,33.87,33.89,33.86,33.87,1500.0,33.87,33.89,33.86,33.87,1500.0
2006-09-14 14:20:00,33.87,33.88,33.86,33.88,3300.0,33.87,33.88,33.86,33.88,3300.0
2006-09-14 14:25:00,33.87,33.9,33.85,33.85,1900.0,33.87,33.9,33.85,33.85,1900.0
2006-09-14 14:30:00,33.87,33.94,33.85,33.94,15500.0,33.87,33.94,33.85,33.94,15500.0
2006-09-14 14:35:00,33.94,33.94,33.9,33.91,18100.0,33.94,33.94,33.9,33.91,18100.0
2006-09-14 14:40:00,33.91,33.93,33.86,33.86,9200.0,33.91,33.93,33.86,33.86,9200.0
2006-09-14 14:45:00,33.85,33.86,33.78,33.79,7100.0,33.85,33.86,33.78,33.79,7100.0
2006-09-14 14:50:00,33.78,33.81,33.78,33.79,5300.0,33.78,33.81,33.78,33.79,5300.0
2006-09-14 14:55:00,33.78,33.89,33.78,33.86,9500.0,33.78,33.89,33.78,33.86,9500.0
2006-09-14 15:00:00,33.85,33.85,33.65,33.66,25200.0,33.85,33.85,33.65,33.66,25200.0
2006-09-14 15:05:00,33.66,33.69,33.59,33.68,16400.0,33.66,33.69,33.59,33.68,16400.0
2006-09-14 15:10:00,33.66,33.77,33.66,33.75,9300.0,33.66,33.77,33.66,33.75,9300.0
2006-09-14 15:15:00,33.77,33.85,33.77,33.85,2000.0,33.77,33.85,33.77,33.85,2000.0
2006-09-14 15:20:00,33.86,33.86,33.72,33.72,6400.0,33.86,33.86,33.72,33.72,6400.0
2006-09-14 15:25:00,33.72,33.73,33.66,33.66,14000.0,33.72,33.73,33.66,33.66,14000.0
2006-09-14 15:30:00,33.66,33.67,33.6,33.63,17800.0,33.66,33.67,33.6,33.63,17800.0
2006-09-14 15:35:00,33.62,33.62,33.54,33.59,14100.0,33.62,33.62,33.54,33.59,14100.0
2006-09-14 15:40:00,33.63,33.63,33.5,33.5,56100.0,33.63,33.63,33.5,33.5,56100.0
2006-09-14 15:45:00,33.5,33.58,33.5,33.5,27600.0,33.5,33.58,33.5,33.5,27600.0
2006-09-14 15:50:00,33.5,33.58,33.5,33.55,69100.0,33.5,33.58,33.5,33.55,69100.0
2006-09-14 15:55:00,33.55,33.59,33.5,33.5,56000.0,33.55,33.59,33.5,33.5,56000.0
2006-09-15 09:30:00,33.82,33.9,33.45,33.69,523100.0,33.82,33.9,33.45,33.69,523100.0
2006-09-15 09:35:00,33.68,33.75,33.25,33.35,226000.0,33.68,33.75,33.25,33.35,226000.0
2006-09-15 09:40:00,33.33,33.56,33.25,33.37,299600.0,33.33,33.56,33.25,33.37,299600.0
2006-09-15 09:45:00,33.37,33.45,33.02,33.22,218700.0,33.37,33.45,33.02,33.22,218700.0
2006-09-15 09:50:00,33.23,33.33,33.15,33.22,316800.0,33.23,33.33,33.15,33.22,316800.0
2006-09-15 09:55:00,33.21,33.34,33.21,33.3,79900.0,33.21,33.34,33.21,33.3,79900.0
2006-09-15 10:00:00,33.31,33.43,33.27,33.43,71200.0,33.31,33.43,33.27,33.43,71200.0
2006-09-15 10:05:00,33.44,33.44,33.1,33.37,69800.0,33.44,33.44,33.1,33.37,69800.0
2006-09-15 10:10:00,33.38,33.53,33.38,33.44,98000.0,33.38,33.53,33.38,33.44,98000.0
2006-09-15 10:15:00,33.47,33.54,33.45,33.51,92600.0,33.47,33.54,33.45,33.51,92600.0
2006-09-15 10:20:00,33.51,33.51,33.42,33.42,118900.0,33.51,33.51,33.42,33.42,118900.0
2006-09-15 10:25:00,33.42,33.48,33.39,33.4,63500.0,33.42,33.48,33.39,33.4,63500.0
2006-09-15 10:30:00,33.4,33.41,33.21,33.4,106800.0,33.4,33.41,33.21,33.4,106800.0
2006-09-15 10:35:00,33.4,33.45,33.33,33.33,75000.0,33.4,33.45,33.33,33.33,75000.0
2006-09-15 10:40:00,33.35,33.36,33.27,33.3,36700.0,33.35,33.36,33.27,33.3,36700.0
2006-09-15 10:45:00,33.3,33.36,33.29,33.35,40600.0,33.3,33.36,33.29,33.35,40600.0
2006-09-15 10:50:00,33.35,33.36,33.33,33.36,51000.0,33.35,33.36,33.33,33.36,51000.0
2006-09-15 10:55:00,33.35,33.43,33.35,33.43,80000.0,33.35,33.43,33.35,33.43,80000.0
2006-09-15 11:00:00,33.43,33.5,33.4,33.47,27100.0,33.43,33.5,33.4,33.47,27100.0
2006-09-15 11:05:00,33.49,33.49,33.39,33.45,23200.0,33.49,33.49,33.39,33.45,23200.0
2006-09-15 11:10:00,33.45,33.53,33.41,33.5,83800.0,33.45,33.53,33.41,33.5,83800.0
2006-09-15 11:15:00,33.45,33.52,33.39,33.49,32200.0,33.45,33.52,33.39,33.49,32200.0
2006-09-15 11:20:00,33.49,33.52,33.47,33.49,40800.0,33.49,33.52,33.47,33.49,40800.0
2006-09-15 11:25:00,33.49,33.5,33.45,33.45,20100.0,33.49,33.5,33.45,33.45,20100.0
2006-09-15 11:30:00,33.45,33.48,33.45,33.46,12000.0,33.45,33.48,33.45,33.46,12000.0
2006-09-15 11:35:00,33.46,33.49,33.46,33.46,14600.0,33.46,33.49,33.46,33.46,14600.0
2006-09-15 11:40:00,33.46,33.49,33.42,33.48,18900.0,33.46,33.49,33.42,33.48,18900.0
2006-09-15 11:45:00,33.45,33.48,33.45,33.45,25700.0,33.45,33.48,33.45,33.45,25700.0
2006-09-15 11:50:00,33.45,33.45,33.4,33.4,14700.0,33.45,33.45,33.4,33.4,14700.0
2006-09-15 11:55:00,33.4,33.41,33.4,33.4,12100.0,33.4,33.41,33.4,33.4,12100.0
2006-09-15 12:00:00,33.4,33.4,33.34,33.35,28200.0,33.4,33.4,33.34,33.35,28200.0
2006-09-15 12:05:00,33.4,33.4,33.34,33.35,53100.0,33.4,33.4,33.34,33.35,53100.0
2006-09-15 12:10:00,33.34,33.35,33.24,33.25,13300.0,33.34,33.35,33.24,33.25,13300.0
2006-09-15 12:15:00,33.26,33.29,33.21,33.25,39400.0,33.26,33.29,33.21,33.25,39400.0
2006-09-15 12:20:00,33.25,33.26,33.24,33.25,121600.0,33.25,33.26,33.24,33.25,121600.0
2006-09-15 12:25:00,33.25,33.27,33.25,33.25,47100.0,33.25,33.27,33.25,33.25,47100.0
2006-09-15 12:30:00,33.25,33.25,33.2,33.23,11700.0,33.25,33.25,33.2,33.23,11700.0
2006-09-15 12:35:00,33.21,33.22,33.2,33.22,5800.0,33.21,33.22,33.2,33.22,5800.0
2006-09-15 12:40:00,33.22,33.23,33.18,33.23,16000.0,33.22,33.23,33.18,33.23,16000.0
2006-09-15 12:45:00,33.22,33.22,33.18,33.2,10800.0,33.22,33.22,33.18,33.2,10800.0
2006-09-15 12:50:00,33.18,33.2,33.09,33.13,64900.0,33.18,33.2,33.09,33.13,64900.0
2006-09-15 12:55:00,33.13,33.13,33.1,33.11,25100.0,33.13,33.13,33.1,33.11,25100.0
2006-09-15 13:00:00,33.1,33.16,33.1,33.13,29100.0,33.1,33.16,33.1,33.13,29100.0
2006-09-15 13:05:00,33.13,33.18,33.13,33.16,6800.0,33.13,33.18,33.13,33.16,6800.0
2006-09-15 13:10:00,33.17,33.25,33.17,33.2,16600.0,33.17,33.25,33.17,33.2,16600.0
2006-09-15 13:15:00,33.2,33.2,33.15,33.15,16800.0,33.2,33.2,33.15,33.15,16800.0
2006-09-15 13:20:00,33.15,33.18,33.15,33.15,11200.0,33.15,33.18,33.15,33.15,11200.0
2006-09-15 13:25:00,33.15,33.18,33.15,33.15,39400.0,33.15,33.18,33.15,33.15,39400.0
2006-09-15 13:30:00,33.15,33.16,33.15,33.15,11600.0,33.15,33.16,33.15,33.15,11600.0
2006-09-15 13:35:00,33.16,33.17,33.15,33.16,23400.0,33.16,33.17,33.15,33.16,23400.0
2006-09-15 13:40:00,33.16,33.19,33.15,33.16,15300.0,33.16,33.19,33.15,33.16,15300.0
2006-09-15 13:45:00,33.16,33.19,33.15,33.15,9100.0,33.16,33.19,33.15,33.15,9100.0
2006-09-15 13:50:00,33.15,33.22,33.11,33.19,33300.0,33.15,33.22,33.11,33.19,33300.0
2006-09-15 13:55:00,33.18,33.18,33.05,33.08,24500.0,33.18,33.18,33.05,33.08,24500.0
2006-09-15 14:00:00,33.08,33.1,33.05,33.07,25100.0,33.08,33.1,33.05,33.07,25100.0
2006-09-15 14:05:00,33.07,33.07,33.01,33.04,39800.0,33.07,33.07,33.01,33.04,39800.0
2006-09-15 14:10:00,33.04,33.06,33.02,33.03,48700.0,33.04,33.06,33.02,33.03,48700.0
2006-09-15 14:15:00,33.04,33.05,32.9,32.95,135400.0,33.04,33.05,32.9,32.95,135400.0
2006-09-15 14:20:00,32.96,33.05,32.96,32.99,114000.0,32.96,33.05,32.96,32.99,114000.0
2006-09-15 14:25:00,33.0,33.0,32.94,32.99,101000.0,33.0,33.0,32.94,32.99,101000.0
2006-09-15 14:30:00,32.97,33.02,32.94,33.02,55600.0,32.97,33.02,32.94,33.02,55600.0
2006-09-15 14:35:00,33.01,33.05,33.0,33.0,22300.0,33.01,33.05,33.0,33.0,22300.0
2006-09-15 14:40:00,33.0,33.07,33.0,33.06,49400.0,33.0,33.07,33.0,33.06,49400.0
2006-09-15 14:45:00,33.07,33.07,32.97,32.99,58400.0,33.07,33.07,32.97,32.99,58400.0
2006-09-15 14:50:00,32.99,32.99,32.96,32.99,12000.0,32.99,32.99,32.96,32.99,12000.0
2006-09-15 14:55:00,32.98,32.99,32.91,32.93,16800.0,32.98,32.99,32.91,32.93,16800.0
2006-09-15 15:00:00,32.93,32.98,32.91,32.93,25400.0,32.93,32.98,32.91,32.93,25400.0
2006-09-15 15:05:00,32.95,32.95,32.82,32.85,98400.0,32.95,32.95,32.82,32.85,98400.0
2006-09-15 15:10:00,32.85,32.85,32.74,32.75,62200.0,32.85,32.85,32.74,32.75,62200.0
2006-09-15 15:15:00,32.75,32.85,32.63,32.64,76900.0,32.75,32.85,32.63,32.64,76900.0
2006-09-15 15:20:00,32.66,32.78,32.65,32.78,38200.0,32.66,32.78,32.65,32.78,38200.0
2006-09-15 15:25:00,32.78,32.95,32.76,32.93,46200.0,32.78,32.95,32.76,32.93,46200.0
2006-09-15 15:30:00,32.92,32.96,32.89,32.94,42200.0,32.92,32.96,32.89,32.94,42200.0
2006-09-15 15:35:00,32.95,32.98,32.9,32.98,27600.0,32.95,32.98,32.9,32.98,27600.0
2006-09-15 15:40:00,32.97,32.98,32.95,32.97,14700.0,32.97,32.98,32.95,32.97,14700.0
2006-09-15 15:45:00,32.97,32.98,32.94,32.98,31100.0,32.97,32.98,32.94,32.98,31100.0
2006-09-15 15:50:00,32.98,33.0,32.96,32.98,98000.0,32.98,33.0,32.96,32.98,98000.0
2006-09-15 15:55:00,32.99,33.04,32.94,32.99,140000.0,32.99,33.04,32.94,32.99,140000.0
2006-09-18 09:30:00,33.11,33.11,32.91,33.0,61000.0,33.11,33.11,32.91,33.0,61000.0
2006-09-18 09:35:00,33.0,33.0,32.81,32.84,14100.0,33.0,33.0,32.81,32.84,14100.0
2006-09-18 09:40:00,32.84,32.94,32.77,32.82,9300.0,32.84,32.94,32.77,32.82,9300.0
2006-09-18 09:45:00,32.83,32.92,32.75,32.77,17200.0,32.83,32.92,32.75,32.77,17200.0
2006-09-18 09:50:00,32.79,32.79,32.61,32.66,18500.0,32.79,32.79,32.61,32.66,18500.0
2006-09-18 09:55:00,32.64,32.72,32.63,32.68,36300.0,32.64,32.72,32.63,32.68,36300.0
2006-09-18 10:00:00,32.66,32.69,32.58,32.58,27900.0,32.66,32.69,32.58,32.58,27900.0
2006-09-18 10:05:00,32.6,32.6,32.34,32.48,84700.0,32.6,32.6,32.34,32.48,84700.0
2006-09-18 10:10:00,32.49,32.65,32.37,32.42,37100.0,32.49,32.65,32.37,32.42,37100.0
2006-09-18 10:15:00,32.42,32.65,32.42,32.42,56400.0,32.42,32.65,32.42,32.42,56400.0
2006-09-18 10:20:00,32.44,32.48,32.43,32.45,27300.0,32.44,32.48,32.43,32.45,27300.0
2006-09-18 10:25:00,32.47,32.49,32.44,32.46,12900.0,32.47,32.49,32.44,32.46,12900.0
2006-09-18 10:30:00,32.44,32.48,32.44,32.47,25900.0,32.44,32.48,32.44,32.47,25900.0
2006-09-18 10:35:00,32.48,32.48,32.31,32.39,26700.0,32.48,32.48,32.31,32.39,26700.0
2006-09-18 10:40:00,32.36,32.42,32.3,32.41,18500.0,32.36,32.42,32.3,32.41,18500.0
2006-09-18 10:45:00,32.42,32.49,32.37,32.4,18700.0,32.42,32.49,32.37,32.4,18700.0
2006-09-18 10:50:00,32.37,32.45,32.37,32.44,10000.0,32.37,32.45,32.37,32.44,10000.0
2006-09-18 10:55:00,32.44,32.44,32.39,32.4,8000.0,32.44,32.44,32.39,32.4,8000.0
2006-09-18 11:00:00,32.39,32.42,32.3,32.36,12900.0,32.39,32.42,32.3,32.36,12900.0
2006-09-18 11:05:00,32.34,32.4,32.33,32.35,12500.0,32.34,32.4,32.33,32.35,12500.0
2006-09-18 11:10:00,32.36,32.37,32.3,32.35,12400.0,32.36,32.37,32.3,32.35,12400.0
2006-09-18 11:15:00,32.35,32.38,32.33,32.36,39500.0,32.35,32.38,32.33,32.36,39500.0
2006-09-18 11:20:00,32.37,32.4,32.35,32.37,18200.0,32.37,32.4,32.35,32.37,18200.0
2006-09-18 11:25:00,32.36,32.48,32.35,32.48,19900.0,32.36,32.48,32.35,32.48,19900.0
2006-09-18 11:30:00,32.49,32.7,32.45,32.69,29100.0,32.49,32.7,32.45,32.69,29100.0
2006-09-18 11:35:00,32.69,32.78,32.65,32.74,13200.0,32.69,32.78,32.65,32.74,13200.0
2006-09-18 11:40:00,32.78,32.83,32.75,32.77,8100.0,32.78,32.83,32.75,32.77,8100.0
2006-09-18 11:45:00,32.76,32.95,32.75,32.9,16400.0,32.76,32.95,32.75,32.9,16400.0
2006-09-18 11:50:00,32.88,32.89,32.86,32.89,4900.0,32.88,32.89,32.86,32.89,4900.0
2006-09-18 11:55:00,32.87,32.95,32.87,32.92,16500.0,32.87,32.95,32.87,32.92,16500.0
2006-09-18 12:00:00,32.91,32.96,32.9,32.96,19700.0,32.91,32.96,32.9,32.96,19700.0
2006-09-18 12:05:00,32.96,33.0,32.96,32.96,17500.0,32.96,33.0,32.96,32.96,17500.0
2006-09-18 12:10:00,32.96,32.97,32.91,32.92,3000.0,32.96,32.97,32.91,32.92,3000.0
2006-09-18 12:15:00,32.94,32.97,32.93,32.97,3200.0,32.94,32.97,32.93,32.97,3200.0
2006-09-18 12:20:00,32.97,33.0,32.95,33.0,39500.0,32.97,33.0,32.95,33.0,39500.0
2006-09-18 12:25:00,33.0,33.0,32.92,32.95,18300.0,33.0,33.0,32.92,32.95,18300.0
2006-09-18 12:30:00,32.96,32.99,32.89,32.9,9300.0,32.96,32.99,32.89,32.9,9300.0
2006-09-18 12:35:00,32.93,33.0,32.89,33.0,5800.0,32.93,33.0,32.89,33.0,5800.0
2006-09-18 12:40:00,33.0,33.0,32.97,33.0,7700.0,33.0,33.0,32.97,33.0,7700.0
2006-09-18 12:45:00,33.0,33.01,32.97,33.0,5600.0,33.0,33.01,32.97,33.0,5600.0
2006-09-18 12:50:00,33.02,33.05,32.99,33.05,8200.0,33.02,33.05,32.99,33.05,8200.0
2006-09-18 12:55:00,33.03,33.04,32.98,32.98,11700.0,33.03,33.04,32.98,32.98,11700.0
2006-09-18 13:00:00,33.0,33.0,32.92,32.94,9800.0,33.0,33.0,32.92,32.94,9800.0
2006-09-18 13:05:00,32.93,32.95,32.87,32.95,26800.0,32.93,32.95,32.87,32.95,26800.0
2006-09-18 13:10:00,32.92,32.95,32.86,32.95,19300.0,32.92,32.95,32.86,32.95,19300.0
2006-09-18 13:15:00,32.95,32.95,32.85,32.93,15100.0,32.95,32.95,32.85,32.93,15100.0
2006-09-18 13:20:00,32.93,33.0,32.92,33.0,3800.0,32.93,33.0,32.92,33.0,3800.0
2006-09-18 13:25:00,33.0,33.0,32.83,32.84,8200.0,33.0,33.0,32.83,32.84,8200.0
2006-09-18 13:30:00,32.83,32.85,32.63,32.77,25700.0,32.83,32.85,32.63,32.77,25700.0
2006-09-18 13:35:00,32.77,32.8,32.7,32.7,4400.0,32.77,32.8,32.7,32.7,4400.0
2006-09-18 13:40:00,32.71,32.73,32.61,32.62,11900.0,32.71,32.73,32.61,32.62,11900.0
2006-09-18 13:45:00,32.64,32.64,32.58,32.62,5300.0,32.64,32.64,32.58,32.62,5300.0
2006-09-18 13:50:00,32.62,32.62,32.44,32.45,13200.0,32.62,32.62,32.44,32.45,13200.0
2006-09-18 13:55:00,32.47,32.49,32.36,32.46,16200.0,32.47,32.49,32.36,32.46,16200.0
2006-09-18 14:00:00,32.46,32.53,32.36,32.4,10000.0,32.46,32.53,32.36,32.4,10000.0
2006-09-18 14:05:00,32.39,32.43,32.37,32.39,13400.0,32.39,32.43,32.37,32.39,13400.0
2006-09-18 14:10:00,32.39,32.49,32.39,32.49,6800.0,32.39,32.49,32.39,32.49,6800.0
2006-09-18 14:15:00,32.48,32.54,32.48,32.54,3800.0,32.48,32.54,32.48,32.54,3800.0
2006-09-18 14:20:00,32.53,32.89,32.51,32.67,29500.0,32.53,32.89,32.51,32.67,29500.0
2006-09-18 14:25:00,32.66,32.67,32.62,32.63,3800.0,32.66,32.67,32.62,32.63,3800.0
2006-09-18 14:30:00,32.61,32.61,32.53,32.53,6300.0,32.61,32.61,32.53,32.53,6300.0
2006-09-18 14:35:00,32.49,32.51,32.4,32.46,15500.0,32.49,32.51,32.4,32.46,15500.0
2006-09-18 14:40:00,32.43,32.45,32.37,32.45,15400.0,32.43,32.45,32.37,32.45,15400.0
2006-09-18 14:45:00,32.46,32.61,32.45,32.57,35200.0,32.46,32.61,32.45,32.57,35200.0
2006-09-18 14:50:00,32.58,32.65,32.57,32.63,7400.0,32.58,32.65,32.57,32.63,7400.0
2006-09-18 14:55:00,32.63,32.67,32.6,32.65,11600.0,32.63,32.67,32.6,32.65,11600.0
2006-09-18 15:00:00,32.65,32.76,32.65,32.76,21600.0,32.65,32.76,32.65,32.76,21600.0
2006-09-18 15:05:00,32.76,32.8,32.74,32.79,19500.0,32.76,32.8,32.74,32.79,19500.0
2006-09-18 15:10:00,32.79,32.79,32.7,32.74,13600.0,32.79,32.79,32.7,32.74,13600.0
2006-09-18 15:15:00,32.73,32.77,32.63,32.65,20900.0,32.73,32.77,32.63,32.65,20900.0
2006-09-18 15:20:00,32.65,32.73,32.61,32.69,10300.0,32.65,32.73,32.61,32.69,10300.0
2006-09-18 15:25:00,32.7,32.81,32.69,32.75,9100.0,32.7,32.81,32.69,32.75,9100.0
2006-09-18 15:30:00,32.74,32.83,32.7,32.7,20700.0,32.74,32.83,32.7,32.7,20700.0
2006-09-18 15:35:00,32.69,32.69,32.65,32.66,20800.0,32.69,32.69,32.65,32.66,20800.0
2006-09-18 15:40:00,32.68,32.69,32.59,32.62,21600.0,32.68,32.69,32.59,32.62,21600.0
2006-09-18 15:45:00,32.63,32.7,32.6,32.65,32200.0,32.63,32.7,32.6,32.65,32200.0
2006-09-18 15:50:00,32.65,32.7,32.58,32.6,44900.0,32.65,32.7,32.58,32.6,44900.0
2006-09-18 15:55:00,32.59,32.62,32.55,32.59,37800.0,32.59,32.62,32.55,32.59,37800.0
2006-09-19 09:30:00,32.47,32.78,32.46,32.74,46200.0,32.47,32.78,32.46,32.74,46200.0
2006-09-19 09:35:00,32.69,32.71,32.6,32.62,16100.0,32.69,32.71,32.6,32.62,16100.0
2006-09-19 09:40:00,32.61,32.7,32.56,32.59,14700.0,32.61,32.7,32.56,32.59,14700.0
2006-09-19 09:45:00,32.64,32.82,32.59,32.61,16900.0,32.64,32.82,32.59,32.61,16900.0
2006-09-19 09:50:00,32.65,32.75,32.65,32.73,12700.0,32.65,32.75,32.65,32.73,12700.0
2006-09-19 09:55:00,32.73,32.82,32.63,32.63,14800.0,32.73,32.82,32.63,32.63,14800.0
2006-09-19 10:00:00,32.66,32.78,32.63,32.74,25300.0,32.66,32.78,32.63,32.74,25300.0
2006-09-19 10:05:00,32.75,32.76,32.63,32.63,10500.0,32.75,32.76,32.63,32.63,10500.0
2006-09-19 10:10:00,32.65,32.77,32.65,32.75,12400.0,32.65,32.77,32.65,32.75,12400.0
2006-09-19 10:15:00,32.75,32.75,32.64,32.65,10300.0,32.75,32.75,32.64,32.65,10300.0
2006-09-19 10:20:00,32.64,32.72,32.61,32.69,14600.0,32.64,32.72,32.61,32.69,14600.0
2006-09-19 10:25:00,32.67,32.75,32.65,32.72,33800.0,32.67,32.75,32.65,32.72,33800.0
2006-09-19 10:30:00,32.76,32.86,32.72,32.84,46800.0,32.76,32.86,32.72,32.84,46800.0
2006-09-19 10:35:00,32.83,32.92,32.79,32.82,16200.0,32.83,32.92,32.79,32.82,16200.0
2006-09-19 10:40:00,32.88,32.88,32.8,32.8,9600.0,32.88,32.88,32.8,32.8,9600.0
2006-09-19 10:45:00,32.82,32.83,32.72,32.78,36800.0,32.82,32.83,32.72,32.78,36800.0
2006-09-19 10:50:00,32.78,32.79,32.71,32.75,19200.0,32.78,32.79,32.71,32.75,19200.0
2006-09-19 10:55:00,32.75,32.89,32.73,32.86,11000.0,32.75,32.89,32.73,32.86,11000.0
2006-09-19 11:00:00,32.86,32.9,32.83,32.87,14900.0,32.86,32.9,32.83,32.87,14900.0
2006-09-19 11:05:00,32.87,32.91,32.8,32.83,13000.0,32.87,32.91,32.8,32.83,13000.0
2006-09-19 11:10:00,32.8,32.87,32.8,32.83,3800.0,32.8,32.87,32.8,32.83,3800.0
2006-09-19 11:15:00,32.83,32.86,32.83,32.83,4400.0,32.83,32.86,32.83,32.83,4400.0
2006-09-19 11:20:00,32.83,32.86,32.77,32.82,12300.0,32.83,32.86,32.77,32.82,12300.0
2006-09-19 11:25:00,32.77,32.81,32.7,32.7,10000.0,32.77,32.81,32.7,32.7,10000.0
2006-09-19 11:30:00,32.7,32.75,32.7,32.71,13500.0,32.7,32.75,32.7,32.71,13500.0
2006-09-19 11:35:00,32.73,32.73,32.6,32.68,10800.0,32.73,32.73,32.6,32.68,10800.0
2006-09-19 11:40:00,32.68,32.68,32.57,32.6,12400.0,32.68,32.68,32.57,32.6,12400.0
2006-09-19 11:45:00,32.61,32.61,32.5,32.51,14600.0,32.61,32.61,32.5,32.51,14600.0
2006-09-19 11:50:00,32.51,32.54,32.34,32.37,19600.0,32.51,32.54,32.34,32.37,19600.0
2006-09-19 11:55:00,32.36,32.36,32.2,32.22,27900.0,32.36,32.36,32.2,32.22,27900.0
2006-09-19 12:00:00,32.22,32.35,32.22,32.29,17600.0,32.22,32.35,32.22,32.29,17600.0
2006-09-19 12:05:00,32.27,32.33,32.25,32.26,10800.0,32.27,32.33,32.25,32.26,10800.0
2006-09-19 12:10:00,32.25,32.28,32.19,32.21,10000.0,32.25,32.28,32.19,32.21,10000.0
2006-09-19 12:15:00,32.2,32.3,32.2,32.27,16900.0,32.2,32.3,32.2,32.27,16900.0
2006-09-19 12:20:00,32.26,32.31,32.25,32.29,13400.0,32.26,32.31,32.25,32.29,13400.0
2006-09-19 12:25:00,32.28,32.28,32.22,32.25,7300.0,32.28,32.28,32.22,32.25,7300.0
2006-09-19 12:30:00,32.25,32.33,32.24,32.27,8300.0,32.25,32.33,32.24,32.27,8300.0
2006-09-19 12:35:00,32.27,32.35,32.26,32.26,15400.0,32.27,32.35,32.26,32.26,15400.0
2006-09-19 12:40:00,32.27,32.41,32.26,32.37,5800.0,32.27,32.41,32.26,32.37,5800.0
2006-09-19 12:45:00,32.37,32.44,32.36,32.41,9100.0,32.37,32.44,32.36,32.41,9100.0
2006-09-19 12:50:00,32.41,32.46,32.38,32.38,8000.0,32.41,32.46,32.38,32.38,8000.0
2006-09-19 12:55:00,32.38,32.38,32.28,32.28,5500.0,32.38,32.38,32.28,32.28,5500.0
2006-09-19 13:00:00,32.27,32.35,32.25,32.32,3200.0,32.27,32.35,32.25,32.32,3200.0
2006-09-19 13:05:00,32.3,32.37,32.27,32.33,3400.0,32.3,32.37,32.27,32.33,3400.0
2006-09-19 13:10:00,32.33,32.33,32.26,32.26,4400.0,32.33,32.33,32.26,32.26,4400.0
2006-09-19 13:15:00,32.26,32.3,32.25,32.3,2700.0,32.26,32.3,32.25,32.3,2700.0
2006-09-19 13:20:00,32.28,32.44,32.28,32.42,6500.0,32.28,32.44,32.28,32.42,6500.0
2006-09-19 13:25:00,32.41,32.44,32.4,32.42,1300.0,32.41,32.44,32.4,32.42,1300.0
2006-09-19 13:30:00,32.44,32.47,32.4,32.4,4400.0,32.44,32.47,32.4,32.4,4400.0
2006-09-19 13:35:00,32.4,32.44,32.32,32.35,3900.0,32.4,32.44,32.32,32.35,3900.0
2006-09-19 13:40:00,32.37,32.4,32.32,32.35,5100.0,32.37,32.4,32.32,32.35,5100.0
2006-09-19 13:45:00,32.37,32.47,32.35,32.47,8600.0,32.37,32.47,32.35,32.47,8600.0
2006-09-19 13:50:00,32.45,32.49,32.38,32.4,7700.0,32.45,32.49,32.38,32.4,7700.0
2006-09-19 13:55:00,32.43,32.46,32.28,32.32,17300.0,32.43,32.46,32.28,32.32,17300.0
2006-09-19 14:00:00,32.33,32.39,32.33,32.37,3800.0,32.33,32.39,32.33,32.37,3800.0
2006-09-19 14:05:00,32.38,32.39,32.27,32.27,6300.0,32.38,32.39,32.27,32.27,6300.0
2006-09-19 14:10:00,32.27,32.37,32.27,32.33,12800.0,32.27,32.37,32.27,32.33,12800.0
2006-09-19 14:15:00,32.33,32.37,32.28,32.36,6300.0,32.33,32.37,32.28,32.36,6300.0
2006-09-19 14:20:00,32.38,32.41,32.35,32.35,11100.0,32.38,32.41,32.35,32.35,11100.0
2006-09-19 14:25:00,32.38,32.41,32.36,32.4,9900.0,32.38,32.41,32.36,32.4,9900.0
2006-09-19 14:30:00,32.4,32.53,32.39,32.49,9700.0,32.4,32.53,32.39,32.49,9700.0
2006-09-19 14:35:00,32.49,32.49,32.33,32.33,6400.0,32.49,32.49,32.33,32.33,6400.0
2006-09-19 14:40:00,32.33,32.37,32.29,32.32,9300.0,32.33,32.37,32.29,32.32,9300.0
2006-09-19 14:45:00,32.34,32.37,32.3,32.37,6300.0,32.34,32.37,32.3,32.37,6300.0
2006-09-19 14:50:00,32.35,32.37,32.32,32.34,6500.0,32.35,32.37,32.32,32.34,6500.0
2006-09-19 14:55:00,32.35,32.39,32.32,32.35,13800.0,32.35,32.39,32.32,32.35,13800.0
2006-09-19 15:00:00,32.34,32.39,32.33,32.34,8600.0,32.34,32.39,32.33,32.34,8600.0
2006-09-19 15:05:00,32.35,32.44,32.27,32.38,33600.0,32.35,32.44,32.27,32.38,33600.0
2006-09-19 15:10:00,32.39,32.45,32.38,32.45,33100.0,32.39,32.45,32.38,32.45,33100.0
2006-09-19 15:15:00,32.45,32.45,32.37,32.38,24400.0,32.45,32.45,32.37,32.38,24400.0
2006-09-19 15:20:00,32.38,32.4,32.28,32.33,41300.0,32.38,32.4,32.28,32.33,41300.0
2006-09-19 15:25:00,32.33,32.39,32.32,32.37,13600.0,32.33,32.39,32.32,32.37,13600.0
2006-09-19 15:30:00,32.39,32.44,32.37,32.43,42400.0,32.39,32.44,32.37,32.43,42400.0
2006-09-19 15:35:00,32.42,32.45,32.36,32.4,15700.0,32.42,32.45,32.36,32.4,15700.0
2006-09-19 15:40:00,32.4,32.43,32.37,32.4,20400.0,32.4,32.43,32.37,32.4,20400.0
2006-09-19 15:45:00,32.4,32.4,32.37,32.37,21400.0,32.4,32.4,32.37,32.37,21400.0
2006-09-19 15:50:00,32.37,32.39,32.34,32.34,31000.0,32.37,32.39,32.34,32.34,31000.0
2006-09-19 15:55:00,32.32,32.36,32.23,32.23,61200.0,32.32,32.36,32.23,32.23,61200.0
2006-09-20 09:30:00,33.15,33.25,33.07,33.07,119100.0,33.15,33.25,33.07,33.07,119100.0
2006-09-20 09:35:00,33.08,33.25,33.05,33.21,43200.0,33.08,33.25,33.05,33.21,43200.0
2006-09-20 09:40:00,33.22,33.38,33.2,33.31,113600.0,33.22,33.38,33.2,33.31,113600.0
2006-09-20 09:45:00,33.34,33.4,33.25,33.39,78200.0,33.34,33.4,33.25,33.39,78200.0
2006-09-20 09:50:00,33.4,33.4,33.24,33.3,79000.0,33.4,33.4,33.24,33.3,79000.0
2006-09-20 09:55:00,33.31,33.6,33.28,33.54,122400.0,33.31,33.6,33.28,33.54,122400.0
2006-09-20 10:00:00,33.54,33.57,33.28,33.36,55500.0,33.54,33.57,33.28,33.36,55500.0
2006-09-20 10:05:00,33.3,33.46,33.3,33.42,32700.0,33.3,33.46,33.3,33.42,32700.0
2006-09-20 10:10:00,33.37,33.42,33.25,33.32,64400.0,33.37,33.42,33.25,33.32,64400.0
2006-09-20 10:15:00,33.3,33.44,33.3,33.35,18100.0,33.3,33.44,33.3,33.35,18100.0
2006-09-20 10:20:00,33.34,33.5,33.33,33.49,27500.0,33.34,33.5,33.33,33.49,27500.0
2006-09-20 10:25:00,33.49,33.55,33.43,33.52,27500.0,33.49,33.55,33.43,33.52,27500.0
2006-09-20 10:30:00,33.52,33.54,33.4,33.47,30500.0,33.52,33.54,33.4,33.47,30500.0
2006-09-20 10:35:00,33.47,33.55,33.46,33.52,24900.0,33.47,33.55,33.46,33.52,24900.0
2006-09-20 10:40:00,33.53,33.55,33.24,33.34,42100.0,33.53,33.55,33.24,33.34,42100.0
2006-09-20 10:45:00,33.36,33.41,33.3,33.31,24300.0,33.36,33.41,33.3,33.31,24300.0
2006-09-20 10:50:00,33.3,33.36,33.25,33.34,30600.0,33.3,33.36,33.25,33.34,30600.0
2006-09-20 10:55:00,33.33,33.4,33.27,33.29,17300.0,33.33,33.4,33.27,33.29,17300.0
2006-09-20 11:00:00,33.3,33.49,33.3,33.36,29500.0,33.3,33.49,33.3,33.36,29500.0
2006-09-20 11:05:00,33.35,33.44,33.26,33.3,23900.0,33.35,33.44,33.26,33.3,23900.0
2006-09-20 11:10:00,33.3,33.39,33.25,33.37,39400.0,33.3,33.39,33.25,33.37,39400.0
2006-09-20 11:15:00,33.37,33.38,33.2,33.25,23500.0,33.37,33.38,33.2,33.25,23500.0
2006-09-20 11:20:00,33.22,33.3,33.2,33.2,23400.0,33.22,33.3,33.2,33.2,23400.0
2006-09-20 11:25:00,33.19,33.3,33.19,33.29,21000.0,33.19,33.3,33.19,33.29,21000.0
2006-09-20 11:30:00,33.3,33.3,33.2,33.3,8800.0,33.3,33.3,33.2,33.3,8800.0
2006-09-20 11:35:00,33.29,33.3,33.18,33.22,18500.0,33.29,33.3,33.18,33.22,18500.0
2006-09-20 11:40:00,33.22,33.22,33.15,33.18,13600.0,33.22,33.22,33.15,33.18,13600.0
2006-09-20 11:45:00,33.17,33.21,33.14,33.19,19000.0,33.17,33.21,33.14,33.19,19000.0
2006-09-20 11:50:00,33.18,33.2,33.1,33.11,15800.0,33.18,33.2,33.1,33.11,15800.0
2006-09-20 11:55:00,33.15,33.22,33.13,33.2,11900.0,33.15,33.22,33.13,33.2,11900.0
2006-09-20 12:00:00,33.2,33.2,33.06,33.18,16400.0,33.2,33.2,33.06,33.18,16400.0
2006-09-20 12:05:00,33.2,33.2,33.11,33.12,36100.0,33.2,33.2,33.11,33.12,36100.0
2006-09-20 12:10:00,33.12,33.18,33.11,33.18,17700.0,33.12,33.18,33.11,33.18,17700.0
2006-09-20 12:15:00,33.18,33.18,33.11,33.18,13700.0,33.18,33.18,33.11,33.18,13700.0
2006-09-20 12:20:00,33.18,33.24,33.18,33.23,11700.0,33.18,33.24,33.18,33.23,11700.0
2006-09-20 12:25:00,33.23,33.35,33.23,33.35,10700.0,33.23,33.35,33.23,33.35,10700.0
2006-09-20 12:30:00,33.35,33.42,33.35,33.39,20300.0,33.35,33.42,33.35,33.39,20300.0
2006-09-20 12:35:00,33.39,33.44,33.39,33.42,15400.0,33.39,33.44,33.39,33.42,15400.0
2006-09-20 12:40:00,33.44,33.48,33.39,33.43,29500.0,33.44,33.48,33.39,33.43,29500.0
2006-09-20 12:45:00,33.45,33.46,33.38,33.45,10300.0,33.45,33.46,33.38,33.45,10300.0
2006-09-20 12:50:00,33.45,33.45,33.38,33.45,7200.0,33.45,33.45,33.38,33.45,7200.0
2006-09-20 12:55:00,33.45,33.45,33.38,33.39,16100.0,33.45,33.45,33.38,33.39,16100.0
2006-09-20 13:00:00,33.4,33.45,33.39,33.45,13500.0,33.4,33.45,33.39,33.45,13500.0
2006-09-20 13:05:00,33.44,33.46,33.41,33.43,6100.0,33.44,33.46,33.41,33.43,6100.0
2006-09-20 13:10:00,33.43,33.45,33.43,33.45,5300.0,33.43,33.45,33.43,33.45,5300.0
2006-09-20 13:15:00,33.45,33.45,33.39,33.4,9100.0,33.45,33.45,33.39,33.4,9100.0
2006-09-20 13:20:00,33.42,33.42,33.37,33.4,15200.0,33.42,33.42,33.37,33.4,15200.0
2006-09-20 13:25:00,33.4,33.4,33.34,33.4,11800.0,33.4,33.4,33.34,33.4,11800.0
2006-09-20 13:30:00,33.4,33.44,33.38,33.4,17200.0,33.4,33.44,33.38,33.4,17200.0
2006-09-20 13:35:00,33.4,33.4,33.36,33.4,9700.0,33.4,33.4,33.36,33.4,9700.0
2006-09-20 13:40:00,33.4,33.4,33.36,33.39,10500.0,33.4,33.4,33.36,33.39,10500.0
2006-09-20 13:45:00,33.38,33.44,33.36,33.36,33700.0,33.38,33.44,33.36,33.36,33700.0
2006-09-20 13:50:00,33.36,33.49,33.31,33.45,25700.0,33.36,33.49,33.31,33.45,25700.0
2006-09-20 13:55:00,33.44,33.45,33.37,33.41,5700.0,33.44,33.45,33.37,33.41,5700.0
2006-09-20 14:00:00,33.39,33.5,33.38,33.41,16500.0,33.39,33.5,33.38,33.41,16500.0
2006-09-20 14:05:00,33.4,33.42,33.32,33.37,10600.0,33.4,33.42,33.32,33.37,10600.0
2006-09-20 14:10:00,33.38,33.46,33.22,33.29,19300.0,33.38,33.46,33.22,33.29,19300.0
2006-09-20 14:15:00,33.27,33.46,33.16,33.16,39900.0,33.27,33.46,33.16,33.16,39900.0
2006-09-20 14:20:00,33.15,33.39,33.12,33.19,36900.0,33.15,33.39,33.12,33.19,36900.0
2006-09-20 14:25:00,33.21,33.31,32.9,32.91,63100.0,33.21,33.31,32.9,32.91,63100.0
2006-09-20 14:30:00,32.92,33.26,32.88,33.17,38500.0,32.92,33.26,32.88,33.17,38500.0
2006-09-20 14:35:00,33.2,33.26,32.99,33.01,25700.0,33.2,33.26,32.99,33.01,25700.0
2006-09-20 14:40:00,33.01,33.16,32.95,33.14,25300.0,33.01,33.16,32.95,33.14,25300.0
2006-09-20 14:45:00,33.12,33.12,32.76,32.96,25800.0,33.12,33.12,32.76,32.96,25800.0
2006-09-20 14:50:00,32.95,33.14,32.84,33.1,16300.0,32.95,33.14,32.84,33.1,16300.0
2006-09-20 14:55:00,33.1,33.21,32.99,33.07,25200.0,33.1,33.21,32.99,33.07,25200.0
2006-09-20 15:00:00,33.11,33.3,33.05,33.25,16400.0,33.11,33.3,33.05,33.25,16400.0
2006-09-20 15:05:00,33.27,33.34,33.23,33.34,26200.0,33.27,33.34,33.23,33.34,26200.0
2006-09-20 15:10:00,33.37,33.37,33.03,33.2,48800.0,33.37,33.37,33.03,33.2,48800.0
2006-09-20 15:15:00,33.2,33.25,33.12,33.12,19200.0,33.2,33.25,33.12,33.12,19200.0
2006-09-20 15:20:00,33.13,33.17,33.04,33.16,16800.0,33.13,33.17,33.04,33.16,16800.0
2006-09-20 15:25:00,33.14,33.16,33.07,33.08,29200.0,33.14,33.16,33.07,33.08,29200.0
2006-09-20 15:30:00,33.09,33.22,33.06,33.18,23200.0,33.09,33.22,33.06,33.18,23200.0
2006-09-20 15:35:00,33.2,33.2,33.09,33.1,15200.0,33.2,33.2,33.09,33.1,15200.0
2006-09-20 15:40:00,33.12,33.16,33.01,33.05,18000.0,33.12,33.16,33.01,33.05,18000.0
2006-09-20 15:45:00,33.06,33.2,33.04,33.2,24800.0,33.06,33.2,33.04,33.2,24800.0
2006-09-20 15:50:00,33.2,33.25,33.04,33.18,24600.0,33.2,33.25,33.04,33.18,24600.0
2006-09-20 15:55:00,33.21,33.25,33.17,33.25,26200.0,33.21,33.25,33.17,33.25,26200.0
2006-09-21 09:30:00,33.2,33.5,33.0,33.19,45400.0,33.2,33.5,33.0,33.19,45400.0
2006-09-21 09:35:00,33.21,33.41,33.21,33.41,11700.0,33.21,33.41,33.21,33.41,11700.0
2006-09-21 09:40:00,33.42,33.44,33.39,33.43,8600.0,33.42,33.44,33.39,33.43,8600.0
2006-09-21 09:45:00,33.43,33.45,33.23,33.32,25900.0,33.43,33.45,33.23,33.32,25900.0
2006-09-21 09:50:00,33.27,33.38,33.03,33.29,16000.0,33.27,33.38,33.03,33.29,16000.0
2006-09-21 09:55:00,33.3,33.34,33.15,33.19,5600.0,33.3,33.34,33.15,33.19,5600.0
2006-09-21 10:00:00,33.21,33.26,33.05,33.09,13200.0,33.21,33.26,33.05,33.09,13200.0
2006-09-21 10:05:00,33.09,33.11,32.84,32.87,23800.0,33.09,33.11,32.84,32.87,23800.0
2006-09-21 10:10:00,32.88,33.03,32.84,33.0,15900.0,32.88,33.03,32.84,33.0,15900.0
2006-09-21 10:15:00,33.0,33.0,32.8,32.87,11800.0,33.0,33.0,32.8,32.87,11800.0
2006-09-21 10:20:00,32.88,32.93,32.81,32.83,10500.0,32.88,32.93,32.81,32.83,10500.0
2006-09-21 10:25:00,32.83,33.09,32.83,33.02,9000.0,32.83,33.09,32.83,33.02,9000.0
2006-09-21 10:30:00,33.01,33.07,32.64,32.74,47700.0,33.01,33.07,32.64,32.74,47700.0
2006-09-21 10:35:00,32.73,32.82,32.7,32.78,15500.0,32.73,32.82,32.7,32.78,15500.0
2006-09-21 10:40:00,32.79,32.83,32.72,32.78,12800.0,32.79,32.83,32.72,32.78,12800.0
2006-09-21 10:45:00,32.79,32.88,32.79,32.81,11800.0,32.79,32.88,32.79,32.81,11800.0
2006-09-21 10:50:00,32.83,32.85,32.8,32.83,4500.0,32.83,32.85,32.8,32.83,4500.0
2006-09-21 10:55:00,32.8,32.9,32.8,32.85,14300.0,32.8,32.9,32.8,32.85,14300.0
2006-09-21 11:00:00,32.83,32.89,32.83,32.88,10400.0,32.83,32.89,32.83,32.88,10400.0
2006-09-21 11:05:00,32.89,32.9,32.86,32.89,6400.0,32.89,32.9,32.86,32.89,6400.0
2006-09-21 11:10:00,32.89,32.89,32.85,32.85,5100.0,32.89,32.89,32.85,32.85,5100.0
2006-09-21 11:15:00,32.87,32.89,32.85,32.89,5300.0,32.87,32.89,32.85,32.89,5300.0
2006-09-21 11:20:00,32.89,32.89,32.86,32.88,2700.0,32.89,32.89,32.86,32.88,2700.0
2006-09-21 11:25:00,32.88,32.9,32.88,32.88,12400.0,32.88,32.9,32.88,32.88,12400.0
2006-09-21 11:30:00,32.87,32.9,32.87,32.9,1900.0,32.87,32.9,32.87,32.9,1900.0
2006-09-21 11:35:00,32.89,32.9,32.89,32.89,6600.0,32.89,32.9,32.89,32.89,6600.0
2006-09-21 11:40:00,32.9,32.9,32.83,32.86,5800.0,32.9,32.9,32.83,32.86,5800.0
2006-09-21 11:45:00,32.85,32.89,32.82,32.88,6900.0,32.85,32.89,32.82,32.88,6900.0
2006-09-21 11:50:00,32.87,32.89,32.87,32.88,7700.0,32.87,32.89,32.87,32.88,7700.0
2006-09-21 11:55:00,32.87,32.87,32.8,32.82,5800.0,32.87,32.87,32.8,32.82,5800.0
2006-09-21 12:00:00,32.82,32.83,32.65,32.66,14300.0,32.82,32.83,32.65,32.66,14300.0
2006-09-21 12:05:00,32.69,32.86,32.67,32.86,6300.0,32.69,32.86,32.67,32.86,6300.0
2006-09-21 12:10:00,32.85,32.9,32.78,32.9,7400.0,32.85,32.9,32.78,32.9,7400.0
2006-09-21 12:15:00,32.87,32.89,32.73,32.73,12900.0,32.87,32.89,32.73,32.73,12900.0
2006-09-21 12:20:00,32.72,32.8,32.65,32.67,8000.0,32.72,32.8,32.65,32.67,8000.0
2006-09-21 12:25:00,32.67,32.74,32.65,32.67,9200.0,32.67,32.74,32.65,32.67,9200.0
2006-09-21 12:30:00,32.66,32.76,32.65,32.7,3900.0,32.66,32.76,32.65,32.7,3900.0
2006-09-21 12:35:00,32.69,32.77,32.69,32.73,2200.0,32.69,32.77,32.69,32.73,2200.0
2006-09-21 12:40:00,32.69,32.73,32.65,32.65,7500.0,32.69,32.73,32.65,32.65,7500.0
2006-09-21 12:45:00,32.69,32.7,32.56,32.56,12400.0,32.69,32.7,32.56,32.56,12400.0
2006-09-21 12:50:00,32.56,32.56,32.4,32.41,11300.0,32.56,32.56,32.4,32.41,11300.0
2006-09-21 12:55:00,32.4,32.4,32.36,32.38,4100.0,32.4,32.4,32.36,32.38,4100.0
2006-09-21 13:00:00,32.37,32.55,32.31,32.32,14800.0,32.37,32.55,32.31,32.32,14800.0
2006-09-21 13:05:00,32.32,32.36,32.25,32.34,14800.0,32.32,32.36,32.25,32.34,14800.0
2006-09-21 13:10:00,32.34,32.36,32.3,32.3,4000.0,32.34,32.36,32.3,32.3,4000.0
2006-09-21 13:15:00,32.3,32.42,32.3,32.42,5700.0,32.3,32.42,32.3,32.42,5700.0
2006-09-21 13:20:00,32.42,32.48,32.38,32.46,15900.0,32.42,32.48,32.38,32.46,15900.0
2006-09-21 13:25:00,32.45,32.51,32.4,32.44,12500.0,32.45,32.51,32.4,32.44,12500.0
2006-09-21 13:30:00,32.44,32.45,32.36,32.43,11300.0,32.44,32.45,32.36,32.43,11300.0
2006-09-21 13:35:00,32.43,32.48,32.43,32.48,2600.0,32.43,32.48,32.43,32.48,2600.0
2006-09-21 13:40:00,32.47,32.51,32.41,32.5,6800.0,32.47,32.51,32.41,32.5,6800.0
2006-09-21 13:45:00,32.55,32.65,32.52,32.58,9000.0,32.55,32.65,32.52,32.58,9000.0
2006-09-21 13:50:00,32.59,32.64,32.55,32.56,3200.0,32.59,32.64,32.55,32.56,3200.0
2006-09-21 13:55:00,32.58,32.65,32.55,32.65,6500.0,32.58,32.65,32.55,32.65,6500.0
2006-09-21 14:00:00,32.68,32.8,32.66,32.79,15900.0,32.68,32.8,32.66,32.79,15900.0
2006-09-21 14:05:00,32.8,32.8,32.6,32.65,28700.0,32.8,32.8,32.6,32.65,28700.0
2006-09-21 14:10:00,32.66,32.74,32.66,32.73,17900.0,32.66,32.74,32.66,32.73,17900.0
2006-09-21 14:15:00,32.73,32.73,32.52,32.62,12700.0,32.73,32.73,32.52,32.62,12700.0
2006-09-21 14:20:00,32.62,32.71,32.47,32.5,32100.0,32.62,32.71,32.47,32.5,32100.0
2006-09-21 14:25:00,32.51,32.58,32.47,32.58,19900.0,32.51,32.58,32.47,32.58,19900.0
2006-09-21 14:30:00,32.54,32.6,32.48,32.58,7200.0,32.54,32.6,32.48,32.58,7200.0
2006-09-21 14:35:00,32.58,32.58,32.54,32.54,3200.0,32.58,32.58,32.54,32.54,3200.0
2006-09-21 14:40:00,32.56,32.61,32.52,32.61,20200.0,32.56,32.61,32.52,32.61,20200.0
2006-09-21 14:45:00,32.64,32.67,32.53,32.56,9200.0,32.64,32.67,32.53,32.56,9200.0
2006-09-21 14:50:00,32.56,32.59,32.53,32.55,9300.0,32.56,32.59,32.53,32.55,9300.0
2006-09-21 14:55:00,32.55,32.61,32.54,32.58,10500.0,32.55,32.61,32.54,32.58,10500.0
2006-09-21 15:00:00,32.59,32.66,32.58,32.58,5600.0,32.59,32.66,32.58,32.58,5600.0
2006-09-21 15:05:00,32.62,32.68,32.59,32.59,7500.0,32.62,32.68,32.59,32.59,7500.0
2006-09-21 15:10:00,32.61,32.61,32.57,32.6,13300.0,32.61,32.61,32.57,32.6,13300.0
2006-09-21 15:15:00,32.6,32.63,32.58,32.62,12200.0,32.6,32.63,32.58,32.62,12200.0
2006-09-21 15:20:00,32.62,32.69,32.6,32.69,11300.0,32.62,32.69,32.6,32.69,11300.0
2006-09-21 15:25:00,32.69,32.7,32.61,32.63,7600.0,32.69,32.7,32.61,32.63,7600.0
2006-09-21 15:30:00,32.66,32.79,32.64,32.75,10300.0,32.66,32.79,32.64,32.75,10300.0
2006-09-21 15:35:00,32.75,32.76,32.72,32.76,9100.0,32.75,32.76,32.72,32.76,9100.0
2006-09-21 15:40:00,32.76,32.8,32.74,32.78,12900.0,32.76,32.8,32.74,32.78,12900.0
2006-09-21 15:45:00,32.78,32.84,32.78,32.82,20400.0,32.78,32.84,32.78,32.82,20400.0
2006-09-21 15:50:00,32.81,32.84,32.76,32.83,17600.0,32.81,32.84,32.76,32.83,17600.0
2006-09-21 15:55:00,32.82,32.84,32.76,32.84,19100.0,32.82,32.84,32.76,32.84,19100.0
2006-09-22 09:30:00,32.69,32.94,32.58,32.72,18100.0,32.69,32.94,32.58,32.72,18100.0
2006-09-22 09:35:00,32.71,32.71,32.5,32.71,9300.0,32.71,32.71,32.5,32.71,9300.0
2006-09-22 09:40:00,32.63,32.7,32.51,32.7,12300.0,32.63,32.7,32.51,32.7,12300.0
2006-09-22 09:45:00,32.69,32.69,32.6,32.65,10600.0,32.69,32.69,32.6,32.65,10600.0
2006-09-22 09:50:00,32.65,32.66,32.55,32.62,13400.0,32.65,32.66,32.55,32.62,13400.0
2006-09-22 09:55:00,32.6,32.62,32.39,32.48,46600.0,32.6,32.62,32.39,32.48,46600.0
2006-09-22 10:00:00,32.49,32.51,32.41,32.5,12700.0,32.49,32.51,32.41,32.5,12700.0
2006-09-22 10:05:00,32.48,32.49,32.4,32.43,12600.0,32.48,32.49,32.4,32.43,12600.0
2006-09-22 10:10:00,32.41,32.52,32.41,32.5,15300.0,32.41,32.52,32.41,32.5,15300.0
2006-09-22 10:15:00,32.51,32.56,32.46,32.5,10600.0,32.51,32.56,32.46,32.5,10600.0
2006-09-22 10:20:00,32.5,32.6,32.5,32.56,12000.0,32.5,32.6,32.5,32.56,12000.0
2006-09-22 10:25:00,32.56,32.59,32.51,32.53,18500.0,32.56,32.59,32.51,32.53,18500.0
2006-09-22 10:30:00,32.53,32.55,32.44,32.5,33300.0,32.53,32.55,32.44,32.5,33300.0
2006-09-22 10:35:00,32.5,32.51,32.4,32.46,59600.0,32.5,32.51,32.4,32.46,59600.0
2006-09-22 10:40:00,32.45,32.5,32.4,32.44,16900.0,32.45,32.5,32.4,32.44,16900.0
2006-09-22 10:45:00,32.43,32.47,32.4,32.41,12800.0,32.43,32.47,32.4,32.41,12800.0
2006-09-22 10:50:00,32.41,32.45,32.31,32.36,13700.0,32.41,32.45,32.31,32.36,13700.0
2006-09-22 10:55:00,32.38,32.38,32.16,32.16,13300.0,32.38,32.38,32.16,32.16,13300.0
2006-09-22 11:00:00,32.17,32.24,32.12,32.18,9600.0,32.17,32.24,32.12,32.18,9600.0
2006-09-22 11:05:00,32.18,32.34,32.17,32.31,21600.0,32.18,32.34,32.17,32.31,21600.0
2006-09-22 11:10:00,32.3,32.43,32.19,32.3,38800.0,32.3,32.43,32.19,32.3,38800.0
2006-09-22 11:15:00,32.27,32.35,32.25,32.34,16400.0,32.27,32.35,32.25,32.34,16400.0
2006-09-22 11:20:00,32.35,32.36,32.28,32.29,15500.0,32.35,32.36,32.28,32.29,15500.0
2006-09-22 11:25:00,32.29,32.33,32.22,32.25,7300.0,32.29,32.33,32.22,32.25,7300.0
2006-09-22 11:30:00,32.23,32.31,32.2,32.28,11200.0,32.23,32.31,32.2,32.28,11200.0
2006-09-22 11:35:00,32.27,32.36,32.25,32.35,26500.0,32.27,32.36,32.25,32.35,26500.0
2006-09-22 11:40:00,32.35,32.36,32.21,32.24,7800.0,32.35,32.36,32.21,32.24,7800.0
2006-09-22 11:45:00,32.23,32.3,32.23,32.26,5000.0,32.23,32.3,32.23,32.26,5000.0
2006-09-22 11:50:00,32.27,32.31,32.21,32.29,15500.0,32.27,32.31,32.21,32.29,15500.0
2006-09-22 11:55:00,32.3,32.31,32.2,32.22,9800.0,32.3,32.31,32.2,32.22,9800.0
2006-09-22 12:00:00,32.2,32.22,32.02,32.09,25600.0,32.2,32.22,32.02,32.09,25600.0
2006-09-22 12:05:00,32.1,32.1,32.0,32.05,23700.0,32.1,32.1,32.0,32.05,23700.0
2006-09-22 12:10:00,32.03,32.16,32.03,32.16,20200.0,32.03,32.16,32.03,32.16,20200.0
2006-09-22 12:15:00,32.15,32.17,32.1,32.16,8600.0,32.15,32.17,32.1,32.16,8600.0
2006-09-22 12:20:00,32.16,32.22,32.1,32.19,16200.0,32.16,32.22,32.1,32.19,16200.0
2006-09-22 12:25:00,32.17,32.2,32.11,32.14,8200.0,32.17,32.2,32.11,32.14,8200.0
2006-09-22 12:30:00,32.13,32.15,32.08,32.15,12300.0,32.13,32.15,32.08,32.15,12300.0
2006-09-22 12:35:00,32.15,32.15,32.1,32.13,8000.0,32.15,32.15,32.1,32.13,8000.0
2006-09-22 12:40:00,32.13,32.16,32.12,32.15,7200.0,32.13,32.16,32.12,32.15,7200.0
2006-09-22 12:45:00,32.12,32.15,32.12,32.12,6300.0,32.12,32.15,32.12,32.12,6300.0
2006-09-22 12:50:00,32.14,32.15,32.07,32.15,11000.0,32.14,32.15,32.07,32.15,11000.0
2006-09-22 12:55:00,32.13,32.15,32.12,32.15,6800.0,32.13,32.15,32.12,32.15,6800.0
2006-09-22 13:00:00,32.12,32.13,32.01,32.08,14800.0,32.12,32.13,32.01,32.08,14800.0
2006-09-22 13:05:00,32.1,32.12,31.85,31.88,25700.0,32.1,32.12,31.85,31.88,25700.0
2006-09-22 13:10:00,31.87,32.0,31.82,31.83,17800.0,31.87,32.0,31.82,31.83,17800.0
2006-09-22 13:15:00,31.84,31.99,31.8,31.88,14600.0,31.84,31.99,31.8,31.88,14600.0
2006-09-22 13:20:00,31.88,31.92,31.8,31.88,11900.0,31.88,31.92,31.8,31.88,11900.0
2006-09-22 13:25:00,31.88,31.96,31.8,31.96,11000.0,31.88,31.96,31.8,31.96,11000.0
2006-09-22 13:30:00,31.96,32.0,31.87,31.87,7300.0,31.96,32.0,31.87,31.87,7300.0
2006-09-22 13:35:00,31.87,31.92,31.79,31.81,15300.0,31.87,31.92,31.79,31.81,15300.0
2006-09-22 13:40:00,31.83,31.83,31.65,31.75,44100.0,31.83,31.83,31.65,31.75,44100.0
2006-09-22 13:45:00,31.76,31.77,31.7,31.71,23700.0,31.76,31.77,31.7,31.71,23700.0
2006-09-22 13:50:00,31.72,31.79,31.63,31.76,34900.0,31.72,31.79,31.63,31.76,34900.0
2006-09-22 13:55:00,31.75,31.76,31.68,31.74,28100.0,31.75,31.76,31.68,31.74,28100.0
2006-09-22 14:00:00,31.74,31.78,31.73,31.76,16000.0,31.74,31.78,31.73,31.76,16000.0
2006-09-22 14:05:00,31.76,31.84,31.67,31.71,35600.0,31.76,31.84,31.67,31.71,35600.0
2006-09-22 14:10:00,31.69,31.71,31.61,31.7,16800.0,31.69,31.71,31.61,31.7,16800.0
2006-09-22 14:15:00,31.7,31.71,31.64,31.68,23300.0,31.7,31.71,31.64,31.68,23300.0
2006-09-22 14:20:00,31.7,31.84,31.68,31.84,15300.0,31.7,31.84,31.68,31.84,15300.0
2006-09-22 14:25:00,31.83,31.84,31.72,31.75,14400.0,31.83,31.84,31.72,31.75,14400.0
2006-09-22 14:30:00,31.78,31.83,31.72,31.74,16500.0,31.78,31.83,31.72,31.74,16500.0
2006-09-22 14:35:00,31.75,31.86,31.72,31.85,19700.0,31.75,31.86,31.72,31.85,19700.0
2006-09-22 14:40:00,31.84,31.85,31.74,31.85,14400.0,31.84,31.85,31.74,31.85,14400.0
2006-09-22 14:45:00,31.84,31.89,31.77,31.87,14100.0,31.84,31.89,31.77,31.87,14100.0
2006-09-22 14:50:00,31.87,31.9,31.8,31.8,7300.0,31.87,31.9,31.8,31.8,7300.0
2006-09-22 14:55:00,31.78,31.89,31.74,31.81,17100.0,31.78,31.89,31.74,31.81,17100.0
2006-09-22 15:00:00,31.82,31.9,31.74,31.75,17100.0,31.82,31.9,31.74,31.75,17100.0
2006-09-22 15:05:00,31.75,31.92,31.74,31.88,15300.0,31.75,31.92,31.74,31.88,15300.0
2006-09-22 15:10:00,31.89,31.89,31.8,31.84,14000.0,31.89,31.89,31.8,31.84,14000.0
2006-09-22 15:15:00,31.83,31.96,31.82,31.9,26900.0,31.83,31.96,31.82,31.9,26900.0
2006-09-22 15:20:00,31.9,31.99,31.75,31.79,21300.0,31.9,31.99,31.75,31.79,21300.0
2006-09-22 15:25:00,31.78,31.88,31.74,31.75,39900.0,31.78,31.88,31.74,31.75,39900.0
2006-09-22 15:30:00,31.74,31.81,31.73,31.75,18600.0,31.74,31.81,31.73,31.75,18600.0
2006-09-22 15:35:00,31.75,31.83,31.75,31.82,8300.0,31.75,31.83,31.75,31.82,8300.0
2006-09-22 15:40:00,31.82,31.91,31.82,31.88,18300.0,31.82,31.91,31.82,31.88,18300.0
2006-09-22 15:45:00,31.87,31.88,31.7,31.71,27900.0,31.87,31.88,31.7,31.71,27900.0
2006-09-22 15:50:00,31.7,31.7,31.62,31.69,45600.0,31.7,31.7,31.62,31.69,45600.0
2006-09-22 15:55:00,31.68,31.76,31.64,31.7,32800.0,31.68,31.76,31.64,31.7,32800.0
2006-09-25 09:30:00,31.6,32.13,31.6,31.88,14900.0,31.6,32.13,31.6,31.88,14900.0
2006-09-25 09:35:00,31.92,32.21,31.88,32.16,20500.0,31.92,32.21,31.88,32.16,20500.0
2006-09-25 09:40:00,32.15,32.19,32.03,32.1,6300.0,32.15,32.19,32.03,32.1,6300.0
2006-09-25 09:45:00,32.12,32.19,31.91,32.15,24100.0,32.12,32.19,31.91,32.15,24100.0
2006-09-25 09:50:00,32.16,32.19,32.05,32.15,14600.0,32.16,32.19,32.05,32.15,14600.0
2006-09-25 09:55:00,32.13,32.17,31.98,32.03,16100.0,32.13,32.17,31.98,32.03,16100.0
2006-09-25 10:00:00,32.01,32.19,31.97,32.13,17100.0,32.01,32.19,31.97,32.13,17100.0
2006-09-25 10:05:00,32.12,32.15,31.95,32.08,18900.0,32.12,32.15,31.95,32.08,18900.0
2006-09-25 10:10:00,32.09,32.15,32.08,32.1,18700.0,32.09,32.15,32.08,32.1,18700.0
2006-09-25 10:15:00,32.1,32.12,31.93,32.02,20800.0,32.1,32.12,31.93,32.02,20800.0
2006-09-25 10:20:00,32.04,32.19,31.98,32.18,40900.0,32.04,32.19,31.98,32.18,40900.0
2006-09-25 10:25:00,32.17,32.19,32.11,32.17,23600.0,32.17,32.19,32.11,32.17,23600.0
2006-09-25 10:30:00,32.17,32.17,32.07,32.12,32600.0,32.17,32.17,32.07,32.12,32600.0
2006-09-25 10:35:00,32.11,32.11,31.99,32.0,33200.0,32.11,32.11,31.99,32.0,33200.0
2006-09-25 10:40:00,32.08,32.08,31.9,31.92,26900.0,32.08,32.08,31.9,31.92,26900.0
2006-09-25 10:45:00,31.9,31.95,31.76,31.87,37900.0,31.9,31.95,31.76,31.87,37900.0
2006-09-25 10:50:00,31.86,31.93,31.84,31.92,11400.0,31.86,31.93,31.84,31.92,11400.0
2006-09-25 10:55:00,31.91,31.92,31.87,31.92,13800.0,31.91,31.92,31.87,31.92,13800.0
2006-09-25 11:00:00,31.92,31.96,31.9,31.92,56700.0,31.92,31.96,31.9,31.92,56700.0
2006-09-25 11:05:00,31.92,32.01,31.9,31.98,32700.0,31.92,32.01,31.9,31.98,32700.0
2006-09-25 11:10:00,31.98,32.05,31.97,31.97,26000.0,31.98,32.05,31.97,31.97,26000.0
2006-09-25 11:15:00,31.99,32.0,31.9,31.92,10400.0,31.99,32.0,31.9,31.92,10400.0
2006-09-25 11:20:00,31.92,31.94,31.88,31.9,13600.0,31.92,31.94,31.88,31.9,13600.0
2006-09-25 11:25:00,31.9,31.91,31.86,31.88,19300.0,31.9,31.91,31.86,31.88,19300.0
2006-09-25 11:30:00,31.88,31.91,31.85,31.85,11500.0,31.88,31.91,31.85,31.85,11500.0
2006-09-25 11:35:00,31.84,31.86,31.83,31.83,9500.0,31.84,31.86,31.83,31.83,9500.0
2006-09-25 11:40:00,31.84,31.85,31.75,31.78,12700.0,31.84,31.85,31.75,31.78,12700.0
2006-09-25 11:45:00,31.79,31.79,31.75,31.75,8200.0,31.79,31.79,31.75,31.75,8200.0
2006-09-25 11:50:00,31.76,31.84,31.72,31.79,10900.0,31.76,31.84,31.72,31.79,10900.0
2006-09-25 11:55:00,31.82,31.82,31.7,31.7,16200.0,31.82,31.82,31.7,31.7,16200.0
2006-09-25 12:00:00,31.7,31.71,31.61,31.69,18400.0,31.7,31.71,31.61,31.69,18400.0
2006-09-25 12:05:00,31.67,31.71,31.65,31.7,12300.0,31.67,31.71,31.65,31.7,12300.0
2006-09-25 12:10:00,31.7,31.7,31.65,31.65,8600.0,31.7,31.7,31.65,31.65,8600.0
2006-09-25 12:15:00,31.65,31.67,31.54,31.55,23600.0,31.65,31.67,31.54,31.55,23600.0
2006-09-25 12:20:00,31.57,31.7,31.57,31.68,20600.0,31.57,31.7,31.57,31.68,20600.0
2006-09-25 12:25:00,31.69,31.71,31.68,31.68,15200.0,31.69,31.71,31.68,31.68,15200.0
2006-09-25 12:30:00,31.69,31.71,31.69,31.69,18800.0,31.69,31.71,31.69,31.69,18800.0
2006-09-25 12:35:00,31.7,31.75,31.69,31.74,10700.0,31.7,31.75,31.69,31.74,10700.0
2006-09-25 12:40:00,31.75,31.79,31.67,31.67,10500.0,31.75,31.79,31.67,31.67,10500.0
2006-09-25 12:45:00,31.66,31.72,31.66,31.71,3400.0,31.66,31.72,31.66,31.71,3400.0
2006-09-25 12:50:00,31.71,31.75,31.58,31.6,21800.0,31.71,31.75,31.58,31.6,21800.0
2006-09-25 12:55:00,31.6,31.78,31.53,31.74,36100.0,31.6,31.78,31.53,31.74,36100.0
2006-09-25 13:00:00,31.76,31.82,31.75,31.79,37100.0,31.76,31.82,31.75,31.79,37100.0
2006-09-25 13:05:00,31.78,31.8,31.7,31.8,10900.0,31.78,31.8,31.7,31.8,10900.0
2006-09-25 13:10:00,31.79,31.8,31.72,31.75,7200.0,31.79,31.8,31.72,31.75,7200.0
2006-09-25 13:15:00,31.74,31.8,31.71,31.72,18600.0,31.74,31.8,31.71,31.72,18600.0
2006-09-25 13:20:00,31.7,31.76,31.65,31.7,13700.0,31.7,31.76,31.65,31.7,13700.0
2006-09-25 13:25:00,31.73,31.73,31.59,31.61,24200.0,31.73,31.73,31.59,31.61,24200.0
2006-09-25 13:30:00,31.61,31.67,31.52,31.52,13000.0,31.61,31.67,31.52,31.52,13000.0
2006-09-25 13:35:00,31.52,31.54,31.5,31.51,11800.0,31.52,31.54,31.5,31.51,11800.0
2006-09-25 13:40:00,31.52,31.62,31.52,31.59,11200.0,31.52,31.62,31.52,31.59,11200.0
2006-09-25 13:45:00,31.6,31.62,31.53,31.58,15200.0,31.6,31.62,31.53,31.58,15200.0
2006-09-25 13:50:00,31.59,31.62,31.51,31.52,19300.0,31.59,31.62,31.51,31.52,19300.0
2006-09-25 13:55:00,31.51,31.56,31.44,31.46,29800.0,31.51,31.56,31.44,31.46,29800.0
2006-09-25 14:00:00,31.47,31.54,31.45,31.46,10900.0,31.47,31.54,31.45,31.46,10900.0
2006-09-25 14:05:00,31.46,31.7,31.4,31.58,32200.0,31.46,31.7,31.4,31.58,32200.0
2006-09-25 14:10:00,31.58,31.61,31.47,31.47,16300.0,31.58,31.61,31.47,31.47,16300.0
2006-09-25 14:15:00,31.5,31.65,31.48,31.57,23300.0,31.5,31.65,31.48,31.57,23300.0
2006-09-25 14:20:00,31.57,31.58,31.46,31.51,14000.0,31.57,31.58,31.46,31.51,14000.0
2006-09-25 14:25:00,31.52,31.62,31.52,31.56,18800.0,31.52,31.62,31.52,31.56,18800.0
2006-09-25 14:30:00,31.58,31.66,31.53,31.64,14000.0,31.58,31.66,31.53,31.64,14000.0
2006-09-25 14:35:00,31.65,31.74,31.55,31.57,17300.0,31.65,31.74,31.55,31.57,17300.0
2006-09-25 14:40:00,31.58,31.65,31.52,31.55,10500.0,31.58,31.65,31.52,31.55,10500.0
2006-09-25 14:45:00,31.55,31.61,31.45,31.58,12000.0,31.55,31.61,31.45,31.58,12000.0
2006-09-25 14:50:00,31.57,31.63,31.45,31.63,14800.0,31.57,31.63,31.45,31.63,14800.0
2006-09-25 14:55:00,31.64,31.69,31.53,31.59,17600.0,31.64,31.69,31.53,31.59,17600.0
2006-09-25 15:00:00,31.59,31.63,31.53,31.53,21900.0,31.59,31.63,31.53,31.53,21900.0
2006-09-25 15:05:00,31.55,31.61,31.46,31.57,22700.0,31.55,31.61,31.46,31.57,22700.0
2006-09-25 15:10:00,31.57,31.65,31.51,31.63,15800.0,31.57,31.65,31.51,31.63,15800.0
2006-09-25 15:15:00,31.63,31.65,31.53,31.54,33900.0,31.63,31.65,31.53,31.54,33900.0
2006-09-25 15:20:00,31.54,31.58,31.51,31.51,20400.0,31.54,31.58,31.51,31.51,20400.0
2006-09-25 15:25:00,31.54,31.55,31.5,31.52,11000.0,31.54,31.55,31.5,31.52,11000.0
2006-09-25 15:30:00,31.51,31.58,31.49,31.58,36400.0,31.51,31.58,31.49,31.58,36400.0
2006-09-25 15:35:00,31.56,31.56,31.52,31.54,8300.0,31.56,31.56,31.52,31.54,8300.0
2006-09-25 15:40:00,31.54,31.59,31.53,31.58,19300.0,31.54,31.59,31.53,31.58,19300.0
2006-09-25 15:45:00,31.58,31.58,31.49,31.5,28200.0,31.58,31.58,31.49,31.5,28200.0
2006-09-25 15:50:00,31.51,31.57,31.5,31.53,26100.0,31.51,31.57,31.5,31.53,26100.0
2006-09-25 15:55:00,31.54,31.66,31.54,31.64,45100.0,31.54,31.66,31.54,31.64,45100.0
2006-09-26 09:30:00,31.7,31.71,31.5,31.5,13700.0,31.7,31.71,31.5,31.5,13700.0
2006-09-26 09:35:00,31.5,31.51,31.5,31.5,15200.0,31.5,31.51,31.5,31.5,15200.0
2006-09-26 09:40:00,31.51,31.55,31.5,31.55,14500.0,31.51,31.55,31.5,31.55,14500.0
2006-09-26 09:45:00,31.55,31.58,31.5,31.58,19600.0,31.55,31.58,31.5,31.58,19600.0
2006-09-26 09:50:00,31.57,31.59,31.5,31.5,9500.0,31.57,31.59,31.5,31.5,9500.0
2006-09-26 09:55:00,31.51,31.57,31.49,31.51,24200.0,31.51,31.57,31.49,31.51,24200.0
2006-09-26 10:00:00,31.51,31.6,31.5,31.59,25400.0,31.51,31.6,31.5,31.59,25400.0
2006-09-26 10:05:00,31.59,31.63,31.5,31.53,35700.0,31.59,31.63,31.5,31.53,35700.0
2006-09-26 10:10:00,31.53,31.58,31.53,31.54,24100.0,31.53,31.58,31.53,31.54,24100.0
2006-09-26 10:15:00,31.54,31.65,31.51,31.6,15300.0,31.54,31.65,31.51,31.6,15300.0
2006-09-26 10:20:00,31.61,31.61,31.48,31.52,27600.0,31.61,31.61,31.48,31.52,27600.0
2006-09-26 10:25:00,31.51,31.58,31.5,31.55,18000.0,31.51,31.58,31.5,31.55,18000.0
2006-09-26 10:30:00,31.55,31.57,31.48,31.53,15400.0,31.55,31.57,31.48,31.53,15400.0
2006-09-26 10:35:00,31.54,31.55,31.5,31.55,12000.0,31.54,31.55,31.5,31.55,12000.0
2006-09-26 10:40:00,31.55,31.58,31.51,31.58,11800.0,31.55,31.58,31.51,31.58,11800.0
2006-09-26 10:45:00,31.57,31.61,31.5,31.52,14100.0,31.57,31.61,31.5,31.52,14100.0
2006-09-26 10:50:00,31.52,31.55,31.5,31.55,11300.0,31.52,31.55,31.5,31.55,11300.0
2006-09-26 10:55:00,31.54,31.59,31.52,31.59,10700.0,31.54,31.59,31.52,31.59,10700.0
2006-09-26 11:00:00,31.6,31.68,31.57,31.63,7200.0,31.6,31.68,31.57,31.63,7200.0
2006-09-26 11:05:00,31.65,31.65,31.59,31.63,5300.0,31.65,31.65,31.59,31.63,5300.0
2006-09-26 11:10:00,31.59,31.61,31.55,31.55,3100.0,31.59,31.61,31.55,31.55,3100.0
2006-09-26 11:15:00,31.6,31.66,31.58,31.61,16600.0,31.6,31.66,31.58,31.61,16600.0
2006-09-26 11:20:00,31.63,31.7,31.59,31.61,6600.0,31.63,31.7,31.59,31.61,6600.0
2006-09-26 11:25:00,31.64,31.65,31.51,31.61,13400.0,31.64,31.65,31.51,31.61,13400.0
2006-09-26 11:30:00,31.61,31.67,31.59,31.64,12200.0,31.61,31.67,31.59,31.64,12200.0
2006-09-26 11:35:00,31.65,31.8,31.62,31.73,19500.0,31.65,31.8,31.62,31.73,19500.0
2006-09-26 11:40:00,31.75,31.75,31.59,31.6,16100.0,31.75,31.75,31.59,31.6,16100.0
2006-09-26 11:45:00,31.61,31.61,31.48,31.52,13900.0,31.61,31.61,31.48,31.52,13900.0
2006-09-26 11:50:00,31.54,31.58,31.54,31.58,9000.0,31.54,31.58,31.54,31.58,9000.0
2006-09-26 11:55:00,31.57,31.6,31.5,31.5,28200.0,31.57,31.6,31.5,31.5,28200.0
2006-09-26 12:00:00,31.5,31.54,31.5,31.54,12800.0,31.5,31.54,31.5,31.54,12800.0
2006-09-26 12:05:00,31.54,31.55,31.52,31.53,16400.0,31.54,31.55,31.52,31.53,16400.0
2006-09-26 12:10:00,31.54,31.57,31.5,31.57,8900.0,31.54,31.57,31.5,31.57,8900.0
2006-09-26 12:15:00,31.57,31.63,31.55,31.62,10600.0,31.57,31.63,31.55,31.62,10600.0
2006-09-26 12:20:00,31.62,31.65,31.58,31.58,7900.0,31.62,31.65,31.58,31.58,7900.0
2006-09-26 12:25:00,31.57,31.66,31.57,31.65,11100.0,31.57,31.66,31.57,31.65,11100.0
2006-09-26 12:30:00,31.65,31.65,31.56,31.6,9700.0,31.65,31.65,31.56,31.6,9700.0
2006-09-26 12:35:00,31.62,31.65,31.6,31.6,9600.0,31.62,31.65,31.6,31.6,9600.0
2006-09-26 12:40:00,31.59,31.61,31.55,31.6,12300.0,31.59,31.61,31.55,31.6,12300.0
2006-09-26 12:45:00,31.6,31.68,31.58,31.65,26300.0,31.6,31.68,31.58,31.65,26300.0
2006-09-26 12:50:00,31.65,31.65,31.61,31.63,4000.0,31.65,31.65,31.61,31.63,4000.0
2006-09-26 12:55:00,31.62,31.66,31.53,31.59,28000.0,31.62,31.66,31.53,31.59,28000.0
2006-09-26 13:00:00,31.59,31.59,31.52,31.56,17400.0,31.59,31.59,31.52,31.56,17400.0
2006-09-26 13:05:00,31.58,31.6,31.55,31.57,10700.0,31.58,31.6,31.55,31.57,10700.0
2006-09-26 13:10:00,31.57,31.59,31.51,31.53,16900.0,31.57,31.59,31.51,31.53,16900.0
2006-09-26 13:15:00,31.53,31.53,31.5,31.52,12200.0,31.53,31.53,31.5,31.52,12200.0
2006-09-26 13:20:00,31.51,31.55,31.51,31.53,16900.0,31.51,31.55,31.51,31.53,16900.0
2006-09-26 13:25:00,31.52,31.59,31.52,31.59,7100.0,31.52,31.59,31.52,31.59,7100.0
2006-09-26 13:30:00,31.6,31.6,31.56,31.56,14300.0,31.6,31.6,31.56,31.56,14300.0
2006-09-26 13:35:00,31.57,31.59,31.54,31.59,5500.0,31.57,31.59,31.54,31.59,5500.0
2006-09-26 13:40:00,31.57,31.58,31.5,31.5,9400.0,31.57,31.58,31.5,31.5,9400.0
2006-09-26 13:45:00,31.5,31.57,31.5,31.53,5600.0,31.5,31.57,31.5,31.53,5600.0
2006-09-26 13:50:00,31.53,31.59,31.53,31.58,11200.0,31.53,31.59,31.53,31.58,11200.0
2006-09-26 13:55:00,31.6,31.6,31.5,31.52,26900.0,31.6,31.6,31.5,31.52,26900.0
2006-09-26 14:00:00,31.54,31.54,31.5,31.52,11400.0,31.54,31.54,31.5,31.52,11400.0
2006-09-26 14:05:00,31.52,31.53,31.49,31.51,25900.0,31.52,31.53,31.49,31.51,25900.0
2006-09-26 14:10:00,31.5,31.52,31.5,31.52,11100.0,31.5,31.52,31.5,31.52,11100.0
2006-09-26 14:15:00,31.52,31.52,31.48,31.51,25400.0,31.52,31.52,31.48,31.51,25400.0
2006-09-26 14:20:00,31.5,31.52,31.49,31.5,9300.0,31.5,31.52,31.49,31.5,9300.0
2006-09-26 14:25:00,31.51,31.54,31.5,31.51,12700.0,31.51,31.54,31.5,31.51,12700.0
2006-09-26 14:30:00,31.51,31.53,31.5,31.51,22700.0,31.51,31.53,31.5,31.51,22700.0
2006-09-26 14:35:00,31.52,31.52,31.5,31.52,10500.0,31.52,31.52,31.5,31.52,10500.0
2006-09-26 14:40:00,31.51,31.54,31.5,31.52,16100.0,31.51,31.54,31.5,31.52,16100.0
2006-09-26 14:45:00,31.53,31.55,31.47,31.5,16000.0,31.53,31.55,31.47,31.5,16000.0
2006-09-26 14:50:00,31.5,31.54,31.5,31.54,14100.0,31.5,31.54,31.5,31.54,14100.0
2006-09-26 14:55:00,31.54,31.56,31.51,31.52,12900.0,31.54,31.56,31.51,31.52,12900.0
2006-09-26 15:00:00,31.52,31.52,31.49,31.5,13800.0,31.52,31.52,31.49,31.5,13800.0
2006-09-26 15:05:00,31.5,31.53,31.5,31.51,11200.0,31.5,31.53,31.5,31.51,11200.0
2006-09-26 15:10:00,31.51,31.52,31.5,31.51,17600.0,31.51,31.52,31.5,31.51,17600.0
2006-09-26 15:15:00,31.51,31.55,31.49,31.5,9000.0,31.51,31.55,31.49,31.5,9000.0
2006-09-26 15:20:00,31.5,31.52,31.5,31.5,12500.0,31.5,31.52,31.5,31.5,12500.0
2006-09-26 15:25:00,31.51,31.54,31.5,31.52,25000.0,31.51,31.54,31.5,31.52,25000.0
2006-09-26 15:30:00,31.52,31.54,31.5,31.52,26100.0,31.52,31.54,31.5,31.52,26100.0
2006-09-26 15:35:00,31.53,31.53,31.5,31.52,34500.0,31.53,31.53,31.5,31.52,34500.0
2006-09-26 15:40:00,31.52,31.59,31.51,31.54,19500.0,31.52,31.59,31.51,31.54,19500.0
2006-09-26 15:45:00,31.54,31.57,31.54,31.55,25000.0,31.54,31.57,31.54,31.55,25000.0
2006-09-26 15:50:00,31.56,31.63,31.54,31.6,46500.0,31.56,31.63,31.54,31.6,46500.0
2006-09-26 15:55:00,31.6,31.73,31.58,31.68,70800.0,31.6,31.73,31.58,31.68,70800.0
2006-09-27 09:30:00,31.9,31.94,31.72,31.76,38700.0,31.9,31.94,31.72,31.76,38700.0
2006-09-27 09:35:00,31.8,31.99,31.71,31.96,18500.0,31.8,31.99,31.71,31.96,18500.0
2006-09-27 09:40:00,31.92,32.06,31.87,32.04,26400.0,31.92,32.06,31.87,32.04,26400.0
2006-09-27 09:45:00,32.06,32.26,32.02,32.22,35000.0,32.06,32.26,32.02,32.22,35000.0
2006-09-27 09:50:00,32.2,32.48,32.2,32.26,37300.0,32.2,32.48,32.2,32.26,37300.0
2006-09-27 09:55:00,32.25,32.27,32.13,32.22,28600.0,32.25,32.27,32.13,32.22,28600.0
2006-09-27 10:00:00,32.21,32.5,32.21,32.43,30800.0,32.21,32.5,32.21,32.43,30800.0
2006-09-27 10:05:00,32.43,32.43,32.31,32.32,9900.0,32.43,32.43,32.31,32.32,9900.0
2006-09-27 10:10:00,32.31,32.39,32.2,32.2,14400.0,32.31,32.39,32.2,32.2,14400.0
2006-09-27 10:15:00,32.2,32.39,32.2,32.28,11300.0,32.2,32.39,32.2,32.28,11300.0
2006-09-27 10:20:00,32.28,32.32,32.2,32.29,9000.0,32.28,32.32,32.2,32.29,9000.0
2006-09-27 10:25:00,32.28,32.36,32.17,32.19,15500.0,32.28,32.36,32.17,32.19,15500.0
2006-09-27 10:30:00,32.22,32.31,32.18,32.3,13000.0,32.22,32.31,32.18,32.3,13000.0
2006-09-27 10:35:00,32.3,32.35,32.14,32.17,14300.0,32.3,32.35,32.14,32.17,14300.0
2006-09-27 10:40:00,32.2,32.2,32.0,32.0,18000.0,32.2,32.2,32.0,32.0,18000.0
2006-09-27 10:45:00,32.01,32.1,31.92,32.1,31400.0,32.01,32.1,31.92,32.1,31400.0
2006-09-27 10:50:00,32.04,32.04,31.88,31.96,16300.0,32.04,32.04,31.88,31.96,16300.0
2006-09-27 10:55:00,31.95,32.09,31.91,32.05,11500.0,31.95,32.09,31.91,32.05,11500.0
2006-09-27 11:00:00,32.04,32.05,31.81,31.96,26500.0,32.04,32.05,31.81,31.96,26500.0
2006-09-27 11:05:00,31.93,32.21,31.9,32.19,21800.0,31.93,32.21,31.9,32.19,21800.0
2006-09-27 11:10:00,32.22,32.31,32.03,32.29,18600.0,32.22,32.31,32.03,32.29,18600.0
2006-09-27 11:15:00,32.29,32.36,32.12,32.15,11900.0,32.29,32.36,32.12,32.15,11900.0
2006-09-27 11:20:00,32.13,32.3,32.04,32.24,16700.0,32.13,32.3,32.04,32.24,16700.0
2006-09-27 11:25:00,32.25,32.36,32.21,32.22,14000.0,32.25,32.36,32.21,32.22,14000.0
2006-09-27 11:30:00,32.21,32.35,32.21,32.24,17400.0,32.21,32.35,32.21,32.24,17400.0
2006-09-27 11:35:00,32.27,32.35,32.27,32.33,7400.0,32.27,32.35,32.27,32.33,7400.0
2006-09-27 11:40:00,32.35,32.37,32.26,32.36,13900.0,32.35,32.37,32.26,32.36,13900.0
2006-09-27 11:45:00,32.38,32.45,32.28,32.37,16800.0,32.38,32.45,32.28,32.37,16800.0
2006-09-27 11:50:00,32.39,32.5,32.32,32.48,11700.0,32.39,32.5,32.32,32.48,11700.0
2006-09-27 11:55:00,32.48,32.7,32.46,32.69,32300.0,32.48,32.7,32.46,32.69,32300.0
2006-09-27 12:00:00,32.69,32.77,32.69,32.75,24800.0,32.69,32.77,32.69,32.75,24800.0
2006-09-27 12:05:00,32.76,32.84,32.73,32.82,39200.0,32.76,32.84,32.73,32.82,39200.0
2006-09-27 12:10:00,32.82,32.85,32.72,32.76,16400.0,32.82,32.85,32.72,32.76,16400.0
2006-09-27 12:15:00,32.79,32.92,32.77,32.86,13100.0,32.79,32.92,32.77,32.86,13100.0
2006-09-27 12:20:00,32.85,32.91,32.83,32.89,10300.0,32.85,32.91,32.83,32.89,10300.0
2006-09-27 12:25:00,32.87,32.91,32.81,32.83,8500.0,32.87,32.91,32.81,32.83,8500.0
2006-09-27 12:30:00,32.85,32.9,32.79,32.86,12000.0,32.85,32.9,32.79,32.86,12000.0
2006-09-27 12:35:00,32.87,32.92,32.81,32.91,14900.0,32.87,32.92,32.81,32.91,14900.0
2006-09-27 12:40:00,32.92,32.96,32.89,32.89,3500.0,32.92,32.96,32.89,32.89,3500.0
2006-09-27 12:45:00,32.89,32.9,32.84,32.85,7100.0,32.89,32.9,32.84,32.85,7100.0
2006-09-27 12:50:00,32.88,32.92,32.86,32.89,7000.0,32.88,32.92,32.86,32.89,7000.0
2006-09-27 12:55:00,32.91,32.91,32.85,32.89,12900.0,32.91,32.91,32.85,32.89,12900.0
2006-09-27 13:00:00,32.9,32.9,32.86,32.88,5000.0,32.9,32.9,32.86,32.88,5000.0
2006-09-27 13:05:00,32.87,32.91,32.85,32.87,10200.0,32.87,32.91,32.85,32.87,10200.0
2006-09-27 13:10:00,32.9,32.92,32.88,32.88,18800.0,32.9,32.92,32.88,32.88,18800.0
2006-09-27 13:15:00,32.89,32.89,32.84,32.84,10800.0,32.89,32.89,32.84,32.84,10800.0
2006-09-27 13:20:00,32.86,32.86,32.62,32.64,37900.0,32.86,32.86,32.62,32.64,37900.0
2006-09-27 13:25:00,32.66,32.69,32.62,32.62,9200.0,32.66,32.69,32.62,32.62,9200.0
2006-09-27 13:30:00,32.6,32.64,32.39,32.39,35100.0,32.6,32.64,32.39,32.39,35100.0
2006-09-27 13:35:00,32.39,32.48,32.32,32.39,36200.0,32.39,32.48,32.32,32.39,36200.0
2006-09-27 13:40:00,32.38,32.47,32.38,32.46,8500.0,32.38,32.47,32.38,32.46,8500.0
2006-09-27 13:45:00,32.44,32.49,32.36,32.45,8400.0,32.44,32.49,32.36,32.45,8400.0
2006-09-27 13:50:00,32.44,32.54,32.37,32.54,6000.0,32.44,32.54,32.37,32.54,6000.0
2006-09-27 13:55:00,32.53,32.55,32.5,32.53,4800.0,32.53,32.55,32.5,32.53,4800.0
2006-09-27 14:00:00,32.52,32.55,32.35,32.4,10400.0,32.52,32.55,32.35,32.4,10400.0
2006-09-27 14:05:00,32.4,32.55,32.4,32.53,11200.0,32.4,32.55,32.4,32.53,11200.0
2006-09-27 14:10:00,32.55,32.55,32.42,32.5,33000.0,32.55,32.55,32.42,32.5,33000.0
2006-09-27 14:15:00,32.52,32.52,32.48,32.5,11300.0,32.52,32.52,32.48,32.5,11300.0
2006-09-27 14:20:00,32.51,32.51,32.3,32.36,63700.0,32.51,32.51,32.3,32.36,63700.0
2006-09-27 14:25:00,32.35,32.42,32.26,32.31,8200.0,32.35,32.42,32.26,32.31,8200.0
2006-09-27 14:30:00,32.3,32.4,32.27,32.37,8900.0,32.3,32.4,32.27,32.37,8900.0
2006-09-27 14:35:00,32.39,32.58,32.37,32.52,38300.0,32.39,32.58,32.37,32.52,38300.0
2006-09-27 14:40:00,32.53,32.59,32.44,32.44,17900.0,32.53,32.59,32.44,32.44,17900.0
2006-09-27 14:45:00,32.42,32.42,32.28,32.39,20600.0,32.42,32.42,32.28,32.39,20600.0
2006-09-27 14:50:00,32.38,32.45,32.34,32.43,7000.0,32.38,32.45,32.34,32.43,7000.0
2006-09-27 14:55:00,32.42,32.44,32.35,32.44,6300.0,32.42,32.44,32.35,32.44,6300.0
2006-09-27 15:00:00,32.46,32.48,32.42,32.47,8800.0,32.46,32.48,32.42,32.47,8800.0
2006-09-27 15:05:00,32.48,32.54,32.37,32.42,9300.0,32.48,32.54,32.37,32.42,9300.0
2006-09-27 15:10:00,32.41,32.48,32.34,32.48,8700.0,32.41,32.48,32.34,32.48,8700.0
2006-09-27 15:15:00,32.48,32.6,32.44,32.51,13000.0,32.48,32.6,32.44,32.51,13000.0
2006-09-27 15:20:00,32.51,32.59,32.41,32.48,9300.0,32.51,32.59,32.41,32.48,9300.0
2006-09-27 15:25:00,32.48,32.53,32.44,32.52,10900.0,32.48,32.53,32.44,32.52,10900.0
2006-09-27 15:30:00,32.53,32.58,32.47,32.57,11700.0,32.53,32.58,32.47,32.57,11700.0
2006-09-27 15:35:00,32.57,32.69,32.56,32.67,24200.0,32.57,32.69,32.56,32.67,24200.0
2006-09-27 15:40:00,32.67,32.7,32.62,32.67,32200.0,32.67,32.7,32.62,32.67,32200.0
2006-09-27 15:45:00,32.67,32.79,32.65,32.76,29900.0,32.67,32.79,32.65,32.76,29900.0
2006-09-27 15:50:00,32.76,32.79,32.64,32.72,35800.0,32.76,32.79,32.64,32.72,35800.0
2006-09-27 15:55:00,32.74,32.76,32.69,32.74,35400.0,32.74,32.76,32.69,32.74,35400.0
2006-09-28 09:30:00,34.15,34.41,33.69,34.18,151700.0,34.15,34.41,33.69,34.18,151700.0
2006-09-28 09:35:00,34.15,34.15,33.65,33.7,84000.0,34.15,34.15,33.65,33.7,84000.0
2006-09-28 09:40:00,33.72,34.04,33.71,34.0,63500.0,33.72,34.04,33.71,34.0,63500.0
2006-09-28 09:45:00,34.0,34.08,33.9,33.98,42900.0,34.0,34.08,33.9,33.98,42900.0
2006-09-28 09:50:00,33.99,34.0,33.77,33.8,65400.0,33.99,34.0,33.77,33.8,65400.0
2006-09-28 09:55:00,33.82,33.88,33.75,33.79,38000.0,33.82,33.88,33.75,33.79,38000.0
2006-09-28 10:00:00,33.77,33.77,33.34,33.54,108400.0,33.77,33.77,33.34,33.54,108400.0
2006-09-28 10:05:00,33.5,33.62,33.4,33.44,49800.0,33.5,33.62,33.4,33.44,49800.0
2006-09-28 10:10:00,33.47,33.5,33.44,33.49,32900.0,33.47,33.5,33.44,33.49,32900.0
2006-09-28 10:15:00,33.49,33.56,33.44,33.51,57000.0,33.49,33.56,33.44,33.51,57000.0
2006-09-28 10:20:00,33.51,33.6,33.43,33.55,25000.0,33.51,33.6,33.43,33.55,25000.0
2006-09-28 10:25:00,33.57,33.57,33.41,33.43,16400.0,33.57,33.57,33.41,33.43,16400.0
2006-09-28 10:30:00,33.41,33.51,33.41,33.45,23200.0,33.41,33.51,33.41,33.45,23200.0
2006-09-28 10:35:00,33.46,33.46,33.34,33.36,24300.0,33.46,33.46,33.34,33.36,24300.0
2006-09-28 10:40:00,33.36,33.36,33.05,33.05,69000.0,33.36,33.36,33.05,33.05,69000.0
2006-09-28 10:45:00,33.05,33.29,33.05,33.15,33200.0,33.05,33.29,33.05,33.15,33200.0
2006-09-28 10:50:00,33.15,33.3,33.09,33.24,19000.0,33.15,33.3,33.09,33.24,19000.0
2006-09-28 10:55:00,33.24,33.39,33.22,33.22,38000.0,33.24,33.39,33.22,33.22,38000.0
2006-09-28 11:00:00,33.23,33.39,33.09,33.39,22300.0,33.23,33.39,33.09,33.39,22300.0
2006-09-28 11:05:00,33.42,33.47,33.29,33.32,24700.0,33.42,33.47,33.29,33.32,24700.0
2006-09-28 11:10:00,33.33,33.35,33.29,33.31,10500.0,33.33,33.35,33.29,33.31,10500.0
2006-09-28 11:15:00,33.32,33.35,33.29,33.32,5000.0,33.32,33.35,33.29,33.32,5000.0
2006-09-28 11:20:00,33.31,33.47,33.31,33.4,8500.0,33.31,33.47,33.31,33.4,8500.0
2006-09-28 11:25:00,33.42,33.48,33.39,33.45,7900.0,33.42,33.48,33.39,33.45,7900.0
2006-09-28 11:30:00,33.44,33.5,33.44,33.46,8900.0,33.44,33.5,33.44,33.46,8900.0
2006-09-28 11:35:00,33.49,33.49,33.36,33.38,15300.0,33.49,33.49,33.36,33.38,15300.0
2006-09-28 11:40:00,33.36,33.37,33.31,33.34,8600.0,33.36,33.37,33.31,33.34,8600.0
2006-09-28 11:45:00,33.36,33.47,33.34,33.4,11900.0,33.36,33.47,33.34,33.4,11900.0
2006-09-28 11:50:00,33.4,33.4,33.28,33.28,13900.0,33.4,33.4,33.28,33.28,13900.0
2006-09-28 11:55:00,33.29,33.29,33.19,33.2,12600.0,33.29,33.29,33.19,33.2,12600.0
2006-09-28 12:00:00,33.2,33.25,33.15,33.15,27800.0,33.2,33.25,33.15,33.15,27800.0
2006-09-28 12:05:00,33.15,33.23,33.1,33.18,23900.0,33.15,33.23,33.1,33.18,23900.0
2006-09-28 12:10:00,33.16,33.21,33.16,33.21,6500.0,33.16,33.21,33.16,33.21,6500.0
2006-09-28 12:15:00,33.21,33.26,33.16,33.16,11400.0,33.21,33.26,33.16,33.16,11400.0
2006-09-28 12:20:00,33.18,33.22,33.15,33.22,12700.0,33.18,33.22,33.15,33.22,12700.0
2006-09-28 12:25:00,33.22,33.23,33.2,33.2,6300.0,33.22,33.23,33.2,33.2,6300.0
2006-09-28 12:30:00,33.2,33.23,33.18,33.23,7900.0,33.2,33.23,33.18,33.23,7900.0
2006-09-28 12:35:00,33.22,33.28,33.19,33.19,14800.0,33.22,33.28,33.19,33.19,14800.0
2006-09-28 12:40:00,33.18,33.22,33.15,33.15,4100.0,33.18,33.22,33.15,33.15,4100.0
2006-09-28 12:45:00,33.18,33.24,33.17,33.2,3100.0,33.18,33.24,33.17,33.2,3100.0
2006-09-28 12:50:00,33.17,33.27,33.17,33.22,7600.0,33.17,33.27,33.17,33.22,7600.0
2006-09-28 12:55:00,33.23,33.24,33.21,33.21,2500.0,33.23,33.24,33.21,33.21,2500.0
2006-09-28 13:00:00,33.2,33.22,33.2,33.22,2300.0,33.2,33.22,33.2,33.22,2300.0
2006-09-28 13:05:00,33.22,33.31,33.2,33.28,12300.0,33.22,33.31,33.2,33.28,12300.0
2006-09-28 13:10:00,33.25,33.44,33.25,33.27,16000.0,33.25,33.44,33.25,33.27,16000.0
2006-09-28 13:15:00,33.29,33.34,33.24,33.24,3700.0,33.29,33.34,33.24,33.24,3700.0
2006-09-28 13:20:00,33.27,33.44,33.27,33.36,25100.0,33.27,33.44,33.27,33.36,25100.0
2006-09-28 13:25:00,33.36,33.5,33.32,33.34,31300.0,33.36,33.5,33.32,33.34,31300.0
2006-09-28 13:30:00,33.38,33.43,33.34,33.34,13500.0,33.38,33.43,33.34,33.34,13500.0
2006-09-28 13:35:00,33.34,33.37,33.29,33.31,10100.0,33.34,33.37,33.29,33.31,10100.0
2006-09-28 13:40:00,33.27,33.35,33.21,33.34,17200.0,33.27,33.35,33.21,33.34,17200.0
2006-09-28 13:45:00,33.33,33.37,33.3,33.34,17000.0,33.33,33.37,33.3,33.34,17000.0
2006-09-28 13:50:00,33.34,33.5,33.32,33.45,21700.0,33.34,33.5,33.32,33.45,21700.0
2006-09-28 13:55:00,33.43,33.43,33.34,33.34,12900.0,33.43,33.43,33.34,33.34,12900.0
2006-09-28 14:00:00,33.36,33.37,33.32,33.32,4700.0,33.36,33.37,33.32,33.32,4700.0
2006-09-28 14:05:00,33.35,33.35,33.32,33.32,8700.0,33.35,33.35,33.32,33.32,8700.0
2006-09-28 14:10:00,33.34,33.38,33.32,33.34,12600.0,33.34,33.38,33.32,33.34,12600.0
2006-09-28 14:15:00,33.34,33.37,33.26,33.28,17900.0,33.34,33.37,33.26,33.28,17900.0
2006-09-28 14:20:00,33.29,33.38,33.29,33.33,11600.0,33.29,33.38,33.29,33.33,11600.0
2006-09-28 14:25:00,33.32,33.4,33.26,33.3,50000.0,33.32,33.4,33.26,33.3,50000.0
2006-09-28 14:30:00,33.32,33.34,33.29,33.3,10000.0,33.32,33.34,33.29,33.3,10000.0
2006-09-28 14:35:00,33.29,33.39,33.25,33.35,14400.0,33.29,33.39,33.25,33.35,14400.0
2006-09-28 14:40:00,33.35,33.39,33.31,33.36,8200.0,33.35,33.39,33.31,33.36,8200.0
2006-09-28 14:45:00,33.38,33.4,33.26,33.34,16700.0,33.38,33.4,33.26,33.34,16700.0
2006-09-28 14:50:00,33.34,33.34,33.25,33.26,6000.0,33.34,33.34,33.25,33.26,6000.0
2006-09-28 14:55:00,33.26,33.36,33.23,33.3,19400.0,33.26,33.36,33.23,33.3,19400.0
2006-09-28 15:00:00,33.27,33.37,33.25,33.32,11700.0,33.27,33.37,33.25,33.32,11700.0
2006-09-28 15:05:00,33.31,33.33,33.23,33.23,9500.0,33.31,33.33,33.23,33.23,9500.0
2006-09-28 15:10:00,33.23,33.31,33.23,33.25,7400.0,33.23,33.31,33.23,33.25,7400.0
2006-09-28 15:15:00,33.24,33.25,33.19,33.22,13400.0,33.24,33.25,33.19,33.22,13400.0
2006-09-28 15:20:00,33.19,33.31,33.19,33.29,20300.0,33.19,33.31,33.19,33.29,20300.0
2006-09-28 15:25:00,33.3,33.3,33.15,33.22,14600.0,33.3,33.3,33.15,33.22,14600.0
2006-09-28 15:30:00,33.22,33.25,33.21,33.23,11600.0,33.22,33.25,33.21,33.23,11600.0
2006-09-28 15:35:00,33.26,33.29,33.22,33.27,20300.0,33.26,33.29,33.22,33.27,20300.0
2006-09-28 15:40:00,33.27,33.32,33.23,33.32,24600.0,33.27,33.32,33.23,33.32,24600.0
2006-09-28 15:45:00,33.31,33.36,33.27,33.3,40100.0,33.31,33.36,33.27,33.3,40100.0
2006-09-28 15:50:00,33.3,33.35,33.28,33.34,28300.0,33.3,33.35,33.28,33.34,28300.0
2006-09-28 15:55:00,33.34,33.45,33.34,33.38,46800.0,33.34,33.45,33.34,33.38,46800.0
2006-09-29 09:30:00,33.5,33.75,33.5,33.52,27100.0,33.5,33.75,33.5,33.52,27100.0
2006-09-29 09:35:00,33.53,33.56,33.38,33.49,19600.0,33.53,33.56,33.38,33.49,19600.0
2006-09-29 09:40:00,33.48,33.51,33.32,33.43,17200.0,33.48,33.51,33.32,33.43,17200.0
2006-09-29 09:45:00,33.44,33.55,33.28,33.28,14000.0,33.44,33.55,33.28,33.28,14000.0
2006-09-29 09:50:00,33.28,33.29,33.09,33.18,13200.0,33.28,33.29,33.09,33.18,13200.0
2006-09-29 09:55:00,33.17,33.24,32.92,33.02,38100.0,33.17,33.24,32.92,33.02,38100.0
2006-09-29 10:00:00,33.07,33.2,32.99,33.14,14400.0,33.07,33.2,32.99,33.14,14400.0
2006-09-29 10:05:00,33.19,33.2,33.0,33.04,10500.0,33.19,33.2,33.0,33.04,10500.0
2006-09-29 10:10:00,33.02,33.04,32.76,32.94,27800.0,33.02,33.04,32.76,32.94,27800.0
2006-09-29 10:15:00,32.95,33.03,32.9,33.02,12300.0,32.95,33.03,32.9,33.02,12300.0
2006-09-29 10:20:00,33.01,33.08,32.88,32.88,17300.0,33.01,33.08,32.88,32.88,17300.0
2006-09-29 10:25:00,32.89,32.94,32.85,32.89,13700.0,32.89,32.94,32.85,32.89,13700.0
2006-09-29 10:30:00,32.88,32.98,32.84,32.92,24700.0,32.88,32.98,32.84,32.92,24700.0
2006-09-29 10:35:00,32.93,32.95,32.84,32.84,21700.0,32.93,32.95,32.84,32.84,21700.0
2006-09-29 10:40:00,32.84,32.98,32.83,32.9,16700.0,32.84,32.98,32.83,32.9,16700.0
2006-09-29 10:45:00,32.92,33.09,32.92,33.09,9100.0,32.92,33.09,32.92,33.09,9100.0
2006-09-29 10:50:00,33.08,33.14,32.99,33.14,15500.0,33.08,33.14,32.99,33.14,15500.0
2006-09-29 10:55:00,33.14,33.14,33.07,33.1,6700.0,33.14,33.14,33.07,33.1,6700.0
2006-09-29 11:00:00,33.09,33.12,33.05,33.05,7900.0,33.09,33.12,33.05,33.05,7900.0
2006-09-29 11:05:00,33.08,33.22,33.06,33.22,17700.0,33.08,33.22,33.06,33.22,17700.0
2006-09-29 11:10:00,33.19,33.22,33.14,33.15,13700.0,33.19,33.22,33.14,33.15,13700.0
2006-09-29 11:15:00,33.15,33.22,33.15,33.16,6600.0,33.15,33.22,33.15,33.16,6600.0
2006-09-29 11:20:00,33.17,33.31,33.15,33.25,28300.0,33.17,33.31,33.15,33.25,28300.0
2006-09-29 11:25:00,33.27,33.36,33.21,33.36,8700.0,33.27,33.36,33.21,33.36,8700.0
2006-09-29 11:30:00,33.35,33.52,33.15,33.48,41000.0,33.35,33.52,33.15,33.48,41000.0
2006-09-29 11:35:00,33.5,33.6,33.32,33.47,83300.0,33.5,33.6,33.32,33.47,83300.0
2006-09-29 11:40:00,33.49,33.57,33.45,33.57,14500.0,33.49,33.57,33.45,33.57,14500.0
2006-09-29 11:45:00,33.6,33.68,33.56,33.62,19200.0,33.6,33.68,33.56,33.62,19200.0
2006-09-29 11:50:00,33.6,33.6,33.48,33.55,16800.0,33.6,33.6,33.48,33.55,16800.0
2006-09-29 11:55:00,33.56,33.58,33.53,33.58,3500.0,33.56,33.58,33.53,33.58,3500.0
2006-09-29 12:00:00,33.58,33.61,33.52,33.57,7200.0,33.58,33.61,33.52,33.57,7200.0
2006-09-29 12:05:00,33.56,33.56,33.43,33.43,5400.0,33.56,33.56,33.43,33.43,5400.0
2006-09-29 12:10:00,33.43,33.44,33.32,33.32,14600.0,33.43,33.44,33.32,33.32,14600.0
2006-09-29 12:15:00,33.3,33.34,33.24,33.24,7900.0,33.3,33.34,33.24,33.24,7900.0
2006-09-29 12:20:00,33.27,33.29,33.21,33.21,12300.0,33.27,33.29,33.21,33.21,12300.0
2006-09-29 12:25:00,33.22,33.32,33.21,33.28,12100.0,33.22,33.32,33.21,33.28,12100.0
2006-09-29 12:30:00,33.31,33.32,33.28,33.28,5500.0,33.31,33.32,33.28,33.28,5500.0
2006-09-29 12:35:00,33.28,33.3,33.24,33.24,24200.0,33.28,33.3,33.24,33.24,24200.0
2006-09-29 12:40:00,33.23,33.25,33.14,33.18,8600.0,33.23,33.25,33.14,33.18,8600.0
2006-09-29 12:45:00,33.17,33.29,33.14,33.27,39000.0,33.17,33.29,33.14,33.27,39000.0
2006-09-29 12:50:00,33.29,33.29,33.18,33.19,3600.0,33.29,33.29,33.18,33.19,3600.0
2006-09-29 12:55:00,33.19,33.24,33.18,33.24,4100.0,33.19,33.24,33.18,33.24,4100.0
2006-09-29 13:00:00,33.26,33.34,33.24,33.32,8300.0,33.26,33.34,33.24,33.32,8300.0
2006-09-29 13:05:00,33.3,33.37,33.3,33.32,6800.0,33.3,33.37,33.3,33.32,6800.0
2006-09-29 13:10:00,33.33,33.33,33.25,33.31,7000.0,33.33,33.33,33.25,33.31,7000.0
2006-09-29 13:15:00,33.31,33.33,33.29,33.33,6400.0,33.31,33.33,33.29,33.33,6400.0
2006-09-29 13:20:00,33.33,33.34,33.3,33.34,6900.0,33.33,33.34,33.3,33.34,6900.0
2006-09-29 13:25:00,33.33,33.38,33.33,33.36,6900.0,33.33,33.38,33.33,33.36,6900.0
2006-09-29 13:30:00,33.36,33.49,33.36,33.47,11200.0,33.36,33.49,33.36,33.47,11200.0
2006-09-29 13:35:00,33.46,33.54,33.46,33.51,12400.0,33.46,33.54,33.46,33.51,12400.0
2006-09-29 13:40:00,33.51,33.54,33.5,33.54,7600.0,33.51,33.54,33.5,33.54,7600.0
2006-09-29 13:45:00,33.55,33.66,33.55,33.63,13400.0,33.55,33.66,33.55,33.63,13400.0
2006-09-29 13:50:00,33.65,33.68,33.63,33.68,8600.0,33.65,33.68,33.63,33.68,8600.0
2006-09-29 13:55:00,33.68,33.72,33.63,33.7,12900.0,33.68,33.72,33.63,33.7,12900.0
2006-09-29 14:00:00,33.69,33.73,33.68,33.73,13600.0,33.69,33.73,33.68,33.73,13600.0
2006-09-29 14:05:00,33.71,33.74,33.68,33.74,22600.0,33.71,33.74,33.68,33.74,22600.0
2006-09-29 14:10:00,33.74,33.78,33.74,33.74,11800.0,33.74,33.78,33.74,33.74,11800.0
2006-09-29 14:15:00,33.74,33.75,33.73,33.73,14600.0,33.74,33.75,33.73,33.73,14600.0
2006-09-29 14:20:00,33.73,33.74,33.63,33.63,9600.0,33.73,33.74,33.63,33.63,9600.0
2006-09-29 14:25:00,33.63,33.63,33.57,33.63,17100.0,33.63,33.63,33.57,33.63,17100.0
2006-09-29 14:30:00,33.63,33.66,33.51,33.52,6900.0,33.63,33.66,33.51,33.52,6900.0
2006-09-29 14:35:00,33.54,33.56,33.52,33.55,6000.0,33.54,33.56,33.52,33.55,6000.0
2006-09-29 14:40:00,33.56,33.57,33.52,33.52,5200.0,33.56,33.57,33.52,33.52,5200.0
2006-09-29 14:45:00,33.52,33.54,33.51,33.52,5400.0,33.52,33.54,33.51,33.52,5400.0
2006-09-29 14:50:00,33.54,33.6,33.51,33.58,16000.0,33.54,33.6,33.51,33.58,16000.0
2006-09-29 14:55:00,33.58,33.61,33.51,33.52,9200.0,33.58,33.61,33.51,33.52,9200.0
2006-09-29 15:00:00,33.51,33.51,33.43,33.45,12000.0,33.51,33.51,33.43,33.45,12000.0
2006-09-29 15:05:00,33.43,33.46,33.36,33.42,26500.0,33.43,33.46,33.36,33.42,26500.0
2006-09-29 15:10:00,33.4,33.42,33.35,33.4,13400.0,33.4,33.42,33.35,33.4,13400.0
2006-09-29 15:15:00,33.39,33.57,33.39,33.55,14000.0,33.39,33.57,33.39,33.55,14000.0
2006-09-29 15:20:00,33.56,33.62,33.56,33.62,21500.0,33.56,33.62,33.56,33.62,21500.0
2006-09-29 15:25:00,33.61,33.64,33.59,33.62,17600.0,33.61,33.64,33.59,33.62,17600.0
2006-09-29 15:30:00,33.62,33.62,33.59,33.61,12600.0,33.62,33.62,33.59,33.61,12600.0
2006-09-29 15:35:00,33.61,33.62,33.58,33.58,27900.0,33.61,33.62,33.58,33.58,27900.0
2006-09-29 15:40:00,33.58,33.58,33.47,33.48,21100.0,33.58,33.58,33.47,33.48,21100.0
2006-09-29 15:45:00,33.49,33.49,33.42,33.46,20900.0,33.49,33.49,33.42,33.46,20900.0
2006-09-29 15:50:00,33.47,33.58,33.46,33.54,55600.0,33.47,33.58,33.46,33.54,55600.0
2006-09-29 15:55:00,33.56,33.65,33.56,33.65,80800.0,33.56,33.65,33.56,33.65,80800.0
2006-10-02 09:30:00,33.5,33.91,33.5,33.51,41200.0,33.5,33.91,33.5,33.51,41200.0
2006-10-02 09:35:00,33.45,33.84,33.33,33.56,23200.0,33.45,33.84,33.33,33.56,23200.0
2006-10-02 09:40:00,33.57,33.93,33.55,33.76,16900.0,33.57,33.93,33.55,33.76,16900.0
2006-10-02 09:45:00,33.76,33.76,33.55,33.55,15600.0,33.76,33.76,33.55,33.55,15600.0
2006-10-02 09:50:00,33.53,33.6,33.44,33.53,10200.0,33.53,33.6,33.44,33.53,10200.0
2006-10-02 09:55:00,33.56,33.7,33.5,33.67,15400.0,33.56,33.7,33.5,33.67,15400.0
2006-10-02 10:00:00,33.68,33.87,33.65,33.86,27200.0,33.68,33.87,33.65,33.86,27200.0
2006-10-02 10:05:00,33.86,33.93,33.86,33.91,23200.0,33.86,33.93,33.86,33.91,23200.0
2006-10-02 10:10:00,33.9,33.93,33.8,33.81,41600.0,33.9,33.93,33.8,33.81,41600.0
2006-10-02 10:15:00,33.81,34.0,33.8,33.97,26300.0,33.81,34.0,33.8,33.97,26300.0
2006-10-02 10:20:00,33.99,34.11,33.96,34.08,27500.0,33.99,34.11,33.96,34.08,27500.0
2006-10-02 10:25:00,34.08,34.23,34.06,34.21,54400.0,34.08,34.23,34.06,34.21,54400.0
2006-10-02 10:30:00,34.22,34.28,34.14,34.19,32500.0,34.22,34.28,34.14,34.19,32500.0
2006-10-02 10:35:00,34.2,34.3,34.15,34.19,45100.0,34.2,34.3,34.15,34.19,45100.0
2006-10-02 10:40:00,34.16,34.25,34.13,34.13,44800.0,34.16,34.25,34.13,34.13,44800.0
2006-10-02 10:45:00,34.11,34.15,34.07,34.12,18100.0,34.11,34.15,34.07,34.12,18100.0
2006-10-02 10:50:00,34.1,34.1,34.01,34.05,21200.0,34.1,34.1,34.01,34.05,21200.0
2006-10-02 10:55:00,34.05,34.25,34.02,34.21,77300.0,34.05,34.25,34.02,34.21,77300.0
2006-10-02 11:00:00,34.22,34.24,34.12,34.16,14400.0,34.22,34.24,34.12,34.16,14400.0
2006-10-02 11:05:00,34.15,34.24,34.15,34.22,15600.0,34.15,34.24,34.15,34.22,15600.0
2006-10-02 11:10:00,34.21,34.36,34.21,34.34,35100.0,34.21,34.36,34.21,34.34,35100.0
2006-10-02 11:15:00,34.36,34.48,34.32,34.42,35200.0,34.36,34.48,34.32,34.42,35200.0
2006-10-02 11:20:00,34.41,34.42,34.33,34.36,16000.0,34.41,34.42,34.33,34.36,16000.0
2006-10-02 11:25:00,34.38,34.44,34.29,34.38,14300.0,34.38,34.44,34.29,34.38,14300.0
2006-10-02 11:30:00,34.37,34.5,34.37,34.43,33000.0,34.37,34.5,34.37,34.43,33000.0
2006-10-02 11:35:00,34.44,34.45,34.38,34.41,17400.0,34.44,34.45,34.38,34.41,17400.0
2006-10-02 11:40:00,34.43,34.44,34.38,34.42,16800.0,34.43,34.44,34.38,34.42,16800.0
2006-10-02 11:45:00,34.43,34.49,34.42,34.42,10300.0,34.43,34.49,34.42,34.42,10300.0
2006-10-02 11:50:00,34.42,34.48,34.42,34.45,10300.0,34.42,34.48,34.42,34.45,10300.0
2006-10-02 11:55:00,34.43,34.44,34.33,34.33,6900.0,34.43,34.44,34.33,34.33,6900.0
2006-10-02 12:00:00,34.33,34.37,34.32,34.35,23200.0,34.33,34.37,34.32,34.35,23200.0
2006-10-02 12:05:00,34.37,34.41,34.29,34.36,17500.0,34.37,34.41,34.29,34.36,17500.0
2006-10-02 12:10:00,34.36,34.4,34.31,34.31,16300.0,34.36,34.4,34.31,34.31,16300.0
2006-10-02 12:15:00,34.32,34.4,34.31,34.4,24600.0,34.32,34.4,34.31,34.4,24600.0
2006-10-02 12:20:00,34.4,34.45,34.37,34.44,19700.0,34.4,34.45,34.37,34.44,19700.0
2006-10-02 12:25:00,34.43,34.46,34.42,34.44,23800.0,34.43,34.46,34.42,34.44,23800.0
2006-10-02 12:30:00,34.45,34.56,34.45,34.56,41900.0,34.45,34.56,34.45,34.56,41900.0
2006-10-02 12:35:00,34.54,34.55,34.46,34.49,25100.0,34.54,34.55,34.46,34.49,25100.0
2006-10-02 12:40:00,34.47,34.58,34.47,34.51,30600.0,34.47,34.58,34.47,34.51,30600.0
2006-10-02 12:45:00,34.51,34.55,34.5,34.5,16600.0,34.51,34.55,34.5,34.5,16600.0
2006-10-02 12:50:00,34.5,34.54,34.5,34.52,18900.0,34.5,34.54,34.5,34.52,18900.0
2006-10-02 12:55:00,34.52,34.53,34.42,34.44,21400.0,34.52,34.53,34.42,34.44,21400.0
2006-10-02 13:00:00,34.46,34.49,34.45,34.45,16700.0,34.46,34.49,34.45,34.45,16700.0
2006-10-02 13:05:00,34.48,34.48,34.44,34.44,10500.0,34.48,34.48,34.44,34.44,10500.0
2006-10-02 13:10:00,34.46,34.47,34.42,34.43,13600.0,34.46,34.47,34.42,34.43,13600.0
2006-10-02 13:15:00,34.45,34.45,34.32,34.32,12800.0,34.45,34.45,34.32,34.32,12800.0
2006-10-02 13:20:00,34.33,34.39,34.33,34.33,12800.0,34.33,34.39,34.33,34.33,12800.0
2006-10-02 13:25:00,34.35,34.36,34.31,34.32,7400.0,34.35,34.36,34.31,34.32,7400.0
2006-10-02 13:30:00,34.33,34.36,34.31,34.35,8400.0,34.33,34.36,34.31,34.35,8400.0
2006-10-02 13:35:00,34.36,34.36,34.2,34.23,31400.0,34.36,34.36,34.2,34.23,31400.0
2006-10-02 13:40:00,34.22,34.33,34.18,34.3,36600.0,34.22,34.33,34.18,34.3,36600.0
2006-10-02 13:45:00,34.28,34.3,34.19,34.2,30500.0,34.28,34.3,34.19,34.2,30500.0
2006-10-02 13:50:00,34.2,34.38,34.2,34.36,41700.0,34.2,34.38,34.2,34.36,41700.0
2006-10-02 13:55:00,34.36,34.51,34.34,34.43,57900.0,34.36,34.51,34.34,34.43,57900.0
2006-10-02 14:00:00,34.43,34.44,34.3,34.35,34400.0,34.43,34.44,34.3,34.35,34400.0
2006-10-02 14:05:00,34.36,34.36,34.26,34.32,30100.0,34.36,34.36,34.26,34.32,30100.0
2006-10-02 14:10:00,34.32,34.4,34.32,34.38,34700.0,34.32,34.4,34.32,34.38,34700.0
2006-10-02 14:15:00,34.36,34.42,34.35,34.35,20700.0,34.36,34.42,34.35,34.35,20700.0
2006-10-02 14:20:00,34.35,34.38,34.35,34.35,21800.0,34.35,34.38,34.35,34.35,21800.0
2006-10-02 14:25:00,34.35,34.36,34.27,34.31,21800.0,34.35,34.36,34.27,34.31,21800.0
2006-10-02 14:30:00,34.31,34.42,34.28,34.42,18600.0,34.31,34.42,34.28,34.42,18600.0
2006-10-02 14:35:00,34.43,34.43,34.27,34.29,22000.0,34.43,34.43,34.27,34.29,22000.0
2006-10-02 14:40:00,34.29,34.3,34.09,34.16,42800.0,34.29,34.3,34.09,34.16,42800.0
2006-10-02 14:45:00,34.18,34.2,34.1,34.1,13600.0,34.18,34.2,34.1,34.1,13600.0
2006-10-02 14:50:00,34.1,34.1,33.9,33.91,23200.0,34.1,34.1,33.9,33.91,23200.0
2006-10-02 14:55:00,33.91,34.04,33.9,34.04,15300.0,33.91,34.04,33.9,34.04,15300.0
2006-10-02 15:00:00,34.06,34.17,34.0,34.13,25300.0,34.06,34.17,34.0,34.13,25300.0
2006-10-02 15:05:00,34.14,34.14,33.97,34.0,25400.0,34.14,34.14,33.97,34.0,25400.0
2006-10-02 15:10:00,33.98,34.01,33.98,34.0,35600.0,33.98,34.01,33.98,34.0,35600.0
2006-10-02 15:15:00,34.01,34.05,33.95,34.02,16700.0,34.01,34.05,33.95,34.02,16700.0
2006-10-02 15:20:00,34.05,34.09,33.96,33.97,10700.0,34.05,34.09,33.96,33.97,10700.0
2006-10-02 15:25:00,33.99,34.18,33.97,34.18,16500.0,33.99,34.18,33.97,34.18,16500.0
2006-10-02 15:30:00,34.18,34.32,34.12,34.2,33500.0,34.18,34.32,34.12,34.2,33500.0
2006-10-02 15:35:00,34.2,34.27,34.13,34.13,30700.0,34.2,34.27,34.13,34.13,30700.0
2006-10-02 15:40:00,34.14,34.14,34.03,34.06,49200.0,34.14,34.14,34.03,34.06,49200.0
2006-10-02 15:45:00,34.04,34.23,34.04,34.18,22900.0,34.04,34.23,34.04,34.18,22900.0
2006-10-02 15:50:00,34.17,34.18,34.03,34.08,28900.0,34.17,34.18,34.03,34.08,28900.0
2006-10-02 15:55:00,34.08,34.1,34.02,34.03,37400.0,34.08,34.1,34.02,34.03,37400.0
2006-10-03 09:30:00,34.0,34.0,33.82,33.83,34200.0,34.0,34.0,33.82,33.83,34200.0
2006-10-03 09:35:00,33.82,33.83,33.54,33.56,11900.0,33.82,33.83,33.54,33.56,11900.0
2006-10-03 09:40:00,33.56,33.62,33.4,33.42,19400.0,33.56,33.62,33.4,33.42,19400.0
2006-10-03 09:45:00,33.43,33.56,33.28,33.28,11300.0,33.43,33.56,33.28,33.28,11300.0
2006-10-03 09:50:00,33.28,33.44,33.28,33.44,22500.0,33.28,33.44,33.28,33.44,22500.0
2006-10-03 09:55:00,33.44,33.72,33.44,33.67,17700.0,33.44,33.72,33.44,33.67,17700.0
2006-10-03 10:00:00,33.66,33.66,33.5,33.64,21500.0,33.66,33.66,33.5,33.64,21500.0
2006-10-03 10:05:00,33.63,33.74,33.53,33.74,15600.0,33.63,33.74,33.53,33.74,15600.0
2006-10-03 10:10:00,33.71,33.9,33.61,33.9,20100.0,33.71,33.9,33.61,33.9,20100.0
2006-10-03 10:15:00,33.91,33.97,33.75,33.92,22600.0,33.91,33.97,33.75,33.92,22600.0
2006-10-03 10:20:00,33.92,33.98,33.85,33.9,18000.0,33.92,33.98,33.85,33.9,18000.0
2006-10-03 10:25:00,33.91,34.19,33.91,34.15,27900.0,33.91,34.19,33.91,34.15,27900.0
2006-10-03 10:30:00,34.16,34.25,34.1,34.12,34500.0,34.16,34.25,34.1,34.12,34500.0
2006-10-03 10:35:00,34.13,34.22,34.1,34.12,20200.0,34.13,34.22,34.1,34.12,20200.0
2006-10-03 10:40:00,34.13,34.17,34.12,34.16,7800.0,34.13,34.17,34.12,34.16,7800.0
2006-10-03 10:45:00,34.17,34.3,34.09,34.15,21600.0,34.17,34.3,34.09,34.15,21600.0
2006-10-03 10:50:00,34.15,34.29,34.15,34.19,15000.0,34.15,34.29,34.15,34.19,15000.0
2006-10-03 10:55:00,34.16,34.29,34.16,34.25,15000.0,34.16,34.29,34.16,34.25,15000.0
2006-10-03 11:00:00,34.28,34.35,34.26,34.32,14200.0,34.28,34.35,34.26,34.32,14200.0
2006-10-03 11:05:00,34.32,34.45,34.3,34.35,43700.0,34.32,34.45,34.3,34.35,43700.0
2006-10-03 11:10:00,34.35,34.35,34.24,34.32,14900.0,34.35,34.35,34.24,34.32,14900.0
2006-10-03 11:15:00,34.32,34.36,34.21,34.24,21100.0,34.32,34.36,34.21,34.24,21100.0
2006-10-03 11:20:00,34.25,34.35,34.19,34.25,21000.0,34.25,34.35,34.19,34.25,21000.0
2006-10-03 11:25:00,34.28,34.46,34.28,34.45,21400.0,34.28,34.46,34.28,34.45,21400.0
2006-10-03 11:30:00,34.45,34.54,34.45,34.45,14400.0,34.45,34.54,34.45,34.45,14400.0
2006-10-03 11:35:00,34.46,34.52,34.45,34.5,25100.0,34.46,34.52,34.45,34.5,25100.0
2006-10-03 11:40:00,34.5,34.59,34.48,34.55,23800.0,34.5,34.59,34.48,34.55,23800.0
2006-10-03 11:45:00,34.56,34.59,34.48,34.5,24400.0,34.56,34.59,34.48,34.5,24400.0
2006-10-03 11:50:00,34.5,34.65,34.45,34.62,28000.0,34.5,34.65,34.45,34.62,28000.0
2006-10-03 11:55:00,34.6,34.66,34.49,34.5,16300.0,34.6,34.66,34.49,34.5,16300.0
2006-10-03 12:00:00,34.5,34.65,34.49,34.61,19300.0,34.5,34.65,34.49,34.61,19300.0
2006-10-03 12:05:00,34.62,34.75,34.6,34.68,19000.0,34.62,34.75,34.6,34.68,19000.0
2006-10-03 12:10:00,34.68,34.79,34.65,34.79,21600.0,34.68,34.79,34.65,34.79,21600.0
2006-10-03 12:15:00,34.77,34.81,34.75,34.76,15500.0,34.77,34.81,34.75,34.76,15500.0
2006-10-03 12:20:00,34.76,34.77,34.5,34.72,63400.0,34.76,34.77,34.5,34.72,63400.0
2006-10-03 12:25:00,34.71,34.71,34.58,34.58,12200.0,34.71,34.71,34.58,34.58,12200.0
2006-10-03 12:30:00,34.58,34.67,34.58,34.62,8400.0,34.58,34.67,34.58,34.62,8400.0
2006-10-03 12:35:00,34.62,34.64,34.56,34.58,11400.0,34.62,34.64,34.56,34.58,11400.0
2006-10-03 12:40:00,34.57,34.58,34.44,34.44,13700.0,34.57,34.58,34.44,34.44,13700.0
2006-10-03 12:45:00,34.45,34.53,34.44,34.5,18900.0,34.45,34.53,34.44,34.5,18900.0
2006-10-03 12:50:00,34.49,34.54,34.48,34.5,7900.0,34.49,34.54,34.48,34.5,7900.0
2006-10-03 12:55:00,34.5,34.55,34.46,34.52,12000.0,34.5,34.55,34.46,34.52,12000.0
2006-10-03 13:00:00,34.54,34.56,34.45,34.48,9900.0,34.54,34.56,34.45,34.48,9900.0
2006-10-03 13:05:00,34.47,34.48,34.36,34.4,7100.0,34.47,34.48,34.36,34.4,7100.0
2006-10-03 13:10:00,34.39,34.39,34.3,34.34,9800.0,34.39,34.39,34.3,34.34,9800.0
2006-10-03 13:15:00,34.33,34.36,34.2,34.22,9100.0,34.33,34.36,34.2,34.22,9100.0
2006-10-03 13:20:00,34.23,34.33,34.15,34.18,11900.0,34.23,34.33,34.15,34.18,11900.0
2006-10-03 13:25:00,34.18,34.19,34.15,34.17,9200.0,34.18,34.19,34.15,34.17,9200.0
2006-10-03 13:30:00,34.16,34.25,34.16,34.18,11000.0,34.16,34.25,34.16,34.18,11000.0
2006-10-03 13:35:00,34.17,34.28,34.17,34.22,14000.0,34.17,34.28,34.17,34.22,14000.0
2006-10-03 13:40:00,34.22,34.27,34.18,34.23,5300.0,34.22,34.27,34.18,34.23,5300.0
2006-10-03 13:45:00,34.23,34.28,34.17,34.25,13400.0,34.23,34.28,34.17,34.25,13400.0
2006-10-03 13:50:00,34.23,34.26,34.17,34.17,4800.0,34.23,34.26,34.17,34.17,4800.0
2006-10-03 13:55:00,34.17,34.17,34.15,34.16,5700.0,34.17,34.17,34.15,34.16,5700.0
2006-10-03 14:00:00,34.16,34.33,34.16,34.32,24700.0,34.16,34.33,34.16,34.32,24700.0
2006-10-03 14:05:00,34.32,34.47,34.3,34.44,9900.0,34.32,34.47,34.3,34.44,9900.0
2006-10-03 14:10:00,34.46,34.54,34.3,34.4,10900.0,34.46,34.54,34.3,34.4,10900.0
2006-10-03 14:15:00,34.4,34.42,34.28,34.34,11300.0,34.4,34.42,34.28,34.34,11300.0
2006-10-03 14:20:00,34.31,34.34,34.23,34.23,7000.0,34.31,34.34,34.23,34.23,7000.0
2006-10-03 14:25:00,34.21,34.26,34.17,34.17,17100.0,34.21,34.26,34.17,34.17,17100.0
2006-10-03 14:30:00,34.18,34.3,34.12,34.26,9600.0,34.18,34.3,34.12,34.26,9600.0
2006-10-03 14:35:00,34.26,34.34,34.16,34.33,12400.0,34.26,34.34,34.16,34.33,12400.0
2006-10-03 14:40:00,34.29,34.29,34.2,34.27,20100.0,34.29,34.29,34.2,34.27,20100.0
2006-10-03 14:45:00,34.28,34.3,34.25,34.3,10200.0,34.28,34.3,34.25,34.3,10200.0
2006-10-03 14:50:00,34.29,34.32,34.16,34.19,8200.0,34.29,34.32,34.16,34.19,8200.0
2006-10-03 14:55:00,34.17,34.2,34.1,34.13,9400.0,34.17,34.2,34.1,34.13,9400.0
2006-10-03 15:00:00,34.16,34.19,34.03,34.03,14400.0,34.16,34.19,34.03,34.03,14400.0
2006-10-03 15:05:00,34.07,34.12,34.02,34.07,19500.0,34.07,34.12,34.02,34.07,19500.0
2006-10-03 15:10:00,34.06,34.21,34.05,34.21,6500.0,34.06,34.21,34.05,34.21,6500.0
2006-10-03 15:15:00,34.22,34.22,34.07,34.12,7400.0,34.22,34.22,34.07,34.12,7400.0
2006-10-03 15:20:00,34.1,34.15,34.06,34.1,13900.0,34.1,34.15,34.06,34.1,13900.0
2006-10-03 15:25:00,34.1,34.11,34.04,34.07,13100.0,34.1,34.11,34.04,34.07,13100.0
2006-10-03 15:30:00,34.07,34.1,33.99,34.07,18900.0,34.07,34.1,33.99,34.07,18900.0
2006-10-03 15:35:00,34.07,34.07,33.99,34.0,12000.0,34.07,34.07,33.99,34.0,12000.0
2006-10-03 15:40:00,34.0,34.01,33.97,33.98,25100.0,34.0,34.01,33.97,33.98,25100.0
2006-10-03 15:45:00,33.98,34.05,33.94,34.0,31100.0,33.98,34.05,33.94,34.0,31100.0
2006-10-03 15:50:00,34.02,34.12,33.98,34.01,28300.0,34.02,34.12,33.98,34.01,28300.0
2006-10-03 15:55:00,34.0,34.01,33.96,33.97,20700.0,34.0,34.01,33.96,33.97,20700.0
2006-10-04 09:30:00,33.88,34.0,33.85,33.98,17300.0,33.88,34.0,33.85,33.98,17300.0
2006-10-04 09:35:00,33.98,34.0,33.98,33.98,11400.0,33.98,34.0,33.98,33.98,11400.0
2006-10-04 09:40:00,33.97,34.15,33.97,34.1,9800.0,33.97,34.15,33.97,34.1,9800.0
2006-10-04 09:45:00,34.03,34.15,34.03,34.15,6100.0,34.03,34.15,34.03,34.15,6100.0
2006-10-04 09:50:00,34.18,34.2,34.05,34.1,13600.0,34.18,34.2,34.05,34.1,13600.0
2006-10-04 09:55:00,34.13,34.34,34.13,34.26,7900.0,34.13,34.34,34.13,34.26,7900.0
2006-10-04 10:00:00,34.22,34.23,33.97,34.09,21900.0,34.22,34.23,33.97,34.09,21900.0
2006-10-04 10:05:00,34.07,34.22,33.99,34.22,10100.0,34.07,34.22,33.99,34.22,10100.0
2006-10-04 10:10:00,34.21,34.25,34.05,34.16,10800.0,34.21,34.25,34.05,34.16,10800.0
2006-10-04 10:15:00,34.17,34.19,34.03,34.09,6400.0,34.17,34.19,34.03,34.09,6400.0
2006-10-04 10:20:00,34.1,34.3,34.1,34.12,14300.0,34.1,34.3,34.1,34.12,14300.0
2006-10-04 10:25:00,34.16,34.25,34.16,34.2,6600.0,34.16,34.25,34.16,34.2,6600.0
2006-10-04 10:30:00,34.19,34.25,34.09,34.09,10100.0,34.19,34.25,34.09,34.09,10100.0
2006-10-04 10:35:00,34.1,34.1,34.0,34.02,8500.0,34.1,34.1,34.0,34.02,8500.0
2006-10-04 10:40:00,34.02,34.12,34.01,34.08,9200.0,34.02,34.12,34.01,34.08,9200.0
2006-10-04 10:45:00,34.1,34.2,34.05,34.17,12400.0,34.1,34.2,34.05,34.17,12400.0
2006-10-04 10:50:00,34.14,34.19,34.09,34.19,14100.0,34.14,34.19,34.09,34.19,14100.0
2006-10-04 10:55:00,34.2,34.22,34.15,34.15,3900.0,34.2,34.22,34.15,34.15,3900.0
2006-10-04 11:00:00,34.19,34.22,34.15,34.17,5000.0,34.19,34.22,34.15,34.17,5000.0
2006-10-04 11:05:00,34.16,34.21,34.1,34.16,11500.0,34.16,34.21,34.1,34.16,11500.0
2006-10-04 11:10:00,34.18,34.18,34.12,34.15,6700.0,34.18,34.18,34.12,34.15,6700.0
2006-10-04 11:15:00,34.15,34.17,34.15,34.16,7200.0,34.15,34.17,34.15,34.16,7200.0
2006-10-04 11:20:00,34.17,34.26,34.15,34.22,9400.0,34.17,34.26,34.15,34.22,9400.0
2006-10-04 11:25:00,34.25,34.25,34.19,34.22,9300.0,34.25,34.25,34.19,34.22,9300.0
2006-10-04 11:30:00,34.24,34.25,34.21,34.23,5700.0,34.24,34.25,34.21,34.23,5700.0
2006-10-04 11:35:00,34.21,34.27,34.19,34.27,7300.0,34.21,34.27,34.19,34.27,7300.0
2006-10-04 11:40:00,34.27,34.29,34.22,34.27,11000.0,34.27,34.29,34.22,34.27,11000.0
2006-10-04 11:45:00,34.27,34.36,34.27,34.35,10400.0,34.27,34.36,34.27,34.35,10400.0
2006-10-04 11:50:00,34.36,34.41,34.34,34.41,6100.0,34.36,34.41,34.34,34.41,6100.0
2006-10-04 11:55:00,34.41,34.43,34.39,34.43,6500.0,34.41,34.43,34.39,34.43,6500.0
2006-10-04 12:00:00,34.44,34.45,34.39,34.39,5300.0,34.44,34.45,34.39,34.39,5300.0
2006-10-04 12:05:00,34.4,34.44,34.36,34.44,7200.0,34.4,34.44,34.36,34.44,7200.0
2006-10-04 12:10:00,34.43,34.44,34.36,34.43,6400.0,34.43,34.44,34.36,34.43,6400.0
2006-10-04 12:15:00,34.43,34.43,34.4,34.42,6000.0,34.43,34.43,34.4,34.42,6000.0
2006-10-04 12:20:00,34.4,34.45,34.4,34.44,3400.0,34.4,34.45,34.4,34.44,3400.0
2006-10-04 12:25:00,34.44,34.45,34.4,34.45,6500.0,34.44,34.45,34.4,34.45,6500.0
2006-10-04 12:30:00,34.44,34.44,34.41,34.42,14400.0,34.44,34.44,34.41,34.42,14400.0
2006-10-04 12:35:00,34.43,34.44,34.42,34.43,2900.0,34.43,34.44,34.42,34.43,2900.0
2006-10-04 12:40:00,34.44,34.44,34.41,34.43,7400.0,34.44,34.44,34.41,34.43,7400.0
2006-10-04 12:45:00,34.43,34.44,34.4,34.4,3800.0,34.43,34.44,34.4,34.4,3800.0
2006-10-04 12:50:00,34.4,34.45,34.39,34.44,11300.0,34.4,34.45,34.39,34.44,11300.0
2006-10-04 12:55:00,34.43,34.44,34.41,34.44,4600.0,34.43,34.44,34.41,34.44,4600.0
2006-10-04 13:00:00,34.44,34.44,34.4,34.4,2900.0,34.44,34.44,34.4,34.4,2900.0
2006-10-04 13:05:00,34.42,34.46,34.42,34.45,17800.0,34.42,34.46,34.42,34.45,17800.0
2006-10-04 13:10:00,34.45,34.45,34.42,34.42,6300.0,34.45,34.45,34.42,34.42,6300.0
2006-10-04 13:15:00,34.44,34.45,34.4,34.44,10100.0,34.44,34.45,34.4,34.44,10100.0
2006-10-04 13:20:00,34.45,34.45,34.42,34.44,4900.0,34.45,34.45,34.42,34.44,4900.0
2006-10-04 13:25:00,34.43,34.58,34.43,34.58,21000.0,34.43,34.58,34.43,34.58,21000.0
2006-10-04 13:30:00,34.59,34.74,34.56,34.58,14400.0,34.59,34.74,34.56,34.58,14400.0
2006-10-04 13:35:00,34.6,34.68,34.56,34.6,10600.0,34.6,34.68,34.56,34.6,10600.0
2006-10-04 13:40:00,34.59,34.6,34.5,34.55,8600.0,34.59,34.6,34.5,34.55,8600.0
2006-10-04 13:45:00,34.55,34.56,34.41,34.42,17400.0,34.55,34.56,34.41,34.42,17400.0
2006-10-04 13:50:00,34.43,34.44,34.41,34.42,12900.0,34.43,34.44,34.41,34.42,12900.0
2006-10-04 13:55:00,34.4,34.43,34.35,34.37,14300.0,34.4,34.43,34.35,34.37,14300.0
2006-10-04 14:00:00,34.37,34.4,34.34,34.35,4400.0,34.37,34.4,34.34,34.35,4400.0
2006-10-04 14:05:00,34.37,34.41,34.34,34.41,25900.0,34.37,34.41,34.34,34.41,25900.0
2006-10-04 14:10:00,34.42,34.46,34.39,34.45,23600.0,34.42,34.46,34.39,34.45,23600.0
2006-10-04 14:15:00,34.45,34.55,34.42,34.45,16900.0,34.45,34.55,34.42,34.45,16900.0
2006-10-04 14:20:00,34.48,34.51,34.43,34.44,12400.0,34.48,34.51,34.43,34.44,12400.0
2006-10-04 14:25:00,34.43,34.47,34.42,34.42,6000.0,34.43,34.47,34.42,34.42,6000.0
2006-10-04 14:30:00,34.44,34.48,34.44,34.45,11000.0,34.44,34.48,34.44,34.45,11000.0
2006-10-04 14:35:00,34.45,34.66,34.44,34.65,16800.0,34.45,34.66,34.44,34.65,16800.0
2006-10-04 14:40:00,34.66,34.83,34.66,34.7,15100.0,34.66,34.83,34.66,34.7,15100.0
2006-10-04 14:45:00,34.7,34.75,34.66,34.71,9200.0,34.7,34.75,34.66,34.71,9200.0
2006-10-04 14:50:00,34.74,34.82,34.71,34.76,9200.0,34.74,34.82,34.71,34.76,9200.0
2006-10-04 14:55:00,34.76,34.76,34.65,34.71,10800.0,34.76,34.76,34.65,34.71,10800.0
2006-10-04 15:00:00,34.69,34.73,34.58,34.62,13200.0,34.69,34.73,34.58,34.62,13200.0
2006-10-04 15:05:00,34.62,34.63,34.57,34.59,21400.0,34.62,34.63,34.57,34.59,21400.0
2006-10-04 15:10:00,34.59,34.63,34.55,34.59,9500.0,34.59,34.63,34.55,34.59,9500.0
2006-10-04 15:15:00,34.6,34.61,34.52,34.54,11400.0,34.6,34.61,34.52,34.54,11400.0
2006-10-04 15:20:00,34.54,34.69,34.54,34.62,11800.0,34.54,34.69,34.54,34.62,11800.0
2006-10-04 15:25:00,34.61,34.67,34.58,34.61,16400.0,34.61,34.67,34.58,34.61,16400.0
2006-10-04 15:30:00,34.61,34.7,34.59,34.68,28100.0,34.61,34.7,34.59,34.68,28100.0
2006-10-04 15:35:00,34.68,34.75,34.65,34.68,26700.0,34.68,34.75,34.65,34.68,26700.0
2006-10-04 15:40:00,34.68,34.78,34.67,34.78,52700.0,34.68,34.78,34.67,34.78,52700.0
2006-10-04 15:45:00,34.78,34.9,34.77,34.87,48600.0,34.78,34.9,34.77,34.87,48600.0
2006-10-04 15:50:00,34.87,34.9,34.8,34.84,44500.0,34.87,34.9,34.8,34.84,44500.0
2006-10-04 15:55:00,34.84,34.9,34.82,34.82,31400.0,34.84,34.9,34.82,34.82,31400.0
2006-10-05 09:30:00,34.72,34.85,34.53,34.7,19500.0,34.72,34.85,34.53,34.7,19500.0
2006-10-05 09:35:00,34.7,34.93,34.68,34.85,12900.0,34.7,34.93,34.68,34.85,12900.0
2006-10-05 09:40:00,34.85,35.0,34.85,34.97,18000.0,34.85,35.0,34.85,34.97,18000.0
2006-10-05 09:45:00,34.98,35.24,34.95,35.15,32500.0,34.98,35.24,34.95,35.15,32500.0
2006-10-05 09:50:00,35.18,35.45,35.12,35.37,41800.0,35.18,35.45,35.12,35.37,41800.0
2006-10-05 09:55:00,35.4,35.62,35.36,35.59,30600.0,35.4,35.62,35.36,35.59,30600.0
2006-10-05 10:00:00,35.59,35.67,35.48,35.54,125600.0,35.59,35.67,35.48,35.54,125600.0
2006-10-05 10:05:00,35.49,35.65,35.49,35.6,33900.0,35.49,35.65,35.49,35.6,33900.0
2006-10-05 10:10:00,35.61,35.66,35.57,35.62,28700.0,35.61,35.66,35.57,35.62,28700.0
2006-10-05 10:15:00,35.66,35.88,35.62,35.88,52900.0,35.66,35.88,35.62,35.88,52900.0
2006-10-05 10:20:00,35.88,35.95,35.81,35.9,68300.0,35.88,35.95,35.81,35.9,68300.0
2006-10-05 10:25:00,35.89,35.97,35.78,35.87,41100.0,35.89,35.97,35.78,35.87,41100.0
2006-10-05 10:30:00,35.84,35.86,35.71,35.84,20800.0,35.84,35.86,35.71,35.84,20800.0
2006-10-05 10:35:00,35.82,35.89,35.82,35.87,29300.0,35.82,35.89,35.82,35.87,29300.0
2006-10-05 10:40:00,35.87,36.1,35.87,36.09,61800.0,35.87,36.1,35.87,36.09,61800.0
2006-10-05 10:45:00,36.09,36.12,35.98,36.01,50800.0,36.09,36.12,35.98,36.01,50800.0
2006-10-05 10:50:00,36.01,36.18,36.01,36.18,42400.0,36.01,36.18,36.01,36.18,42400.0
2006-10-05 10:55:00,36.17,36.39,36.17,36.34,70800.0,36.17,36.39,36.17,36.34,70800.0
2006-10-05 11:00:00,36.34,36.37,36.3,36.31,47700.0,36.34,36.37,36.3,36.31,47700.0
2006-10-05 11:05:00,36.3,36.39,36.07,36.1,49000.0,36.3,36.39,36.07,36.1,49000.0
2006-10-05 11:10:00,36.1,36.25,36.05,36.2,41600.0,36.1,36.25,36.05,36.2,41600.0
2006-10-05 11:15:00,36.16,36.31,36.15,36.25,41100.0,36.16,36.31,36.15,36.25,41100.0
2006-10-05 11:20:00,36.23,36.28,36.23,36.23,20800.0,36.23,36.28,36.23,36.23,20800.0
2006-10-05 11:25:00,36.23,36.43,36.23,36.42,44700.0,36.23,36.43,36.23,36.42,44700.0
2006-10-05 11:30:00,36.41,36.45,36.38,36.43,18500.0,36.41,36.45,36.38,36.43,18500.0
2006-10-05 11:35:00,36.43,36.43,36.36,36.37,15000.0,36.43,36.43,36.36,36.37,15000.0
2006-10-05 11:40:00,36.37,36.49,36.33,36.49,22900.0,36.37,36.49,36.33,36.49,22900.0
2006-10-05 11:45:00,36.46,36.76,36.4,36.65,58900.0,36.46,36.76,36.4,36.65,58900.0
2006-10-05 11:50:00,36.65,36.77,36.65,36.69,21600.0,36.65,36.77,36.65,36.69,21600.0
2006-10-05 11:55:00,36.71,36.79,36.69,36.78,17400.0,36.71,36.79,36.69,36.78,17400.0
2006-10-05 12:00:00,36.76,36.79,36.71,36.72,15700.0,36.76,36.79,36.71,36.72,15700.0
2006-10-05 12:05:00,36.71,36.9,36.66,36.87,17600.0,36.71,36.9,36.66,36.87,17600.0
2006-10-05 12:10:00,36.88,36.95,36.79,36.9,20900.0,36.88,36.95,36.79,36.9,20900.0
2006-10-05 12:15:00,36.9,36.98,36.88,36.94,17500.0,36.9,36.98,36.88,36.94,17500.0
2006-10-05 12:20:00,36.96,36.96,36.88,36.91,11600.0,36.96,36.96,36.88,36.91,11600.0
2006-10-05 12:25:00,36.91,36.91,36.84,36.86,12200.0,36.91,36.91,36.84,36.86,12200.0
2006-10-05 12:30:00,36.86,36.9,36.82,36.85,38100.0,36.86,36.9,36.82,36.85,38100.0
2006-10-05 12:35:00,36.84,36.86,36.79,36.8,24200.0,36.84,36.86,36.79,36.8,24200.0
2006-10-05 12:40:00,36.8,36.9,36.8,36.86,14800.0,36.8,36.9,36.8,36.86,14800.0
2006-10-05 12:45:00,36.86,36.87,36.74,36.75,21600.0,36.86,36.87,36.74,36.75,21600.0
2006-10-05 12:50:00,36.76,36.85,36.75,36.83,9400.0,36.76,36.85,36.75,36.83,9400.0
2006-10-05 12:55:00,36.83,36.91,36.82,36.86,11300.0,36.83,36.91,36.82,36.86,11300.0
2006-10-05 13:00:00,36.85,36.86,36.81,36.86,14300.0,36.85,36.86,36.81,36.86,14300.0
2006-10-05 13:05:00,36.86,36.87,36.85,36.85,6100.0,36.86,36.87,36.85,36.85,6100.0
2006-10-05 13:10:00,36.85,36.86,36.8,36.82,11700.0,36.85,36.86,36.8,36.82,11700.0
2006-10-05 13:15:00,36.81,36.82,36.8,36.81,16300.0,36.81,36.82,36.8,36.81,16300.0
2006-10-05 13:20:00,36.81,36.92,36.81,36.92,10500.0,36.81,36.92,36.81,36.92,10500.0
2006-10-05 13:25:00,36.92,36.92,36.83,36.86,9500.0,36.92,36.92,36.83,36.86,9500.0
2006-10-05 13:30:00,36.87,36.9,36.8,36.86,20200.0,36.87,36.9,36.8,36.86,20200.0
2006-10-05 13:35:00,36.88,36.95,36.86,36.95,7500.0,36.88,36.95,36.86,36.95,7500.0
2006-10-05 13:40:00,36.93,36.95,36.82,36.9,7800.0,36.93,36.95,36.82,36.9,7800.0
2006-10-05 13:45:00,36.91,36.95,36.9,36.9,5800.0,36.91,36.95,36.9,36.9,5800.0
2006-10-05 13:50:00,36.91,36.92,36.89,36.9,3100.0,36.91,36.92,36.89,36.9,3100.0
2006-10-05 13:55:00,36.92,36.92,36.86,36.89,9100.0,36.92,36.92,36.86,36.89,9100.0
2006-10-05 14:00:00,36.89,36.89,36.84,36.85,5400.0,36.89,36.89,36.84,36.85,5400.0
2006-10-05 14:05:00,36.86,36.9,36.78,36.9,17200.0,36.86,36.9,36.78,36.9,17200.0
2006-10-05 14:10:00,36.89,36.9,36.87,36.89,9700.0,36.89,36.9,36.87,36.89,9700.0
2006-10-05 14:15:00,36.9,36.94,36.88,36.89,18900.0,36.9,36.94,36.88,36.89,18900.0
2006-10-05 14:20:00,36.89,36.9,36.85,36.89,10700.0,36.89,36.9,36.85,36.89,10700.0
2006-10-05 14:25:00,36.88,36.92,36.85,36.86,5800.0,36.88,36.92,36.85,36.86,5800.0
2006-10-05 14:30:00,36.87,36.88,36.85,36.86,5900.0,36.87,36.88,36.85,36.86,5900.0
2006-10-05 14:35:00,36.86,36.88,36.84,36.88,17400.0,36.86,36.88,36.84,36.88,17400.0
2006-10-05 14:40:00,36.87,36.9,36.85,36.86,9400.0,36.87,36.9,36.85,36.86,9400.0
2006-10-05 14:45:00,36.85,36.85,36.7,36.8,36100.0,36.85,36.85,36.7,36.8,36100.0
2006-10-05 14:50:00,36.79,36.89,36.75,36.79,19100.0,36.79,36.89,36.75,36.79,19100.0
2006-10-05 14:55:00,36.8,36.85,36.75,36.78,8200.0,36.8,36.85,36.75,36.78,8200.0
2006-10-05 15:00:00,36.78,36.8,36.67,36.75,21200.0,36.78,36.8,36.67,36.75,21200.0
2006-10-05 15:05:00,36.75,36.86,36.71,36.74,20600.0,36.75,36.86,36.71,36.74,20600.0
2006-10-05 15:10:00,36.73,36.81,36.62,36.73,31400.0,36.73,36.81,36.62,36.73,31400.0
2006-10-05 15:15:00,36.72,36.83,36.65,36.74,29700.0,36.72,36.83,36.65,36.74,29700.0
2006-10-05 15:20:00,36.74,36.82,36.7,36.79,34500.0,36.74,36.82,36.7,36.79,34500.0
2006-10-05 15:25:00,36.81,36.9,36.76,36.88,25200.0,36.81,36.9,36.76,36.88,25200.0
2006-10-05 15:30:00,36.89,36.9,36.82,36.82,7600.0,36.89,36.9,36.82,36.82,7600.0
2006-10-05 15:35:00,36.83,36.92,36.82,36.92,21100.0,36.83,36.92,36.82,36.92,21100.0
2006-10-05 15:40:00,36.94,36.94,36.89,36.89,14500.0,36.94,36.94,36.89,36.89,14500.0
2006-10-05 15:45:00,36.89,36.99,36.89,36.91,34500.0,36.89,36.99,36.89,36.91,34500.0
2006-10-05 15:50:00,36.91,36.91,36.68,36.71,66100.0,36.91,36.91,36.68,36.71,66100.0
2006-10-05 15:55:00,36.7,36.77,36.68,36.75,67000.0,36.7,36.77,36.68,36.75,67000.0
2006-10-06 09:30:00,36.79,36.79,36.0,36.6,63800.0,36.79,36.79,36.0,36.6,63800.0
2006-10-06 09:35:00,36.57,36.57,36.06,36.34,28500.0,36.57,36.57,36.06,36.34,28500.0
2006-10-06 09:40:00,36.36,36.48,36.25,36.36,18800.0,36.36,36.48,36.25,36.36,18800.0
2006-10-06 09:45:00,36.36,36.64,36.25,36.52,23300.0,36.36,36.64,36.25,36.52,23300.0
2006-10-06 09:50:00,36.64,36.76,36.53,36.7,23800.0,36.64,36.76,36.53,36.7,23800.0
2006-10-06 09:55:00,36.7,36.72,36.64,36.71,21500.0,36.7,36.72,36.64,36.71,21500.0
2006-10-06 10:00:00,36.71,36.71,36.53,36.6,11900.0,36.71,36.71,36.53,36.6,11900.0
2006-10-06 10:05:00,36.6,36.65,36.56,36.64,22500.0,36.6,36.65,36.56,36.64,22500.0
2006-10-06 10:10:00,36.63,36.86,36.61,36.85,17500.0,36.63,36.86,36.61,36.85,17500.0
2006-10-06 10:15:00,36.87,36.93,36.64,36.68,22800.0,36.87,36.93,36.64,36.68,22800.0
2006-10-06 10:20:00,36.65,36.68,36.63,36.65,9600.0,36.65,36.68,36.63,36.65,9600.0
2006-10-06 10:25:00,36.63,36.74,36.63,36.7,6500.0,36.63,36.74,36.63,36.7,6500.0
2006-10-06 10:30:00,36.67,36.71,36.61,36.63,9200.0,36.67,36.71,36.61,36.63,9200.0
2006-10-06 10:35:00,36.62,36.72,36.58,36.7,19200.0,36.62,36.72,36.58,36.7,19200.0
2006-10-06 10:40:00,36.71,36.81,36.68,36.73,16000.0,36.71,36.81,36.68,36.73,16000.0
2006-10-06 10:45:00,36.71,36.88,36.7,36.88,34700.0,36.71,36.88,36.7,36.88,34700.0
2006-10-06 10:50:00,36.85,36.9,36.82,36.86,18000.0,36.85,36.9,36.82,36.86,18000.0
2006-10-06 10:55:00,36.87,36.9,36.85,36.9,10900.0,36.87,36.9,36.85,36.9,10900.0
2006-10-06 11:00:00,36.87,36.9,36.84,36.85,10900.0,36.87,36.9,36.84,36.85,10900.0
2006-10-06 11:05:00,36.86,36.89,36.84,36.87,10900.0,36.86,36.89,36.84,36.87,10900.0
2006-10-06 11:10:00,36.86,36.87,36.82,36.85,13600.0,36.86,36.87,36.82,36.85,13600.0
2006-10-06 11:15:00,36.85,36.95,36.85,36.95,26100.0,36.85,36.95,36.85,36.95,26100.0
2006-10-06 11:20:00,36.94,36.95,36.89,36.92,9300.0,36.94,36.95,36.89,36.92,9300.0
2006-10-06 11:25:00,36.92,36.95,36.88,36.88,8900.0,36.92,36.95,36.88,36.88,8900.0
2006-10-06 11:30:00,36.89,36.99,36.88,36.98,40900.0,36.89,36.99,36.88,36.98,40900.0
2006-10-06 11:35:00,36.98,37.0,36.96,36.96,11600.0,36.98,37.0,36.96,36.96,11600.0
2006-10-06 11:40:00,36.96,37.0,36.91,36.97,5600.0,36.96,37.0,36.91,36.97,5600.0
2006-10-06 11:45:00,36.95,36.97,36.89,36.89,16700.0,36.95,36.97,36.89,36.89,16700.0
2006-10-06 11:50:00,36.89,36.93,36.8,36.86,28300.0,36.89,36.93,36.8,36.86,28300.0
2006-10-06 11:55:00,36.87,36.89,36.82,36.85,15000.0,36.87,36.89,36.82,36.85,15000.0
2006-10-06 12:00:00,36.85,36.87,36.84,36.84,7300.0,36.85,36.87,36.84,36.84,7300.0
2006-10-06 12:05:00,36.85,36.86,36.81,36.85,21500.0,36.85,36.86,36.81,36.85,21500.0
2006-10-06 12:10:00,36.84,36.88,36.75,36.78,11100.0,36.84,36.88,36.75,36.78,11100.0
2006-10-06 12:15:00,36.81,36.88,36.78,36.85,8700.0,36.81,36.88,36.78,36.85,8700.0
2006-10-06 12:20:00,36.84,36.91,36.8,36.8,7600.0,36.84,36.91,36.8,36.8,7600.0
2006-10-06 12:25:00,36.82,36.83,36.73,36.75,17900.0,36.82,36.83,36.73,36.75,17900.0
2006-10-06 12:30:00,36.75,36.76,36.71,36.75,14500.0,36.75,36.76,36.71,36.75,14500.0
2006-10-06 12:35:00,36.73,36.73,36.6,36.61,22700.0,36.73,36.73,36.6,36.61,22700.0
2006-10-06 12:40:00,36.62,36.62,36.49,36.55,16000.0,36.62,36.62,36.49,36.55,16000.0
2006-10-06 12:45:00,36.56,36.7,36.55,36.67,9000.0,36.56,36.7,36.55,36.67,9000.0
2006-10-06 12:50:00,36.68,36.68,36.63,36.66,7700.0,36.68,36.68,36.63,36.66,7700.0
2006-10-06 12:55:00,36.67,36.7,36.65,36.68,9900.0,36.67,36.7,36.65,36.68,9900.0
2006-10-06 13:00:00,36.68,36.69,36.65,36.69,14800.0,36.68,36.69,36.65,36.69,14800.0
2006-10-06 13:05:00,36.7,36.71,36.65,36.65,9700.0,36.7,36.71,36.65,36.65,9700.0
2006-10-06 13:10:00,36.65,36.73,36.65,36.73,9400.0,36.65,36.73,36.65,36.73,9400.0
2006-10-06 13:15:00,36.73,36.79,36.71,36.71,46800.0,36.73,36.79,36.71,36.71,46800.0
2006-10-06 13:20:00,36.7,36.73,36.68,36.71,8200.0,36.7,36.73,36.68,36.71,8200.0
2006-10-06 13:25:00,36.7,36.7,36.6,36.61,8800.0,36.7,36.7,36.6,36.61,8800.0
2006-10-06 13:30:00,36.61,36.61,36.54,36.56,8200.0,36.61,36.61,36.54,36.56,8200.0
2006-10-06 13:35:00,36.56,36.56,36.48,36.52,5800.0,36.56,36.56,36.48,36.52,5800.0
2006-10-06 13:40:00,36.52,36.59,36.51,36.59,9500.0,36.52,36.59,36.51,36.59,9500.0
2006-10-06 13:45:00,36.59,36.61,36.5,36.55,9700.0,36.59,36.61,36.5,36.55,9700.0
2006-10-06 13:50:00,36.57,36.57,36.5,36.56,12000.0,36.57,36.57,36.5,36.56,12000.0
2006-10-06 13:55:00,36.55,36.57,36.49,36.5,7100.0,36.55,36.57,36.49,36.5,7100.0
2006-10-06 14:00:00,36.53,36.53,36.49,36.51,6200.0,36.53,36.53,36.49,36.51,6200.0
2006-10-06 14:05:00,36.49,36.5,36.4,36.41,8000.0,36.49,36.5,36.4,36.41,8000.0
2006-10-06 14:10:00,36.42,36.47,36.38,36.44,28800.0,36.42,36.47,36.38,36.44,28800.0
2006-10-06 14:15:00,36.42,36.42,36.37,36.39,8600.0,36.42,36.42,36.37,36.39,8600.0
2006-10-06 14:20:00,36.4,36.46,36.38,36.45,9600.0,36.4,36.46,36.38,36.45,9600.0
2006-10-06 14:25:00,36.45,36.49,36.43,36.47,15600.0,36.45,36.49,36.43,36.47,15600.0
2006-10-06 14:30:00,36.49,36.5,36.46,36.48,12300.0,36.49,36.5,36.46,36.48,12300.0
2006-10-06 14:35:00,36.48,36.59,36.48,36.58,13300.0,36.48,36.59,36.48,36.58,13300.0
2006-10-06 14:40:00,36.59,36.66,36.58,36.62,18100.0,36.59,36.66,36.58,36.62,18100.0
2006-10-06 14:45:00,36.61,36.66,36.6,36.61,13000.0,36.61,36.66,36.6,36.61,13000.0
2006-10-06 14:50:00,36.6,36.62,36.59,36.6,12500.0,36.6,36.62,36.59,36.6,12500.0
2006-10-06 14:55:00,36.59,36.59,36.53,36.58,9600.0,36.59,36.59,36.53,36.58,9600.0
2006-10-06 15:00:00,36.57,36.57,36.54,36.55,20400.0,36.57,36.57,36.54,36.55,20400.0
2006-10-06 15:05:00,36.54,36.59,36.51,36.54,5400.0,36.54,36.59,36.51,36.54,5400.0
2006-10-06 15:10:00,36.5,36.6,36.49,36.57,8200.0,36.5,36.6,36.49,36.57,8200.0
2006-10-06 15:15:00,36.55,36.56,36.42,36.44,9900.0,36.55,36.56,36.42,36.44,9900.0
2006-10-06 15:20:00,36.43,36.47,36.4,36.47,16200.0,36.43,36.47,36.4,36.47,16200.0
2006-10-06 15:25:00,36.47,36.61,36.45,36.6,20000.0,36.47,36.61,36.45,36.6,20000.0
2006-10-06 15:30:00,36.57,36.69,36.57,36.68,26200.0,36.57,36.69,36.57,36.68,26200.0
2006-10-06 15:35:00,36.68,36.69,36.58,36.63,39600.0,36.68,36.69,36.58,36.63,39600.0
2006-10-06 15:40:00,36.63,36.65,36.55,36.56,22800.0,36.63,36.65,36.55,36.56,22800.0
2006-10-06 15:45:00,36.57,36.59,36.48,36.52,19900.0,36.57,36.59,36.48,36.52,19900.0
2006-10-06 15:50:00,36.56,36.66,36.56,36.59,31800.0,36.56,36.66,36.56,36.59,31800.0
2006-10-06 15:55:00,36.59,36.71,36.53,36.71,84700.0,36.59,36.71,36.53,36.71,84700.0
2006-10-09 09:30:00,36.47,36.71,36.25,36.71,22200.0,36.47,36.71,36.25,36.71,22200.0
2006-10-09 09:35:00,36.71,36.71,36.49,36.54,7000.0,36.71,36.71,36.49,36.54,7000.0
2006-10-09 09:40:00,36.53,36.53,36.33,36.42,13300.0,36.53,36.53,36.33,36.42,13300.0
2006-10-09 09:45:00,36.41,36.59,36.34,36.59,20000.0,36.41,36.59,36.34,36.59,20000.0
2006-10-09 09:50:00,36.6,36.64,36.47,36.58,6300.0,36.6,36.64,36.47,36.58,6300.0
2006-10-09 09:55:00,36.58,36.71,36.58,36.68,5700.0,36.58,36.71,36.58,36.68,5700.0
2006-10-09 10:00:00,36.66,36.67,36.53,36.62,11400.0,36.66,36.67,36.53,36.62,11400.0
2006-10-09 10:05:00,36.54,36.54,36.42,36.49,3200.0,36.54,36.54,36.42,36.49,3200.0
2006-10-09 10:10:00,36.51,36.52,36.45,36.49,2900.0,36.51,36.52,36.45,36.49,2900.0
2006-10-09 10:15:00,36.51,36.51,36.45,36.45,4100.0,36.51,36.51,36.45,36.45,4100.0
2006-10-09 10:20:00,36.45,36.47,36.45,36.45,5500.0,36.45,36.47,36.45,36.45,5500.0
2006-10-09 10:25:00,36.46,36.46,36.43,36.45,7100.0,36.46,36.46,36.43,36.45,7100.0
2006-10-09 10:30:00,36.45,36.45,36.39,36.44,8000.0,36.45,36.45,36.39,36.44,8000.0
2006-10-09 10:35:00,36.42,36.44,36.37,36.39,7800.0,36.42,36.44,36.37,36.39,7800.0
2006-10-09 10:40:00,36.44,36.44,36.35,36.38,3400.0,36.44,36.44,36.35,36.38,3400.0
2006-10-09 10:45:00,36.4,36.42,36.36,36.39,1600.0,36.4,36.42,36.36,36.39,1600.0
2006-10-09 10:50:00,36.4,36.52,36.39,36.52,8100.0,36.4,36.52,36.39,36.52,8100.0
2006-10-09 10:55:00,36.52,36.55,36.49,36.53,7100.0,36.52,36.55,36.49,36.53,7100.0
2006-10-09 11:00:00,36.53,36.55,36.51,36.54,2800.0,36.53,36.55,36.51,36.54,2800.0
2006-10-09 11:05:00,36.53,36.55,36.51,36.55,4300.0,36.53,36.55,36.51,36.55,4300.0
2006-10-09 11:10:00,36.54,36.55,36.51,36.51,3000.0,36.54,36.55,36.51,36.51,3000.0
2006-10-09 11:15:00,36.51,36.55,36.5,36.52,2000.0,36.51,36.55,36.5,36.52,2000.0
2006-10-09 11:20:00,36.52,36.55,36.52,36.55,10300.0,36.52,36.55,36.52,36.55,10300.0
2006-10-09 11:25:00,36.55,36.7,36.54,36.68,13900.0,36.55,36.7,36.54,36.68,13900.0
2006-10-09 11:30:00,36.66,36.69,36.64,36.65,16100.0,36.66,36.69,36.64,36.65,16100.0
2006-10-09 11:35:00,36.68,36.86,36.68,36.86,9900.0,36.68,36.86,36.68,36.86,9900.0
2006-10-09 11:40:00,36.86,36.99,36.84,36.87,9800.0,36.86,36.99,36.84,36.87,9800.0
2006-10-09 11:45:00,36.87,36.94,36.86,36.94,3700.0,36.87,36.94,36.86,36.94,3700.0
2006-10-09 11:50:00,36.9,36.93,36.84,36.88,11400.0,36.9,36.93,36.84,36.88,11400.0
2006-10-09 11:55:00,36.89,36.9,36.76,36.8,9700.0,36.89,36.9,36.76,36.8,9700.0
2006-10-09 12:00:00,36.79,36.79,36.66,36.69,8300.0,36.79,36.79,36.66,36.69,8300.0
2006-10-09 12:05:00,36.67,36.75,36.66,36.75,15700.0,36.67,36.75,36.66,36.75,15700.0
2006-10-09 12:10:00,36.77,36.82,36.75,36.82,3800.0,36.77,36.82,36.75,36.82,3800.0
2006-10-09 12:15:00,36.78,36.8,36.72,36.72,7600.0,36.78,36.8,36.72,36.72,7600.0
2006-10-09 12:20:00,36.75,36.75,36.71,36.72,5000.0,36.75,36.75,36.71,36.72,5000.0
2006-10-09 12:25:00,36.76,36.79,36.75,36.78,5300.0,36.76,36.79,36.75,36.78,5300.0
2006-10-09 12:30:00,36.78,36.79,36.7,36.7,10400.0,36.78,36.79,36.7,36.7,10400.0
2006-10-09 12:35:00,36.71,36.78,36.7,36.78,4300.0,36.71,36.78,36.7,36.78,4300.0
2006-10-09 12:40:00,36.77,36.84,36.75,36.82,9800.0,36.77,36.84,36.75,36.82,9800.0
2006-10-09 12:45:00,36.83,36.84,36.79,36.8,4300.0,36.83,36.84,36.79,36.8,4300.0
2006-10-09 12:50:00,36.81,36.83,36.77,36.8,6200.0,36.81,36.83,36.77,36.8,6200.0
2006-10-09 12:55:00,36.8,36.87,36.8,36.87,16800.0,36.8,36.87,36.8,36.87,16800.0
2006-10-09 13:00:00,36.87,36.9,36.86,36.87,4400.0,36.87,36.9,36.86,36.87,4400.0
2006-10-09 13:05:00,36.87,36.93,36.87,36.89,5200.0,36.87,36.93,36.87,36.89,5200.0
2006-10-09 13:10:00,36.92,37.0,36.92,36.99,4200.0,36.92,37.0,36.92,36.99,4200.0
2006-10-09 13:15:00,36.99,37.0,36.89,36.9,7600.0,36.99,37.0,36.89,36.9,7600.0
2006-10-09 13:20:00,36.89,36.91,36.87,36.91,6100.0,36.89,36.91,36.87,36.91,6100.0
2006-10-09 13:25:00,36.91,36.98,36.91,36.95,4900.0,36.91,36.98,36.91,36.95,4900.0
2006-10-09 13:30:00,36.98,36.99,36.97,36.99,2600.0,36.98,36.99,36.97,36.99,2600.0
2006-10-09 13:35:00,37.0,37.0,36.96,36.97,2500.0,37.0,37.0,36.96,36.97,2500.0
2006-10-09 13:40:00,36.98,36.99,36.97,36.99,2800.0,36.98,36.99,36.97,36.99,2800.0
2006-10-09 13:45:00,36.99,36.99,36.94,36.97,3100.0,36.99,36.99,36.94,36.97,3100.0
2006-10-09 13:50:00,36.94,36.96,36.94,36.94,2900.0,36.94,36.96,36.94,36.94,2900.0
2006-10-09 13:55:00,36.94,36.95,36.88,36.91,4500.0,36.94,36.95,36.88,36.91,4500.0
2006-10-09 14:00:00,36.92,36.93,36.89,36.9,4100.0,36.92,36.93,36.89,36.9,4100.0
2006-10-09 14:05:00,36.9,36.97,36.9,36.97,5400.0,36.9,36.97,36.9,36.97,5400.0
2006-10-09 14:10:00,36.98,36.98,36.9,36.95,13700.0,36.98,36.98,36.9,36.95,13700.0
2006-10-09 14:15:00,36.94,36.97,36.93,36.95,7700.0,36.94,36.97,36.93,36.95,7700.0
2006-10-09 14:20:00,36.95,36.96,36.94,36.94,400.0,36.95,36.96,36.94,36.94,400.0
2006-10-09 14:25:00,36.95,36.97,36.9,36.96,35600.0,36.95,36.97,36.9,36.96,35600.0
2006-10-09 14:30:00,36.96,36.97,36.92,36.97,4200.0,36.96,36.97,36.92,36.97,4200.0
2006-10-09 14:35:00,36.97,36.97,36.93,36.96,6100.0,36.97,36.97,36.93,36.96,6100.0
2006-10-09 14:40:00,36.96,36.98,36.92,36.97,6800.0,36.96,36.98,36.92,36.97,6800.0
2006-10-09 14:45:00,36.98,37.16,36.97,37.14,64800.0,36.98,37.16,36.97,37.14,64800.0
2006-10-09 14:50:00,37.12,37.16,37.06,37.1,24300.0,37.12,37.16,37.06,37.1,24300.0
2006-10-09 14:55:00,37.1,37.2,36.99,37.01,38200.0,37.1,37.2,36.99,37.01,38200.0
2006-10-09 15:00:00,37.0,37.06,36.97,37.04,15900.0,37.0,37.06,36.97,37.04,15900.0
2006-10-09 15:05:00,37.04,37.05,36.98,36.99,8800.0,37.04,37.05,36.98,36.99,8800.0
2006-10-09 15:10:00,37.0,37.1,36.93,37.05,29200.0,37.0,37.1,36.93,37.05,29200.0
2006-10-09 15:15:00,37.05,37.06,37.0,37.04,6500.0,37.05,37.06,37.0,37.04,6500.0
2006-10-09 15:20:00,37.02,37.08,36.98,37.0,15200.0,37.02,37.08,36.98,37.0,15200.0
2006-10-09 15:25:00,37.01,37.05,37.0,37.03,33000.0,37.01,37.05,37.0,37.03,33000.0
2006-10-09 15:30:00,37.01,37.05,36.98,37.04,23500.0,37.01,37.05,36.98,37.04,23500.0
2006-10-09 15:35:00,37.04,37.05,36.96,37.04,19000.0,37.04,37.05,36.96,37.04,19000.0
2006-10-09 15:40:00,37.03,37.1,37.03,37.09,28700.0,37.03,37.1,37.03,37.09,28700.0
2006-10-09 15:45:00,37.08,37.21,37.08,37.18,35300.0,37.08,37.21,37.08,37.18,35300.0
2006-10-09 15:50:00,37.19,37.27,37.06,37.24,41100.0,37.19,37.27,37.06,37.24,41100.0
2006-10-09 15:55:00,37.24,37.35,37.15,37.15,87000.0,37.24,37.35,37.15,37.15,87000.0
2006-10-10 09:30:00,36.8,37.07,36.75,37.03,78300.0,36.8,37.07,36.75,37.03,78300.0
2006-10-10 09:35:00,37.05,37.19,36.94,37.12,19000.0,37.05,37.19,36.94,37.12,19000.0
2006-10-10 09:40:00,37.11,37.46,37.0,37.43,38400.0,37.11,37.46,37.0,37.43,38400.0
2006-10-10 09:45:00,37.44,37.66,37.4,37.6,44100.0,37.44,37.66,37.4,37.6,44100.0
2006-10-10 09:50:00,37.64,37.93,37.55,37.62,39500.0,37.64,37.93,37.55,37.62,39500.0
2006-10-10 09:55:00,37.64,37.78,37.56,37.61,25000.0,37.64,37.78,37.56,37.61,25000.0
2006-10-10 10:00:00,37.6,37.87,37.6,37.71,30000.0,37.6,37.87,37.6,37.71,30000.0
2006-10-10 10:05:00,37.71,37.87,37.6,37.71,34800.0,37.71,37.87,37.6,37.71,34800.0
2006-10-10 10:10:00,37.71,37.82,37.65,37.69,20500.0,37.71,37.82,37.65,37.69,20500.0
2006-10-10 10:15:00,37.71,37.76,37.54,37.57,21000.0,37.71,37.76,37.54,37.57,21000.0
2006-10-10 10:20:00,37.58,37.58,37.45,37.49,7400.0,37.58,37.58,37.45,37.49,7400.0
2006-10-10 10:25:00,37.52,37.65,37.49,37.57,13800.0,37.52,37.65,37.49,37.57,13800.0
2006-10-10 10:30:00,37.57,37.71,37.52,37.57,18800.0,37.57,37.71,37.52,37.57,18800.0
2006-10-10 10:35:00,37.57,37.64,37.51,37.58,14100.0,37.57,37.64,37.51,37.58,14100.0
2006-10-10 10:40:00,37.58,37.61,37.46,37.48,11200.0,37.58,37.61,37.46,37.48,11200.0
2006-10-10 10:45:00,37.49,37.55,37.46,37.49,12300.0,37.49,37.55,37.46,37.49,12300.0
2006-10-10 10:50:00,37.52,37.52,37.41,37.45,15200.0,37.52,37.52,37.41,37.45,15200.0
2006-10-10 10:55:00,37.41,37.53,37.4,37.41,8600.0,37.41,37.53,37.4,37.41,8600.0
2006-10-10 11:00:00,37.41,37.41,37.31,37.34,13000.0,37.41,37.41,37.31,37.34,13000.0
2006-10-10 11:05:00,37.34,37.37,37.22,37.34,32100.0,37.34,37.37,37.22,37.34,32100.0
2006-10-10 11:10:00,37.29,37.46,37.27,37.46,9300.0,37.29,37.46,37.27,37.46,9300.0
2006-10-10 11:15:00,37.46,37.47,37.41,37.41,9700.0,37.46,37.47,37.41,37.41,9700.0
2006-10-10 11:20:00,37.38,37.47,37.37,37.43,10300.0,37.38,37.47,37.37,37.43,10300.0
2006-10-10 11:25:00,37.45,37.45,37.37,37.38,10800.0,37.45,37.45,37.37,37.38,10800.0
2006-10-10 11:30:00,37.38,37.38,37.26,37.26,4100.0,37.38,37.38,37.26,37.26,4100.0
2006-10-10 11:35:00,37.26,37.26,37.11,37.14,10500.0,37.26,37.26,37.11,37.14,10500.0
2006-10-10 11:40:00,37.18,37.26,37.1,37.12,26100.0,37.18,37.26,37.1,37.12,26100.0
2006-10-10 11:45:00,37.12,37.14,37.09,37.11,4800.0,37.12,37.14,37.09,37.11,4800.0
2006-10-10 11:50:00,37.1,37.1,37.05,37.1,3100.0,37.1,37.1,37.05,37.1,3100.0
2006-10-10 11:55:00,37.11,37.12,37.09,37.09,1800.0,37.11,37.12,37.09,37.09,1800.0
2006-10-10 12:00:00,37.09,37.13,37.06,37.13,4900.0,37.09,37.13,37.06,37.13,4900.0
2006-10-10 12:05:00,37.13,37.13,37.05,37.13,12400.0,37.13,37.13,37.05,37.13,12400.0
2006-10-10 12:10:00,37.15,37.27,37.09,37.2,24400.0,37.15,37.27,37.09,37.2,24400.0
2006-10-10 12:15:00,37.2,37.28,37.2,37.28,6000.0,37.2,37.28,37.2,37.28,6000.0
2006-10-10 12:20:00,37.25,37.25,37.17,37.2,8400.0,37.25,37.25,37.17,37.2,8400.0
2006-10-10 12:25:00,37.19,37.28,37.17,37.23,9500.0,37.19,37.28,37.17,37.23,9500.0
2006-10-10 12:30:00,37.23,37.23,37.09,37.18,9700.0,37.23,37.23,37.09,37.18,9700.0
2006-10-10 12:35:00,37.17,37.17,37.05,37.06,15800.0,37.17,37.17,37.05,37.06,15800.0
2006-10-10 12:40:00,37.06,37.09,37.06,37.08,10400.0,37.06,37.09,37.06,37.08,10400.0
2006-10-10 12:45:00,37.08,37.09,37.05,37.07,4300.0,37.08,37.09,37.05,37.07,4300.0
2006-10-10 12:50:00,37.08,37.08,36.94,36.99,15500.0,37.08,37.08,36.94,36.99,15500.0
2006-10-10 12:55:00,37.0,37.11,36.99,37.07,7600.0,37.0,37.11,36.99,37.07,7600.0
2006-10-10 13:00:00,37.06,37.12,37.06,37.11,4100.0,37.06,37.12,37.06,37.11,4100.0
2006-10-10 13:05:00,37.09,37.18,37.03,37.15,18200.0,37.09,37.18,37.03,37.15,18200.0
2006-10-10 13:10:00,37.15,37.15,37.04,37.05,5700.0,37.15,37.15,37.04,37.05,5700.0
2006-10-10 13:15:00,37.05,37.08,36.96,36.96,8500.0,37.05,37.08,36.96,36.96,8500.0
2006-10-10 13:20:00,36.93,37.02,36.93,37.0,9800.0,36.93,37.02,36.93,37.0,9800.0
2006-10-10 13:25:00,37.0,37.01,36.92,36.92,9100.0,37.0,37.01,36.92,36.92,9100.0
2006-10-10 13:30:00,36.92,36.93,36.8,36.83,13300.0,36.92,36.93,36.8,36.83,13300.0
2006-10-10 13:35:00,36.8,36.85,36.76,36.76,3800.0,36.8,36.85,36.76,36.76,3800.0
2006-10-10 13:40:00,36.77,36.77,36.64,36.64,45700.0,36.77,36.77,36.64,36.64,45700.0
2006-10-10 13:45:00,36.6,36.62,36.48,36.5,23600.0,36.6,36.62,36.48,36.5,23600.0
2006-10-10 13:50:00,36.5,36.5,36.25,36.41,28200.0,36.5,36.5,36.25,36.41,28200.0
2006-10-10 13:55:00,36.4,36.43,36.25,36.29,30300.0,36.4,36.43,36.25,36.29,30300.0
2006-10-10 14:00:00,36.3,36.38,36.26,36.3,12600.0,36.3,36.38,36.26,36.3,12600.0
2006-10-10 14:05:00,36.31,36.31,36.25,36.25,22300.0,36.31,36.31,36.25,36.25,22300.0
2006-10-10 14:10:00,36.26,36.26,36.06,36.1,39900.0,36.26,36.26,36.06,36.1,39900.0
2006-10-10 14:15:00,36.07,36.1,35.54,35.75,85000.0,36.07,36.1,35.54,35.75,85000.0
2006-10-10 14:20:00,35.75,35.88,35.62,35.69,31500.0,35.75,35.88,35.62,35.69,31500.0
2006-10-10 14:25:00,35.66,35.79,35.43,35.49,107700.0,35.66,35.79,35.43,35.49,107700.0
2006-10-10 14:30:00,35.49,35.57,34.95,35.48,162000.0,35.49,35.57,34.95,35.48,162000.0
2006-10-10 14:35:00,35.48,35.89,35.33,35.8,93100.0,35.48,35.89,35.33,35.8,93100.0
2006-10-10 14:40:00,35.85,36.16,35.81,36.13,84100.0,35.85,36.16,35.81,36.13,84100.0
2006-10-10 14:45:00,36.15,36.24,36.05,36.11,28800.0,36.15,36.24,36.05,36.11,28800.0
2006-10-10 14:50:00,36.0,36.24,36.0,36.19,25700.0,36.0,36.24,36.0,36.19,25700.0
2006-10-10 14:55:00,36.19,36.24,36.05,36.2,40000.0,36.19,36.24,36.05,36.2,40000.0
2006-10-10 15:00:00,36.2,36.2,36.1,36.17,21100.0,36.2,36.2,36.1,36.17,21100.0
2006-10-10 15:05:00,36.17,36.25,36.12,36.2,18300.0,36.17,36.25,36.12,36.2,18300.0
2006-10-10 15:10:00,36.17,36.25,36.15,36.24,11800.0,36.17,36.25,36.15,36.24,11800.0
2006-10-10 15:15:00,36.24,36.37,36.19,36.21,50600.0,36.24,36.37,36.19,36.21,50600.0
2006-10-10 15:20:00,36.21,36.22,35.99,36.09,59000.0,36.21,36.22,35.99,36.09,59000.0
2006-10-10 15:25:00,36.11,36.25,36.03,36.22,23100.0,36.11,36.25,36.03,36.22,23100.0
2006-10-10 15:30:00,36.24,36.25,35.95,35.96,73300.0,36.24,36.25,35.95,35.96,73300.0
2006-10-10 15:35:00,35.99,36.13,35.85,35.94,65600.0,35.99,36.13,35.85,35.94,65600.0
2006-10-10 15:40:00,35.96,36.09,35.96,36.0,41100.0,35.96,36.09,35.96,36.0,41100.0
2006-10-10 15:45:00,36.0,36.12,35.92,35.99,60400.0,36.0,36.12,35.92,35.99,60400.0
2006-10-10 15:50:00,35.98,36.23,35.98,36.05,71600.0,35.98,36.23,35.98,36.05,71600.0
2006-10-10 15:55:00,36.04,36.1,36.0,36.1,104400.0,36.04,36.1,36.0,36.1,104400.0
2006-10-11 09:30:00,35.81,35.92,35.45,35.68,49900.0,35.81,35.92,35.45,35.68,49900.0
2006-10-11 09:35:00,35.68,35.68,35.42,35.42,29300.0,35.68,35.68,35.42,35.42,29300.0
2006-10-11 09:40:00,35.42,35.62,35.37,35.42,19900.0,35.42,35.62,35.37,35.42,19900.0
2006-10-11 09:45:00,35.42,35.45,35.38,35.43,8500.0,35.42,35.45,35.38,35.43,8500.0
2006-10-11 09:50:00,35.42,35.43,35.21,35.35,16400.0,35.42,35.43,35.21,35.35,16400.0
2006-10-11 09:55:00,35.38,35.48,35.3,35.31,19800.0,35.38,35.48,35.3,35.31,19800.0
2006-10-11 10:00:00,35.31,35.34,35.12,35.25,43500.0,35.31,35.34,35.12,35.25,43500.0
2006-10-11 10:05:00,35.25,35.47,35.25,35.37,20000.0,35.25,35.47,35.25,35.37,20000.0
2006-10-11 10:10:00,35.38,35.66,35.38,35.57,26100.0,35.38,35.66,35.38,35.57,26100.0
2006-10-11 10:15:00,35.55,35.85,35.54,35.85,19800.0,35.55,35.85,35.54,35.85,19800.0
2006-10-11 10:20:00,35.85,35.92,35.7,35.8,24200.0,35.85,35.92,35.7,35.8,24200.0
2006-10-11 10:25:00,35.78,35.92,35.76,35.86,11800.0,35.78,35.92,35.76,35.86,11800.0
2006-10-11 10:30:00,35.88,35.99,35.84,35.96,12800.0,35.88,35.99,35.84,35.96,12800.0
2006-10-11 10:35:00,35.97,35.97,35.87,35.91,15300.0,35.97,35.97,35.87,35.91,15300.0
2006-10-11 10:40:00,35.93,35.94,35.76,35.82,8300.0,35.93,35.94,35.76,35.82,8300.0
2006-10-11 10:45:00,35.82,35.84,35.67,35.83,10700.0,35.82,35.84,35.67,35.83,10700.0
2006-10-11 10:50:00,35.83,35.89,35.8,35.89,9700.0,35.83,35.89,35.8,35.89,9700.0
2006-10-11 10:55:00,35.86,35.97,35.83,35.92,10900.0,35.86,35.97,35.83,35.92,10900.0
2006-10-11 11:00:00,35.93,35.95,35.9,35.93,3500.0,35.93,35.95,35.9,35.93,3500.0
2006-10-11 11:05:00,35.93,35.95,35.91,35.95,6300.0,35.93,35.95,35.91,35.95,6300.0
2006-10-11 11:10:00,35.94,36.11,35.8,36.11,42800.0,35.94,36.11,35.8,36.11,42800.0
2006-10-11 11:15:00,36.07,36.12,36.04,36.07,5500.0,36.07,36.12,36.04,36.07,5500.0
2006-10-11 11:20:00,36.1,36.24,36.1,36.24,8300.0,36.1,36.24,36.1,36.24,8300.0
2006-10-11 11:25:00,36.24,36.24,36.16,36.2,3500.0,36.24,36.24,36.16,36.2,3500.0
2006-10-11 11:30:00,36.19,36.19,36.05,36.15,8200.0,36.19,36.19,36.05,36.15,8200.0
2006-10-11 11:35:00,36.13,36.22,36.0,36.21,21400.0,36.13,36.22,36.0,36.21,21400.0
2006-10-11 11:40:00,36.25,36.4,36.25,36.4,9800.0,36.25,36.4,36.25,36.4,9800.0
2006-10-11 11:45:00,36.42,36.58,36.41,36.53,56000.0,36.42,36.58,36.41,36.53,56000.0
2006-10-11 11:50:00,36.53,36.56,36.43,36.45,10000.0,36.53,36.56,36.43,36.45,10000.0
2006-10-11 11:55:00,36.46,36.57,36.35,36.35,10900.0,36.46,36.57,36.35,36.35,10900.0
2006-10-11 12:00:00,36.37,36.4,36.35,36.37,5200.0,36.37,36.4,36.35,36.37,5200.0
2006-10-11 12:05:00,36.37,36.37,36.17,36.17,16400.0,36.37,36.37,36.17,36.17,16400.0
2006-10-11 12:10:00,36.17,36.19,36.03,36.07,18600.0,36.17,36.19,36.03,36.07,18600.0
2006-10-11 12:15:00,36.05,36.05,35.92,35.94,21100.0,36.05,36.05,35.92,35.94,21100.0
2006-10-11 12:20:00,35.94,36.1,35.93,35.96,13600.0,35.94,36.1,35.93,35.96,13600.0
2006-10-11 12:25:00,36.0,36.08,35.96,36.05,7600.0,36.0,36.08,35.96,36.05,7600.0
2006-10-11 12:30:00,36.07,36.09,36.0,36.07,8100.0,36.07,36.09,36.0,36.07,8100.0
2006-10-11 12:35:00,36.07,36.09,36.05,36.07,1400.0,36.07,36.09,36.05,36.07,1400.0
2006-10-11 12:40:00,36.08,36.2,36.06,36.18,10400.0,36.08,36.2,36.06,36.18,10400.0
2006-10-11 12:45:00,36.19,36.37,36.19,36.36,8600.0,36.19,36.37,36.19,36.36,8600.0
2006-10-11 12:50:00,36.36,36.38,36.34,36.34,8700.0,36.36,36.38,36.34,36.34,8700.0
2006-10-11 12:55:00,36.35,36.35,36.2,36.22,5500.0,36.35,36.35,36.2,36.22,5500.0
2006-10-11 13:00:00,36.19,36.21,36.15,36.15,2900.0,36.19,36.21,36.15,36.15,2900.0
2006-10-11 13:05:00,36.16,36.3,36.16,36.27,6400.0,36.16,36.3,36.16,36.27,6400.0
2006-10-11 13:10:00,36.27,36.34,36.27,36.28,6600.0,36.27,36.34,36.27,36.28,6600.0
2006-10-11 13:15:00,36.28,36.31,36.22,36.28,7000.0,36.28,36.31,36.22,36.28,7000.0
2006-10-11 13:20:00,36.28,36.31,36.24,36.29,2500.0,36.28,36.31,36.24,36.29,2500.0
2006-10-11 13:25:00,36.29,36.29,36.16,36.19,10900.0,36.29,36.29,36.16,36.19,10900.0
2006-10-11 13:30:00,36.17,36.19,36.05,36.08,11100.0,36.17,36.19,36.05,36.08,11100.0
2006-10-11 13:35:00,36.08,36.08,36.05,36.06,6400.0,36.08,36.08,36.05,36.06,6400.0
2006-10-11 13:40:00,36.05,36.05,35.99,36.01,4700.0,36.05,36.05,35.99,36.01,4700.0
2006-10-11 13:45:00,36.0,36.01,35.83,35.83,28700.0,36.0,36.01,35.83,35.83,28700.0
2006-10-11 13:50:00,35.84,35.89,35.83,35.85,12800.0,35.84,35.89,35.83,35.85,12800.0
2006-10-11 13:55:00,35.83,35.83,35.79,35.8,7700.0,35.83,35.83,35.79,35.8,7700.0
2006-10-11 14:00:00,35.8,35.8,35.59,35.67,15100.0,35.8,35.8,35.59,35.67,15100.0
2006-10-11 14:05:00,35.67,35.77,35.67,35.7,11600.0,35.67,35.77,35.67,35.7,11600.0
2006-10-11 14:10:00,35.7,35.8,35.6,35.76,20200.0,35.7,35.8,35.6,35.76,20200.0
2006-10-11 14:15:00,35.77,35.78,35.64,35.65,13100.0,35.77,35.78,35.64,35.65,13100.0
2006-10-11 14:20:00,35.65,35.73,35.63,35.63,11500.0,35.65,35.73,35.63,35.63,11500.0
2006-10-11 14:25:00,35.64,35.64,35.54,35.57,13500.0,35.64,35.64,35.54,35.57,13500.0
2006-10-11 14:30:00,35.57,35.63,35.42,35.5,20900.0,35.57,35.63,35.42,35.5,20900.0
2006-10-11 14:35:00,35.5,35.5,35.41,35.44,20500.0,35.5,35.5,35.41,35.44,20500.0
2006-10-11 14:40:00,35.47,35.58,35.44,35.56,8100.0,35.47,35.58,35.44,35.56,8100.0
2006-10-11 14:45:00,35.59,35.65,35.48,35.49,10300.0,35.59,35.65,35.48,35.49,10300.0
2006-10-11 14:50:00,35.48,35.5,35.35,35.48,24800.0,35.48,35.5,35.35,35.48,24800.0
2006-10-11 14:55:00,35.5,35.72,35.45,35.67,26300.0,35.5,35.72,35.45,35.67,26300.0
2006-10-11 15:00:00,35.65,35.68,35.56,35.57,9500.0,35.65,35.68,35.56,35.57,9500.0
2006-10-11 15:05:00,35.54,35.64,35.54,35.63,7600.0,35.54,35.64,35.54,35.63,7600.0
2006-10-11 15:10:00,35.6,35.73,35.57,35.69,17000.0,35.6,35.73,35.57,35.69,17000.0
2006-10-11 15:15:00,35.69,35.77,35.67,35.69,11700.0,35.69,35.77,35.67,35.69,11700.0
2006-10-11 15:20:00,35.72,35.72,35.64,35.67,6900.0,35.72,35.72,35.64,35.67,6900.0
2006-10-11 15:25:00,35.66,35.68,35.59,35.62,7900.0,35.66,35.68,35.59,35.62,7900.0
2006-10-11 15:30:00,35.62,35.79,35.62,35.79,13900.0,35.62,35.79,35.62,35.79,13900.0
2006-10-11 15:35:00,35.82,35.82,35.75,35.75,7700.0,35.82,35.82,35.75,35.75,7700.0
2006-10-11 15:40:00,35.77,35.77,35.64,35.64,14000.0,35.77,35.77,35.64,35.64,14000.0
2006-10-11 15:45:00,35.64,35.65,35.55,35.6,16100.0,35.64,35.65,35.55,35.6,16100.0
2006-10-11 15:50:00,35.6,35.67,35.6,35.67,19400.0,35.6,35.67,35.6,35.67,19400.0
2006-10-11 15:55:00,35.67,35.8,35.66,35.78,22600.0,35.67,35.8,35.66,35.78,22600.0
2006-10-12 09:30:00,35.78,36.0,35.57,35.94,19100.0,35.78,36.0,35.57,35.94,19100.0
2006-10-12 09:35:00,35.93,35.99,35.83,35.86,6600.0,35.93,35.99,35.83,35.86,6600.0
2006-10-12 09:40:00,35.83,36.17,35.83,35.99,8100.0,35.83,36.17,35.83,35.99,8100.0
2006-10-12 09:45:00,35.99,36.17,35.97,36.02,6100.0,35.99,36.17,35.97,36.02,6100.0
2006-10-12 09:50:00,36.14,36.14,35.92,36.0,7600.0,36.14,36.14,35.92,36.0,7600.0
2006-10-12 09:55:00,36.0,36.23,36.0,36.22,11000.0,36.0,36.23,36.0,36.22,11000.0
2006-10-12 10:00:00,36.18,36.29,36.05,36.15,10700.0,36.18,36.29,36.05,36.15,10700.0
2006-10-12 10:05:00,36.14,36.2,35.97,35.99,13200.0,36.14,36.2,35.97,35.99,13200.0
2006-10-12 10:10:00,36.0,36.13,35.98,35.99,11000.0,36.0,36.13,35.98,35.99,11000.0
2006-10-12 10:15:00,36.0,36.04,35.85,35.86,10200.0,36.0,36.04,35.85,35.86,10200.0
2006-10-12 10:20:00,35.85,35.89,35.78,35.78,12000.0,35.85,35.89,35.78,35.78,12000.0
2006-10-12 10:25:00,35.8,35.8,35.54,35.65,26400.0,35.8,35.8,35.54,35.65,26400.0
2006-10-12 10:30:00,35.65,35.67,35.54,35.54,12300.0,35.65,35.67,35.54,35.54,12300.0
2006-10-12 10:35:00,35.53,35.73,35.53,35.69,11100.0,35.53,35.73,35.53,35.69,11100.0
2006-10-12 10:40:00,35.69,35.8,35.66,35.8,15000.0,35.69,35.8,35.66,35.8,15000.0
2006-10-12 10:45:00,35.8,35.99,35.8,35.94,10700.0,35.8,35.99,35.8,35.94,10700.0
2006-10-12 10:50:00,35.97,36.01,35.94,35.96,11300.0,35.97,36.01,35.94,35.96,11300.0
2006-10-12 10:55:00,35.98,36.0,35.86,35.9,5400.0,35.98,36.0,35.86,35.9,5400.0
2006-10-12 11:00:00,35.91,35.93,35.87,35.9,3500.0,35.91,35.93,35.87,35.9,3500.0
2006-10-12 11:05:00,35.9,35.93,35.88,35.9,2500.0,35.9,35.93,35.88,35.9,2500.0
2006-10-12 11:10:00,35.89,35.92,35.87,35.91,1700.0,35.89,35.92,35.87,35.91,1700.0
2006-10-12 11:15:00,35.89,35.99,35.89,35.97,3600.0,35.89,35.99,35.89,35.97,3600.0
2006-10-12 11:20:00,35.98,36.03,35.98,35.98,6700.0,35.98,36.03,35.98,35.98,6700.0
2006-10-12 11:25:00,35.98,35.99,35.91,35.91,4400.0,35.98,35.99,35.91,35.91,4400.0
2006-10-12 11:30:00,35.87,35.92,35.87,35.9,3000.0,35.87,35.92,35.87,35.9,3000.0
2006-10-12 11:35:00,35.87,35.95,35.87,35.93,3900.0,35.87,35.95,35.87,35.93,3900.0
2006-10-12 11:40:00,35.93,35.98,35.92,35.97,2900.0,35.93,35.98,35.92,35.97,2900.0
2006-10-12 11:45:00,35.98,36.0,35.95,35.98,6700.0,35.98,36.0,35.95,35.98,6700.0
2006-10-12 11:50:00,35.97,35.98,35.86,35.9,10300.0,35.97,35.98,35.86,35.9,10300.0
2006-10-12 11:55:00,35.92,35.96,35.84,35.84,5800.0,35.92,35.96,35.84,35.84,5800.0
2006-10-12 12:00:00,35.84,35.91,35.84,35.88,5400.0,35.84,35.91,35.84,35.88,5400.0
2006-10-12 12:05:00,35.9,35.93,35.89,35.91,4100.0,35.9,35.93,35.89,35.91,4100.0
2006-10-12 12:10:00,35.92,35.95,35.91,35.93,13300.0,35.92,35.95,35.91,35.93,13300.0
2006-10-12 12:15:00,35.94,35.94,35.9,35.9,3700.0,35.94,35.94,35.9,35.9,3700.0
2006-10-12 12:20:00,35.91,35.92,35.87,35.9,5600.0,35.91,35.92,35.87,35.9,5600.0
2006-10-12 12:25:00,35.89,35.9,35.87,35.87,3900.0,35.89,35.9,35.87,35.87,3900.0
2006-10-12 12:30:00,35.89,35.92,35.84,35.88,30000.0,35.89,35.92,35.84,35.88,30000.0
2006-10-12 12:35:00,35.89,35.9,35.87,35.88,2100.0,35.89,35.9,35.87,35.88,2100.0
2006-10-12 12:40:00,35.89,35.9,35.86,35.89,7900.0,35.89,35.9,35.86,35.89,7900.0
2006-10-12 12:45:00,35.91,35.95,35.91,35.94,10300.0,35.91,35.95,35.91,35.94,10300.0
2006-10-12 12:50:00,35.93,36.0,35.92,35.97,21500.0,35.93,36.0,35.92,35.97,21500.0
2006-10-12 12:55:00,35.96,36.0,35.96,35.99,12400.0,35.96,36.0,35.96,35.99,12400.0
2006-10-12 13:00:00,36.0,36.02,35.98,35.98,13600.0,36.0,36.02,35.98,35.98,13600.0
2006-10-12 13:05:00,36.0,36.1,36.0,36.07,13000.0,36.0,36.1,36.0,36.07,13000.0
2006-10-12 13:10:00,36.05,36.14,36.05,36.12,5000.0,36.05,36.14,36.05,36.12,5000.0
2006-10-12 13:15:00,36.12,36.13,36.06,36.09,3100.0,36.12,36.13,36.06,36.09,3100.0
2006-10-12 13:20:00,36.08,36.14,36.08,36.1,5600.0,36.08,36.14,36.08,36.1,5600.0
2006-10-12 13:25:00,36.08,36.1,36.05,36.09,5400.0,36.08,36.1,36.05,36.09,5400.0
2006-10-12 13:30:00,36.06,36.12,36.06,36.08,5200.0,36.06,36.12,36.06,36.08,5200.0
2006-10-12 13:35:00,36.09,36.09,36.01,36.05,4200.0,36.09,36.09,36.01,36.05,4200.0
2006-10-12 13:40:00,36.01,36.04,35.99,36.02,4400.0,36.01,36.04,35.99,36.02,4400.0
2006-10-12 13:45:00,36.02,36.02,36.0,36.0,1000.0,36.02,36.02,36.0,36.0,1000.0
2006-10-12 13:50:00,36.0,36.02,36.0,36.02,2300.0,36.0,36.02,36.0,36.02,2300.0
2006-10-12 13:55:00,36.01,36.03,35.96,35.98,12200.0,36.01,36.03,35.96,35.98,12200.0
2006-10-12 14:00:00,36.02,36.11,36.0,36.04,10300.0,36.02,36.11,36.0,36.04,10300.0
2006-10-12 14:05:00,36.08,36.12,36.03,36.07,7600.0,36.08,36.12,36.03,36.07,7600.0
2006-10-12 14:10:00,36.08,36.11,36.0,36.03,7100.0,36.08,36.11,36.0,36.03,7100.0
2006-10-12 14:15:00,36.0,36.05,36.0,36.01,4600.0,36.0,36.05,36.0,36.01,4600.0
2006-10-12 14:20:00,36.02,36.05,36.01,36.05,3800.0,36.02,36.05,36.01,36.05,3800.0
2006-10-12 14:25:00,36.02,36.07,36.02,36.05,4500.0,36.02,36.07,36.02,36.05,4500.0
2006-10-12 14:30:00,36.05,36.08,35.98,35.98,13600.0,36.05,36.08,35.98,35.98,13600.0
2006-10-12 14:35:00,36.0,36.04,35.99,36.04,4700.0,36.0,36.04,35.99,36.04,4700.0
2006-10-12 14:40:00,36.0,36.04,35.99,36.0,3700.0,36.0,36.04,35.99,36.0,3700.0
2006-10-12 14:45:00,36.0,36.03,35.95,36.03,5300.0,36.0,36.03,35.95,36.03,5300.0
2006-10-12 14:50:00,36.0,36.02,35.95,36.0,9100.0,36.0,36.02,35.95,36.0,9100.0
2006-10-12 14:55:00,36.0,36.02,35.97,35.98,5900.0,36.0,36.02,35.97,35.98,5900.0
2006-10-12 15:00:00,35.96,36.01,35.92,36.0,7000.0,35.96,36.01,35.92,36.0,7000.0
2006-10-12 15:05:00,35.99,36.02,35.96,36.0,10300.0,35.99,36.02,35.96,36.0,10300.0
2006-10-12 15:10:00,36.01,36.04,35.99,36.0,10600.0,36.01,36.04,35.99,36.0,10600.0
2006-10-12 15:15:00,36.04,36.14,36.03,36.09,8600.0,36.04,36.14,36.03,36.09,8600.0
2006-10-12 15:20:00,36.08,36.27,36.08,36.25,13900.0,36.08,36.27,36.08,36.25,13900.0
2006-10-12 15:25:00,36.25,36.4,36.23,36.36,22500.0,36.25,36.4,36.23,36.36,22500.0
2006-10-12 15:30:00,36.37,36.4,36.3,36.34,9500.0,36.37,36.4,36.3,36.34,9500.0
2006-10-12 15:35:00,36.34,36.38,36.28,36.34,8600.0,36.34,36.38,36.28,36.34,8600.0
2006-10-12 15:40:00,36.34,36.35,36.26,36.3,11600.0,36.34,36.35,36.26,36.3,11600.0
2006-10-12 15:45:00,36.31,36.39,36.3,36.3,25600.0,36.31,36.39,36.3,36.3,25600.0
2006-10-12 15:50:00,36.3,36.39,36.25,36.26,35400.0,36.3,36.39,36.25,36.26,35400.0
2006-10-12 15:55:00,36.26,36.3,36.17,36.27,58800.0,36.26,36.3,36.17,36.27,58800.0
2006-10-13 09:30:00,36.32,36.36,35.7,35.7,17400.0,36.32,36.36,35.7,35.7,17400.0
2006-10-13 09:35:00,35.68,36.23,35.55,36.07,11400.0,35.68,36.23,35.55,36.07,11400.0
2006-10-13 09:40:00,36.0,36.09,35.98,36.04,5900.0,36.0,36.09,35.98,36.04,5900.0
2006-10-13 09:45:00,36.05,36.19,36.02,36.07,5900.0,36.05,36.19,36.02,36.07,5900.0
2006-10-13 09:50:00,36.07,36.23,36.03,36.23,3300.0,36.07,36.23,36.03,36.23,3300.0
2006-10-13 09:55:00,36.23,36.23,36.0,36.09,4400.0,36.23,36.23,36.0,36.09,4400.0
2006-10-13 10:00:00,36.1,36.2,35.6,35.73,22700.0,36.1,36.2,35.6,35.73,22700.0
2006-10-13 10:05:00,35.73,35.8,35.6,35.67,14600.0,35.73,35.8,35.6,35.67,14600.0
2006-10-13 10:10:00,35.74,35.8,35.6,35.73,9900.0,35.74,35.8,35.6,35.73,9900.0
2006-10-13 10:15:00,35.73,35.73,35.53,35.55,18100.0,35.73,35.73,35.53,35.55,18100.0
2006-10-13 10:20:00,35.55,35.58,35.46,35.52,11700.0,35.55,35.58,35.46,35.52,11700.0
2006-10-13 10:25:00,35.54,35.61,35.42,35.61,11400.0,35.54,35.61,35.42,35.61,11400.0
2006-10-13 10:30:00,35.61,35.63,35.54,35.56,8800.0,35.61,35.63,35.54,35.56,8800.0
2006-10-13 10:35:00,35.55,35.73,35.54,35.54,15500.0,35.55,35.73,35.54,35.54,15500.0
2006-10-13 10:40:00,35.57,35.67,35.52,35.67,6300.0,35.57,35.67,35.52,35.67,6300.0
2006-10-13 10:45:00,35.66,35.81,35.62,35.73,11400.0,35.66,35.81,35.62,35.73,11400.0
2006-10-13 10:50:00,35.7,35.77,35.66,35.68,5900.0,35.7,35.77,35.66,35.68,5900.0
2006-10-13 10:55:00,35.68,35.69,35.52,35.54,13100.0,35.68,35.69,35.52,35.54,13100.0
2006-10-13 11:00:00,35.55,35.56,35.44,35.53,23300.0,35.55,35.56,35.44,35.53,23300.0
2006-10-13 11:05:00,35.51,35.52,35.4,35.52,14000.0,35.51,35.52,35.4,35.52,14000.0
2006-10-13 11:10:00,35.52,35.55,35.51,35.53,7200.0,35.52,35.55,35.51,35.53,7200.0
2006-10-13 11:15:00,35.53,35.55,35.51,35.53,11300.0,35.53,35.55,35.51,35.53,11300.0
2006-10-13 11:20:00,35.53,35.53,35.4,35.4,13000.0,35.53,35.53,35.4,35.4,13000.0
2006-10-13 11:25:00,35.4,35.46,35.35,35.45,8200.0,35.4,35.46,35.35,35.45,8200.0
2006-10-13 11:30:00,35.44,35.49,35.34,35.43,20400.0,35.44,35.49,35.34,35.43,20400.0
2006-10-13 11:35:00,35.45,35.45,35.38,35.41,4400.0,35.45,35.45,35.38,35.41,4400.0
2006-10-13 11:40:00,35.42,35.45,35.35,35.4,7000.0,35.42,35.45,35.35,35.4,7000.0
2006-10-13 11:45:00,35.41,35.41,35.34,35.34,16800.0,35.41,35.41,35.34,35.34,16800.0
2006-10-13 11:50:00,35.33,35.4,35.33,35.36,7500.0,35.33,35.4,35.33,35.36,7500.0
2006-10-13 11:55:00,35.36,35.42,35.3,35.39,24400.0,35.36,35.42,35.3,35.39,24400.0
2006-10-13 12:00:00,35.39,35.44,35.39,35.43,11400.0,35.39,35.44,35.39,35.43,11400.0
2006-10-13 12:05:00,35.43,35.45,35.39,35.43,22300.0,35.43,35.45,35.39,35.43,22300.0
2006-10-13 12:10:00,35.42,35.44,35.41,35.44,16300.0,35.42,35.44,35.41,35.44,16300.0
2006-10-13 12:15:00,35.42,35.46,35.42,35.45,12500.0,35.42,35.46,35.42,35.45,12500.0
2006-10-13 12:20:00,35.45,35.47,35.37,35.46,20400.0,35.45,35.47,35.37,35.46,20400.0
2006-10-13 12:25:00,35.45,35.46,35.41,35.45,12300.0,35.45,35.46,35.41,35.45,12300.0
2006-10-13 12:30:00,35.46,35.53,35.44,35.47,10500.0,35.46,35.53,35.44,35.47,10500.0
2006-10-13 12:35:00,35.49,35.5,35.42,35.45,15100.0,35.49,35.5,35.42,35.45,15100.0
2006-10-13 12:40:00,35.46,35.5,35.42,35.46,26100.0,35.46,35.5,35.42,35.46,26100.0
2006-10-13 12:45:00,35.48,35.5,35.48,35.49,4200.0,35.48,35.5,35.48,35.49,4200.0
2006-10-13 12:50:00,35.5,35.51,35.43,35.49,17000.0,35.5,35.51,35.43,35.49,17000.0
2006-10-13 12:55:00,35.5,35.63,35.45,35.63,25100.0,35.5,35.63,35.45,35.63,25100.0
2006-10-13 13:00:00,35.63,35.7,35.63,35.67,6400.0,35.63,35.7,35.63,35.67,6400.0
2006-10-13 13:05:00,35.68,35.68,35.64,35.65,4600.0,35.68,35.68,35.64,35.65,4600.0
2006-10-13 13:10:00,35.65,35.71,35.65,35.7,3800.0,35.65,35.71,35.65,35.7,3800.0
2006-10-13 13:15:00,35.71,35.8,35.71,35.79,10000.0,35.71,35.8,35.71,35.79,10000.0
2006-10-13 13:20:00,35.79,35.79,35.75,35.78,3800.0,35.79,35.79,35.75,35.78,3800.0
2006-10-13 13:25:00,35.78,35.94,35.77,35.93,20800.0,35.78,35.94,35.77,35.93,20800.0
2006-10-13 13:30:00,35.93,35.95,35.88,35.9,10800.0,35.93,35.95,35.88,35.9,10800.0
2006-10-13 13:35:00,35.91,35.95,35.91,35.93,5400.0,35.91,35.95,35.91,35.93,5400.0
2006-10-13 13:40:00,35.93,35.96,35.91,35.92,10100.0,35.93,35.96,35.91,35.92,10100.0
2006-10-13 13:45:00,35.92,35.98,35.87,35.92,22200.0,35.92,35.98,35.87,35.92,22200.0
2006-10-13 13:50:00,35.9,35.93,35.85,35.9,19000.0,35.9,35.93,35.85,35.9,19000.0
2006-10-13 13:55:00,35.91,35.92,35.84,35.88,29900.0,35.91,35.92,35.84,35.88,29900.0
2006-10-13 14:00:00,35.87,35.98,35.83,35.96,19400.0,35.87,35.98,35.83,35.96,19400.0
2006-10-13 14:05:00,35.96,35.99,35.96,35.99,5900.0,35.96,35.99,35.96,35.99,5900.0
2006-10-13 14:10:00,35.99,36.05,35.98,36.0,22600.0,35.99,36.05,35.98,36.0,22600.0
2006-10-13 14:15:00,36.02,36.06,36.01,36.04,14400.0,36.02,36.06,36.01,36.04,14400.0
2006-10-13 14:20:00,36.04,36.15,36.04,36.12,19000.0,36.04,36.15,36.04,36.12,19000.0
2006-10-13 14:25:00,36.14,36.22,36.14,36.17,17900.0,36.14,36.22,36.14,36.17,17900.0
2006-10-13 14:30:00,36.19,36.23,36.12,36.13,14700.0,36.19,36.23,36.12,36.13,14700.0
2006-10-13 14:35:00,36.14,36.14,35.98,36.03,18000.0,36.14,36.14,35.98,36.03,18000.0
2006-10-13 14:40:00,36.04,36.07,35.99,35.99,11000.0,36.04,36.07,35.99,35.99,11000.0
2006-10-13 14:45:00,35.99,36.03,35.99,36.0,9800.0,35.99,36.03,35.99,36.0,9800.0
2006-10-13 14:50:00,36.0,36.04,36.0,36.0,12500.0,36.0,36.04,36.0,36.0,12500.0
2006-10-13 14:55:00,36.0,36.03,35.98,36.0,23600.0,36.0,36.03,35.98,36.0,23600.0
2006-10-13 15:00:00,36.01,36.02,35.97,35.99,29700.0,36.01,36.02,35.97,35.99,29700.0
2006-10-13 15:05:00,35.99,36.07,35.99,36.06,25200.0,35.99,36.07,35.99,36.06,25200.0
2006-10-13 15:10:00,36.06,36.07,36.01,36.05,19900.0,36.06,36.07,36.01,36.05,19900.0
2006-10-13 15:15:00,36.05,36.12,36.03,36.03,23900.0,36.05,36.12,36.03,36.03,23900.0
2006-10-13 15:20:00,36.04,36.08,36.03,36.08,22500.0,36.04,36.08,36.03,36.08,22500.0
2006-10-13 15:25:00,36.08,36.2,36.08,36.19,27800.0,36.08,36.2,36.08,36.19,27800.0
2006-10-13 15:30:00,36.19,36.26,36.11,36.11,32600.0,36.19,36.26,36.11,36.11,32600.0
2006-10-13 15:35:00,36.11,36.23,36.11,36.18,9900.0,36.11,36.23,36.11,36.18,9900.0
2006-10-13 15:40:00,36.18,36.2,36.14,36.16,12500.0,36.18,36.2,36.14,36.16,12500.0
2006-10-13 15:45:00,36.16,36.18,36.12,36.15,18300.0,36.16,36.18,36.12,36.15,18300.0
2006-10-13 15:50:00,36.15,36.21,36.04,36.2,27200.0,36.15,36.21,36.04,36.2,27200.0
2006-10-13 15:55:00,36.2,36.2,36.07,36.1,43900.0,36.2,36.2,36.07,36.1,43900.0
2006-10-16 09:30:00,36.0,36.08,35.66,35.66,15500.0,36.0,36.08,35.66,35.66,15500.0
2006-10-16 09:35:00,35.7,36.07,35.64,36.05,13300.0,35.7,36.07,35.64,36.05,13300.0
2006-10-16 09:40:00,36.1,36.18,36.0,36.03,7700.0,36.1,36.18,36.0,36.03,7700.0
2006-10-16 09:45:00,36.01,36.17,36.01,36.17,4300.0,36.01,36.17,36.01,36.17,4300.0
2006-10-16 09:50:00,36.2,36.3,36.2,36.3,6800.0,36.2,36.3,36.2,36.3,6800.0
2006-10-16 09:55:00,36.25,36.25,36.12,36.14,5500.0,36.25,36.25,36.12,36.14,5500.0
2006-10-16 10:00:00,36.13,36.44,36.12,36.44,26400.0,36.13,36.44,36.12,36.44,26400.0
2006-10-16 10:05:00,36.44,36.46,36.36,36.41,13400.0,36.44,36.46,36.36,36.41,13400.0
2006-10-16 10:10:00,36.42,36.5,36.37,36.45,10500.0,36.42,36.5,36.37,36.45,10500.0
2006-10-16 10:15:00,36.45,36.57,36.43,36.53,13600.0,36.45,36.57,36.43,36.53,13600.0
2006-10-16 10:20:00,36.53,36.57,36.39,36.53,18200.0,36.53,36.57,36.39,36.53,18200.0
2006-10-16 10:25:00,36.53,36.75,36.53,36.69,21200.0,36.53,36.75,36.53,36.69,21200.0
2006-10-16 10:30:00,36.69,36.75,36.6,36.62,14800.0,36.69,36.75,36.6,36.62,14800.0
2006-10-16 10:35:00,36.61,36.69,36.57,36.6,11800.0,36.61,36.69,36.57,36.6,11800.0
2006-10-16 10:40:00,36.58,36.69,36.58,36.64,4800.0,36.58,36.69,36.58,36.64,4800.0
2006-10-16 10:45:00,36.63,36.63,36.5,36.51,11200.0,36.63,36.63,36.5,36.51,11200.0
2006-10-16 10:50:00,36.5,36.65,36.48,36.55,25100.0,36.5,36.65,36.48,36.55,25100.0
2006-10-16 10:55:00,36.54,36.58,36.5,36.5,7800.0,36.54,36.58,36.5,36.5,7800.0
2006-10-16 11:00:00,36.49,36.52,36.49,36.49,3200.0,36.49,36.52,36.49,36.49,3200.0
2006-10-16 11:05:00,36.5,36.54,36.45,36.54,6100.0,36.5,36.54,36.45,36.54,6100.0
2006-10-16 11:10:00,36.54,36.61,36.52,36.52,4800.0,36.54,36.61,36.52,36.52,4800.0
2006-10-16 11:15:00,36.52,36.6,36.46,36.57,6600.0,36.52,36.6,36.46,36.57,6600.0
2006-10-16 11:20:00,36.54,36.56,36.51,36.51,4600.0,36.54,36.56,36.51,36.51,4600.0
2006-10-16 11:25:00,36.51,36.57,36.44,36.5,25100.0,36.51,36.57,36.44,36.5,25100.0
2006-10-16 11:30:00,36.47,36.47,36.42,36.42,3800.0,36.47,36.47,36.42,36.42,3800.0
2006-10-16 11:35:00,36.42,36.57,36.42,36.53,5800.0,36.42,36.57,36.42,36.53,5800.0
2006-10-16 11:40:00,36.52,36.54,36.43,36.46,6600.0,36.52,36.54,36.43,36.46,6600.0
2006-10-16 11:45:00,36.48,36.57,36.4,36.4,9400.0,36.48,36.57,36.4,36.4,9400.0
2006-10-16 11:50:00,36.4,36.44,36.29,36.35,19400.0,36.4,36.44,36.29,36.35,19400.0
2006-10-16 11:55:00,36.41,36.43,36.34,36.41,10100.0,36.41,36.43,36.34,36.41,10100.0
2006-10-16 12:00:00,36.41,36.46,36.36,36.41,6000.0,36.41,36.46,36.36,36.41,6000.0
2006-10-16 12:05:00,36.41,36.41,36.2,36.26,17800.0,36.41,36.41,36.2,36.26,17800.0
2006-10-16 12:10:00,36.25,36.41,36.19,36.4,17100.0,36.25,36.41,36.19,36.4,17100.0
2006-10-16 12:15:00,36.37,36.39,36.32,36.39,9300.0,36.37,36.39,36.32,36.39,9300.0
2006-10-16 12:20:00,36.4,36.4,36.32,36.39,5800.0,36.4,36.4,36.32,36.39,5800.0
2006-10-16 12:25:00,36.37,36.47,36.35,36.41,7000.0,36.37,36.47,36.35,36.41,7000.0
2006-10-16 12:30:00,36.45,36.5,36.39,36.44,8500.0,36.45,36.5,36.39,36.44,8500.0
2006-10-16 12:35:00,36.42,36.43,36.36,36.41,3500.0,36.42,36.43,36.36,36.41,3500.0
2006-10-16 12:40:00,36.4,36.47,36.37,36.37,4900.0,36.4,36.47,36.37,36.37,4900.0
2006-10-16 12:45:00,36.39,36.42,36.36,36.41,6100.0,36.39,36.42,36.36,36.41,6100.0
2006-10-16 12:50:00,36.38,36.5,36.33,36.5,5200.0,36.38,36.5,36.33,36.5,5200.0
2006-10-16 12:55:00,36.46,36.48,36.38,36.47,4200.0,36.46,36.48,36.38,36.47,4200.0
2006-10-16 13:00:00,36.5,36.51,36.37,36.4,5600.0,36.5,36.51,36.37,36.4,5600.0
2006-10-16 13:05:00,36.38,36.43,36.36,36.43,2900.0,36.38,36.43,36.36,36.43,2900.0
2006-10-16 13:10:00,36.43,36.5,36.41,36.5,3800.0,36.43,36.5,36.41,36.5,3800.0
2006-10-16 13:15:00,36.52,36.62,36.52,36.6,5600.0,36.52,36.62,36.52,36.6,5600.0
2006-10-16 13:20:00,36.6,36.68,36.54,36.56,9000.0,36.6,36.68,36.54,36.56,9000.0
2006-10-16 13:25:00,36.55,36.64,36.55,36.6,4200.0,36.55,36.64,36.55,36.6,4200.0
2006-10-16 13:30:00,36.59,36.74,36.59,36.71,6800.0,36.59,36.74,36.59,36.71,6800.0
2006-10-16 13:35:00,36.72,36.74,36.71,36.72,5000.0,36.72,36.74,36.71,36.72,5000.0
2006-10-16 13:40:00,36.74,36.79,36.74,36.76,6300.0,36.74,36.79,36.74,36.76,6300.0
2006-10-16 13:45:00,36.76,36.77,36.73,36.77,3900.0,36.76,36.77,36.73,36.77,3900.0
2006-10-16 13:50:00,36.77,36.8,36.74,36.78,5600.0,36.77,36.8,36.74,36.78,5600.0
2006-10-16 13:55:00,36.78,36.84,36.75,36.82,14500.0,36.78,36.84,36.75,36.82,14500.0
2006-10-16 14:00:00,36.82,36.82,36.78,36.8,10400.0,36.82,36.82,36.78,36.8,10400.0
2006-10-16 14:05:00,36.8,36.82,36.77,36.77,14600.0,36.8,36.82,36.77,36.77,14600.0
2006-10-16 14:10:00,36.75,36.78,36.68,36.75,7500.0,36.75,36.78,36.68,36.75,7500.0
2006-10-16 14:15:00,36.75,36.82,36.72,36.8,13600.0,36.75,36.82,36.72,36.8,13600.0
2006-10-16 14:20:00,36.8,36.87,36.77,36.77,18600.0,36.8,36.87,36.77,36.77,18600.0
2006-10-16 14:25:00,36.77,36.82,36.73,36.82,5900.0,36.77,36.82,36.73,36.82,5900.0
2006-10-16 14:30:00,36.81,36.92,36.81,36.9,15200.0,36.81,36.92,36.81,36.9,15200.0
2006-10-16 14:35:00,36.9,36.92,36.85,36.87,6400.0,36.9,36.92,36.85,36.87,6400.0
2006-10-16 14:40:00,36.87,36.89,36.85,36.86,4000.0,36.87,36.89,36.85,36.86,4000.0
2006-10-16 14:45:00,36.84,36.9,36.83,36.9,12100.0,36.84,36.9,36.83,36.9,12100.0
2006-10-16 14:50:00,36.88,36.88,36.76,36.76,10300.0,36.88,36.88,36.76,36.76,10300.0
2006-10-16 14:55:00,36.75,36.75,36.63,36.69,9300.0,36.75,36.75,36.63,36.69,9300.0
2006-10-16 15:00:00,36.69,36.75,36.59,36.64,33200.0,36.69,36.75,36.59,36.64,33200.0
2006-10-16 15:05:00,36.64,36.7,36.6,36.61,10900.0,36.64,36.7,36.6,36.61,10900.0
2006-10-16 15:10:00,36.6,36.64,36.54,36.63,16800.0,36.6,36.64,36.54,36.63,16800.0
2006-10-16 15:15:00,36.63,36.67,36.61,36.63,7900.0,36.63,36.67,36.61,36.63,7900.0
2006-10-16 15:20:00,36.61,36.69,36.61,36.67,12100.0,36.61,36.69,36.61,36.67,12100.0
2006-10-16 15:25:00,36.69,36.8,36.68,36.78,15800.0,36.69,36.8,36.68,36.78,15800.0
2006-10-16 15:30:00,36.78,36.82,36.77,36.81,8100.0,36.78,36.82,36.77,36.81,8100.0
2006-10-16 15:35:00,36.81,36.89,36.81,36.87,12300.0,36.81,36.89,36.81,36.87,12300.0
2006-10-16 15:40:00,36.87,36.94,36.86,36.88,16000.0,36.87,36.94,36.86,36.88,16000.0
2006-10-16 15:45:00,36.88,36.89,36.82,36.84,26900.0,36.88,36.89,36.82,36.84,26900.0
2006-10-16 15:50:00,36.85,36.87,36.8,36.8,15700.0,36.85,36.87,36.8,36.8,15700.0
2006-10-16 15:55:00,36.81,36.81,36.69,36.77,52000.0,36.81,36.81,36.69,36.77,52000.0
2006-10-17 09:30:00,36.49,36.6,36.34,36.59,26800.0,36.49,36.6,36.34,36.59,26800.0
2006-10-17 09:35:00,36.64,36.79,36.47,36.68,15400.0,36.64,36.79,36.47,36.68,15400.0
2006-10-17 09:40:00,36.67,36.67,36.39,36.4,9900.0,36.67,36.67,36.39,36.4,9900.0
2006-10-17 09:45:00,36.45,36.45,36.25,36.32,12400.0,36.45,36.45,36.25,36.32,12400.0
2006-10-17 09:50:00,36.32,36.32,36.22,36.26,5900.0,36.32,36.32,36.22,36.26,5900.0
2006-10-17 09:55:00,36.22,36.32,36.22,36.26,21100.0,36.22,36.32,36.22,36.26,21100.0
2006-10-17 10:00:00,36.26,36.26,36.05,36.11,24300.0,36.26,36.26,36.05,36.11,24300.0
2006-10-17 10:05:00,36.08,36.14,36.01,36.09,10400.0,36.08,36.14,36.01,36.09,10400.0
2006-10-17 10:10:00,36.08,36.09,35.96,36.06,13300.0,36.08,36.09,35.96,36.06,13300.0
2006-10-17 10:15:00,36.06,36.13,36.01,36.09,8600.0,36.06,36.13,36.01,36.09,8600.0
2006-10-17 10:20:00,36.09,36.26,36.08,36.25,18700.0,36.09,36.26,36.08,36.25,18700.0
2006-10-17 10:25:00,36.24,36.24,36.14,36.19,11100.0,36.24,36.24,36.14,36.19,11100.0
2006-10-17 10:30:00,36.2,36.2,36.14,36.14,50100.0,36.2,36.2,36.14,36.14,50100.0
2006-10-17 10:35:00,36.14,36.14,36.0,36.03,17100.0,36.14,36.14,36.0,36.03,17100.0
2006-10-17 10:40:00,36.03,36.14,36.03,36.09,6900.0,36.03,36.14,36.03,36.09,6900.0
2006-10-17 10:45:00,36.07,36.15,36.06,36.14,3800.0,36.07,36.15,36.06,36.14,3800.0
2006-10-17 10:50:00,36.11,36.14,36.11,36.14,2000.0,36.11,36.14,36.11,36.14,2000.0
2006-10-17 10:55:00,36.13,36.16,36.11,36.13,9300.0,36.13,36.16,36.11,36.13,9300.0
2006-10-17 11:00:00,36.07,36.11,35.83,35.83,21200.0,36.07,36.11,35.83,35.83,21200.0
2006-10-17 11:05:00,35.87,35.95,35.87,35.91,14900.0,35.87,35.95,35.87,35.91,14900.0
2006-10-17 11:10:00,35.92,35.92,35.88,35.91,5400.0,35.92,35.92,35.88,35.91,5400.0
2006-10-17 11:15:00,35.91,35.91,35.74,35.77,14800.0,35.91,35.91,35.74,35.77,14800.0
2006-10-17 11:20:00,35.75,35.82,35.71,35.71,14000.0,35.75,35.82,35.71,35.71,14000.0
2006-10-17 11:25:00,35.71,35.74,35.68,35.72,7600.0,35.71,35.74,35.68,35.72,7600.0
2006-10-17 11:30:00,35.73,35.81,35.66,35.71,19000.0,35.73,35.81,35.66,35.71,19000.0
2006-10-17 11:35:00,35.72,35.73,35.67,35.67,11300.0,35.72,35.73,35.67,35.67,11300.0
2006-10-17 11:40:00,35.69,35.75,35.67,35.7,17200.0,35.69,35.75,35.67,35.7,17200.0
2006-10-17 11:45:00,35.7,35.8,35.67,35.72,37100.0,35.7,35.8,35.67,35.72,37100.0
2006-10-17 11:50:00,35.72,35.75,35.63,35.63,7200.0,35.72,35.75,35.63,35.63,7200.0
2006-10-17 11:55:00,35.63,35.63,35.54,35.58,17600.0,35.63,35.63,35.54,35.58,17600.0
2006-10-17 12:00:00,35.58,35.61,35.57,35.6,16000.0,35.58,35.61,35.57,35.6,16000.0
2006-10-17 12:05:00,35.58,35.7,35.57,35.67,17700.0,35.58,35.7,35.57,35.67,17700.0
2006-10-17 12:10:00,35.67,35.73,35.67,35.71,16000.0,35.67,35.73,35.67,35.71,16000.0
2006-10-17 12:15:00,35.72,35.76,35.7,35.74,24200.0,35.72,35.76,35.7,35.74,24200.0
2006-10-17 12:20:00,35.73,35.75,35.7,35.73,16600.0,35.73,35.75,35.7,35.73,16600.0
2006-10-17 12:25:00,35.73,35.78,35.71,35.78,22800.0,35.73,35.78,35.71,35.78,22800.0
2006-10-17 12:30:00,35.8,35.8,35.77,35.77,5900.0,35.8,35.8,35.77,35.77,5900.0
2006-10-17 12:35:00,35.78,35.94,35.77,35.89,18100.0,35.78,35.94,35.77,35.89,18100.0
2006-10-17 12:40:00,35.9,35.95,35.9,35.94,15900.0,35.9,35.95,35.9,35.94,15900.0
2006-10-17 12:45:00,35.92,35.97,35.92,35.93,11800.0,35.92,35.97,35.92,35.93,11800.0
2006-10-17 12:50:00,35.95,36.0,35.95,36.0,6700.0,35.95,36.0,35.95,36.0,6700.0
2006-10-17 12:55:00,36.0,36.0,35.93,35.93,8600.0,36.0,36.0,35.93,35.93,8600.0
2006-10-17 13:00:00,35.93,36.0,35.92,35.94,6800.0,35.93,36.0,35.92,35.94,6800.0
2006-10-17 13:05:00,35.94,35.96,35.85,35.87,6200.0,35.94,35.96,35.85,35.87,6200.0
2006-10-17 13:10:00,35.87,35.89,35.8,35.81,7700.0,35.87,35.89,35.8,35.81,7700.0
2006-10-17 13:15:00,35.8,35.84,35.76,35.79,9600.0,35.8,35.84,35.76,35.79,9600.0
2006-10-17 13:20:00,35.78,35.83,35.75,35.77,11100.0,35.78,35.83,35.75,35.77,11100.0
2006-10-17 13:25:00,35.76,35.76,35.72,35.74,19500.0,35.76,35.76,35.72,35.74,19500.0
2006-10-17 13:30:00,35.73,35.78,35.73,35.74,7300.0,35.73,35.78,35.73,35.74,7300.0
2006-10-17 13:35:00,35.75,35.75,35.7,35.7,24300.0,35.75,35.75,35.7,35.7,24300.0
2006-10-17 13:40:00,35.7,35.78,35.69,35.78,19900.0,35.7,35.78,35.69,35.78,19900.0
2006-10-17 13:45:00,35.78,35.84,35.77,35.82,10600.0,35.78,35.84,35.77,35.82,10600.0
2006-10-17 13:50:00,35.81,35.92,35.8,35.92,14700.0,35.81,35.92,35.8,35.92,14700.0
2006-10-17 13:55:00,35.92,36.01,35.91,35.98,20800.0,35.92,36.01,35.91,35.98,20800.0
2006-10-17 14:00:00,36.0,36.0,35.95,35.99,22700.0,36.0,36.0,35.95,35.99,22700.0
2006-10-17 14:05:00,35.95,36.0,35.95,35.98,17800.0,35.95,36.0,35.95,35.98,17800.0
2006-10-17 14:10:00,35.98,36.02,35.96,35.98,22300.0,35.98,36.02,35.96,35.98,22300.0
2006-10-17 14:15:00,35.96,35.98,35.91,35.91,7400.0,35.96,35.98,35.91,35.91,7400.0
2006-10-17 14:20:00,35.9,35.92,35.88,35.91,11600.0,35.9,35.92,35.88,35.91,11600.0
2006-10-17 14:25:00,35.92,35.94,35.87,35.92,16600.0,35.92,35.94,35.87,35.92,16600.0
2006-10-17 14:30:00,35.93,36.05,35.93,36.05,23300.0,35.93,36.05,35.93,36.05,23300.0
2006-10-17 14:35:00,36.03,36.11,35.97,35.97,16700.0,36.03,36.11,35.97,35.97,16700.0
2006-10-17 14:40:00,36.97,36.97,35.97,36.05,37500.0,36.97,36.97,35.97,36.05,37500.0
2006-10-17 14:45:00,36.05,36.08,35.95,35.95,25300.0,36.05,36.08,35.95,35.95,25300.0
2006-10-17 14:50:00,35.95,36.02,35.9,36.0,34000.0,35.95,36.02,35.9,36.0,34000.0
2006-10-17 14:55:00,36.02,36.12,36.0,36.1,16300.0,36.02,36.12,36.0,36.1,16300.0
2006-10-17 15:00:00,36.1,36.22,36.07,36.16,21400.0,36.1,36.22,36.07,36.16,21400.0
2006-10-17 15:05:00,36.17,36.25,36.13,36.25,12500.0,36.17,36.25,36.13,36.25,12500.0
2006-10-17 15:10:00,36.24,36.24,36.19,36.2,16000.0,36.24,36.24,36.19,36.2,16000.0
2006-10-17 15:15:00,36.19,36.21,36.08,36.1,20900.0,36.19,36.21,36.08,36.1,20900.0
2006-10-17 15:20:00,36.08,36.13,36.03,36.09,30400.0,36.08,36.13,36.03,36.09,30400.0
2006-10-17 15:25:00,36.09,36.16,36.08,36.16,15700.0,36.09,36.16,36.08,36.16,15700.0
2006-10-17 15:30:00,36.17,36.25,36.17,36.23,23200.0,36.17,36.25,36.17,36.23,23200.0
2006-10-17 15:35:00,36.24,36.24,36.05,36.08,17800.0,36.24,36.24,36.05,36.08,17800.0
2006-10-17 15:40:00,36.07,36.08,35.96,36.02,49400.0,36.07,36.08,35.96,36.02,49400.0
2006-10-17 15:45:00,36.04,36.04,35.9,35.99,37900.0,36.04,36.04,35.9,35.99,37900.0
2006-10-17 15:50:00,35.99,36.2,35.95,36.18,75400.0,35.99,36.2,35.95,36.18,75400.0
2006-10-17 15:55:00,36.2,36.2,36.06,36.13,36100.0,36.2,36.2,36.06,36.13,36100.0
2006-10-18 09:30:00,36.24,36.73,36.19,36.5,23700.0,36.24,36.73,36.19,36.5,23700.0
2006-10-18 09:35:00,36.41,36.8,36.41,36.8,20700.0,36.41,36.8,36.41,36.8,20700.0
2006-10-18 09:40:00,36.75,36.82,36.72,36.72,6200.0,36.75,36.82,36.72,36.72,6200.0
2006-10-18 09:45:00,36.78,37.16,36.78,36.93,29600.0,36.78,37.16,36.78,36.93,29600.0
2006-10-18 09:50:00,36.92,37.01,36.78,36.84,12300.0,36.92,37.01,36.78,36.84,12300.0
2006-10-18 09:55:00,36.82,36.82,36.6,36.78,19000.0,36.82,36.82,36.6,36.78,19000.0
2006-10-18 10:00:00,36.77,36.8,36.38,36.4,27700.0,36.77,36.8,36.38,36.4,27700.0
2006-10-18 10:05:00,36.38,36.5,36.19,36.5,23800.0,36.38,36.5,36.19,36.5,23800.0
2006-10-18 10:10:00,36.47,36.62,36.45,36.5,15100.0,36.47,36.62,36.45,36.5,15100.0
2006-10-18 10:15:00,36.51,36.61,36.4,36.44,10200.0,36.51,36.61,36.4,36.44,10200.0
2006-10-18 10:20:00,36.43,36.44,36.24,36.28,12800.0,36.43,36.44,36.24,36.28,12800.0
2006-10-18 10:25:00,36.3,36.39,36.27,36.31,8400.0,36.3,36.39,36.27,36.31,8400.0
2006-10-18 10:30:00,36.31,36.35,36.16,36.31,29500.0,36.31,36.35,36.16,36.31,29500.0
2006-10-18 10:35:00,36.31,36.31,36.17,36.25,18600.0,36.31,36.31,36.17,36.25,18600.0
2006-10-18 10:40:00,36.27,36.27,36.07,36.1,15100.0,36.27,36.27,36.07,36.1,15100.0
2006-10-18 10:45:00,36.06,36.12,36.03,36.09,14600.0,36.06,36.12,36.03,36.09,14600.0
2006-10-18 10:50:00,36.1,36.19,36.1,36.13,17400.0,36.1,36.19,36.1,36.13,17400.0
2006-10-18 10:55:00,36.13,36.26,36.1,36.19,16300.0,36.13,36.26,36.1,36.19,16300.0
2006-10-18 11:00:00,36.2,36.23,36.19,36.19,4900.0,36.2,36.23,36.19,36.19,4900.0
2006-10-18 11:05:00,36.19,36.24,36.12,36.14,12600.0,36.19,36.24,36.12,36.14,12600.0
2006-10-18 11:10:00,36.11,36.15,35.92,35.92,23800.0,36.11,36.15,35.92,35.92,23800.0
2006-10-18 11:15:00,35.92,36.07,35.92,36.05,12300.0,35.92,36.07,35.92,36.05,12300.0
2006-10-18 11:20:00,36.03,36.1,35.93,36.04,17900.0,36.03,36.1,35.93,36.04,17900.0
2006-10-18 11:25:00,36.05,36.11,36.03,36.06,8600.0,36.05,36.11,36.03,36.06,8600.0
2006-10-18 11:30:00,36.04,36.11,35.95,35.95,9700.0,36.04,36.11,35.95,35.95,9700.0
2006-10-18 11:35:00,35.98,36.02,35.95,35.98,5500.0,35.98,36.02,35.95,35.98,5500.0
2006-10-18 11:40:00,36.04,36.07,35.91,36.05,39100.0,36.04,36.07,35.91,36.05,39100.0
2006-10-18 11:45:00,36.05,36.16,36.05,36.12,5300.0,36.05,36.16,36.05,36.12,5300.0
2006-10-18 11:50:00,36.15,36.22,36.15,36.18,17100.0,36.15,36.22,36.15,36.18,17100.0
2006-10-18 11:55:00,36.16,36.2,36.14,36.18,7100.0,36.16,36.2,36.14,36.18,7100.0
2006-10-18 12:00:00,36.2,36.2,36.1,36.1,9100.0,36.2,36.2,36.1,36.1,9100.0
2006-10-18 12:05:00,36.16,36.22,36.14,36.2,16300.0,36.16,36.22,36.14,36.2,16300.0
2006-10-18 12:10:00,36.2,36.3,36.17,36.29,10900.0,36.2,36.3,36.17,36.29,10900.0
2006-10-18 12:15:00,36.28,36.44,36.28,36.4,14300.0,36.28,36.44,36.28,36.4,14300.0
2006-10-18 12:20:00,36.41,36.49,36.41,36.47,14800.0,36.41,36.49,36.41,36.47,14800.0
2006-10-18 12:25:00,36.46,36.58,36.44,36.58,13800.0,36.46,36.58,36.44,36.58,13800.0
2006-10-18 12:30:00,36.58,36.6,36.41,36.47,9600.0,36.58,36.6,36.41,36.47,9600.0
2006-10-18 12:35:00,36.47,36.49,36.36,36.4,9400.0,36.47,36.49,36.36,36.4,9400.0
2006-10-18 12:40:00,36.41,36.44,36.3,36.33,3600.0,36.41,36.44,36.3,36.33,3600.0
2006-10-18 12:45:00,36.36,36.44,36.36,36.41,5100.0,36.36,36.44,36.36,36.41,5100.0
2006-10-18 12:50:00,36.4,36.4,36.33,36.33,7100.0,36.4,36.4,36.33,36.33,7100.0
2006-10-18 12:55:00,36.31,36.31,36.22,36.28,8600.0,36.31,36.31,36.22,36.28,8600.0
2006-10-18 13:00:00,36.26,36.36,36.22,36.26,13300.0,36.26,36.36,36.22,36.26,13300.0
2006-10-18 13:05:00,36.27,36.32,36.27,36.27,3000.0,36.27,36.32,36.27,36.27,3000.0
2006-10-18 13:10:00,36.28,36.31,36.28,36.29,3000.0,36.28,36.31,36.28,36.29,3000.0
2006-10-18 13:15:00,36.3,36.32,36.24,36.24,6800.0,36.3,36.32,36.24,36.24,6800.0
2006-10-18 13:20:00,36.24,36.24,36.08,36.12,17000.0,36.24,36.24,36.08,36.12,17000.0
2006-10-18 13:25:00,36.12,36.15,36.05,36.08,4500.0,36.12,36.15,36.05,36.08,4500.0
2006-10-18 13:30:00,36.07,36.11,35.99,36.11,11400.0,36.07,36.11,35.99,36.11,11400.0
2006-10-18 13:35:00,36.1,36.22,36.06,36.18,13600.0,36.1,36.22,36.06,36.18,13600.0
2006-10-18 13:40:00,36.16,36.21,36.16,36.21,5000.0,36.16,36.21,36.16,36.21,5000.0
2006-10-18 13:45:00,36.21,36.25,36.14,36.21,13700.0,36.21,36.25,36.14,36.21,13700.0
2006-10-18 13:50:00,36.18,36.22,36.14,36.21,3400.0,36.18,36.22,36.14,36.21,3400.0
2006-10-18 13:55:00,36.22,36.26,36.2,36.2,8700.0,36.22,36.26,36.2,36.2,8700.0
2006-10-18 14:00:00,36.23,36.24,36.16,36.16,7000.0,36.23,36.24,36.16,36.16,7000.0
2006-10-18 14:05:00,36.18,36.18,36.11,36.15,2500.0,36.18,36.18,36.11,36.15,2500.0
2006-10-18 14:10:00,36.14,36.16,36.07,36.16,2200.0,36.14,36.16,36.07,36.16,2200.0
2006-10-18 14:15:00,36.16,36.18,36.1,36.16,5900.0,36.16,36.18,36.1,36.16,5900.0
2006-10-18 14:20:00,36.17,36.25,36.15,36.25,12200.0,36.17,36.25,36.15,36.25,12200.0
2006-10-18 14:25:00,36.24,36.33,36.23,36.23,14200.0,36.24,36.33,36.23,36.23,14200.0
2006-10-18 14:30:00,36.24,36.26,36.2,36.26,3800.0,36.24,36.26,36.2,36.26,3800.0
2006-10-18 14:35:00,36.24,36.3,36.22,36.24,3600.0,36.24,36.3,36.22,36.24,3600.0
2006-10-18 14:40:00,36.24,36.26,36.16,36.19,4100.0,36.24,36.26,36.16,36.19,4100.0
2006-10-18 14:45:00,36.18,36.23,36.18,36.2,3400.0,36.18,36.23,36.18,36.2,3400.0
2006-10-18 14:50:00,36.19,36.2,36.15,36.15,3100.0,36.19,36.2,36.15,36.15,3100.0
2006-10-18 14:55:00,36.17,36.17,36.14,36.15,6500.0,36.17,36.17,36.14,36.15,6500.0
2006-10-18 15:00:00,36.16,36.23,36.14,36.23,16400.0,36.16,36.23,36.14,36.23,16400.0
2006-10-18 15:05:00,36.23,36.25,36.17,36.23,6700.0,36.23,36.25,36.17,36.23,6700.0
2006-10-18 15:10:00,36.22,36.25,36.22,36.22,10600.0,36.22,36.25,36.22,36.22,10600.0
2006-10-18 15:15:00,36.23,36.29,36.22,36.26,14300.0,36.23,36.29,36.22,36.26,14300.0
2006-10-18 15:20:00,36.25,36.39,36.24,36.27,16400.0,36.25,36.39,36.24,36.27,16400.0
2006-10-18 15:25:00,36.26,36.3,36.18,36.23,12800.0,36.26,36.3,36.18,36.23,12800.0
2006-10-18 15:30:00,36.24,36.24,36.17,36.19,5400.0,36.24,36.24,36.17,36.19,5400.0
2006-10-18 15:35:00,36.19,36.24,36.19,36.21,7200.0,36.19,36.24,36.19,36.21,7200.0
2006-10-18 15:40:00,36.2,36.25,36.17,36.2,12400.0,36.2,36.25,36.17,36.2,12400.0
2006-10-18 15:45:00,36.22,36.22,36.17,36.18,11900.0,36.22,36.22,36.17,36.18,11900.0
2006-10-18 15:50:00,36.18,36.2,36.15,36.2,20500.0,36.18,36.2,36.15,36.2,20500.0
2006-10-18 15:55:00,36.19,36.21,36.16,36.17,21500.0,36.19,36.21,36.16,36.17,21500.0
2006-10-19 09:30:00,36.56,36.75,36.4,36.4,27200.0,36.56,36.75,36.4,36.4,27200.0
2006-10-19 09:35:00,36.38,36.4,36.26,36.35,12700.0,36.38,36.4,36.26,36.35,12700.0
2006-10-19 09:40:00,36.36,36.4,36.34,36.4,8700.0,36.36,36.4,36.34,36.4,8700.0
2006-10-19 09:45:00,36.4,36.58,36.4,36.51,15300.0,36.4,36.58,36.4,36.51,15300.0
2006-10-19 09:50:00,36.55,36.58,36.45,36.58,31700.0,36.55,36.58,36.45,36.58,31700.0
2006-10-19 09:55:00,36.57,36.59,36.5,36.52,45400.0,36.57,36.59,36.5,36.52,45400.0
2006-10-19 10:00:00,36.5,36.7,36.5,36.7,15700.0,36.5,36.7,36.5,36.7,15700.0
2006-10-19 10:05:00,36.7,36.85,36.56,36.78,39200.0,36.7,36.85,36.56,36.78,39200.0
2006-10-19 10:10:00,36.78,36.92,36.78,36.88,12800.0,36.78,36.92,36.78,36.88,12800.0
2006-10-19 10:15:00,36.9,36.96,36.86,36.88,21300.0,36.9,36.96,36.86,36.88,21300.0
2006-10-19 10:20:00,36.87,36.95,36.84,36.84,19000.0,36.87,36.95,36.84,36.84,19000.0
2006-10-19 10:25:00,36.85,36.97,36.83,36.93,14300.0,36.85,36.97,36.83,36.93,14300.0
2006-10-19 10:30:00,36.88,36.95,36.79,36.88,17800.0,36.88,36.95,36.79,36.88,17800.0
2006-10-19 10:35:00,36.89,36.89,36.73,36.75,34400.0,36.89,36.89,36.73,36.75,34400.0
2006-10-19 10:40:00,36.78,36.78,36.64,36.65,9700.0,36.78,36.78,36.64,36.65,9700.0
2006-10-19 10:45:00,36.66,36.71,36.6,36.67,30900.0,36.66,36.71,36.6,36.67,30900.0
2006-10-19 10:50:00,36.64,36.7,36.63,36.68,5600.0,36.64,36.7,36.63,36.68,5600.0
2006-10-19 10:55:00,36.67,36.71,36.65,36.7,7700.0,36.67,36.71,36.65,36.7,7700.0
2006-10-19 11:00:00,36.7,36.74,36.52,36.63,31300.0,36.7,36.74,36.52,36.63,31300.0
2006-10-19 11:05:00,36.63,36.64,36.52,36.59,12600.0,36.63,36.64,36.52,36.59,12600.0
2006-10-19 11:10:00,36.57,36.69,36.56,36.63,8000.0,36.57,36.69,36.56,36.63,8000.0
2006-10-19 11:15:00,36.68,36.7,36.65,36.65,2100.0,36.68,36.7,36.65,36.65,2100.0
2006-10-19 11:20:00,36.69,36.74,36.68,36.69,3500.0,36.69,36.74,36.68,36.69,3500.0
2006-10-19 11:25:00,36.7,36.7,36.6,36.6,2900.0,36.7,36.7,36.6,36.6,2900.0
2006-10-19 11:30:00,36.6,36.63,36.58,36.63,4900.0,36.6,36.63,36.58,36.63,4900.0
2006-10-19 11:35:00,36.6,36.64,36.57,36.64,7400.0,36.6,36.64,36.57,36.64,7400.0
2006-10-19 11:40:00,36.64,36.66,36.6,36.6,3600.0,36.64,36.66,36.6,36.6,3600.0
2006-10-19 11:45:00,36.64,36.64,36.55,36.55,3200.0,36.64,36.64,36.55,36.55,3200.0
2006-10-19 11:50:00,36.55,36.6,36.53,36.54,5100.0,36.55,36.6,36.53,36.54,5100.0
2006-10-19 11:55:00,36.52,36.58,36.46,36.49,14700.0,36.52,36.58,36.46,36.49,14700.0
2006-10-19 12:00:00,36.48,36.54,36.43,36.5,50100.0,36.48,36.54,36.43,36.5,50100.0
2006-10-19 12:05:00,36.5,36.5,36.36,36.36,24500.0,36.5,36.5,36.36,36.36,24500.0
2006-10-19 12:10:00,36.37,36.43,36.36,36.37,22500.0,36.37,36.43,36.36,36.37,22500.0
2006-10-19 12:15:00,36.37,36.42,36.35,36.4,10900.0,36.37,36.42,36.35,36.4,10900.0
2006-10-19 12:20:00,36.41,36.41,36.31,36.33,16200.0,36.41,36.41,36.31,36.33,16200.0
2006-10-19 12:25:00,36.36,36.38,36.33,36.35,14700.0,36.36,36.38,36.33,36.35,14700.0
2006-10-19 12:30:00,36.35,36.36,36.26,36.3,51000.0,36.35,36.36,36.26,36.3,51000.0
2006-10-19 12:35:00,36.29,36.3,36.25,36.27,10000.0,36.29,36.3,36.25,36.27,10000.0
2006-10-19 12:40:00,36.26,36.3,36.17,36.23,19300.0,36.26,36.3,36.17,36.23,19300.0
2006-10-19 12:45:00,36.21,36.28,36.15,36.15,19000.0,36.21,36.28,36.15,36.15,19000.0
2006-10-19 12:50:00,36.15,36.21,36.14,36.21,22000.0,36.15,36.21,36.14,36.21,22000.0
2006-10-19 12:55:00,36.18,36.2,36.15,36.15,8300.0,36.18,36.2,36.15,36.15,8300.0
2006-10-19 13:00:00,36.16,36.19,36.14,36.14,8000.0,36.16,36.19,36.14,36.14,8000.0
2006-10-19 13:05:00,36.14,36.2,36.08,36.18,8500.0,36.14,36.2,36.08,36.18,8500.0
2006-10-19 13:10:00,36.21,36.27,36.21,36.26,4900.0,36.21,36.27,36.21,36.26,4900.0
2006-10-19 13:15:00,36.27,36.36,36.24,36.36,11000.0,36.27,36.36,36.24,36.36,11000.0
2006-10-19 13:20:00,36.35,36.43,36.34,36.43,11900.0,36.35,36.43,36.34,36.43,11900.0
2006-10-19 13:25:00,36.42,36.47,36.4,36.4,6100.0,36.42,36.47,36.4,36.4,6100.0
2006-10-19 13:30:00,36.42,36.42,36.28,36.37,10600.0,36.42,36.42,36.28,36.37,10600.0
2006-10-19 13:35:00,36.36,36.38,36.26,36.29,8400.0,36.36,36.38,36.26,36.29,8400.0
2006-10-19 13:40:00,36.33,36.39,36.3,36.33,6000.0,36.33,36.39,36.3,36.33,6000.0
2006-10-19 13:45:00,36.33,36.36,36.29,36.29,8800.0,36.33,36.36,36.29,36.29,8800.0
2006-10-19 13:50:00,36.3,36.31,36.29,36.3,6900.0,36.3,36.31,36.29,36.3,6900.0
2006-10-19 13:55:00,36.31,36.31,36.27,36.31,2600.0,36.31,36.31,36.27,36.31,2600.0
2006-10-19 14:00:00,36.32,36.35,36.29,36.3,6100.0,36.32,36.35,36.29,36.3,6100.0
2006-10-19 14:05:00,36.3,36.32,36.2,36.25,12400.0,36.3,36.32,36.2,36.25,12400.0
2006-10-19 14:10:00,36.23,36.28,36.22,36.23,5500.0,36.23,36.28,36.22,36.23,5500.0
2006-10-19 14:15:00,36.23,36.31,36.21,36.28,11200.0,36.23,36.31,36.21,36.28,11200.0
2006-10-19 14:20:00,36.27,36.28,36.18,36.19,12500.0,36.27,36.28,36.18,36.19,12500.0
2006-10-19 14:25:00,36.22,36.26,36.2,36.24,11600.0,36.22,36.26,36.2,36.24,11600.0
2006-10-19 14:30:00,36.24,36.24,36.11,36.17,15900.0,36.24,36.24,36.11,36.17,15900.0
2006-10-19 14:35:00,36.19,36.23,36.18,36.18,13800.0,36.19,36.23,36.18,36.18,13800.0
2006-10-19 14:40:00,36.2,36.2,36.09,36.15,14100.0,36.2,36.2,36.09,36.15,14100.0
2006-10-19 14:45:00,36.15,36.21,36.11,36.21,11500.0,36.15,36.21,36.11,36.21,11500.0
2006-10-19 14:50:00,36.21,36.22,36.16,36.18,11000.0,36.21,36.22,36.16,36.18,11000.0
2006-10-19 14:55:00,36.22,36.23,36.17,36.21,16000.0,36.22,36.23,36.17,36.21,16000.0
2006-10-19 15:00:00,36.2,36.2,36.14,36.19,12300.0,36.2,36.2,36.14,36.19,12300.0
2006-10-19 15:05:00,36.17,36.21,36.14,36.19,15400.0,36.17,36.21,36.14,36.19,15400.0
2006-10-19 15:10:00,36.18,36.18,36.11,36.11,22000.0,36.18,36.18,36.11,36.11,22000.0
2006-10-19 15:15:00,36.13,36.21,36.13,36.17,13800.0,36.13,36.21,36.13,36.17,13800.0
2006-10-19 15:20:00,36.17,36.18,36.15,36.17,12100.0,36.17,36.18,36.15,36.17,12100.0
2006-10-19 15:25:00,36.17,36.2,36.14,36.14,17300.0,36.17,36.2,36.14,36.14,17300.0
2006-10-19 15:30:00,36.15,36.23,36.15,36.2,9600.0,36.15,36.23,36.15,36.2,9600.0
2006-10-19 15:35:00,36.2,36.21,36.16,36.18,4600.0,36.2,36.21,36.16,36.18,4600.0
2006-10-19 15:40:00,36.18,36.2,36.17,36.19,10700.0,36.18,36.2,36.17,36.19,10700.0
2006-10-19 15:45:00,36.19,36.23,36.19,36.23,24800.0,36.19,36.23,36.19,36.23,24800.0
2006-10-19 15:50:00,36.23,36.28,36.18,36.22,27900.0,36.23,36.28,36.18,36.22,27900.0
2006-10-19 15:55:00,36.21,36.24,36.1,36.24,39500.0,36.21,36.24,36.1,36.24,39500.0
2006-10-20 09:30:00,36.38,36.46,35.75,35.99,189600.0,36.38,36.46,35.75,35.99,189600.0
2006-10-20 09:35:00,35.8,36.07,35.65,35.69,23100.0,35.8,36.07,35.65,35.69,23100.0
2006-10-20 09:40:00,35.69,35.75,35.54,35.7,15000.0,35.69,35.75,35.54,35.7,15000.0
2006-10-20 09:45:00,35.7,35.99,35.66,35.99,23200.0,35.7,35.99,35.66,35.99,23200.0
2006-10-20 09:50:00,35.99,35.99,35.8,35.88,24300.0,35.99,35.99,35.8,35.88,24300.0
2006-10-20 09:55:00,35.87,35.9,35.76,35.88,19100.0,35.87,35.9,35.76,35.88,19100.0
2006-10-20 10:00:00,35.9,35.93,35.77,35.9,18500.0,35.9,35.93,35.77,35.9,18500.0
2006-10-20 10:05:00,35.9,35.98,35.82,35.89,24500.0,35.9,35.98,35.82,35.89,24500.0
2006-10-20 10:10:00,35.89,35.93,35.78,35.93,19500.0,35.89,35.93,35.78,35.93,19500.0
2006-10-20 10:15:00,35.88,36.0,35.81,35.98,10800.0,35.88,36.0,35.81,35.98,10800.0
2006-10-20 10:20:00,35.99,35.99,35.86,35.88,53700.0,35.99,35.99,35.86,35.88,53700.0
2006-10-20 10:25:00,35.87,35.9,35.79,35.84,15600.0,35.87,35.9,35.79,35.84,15600.0
2006-10-20 10:30:00,35.84,35.84,35.58,35.6,35100.0,35.84,35.84,35.58,35.6,35100.0
2006-10-20 10:35:00,35.6,35.65,35.45,35.6,39800.0,35.6,35.65,35.45,35.6,39800.0
2006-10-20 10:40:00,35.6,35.77,35.59,35.74,19200.0,35.6,35.77,35.59,35.74,19200.0
2006-10-20 10:45:00,35.74,35.74,35.69,35.69,12500.0,35.74,35.74,35.69,35.69,12500.0
2006-10-20 10:50:00,35.69,35.73,35.61,35.67,10300.0,35.69,35.73,35.61,35.67,10300.0
2006-10-20 10:55:00,35.7,35.7,35.56,35.65,7400.0,35.7,35.7,35.56,35.65,7400.0
2006-10-20 11:00:00,35.64,35.68,35.56,35.6,32600.0,35.64,35.68,35.56,35.6,32600.0
2006-10-20 11:05:00,35.57,35.61,35.5,35.56,45500.0,35.57,35.61,35.5,35.56,45500.0
2006-10-20 11:10:00,35.58,35.63,35.56,35.59,20300.0,35.58,35.63,35.56,35.59,20300.0
2006-10-20 11:15:00,35.59,35.61,35.54,35.54,3400.0,35.59,35.61,35.54,35.54,3400.0
2006-10-20 11:20:00,35.54,35.57,35.51,35.54,8900.0,35.54,35.57,35.51,35.54,8900.0
2006-10-20 11:25:00,35.55,35.55,35.53,35.55,5500.0,35.55,35.55,35.53,35.55,5500.0
2006-10-20 11:30:00,35.55,35.6,35.55,35.56,14000.0,35.55,35.6,35.55,35.56,14000.0
2006-10-20 11:35:00,35.55,35.6,35.51,35.6,7500.0,35.55,35.6,35.51,35.6,7500.0
2006-10-20 11:40:00,35.6,35.6,35.58,35.6,6300.0,35.6,35.6,35.58,35.6,6300.0
2006-10-20 11:45:00,35.59,35.59,35.5,35.5,11700.0,35.59,35.59,35.5,35.5,11700.0
2006-10-20 11:50:00,35.5,35.52,35.48,35.49,9000.0,35.5,35.52,35.48,35.49,9000.0
2006-10-20 11:55:00,35.49,35.5,35.31,35.36,25100.0,35.49,35.5,35.31,35.36,25100.0
2006-10-20 12:00:00,35.36,35.39,35.35,35.36,15300.0,35.36,35.39,35.35,35.36,15300.0
2006-10-20 12:05:00,35.36,35.38,35.25,35.34,107800.0,35.36,35.38,35.25,35.34,107800.0
2006-10-20 12:10:00,35.33,35.34,35.32,35.34,9800.0,35.33,35.34,35.32,35.34,9800.0
2006-10-20 12:15:00,35.34,35.36,35.27,35.28,31000.0,35.34,35.36,35.27,35.28,31000.0
2006-10-20 12:20:00,35.28,35.31,35.26,35.29,16000.0,35.28,35.31,35.26,35.29,16000.0
2006-10-20 12:25:00,35.3,35.3,35.19,35.25,25600.0,35.3,35.3,35.19,35.25,25600.0
2006-10-20 12:30:00,35.24,35.25,35.16,35.21,28400.0,35.24,35.25,35.16,35.21,28400.0
2006-10-20 12:35:00,35.21,35.23,35.18,35.23,19400.0,35.21,35.23,35.18,35.23,19400.0
2006-10-20 12:40:00,35.23,35.28,35.21,35.25,29300.0,35.23,35.28,35.21,35.25,29300.0
2006-10-20 12:45:00,35.22,35.25,35.1,35.18,48000.0,35.22,35.25,35.1,35.18,48000.0
2006-10-20 12:50:00,35.17,35.18,35.1,35.13,26600.0,35.17,35.18,35.1,35.13,26600.0
2006-10-20 12:55:00,35.13,35.13,35.09,35.1,14200.0,35.13,35.13,35.09,35.1,14200.0
2006-10-20 13:00:00,35.09,35.11,34.95,34.95,87400.0,35.09,35.11,34.95,34.95,87400.0
2006-10-20 13:05:00,34.95,34.98,34.56,34.6,236000.0,34.95,34.98,34.56,34.6,236000.0
2006-10-20 13:10:00,34.59,34.63,34.19,34.39,298900.0,34.59,34.63,34.19,34.39,298900.0
2006-10-20 13:15:00,34.39,34.4,34.0,34.3,237000.0,34.39,34.4,34.0,34.3,237000.0
2006-10-20 13:20:00,34.29,35.18,34.19,35.17,673700.0,34.29,35.18,34.19,35.17,673700.0
2006-10-20 13:25:00,35.17,35.3,35.0,35.07,130900.0,35.17,35.3,35.0,35.07,130900.0
2006-10-20 13:30:00,35.06,35.06,34.82,34.88,61300.0,35.06,35.06,34.82,34.88,61300.0
2006-10-20 13:35:00,34.88,34.9,34.64,34.83,71100.0,34.88,34.9,34.64,34.83,71100.0
2006-10-20 13:40:00,34.83,34.83,34.59,34.59,52400.0,34.83,34.83,34.59,34.59,52400.0
2006-10-20 13:45:00,34.59,34.75,34.51,34.73,83700.0,34.59,34.75,34.51,34.73,83700.0
2006-10-20 13:50:00,34.75,34.81,34.65,34.76,32200.0,34.75,34.81,34.65,34.76,32200.0
2006-10-20 13:55:00,34.76,34.87,34.74,34.83,14500.0,34.76,34.87,34.74,34.83,14500.0
2006-10-20 14:00:00,34.83,34.86,34.78,34.8,47000.0,34.83,34.86,34.78,34.8,47000.0
2006-10-20 14:05:00,34.8,34.81,34.64,34.65,16600.0,34.8,34.81,34.64,34.65,16600.0
2006-10-20 14:10:00,34.67,34.71,34.64,34.69,10300.0,34.67,34.71,34.64,34.69,10300.0
2006-10-20 14:15:00,34.7,34.78,34.62,34.69,15200.0,34.7,34.78,34.62,34.69,15200.0
2006-10-20 14:20:00,34.72,34.72,34.59,34.6,13400.0,34.72,34.72,34.59,34.6,13400.0
2006-10-20 14:25:00,34.62,34.72,34.5,34.72,79500.0,34.62,34.72,34.5,34.72,79500.0
2006-10-20 14:30:00,34.7,34.72,34.59,34.62,35800.0,34.7,34.72,34.59,34.62,35800.0
2006-10-20 14:35:00,34.61,34.61,34.54,34.6,20600.0,34.61,34.61,34.54,34.6,20600.0
2006-10-20 14:40:00,34.6,34.63,34.54,34.6,31000.0,34.6,34.63,34.54,34.6,31000.0
2006-10-20 14:45:00,34.63,34.77,34.57,34.76,93800.0,34.63,34.77,34.57,34.76,93800.0
2006-10-20 14:50:00,34.77,34.9,34.73,34.9,103200.0,34.77,34.9,34.73,34.9,103200.0
2006-10-20 14:55:00,34.89,34.96,34.76,34.96,146100.0,34.89,34.96,34.76,34.96,146100.0
2006-10-20 15:00:00,34.97,34.98,34.69,34.73,92000.0,34.97,34.98,34.69,34.73,92000.0
2006-10-20 15:05:00,34.76,34.85,34.76,34.82,24500.0,34.76,34.85,34.76,34.82,24500.0
2006-10-20 15:10:00,34.82,34.82,34.53,34.73,36000.0,34.82,34.82,34.53,34.73,36000.0
2006-10-20 15:15:00,34.73,34.75,34.44,34.53,68900.0,34.73,34.75,34.44,34.53,68900.0
2006-10-20 15:20:00,34.55,34.72,34.5,34.67,27800.0,34.55,34.72,34.5,34.67,27800.0
2006-10-20 15:25:00,34.68,34.77,34.68,34.71,28900.0,34.68,34.77,34.68,34.71,28900.0
2006-10-20 15:30:00,34.71,34.75,34.45,34.49,49800.0,34.71,34.75,34.45,34.49,49800.0
2006-10-20 15:35:00,34.48,34.67,34.45,34.66,60500.0,34.48,34.67,34.45,34.66,60500.0
2006-10-20 15:40:00,34.66,34.81,34.66,34.72,43200.0,34.66,34.81,34.66,34.72,43200.0
2006-10-20 15:45:00,34.71,34.75,34.56,34.58,131900.0,34.71,34.75,34.56,34.58,131900.0
2006-10-20 15:50:00,34.59,34.68,34.37,34.42,68800.0,34.59,34.68,34.37,34.42,68800.0
2006-10-20 15:55:00,34.41,34.44,34.04,34.21,463500.0,34.41,34.44,34.04,34.21,463500.0
2006-10-23 09:30:00,34.04,34.13,33.68,33.68,74900.0,34.04,34.13,33.68,33.68,74900.0
2006-10-23 09:35:00,33.68,33.74,32.95,33.51,115300.0,33.68,33.74,32.95,33.51,115300.0
2006-10-23 09:40:00,33.51,33.72,33.45,33.5,61800.0,33.51,33.72,33.45,33.5,61800.0
2006-10-23 09:45:00,33.53,33.64,33.31,33.4,64700.0,33.53,33.64,33.31,33.4,64700.0
2006-10-23 09:50:00,33.39,33.49,33.21,33.46,50300.0,33.39,33.49,33.21,33.46,50300.0
2006-10-23 09:55:00,33.46,33.5,33.4,33.45,34000.0,33.46,33.5,33.4,33.45,34000.0
2006-10-23 10:00:00,33.45,33.49,33.27,33.46,31200.0,33.45,33.49,33.27,33.46,31200.0
2006-10-23 10:05:00,33.46,33.66,33.42,33.66,27900.0,33.46,33.66,33.42,33.66,27900.0
2006-10-23 10:10:00,33.66,33.86,33.56,33.74,34900.0,33.66,33.86,33.56,33.74,34900.0
2006-10-23 10:15:00,33.75,33.8,33.52,33.58,31500.0,33.75,33.8,33.52,33.58,31500.0
2006-10-23 10:20:00,33.6,33.62,33.56,33.62,20400.0,33.6,33.62,33.56,33.62,20400.0
2006-10-23 10:25:00,33.62,33.8,33.61,33.8,30400.0,33.62,33.8,33.61,33.8,30400.0
2006-10-23 10:30:00,33.79,33.92,33.62,33.77,34300.0,33.79,33.92,33.62,33.77,34300.0
2006-10-23 10:35:00,33.79,33.95,33.72,33.85,29300.0,33.79,33.95,33.72,33.85,29300.0
2006-10-23 10:40:00,33.87,33.96,33.83,33.93,24900.0,33.87,33.96,33.83,33.93,24900.0
2006-10-23 10:45:00,33.96,34.05,33.96,34.02,31600.0,33.96,34.05,33.96,34.02,31600.0
2006-10-23 10:50:00,34.02,34.04,33.95,34.04,20100.0,34.02,34.04,33.95,34.04,20100.0
2006-10-23 10:55:00,34.04,34.11,34.03,34.07,51400.0,34.04,34.11,34.03,34.07,51400.0
2006-10-23 11:00:00,34.09,34.1,34.06,34.09,20800.0,34.09,34.1,34.06,34.09,20800.0
2006-10-23 11:05:00,34.07,34.1,33.92,34.07,20900.0,34.07,34.1,33.92,34.07,20900.0
2006-10-23 11:10:00,34.08,34.15,33.99,34.0,11700.0,34.08,34.15,33.99,34.0,11700.0
2006-10-23 11:15:00,34.01,34.04,33.82,33.84,12100.0,34.01,34.04,33.82,33.84,12100.0
2006-10-23 11:20:00,33.82,33.87,33.82,33.85,12000.0,33.82,33.87,33.82,33.85,12000.0
2006-10-23 11:25:00,33.84,33.85,33.77,33.8,9300.0,33.84,33.85,33.77,33.8,9300.0
2006-10-23 11:30:00,33.8,34.08,33.79,34.03,40200.0,33.8,34.08,33.79,34.03,40200.0
2006-10-23 11:35:00,34.02,34.1,34.02,34.07,26100.0,34.02,34.1,34.02,34.07,26100.0
2006-10-23 11:40:00,34.08,34.09,33.97,34.0,17800.0,34.08,34.09,33.97,34.0,17800.0
2006-10-23 11:45:00,34.02,34.03,33.85,33.85,38800.0,34.02,34.03,33.85,33.85,38800.0
2006-10-23 11:50:00,33.87,33.87,33.8,33.8,14100.0,33.87,33.87,33.8,33.8,14100.0
2006-10-23 11:55:00,33.77,33.81,33.75,33.79,11300.0,33.77,33.81,33.75,33.79,11300.0
2006-10-23 12:00:00,33.77,33.81,33.7,33.77,12800.0,33.77,33.81,33.7,33.77,12800.0
2006-10-23 12:05:00,33.77,33.82,33.75,33.77,7600.0,33.77,33.82,33.75,33.77,7600.0
2006-10-23 12:10:00,33.77,33.81,33.58,33.67,15500.0,33.77,33.81,33.58,33.67,15500.0
2006-10-23 12:15:00,33.65,33.69,33.54,33.66,8100.0,33.65,33.69,33.54,33.66,8100.0
2006-10-23 12:20:00,33.66,33.67,33.51,33.58,7800.0,33.66,33.67,33.51,33.58,7800.0
2006-10-23 12:25:00,33.57,33.6,33.54,33.54,13100.0,33.57,33.6,33.54,33.54,13100.0
2006-10-23 12:30:00,33.56,33.6,33.54,33.57,6000.0,33.56,33.6,33.54,33.57,6000.0
2006-10-23 12:35:00,33.56,33.58,33.4,33.47,30500.0,33.56,33.58,33.4,33.47,30500.0
2006-10-23 12:40:00,33.46,33.5,33.43,33.43,10000.0,33.46,33.5,33.43,33.43,10000.0
2006-10-23 12:45:00,33.43,33.44,33.37,33.37,10200.0,33.43,33.44,33.37,33.37,10200.0
2006-10-23 12:50:00,33.37,33.39,33.33,33.39,6500.0,33.37,33.39,33.33,33.39,6500.0
2006-10-23 12:55:00,33.4,33.41,33.34,33.41,7800.0,33.4,33.41,33.34,33.41,7800.0
2006-10-23 13:00:00,33.41,33.45,33.37,33.45,8700.0,33.41,33.45,33.37,33.45,8700.0
2006-10-23 13:05:00,33.45,33.45,33.4,33.43,8800.0,33.45,33.45,33.4,33.43,8800.0
2006-10-23 13:10:00,33.43,33.53,33.42,33.43,40700.0,33.43,33.53,33.42,33.43,40700.0
2006-10-23 13:15:00,33.42,33.48,33.4,33.45,15700.0,33.42,33.48,33.4,33.45,15700.0
2006-10-23 13:20:00,33.45,33.5,33.45,33.5,13400.0,33.45,33.5,33.45,33.5,13400.0
2006-10-23 13:25:00,33.5,33.5,33.46,33.48,8500.0,33.5,33.5,33.46,33.48,8500.0
2006-10-23 13:30:00,33.48,33.48,33.37,33.39,16400.0,33.48,33.48,33.37,33.39,16400.0
2006-10-23 13:35:00,33.39,33.39,33.36,33.36,5700.0,33.39,33.39,33.36,33.36,5700.0
2006-10-23 13:40:00,33.37,33.38,33.32,33.34,12600.0,33.37,33.38,33.32,33.34,12600.0
2006-10-23 13:45:00,33.33,33.33,33.24,33.24,19200.0,33.33,33.33,33.24,33.24,19200.0
2006-10-23 13:50:00,33.24,33.29,33.15,33.27,13000.0,33.24,33.29,33.15,33.27,13000.0
2006-10-23 13:55:00,33.29,33.33,33.25,33.32,6300.0,33.29,33.33,33.25,33.32,6300.0
2006-10-23 14:00:00,33.32,33.33,33.27,33.28,13100.0,33.32,33.33,33.27,33.28,13100.0
2006-10-23 14:05:00,33.27,33.33,33.26,33.28,12800.0,33.27,33.33,33.26,33.28,12800.0
2006-10-23 14:10:00,33.28,33.38,33.27,33.35,17300.0,33.28,33.38,33.27,33.35,17300.0
2006-10-23 14:15:00,33.35,33.35,33.24,33.25,14700.0,33.35,33.35,33.24,33.25,14700.0
2006-10-23 14:20:00,33.23,33.25,33.15,33.22,18200.0,33.23,33.25,33.15,33.22,18200.0
2006-10-23 14:25:00,33.21,33.22,33.16,33.22,33300.0,33.21,33.22,33.16,33.22,33300.0
2006-10-23 14:30:00,33.22,33.31,33.19,33.28,16200.0,33.22,33.31,33.19,33.28,16200.0
2006-10-23 14:35:00,33.27,33.41,33.27,33.4,16400.0,33.27,33.41,33.27,33.4,16400.0
2006-10-23 14:40:00,33.4,33.46,33.4,33.46,17000.0,33.4,33.46,33.4,33.46,17000.0
2006-10-23 14:45:00,33.47,33.56,33.43,33.55,21300.0,33.47,33.56,33.43,33.55,21300.0
2006-10-23 14:50:00,33.55,33.56,33.5,33.55,15600.0,33.55,33.56,33.5,33.55,15600.0
2006-10-23 14:55:00,33.55,33.55,33.46,33.49,17500.0,33.55,33.55,33.46,33.49,17500.0
2006-10-23 15:00:00,33.5,33.61,33.5,33.6,14700.0,33.5,33.61,33.5,33.6,14700.0
2006-10-23 15:05:00,33.61,33.64,33.51,33.61,120200.0,33.61,33.64,33.51,33.61,120200.0
2006-10-23 15:10:00,33.6,33.67,33.58,33.66,34800.0,33.6,33.67,33.58,33.66,34800.0
2006-10-23 15:15:00,33.66,33.66,33.61,33.64,30800.0,33.66,33.66,33.61,33.64,30800.0
2006-10-23 15:20:00,33.64,33.7,33.62,33.66,34200.0,33.64,33.7,33.62,33.66,34200.0
2006-10-23 15:25:00,33.65,33.71,33.64,33.69,27100.0,33.65,33.71,33.64,33.69,27100.0
2006-10-23 15:30:00,33.69,33.77,33.67,33.74,48800.0,33.69,33.77,33.67,33.74,48800.0
2006-10-23 15:35:00,33.75,33.76,33.66,33.71,45300.0,33.75,33.76,33.66,33.71,45300.0
2006-10-23 15:40:00,33.69,33.79,33.69,33.72,45700.0,33.69,33.79,33.69,33.72,45700.0
2006-10-23 15:45:00,33.72,33.9,33.71,33.83,46900.0,33.72,33.9,33.71,33.83,46900.0
2006-10-23 15:50:00,33.82,33.83,33.65,33.78,64000.0,33.82,33.83,33.65,33.78,64000.0
2006-10-23 15:55:00,33.79,33.82,33.68,33.69,47700.0,33.79,33.82,33.68,33.69,47700.0
2006-10-24 09:30:00,33.49,33.69,33.24,33.34,24800.0,33.49,33.69,33.24,33.34,24800.0
2006-10-24 09:35:00,33.34,33.69,33.34,33.68,9100.0,33.34,33.69,33.34,33.68,9100.0
2006-10-24 09:40:00,33.74,33.8,33.54,33.58,7000.0,33.74,33.8,33.54,33.58,7000.0
2006-10-24 09:45:00,33.58,33.71,33.5,33.66,17300.0,33.58,33.71,33.5,33.66,17300.0
2006-10-24 09:50:00,33.65,33.79,33.65,33.76,14000.0,33.65,33.79,33.65,33.76,14000.0
2006-10-24 09:55:00,33.76,33.84,33.72,33.79,11700.0,33.76,33.84,33.72,33.79,11700.0
2006-10-24 10:00:00,33.75,33.87,33.72,33.81,11000.0,33.75,33.87,33.72,33.81,11000.0
2006-10-24 10:05:00,33.79,33.84,33.75,33.8,16600.0,33.79,33.84,33.75,33.8,16600.0
2006-10-24 10:10:00,33.81,33.85,33.77,33.83,7900.0,33.81,33.85,33.77,33.83,7900.0
2006-10-24 10:15:00,33.81,33.85,33.8,33.81,9800.0,33.81,33.85,33.8,33.81,9800.0
2006-10-24 10:20:00,33.82,33.87,33.76,33.79,10600.0,33.82,33.87,33.76,33.79,10600.0
2006-10-24 10:25:00,33.81,33.87,33.75,33.75,7600.0,33.81,33.87,33.75,33.75,7600.0
2006-10-24 10:30:00,33.76,33.79,33.7,33.7,19100.0,33.76,33.79,33.7,33.7,19100.0
2006-10-24 10:35:00,33.73,33.74,33.57,33.58,9700.0,33.73,33.74,33.57,33.58,9700.0
2006-10-24 10:40:00,33.62,33.62,33.5,33.5,18600.0,33.62,33.62,33.5,33.5,18600.0
2006-10-24 10:45:00,33.51,33.53,33.45,33.46,13400.0,33.51,33.53,33.45,33.46,13400.0
2006-10-24 10:50:00,33.46,33.48,33.41,33.44,18100.0,33.46,33.48,33.41,33.44,18100.0
2006-10-24 10:55:00,33.43,33.5,33.43,33.45,19300.0,33.43,33.5,33.43,33.45,19300.0
2006-10-24 11:00:00,33.46,33.46,33.4,33.43,9300.0,33.46,33.46,33.4,33.43,9300.0
2006-10-24 11:05:00,33.44,33.45,33.42,33.43,11900.0,33.44,33.45,33.42,33.43,11900.0
2006-10-24 11:10:00,33.42,33.45,33.33,33.45,21200.0,33.42,33.45,33.33,33.45,21200.0
2006-10-24 11:15:00,33.41,33.45,33.4,33.42,10100.0,33.41,33.45,33.4,33.42,10100.0
2006-10-24 11:20:00,33.42,33.45,33.39,33.43,8600.0,33.42,33.45,33.39,33.43,8600.0
2006-10-24 11:25:00,33.45,33.46,33.41,33.42,12000.0,33.45,33.46,33.41,33.42,12000.0
2006-10-24 11:30:00,33.42,33.46,33.4,33.42,16100.0,33.42,33.46,33.4,33.42,16100.0
2006-10-24 11:35:00,33.41,33.44,33.36,33.39,18500.0,33.41,33.44,33.36,33.39,18500.0
2006-10-24 11:40:00,33.41,33.56,33.41,33.51,14000.0,33.41,33.56,33.41,33.51,14000.0
2006-10-24 11:45:00,33.49,33.5,33.39,33.39,13000.0,33.49,33.5,33.39,33.39,13000.0
2006-10-24 11:50:00,33.39,33.43,33.37,33.4,10100.0,33.39,33.43,33.37,33.4,10100.0
2006-10-24 11:55:00,33.38,33.39,33.36,33.39,7000.0,33.38,33.39,33.36,33.39,7000.0
2006-10-24 12:00:00,33.38,33.39,33.36,33.37,7300.0,33.38,33.39,33.36,33.37,7300.0
2006-10-24 12:05:00,33.38,33.39,33.3,33.35,16400.0,33.38,33.39,33.3,33.35,16400.0
2006-10-24 12:10:00,33.33,33.35,33.25,33.3,16300.0,33.33,33.35,33.25,33.3,16300.0
2006-10-24 12:15:00,33.29,33.29,33.22,33.26,15700.0,33.29,33.29,33.22,33.26,15700.0
2006-10-24 12:20:00,33.25,33.25,33.19,33.19,13500.0,33.25,33.25,33.19,33.19,13500.0
2006-10-24 12:25:00,33.2,33.22,33.09,33.12,8600.0,33.2,33.22,33.09,33.12,8600.0
2006-10-24 12:30:00,33.12,33.12,32.99,33.02,23000.0,33.12,33.12,32.99,33.02,23000.0
2006-10-24 12:35:00,33.02,33.02,32.9,33.0,28900.0,33.02,33.02,32.9,33.0,28900.0
2006-10-24 12:40:00,32.98,32.98,32.91,32.97,12600.0,32.98,32.98,32.91,32.97,12600.0
2006-10-24 12:45:00,32.98,32.98,32.77,32.78,23400.0,32.98,32.98,32.77,32.78,23400.0
2006-10-24 12:50:00,32.78,32.82,32.62,32.67,45000.0,32.78,32.82,32.62,32.67,45000.0
2006-10-24 12:55:00,32.66,32.74,32.57,32.65,22200.0,32.66,32.74,32.57,32.65,22200.0
2006-10-24 13:00:00,32.65,32.75,32.6,32.71,14200.0,32.65,32.75,32.6,32.71,14200.0
2006-10-24 13:05:00,32.72,32.75,32.65,32.67,20300.0,32.72,32.75,32.65,32.67,20300.0
2006-10-24 13:10:00,32.67,32.86,32.67,32.76,17300.0,32.67,32.86,32.67,32.76,17300.0
2006-10-24 13:15:00,32.79,32.8,32.75,32.77,6600.0,32.79,32.8,32.75,32.77,6600.0
2006-10-24 13:20:00,32.78,32.86,32.75,32.83,16500.0,32.78,32.86,32.75,32.83,16500.0
2006-10-24 13:25:00,32.81,32.86,32.76,32.79,8100.0,32.81,32.86,32.76,32.79,8100.0
2006-10-24 13:30:00,32.79,32.85,32.79,32.82,9600.0,32.79,32.85,32.79,32.82,9600.0
2006-10-24 13:35:00,32.81,32.98,32.81,32.93,19600.0,32.81,32.98,32.81,32.93,19600.0
2006-10-24 13:40:00,32.92,32.94,32.84,32.84,22900.0,32.92,32.94,32.84,32.84,22900.0
2006-10-24 13:45:00,32.82,32.82,32.74,32.78,14200.0,32.82,32.82,32.74,32.78,14200.0
2006-10-24 13:50:00,32.76,32.81,32.58,32.58,23300.0,32.76,32.81,32.58,32.58,23300.0
2006-10-24 13:55:00,32.55,32.63,32.53,32.54,33900.0,32.55,32.63,32.53,32.54,33900.0
2006-10-24 14:00:00,32.53,32.63,32.5,32.58,65800.0,32.53,32.63,32.5,32.58,65800.0
2006-10-24 14:05:00,32.59,32.71,32.5,32.65,17900.0,32.59,32.71,32.5,32.65,17900.0
2006-10-24 14:10:00,32.63,32.82,32.59,32.81,30700.0,32.63,32.82,32.59,32.81,30700.0
2006-10-24 14:15:00,32.81,32.88,32.75,32.88,13800.0,32.81,32.88,32.75,32.88,13800.0
2006-10-24 14:20:00,32.89,32.89,32.78,32.8,19400.0,32.89,32.89,32.78,32.8,19400.0
2006-10-24 14:25:00,32.81,33.03,32.81,33.01,32900.0,32.81,33.03,32.81,33.01,32900.0
2006-10-24 14:30:00,33.0,33.03,32.91,33.01,18400.0,33.0,33.03,32.91,33.01,18400.0
2006-10-24 14:35:00,33.02,33.04,32.95,33.03,19000.0,33.02,33.04,32.95,33.03,19000.0
2006-10-24 14:40:00,33.02,33.03,32.96,32.98,15000.0,33.02,33.03,32.96,32.98,15000.0
2006-10-24 14:45:00,32.97,33.03,32.97,32.99,10900.0,32.97,33.03,32.97,32.99,10900.0
2006-10-24 14:50:00,32.99,33.03,32.97,33.0,23500.0,32.99,33.03,32.97,33.0,23500.0
2006-10-24 14:55:00,33.0,33.04,32.99,33.02,14300.0,33.0,33.04,32.99,33.02,14300.0
2006-10-24 15:00:00,33.02,33.04,32.99,33.04,12700.0,33.02,33.04,32.99,33.04,12700.0
2006-10-24 15:05:00,33.02,33.04,33.0,33.03,13800.0,33.02,33.04,33.0,33.03,13800.0
2006-10-24 15:10:00,33.02,33.16,33.01,33.12,18000.0,33.02,33.16,33.01,33.12,18000.0
2006-10-24 15:15:00,33.12,33.25,33.12,33.16,36600.0,33.12,33.25,33.12,33.16,36600.0
2006-10-24 15:20:00,33.18,33.26,33.13,33.14,23900.0,33.18,33.26,33.13,33.14,23900.0
2006-10-24 15:25:00,33.12,33.25,33.09,33.2,29000.0,33.12,33.25,33.09,33.2,29000.0
2006-10-24 15:30:00,33.21,33.29,33.2,33.29,31600.0,33.21,33.29,33.2,33.29,31600.0
2006-10-24 15:35:00,33.29,33.3,33.21,33.28,26500.0,33.29,33.3,33.21,33.28,26500.0
2006-10-24 15:40:00,33.27,33.32,33.19,33.31,33000.0,33.27,33.32,33.19,33.31,33000.0
2006-10-24 15:45:00,33.31,33.35,33.28,33.34,30400.0,33.31,33.35,33.28,33.34,30400.0
2006-10-24 15:50:00,33.33,33.36,33.26,33.28,37400.0,33.33,33.36,33.26,33.28,37400.0
2006-10-24 15:55:00,33.29,33.33,33.26,33.32,32100.0,33.29,33.33,33.26,33.32,32100.0
2006-10-25 09:30:00,33.38,33.47,33.37,33.44,21300.0,33.38,33.47,33.37,33.44,21300.0
2006-10-25 09:35:00,33.42,33.44,33.26,33.27,6100.0,33.42,33.44,33.26,33.27,6100.0
2006-10-25 09:40:00,33.26,33.3,33.16,33.22,4200.0,33.26,33.3,33.16,33.22,4200.0
2006-10-25 09:45:00,33.23,33.34,33.19,33.23,4200.0,33.23,33.34,33.19,33.23,4200.0
2006-10-25 09:50:00,33.28,33.29,33.17,33.24,6400.0,33.28,33.29,33.17,33.24,6400.0
2006-10-25 09:55:00,33.19,33.26,33.17,33.23,4500.0,33.19,33.26,33.17,33.23,4500.0
2006-10-25 10:00:00,33.18,33.25,33.17,33.22,2400.0,33.18,33.25,33.17,33.22,2400.0
2006-10-25 10:05:00,33.22,33.41,33.22,33.4,7300.0,33.22,33.41,33.22,33.4,7300.0
2006-10-25 10:10:00,33.41,33.47,33.38,33.41,13800.0,33.41,33.47,33.38,33.41,13800.0
2006-10-25 10:15:00,33.41,33.57,33.41,33.52,11800.0,33.41,33.57,33.41,33.52,11800.0
2006-10-25 10:20:00,33.53,33.7,33.5,33.69,13800.0,33.53,33.7,33.5,33.69,13800.0
2006-10-25 10:25:00,33.7,33.72,33.63,33.71,4900.0,33.7,33.72,33.63,33.71,4900.0
2006-10-25 10:30:00,33.69,33.75,33.67,33.75,9500.0,33.69,33.75,33.67,33.75,9500.0
2006-10-25 10:35:00,33.74,33.75,33.58,33.58,9300.0,33.74,33.75,33.58,33.58,9300.0
2006-10-25 10:40:00,33.58,33.68,33.57,33.66,6400.0,33.58,33.68,33.57,33.66,6400.0
2006-10-25 10:45:00,33.64,33.66,33.53,33.58,3500.0,33.64,33.66,33.53,33.58,3500.0
2006-10-25 10:50:00,33.56,33.6,33.46,33.48,7400.0,33.56,33.6,33.46,33.48,7400.0
2006-10-25 10:55:00,33.47,33.47,33.32,33.38,9500.0,33.47,33.47,33.32,33.38,9500.0
2006-10-25 11:00:00,33.39,33.43,33.35,33.43,4400.0,33.39,33.43,33.35,33.43,4400.0
2006-10-25 11:05:00,33.43,33.56,33.42,33.49,5600.0,33.43,33.56,33.42,33.49,5600.0
2006-10-25 11:10:00,33.53,33.59,33.48,33.57,7800.0,33.53,33.59,33.48,33.57,7800.0
2006-10-25 11:15:00,33.53,33.59,33.51,33.54,4200.0,33.53,33.59,33.51,33.54,4200.0
2006-10-25 11:20:00,33.54,33.6,33.54,33.55,8300.0,33.54,33.6,33.54,33.55,8300.0
2006-10-25 11:25:00,33.54,33.68,33.53,33.64,8500.0,33.54,33.68,33.53,33.64,8500.0
2006-10-25 11:30:00,33.65,33.68,33.62,33.64,2900.0,33.65,33.68,33.62,33.64,2900.0
2006-10-25 11:35:00,33.63,33.67,33.57,33.57,7500.0,33.63,33.67,33.57,33.57,7500.0
2006-10-25 11:40:00,33.56,33.59,33.53,33.53,5400.0,33.56,33.59,33.53,33.53,5400.0
2006-10-25 11:45:00,33.53,33.57,33.53,33.53,9500.0,33.53,33.57,33.53,33.53,9500.0
2006-10-25 11:50:00,33.51,33.61,33.51,33.61,8700.0,33.51,33.61,33.51,33.61,8700.0
2006-10-25 11:55:00,33.59,33.6,33.58,33.58,3100.0,33.59,33.6,33.58,33.58,3100.0
2006-10-25 12:00:00,33.58,33.59,33.5,33.53,5700.0,33.58,33.59,33.5,33.53,5700.0
2006-10-25 12:05:00,33.58,33.59,33.53,33.59,2900.0,33.58,33.59,33.53,33.59,2900.0
2006-10-25 12:10:00,33.54,33.59,33.53,33.59,6200.0,33.54,33.59,33.53,33.59,6200.0
2006-10-25 12:15:00,33.59,33.64,33.59,33.61,8600.0,33.59,33.64,33.59,33.61,8600.0
2006-10-25 12:20:00,33.6,33.61,33.52,33.52,9200.0,33.6,33.61,33.52,33.52,9200.0
2006-10-25 12:25:00,33.53,33.55,33.41,33.47,14700.0,33.53,33.55,33.41,33.47,14700.0
2006-10-25 12:30:00,33.46,33.47,33.43,33.43,7800.0,33.46,33.47,33.43,33.43,7800.0
2006-10-25 12:35:00,33.4,33.41,33.35,33.38,8100.0,33.4,33.41,33.35,33.38,8100.0
2006-10-25 12:40:00,33.37,33.44,33.37,33.42,5700.0,33.37,33.44,33.37,33.42,5700.0
2006-10-25 12:45:00,33.43,33.46,33.42,33.45,5800.0,33.43,33.46,33.42,33.45,5800.0
2006-10-25 12:50:00,33.47,33.5,33.47,33.48,4300.0,33.47,33.5,33.47,33.48,4300.0
2006-10-25 12:55:00,33.48,33.49,33.47,33.48,2500.0,33.48,33.49,33.47,33.48,2500.0
2006-10-25 13:00:00,33.48,33.49,33.38,33.39,21700.0,33.48,33.49,33.38,33.39,21700.0
2006-10-25 13:05:00,33.38,33.46,33.38,33.42,9100.0,33.38,33.46,33.38,33.42,9100.0
2006-10-25 13:10:00,33.41,33.47,33.41,33.41,5900.0,33.41,33.47,33.41,33.41,5900.0
2006-10-25 13:15:00,33.45,33.46,33.4,33.43,5300.0,33.45,33.46,33.4,33.43,5300.0
2006-10-25 13:20:00,33.41,33.51,33.4,33.49,16000.0,33.41,33.51,33.4,33.49,16000.0
2006-10-25 13:25:00,33.47,33.53,33.46,33.53,9000.0,33.47,33.53,33.46,33.53,9000.0
2006-10-25 13:30:00,33.53,33.53,33.47,33.48,5200.0,33.53,33.53,33.47,33.48,5200.0
2006-10-25 13:35:00,33.48,33.61,33.47,33.61,40100.0,33.48,33.61,33.47,33.61,40100.0
2006-10-25 13:40:00,33.58,33.61,33.55,33.55,7400.0,33.58,33.61,33.55,33.55,7400.0
2006-10-25 13:45:00,33.57,33.58,33.44,33.47,4500.0,33.57,33.58,33.44,33.47,4500.0
2006-10-25 13:50:00,33.44,33.5,33.42,33.48,7200.0,33.44,33.5,33.42,33.48,7200.0
2006-10-25 13:55:00,33.47,33.55,33.47,33.55,10200.0,33.47,33.55,33.47,33.55,10200.0
2006-10-25 14:00:00,33.57,33.59,33.43,33.47,10900.0,33.57,33.59,33.43,33.47,10900.0
2006-10-25 14:05:00,33.46,33.47,33.4,33.43,8000.0,33.46,33.47,33.4,33.43,8000.0
2006-10-25 14:10:00,33.42,33.57,33.37,33.41,24000.0,33.42,33.57,33.37,33.41,24000.0
2006-10-25 14:15:00,33.43,33.6,33.43,33.56,15000.0,33.43,33.6,33.43,33.56,15000.0
2006-10-25 14:20:00,33.58,33.6,33.45,33.53,13700.0,33.58,33.6,33.45,33.53,13700.0
2006-10-25 14:25:00,33.53,33.56,33.25,33.36,14800.0,33.53,33.56,33.25,33.36,14800.0
2006-10-25 14:30:00,33.35,33.38,33.23,33.35,10100.0,33.35,33.38,33.23,33.35,10100.0
2006-10-25 14:35:00,33.32,33.42,33.17,33.23,19200.0,33.32,33.42,33.17,33.23,19200.0
2006-10-25 14:40:00,33.22,33.5,33.2,33.46,30200.0,33.22,33.5,33.2,33.46,30200.0
2006-10-25 14:45:00,33.43,33.52,33.4,33.46,10900.0,33.43,33.52,33.4,33.46,10900.0
2006-10-25 14:50:00,33.46,33.46,33.34,33.42,6700.0,33.46,33.46,33.34,33.42,6700.0
2006-10-25 14:55:00,33.41,33.46,33.36,33.46,7400.0,33.41,33.46,33.36,33.46,7400.0
2006-10-25 15:00:00,33.5,33.53,33.42,33.45,9300.0,33.5,33.53,33.42,33.45,9300.0
2006-10-25 15:05:00,33.44,33.55,33.42,33.42,11700.0,33.44,33.55,33.42,33.42,11700.0
2006-10-25 15:10:00,33.43,33.48,33.41,33.48,10100.0,33.43,33.48,33.41,33.48,10100.0
2006-10-25 15:15:00,33.5,33.51,33.46,33.49,15200.0,33.5,33.51,33.46,33.49,15200.0
2006-10-25 15:20:00,33.48,33.56,33.46,33.55,16900.0,33.48,33.56,33.46,33.55,16900.0
2006-10-25 15:25:00,33.55,33.58,33.47,33.49,13600.0,33.55,33.58,33.47,33.49,13600.0
2006-10-25 15:30:00,33.49,33.6,33.47,33.58,20700.0,33.49,33.6,33.47,33.58,20700.0
2006-10-25 15:35:00,33.58,33.64,33.55,33.64,18100.0,33.58,33.64,33.55,33.64,18100.0
2006-10-25 15:40:00,33.64,33.71,33.6,33.64,20300.0,33.64,33.71,33.6,33.64,20300.0
2006-10-25 15:45:00,33.64,33.68,33.62,33.64,10600.0,33.64,33.68,33.62,33.64,10600.0
2006-10-25 15:50:00,33.65,33.67,33.57,33.6,31400.0,33.65,33.67,33.57,33.6,31400.0
2006-10-25 15:55:00,33.57,33.68,33.56,33.62,21800.0,33.57,33.68,33.56,33.62,21800.0
2006-10-26 09:30:00,33.79,33.94,33.7,33.71,26300.0,33.79,33.94,33.7,33.71,26300.0
2006-10-26 09:35:00,33.76,33.8,33.7,33.74,2400.0,33.76,33.8,33.7,33.74,2400.0
2006-10-26 09:40:00,33.78,33.79,33.65,33.65,4900.0,33.78,33.79,33.65,33.65,4900.0
2006-10-26 09:45:00,33.68,33.75,33.68,33.74,11200.0,33.68,33.75,33.68,33.74,11200.0
2006-10-26 09:50:00,33.75,33.79,33.71,33.78,14800.0,33.75,33.79,33.71,33.78,14800.0
2006-10-26 09:55:00,33.78,34.0,33.78,33.93,18900.0,33.78,34.0,33.78,33.93,18900.0
2006-10-26 10:00:00,33.91,34.0,33.88,33.97,35400.0,33.91,34.0,33.88,33.97,35400.0
2006-10-26 10:05:00,33.97,34.01,33.94,33.99,40100.0,33.97,34.01,33.94,33.99,40100.0
2006-10-26 10:10:00,33.99,34.0,33.93,33.98,25600.0,33.99,34.0,33.93,33.98,25600.0
2006-10-26 10:15:00,33.98,34.22,33.97,34.15,35900.0,33.98,34.22,33.97,34.15,35900.0
2006-10-26 10:20:00,34.15,34.18,33.85,33.85,45600.0,34.15,34.18,33.85,33.85,45600.0
2006-10-26 10:25:00,33.85,33.91,33.81,33.88,9200.0,33.85,33.91,33.81,33.88,9200.0
2006-10-26 10:30:00,33.88,33.92,33.81,33.81,12000.0,33.88,33.92,33.81,33.81,12000.0
2006-10-26 10:35:00,33.82,33.99,33.81,33.86,35000.0,33.82,33.99,33.81,33.86,35000.0
2006-10-26 10:40:00,33.86,34.03,33.86,34.0,15300.0,33.86,34.03,33.86,34.0,15300.0
2006-10-26 10:45:00,33.98,34.19,33.97,34.19,28400.0,33.98,34.19,33.97,34.19,28400.0
2006-10-26 10:50:00,34.2,34.21,34.1,34.15,23600.0,34.2,34.21,34.1,34.15,23600.0
2006-10-26 10:55:00,34.13,34.32,34.1,34.25,29800.0,34.13,34.32,34.1,34.25,29800.0
2006-10-26 11:00:00,34.25,34.25,34.02,34.12,21900.0,34.25,34.25,34.02,34.12,21900.0
2006-10-26 11:05:00,34.18,34.25,34.15,34.25,19600.0,34.18,34.25,34.15,34.25,19600.0
2006-10-26 11:10:00,34.23,34.25,34.1,34.1,13100.0,34.23,34.25,34.1,34.1,13100.0
2006-10-26 11:15:00,34.12,34.14,34.03,34.08,16400.0,34.12,34.14,34.03,34.08,16400.0
2006-10-26 11:20:00,34.1,34.16,34.0,34.0,19000.0,34.1,34.16,34.0,34.0,19000.0
2006-10-26 11:25:00,34.0,34.16,33.99,34.09,15200.0,34.0,34.16,33.99,34.09,15200.0
2006-10-26 11:30:00,34.07,34.1,34.05,34.1,12000.0,34.07,34.1,34.05,34.1,12000.0
2006-10-26 11:35:00,34.1,34.15,34.05,34.14,16200.0,34.1,34.15,34.05,34.14,16200.0
2006-10-26 11:40:00,34.14,34.2,34.06,34.2,7700.0,34.14,34.2,34.06,34.2,7700.0
2006-10-26 11:45:00,34.18,34.25,34.14,34.14,11900.0,34.18,34.25,34.14,34.14,11900.0
2006-10-26 11:50:00,34.15,34.25,34.15,34.25,15300.0,34.15,34.25,34.15,34.25,15300.0
2006-10-26 11:55:00,34.22,34.29,34.19,34.29,7700.0,34.22,34.29,34.19,34.29,7700.0
2006-10-26 12:00:00,34.29,34.3,34.19,34.22,19200.0,34.29,34.3,34.19,34.22,19200.0
2006-10-26 12:05:00,34.21,34.26,34.17,34.21,19600.0,34.21,34.26,34.17,34.21,19600.0
2006-10-26 12:10:00,34.21,34.31,34.15,34.25,8600.0,34.21,34.31,34.15,34.25,8600.0
2006-10-26 12:15:00,34.25,34.31,34.2,34.22,14400.0,34.25,34.31,34.2,34.22,14400.0
2006-10-26 12:20:00,34.22,34.29,34.22,34.27,8300.0,34.22,34.29,34.22,34.27,8300.0
2006-10-26 12:25:00,34.28,34.3,34.22,34.26,8500.0,34.28,34.3,34.22,34.26,8500.0
2006-10-26 12:30:00,34.27,34.3,34.2,34.22,9900.0,34.27,34.3,34.2,34.22,9900.0
2006-10-26 12:35:00,34.22,34.27,34.15,34.27,16200.0,34.22,34.27,34.15,34.27,16200.0
2006-10-26 12:40:00,34.3,34.31,34.23,34.28,9900.0,34.3,34.31,34.23,34.28,9900.0
2006-10-26 12:45:00,34.26,34.3,34.24,34.28,11700.0,34.26,34.3,34.24,34.28,11700.0
2006-10-26 12:50:00,34.3,34.3,34.21,34.22,14800.0,34.3,34.3,34.21,34.22,14800.0
2006-10-26 12:55:00,34.22,34.29,34.21,34.26,4900.0,34.22,34.29,34.21,34.26,4900.0
2006-10-26 13:00:00,34.25,34.29,34.25,34.29,7400.0,34.25,34.29,34.25,34.29,7400.0
2006-10-26 13:05:00,34.25,34.29,34.25,34.28,3600.0,34.25,34.29,34.25,34.28,3600.0
2006-10-26 13:10:00,34.28,34.32,34.24,34.29,38500.0,34.28,34.32,34.24,34.29,38500.0
2006-10-26 13:15:00,34.28,34.3,34.2,34.23,12200.0,34.28,34.3,34.2,34.23,12200.0
2006-10-26 13:20:00,34.21,34.27,34.14,34.27,9700.0,34.21,34.27,34.14,34.27,9700.0
2006-10-26 13:25:00,34.27,34.32,34.25,34.3,8200.0,34.27,34.32,34.25,34.3,8200.0
2006-10-26 13:30:00,34.29,34.32,34.22,34.29,10600.0,34.29,34.32,34.22,34.29,10600.0
2006-10-26 13:35:00,34.27,34.41,34.27,34.39,12500.0,34.27,34.41,34.27,34.39,12500.0
2006-10-26 13:40:00,34.38,34.39,34.31,34.35,9300.0,34.38,34.39,34.31,34.35,9300.0
2006-10-26 13:45:00,34.35,34.41,34.35,34.38,16100.0,34.35,34.41,34.35,34.38,16100.0
2006-10-26 13:50:00,34.39,34.39,34.33,34.35,16700.0,34.39,34.39,34.33,34.35,16700.0
2006-10-26 13:55:00,34.35,34.38,34.34,34.35,4100.0,34.35,34.38,34.34,34.35,4100.0
2006-10-26 14:00:00,34.36,34.5,34.35,34.49,13500.0,34.36,34.5,34.35,34.49,13500.0
2006-10-26 14:05:00,34.5,34.5,34.45,34.45,18600.0,34.5,34.5,34.45,34.45,18600.0
2006-10-26 14:10:00,34.45,34.48,34.43,34.43,5100.0,34.45,34.48,34.43,34.43,5100.0
2006-10-26 14:15:00,34.44,34.45,34.37,34.41,8300.0,34.44,34.45,34.37,34.41,8300.0
2006-10-26 14:20:00,34.41,34.5,34.41,34.47,8100.0,34.41,34.5,34.41,34.47,8100.0
2006-10-26 14:25:00,34.47,34.5,34.44,34.47,14600.0,34.47,34.5,34.44,34.47,14600.0
2006-10-26 14:30:00,34.48,34.61,34.48,34.58,24700.0,34.48,34.61,34.48,34.58,24700.0
2006-10-26 14:35:00,34.59,34.81,34.59,34.74,20400.0,34.59,34.81,34.59,34.74,20400.0
2006-10-26 14:40:00,34.74,34.78,34.64,34.77,15300.0,34.74,34.78,34.64,34.77,15300.0
2006-10-26 14:45:00,34.78,34.78,34.45,34.69,38200.0,34.78,34.78,34.45,34.69,38200.0
2006-10-26 14:50:00,34.67,34.78,34.65,34.71,11300.0,34.67,34.78,34.65,34.71,11300.0
2006-10-26 14:55:00,34.73,34.8,34.37,34.69,39100.0,34.73,34.8,34.37,34.69,39100.0
2006-10-26 15:00:00,34.68,34.75,34.67,34.67,12500.0,34.68,34.75,34.67,34.67,12500.0
2006-10-26 15:05:00,34.67,34.72,34.56,34.6,28300.0,34.67,34.72,34.56,34.6,28300.0
2006-10-26 15:10:00,34.61,34.73,34.6,34.63,20400.0,34.61,34.73,34.6,34.63,20400.0
2006-10-26 15:15:00,34.61,34.68,34.58,34.62,13200.0,34.61,34.68,34.58,34.62,13200.0
2006-10-26 15:20:00,34.64,34.77,34.63,34.66,14600.0,34.64,34.77,34.63,34.66,14600.0
2006-10-26 15:25:00,34.65,34.67,34.46,34.6,38000.0,34.65,34.67,34.46,34.6,38000.0
2006-10-26 15:30:00,34.6,34.6,34.47,34.55,23500.0,34.6,34.6,34.47,34.55,23500.0
2006-10-26 15:35:00,34.56,34.67,34.5,34.57,21000.0,34.56,34.67,34.5,34.57,21000.0
2006-10-26 15:40:00,34.6,34.61,34.47,34.47,17100.0,34.6,34.61,34.47,34.47,17100.0
2006-10-26 15:45:00,34.48,34.6,34.48,34.53,30600.0,34.48,34.6,34.48,34.53,30600.0
2006-10-26 15:50:00,34.53,34.53,34.43,34.45,35200.0,34.53,34.53,34.43,34.45,35200.0
2006-10-26 15:55:00,34.45,34.65,34.42,34.56,48000.0,34.45,34.65,34.42,34.56,48000.0
2006-10-27 09:30:00,40.0,41.4,39.36,41.21,1075200.0,40.0,41.4,39.36,41.21,1075200.0
2006-10-27 09:35:00,41.25,41.29,39.75,40.16,608100.0,41.25,41.29,39.75,40.16,608100.0
2006-10-27 09:40:00,40.19,40.27,39.5,39.57,517900.0,40.19,40.27,39.5,39.57,517900.0
2006-10-27 09:45:00,39.57,40.44,39.45,40.38,364500.0,39.57,40.44,39.45,40.38,364500.0
2006-10-27 09:50:00,40.42,40.5,40.02,40.33,305200.0,40.42,40.5,40.02,40.33,305200.0
2006-10-27 09:55:00,40.34,41.25,40.16,40.3,186700.0,40.34,41.25,40.16,40.3,186700.0
2006-10-27 10:00:00,40.31,40.75,40.26,40.55,299100.0,40.31,40.75,40.26,40.55,299100.0
2006-10-27 10:05:00,40.55,40.81,40.0,40.56,197800.0,40.55,40.81,40.0,40.56,197800.0
2006-10-27 10:10:00,40.56,40.75,40.46,40.55,255100.0,40.56,40.75,40.46,40.55,255100.0
2006-10-27 10:15:00,40.55,41.5,40.5,41.23,560500.0,40.55,41.5,40.5,41.23,560500.0
2006-10-27 10:20:00,41.2,41.49,41.19,41.44,343200.0,41.2,41.49,41.19,41.44,343200.0
2006-10-27 10:25:00,41.44,41.56,41.0,41.24,252300.0,41.44,41.56,41.0,41.24,252300.0
2006-10-27 10:30:00,41.24,41.25,40.83,41.07,267200.0,41.24,41.25,40.83,41.07,267200.0
2006-10-27 10:35:00,41.07,41.4,41.0,41.27,215100.0,41.07,41.4,41.0,41.27,215100.0
2006-10-27 10:40:00,41.26,41.48,41.14,41.38,170800.0,41.26,41.48,41.14,41.38,170800.0
2006-10-27 10:45:00,41.39,41.39,40.86,41.08,189700.0,41.39,41.39,40.86,41.08,189700.0
2006-10-27 10:50:00,41.08,41.17,41.0,41.06,61900.0,41.08,41.17,41.0,41.06,61900.0
2006-10-27 10:55:00,41.07,41.09,40.84,41.06,157200.0,41.07,41.09,40.84,41.06,157200.0
2006-10-27 11:00:00,41.03,41.06,40.86,40.98,79400.0,41.03,41.06,40.86,40.98,79400.0
2006-10-27 11:05:00,41.0,41.1,40.91,41.07,81600.0,41.0,41.1,40.91,41.07,81600.0
2006-10-27 11:10:00,41.07,41.08,40.94,40.98,62700.0,41.07,41.08,40.94,40.98,62700.0
2006-10-27 11:15:00,41.0,41.21,40.98,41.2,109800.0,41.0,41.21,40.98,41.2,109800.0
2006-10-27 11:20:00,41.19,41.37,41.18,41.27,99400.0,41.19,41.37,41.18,41.27,99400.0
2006-10-27 11:25:00,41.27,41.49,41.27,41.4,100900.0,41.27,41.49,41.27,41.4,100900.0
2006-10-27 11:30:00,41.38,41.41,41.05,41.05,75700.0,41.38,41.41,41.05,41.05,75700.0
2006-10-27 11:35:00,41.03,41.15,40.9,41.08,93100.0,41.03,41.15,40.9,41.08,93100.0
2006-10-27 11:40:00,41.07,41.13,40.94,40.97,45300.0,41.07,41.13,40.94,40.97,45300.0
2006-10-27 11:45:00,40.97,40.98,40.56,40.65,127200.0,40.97,40.98,40.56,40.65,127200.0
2006-10-27 11:50:00,40.68,40.93,40.68,40.81,83100.0,40.68,40.93,40.68,40.81,83100.0
2006-10-27 11:55:00,40.84,40.85,40.65,40.7,58600.0,40.84,40.85,40.65,40.7,58600.0
2006-10-27 12:00:00,40.7,40.75,40.68,40.75,49400.0,40.7,40.75,40.68,40.75,49400.0
2006-10-27 12:05:00,40.75,40.83,40.73,40.73,56700.0,40.75,40.83,40.73,40.73,56700.0
2006-10-27 12:10:00,40.73,40.73,40.36,40.48,134000.0,40.73,40.73,40.36,40.48,134000.0
2006-10-27 12:15:00,40.48,40.65,40.23,40.36,128100.0,40.48,40.65,40.23,40.36,128100.0
2006-10-27 12:20:00,40.33,40.45,40.15,40.2,96600.0,40.33,40.45,40.15,40.2,96600.0
2006-10-27 12:25:00,40.22,40.23,40.0,40.11,135400.0,40.22,40.23,40.0,40.11,135400.0
2006-10-27 12:30:00,40.1,40.1,39.83,39.98,146100.0,40.1,40.1,39.83,39.98,146100.0
2006-10-27 12:35:00,40.0,40.25,39.99,40.09,100300.0,40.0,40.25,39.99,40.09,100300.0
2006-10-27 12:40:00,40.07,40.2,39.67,39.68,152600.0,40.07,40.2,39.67,39.68,152600.0
2006-10-27 12:45:00,39.68,39.99,39.41,39.66,460400.0,39.68,39.99,39.41,39.66,460400.0
2006-10-27 12:50:00,39.66,39.71,39.49,39.67,73000.0,39.66,39.71,39.49,39.67,73000.0
2006-10-27 12:55:00,39.64,39.69,39.45,39.63,134000.0,39.64,39.69,39.45,39.63,134000.0
2006-10-27 13:00:00,39.61,39.84,39.6,39.83,78200.0,39.61,39.84,39.6,39.83,78200.0
2006-10-27 13:05:00,39.82,40.0,39.82,39.98,74500.0,39.82,40.0,39.82,39.98,74500.0
2006-10-27 13:10:00,39.98,40.28,39.95,40.17,83000.0,39.98,40.28,39.95,40.17,83000.0
2006-10-27 13:15:00,40.21,40.21,39.99,40.13,45600.0,40.21,40.21,39.99,40.13,45600.0
2006-10-27 13:20:00,40.13,40.15,40.05,40.11,30100.0,40.13,40.15,40.05,40.11,30100.0
2006-10-27 13:25:00,40.13,40.25,40.08,40.2,39000.0,40.13,40.25,40.08,40.2,39000.0
2006-10-27 13:30:00,40.23,40.46,40.14,40.17,67800.0,40.23,40.46,40.14,40.17,67800.0
2006-10-27 13:35:00,40.19,40.29,40.1,40.28,26800.0,40.19,40.29,40.1,40.28,26800.0
2006-10-27 13:40:00,40.27,40.27,40.16,40.2,19300.0,40.27,40.27,40.16,40.2,19300.0
2006-10-27 13:45:00,40.2,40.21,40.05,40.08,30700.0,40.2,40.21,40.05,40.08,30700.0
2006-10-27 13:50:00,40.07,40.09,39.95,39.95,63700.0,40.07,40.09,39.95,39.95,63700.0
2006-10-27 13:55:00,39.96,40.1,39.94,40.07,51700.0,39.96,40.1,39.94,40.07,51700.0
2006-10-27 14:00:00,40.07,40.07,39.95,40.0,61100.0,40.07,40.07,39.95,40.0,61100.0
2006-10-27 14:05:00,39.99,40.0,39.97,39.99,29300.0,39.99,40.0,39.97,39.99,29300.0
2006-10-27 14:10:00,39.99,40.1,39.98,39.99,92500.0,39.99,40.1,39.98,39.99,92500.0
2006-10-27 14:15:00,39.99,40.1,39.95,40.1,48200.0,39.99,40.1,39.95,40.1,48200.0
2006-10-27 14:20:00,40.08,40.1,39.95,39.95,43300.0,40.08,40.1,39.95,39.95,43300.0
2006-10-27 14:25:00,39.96,39.98,39.8,39.87,77400.0,39.96,39.98,39.8,39.87,77400.0
2006-10-27 14:30:00,39.88,39.97,39.85,39.85,60800.0,39.88,39.97,39.85,39.85,60800.0
2006-10-27 14:35:00,39.85,39.94,39.85,39.93,33900.0,39.85,39.94,39.85,39.93,33900.0
2006-10-27 14:40:00,39.93,39.97,39.9,39.93,35000.0,39.93,39.97,39.9,39.93,35000.0
2006-10-27 14:45:00,39.93,40.0,39.89,39.96,97200.0,39.93,40.0,39.89,39.96,97200.0
2006-10-27 14:50:00,39.96,40.07,39.95,40.02,39500.0,39.96,40.07,39.95,40.02,39500.0
2006-10-27 14:55:00,40.01,40.08,40.01,40.07,50800.0,40.01,40.08,40.01,40.07,50800.0
2006-10-27 15:00:00,40.06,40.3,40.04,40.24,111400.0,40.06,40.3,40.04,40.24,111400.0
2006-10-27 15:05:00,40.22,40.24,40.15,40.2,55400.0,40.22,40.24,40.15,40.2,55400.0
2006-10-27 15:10:00,40.2,40.24,40.17,40.24,49300.0,40.2,40.24,40.17,40.24,49300.0
2006-10-27 15:15:00,40.24,40.29,40.15,40.18,57800.0,40.24,40.29,40.15,40.18,57800.0
2006-10-27 15:20:00,40.17,40.22,40.16,40.17,57200.0,40.17,40.22,40.16,40.17,57200.0
2006-10-27 15:25:00,40.17,40.3,40.16,40.26,98000.0,40.17,40.3,40.16,40.26,98000.0
2006-10-27 15:30:00,40.26,40.5,40.19,40.45,183900.0,40.26,40.5,40.19,40.45,183900.0
2006-10-27 15:35:00,40.46,40.73,40.25,40.71,97500.0,40.46,40.73,40.25,40.71,97500.0
2006-10-27 15:40:00,40.69,40.75,40.5,40.5,108200.0,40.69,40.75,40.5,40.5,108200.0
2006-10-27 15:45:00,40.5,40.61,40.41,40.54,133200.0,40.5,40.61,40.41,40.54,133200.0
2006-10-27 15:50:00,40.55,40.7,40.5,40.64,162100.0,40.55,40.7,40.5,40.64,162100.0
2006-10-27 15:55:00,40.64,40.75,40.6,40.67,182800.0,40.64,40.75,40.6,40.67,182800.0
2006-10-30 09:30:00,40.19,40.44,39.76,39.9,101600.0,40.19,40.44,39.76,39.9,101600.0
2006-10-30 09:35:00,39.9,40.07,39.76,40.04,88600.0,39.9,40.07,39.76,40.04,88600.0
2006-10-30 09:40:00,40.05,40.08,39.93,39.93,40900.0,40.05,40.08,39.93,39.93,40900.0
2006-10-30 09:45:00,39.95,40.11,39.89,40.0,69700.0,39.95,40.11,39.89,40.0,69700.0
2006-10-30 09:50:00,39.99,40.1,39.8,40.0,158700.0,39.99,40.1,39.8,40.0,158700.0
2006-10-30 09:55:00,40.02,40.02,39.84,39.95,125500.0,40.02,40.02,39.84,39.95,125500.0
2006-10-30 10:00:00,39.95,40.15,39.8,39.91,52700.0,39.95,40.15,39.8,39.91,52700.0
2006-10-30 10:05:00,39.9,39.93,39.77,39.85,42000.0,39.9,39.93,39.77,39.85,42000.0
2006-10-30 10:10:00,39.85,39.88,39.76,39.8,35500.0,39.85,39.88,39.76,39.8,35500.0
2006-10-30 10:15:00,39.81,39.9,39.8,39.89,34700.0,39.81,39.9,39.8,39.89,34700.0
2006-10-30 10:20:00,39.87,39.9,39.86,39.87,25800.0,39.87,39.9,39.86,39.87,25800.0
2006-10-30 10:25:00,39.86,39.88,39.83,39.84,25000.0,39.86,39.88,39.83,39.84,25000.0
2006-10-30 10:30:00,39.86,39.88,39.84,39.86,22500.0,39.86,39.88,39.84,39.86,22500.0
2006-10-30 10:35:00,39.87,39.9,39.84,39.84,14400.0,39.87,39.9,39.84,39.84,14400.0
2006-10-30 10:40:00,39.84,39.86,39.68,39.76,75500.0,39.84,39.86,39.68,39.76,75500.0
2006-10-30 10:45:00,39.78,39.8,39.7,39.7,23000.0,39.78,39.8,39.7,39.7,23000.0
2006-10-30 10:50:00,39.7,39.72,39.25,39.29,91700.0,39.7,39.72,39.25,39.29,91700.0
2006-10-30 10:55:00,39.3,39.54,39.29,39.4,49900.0,39.3,39.54,39.29,39.4,49900.0
2006-10-30 11:00:00,39.44,39.6,39.4,39.57,28300.0,39.44,39.6,39.4,39.57,28300.0
2006-10-30 11:05:00,39.56,39.79,39.56,39.75,57600.0,39.56,39.79,39.56,39.75,57600.0
2006-10-30 11:10:00,39.75,39.95,39.74,39.93,33600.0,39.75,39.95,39.74,39.93,33600.0
2006-10-30 11:15:00,39.79,39.94,39.79,39.84,21200.0,39.79,39.94,39.79,39.84,21200.0
2006-10-30 11:20:00,39.85,39.89,39.72,39.73,21700.0,39.85,39.89,39.72,39.73,21700.0
2006-10-30 11:25:00,39.73,39.81,39.67,39.81,7300.0,39.73,39.81,39.67,39.81,7300.0
2006-10-30 11:30:00,39.8,39.84,39.7,39.71,19800.0,39.8,39.84,39.7,39.71,19800.0
2006-10-30 11:35:00,39.71,39.85,39.71,39.8,18200.0,39.71,39.85,39.71,39.8,18200.0
2006-10-30 11:40:00,39.84,39.94,39.82,39.91,21300.0,39.84,39.94,39.82,39.91,21300.0
2006-10-30 11:45:00,39.92,40.01,39.74,39.81,42000.0,39.92,40.01,39.74,39.81,42000.0
2006-10-30 11:50:00,39.81,39.91,39.79,39.88,14400.0,39.81,39.91,39.79,39.88,14400.0
2006-10-30 11:55:00,39.86,39.94,39.78,39.85,8100.0,39.86,39.94,39.78,39.85,8100.0
2006-10-30 12:00:00,39.85,39.88,39.71,39.81,9800.0,39.85,39.88,39.71,39.81,9800.0
2006-10-30 12:05:00,39.81,39.93,39.81,39.9,12200.0,39.81,39.93,39.81,39.9,12200.0
2006-10-30 12:10:00,39.92,39.95,39.88,39.93,5500.0,39.92,39.95,39.88,39.93,5500.0
2006-10-30 12:15:00,39.93,39.97,39.76,39.78,5500.0,39.93,39.97,39.76,39.78,5500.0
2006-10-30 12:20:00,39.8,39.8,39.77,39.77,1600.0,39.8,39.8,39.77,39.77,1600.0
2006-10-30 12:25:00,39.78,39.87,39.72,39.72,13100.0,39.78,39.87,39.72,39.72,13100.0
2006-10-30 12:30:00,39.74,39.84,39.7,39.76,29700.0,39.74,39.84,39.7,39.76,29700.0
2006-10-30 12:35:00,39.75,39.81,39.72,39.76,14700.0,39.75,39.81,39.72,39.76,14700.0
2006-10-30 12:40:00,39.74,39.86,39.73,39.83,9000.0,39.74,39.86,39.73,39.83,9000.0
2006-10-30 12:45:00,39.82,39.82,39.72,39.75,13300.0,39.82,39.82,39.72,39.75,13300.0
2006-10-30 12:50:00,39.75,39.76,39.72,39.73,5300.0,39.75,39.76,39.72,39.73,5300.0
2006-10-30 12:55:00,39.72,39.74,39.59,39.63,47300.0,39.72,39.74,39.59,39.63,47300.0
2006-10-30 13:00:00,39.64,39.65,39.56,39.6,27000.0,39.64,39.65,39.56,39.6,27000.0
2006-10-30 13:05:00,39.62,39.84,39.59,39.71,71700.0,39.62,39.84,39.59,39.71,71700.0
2006-10-30 13:10:00,39.7,39.71,39.64,39.7,11900.0,39.7,39.71,39.64,39.7,11900.0
2006-10-30 13:15:00,39.7,39.7,39.6,39.65,33600.0,39.7,39.7,39.6,39.65,33600.0
2006-10-30 13:20:00,39.66,39.86,39.66,39.83,11700.0,39.66,39.86,39.66,39.83,11700.0
2006-10-30 13:25:00,39.84,39.89,39.8,39.82,6200.0,39.84,39.89,39.8,39.82,6200.0
2006-10-30 13:30:00,39.78,39.83,39.73,39.77,14600.0,39.78,39.83,39.73,39.77,14600.0
2006-10-30 13:35:00,39.77,39.78,39.67,39.7,29600.0,39.77,39.78,39.67,39.7,29600.0
2006-10-30 13:40:00,39.7,39.81,39.7,39.76,20600.0,39.7,39.81,39.7,39.76,20600.0
2006-10-30 13:45:00,39.75,39.81,39.73,39.77,10900.0,39.75,39.81,39.73,39.77,10900.0
2006-10-30 13:50:00,39.77,39.89,39.75,39.84,60800.0,39.77,39.89,39.75,39.84,60800.0
2006-10-30 13:55:00,39.84,39.86,39.8,39.8,12400.0,39.84,39.86,39.8,39.8,12400.0
2006-10-30 14:00:00,39.82,39.82,39.75,39.79,15400.0,39.82,39.82,39.75,39.79,15400.0
2006-10-30 14:05:00,39.76,39.87,39.76,39.79,25700.0,39.76,39.87,39.76,39.79,25700.0
2006-10-30 14:10:00,39.81,39.87,39.77,39.86,9400.0,39.81,39.87,39.77,39.86,9400.0
2006-10-30 14:15:00,39.87,40.19,39.87,40.05,58900.0,39.87,40.19,39.87,40.05,58900.0
2006-10-30 14:20:00,40.04,40.22,40.04,40.18,37900.0,40.04,40.22,40.04,40.18,37900.0
2006-10-30 14:25:00,40.19,40.29,40.13,40.24,29400.0,40.19,40.29,40.13,40.24,29400.0
2006-10-30 14:30:00,40.25,40.29,40.23,40.26,26800.0,40.25,40.29,40.23,40.26,26800.0
2006-10-30 14:35:00,40.26,40.26,40.11,40.14,29800.0,40.26,40.26,40.11,40.14,29800.0
2006-10-30 14:40:00,40.13,40.2,40.1,40.15,10800.0,40.13,40.2,40.1,40.15,10800.0
2006-10-30 14:45:00,40.15,40.15,40.08,40.11,27500.0,40.15,40.15,40.08,40.11,27500.0
2006-10-30 14:50:00,40.12,40.13,40.05,40.09,26700.0,40.12,40.13,40.05,40.09,26700.0
2006-10-30 14:55:00,40.08,40.13,40.07,40.08,14500.0,40.08,40.13,40.07,40.08,14500.0
2006-10-30 15:00:00,40.07,40.11,40.05,40.09,24400.0,40.07,40.11,40.05,40.09,24400.0
2006-10-30 15:05:00,40.08,40.1,40.02,40.08,23500.0,40.08,40.1,40.02,40.08,23500.0
2006-10-30 15:10:00,40.08,40.1,40.05,40.06,19400.0,40.08,40.1,40.05,40.06,19400.0
2006-10-30 15:15:00,40.05,40.07,39.88,39.89,27900.0,40.05,40.07,39.88,39.89,27900.0
2006-10-30 15:20:00,39.91,39.99,39.87,39.9,24200.0,39.91,39.99,39.87,39.9,24200.0
2006-10-30 15:25:00,39.91,40.02,39.91,39.97,26300.0,39.91,40.02,39.91,39.97,26300.0
2006-10-30 15:30:00,39.99,40.05,39.94,39.97,24800.0,39.99,40.05,39.94,39.97,24800.0
2006-10-30 15:35:00,39.97,39.98,39.75,39.81,28900.0,39.97,39.98,39.75,39.81,28900.0
2006-10-30 15:40:00,39.81,39.94,39.78,39.78,24200.0,39.81,39.94,39.78,39.78,24200.0
2006-10-30 15:45:00,39.79,39.9,39.75,39.87,31500.0,39.79,39.9,39.75,39.87,31500.0
2006-10-30 15:50:00,39.86,40.0,39.86,40.0,53800.0,39.86,40.0,39.86,40.0,53800.0
2006-10-30 15:55:00,40.0,40.04,39.92,39.92,95800.0,40.0,40.04,39.92,39.92,95800.0
2006-10-31 09:30:00,39.81,40.18,39.78,40.12,24800.0,39.81,40.18,39.78,40.12,24800.0
2006-10-31 09:35:00,40.17,40.2,40.05,40.18,20000.0,40.17,40.2,40.05,40.18,20000.0
2006-10-31 09:40:00,40.18,40.34,39.92,40.21,32200.0,40.18,40.34,39.92,40.21,32200.0
2006-10-31 09:45:00,40.22,40.27,39.9,39.92,28300.0,40.22,40.27,39.9,39.92,28300.0
2006-10-31 09:50:00,39.93,40.2,39.81,40.1,41700.0,39.93,40.2,39.81,40.1,41700.0
2006-10-31 09:55:00,40.07,40.35,40.05,40.22,38700.0,40.07,40.35,40.05,40.22,38700.0
2006-10-31 10:00:00,40.22,40.28,40.13,40.23,23000.0,40.22,40.28,40.13,40.23,23000.0
2006-10-31 10:05:00,40.24,40.47,40.24,40.34,43100.0,40.24,40.47,40.24,40.34,43100.0
2006-10-31 10:10:00,40.32,40.37,40.16,40.3,16400.0,40.32,40.37,40.16,40.3,16400.0
2006-10-31 10:15:00,40.31,40.39,40.24,40.28,14000.0,40.31,40.39,40.24,40.28,14000.0
2006-10-31 10:20:00,40.32,40.35,40.23,40.35,15500.0,40.32,40.35,40.23,40.35,15500.0
2006-10-31 10:25:00,40.35,40.64,40.35,40.42,51900.0,40.35,40.64,40.35,40.42,51900.0
2006-10-31 10:30:00,40.42,40.42,40.29,40.33,8600.0,40.42,40.42,40.29,40.33,8600.0
2006-10-31 10:35:00,40.35,40.49,40.34,40.39,31200.0,40.35,40.49,40.34,40.39,31200.0
2006-10-31 10:40:00,40.39,40.4,40.27,40.3,47800.0,40.39,40.4,40.27,40.3,47800.0
2006-10-31 10:45:00,40.29,40.4,40.09,40.35,55600.0,40.29,40.4,40.09,40.35,55600.0
2006-10-31 10:50:00,40.38,40.53,40.34,40.53,15300.0,40.38,40.53,40.34,40.53,15300.0
2006-10-31 10:55:00,40.53,40.57,40.47,40.48,11600.0,40.53,40.57,40.47,40.48,11600.0
2006-10-31 11:00:00,40.44,40.49,40.3,40.33,6700.0,40.44,40.49,40.3,40.33,6700.0
2006-10-31 11:05:00,40.31,40.48,40.26,40.48,7700.0,40.31,40.48,40.26,40.48,7700.0
2006-10-31 11:10:00,40.47,40.48,40.34,40.37,10400.0,40.47,40.48,40.34,40.37,10400.0
2006-10-31 11:15:00,40.34,40.5,40.26,40.45,26900.0,40.34,40.5,40.26,40.45,26900.0
2006-10-31 11:20:00,40.45,40.63,40.45,40.61,26000.0,40.45,40.63,40.45,40.61,26000.0
2006-10-31 11:25:00,40.59,40.64,40.57,40.61,9700.0,40.59,40.64,40.57,40.61,9700.0
2006-10-31 11:30:00,40.62,40.65,40.54,40.55,13500.0,40.62,40.65,40.54,40.55,13500.0
2006-10-31 11:35:00,40.55,40.59,40.54,40.56,8400.0,40.55,40.59,40.54,40.56,8400.0
2006-10-31 11:40:00,40.56,40.56,40.42,40.42,8700.0,40.56,40.56,40.42,40.42,8700.0
2006-10-31 11:45:00,40.42,40.47,40.4,40.43,17700.0,40.42,40.47,40.4,40.43,17700.0
2006-10-31 11:50:00,40.41,40.52,40.35,40.52,23500.0,40.41,40.52,40.35,40.52,23500.0
2006-10-31 11:55:00,40.5,40.51,40.45,40.49,10300.0,40.5,40.51,40.45,40.49,10300.0
2006-10-31 12:00:00,40.47,40.5,40.42,40.44,5200.0,40.47,40.5,40.42,40.44,5200.0
2006-10-31 12:05:00,40.41,40.45,40.4,40.4,6400.0,40.41,40.45,40.4,40.4,6400.0
2006-10-31 12:10:00,40.42,40.46,40.39,40.44,16400.0,40.42,40.46,40.39,40.44,16400.0
2006-10-31 12:15:00,40.46,40.49,40.4,40.42,13400.0,40.46,40.49,40.4,40.42,13400.0
2006-10-31 12:20:00,40.44,40.55,40.42,40.55,9200.0,40.44,40.55,40.42,40.55,9200.0
2006-10-31 12:25:00,40.56,40.58,40.54,40.56,12600.0,40.56,40.58,40.54,40.56,12600.0
2006-10-31 12:30:00,40.54,40.54,40.48,40.48,9600.0,40.54,40.54,40.48,40.48,9600.0
2006-10-31 12:35:00,40.48,40.48,40.35,40.36,18900.0,40.48,40.48,40.35,40.36,18900.0
2006-10-31 12:40:00,40.38,40.54,40.37,40.54,38600.0,40.38,40.54,40.37,40.54,38600.0
2006-10-31 12:45:00,40.51,40.55,40.5,40.54,16400.0,40.51,40.55,40.5,40.54,16400.0
2006-10-31 12:50:00,40.53,40.58,40.53,40.56,9900.0,40.53,40.58,40.53,40.56,9900.0
2006-10-31 12:55:00,40.54,40.55,40.5,40.53,9700.0,40.54,40.55,40.5,40.53,9700.0
2006-10-31 13:00:00,40.49,40.52,40.45,40.48,17100.0,40.49,40.52,40.45,40.48,17100.0
2006-10-31 13:05:00,40.5,40.58,40.48,40.49,7100.0,40.5,40.58,40.48,40.49,7100.0
2006-10-31 13:10:00,40.49,40.57,40.45,40.53,14200.0,40.49,40.57,40.45,40.53,14200.0
2006-10-31 13:15:00,40.51,40.54,40.49,40.54,19800.0,40.51,40.54,40.49,40.54,19800.0
2006-10-31 13:20:00,40.5,40.55,40.44,40.44,72000.0,40.5,40.55,40.44,40.44,72000.0
2006-10-31 13:25:00,40.44,40.53,40.43,40.47,13700.0,40.44,40.53,40.43,40.47,13700.0
2006-10-31 13:30:00,40.44,40.5,40.44,40.49,8900.0,40.44,40.5,40.44,40.49,8900.0
2006-10-31 13:35:00,40.48,40.51,40.43,40.43,8900.0,40.48,40.51,40.43,40.43,8900.0
2006-10-31 13:40:00,40.46,40.58,40.45,40.47,12200.0,40.46,40.58,40.45,40.47,12200.0
2006-10-31 13:45:00,40.47,40.52,40.45,40.48,9100.0,40.47,40.52,40.45,40.48,9100.0
2006-10-31 13:50:00,40.48,40.54,40.4,40.51,25400.0,40.48,40.54,40.4,40.51,25400.0
2006-10-31 13:55:00,40.51,40.67,40.46,40.58,78800.0,40.51,40.67,40.46,40.58,78800.0
2006-10-31 14:00:00,40.59,40.62,40.49,40.6,21600.0,40.59,40.62,40.49,40.6,21600.0
2006-10-31 14:05:00,40.62,40.64,40.51,40.55,32600.0,40.62,40.64,40.51,40.55,32600.0
2006-10-31 14:10:00,40.53,40.54,40.41,40.48,11800.0,40.53,40.54,40.41,40.48,11800.0
2006-10-31 14:15:00,40.46,40.52,40.4,40.41,12500.0,40.46,40.52,40.4,40.41,12500.0
2006-10-31 14:20:00,40.41,40.47,40.34,40.34,13700.0,40.41,40.47,40.34,40.34,13700.0
2006-10-31 14:25:00,40.32,40.38,40.25,40.35,15800.0,40.32,40.38,40.25,40.35,15800.0
2006-10-31 14:30:00,40.37,40.5,40.36,40.44,26600.0,40.37,40.5,40.36,40.44,26600.0
2006-10-31 14:35:00,40.44,40.5,40.38,40.49,9400.0,40.44,40.5,40.38,40.49,9400.0
2006-10-31 14:40:00,40.51,40.51,40.41,40.46,11600.0,40.51,40.51,40.41,40.46,11600.0
2006-10-31 14:45:00,40.47,40.5,40.35,40.42,37700.0,40.47,40.5,40.35,40.42,37700.0
2006-10-31 14:50:00,40.43,40.44,40.4,40.41,11400.0,40.43,40.44,40.4,40.41,11400.0
2006-10-31 14:55:00,40.43,40.46,40.37,40.44,11200.0,40.43,40.46,40.37,40.44,11200.0
2006-10-31 15:00:00,40.44,40.47,40.38,40.39,22600.0,40.44,40.47,40.38,40.39,22600.0
2006-10-31 15:05:00,40.37,40.47,40.37,40.45,11900.0,40.37,40.47,40.37,40.45,11900.0
2006-10-31 15:10:00,40.44,40.51,40.39,40.5,27000.0,40.44,40.51,40.39,40.5,27000.0
2006-10-31 15:15:00,40.49,40.49,40.4,40.47,8500.0,40.49,40.49,40.4,40.47,8500.0
2006-10-31 15:20:00,40.48,40.61,40.48,40.59,20900.0,40.48,40.61,40.48,40.59,20900.0
2006-10-31 15:25:00,40.59,40.65,40.58,40.6,24300.0,40.59,40.65,40.58,40.6,24300.0
2006-10-31 15:30:00,40.63,40.65,40.6,40.63,13100.0,40.63,40.65,40.6,40.63,13100.0
2006-10-31 15:35:00,40.64,40.66,40.57,40.59,15100.0,40.64,40.66,40.57,40.59,15100.0
2006-10-31 15:40:00,40.59,40.67,40.59,40.62,23900.0,40.59,40.67,40.59,40.62,23900.0
2006-10-31 15:45:00,40.62,40.63,40.56,40.57,19000.0,40.62,40.63,40.56,40.57,19000.0
2006-10-31 15:50:00,40.57,40.6,40.52,40.52,25100.0,40.57,40.6,40.52,40.52,25100.0
2006-10-31 15:55:00,40.53,40.64,40.52,40.54,48000.0,40.53,40.64,40.52,40.54,48000.0
2006-11-01 09:30:00,40.76,41.01,40.61,40.88,83500.0,40.76,41.01,40.61,40.88,83500.0
2006-11-01 09:35:00,40.83,40.92,40.83,40.88,21600.0,40.83,40.92,40.83,40.88,21600.0
2006-11-01 09:40:00,40.87,40.87,40.81,40.82,8700.0,40.87,40.87,40.81,40.82,8700.0
2006-11-01 09:45:00,40.81,41.0,40.81,40.86,18900.0,40.81,41.0,40.81,40.86,18900.0
2006-11-01 09:50:00,40.85,40.9,40.71,40.71,23000.0,40.85,40.9,40.71,40.71,23000.0
2006-11-01 09:55:00,40.65,40.72,40.44,40.44,9800.0,40.65,40.72,40.44,40.44,9800.0
2006-11-01 10:00:00,40.44,40.66,40.31,40.64,23100.0,40.44,40.66,40.31,40.64,23100.0
2006-11-01 10:05:00,40.65,40.72,40.59,40.63,5000.0,40.65,40.72,40.59,40.63,5000.0
2006-11-01 10:10:00,40.6,40.62,40.36,40.39,6300.0,40.6,40.62,40.36,40.39,6300.0
2006-11-01 10:15:00,40.35,40.37,40.18,40.36,19100.0,40.35,40.37,40.18,40.36,19100.0
2006-11-01 10:20:00,40.36,40.38,40.22,40.25,16300.0,40.36,40.38,40.22,40.25,16300.0
2006-11-01 10:25:00,40.24,40.28,40.19,40.22,12100.0,40.24,40.28,40.19,40.22,12100.0
2006-11-01 10:30:00,40.24,40.32,40.2,40.31,16000.0,40.24,40.32,40.2,40.31,16000.0
2006-11-01 10:35:00,40.31,40.5,40.3,40.42,13800.0,40.31,40.5,40.3,40.42,13800.0
2006-11-01 10:40:00,40.42,40.44,40.24,40.25,6000.0,40.42,40.44,40.24,40.25,6000.0
2006-11-01 10:45:00,40.27,40.29,40.22,40.24,17700.0,40.27,40.29,40.22,40.24,17700.0
2006-11-01 10:50:00,40.23,40.42,40.22,40.36,16000.0,40.23,40.42,40.22,40.36,16000.0
2006-11-01 10:55:00,40.36,40.45,40.35,40.39,5800.0,40.36,40.45,40.35,40.39,5800.0
2006-11-01 11:00:00,40.41,40.47,40.37,40.37,5000.0,40.41,40.47,40.37,40.37,5000.0
2006-11-01 11:05:00,40.37,40.43,40.32,40.37,7200.0,40.37,40.43,40.32,40.37,7200.0
2006-11-01 11:10:00,40.36,40.39,40.32,40.34,6900.0,40.36,40.39,40.32,40.34,6900.0
2006-11-01 11:15:00,40.32,40.45,40.32,40.42,10000.0,40.32,40.45,40.32,40.42,10000.0
2006-11-01 11:20:00,40.45,40.56,40.41,40.45,10900.0,40.45,40.56,40.41,40.45,10900.0
2006-11-01 11:25:00,40.48,40.48,40.39,40.44,2600.0,40.48,40.48,40.39,40.44,2600.0
2006-11-01 11:30:00,40.43,40.46,40.42,40.45,2700.0,40.43,40.46,40.42,40.45,2700.0
2006-11-01 11:35:00,40.45,40.45,40.37,40.39,9700.0,40.45,40.45,40.37,40.39,9700.0
2006-11-01 11:40:00,40.4,40.41,40.36,40.38,5300.0,40.4,40.41,40.36,40.38,5300.0
2006-11-01 11:45:00,40.37,40.38,40.29,40.35,12600.0,40.37,40.38,40.29,40.35,12600.0
2006-11-01 11:50:00,40.35,40.35,40.18,40.19,5500.0,40.35,40.35,40.18,40.19,5500.0
2006-11-01 11:55:00,40.2,40.29,40.18,40.21,14500.0,40.2,40.29,40.18,40.21,14500.0
2006-11-01 12:00:00,40.24,40.34,40.21,40.3,16300.0,40.24,40.34,40.21,40.3,16300.0
2006-11-01 12:05:00,40.28,40.28,40.2,40.22,10400.0,40.28,40.28,40.2,40.22,10400.0
2006-11-01 12:10:00,40.25,40.33,40.23,40.31,8100.0,40.25,40.33,40.23,40.31,8100.0
2006-11-01 12:15:00,40.32,40.47,40.32,40.39,9500.0,40.32,40.47,40.32,40.39,9500.0
2006-11-01 12:20:00,40.37,40.4,40.28,40.28,6000.0,40.37,40.4,40.28,40.28,6000.0
2006-11-01 12:25:00,40.3,40.3,40.22,40.24,5500.0,40.3,40.3,40.22,40.24,5500.0
2006-11-01 12:30:00,40.22,40.22,40.02,40.03,13000.0,40.22,40.22,40.02,40.03,13000.0
2006-11-01 12:35:00,40.02,40.06,40.0,40.06,6100.0,40.02,40.06,40.0,40.06,6100.0
2006-11-01 12:40:00,40.05,40.06,39.97,39.97,12200.0,40.05,40.06,39.97,39.97,12200.0
2006-11-01 12:45:00,39.97,40.01,39.88,40.0,12600.0,39.97,40.01,39.88,40.0,12600.0
2006-11-01 12:50:00,39.97,40.0,39.92,40.0,6800.0,39.97,40.0,39.92,40.0,6800.0
2006-11-01 12:55:00,39.98,40.0,39.94,40.0,5200.0,39.98,40.0,39.94,40.0,5200.0
2006-11-01 13:00:00,39.99,40.06,39.97,40.06,8400.0,39.99,40.06,39.97,40.06,8400.0
2006-11-01 13:05:00,40.05,40.25,40.05,40.21,13200.0,40.05,40.25,40.05,40.21,13200.0
2006-11-01 13:10:00,40.22,40.38,40.22,40.29,10200.0,40.22,40.38,40.22,40.29,10200.0
2006-11-01 13:15:00,40.29,40.29,40.05,40.05,6400.0,40.29,40.29,40.05,40.05,6400.0
2006-11-01 13:20:00,40.06,40.1,40.05,40.06,6000.0,40.06,40.1,40.05,40.06,6000.0
2006-11-01 13:25:00,40.07,40.27,40.06,40.23,13500.0,40.07,40.27,40.06,40.23,13500.0
2006-11-01 13:30:00,40.26,40.33,40.24,40.26,13000.0,40.26,40.33,40.24,40.26,13000.0
2006-11-01 13:35:00,40.24,40.28,40.22,40.24,5500.0,40.24,40.28,40.22,40.24,5500.0
2006-11-01 13:40:00,40.23,40.28,40.2,40.25,4800.0,40.23,40.28,40.2,40.25,4800.0
2006-11-01 13:45:00,40.28,40.34,40.24,40.28,11400.0,40.28,40.34,40.24,40.28,11400.0
2006-11-01 13:50:00,40.26,40.34,40.26,40.34,3200.0,40.26,40.34,40.26,40.34,3200.0
2006-11-01 13:55:00,40.33,40.35,40.26,40.29,14200.0,40.33,40.35,40.26,40.29,14200.0
2006-11-01 14:00:00,40.26,40.29,40.2,40.25,17300.0,40.26,40.29,40.2,40.25,17300.0
2006-11-01 14:05:00,40.25,40.26,40.07,40.11,7200.0,40.25,40.26,40.07,40.11,7200.0
2006-11-01 14:10:00,40.12,40.13,40.06,40.07,8300.0,40.12,40.13,40.06,40.07,8300.0
2006-11-01 14:15:00,40.07,40.08,39.87,39.87,20100.0,40.07,40.08,39.87,39.87,20100.0
2006-11-01 14:20:00,39.88,39.91,39.83,39.86,18300.0,39.88,39.91,39.83,39.86,18300.0
2006-11-01 14:25:00,39.84,39.99,39.83,39.97,21800.0,39.84,39.99,39.83,39.97,21800.0
2006-11-01 14:30:00,39.96,39.97,39.86,39.94,12400.0,39.96,39.97,39.86,39.94,12400.0
2006-11-01 14:35:00,39.91,39.92,39.81,39.9,17600.0,39.91,39.92,39.81,39.9,17600.0
2006-11-01 14:40:00,39.9,39.93,39.83,39.86,18300.0,39.9,39.93,39.83,39.86,18300.0
2006-11-01 14:45:00,39.86,40.06,39.85,40.03,27500.0,39.86,40.06,39.85,40.03,27500.0
2006-11-01 14:50:00,40.05,40.15,40.04,40.1,20900.0,40.05,40.15,40.04,40.1,20900.0
2006-11-01 14:55:00,40.09,40.09,39.93,39.94,9900.0,40.09,40.09,39.93,39.94,9900.0
2006-11-01 15:00:00,39.91,39.96,39.88,39.88,9500.0,39.91,39.96,39.88,39.88,9500.0
2006-11-01 15:05:00,39.88,40.03,39.86,40.0,22000.0,39.88,40.03,39.86,40.0,22000.0
2006-11-01 15:10:00,40.0,40.03,39.97,40.02,17900.0,40.0,40.03,39.97,40.02,17900.0
2006-11-01 15:15:00,40.02,40.06,39.95,39.95,15900.0,40.02,40.06,39.95,39.95,15900.0
2006-11-01 15:20:00,39.95,40.03,39.95,39.99,17500.0,39.95,40.03,39.95,39.99,17500.0
2006-11-01 15:25:00,39.99,40.0,39.95,39.99,12400.0,39.99,40.0,39.95,39.99,12400.0
2006-11-01 15:30:00,39.98,40.0,39.9,39.9,22500.0,39.98,40.0,39.9,39.9,22500.0
2006-11-01 15:35:00,39.91,39.91,39.79,39.81,33300.0,39.91,39.91,39.79,39.81,33300.0
2006-11-01 15:40:00,39.83,39.9,39.77,39.8,28400.0,39.83,39.9,39.77,39.8,28400.0
2006-11-01 15:45:00,39.78,40.0,39.78,39.94,55000.0,39.78,40.0,39.78,39.94,55000.0
2006-11-01 15:50:00,39.93,39.96,39.85,39.92,50100.0,39.93,39.96,39.85,39.92,50100.0
2006-11-01 15:55:00,39.92,40.01,39.75,39.75,50300.0,39.92,40.01,39.75,39.75,50300.0
2006-11-02 09:30:00,39.58,39.82,39.03,39.09,26700.0,39.58,39.82,39.03,39.09,26700.0
2006-11-02 09:35:00,39.06,39.3,39.05,39.25,13800.0,39.06,39.3,39.05,39.25,13800.0
2006-11-02 09:40:00,39.24,39.27,39.15,39.21,19500.0,39.24,39.27,39.15,39.21,19500.0
2006-11-02 09:45:00,39.18,39.19,38.99,39.1,21900.0,39.18,39.19,38.99,39.1,21900.0
2006-11-02 09:50:00,39.08,39.12,39.01,39.1,15200.0,39.08,39.12,39.01,39.1,15200.0
2006-11-02 09:55:00,39.08,39.1,39.0,39.03,9700.0,39.08,39.1,39.0,39.03,9700.0
2006-11-02 10:00:00,39.02,39.19,39.0,39.04,24700.0,39.02,39.19,39.0,39.04,24700.0
2006-11-02 10:05:00,39.04,39.06,38.86,38.92,14600.0,39.04,39.06,38.86,38.92,14600.0
2006-11-02 10:10:00,38.9,38.95,38.83,38.95,12200.0,38.9,38.95,38.83,38.95,12200.0
2006-11-02 10:15:00,38.95,38.95,38.83,38.83,12200.0,38.95,38.95,38.83,38.83,12200.0
2006-11-02 10:20:00,38.83,38.96,38.83,38.96,10300.0,38.83,38.96,38.83,38.96,10300.0
2006-11-02 10:25:00,38.96,39.18,38.93,39.16,13000.0,38.96,39.18,38.93,39.16,13000.0
2006-11-02 10:30:00,39.19,39.2,39.05,39.11,18700.0,39.19,39.2,39.05,39.11,18700.0
2006-11-02 10:35:00,39.11,39.43,39.0,39.42,123400.0,39.11,39.43,39.0,39.42,123400.0
2006-11-02 10:40:00,39.44,39.46,39.29,39.31,11200.0,39.44,39.46,39.29,39.31,11200.0
2006-11-02 10:45:00,39.29,39.38,39.28,39.34,8000.0,39.29,39.38,39.28,39.34,8000.0
2006-11-02 10:50:00,39.32,39.6,39.32,39.55,20600.0,39.32,39.6,39.32,39.55,20600.0
2006-11-02 10:55:00,39.58,39.63,39.5,39.56,11800.0,39.58,39.63,39.5,39.56,11800.0
2006-11-02 11:00:00,39.58,39.61,39.46,39.54,17600.0,39.58,39.61,39.46,39.54,17600.0
2006-11-02 11:05:00,39.56,39.66,39.52,39.61,15900.0,39.56,39.66,39.52,39.61,15900.0
2006-11-02 11:10:00,39.62,39.71,39.55,39.66,11700.0,39.62,39.71,39.55,39.66,11700.0
2006-11-02 11:15:00,39.66,39.72,39.61,39.69,11900.0,39.66,39.72,39.61,39.69,11900.0
2006-11-02 11:20:00,39.7,39.75,39.66,39.66,9000.0,39.7,39.75,39.66,39.66,9000.0
2006-11-02 11:25:00,39.66,39.66,39.53,39.57,4400.0,39.66,39.66,39.53,39.57,4400.0
2006-11-02 11:30:00,39.53,39.58,39.5,39.55,3600.0,39.53,39.58,39.5,39.55,3600.0
2006-11-02 11:35:00,39.54,39.58,39.54,39.58,2300.0,39.54,39.58,39.54,39.58,2300.0
2006-11-02 11:40:00,39.56,39.57,39.49,39.49,6700.0,39.56,39.57,39.49,39.49,6700.0
2006-11-02 11:45:00,39.49,39.52,39.42,39.42,5100.0,39.49,39.52,39.42,39.42,5100.0
2006-11-02 11:50:00,39.42,39.43,39.28,39.31,15600.0,39.42,39.43,39.28,39.31,15600.0
2006-11-02 11:55:00,39.34,39.35,39.25,39.35,9000.0,39.34,39.35,39.25,39.35,9000.0
2006-11-02 12:00:00,39.35,39.43,39.35,39.38,6900.0,39.35,39.43,39.35,39.38,6900.0
2006-11-02 12:05:00,39.38,39.45,39.38,39.44,8500.0,39.38,39.45,39.38,39.44,8500.0
2006-11-02 12:10:00,39.44,39.57,39.44,39.55,4600.0,39.44,39.57,39.44,39.55,4600.0
2006-11-02 12:15:00,39.58,39.59,39.5,39.53,5200.0,39.58,39.59,39.5,39.53,5200.0
2006-11-02 12:20:00,39.51,39.51,39.37,39.38,41500.0,39.51,39.51,39.37,39.38,41500.0
2006-11-02 12:25:00,39.37,39.38,39.35,39.37,1800.0,39.37,39.38,39.35,39.37,1800.0
2006-11-02 12:30:00,39.38,39.52,39.38,39.5,8000.0,39.38,39.52,39.38,39.5,8000.0
2006-11-02 12:35:00,39.5,39.56,39.42,39.45,9800.0,39.5,39.56,39.42,39.45,9800.0
2006-11-02 12:40:00,39.47,39.52,39.46,39.52,12200.0,39.47,39.52,39.46,39.52,12200.0
2006-11-02 12:45:00,39.53,39.53,39.5,39.51,1400.0,39.53,39.53,39.5,39.51,1400.0
2006-11-02 12:50:00,39.51,39.51,39.49,39.49,2500.0,39.51,39.51,39.49,39.49,2500.0
2006-11-02 12:55:00,39.51,39.52,39.5,39.51,1800.0,39.51,39.52,39.5,39.51,1800.0
2006-11-02 13:00:00,39.5,39.53,39.49,39.49,8200.0,39.5,39.53,39.49,39.49,8200.0
2006-11-02 13:05:00,39.51,39.51,39.43,39.45,13000.0,39.51,39.51,39.43,39.45,13000.0
2006-11-02 13:10:00,39.43,39.47,39.43,39.45,3000.0,39.43,39.47,39.43,39.45,3000.0
2006-11-02 13:15:00,39.45,39.48,39.44,39.46,5100.0,39.45,39.48,39.44,39.46,5100.0
2006-11-02 13:20:00,39.47,39.48,39.46,39.47,6200.0,39.47,39.48,39.46,39.47,6200.0
2006-11-02 13:25:00,39.48,39.52,39.45,39.48,11400.0,39.48,39.52,39.45,39.48,11400.0
2006-11-02 13:30:00,39.49,39.49,39.45,39.47,4700.0,39.49,39.49,39.45,39.47,4700.0
2006-11-02 13:35:00,39.47,39.52,39.45,39.48,9300.0,39.47,39.52,39.45,39.48,9300.0
2006-11-02 13:40:00,39.48,39.5,39.48,39.5,2400.0,39.48,39.5,39.48,39.5,2400.0
2006-11-02 13:45:00,39.48,39.49,39.46,39.47,5500.0,39.48,39.49,39.46,39.47,5500.0
2006-11-02 13:50:00,39.47,39.47,39.42,39.42,7200.0,39.47,39.47,39.42,39.42,7200.0
2006-11-02 13:55:00,39.43,39.48,39.42,39.45,9600.0,39.43,39.48,39.42,39.45,9600.0
2006-11-02 14:00:00,39.44,39.48,39.43,39.47,6100.0,39.44,39.48,39.43,39.47,6100.0
2006-11-02 14:05:00,39.46,39.47,39.45,39.46,2500.0,39.46,39.47,39.45,39.46,2500.0
2006-11-02 14:10:00,39.47,39.5,39.46,39.48,9200.0,39.47,39.5,39.46,39.48,9200.0
2006-11-02 14:15:00,39.47,39.47,39.44,39.46,9400.0,39.47,39.47,39.44,39.46,9400.0
2006-11-02 14:20:00,39.45,39.47,39.43,39.45,8000.0,39.45,39.47,39.43,39.45,8000.0
2006-11-02 14:25:00,39.44,39.5,39.44,39.5,6800.0,39.44,39.5,39.44,39.5,6800.0
2006-11-02 14:30:00,39.49,39.71,39.49,39.65,21000.0,39.49,39.71,39.49,39.65,21000.0
2006-11-02 14:35:00,39.64,39.68,39.57,39.57,3400.0,39.64,39.68,39.57,39.57,3400.0
2006-11-02 14:40:00,39.55,39.66,39.55,39.57,4400.0,39.55,39.66,39.55,39.57,4400.0
2006-11-02 14:45:00,39.59,39.61,39.53,39.58,5500.0,39.59,39.61,39.53,39.58,5500.0
2006-11-02 14:50:00,39.58,39.66,39.48,39.54,9100.0,39.58,39.66,39.48,39.54,9100.0
2006-11-02 14:55:00,39.51,39.64,39.5,39.51,6000.0,39.51,39.64,39.5,39.51,6000.0
2006-11-02 15:00:00,39.55,39.63,39.52,39.62,8000.0,39.55,39.63,39.52,39.62,8000.0
2006-11-02 15:05:00,39.64,39.66,39.53,39.66,7100.0,39.64,39.66,39.53,39.66,7100.0
2006-11-02 15:10:00,39.66,39.82,39.66,39.79,27700.0,39.66,39.82,39.66,39.79,27700.0
2006-11-02 15:15:00,39.78,39.79,39.72,39.79,27800.0,39.78,39.79,39.72,39.79,27800.0
2006-11-02 15:20:00,39.77,39.79,39.69,39.74,16800.0,39.77,39.79,39.69,39.74,16800.0
2006-11-02 15:25:00,39.71,39.73,39.68,39.7,4700.0,39.71,39.73,39.68,39.7,4700.0
2006-11-02 15:30:00,39.7,39.73,39.65,39.7,17600.0,39.7,39.73,39.65,39.7,17600.0
2006-11-02 15:35:00,39.71,39.71,39.63,39.69,14800.0,39.71,39.71,39.63,39.69,14800.0
2006-11-02 15:40:00,39.69,39.7,39.61,39.69,21000.0,39.69,39.7,39.61,39.69,21000.0
2006-11-02 15:45:00,39.67,39.72,39.64,39.68,22500.0,39.67,39.72,39.64,39.68,22500.0
2006-11-02 15:50:00,39.68,39.73,39.6,39.66,24600.0,39.68,39.73,39.6,39.66,24600.0
2006-11-02 15:55:00,39.65,39.69,39.63,39.64,21500.0,39.65,39.69,39.63,39.64,21500.0
2006-11-03 09:30:00,39.81,39.93,39.53,39.91,28800.0,39.81,39.93,39.53,39.91,28800.0
2006-11-03 09:35:00,39.9,39.91,39.81,39.81,7200.0,39.9,39.91,39.81,39.81,7200.0
2006-11-03 09:40:00,39.8,39.88,39.8,39.83,26700.0,39.8,39.88,39.8,39.83,26700.0
2006-11-03 09:45:00,39.83,39.88,39.72,39.72,53700.0,39.83,39.88,39.72,39.72,53700.0
2006-11-03 09:50:00,39.69,39.77,39.47,39.49,24700.0,39.69,39.77,39.47,39.49,24700.0
2006-11-03 09:55:00,39.5,39.71,39.34,39.67,24500.0,39.5,39.71,39.34,39.67,24500.0
2006-11-03 10:00:00,39.68,39.87,39.67,39.8,22600.0,39.68,39.87,39.67,39.8,22600.0
2006-11-03 10:05:00,39.82,39.86,39.7,39.86,17700.0,39.82,39.86,39.7,39.86,17700.0
2006-11-03 10:10:00,39.83,40.06,39.78,40.04,16500.0,39.83,40.06,39.78,40.04,16500.0
2006-11-03 10:15:00,40.07,40.09,39.97,40.01,8800.0,40.07,40.09,39.97,40.01,8800.0
2006-11-03 10:20:00,40.01,40.02,39.76,39.81,8400.0,40.01,40.02,39.76,39.81,8400.0
2006-11-03 10:25:00,39.78,39.8,39.62,39.62,9800.0,39.78,39.8,39.62,39.62,9800.0
2006-11-03 10:30:00,39.59,39.63,39.38,39.41,10300.0,39.59,39.63,39.38,39.41,10300.0
2006-11-03 10:35:00,39.38,39.6,39.33,39.49,16300.0,39.38,39.6,39.33,39.49,16300.0
2006-11-03 10:40:00,39.51,39.6,39.4,39.45,20300.0,39.51,39.6,39.4,39.45,20300.0
2006-11-03 10:45:00,39.44,39.56,39.43,39.52,15500.0,39.44,39.56,39.43,39.52,15500.0
2006-11-03 10:50:00,39.51,39.66,39.47,39.56,8900.0,39.51,39.66,39.47,39.56,8900.0
2006-11-03 10:55:00,39.56,39.63,39.5,39.5,8500.0,39.56,39.63,39.5,39.5,8500.0
2006-11-03 11:00:00,39.51,39.54,39.47,39.5,7500.0,39.51,39.54,39.47,39.5,7500.0
2006-11-03 11:05:00,39.51,39.6,39.43,39.51,15100.0,39.51,39.6,39.43,39.51,15100.0
2006-11-03 11:10:00,39.51,39.55,39.46,39.51,7200.0,39.51,39.55,39.46,39.51,7200.0
2006-11-03 11:15:00,39.5,39.5,39.26,39.26,9500.0,39.5,39.5,39.26,39.26,9500.0
2006-11-03 11:20:00,39.25,39.25,39.1,39.1,11100.0,39.25,39.25,39.1,39.1,11100.0
2006-11-03 11:25:00,39.13,39.19,39.07,39.15,12400.0,39.13,39.19,39.07,39.15,12400.0
2006-11-03 11:30:00,39.09,39.16,39.08,39.08,6300.0,39.09,39.16,39.08,39.08,6300.0
2006-11-03 11:35:00,39.09,39.19,39.06,39.19,9000.0,39.09,39.19,39.06,39.19,9000.0
2006-11-03 11:40:00,39.18,39.18,38.99,38.99,8500.0,39.18,39.18,38.99,38.99,8500.0
2006-11-03 11:45:00,38.96,39.11,38.88,39.02,19300.0,38.96,39.11,38.88,39.02,19300.0
2006-11-03 11:50:00,39.0,39.03,38.9,38.93,8000.0,39.0,39.03,38.9,38.93,8000.0
2006-11-03 11:55:00,38.93,39.06,38.91,38.92,8100.0,38.93,39.06,38.91,38.92,8100.0
2006-11-03 12:00:00,38.92,38.93,38.89,38.93,3800.0,38.92,38.93,38.89,38.93,3800.0
2006-11-03 12:05:00,38.91,39.03,38.9,39.0,10400.0,38.91,39.03,38.9,39.0,10400.0
2006-11-03 12:10:00,38.99,39.12,38.95,39.06,21300.0,38.99,39.12,38.95,39.06,21300.0
2006-11-03 12:15:00,39.02,39.08,38.92,38.93,9100.0,39.02,39.08,38.92,38.93,9100.0
2006-11-03 12:20:00,38.92,38.97,38.91,38.97,14500.0,38.92,38.97,38.91,38.97,14500.0
2006-11-03 12:25:00,38.97,39.02,38.92,38.94,13000.0,38.97,39.02,38.92,38.94,13000.0
2006-11-03 12:30:00,38.93,38.97,38.93,38.96,3000.0,38.93,38.97,38.93,38.96,3000.0
2006-11-03 12:35:00,38.97,39.01,38.97,39.0,2600.0,38.97,39.01,38.97,39.0,2600.0
2006-11-03 12:40:00,39.02,39.17,39.02,39.15,5400.0,39.02,39.17,39.02,39.15,5400.0
2006-11-03 12:45:00,39.18,39.21,39.09,39.11,6500.0,39.18,39.21,39.09,39.11,6500.0
2006-11-03 12:50:00,39.09,39.13,38.97,39.06,19700.0,39.09,39.13,38.97,39.06,19700.0
2006-11-03 12:55:00,39.09,39.09,39.03,39.03,1500.0,39.09,39.09,39.03,39.03,1500.0
2006-11-03 13:00:00,39.01,39.01,38.91,38.93,5900.0,39.01,39.01,38.91,38.93,5900.0
2006-11-03 13:05:00,38.94,39.0,38.94,38.99,3700.0,38.94,39.0,38.94,38.99,3700.0
2006-11-03 13:10:00,39.0,39.05,39.0,39.02,2300.0,39.0,39.05,39.0,39.02,2300.0
2006-11-03 13:15:00,39.02,39.07,39.02,39.07,1200.0,39.02,39.07,39.02,39.07,1200.0
2006-11-03 13:20:00,39.08,39.2,39.07,39.13,4500.0,39.08,39.2,39.07,39.13,4500.0
2006-11-03 13:25:00,39.13,39.21,39.08,39.08,3600.0,39.13,39.21,39.08,39.08,3600.0
2006-11-03 13:30:00,39.1,39.19,39.08,39.11,5200.0,39.1,39.19,39.08,39.11,5200.0
2006-11-03 13:35:00,39.12,39.12,39.06,39.08,2800.0,39.12,39.12,39.06,39.08,2800.0
2006-11-03 13:40:00,39.09,39.09,39.0,39.03,4100.0,39.09,39.09,39.0,39.03,4100.0
2006-11-03 13:45:00,39.04,39.11,39.02,39.11,2400.0,39.04,39.11,39.02,39.11,2400.0
2006-11-03 13:50:00,39.09,39.11,39.03,39.11,2500.0,39.09,39.11,39.03,39.11,2500.0
2006-11-03 13:55:00,39.12,39.12,39.03,39.08,4600.0,39.12,39.12,39.03,39.08,4600.0
2006-11-03 14:00:00,39.07,39.11,39.0,39.01,6500.0,39.07,39.11,39.0,39.01,6500.0
2006-11-03 14:05:00,39.03,39.13,39.0,39.03,4900.0,39.03,39.13,39.0,39.03,4900.0
2006-11-03 14:10:00,39.05,39.08,39.04,39.08,5600.0,39.05,39.08,39.04,39.08,5600.0
2006-11-03 14:15:00,39.09,39.14,39.0,39.06,19200.0,39.09,39.14,39.0,39.06,19200.0
2006-11-03 14:20:00,39.08,39.11,39.08,39.11,3500.0,39.08,39.11,39.08,39.11,3500.0
2006-11-03 14:25:00,39.12,39.14,39.07,39.11,5200.0,39.12,39.14,39.07,39.11,5200.0
2006-11-03 14:30:00,39.11,39.16,39.09,39.15,5900.0,39.11,39.16,39.09,39.15,5900.0
2006-11-03 14:35:00,39.18,39.18,39.1,39.13,5100.0,39.18,39.18,39.1,39.13,5100.0
2006-11-03 14:40:00,39.12,39.15,39.08,39.09,2600.0,39.12,39.15,39.08,39.09,2600.0
2006-11-03 14:45:00,39.08,39.17,39.08,39.17,4700.0,39.08,39.17,39.08,39.17,4700.0
2006-11-03 14:50:00,39.16,39.18,39.11,39.16,4600.0,39.16,39.18,39.11,39.16,4600.0
2006-11-03 14:55:00,39.17,39.19,39.16,39.17,7600.0,39.17,39.19,39.16,39.17,7600.0
2006-11-03 15:00:00,39.17,39.21,39.17,39.21,15900.0,39.17,39.21,39.17,39.21,15900.0
2006-11-03 15:05:00,39.22,39.36,39.19,39.34,9400.0,39.22,39.36,39.19,39.34,9400.0
2006-11-03 15:10:00,39.34,39.34,39.17,39.24,12600.0,39.34,39.34,39.17,39.24,12600.0
2006-11-03 15:15:00,39.23,39.35,39.23,39.33,5900.0,39.23,39.35,39.23,39.33,5900.0
2006-11-03 15:20:00,39.33,39.43,39.29,39.43,7400.0,39.33,39.43,39.29,39.43,7400.0
2006-11-03 15:25:00,39.44,39.46,39.34,39.38,11900.0,39.44,39.46,39.34,39.38,11900.0
2006-11-03 15:30:00,39.35,39.48,39.32,39.46,19300.0,39.35,39.48,39.32,39.46,19300.0
2006-11-03 15:35:00,39.47,39.49,39.42,39.46,9100.0,39.47,39.49,39.42,39.46,9100.0
2006-11-03 15:40:00,39.46,39.5,39.39,39.43,25500.0,39.46,39.5,39.39,39.43,25500.0
2006-11-03 15:45:00,39.4,39.54,39.4,39.52,17600.0,39.4,39.54,39.4,39.52,17600.0
2006-11-03 15:50:00,39.51,39.73,39.47,39.67,34500.0,39.51,39.73,39.47,39.67,34500.0
2006-11-03 15:55:00,39.64,39.66,39.52,39.56,22500.0,39.64,39.66,39.52,39.56,22500.0
2006-11-06 09:30:00,39.71,39.87,39.44,39.87,26700.0,39.71,39.87,39.44,39.87,26700.0
2006-11-06 09:35:00,39.84,39.92,39.72,39.79,9400.0,39.84,39.92,39.72,39.79,9400.0
2006-11-06 09:40:00,39.79,40.02,39.78,39.96,13500.0,39.79,40.02,39.78,39.96,13500.0
2006-11-06 09:45:00,39.99,40.75,39.83,39.95,15700.0,39.99,40.75,39.83,39.95,15700.0
2006-11-06 09:50:00,39.93,40.16,39.84,40.16,15300.0,39.93,40.16,39.84,40.16,15300.0
2006-11-06 09:55:00,40.19,40.44,40.11,40.34,45300.0,40.19,40.44,40.11,40.34,45300.0
2006-11-06 10:00:00,40.34,40.62,40.34,40.49,62000.0,40.34,40.62,40.34,40.49,62000.0
2006-11-06 10:05:00,40.5,40.63,40.45,40.52,18400.0,40.5,40.63,40.45,40.52,18400.0
2006-11-06 10:10:00,40.5,40.5,40.22,40.33,25900.0,40.5,40.5,40.22,40.33,25900.0
2006-11-06 10:15:00,40.33,40.51,40.18,40.44,15600.0,40.33,40.51,40.18,40.44,15600.0
2006-11-06 10:20:00,40.47,40.47,40.26,40.3,10700.0,40.47,40.47,40.26,40.3,10700.0
2006-11-06 10:25:00,40.32,40.36,40.28,40.33,6500.0,40.32,40.36,40.28,40.33,6500.0
2006-11-06 10:30:00,40.34,40.36,40.21,40.23,11900.0,40.34,40.36,40.21,40.23,11900.0
2006-11-06 10:35:00,40.23,40.37,40.23,40.27,12900.0,40.23,40.37,40.23,40.27,12900.0
2006-11-06 10:40:00,40.27,40.39,40.25,40.35,11800.0,40.27,40.39,40.25,40.35,11800.0
2006-11-06 10:45:00,40.39,40.43,40.33,40.39,5500.0,40.39,40.43,40.33,40.39,5500.0
2006-11-06 10:50:00,40.34,40.34,40.25,40.28,14600.0,40.34,40.34,40.25,40.28,14600.0
2006-11-06 10:55:00,40.28,40.28,40.13,40.15,10900.0,40.28,40.28,40.13,40.15,10900.0
2006-11-06 11:00:00,40.16,40.17,40.08,40.09,9500.0,40.16,40.17,40.08,40.09,9500.0
2006-11-06 11:05:00,40.08,40.16,40.03,40.16,11600.0,40.08,40.16,40.03,40.16,11600.0
2006-11-06 11:10:00,40.14,40.27,40.14,40.16,6900.0,40.14,40.27,40.14,40.16,6900.0
2006-11-06 11:15:00,40.17,40.22,40.14,40.17,11900.0,40.17,40.22,40.14,40.17,11900.0
2006-11-06 11:20:00,40.17,40.2,40.17,40.17,5200.0,40.17,40.2,40.17,40.17,5200.0
2006-11-06 11:25:00,40.16,40.22,40.16,40.22,8400.0,40.16,40.22,40.16,40.22,8400.0
2006-11-06 11:30:00,40.21,40.21,40.08,40.08,5600.0,40.21,40.21,40.08,40.08,5600.0
2006-11-06 11:35:00,40.1,40.16,39.98,40.16,19200.0,40.1,40.16,39.98,40.16,19200.0
2006-11-06 11:40:00,40.17,40.21,40.11,40.2,14900.0,40.17,40.21,40.11,40.2,14900.0
2006-11-06 11:45:00,40.19,40.35,40.19,40.35,18200.0,40.19,40.35,40.19,40.35,18200.0
2006-11-06 11:50:00,40.36,40.39,40.26,40.34,16900.0,40.36,40.39,40.26,40.34,16900.0
2006-11-06 11:55:00,40.34,40.35,40.28,40.29,4500.0,40.34,40.35,40.28,40.29,4500.0
2006-11-06 12:00:00,40.3,40.4,40.26,40.26,27700.0,40.3,40.4,40.26,40.26,27700.0
2006-11-06 12:05:00,40.29,40.32,40.21,40.26,10500.0,40.29,40.32,40.21,40.26,10500.0
2006-11-06 12:10:00,40.25,40.25,40.13,40.13,4900.0,40.25,40.25,40.13,40.13,4900.0
2006-11-06 12:15:00,40.16,40.16,40.1,40.14,11400.0,40.16,40.16,40.1,40.14,11400.0
2006-11-06 12:20:00,40.14,40.15,40.1,40.14,2700.0,40.14,40.15,40.1,40.14,2700.0
2006-11-06 12:25:00,40.14,40.16,40.12,40.15,1900.0,40.14,40.16,40.12,40.15,1900.0
2006-11-06 12:30:00,40.16,40.17,40.12,40.15,8900.0,40.16,40.17,40.12,40.15,8900.0
2006-11-06 12:35:00,40.14,40.15,40.13,40.13,4700.0,40.14,40.15,40.13,40.13,4700.0
2006-11-06 12:40:00,40.14,40.15,40.09,40.11,5100.0,40.14,40.15,40.09,40.11,5100.0
2006-11-06 12:45:00,40.11,40.18,40.09,40.11,5700.0,40.11,40.18,40.09,40.11,5700.0
2006-11-06 12:50:00,40.14,40.23,40.13,40.2,10300.0,40.14,40.23,40.13,40.2,10300.0
2006-11-06 12:55:00,40.23,40.25,40.21,40.24,3500.0,40.23,40.25,40.21,40.24,3500.0
2006-11-06 13:00:00,40.22,40.24,40.17,40.18,10300.0,40.22,40.24,40.17,40.18,10300.0
2006-11-06 13:05:00,40.18,40.24,40.1,40.24,16600.0,40.18,40.24,40.1,40.24,16600.0
2006-11-06 13:10:00,40.25,40.35,40.23,40.35,5700.0,40.25,40.35,40.23,40.35,5700.0
2006-11-06 13:15:00,40.34,40.39,40.27,40.29,13300.0,40.34,40.39,40.27,40.29,13300.0
2006-11-06 13:20:00,40.3,40.31,40.23,40.23,7100.0,40.3,40.31,40.23,40.23,7100.0
2006-11-06 13:25:00,40.23,40.25,40.2,40.23,4000.0,40.23,40.25,40.2,40.23,4000.0
2006-11-06 13:30:00,40.23,40.27,40.19,40.26,9100.0,40.23,40.27,40.19,40.26,9100.0
2006-11-06 13:35:00,40.26,40.29,40.17,40.19,17800.0,40.26,40.29,40.17,40.19,17800.0
2006-11-06 13:40:00,40.2,40.22,40.17,40.19,6000.0,40.2,40.22,40.17,40.19,6000.0
2006-11-06 13:45:00,40.18,40.23,40.14,40.19,7000.0,40.18,40.23,40.14,40.19,7000.0
2006-11-06 13:50:00,40.18,40.19,40.15,40.15,5000.0,40.18,40.19,40.15,40.15,5000.0
2006-11-06 13:55:00,40.17,40.17,40.11,40.13,8800.0,40.17,40.17,40.11,40.13,8800.0
2006-11-06 14:00:00,40.13,40.17,40.12,40.15,6400.0,40.13,40.17,40.12,40.15,6400.0
2006-11-06 14:05:00,40.16,40.16,40.08,40.12,13100.0,40.16,40.16,40.08,40.12,13100.0
2006-11-06 14:10:00,40.12,40.17,40.1,40.12,8400.0,40.12,40.17,40.1,40.12,8400.0
2006-11-06 14:15:00,40.12,40.24,40.12,40.23,11700.0,40.12,40.24,40.12,40.23,11700.0
2006-11-06 14:20:00,40.21,40.24,40.1,40.13,15400.0,40.21,40.24,40.1,40.13,15400.0
2006-11-06 14:25:00,40.13,40.2,40.13,40.19,7300.0,40.13,40.2,40.13,40.19,7300.0
2006-11-06 14:30:00,40.22,40.25,40.12,40.25,7700.0,40.22,40.25,40.12,40.25,7700.0
2006-11-06 14:35:00,40.25,40.26,40.19,40.22,9600.0,40.25,40.26,40.19,40.22,9600.0
2006-11-06 14:40:00,40.2,40.35,40.2,40.3,10100.0,40.2,40.35,40.2,40.3,10100.0
2006-11-06 14:45:00,40.32,40.45,40.28,40.45,20400.0,40.32,40.45,40.28,40.45,20400.0
2006-11-06 14:50:00,40.46,40.51,40.45,40.51,15200.0,40.46,40.51,40.45,40.51,15200.0
2006-11-06 14:55:00,40.51,40.53,40.42,40.51,14400.0,40.51,40.53,40.42,40.51,14400.0
2006-11-06 15:00:00,40.49,40.55,40.43,40.55,8200.0,40.49,40.55,40.43,40.55,8200.0
2006-11-06 15:05:00,40.53,40.62,40.5,40.58,20000.0,40.53,40.62,40.5,40.58,20000.0
2006-11-06 15:10:00,40.58,40.62,40.55,40.6,14600.0,40.58,40.62,40.55,40.6,14600.0
2006-11-06 15:15:00,40.6,40.71,40.6,40.71,21300.0,40.6,40.71,40.6,40.71,21300.0
2006-11-06 15:20:00,40.71,40.73,40.61,40.64,15400.0,40.71,40.73,40.61,40.64,15400.0
2006-11-06 15:25:00,40.65,40.71,40.63,40.67,10300.0,40.65,40.71,40.63,40.67,10300.0
2006-11-06 15:30:00,40.66,40.68,40.62,40.66,8600.0,40.66,40.68,40.62,40.66,8600.0
2006-11-06 15:35:00,40.63,40.65,40.54,40.55,25900.0,40.63,40.65,40.54,40.55,25900.0
2006-11-06 15:40:00,40.56,40.7,40.55,40.69,20800.0,40.56,40.7,40.55,40.69,20800.0
2006-11-06 15:45:00,40.69,40.69,40.42,40.47,24100.0,40.69,40.69,40.42,40.47,24100.0
2006-11-06 15:50:00,40.46,40.51,40.38,40.42,20700.0,40.46,40.51,40.38,40.42,20700.0
2006-11-06 15:55:00,40.44,40.44,40.26,40.29,36800.0,40.44,40.44,40.26,40.29,36800.0
2006-11-07 09:30:00,40.37,41.11,40.37,41.02,107300.0,40.37,41.11,40.37,41.02,107300.0
2006-11-07 09:35:00,41.05,41.3,41.0,41.3,56900.0,41.05,41.3,41.0,41.3,56900.0
2006-11-07 09:40:00,41.32,41.58,41.04,41.48,86600.0,41.32,41.58,41.04,41.48,86600.0
2006-11-07 09:45:00,41.53,41.81,41.39,41.46,96000.0,41.53,41.81,41.39,41.46,96000.0
2006-11-07 09:50:00,41.46,41.5,41.29,41.49,72000.0,41.46,41.5,41.29,41.49,72000.0
2006-11-07 09:55:00,41.49,41.59,41.47,41.54,77100.0,41.49,41.59,41.47,41.54,77100.0
2006-11-07 10:00:00,41.55,41.67,41.43,41.61,83900.0,41.55,41.67,41.43,41.61,83900.0
2006-11-07 10:05:00,41.65,41.76,41.65,41.74,62800.0,41.65,41.76,41.65,41.74,62800.0
2006-11-07 10:10:00,41.74,42.18,41.73,42.12,108400.0,41.74,42.18,41.73,42.12,108400.0
2006-11-07 10:15:00,42.15,42.29,42.06,42.12,77100.0,42.15,42.29,42.06,42.12,77100.0
2006-11-07 10:20:00,42.12,42.13,42.0,42.0,26600.0,42.12,42.13,42.0,42.0,26600.0
2006-11-07 10:25:00,42.03,42.03,41.88,41.95,18700.0,42.03,42.03,41.88,41.95,18700.0
2006-11-07 10:30:00,41.97,42.2,41.96,42.2,64100.0,41.97,42.2,41.96,42.2,64100.0
2006-11-07 10:35:00,42.2,42.4,42.18,42.4,25300.0,42.2,42.4,42.18,42.4,25300.0
2006-11-07 10:40:00,42.37,42.48,42.24,42.48,53000.0,42.37,42.48,42.24,42.48,53000.0
2006-11-07 10:45:00,42.49,43.0,42.47,42.95,114900.0,42.49,43.0,42.47,42.95,114900.0
2006-11-07 10:50:00,42.98,42.99,42.46,42.47,108000.0,42.98,42.99,42.46,42.47,108000.0
2006-11-07 10:55:00,42.47,42.49,42.22,42.26,42800.0,42.47,42.49,42.22,42.26,42800.0
2006-11-07 11:00:00,42.31,42.4,42.22,42.39,30900.0,42.31,42.4,42.22,42.39,30900.0
2006-11-07 11:05:00,42.39,42.46,42.33,42.42,44700.0,42.39,42.46,42.33,42.42,44700.0
2006-11-07 11:10:00,42.45,42.48,42.41,42.45,22300.0,42.45,42.48,42.41,42.45,22300.0
2006-11-07 11:15:00,42.44,42.5,42.44,42.44,32200.0,42.44,42.5,42.44,42.44,32200.0
2006-11-07 11:20:00,42.44,42.47,42.36,42.42,9000.0,42.44,42.47,42.36,42.42,9000.0
2006-11-07 11:25:00,42.42,42.43,42.37,42.4,13300.0,42.42,42.43,42.37,42.4,13300.0
2006-11-07 11:30:00,42.41,42.5,42.38,42.49,13300.0,42.41,42.5,42.38,42.49,13300.0
2006-11-07 11:35:00,42.46,42.6,42.43,42.45,31100.0,42.46,42.6,42.43,42.45,31100.0
2006-11-07 11:40:00,42.46,42.5,42.41,42.42,8800.0,42.46,42.5,42.41,42.42,8800.0
2006-11-07 11:45:00,42.43,42.43,42.18,42.2,18000.0,42.43,42.43,42.18,42.2,18000.0
2006-11-07 11:50:00,42.2,42.57,42.2,42.49,33700.0,42.2,42.57,42.2,42.49,33700.0
2006-11-07 11:55:00,42.49,42.52,42.37,42.43,21800.0,42.49,42.52,42.37,42.43,21800.0
2006-11-07 12:00:00,42.39,42.48,42.39,42.47,12200.0,42.39,42.48,42.39,42.47,12200.0
2006-11-07 12:05:00,42.48,42.59,42.44,42.45,27300.0,42.48,42.59,42.44,42.45,27300.0
2006-11-07 12:10:00,42.42,42.49,42.34,42.37,16100.0,42.42,42.49,42.34,42.37,16100.0
2006-11-07 12:15:00,42.38,42.45,42.37,42.43,11400.0,42.38,42.45,42.37,42.43,11400.0
2006-11-07 12:20:00,42.42,42.5,42.4,42.44,12200.0,42.42,42.5,42.4,42.44,12200.0
2006-11-07 12:25:00,42.46,42.5,42.44,42.46,7800.0,42.46,42.5,42.44,42.46,7800.0
2006-11-07 12:30:00,42.48,42.5,42.46,42.49,11600.0,42.48,42.5,42.46,42.49,11600.0
2006-11-07 12:35:00,42.49,42.57,42.46,42.57,6200.0,42.49,42.57,42.46,42.57,6200.0
2006-11-07 12:40:00,42.55,42.8,42.51,42.71,25700.0,42.55,42.8,42.51,42.71,25700.0
2006-11-07 12:45:00,42.72,42.83,42.69,42.78,23300.0,42.72,42.83,42.69,42.78,23300.0
2006-11-07 12:50:00,42.78,42.86,42.75,42.86,17400.0,42.78,42.86,42.75,42.86,17400.0
2006-11-07 12:55:00,42.84,42.99,42.83,42.95,24900.0,42.84,42.99,42.83,42.95,24900.0
2006-11-07 13:00:00,42.95,43.0,42.86,42.87,29200.0,42.95,43.0,42.86,42.87,29200.0
2006-11-07 13:05:00,42.88,42.96,42.81,42.92,22300.0,42.88,42.96,42.81,42.92,22300.0
2006-11-07 13:10:00,42.91,42.95,42.86,42.9,12800.0,42.91,42.95,42.86,42.9,12800.0
2006-11-07 13:15:00,42.89,42.9,42.81,42.9,43300.0,42.89,42.9,42.81,42.9,43300.0
2006-11-07 13:20:00,42.88,42.9,42.79,42.8,11200.0,42.88,42.9,42.79,42.8,11200.0
2006-11-07 13:25:00,42.79,42.84,42.67,42.79,24300.0,42.79,42.84,42.67,42.79,24300.0
2006-11-07 13:30:00,42.8,42.82,42.75,42.81,33700.0,42.8,42.82,42.75,42.81,33700.0
2006-11-07 13:35:00,42.8,42.84,42.72,42.75,10600.0,42.8,42.84,42.72,42.75,10600.0
2006-11-07 13:40:00,42.79,42.84,42.74,42.79,14600.0,42.79,42.84,42.74,42.79,14600.0
2006-11-07 13:45:00,42.78,42.78,42.67,42.69,14500.0,42.78,42.78,42.67,42.69,14500.0
2006-11-07 13:50:00,42.69,42.75,42.64,42.74,22800.0,42.69,42.75,42.64,42.74,22800.0
2006-11-07 13:55:00,42.72,42.76,42.67,42.71,13900.0,42.72,42.76,42.67,42.71,13900.0
2006-11-07 14:00:00,42.7,42.72,42.53,42.58,15600.0,42.7,42.72,42.53,42.58,15600.0
2006-11-07 14:05:00,42.62,42.62,42.47,42.5,15600.0,42.62,42.62,42.47,42.5,15600.0
2006-11-07 14:10:00,42.5,42.51,42.32,42.34,18200.0,42.5,42.51,42.32,42.34,18200.0
2006-11-07 14:15:00,42.34,42.37,42.27,42.31,19400.0,42.34,42.37,42.27,42.31,19400.0
2006-11-07 14:20:00,42.29,42.35,42.26,42.28,17400.0,42.29,42.35,42.26,42.28,17400.0
2006-11-07 14:25:00,42.28,42.31,42.05,42.06,24300.0,42.28,42.31,42.05,42.06,24300.0
2006-11-07 14:30:00,42.08,42.12,41.95,42.04,33200.0,42.08,42.12,41.95,42.04,33200.0
2006-11-07 14:35:00,42.04,42.04,41.92,42.02,30400.0,42.04,42.04,41.92,42.02,30400.0
2006-11-07 14:40:00,42.02,42.12,42.01,42.12,27900.0,42.02,42.12,42.01,42.12,27900.0
2006-11-07 14:45:00,42.12,42.12,41.96,42.0,21300.0,42.12,42.12,41.96,42.0,21300.0
2006-11-07 14:50:00,42.0,42.09,41.98,42.06,15600.0,42.0,42.09,41.98,42.06,15600.0
2006-11-07 14:55:00,42.06,42.09,42.01,42.02,303200.0,42.06,42.09,42.01,42.02,303200.0
2006-11-07 15:00:00,42.04,42.13,41.97,41.98,36200.0,42.04,42.13,41.97,41.98,36200.0
2006-11-07 15:05:00,41.98,42.01,41.82,41.89,34900.0,41.98,42.01,41.82,41.89,34900.0
2006-11-07 15:10:00,41.87,41.89,41.6,41.65,35900.0,41.87,41.89,41.6,41.65,35900.0
2006-11-07 15:15:00,41.73,41.9,41.72,41.88,33300.0,41.73,41.9,41.72,41.88,33300.0
2006-11-07 15:20:00,41.88,41.9,41.74,41.9,31500.0,41.88,41.9,41.74,41.9,31500.0
2006-11-07 15:25:00,41.9,41.96,41.85,41.94,27000.0,41.9,41.96,41.85,41.94,27000.0
2006-11-07 15:30:00,41.94,42.03,41.93,42.03,35700.0,41.94,42.03,41.93,42.03,35700.0
2006-11-07 15:35:00,42.06,42.09,42.04,42.06,38500.0,42.06,42.09,42.04,42.06,38500.0
2006-11-07 15:40:00,42.06,42.09,41.98,41.98,31400.0,42.06,42.09,41.98,41.98,31400.0
2006-11-07 15:45:00,41.99,42.09,41.98,42.01,30900.0,41.99,42.09,41.98,42.01,30900.0
2006-11-07 15:50:00,42.02,42.05,41.98,42.0,38200.0,42.02,42.05,41.98,42.0,38200.0
2006-11-07 15:55:00,42.0,42.0,41.89,41.89,53100.0,42.0,42.0,41.89,41.89,53100.0
2006-11-08 09:30:00,41.5,41.88,41.32,41.35,24300.0,41.5,41.88,41.32,41.35,24300.0
2006-11-08 09:35:00,41.34,41.37,40.93,41.15,40400.0,41.34,41.37,40.93,41.15,40400.0
2006-11-08 09:40:00,41.12,41.6,41.03,41.57,26100.0,41.12,41.6,41.03,41.57,26100.0
2006-11-08 09:45:00,41.55,41.59,41.3,41.4,11600.0,41.55,41.59,41.3,41.4,11600.0
2006-11-08 09:50:00,41.4,41.51,41.34,41.42,9800.0,41.4,41.51,41.34,41.42,9800.0
2006-11-08 09:55:00,41.39,41.46,41.2,41.32,13400.0,41.39,41.46,41.2,41.32,13400.0
2006-11-08 10:00:00,41.28,41.4,41.11,41.3,24900.0,41.28,41.4,41.11,41.3,24900.0
2006-11-08 10:05:00,41.35,41.73,41.34,41.62,21000.0,41.35,41.73,41.34,41.62,21000.0
2006-11-08 10:10:00,41.61,41.7,41.38,41.41,13800.0,41.61,41.7,41.38,41.41,13800.0
2006-11-08 10:15:00,41.4,41.54,41.4,41.49,10700.0,41.4,41.54,41.4,41.49,10700.0
2006-11-08 10:20:00,41.47,41.59,41.45,41.45,9800.0,41.47,41.59,41.45,41.45,9800.0
2006-11-08 10:25:00,41.45,41.48,41.36,41.37,5900.0,41.45,41.48,41.36,41.37,5900.0
2006-11-08 10:30:00,41.39,41.39,41.06,41.17,25700.0,41.39,41.39,41.06,41.17,25700.0
2006-11-08 10:35:00,41.2,41.32,41.16,41.3,6400.0,41.2,41.32,41.16,41.3,6400.0
2006-11-08 10:40:00,41.31,41.31,41.05,41.12,12000.0,41.31,41.31,41.05,41.12,12000.0
2006-11-08 10:45:00,41.13,41.3,41.11,41.19,11300.0,41.13,41.3,41.11,41.19,11300.0
2006-11-08 10:50:00,41.22,41.22,41.04,41.15,12300.0,41.22,41.22,41.04,41.15,12300.0
2006-11-08 10:55:00,41.17,41.17,41.09,41.15,14900.0,41.17,41.17,41.09,41.15,14900.0
2006-11-08 11:00:00,41.15,41.34,41.15,41.33,14400.0,41.15,41.34,41.15,41.33,14400.0
2006-11-08 11:05:00,41.3,41.43,41.25,41.43,15200.0,41.3,41.43,41.25,41.43,15200.0
2006-11-08 11:10:00,41.42,41.42,41.25,41.25,7300.0,41.42,41.42,41.25,41.25,7300.0
2006-11-08 11:15:00,41.26,41.34,41.18,41.19,12800.0,41.26,41.34,41.18,41.19,12800.0
2006-11-08 11:20:00,41.18,41.36,41.18,41.32,2800.0,41.18,41.36,41.18,41.32,2800.0
2006-11-08 11:25:00,41.31,41.33,41.18,41.25,4400.0,41.31,41.33,41.18,41.25,4400.0
2006-11-08 11:30:00,41.25,41.32,41.22,41.32,3300.0,41.25,41.32,41.22,41.32,3300.0
2006-11-08 11:35:00,41.31,41.31,41.22,41.28,5300.0,41.31,41.31,41.22,41.28,5300.0
2006-11-08 11:40:00,41.27,41.36,41.25,41.36,10300.0,41.27,41.36,41.25,41.36,10300.0
2006-11-08 11:45:00,41.37,41.58,41.36,41.56,16100.0,41.37,41.58,41.36,41.56,16100.0
2006-11-08 11:50:00,41.56,41.59,41.5,41.59,6100.0,41.56,41.59,41.5,41.59,6100.0
2006-11-08 11:55:00,41.58,41.87,41.58,41.87,24800.0,41.58,41.87,41.58,41.87,24800.0
2006-11-08 12:00:00,41.87,41.92,41.8,41.8,11900.0,41.87,41.92,41.8,41.8,11900.0
2006-11-08 12:05:00,41.79,41.88,41.79,41.83,9000.0,41.79,41.88,41.79,41.83,9000.0
2006-11-08 12:10:00,41.84,41.85,41.76,41.76,7800.0,41.84,41.85,41.76,41.76,7800.0
2006-11-08 12:15:00,41.74,41.77,41.65,41.74,5900.0,41.74,41.77,41.65,41.74,5900.0
2006-11-08 12:20:00,41.69,41.71,41.56,41.56,4200.0,41.69,41.71,41.56,41.56,4200.0
2006-11-08 12:25:00,41.6,41.6,41.42,41.43,7600.0,41.6,41.6,41.42,41.43,7600.0
2006-11-08 12:30:00,41.43,41.56,41.4,41.45,5500.0,41.43,41.56,41.4,41.45,5500.0
2006-11-08 12:35:00,41.48,41.48,41.4,41.46,7700.0,41.48,41.48,41.4,41.46,7700.0
2006-11-08 12:40:00,41.46,41.61,41.42,41.58,12100.0,41.46,41.61,41.42,41.58,12100.0
2006-11-08 12:45:00,41.55,41.65,41.52,41.65,7300.0,41.55,41.65,41.52,41.65,7300.0
2006-11-08 12:50:00,41.67,41.84,41.58,41.84,14800.0,41.67,41.84,41.58,41.84,14800.0
2006-11-08 12:55:00,41.82,41.82,41.56,41.69,11200.0,41.82,41.82,41.56,41.69,11200.0
2006-11-08 13:00:00,41.67,41.79,41.57,41.69,10200.0,41.67,41.79,41.57,41.69,10200.0
2006-11-08 13:05:00,41.67,41.71,41.54,41.58,4600.0,41.67,41.71,41.54,41.58,4600.0
2006-11-08 13:10:00,41.51,41.56,41.37,41.47,4800.0,41.51,41.56,41.37,41.47,4800.0
2006-11-08 13:15:00,41.43,41.64,41.4,41.54,11200.0,41.43,41.64,41.4,41.54,11200.0
2006-11-08 13:20:00,41.52,41.52,41.41,41.43,7700.0,41.52,41.52,41.41,41.43,7700.0
2006-11-08 13:25:00,41.45,41.45,41.39,41.45,4000.0,41.45,41.45,41.39,41.45,4000.0
2006-11-08 13:30:00,41.43,41.54,41.43,41.49,5900.0,41.43,41.54,41.43,41.49,5900.0
2006-11-08 13:35:00,41.49,41.61,41.49,41.54,4600.0,41.49,41.61,41.49,41.54,4600.0
2006-11-08 13:40:00,41.52,41.52,41.4,41.42,8600.0,41.52,41.52,41.4,41.42,8600.0
2006-11-08 13:45:00,41.42,41.57,41.41,41.57,3700.0,41.42,41.57,41.41,41.57,3700.0
2006-11-08 13:50:00,41.57,41.8,41.52,41.66,10000.0,41.57,41.8,41.52,41.66,10000.0
2006-11-08 13:55:00,41.67,41.81,41.67,41.78,6400.0,41.67,41.81,41.67,41.78,6400.0
2006-11-08 14:00:00,41.76,41.76,41.62,41.68,6500.0,41.76,41.76,41.62,41.68,6500.0
2006-11-08 14:05:00,41.66,41.73,41.58,41.73,7100.0,41.66,41.73,41.58,41.73,7100.0
2006-11-08 14:10:00,41.72,41.96,41.67,41.93,24800.0,41.72,41.96,41.67,41.93,24800.0
2006-11-08 14:15:00,41.94,41.98,41.79,41.85,12300.0,41.94,41.98,41.79,41.85,12300.0
2006-11-08 14:20:00,41.85,41.89,41.73,41.74,8500.0,41.85,41.89,41.73,41.74,8500.0
2006-11-08 14:25:00,41.77,41.84,41.71,41.72,5400.0,41.77,41.84,41.71,41.72,5400.0
2006-11-08 14:30:00,41.73,41.95,41.73,41.92,10100.0,41.73,41.95,41.73,41.92,10100.0
2006-11-08 14:35:00,41.9,42.92,41.86,42.14,209400.0,41.9,42.92,41.86,42.14,209400.0
2006-11-08 14:40:00,42.14,42.24,42.07,42.07,18200.0,42.14,42.24,42.07,42.07,18200.0
2006-11-08 14:45:00,42.08,42.11,41.9,41.98,21800.0,42.08,42.11,41.9,41.98,21800.0
2006-11-08 14:50:00,41.97,42.1,41.88,41.88,10000.0,41.97,42.1,41.88,41.88,10000.0
2006-11-08 14:55:00,41.88,42.03,41.88,41.94,11300.0,41.88,42.03,41.88,41.94,11300.0
2006-11-08 15:00:00,41.97,42.01,41.9,41.96,12200.0,41.97,42.01,41.9,41.96,12200.0
2006-11-08 15:05:00,41.97,42.17,41.94,42.1,35400.0,41.97,42.17,41.94,42.1,35400.0
2006-11-08 15:10:00,42.09,42.12,41.97,42.0,16100.0,42.09,42.12,41.97,42.0,16100.0
2006-11-08 15:15:00,41.99,42.18,41.99,42.08,10200.0,41.99,42.18,41.99,42.08,10200.0
2006-11-08 15:20:00,42.08,42.29,42.04,42.14,18900.0,42.08,42.29,42.04,42.14,18900.0
2006-11-08 15:25:00,42.13,42.18,42.08,42.11,17700.0,42.13,42.18,42.08,42.11,17700.0
2006-11-08 15:30:00,42.09,42.16,42.0,42.1,16900.0,42.09,42.16,42.0,42.1,16900.0
2006-11-08 15:35:00,42.1,42.12,41.81,41.82,27500.0,42.1,42.12,41.81,41.82,27500.0
2006-11-08 15:40:00,41.84,42.0,41.82,41.82,12900.0,41.84,42.0,41.82,41.82,12900.0
2006-11-08 15:45:00,41.83,41.87,41.8,41.81,15300.0,41.83,41.87,41.8,41.81,15300.0
2006-11-08 15:50:00,41.84,42.03,41.82,41.98,18600.0,41.84,42.03,41.82,41.98,18600.0
2006-11-08 15:55:00,41.99,42.0,41.93,41.94,16100.0,41.99,42.0,41.93,41.94,16100.0
2006-11-09 09:30:00,42.14,42.22,41.84,42.06,10300.0,42.14,42.22,41.84,42.06,10300.0
2006-11-09 09:35:00,42.07,42.25,42.05,42.25,26000.0,42.07,42.25,42.05,42.25,26000.0
2006-11-09 09:40:00,42.27,42.42,42.06,42.2,42000.0,42.27,42.42,42.06,42.2,42000.0
2006-11-09 09:45:00,42.2,42.27,42.14,42.16,3700.0,42.2,42.27,42.14,42.16,3700.0
2006-11-09 09:50:00,42.15,42.21,42.03,42.07,8000.0,42.15,42.21,42.03,42.07,8000.0
2006-11-09 09:55:00,42.05,42.23,42.05,42.09,6800.0,42.05,42.23,42.05,42.09,6800.0
2006-11-09 10:00:00,42.09,42.12,41.87,41.91,16700.0,42.09,42.12,41.87,41.91,16700.0
2006-11-09 10:05:00,41.87,42.21,41.85,42.06,23900.0,41.87,42.21,41.85,42.06,23900.0
2006-11-09 10:10:00,42.06,42.2,42.0,42.2,10200.0,42.06,42.2,42.0,42.2,10200.0
2006-11-09 10:15:00,42.21,42.21,42.1,42.12,4100.0,42.21,42.21,42.1,42.12,4100.0
2006-11-09 10:20:00,42.13,42.23,42.08,42.21,4600.0,42.13,42.23,42.08,42.21,4600.0
2006-11-09 10:25:00,42.21,42.21,42.11,42.17,15600.0,42.21,42.21,42.11,42.17,15600.0
2006-11-09 10:30:00,42.15,42.18,42.14,42.14,2800.0,42.15,42.18,42.14,42.14,2800.0
2006-11-09 10:35:00,42.13,42.18,42.11,42.18,6100.0,42.13,42.18,42.11,42.18,6100.0
2006-11-09 10:40:00,42.15,42.18,42.11,42.12,7200.0,42.15,42.18,42.11,42.12,7200.0
2006-11-09 10:45:00,42.12,42.12,41.95,42.03,21700.0,42.12,42.12,41.95,42.03,21700.0
2006-11-09 10:50:00,42.06,42.06,41.94,41.94,8300.0,42.06,42.06,41.94,41.94,8300.0
2006-11-09 10:55:00,41.97,42.03,41.94,42.03,19300.0,41.97,42.03,41.94,42.03,19300.0
2006-11-09 11:00:00,42.02,42.09,41.97,42.06,6000.0,42.02,42.09,41.97,42.06,6000.0
2006-11-09 11:05:00,42.05,42.07,41.97,42.05,21900.0,42.05,42.07,41.97,42.05,21900.0
2006-11-09 11:10:00,42.05,42.1,41.98,42.05,13700.0,42.05,42.1,41.98,42.05,13700.0
2006-11-09 11:15:00,42.05,42.06,41.95,41.95,3800.0,42.05,42.06,41.95,41.95,3800.0
2006-11-09 11:20:00,41.95,41.96,41.83,41.9,10700.0,41.95,41.96,41.83,41.9,10700.0
2006-11-09 11:25:00,41.91,42.0,41.88,41.99,9900.0,41.91,42.0,41.88,41.99,9900.0
2006-11-09 11:30:00,41.96,42.07,41.95,42.03,6000.0,41.96,42.07,41.95,42.03,6000.0
2006-11-09 11:35:00,42.04,42.05,41.95,42.0,16100.0,42.04,42.05,41.95,42.0,16100.0
2006-11-09 11:40:00,41.93,41.96,41.66,41.69,10700.0,41.93,41.96,41.66,41.69,10700.0
2006-11-09 11:45:00,41.67,41.82,41.64,41.65,8100.0,41.67,41.82,41.64,41.65,8100.0
2006-11-09 11:50:00,41.69,41.72,41.52,41.6,13800.0,41.69,41.72,41.52,41.6,13800.0
2006-11-09 11:55:00,41.58,41.71,41.58,41.6,19800.0,41.58,41.71,41.58,41.6,19800.0
2006-11-09 12:00:00,41.63,41.78,41.6,41.67,14000.0,41.63,41.78,41.6,41.67,14000.0
2006-11-09 12:05:00,41.66,41.66,41.39,41.39,12600.0,41.66,41.66,41.39,41.39,12600.0
2006-11-09 12:10:00,41.42,41.45,41.27,41.35,33600.0,41.42,41.45,41.27,41.35,33600.0
2006-11-09 12:15:00,41.36,41.6,41.33,41.57,15500.0,41.36,41.6,41.33,41.57,15500.0
2006-11-09 12:20:00,41.58,41.59,41.55,41.56,5000.0,41.58,41.59,41.55,41.56,5000.0
2006-11-09 12:25:00,41.54,41.57,41.43,41.48,13400.0,41.54,41.57,41.43,41.48,13400.0
2006-11-09 12:30:00,41.49,41.6,41.45,41.54,18100.0,41.49,41.6,41.45,41.54,18100.0
2006-11-09 12:35:00,41.55,41.66,41.48,41.59,20700.0,41.55,41.66,41.48,41.59,20700.0
2006-11-09 12:40:00,41.62,41.66,41.6,41.63,3400.0,41.62,41.66,41.6,41.63,3400.0
2006-11-09 12:45:00,41.63,41.64,41.49,41.49,10100.0,41.63,41.64,41.49,41.49,10100.0
2006-11-09 12:50:00,41.48,41.61,41.46,41.55,13200.0,41.48,41.61,41.46,41.55,13200.0
2006-11-09 12:55:00,41.57,41.64,41.53,41.64,4000.0,41.57,41.64,41.53,41.64,4000.0
2006-11-09 13:00:00,41.61,41.64,41.44,41.47,9000.0,41.61,41.64,41.44,41.47,9000.0
2006-11-09 13:05:00,41.47,41.55,41.36,41.43,19600.0,41.47,41.55,41.36,41.43,19600.0
2006-11-09 13:10:00,41.43,41.5,41.36,41.38,16100.0,41.43,41.5,41.36,41.38,16100.0
2006-11-09 13:15:00,41.37,41.37,41.13,41.19,13600.0,41.37,41.37,41.13,41.19,13600.0
2006-11-09 13:20:00,41.2,41.26,41.1,41.17,24800.0,41.2,41.26,41.1,41.17,24800.0
2006-11-09 13:25:00,41.17,41.17,41.01,41.01,10400.0,41.17,41.17,41.01,41.01,10400.0
2006-11-09 13:30:00,41.01,41.15,41.0,41.1,17400.0,41.01,41.15,41.0,41.1,17400.0
2006-11-09 13:35:00,41.1,41.28,41.05,41.25,10000.0,41.1,41.28,41.05,41.25,10000.0
2006-11-09 13:40:00,41.21,41.35,41.2,41.32,4500.0,41.21,41.35,41.2,41.32,4500.0
2006-11-09 13:45:00,41.36,41.44,41.36,41.37,4500.0,41.36,41.44,41.36,41.37,4500.0
2006-11-09 13:50:00,41.37,41.4,41.29,41.3,8700.0,41.37,41.4,41.29,41.3,8700.0
2006-11-09 13:55:00,41.3,41.41,41.3,41.32,5500.0,41.3,41.41,41.3,41.32,5500.0
2006-11-09 14:00:00,41.32,41.37,41.31,41.32,2500.0,41.32,41.37,41.31,41.32,2500.0
2006-11-09 14:05:00,41.37,41.39,41.34,41.36,3400.0,41.37,41.39,41.34,41.36,3400.0
2006-11-09 14:10:00,41.36,41.36,41.3,41.32,1600.0,41.36,41.36,41.3,41.32,1600.0
2006-11-09 14:15:00,41.29,41.29,41.1,41.18,12400.0,41.29,41.29,41.1,41.18,12400.0
2006-11-09 14:20:00,41.16,41.21,41.15,41.2,6200.0,41.16,41.21,41.15,41.2,6200.0
2006-11-09 14:25:00,41.19,41.25,41.17,41.17,1800.0,41.19,41.25,41.17,41.17,1800.0
2006-11-09 14:30:00,41.18,41.25,41.17,41.18,7000.0,41.18,41.25,41.17,41.18,7000.0
2006-11-09 14:35:00,41.18,41.18,41.07,41.1,13500.0,41.18,41.18,41.07,41.1,13500.0
2006-11-09 14:40:00,41.09,41.09,40.82,40.86,18300.0,41.09,41.09,40.82,40.86,18300.0
2006-11-09 14:45:00,40.86,40.92,40.83,40.89,15200.0,40.86,40.92,40.83,40.89,15200.0
2006-11-09 14:50:00,40.88,40.96,40.88,40.96,9700.0,40.88,40.96,40.88,40.96,9700.0
2006-11-09 14:55:00,40.96,41.22,40.95,41.17,28800.0,40.96,41.22,40.95,41.17,28800.0
2006-11-09 15:00:00,41.17,41.2,40.95,41.02,15900.0,41.17,41.2,40.95,41.02,15900.0
2006-11-09 15:05:00,41.05,41.18,40.91,41.04,20200.0,41.05,41.18,40.91,41.04,20200.0
2006-11-09 15:10:00,41.01,41.03,40.83,40.9,26900.0,41.01,41.03,40.83,40.9,26900.0
2006-11-09 15:15:00,40.86,40.9,40.82,40.85,9400.0,40.86,40.9,40.82,40.85,9400.0
2006-11-09 15:20:00,40.85,41.01,40.85,40.93,21900.0,40.85,41.01,40.85,40.93,21900.0
2006-11-09 15:25:00,40.96,40.99,40.9,40.98,11200.0,40.96,40.99,40.9,40.98,11200.0
2006-11-09 15:30:00,40.98,41.07,40.93,41.03,31300.0,40.98,41.07,40.93,41.03,31300.0
2006-11-09 15:35:00,41.04,41.06,40.94,40.95,10200.0,41.04,41.06,40.94,40.95,10200.0
2006-11-09 15:40:00,40.95,41.08,40.93,40.96,15500.0,40.95,41.08,40.93,40.96,15500.0
2006-11-09 15:45:00,40.95,41.05,40.94,41.04,13100.0,40.95,41.05,40.94,41.04,13100.0
2006-11-09 15:50:00,41.04,41.15,41.0,41.09,27700.0,41.04,41.15,41.0,41.09,27700.0
2006-11-09 15:55:00,41.08,41.24,41.05,41.22,45600.0,41.08,41.24,41.05,41.22,45600.0
2006-11-10 09:30:00,41.29,41.65,41.06,41.58,26600.0,41.29,41.65,41.06,41.58,26600.0
2006-11-10 09:35:00,41.55,41.6,41.19,41.27,17100.0,41.55,41.6,41.19,41.27,17100.0
2006-11-10 09:40:00,41.29,41.43,41.04,41.14,38600.0,41.29,41.43,41.04,41.14,38600.0
2006-11-10 09:45:00,41.14,41.39,41.04,41.11,26000.0,41.14,41.39,41.04,41.11,26000.0
2006-11-10 09:50:00,41.07,41.07,40.32,40.47,56200.0,41.07,41.07,40.32,40.47,56200.0
2006-11-10 09:55:00,40.47,40.65,40.38,40.65,22200.0,40.47,40.65,40.38,40.65,22200.0
2006-11-10 10:00:00,40.65,40.9,40.64,40.79,29600.0,40.65,40.9,40.64,40.79,29600.0
2006-11-10 10:05:00,40.85,40.9,40.6,40.87,55800.0,40.85,40.9,40.6,40.87,55800.0
2006-11-10 10:10:00,40.84,40.9,40.66,40.75,20700.0,40.84,40.9,40.66,40.75,20700.0
2006-11-10 10:15:00,40.8,40.99,40.78,40.99,11400.0,40.8,40.99,40.78,40.99,11400.0
2006-11-10 10:20:00,40.98,40.99,40.81,40.82,6500.0,40.98,40.99,40.81,40.82,6500.0
2006-11-10 10:25:00,40.87,40.87,40.56,40.56,7700.0,40.87,40.87,40.56,40.56,7700.0
2006-11-10 10:30:00,40.62,40.66,40.51,40.52,6300.0,40.62,40.66,40.51,40.52,6300.0
2006-11-10 10:35:00,40.63,40.67,40.52,40.61,64400.0,40.63,40.67,40.52,40.61,64400.0
2006-11-10 10:40:00,40.61,40.77,40.61,40.76,5900.0,40.61,40.77,40.61,40.76,5900.0
2006-11-10 10:45:00,40.77,40.93,40.77,40.91,8400.0,40.77,40.93,40.77,40.91,8400.0
2006-11-10 10:50:00,40.91,40.97,40.86,40.93,4300.0,40.91,40.97,40.86,40.93,4300.0
2006-11-10 10:55:00,40.94,41.21,40.93,41.13,20600.0,40.94,41.21,40.93,41.13,20600.0
2006-11-10 11:00:00,41.09,41.13,40.97,41.0,8100.0,41.09,41.13,40.97,41.0,8100.0
2006-11-10 11:05:00,40.98,41.06,40.97,41.0,4900.0,40.98,41.06,40.97,41.0,4900.0
2006-11-10 11:10:00,40.99,41.14,40.98,41.07,11600.0,40.99,41.14,40.98,41.07,11600.0
2006-11-10 11:15:00,41.1,41.12,41.04,41.12,11200.0,41.1,41.12,41.04,41.12,11200.0
2006-11-10 11:20:00,41.13,41.31,41.13,41.3,25200.0,41.13,41.31,41.13,41.3,25200.0
2006-11-10 11:25:00,41.34,41.48,41.34,41.4,15500.0,41.34,41.48,41.34,41.4,15500.0
2006-11-10 11:30:00,41.37,41.44,41.3,41.43,10800.0,41.37,41.44,41.3,41.43,10800.0
2006-11-10 11:35:00,41.44,41.54,41.44,41.52,8600.0,41.44,41.54,41.44,41.52,8600.0
2006-11-10 11:40:00,41.52,41.54,41.5,41.52,13600.0,41.52,41.54,41.5,41.52,13600.0
2006-11-10 11:45:00,41.49,41.49,41.32,41.34,3200.0,41.49,41.49,41.32,41.34,3200.0
2006-11-10 11:50:00,41.36,41.36,41.15,41.15,6500.0,41.36,41.36,41.15,41.15,6500.0
2006-11-10 11:55:00,41.18,41.18,41.07,41.18,7900.0,41.18,41.18,41.07,41.18,7900.0
2006-11-10 12:00:00,41.19,41.3,41.16,41.29,8900.0,41.19,41.3,41.16,41.29,8900.0
2006-11-10 12:05:00,41.3,41.38,41.3,41.38,3300.0,41.3,41.38,41.3,41.38,3300.0
2006-11-10 12:10:00,41.38,41.45,41.24,41.25,8100.0,41.38,41.45,41.24,41.25,8100.0
2006-11-10 12:15:00,41.25,41.25,41.13,41.17,3100.0,41.25,41.25,41.13,41.17,3100.0
2006-11-10 12:20:00,41.12,41.18,41.06,41.09,4500.0,41.12,41.18,41.06,41.09,4500.0
2006-11-10 12:25:00,41.09,41.11,41.02,41.11,7900.0,41.09,41.11,41.02,41.11,7900.0
2006-11-10 12:30:00,41.13,41.16,41.09,41.15,6400.0,41.13,41.16,41.09,41.15,6400.0
2006-11-10 12:35:00,41.15,41.21,41.13,41.21,9700.0,41.15,41.21,41.13,41.21,9700.0
2006-11-10 12:40:00,41.21,41.22,41.1,41.1,8300.0,41.21,41.22,41.1,41.1,8300.0
2006-11-10 12:45:00,41.09,41.35,41.02,41.08,28000.0,41.09,41.35,41.02,41.08,28000.0
2006-11-10 12:50:00,41.12,41.16,41.12,41.15,2900.0,41.12,41.16,41.12,41.15,2900.0
2006-11-10 12:55:00,41.15,41.15,40.94,41.01,15400.0,41.15,41.15,40.94,41.01,15400.0
2006-11-10 13:00:00,41.03,41.05,40.97,40.97,7600.0,41.03,41.05,40.97,40.97,7600.0
2006-11-10 13:05:00,41.0,41.01,40.97,41.01,13800.0,41.0,41.01,40.97,41.01,13800.0
2006-11-10 13:10:00,40.99,41.02,40.97,40.97,9000.0,40.99,41.02,40.97,40.97,9000.0
2006-11-10 13:15:00,40.99,41.0,40.85,40.92,24600.0,40.99,41.0,40.85,40.92,24600.0
2006-11-10 13:20:00,40.93,40.93,40.89,40.91,2800.0,40.93,40.93,40.89,40.91,2800.0
2006-11-10 13:25:00,40.89,40.92,40.81,40.85,2600.0,40.89,40.92,40.81,40.85,2600.0
2006-11-10 13:30:00,40.85,40.85,40.81,40.85,9000.0,40.85,40.85,40.81,40.85,9000.0
2006-11-10 13:35:00,40.84,40.86,40.8,40.83,5900.0,40.84,40.86,40.8,40.83,5900.0
2006-11-10 13:40:00,40.84,40.88,40.82,40.88,6700.0,40.84,40.88,40.82,40.88,6700.0
2006-11-10 13:45:00,40.88,41.08,40.88,41.0,15800.0,40.88,41.08,40.88,41.0,15800.0
2006-11-10 13:50:00,41.06,41.14,41.03,41.13,15500.0,41.06,41.14,41.03,41.13,15500.0
2006-11-10 13:55:00,41.11,41.17,41.05,41.14,8000.0,41.11,41.17,41.05,41.14,8000.0
2006-11-10 14:00:00,41.14,41.14,41.04,41.07,9900.0,41.14,41.14,41.04,41.07,9900.0
2006-11-10 14:05:00,41.09,41.12,41.05,41.12,8200.0,41.09,41.12,41.05,41.12,8200.0
2006-11-10 14:10:00,41.11,41.18,41.06,41.16,17700.0,41.11,41.18,41.06,41.16,17700.0
2006-11-10 14:15:00,41.18,41.22,41.05,41.22,63600.0,41.18,41.22,41.05,41.22,63600.0
2006-11-10 14:20:00,41.2,41.29,41.18,41.25,34700.0,41.2,41.29,41.18,41.25,34700.0
2006-11-10 14:25:00,41.25,41.33,41.25,41.29,4100.0,41.25,41.33,41.25,41.29,4100.0
2006-11-10 14:30:00,41.3,41.34,41.27,41.27,8400.0,41.3,41.34,41.27,41.27,8400.0
2006-11-10 14:35:00,41.25,41.33,41.24,41.26,11400.0,41.25,41.33,41.24,41.26,11400.0
2006-11-10 14:40:00,41.28,41.4,41.25,41.35,19100.0,41.28,41.4,41.25,41.35,19100.0
2006-11-10 14:45:00,41.36,41.41,41.25,41.33,16000.0,41.36,41.41,41.25,41.33,16000.0
2006-11-10 14:50:00,41.35,41.48,41.34,41.47,8300.0,41.35,41.48,41.34,41.47,8300.0
2006-11-10 14:55:00,41.47,41.54,41.46,41.5,21100.0,41.47,41.54,41.46,41.5,21100.0
2006-11-10 15:00:00,41.48,41.54,41.48,41.51,18500.0,41.48,41.54,41.48,41.51,18500.0
2006-11-10 15:05:00,41.51,41.63,41.5,41.57,15400.0,41.51,41.63,41.5,41.57,15400.0
2006-11-10 15:10:00,41.59,41.62,41.57,41.61,6600.0,41.59,41.62,41.57,41.61,6600.0
2006-11-10 15:15:00,41.61,41.61,41.56,41.56,10200.0,41.61,41.61,41.56,41.56,10200.0
2006-11-10 15:20:00,41.56,41.68,41.56,41.66,13400.0,41.56,41.68,41.56,41.66,13400.0
2006-11-10 15:25:00,41.67,41.79,41.65,41.68,40100.0,41.67,41.79,41.65,41.68,40100.0
2006-11-10 15:30:00,41.69,41.7,41.59,41.62,29200.0,41.69,41.7,41.59,41.62,29200.0
2006-11-10 15:35:00,41.62,41.63,41.51,41.51,33100.0,41.62,41.63,41.51,41.51,33100.0
2006-11-10 15:40:00,41.53,41.66,41.53,41.62,116900.0,41.53,41.66,41.53,41.62,116900.0
2006-11-10 15:45:00,41.65,41.87,41.65,41.84,42000.0,41.65,41.87,41.65,41.84,42000.0
2006-11-10 15:50:00,41.88,42.1,41.87,42.06,90600.0,41.88,42.1,41.87,42.06,90600.0
2006-11-10 15:55:00,42.06,42.19,42.02,42.15,111500.0,42.06,42.19,42.02,42.15,111500.0
2006-11-13 09:30:00,42.0,42.23,42.0,42.1,39200.0,42.0,42.23,42.0,42.1,39200.0
2006-11-13 09:35:00,42.13,42.14,41.88,41.94,17000.0,42.13,42.14,41.88,41.94,17000.0
2006-11-13 09:40:00,41.96,42.85,41.94,42.83,51500.0,41.96,42.85,41.94,42.83,51500.0
2006-11-13 09:45:00,42.83,43.24,42.61,42.92,81200.0,42.83,43.24,42.61,42.92,81200.0
2006-11-13 09:50:00,42.87,43.11,42.73,43.08,28400.0,42.87,43.11,42.73,43.08,28400.0
2006-11-13 09:55:00,43.1,43.45,43.1,43.41,42700.0,43.1,43.45,43.1,43.41,42700.0
2006-11-13 10:00:00,43.41,43.43,43.14,43.2,37100.0,43.41,43.43,43.14,43.2,37100.0
2006-11-13 10:05:00,43.17,43.32,43.17,43.3,21500.0,43.17,43.32,43.17,43.3,21500.0
2006-11-13 10:10:00,43.3,43.32,43.21,43.26,19600.0,43.3,43.32,43.21,43.26,19600.0
2006-11-13 10:15:00,43.25,43.26,42.74,42.74,33800.0,43.25,43.26,42.74,42.74,33800.0
2006-11-13 10:20:00,42.74,42.76,42.65,42.71,17500.0,42.74,42.76,42.65,42.71,17500.0
2006-11-13 10:25:00,42.71,42.71,42.57,42.58,8800.0,42.71,42.71,42.57,42.58,8800.0
2006-11-13 10:30:00,42.57,42.75,42.43,42.65,32200.0,42.57,42.75,42.43,42.65,32200.0
2006-11-13 10:35:00,42.63,42.7,42.54,42.61,12600.0,42.63,42.7,42.54,42.61,12600.0
2006-11-13 10:40:00,42.63,42.65,42.53,42.64,7900.0,42.63,42.65,42.53,42.64,7900.0
2006-11-13 10:45:00,42.63,42.63,42.46,42.59,9900.0,42.63,42.63,42.46,42.59,9900.0
2006-11-13 10:50:00,42.56,42.64,42.44,42.44,21900.0,42.56,42.64,42.44,42.44,21900.0
2006-11-13 10:55:00,42.43,42.53,42.34,42.4,20200.0,42.43,42.53,42.34,42.4,20200.0
2006-11-13 11:00:00,42.41,42.52,42.37,42.44,39300.0,42.41,42.52,42.37,42.44,39300.0
2006-11-13 11:05:00,42.41,42.42,42.25,42.26,3500.0,42.41,42.42,42.25,42.26,3500.0
2006-11-13 11:10:00,42.28,42.42,42.28,42.36,18600.0,42.28,42.42,42.28,42.36,18600.0
2006-11-13 11:15:00,42.36,42.49,42.35,42.44,6900.0,42.36,42.49,42.35,42.44,6900.0
2006-11-13 11:20:00,42.45,42.59,42.36,42.45,15800.0,42.45,42.59,42.36,42.45,15800.0
2006-11-13 11:25:00,42.43,42.49,42.37,42.44,4900.0,42.43,42.49,42.37,42.44,4900.0
2006-11-13 11:30:00,42.42,42.45,42.29,42.44,16600.0,42.42,42.45,42.29,42.44,16600.0
2006-11-13 11:35:00,42.42,42.44,42.29,42.38,13500.0,42.42,42.44,42.29,42.38,13500.0
2006-11-13 11:40:00,42.38,42.38,42.2,42.3,9100.0,42.38,42.38,42.2,42.3,9100.0
2006-11-13 11:45:00,42.32,42.32,42.1,42.19,12900.0,42.32,42.32,42.1,42.19,12900.0
2006-11-13 11:50:00,42.21,42.48,42.18,42.48,9100.0,42.21,42.48,42.18,42.48,9100.0
2006-11-13 11:55:00,42.48,42.69,42.48,42.63,11800.0,42.48,42.69,42.48,42.63,11800.0
2006-11-13 12:00:00,42.62,42.64,42.6,42.62,13300.0,42.62,42.64,42.6,42.62,13300.0
2006-11-13 12:05:00,42.63,42.67,42.55,42.64,29600.0,42.63,42.67,42.55,42.64,29600.0
2006-11-13 12:10:00,42.66,42.68,42.5,42.51,6400.0,42.66,42.68,42.5,42.51,6400.0
2006-11-13 12:15:00,42.5,42.51,42.49,42.5,9500.0,42.5,42.51,42.49,42.5,9500.0
2006-11-13 12:20:00,42.49,42.58,42.45,42.56,13600.0,42.49,42.58,42.45,42.56,13600.0
2006-11-13 12:25:00,42.56,42.58,42.51,42.52,8200.0,42.56,42.58,42.51,42.52,8200.0
2006-11-13 12:30:00,42.54,42.58,42.5,42.58,5800.0,42.54,42.58,42.5,42.58,5800.0
2006-11-13 12:35:00,42.55,42.55,42.5,42.51,8500.0,42.55,42.55,42.5,42.51,8500.0
2006-11-13 12:40:00,42.51,42.52,42.5,42.5,4400.0,42.51,42.52,42.5,42.5,4400.0
2006-11-13 12:45:00,42.52,42.57,42.5,42.52,15500.0,42.52,42.57,42.5,42.52,15500.0
2006-11-13 12:50:00,42.52,42.65,42.5,42.52,11500.0,42.52,42.65,42.5,42.52,11500.0
2006-11-13 12:55:00,42.52,42.58,42.5,42.55,17300.0,42.52,42.58,42.5,42.55,17300.0
2006-11-13 13:00:00,42.56,42.7,42.52,42.63,17400.0,42.56,42.7,42.52,42.63,17400.0
2006-11-13 13:05:00,42.61,42.61,42.55,42.55,6200.0,42.61,42.61,42.55,42.55,6200.0
2006-11-13 13:10:00,42.52,42.56,42.52,42.55,7000.0,42.52,42.56,42.52,42.55,7000.0
2006-11-13 13:15:00,42.56,42.61,42.52,42.57,7500.0,42.56,42.61,42.52,42.57,7500.0
2006-11-13 13:20:00,42.55,42.58,42.53,42.58,5000.0,42.55,42.58,42.53,42.58,5000.0
2006-11-13 13:25:00,42.56,42.56,42.54,42.56,4300.0,42.56,42.56,42.54,42.56,4300.0
2006-11-13 13:30:00,42.54,42.57,42.5,42.5,10000.0,42.54,42.57,42.5,42.5,10000.0
2006-11-13 13:35:00,42.5,42.52,42.47,42.5,7600.0,42.5,42.52,42.47,42.5,7600.0
2006-11-13 13:40:00,42.5,42.51,42.49,42.5,6300.0,42.5,42.51,42.49,42.5,6300.0
2006-11-13 13:45:00,42.5,42.52,42.41,42.52,9300.0,42.5,42.52,42.41,42.52,9300.0
2006-11-13 13:50:00,42.49,42.53,42.46,42.52,5600.0,42.49,42.53,42.46,42.52,5600.0
2006-11-13 13:55:00,42.52,42.63,42.48,42.48,17300.0,42.52,42.63,42.48,42.48,17300.0
2006-11-13 14:00:00,42.51,42.59,42.5,42.58,15400.0,42.51,42.59,42.5,42.58,15400.0
2006-11-13 14:05:00,42.55,42.62,42.54,42.58,7200.0,42.55,42.62,42.54,42.58,7200.0
2006-11-13 14:10:00,42.59,42.68,42.5,42.67,12700.0,42.59,42.68,42.5,42.67,12700.0
2006-11-13 14:15:00,42.66,42.66,42.53,42.55,5500.0,42.66,42.66,42.53,42.55,5500.0
2006-11-13 14:20:00,42.56,42.6,42.51,42.51,5000.0,42.56,42.6,42.51,42.51,5000.0
2006-11-13 14:25:00,42.53,42.56,42.53,42.55,6300.0,42.53,42.56,42.53,42.55,6300.0
2006-11-13 14:30:00,42.53,42.64,42.53,42.63,2800.0,42.53,42.64,42.53,42.63,2800.0
2006-11-13 14:35:00,42.6,42.61,42.5,42.5,6800.0,42.6,42.61,42.5,42.5,6800.0
2006-11-13 14:40:00,42.49,42.6,42.47,42.55,5500.0,42.49,42.6,42.47,42.55,5500.0
2006-11-13 14:45:00,42.55,42.57,42.44,42.5,12500.0,42.55,42.57,42.44,42.5,12500.0
2006-11-13 14:50:00,42.51,42.53,42.41,42.46,16700.0,42.51,42.53,42.41,42.46,16700.0
2006-11-13 14:55:00,42.43,42.5,42.41,42.49,11200.0,42.43,42.5,42.41,42.49,11200.0
2006-11-13 15:00:00,42.48,42.63,42.41,42.51,24700.0,42.48,42.63,42.41,42.51,24700.0
2006-11-13 15:05:00,42.48,42.51,42.3,42.34,6700.0,42.48,42.51,42.3,42.34,6700.0
2006-11-13 15:10:00,42.31,42.33,42.25,42.29,11000.0,42.31,42.33,42.25,42.29,11000.0
2006-11-13 15:15:00,42.28,42.33,42.25,42.33,10700.0,42.28,42.33,42.25,42.33,10700.0
2006-11-13 15:20:00,42.33,42.36,42.27,42.29,9500.0,42.33,42.36,42.27,42.29,9500.0
2006-11-13 15:25:00,42.3,42.42,42.3,42.32,13200.0,42.3,42.42,42.3,42.32,13200.0
2006-11-13 15:30:00,42.31,42.4,42.29,42.4,16100.0,42.31,42.4,42.29,42.4,16100.0
2006-11-13 15:35:00,42.38,42.38,42.25,42.29,10200.0,42.38,42.38,42.25,42.29,10200.0
2006-11-13 15:40:00,42.28,42.36,42.23,42.36,11300.0,42.28,42.36,42.23,42.36,11300.0
2006-11-13 15:45:00,42.36,42.6,42.31,42.51,23000.0,42.36,42.6,42.31,42.51,23000.0
2006-11-13 15:50:00,42.51,42.61,42.49,42.56,16200.0,42.51,42.61,42.49,42.56,16200.0
2006-11-13 15:55:00,42.56,42.57,42.42,42.49,29100.0,42.56,42.57,42.42,42.49,29100.0
2006-11-14 09:30:00,42.42,43.0,42.42,42.73,67600.0,42.42,43.0,42.42,42.73,67600.0
2006-11-14 09:35:00,42.73,42.74,42.58,42.67,49800.0,42.73,42.74,42.58,42.67,49800.0
2006-11-14 09:40:00,42.64,42.7,42.6,42.67,11600.0,42.64,42.7,42.6,42.67,11600.0
2006-11-14 09:45:00,42.66,42.75,42.59,42.71,24100.0,42.66,42.75,42.59,42.71,24100.0
2006-11-14 09:50:00,42.7,42.75,42.49,42.49,56600.0,42.7,42.75,42.49,42.49,56600.0
2006-11-14 09:55:00,42.49,42.49,42.32,42.39,28900.0,42.49,42.49,42.32,42.39,28900.0
2006-11-14 10:00:00,42.37,42.44,42.33,42.37,57100.0,42.37,42.44,42.33,42.37,57100.0
2006-11-14 10:05:00,42.36,42.4,42.26,42.3,14900.0,42.36,42.4,42.26,42.3,14900.0
2006-11-14 10:10:00,42.3,42.34,42.01,42.05,19300.0,42.3,42.34,42.01,42.05,19300.0
2006-11-14 10:15:00,42.09,42.1,42.0,42.03,28700.0,42.09,42.1,42.0,42.03,28700.0
2006-11-14 10:20:00,42.05,42.1,41.84,41.96,23600.0,42.05,42.1,41.84,41.96,23600.0
2006-11-14 10:25:00,41.94,42.07,41.94,42.0,21500.0,41.94,42.07,41.94,42.0,21500.0
2006-11-14 10:30:00,42.0,42.09,42.0,42.08,15000.0,42.0,42.09,42.0,42.08,15000.0
2006-11-14 10:35:00,42.09,42.22,42.07,42.2,16000.0,42.09,42.22,42.07,42.2,16000.0
2006-11-14 10:40:00,42.2,42.22,42.03,42.16,19000.0,42.2,42.22,42.03,42.16,19000.0
2006-11-14 10:45:00,42.18,42.22,42.1,42.2,10100.0,42.18,42.22,42.1,42.2,10100.0
2006-11-14 10:50:00,42.22,42.34,42.22,42.3,8200.0,42.22,42.34,42.22,42.3,8200.0
2006-11-14 10:55:00,42.3,42.32,42.22,42.22,7600.0,42.3,42.32,42.22,42.22,7600.0
2006-11-14 11:00:00,42.2,42.22,42.06,42.16,11000.0,42.2,42.22,42.06,42.16,11000.0
2006-11-14 11:05:00,42.19,42.2,42.12,42.16,5900.0,42.19,42.2,42.12,42.16,5900.0
2006-11-14 11:10:00,42.13,42.19,42.1,42.17,9300.0,42.13,42.19,42.1,42.17,9300.0
2006-11-14 11:15:00,42.15,42.22,42.1,42.21,10900.0,42.15,42.22,42.1,42.21,10900.0
2006-11-14 11:20:00,42.21,42.27,42.21,42.22,3600.0,42.21,42.27,42.21,42.22,3600.0
2006-11-14 11:25:00,42.27,42.27,42.22,42.25,9500.0,42.27,42.27,42.22,42.25,9500.0
2006-11-14 11:30:00,42.24,42.27,42.22,42.24,18300.0,42.24,42.27,42.22,42.24,18300.0
2006-11-14 11:35:00,42.27,42.27,42.22,42.27,9500.0,42.27,42.27,42.22,42.27,9500.0
2006-11-14 11:40:00,42.27,42.29,42.24,42.24,6600.0,42.27,42.29,42.24,42.24,6600.0
2006-11-14 11:45:00,42.25,42.28,42.25,42.28,6800.0,42.25,42.28,42.25,42.28,6800.0
2006-11-14 11:50:00,42.27,42.28,42.24,42.27,4900.0,42.27,42.28,42.24,42.27,4900.0
2006-11-14 11:55:00,42.26,42.28,42.24,42.27,9400.0,42.26,42.28,42.24,42.27,9400.0
2006-11-14 12:00:00,42.26,42.29,42.24,42.27,17900.0,42.26,42.29,42.24,42.27,17900.0
2006-11-14 12:05:00,42.27,42.28,42.22,42.27,10600.0,42.27,42.28,42.22,42.27,10600.0
2006-11-14 12:10:00,42.27,42.31,42.27,42.3,2300.0,42.27,42.31,42.27,42.3,2300.0
2006-11-14 12:15:00,42.27,42.29,42.27,42.29,3100.0,42.27,42.29,42.27,42.29,3100.0
2006-11-14 12:20:00,42.29,42.29,42.27,42.29,3100.0,42.29,42.29,42.27,42.29,3100.0
2006-11-14 12:25:00,42.32,42.41,42.31,42.37,12200.0,42.32,42.41,42.31,42.37,12200.0
2006-11-14 12:30:00,42.36,42.37,42.25,42.25,9100.0,42.36,42.37,42.25,42.25,9100.0
2006-11-14 12:35:00,42.28,42.35,42.27,42.35,2700.0,42.28,42.35,42.27,42.35,2700.0
2006-11-14 12:40:00,42.34,42.39,42.27,42.27,11600.0,42.34,42.39,42.27,42.27,11600.0
2006-11-14 12:45:00,42.26,42.37,42.26,42.34,10100.0,42.26,42.37,42.26,42.34,10100.0
2006-11-14 12:50:00,42.33,42.33,42.31,42.33,5400.0,42.33,42.33,42.31,42.33,5400.0
2006-11-14 12:55:00,42.33,42.4,42.32,42.4,6600.0,42.33,42.4,42.32,42.4,6600.0
2006-11-14 13:00:00,42.4,42.4,42.35,42.35,6900.0,42.4,42.4,42.35,42.35,6900.0
2006-11-14 13:05:00,42.34,42.35,42.3,42.31,3400.0,42.34,42.35,42.3,42.31,3400.0
2006-11-14 13:10:00,42.34,42.35,42.27,42.29,3100.0,42.34,42.35,42.27,42.29,3100.0
2006-11-14 13:15:00,42.3,42.35,42.3,42.35,4800.0,42.3,42.35,42.3,42.35,4800.0
2006-11-14 13:20:00,42.35,42.42,42.32,42.4,12800.0,42.35,42.42,42.32,42.4,12800.0
2006-11-14 13:25:00,42.39,42.4,42.37,42.38,3200.0,42.39,42.4,42.37,42.38,3200.0
2006-11-14 13:30:00,42.38,42.4,42.35,42.38,6000.0,42.38,42.4,42.35,42.38,6000.0
2006-11-14 13:35:00,42.36,42.4,42.27,42.37,22900.0,42.36,42.4,42.27,42.37,22900.0
2006-11-14 13:40:00,42.34,42.39,42.33,42.38,16200.0,42.34,42.39,42.33,42.38,16200.0
2006-11-14 13:45:00,42.4,42.4,42.34,42.35,3500.0,42.4,42.4,42.34,42.35,3500.0
2006-11-14 13:50:00,42.36,42.37,42.28,42.29,31400.0,42.36,42.37,42.28,42.29,31400.0
2006-11-14 13:55:00,42.29,42.29,42.26,42.29,3500.0,42.29,42.29,42.26,42.29,3500.0
2006-11-14 14:00:00,42.27,42.31,42.26,42.3,7100.0,42.27,42.31,42.26,42.3,7100.0
2006-11-14 14:05:00,42.3,42.39,42.29,42.36,13800.0,42.3,42.39,42.29,42.36,13800.0
2006-11-14 14:10:00,42.36,42.37,42.29,42.31,13800.0,42.36,42.37,42.29,42.31,13800.0
2006-11-14 14:15:00,42.29,42.35,42.29,42.33,9000.0,42.29,42.35,42.29,42.33,9000.0
2006-11-14 14:20:00,42.33,42.39,42.33,42.39,6400.0,42.33,42.39,42.33,42.39,6400.0
2006-11-14 14:25:00,42.39,42.41,42.38,42.4,14200.0,42.39,42.41,42.38,42.4,14200.0
2006-11-14 14:30:00,42.39,42.4,42.38,42.39,6600.0,42.39,42.4,42.38,42.39,6600.0
2006-11-14 14:35:00,42.4,42.43,42.39,42.42,21500.0,42.4,42.43,42.39,42.42,21500.0
2006-11-14 14:40:00,42.42,42.49,42.4,42.49,14000.0,42.42,42.49,42.4,42.49,14000.0
2006-11-14 14:45:00,42.45,42.51,42.43,42.5,12700.0,42.45,42.51,42.43,42.5,12700.0
2006-11-14 14:50:00,42.5,42.68,42.49,42.61,10000.0,42.5,42.68,42.49,42.61,10000.0
2006-11-14 14:55:00,42.64,42.7,42.62,42.7,6900.0,42.64,42.7,42.62,42.7,6900.0
2006-11-14 15:00:00,42.7,42.78,42.7,42.75,6200.0,42.7,42.78,42.7,42.75,6200.0
2006-11-14 15:05:00,42.78,42.78,42.62,42.63,11200.0,42.78,42.78,42.62,42.63,11200.0
2006-11-14 15:10:00,42.66,42.73,42.64,42.71,11600.0,42.66,42.73,42.64,42.71,11600.0
2006-11-14 15:15:00,42.7,42.72,42.64,42.67,11600.0,42.7,42.72,42.64,42.67,11600.0
2006-11-14 15:20:00,42.67,42.71,42.63,42.63,8000.0,42.67,42.71,42.63,42.63,8000.0
2006-11-14 15:25:00,42.62,42.74,42.6,42.73,8900.0,42.62,42.74,42.6,42.73,8900.0
2006-11-14 15:30:00,42.73,42.84,42.71,42.77,20900.0,42.73,42.84,42.71,42.77,20900.0
2006-11-14 15:35:00,42.76,42.84,42.7,42.81,22100.0,42.76,42.84,42.7,42.81,22100.0
2006-11-14 15:40:00,42.81,42.89,42.77,42.78,17700.0,42.81,42.89,42.77,42.78,17700.0
2006-11-14 15:45:00,42.79,42.79,42.64,42.64,19200.0,42.79,42.79,42.64,42.64,19200.0
2006-11-14 15:50:00,42.65,42.68,42.5,42.61,73900.0,42.65,42.68,42.5,42.61,73900.0
2006-11-14 15:55:00,42.59,42.72,42.58,42.69,51700.0,42.59,42.72,42.58,42.69,51700.0
2006-11-15 09:30:00,42.84,43.48,42.83,43.38,53000.0,42.84,43.48,42.83,43.38,53000.0
2006-11-15 09:35:00,43.38,43.46,43.24,43.29,42300.0,43.38,43.46,43.24,43.29,42300.0
2006-11-15 09:40:00,43.27,43.35,43.16,43.33,20000.0,43.27,43.35,43.16,43.33,20000.0
2006-11-15 09:45:00,43.32,43.32,43.09,43.14,23200.0,43.32,43.32,43.09,43.14,23200.0
2006-11-15 09:50:00,43.15,43.2,43.07,43.08,20500.0,43.15,43.2,43.07,43.08,20500.0
2006-11-15 09:55:00,43.1,43.29,43.09,43.17,31700.0,43.1,43.29,43.09,43.17,31700.0
2006-11-15 10:00:00,43.2,43.27,43.13,43.25,32100.0,43.2,43.27,43.13,43.25,32100.0
2006-11-15 10:05:00,43.29,43.29,43.1,43.13,10100.0,43.29,43.29,43.1,43.13,10100.0
2006-11-15 10:10:00,43.16,43.25,43.14,43.25,11300.0,43.16,43.25,43.14,43.25,11300.0
2006-11-15 10:15:00,43.25,43.34,43.2,43.32,22700.0,43.25,43.34,43.2,43.32,22700.0
2006-11-15 10:20:00,43.33,43.4,43.26,43.27,36000.0,43.33,43.4,43.26,43.27,36000.0
2006-11-15 10:25:00,43.22,43.28,43.2,43.24,35800.0,43.22,43.28,43.2,43.24,35800.0
2006-11-15 10:30:00,43.24,43.29,43.17,43.17,31000.0,43.24,43.29,43.17,43.17,31000.0
2006-11-15 10:35:00,43.17,43.26,43.15,43.22,48800.0,43.17,43.26,43.15,43.22,48800.0
2006-11-15 10:40:00,43.23,43.27,43.16,43.27,12700.0,43.23,43.27,43.16,43.27,12700.0
2006-11-15 10:45:00,43.27,43.3,43.23,43.23,22500.0,43.27,43.3,43.23,43.23,22500.0
2006-11-15 10:50:00,43.21,43.27,43.12,43.22,13400.0,43.21,43.27,43.12,43.22,13400.0
2006-11-15 10:55:00,43.27,43.31,43.24,43.29,8500.0,43.27,43.31,43.24,43.29,8500.0
2006-11-15 11:00:00,43.3,43.3,43.23,43.29,8300.0,43.3,43.3,43.23,43.29,8300.0
2006-11-15 11:05:00,43.29,43.35,43.28,43.33,12900.0,43.29,43.35,43.28,43.33,12900.0
2006-11-15 11:10:00,43.33,43.55,43.31,43.55,21800.0,43.33,43.55,43.31,43.55,21800.0
2006-11-15 11:15:00,43.52,43.6,43.49,43.52,25800.0,43.52,43.6,43.49,43.52,25800.0
2006-11-15 11:20:00,43.5,43.53,43.46,43.46,8200.0,43.5,43.53,43.46,43.46,8200.0
2006-11-15 11:25:00,43.49,43.56,43.47,43.51,11900.0,43.49,43.56,43.47,43.51,11900.0
2006-11-15 11:30:00,43.53,43.64,43.53,43.64,23700.0,43.53,43.64,43.53,43.64,23700.0
2006-11-15 11:35:00,43.69,43.77,43.6,43.6,18700.0,43.69,43.77,43.6,43.6,18700.0
2006-11-15 11:40:00,43.6,43.7,43.55,43.7,7900.0,43.6,43.7,43.55,43.7,7900.0
2006-11-15 11:45:00,43.69,43.8,43.69,43.76,30900.0,43.69,43.8,43.69,43.76,30900.0
2006-11-15 11:50:00,43.79,43.85,43.75,43.79,21600.0,43.79,43.85,43.75,43.79,21600.0
2006-11-15 11:55:00,43.78,43.79,43.74,43.76,6300.0,43.78,43.79,43.74,43.76,6300.0
2006-11-15 12:00:00,43.75,43.83,43.73,43.79,38400.0,43.75,43.83,43.73,43.79,38400.0
2006-11-15 12:05:00,43.8,43.91,43.72,43.82,33900.0,43.8,43.91,43.72,43.82,33900.0
2006-11-15 12:10:00,43.81,43.91,43.8,43.89,11100.0,43.81,43.91,43.8,43.89,11100.0
2006-11-15 12:15:00,43.88,44.0,43.88,43.97,35400.0,43.88,44.0,43.88,43.97,35400.0
2006-11-15 12:20:00,43.94,43.98,43.92,43.96,15300.0,43.94,43.98,43.92,43.96,15300.0
2006-11-15 12:25:00,43.97,43.99,43.95,43.99,8900.0,43.97,43.99,43.95,43.99,8900.0
2006-11-15 12:30:00,43.94,43.99,43.94,43.95,12100.0,43.94,43.99,43.94,43.95,12100.0
2006-11-15 12:35:00,43.95,43.96,43.83,43.83,16800.0,43.95,43.96,43.83,43.83,16800.0
2006-11-15 12:40:00,43.84,43.85,43.8,43.8,15200.0,43.84,43.85,43.8,43.8,15200.0
2006-11-15 12:45:00,43.8,43.84,43.76,43.8,13500.0,43.8,43.84,43.76,43.8,13500.0
2006-11-15 12:50:00,43.8,43.88,43.8,43.88,14100.0,43.8,43.88,43.8,43.88,14100.0
2006-11-15 12:55:00,43.87,43.89,43.84,43.87,9100.0,43.87,43.89,43.84,43.87,9100.0
2006-11-15 13:00:00,43.86,43.95,43.86,43.95,7800.0,43.86,43.95,43.86,43.95,7800.0
2006-11-15 13:05:00,43.93,43.99,43.91,43.99,7500.0,43.93,43.99,43.91,43.99,7500.0
2006-11-15 13:10:00,43.97,44.09,43.97,44.08,14900.0,43.97,44.09,43.97,44.08,14900.0
2006-11-15 13:15:00,44.09,44.09,44.06,44.07,8100.0,44.09,44.09,44.06,44.07,8100.0
2006-11-15 13:20:00,44.06,44.06,43.96,43.96,3400.0,44.06,44.06,43.96,43.96,3400.0
2006-11-15 13:25:00,43.97,44.03,43.94,44.02,10700.0,43.97,44.03,43.94,44.02,10700.0
2006-11-15 13:30:00,44.01,44.06,43.9,44.04,20900.0,44.01,44.06,43.9,44.04,20900.0
2006-11-15 13:35:00,44.03,44.26,44.02,44.22,21400.0,44.03,44.26,44.02,44.22,21400.0
2006-11-15 13:40:00,44.22,44.22,44.09,44.12,5500.0,44.22,44.22,44.09,44.12,5500.0
2006-11-15 13:45:00,44.12,44.22,44.12,44.18,11900.0,44.12,44.22,44.12,44.18,11900.0
2006-11-15 13:50:00,44.19,44.19,44.06,44.13,18700.0,44.19,44.19,44.06,44.13,18700.0
2006-11-15 13:55:00,44.14,44.14,44.07,44.1,9300.0,44.14,44.14,44.07,44.1,9300.0
2006-11-15 14:00:00,44.1,44.1,43.81,43.91,19900.0,44.1,44.1,43.81,43.91,19900.0
2006-11-15 14:05:00,43.9,44.09,43.79,43.89,22100.0,43.9,44.09,43.79,43.89,22100.0
2006-11-15 14:10:00,43.93,44.06,43.92,44.02,12200.0,43.93,44.06,43.92,44.02,12200.0
2006-11-15 14:15:00,44.0,44.04,43.94,43.94,14900.0,44.0,44.04,43.94,43.94,14900.0
2006-11-15 14:20:00,43.93,44.07,43.93,43.97,46200.0,43.93,44.07,43.93,43.97,46200.0
2006-11-15 14:25:00,44.01,44.07,43.88,44.03,17400.0,44.01,44.07,43.88,44.03,17400.0
2006-11-15 14:30:00,44.02,44.02,43.84,43.86,19600.0,44.02,44.02,43.84,43.86,19600.0
2006-11-15 14:35:00,43.84,43.84,43.65,43.71,21000.0,43.84,43.84,43.65,43.71,21000.0
2006-11-15 14:40:00,43.71,43.72,43.67,43.69,23800.0,43.71,43.72,43.67,43.69,23800.0
2006-11-15 14:45:00,43.69,43.79,43.68,43.73,18100.0,43.69,43.79,43.68,43.73,18100.0
2006-11-15 14:50:00,43.76,43.78,43.67,43.69,11200.0,43.76,43.78,43.67,43.69,11200.0
2006-11-15 14:55:00,43.69,43.7,43.67,43.68,11600.0,43.69,43.7,43.67,43.68,11600.0
2006-11-15 15:00:00,43.69,43.76,43.66,43.76,19900.0,43.69,43.76,43.66,43.76,19900.0
2006-11-15 15:05:00,43.76,43.76,43.63,43.72,15200.0,43.76,43.76,43.63,43.72,15200.0
2006-11-15 15:10:00,43.71,43.82,43.71,43.8,11000.0,43.71,43.82,43.71,43.8,11000.0
2006-11-15 15:15:00,43.8,43.91,43.79,43.81,13500.0,43.8,43.91,43.79,43.81,13500.0
2006-11-15 15:20:00,43.82,43.89,43.77,43.88,24800.0,43.82,43.89,43.77,43.88,24800.0
2006-11-15 15:25:00,43.87,43.97,43.87,43.92,12400.0,43.87,43.97,43.87,43.92,12400.0
2006-11-15 15:30:00,43.94,44.02,43.85,43.93,41300.0,43.94,44.02,43.85,43.93,41300.0
2006-11-15 15:35:00,43.94,44.06,43.93,43.96,31600.0,43.94,44.06,43.93,43.96,31600.0
2006-11-15 15:40:00,43.97,43.99,43.89,43.97,16500.0,43.97,43.99,43.89,43.97,16500.0
2006-11-15 15:45:00,43.96,43.97,43.9,43.91,17900.0,43.96,43.97,43.9,43.91,17900.0
2006-11-15 15:50:00,43.93,44.01,43.91,43.99,22700.0,43.93,44.01,43.91,43.99,22700.0
2006-11-15 15:55:00,44.0,44.0,43.85,43.96,42800.0,44.0,44.0,43.85,43.96,42800.0
2006-11-16 09:30:00,44.74,45.0,44.66,44.92,196200.0,44.74,45.0,44.66,44.92,196200.0
2006-11-16 09:35:00,44.92,45.0,44.37,44.8,88400.0,44.92,45.0,44.37,44.8,88400.0
2006-11-16 09:40:00,44.8,44.8,44.5,44.59,29800.0,44.8,44.8,44.5,44.59,29800.0
2006-11-16 09:45:00,44.56,44.59,44.26,44.28,29000.0,44.56,44.59,44.26,44.28,29000.0
2006-11-16 09:50:00,44.3,44.5,44.26,44.46,29000.0,44.3,44.5,44.26,44.46,29000.0
2006-11-16 09:55:00,44.46,44.47,44.13,44.21,37500.0,44.46,44.47,44.13,44.21,37500.0
2006-11-16 10:00:00,44.2,44.23,44.13,44.2,18300.0,44.2,44.23,44.13,44.2,18300.0
2006-11-16 10:05:00,44.2,44.28,44.2,44.24,18900.0,44.2,44.28,44.2,44.24,18900.0
2006-11-16 10:10:00,44.27,44.41,44.24,44.35,29300.0,44.27,44.41,44.24,44.35,29300.0
2006-11-16 10:15:00,44.34,44.48,44.34,44.45,24800.0,44.34,44.48,44.34,44.45,24800.0
2006-11-16 10:20:00,44.44,44.71,44.36,44.64,25100.0,44.44,44.71,44.36,44.64,25100.0
2006-11-16 10:25:00,44.63,44.65,44.2,44.48,31300.0,44.63,44.65,44.2,44.48,31300.0
2006-11-16 10:30:00,44.48,44.48,44.38,44.44,12500.0,44.48,44.48,44.38,44.44,12500.0
2006-11-16 10:35:00,44.43,44.46,44.39,44.4,15400.0,44.43,44.46,44.39,44.4,15400.0
2006-11-16 10:40:00,44.39,44.43,44.39,44.4,17900.0,44.39,44.43,44.39,44.4,17900.0
2006-11-16 10:45:00,44.38,44.45,44.38,44.4,13800.0,44.38,44.45,44.38,44.4,13800.0
2006-11-16 10:50:00,44.4,44.42,44.32,44.4,19200.0,44.4,44.42,44.32,44.4,19200.0
2006-11-16 10:55:00,44.4,44.44,44.32,44.41,12100.0,44.4,44.44,44.32,44.41,12100.0
2006-11-16 11:00:00,44.4,44.46,44.39,44.4,32300.0,44.4,44.46,44.39,44.4,32300.0
2006-11-16 11:05:00,44.42,44.42,44.38,44.41,7200.0,44.42,44.42,44.38,44.41,7200.0
2006-11-16 11:10:00,44.4,44.44,44.4,44.42,18000.0,44.4,44.44,44.4,44.42,18000.0
2006-11-16 11:15:00,44.42,44.58,44.41,44.56,29700.0,44.42,44.58,44.41,44.56,29700.0
2006-11-16 11:20:00,44.59,44.74,44.57,44.63,15000.0,44.59,44.74,44.57,44.63,15000.0
2006-11-16 11:25:00,44.63,44.65,44.6,44.61,23000.0,44.63,44.65,44.6,44.61,23000.0
2006-11-16 11:30:00,44.6,44.63,44.56,44.56,5400.0,44.6,44.63,44.56,44.56,5400.0
2006-11-16 11:35:00,44.59,44.59,44.51,44.56,5000.0,44.59,44.59,44.51,44.56,5000.0
2006-11-16 11:40:00,44.56,44.58,44.53,44.58,2900.0,44.56,44.58,44.53,44.58,2900.0
2006-11-16 11:45:00,44.6,44.65,44.6,44.63,7900.0,44.6,44.65,44.6,44.63,7900.0
2006-11-16 11:50:00,44.63,44.65,44.57,44.6,5100.0,44.63,44.65,44.57,44.6,5100.0
2006-11-16 11:55:00,44.61,44.61,44.47,44.54,9200.0,44.61,44.61,44.47,44.54,9200.0
2006-11-16 12:00:00,44.55,44.62,44.47,44.49,17000.0,44.55,44.62,44.47,44.49,17000.0
2006-11-16 12:05:00,44.5,44.66,44.48,44.55,14700.0,44.5,44.66,44.48,44.55,14700.0
2006-11-16 12:10:00,44.58,44.6,44.49,44.54,8400.0,44.58,44.6,44.49,44.54,8400.0
2006-11-16 12:15:00,44.52,44.57,44.47,44.54,8500.0,44.52,44.57,44.47,44.54,8500.0
2006-11-16 12:20:00,44.55,44.6,44.49,44.6,7100.0,44.55,44.6,44.49,44.6,7100.0
2006-11-16 12:25:00,44.59,44.59,44.47,44.48,4000.0,44.59,44.59,44.47,44.48,4000.0
2006-11-16 12:30:00,44.5,44.63,44.5,44.6,10800.0,44.5,44.63,44.5,44.6,10800.0
2006-11-16 12:35:00,44.6,44.69,44.59,44.63,9600.0,44.6,44.69,44.59,44.63,9600.0
2006-11-16 12:40:00,44.6,44.79,44.58,44.68,18500.0,44.6,44.79,44.58,44.68,18500.0
2006-11-16 12:45:00,44.68,44.68,44.6,44.62,4400.0,44.68,44.68,44.6,44.62,4400.0
2006-11-16 12:50:00,44.59,44.59,44.46,44.49,16700.0,44.59,44.59,44.46,44.49,16700.0
2006-11-16 12:55:00,44.49,44.56,44.48,44.53,4000.0,44.49,44.56,44.48,44.53,4000.0
2006-11-16 13:00:00,44.5,44.5,44.44,44.46,4800.0,44.5,44.5,44.44,44.46,4800.0
2006-11-16 13:05:00,44.45,44.48,44.44,44.44,5200.0,44.45,44.48,44.44,44.44,5200.0
2006-11-16 13:10:00,44.44,44.44,44.27,44.29,10800.0,44.44,44.44,44.27,44.29,10800.0
2006-11-16 13:15:00,44.31,44.37,44.31,44.33,7500.0,44.31,44.37,44.31,44.33,7500.0
2006-11-16 13:20:00,44.32,44.35,44.26,44.28,6000.0,44.32,44.35,44.26,44.28,6000.0
2006-11-16 13:25:00,44.25,44.32,44.25,44.32,8400.0,44.25,44.32,44.25,44.32,8400.0
2006-11-16 13:30:00,44.3,44.49,44.3,44.47,24100.0,44.3,44.49,44.3,44.47,24100.0
2006-11-16 13:35:00,44.45,44.49,44.38,44.49,20200.0,44.45,44.49,44.38,44.49,20200.0
2006-11-16 13:40:00,44.47,44.49,44.41,44.48,9000.0,44.47,44.49,44.41,44.48,9000.0
2006-11-16 13:45:00,44.48,44.65,44.48,44.6,4800.0,44.48,44.65,44.48,44.6,4800.0
2006-11-16 13:50:00,44.62,44.72,44.59,44.65,8400.0,44.62,44.72,44.59,44.65,8400.0
2006-11-16 13:55:00,44.65,44.65,44.52,44.56,4400.0,44.65,44.65,44.52,44.56,4400.0
2006-11-16 14:00:00,44.56,44.57,44.41,44.45,15600.0,44.56,44.57,44.41,44.45,15600.0
2006-11-16 14:05:00,44.47,44.5,44.41,44.47,10400.0,44.47,44.5,44.41,44.47,10400.0
2006-11-16 14:10:00,44.48,44.48,44.42,44.43,9100.0,44.48,44.48,44.42,44.43,9100.0
2006-11-16 14:15:00,44.42,44.49,44.39,44.47,16900.0,44.42,44.49,44.39,44.47,16900.0
2006-11-16 14:20:00,44.46,44.54,44.41,44.43,9000.0,44.46,44.54,44.41,44.43,9000.0
2006-11-16 14:25:00,44.44,44.48,44.4,44.46,5500.0,44.44,44.48,44.4,44.46,5500.0
2006-11-16 14:30:00,44.44,44.57,44.42,44.45,17000.0,44.44,44.57,44.42,44.45,17000.0
2006-11-16 14:35:00,44.46,44.57,44.46,44.55,6700.0,44.46,44.57,44.46,44.55,6700.0
2006-11-16 14:40:00,44.59,44.59,44.49,44.53,7000.0,44.59,44.59,44.49,44.53,7000.0
2006-11-16 14:45:00,44.51,44.56,44.47,44.54,8800.0,44.51,44.56,44.47,44.54,8800.0
2006-11-16 14:50:00,44.52,44.54,44.45,44.53,7500.0,44.52,44.54,44.45,44.53,7500.0
2006-11-16 14:55:00,44.54,44.57,44.48,44.51,6800.0,44.54,44.57,44.48,44.51,6800.0
2006-11-16 15:00:00,44.48,44.56,44.48,44.55,6300.0,44.48,44.56,44.48,44.55,6300.0
2006-11-16 15:05:00,44.52,44.56,44.48,44.48,10000.0,44.52,44.56,44.48,44.48,10000.0
2006-11-16 15:10:00,44.5,44.53,44.47,44.49,11400.0,44.5,44.53,44.47,44.49,11400.0
2006-11-16 15:15:00,44.49,44.51,44.41,44.41,17000.0,44.49,44.51,44.41,44.41,17000.0
2006-11-16 15:20:00,44.4,44.49,44.36,44.44,24600.0,44.4,44.49,44.36,44.44,24600.0
2006-11-16 15:25:00,44.47,44.59,44.45,44.56,20200.0,44.47,44.59,44.45,44.56,20200.0
2006-11-16 15:30:00,44.57,44.68,44.39,44.44,27900.0,44.57,44.68,44.39,44.44,27900.0
2006-11-16 15:35:00,44.43,44.61,44.43,44.52,10200.0,44.43,44.61,44.43,44.52,10200.0
2006-11-16 15:40:00,44.51,44.52,44.47,44.5,12400.0,44.51,44.52,44.47,44.5,12400.0
2006-11-16 15:45:00,44.5,44.62,44.45,44.45,30100.0,44.5,44.62,44.45,44.45,30100.0
2006-11-16 15:50:00,44.45,44.61,44.45,44.61,30900.0,44.45,44.61,44.45,44.61,30900.0
2006-11-16 15:55:00,44.62,44.66,44.51,44.66,52300.0,44.62,44.66,44.51,44.66,52300.0
2006-11-17 09:30:00,44.76,44.77,44.56,44.64,88200.0,44.76,44.77,44.56,44.64,88200.0
2006-11-17 09:35:00,44.64,44.68,44.5,44.56,12100.0,44.64,44.68,44.5,44.56,12100.0
2006-11-17 09:40:00,44.53,44.62,44.4,44.41,14000.0,44.53,44.62,44.4,44.41,14000.0
2006-11-17 09:45:00,44.41,44.5,44.35,44.39,20700.0,44.41,44.5,44.35,44.39,20700.0
2006-11-17 09:50:00,44.36,44.36,44.23,44.29,9400.0,44.36,44.36,44.23,44.29,9400.0
2006-11-17 09:55:00,44.29,44.29,44.18,44.26,10600.0,44.29,44.29,44.18,44.26,10600.0
2006-11-17 10:00:00,44.26,44.38,44.23,44.38,10300.0,44.26,44.38,44.23,44.38,10300.0
2006-11-17 10:05:00,44.34,44.34,44.16,44.24,16600.0,44.34,44.34,44.16,44.24,16600.0
2006-11-17 10:10:00,44.22,44.24,44.18,44.21,6500.0,44.22,44.24,44.18,44.21,6500.0
2006-11-17 10:15:00,44.21,44.22,44.15,44.17,2700.0,44.21,44.22,44.15,44.17,2700.0
2006-11-17 10:20:00,44.17,44.18,44.16,44.17,2300.0,44.17,44.18,44.16,44.17,2300.0
2006-11-17 10:25:00,44.17,44.23,44.15,44.15,6400.0,44.17,44.23,44.15,44.15,6400.0
2006-11-17 10:30:00,44.15,44.17,44.05,44.05,18000.0,44.15,44.17,44.05,44.05,18000.0
2006-11-17 10:35:00,44.05,44.13,44.04,44.13,18600.0,44.05,44.13,44.04,44.13,18600.0
2006-11-17 10:40:00,44.15,44.22,44.15,44.19,3100.0,44.15,44.22,44.15,44.19,3100.0
2006-11-17 10:45:00,44.22,44.29,44.22,44.26,22400.0,44.22,44.29,44.22,44.26,22400.0
2006-11-17 10:50:00,44.27,44.35,44.26,44.29,3500.0,44.27,44.35,44.26,44.29,3500.0
2006-11-17 10:55:00,44.29,44.38,44.29,44.29,8000.0,44.29,44.38,44.29,44.29,8000.0
2006-11-17 11:00:00,44.28,44.37,44.25,44.25,20200.0,44.28,44.37,44.25,44.25,20200.0
2006-11-17 11:05:00,44.25,44.27,44.16,44.19,4900.0,44.25,44.27,44.16,44.19,4900.0
2006-11-17 11:10:00,44.18,44.34,44.18,44.3,8700.0,44.18,44.34,44.18,44.3,8700.0
2006-11-17 11:15:00,44.29,44.49,44.28,44.49,12400.0,44.29,44.49,44.28,44.49,12400.0
2006-11-17 11:20:00,44.47,44.53,44.42,44.43,8200.0,44.47,44.53,44.42,44.43,8200.0
2006-11-17 11:25:00,44.42,44.48,44.4,44.47,7000.0,44.42,44.48,44.4,44.47,7000.0
2006-11-17 11:30:00,44.47,44.48,44.42,44.42,2900.0,44.47,44.48,44.42,44.42,2900.0
2006-11-17 11:35:00,44.45,44.54,44.45,44.47,17200.0,44.45,44.54,44.45,44.47,17200.0
2006-11-17 11:40:00,44.49,44.51,44.42,44.42,6100.0,44.49,44.51,44.42,44.42,6100.0
2006-11-17 11:45:00,44.42,44.47,44.42,44.47,700.0,44.42,44.47,44.42,44.47,700.0
2006-11-17 11:50:00,44.49,44.52,44.45,44.5,6300.0,44.49,44.52,44.45,44.5,6300.0
2006-11-17 11:55:00,44.48,44.54,44.48,44.54,5500.0,44.48,44.54,44.48,44.54,5500.0
2006-11-17 12:00:00,44.53,44.53,44.47,44.49,3500.0,44.53,44.53,44.47,44.49,3500.0
2006-11-17 12:05:00,44.49,44.54,44.47,44.5,7200.0,44.49,44.54,44.47,44.5,7200.0
2006-11-17 12:10:00,44.49,44.5,44.47,44.47,6900.0,44.49,44.5,44.47,44.47,6900.0
2006-11-17 12:15:00,44.46,44.49,44.41,44.46,8400.0,44.46,44.49,44.41,44.46,8400.0
2006-11-17 12:20:00,44.45,44.5,44.43,44.5,2000.0,44.45,44.5,44.43,44.5,2000.0
2006-11-17 12:25:00,44.5,44.53,44.48,44.5,9400.0,44.5,44.53,44.48,44.5,9400.0
2006-11-17 12:30:00,44.49,44.7,44.49,44.7,8600.0,44.49,44.7,44.49,44.7,8600.0
2006-11-17 12:35:00,44.69,44.71,44.51,44.52,10500.0,44.69,44.71,44.51,44.52,10500.0
2006-11-17 12:40:00,44.52,44.59,44.52,44.58,6000.0,44.52,44.59,44.52,44.58,6000.0
2006-11-17 12:45:00,44.57,44.7,44.57,44.7,6300.0,44.57,44.7,44.57,44.7,6300.0
2006-11-17 12:50:00,44.7,44.71,44.55,44.59,10700.0,44.7,44.71,44.55,44.59,10700.0
2006-11-17 12:55:00,44.6,44.69,44.6,44.6,5100.0,44.6,44.69,44.6,44.6,5100.0
2006-11-17 13:00:00,44.6,44.61,44.59,44.59,6900.0,44.6,44.61,44.59,44.59,6900.0
2006-11-17 13:05:00,44.59,44.65,44.59,44.63,4000.0,44.59,44.65,44.59,44.63,4000.0
2006-11-17 13:10:00,44.61,44.65,44.6,44.65,3000.0,44.61,44.65,44.6,44.65,3000.0
2006-11-17 13:15:00,44.66,44.69,44.66,44.67,3000.0,44.66,44.69,44.66,44.67,3000.0
2006-11-17 13:20:00,44.66,44.66,44.6,44.63,7200.0,44.66,44.66,44.6,44.63,7200.0
2006-11-17 13:25:00,44.61,44.64,44.6,44.6,5600.0,44.61,44.64,44.6,44.6,5600.0
2006-11-17 13:30:00,44.6,44.68,44.59,44.65,10200.0,44.6,44.68,44.59,44.65,10200.0
2006-11-17 13:35:00,44.64,44.65,44.55,44.56,7900.0,44.64,44.65,44.55,44.56,7900.0
2006-11-17 13:40:00,44.56,44.58,44.52,44.52,5400.0,44.56,44.58,44.52,44.52,5400.0
2006-11-17 13:45:00,44.5,44.51,44.45,44.48,2700.0,44.5,44.51,44.45,44.48,2700.0
2006-11-17 13:50:00,44.5,44.51,44.47,44.5,2400.0,44.5,44.51,44.47,44.5,2400.0
2006-11-17 13:55:00,44.5,44.68,44.49,44.64,9300.0,44.5,44.68,44.49,44.64,9300.0
2006-11-17 14:00:00,44.64,44.68,44.58,44.68,7000.0,44.64,44.68,44.58,44.68,7000.0
2006-11-17 14:05:00,44.68,44.7,44.57,44.58,5500.0,44.68,44.7,44.57,44.58,5500.0
2006-11-17 14:10:00,44.59,44.72,44.59,44.71,5700.0,44.59,44.72,44.59,44.71,5700.0
2006-11-17 14:15:00,44.7,44.73,44.65,44.69,7300.0,44.7,44.73,44.65,44.69,7300.0
2006-11-17 14:20:00,44.7,44.7,44.66,44.69,4300.0,44.7,44.7,44.66,44.69,4300.0
2006-11-17 14:25:00,44.69,44.74,44.63,44.73,12000.0,44.69,44.74,44.63,44.73,12000.0
2006-11-17 14:30:00,44.74,44.8,44.73,44.8,7800.0,44.74,44.8,44.73,44.8,7800.0
2006-11-17 14:35:00,44.8,44.8,44.72,44.74,24400.0,44.8,44.8,44.72,44.74,24400.0
2006-11-17 14:40:00,44.71,44.74,44.69,44.69,16700.0,44.71,44.74,44.69,44.69,16700.0
2006-11-17 14:45:00,44.69,44.7,44.6,44.64,22400.0,44.69,44.7,44.6,44.64,22400.0
2006-11-17 14:50:00,44.62,44.62,44.52,44.56,9000.0,44.62,44.62,44.52,44.56,9000.0
2006-11-17 14:55:00,44.58,44.62,44.58,44.6,6800.0,44.58,44.62,44.58,44.6,6800.0
2006-11-17 15:00:00,44.6,44.68,44.59,44.62,7900.0,44.6,44.68,44.59,44.62,7900.0
2006-11-17 15:05:00,44.62,44.73,44.62,44.73,8100.0,44.62,44.73,44.62,44.73,8100.0
2006-11-17 15:10:00,44.74,44.75,44.6,44.6,15400.0,44.74,44.75,44.6,44.6,15400.0
2006-11-17 15:15:00,44.61,44.62,44.53,44.53,12700.0,44.61,44.62,44.53,44.53,12700.0
2006-11-17 15:20:00,44.53,44.56,44.45,44.46,19900.0,44.53,44.56,44.45,44.46,19900.0
2006-11-17 15:25:00,44.46,44.49,44.42,44.45,13300.0,44.46,44.49,44.42,44.45,13300.0
2006-11-17 15:30:00,44.45,44.61,44.45,44.59,28300.0,44.45,44.61,44.45,44.59,28300.0
2006-11-17 15:35:00,44.57,44.61,44.51,44.61,9500.0,44.57,44.61,44.51,44.61,9500.0
2006-11-17 15:40:00,44.62,44.62,44.5,44.54,12000.0,44.62,44.62,44.5,44.54,12000.0
2006-11-17 15:45:00,44.53,44.54,44.5,44.5,11500.0,44.53,44.54,44.5,44.5,11500.0
2006-11-17 15:50:00,44.5,44.7,44.39,44.47,53900.0,44.5,44.7,44.39,44.47,53900.0
2006-11-17 15:55:00,44.47,44.62,44.46,44.5,55100.0,44.47,44.62,44.46,44.5,55100.0
2006-11-20 09:30:00,44.49,44.5,44.24,44.5,23200.0,44.49,44.5,44.24,44.5,23200.0
2006-11-20 09:35:00,44.46,44.86,44.46,44.75,21200.0,44.46,44.86,44.46,44.75,21200.0
2006-11-20 09:40:00,44.75,44.75,44.64,44.75,10100.0,44.75,44.75,44.64,44.75,10100.0
2006-11-20 09:45:00,44.73,44.75,44.64,44.67,15600.0,44.73,44.75,44.64,44.67,15600.0
2006-11-20 09:50:00,44.69,44.69,44.34,44.34,17700.0,44.69,44.69,44.34,44.34,17700.0
2006-11-20 09:55:00,44.37,44.56,44.37,44.49,10700.0,44.37,44.56,44.37,44.49,10700.0
2006-11-20 10:00:00,44.49,44.57,44.31,44.4,20400.0,44.49,44.57,44.31,44.4,20400.0
2006-11-20 10:05:00,44.37,44.43,44.17,44.25,11500.0,44.37,44.43,44.17,44.25,11500.0
2006-11-20 10:10:00,44.26,44.37,44.26,44.37,8300.0,44.26,44.37,44.26,44.37,8300.0
2006-11-20 10:15:00,44.32,44.45,44.32,44.38,13900.0,44.32,44.45,44.32,44.38,13900.0
2006-11-20 10:20:00,44.42,44.49,44.31,44.46,13600.0,44.42,44.49,44.31,44.46,13600.0
2006-11-20 10:25:00,44.5,44.55,44.46,44.47,8300.0,44.5,44.55,44.46,44.47,8300.0
2006-11-20 10:30:00,44.48,44.56,44.42,44.53,15200.0,44.48,44.56,44.42,44.53,15200.0
2006-11-20 10:35:00,44.58,44.79,44.58,44.79,20100.0,44.58,44.79,44.58,44.79,20100.0
2006-11-20 10:40:00,44.76,44.76,44.71,44.75,10100.0,44.76,44.76,44.71,44.75,10100.0
2006-11-20 10:45:00,44.74,44.8,44.68,44.7,6700.0,44.74,44.8,44.68,44.7,6700.0
2006-11-20 10:50:00,44.71,44.71,44.55,44.55,9300.0,44.71,44.71,44.55,44.55,9300.0
2006-11-20 10:55:00,44.54,44.56,44.37,44.5,15000.0,44.54,44.56,44.37,44.5,15000.0
2006-11-20 11:00:00,44.54,44.66,44.54,44.65,7300.0,44.54,44.66,44.54,44.65,7300.0
2006-11-20 11:05:00,44.69,44.95,44.69,44.95,16200.0,44.69,44.95,44.69,44.95,16200.0
2006-11-20 11:10:00,44.92,44.95,44.85,44.87,19900.0,44.92,44.95,44.85,44.87,19900.0
2006-11-20 11:15:00,44.87,44.93,44.86,44.9,5500.0,44.87,44.93,44.86,44.9,5500.0
2006-11-20 11:20:00,44.89,44.98,44.86,44.93,6000.0,44.89,44.98,44.86,44.93,6000.0
2006-11-20 11:25:00,44.93,44.98,44.91,44.98,8100.0,44.93,44.98,44.91,44.98,8100.0
2006-11-20 11:30:00,44.98,44.99,44.92,44.94,9900.0,44.98,44.99,44.92,44.94,9900.0
2006-11-20 11:35:00,44.94,44.99,44.94,44.97,6800.0,44.94,44.99,44.94,44.97,6800.0
2006-11-20 11:40:00,44.98,44.98,44.88,44.93,13200.0,44.98,44.98,44.88,44.93,13200.0
2006-11-20 11:45:00,44.95,44.95,44.85,44.92,13000.0,44.95,44.95,44.85,44.92,13000.0
2006-11-20 11:50:00,44.94,44.97,44.88,44.95,6100.0,44.94,44.97,44.88,44.95,6100.0
2006-11-20 11:55:00,44.96,45.0,44.92,44.93,19700.0,44.96,45.0,44.92,44.93,19700.0
2006-11-20 12:00:00,44.93,44.98,44.88,44.91,10400.0,44.93,44.98,44.88,44.91,10400.0
2006-11-20 12:05:00,44.9,44.99,44.9,44.96,9000.0,44.9,44.99,44.9,44.96,9000.0
2006-11-20 12:10:00,44.98,45.0,44.96,44.98,5900.0,44.98,45.0,44.96,44.98,5900.0
2006-11-20 12:15:00,44.98,45.0,44.95,45.0,10600.0,44.98,45.0,44.95,45.0,10600.0
2006-11-20 12:20:00,45.0,45.12,44.98,45.1,120600.0,45.0,45.12,44.98,45.1,120600.0
2006-11-20 12:25:00,45.07,45.07,44.94,44.97,12900.0,45.07,45.07,44.94,44.97,12900.0
2006-11-20 12:30:00,44.98,45.09,44.94,44.94,12800.0,44.98,45.09,44.94,44.94,12800.0
2006-11-20 12:35:00,44.96,45.04,44.96,45.0,7700.0,44.96,45.04,44.96,45.0,7700.0
2006-11-20 12:40:00,44.99,45.06,44.92,45.06,13400.0,44.99,45.06,44.92,45.06,13400.0
2006-11-20 12:45:00,45.04,45.04,44.98,44.98,3900.0,45.04,45.04,44.98,44.98,3900.0
2006-11-20 12:50:00,44.99,44.99,44.8,44.87,20700.0,44.99,44.99,44.8,44.87,20700.0
2006-11-20 12:55:00,44.86,45.06,44.86,44.95,41700.0,44.86,45.06,44.86,44.95,41700.0
2006-11-20 13:00:00,44.96,45.09,44.88,45.03,45500.0,44.96,45.09,44.88,45.03,45500.0
2006-11-20 13:05:00,45.01,45.25,44.96,45.21,69900.0,45.01,45.25,44.96,45.21,69900.0
2006-11-20 13:10:00,45.2,45.28,45.17,45.17,19400.0,45.2,45.28,45.17,45.17,19400.0
2006-11-20 13:15:00,45.18,45.18,45.06,45.08,100900.0,45.18,45.18,45.06,45.08,100900.0
2006-11-20 13:20:00,45.08,45.08,45.0,45.02,9500.0,45.08,45.08,45.0,45.02,9500.0
2006-11-20 13:25:00,45.02,45.08,44.99,45.07,10200.0,45.02,45.08,44.99,45.07,10200.0
2006-11-20 13:30:00,45.06,45.1,44.96,45.02,14400.0,45.06,45.1,44.96,45.02,14400.0
2006-11-20 13:35:00,45.02,45.1,44.97,45.1,16100.0,45.02,45.1,44.97,45.1,16100.0
2006-11-20 13:40:00,45.11,45.19,45.1,45.1,15000.0,45.11,45.19,45.1,45.1,15000.0
2006-11-20 13:45:00,45.1,45.11,45.07,45.1,4500.0,45.1,45.11,45.07,45.1,4500.0
2006-11-20 13:50:00,45.11,45.25,45.11,45.2,6200.0,45.11,45.25,45.11,45.2,6200.0
2006-11-20 13:55:00,45.2,45.24,45.19,45.22,2800.0,45.2,45.24,45.19,45.22,2800.0
2006-11-20 14:00:00,45.19,45.34,45.19,45.33,10400.0,45.19,45.34,45.19,45.33,10400.0
2006-11-20 14:05:00,45.32,45.32,45.21,45.21,8000.0,45.32,45.32,45.21,45.21,8000.0
2006-11-20 14:10:00,45.22,45.22,45.16,45.22,4100.0,45.22,45.22,45.16,45.22,4100.0
2006-11-20 14:15:00,45.22,45.22,45.0,45.0,9400.0,45.22,45.22,45.0,45.0,9400.0
2006-11-20 14:20:00,44.96,44.98,44.75,44.76,12300.0,44.96,44.98,44.75,44.76,12300.0
2006-11-20 14:25:00,44.79,44.82,44.68,44.69,11300.0,44.79,44.82,44.68,44.69,11300.0
2006-11-20 14:30:00,44.69,44.7,44.55,44.67,18600.0,44.69,44.7,44.55,44.67,18600.0
2006-11-20 14:35:00,44.65,44.71,44.61,44.7,11000.0,44.65,44.71,44.61,44.7,11000.0
2006-11-20 14:40:00,44.7,44.8,44.66,44.72,12200.0,44.7,44.8,44.66,44.72,12200.0
2006-11-20 14:45:00,44.72,44.82,44.72,44.82,5900.0,44.72,44.82,44.72,44.82,5900.0
2006-11-20 14:50:00,44.81,44.95,44.81,44.94,6200.0,44.81,44.95,44.81,44.94,6200.0
2006-11-20 14:55:00,44.94,44.94,44.79,44.88,6000.0,44.94,44.94,44.79,44.88,6000.0
2006-11-20 15:00:00,44.94,44.99,44.91,44.94,5500.0,44.94,44.99,44.91,44.94,5500.0
2006-11-20 15:05:00,44.95,44.95,44.82,44.86,4000.0,44.95,44.95,44.82,44.86,4000.0
2006-11-20 15:10:00,44.86,44.92,44.81,44.87,5600.0,44.86,44.92,44.81,44.87,5600.0
2006-11-20 15:15:00,44.89,44.93,44.86,44.93,9100.0,44.89,44.93,44.86,44.93,9100.0
2006-11-20 15:20:00,44.95,44.98,44.66,44.7,10900.0,44.95,44.98,44.66,44.7,10900.0
2006-11-20 15:25:00,44.73,44.81,44.73,44.8,6600.0,44.73,44.81,44.73,44.8,6600.0
2006-11-20 15:30:00,44.81,44.9,44.81,44.9,8500.0,44.81,44.9,44.81,44.9,8500.0
2006-11-20 15:35:00,44.91,45.0,44.89,44.98,14400.0,44.91,45.0,44.89,44.98,14400.0
2006-11-20 15:40:00,44.98,45.15,44.98,45.14,13600.0,44.98,45.15,44.98,45.14,13600.0
2006-11-20 15:45:00,45.13,45.22,45.1,45.22,24400.0,45.13,45.22,45.1,45.22,24400.0
2006-11-20 15:50:00,45.22,45.24,45.11,45.17,29500.0,45.22,45.24,45.11,45.17,29500.0
2006-11-20 15:55:00,45.19,45.19,45.04,45.13,27700.0,45.19,45.19,45.04,45.13,27700.0
2006-11-21 09:30:00,44.5,45.2,44.5,45.08,20700.0,44.5,45.2,44.5,45.08,20700.0
2006-11-21 09:35:00,45.08,45.08,44.5,44.66,24000.0,45.08,45.08,44.5,44.66,24000.0
2006-11-21 09:40:00,44.65,44.8,44.6,44.63,12400.0,44.65,44.8,44.6,44.63,12400.0
2006-11-21 09:45:00,44.6,44.68,44.4,44.66,18900.0,44.6,44.68,44.4,44.66,18900.0
2006-11-21 09:50:00,44.63,44.67,44.51,44.6,15600.0,44.63,44.67,44.51,44.6,15600.0
2006-11-21 09:55:00,44.6,44.62,44.42,44.47,13800.0,44.6,44.62,44.42,44.47,13800.0
2006-11-21 10:00:00,44.48,44.53,44.2,44.28,43800.0,44.48,44.53,44.2,44.28,43800.0
2006-11-21 10:05:00,44.28,44.31,43.88,44.12,49100.0,44.28,44.31,43.88,44.12,49100.0
2006-11-21 10:10:00,44.16,44.18,44.11,44.13,4800.0,44.16,44.18,44.11,44.13,4800.0
2006-11-21 10:15:00,44.13,44.22,44.07,44.13,22200.0,44.13,44.22,44.07,44.13,22200.0
2006-11-21 10:20:00,44.18,44.18,43.91,44.0,24000.0,44.18,44.18,43.91,44.0,24000.0
2006-11-21 10:25:00,43.98,44.06,43.93,44.06,26400.0,43.98,44.06,43.93,44.06,26400.0
2006-11-21 10:30:00,44.06,44.07,44.0,44.02,11000.0,44.06,44.07,44.0,44.02,11000.0
2006-11-21 10:35:00,44.02,44.02,43.8,43.81,18900.0,44.02,44.02,43.8,43.81,18900.0
2006-11-21 10:40:00,43.82,43.85,43.72,43.83,26600.0,43.82,43.85,43.72,43.83,26600.0
2006-11-21 10:45:00,43.85,43.89,43.74,43.89,17600.0,43.85,43.89,43.74,43.89,17600.0
2006-11-21 10:50:00,43.81,43.96,43.79,43.96,15000.0,43.81,43.96,43.79,43.96,15000.0
2006-11-21 10:55:00,43.97,43.97,43.95,43.96,25000.0,43.97,43.97,43.95,43.96,25000.0
2006-11-21 11:00:00,43.95,43.97,43.95,43.95,3500.0,43.95,43.97,43.95,43.95,3500.0
2006-11-21 11:05:00,43.95,43.98,43.95,43.96,7100.0,43.95,43.98,43.95,43.96,7100.0
2006-11-21 11:10:00,43.96,44.0,43.84,43.99,12700.0,43.96,44.0,43.84,43.99,12700.0
2006-11-21 11:15:00,43.95,44.0,43.95,44.0,13400.0,43.95,44.0,43.95,44.0,13400.0
2006-11-21 11:20:00,44.0,44.19,43.99,44.19,20500.0,44.0,44.19,43.99,44.19,20500.0
2006-11-21 11:25:00,44.19,44.27,44.18,44.22,10500.0,44.19,44.27,44.18,44.22,10500.0
2006-11-21 11:30:00,44.24,44.24,44.02,44.11,18600.0,44.24,44.24,44.02,44.11,18600.0
2006-11-21 11:35:00,44.11,44.18,44.11,44.14,4100.0,44.11,44.18,44.11,44.14,4100.0
2006-11-21 11:40:00,44.17,44.18,44.1,44.13,20100.0,44.17,44.18,44.1,44.13,20100.0
2006-11-21 11:45:00,44.16,44.16,44.08,44.1,13300.0,44.16,44.16,44.08,44.1,13300.0
2006-11-21 11:50:00,44.1,44.25,44.1,44.25,7800.0,44.1,44.25,44.1,44.25,7800.0
2006-11-21 11:55:00,44.25,44.27,44.16,44.16,6400.0,44.25,44.27,44.16,44.16,6400.0
2006-11-21 12:00:00,44.16,44.21,44.16,44.17,6400.0,44.16,44.21,44.16,44.17,6400.0
2006-11-21 12:05:00,44.2,44.33,44.2,44.33,7800.0,44.2,44.33,44.2,44.33,7800.0
2006-11-21 12:10:00,44.34,44.34,44.22,44.31,7200.0,44.34,44.34,44.22,44.31,7200.0
2006-11-21 12:15:00,44.33,44.36,44.24,44.24,15800.0,44.33,44.36,44.24,44.24,15800.0
2006-11-21 12:20:00,44.26,44.31,44.26,44.28,6500.0,44.26,44.31,44.26,44.28,6500.0
2006-11-21 12:25:00,44.3,44.43,44.29,44.43,8000.0,44.3,44.43,44.29,44.43,8000.0
2006-11-21 12:30:00,44.44,44.5,44.42,44.48,9000.0,44.44,44.5,44.42,44.48,9000.0
2006-11-21 12:35:00,44.49,44.5,44.45,44.48,15900.0,44.49,44.5,44.45,44.48,15900.0
2006-11-21 12:40:00,44.47,44.47,44.45,44.45,6700.0,44.47,44.47,44.45,44.45,6700.0
2006-11-21 12:45:00,44.45,44.46,44.45,44.45,5700.0,44.45,44.46,44.45,44.45,5700.0
2006-11-21 12:50:00,44.46,44.46,44.42,44.43,2400.0,44.46,44.46,44.42,44.43,2400.0
2006-11-21 12:55:00,44.45,44.47,44.45,44.47,1400.0,44.45,44.47,44.45,44.47,1400.0
2006-11-21 13:00:00,44.47,44.5,44.46,44.5,1900.0,44.47,44.5,44.46,44.5,1900.0
2006-11-21 13:05:00,44.5,44.63,44.49,44.6,14000.0,44.5,44.63,44.49,44.6,14000.0
2006-11-21 13:10:00,44.6,44.62,44.48,44.51,15600.0,44.6,44.62,44.48,44.51,15600.0
2006-11-21 13:15:00,44.51,44.51,44.45,44.45,2900.0,44.51,44.51,44.45,44.45,2900.0
2006-11-21 13:20:00,44.46,44.48,44.35,44.36,10000.0,44.46,44.48,44.35,44.36,10000.0
2006-11-21 13:25:00,44.36,44.37,44.27,44.27,7900.0,44.36,44.37,44.27,44.27,7900.0
2006-11-21 13:30:00,44.3,44.32,44.26,44.3,4200.0,44.3,44.32,44.26,44.3,4200.0
2006-11-21 13:35:00,44.31,44.36,44.31,44.35,1200.0,44.31,44.36,44.31,44.35,1200.0
2006-11-21 13:40:00,44.35,44.36,44.27,44.27,2200.0,44.35,44.36,44.27,44.27,2200.0
2006-11-21 13:45:00,44.29,44.31,44.26,44.3,4600.0,44.29,44.31,44.26,44.3,4600.0
2006-11-21 13:50:00,44.29,44.36,44.29,44.33,1900.0,44.29,44.36,44.29,44.33,1900.0
2006-11-21 13:55:00,44.35,44.36,44.28,44.28,5600.0,44.35,44.36,44.28,44.28,5600.0
2006-11-21 14:00:00,44.27,44.28,44.23,44.23,21200.0,44.27,44.28,44.23,44.23,21200.0
2006-11-21 14:05:00,44.23,44.23,44.19,44.2,4100.0,44.23,44.23,44.19,44.2,4100.0
2006-11-21 14:10:00,44.19,44.45,44.12,44.23,24200.0,44.19,44.45,44.12,44.23,24200.0
2006-11-21 14:15:00,44.22,44.23,44.08,44.08,4600.0,44.22,44.23,44.08,44.08,4600.0
2006-11-21 14:20:00,44.06,44.13,44.06,44.09,3200.0,44.06,44.13,44.06,44.09,3200.0
2006-11-21 14:25:00,44.08,44.26,44.06,44.26,11300.0,44.08,44.26,44.06,44.26,11300.0
2006-11-21 14:30:00,44.27,44.27,44.2,44.21,10100.0,44.27,44.27,44.2,44.21,10100.0
2006-11-21 14:35:00,44.21,44.22,44.13,44.2,6500.0,44.21,44.22,44.13,44.2,6500.0
2006-11-21 14:40:00,44.2,44.2,44.08,44.18,9600.0,44.2,44.2,44.08,44.18,9600.0
2006-11-21 14:45:00,44.17,44.22,44.06,44.21,6200.0,44.17,44.22,44.06,44.21,6200.0
2006-11-21 14:50:00,44.23,44.27,44.11,44.12,11800.0,44.23,44.27,44.11,44.12,11800.0
2006-11-21 14:55:00,44.13,44.13,44.07,44.09,10500.0,44.13,44.13,44.07,44.09,10500.0
2006-11-21 15:00:00,44.09,44.13,44.07,44.11,10000.0,44.09,44.13,44.07,44.11,10000.0
2006-11-21 15:05:00,44.1,44.14,44.09,44.11,3200.0,44.1,44.14,44.09,44.11,3200.0
2006-11-21 15:10:00,44.11,44.12,44.05,44.08,10900.0,44.11,44.12,44.05,44.08,10900.0
2006-11-21 15:15:00,44.07,44.21,44.06,44.21,10100.0,44.07,44.21,44.06,44.21,10100.0
2006-11-21 15:20:00,44.21,44.26,44.2,44.23,16700.0,44.21,44.26,44.2,44.23,16700.0
2006-11-21 15:25:00,44.24,44.25,44.07,44.1,15800.0,44.24,44.25,44.07,44.1,15800.0
2006-11-21 15:30:00,44.11,44.11,44.07,44.07,8800.0,44.11,44.11,44.07,44.07,8800.0
2006-11-21 15:35:00,44.07,44.09,44.0,44.09,21400.0,44.07,44.09,44.0,44.09,21400.0
2006-11-21 15:40:00,44.09,44.15,44.07,44.07,11400.0,44.09,44.15,44.07,44.07,11400.0
2006-11-21 15:45:00,44.04,44.11,44.04,44.07,10900.0,44.04,44.11,44.04,44.07,10900.0
2006-11-21 15:50:00,44.07,44.07,44.02,44.03,12500.0,44.07,44.07,44.02,44.03,12500.0
2006-11-21 15:55:00,44.04,44.13,44.03,44.12,20800.0,44.04,44.13,44.03,44.12,20800.0
2006-11-22 09:30:00,44.19,44.21,44.01,44.21,9900.0,44.19,44.21,44.01,44.21,9900.0
2006-11-22 09:35:00,44.25,44.48,44.08,44.43,9500.0,44.25,44.48,44.08,44.43,9500.0
2006-11-22 09:40:00,44.5,44.6,44.42,44.59,7700.0,44.5,44.6,44.42,44.59,7700.0
2006-11-22 09:45:00,44.54,44.59,44.23,44.23,8500.0,44.54,44.59,44.23,44.23,8500.0
2006-11-22 09:50:00,44.29,44.29,44.11,44.15,5400.0,44.29,44.29,44.11,44.15,5400.0
2006-11-22 09:55:00,44.13,44.23,44.06,44.21,5100.0,44.13,44.23,44.06,44.21,5100.0
2006-11-22 10:00:00,44.19,44.22,44.15,44.15,13100.0,44.19,44.22,44.15,44.15,13100.0
2006-11-22 10:05:00,44.15,44.3,44.11,44.3,6200.0,44.15,44.3,44.11,44.3,6200.0
2006-11-22 10:10:00,44.3,44.3,44.22,44.22,7500.0,44.3,44.3,44.22,44.22,7500.0
2006-11-22 10:15:00,44.22,44.25,44.09,44.25,6800.0,44.22,44.25,44.09,44.25,6800.0
2006-11-22 10:20:00,44.25,44.35,44.19,44.24,6000.0,44.25,44.35,44.19,44.24,6000.0
2006-11-22 10:25:00,44.2,44.24,44.18,44.18,5900.0,44.2,44.24,44.18,44.18,5900.0
2006-11-22 10:30:00,44.19,44.27,44.17,44.25,11100.0,44.19,44.27,44.17,44.25,11100.0
2006-11-22 10:35:00,44.29,44.29,44.21,44.26,3500.0,44.29,44.29,44.21,44.26,3500.0
2006-11-22 10:40:00,44.23,44.28,44.23,44.23,5800.0,44.23,44.28,44.23,44.23,5800.0
2006-11-22 10:45:00,44.22,44.26,44.2,44.2,7200.0,44.22,44.26,44.2,44.2,7200.0
2006-11-22 10:50:00,44.2,44.22,44.18,44.2,5800.0,44.2,44.22,44.18,44.2,5800.0
2006-11-22 10:55:00,44.2,44.2,44.18,44.19,10000.0,44.2,44.2,44.18,44.19,10000.0
2006-11-22 11:00:00,44.19,44.23,44.18,44.22,4200.0,44.19,44.23,44.18,44.22,4200.0
2006-11-22 11:05:00,44.23,44.23,44.22,44.23,1300.0,44.23,44.23,44.22,44.23,1300.0
2006-11-22 11:10:00,44.23,44.23,44.18,44.23,14200.0,44.23,44.23,44.18,44.23,14200.0
2006-11-22 11:15:00,44.22,44.26,44.22,44.25,5200.0,44.22,44.26,44.22,44.25,5200.0
2006-11-22 11:20:00,44.25,44.25,44.22,44.22,1900.0,44.25,44.25,44.22,44.22,1900.0
2006-11-22 11:25:00,44.23,44.25,44.22,44.23,2600.0,44.23,44.25,44.22,44.23,2600.0
2006-11-22 11:30:00,44.25,44.26,44.24,44.24,2700.0,44.25,44.26,44.24,44.24,2700.0
2006-11-22 11:35:00,44.23,44.24,44.18,44.24,9100.0,44.23,44.24,44.18,44.24,9100.0
2006-11-22 11:40:00,44.25,44.25,44.25,44.25,3600.0,44.25,44.25,44.25,44.25,3600.0
2006-11-22 11:45:00,44.24,44.25,44.24,44.25,1000.0,44.24,44.25,44.24,44.25,1000.0
2006-11-22 11:50:00,44.24,44.24,44.2,44.22,3700.0,44.24,44.24,44.2,44.22,3700.0
2006-11-22 11:55:00,44.23,44.25,44.18,44.2,8800.0,44.23,44.25,44.18,44.2,8800.0
2006-11-22 12:00:00,44.19,44.2,44.13,44.13,5900.0,44.19,44.2,44.13,44.13,5900.0
2006-11-22 12:05:00,44.14,44.17,44.13,44.14,1400.0,44.14,44.17,44.13,44.14,1400.0
2006-11-22 12:10:00,44.16,44.18,44.13,44.13,1200.0,44.16,44.18,44.13,44.13,1200.0
2006-11-22 12:15:00,44.19,44.24,44.19,44.24,2000.0,44.19,44.24,44.19,44.24,2000.0
2006-11-22 12:20:00,44.24,44.25,44.17,44.17,4500.0,44.24,44.25,44.17,44.17,4500.0
2006-11-22 12:25:00,44.15,44.25,44.0,44.24,20000.0,44.15,44.25,44.0,44.24,20000.0
2006-11-22 12:30:00,44.24,44.31,44.24,44.3,9200.0,44.24,44.31,44.24,44.3,9200.0
2006-11-22 12:35:00,44.31,44.42,44.31,44.42,6800.0,44.31,44.42,44.31,44.42,6800.0
2006-11-22 12:40:00,44.41,44.43,44.36,44.4,7000.0,44.41,44.43,44.36,44.4,7000.0
2006-11-22 12:45:00,44.4,44.44,44.36,44.44,14200.0,44.4,44.44,44.36,44.44,14200.0
2006-11-22 12:50:00,44.44,44.46,44.43,44.46,12600.0,44.44,44.46,44.43,44.46,12600.0
2006-11-22 12:55:00,44.47,44.5,44.45,44.5,6100.0,44.47,44.5,44.45,44.5,6100.0
2006-11-22 13:00:00,44.49,44.5,44.46,44.5,3000.0,44.49,44.5,44.46,44.5,3000.0
2006-11-22 13:05:00,44.49,44.67,44.47,44.63,11900.0,44.49,44.67,44.47,44.63,11900.0
2006-11-22 13:10:00,44.63,44.65,44.58,44.63,2700.0,44.63,44.65,44.58,44.63,2700.0
2006-11-22 13:15:00,44.61,44.61,44.56,44.57,4200.0,44.61,44.61,44.56,44.57,4200.0
2006-11-22 13:20:00,44.57,44.7,44.57,44.69,5800.0,44.57,44.7,44.57,44.69,5800.0
2006-11-22 13:25:00,44.67,44.69,44.65,44.67,2300.0,44.67,44.69,44.65,44.67,2300.0
2006-11-22 13:30:00,44.67,44.74,44.67,44.73,1100.0,44.67,44.74,44.67,44.73,1100.0
2006-11-22 13:35:00,44.75,44.75,44.71,44.73,3200.0,44.75,44.75,44.71,44.73,3200.0
2006-11-22 13:40:00,44.74,44.75,44.72,44.75,1600.0,44.74,44.75,44.72,44.75,1600.0
2006-11-22 13:45:00,44.75,44.86,44.73,44.84,8500.0,44.75,44.86,44.73,44.84,8500.0
2006-11-22 13:50:00,44.84,44.95,44.83,44.94,18800.0,44.84,44.95,44.83,44.94,18800.0
2006-11-22 13:55:00,44.95,44.99,44.9,44.99,11900.0,44.95,44.99,44.9,44.99,11900.0
2006-11-22 14:00:00,44.98,44.99,44.84,44.97,6100.0,44.98,44.99,44.84,44.97,6100.0
2006-11-22 14:05:00,44.97,44.97,44.85,44.88,8200.0,44.97,44.97,44.85,44.88,8200.0
2006-11-22 14:10:00,44.88,44.91,44.85,44.88,4300.0,44.88,44.91,44.85,44.88,4300.0
2006-11-22 14:15:00,44.88,45.0,44.83,44.98,9700.0,44.88,45.0,44.83,44.98,9700.0
2006-11-22 14:20:00,44.97,45.01,44.94,44.98,3700.0,44.97,45.01,44.94,44.98,3700.0
2006-11-22 14:25:00,44.98,45.0,44.91,44.93,6900.0,44.98,45.0,44.91,44.93,6900.0
2006-11-22 14:30:00,44.94,44.99,44.92,44.98,2800.0,44.94,44.99,44.92,44.98,2800.0
2006-11-22 14:35:00,44.98,44.99,44.89,44.9,6300.0,44.98,44.99,44.89,44.9,6300.0
2006-11-22 14:40:00,44.89,44.91,44.85,44.91,5900.0,44.89,44.91,44.85,44.91,5900.0
2006-11-22 14:45:00,44.91,44.93,44.89,44.93,6500.0,44.91,44.93,44.89,44.93,6500.0
2006-11-22 14:50:00,44.93,44.93,44.85,44.89,11800.0,44.93,44.93,44.85,44.89,11800.0
2006-11-22 14:55:00,44.89,44.91,44.86,44.91,6700.0,44.89,44.91,44.86,44.91,6700.0
2006-11-22 15:00:00,44.91,44.94,44.84,44.84,7100.0,44.91,44.94,44.84,44.84,7100.0
2006-11-22 15:05:00,44.84,44.85,44.83,44.85,8100.0,44.84,44.85,44.83,44.85,8100.0
2006-11-22 15:10:00,44.85,44.85,44.74,44.74,8000.0,44.85,44.85,44.74,44.74,8000.0
2006-11-22 15:15:00,44.74,44.75,44.71,44.72,5400.0,44.74,44.75,44.71,44.72,5400.0
2006-11-22 15:20:00,44.71,44.8,44.71,44.77,5100.0,44.71,44.8,44.71,44.77,5100.0
2006-11-22 15:25:00,44.78,44.8,44.76,44.8,6400.0,44.78,44.8,44.76,44.8,6400.0
2006-11-22 15:30:00,44.8,44.85,44.79,44.84,17700.0,44.8,44.85,44.79,44.84,17700.0
2006-11-22 15:35:00,44.84,44.84,44.78,44.83,8400.0,44.84,44.84,44.78,44.83,8400.0
2006-11-22 15:40:00,44.84,44.88,44.84,44.87,66900.0,44.84,44.88,44.84,44.87,66900.0
2006-11-22 15:45:00,44.87,44.88,44.82,44.84,9500.0,44.87,44.88,44.82,44.84,9500.0
2006-11-22 15:50:00,44.86,44.95,44.84,44.85,27300.0,44.86,44.95,44.84,44.85,27300.0
2006-11-22 15:55:00,44.88,44.94,44.83,44.9,24700.0,44.88,44.94,44.83,44.9,24700.0
2006-11-24 09:30:00,44.69,44.7,44.39,44.58,8100.0,44.69,44.7,44.39,44.58,8100.0
2006-11-24 09:35:00,44.59,44.69,44.5,44.53,6100.0,44.59,44.69,44.5,44.53,6100.0
2006-11-24 09:40:00,44.51,44.55,44.45,44.46,5800.0,44.51,44.55,44.45,44.46,5800.0
2006-11-24 09:45:00,44.4,44.48,44.3,44.32,17300.0,44.4,44.48,44.3,44.32,17300.0
2006-11-24 09:50:00,44.32,44.34,44.17,44.26,9700.0,44.32,44.34,44.17,44.26,9700.0
2006-11-24 09:55:00,44.3,44.57,44.3,44.57,6100.0,44.3,44.57,44.3,44.57,6100.0
2006-11-24 10:00:00,44.56,44.85,44.55,44.75,11000.0,44.56,44.85,44.55,44.75,11000.0
2006-11-24 10:05:00,44.73,44.74,44.53,44.55,4100.0,44.73,44.74,44.53,44.55,4100.0
2006-11-24 10:10:00,44.56,44.59,44.5,44.5,2200.0,44.56,44.59,44.5,44.5,2200.0
2006-11-24 10:15:00,44.52,44.72,44.52,44.72,2400.0,44.52,44.72,44.52,44.72,2400.0
2006-11-24 10:20:00,44.78,44.8,44.64,44.67,5700.0,44.78,44.8,44.64,44.67,5700.0
2006-11-24 10:25:00,44.7,44.88,44.7,44.82,3100.0,44.7,44.88,44.7,44.82,3100.0
2006-11-24 10:30:00,44.84,44.85,44.83,44.83,2500.0,44.84,44.85,44.83,44.83,2500.0
2006-11-24 10:35:00,44.83,44.84,44.73,44.8,1900.0,44.83,44.84,44.73,44.8,1900.0
2006-11-24 10:40:00,44.8,44.82,44.77,44.81,3800.0,44.8,44.82,44.77,44.81,3800.0
2006-11-24 10:45:00,44.79,44.81,44.77,44.77,1300.0,44.79,44.81,44.77,44.77,1300.0
2006-11-24 10:50:00,44.78,44.85,44.78,44.83,1900.0,44.78,44.85,44.78,44.83,1900.0
2006-11-24 10:55:00,44.87,44.89,44.82,44.82,5700.0,44.87,44.89,44.82,44.82,5700.0
2006-11-24 11:00:00,44.86,44.9,44.78,44.9,3600.0,44.86,44.9,44.78,44.9,3600.0
2006-11-24 11:05:00,44.86,44.9,44.86,44.9,1400.0,44.86,44.9,44.86,44.9,1400.0
2006-11-24 11:10:00,44.9,44.9,44.89,44.9,5500.0,44.9,44.9,44.89,44.9,5500.0
2006-11-24 11:15:00,44.88,44.9,44.88,44.9,1100.0,44.88,44.9,44.88,44.9,1100.0
2006-11-24 11:20:00,44.89,44.92,44.88,44.92,1200.0,44.89,44.92,44.88,44.92,1200.0
2006-11-24 11:25:00,44.92,44.92,44.86,44.87,3100.0,44.92,44.92,44.86,44.87,3100.0
2006-11-24 11:30:00,44.89,44.89,44.88,44.89,500.0,44.89,44.89,44.88,44.89,500.0
2006-11-24 11:35:00,44.9,44.93,44.87,44.88,2200.0,44.9,44.93,44.87,44.88,2200.0
2006-11-24 11:40:00,44.89,44.91,44.71,44.76,8000.0,44.89,44.91,44.71,44.76,8000.0
2006-11-24 11:45:00,44.73,44.75,44.52,44.63,24100.0,44.73,44.75,44.52,44.63,24100.0
2006-11-24 11:50:00,44.68,44.79,44.68,44.72,7800.0,44.68,44.79,44.68,44.72,7800.0
2006-11-24 11:55:00,44.74,44.81,44.73,44.77,3500.0,44.74,44.81,44.73,44.77,3500.0
2006-11-24 12:00:00,44.8,44.86,44.8,44.86,3900.0,44.8,44.86,44.8,44.86,3900.0
2006-11-24 12:05:00,44.88,44.97,44.82,44.97,7100.0,44.88,44.97,44.82,44.97,7100.0
2006-11-24 12:10:00,44.96,44.97,44.94,44.97,4200.0,44.96,44.97,44.94,44.97,4200.0
2006-11-24 12:15:00,44.97,44.99,44.93,44.96,5000.0,44.97,44.99,44.93,44.96,5000.0
2006-11-24 12:20:00,44.97,44.99,44.97,44.98,3700.0,44.97,44.99,44.97,44.98,3700.0
2006-11-24 12:25:00,44.99,44.99,44.97,44.98,4100.0,44.99,44.99,44.97,44.98,4100.0
2006-11-24 12:30:00,44.99,44.99,44.97,44.98,2800.0,44.99,44.99,44.97,44.98,2800.0
2006-11-24 12:35:00,44.98,44.99,44.96,44.99,5800.0,44.98,44.99,44.96,44.99,5800.0
2006-11-24 12:40:00,44.99,44.99,44.97,44.99,4000.0,44.99,44.99,44.97,44.99,4000.0
2006-11-24 12:45:00,44.99,44.99,44.83,44.97,21800.0,44.99,44.99,44.83,44.97,21800.0
2006-11-24 12:50:00,44.97,44.97,44.86,44.87,7300.0,44.97,44.97,44.86,44.87,7300.0
2006-11-24 12:55:00,44.88,44.95,44.82,44.9,18900.0,44.88,44.95,44.82,44.9,18900.0
2006-11-27 09:30:00,43.3,44.12,43.27,44.11,110700.0,43.3,44.12,43.27,44.11,110700.0
2006-11-27 09:35:00,44.12,44.22,44.01,44.13,29500.0,44.12,44.22,44.01,44.13,29500.0
2006-11-27 09:40:00,44.1,44.62,44.06,44.5,43500.0,44.1,44.62,44.06,44.5,43500.0
2006-11-27 09:45:00,44.48,44.59,44.43,44.51,31900.0,44.48,44.59,44.43,44.51,31900.0
2006-11-27 09:50:00,44.47,44.6,44.45,44.47,41700.0,44.47,44.6,44.45,44.47,41700.0
2006-11-27 09:55:00,44.47,44.56,44.32,44.44,31500.0,44.47,44.56,44.32,44.44,31500.0
2006-11-27 10:00:00,44.45,44.45,44.12,44.19,32300.0,44.45,44.45,44.12,44.19,32300.0
2006-11-27 10:05:00,44.19,44.39,44.01,44.07,30200.0,44.19,44.39,44.01,44.07,30200.0
2006-11-27 10:10:00,44.08,44.2,43.89,43.93,35500.0,44.08,44.2,43.89,43.93,35500.0
2006-11-27 10:15:00,43.94,44.28,43.93,44.16,40800.0,43.94,44.28,43.93,44.16,40800.0
2006-11-27 10:20:00,44.17,44.37,44.12,44.3,12600.0,44.17,44.37,44.12,44.3,12600.0
2006-11-27 10:25:00,44.26,44.3,44.19,44.23,7300.0,44.26,44.3,44.19,44.23,7300.0
2006-11-27 10:30:00,44.2,44.2,44.18,44.18,5400.0,44.2,44.2,44.18,44.18,5400.0
2006-11-27 10:35:00,44.19,44.19,44.04,44.14,15300.0,44.19,44.19,44.04,44.14,15300.0
2006-11-27 10:40:00,44.12,44.13,44.06,44.07,6800.0,44.12,44.13,44.06,44.07,6800.0
2006-11-27 10:45:00,44.1,44.1,43.96,43.98,9500.0,44.1,44.1,43.96,43.98,9500.0
2006-11-27 10:50:00,43.98,44.0,43.92,43.93,17100.0,43.98,44.0,43.92,43.93,17100.0
2006-11-27 10:55:00,43.93,43.93,43.87,43.91,21300.0,43.93,43.93,43.87,43.91,21300.0
2006-11-27 11:00:00,43.92,43.96,43.85,43.85,11900.0,43.92,43.96,43.85,43.85,11900.0
2006-11-27 11:05:00,43.83,43.85,43.72,43.76,8700.0,43.83,43.85,43.72,43.76,8700.0
2006-11-27 11:10:00,43.72,43.72,43.62,43.66,17300.0,43.72,43.72,43.62,43.66,17300.0
2006-11-27 11:15:00,43.66,43.72,43.63,43.65,10700.0,43.66,43.72,43.63,43.65,10700.0
2006-11-27 11:20:00,43.65,43.66,43.62,43.63,20000.0,43.65,43.66,43.62,43.63,20000.0
2006-11-27 11:25:00,43.63,43.69,43.6,43.6,33900.0,43.63,43.69,43.6,43.6,33900.0
2006-11-27 11:30:00,43.59,43.6,43.5,43.55,9800.0,43.59,43.6,43.5,43.55,9800.0
2006-11-27 11:35:00,43.56,43.7,43.56,43.6,33100.0,43.56,43.7,43.56,43.6,33100.0
2006-11-27 11:40:00,43.58,43.59,43.5,43.59,9600.0,43.58,43.59,43.5,43.59,9600.0
2006-11-27 11:45:00,43.54,43.88,43.54,43.8,65800.0,43.54,43.88,43.54,43.8,65800.0
2006-11-27 11:50:00,43.83,44.03,43.81,43.93,26100.0,43.83,44.03,43.81,43.93,26100.0
2006-11-27 11:55:00,43.9,44.0,43.85,43.85,15800.0,43.9,44.0,43.85,43.85,15800.0
2006-11-27 12:00:00,43.86,43.95,43.84,43.89,12600.0,43.86,43.95,43.84,43.89,12600.0
2006-11-27 12:05:00,43.87,43.92,43.82,43.88,14500.0,43.87,43.92,43.82,43.88,14500.0
2006-11-27 12:10:00,43.88,44.08,43.88,44.04,8400.0,43.88,44.08,43.88,44.04,8400.0
2006-11-27 12:15:00,44.04,44.11,43.99,44.08,12700.0,44.04,44.11,43.99,44.08,12700.0
2006-11-27 12:20:00,44.06,44.06,43.98,43.98,7800.0,44.06,44.06,43.98,43.98,7800.0
2006-11-27 12:25:00,43.97,44.01,43.96,43.99,6100.0,43.97,44.01,43.96,43.99,6100.0
2006-11-27 12:30:00,43.97,43.99,43.73,43.74,16100.0,43.97,43.99,43.73,43.74,16100.0
2006-11-27 12:35:00,43.73,43.74,43.52,43.6,18900.0,43.73,43.74,43.52,43.6,18900.0
2006-11-27 12:40:00,43.61,43.72,43.53,43.56,21700.0,43.61,43.72,43.53,43.56,21700.0
2006-11-27 12:45:00,43.54,43.58,43.52,43.56,19300.0,43.54,43.58,43.52,43.56,19300.0
2006-11-27 12:50:00,43.55,43.57,43.51,43.52,6200.0,43.55,43.57,43.51,43.52,6200.0
2006-11-27 12:55:00,43.51,43.51,43.4,43.43,22000.0,43.51,43.51,43.4,43.43,22000.0
2006-11-27 13:00:00,43.41,43.41,43.27,43.41,11300.0,43.41,43.41,43.27,43.41,11300.0
2006-11-27 13:05:00,43.43,43.5,43.39,43.47,12600.0,43.43,43.5,43.39,43.47,12600.0
2006-11-27 13:10:00,43.46,43.5,43.45,43.46,4800.0,43.46,43.5,43.45,43.46,4800.0
2006-11-27 13:15:00,43.46,43.46,43.39,43.4,7000.0,43.46,43.46,43.39,43.4,7000.0
2006-11-27 13:20:00,43.39,43.4,43.37,43.37,6600.0,43.39,43.4,43.37,43.37,6600.0
2006-11-27 13:25:00,43.37,43.5,43.37,43.5,5200.0,43.37,43.5,43.37,43.5,5200.0
2006-11-27 13:30:00,43.5,43.5,43.41,43.47,9600.0,43.5,43.5,43.41,43.47,9600.0
2006-11-27 13:35:00,43.49,43.49,43.35,43.35,7200.0,43.49,43.49,43.35,43.35,7200.0
2006-11-27 13:40:00,43.33,43.49,43.33,43.48,5300.0,43.33,43.49,43.33,43.48,5300.0
2006-11-27 13:45:00,43.45,43.47,43.36,43.47,4000.0,43.45,43.47,43.36,43.47,4000.0
2006-11-27 13:50:00,43.48,43.5,43.43,43.44,9200.0,43.48,43.5,43.43,43.44,9200.0
2006-11-27 13:55:00,43.44,43.49,43.43,43.43,4200.0,43.44,43.49,43.43,43.43,4200.0
2006-11-27 14:00:00,43.43,43.48,43.43,43.44,4100.0,43.43,43.48,43.43,43.44,4100.0
2006-11-27 14:05:00,43.44,43.46,43.24,43.24,20000.0,43.44,43.46,43.24,43.24,20000.0
2006-11-27 14:10:00,43.26,43.3,43.2,43.24,16100.0,43.26,43.3,43.2,43.24,16100.0
2006-11-27 14:15:00,43.27,43.31,43.1,43.1,22700.0,43.27,43.31,43.1,43.1,22700.0
2006-11-27 14:20:00,43.12,43.25,43.08,43.15,26300.0,43.12,43.25,43.08,43.15,26300.0
2006-11-27 14:25:00,43.12,43.25,43.09,43.25,8400.0,43.12,43.25,43.09,43.25,8400.0
2006-11-27 14:30:00,43.25,43.25,43.11,43.18,18400.0,43.25,43.25,43.11,43.18,18400.0
2006-11-27 14:35:00,43.19,43.21,43.13,43.21,16100.0,43.19,43.21,43.13,43.21,16100.0
2006-11-27 14:40:00,43.2,43.22,43.09,43.11,21000.0,43.2,43.22,43.09,43.11,21000.0
2006-11-27 14:45:00,43.1,43.14,42.99,43.04,38900.0,43.1,43.14,42.99,43.04,38900.0
2006-11-27 14:50:00,43.02,43.16,43.02,43.07,16100.0,43.02,43.16,43.02,43.07,16100.0
2006-11-27 14:55:00,43.06,43.11,43.0,43.08,16900.0,43.06,43.11,43.0,43.08,16900.0
2006-11-27 15:00:00,43.07,43.08,42.98,43.06,14100.0,43.07,43.08,42.98,43.06,14100.0
2006-11-27 15:05:00,43.06,43.06,43.0,43.0,11200.0,43.06,43.06,43.0,43.0,11200.0
2006-11-27 15:10:00,43.01,43.02,42.98,42.99,13000.0,43.01,43.02,42.98,42.99,13000.0
2006-11-27 15:15:00,43.0,43.0,42.91,42.92,20400.0,43.0,43.0,42.91,42.92,20400.0
2006-11-27 15:20:00,42.93,43.05,42.81,42.87,28500.0,42.93,43.05,42.81,42.87,28500.0
2006-11-27 15:25:00,42.87,42.89,42.72,42.89,20200.0,42.87,42.89,42.72,42.89,20200.0
2006-11-27 15:30:00,42.93,43.0,42.83,42.98,13800.0,42.93,43.0,42.83,42.98,13800.0
2006-11-27 15:35:00,42.97,43.03,42.97,43.03,21900.0,42.97,43.03,42.97,43.03,21900.0
2006-11-27 15:40:00,43.03,43.03,42.87,42.99,19200.0,43.03,43.03,42.87,42.99,19200.0
2006-11-27 15:45:00,42.98,43.03,42.94,42.94,37500.0,42.98,43.03,42.94,42.94,37500.0
2006-11-27 15:50:00,42.95,42.96,42.79,42.8,52200.0,42.95,42.96,42.79,42.8,52200.0
2006-11-27 15:55:00,42.81,43.0,42.76,42.95,60100.0,42.81,43.0,42.76,42.95,60100.0
2006-11-28 09:30:00,42.83,42.9,42.73,42.9,28400.0,42.83,42.9,42.73,42.9,28400.0
2006-11-28 09:35:00,42.86,43.21,42.82,42.92,71500.0,42.86,43.21,42.82,42.92,71500.0
2006-11-28 09:40:00,42.94,42.98,42.61,42.86,43700.0,42.94,42.98,42.61,42.86,43700.0
2006-11-28 09:45:00,42.84,42.88,42.7,42.72,9100.0,42.84,42.88,42.7,42.72,9100.0
2006-11-28 09:50:00,42.72,42.95,42.72,42.8,16200.0,42.72,42.95,42.72,42.8,16200.0
2006-11-28 09:55:00,42.8,42.9,42.8,42.9,12700.0,42.8,42.9,42.8,42.9,12700.0
2006-11-28 10:00:00,42.9,43.0,42.84,43.0,32800.0,42.9,43.0,42.84,43.0,32800.0
2006-11-28 10:05:00,42.98,43.0,42.9,42.92,14000.0,42.98,43.0,42.9,42.92,14000.0
2006-11-28 10:10:00,42.93,42.95,42.79,42.83,14100.0,42.93,42.95,42.79,42.83,14100.0
2006-11-28 10:15:00,42.83,42.88,42.78,42.86,26700.0,42.83,42.88,42.78,42.86,26700.0
2006-11-28 10:20:00,42.83,42.9,42.79,42.9,11000.0,42.83,42.9,42.79,42.9,11000.0
2006-11-28 10:25:00,42.88,43.46,42.79,43.33,38400.0,42.88,43.46,42.79,43.33,38400.0
2006-11-28 10:30:00,43.33,43.57,43.18,43.52,27300.0,43.33,43.57,43.18,43.52,27300.0
2006-11-28 10:35:00,43.55,43.75,43.4,43.69,35200.0,43.55,43.75,43.4,43.69,35200.0
2006-11-28 10:40:00,43.67,44.0,43.6,43.92,35500.0,43.67,44.0,43.6,43.92,35500.0
2006-11-28 10:45:00,43.89,44.0,43.79,43.79,23200.0,43.89,44.0,43.79,43.79,23200.0
2006-11-28 10:50:00,43.78,43.87,43.76,43.77,11200.0,43.78,43.87,43.76,43.77,11200.0
2006-11-28 10:55:00,43.8,43.82,43.78,43.78,8600.0,43.8,43.82,43.78,43.78,8600.0
2006-11-28 11:00:00,43.81,43.84,43.74,43.74,2600.0,43.81,43.84,43.74,43.74,2600.0
2006-11-28 11:05:00,43.71,43.74,43.65,43.71,8000.0,43.71,43.74,43.65,43.71,8000.0
2006-11-28 11:10:00,43.73,43.76,43.72,43.73,5900.0,43.73,43.76,43.72,43.73,5900.0
2006-11-28 11:15:00,43.72,43.78,43.71,43.75,4900.0,43.72,43.78,43.71,43.75,4900.0
2006-11-28 11:20:00,43.73,43.83,43.73,43.83,3400.0,43.73,43.83,43.73,43.83,3400.0
2006-11-28 11:25:00,43.84,43.85,43.77,43.77,18400.0,43.84,43.85,43.77,43.77,18400.0
2006-11-28 11:30:00,43.77,43.78,43.7,43.71,7600.0,43.77,43.78,43.7,43.71,7600.0
2006-11-28 11:35:00,43.7,43.77,43.7,43.76,4300.0,43.7,43.77,43.7,43.76,4300.0
2006-11-28 11:40:00,43.73,43.78,43.71,43.75,5800.0,43.73,43.78,43.71,43.75,5800.0
2006-11-28 11:45:00,43.76,43.85,43.75,43.8,16200.0,43.76,43.85,43.75,43.8,16200.0
2006-11-28 11:50:00,43.8,43.81,43.8,43.8,6400.0,43.8,43.81,43.8,43.8,6400.0
2006-11-28 11:55:00,43.8,43.81,43.78,43.8,16200.0,43.8,43.81,43.78,43.8,16200.0
2006-11-28 12:00:00,43.8,43.81,43.77,43.77,16200.0,43.8,43.81,43.77,43.77,16200.0
2006-11-28 12:05:00,43.77,43.86,43.77,43.8,13600.0,43.77,43.86,43.77,43.8,13600.0
2006-11-28 12:10:00,43.8,43.82,43.8,43.82,11800.0,43.8,43.82,43.8,43.82,11800.0
2006-11-28 12:15:00,43.83,43.84,43.69,43.69,9600.0,43.83,43.84,43.69,43.69,9600.0
2006-11-28 12:20:00,43.7,43.71,43.68,43.69,17700.0,43.7,43.71,43.68,43.69,17700.0
2006-11-28 12:25:00,43.68,43.73,43.65,43.7,24400.0,43.68,43.73,43.65,43.7,24400.0
2006-11-28 12:30:00,43.7,43.74,43.6,43.6,15900.0,43.7,43.74,43.6,43.6,15900.0
2006-11-28 12:35:00,43.61,43.61,43.35,43.49,25700.0,43.61,43.61,43.35,43.49,25700.0
2006-11-28 12:40:00,43.45,43.5,43.43,43.47,11000.0,43.45,43.5,43.43,43.47,11000.0
2006-11-28 12:45:00,43.46,43.59,43.42,43.59,9100.0,43.46,43.59,43.42,43.59,9100.0
2006-11-28 12:50:00,43.56,43.61,43.49,43.53,12100.0,43.56,43.61,43.49,43.53,12100.0
2006-11-28 12:55:00,43.53,43.6,43.53,43.55,10900.0,43.53,43.6,43.53,43.55,10900.0
2006-11-28 13:00:00,43.55,43.6,43.55,43.57,13700.0,43.55,43.6,43.55,43.57,13700.0
2006-11-28 13:05:00,43.58,43.61,43.55,43.55,11200.0,43.58,43.61,43.55,43.55,11200.0
2006-11-28 13:10:00,43.55,43.59,43.55,43.55,4400.0,43.55,43.59,43.55,43.55,4400.0
2006-11-28 13:15:00,43.55,43.6,43.42,43.45,17000.0,43.55,43.6,43.42,43.45,17000.0
2006-11-28 13:20:00,43.48,43.52,43.48,43.51,7900.0,43.48,43.52,43.48,43.51,7900.0
2006-11-28 13:25:00,43.5,43.52,43.5,43.52,5700.0,43.5,43.52,43.5,43.52,5700.0
2006-11-28 13:30:00,43.53,43.54,43.45,43.45,4800.0,43.53,43.54,43.45,43.45,4800.0
2006-11-28 13:35:00,43.46,43.56,43.45,43.56,5000.0,43.46,43.56,43.45,43.56,5000.0
2006-11-28 13:40:00,43.56,43.6,43.52,43.6,5800.0,43.56,43.6,43.52,43.6,5800.0
2006-11-28 13:45:00,43.6,43.63,43.6,43.62,7200.0,43.6,43.63,43.6,43.62,7200.0
2006-11-28 13:50:00,43.6,43.62,43.58,43.6,6800.0,43.6,43.62,43.58,43.6,6800.0
2006-11-28 13:55:00,43.61,43.63,43.55,43.55,7500.0,43.61,43.63,43.55,43.55,7500.0
2006-11-28 14:00:00,43.56,43.57,43.45,43.45,14700.0,43.56,43.57,43.45,43.45,14700.0
2006-11-28 14:05:00,43.45,43.51,43.43,43.47,20600.0,43.45,43.51,43.43,43.47,20600.0
2006-11-28 14:10:00,43.46,43.61,43.46,43.57,6500.0,43.46,43.61,43.46,43.57,6500.0
2006-11-28 14:15:00,43.58,43.61,43.57,43.6,5300.0,43.58,43.61,43.57,43.6,5300.0
2006-11-28 14:20:00,43.61,43.71,43.6,43.6,6200.0,43.61,43.71,43.6,43.6,6200.0
2006-11-28 14:25:00,43.62,43.7,43.62,43.7,5700.0,43.62,43.7,43.62,43.7,5700.0
2006-11-28 14:30:00,43.72,43.76,43.65,43.67,29500.0,43.72,43.76,43.65,43.67,29500.0
2006-11-28 14:35:00,43.67,43.7,43.64,43.7,15900.0,43.67,43.7,43.64,43.7,15900.0
2006-11-28 14:40:00,43.7,43.72,43.69,43.7,9200.0,43.7,43.72,43.69,43.7,9200.0
2006-11-28 14:45:00,43.71,43.71,43.65,43.7,19700.0,43.71,43.71,43.65,43.7,19700.0
2006-11-28 14:50:00,43.7,43.72,43.65,43.66,15900.0,43.7,43.72,43.65,43.66,15900.0
2006-11-28 14:55:00,43.66,43.66,43.64,43.65,15800.0,43.66,43.66,43.64,43.65,15800.0
2006-11-28 15:00:00,43.66,43.8,43.55,43.58,26400.0,43.66,43.8,43.55,43.58,26400.0
2006-11-28 15:05:00,43.58,43.74,43.57,43.7,45900.0,43.58,43.74,43.57,43.7,45900.0
2006-11-28 15:10:00,43.68,43.83,43.61,43.82,27400.0,43.68,43.83,43.61,43.82,27400.0
2006-11-28 15:15:00,43.82,43.85,43.68,43.85,27400.0,43.82,43.85,43.68,43.85,27400.0
2006-11-28 15:20:00,43.85,43.85,43.76,43.76,28800.0,43.85,43.85,43.76,43.76,28800.0
2006-11-28 15:25:00,43.76,43.85,43.75,43.77,20100.0,43.76,43.85,43.75,43.77,20100.0
2006-11-28 15:30:00,43.77,44.0,43.76,43.99,33700.0,43.77,44.0,43.76,43.99,33700.0
2006-11-28 15:35:00,43.98,44.0,43.88,43.96,26300.0,43.98,44.0,43.88,43.96,26300.0
2006-11-28 15:40:00,43.96,43.96,43.79,43.81,42200.0,43.96,43.96,43.79,43.81,42200.0
2006-11-28 15:45:00,43.79,43.85,43.76,43.85,31800.0,43.79,43.85,43.76,43.85,31800.0
2006-11-28 15:50:00,43.83,43.85,43.62,43.75,54600.0,43.83,43.85,43.62,43.75,54600.0
2006-11-28 15:55:00,43.73,44.03,43.69,43.81,137100.0,43.73,44.03,43.69,43.81,137100.0
2006-11-29 09:30:00,44.2,44.48,43.94,44.47,64000.0,44.2,44.48,43.94,44.47,64000.0
2006-11-29 09:35:00,44.42,44.46,44.15,44.15,25800.0,44.42,44.46,44.15,44.15,25800.0
2006-11-29 09:40:00,44.15,44.16,43.95,44.12,16300.0,44.15,44.16,43.95,44.12,16300.0
2006-11-29 09:45:00,44.15,44.49,44.15,44.34,23900.0,44.15,44.49,44.15,44.34,23900.0
2006-11-29 09:50:00,44.31,44.45,44.26,44.32,33200.0,44.31,44.45,44.26,44.32,33200.0
2006-11-29 09:55:00,44.38,44.42,44.28,44.31,300700.0,44.38,44.42,44.28,44.31,300700.0
2006-11-29 10:00:00,44.32,44.48,44.28,44.48,26000.0,44.32,44.48,44.28,44.48,26000.0
2006-11-29 10:05:00,44.5,44.5,44.26,44.37,31400.0,44.5,44.5,44.26,44.37,31400.0
2006-11-29 10:10:00,44.37,44.4,44.32,44.33,19100.0,44.37,44.4,44.32,44.33,19100.0
2006-11-29 10:15:00,44.33,44.33,44.17,44.2,25100.0,44.33,44.33,44.17,44.2,25100.0
2006-11-29 10:20:00,44.23,44.25,44.15,44.18,35700.0,44.23,44.25,44.15,44.18,35700.0
2006-11-29 10:25:00,44.16,44.16,44.02,44.08,21300.0,44.16,44.16,44.02,44.08,21300.0
2006-11-29 10:30:00,44.08,44.08,43.82,43.94,27600.0,44.08,44.08,43.82,43.94,27600.0
2006-11-29 10:35:00,43.95,43.96,43.63,43.66,20100.0,43.95,43.96,43.63,43.66,20100.0
2006-11-29 10:40:00,43.66,43.82,43.66,43.81,11600.0,43.66,43.82,43.66,43.81,11600.0
2006-11-29 10:45:00,43.81,44.08,43.81,44.04,12600.0,43.81,44.08,43.81,44.04,12600.0
2006-11-29 10:50:00,44.07,44.19,44.07,44.17,12300.0,44.07,44.19,44.07,44.17,12300.0
2006-11-29 10:55:00,44.17,44.17,43.93,43.94,19300.0,44.17,44.17,43.93,43.94,19300.0
2006-11-29 11:00:00,43.95,44.17,43.95,44.15,10400.0,43.95,44.17,43.95,44.15,10400.0
2006-11-29 11:05:00,44.17,44.18,43.81,43.89,41000.0,44.17,44.18,43.81,43.89,41000.0
2006-11-29 11:10:00,43.88,44.01,43.73,43.92,29300.0,43.88,44.01,43.73,43.92,29300.0
2006-11-29 11:15:00,43.92,44.05,43.92,44.04,11300.0,43.92,44.05,43.92,44.04,11300.0
2006-11-29 11:20:00,44.04,44.07,43.98,44.0,21200.0,44.04,44.07,43.98,44.0,21200.0
2006-11-29 11:25:00,44.0,44.0,43.88,43.94,14100.0,44.0,44.0,43.88,43.94,14100.0
2006-11-29 11:30:00,43.9,43.93,43.89,43.92,21300.0,43.9,43.93,43.89,43.92,21300.0
2006-11-29 11:35:00,43.9,43.99,43.9,43.96,3900.0,43.9,43.99,43.9,43.96,3900.0
2006-11-29 11:40:00,43.96,44.01,43.96,44.0,8800.0,43.96,44.01,43.96,44.0,8800.0
2006-11-29 11:45:00,43.99,44.15,43.98,44.15,20000.0,43.99,44.15,43.98,44.15,20000.0
2006-11-29 11:50:00,44.15,44.23,44.13,44.17,11400.0,44.15,44.23,44.13,44.17,11400.0
2006-11-29 11:55:00,44.2,44.26,44.16,44.26,5800.0,44.2,44.26,44.16,44.26,5800.0
2006-11-29 12:00:00,44.27,44.48,44.26,44.39,11300.0,44.27,44.48,44.26,44.39,11300.0
2006-11-29 12:05:00,44.38,44.48,44.37,44.48,6100.0,44.38,44.48,44.37,44.48,6100.0
2006-11-29 12:10:00,44.49,44.5,44.46,44.5,6400.0,44.49,44.5,44.46,44.5,6400.0
2006-11-29 12:15:00,44.5,44.5,44.47,44.5,6800.0,44.5,44.5,44.47,44.5,6800.0
2006-11-29 12:20:00,44.5,44.57,44.48,44.49,10300.0,44.5,44.57,44.48,44.49,10300.0
2006-11-29 12:25:00,44.5,44.5,44.4,44.48,15100.0,44.5,44.5,44.4,44.48,15100.0
2006-11-29 12:30:00,44.46,44.47,44.37,44.38,8000.0,44.46,44.47,44.37,44.38,8000.0
2006-11-29 12:35:00,44.39,44.46,44.37,44.37,9100.0,44.39,44.46,44.37,44.37,9100.0
2006-11-29 12:40:00,44.37,44.43,44.37,44.39,5000.0,44.37,44.43,44.37,44.39,5000.0
2006-11-29 12:45:00,44.39,44.4,44.39,44.39,2900.0,44.39,44.4,44.39,44.39,2900.0
2006-11-29 12:50:00,44.38,44.39,44.3,44.3,9700.0,44.38,44.39,44.3,44.3,9700.0
2006-11-29 12:55:00,44.3,44.35,44.3,44.35,4000.0,44.3,44.35,44.3,44.35,4000.0
2006-11-29 13:00:00,44.35,44.35,44.3,44.33,4100.0,44.35,44.35,44.3,44.33,4100.0
2006-11-29 13:05:00,44.31,44.4,44.31,44.4,4000.0,44.31,44.4,44.31,44.4,4000.0
2006-11-29 13:10:00,44.38,44.38,44.18,44.21,18500.0,44.38,44.38,44.18,44.21,18500.0
2006-11-29 13:15:00,44.23,44.23,44.16,44.18,3200.0,44.23,44.23,44.16,44.18,3200.0
2006-11-29 13:20:00,44.17,44.18,44.12,44.17,3100.0,44.17,44.18,44.12,44.17,3100.0
2006-11-29 13:25:00,44.17,44.2,44.13,44.14,8100.0,44.17,44.2,44.13,44.14,8100.0
2006-11-29 13:30:00,44.14,44.17,44.03,44.05,7100.0,44.14,44.17,44.03,44.05,7100.0
2006-11-29 13:35:00,44.06,44.09,44.05,44.07,6900.0,44.06,44.09,44.05,44.07,6900.0
2006-11-29 13:40:00,44.07,44.07,44.0,44.07,10600.0,44.07,44.07,44.0,44.07,10600.0
2006-11-29 13:45:00,44.08,44.34,44.08,44.34,16600.0,44.08,44.34,44.08,44.34,16600.0
2006-11-29 13:50:00,44.34,44.37,44.18,44.25,8300.0,44.34,44.37,44.18,44.25,8300.0
2006-11-29 13:55:00,44.24,44.36,44.19,44.34,7500.0,44.24,44.36,44.19,44.34,7500.0
2006-11-29 14:00:00,44.36,44.47,44.29,44.35,23400.0,44.36,44.47,44.29,44.35,23400.0
2006-11-29 14:05:00,44.31,44.33,44.28,44.33,3100.0,44.31,44.33,44.28,44.33,3100.0
2006-11-29 14:10:00,44.33,44.37,44.27,44.28,7900.0,44.33,44.37,44.27,44.28,7900.0
2006-11-29 14:15:00,44.28,44.38,44.27,44.35,13500.0,44.28,44.38,44.27,44.35,13500.0
2006-11-29 14:20:00,44.38,44.38,44.29,44.31,9100.0,44.38,44.38,44.29,44.31,9100.0
2006-11-29 14:25:00,44.32,44.34,43.9,44.31,14500.0,44.32,44.34,43.9,44.31,14500.0
2006-11-29 14:30:00,44.32,44.43,44.31,44.33,16900.0,44.32,44.43,44.31,44.33,16900.0
2006-11-29 14:35:00,44.33,44.49,44.31,44.48,22100.0,44.33,44.49,44.31,44.48,22100.0
2006-11-29 14:40:00,44.48,44.55,44.45,44.46,42200.0,44.48,44.55,44.45,44.46,42200.0
2006-11-29 14:45:00,44.47,44.51,44.44,44.5,12600.0,44.47,44.51,44.44,44.5,12600.0
2006-11-29 14:50:00,44.5,44.72,44.5,44.64,26200.0,44.5,44.72,44.5,44.64,26200.0
2006-11-29 14:55:00,44.65,44.68,44.61,44.67,11800.0,44.65,44.68,44.61,44.67,11800.0
2006-11-29 15:00:00,44.66,44.74,44.65,44.71,23500.0,44.66,44.74,44.65,44.71,23500.0
2006-11-29 15:05:00,44.74,44.84,44.72,44.74,26400.0,44.74,44.84,44.72,44.74,26400.0
2006-11-29 15:10:00,44.74,44.83,44.7,44.7,15800.0,44.74,44.83,44.7,44.7,15800.0
2006-11-29 15:15:00,44.7,44.74,44.63,44.74,16900.0,44.7,44.74,44.63,44.74,16900.0
2006-11-29 15:20:00,44.73,44.75,44.67,44.71,19000.0,44.73,44.75,44.67,44.71,19000.0
2006-11-29 15:25:00,44.73,44.76,44.67,44.68,6700.0,44.73,44.76,44.67,44.68,6700.0
2006-11-29 15:30:00,44.69,44.75,44.65,44.68,30400.0,44.69,44.75,44.65,44.68,30400.0
2006-11-29 15:35:00,44.68,44.85,44.66,44.84,19500.0,44.68,44.85,44.66,44.84,19500.0
2006-11-29 15:40:00,44.85,44.9,44.81,44.81,18100.0,44.85,44.9,44.81,44.81,18100.0
2006-11-29 15:45:00,44.83,44.88,44.78,44.8,21000.0,44.83,44.88,44.78,44.8,21000.0
2006-11-29 15:50:00,44.8,44.85,44.76,44.79,16900.0,44.8,44.85,44.76,44.79,16900.0
2006-11-29 15:55:00,44.8,44.89,44.78,44.89,28200.0,44.8,44.89,44.78,44.89,28200.0
2006-11-30 09:30:00,44.82,45.24,44.59,45.19,37200.0,44.82,45.24,44.59,45.19,37200.0
2006-11-30 09:35:00,45.2,45.38,45.05,45.32,35400.0,45.2,45.38,45.05,45.32,35400.0
2006-11-30 09:40:00,45.35,45.35,44.61,44.61,33800.0,45.35,45.35,44.61,44.61,33800.0
2006-11-30 09:45:00,44.57,45.11,44.53,45.11,24100.0,44.57,45.11,44.53,45.11,24100.0
2006-11-30 09:50:00,45.16,45.26,44.86,44.9,13600.0,45.16,45.26,44.86,44.9,13600.0
2006-11-30 09:55:00,44.94,45.0,44.78,45.0,13400.0,44.94,45.0,44.78,45.0,13400.0
2006-11-30 10:00:00,44.97,45.0,44.64,44.68,20000.0,44.97,45.0,44.64,44.68,20000.0
2006-11-30 10:05:00,44.68,44.83,44.68,44.71,5100.0,44.68,44.83,44.68,44.71,5100.0
2006-11-30 10:10:00,44.71,44.75,44.5,44.58,18900.0,44.71,44.75,44.5,44.58,18900.0
2006-11-30 10:15:00,44.57,44.58,44.23,44.24,27000.0,44.57,44.58,44.23,44.24,27000.0
2006-11-30 10:20:00,44.24,44.38,44.21,44.31,42400.0,44.24,44.38,44.21,44.31,42400.0
2006-11-30 10:25:00,44.32,44.41,44.22,44.28,14600.0,44.32,44.41,44.22,44.28,14600.0
2006-11-30 10:30:00,44.29,44.37,44.02,44.06,35200.0,44.29,44.37,44.02,44.06,35200.0
2006-11-30 10:35:00,44.08,44.23,43.95,44.2,41400.0,44.08,44.23,43.95,44.2,41400.0
2006-11-30 10:40:00,44.21,44.36,44.2,44.3,34400.0,44.21,44.36,44.2,44.3,34400.0
2006-11-30 10:45:00,44.32,44.37,44.27,44.3,12000.0,44.32,44.37,44.27,44.3,12000.0
2006-11-30 10:50:00,44.32,44.54,44.31,44.54,7500.0,44.32,44.54,44.31,44.54,7500.0
2006-11-30 10:55:00,44.55,44.65,44.54,44.61,12000.0,44.55,44.65,44.54,44.61,12000.0
2006-11-30 11:00:00,44.61,44.7,44.55,44.64,36300.0,44.61,44.7,44.55,44.64,36300.0
2006-11-30 11:05:00,44.69,44.73,44.59,44.7,36500.0,44.69,44.73,44.59,44.7,36500.0
2006-11-30 11:10:00,44.69,44.73,44.67,44.73,22900.0,44.69,44.73,44.67,44.73,22900.0
2006-11-30 11:15:00,44.69,44.73,44.56,44.61,9200.0,44.69,44.73,44.56,44.61,9200.0
2006-11-30 11:20:00,44.6,44.6,44.28,44.3,12600.0,44.6,44.6,44.28,44.3,12600.0
2006-11-30 11:25:00,44.34,44.46,44.29,44.46,7700.0,44.34,44.46,44.29,44.46,7700.0
2006-11-30 11:30:00,44.46,44.63,44.46,44.63,6700.0,44.46,44.63,44.46,44.63,6700.0
2006-11-30 11:35:00,44.62,44.67,44.56,44.57,18700.0,44.62,44.67,44.56,44.57,18700.0
2006-11-30 11:40:00,44.57,44.68,44.54,44.56,10000.0,44.57,44.68,44.54,44.56,10000.0
2006-11-30 11:45:00,44.54,44.54,44.49,44.49,5600.0,44.54,44.54,44.49,44.49,5600.0
2006-11-30 11:50:00,44.46,44.47,44.4,44.41,5600.0,44.46,44.47,44.4,44.41,5600.0
2006-11-30 11:55:00,44.38,44.59,44.31,44.54,21000.0,44.38,44.59,44.31,44.54,21000.0
2006-11-30 12:00:00,44.56,44.56,44.4,44.4,9700.0,44.56,44.56,44.4,44.4,9700.0
2006-11-30 12:05:00,44.4,44.4,44.32,44.34,10300.0,44.4,44.4,44.32,44.34,10300.0
2006-11-30 12:10:00,44.35,44.48,44.34,44.47,2500.0,44.35,44.48,44.34,44.47,2500.0
2006-11-30 12:15:00,44.51,44.51,44.4,44.45,4400.0,44.51,44.51,44.4,44.45,4400.0
2006-11-30 12:20:00,44.45,44.56,44.45,44.51,4900.0,44.45,44.56,44.45,44.51,4900.0
2006-11-30 12:25:00,44.51,44.51,44.43,44.49,4300.0,44.51,44.51,44.43,44.49,4300.0
2006-11-30 12:30:00,44.5,44.57,44.5,44.54,9300.0,44.5,44.57,44.5,44.54,9300.0
2006-11-30 12:35:00,44.56,44.56,44.46,44.46,5600.0,44.56,44.56,44.46,44.46,5600.0
2006-11-30 12:40:00,44.44,44.47,44.38,44.47,4100.0,44.44,44.47,44.38,44.47,4100.0
2006-11-30 12:45:00,44.47,44.53,44.46,44.48,4700.0,44.47,44.53,44.46,44.48,4700.0
2006-11-30 12:50:00,44.48,44.62,44.47,44.62,6900.0,44.48,44.62,44.47,44.62,6900.0
2006-11-30 12:55:00,44.58,44.61,44.56,44.58,2800.0,44.58,44.61,44.56,44.58,2800.0
2006-11-30 13:00:00,44.56,44.56,44.53,44.54,5400.0,44.56,44.56,44.53,44.54,5400.0
2006-11-30 13:05:00,44.56,44.56,44.5,44.52,12700.0,44.56,44.56,44.5,44.52,12700.0
2006-11-30 13:10:00,44.51,44.51,44.42,44.51,3200.0,44.51,44.51,44.42,44.51,3200.0
2006-11-30 13:15:00,44.55,44.65,44.48,44.62,11700.0,44.55,44.65,44.48,44.62,11700.0
2006-11-30 13:20:00,44.61,44.66,44.48,44.56,7300.0,44.61,44.66,44.48,44.56,7300.0
2006-11-30 13:25:00,44.58,44.6,44.5,44.6,7800.0,44.58,44.6,44.5,44.6,7800.0
2006-11-30 13:30:00,44.6,44.64,44.57,44.59,25800.0,44.6,44.64,44.57,44.59,25800.0
2006-11-30 13:35:00,44.6,44.6,44.5,44.53,6400.0,44.6,44.6,44.5,44.53,6400.0
2006-11-30 13:40:00,44.51,44.52,44.42,44.44,10800.0,44.51,44.52,44.42,44.44,10800.0
2006-11-30 13:45:00,44.42,44.43,44.36,44.39,8100.0,44.42,44.43,44.36,44.39,8100.0
2006-11-30 13:50:00,44.39,44.4,44.36,44.37,2900.0,44.39,44.4,44.36,44.37,2900.0
2006-11-30 13:55:00,44.4,44.44,44.21,44.22,7600.0,44.4,44.44,44.21,44.22,7600.0
2006-11-30 14:00:00,44.21,44.33,44.2,44.32,10700.0,44.21,44.33,44.2,44.32,10700.0
2006-11-30 14:05:00,44.31,44.31,44.25,44.25,7500.0,44.31,44.31,44.25,44.25,7500.0
2006-11-30 14:10:00,44.26,44.3,44.21,44.27,9600.0,44.26,44.3,44.21,44.27,9600.0
2006-11-30 14:15:00,44.27,44.3,44.26,44.3,6900.0,44.27,44.3,44.26,44.3,6900.0
2006-11-30 14:20:00,44.34,44.35,44.28,44.3,5500.0,44.34,44.35,44.28,44.3,5500.0
2006-11-30 14:25:00,44.3,44.31,44.26,44.3,10300.0,44.3,44.31,44.26,44.3,10300.0
2006-11-30 14:30:00,44.33,44.33,44.29,44.32,3500.0,44.33,44.33,44.29,44.32,3500.0
2006-11-30 14:35:00,44.34,44.44,44.3,44.36,10000.0,44.34,44.44,44.3,44.36,10000.0
2006-11-30 14:40:00,44.38,44.48,44.29,44.44,9100.0,44.38,44.48,44.29,44.44,9100.0
2006-11-30 14:45:00,44.41,44.43,44.37,44.38,6400.0,44.41,44.43,44.37,44.38,6400.0
2006-11-30 14:50:00,44.36,44.4,44.34,44.39,6500.0,44.36,44.4,44.34,44.39,6500.0
2006-11-30 14:55:00,44.4,44.4,44.36,44.38,12900.0,44.4,44.4,44.36,44.38,12900.0
2006-11-30 15:00:00,44.38,44.4,44.35,44.4,5900.0,44.38,44.4,44.35,44.4,5900.0
2006-11-30 15:05:00,44.4,44.46,44.37,44.44,14800.0,44.4,44.46,44.37,44.44,14800.0
2006-11-30 15:10:00,44.45,44.45,44.36,44.42,8300.0,44.45,44.45,44.36,44.42,8300.0
2006-11-30 15:15:00,44.43,44.45,44.36,44.38,11600.0,44.43,44.45,44.36,44.38,11600.0
2006-11-30 15:20:00,44.41,44.42,44.34,44.4,5800.0,44.41,44.42,44.34,44.4,5800.0
2006-11-30 15:25:00,44.45,44.51,44.43,44.47,11700.0,44.45,44.51,44.43,44.47,11700.0
2006-11-30 15:30:00,44.47,44.5,44.4,44.41,20200.0,44.47,44.5,44.4,44.41,20200.0
2006-11-30 15:35:00,44.41,44.41,44.34,44.34,12600.0,44.41,44.41,44.34,44.34,12600.0
2006-11-30 15:40:00,44.33,44.33,44.24,44.24,22500.0,44.33,44.33,44.24,44.24,22500.0
2006-11-30 15:45:00,44.24,44.24,44.07,44.11,32800.0,44.24,44.24,44.07,44.11,32800.0
2006-11-30 15:50:00,44.1,44.25,44.06,44.23,24700.0,44.1,44.25,44.06,44.23,24700.0
2006-11-30 15:55:00,44.25,44.32,44.21,44.26,61300.0,44.25,44.32,44.21,44.26,61300.0
2006-12-01 09:30:00,44.01,44.62,44.0,44.49,52900.0,44.01,44.62,44.0,44.49,52900.0
2006-12-01 09:35:00,44.51,44.51,44.26,44.35,13400.0,44.51,44.51,44.26,44.35,13400.0
2006-12-01 09:40:00,44.35,44.53,44.08,44.1,29100.0,44.35,44.53,44.08,44.1,29100.0
2006-12-01 09:45:00,44.12,44.35,44.06,44.29,13800.0,44.12,44.35,44.06,44.29,13800.0
2006-12-01 09:50:00,44.27,44.35,44.06,44.35,29600.0,44.27,44.35,44.06,44.35,29600.0
2006-12-01 09:55:00,44.33,44.33,44.14,44.19,7900.0,44.33,44.33,44.14,44.19,7900.0
2006-12-01 10:00:00,44.18,44.3,44.1,44.27,26900.0,44.18,44.3,44.1,44.27,26900.0
2006-12-01 10:05:00,44.21,44.23,43.82,43.91,26800.0,44.21,44.23,43.82,43.91,26800.0
2006-12-01 10:10:00,43.9,44.1,43.9,44.1,12300.0,43.9,44.1,43.9,44.1,12300.0
2006-12-01 10:15:00,44.09,44.09,43.9,44.04,23100.0,44.09,44.09,43.9,44.04,23100.0
2006-12-01 10:20:00,44.02,44.13,43.98,44.07,11800.0,44.02,44.13,43.98,44.07,11800.0
2006-12-01 10:25:00,44.03,44.03,43.89,43.89,15300.0,44.03,44.03,43.89,43.89,15300.0
2006-12-01 10:30:00,43.89,43.92,43.55,43.58,18000.0,43.89,43.92,43.55,43.58,18000.0
2006-12-01 10:35:00,43.56,43.66,43.52,43.57,21200.0,43.56,43.66,43.52,43.57,21200.0
2006-12-01 10:40:00,43.59,43.64,43.58,43.64,14200.0,43.59,43.64,43.58,43.64,14200.0
2006-12-01 10:45:00,43.64,43.84,43.58,43.84,13200.0,43.64,43.84,43.58,43.84,13200.0
2006-12-01 10:50:00,43.82,43.83,43.68,43.74,9000.0,43.82,43.83,43.68,43.74,9000.0
2006-12-01 10:55:00,43.8,43.8,43.7,43.74,3300.0,43.8,43.8,43.7,43.74,3300.0
2006-12-01 11:00:00,43.73,43.91,43.73,43.91,5500.0,43.73,43.91,43.73,43.91,5500.0
2006-12-01 11:05:00,43.87,43.89,43.7,43.78,10700.0,43.87,43.89,43.7,43.78,10700.0
2006-12-01 11:10:00,43.73,43.88,43.72,43.79,5600.0,43.73,43.88,43.72,43.79,5600.0
2006-12-01 11:15:00,43.79,43.88,43.69,43.87,7400.0,43.79,43.88,43.69,43.87,7400.0
2006-12-01 11:20:00,43.88,43.88,43.66,43.72,8500.0,43.88,43.88,43.66,43.72,8500.0
2006-12-01 11:25:00,43.76,43.88,43.68,43.86,9700.0,43.76,43.88,43.68,43.86,9700.0
2006-12-01 11:30:00,43.89,43.93,43.86,43.93,5400.0,43.89,43.93,43.86,43.93,5400.0
2006-12-01 11:35:00,43.89,43.99,43.89,43.95,4500.0,43.89,43.99,43.89,43.95,4500.0
2006-12-01 11:40:00,43.97,44.18,43.97,44.18,6800.0,43.97,44.18,43.97,44.18,6800.0
2006-12-01 11:45:00,44.18,44.27,44.12,44.21,8500.0,44.18,44.27,44.12,44.21,8500.0
2006-12-01 11:50:00,44.23,44.27,44.14,44.14,9100.0,44.23,44.27,44.14,44.14,9100.0
2006-12-01 11:55:00,44.18,44.27,44.14,44.25,14900.0,44.18,44.27,44.14,44.25,14900.0
2006-12-01 12:00:00,44.24,44.26,44.08,44.08,10100.0,44.24,44.26,44.08,44.08,10100.0
2006-12-01 12:05:00,44.1,44.16,44.07,44.16,20300.0,44.1,44.16,44.07,44.16,20300.0
2006-12-01 12:10:00,44.14,44.14,44.02,44.02,4900.0,44.14,44.14,44.02,44.02,4900.0
2006-12-01 12:15:00,44.05,44.11,44.05,44.11,4700.0,44.05,44.11,44.05,44.11,4700.0
2006-12-01 12:20:00,44.09,44.09,43.96,44.02,6800.0,44.09,44.09,43.96,44.02,6800.0
2006-12-01 12:25:00,43.98,43.99,43.92,43.93,5600.0,43.98,43.99,43.92,43.93,5600.0
2006-12-01 12:30:00,43.96,43.98,43.89,43.97,7600.0,43.96,43.98,43.89,43.97,7600.0
2006-12-01 12:35:00,43.95,44.0,43.85,43.85,12600.0,43.95,44.0,43.85,43.85,12600.0
2006-12-01 12:40:00,43.85,43.87,43.85,43.86,2000.0,43.85,43.87,43.85,43.86,2000.0
2006-12-01 12:45:00,43.86,43.91,43.86,43.91,4000.0,43.86,43.91,43.86,43.91,4000.0
2006-12-01 12:50:00,43.9,43.9,43.84,43.9,3700.0,43.9,43.9,43.84,43.9,3700.0
2006-12-01 12:55:00,43.9,43.91,43.83,43.83,4000.0,43.9,43.91,43.83,43.83,4000.0
2006-12-01 13:00:00,43.84,43.84,43.71,43.73,15300.0,43.84,43.84,43.71,43.73,15300.0
2006-12-01 13:05:00,43.75,43.75,43.66,43.67,12300.0,43.75,43.75,43.66,43.67,12300.0
2006-12-01 13:10:00,43.66,43.75,43.54,43.54,47400.0,43.66,43.75,43.54,43.54,47400.0
2006-12-01 13:15:00,43.55,43.59,43.54,43.58,13800.0,43.55,43.59,43.54,43.58,13800.0
2006-12-01 13:20:00,43.57,43.63,43.57,43.59,9200.0,43.57,43.63,43.57,43.59,9200.0
2006-12-01 13:25:00,43.6,43.62,43.57,43.57,7000.0,43.6,43.62,43.57,43.57,7000.0
2006-12-01 13:30:00,43.57,43.66,43.5,43.52,12300.0,43.57,43.66,43.5,43.52,12300.0
2006-12-01 13:35:00,43.52,43.52,43.4,43.43,14000.0,43.52,43.52,43.4,43.43,14000.0
2006-12-01 13:40:00,43.45,43.58,43.4,43.56,9800.0,43.45,43.58,43.4,43.56,9800.0
2006-12-01 13:45:00,43.58,43.6,43.56,43.6,4600.0,43.58,43.6,43.56,43.6,4600.0
2006-12-01 13:50:00,43.59,43.64,43.59,43.63,6300.0,43.59,43.64,43.59,43.63,6300.0
2006-12-01 13:55:00,43.63,43.7,43.6,43.65,5400.0,43.63,43.7,43.6,43.65,5400.0
2006-12-01 14:00:00,43.65,43.72,43.53,43.53,8700.0,43.65,43.72,43.53,43.53,8700.0
2006-12-01 14:05:00,43.53,43.76,43.53,43.75,13800.0,43.53,43.76,43.53,43.75,13800.0
2006-12-01 14:10:00,43.74,43.75,43.6,43.64,12800.0,43.74,43.75,43.6,43.64,12800.0
2006-12-01 14:15:00,43.69,43.69,43.5,43.5,6000.0,43.69,43.69,43.5,43.5,6000.0
2006-12-01 14:20:00,43.52,43.55,43.42,43.51,8800.0,43.52,43.55,43.42,43.51,8800.0
2006-12-01 14:25:00,43.49,43.68,43.49,43.6,13400.0,43.49,43.68,43.49,43.6,13400.0
2006-12-01 14:30:00,43.59,43.66,43.51,43.53,5500.0,43.59,43.66,43.51,43.53,5500.0
2006-12-01 14:35:00,43.53,43.6,43.45,43.53,8500.0,43.53,43.6,43.45,43.53,8500.0
2006-12-01 14:40:00,43.55,43.56,43.45,43.53,14100.0,43.55,43.56,43.45,43.53,14100.0
2006-12-01 14:45:00,43.53,43.75,43.53,43.74,7600.0,43.53,43.75,43.53,43.74,7600.0
2006-12-01 14:50:00,43.75,43.75,43.67,43.72,9500.0,43.75,43.75,43.67,43.72,9500.0
2006-12-01 14:55:00,43.75,43.75,43.65,43.71,7300.0,43.75,43.75,43.65,43.71,7300.0
2006-12-01 15:00:00,43.72,43.75,43.67,43.72,8800.0,43.72,43.75,43.67,43.72,8800.0
2006-12-01 15:05:00,43.73,43.78,43.72,43.77,13400.0,43.73,43.78,43.72,43.77,13400.0
2006-12-01 15:10:00,43.78,43.79,43.72,43.75,9300.0,43.78,43.79,43.72,43.75,9300.0
2006-12-01 15:15:00,43.75,43.75,43.66,43.72,9400.0,43.75,43.75,43.66,43.72,9400.0
2006-12-01 15:20:00,43.7,43.75,43.63,43.75,15400.0,43.7,43.75,43.63,43.75,15400.0
2006-12-01 15:25:00,43.75,43.76,43.72,43.76,12200.0,43.75,43.76,43.72,43.76,12200.0
2006-12-01 15:30:00,43.76,43.82,43.69,43.78,12400.0,43.76,43.82,43.69,43.78,12400.0
2006-12-01 15:35:00,43.77,43.93,43.73,43.74,34400.0,43.77,43.93,43.73,43.74,34400.0
2006-12-01 15:40:00,43.75,44.12,43.75,44.06,20400.0,43.75,44.12,43.75,44.06,20400.0
2006-12-01 15:45:00,44.05,44.23,44.05,44.13,34800.0,44.05,44.23,44.05,44.13,34800.0
2006-12-01 15:50:00,44.14,44.29,44.14,44.18,19700.0,44.14,44.29,44.14,44.18,19700.0
2006-12-01 15:55:00,44.18,44.18,44.09,44.15,17300.0,44.18,44.18,44.09,44.15,17300.0
2006-12-04 09:30:00,44.4,44.78,43.39,44.56,30400.0,44.4,44.78,43.39,44.56,30400.0
2006-12-04 09:35:00,44.6,44.79,44.33,44.33,24600.0,44.6,44.79,44.33,44.33,24600.0
2006-12-04 09:40:00,44.35,44.46,44.13,44.13,36500.0,44.35,44.46,44.13,44.13,36500.0
2006-12-04 09:45:00,44.15,44.19,44.03,44.03,21700.0,44.15,44.19,44.03,44.03,21700.0
2006-12-04 09:50:00,44.03,44.25,44.03,44.25,11100.0,44.03,44.25,44.03,44.25,11100.0
2006-12-04 09:55:00,44.24,44.25,44.12,44.21,6900.0,44.24,44.25,44.12,44.21,6900.0
2006-12-04 10:00:00,44.21,44.35,44.16,44.31,18000.0,44.21,44.35,44.16,44.31,18000.0
2006-12-04 10:05:00,44.35,44.45,44.3,44.32,15100.0,44.35,44.45,44.3,44.32,15100.0
2006-12-04 10:10:00,44.33,44.33,44.2,44.23,11300.0,44.33,44.33,44.2,44.23,11300.0
2006-12-04 10:15:00,44.23,44.25,44.2,44.22,20200.0,44.23,44.25,44.2,44.22,20200.0
2006-12-04 10:20:00,44.23,44.27,44.2,44.27,14000.0,44.23,44.27,44.2,44.27,14000.0
2006-12-04 10:25:00,44.27,44.3,44.25,44.27,10200.0,44.27,44.3,44.25,44.27,10200.0
2006-12-04 10:30:00,44.27,44.29,44.2,44.24,11800.0,44.27,44.29,44.2,44.24,11800.0
2006-12-04 10:35:00,44.22,44.22,44.04,44.07,23300.0,44.22,44.22,44.04,44.07,23300.0
2006-12-04 10:40:00,44.06,44.2,44.06,44.19,12500.0,44.06,44.2,44.06,44.19,12500.0
2006-12-04 10:45:00,44.19,44.19,44.1,44.12,7700.0,44.19,44.19,44.1,44.12,7700.0
2006-12-04 10:50:00,44.14,44.18,44.13,44.17,16400.0,44.14,44.18,44.13,44.17,16400.0
2006-12-04 10:55:00,44.2,44.27,44.1,44.1,29600.0,44.2,44.27,44.1,44.1,29600.0
2006-12-04 11:00:00,44.1,44.15,44.07,44.09,17900.0,44.1,44.15,44.07,44.09,17900.0
2006-12-04 11:05:00,44.09,44.11,43.96,43.96,29200.0,44.09,44.11,43.96,43.96,29200.0
2006-12-04 11:10:00,43.99,44.16,43.97,44.15,21000.0,43.99,44.16,43.97,44.15,21000.0
2006-12-04 11:15:00,44.15,44.33,44.14,44.29,22500.0,44.15,44.33,44.14,44.29,22500.0
2006-12-04 11:20:00,44.3,44.38,44.27,44.32,11100.0,44.3,44.38,44.27,44.32,11100.0
2006-12-04 11:25:00,44.37,44.46,44.34,44.45,9600.0,44.37,44.46,44.34,44.45,9600.0
2006-12-04 11:30:00,44.45,44.57,44.4,44.4,36600.0,44.45,44.57,44.4,44.4,36600.0
2006-12-04 11:35:00,44.41,44.44,44.19,44.4,52400.0,44.41,44.44,44.19,44.4,52400.0
2006-12-04 11:40:00,44.4,44.41,44.27,44.3,9700.0,44.4,44.41,44.27,44.3,9700.0
2006-12-04 11:45:00,44.3,44.35,44.27,44.34,9600.0,44.3,44.35,44.27,44.34,9600.0
2006-12-04 11:50:00,44.33,44.34,44.32,44.32,4900.0,44.33,44.34,44.32,44.32,4900.0
2006-12-04 11:55:00,44.31,44.33,44.21,44.24,9500.0,44.31,44.33,44.21,44.24,9500.0
2006-12-04 12:00:00,44.25,44.3,44.17,44.3,11800.0,44.25,44.3,44.17,44.3,11800.0
2006-12-04 12:05:00,44.3,44.34,44.3,44.34,5700.0,44.3,44.34,44.3,44.34,5700.0
2006-12-04 12:10:00,44.32,44.41,44.32,44.39,21300.0,44.32,44.41,44.32,44.39,21300.0
2006-12-04 12:15:00,44.38,44.41,44.38,44.39,10100.0,44.38,44.41,44.38,44.39,10100.0
2006-12-04 12:20:00,44.4,44.4,44.32,44.39,13200.0,44.4,44.4,44.32,44.39,13200.0
2006-12-04 12:25:00,44.39,44.4,44.34,44.35,14800.0,44.39,44.4,44.34,44.35,14800.0
2006-12-04 12:30:00,44.33,44.37,44.3,44.31,17700.0,44.33,44.37,44.3,44.31,17700.0
2006-12-04 12:35:00,44.32,44.39,44.28,44.33,27200.0,44.32,44.39,44.28,44.33,27200.0
2006-12-04 12:40:00,44.31,44.31,44.22,44.3,23400.0,44.31,44.31,44.22,44.3,23400.0
2006-12-04 12:45:00,44.29,44.3,44.22,44.22,9500.0,44.29,44.3,44.22,44.22,9500.0
2006-12-04 12:50:00,44.22,44.23,44.19,44.23,6100.0,44.22,44.23,44.19,44.23,6100.0
2006-12-04 12:55:00,44.23,44.27,44.2,44.2,10400.0,44.23,44.27,44.2,44.2,10400.0
2006-12-04 13:00:00,44.2,44.29,44.2,44.29,11200.0,44.2,44.29,44.2,44.29,11200.0
2006-12-04 13:05:00,44.27,44.3,44.26,44.27,20900.0,44.27,44.3,44.26,44.27,20900.0
2006-12-04 13:10:00,44.28,44.29,44.25,44.28,8000.0,44.28,44.29,44.25,44.28,8000.0
2006-12-04 13:15:00,44.28,44.3,44.28,44.28,4700.0,44.28,44.3,44.28,44.28,4700.0
2006-12-04 13:20:00,44.3,44.31,44.27,44.31,26400.0,44.3,44.31,44.27,44.31,26400.0
2006-12-04 13:25:00,44.3,44.3,44.26,44.27,12300.0,44.3,44.3,44.26,44.27,12300.0
2006-12-04 13:30:00,44.29,44.35,44.28,44.34,15200.0,44.29,44.35,44.28,44.34,15200.0
2006-12-04 13:35:00,44.35,44.4,44.31,44.33,16900.0,44.35,44.4,44.31,44.33,16900.0
2006-12-04 13:40:00,44.33,44.33,44.24,44.27,22600.0,44.33,44.33,44.24,44.27,22600.0
2006-12-04 13:45:00,44.27,44.3,44.24,44.26,9900.0,44.27,44.3,44.24,44.26,9900.0
2006-12-04 13:50:00,44.26,44.3,44.25,44.28,15000.0,44.26,44.3,44.25,44.28,15000.0
2006-12-04 13:55:00,44.29,44.3,44.25,44.25,12000.0,44.29,44.3,44.25,44.25,12000.0
2006-12-04 14:00:00,44.25,44.3,44.22,44.3,4100.0,44.25,44.3,44.22,44.3,4100.0
2006-12-04 14:05:00,44.3,44.3,44.24,44.26,8600.0,44.3,44.3,44.24,44.26,8600.0
2006-12-04 14:10:00,44.26,44.29,44.25,44.26,9400.0,44.26,44.29,44.25,44.26,9400.0
2006-12-04 14:15:00,44.27,44.3,44.18,44.24,10700.0,44.27,44.3,44.18,44.24,10700.0
2006-12-04 14:20:00,44.24,44.25,44.21,44.22,8600.0,44.24,44.25,44.21,44.22,8600.0
2006-12-04 14:25:00,44.22,44.27,44.19,44.22,14900.0,44.22,44.27,44.19,44.22,14900.0
2006-12-04 14:30:00,44.22,44.24,44.18,44.2,17200.0,44.22,44.24,44.18,44.2,17200.0
2006-12-04 14:35:00,44.2,44.22,44.17,44.18,8800.0,44.2,44.22,44.17,44.18,8800.0
2006-12-04 14:40:00,44.17,44.25,44.17,44.19,10600.0,44.17,44.25,44.17,44.19,10600.0
2006-12-04 14:45:00,44.2,44.26,44.15,44.2,14400.0,44.2,44.26,44.15,44.2,14400.0
2006-12-04 14:50:00,44.2,44.21,44.17,44.21,11400.0,44.2,44.21,44.17,44.21,11400.0
2006-12-04 14:55:00,44.22,44.26,44.21,44.25,12300.0,44.22,44.26,44.21,44.25,12300.0
2006-12-04 15:00:00,44.26,44.27,44.2,44.2,14700.0,44.26,44.27,44.2,44.2,14700.0
2006-12-04 15:05:00,44.21,44.26,44.16,44.17,11300.0,44.21,44.26,44.16,44.17,11300.0
2006-12-04 15:10:00,44.16,44.24,44.16,44.23,9600.0,44.16,44.24,44.16,44.23,9600.0
2006-12-04 15:15:00,44.24,44.27,44.19,44.27,24000.0,44.24,44.27,44.19,44.27,24000.0
2006-12-04 15:20:00,44.28,44.3,44.25,44.28,18100.0,44.28,44.3,44.25,44.28,18100.0
2006-12-04 15:25:00,44.29,44.31,44.27,44.28,15900.0,44.29,44.31,44.27,44.28,15900.0
2006-12-04 15:30:00,44.3,44.3,44.24,44.29,13500.0,44.3,44.3,44.24,44.29,13500.0
2006-12-04 15:35:00,44.28,44.29,44.23,44.28,19400.0,44.28,44.29,44.23,44.28,19400.0
2006-12-04 15:40:00,44.28,44.28,44.19,44.2,29800.0,44.28,44.28,44.19,44.2,29800.0
2006-12-04 15:45:00,44.19,44.19,44.1,44.13,22900.0,44.19,44.19,44.1,44.13,22900.0
2006-12-04 15:50:00,44.13,44.15,43.99,44.02,50500.0,44.13,44.15,43.99,44.02,50500.0
2006-12-04 15:55:00,44.02,44.19,44.02,44.19,42700.0,44.02,44.19,44.02,44.19,42700.0
2006-12-05 09:30:00,44.5,44.58,44.35,44.39,39700.0,44.5,44.58,44.35,44.39,39700.0
2006-12-05 09:35:00,44.38,44.68,44.35,44.42,32700.0,44.38,44.68,44.35,44.42,32700.0
2006-12-05 09:40:00,44.42,44.46,44.4,44.45,17200.0,44.42,44.46,44.4,44.45,17200.0
2006-12-05 09:45:00,44.44,44.44,44.32,44.32,10700.0,44.44,44.44,44.32,44.32,10700.0
2006-12-05 09:50:00,44.34,44.4,44.33,44.37,17500.0,44.34,44.4,44.33,44.37,17500.0
2006-12-05 09:55:00,44.37,44.58,44.36,44.52,19800.0,44.37,44.58,44.36,44.52,19800.0
2006-12-05 10:00:00,44.54,44.59,44.46,44.5,46300.0,44.54,44.59,44.46,44.5,46300.0
2006-12-05 10:05:00,44.5,44.51,44.38,44.4,34600.0,44.5,44.51,44.38,44.4,34600.0
2006-12-05 10:10:00,44.41,44.5,44.32,44.5,21600.0,44.41,44.5,44.32,44.5,21600.0
2006-12-05 10:15:00,44.5,44.56,44.43,44.48,34400.0,44.5,44.56,44.43,44.48,34400.0
2006-12-05 10:20:00,44.48,44.57,44.45,44.54,21600.0,44.48,44.57,44.45,44.54,21600.0
2006-12-05 10:25:00,44.54,44.54,44.46,44.5,9900.0,44.54,44.54,44.46,44.5,9900.0
2006-12-05 10:30:00,44.5,44.53,44.44,44.49,8000.0,44.5,44.53,44.44,44.49,8000.0
2006-12-05 10:35:00,44.5,44.51,44.48,44.5,28000.0,44.5,44.51,44.48,44.5,28000.0
2006-12-05 10:40:00,44.5,44.5,44.46,44.48,11800.0,44.5,44.5,44.46,44.48,11800.0
2006-12-05 10:45:00,44.5,44.5,44.46,44.5,7700.0,44.5,44.5,44.46,44.5,7700.0
2006-12-05 10:50:00,44.5,44.5,44.49,44.5,13100.0,44.5,44.5,44.49,44.5,13100.0
2006-12-05 10:55:00,44.48,44.5,44.4,44.45,23500.0,44.48,44.5,44.4,44.45,23500.0
2006-12-05 11:00:00,44.45,44.45,44.36,44.39,16200.0,44.45,44.45,44.36,44.39,16200.0
2006-12-05 11:05:00,44.39,44.46,44.38,44.44,15800.0,44.39,44.46,44.38,44.44,15800.0
2006-12-05 11:10:00,44.44,44.49,44.44,44.48,5800.0,44.44,44.49,44.44,44.48,5800.0
2006-12-05 11:15:00,44.49,44.52,44.43,44.46,26200.0,44.49,44.52,44.43,44.46,26200.0
2006-12-05 11:20:00,44.47,44.52,44.45,44.5,9100.0,44.47,44.52,44.45,44.5,9100.0
2006-12-05 11:25:00,44.51,44.55,44.5,44.51,21300.0,44.51,44.55,44.5,44.51,21300.0
2006-12-05 11:30:00,44.48,44.53,44.48,44.52,9700.0,44.48,44.53,44.48,44.52,9700.0
2006-12-05 11:35:00,44.52,44.53,44.48,44.51,10000.0,44.52,44.53,44.48,44.51,10000.0
2006-12-05 11:40:00,44.53,44.55,44.52,44.54,8400.0,44.53,44.55,44.52,44.54,8400.0
2006-12-05 11:45:00,44.54,44.55,44.53,44.53,10200.0,44.54,44.55,44.53,44.53,10200.0
2006-12-05 11:50:00,44.54,44.54,44.5,44.53,6900.0,44.54,44.54,44.5,44.53,6900.0
2006-12-05 11:55:00,44.52,44.58,44.48,44.5,22100.0,44.52,44.58,44.48,44.5,22100.0
2006-12-05 12:00:00,44.5,44.55,44.42,44.49,39900.0,44.5,44.55,44.42,44.49,39900.0
2006-12-05 12:05:00,44.49,44.57,44.48,44.53,24600.0,44.49,44.57,44.48,44.53,24600.0
2006-12-05 12:10:00,44.52,44.58,44.52,44.54,16600.0,44.52,44.58,44.52,44.54,16600.0
2006-12-05 12:15:00,44.56,44.57,44.51,44.53,13600.0,44.56,44.57,44.51,44.53,13600.0
2006-12-05 12:20:00,44.53,44.61,44.53,44.61,11000.0,44.53,44.61,44.53,44.61,11000.0
2006-12-05 12:25:00,44.62,44.62,44.5,44.53,14900.0,44.62,44.62,44.5,44.53,14900.0
2006-12-05 12:30:00,44.53,44.6,44.53,44.57,12700.0,44.53,44.6,44.53,44.57,12700.0
2006-12-05 12:35:00,44.59,44.6,44.57,44.58,7400.0,44.59,44.6,44.57,44.58,7400.0
2006-12-05 12:40:00,44.6,44.74,44.59,44.74,15900.0,44.6,44.74,44.59,44.74,15900.0
2006-12-05 12:45:00,44.74,44.75,44.68,44.69,24900.0,44.74,44.75,44.68,44.69,24900.0
2006-12-05 12:50:00,44.69,44.7,44.62,44.66,19100.0,44.69,44.7,44.62,44.66,19100.0
2006-12-05 12:55:00,44.64,44.66,44.62,44.65,14300.0,44.64,44.66,44.62,44.65,14300.0
2006-12-05 13:00:00,44.65,44.66,44.62,44.62,11900.0,44.65,44.66,44.62,44.62,11900.0
2006-12-05 13:05:00,44.63,44.64,44.6,44.62,13400.0,44.63,44.64,44.6,44.62,13400.0
2006-12-05 13:10:00,44.61,44.61,44.52,44.52,11400.0,44.61,44.61,44.52,44.52,11400.0
2006-12-05 13:15:00,44.53,44.62,44.52,44.62,7000.0,44.53,44.62,44.52,44.62,7000.0
2006-12-05 13:20:00,44.61,44.63,44.54,44.54,9200.0,44.61,44.63,44.54,44.54,9200.0
2006-12-05 13:25:00,44.53,44.55,44.5,44.55,7600.0,44.53,44.55,44.5,44.55,7600.0
2006-12-05 13:30:00,44.55,44.57,44.48,44.5,14400.0,44.55,44.57,44.48,44.5,14400.0
2006-12-05 13:35:00,44.5,44.5,44.48,44.5,36400.0,44.5,44.5,44.48,44.5,36400.0
2006-12-05 13:40:00,44.49,44.51,44.48,44.49,22500.0,44.49,44.51,44.48,44.49,22500.0
2006-12-05 13:45:00,44.49,44.51,44.46,44.47,20500.0,44.49,44.51,44.46,44.47,20500.0
2006-12-05 13:50:00,44.48,44.5,44.39,44.42,17200.0,44.48,44.5,44.39,44.42,17200.0
2006-12-05 13:55:00,44.45,44.49,44.39,44.48,6600.0,44.45,44.49,44.39,44.48,6600.0
2006-12-05 14:00:00,44.48,44.5,44.44,44.47,9700.0,44.48,44.5,44.44,44.47,9700.0
2006-12-05 14:05:00,44.46,44.5,44.4,44.5,21800.0,44.46,44.5,44.4,44.5,21800.0
2006-12-05 14:10:00,44.5,44.5,44.45,44.46,12800.0,44.5,44.5,44.45,44.46,12800.0
2006-12-05 14:15:00,44.45,44.47,44.43,44.45,12900.0,44.45,44.47,44.43,44.45,12900.0
2006-12-05 14:20:00,44.48,44.5,44.46,44.5,27700.0,44.48,44.5,44.46,44.5,27700.0
2006-12-05 14:25:00,44.48,44.5,44.45,44.46,23900.0,44.48,44.5,44.45,44.46,23900.0
2006-12-05 14:30:00,44.47,44.5,44.44,44.49,10800.0,44.47,44.5,44.44,44.49,10800.0
2006-12-05 14:35:00,44.49,44.49,44.44,44.45,15400.0,44.49,44.49,44.44,44.45,15400.0
2006-12-05 14:40:00,44.48,44.5,44.47,44.5,15600.0,44.48,44.5,44.47,44.5,15600.0
2006-12-05 14:45:00,44.5,44.5,44.44,44.49,12700.0,44.5,44.5,44.44,44.49,12700.0
2006-12-05 14:50:00,44.48,44.57,44.46,44.56,24600.0,44.48,44.57,44.46,44.56,24600.0
2006-12-05 14:55:00,44.55,44.65,44.55,44.65,18900.0,44.55,44.65,44.55,44.65,18900.0
2006-12-05 15:00:00,44.66,44.69,44.58,44.6,31300.0,44.66,44.69,44.58,44.6,31300.0
2006-12-05 15:05:00,44.6,44.6,44.57,44.58,22600.0,44.6,44.6,44.57,44.58,22600.0
2006-12-05 15:10:00,44.58,44.61,44.47,44.53,30200.0,44.58,44.61,44.47,44.53,30200.0
2006-12-05 15:15:00,44.53,44.6,44.5,44.57,25800.0,44.53,44.6,44.5,44.57,25800.0
2006-12-05 15:20:00,44.58,44.65,44.58,44.65,64500.0,44.58,44.65,44.58,44.65,64500.0
2006-12-05 15:25:00,44.64,44.67,44.6,44.63,23200.0,44.64,44.67,44.6,44.63,23200.0
2006-12-05 15:30:00,44.61,44.68,44.59,44.63,22400.0,44.61,44.68,44.59,44.63,22400.0
2006-12-05 15:35:00,44.65,44.74,44.62,44.74,14200.0,44.65,44.74,44.62,44.74,14200.0
2006-12-05 15:40:00,44.75,44.75,44.65,44.73,22900.0,44.75,44.75,44.65,44.73,22900.0
2006-12-05 15:45:00,44.73,44.73,44.53,44.6,30800.0,44.73,44.73,44.53,44.6,30800.0
2006-12-05 15:50:00,44.58,44.65,44.57,44.64,41300.0,44.58,44.65,44.57,44.64,41300.0
2006-12-05 15:55:00,44.62,44.64,44.54,44.54,41200.0,44.62,44.64,44.54,44.54,41200.0
2006-12-06 09:30:00,44.73,44.75,44.46,44.64,19600.0,44.73,44.75,44.46,44.64,19600.0
2006-12-06 09:35:00,44.66,44.66,44.45,44.5,11300.0,44.66,44.66,44.45,44.5,11300.0
2006-12-06 09:40:00,44.49,44.49,44.2,44.47,7900.0,44.49,44.49,44.2,44.47,7900.0
2006-12-06 09:45:00,44.49,44.65,44.43,44.65,14600.0,44.49,44.65,44.43,44.65,14600.0
2006-12-06 09:50:00,44.64,44.83,44.64,44.71,16700.0,44.64,44.83,44.64,44.71,16700.0
2006-12-06 09:55:00,44.77,44.89,44.74,44.81,11000.0,44.77,44.89,44.74,44.81,11000.0
2006-12-06 10:00:00,44.84,44.84,44.63,44.77,11300.0,44.84,44.84,44.63,44.77,11300.0
2006-12-06 10:05:00,44.75,44.8,44.71,44.77,8700.0,44.75,44.8,44.71,44.77,8700.0
2006-12-06 10:10:00,44.78,44.8,44.73,44.8,10000.0,44.78,44.8,44.73,44.8,10000.0
2006-12-06 10:15:00,44.82,44.83,44.77,44.82,10700.0,44.82,44.83,44.77,44.82,10700.0
2006-12-06 10:20:00,44.82,44.98,44.82,44.9,11100.0,44.82,44.98,44.82,44.9,11100.0
2006-12-06 10:25:00,44.88,44.88,44.73,44.73,8200.0,44.88,44.88,44.73,44.73,8200.0
2006-12-06 10:30:00,44.75,44.75,44.6,44.73,12600.0,44.75,44.75,44.6,44.73,12600.0
2006-12-06 10:35:00,44.75,44.83,44.71,44.72,16800.0,44.75,44.83,44.71,44.72,16800.0
2006-12-06 10:40:00,44.72,44.75,44.69,44.73,5800.0,44.72,44.75,44.69,44.73,5800.0
2006-12-06 10:45:00,44.76,44.79,44.71,44.79,2900.0,44.76,44.79,44.71,44.79,2900.0
2006-12-06 10:50:00,44.78,44.78,44.65,44.65,9200.0,44.78,44.78,44.65,44.65,9200.0
2006-12-06 10:55:00,44.65,44.69,44.57,44.57,13600.0,44.65,44.69,44.57,44.57,13600.0
2006-12-06 11:00:00,44.58,44.65,44.54,44.58,14400.0,44.58,44.65,44.54,44.58,14400.0
2006-12-06 11:05:00,44.59,44.65,44.56,44.58,9200.0,44.59,44.65,44.56,44.58,9200.0
2006-12-06 11:10:00,44.58,44.71,44.57,44.67,8500.0,44.58,44.71,44.57,44.67,8500.0
2006-12-06 11:15:00,44.65,44.82,44.61,44.81,7300.0,44.65,44.82,44.61,44.81,7300.0
2006-12-06 11:20:00,44.83,44.89,44.76,44.88,10100.0,44.83,44.89,44.76,44.88,10100.0
2006-12-06 11:25:00,44.86,44.9,44.81,44.82,7500.0,44.86,44.9,44.81,44.82,7500.0
2006-12-06 11:30:00,44.82,44.85,44.77,44.78,20800.0,44.82,44.85,44.77,44.78,20800.0
2006-12-06 11:35:00,44.75,44.81,44.75,44.81,3000.0,44.75,44.81,44.75,44.81,3000.0
2006-12-06 11:40:00,44.81,44.81,44.75,44.79,7900.0,44.81,44.81,44.75,44.79,7900.0
2006-12-06 11:45:00,44.76,44.79,44.66,44.66,7600.0,44.76,44.79,44.66,44.66,7600.0
2006-12-06 11:50:00,44.66,44.74,44.66,44.74,5100.0,44.66,44.74,44.66,44.74,5100.0
2006-12-06 11:55:00,44.71,44.75,44.71,44.74,3100.0,44.71,44.75,44.71,44.74,3100.0
2006-12-06 12:00:00,44.74,44.75,44.71,44.71,6300.0,44.74,44.75,44.71,44.71,6300.0
2006-12-06 12:05:00,44.74,44.75,44.7,44.72,4000.0,44.74,44.75,44.7,44.72,4000.0
2006-12-06 12:10:00,44.73,44.75,44.72,44.73,3800.0,44.73,44.75,44.72,44.73,3800.0
2006-12-06 12:15:00,44.75,44.75,44.66,44.7,6600.0,44.75,44.75,44.66,44.7,6600.0
2006-12-06 12:20:00,44.72,44.76,44.69,44.73,3800.0,44.72,44.76,44.69,44.73,3800.0
2006-12-06 12:25:00,44.75,44.76,44.74,44.75,3800.0,44.75,44.76,44.74,44.75,3800.0
2006-12-06 12:30:00,44.76,44.76,44.69,44.69,6000.0,44.76,44.76,44.69,44.69,6000.0
2006-12-06 12:35:00,44.71,44.72,44.69,44.7,6700.0,44.71,44.72,44.69,44.7,6700.0
2006-12-06 12:40:00,44.73,44.76,44.7,44.76,6100.0,44.73,44.76,44.7,44.76,6100.0
2006-12-06 12:45:00,44.75,44.77,44.74,44.75,5900.0,44.75,44.77,44.74,44.75,5900.0
2006-12-06 12:50:00,44.78,44.8,44.76,44.79,4000.0,44.78,44.8,44.76,44.79,4000.0
2006-12-06 12:55:00,44.77,44.81,44.77,44.81,6600.0,44.77,44.81,44.77,44.81,6600.0
2006-12-06 13:00:00,44.81,44.81,44.77,44.78,12300.0,44.81,44.81,44.77,44.78,12300.0
2006-12-06 13:05:00,44.77,44.81,44.69,44.72,7200.0,44.77,44.81,44.69,44.72,7200.0
2006-12-06 13:10:00,44.72,44.76,44.71,44.72,6200.0,44.72,44.76,44.71,44.72,6200.0
2006-12-06 13:15:00,44.74,44.75,44.64,44.71,5100.0,44.74,44.75,44.64,44.71,5100.0
2006-12-06 13:20:00,44.72,44.73,44.7,44.71,4200.0,44.72,44.73,44.7,44.71,4200.0
2006-12-06 13:25:00,44.73,44.76,44.73,44.76,4700.0,44.73,44.76,44.73,44.76,4700.0
2006-12-06 13:30:00,44.74,44.76,44.71,44.73,5100.0,44.74,44.76,44.71,44.73,5100.0
2006-12-06 13:35:00,44.74,44.74,44.68,44.7,5800.0,44.74,44.74,44.68,44.7,5800.0
2006-12-06 13:40:00,44.7,44.73,44.67,44.67,3400.0,44.7,44.73,44.67,44.67,3400.0
2006-12-06 13:45:00,44.7,44.73,44.68,44.7,8200.0,44.7,44.73,44.68,44.7,8200.0
2006-12-06 13:50:00,44.71,44.76,44.66,44.69,8700.0,44.71,44.76,44.66,44.69,8700.0
2006-12-06 13:55:00,44.67,44.72,44.67,44.67,6800.0,44.67,44.72,44.67,44.67,6800.0
2006-12-06 14:00:00,44.66,44.74,44.66,44.67,12100.0,44.66,44.74,44.66,44.67,12100.0
2006-12-06 14:05:00,44.64,44.73,44.64,44.7,6400.0,44.64,44.73,44.64,44.7,6400.0
2006-12-06 14:10:00,44.69,44.75,44.65,44.65,9600.0,44.69,44.75,44.65,44.65,9600.0
2006-12-06 14:15:00,44.66,44.66,44.62,44.64,5400.0,44.66,44.66,44.62,44.64,5400.0
2006-12-06 14:20:00,44.64,44.73,44.64,44.73,10700.0,44.64,44.73,44.64,44.73,10700.0
2006-12-06 14:25:00,44.75,44.75,44.66,44.7,6000.0,44.75,44.75,44.66,44.7,6000.0
2006-12-06 14:30:00,44.71,44.73,44.68,44.72,6100.0,44.71,44.73,44.68,44.72,6100.0
2006-12-06 14:35:00,44.72,44.74,44.65,44.65,9500.0,44.72,44.74,44.65,44.65,9500.0
2006-12-06 14:40:00,44.64,44.7,44.64,44.7,11300.0,44.64,44.7,44.64,44.7,11300.0
2006-12-06 14:45:00,44.7,44.72,44.67,44.69,8000.0,44.7,44.72,44.67,44.69,8000.0
2006-12-06 14:50:00,44.7,44.7,44.65,44.68,8500.0,44.7,44.7,44.65,44.68,8500.0
2006-12-06 14:55:00,44.67,44.7,44.67,44.68,5800.0,44.67,44.7,44.67,44.68,5800.0
2006-12-06 15:00:00,44.68,44.72,44.63,44.72,9100.0,44.68,44.72,44.63,44.72,9100.0
2006-12-06 15:05:00,44.69,44.72,44.65,44.67,8500.0,44.69,44.72,44.65,44.67,8500.0
2006-12-06 15:10:00,44.67,44.69,44.62,44.66,7800.0,44.67,44.69,44.62,44.66,7800.0
2006-12-06 15:15:00,44.67,44.71,44.62,44.65,13700.0,44.67,44.71,44.62,44.65,13700.0
2006-12-06 15:20:00,44.62,44.64,44.56,44.57,9800.0,44.62,44.64,44.56,44.57,9800.0
2006-12-06 15:25:00,44.57,44.62,44.54,44.59,10200.0,44.57,44.62,44.54,44.59,10200.0
2006-12-06 15:30:00,44.58,44.59,44.5,44.52,13600.0,44.58,44.59,44.5,44.52,13600.0
2006-12-06 15:35:00,44.53,44.53,44.46,44.49,17400.0,44.53,44.53,44.46,44.49,17400.0
2006-12-06 15:40:00,44.49,44.55,44.48,44.48,9900.0,44.49,44.55,44.48,44.48,9900.0
2006-12-06 15:45:00,44.49,44.49,44.42,44.44,25200.0,44.49,44.49,44.42,44.44,25200.0
2006-12-06 15:50:00,44.45,44.48,44.37,44.41,30300.0,44.45,44.48,44.37,44.41,30300.0
2006-12-06 15:55:00,44.39,44.49,44.38,44.44,37300.0,44.39,44.49,44.38,44.44,37300.0
2006-12-07 09:30:00,44.41,44.61,44.41,44.53,15400.0,44.41,44.61,44.41,44.53,15400.0
2006-12-07 09:35:00,44.55,44.6,44.46,44.56,21600.0,44.55,44.6,44.46,44.56,21600.0
2006-12-07 09:40:00,44.56,44.67,44.54,44.61,26300.0,44.56,44.67,44.54,44.61,26300.0
2006-12-07 09:45:00,44.6,44.64,44.58,44.6,9900.0,44.6,44.64,44.58,44.6,9900.0
2006-12-07 09:50:00,44.61,44.65,44.57,44.59,23000.0,44.61,44.65,44.57,44.59,23000.0
2006-12-07 09:55:00,44.62,44.67,44.56,44.61,14400.0,44.62,44.67,44.56,44.61,14400.0
2006-12-07 10:00:00,44.59,44.61,44.56,44.59,11500.0,44.59,44.61,44.56,44.59,11500.0
2006-12-07 10:05:00,44.59,44.64,44.53,44.64,11900.0,44.59,44.64,44.53,44.64,11900.0
2006-12-07 10:10:00,44.64,44.66,44.56,44.58,10800.0,44.64,44.66,44.56,44.58,10800.0
2006-12-07 10:15:00,44.58,44.63,44.53,44.55,12200.0,44.58,44.63,44.53,44.55,12200.0
2006-12-07 10:20:00,44.54,44.62,44.44,44.49,62900.0,44.54,44.62,44.44,44.49,62900.0
2006-12-07 10:25:00,44.49,44.5,44.44,44.48,22800.0,44.49,44.5,44.44,44.48,22800.0
2006-12-07 10:30:00,44.47,44.47,44.27,44.31,32800.0,44.47,44.47,44.27,44.31,32800.0
2006-12-07 10:35:00,44.28,44.34,44.27,44.27,40800.0,44.28,44.34,44.27,44.27,40800.0
2006-12-07 10:40:00,44.29,44.29,44.2,44.2,5300.0,44.29,44.29,44.2,44.2,5300.0
2006-12-07 10:45:00,44.2,44.2,44.12,44.12,12500.0,44.2,44.2,44.12,44.12,12500.0
2006-12-07 10:50:00,44.15,44.15,44.06,44.12,11700.0,44.15,44.15,44.06,44.12,11700.0
2006-12-07 10:55:00,44.08,44.12,44.03,44.07,12700.0,44.08,44.12,44.03,44.07,12700.0
2006-12-07 11:00:00,44.03,44.11,43.99,44.04,20400.0,44.03,44.11,43.99,44.04,20400.0
2006-12-07 11:05:00,44.03,44.15,44.01,44.06,17600.0,44.03,44.15,44.01,44.06,17600.0
2006-12-07 11:10:00,44.06,44.1,43.87,43.87,621300.0,44.06,44.1,43.87,43.87,621300.0
2006-12-07 11:15:00,43.88,44.01,43.87,43.9,16700.0,43.88,44.01,43.87,43.9,16700.0
2006-12-07 11:20:00,43.89,43.9,43.74,43.81,24900.0,43.89,43.9,43.74,43.81,24900.0
2006-12-07 11:25:00,43.82,43.86,43.68,43.73,11700.0,43.82,43.86,43.68,43.73,11700.0
2006-12-07 11:30:00,43.73,43.84,43.71,43.82,18500.0,43.73,43.84,43.71,43.82,18500.0
2006-12-07 11:35:00,43.84,44.1,43.81,43.81,67100.0,43.84,44.1,43.81,43.81,67100.0
2006-12-07 11:40:00,43.81,43.86,43.79,43.81,11100.0,43.81,43.86,43.79,43.81,11100.0
2006-12-07 11:45:00,43.78,43.86,43.78,43.86,5700.0,43.78,43.86,43.78,43.86,5700.0
2006-12-07 11:50:00,43.86,43.88,43.79,43.86,9500.0,43.86,43.88,43.79,43.86,9500.0
2006-12-07 11:55:00,43.86,43.87,43.79,43.79,15700.0,43.86,43.87,43.79,43.79,15700.0
2006-12-07 12:00:00,43.8,43.8,43.71,43.72,9600.0,43.8,43.8,43.71,43.72,9600.0
2006-12-07 12:05:00,43.72,43.72,43.67,43.69,7200.0,43.72,43.72,43.67,43.69,7200.0
2006-12-07 12:10:00,43.69,43.8,43.69,43.79,12700.0,43.69,43.8,43.69,43.79,12700.0
2006-12-07 12:15:00,43.79,43.8,43.75,43.78,8100.0,43.79,43.8,43.75,43.78,8100.0
2006-12-07 12:20:00,43.76,43.79,43.76,43.78,4000.0,43.76,43.79,43.76,43.78,4000.0
2006-12-07 12:25:00,43.76,43.79,43.74,43.79,3800.0,43.76,43.79,43.74,43.79,3800.0
2006-12-07 12:30:00,43.77,43.8,43.77,43.78,8000.0,43.77,43.8,43.77,43.78,8000.0
2006-12-07 12:35:00,43.79,43.81,43.68,43.68,9900.0,43.79,43.81,43.68,43.68,9900.0
2006-12-07 12:40:00,43.67,43.7,43.66,43.69,3200.0,43.67,43.7,43.66,43.69,3200.0
2006-12-07 12:45:00,43.67,43.72,43.67,43.72,3600.0,43.67,43.72,43.67,43.72,3600.0
2006-12-07 12:50:00,43.69,43.69,43.6,43.61,8300.0,43.69,43.69,43.6,43.61,8300.0
2006-12-07 12:55:00,43.61,43.67,43.61,43.62,3900.0,43.61,43.67,43.61,43.62,3900.0
2006-12-07 13:00:00,43.64,43.66,43.61,43.65,3800.0,43.64,43.66,43.61,43.65,3800.0
2006-12-07 13:05:00,43.66,43.74,43.66,43.69,5300.0,43.66,43.74,43.66,43.69,5300.0
2006-12-07 13:10:00,43.68,43.72,43.68,43.71,4500.0,43.68,43.72,43.68,43.71,4500.0
2006-12-07 13:15:00,43.73,43.81,43.7,43.79,7500.0,43.73,43.81,43.7,43.79,7500.0
2006-12-07 13:20:00,43.8,43.81,43.77,43.79,9000.0,43.8,43.81,43.77,43.79,9000.0
2006-12-07 13:25:00,43.79,43.82,43.78,43.78,5700.0,43.79,43.82,43.78,43.78,5700.0
2006-12-07 13:30:00,43.8,43.85,43.73,43.73,10800.0,43.8,43.85,43.73,43.73,10800.0
2006-12-07 13:35:00,43.76,43.8,43.76,43.78,3800.0,43.76,43.8,43.76,43.78,3800.0
2006-12-07 13:40:00,43.78,43.82,43.77,43.79,7100.0,43.78,43.82,43.77,43.79,7100.0
2006-12-07 13:45:00,43.8,43.88,43.79,43.81,15000.0,43.8,43.88,43.79,43.81,15000.0
2006-12-07 13:50:00,43.8,43.93,43.8,43.82,25200.0,43.8,43.93,43.8,43.82,25200.0
2006-12-07 13:55:00,43.82,43.89,43.8,43.8,28300.0,43.82,43.89,43.8,43.8,28300.0
2006-12-07 14:00:00,43.79,43.8,43.72,43.74,14500.0,43.79,43.8,43.72,43.74,14500.0
2006-12-07 14:05:00,43.74,43.85,43.74,43.83,4600.0,43.74,43.85,43.74,43.83,4600.0
2006-12-07 14:10:00,43.84,43.85,43.76,43.81,11800.0,43.84,43.85,43.76,43.81,11800.0
2006-12-07 14:15:00,43.81,43.85,43.79,43.8,4200.0,43.81,43.85,43.79,43.8,4200.0
2006-12-07 14:20:00,43.81,43.81,43.71,43.71,10000.0,43.81,43.81,43.71,43.71,10000.0
2006-12-07 14:25:00,43.7,43.7,43.62,43.63,17900.0,43.7,43.7,43.62,43.63,17900.0
2006-12-07 14:30:00,43.64,43.65,43.58,43.59,11100.0,43.64,43.65,43.58,43.59,11100.0
2006-12-07 14:35:00,43.6,43.61,43.51,43.53,20000.0,43.6,43.61,43.51,43.53,20000.0
2006-12-07 14:40:00,43.52,43.59,43.51,43.53,15400.0,43.52,43.59,43.51,43.53,15400.0
2006-12-07 14:45:00,43.53,43.58,43.51,43.52,14200.0,43.53,43.58,43.51,43.52,14200.0
2006-12-07 14:50:00,43.52,43.52,43.36,43.36,28300.0,43.52,43.52,43.36,43.36,28300.0
2006-12-07 14:55:00,43.38,43.49,43.33,43.39,30200.0,43.38,43.49,43.33,43.39,30200.0
2006-12-07 15:00:00,43.39,43.44,43.3,43.34,28200.0,43.39,43.44,43.3,43.34,28200.0
2006-12-07 15:05:00,43.34,43.39,43.32,43.33,14100.0,43.34,43.39,43.32,43.33,14100.0
2006-12-07 15:10:00,43.34,43.41,43.27,43.33,24600.0,43.34,43.41,43.27,43.33,24600.0
2006-12-07 15:15:00,43.32,43.43,43.3,43.43,15500.0,43.32,43.43,43.3,43.43,15500.0
2006-12-07 15:20:00,43.41,43.45,43.38,43.43,9600.0,43.41,43.45,43.38,43.43,9600.0
2006-12-07 15:25:00,43.45,43.55,43.45,43.51,27400.0,43.45,43.55,43.45,43.51,27400.0
2006-12-07 15:30:00,43.51,43.56,43.46,43.56,13900.0,43.51,43.56,43.46,43.56,13900.0
2006-12-07 15:35:00,43.56,43.78,43.56,43.69,38000.0,43.56,43.78,43.56,43.69,38000.0
2006-12-07 15:40:00,43.69,43.8,43.67,43.76,21200.0,43.69,43.8,43.67,43.76,21200.0
2006-12-07 15:45:00,43.76,43.76,43.67,43.68,17800.0,43.76,43.76,43.67,43.68,17800.0
2006-12-07 15:50:00,43.69,43.75,43.65,43.68,37400.0,43.69,43.75,43.65,43.68,37400.0
2006-12-07 15:55:00,43.67,43.68,43.51,43.61,28000.0,43.67,43.68,43.51,43.61,28000.0
2006-12-08 09:30:00,43.57,43.57,43.25,43.46,19900.0,43.57,43.57,43.25,43.46,19900.0
2006-12-08 09:35:00,43.5,43.55,43.43,43.48,10400.0,43.5,43.55,43.43,43.48,10400.0
2006-12-08 09:40:00,43.48,43.49,43.43,43.49,14100.0,43.48,43.49,43.43,43.49,14100.0
2006-12-08 09:45:00,43.47,43.49,43.42,43.44,12000.0,43.47,43.49,43.42,43.44,12000.0
2006-12-08 09:50:00,43.42,43.44,43.18,43.2,25200.0,43.42,43.44,43.18,43.2,25200.0
2006-12-08 09:55:00,43.2,43.2,42.75,42.84,69000.0,43.2,43.2,42.75,42.84,69000.0
2006-12-08 10:00:00,42.81,42.81,42.37,42.46,63600.0,42.81,42.81,42.37,42.46,63600.0
2006-12-08 10:05:00,42.48,42.5,42.3,42.48,137600.0,42.48,42.5,42.3,42.48,137600.0
2006-12-08 10:10:00,42.48,42.55,42.35,42.45,160500.0,42.48,42.55,42.35,42.45,160500.0
2006-12-08 10:15:00,42.47,42.56,42.4,42.56,81200.0,42.47,42.56,42.4,42.56,81200.0
2006-12-08 10:20:00,42.55,42.79,42.54,42.72,134800.0,42.55,42.79,42.54,42.72,134800.0
2006-12-08 10:25:00,42.73,42.73,42.69,42.71,116700.0,42.73,42.73,42.69,42.71,116700.0
2006-12-08 10:30:00,42.7,42.72,42.69,42.69,11800.0,42.7,42.72,42.69,42.69,11800.0
2006-12-08 10:35:00,42.69,42.73,42.68,42.7,21400.0,42.69,42.73,42.68,42.7,21400.0
2006-12-08 10:40:00,42.7,42.92,42.69,42.9,58700.0,42.7,42.92,42.69,42.9,58700.0
2006-12-08 10:45:00,42.93,43.01,42.88,43.0,19800.0,42.93,43.01,42.88,43.0,19800.0
2006-12-08 10:50:00,43.0,43.0,42.95,42.95,12600.0,43.0,43.0,42.95,42.95,12600.0
2006-12-08 10:55:00,42.97,43.0,42.9,42.94,10800.0,42.97,43.0,42.9,42.94,10800.0
2006-12-08 11:00:00,42.95,43.01,42.94,43.0,16200.0,42.95,43.01,42.94,43.0,16200.0
2006-12-08 11:05:00,43.01,43.1,42.99,43.01,23400.0,43.01,43.1,42.99,43.01,23400.0
2006-12-08 11:10:00,43.01,43.04,42.98,43.01,13100.0,43.01,43.04,42.98,43.01,13100.0
2006-12-08 11:15:00,43.03,43.13,42.99,43.11,23800.0,43.03,43.13,42.99,43.11,23800.0
2006-12-08 11:20:00,43.11,43.2,43.1,43.19,22400.0,43.11,43.2,43.1,43.19,22400.0
2006-12-08 11:25:00,43.2,43.21,43.13,43.21,23100.0,43.2,43.21,43.13,43.21,23100.0
2006-12-08 11:30:00,43.21,43.26,43.21,43.25,36400.0,43.21,43.26,43.21,43.25,36400.0
2006-12-08 11:35:00,43.25,43.26,43.15,43.15,29000.0,43.25,43.26,43.15,43.15,29000.0
2006-12-08 11:40:00,43.17,43.21,43.09,43.12,12100.0,43.17,43.21,43.09,43.12,12100.0
2006-12-08 11:45:00,43.14,43.17,43.08,43.13,13500.0,43.14,43.17,43.08,43.13,13500.0
2006-12-08 11:50:00,43.12,43.15,42.96,43.07,24500.0,43.12,43.15,42.96,43.07,24500.0
2006-12-08 11:55:00,43.07,43.08,42.9,42.93,11500.0,43.07,43.08,42.9,42.93,11500.0
2006-12-08 12:00:00,42.93,43.0,42.92,42.99,22300.0,42.93,43.0,42.92,42.99,22300.0
2006-12-08 12:05:00,42.99,43.17,42.99,43.16,10600.0,42.99,43.17,42.99,43.16,10600.0
2006-12-08 12:10:00,43.16,43.17,43.1,43.13,13200.0,43.16,43.17,43.1,43.13,13200.0
2006-12-08 12:15:00,43.13,43.13,42.99,43.0,9200.0,43.13,43.13,42.99,43.0,9200.0
2006-12-08 12:20:00,42.99,43.02,42.95,43.0,9200.0,42.99,43.02,42.95,43.0,9200.0
2006-12-08 12:25:00,43.0,43.06,42.99,43.05,14000.0,43.0,43.06,42.99,43.05,14000.0
2006-12-08 12:30:00,43.05,43.07,43.04,43.06,8200.0,43.05,43.07,43.04,43.06,8200.0
2006-12-08 12:35:00,43.06,43.06,42.93,42.95,11400.0,43.06,43.06,42.93,42.95,11400.0
2006-12-08 12:40:00,42.97,42.97,42.95,42.97,6900.0,42.97,42.97,42.95,42.97,6900.0
2006-12-08 12:45:00,42.97,42.97,42.95,42.95,13100.0,42.97,42.97,42.95,42.95,13100.0
2006-12-08 12:50:00,42.97,42.97,42.95,42.97,8800.0,42.97,42.97,42.95,42.97,8800.0
2006-12-08 12:55:00,42.96,42.97,42.92,42.92,10600.0,42.96,42.97,42.92,42.92,10600.0
2006-12-08 13:00:00,42.91,42.91,42.87,42.9,12700.0,42.91,42.91,42.87,42.9,12700.0
2006-12-08 13:05:00,42.9,42.9,42.79,42.85,50400.0,42.9,42.9,42.79,42.85,50400.0
2006-12-08 13:10:00,42.85,42.85,42.79,42.83,11900.0,42.85,42.85,42.79,42.83,11900.0
2006-12-08 13:15:00,42.82,42.85,42.8,42.84,12700.0,42.82,42.85,42.8,42.84,12700.0
2006-12-08 13:20:00,42.87,42.87,42.8,42.8,24600.0,42.87,42.87,42.8,42.8,24600.0
2006-12-08 13:25:00,42.8,42.81,42.77,42.78,8200.0,42.8,42.81,42.77,42.78,8200.0
2006-12-08 13:30:00,42.8,42.82,42.72,42.81,11800.0,42.8,42.82,42.72,42.81,11800.0
2006-12-08 13:35:00,42.81,42.81,42.73,42.73,10800.0,42.81,42.81,42.73,42.73,10800.0
2006-12-08 13:40:00,42.7,42.75,42.57,42.75,18800.0,42.7,42.75,42.57,42.75,18800.0
2006-12-08 13:45:00,42.74,42.75,42.66,42.71,6300.0,42.74,42.75,42.66,42.71,6300.0
2006-12-08 13:50:00,42.7,42.73,42.69,42.7,9000.0,42.7,42.73,42.69,42.7,9000.0
2006-12-08 13:55:00,42.7,42.71,42.69,42.71,7700.0,42.7,42.71,42.69,42.71,7700.0
2006-12-08 14:00:00,42.71,42.77,42.71,42.75,10800.0,42.71,42.77,42.71,42.75,10800.0
2006-12-08 14:05:00,42.74,42.78,42.73,42.73,17600.0,42.74,42.78,42.73,42.73,17600.0
2006-12-08 14:10:00,42.74,42.92,42.74,42.92,114100.0,42.74,42.92,42.74,42.92,114100.0
2006-12-08 14:15:00,42.92,42.95,42.87,42.91,9100.0,42.92,42.95,42.87,42.91,9100.0
2006-12-08 14:20:00,42.91,42.96,42.91,42.93,6400.0,42.91,42.96,42.91,42.93,6400.0
2006-12-08 14:25:00,42.93,42.95,42.84,42.84,6100.0,42.93,42.95,42.84,42.84,6100.0
2006-12-08 14:30:00,42.83,42.86,42.8,42.81,9000.0,42.83,42.86,42.8,42.81,9000.0
2006-12-08 14:35:00,42.82,42.9,42.82,42.89,9200.0,42.82,42.9,42.82,42.89,9200.0
2006-12-08 14:40:00,42.9,43.01,42.89,42.99,43600.0,42.9,43.01,42.89,42.99,43600.0
2006-12-08 14:45:00,43.01,43.01,42.98,42.98,7400.0,43.01,43.01,42.98,42.98,7400.0
2006-12-08 14:50:00,42.97,43.01,42.89,42.91,16700.0,42.97,43.01,42.89,42.91,16700.0
2006-12-08 14:55:00,42.92,42.97,42.9,42.96,6600.0,42.92,42.97,42.9,42.96,6600.0
2006-12-08 15:00:00,42.99,43.0,42.94,42.98,14100.0,42.99,43.0,42.94,42.98,14100.0
2006-12-08 15:05:00,42.98,43.04,42.95,43.03,29500.0,42.98,43.04,42.95,43.03,29500.0
2006-12-08 15:10:00,43.03,43.12,42.93,43.12,88300.0,43.03,43.12,42.93,43.12,88300.0
2006-12-08 15:15:00,43.13,43.23,43.09,43.19,34900.0,43.13,43.23,43.09,43.19,34900.0
2006-12-08 15:20:00,43.2,43.25,43.18,43.23,33200.0,43.2,43.25,43.18,43.23,33200.0
2006-12-08 15:25:00,43.2,43.27,43.2,43.24,49600.0,43.2,43.27,43.2,43.24,49600.0
2006-12-08 15:30:00,43.27,43.3,43.26,43.3,24000.0,43.27,43.3,43.26,43.3,24000.0
2006-12-08 15:35:00,43.3,43.3,43.24,43.27,15400.0,43.3,43.3,43.24,43.27,15400.0
2006-12-08 15:40:00,43.27,43.28,43.2,43.24,27900.0,43.27,43.28,43.2,43.24,27900.0
2006-12-08 15:45:00,43.24,43.32,43.23,43.3,58200.0,43.24,43.32,43.23,43.3,58200.0
2006-12-08 15:50:00,43.3,43.35,43.29,43.3,36900.0,43.3,43.35,43.29,43.3,36900.0
2006-12-08 15:55:00,43.29,43.3,43.18,43.22,36300.0,43.29,43.3,43.18,43.22,36300.0
2006-12-11 09:30:00,43.59,43.59,42.77,42.77,44400.0,43.59,43.59,42.77,42.77,44400.0
2006-12-11 09:35:00,42.84,42.95,42.25,42.3,37000.0,42.84,42.95,42.25,42.3,37000.0
2006-12-11 09:40:00,42.37,42.5,42.28,42.4,42900.0,42.37,42.5,42.28,42.4,42900.0
2006-12-11 09:45:00,42.38,42.5,42.13,42.15,337700.0,42.38,42.5,42.13,42.15,337700.0
2006-12-11 09:50:00,42.13,42.4,42.11,42.16,50100.0,42.13,42.4,42.11,42.16,50100.0
2006-12-11 09:55:00,42.14,42.35,42.14,42.27,37900.0,42.14,42.35,42.14,42.27,37900.0
2006-12-11 10:00:00,42.26,42.27,41.87,41.98,86000.0,42.26,42.27,41.87,41.98,86000.0
2006-12-11 10:05:00,41.97,42.0,41.81,41.95,73900.0,41.97,42.0,41.81,41.95,73900.0
2006-12-11 10:10:00,41.95,41.95,41.71,41.86,83200.0,41.95,41.95,41.71,41.86,83200.0
2006-12-11 10:15:00,41.86,41.91,41.78,41.8,53000.0,41.86,41.91,41.78,41.8,53000.0
2006-12-11 10:20:00,41.79,41.8,41.57,41.6,85400.0,41.79,41.8,41.57,41.6,85400.0
2006-12-11 10:25:00,41.6,41.8,41.56,41.65,59400.0,41.6,41.8,41.56,41.65,59400.0
2006-12-11 10:30:00,41.65,41.71,41.56,41.65,30700.0,41.65,41.71,41.56,41.65,30700.0
2006-12-11 10:35:00,41.65,41.65,41.44,41.47,61600.0,41.65,41.65,41.44,41.47,61600.0
2006-12-11 10:40:00,41.49,41.6,41.15,41.15,70300.0,41.49,41.6,41.15,41.15,70300.0
2006-12-11 10:45:00,41.15,41.24,40.83,41.04,121900.0,41.15,41.24,40.83,41.04,121900.0
2006-12-11 10:50:00,41.03,41.1,40.5,40.5,123000.0,41.03,41.1,40.5,40.5,123000.0
2006-12-11 10:55:00,40.5,40.65,40.16,40.27,115200.0,40.5,40.65,40.16,40.27,115200.0
2006-12-11 11:00:00,40.27,40.4,39.86,39.9,221600.0,40.27,40.4,39.86,39.9,221600.0
2006-12-11 11:05:00,39.9,40.23,39.49,40.1,284800.0,39.9,40.23,39.49,40.1,284800.0
2006-12-11 11:10:00,40.11,40.45,39.92,40.39,209900.0,40.11,40.45,39.92,40.39,209900.0
2006-12-11 11:15:00,40.39,40.73,40.32,40.63,224800.0,40.39,40.73,40.32,40.63,224800.0
2006-12-11 11:20:00,40.6,40.89,40.4,40.82,121700.0,40.6,40.89,40.4,40.82,121700.0
2006-12-11 11:25:00,40.83,41.01,40.7,40.93,130200.0,40.83,41.01,40.7,40.93,130200.0
2006-12-11 11:30:00,40.92,41.15,40.83,41.04,142500.0,40.92,41.15,40.83,41.04,142500.0
2006-12-11 11:35:00,41.03,41.05,40.63,40.72,103900.0,41.03,41.05,40.63,40.72,103900.0
2006-12-11 11:40:00,40.71,40.73,40.43,40.51,84200.0,40.71,40.73,40.43,40.51,84200.0
2006-12-11 11:45:00,40.53,40.69,40.44,40.59,78400.0,40.53,40.69,40.44,40.59,78400.0
2006-12-11 11:50:00,40.56,40.68,40.52,40.68,23800.0,40.56,40.68,40.52,40.68,23800.0
2006-12-11 11:55:00,40.68,40.74,40.58,40.7,36400.0,40.68,40.74,40.58,40.7,36400.0
2006-12-11 12:00:00,40.69,40.69,40.52,40.59,20800.0,40.69,40.69,40.52,40.59,20800.0
2006-12-11 12:05:00,40.6,40.71,40.22,40.34,29700.0,40.6,40.71,40.22,40.34,29700.0
2006-12-11 12:10:00,40.32,40.52,40.31,40.41,22500.0,40.32,40.52,40.31,40.41,22500.0
2006-12-11 12:15:00,40.42,40.5,40.34,40.36,54300.0,40.42,40.5,40.34,40.36,54300.0
2006-12-11 12:20:00,40.39,40.41,40.16,40.16,30400.0,40.39,40.41,40.16,40.16,30400.0
2006-12-11 12:25:00,40.16,40.39,40.11,40.34,60900.0,40.16,40.39,40.11,40.34,60900.0
2006-12-11 12:30:00,40.34,40.36,40.27,40.27,36100.0,40.34,40.36,40.27,40.27,36100.0
2006-12-11 12:35:00,40.26,40.27,39.86,39.96,88200.0,40.26,40.27,39.86,39.96,88200.0
2006-12-11 12:40:00,39.94,40.23,39.9,40.18,51700.0,39.94,40.23,39.9,40.18,51700.0
2006-12-11 12:45:00,40.17,40.43,40.16,40.37,56900.0,40.17,40.43,40.16,40.37,56900.0
2006-12-11 12:50:00,40.37,40.72,40.37,40.54,52900.0,40.37,40.72,40.37,40.54,52900.0
2006-12-11 12:55:00,40.54,40.69,40.51,40.69,24800.0,40.54,40.69,40.51,40.69,24800.0
2006-12-11 13:00:00,40.69,40.71,40.52,40.62,41300.0,40.69,40.71,40.52,40.62,41300.0
2006-12-11 13:05:00,40.63,40.67,40.5,40.64,20700.0,40.63,40.67,40.5,40.64,20700.0
2006-12-11 13:10:00,40.65,40.68,40.64,40.65,36800.0,40.65,40.68,40.64,40.65,36800.0
2006-12-11 13:15:00,40.67,40.73,40.63,40.66,33000.0,40.67,40.73,40.63,40.66,33000.0
2006-12-11 13:20:00,40.66,40.67,40.38,40.59,36400.0,40.66,40.67,40.38,40.59,36400.0
2006-12-11 13:25:00,40.62,40.63,40.39,40.39,26000.0,40.62,40.63,40.39,40.39,26000.0
2006-12-11 13:30:00,40.38,40.51,40.31,40.5,34800.0,40.38,40.51,40.31,40.5,34800.0
2006-12-11 13:35:00,40.5,40.6,40.4,40.47,37300.0,40.5,40.6,40.4,40.47,37300.0
2006-12-11 13:40:00,40.54,40.57,40.37,40.51,29400.0,40.54,40.57,40.37,40.51,29400.0
2006-12-11 13:45:00,40.5,40.6,40.39,40.53,14000.0,40.5,40.6,40.39,40.53,14000.0
2006-12-11 13:50:00,40.55,40.81,40.53,40.79,33400.0,40.55,40.81,40.53,40.79,33400.0
2006-12-11 13:55:00,40.78,41.0,40.77,40.99,62000.0,40.78,41.0,40.77,40.99,62000.0
2006-12-11 14:00:00,41.0,41.1,40.82,41.08,140500.0,41.0,41.1,40.82,41.08,140500.0
2006-12-11 14:05:00,41.06,41.2,40.99,40.99,109600.0,41.06,41.2,40.99,40.99,109600.0
2006-12-11 14:10:00,41.01,41.14,40.98,41.07,46800.0,41.01,41.14,40.98,41.07,46800.0
2006-12-11 14:15:00,41.07,41.1,40.89,40.94,25500.0,41.07,41.1,40.89,40.94,25500.0
2006-12-11 14:20:00,40.93,41.0,40.81,40.9,23800.0,40.93,41.0,40.81,40.9,23800.0
2006-12-11 14:25:00,40.9,40.97,40.86,40.96,20100.0,40.9,40.97,40.86,40.96,20100.0
2006-12-11 14:30:00,40.95,41.0,40.87,40.98,26600.0,40.95,41.0,40.87,40.98,26600.0
2006-12-11 14:35:00,40.97,41.04,40.97,41.0,16800.0,40.97,41.04,40.97,41.0,16800.0
2006-12-11 14:40:00,40.99,41.05,40.97,41.0,21200.0,40.99,41.05,40.97,41.0,21200.0
2006-12-11 14:45:00,41.0,41.0,40.92,40.96,19900.0,41.0,41.0,40.92,40.96,19900.0
2006-12-11 14:50:00,40.97,40.97,40.77,40.87,28400.0,40.97,40.97,40.77,40.87,28400.0
2006-12-11 14:55:00,40.87,40.88,40.75,40.88,17000.0,40.87,40.88,40.75,40.88,17000.0
2006-12-11 15:00:00,40.87,40.93,40.81,40.93,32300.0,40.87,40.93,40.81,40.93,32300.0
2006-12-11 15:05:00,40.89,40.97,40.81,40.97,33100.0,40.89,40.97,40.81,40.97,33100.0
2006-12-11 15:10:00,40.96,41.01,40.89,41.01,33000.0,40.96,41.01,40.89,41.01,33000.0
2006-12-11 15:15:00,41.0,41.2,40.83,41.02,57200.0,41.0,41.2,40.83,41.02,57200.0
2006-12-11 15:20:00,41.03,41.13,40.96,41.01,28500.0,41.03,41.13,40.96,41.01,28500.0
2006-12-11 15:25:00,41.01,41.06,40.89,41.05,29600.0,41.01,41.06,40.89,41.05,29600.0
2006-12-11 15:30:00,41.05,41.12,41.0,41.08,25100.0,41.05,41.12,41.0,41.08,25100.0
2006-12-11 15:35:00,41.07,41.17,41.04,41.17,46400.0,41.07,41.17,41.04,41.17,46400.0
2006-12-11 15:40:00,41.16,41.3,41.08,41.13,63900.0,41.16,41.3,41.08,41.13,63900.0
2006-12-11 15:45:00,41.14,41.17,41.1,41.11,66000.0,41.14,41.17,41.1,41.11,66000.0
2006-12-11 15:50:00,41.11,41.11,41.03,41.08,110700.0,41.11,41.11,41.03,41.08,110700.0
2006-12-11 15:55:00,41.09,41.23,41.08,41.22,115600.0,41.09,41.23,41.08,41.22,115600.0
2006-12-12 09:30:00,41.2,41.45,41.17,41.27,26600.0,41.2,41.45,41.17,41.27,26600.0
2006-12-12 09:35:00,41.33,41.33,40.73,40.74,45100.0,41.33,41.33,40.73,40.74,45100.0
2006-12-12 09:40:00,40.75,40.84,40.4,40.42,67200.0,40.75,40.84,40.4,40.42,67200.0
2006-12-12 09:45:00,40.42,40.7,40.25,40.5,171200.0,40.42,40.7,40.25,40.5,171200.0
2006-12-12 09:50:00,40.45,40.51,40.06,40.1,101000.0,40.45,40.51,40.06,40.1,101000.0
2006-12-12 09:55:00,40.1,40.7,39.93,40.1,121600.0,40.1,40.7,39.93,40.1,121600.0
2006-12-12 10:00:00,40.1,40.36,40.05,40.2,99600.0,40.1,40.36,40.05,40.2,99600.0
2006-12-12 10:05:00,40.19,40.19,39.98,40.08,92800.0,40.19,40.19,39.98,40.08,92800.0
2006-12-12 10:10:00,40.09,40.15,40.01,40.04,30700.0,40.09,40.15,40.01,40.04,30700.0
2006-12-12 10:15:00,40.04,40.12,40.01,40.04,83200.0,40.04,40.12,40.01,40.04,83200.0
2006-12-12 10:20:00,40.06,40.14,40.03,40.1,72800.0,40.06,40.14,40.03,40.1,72800.0
2006-12-12 10:25:00,40.1,40.14,40.06,40.1,20900.0,40.1,40.14,40.06,40.1,20900.0
2006-12-12 10:30:00,40.1,40.15,40.03,40.15,36400.0,40.1,40.15,40.03,40.15,36400.0
2006-12-12 10:35:00,40.15,40.15,40.02,40.05,32500.0,40.15,40.15,40.02,40.05,32500.0
2006-12-12 10:40:00,40.05,40.13,40.0,40.09,28700.0,40.05,40.13,40.0,40.09,28700.0
2006-12-12 10:45:00,40.07,40.1,40.03,40.06,16800.0,40.07,40.1,40.03,40.06,16800.0
2006-12-12 10:50:00,40.08,40.1,40.04,40.09,21600.0,40.08,40.1,40.04,40.09,21600.0
2006-12-12 10:55:00,40.09,40.09,40.04,40.07,12000.0,40.09,40.09,40.04,40.07,12000.0
2006-12-12 11:00:00,40.07,40.08,40.04,40.07,20000.0,40.07,40.08,40.04,40.07,20000.0
2006-12-12 11:05:00,40.07,40.1,40.04,40.1,27800.0,40.07,40.1,40.04,40.1,27800.0
2006-12-12 11:10:00,40.1,40.15,40.04,40.05,39700.0,40.1,40.15,40.04,40.05,39700.0
2006-12-12 11:15:00,40.05,40.06,39.93,39.98,55600.0,40.05,40.06,39.93,39.98,55600.0
2006-12-12 11:20:00,39.99,40.02,39.87,39.91,56500.0,39.99,40.02,39.87,39.91,56500.0
2006-12-12 11:25:00,39.9,40.01,39.9,39.96,34300.0,39.9,40.01,39.9,39.96,34300.0
2006-12-12 11:30:00,39.95,39.96,39.67,39.74,65000.0,39.95,39.96,39.67,39.74,65000.0
2006-12-12 11:35:00,39.76,39.87,39.59,39.74,41100.0,39.76,39.87,39.59,39.74,41100.0
2006-12-12 11:40:00,39.75,39.85,39.71,39.82,16100.0,39.75,39.85,39.71,39.82,16100.0
2006-12-12 11:45:00,39.83,39.83,39.62,39.67,27300.0,39.83,39.83,39.62,39.67,27300.0
2006-12-12 11:50:00,39.66,39.87,39.63,39.84,15900.0,39.66,39.87,39.63,39.84,15900.0
2006-12-12 11:55:00,39.84,39.91,39.81,39.9,19900.0,39.84,39.91,39.81,39.9,19900.0
2006-12-12 12:00:00,39.87,40.0,39.87,39.99,16900.0,39.87,40.0,39.87,39.99,16900.0
2006-12-12 12:05:00,39.97,40.0,39.63,39.72,33500.0,39.97,40.0,39.63,39.72,33500.0
2006-12-12 12:10:00,39.73,39.76,39.66,39.74,11100.0,39.73,39.76,39.66,39.74,11100.0
2006-12-12 12:15:00,39.78,39.8,39.69,39.7,12400.0,39.78,39.8,39.69,39.7,12400.0
2006-12-12 12:20:00,39.7,39.73,39.57,39.57,32500.0,39.7,39.73,39.57,39.57,32500.0
2006-12-12 12:25:00,39.57,39.58,39.33,39.51,42000.0,39.57,39.58,39.33,39.51,42000.0
2006-12-12 12:30:00,39.51,40.12,39.48,39.54,24700.0,39.51,40.12,39.48,39.54,24700.0
2006-12-12 12:35:00,39.54,39.63,39.41,39.51,14500.0,39.54,39.63,39.41,39.51,14500.0
2006-12-12 12:40:00,39.52,39.64,39.52,39.57,14500.0,39.52,39.64,39.52,39.57,14500.0
2006-12-12 12:45:00,39.57,39.63,39.54,39.58,5900.0,39.57,39.63,39.54,39.58,5900.0
2006-12-12 12:50:00,39.55,39.56,39.47,39.51,18900.0,39.55,39.56,39.47,39.51,18900.0
2006-12-12 12:55:00,39.5,40.12,39.47,39.5,37400.0,39.5,40.12,39.47,39.5,37400.0
2006-12-12 13:00:00,39.49,39.52,39.4,39.42,22200.0,39.49,39.52,39.4,39.42,22200.0
2006-12-12 13:05:00,39.42,39.47,39.38,39.41,30200.0,39.42,39.47,39.38,39.41,30200.0
2006-12-12 13:10:00,39.41,39.48,39.39,39.45,12600.0,39.41,39.48,39.39,39.45,12600.0
2006-12-12 13:15:00,39.47,39.65,39.47,39.65,16400.0,39.47,39.65,39.47,39.65,16400.0
2006-12-12 13:20:00,39.63,39.7,39.61,39.7,10500.0,39.63,39.7,39.61,39.7,10500.0
2006-12-12 13:25:00,39.69,39.73,39.54,39.54,24500.0,39.69,39.73,39.54,39.54,24500.0
2006-12-12 13:30:00,39.56,39.69,39.56,39.66,7200.0,39.56,39.69,39.56,39.66,7200.0
2006-12-12 13:35:00,39.67,39.7,39.66,39.67,8700.0,39.67,39.7,39.66,39.67,8700.0
2006-12-12 13:40:00,39.67,39.7,39.67,39.7,5300.0,39.67,39.7,39.67,39.7,5300.0
2006-12-12 13:45:00,39.7,39.7,39.63,39.68,4700.0,39.7,39.7,39.63,39.68,4700.0
2006-12-12 13:50:00,39.68,39.7,39.68,39.69,5700.0,39.68,39.7,39.68,39.69,5700.0
2006-12-12 13:55:00,39.69,39.79,39.69,39.74,24900.0,39.69,39.79,39.69,39.74,24900.0
2006-12-12 14:00:00,39.72,39.81,39.67,39.78,15300.0,39.72,39.81,39.67,39.78,15300.0
2006-12-12 14:05:00,39.78,39.85,39.59,39.63,17400.0,39.78,39.85,39.59,39.63,17400.0
2006-12-12 14:10:00,39.66,39.79,39.57,39.74,34900.0,39.66,39.79,39.57,39.74,34900.0
2006-12-12 14:15:00,39.72,39.73,39.56,39.6,27100.0,39.72,39.73,39.56,39.6,27100.0
2006-12-12 14:20:00,39.57,39.64,39.43,39.49,31000.0,39.57,39.64,39.43,39.49,31000.0
2006-12-12 14:25:00,39.49,39.72,39.48,39.7,35800.0,39.49,39.72,39.48,39.7,35800.0
2006-12-12 14:30:00,39.68,39.68,39.47,39.49,26900.0,39.68,39.68,39.47,39.49,26900.0
2006-12-12 14:35:00,39.47,39.56,39.38,39.55,30000.0,39.47,39.56,39.38,39.55,30000.0
2006-12-12 14:40:00,39.53,39.63,39.4,39.42,10600.0,39.53,39.63,39.4,39.42,10600.0
2006-12-12 14:45:00,39.42,39.53,39.34,39.38,41700.0,39.42,39.53,39.34,39.38,41700.0
2006-12-12 14:50:00,39.39,39.52,39.34,39.49,33100.0,39.39,39.52,39.34,39.49,33100.0
2006-12-12 14:55:00,39.48,39.56,39.41,39.48,9500.0,39.48,39.56,39.41,39.48,9500.0
2006-12-12 15:00:00,39.5,39.5,39.38,39.45,27100.0,39.5,39.5,39.38,39.45,27100.0
2006-12-12 15:05:00,39.45,39.52,39.39,39.47,36300.0,39.45,39.52,39.39,39.47,36300.0
2006-12-12 15:10:00,39.45,39.5,39.43,39.45,12200.0,39.45,39.5,39.43,39.45,12200.0
2006-12-12 15:15:00,39.45,39.48,39.35,39.37,21500.0,39.45,39.48,39.35,39.37,21500.0
2006-12-12 15:20:00,39.4,39.41,39.18,39.27,31700.0,39.4,39.41,39.18,39.27,31700.0
2006-12-12 15:25:00,39.27,39.36,39.23,39.31,34400.0,39.27,39.36,39.23,39.31,34400.0
2006-12-12 15:30:00,39.32,39.38,39.26,39.28,34600.0,39.32,39.38,39.26,39.28,34600.0
2006-12-12 15:35:00,39.29,39.32,39.25,39.26,44000.0,39.29,39.32,39.25,39.26,44000.0
2006-12-12 15:40:00,39.27,39.29,39.12,39.18,95200.0,39.27,39.29,39.12,39.18,95200.0
2006-12-12 15:45:00,39.19,39.27,39.16,39.22,53800.0,39.19,39.27,39.16,39.22,53800.0
2006-12-12 15:50:00,39.21,39.25,39.09,39.17,90200.0,39.21,39.25,39.09,39.17,90200.0
2006-12-12 15:55:00,39.16,39.42,39.13,39.36,143700.0,39.16,39.42,39.13,39.36,143700.0
2006-12-13 09:30:00,36.3,37.67,36.29,36.97,703300.0,36.3,37.67,36.29,36.97,703300.0
2006-12-13 09:35:00,36.97,38.25,36.75,38.17,661400.0,36.97,38.25,36.75,38.17,661400.0
2006-12-13 09:40:00,38.18,38.54,37.84,38.1,330600.0,38.18,38.54,37.84,38.1,330600.0
2006-12-13 09:45:00,38.15,38.43,38.0,38.4,133700.0,38.15,38.43,38.0,38.4,133700.0
2006-12-13 09:50:00,38.4,38.73,38.37,38.71,172300.0,38.4,38.73,38.37,38.71,172300.0
2006-12-13 09:55:00,38.71,38.95,38.66,38.71,163600.0,38.71,38.95,38.66,38.71,163600.0
2006-12-13 10:00:00,38.75,39.22,38.37,39.16,377600.0,38.75,39.22,38.37,39.16,377600.0
2006-12-13 10:05:00,39.15,39.65,38.84,38.95,334200.0,39.15,39.65,38.84,38.95,334200.0
2006-12-13 10:10:00,38.95,39.15,38.82,39.12,333600.0,38.95,39.15,38.82,39.12,333600.0
2006-12-13 10:15:00,39.13,39.48,38.95,39.4,120200.0,39.13,39.48,38.95,39.4,120200.0
2006-12-13 10:20:00,39.39,39.48,39.1,39.31,96300.0,39.39,39.48,39.1,39.31,96300.0
2006-12-13 10:25:00,39.35,39.63,38.97,39.12,188700.0,39.35,39.63,38.97,39.12,188700.0
2006-12-13 10:30:00,39.06,39.17,38.75,38.81,117100.0,39.06,39.17,38.75,38.81,117100.0
2006-12-13 10:35:00,38.79,38.97,38.49,38.76,220800.0,38.79,38.97,38.49,38.76,220800.0
2006-12-13 10:40:00,38.77,39.01,38.75,38.96,55600.0,38.77,39.01,38.75,38.96,55600.0
2006-12-13 10:45:00,38.96,39.05,38.95,38.97,65500.0,38.96,39.05,38.95,38.97,65500.0
2006-12-13 10:50:00,38.96,39.02,38.9,38.94,30200.0,38.96,39.02,38.9,38.94,30200.0
2006-12-13 10:55:00,38.93,39.01,38.79,38.8,38800.0,38.93,39.01,38.79,38.8,38800.0
2006-12-13 11:00:00,38.81,38.83,38.55,38.72,60700.0,38.81,38.83,38.55,38.72,60700.0
2006-12-13 11:05:00,38.73,38.85,38.73,38.78,34500.0,38.73,38.85,38.73,38.78,34500.0
2006-12-13 11:10:00,38.78,38.91,38.78,38.82,28100.0,38.78,38.91,38.78,38.82,28100.0
2006-12-13 11:15:00,38.8,38.89,38.62,38.8,54000.0,38.8,38.89,38.62,38.8,54000.0
2006-12-13 11:20:00,38.85,38.87,38.73,38.73,33400.0,38.85,38.87,38.73,38.73,33400.0
2006-12-13 11:25:00,38.73,38.79,38.63,38.76,35600.0,38.73,38.79,38.63,38.76,35600.0
2006-12-13 11:30:00,38.77,38.85,38.67,38.75,34600.0,38.77,38.85,38.67,38.75,34600.0
2006-12-13 11:35:00,38.75,38.87,38.74,38.85,33700.0,38.75,38.87,38.74,38.85,33700.0
2006-12-13 11:40:00,38.85,38.96,38.84,38.93,36800.0,38.85,38.96,38.84,38.93,36800.0
2006-12-13 11:45:00,38.95,39.04,38.91,38.92,69100.0,38.95,39.04,38.91,38.92,69100.0
2006-12-13 11:50:00,38.93,38.93,38.78,38.78,19200.0,38.93,38.93,38.78,38.78,19200.0
2006-12-13 11:55:00,38.79,38.89,38.75,38.89,26900.0,38.79,38.89,38.75,38.89,26900.0
2006-12-13 12:00:00,38.9,38.92,38.81,38.82,27000.0,38.9,38.92,38.81,38.82,27000.0
2006-12-13 12:05:00,38.82,38.93,38.76,38.89,42600.0,38.82,38.93,38.76,38.89,42600.0
2006-12-13 12:10:00,38.89,38.9,38.76,38.78,36900.0,38.89,38.9,38.76,38.78,36900.0
2006-12-13 12:15:00,38.79,38.8,38.71,38.71,22000.0,38.79,38.8,38.71,38.71,22000.0
2006-12-13 12:20:00,38.72,38.79,38.68,38.7,28100.0,38.72,38.79,38.68,38.7,28100.0
2006-12-13 12:25:00,38.73,38.81,38.7,38.8,29600.0,38.73,38.81,38.7,38.8,29600.0
2006-12-13 12:30:00,38.8,38.8,38.65,38.72,22900.0,38.8,38.8,38.65,38.72,22900.0
2006-12-13 12:35:00,38.74,38.78,38.67,38.72,37300.0,38.74,38.78,38.67,38.72,37300.0
2006-12-13 12:40:00,38.71,38.75,38.56,38.63,44700.0,38.71,38.75,38.56,38.63,44700.0
2006-12-13 12:45:00,38.63,38.67,38.51,38.67,31900.0,38.63,38.67,38.51,38.67,31900.0
2006-12-13 12:50:00,38.66,38.78,38.55,38.67,58000.0,38.66,38.78,38.55,38.67,58000.0
2006-12-13 12:55:00,38.7,38.75,38.67,38.74,8400.0,38.7,38.75,38.67,38.74,8400.0
2006-12-13 13:00:00,38.73,38.75,38.68,38.69,20600.0,38.73,38.75,38.68,38.69,20600.0
2006-12-13 13:05:00,38.69,38.76,38.69,38.74,20100.0,38.69,38.76,38.69,38.74,20100.0
2006-12-13 13:10:00,38.74,38.74,38.69,38.7,24800.0,38.74,38.74,38.69,38.7,24800.0
2006-12-13 13:15:00,38.7,38.8,38.7,38.79,34600.0,38.7,38.8,38.7,38.79,34600.0
2006-12-13 13:20:00,38.8,38.8,38.79,38.79,21400.0,38.8,38.8,38.79,38.79,21400.0
2006-12-13 13:25:00,38.8,38.86,38.79,38.84,31500.0,38.8,38.86,38.79,38.84,31500.0
2006-12-13 13:30:00,38.81,38.85,38.73,38.76,37600.0,38.81,38.85,38.73,38.76,37600.0
2006-12-13 13:35:00,38.76,38.77,38.71,38.73,19500.0,38.76,38.77,38.71,38.73,19500.0
2006-12-13 13:40:00,38.71,38.81,38.66,38.79,46800.0,38.71,38.81,38.66,38.79,46800.0
2006-12-13 13:45:00,38.8,38.83,38.74,38.8,32100.0,38.8,38.83,38.74,38.8,32100.0
2006-12-13 13:50:00,38.8,38.87,38.78,38.82,17400.0,38.8,38.87,38.78,38.82,17400.0
2006-12-13 13:55:00,38.82,38.85,38.82,38.85,25300.0,38.82,38.85,38.82,38.85,25300.0
2006-12-13 14:00:00,38.84,38.86,38.8,38.83,20300.0,38.84,38.86,38.8,38.83,20300.0
2006-12-13 14:05:00,38.82,38.86,38.8,38.82,31500.0,38.82,38.86,38.8,38.82,31500.0
2006-12-13 14:10:00,38.8,38.83,38.74,38.82,73600.0,38.8,38.83,38.74,38.82,73600.0
2006-12-13 14:15:00,38.83,38.9,38.82,38.84,71700.0,38.83,38.9,38.82,38.84,71700.0
2006-12-13 14:20:00,38.83,38.9,38.76,38.8,94200.0,38.83,38.9,38.76,38.8,94200.0
2006-12-13 14:25:00,38.79,38.81,38.68,38.7,27300.0,38.79,38.81,38.68,38.7,27300.0
2006-12-13 14:30:00,38.69,38.74,38.49,38.73,53800.0,38.69,38.74,38.49,38.73,53800.0
2006-12-13 14:35:00,38.71,38.75,38.58,38.75,60000.0,38.71,38.75,38.58,38.75,60000.0
2006-12-13 14:40:00,38.75,38.77,38.63,38.76,26100.0,38.75,38.77,38.63,38.76,26100.0
2006-12-13 14:45:00,38.74,38.86,38.74,38.8,26700.0,38.74,38.86,38.74,38.8,26700.0
2006-12-13 14:50:00,38.79,38.86,38.78,38.79,23800.0,38.79,38.86,38.78,38.79,23800.0
2006-12-13 14:55:00,38.81,38.84,38.73,38.81,20800.0,38.81,38.84,38.73,38.81,20800.0
2006-12-13 15:00:00,38.82,38.88,38.72,38.76,52000.0,38.82,38.88,38.72,38.76,52000.0
2006-12-13 15:05:00,38.75,38.8,38.74,38.8,26400.0,38.75,38.8,38.74,38.8,26400.0
2006-12-13 15:10:00,38.8,38.81,38.7,38.8,65300.0,38.8,38.81,38.7,38.8,65300.0
2006-12-13 15:15:00,38.76,38.83,38.59,38.78,112200.0,38.76,38.83,38.59,38.78,112200.0
2006-12-13 15:20:00,38.79,38.79,38.67,38.68,74700.0,38.79,38.79,38.67,38.68,74700.0
2006-12-13 15:25:00,38.68,38.77,38.62,38.68,37300.0,38.68,38.77,38.62,38.68,37300.0
2006-12-13 15:30:00,38.68,38.75,38.6,38.7,98400.0,38.68,38.75,38.6,38.7,98400.0
2006-12-13 15:35:00,38.7,38.79,38.62,38.76,68000.0,38.7,38.79,38.62,38.76,68000.0
2006-12-13 15:40:00,38.75,38.76,38.55,38.64,81300.0,38.75,38.76,38.55,38.64,81300.0
2006-12-13 15:45:00,38.66,38.72,38.64,38.72,79000.0,38.66,38.72,38.64,38.72,79000.0
2006-12-13 15:50:00,38.71,38.86,38.71,38.75,100000.0,38.71,38.86,38.71,38.75,100000.0
2006-12-13 15:55:00,38.75,38.83,38.65,38.7,129400.0,38.75,38.83,38.65,38.7,129400.0
2006-12-14 09:30:00,37.81,38.53,37.81,38.1,311700.0,37.81,38.53,37.81,38.1,311700.0
2006-12-14 09:35:00,38.11,38.28,38.09,38.21,73200.0,38.11,38.28,38.09,38.21,73200.0
2006-12-14 09:40:00,38.2,38.36,38.18,38.32,51600.0,38.2,38.36,38.18,38.32,51600.0
2006-12-14 09:45:00,38.32,38.42,38.31,38.4,44400.0,38.32,38.42,38.31,38.4,44400.0
2006-12-14 09:50:00,38.39,38.49,38.38,38.45,90000.0,38.39,38.49,38.38,38.45,90000.0
2006-12-14 09:55:00,38.44,38.68,38.44,38.6,32000.0,38.44,38.68,38.44,38.6,32000.0
2006-12-14 10:00:00,38.64,38.93,38.61,38.89,87900.0,38.64,38.93,38.61,38.89,87900.0
2006-12-14 10:05:00,38.89,38.94,38.43,38.65,59200.0,38.89,38.94,38.43,38.65,59200.0
2006-12-14 10:10:00,38.65,38.75,38.62,38.68,25600.0,38.65,38.75,38.62,38.68,25600.0
2006-12-14 10:15:00,38.69,38.73,38.68,38.7,17500.0,38.69,38.73,38.68,38.7,17500.0
2006-12-14 10:20:00,38.72,38.73,38.64,38.73,22100.0,38.72,38.73,38.64,38.73,22100.0
2006-12-14 10:25:00,38.7,38.71,38.66,38.7,21700.0,38.7,38.71,38.66,38.7,21700.0
2006-12-14 10:30:00,38.7,38.77,38.57,38.75,55300.0,38.7,38.77,38.57,38.75,55300.0
2006-12-14 10:35:00,38.78,39.06,38.78,39.04,103500.0,38.78,39.06,38.78,39.04,103500.0
2006-12-14 10:40:00,39.0,39.03,38.91,38.93,32800.0,39.0,39.03,38.91,38.93,32800.0
2006-12-14 10:45:00,38.91,38.92,38.7,38.85,41700.0,38.91,38.92,38.7,38.85,41700.0
2006-12-14 10:50:00,38.85,38.92,38.77,38.8,44200.0,38.85,38.92,38.77,38.8,44200.0
2006-12-14 10:55:00,38.8,38.9,38.64,38.68,48300.0,38.8,38.9,38.64,38.68,48300.0
2006-12-14 11:00:00,38.69,38.84,38.68,38.76,39800.0,38.69,38.84,38.68,38.76,39800.0
2006-12-14 11:05:00,38.75,38.77,38.63,38.7,37600.0,38.75,38.77,38.63,38.7,37600.0
2006-12-14 11:10:00,38.65,38.73,38.65,38.69,21300.0,38.65,38.73,38.65,38.69,21300.0
2006-12-14 11:15:00,38.7,38.7,38.57,38.59,28900.0,38.7,38.7,38.57,38.59,28900.0
2006-12-14 11:20:00,38.59,38.66,38.56,38.63,32700.0,38.59,38.66,38.56,38.63,32700.0
2006-12-14 11:25:00,38.65,38.83,38.65,38.72,35400.0,38.65,38.83,38.65,38.72,35400.0
2006-12-14 11:30:00,38.72,38.72,38.61,38.65,18600.0,38.72,38.72,38.61,38.65,18600.0
2006-12-14 11:35:00,38.66,38.84,38.63,38.67,26500.0,38.66,38.84,38.63,38.67,26500.0
2006-12-14 11:40:00,38.67,38.68,38.6,38.63,11000.0,38.67,38.68,38.6,38.63,11000.0
2006-12-14 11:45:00,38.63,38.69,38.6,38.61,21100.0,38.63,38.69,38.6,38.61,21100.0
2006-12-14 11:50:00,38.61,38.62,38.56,38.59,11900.0,38.61,38.62,38.56,38.59,11900.0
2006-12-14 11:55:00,38.59,38.69,38.59,38.67,20800.0,38.59,38.69,38.59,38.67,20800.0
2006-12-14 12:00:00,38.67,38.7,38.64,38.64,28500.0,38.67,38.7,38.64,38.64,28500.0
2006-12-14 12:05:00,38.64,38.67,38.58,38.64,23300.0,38.64,38.67,38.58,38.64,23300.0
2006-12-14 12:10:00,38.65,38.7,38.61,38.65,22300.0,38.65,38.7,38.61,38.65,22300.0
2006-12-14 12:15:00,38.65,38.69,38.64,38.65,36500.0,38.65,38.69,38.64,38.65,36500.0
2006-12-14 12:20:00,38.66,38.71,38.63,38.65,37200.0,38.66,38.71,38.63,38.65,37200.0
2006-12-14 12:25:00,38.65,38.66,38.62,38.63,22400.0,38.65,38.66,38.62,38.63,22400.0
2006-12-14 12:30:00,38.64,38.67,38.59,38.63,31700.0,38.64,38.67,38.59,38.63,31700.0
2006-12-14 12:35:00,38.66,38.66,38.61,38.62,14000.0,38.66,38.66,38.61,38.62,14000.0
2006-12-14 12:40:00,38.62,38.65,38.61,38.65,17000.0,38.62,38.65,38.61,38.65,17000.0
2006-12-14 12:45:00,38.64,38.66,38.61,38.61,28600.0,38.64,38.66,38.61,38.61,28600.0
2006-12-14 12:50:00,38.61,38.65,38.57,38.59,33500.0,38.61,38.65,38.57,38.59,33500.0
2006-12-14 12:55:00,38.59,38.69,38.59,38.67,21700.0,38.59,38.69,38.59,38.67,21700.0
2006-12-14 13:00:00,38.68,38.68,38.6,38.6,21900.0,38.68,38.68,38.6,38.6,21900.0
2006-12-14 13:05:00,38.61,38.66,38.6,38.6,20000.0,38.61,38.66,38.6,38.6,20000.0
2006-12-14 13:10:00,38.62,38.69,38.61,38.65,28200.0,38.62,38.69,38.61,38.65,28200.0
2006-12-14 13:15:00,38.65,38.67,38.65,38.65,31700.0,38.65,38.67,38.65,38.65,31700.0
2006-12-14 13:20:00,38.66,38.72,38.65,38.71,61200.0,38.66,38.72,38.65,38.71,61200.0
2006-12-14 13:25:00,38.72,38.72,38.67,38.67,60000.0,38.72,38.72,38.67,38.67,60000.0
2006-12-14 13:30:00,38.68,38.74,38.57,38.7,21900.0,38.68,38.74,38.57,38.7,21900.0
2006-12-14 13:35:00,38.71,38.8,38.58,38.59,23500.0,38.71,38.8,38.58,38.59,23500.0
2006-12-14 13:40:00,38.58,38.58,38.53,38.55,18600.0,38.58,38.58,38.53,38.55,18600.0
2006-12-14 13:45:00,38.55,38.57,38.51,38.52,18900.0,38.55,38.57,38.51,38.52,18900.0
2006-12-14 13:50:00,38.54,38.56,38.51,38.54,18800.0,38.54,38.56,38.51,38.54,18800.0
2006-12-14 13:55:00,38.53,38.54,38.51,38.52,7200.0,38.53,38.54,38.51,38.52,7200.0
2006-12-14 14:00:00,38.52,38.53,38.51,38.51,6900.0,38.52,38.53,38.51,38.51,6900.0
2006-12-14 14:05:00,38.51,38.52,38.45,38.47,23700.0,38.51,38.52,38.45,38.47,23700.0
2006-12-14 14:10:00,38.47,38.52,38.46,38.5,31100.0,38.47,38.52,38.46,38.5,31100.0
2006-12-14 14:15:00,38.51,38.57,38.47,38.49,10600.0,38.51,38.57,38.47,38.49,10600.0
2006-12-14 14:20:00,38.48,38.51,38.48,38.5,22700.0,38.48,38.51,38.48,38.5,22700.0
2006-12-14 14:25:00,38.49,38.5,38.36,38.44,18000.0,38.49,38.5,38.36,38.44,18000.0
2006-12-14 14:30:00,38.43,38.52,38.43,38.48,42400.0,38.43,38.52,38.43,38.48,42400.0
2006-12-14 14:35:00,38.49,38.52,38.48,38.48,9200.0,38.49,38.52,38.48,38.48,9200.0
2006-12-14 14:40:00,38.49,38.52,38.3,38.3,22100.0,38.49,38.52,38.3,38.3,22100.0
2006-12-14 14:45:00,38.31,38.4,38.31,38.4,13100.0,38.31,38.4,38.31,38.4,13100.0
2006-12-14 14:50:00,38.4,38.44,38.4,38.41,10500.0,38.4,38.44,38.4,38.41,10500.0
2006-12-14 14:55:00,38.41,38.41,38.36,38.38,9200.0,38.41,38.41,38.36,38.38,9200.0
2006-12-14 15:00:00,38.38,38.38,38.24,38.29,22700.0,38.38,38.38,38.24,38.29,22700.0
2006-12-14 15:05:00,38.29,38.38,38.27,38.38,13700.0,38.29,38.38,38.27,38.38,13700.0
2006-12-14 15:10:00,38.38,38.38,38.24,38.3,19200.0,38.38,38.38,38.24,38.3,19200.0
2006-12-14 15:15:00,38.33,38.4,38.33,38.38,14100.0,38.33,38.4,38.33,38.38,14100.0
2006-12-14 15:20:00,38.4,38.4,38.37,38.4,18400.0,38.4,38.4,38.37,38.4,18400.0
2006-12-14 15:25:00,38.39,38.54,38.37,38.54,72800.0,38.39,38.54,38.37,38.54,72800.0
2006-12-14 15:30:00,38.53,38.57,38.46,38.51,64000.0,38.53,38.57,38.46,38.51,64000.0
2006-12-14 15:35:00,38.51,38.57,38.5,38.54,67600.0,38.51,38.57,38.5,38.54,67600.0
2006-12-14 15:40:00,38.55,38.68,38.54,38.68,72600.0,38.55,38.68,38.54,38.68,72600.0
2006-12-14 15:45:00,38.68,38.73,38.6,38.73,71500.0,38.68,38.73,38.6,38.73,71500.0
2006-12-14 15:50:00,38.74,38.75,38.67,38.72,90500.0,38.74,38.75,38.67,38.72,90500.0
2006-12-14 15:55:00,38.7,38.79,38.67,38.73,103700.0,38.7,38.79,38.67,38.73,103700.0
2006-12-15 09:30:00,38.89,39.19,38.76,39.19,191600.0,38.89,39.19,38.76,39.19,191600.0
2006-12-15 09:35:00,39.19,39.48,38.64,38.73,47800.0,39.19,39.48,38.64,38.73,47800.0
2006-12-15 09:40:00,38.68,39.0,38.68,39.0,11600.0,38.68,39.0,38.68,39.0,11600.0
2006-12-15 09:45:00,38.99,39.08,38.93,39.08,14900.0,38.99,39.08,38.93,39.08,14900.0
2006-12-15 09:50:00,39.06,39.13,39.04,39.06,27500.0,39.06,39.13,39.04,39.06,27500.0
2006-12-15 09:55:00,39.08,39.2,39.03,39.19,6500.0,39.08,39.2,39.03,39.19,6500.0
2006-12-15 10:00:00,39.19,39.2,38.8,38.8,85500.0,39.19,39.2,38.8,38.8,85500.0
2006-12-15 10:05:00,38.79,38.8,38.71,38.8,21300.0,38.79,38.8,38.71,38.8,21300.0
2006-12-15 10:10:00,38.8,39.0,38.79,38.99,27400.0,38.8,39.0,38.79,38.99,27400.0
2006-12-15 10:15:00,38.98,39.15,38.98,39.11,38800.0,38.98,39.15,38.98,39.11,38800.0
2006-12-15 10:20:00,39.11,39.15,39.01,39.03,14200.0,39.11,39.15,39.01,39.03,14200.0
2006-12-15 10:25:00,39.01,39.14,39.0,39.14,12000.0,39.01,39.14,39.0,39.14,12000.0
2006-12-15 10:30:00,39.15,39.17,39.08,39.08,16600.0,39.15,39.17,39.08,39.08,16600.0
2006-12-15 10:35:00,39.11,39.15,39.07,39.13,15400.0,39.11,39.15,39.07,39.13,15400.0
2006-12-15 10:40:00,39.11,39.14,39.09,39.12,12600.0,39.11,39.14,39.09,39.12,12600.0
2006-12-15 10:45:00,39.12,39.17,39.12,39.16,21600.0,39.12,39.17,39.12,39.16,21600.0
2006-12-15 10:50:00,39.16,39.26,39.14,39.21,28400.0,39.16,39.26,39.14,39.21,28400.0
2006-12-15 10:55:00,39.21,39.35,39.19,39.31,17500.0,39.21,39.35,39.19,39.31,17500.0
2006-12-15 11:00:00,39.29,39.34,39.25,39.31,10900.0,39.29,39.34,39.25,39.31,10900.0
2006-12-15 11:05:00,39.3,39.4,39.3,39.39,43900.0,39.3,39.4,39.3,39.39,43900.0
2006-12-15 11:10:00,39.39,39.4,39.3,39.34,79600.0,39.39,39.4,39.3,39.34,79600.0
2006-12-15 11:15:00,39.33,39.33,38.94,38.94,45600.0,39.33,39.33,38.94,38.94,45600.0
2006-12-15 11:20:00,38.96,39.02,38.91,39.0,18600.0,38.96,39.02,38.91,39.0,18600.0
2006-12-15 11:25:00,38.99,39.05,38.97,39.03,32800.0,38.99,39.05,38.97,39.03,32800.0
2006-12-15 11:30:00,39.03,39.13,38.91,38.91,26400.0,39.03,39.13,38.91,38.91,26400.0
2006-12-15 11:35:00,38.92,38.99,38.91,38.97,18200.0,38.92,38.99,38.91,38.97,18200.0
2006-12-15 11:40:00,38.98,39.11,38.97,39.08,17300.0,38.98,39.11,38.97,39.08,17300.0
2006-12-15 11:45:00,39.07,39.1,38.95,39.02,24900.0,39.07,39.1,38.95,39.02,24900.0
2006-12-15 11:50:00,39.02,39.04,39.02,39.03,12000.0,39.02,39.04,39.02,39.03,12000.0
2006-12-15 11:55:00,39.03,39.03,38.93,38.98,15400.0,39.03,39.03,38.93,38.98,15400.0
2006-12-15 12:00:00,38.99,39.0,38.92,38.96,22200.0,38.99,39.0,38.92,38.96,22200.0
2006-12-15 12:05:00,38.96,39.0,38.84,38.9,14700.0,38.96,39.0,38.84,38.9,14700.0
2006-12-15 12:10:00,38.89,38.93,38.83,38.84,8100.0,38.89,38.93,38.83,38.84,8100.0
2006-12-15 12:15:00,38.84,38.87,38.74,38.85,13200.0,38.84,38.87,38.74,38.85,13200.0
2006-12-15 12:20:00,38.81,38.97,38.81,38.87,33200.0,38.81,38.97,38.81,38.87,33200.0
2006-12-15 12:25:00,38.87,38.91,38.86,38.89,13000.0,38.87,38.91,38.86,38.89,13000.0
2006-12-15 12:30:00,38.89,38.89,38.81,38.84,12400.0,38.89,38.89,38.81,38.84,12400.0
2006-12-15 12:35:00,38.84,38.9,38.8,38.9,8500.0,38.84,38.9,38.8,38.9,8500.0
2006-12-15 12:40:00,38.91,38.95,38.9,38.95,26500.0,38.91,38.95,38.9,38.95,26500.0
2006-12-15 12:45:00,38.98,39.12,38.98,39.06,12800.0,38.98,39.12,38.98,39.06,12800.0
2006-12-15 12:50:00,39.06,39.06,39.04,39.05,2900.0,39.06,39.06,39.04,39.05,2900.0
2006-12-15 12:55:00,39.04,39.06,38.95,38.95,16000.0,39.04,39.06,38.95,38.95,16000.0
2006-12-15 13:00:00,38.95,38.98,38.95,38.97,7800.0,38.95,38.98,38.95,38.97,7800.0
2006-12-15 13:05:00,38.97,38.98,38.95,38.95,12000.0,38.97,38.98,38.95,38.95,12000.0
2006-12-15 13:10:00,38.95,38.96,38.83,38.89,11800.0,38.95,38.96,38.83,38.89,11800.0
2006-12-15 13:15:00,38.88,38.88,38.85,38.87,7900.0,38.88,38.88,38.85,38.87,7900.0
2006-12-15 13:20:00,38.88,38.95,38.86,38.86,10600.0,38.88,38.95,38.86,38.86,10600.0
2006-12-15 13:25:00,38.85,38.86,38.79,38.81,8500.0,38.85,38.86,38.79,38.81,8500.0
2006-12-15 13:30:00,38.81,38.81,38.72,38.73,12800.0,38.81,38.81,38.72,38.73,12800.0
2006-12-15 13:35:00,38.73,38.74,38.68,38.7,9900.0,38.73,38.74,38.68,38.7,9900.0
2006-12-15 13:40:00,38.7,38.76,38.7,38.71,9400.0,38.7,38.76,38.7,38.71,9400.0
2006-12-15 13:45:00,38.7,38.74,38.68,38.69,10700.0,38.7,38.74,38.68,38.69,10700.0
2006-12-15 13:50:00,38.68,39.0,38.68,38.86,38000.0,38.68,39.0,38.68,38.86,38000.0
2006-12-15 13:55:00,38.88,39.03,38.87,39.0,24000.0,38.88,39.03,38.87,39.0,24000.0
2006-12-15 14:00:00,39.0,39.0,38.79,38.81,27600.0,39.0,39.0,38.79,38.81,27600.0
2006-12-15 14:05:00,38.81,38.91,38.8,38.89,9600.0,38.81,38.91,38.8,38.89,9600.0
2006-12-15 14:10:00,38.88,38.92,38.78,38.78,19400.0,38.88,38.92,38.78,38.78,19400.0
2006-12-15 14:15:00,38.78,38.94,38.78,38.94,20800.0,38.78,38.94,38.78,38.94,20800.0
2006-12-15 14:20:00,38.96,39.02,38.96,38.96,44100.0,38.96,39.02,38.96,38.96,44100.0
2006-12-15 14:25:00,38.96,38.98,38.89,38.93,32100.0,38.96,38.98,38.89,38.93,32100.0
2006-12-15 14:30:00,38.94,38.96,38.92,38.92,10200.0,38.94,38.96,38.92,38.92,10200.0
2006-12-15 14:35:00,38.93,38.93,38.88,38.88,11500.0,38.93,38.93,38.88,38.88,11500.0
2006-12-15 14:40:00,38.88,38.92,38.86,38.91,16500.0,38.88,38.92,38.86,38.91,16500.0
2006-12-15 14:45:00,38.91,38.91,38.88,38.91,23500.0,38.91,38.91,38.88,38.91,23500.0
2006-12-15 14:50:00,38.91,38.95,38.88,38.94,14800.0,38.91,38.95,38.88,38.94,14800.0
2006-12-15 14:55:00,38.95,38.98,38.86,38.93,21300.0,38.95,38.98,38.86,38.93,21300.0
2006-12-15 15:00:00,38.93,38.96,38.9,38.9,14100.0,38.93,38.96,38.9,38.9,14100.0
2006-12-15 15:05:00,38.9,38.95,38.85,38.87,16700.0,38.9,38.95,38.85,38.87,16700.0
2006-12-15 15:10:00,38.86,38.93,38.85,38.9,19100.0,38.86,38.93,38.85,38.9,19100.0
2006-12-15 15:15:00,38.92,39.05,38.84,39.04,40000.0,38.92,39.05,38.84,39.04,40000.0
2006-12-15 15:20:00,39.05,39.06,38.92,38.97,30500.0,39.05,39.06,38.92,38.97,30500.0
2006-12-15 15:25:00,38.98,38.98,38.86,38.88,32900.0,38.98,38.98,38.86,38.88,32900.0
2006-12-15 15:30:00,38.87,38.91,38.73,38.82,32000.0,38.87,38.91,38.73,38.82,32000.0
2006-12-15 15:35:00,38.83,38.88,38.76,38.8,41300.0,38.83,38.88,38.76,38.8,41300.0
2006-12-15 15:40:00,38.8,38.83,38.75,38.77,35300.0,38.8,38.83,38.75,38.77,35300.0
2006-12-15 15:45:00,38.76,38.76,38.6,38.63,98100.0,38.76,38.76,38.6,38.63,98100.0
2006-12-15 15:50:00,38.63,38.67,38.53,38.55,112400.0,38.63,38.67,38.53,38.55,112400.0
2006-12-15 15:55:00,38.55,38.95,38.42,38.91,537200.0,38.55,38.95,38.42,38.91,537200.0
2006-12-18 09:30:00,38.63,39.17,38.62,39.02,126400.0,38.63,39.17,38.62,39.02,126400.0
2006-12-18 09:35:00,39.02,39.06,38.5,38.61,33200.0,39.02,39.06,38.5,38.61,33200.0
2006-12-18 09:40:00,38.61,38.7,38.49,38.5,80700.0,38.61,38.7,38.49,38.5,80700.0
2006-12-18 09:45:00,38.51,38.61,38.51,38.55,38300.0,38.51,38.61,38.51,38.55,38300.0
2006-12-18 09:50:00,38.55,39.08,38.52,39.05,50900.0,38.55,39.08,38.52,39.05,50900.0
2006-12-18 09:55:00,39.05,39.09,38.87,39.01,22500.0,39.05,39.09,38.87,39.01,22500.0
2006-12-18 10:00:00,39.02,39.07,38.89,38.89,30800.0,39.02,39.07,38.89,38.89,30800.0
2006-12-18 10:05:00,38.87,38.93,38.84,38.89,38900.0,38.87,38.93,38.84,38.89,38900.0
2006-12-18 10:10:00,38.9,38.98,38.89,38.92,36700.0,38.9,38.98,38.89,38.92,36700.0
2006-12-18 10:15:00,38.91,39.02,38.89,38.93,44800.0,38.91,39.02,38.89,38.93,44800.0
2006-12-18 10:20:00,38.93,38.96,38.92,38.94,24900.0,38.93,38.96,38.92,38.94,24900.0
2006-12-18 10:25:00,38.96,38.96,38.92,38.94,8400.0,38.96,38.96,38.92,38.94,8400.0
2006-12-18 10:30:00,38.95,39.02,38.94,38.99,23100.0,38.95,39.02,38.94,38.99,23100.0
2006-12-18 10:35:00,38.99,39.0,38.94,38.96,36000.0,38.99,39.0,38.94,38.96,36000.0
2006-12-18 10:40:00,38.97,39.08,38.97,39.04,31600.0,38.97,39.08,38.97,39.04,31600.0
2006-12-18 10:45:00,39.05,39.24,39.05,39.23,45300.0,39.05,39.24,39.05,39.23,45300.0
2006-12-18 10:50:00,39.23,39.23,39.17,39.23,8600.0,39.23,39.23,39.17,39.23,8600.0
2006-12-18 10:55:00,39.23,39.24,39.12,39.14,19700.0,39.23,39.24,39.12,39.14,19700.0
2006-12-18 11:00:00,39.15,39.17,39.07,39.09,13700.0,39.15,39.17,39.07,39.09,13700.0
2006-12-18 11:05:00,39.08,39.14,39.04,39.09,23000.0,39.08,39.14,39.04,39.09,23000.0
2006-12-18 11:10:00,39.06,39.08,39.05,39.06,4400.0,39.06,39.08,39.05,39.06,4400.0
2006-12-18 11:15:00,39.08,39.12,39.07,39.11,6000.0,39.08,39.12,39.07,39.11,6000.0
2006-12-18 11:20:00,39.11,39.12,39.09,39.11,18600.0,39.11,39.12,39.09,39.11,18600.0
2006-12-18 11:25:00,39.11,39.11,39.05,39.05,9600.0,39.11,39.11,39.05,39.05,9600.0
2006-12-18 11:30:00,39.06,39.15,39.05,39.14,19800.0,39.06,39.15,39.05,39.14,19800.0
2006-12-18 11:35:00,39.13,39.15,39.06,39.11,15000.0,39.13,39.15,39.06,39.11,15000.0
2006-12-18 11:40:00,39.13,39.15,39.07,39.11,10200.0,39.13,39.15,39.07,39.11,10200.0
2006-12-18 11:45:00,39.09,39.1,39.05,39.06,13600.0,39.09,39.1,39.05,39.06,13600.0
2006-12-18 11:50:00,39.05,39.09,38.99,39.03,9900.0,39.05,39.09,38.99,39.03,9900.0
2006-12-18 11:55:00,39.02,39.09,39.02,39.04,8000.0,39.02,39.09,39.02,39.04,8000.0
2006-12-18 12:00:00,39.06,39.06,38.8,38.82,13700.0,39.06,39.06,38.8,38.82,13700.0
2006-12-18 12:05:00,38.8,38.86,38.75,38.75,6300.0,38.8,38.86,38.75,38.75,6300.0
2006-12-18 12:10:00,38.77,38.88,38.66,38.85,36300.0,38.77,38.88,38.66,38.85,36300.0
2006-12-18 12:15:00,38.85,38.85,38.83,38.83,15400.0,38.85,38.85,38.83,38.83,15400.0
2006-12-18 12:20:00,38.85,38.88,38.82,38.86,11800.0,38.85,38.88,38.82,38.86,11800.0
2006-12-18 12:25:00,38.87,38.95,38.85,38.94,6400.0,38.87,38.95,38.85,38.94,6400.0
2006-12-18 12:30:00,38.95,39.06,38.94,38.95,16400.0,38.95,39.06,38.94,38.95,16400.0
2006-12-18 12:35:00,38.96,38.99,38.96,38.99,5400.0,38.96,38.99,38.96,38.99,5400.0
2006-12-18 12:40:00,38.99,39.01,38.96,38.96,7400.0,38.99,39.01,38.96,38.96,7400.0
2006-12-18 12:45:00,38.98,39.08,38.98,39.06,8300.0,38.98,39.08,38.98,39.06,8300.0
2006-12-18 12:50:00,39.07,39.09,38.99,38.99,11000.0,39.07,39.09,38.99,38.99,11000.0
2006-12-18 12:55:00,39.0,39.0,38.96,38.96,8100.0,39.0,39.0,38.96,38.96,8100.0
2006-12-18 13:00:00,38.98,38.98,38.85,38.9,16000.0,38.98,38.98,38.85,38.9,16000.0
2006-12-18 13:05:00,38.9,38.94,38.88,38.88,8900.0,38.9,38.94,38.88,38.88,8900.0
2006-12-18 13:10:00,38.9,38.9,38.85,38.88,7700.0,38.9,38.9,38.85,38.88,7700.0
2006-12-18 13:15:00,38.86,38.96,38.86,38.96,6900.0,38.86,38.96,38.86,38.96,6900.0
2006-12-18 13:20:00,38.96,39.0,38.9,38.94,21200.0,38.96,39.0,38.9,38.94,21200.0
2006-12-18 13:25:00,38.95,39.0,38.92,38.93,11900.0,38.95,39.0,38.92,38.93,11900.0
2006-12-18 13:30:00,38.94,38.99,38.92,38.99,9000.0,38.94,38.99,38.92,38.99,9000.0
2006-12-18 13:35:00,39.0,39.0,38.92,38.95,25700.0,39.0,39.0,38.92,38.95,25700.0
2006-12-18 13:40:00,38.95,38.97,38.93,38.96,9600.0,38.95,38.97,38.93,38.96,9600.0
2006-12-18 13:45:00,38.96,38.99,38.91,38.93,12700.0,38.96,38.99,38.91,38.93,12700.0
2006-12-18 13:50:00,38.91,39.0,38.91,38.97,14200.0,38.91,39.0,38.91,38.97,14200.0
2006-12-18 13:55:00,38.95,38.98,38.91,38.93,8500.0,38.95,38.98,38.91,38.93,8500.0
2006-12-18 14:00:00,38.94,38.98,38.89,38.89,32000.0,38.94,38.98,38.89,38.89,32000.0
2006-12-18 14:05:00,38.91,38.91,38.73,38.75,26400.0,38.91,38.91,38.73,38.75,26400.0
2006-12-18 14:10:00,38.76,38.85,38.75,38.79,14000.0,38.76,38.85,38.75,38.79,14000.0
2006-12-18 14:15:00,38.81,38.85,38.79,38.83,12000.0,38.81,38.85,38.79,38.83,12000.0
2006-12-18 14:20:00,38.83,38.9,38.73,38.75,45000.0,38.83,38.9,38.73,38.75,45000.0
2006-12-18 14:25:00,38.76,38.78,38.74,38.77,11600.0,38.76,38.78,38.74,38.77,11600.0
2006-12-18 14:30:00,38.78,38.78,38.69,38.74,26700.0,38.78,38.78,38.69,38.74,26700.0
2006-12-18 14:35:00,38.75,38.75,38.74,38.75,32100.0,38.75,38.75,38.74,38.75,32100.0
2006-12-18 14:40:00,38.75,38.76,38.69,38.7,24900.0,38.75,38.76,38.69,38.7,24900.0
2006-12-18 14:45:00,38.7,38.71,38.55,38.59,44400.0,38.7,38.71,38.55,38.59,44400.0
2006-12-18 14:50:00,38.6,38.61,38.37,38.4,42700.0,38.6,38.61,38.37,38.4,42700.0
2006-12-18 14:55:00,38.4,38.59,38.37,38.57,21100.0,38.4,38.59,38.37,38.57,21100.0
2006-12-18 15:00:00,38.57,38.63,38.51,38.51,32600.0,38.57,38.63,38.51,38.51,32600.0
2006-12-18 15:05:00,38.53,38.53,38.42,38.46,38000.0,38.53,38.53,38.42,38.46,38000.0
2006-12-18 15:10:00,38.45,38.49,38.38,38.38,42700.0,38.45,38.49,38.38,38.38,42700.0
2006-12-18 15:15:00,38.39,38.43,38.35,38.35,26500.0,38.39,38.43,38.35,38.35,26500.0
2006-12-18 15:20:00,38.38,38.46,38.35,38.46,24200.0,38.38,38.46,38.35,38.46,24200.0
2006-12-18 15:25:00,38.46,38.51,38.44,38.46,32600.0,38.46,38.51,38.44,38.46,32600.0
2006-12-18 15:30:00,38.44,38.54,38.38,38.4,37500.0,38.44,38.54,38.38,38.4,37500.0
2006-12-18 15:35:00,38.4,38.52,38.4,38.52,26400.0,38.4,38.52,38.4,38.52,26400.0
2006-12-18 15:40:00,38.52,38.58,38.49,38.5,24700.0,38.52,38.58,38.49,38.5,24700.0
2006-12-18 15:45:00,38.51,38.62,38.5,38.55,37100.0,38.51,38.62,38.5,38.55,37100.0
2006-12-18 15:50:00,38.58,38.6,38.52,38.55,42800.0,38.58,38.6,38.52,38.55,42800.0
2006-12-18 15:55:00,38.55,38.63,38.52,38.52,57700.0,38.55,38.63,38.52,38.52,57700.0
2006-12-19 09:30:00,38.36,38.36,37.51,37.81,75600.0,38.36,38.36,37.51,37.81,75600.0
2006-12-19 09:35:00,37.86,37.94,37.38,37.42,64500.0,37.86,37.94,37.38,37.42,64500.0
2006-12-19 09:40:00,37.44,37.79,37.44,37.74,31200.0,37.44,37.79,37.44,37.74,31200.0
2006-12-19 09:45:00,37.77,37.83,37.7,37.81,11300.0,37.77,37.83,37.7,37.81,11300.0
2006-12-19 09:50:00,37.82,37.98,37.8,37.87,32700.0,37.82,37.98,37.8,37.87,32700.0
2006-12-19 09:55:00,37.85,37.9,37.69,37.82,39600.0,37.85,37.9,37.69,37.82,39600.0
2006-12-19 10:00:00,37.82,38.01,37.82,37.97,16700.0,37.82,38.01,37.82,37.97,16700.0
2006-12-19 10:05:00,37.97,38.03,37.87,37.93,10000.0,37.97,38.03,37.87,37.93,10000.0
2006-12-19 10:10:00,37.93,38.09,37.93,38.06,9600.0,37.93,38.09,37.93,38.06,9600.0
2006-12-19 10:15:00,38.09,38.16,37.99,38.01,31300.0,38.09,38.16,37.99,38.01,31300.0
2006-12-19 10:20:00,38.01,38.07,37.98,38.03,15400.0,38.01,38.07,37.98,38.03,15400.0
2006-12-19 10:25:00,38.02,38.06,37.92,38.01,13700.0,38.02,38.06,37.92,38.01,13700.0
2006-12-19 10:30:00,38.02,38.09,37.92,38.02,35800.0,38.02,38.09,37.92,38.02,35800.0
2006-12-19 10:35:00,38.02,38.06,37.98,38.06,14400.0,38.02,38.06,37.98,38.06,14400.0
2006-12-19 10:40:00,38.04,38.1,37.99,38.07,10000.0,38.04,38.1,37.99,38.07,10000.0
2006-12-19 10:45:00,38.07,38.08,38.02,38.07,6100.0,38.07,38.08,38.02,38.07,6100.0
2006-12-19 10:50:00,38.08,38.17,38.05,38.17,14400.0,38.08,38.17,38.05,38.17,14400.0
2006-12-19 10:55:00,38.14,38.25,38.14,38.18,7500.0,38.14,38.25,38.14,38.18,7500.0
2006-12-19 11:00:00,38.18,38.43,38.18,38.29,17000.0,38.18,38.43,38.18,38.29,17000.0
2006-12-19 11:05:00,38.25,38.28,38.19,38.19,4900.0,38.25,38.28,38.19,38.19,4900.0
2006-12-19 11:10:00,38.2,38.27,38.14,38.14,7200.0,38.2,38.27,38.14,38.14,7200.0
2006-12-19 11:15:00,38.13,38.13,37.98,37.99,16200.0,38.13,38.13,37.98,37.99,16200.0
2006-12-19 11:20:00,37.99,38.02,37.98,37.98,6400.0,37.99,38.02,37.98,37.98,6400.0
2006-12-19 11:25:00,37.99,37.99,37.92,37.94,7300.0,37.99,37.99,37.92,37.94,7300.0
2006-12-19 11:30:00,37.95,38.0,37.95,37.99,3200.0,37.95,38.0,37.95,37.99,3200.0
2006-12-19 11:35:00,37.99,37.99,37.92,37.96,6700.0,37.99,37.99,37.92,37.96,6700.0
2006-12-19 11:40:00,37.96,38.02,37.96,37.97,10000.0,37.96,38.02,37.96,37.97,10000.0
2006-12-19 11:45:00,37.96,37.96,37.9,37.91,5400.0,37.96,37.96,37.9,37.91,5400.0
2006-12-19 11:50:00,37.94,37.95,37.9,37.91,8500.0,37.94,37.95,37.9,37.91,8500.0
2006-12-19 11:55:00,37.91,37.92,37.88,37.9,6100.0,37.91,37.92,37.88,37.9,6100.0
2006-12-19 12:00:00,37.9,37.95,37.88,37.93,7000.0,37.9,37.95,37.88,37.93,7000.0
2006-12-19 12:05:00,37.96,37.99,37.8,37.8,14200.0,37.96,37.99,37.8,37.8,14200.0
2006-12-19 12:10:00,37.83,37.9,37.8,37.89,7400.0,37.83,37.9,37.8,37.89,7400.0
2006-12-19 12:15:00,37.88,37.88,37.82,37.82,11500.0,37.88,37.88,37.82,37.82,11500.0
2006-12-19 12:20:00,37.82,37.84,37.82,37.82,4400.0,37.82,37.84,37.82,37.82,4400.0
2006-12-19 12:25:00,37.82,37.84,37.8,37.82,12100.0,37.82,37.84,37.8,37.82,12100.0
2006-12-19 12:30:00,37.82,37.97,37.82,37.91,9600.0,37.82,37.97,37.82,37.91,9600.0
2006-12-19 12:35:00,37.89,37.99,37.89,37.92,11600.0,37.89,37.99,37.89,37.92,11600.0
2006-12-19 12:40:00,37.95,38.0,37.93,37.93,3800.0,37.95,38.0,37.93,37.93,3800.0
2006-12-19 12:45:00,37.94,37.96,37.93,37.93,3800.0,37.94,37.96,37.93,37.93,3800.0
2006-12-19 12:50:00,37.96,37.96,37.89,37.9,9500.0,37.96,37.96,37.89,37.9,9500.0
2006-12-19 12:55:00,37.92,37.96,37.9,37.92,7900.0,37.92,37.96,37.9,37.92,7900.0
2006-12-19 13:00:00,37.91,37.93,37.81,37.81,12100.0,37.91,37.93,37.81,37.81,12100.0
2006-12-19 13:05:00,37.81,37.82,37.68,37.71,21500.0,37.81,37.82,37.68,37.71,21500.0
2006-12-19 13:10:00,37.69,37.79,37.69,37.78,7100.0,37.69,37.79,37.69,37.78,7100.0
2006-12-19 13:15:00,37.79,37.79,37.73,37.73,2300.0,37.79,37.79,37.73,37.73,2300.0
2006-12-19 13:20:00,37.73,37.75,37.72,37.72,3600.0,37.73,37.75,37.72,37.72,3600.0
2006-12-19 13:25:00,37.72,37.79,37.7,37.77,8700.0,37.72,37.79,37.7,37.77,8700.0
2006-12-19 13:30:00,37.75,37.77,37.74,37.77,3300.0,37.75,37.77,37.74,37.77,3300.0
2006-12-19 13:35:00,37.77,37.8,37.77,37.79,6100.0,37.77,37.8,37.77,37.79,6100.0
2006-12-19 13:40:00,37.78,37.8,37.77,37.77,10800.0,37.78,37.8,37.77,37.77,10800.0
2006-12-19 13:45:00,37.77,37.82,37.77,37.82,15800.0,37.77,37.82,37.77,37.82,15800.0
2006-12-19 13:50:00,37.82,37.83,37.77,37.77,12200.0,37.82,37.83,37.77,37.77,12200.0
2006-12-19 13:55:00,37.77,37.8,37.76,37.78,7700.0,37.77,37.8,37.76,37.78,7700.0
2006-12-19 14:00:00,37.8,37.92,37.79,37.88,17600.0,37.8,37.92,37.79,37.88,17600.0
2006-12-19 14:05:00,37.87,38.0,37.87,37.97,12400.0,37.87,38.0,37.87,37.97,12400.0
2006-12-19 14:10:00,37.98,38.18,37.98,38.18,17700.0,37.98,38.18,37.98,38.18,17700.0
2006-12-19 14:15:00,38.18,38.18,38.02,38.03,10500.0,38.18,38.18,38.02,38.03,10500.0
2006-12-19 14:20:00,38.01,38.01,37.95,37.97,6400.0,38.01,38.01,37.95,37.97,6400.0
2006-12-19 14:25:00,37.96,37.96,37.89,37.89,9900.0,37.96,37.96,37.89,37.89,9900.0
2006-12-19 14:30:00,37.89,37.94,37.86,37.92,8600.0,37.89,37.94,37.86,37.92,8600.0
2006-12-19 14:35:00,37.93,38.0,37.91,37.98,8400.0,37.93,38.0,37.91,37.98,8400.0
2006-12-19 14:40:00,37.99,38.0,37.96,37.96,10000.0,37.99,38.0,37.96,37.96,10000.0
2006-12-19 14:45:00,37.94,37.97,37.9,37.94,5800.0,37.94,37.97,37.9,37.94,5800.0
2006-12-19 14:50:00,37.94,38.11,37.94,38.11,14600.0,37.94,38.11,37.94,38.11,14600.0
2006-12-19 14:55:00,38.1,38.1,37.99,38.0,21900.0,38.1,38.1,37.99,38.0,21900.0
2006-12-19 15:00:00,38.0,38.03,37.97,37.98,20700.0,38.0,38.03,37.97,37.98,20700.0
2006-12-19 15:05:00,37.99,38.03,37.99,38.02,19500.0,37.99,38.03,37.99,38.02,19500.0
2006-12-19 15:10:00,38.01,38.12,38.01,38.11,25600.0,38.01,38.12,38.01,38.11,25600.0
2006-12-19 15:15:00,38.11,38.12,38.05,38.09,10700.0,38.11,38.12,38.05,38.09,10700.0
2006-12-19 15:20:00,38.1,38.1,38.0,38.03,15500.0,38.1,38.1,38.0,38.03,15500.0
2006-12-19 15:25:00,38.01,38.11,38.0,38.04,20500.0,38.01,38.11,38.0,38.04,20500.0
2006-12-19 15:30:00,38.02,38.06,38.0,38.03,9600.0,38.02,38.06,38.0,38.03,9600.0
2006-12-19 15:35:00,38.03,38.05,37.97,38.05,10300.0,38.03,38.05,37.97,38.05,10300.0
2006-12-19 15:40:00,38.05,38.08,38.04,38.06,10700.0,38.05,38.08,38.04,38.06,10700.0
2006-12-19 15:45:00,38.06,38.1,38.05,38.08,19800.0,38.06,38.1,38.05,38.08,19800.0
2006-12-19 15:50:00,38.09,38.1,38.03,38.04,39200.0,38.09,38.1,38.03,38.04,39200.0
2006-12-19 15:55:00,38.03,38.06,37.96,37.96,31700.0,38.03,38.06,37.96,37.96,31700.0
2006-12-20 09:30:00,37.89,38.0,37.51,37.51,29800.0,37.89,38.0,37.51,37.51,29800.0
2006-12-20 09:35:00,37.52,37.6,37.34,37.55,22800.0,37.52,37.6,37.34,37.55,22800.0
2006-12-20 09:40:00,37.52,37.84,37.52,37.81,25100.0,37.52,37.84,37.52,37.81,25100.0
2006-12-20 09:45:00,37.8,37.82,37.66,37.7,15800.0,37.8,37.82,37.66,37.7,15800.0
2006-12-20 09:50:00,37.73,37.8,37.62,37.78,14700.0,37.73,37.8,37.62,37.78,14700.0
2006-12-20 09:55:00,37.79,37.9,37.77,37.88,9100.0,37.79,37.9,37.77,37.88,9100.0
2006-12-20 10:00:00,37.88,37.95,37.84,37.87,30100.0,37.88,37.95,37.84,37.87,30100.0
2006-12-20 10:05:00,37.85,37.87,37.69,37.75,27700.0,37.85,37.87,37.69,37.75,27700.0
2006-12-20 10:10:00,37.74,37.85,37.74,37.8,9000.0,37.74,37.85,37.74,37.8,9000.0
2006-12-20 10:15:00,37.78,37.86,37.75,37.78,15900.0,37.78,37.86,37.75,37.78,15900.0
2006-12-20 10:20:00,37.76,37.9,37.75,37.87,20100.0,37.76,37.9,37.75,37.87,20100.0
2006-12-20 10:25:00,37.88,38.09,37.88,38.04,16400.0,37.88,38.09,37.88,38.04,16400.0
2006-12-20 10:30:00,38.01,38.01,37.95,37.95,11200.0,38.01,38.01,37.95,37.95,11200.0
2006-12-20 10:35:00,37.93,37.98,37.91,37.95,7500.0,37.93,37.98,37.91,37.95,7500.0
2006-12-20 10:40:00,37.95,38.0,37.94,38.0,3000.0,37.95,38.0,37.94,38.0,3000.0
2006-12-20 10:45:00,37.99,38.0,37.94,37.95,6100.0,37.99,38.0,37.94,37.95,6100.0
2006-12-20 10:50:00,37.95,37.95,37.91,37.92,5200.0,37.95,37.95,37.91,37.92,5200.0
2006-12-20 10:55:00,37.91,37.97,37.91,37.97,3200.0,37.91,37.97,37.91,37.97,3200.0
2006-12-20 11:00:00,37.99,37.99,37.93,37.93,4700.0,37.99,37.99,37.93,37.93,4700.0
2006-12-20 11:05:00,37.94,37.99,37.93,37.99,3500.0,37.94,37.99,37.93,37.99,3500.0
2006-12-20 11:10:00,37.99,38.0,37.96,37.98,3200.0,37.99,38.0,37.96,37.98,3200.0
2006-12-20 11:15:00,37.96,37.99,37.94,37.99,2400.0,37.96,37.99,37.94,37.99,2400.0
2006-12-20 11:20:00,37.96,38.02,37.93,37.99,20500.0,37.96,38.02,37.93,37.99,20500.0
2006-12-20 11:25:00,37.99,38.0,37.95,37.95,2000.0,37.99,38.0,37.95,37.95,2000.0
2006-12-20 11:30:00,37.98,38.0,37.97,37.97,3100.0,37.98,38.0,37.97,37.97,3100.0
2006-12-20 11:35:00,37.96,37.96,37.9,37.9,3300.0,37.96,37.96,37.9,37.9,3300.0
2006-12-20 11:40:00,37.89,37.9,37.8,37.82,4400.0,37.89,37.9,37.8,37.82,4400.0
2006-12-20 11:45:00,37.81,37.9,37.75,37.79,61100.0,37.81,37.9,37.75,37.79,61100.0
2006-12-20 11:50:00,37.79,37.87,37.79,37.85,5300.0,37.79,37.87,37.79,37.85,5300.0
2006-12-20 11:55:00,37.86,37.94,37.86,37.91,3700.0,37.86,37.94,37.86,37.91,3700.0
2006-12-20 12:00:00,37.91,37.94,37.73,37.81,31300.0,37.91,37.94,37.73,37.81,31300.0
2006-12-20 12:05:00,37.82,37.83,37.78,37.82,6600.0,37.82,37.83,37.78,37.82,6600.0
2006-12-20 12:10:00,37.84,37.84,37.82,37.84,6300.0,37.84,37.84,37.82,37.84,6300.0
2006-12-20 12:15:00,37.83,37.84,37.78,37.78,6200.0,37.83,37.84,37.78,37.78,6200.0
2006-12-20 12:20:00,37.8,37.81,37.73,37.76,4300.0,37.8,37.81,37.73,37.76,4300.0
2006-12-20 12:25:00,37.75,37.79,37.72,37.76,6800.0,37.75,37.79,37.72,37.76,6800.0
2006-12-20 12:30:00,37.77,37.77,37.67,37.7,9700.0,37.77,37.77,37.67,37.7,9700.0
2006-12-20 12:35:00,37.69,37.69,37.66,37.66,9300.0,37.69,37.69,37.66,37.66,9300.0
2006-12-20 12:40:00,37.65,37.68,37.62,37.63,8300.0,37.65,37.68,37.62,37.63,8300.0
2006-12-20 12:45:00,37.63,37.63,37.56,37.57,16000.0,37.63,37.63,37.56,37.57,16000.0
2006-12-20 12:50:00,37.59,37.61,37.51,37.58,8300.0,37.59,37.61,37.51,37.58,8300.0
2006-12-20 12:55:00,37.6,37.64,37.56,37.64,4100.0,37.6,37.64,37.56,37.64,4100.0
2006-12-20 13:00:00,37.65,37.67,37.64,37.67,1800.0,37.65,37.67,37.64,37.67,1800.0
2006-12-20 13:05:00,37.67,37.73,37.67,37.72,5200.0,37.67,37.73,37.67,37.72,5200.0
2006-12-20 13:10:00,37.7,37.71,37.55,37.63,10700.0,37.7,37.71,37.55,37.63,10700.0
2006-12-20 13:15:00,37.61,37.61,37.55,37.6,3300.0,37.61,37.61,37.55,37.6,3300.0
2006-12-20 13:20:00,37.6,37.65,37.54,37.54,6400.0,37.6,37.65,37.54,37.54,6400.0
2006-12-20 13:25:00,37.53,37.55,37.42,37.46,19600.0,37.53,37.55,37.42,37.46,19600.0
2006-12-20 13:30:00,37.48,37.52,37.46,37.48,8400.0,37.48,37.52,37.46,37.48,8400.0
2006-12-20 13:35:00,37.48,37.48,37.29,37.43,20500.0,37.48,37.48,37.29,37.43,20500.0
2006-12-20 13:40:00,37.41,37.43,37.35,37.35,3100.0,37.41,37.43,37.35,37.35,3100.0
2006-12-20 13:45:00,37.36,37.4,37.35,37.4,9900.0,37.36,37.4,37.35,37.4,9900.0
2006-12-20 13:50:00,37.43,37.47,37.38,37.47,5900.0,37.43,37.47,37.38,37.47,5900.0
2006-12-20 13:55:00,37.49,37.5,37.38,37.44,8900.0,37.49,37.5,37.38,37.44,8900.0
2006-12-20 14:00:00,37.45,37.53,37.44,37.52,12400.0,37.45,37.53,37.44,37.52,12400.0
2006-12-20 14:05:00,37.53,37.53,37.4,37.42,5400.0,37.53,37.53,37.4,37.42,5400.0
2006-12-20 14:10:00,37.43,37.5,37.43,37.5,2400.0,37.43,37.5,37.43,37.5,2400.0
2006-12-20 14:15:00,37.5,37.63,37.5,37.63,18700.0,37.5,37.63,37.5,37.63,18700.0
2006-12-20 14:20:00,37.62,37.72,37.62,37.64,10300.0,37.62,37.72,37.62,37.64,10300.0
2006-12-20 14:25:00,37.66,37.66,37.5,37.52,8600.0,37.66,37.66,37.5,37.52,8600.0
2006-12-20 14:30:00,37.52,37.71,37.52,37.61,18400.0,37.52,37.71,37.52,37.61,18400.0
2006-12-20 14:35:00,37.61,37.68,37.59,37.65,10600.0,37.61,37.68,37.59,37.65,10600.0
2006-12-20 14:40:00,37.65,37.68,37.62,37.66,3500.0,37.65,37.68,37.62,37.66,3500.0
2006-12-20 14:45:00,37.64,37.67,37.53,37.55,4500.0,37.64,37.67,37.53,37.55,4500.0
2006-12-20 14:50:00,37.56,37.57,37.51,37.53,7000.0,37.56,37.57,37.51,37.53,7000.0
2006-12-20 14:55:00,37.53,37.56,37.48,37.51,6900.0,37.53,37.56,37.48,37.51,6900.0
2006-12-20 15:00:00,37.51,37.53,37.48,37.5,3000.0,37.51,37.53,37.48,37.5,3000.0
2006-12-20 15:05:00,37.48,37.57,37.48,37.55,3400.0,37.48,37.57,37.48,37.55,3400.0
2006-12-20 15:10:00,37.55,37.58,37.54,37.55,4800.0,37.55,37.58,37.54,37.55,4800.0
2006-12-20 15:15:00,37.55,37.57,37.45,37.5,7400.0,37.55,37.57,37.45,37.5,7400.0
2006-12-20 15:20:00,37.53,37.6,37.51,37.57,12700.0,37.53,37.6,37.51,37.57,12700.0
2006-12-20 15:25:00,37.58,37.6,37.51,37.55,39700.0,37.58,37.6,37.51,37.55,39700.0
2006-12-20 15:30:00,37.55,37.55,37.53,37.55,6100.0,37.55,37.55,37.53,37.55,6100.0
2006-12-20 15:35:00,37.54,37.57,37.47,37.51,10300.0,37.54,37.57,37.47,37.51,10300.0
2006-12-20 15:40:00,37.51,37.54,37.48,37.54,5200.0,37.51,37.54,37.48,37.54,5200.0
2006-12-20 15:45:00,37.54,37.58,37.51,37.53,18500.0,37.54,37.58,37.51,37.53,18500.0
2006-12-20 15:50:00,37.53,37.58,37.48,37.49,35200.0,37.53,37.58,37.48,37.49,35200.0
2006-12-20 15:55:00,37.5,37.56,37.42,37.48,43400.0,37.5,37.56,37.42,37.48,43400.0
2006-12-21 09:30:00,37.88,38.37,37.88,38.0,65500.0,37.88,38.37,37.88,38.0,65500.0
2006-12-21 09:35:00,38.01,38.04,37.9,37.9,20600.0,38.01,38.04,37.9,37.9,20600.0
2006-12-21 09:40:00,37.93,37.93,37.8,37.84,27300.0,37.93,37.93,37.8,37.84,27300.0
2006-12-21 09:45:00,37.82,37.93,37.82,37.92,18800.0,37.82,37.93,37.82,37.92,18800.0
2006-12-21 09:50:00,37.95,37.95,37.9,37.9,7500.0,37.95,37.95,37.9,37.9,7500.0
2006-12-21 09:55:00,37.9,38.0,37.9,37.96,14400.0,37.9,38.0,37.9,37.96,14400.0
2006-12-21 10:00:00,37.99,38.01,37.96,38.0,29900.0,37.99,38.01,37.96,38.0,29900.0
2006-12-21 10:05:00,38.0,38.0,37.93,37.99,22700.0,38.0,38.0,37.93,37.99,22700.0
2006-12-21 10:10:00,37.99,38.0,37.94,38.0,13600.0,37.99,38.0,37.94,38.0,13600.0
2006-12-21 10:15:00,38.0,38.0,37.9,37.9,9200.0,38.0,38.0,37.9,37.9,9200.0
2006-12-21 10:20:00,37.93,37.93,37.89,37.9,16200.0,37.93,37.93,37.89,37.9,16200.0
2006-12-21 10:25:00,37.91,37.97,37.8,37.84,23300.0,37.91,37.97,37.8,37.84,23300.0
2006-12-21 10:30:00,37.84,37.96,37.84,37.96,7500.0,37.84,37.96,37.84,37.96,7500.0
2006-12-21 10:35:00,37.96,38.0,37.96,37.98,15800.0,37.96,38.0,37.96,37.98,15800.0
2006-12-21 10:40:00,37.98,38.08,37.97,38.08,12100.0,37.98,38.08,37.97,38.08,12100.0
2006-12-21 10:45:00,38.08,38.1,38.02,38.02,19300.0,38.08,38.1,38.02,38.02,19300.0
2006-12-21 10:50:00,38.02,38.13,38.01,38.1,16300.0,38.02,38.13,38.01,38.1,16300.0
2006-12-21 10:55:00,38.11,38.17,38.11,38.17,14300.0,38.11,38.17,38.11,38.17,14300.0
2006-12-21 11:00:00,38.17,38.26,38.17,38.23,16900.0,38.17,38.26,38.17,38.23,16900.0
2006-12-21 11:05:00,38.25,38.39,38.25,38.3,20600.0,38.25,38.39,38.25,38.3,20600.0
2006-12-21 11:10:00,38.3,38.3,38.23,38.29,12500.0,38.3,38.3,38.23,38.29,12500.0
2006-12-21 11:15:00,38.29,38.29,38.13,38.13,7700.0,38.29,38.29,38.13,38.13,7700.0
2006-12-21 11:20:00,38.14,38.21,38.08,38.21,10200.0,38.14,38.21,38.08,38.21,10200.0
2006-12-21 11:25:00,38.21,38.21,38.04,38.09,22400.0,38.21,38.21,38.04,38.09,22400.0
2006-12-21 11:30:00,38.08,38.14,38.0,38.12,19700.0,38.08,38.14,38.0,38.12,19700.0
2006-12-21 11:35:00,38.12,38.15,38.09,38.15,5800.0,38.12,38.15,38.09,38.15,5800.0
2006-12-21 11:40:00,38.15,38.29,38.14,38.29,16700.0,38.15,38.29,38.14,38.29,16700.0
2006-12-21 11:45:00,38.29,38.34,38.28,38.28,17300.0,38.29,38.34,38.28,38.28,17300.0
2006-12-21 11:50:00,38.3,38.3,38.23,38.24,10600.0,38.3,38.3,38.23,38.24,10600.0
2006-12-21 11:55:00,38.24,38.3,38.22,38.26,4100.0,38.24,38.3,38.22,38.26,4100.0
2006-12-21 12:00:00,38.25,38.26,38.1,38.1,21100.0,38.25,38.26,38.1,38.1,21100.0
2006-12-21 12:05:00,38.12,38.18,38.1,38.17,7100.0,38.12,38.18,38.1,38.17,7100.0
2006-12-21 12:10:00,38.17,38.17,38.0,38.13,18300.0,38.17,38.17,38.0,38.13,18300.0
2006-12-21 12:15:00,38.11,38.13,37.94,37.95,20300.0,38.11,38.13,37.94,37.95,20300.0
2006-12-21 12:20:00,37.94,37.97,37.93,37.96,14600.0,37.94,37.97,37.93,37.96,14600.0
2006-12-21 12:25:00,37.95,37.96,37.89,37.9,6900.0,37.95,37.96,37.89,37.9,6900.0
2006-12-21 12:30:00,37.9,37.91,37.77,37.81,25300.0,37.9,37.91,37.77,37.81,25300.0
2006-12-21 12:35:00,37.82,37.82,37.6,37.6,24600.0,37.82,37.82,37.6,37.6,24600.0
2006-12-21 12:40:00,37.6,37.62,37.57,37.6,7400.0,37.6,37.62,37.57,37.6,7400.0
2006-12-21 12:45:00,37.62,37.73,37.62,37.72,20900.0,37.62,37.73,37.62,37.72,20900.0
2006-12-21 12:50:00,37.72,37.89,37.7,37.89,12400.0,37.72,37.89,37.7,37.89,12400.0
2006-12-21 12:55:00,37.89,37.91,37.84,37.84,7600.0,37.89,37.91,37.84,37.84,7600.0
2006-12-21 13:00:00,37.85,37.85,37.63,37.64,14600.0,37.85,37.85,37.63,37.64,14600.0
2006-12-21 13:05:00,37.65,37.67,37.57,37.57,16500.0,37.65,37.67,37.57,37.57,16500.0
2006-12-21 13:10:00,37.57,37.6,37.49,37.57,13800.0,37.57,37.6,37.49,37.57,13800.0
2006-12-21 13:15:00,37.57,37.6,37.52,37.58,10900.0,37.57,37.6,37.52,37.58,10900.0
2006-12-21 13:20:00,37.59,37.6,37.54,37.54,12400.0,37.59,37.6,37.54,37.54,12400.0
2006-12-21 13:25:00,37.56,37.62,37.5,37.62,5900.0,37.56,37.62,37.5,37.62,5900.0
2006-12-21 13:30:00,37.62,37.67,37.53,37.53,15400.0,37.62,37.67,37.53,37.53,15400.0
2006-12-21 13:35:00,37.53,37.54,37.46,37.53,18200.0,37.53,37.54,37.46,37.53,18200.0
2006-12-21 13:40:00,37.52,37.53,37.5,37.5,21600.0,37.52,37.53,37.5,37.5,21600.0
2006-12-21 13:45:00,37.5,37.52,37.47,37.49,3800.0,37.5,37.52,37.47,37.49,3800.0
2006-12-21 13:50:00,37.49,37.49,37.34,37.38,17000.0,37.49,37.49,37.34,37.38,17000.0
2006-12-21 13:55:00,37.39,37.4,37.36,37.36,10700.0,37.39,37.4,37.36,37.36,10700.0
2006-12-21 14:00:00,37.37,37.39,37.31,37.31,12700.0,37.37,37.39,37.31,37.31,12700.0
2006-12-21 14:05:00,37.33,37.39,37.33,37.39,13900.0,37.33,37.39,37.33,37.39,13900.0
2006-12-21 14:10:00,37.39,37.39,37.35,37.39,9700.0,37.39,37.39,37.35,37.39,9700.0
2006-12-21 14:15:00,37.39,37.45,37.35,37.35,11300.0,37.39,37.45,37.35,37.35,11300.0
2006-12-21 14:20:00,37.35,37.47,37.35,37.47,11000.0,37.35,37.47,37.35,37.47,11000.0
2006-12-21 14:25:00,37.5,37.5,37.44,37.44,10800.0,37.5,37.5,37.44,37.44,10800.0
2006-12-21 14:30:00,37.46,37.49,37.44,37.49,24000.0,37.46,37.49,37.44,37.49,24000.0
2006-12-21 14:35:00,37.49,37.58,37.49,37.58,10100.0,37.49,37.58,37.49,37.58,10100.0
2006-12-21 14:40:00,37.58,37.63,37.56,37.63,13600.0,37.58,37.63,37.56,37.63,13600.0
2006-12-21 14:45:00,37.63,37.63,37.59,37.63,15300.0,37.63,37.63,37.59,37.63,15300.0
2006-12-21 14:50:00,37.61,37.69,37.6,37.66,15200.0,37.61,37.69,37.6,37.66,15200.0
2006-12-21 14:55:00,37.66,37.71,37.64,37.7,17000.0,37.66,37.71,37.64,37.7,17000.0
2006-12-21 15:00:00,37.7,37.7,37.65,37.67,7600.0,37.7,37.7,37.65,37.67,7600.0
2006-12-21 15:05:00,37.67,37.8,37.67,37.8,10500.0,37.67,37.8,37.67,37.8,10500.0
2006-12-21 15:10:00,37.8,37.82,37.65,37.82,185800.0,37.8,37.82,37.65,37.82,185800.0
2006-12-21 15:15:00,37.83,37.84,37.7,37.72,11900.0,37.83,37.84,37.7,37.72,11900.0
2006-12-21 15:20:00,37.77,37.78,37.66,37.77,20400.0,37.77,37.78,37.66,37.77,20400.0
2006-12-21 15:25:00,37.77,37.77,37.64,37.64,17000.0,37.77,37.77,37.64,37.64,17000.0
2006-12-21 15:30:00,37.64,37.64,37.57,37.6,21000.0,37.64,37.64,37.57,37.6,21000.0
2006-12-21 15:35:00,37.6,37.6,37.56,37.6,15000.0,37.6,37.6,37.56,37.6,15000.0
2006-12-21 15:40:00,37.6,37.65,37.58,37.65,17700.0,37.6,37.65,37.58,37.65,17700.0
2006-12-21 15:45:00,37.65,37.67,37.61,37.64,24100.0,37.65,37.67,37.61,37.64,24100.0
2006-12-21 15:50:00,37.64,37.67,37.6,37.67,21600.0,37.64,37.67,37.6,37.67,21600.0
2006-12-21 15:55:00,37.67,37.74,37.57,37.61,46700.0,37.67,37.74,37.57,37.61,46700.0
2006-12-22 09:30:00,37.51,38.27,37.51,38.03,39000.0,37.51,38.27,37.51,38.03,39000.0
2006-12-22 09:35:00,38.11,38.14,37.64,37.65,21300.0,38.11,38.14,37.64,37.65,21300.0
2006-12-22 09:40:00,37.68,37.68,37.32,37.49,15700.0,37.68,37.68,37.32,37.49,15700.0
2006-12-22 09:45:00,37.43,37.55,37.43,37.54,29500.0,37.43,37.55,37.43,37.54,29500.0
2006-12-22 09:50:00,37.53,37.65,37.49,37.65,37800.0,37.53,37.65,37.49,37.65,37800.0
2006-12-22 09:55:00,37.62,37.65,37.45,37.46,12200.0,37.62,37.65,37.45,37.46,12200.0
2006-12-22 10:00:00,37.48,37.59,37.31,37.47,24300.0,37.48,37.59,37.31,37.47,24300.0
2006-12-22 10:05:00,37.47,37.57,37.4,37.51,43800.0,37.47,37.57,37.4,37.51,43800.0
2006-12-22 10:10:00,37.5,37.62,37.5,37.59,27200.0,37.5,37.62,37.5,37.59,27200.0
2006-12-22 10:15:00,37.56,37.61,37.55,37.61,12200.0,37.56,37.61,37.55,37.61,12200.0
2006-12-22 10:20:00,37.59,37.8,37.59,37.71,13600.0,37.59,37.8,37.59,37.71,13600.0
2006-12-22 10:25:00,37.71,37.76,37.66,37.75,16000.0,37.71,37.76,37.66,37.75,16000.0
2006-12-22 10:30:00,37.73,37.75,37.61,37.61,10400.0,37.73,37.75,37.61,37.61,10400.0
2006-12-22 10:35:00,37.61,37.63,37.6,37.61,13200.0,37.61,37.63,37.6,37.61,13200.0
2006-12-22 10:40:00,37.6,37.66,37.6,37.61,12300.0,37.6,37.66,37.6,37.61,12300.0
2006-12-22 10:45:00,37.6,37.61,37.54,37.55,13800.0,37.6,37.61,37.54,37.55,13800.0
2006-12-22 10:50:00,37.55,37.57,37.5,37.51,6600.0,37.55,37.57,37.5,37.51,6600.0
2006-12-22 10:55:00,37.51,37.58,37.5,37.5,6400.0,37.51,37.58,37.5,37.5,6400.0
2006-12-22 11:00:00,37.51,37.54,37.5,37.52,6800.0,37.51,37.54,37.5,37.52,6800.0
2006-12-22 11:05:00,37.51,37.51,37.5,37.5,15200.0,37.51,37.51,37.5,37.5,15200.0
2006-12-22 11:10:00,37.5,37.53,37.5,37.52,18000.0,37.5,37.53,37.5,37.52,18000.0
2006-12-22 11:15:00,37.53,37.54,37.5,37.52,10300.0,37.53,37.54,37.5,37.52,10300.0
2006-12-22 11:20:00,37.54,37.56,37.5,37.51,11300.0,37.54,37.56,37.5,37.51,11300.0
2006-12-22 11:25:00,37.5,37.53,37.5,37.52,7200.0,37.5,37.53,37.5,37.52,7200.0
2006-12-22 11:30:00,37.52,37.6,37.5,37.59,9400.0,37.52,37.6,37.5,37.59,9400.0
2006-12-22 11:35:00,37.59,37.6,37.56,37.59,8800.0,37.59,37.6,37.56,37.59,8800.0
2006-12-22 11:40:00,37.59,37.6,37.5,37.52,19000.0,37.59,37.6,37.5,37.52,19000.0
2006-12-22 11:45:00,37.53,37.55,37.5,37.51,16800.0,37.53,37.55,37.5,37.51,16800.0
2006-12-22 11:50:00,37.5,37.53,37.5,37.51,5600.0,37.5,37.53,37.5,37.51,5600.0
2006-12-22 11:55:00,37.54,37.56,37.52,37.55,3400.0,37.54,37.56,37.52,37.55,3400.0
2006-12-22 12:00:00,37.53,37.55,37.4,37.48,28900.0,37.53,37.55,37.4,37.48,28900.0
2006-12-22 12:05:00,37.48,37.5,37.46,37.48,4800.0,37.48,37.5,37.46,37.48,4800.0
2006-12-22 12:10:00,37.49,37.5,37.45,37.5,9600.0,37.49,37.5,37.45,37.5,9600.0
2006-12-22 12:15:00,37.47,37.52,37.46,37.48,5300.0,37.47,37.52,37.46,37.48,5300.0
2006-12-22 12:20:00,37.48,37.56,37.48,37.56,2400.0,37.48,37.56,37.48,37.56,2400.0
2006-12-22 12:25:00,37.57,37.59,37.5,37.51,6600.0,37.57,37.59,37.5,37.51,6600.0
2006-12-22 12:30:00,37.53,37.55,37.5,37.52,4200.0,37.53,37.55,37.5,37.52,4200.0
2006-12-22 12:35:00,37.54,37.59,37.53,37.58,6300.0,37.54,37.59,37.53,37.58,6300.0
2006-12-22 12:40:00,37.59,37.74,37.58,37.71,11800.0,37.59,37.74,37.58,37.71,11800.0
2006-12-22 12:45:00,37.7,37.7,37.61,37.65,6100.0,37.7,37.7,37.61,37.65,6100.0
2006-12-22 12:50:00,37.65,37.66,37.56,37.56,6400.0,37.65,37.66,37.56,37.56,6400.0
2006-12-22 12:55:00,37.56,37.58,37.5,37.57,3300.0,37.56,37.58,37.5,37.57,3300.0
2006-12-22 13:00:00,37.56,37.58,37.53,37.57,2800.0,37.56,37.58,37.53,37.57,2800.0
2006-12-22 13:05:00,37.57,37.58,37.52,37.58,3400.0,37.57,37.58,37.52,37.58,3400.0
2006-12-22 13:10:00,37.54,37.6,37.54,37.6,8500.0,37.54,37.6,37.54,37.6,8500.0
2006-12-22 13:15:00,37.6,37.6,37.56,37.56,2100.0,37.6,37.6,37.56,37.56,2100.0
2006-12-22 13:20:00,37.57,37.6,37.57,37.58,2700.0,37.57,37.6,37.57,37.58,2700.0
2006-12-22 13:25:00,37.6,37.6,37.54,37.56,2900.0,37.6,37.6,37.54,37.56,2900.0
2006-12-22 13:30:00,37.54,37.6,37.54,37.54,4600.0,37.54,37.6,37.54,37.54,4600.0
2006-12-22 13:35:00,37.55,37.6,37.53,37.59,4200.0,37.55,37.6,37.53,37.59,4200.0
2006-12-22 13:40:00,37.59,37.6,37.54,37.58,2700.0,37.59,37.6,37.54,37.58,2700.0
2006-12-22 13:45:00,37.57,37.59,37.53,37.58,3900.0,37.57,37.59,37.53,37.58,3900.0
2006-12-22 13:50:00,37.6,37.7,37.56,37.66,5200.0,37.6,37.7,37.56,37.66,5200.0
2006-12-22 13:55:00,37.62,37.62,37.52,37.54,3900.0,37.62,37.62,37.52,37.54,3900.0
2006-12-22 14:00:00,37.54,37.54,37.47,37.47,7600.0,37.54,37.54,37.47,37.47,7600.0
2006-12-22 14:05:00,37.47,37.56,37.47,37.55,6500.0,37.47,37.56,37.47,37.55,6500.0
2006-12-22 14:10:00,37.54,37.56,37.45,37.48,3900.0,37.54,37.56,37.45,37.48,3900.0
2006-12-22 14:15:00,37.49,37.56,37.44,37.52,6600.0,37.49,37.56,37.44,37.52,6600.0
2006-12-22 14:20:00,37.53,37.57,37.31,37.34,16200.0,37.53,37.57,37.31,37.34,16200.0
2006-12-22 14:25:00,37.34,37.4,37.29,37.39,32100.0,37.34,37.4,37.29,37.39,32100.0
2006-12-22 14:30:00,37.42,37.47,37.39,37.45,23100.0,37.42,37.47,37.39,37.45,23100.0
2006-12-22 14:35:00,37.46,37.49,37.45,37.46,3500.0,37.46,37.49,37.45,37.46,3500.0
2006-12-22 14:40:00,37.48,37.56,37.47,37.55,3600.0,37.48,37.56,37.47,37.55,3600.0
2006-12-22 14:45:00,37.55,37.59,37.53,37.56,4500.0,37.55,37.59,37.53,37.56,4500.0
2006-12-22 14:50:00,37.57,37.66,37.57,37.64,3600.0,37.57,37.66,37.57,37.64,3600.0
2006-12-22 14:55:00,37.67,37.69,37.64,37.68,4500.0,37.67,37.69,37.64,37.68,4500.0
2006-12-22 15:00:00,37.7,37.71,37.65,37.65,5000.0,37.7,37.71,37.65,37.65,5000.0
2006-12-22 15:05:00,37.67,37.67,37.64,37.65,5200.0,37.67,37.67,37.64,37.65,5200.0
2006-12-22 15:10:00,37.64,37.69,37.64,37.67,6300.0,37.64,37.69,37.64,37.67,6300.0
2006-12-22 15:15:00,37.66,37.68,37.51,37.52,16500.0,37.66,37.68,37.51,37.52,16500.0
2006-12-22 15:20:00,37.52,37.55,37.5,37.51,10400.0,37.52,37.55,37.5,37.51,10400.0
2006-12-22 15:25:00,37.5,37.61,37.5,37.6,9400.0,37.5,37.61,37.5,37.6,9400.0
2006-12-22 15:30:00,37.61,37.62,37.57,37.61,11000.0,37.61,37.62,37.57,37.61,11000.0
2006-12-22 15:35:00,37.61,37.61,37.58,37.58,8300.0,37.61,37.61,37.58,37.58,8300.0
2006-12-22 15:40:00,37.58,37.59,37.51,37.55,7600.0,37.58,37.59,37.51,37.55,7600.0
2006-12-22 15:45:00,37.53,37.54,37.5,37.51,20500.0,37.53,37.54,37.5,37.51,20500.0
2006-12-22 15:50:00,37.52,37.55,37.5,37.5,23400.0,37.52,37.55,37.5,37.5,23400.0
2006-12-22 15:55:00,37.52,37.62,37.49,37.5,36300.0,37.52,37.62,37.49,37.5,36300.0
2006-12-26 09:30:00,37.35,37.58,37.24,37.24,12900.0,37.35,37.58,37.24,37.24,12900.0
2006-12-26 09:35:00,37.21,37.26,37.01,37.03,20100.0,37.21,37.26,37.01,37.03,20100.0
2006-12-26 09:40:00,37.04,37.1,37.0,37.1,15900.0,37.04,37.1,37.0,37.1,15900.0
2006-12-26 09:45:00,37.05,37.22,37.04,37.22,9200.0,37.05,37.22,37.04,37.22,9200.0
2006-12-26 09:50:00,37.27,37.34,37.25,37.31,2600.0,37.27,37.34,37.25,37.31,2600.0
2006-12-26 09:55:00,37.32,37.39,37.23,37.23,4000.0,37.32,37.39,37.23,37.23,4000.0
2006-12-26 10:00:00,37.26,37.4,37.26,37.38,6000.0,37.26,37.4,37.26,37.38,6000.0
2006-12-26 10:05:00,37.39,37.41,37.34,37.35,10500.0,37.39,37.41,37.34,37.35,10500.0
2006-12-26 10:10:00,37.35,37.39,37.35,37.39,1400.0,37.35,37.39,37.35,37.39,1400.0
2006-12-26 10:15:00,37.39,37.41,37.36,37.36,2100.0,37.39,37.41,37.36,37.36,2100.0
2006-12-26 10:20:00,37.37,37.37,37.36,37.36,1700.0,37.37,37.37,37.36,37.36,1700.0
2006-12-26 10:25:00,37.36,37.42,37.35,37.39,2800.0,37.36,37.42,37.35,37.39,2800.0
2006-12-26 10:30:00,37.37,37.4,37.34,37.34,6400.0,37.37,37.4,37.34,37.34,6400.0
2006-12-26 10:35:00,37.34,37.35,37.3,37.3,3500.0,37.34,37.35,37.3,37.3,3500.0
2006-12-26 10:40:00,37.3,37.3,37.1,37.11,2800.0,37.3,37.3,37.1,37.11,2800.0
2006-12-26 10:45:00,37.12,37.2,37.1,37.2,5700.0,37.12,37.2,37.1,37.2,5700.0
2006-12-26 10:50:00,37.2,37.24,37.2,37.24,4200.0,37.2,37.24,37.2,37.24,4200.0
2006-12-26 10:55:00,37.25,37.26,37.15,37.15,15900.0,37.25,37.26,37.15,37.15,15900.0
2006-12-26 11:00:00,37.15,37.18,37.15,37.17,2600.0,37.15,37.18,37.15,37.17,2600.0
2006-12-26 11:05:00,37.15,37.21,37.15,37.21,10800.0,37.15,37.21,37.15,37.21,10800.0
2006-12-26 11:10:00,37.21,37.23,37.2,37.22,10300.0,37.21,37.23,37.2,37.22,10300.0
2006-12-26 11:15:00,37.22,37.25,37.21,37.24,3900.0,37.22,37.25,37.21,37.24,3900.0
2006-12-26 11:20:00,37.24,37.26,37.17,37.17,7000.0,37.24,37.26,37.17,37.17,7000.0
2006-12-26 11:25:00,37.16,37.19,37.15,37.17,4000.0,37.16,37.19,37.15,37.17,4000.0
2006-12-26 11:30:00,37.18,37.18,37.16,37.17,2300.0,37.18,37.18,37.16,37.17,2300.0
2006-12-26 11:35:00,37.18,37.19,37.17,37.19,6400.0,37.18,37.19,37.17,37.19,6400.0
2006-12-26 11:40:00,37.18,37.19,37.17,37.19,10000.0,37.18,37.19,37.17,37.19,10000.0
2006-12-26 11:45:00,37.17,37.18,37.15,37.17,2100.0,37.17,37.18,37.15,37.17,2100.0
2006-12-26 11:50:00,37.16,37.19,37.16,37.19,2400.0,37.16,37.19,37.16,37.19,2400.0
2006-12-26 11:55:00,37.2,37.22,37.17,37.22,2500.0,37.2,37.22,37.17,37.22,2500.0
2006-12-26 12:00:00,37.22,37.27,37.22,37.23,8500.0,37.22,37.27,37.22,37.23,8500.0
2006-12-26 12:05:00,37.25,37.27,37.23,37.26,1700.0,37.25,37.27,37.23,37.26,1700.0
2006-12-26 12:10:00,37.28,37.29,37.27,37.27,2900.0,37.28,37.29,37.27,37.27,2900.0
2006-12-26 12:15:00,37.29,37.3,37.28,37.28,4000.0,37.29,37.3,37.28,37.28,4000.0
2006-12-26 12:20:00,37.28,37.29,37.27,37.28,1400.0,37.28,37.29,37.27,37.28,1400.0
2006-12-26 12:25:00,37.28,37.29,37.25,37.25,2800.0,37.28,37.29,37.25,37.25,2800.0
2006-12-26 12:30:00,37.24,37.24,37.19,37.19,4000.0,37.24,37.24,37.19,37.19,4000.0
2006-12-26 12:35:00,37.19,37.19,37.15,37.15,2800.0,37.19,37.19,37.15,37.15,2800.0
2006-12-26 12:40:00,37.16,37.18,37.15,37.18,3800.0,37.16,37.18,37.15,37.18,3800.0
2006-12-26 12:45:00,37.17,37.18,37.16,37.16,2000.0,37.17,37.18,37.16,37.16,2000.0
2006-12-26 12:50:00,37.16,37.25,37.16,37.23,15400.0,37.16,37.25,37.16,37.23,15400.0
2006-12-26 12:55:00,37.22,37.27,37.22,37.26,3800.0,37.22,37.27,37.22,37.26,3800.0
2006-12-26 13:00:00,37.26,37.28,37.26,37.27,2200.0,37.26,37.28,37.26,37.27,2200.0
2006-12-26 13:05:00,37.28,37.29,37.25,37.25,2500.0,37.28,37.29,37.25,37.25,2500.0
2006-12-26 13:10:00,37.23,37.24,37.21,37.21,2300.0,37.23,37.24,37.21,37.21,2300.0
2006-12-26 13:15:00,37.22,37.24,37.2,37.24,4600.0,37.22,37.24,37.2,37.24,4600.0
2006-12-26 13:20:00,37.22,37.25,37.2,37.2,4500.0,37.22,37.25,37.2,37.2,4500.0
2006-12-26 13:25:00,37.2,37.22,37.2,37.22,2900.0,37.2,37.22,37.2,37.22,2900.0
2006-12-26 13:30:00,37.23,37.24,37.21,37.23,2400.0,37.23,37.24,37.21,37.23,2400.0
2006-12-26 13:35:00,37.23,37.23,37.21,37.22,1300.0,37.23,37.23,37.21,37.22,1300.0
2006-12-26 13:40:00,37.24,37.27,37.22,37.24,2500.0,37.24,37.27,37.22,37.24,2500.0
2006-12-26 13:45:00,37.24,37.26,37.21,37.25,4200.0,37.24,37.26,37.21,37.25,4200.0
2006-12-26 13:50:00,37.27,37.29,37.23,37.29,5100.0,37.27,37.29,37.23,37.29,5100.0
2006-12-26 13:55:00,37.3,37.32,37.29,37.29,2900.0,37.3,37.32,37.29,37.29,2900.0
2006-12-26 14:00:00,37.28,37.3,37.2,37.2,5900.0,37.28,37.3,37.2,37.2,5900.0
2006-12-26 14:05:00,37.22,37.22,37.17,37.17,2700.0,37.22,37.22,37.17,37.17,2700.0
2006-12-26 14:10:00,37.17,37.18,37.12,37.14,5500.0,37.17,37.18,37.12,37.14,5500.0
2006-12-26 14:15:00,37.14,37.18,37.13,37.17,7400.0,37.14,37.18,37.13,37.17,7400.0
2006-12-26 14:20:00,37.19,37.19,37.18,37.19,7800.0,37.19,37.19,37.18,37.19,7800.0
2006-12-26 14:25:00,37.18,37.19,37.18,37.18,4000.0,37.18,37.19,37.18,37.18,4000.0
2006-12-26 14:30:00,37.18,37.19,37.18,37.18,1500.0,37.18,37.19,37.18,37.18,1500.0
2006-12-26 14:35:00,37.19,37.2,37.18,37.18,3400.0,37.19,37.2,37.18,37.18,3400.0
2006-12-26 14:40:00,37.18,37.18,37.14,37.15,17700.0,37.18,37.18,37.14,37.15,17700.0
2006-12-26 14:45:00,37.14,37.14,37.1,37.1,4800.0,37.14,37.14,37.1,37.1,4800.0
2006-12-26 14:50:00,37.1,37.11,37.08,37.08,4500.0,37.1,37.11,37.08,37.08,4500.0
2006-12-26 14:55:00,37.08,37.08,37.07,37.07,6800.0,37.08,37.08,37.07,37.07,6800.0
2006-12-26 15:00:00,37.07,37.11,37.04,37.1,12500.0,37.07,37.11,37.04,37.1,12500.0
2006-12-26 15:05:00,37.09,37.12,37.09,37.09,2500.0,37.09,37.12,37.09,37.09,2500.0
2006-12-26 15:10:00,37.09,37.16,37.07,37.15,10700.0,37.09,37.16,37.07,37.15,10700.0
2006-12-26 15:15:00,37.14,37.17,37.13,37.16,8500.0,37.14,37.17,37.13,37.16,8500.0
2006-12-26 15:20:00,37.16,37.18,37.15,37.17,4300.0,37.16,37.18,37.15,37.17,4300.0
2006-12-26 15:25:00,37.17,37.19,37.16,37.17,23000.0,37.17,37.19,37.16,37.17,23000.0
2006-12-26 15:30:00,37.17,37.17,37.11,37.12,10600.0,37.17,37.17,37.11,37.12,10600.0
2006-12-26 15:35:00,37.13,37.19,37.09,37.1,20800.0,37.13,37.19,37.09,37.1,20800.0
2006-12-26 15:40:00,37.09,37.17,37.08,37.15,24600.0,37.09,37.17,37.08,37.15,24600.0
2006-12-26 15:45:00,37.15,37.16,37.01,37.05,30300.0,37.15,37.16,37.01,37.05,30300.0
2006-12-26 15:50:00,37.06,37.17,37.04,37.14,23000.0,37.06,37.17,37.04,37.14,23000.0
2006-12-26 15:55:00,37.14,37.21,37.13,37.19,17800.0,37.14,37.21,37.13,37.19,17800.0
2006-12-27 09:30:00,37.44,37.77,37.29,37.75,37700.0,37.44,37.77,37.29,37.75,37700.0
2006-12-27 09:35:00,37.69,37.93,37.65,37.86,9100.0,37.69,37.93,37.65,37.86,9100.0
2006-12-27 09:40:00,37.85,37.85,37.7,37.8,13000.0,37.85,37.85,37.7,37.8,13000.0
2006-12-27 09:45:00,37.8,37.93,37.75,37.93,15800.0,37.8,37.93,37.75,37.93,15800.0
2006-12-27 09:50:00,37.85,37.92,37.78,37.78,5700.0,37.85,37.92,37.78,37.78,5700.0
2006-12-27 09:55:00,37.77,37.78,37.63,37.64,9400.0,37.77,37.78,37.63,37.64,9400.0
2006-12-27 10:00:00,37.63,37.8,37.62,37.72,17300.0,37.63,37.8,37.62,37.72,17300.0
2006-12-27 10:05:00,37.73,37.81,37.73,37.79,4800.0,37.73,37.81,37.73,37.79,4800.0
2006-12-27 10:10:00,37.75,37.75,37.6,37.6,8000.0,37.75,37.75,37.6,37.6,8000.0
2006-12-27 10:15:00,37.61,37.64,37.6,37.6,16000.0,37.61,37.64,37.6,37.6,16000.0
2006-12-27 10:20:00,37.6,37.69,37.6,37.62,14100.0,37.6,37.69,37.6,37.62,14100.0
2006-12-27 10:25:00,37.62,37.71,37.61,37.66,16500.0,37.62,37.71,37.61,37.66,16500.0
2006-12-27 10:30:00,37.68,37.68,37.6,37.6,16600.0,37.68,37.68,37.6,37.6,16600.0
2006-12-27 10:35:00,37.6,37.65,37.58,37.58,13400.0,37.6,37.65,37.58,37.58,13400.0
2006-12-27 10:40:00,37.6,37.71,37.58,37.71,14400.0,37.6,37.71,37.58,37.71,14400.0
2006-12-27 10:45:00,37.7,37.7,37.64,37.67,7700.0,37.7,37.7,37.64,37.67,7700.0
2006-12-27 10:50:00,37.67,37.75,37.64,37.74,10600.0,37.67,37.75,37.64,37.74,10600.0
2006-12-27 10:55:00,37.74,37.77,37.7,37.71,8400.0,37.74,37.77,37.7,37.71,8400.0
2006-12-27 11:00:00,37.71,37.74,37.65,37.74,10600.0,37.71,37.74,37.65,37.74,10600.0
2006-12-27 11:05:00,37.74,37.75,37.68,37.69,7200.0,37.74,37.75,37.68,37.69,7200.0
2006-12-27 11:10:00,37.66,37.66,37.63,37.64,6900.0,37.66,37.66,37.63,37.64,6900.0
2006-12-27 11:15:00,37.63,37.66,37.63,37.66,10000.0,37.63,37.66,37.63,37.66,10000.0
2006-12-27 11:20:00,37.66,37.69,37.65,37.68,4900.0,37.66,37.69,37.65,37.68,4900.0
2006-12-27 11:25:00,37.7,37.7,37.67,37.69,2700.0,37.7,37.7,37.67,37.69,2700.0
2006-12-27 11:30:00,37.69,37.69,37.63,37.64,6400.0,37.69,37.69,37.63,37.64,6400.0
2006-12-27 11:35:00,37.64,37.65,37.6,37.6,15300.0,37.64,37.65,37.6,37.6,15300.0
2006-12-27 11:40:00,37.61,37.62,37.56,37.58,19100.0,37.61,37.62,37.56,37.58,19100.0
2006-12-27 11:45:00,37.58,37.6,37.57,37.6,4200.0,37.58,37.6,37.57,37.6,4200.0
2006-12-27 11:50:00,37.6,37.6,37.55,37.55,7600.0,37.6,37.6,37.55,37.55,7600.0
2006-12-27 11:55:00,37.56,37.56,37.55,37.55,3200.0,37.56,37.56,37.55,37.55,3200.0
2006-12-27 12:00:00,37.55,37.56,37.51,37.52,2300.0,37.55,37.56,37.51,37.52,2300.0
2006-12-27 12:05:00,37.51,37.51,37.49,37.51,14300.0,37.51,37.51,37.49,37.51,14300.0
2006-12-27 12:10:00,37.5,37.5,37.5,37.5,2400.0,37.5,37.5,37.5,37.5,2400.0
2006-12-27 12:15:00,37.5,37.51,37.5,37.5,7400.0,37.5,37.51,37.5,37.5,7400.0
2006-12-27 12:20:00,37.5,37.51,37.5,37.51,1800.0,37.5,37.51,37.5,37.51,1800.0
2006-12-27 12:25:00,37.51,37.53,37.5,37.52,24900.0,37.51,37.53,37.5,37.52,24900.0
2006-12-27 12:30:00,37.53,37.54,37.52,37.53,7600.0,37.53,37.54,37.52,37.53,7600.0
2006-12-27 12:35:00,37.52,37.54,37.52,37.54,2000.0,37.52,37.54,37.52,37.54,2000.0
2006-12-27 12:40:00,37.55,37.55,37.53,37.55,3100.0,37.55,37.55,37.53,37.55,3100.0
2006-12-27 12:45:00,37.55,37.55,37.53,37.53,3000.0,37.55,37.55,37.53,37.53,3000.0
2006-12-27 12:50:00,37.53,37.53,37.5,37.5,4500.0,37.53,37.53,37.5,37.5,4500.0
2006-12-27 12:55:00,37.5,37.51,37.48,37.49,6200.0,37.5,37.51,37.48,37.49,6200.0
2006-12-27 13:00:00,37.5,37.5,37.49,37.49,4200.0,37.5,37.5,37.49,37.49,4200.0
2006-12-27 13:05:00,37.49,37.5,37.48,37.48,11700.0,37.49,37.5,37.48,37.48,11700.0
2006-12-27 13:10:00,37.48,37.48,37.45,37.46,13000.0,37.48,37.48,37.45,37.46,13000.0
2006-12-27 13:15:00,37.48,37.49,37.47,37.48,6600.0,37.48,37.49,37.47,37.48,6600.0
2006-12-27 13:20:00,37.48,37.49,37.48,37.49,2900.0,37.48,37.49,37.48,37.49,2900.0
2006-12-27 13:25:00,37.49,37.5,37.48,37.49,4700.0,37.49,37.5,37.48,37.49,4700.0
2006-12-27 13:30:00,37.49,37.49,37.46,37.46,4300.0,37.49,37.49,37.46,37.46,4300.0
2006-12-27 13:35:00,37.46,37.47,37.45,37.45,6000.0,37.46,37.47,37.45,37.45,6000.0
2006-12-27 13:40:00,37.45,37.48,37.45,37.47,10500.0,37.45,37.48,37.45,37.47,10500.0
2006-12-27 13:45:00,37.47,37.49,37.47,37.49,6900.0,37.47,37.49,37.47,37.49,6900.0
2006-12-27 13:50:00,37.49,37.5,37.48,37.49,12300.0,37.49,37.5,37.48,37.49,12300.0
2006-12-27 13:55:00,37.49,37.52,37.46,37.49,34400.0,37.49,37.52,37.46,37.49,34400.0
2006-12-27 14:00:00,37.49,37.53,37.45,37.45,10800.0,37.49,37.53,37.45,37.45,10800.0
2006-12-27 14:05:00,37.47,37.48,37.44,37.44,4500.0,37.47,37.48,37.44,37.44,4500.0
2006-12-27 14:10:00,37.45,37.47,37.44,37.45,10700.0,37.45,37.47,37.44,37.45,10700.0
2006-12-27 14:15:00,37.45,37.46,37.45,37.45,4400.0,37.45,37.46,37.45,37.45,4400.0
2006-12-27 14:20:00,37.45,37.45,37.41,37.44,9800.0,37.45,37.45,37.41,37.44,9800.0
2006-12-27 14:25:00,37.44,37.45,37.43,37.44,12900.0,37.44,37.45,37.43,37.44,12900.0
2006-12-27 14:30:00,37.44,37.48,37.44,37.48,4900.0,37.44,37.48,37.44,37.48,4900.0
2006-12-27 14:35:00,37.47,37.47,37.46,37.46,1600.0,37.47,37.47,37.46,37.46,1600.0
2006-12-27 14:40:00,37.47,37.48,37.46,37.48,5800.0,37.47,37.48,37.46,37.48,5800.0
2006-12-27 14:45:00,37.48,37.49,37.48,37.48,6400.0,37.48,37.49,37.48,37.48,6400.0
2006-12-27 14:50:00,37.49,37.5,37.49,37.5,8200.0,37.49,37.5,37.49,37.5,8200.0
2006-12-27 14:55:00,37.49,37.5,37.49,37.5,4900.0,37.49,37.5,37.49,37.5,4900.0
2006-12-27 15:00:00,37.49,37.49,37.46,37.48,12700.0,37.49,37.49,37.46,37.48,12700.0
2006-12-27 15:05:00,37.47,37.48,37.47,37.47,3900.0,37.47,37.48,37.47,37.47,3900.0
2006-12-27 15:10:00,37.47,37.56,37.47,37.56,22700.0,37.47,37.56,37.47,37.56,22700.0
2006-12-27 15:15:00,37.55,37.55,37.53,37.53,9500.0,37.55,37.55,37.53,37.53,9500.0
2006-12-27 15:20:00,37.53,37.54,37.53,37.53,8100.0,37.53,37.54,37.53,37.53,8100.0
2006-12-27 15:25:00,37.53,37.54,37.48,37.48,9600.0,37.53,37.54,37.48,37.48,9600.0
2006-12-27 15:30:00,37.48,37.49,37.46,37.46,19800.0,37.48,37.49,37.46,37.46,19800.0
2006-12-27 15:35:00,37.46,37.46,37.43,37.43,25700.0,37.46,37.46,37.43,37.43,25700.0
2006-12-27 15:40:00,37.43,37.44,37.42,37.42,8100.0,37.43,37.44,37.42,37.42,8100.0
2006-12-27 15:45:00,37.42,37.44,37.4,37.4,25100.0,37.42,37.44,37.4,37.4,25100.0
2006-12-27 15:50:00,37.39,37.48,37.37,37.48,31100.0,37.39,37.48,37.37,37.48,31100.0
2006-12-27 15:55:00,37.49,37.51,37.33,37.33,41700.0,37.49,37.51,37.33,37.33,41700.0
2006-12-28 09:30:00,37.39,37.56,37.25,37.41,45800.0,37.39,37.56,37.25,37.41,45800.0
2006-12-28 09:35:00,37.34,37.38,37.26,37.37,15700.0,37.34,37.38,37.26,37.37,15700.0
2006-12-28 09:40:00,37.37,37.48,37.33,37.33,5100.0,37.37,37.48,37.33,37.33,5100.0
2006-12-28 09:45:00,37.33,37.37,37.25,37.27,8300.0,37.33,37.37,37.25,37.27,8300.0
2006-12-28 09:50:00,37.25,37.26,37.17,37.18,8400.0,37.25,37.26,37.17,37.18,8400.0
2006-12-28 09:55:00,37.17,37.47,37.17,37.34,8300.0,37.17,37.47,37.17,37.34,8300.0
2006-12-28 10:00:00,37.38,37.47,37.3,37.3,7400.0,37.38,37.47,37.3,37.3,7400.0
2006-12-28 10:05:00,37.31,37.49,37.31,37.34,4100.0,37.31,37.49,37.31,37.34,4100.0
2006-12-28 10:10:00,37.4,37.46,37.33,37.34,5000.0,37.4,37.46,37.33,37.34,5000.0
2006-12-28 10:15:00,37.36,37.38,37.29,37.33,13000.0,37.36,37.38,37.29,37.33,13000.0
2006-12-28 10:20:00,37.35,37.42,37.32,37.41,5900.0,37.35,37.42,37.32,37.41,5900.0
2006-12-28 10:25:00,37.41,37.45,37.35,37.41,10600.0,37.41,37.45,37.35,37.41,10600.0
2006-12-28 10:30:00,37.42,37.56,37.41,37.54,13900.0,37.42,37.56,37.41,37.54,13900.0
2006-12-28 10:35:00,37.52,37.53,37.47,37.5,3400.0,37.52,37.53,37.47,37.5,3400.0
2006-12-28 10:40:00,37.5,37.53,37.5,37.52,5400.0,37.5,37.53,37.5,37.52,5400.0
2006-12-28 10:45:00,37.52,37.56,37.5,37.55,6800.0,37.52,37.56,37.5,37.55,6800.0
2006-12-28 10:50:00,37.54,37.57,37.5,37.5,8400.0,37.54,37.57,37.5,37.5,8400.0
2006-12-28 10:55:00,37.51,37.52,37.5,37.51,4800.0,37.51,37.52,37.5,37.51,4800.0
2006-12-28 11:00:00,37.51,37.51,37.5,37.5,2600.0,37.51,37.51,37.5,37.5,2600.0
2006-12-28 11:05:00,37.5,37.51,37.48,37.48,8800.0,37.5,37.51,37.48,37.48,8800.0
2006-12-28 11:10:00,37.47,37.47,37.42,37.46,4700.0,37.47,37.47,37.42,37.46,4700.0
2006-12-28 11:15:00,37.46,37.49,37.45,37.49,1900.0,37.46,37.49,37.45,37.49,1900.0
2006-12-28 11:20:00,37.51,37.52,37.5,37.51,2500.0,37.51,37.52,37.5,37.51,2500.0
2006-12-28 11:25:00,37.51,37.56,37.51,37.54,9900.0,37.51,37.56,37.51,37.54,9900.0
2006-12-28 11:30:00,37.54,37.54,37.52,37.53,4100.0,37.54,37.54,37.52,37.53,4100.0
2006-12-28 11:35:00,37.53,37.55,37.51,37.51,2700.0,37.53,37.55,37.51,37.51,2700.0
2006-12-28 11:40:00,37.52,37.53,37.51,37.51,7100.0,37.52,37.53,37.51,37.51,7100.0
2006-12-28 11:45:00,37.52,37.52,37.51,37.52,7200.0,37.52,37.52,37.51,37.52,7200.0
2006-12-28 11:50:00,37.52,37.52,37.5,37.51,3900.0,37.52,37.52,37.5,37.51,3900.0
2006-12-28 11:55:00,37.51,37.57,37.51,37.57,3600.0,37.51,37.57,37.51,37.57,3600.0
2006-12-28 12:00:00,37.56,37.62,37.55,37.58,11800.0,37.56,37.62,37.55,37.58,11800.0
2006-12-28 12:05:00,37.59,37.62,37.57,37.6,12900.0,37.59,37.62,37.57,37.6,12900.0
2006-12-28 12:10:00,37.61,37.66,37.6,37.66,9300.0,37.61,37.66,37.6,37.66,9300.0
2006-12-28 12:15:00,37.66,37.67,37.63,37.64,3600.0,37.66,37.67,37.63,37.64,3600.0
2006-12-28 12:20:00,37.65,37.71,37.63,37.7,9100.0,37.65,37.71,37.63,37.7,9100.0
2006-12-28 12:25:00,37.71,37.76,37.7,37.75,11700.0,37.71,37.76,37.7,37.75,11700.0
2006-12-28 12:30:00,37.77,37.83,37.75,37.81,9200.0,37.77,37.83,37.75,37.81,9200.0
2006-12-28 12:35:00,37.81,37.81,37.79,37.81,7000.0,37.81,37.81,37.79,37.81,7000.0
2006-12-28 12:40:00,37.83,37.83,37.81,37.82,3300.0,37.83,37.83,37.81,37.82,3300.0
2006-12-28 12:45:00,37.84,37.87,37.84,37.86,4000.0,37.84,37.87,37.84,37.86,4000.0
2006-12-28 12:50:00,37.87,37.9,37.85,37.9,4600.0,37.87,37.9,37.85,37.9,4600.0
2006-12-28 12:55:00,37.9,37.93,37.89,37.93,4900.0,37.9,37.93,37.89,37.93,4900.0
2006-12-28 13:00:00,37.93,37.98,37.91,37.95,19700.0,37.93,37.98,37.91,37.95,19700.0
2006-12-28 13:05:00,37.94,37.97,37.93,37.97,7800.0,37.94,37.97,37.93,37.97,7800.0
2006-12-28 13:10:00,37.97,37.99,37.95,37.95,10300.0,37.97,37.99,37.95,37.95,10300.0
2006-12-28 13:15:00,37.95,37.96,37.82,37.82,16800.0,37.95,37.96,37.82,37.82,16800.0
2006-12-28 13:20:00,37.82,37.87,37.8,37.85,9200.0,37.82,37.87,37.8,37.85,9200.0
2006-12-28 13:25:00,37.85,37.98,37.85,37.95,7800.0,37.85,37.98,37.85,37.95,7800.0
2006-12-28 13:30:00,37.96,38.05,37.93,38.05,14200.0,37.96,38.05,37.93,38.05,14200.0
2006-12-28 13:35:00,38.06,38.08,38.04,38.04,18600.0,38.06,38.08,38.04,38.04,18600.0
2006-12-28 13:40:00,38.04,38.08,38.04,38.07,17600.0,38.04,38.08,38.04,38.07,17600.0
2006-12-28 13:45:00,38.07,38.07,38.03,38.05,6200.0,38.07,38.07,38.03,38.05,6200.0
2006-12-28 13:50:00,38.05,38.08,38.05,38.08,9700.0,38.05,38.08,38.05,38.08,9700.0
2006-12-28 13:55:00,38.08,38.17,38.08,38.15,15800.0,38.08,38.17,38.08,38.15,15800.0
2006-12-28 14:00:00,38.15,38.19,38.03,38.11,26900.0,38.15,38.19,38.03,38.11,26900.0
2006-12-28 14:05:00,38.11,38.11,38.04,38.05,4100.0,38.11,38.11,38.04,38.05,4100.0
2006-12-28 14:10:00,38.04,38.19,38.04,38.11,12700.0,38.04,38.19,38.04,38.11,12700.0
2006-12-28 14:15:00,38.12,38.24,38.12,38.21,9000.0,38.12,38.24,38.12,38.21,9000.0
2006-12-28 14:20:00,38.21,38.24,38.17,38.23,12500.0,38.21,38.24,38.17,38.23,12500.0
2006-12-28 14:25:00,38.21,38.21,38.18,38.2,23200.0,38.21,38.21,38.18,38.2,23200.0
2006-12-28 14:30:00,38.22,38.22,38.16,38.16,10900.0,38.22,38.22,38.16,38.16,10900.0
2006-12-28 14:35:00,38.14,38.17,38.13,38.16,6600.0,38.14,38.17,38.13,38.16,6600.0
2006-12-28 14:40:00,38.16,38.21,38.15,38.15,16600.0,38.16,38.21,38.15,38.15,16600.0
2006-12-28 14:45:00,38.13,38.22,38.07,38.2,23900.0,38.13,38.22,38.07,38.2,23900.0
2006-12-28 14:50:00,38.2,38.2,38.13,38.13,13900.0,38.2,38.2,38.13,38.13,13900.0
2006-12-28 14:55:00,38.14,38.2,38.14,38.17,4400.0,38.14,38.2,38.14,38.17,4400.0
2006-12-28 15:00:00,38.16,38.2,38.15,38.17,6200.0,38.16,38.2,38.15,38.17,6200.0
2006-12-28 15:05:00,38.18,38.18,38.13,38.15,15000.0,38.18,38.18,38.13,38.15,15000.0
2006-12-28 15:10:00,38.14,38.22,38.11,38.2,29100.0,38.14,38.22,38.11,38.2,29100.0
2006-12-28 15:15:00,38.18,38.18,38.06,38.07,15000.0,38.18,38.18,38.06,38.07,15000.0
2006-12-28 15:20:00,38.06,38.07,38.0,38.05,14600.0,38.06,38.07,38.0,38.05,14600.0
2006-12-28 15:25:00,38.05,38.06,37.98,38.02,13200.0,38.05,38.06,37.98,38.02,13200.0
2006-12-28 15:30:00,38.02,38.02,37.97,37.97,11700.0,38.02,38.02,37.97,37.97,11700.0
2006-12-28 15:35:00,37.95,37.97,37.85,37.97,28400.0,37.95,37.97,37.85,37.97,28400.0
2006-12-28 15:40:00,37.97,38.01,37.96,38.0,23700.0,37.97,38.01,37.96,38.0,23700.0
2006-12-28 15:45:00,38.0,38.0,37.92,37.93,13600.0,38.0,38.0,37.92,37.93,13600.0
2006-12-28 15:50:00,37.94,38.01,37.9,37.99,24200.0,37.94,38.01,37.9,37.99,24200.0
2006-12-28 15:55:00,37.99,38.0,37.86,37.86,49000.0,37.99,38.0,37.86,37.86,49000.0
2006-12-29 09:30:00,37.7,37.8,37.59,37.61,33800.0,37.7,37.8,37.59,37.61,33800.0
2006-12-29 09:35:00,37.61,37.8,37.5,37.63,12600.0,37.61,37.8,37.5,37.63,12600.0
2006-12-29 09:40:00,37.58,37.59,37.51,37.51,13200.0,37.58,37.59,37.51,37.51,13200.0
2006-12-29 09:45:00,37.51,37.58,37.42,37.52,15200.0,37.51,37.58,37.42,37.52,15200.0
2006-12-29 09:50:00,37.48,37.6,37.42,37.45,20700.0,37.48,37.6,37.42,37.45,20700.0
2006-12-29 09:55:00,37.46,37.62,37.45,37.57,6100.0,37.46,37.62,37.45,37.57,6100.0
2006-12-29 10:00:00,37.61,37.75,37.57,37.59,9100.0,37.61,37.75,37.57,37.59,9100.0
2006-12-29 10:05:00,37.59,37.6,37.49,37.49,8200.0,37.59,37.6,37.49,37.49,8200.0
2006-12-29 10:10:00,37.52,37.57,37.51,37.54,6600.0,37.52,37.57,37.51,37.54,6600.0
2006-12-29 10:15:00,37.55,37.55,37.45,37.46,8500.0,37.55,37.55,37.45,37.46,8500.0
2006-12-29 10:20:00,37.48,37.54,37.47,37.52,6000.0,37.48,37.54,37.47,37.52,6000.0
2006-12-29 10:25:00,37.53,37.56,37.5,37.5,8000.0,37.53,37.56,37.5,37.5,8000.0
2006-12-29 10:30:00,37.5,37.54,37.5,37.51,3700.0,37.5,37.54,37.5,37.51,3700.0
2006-12-29 10:35:00,37.51,37.51,37.45,37.45,4500.0,37.51,37.51,37.45,37.45,4500.0
2006-12-29 10:40:00,37.45,37.45,37.3,37.3,17900.0,37.45,37.45,37.3,37.3,17900.0
2006-12-29 10:45:00,37.31,37.32,37.22,37.24,18300.0,37.31,37.32,37.22,37.24,18300.0
2006-12-29 10:50:00,37.25,37.34,37.23,37.3,12700.0,37.25,37.34,37.23,37.3,12700.0
2006-12-29 10:55:00,37.31,37.33,37.3,37.33,4200.0,37.31,37.33,37.3,37.33,4200.0
2006-12-29 11:00:00,37.31,37.42,37.3,37.42,13500.0,37.31,37.42,37.3,37.42,13500.0
2006-12-29 11:05:00,37.42,37.42,37.33,37.35,5800.0,37.42,37.42,37.33,37.35,5800.0
2006-12-29 11:10:00,37.36,37.36,37.28,37.31,6200.0,37.36,37.36,37.28,37.31,6200.0
2006-12-29 11:15:00,37.28,37.4,37.28,37.36,9300.0,37.28,37.4,37.28,37.36,9300.0
2006-12-29 11:20:00,37.37,37.38,37.36,37.38,3000.0,37.37,37.38,37.36,37.38,3000.0
2006-12-29 11:25:00,37.37,37.37,37.33,37.33,7500.0,37.37,37.37,37.33,37.33,7500.0
2006-12-29 11:30:00,37.34,37.35,37.33,37.34,2800.0,37.34,37.35,37.33,37.34,2800.0
2006-12-29 11:35:00,37.34,37.4,37.34,37.39,2400.0,37.34,37.4,37.34,37.39,2400.0
2006-12-29 11:40:00,37.38,37.42,37.38,37.4,3900.0,37.38,37.42,37.38,37.4,3900.0
2006-12-29 11:45:00,37.39,37.43,37.39,37.42,6600.0,37.39,37.43,37.39,37.42,6600.0
2006-12-29 11:50:00,37.4,37.42,37.4,37.4,7100.0,37.4,37.42,37.4,37.4,7100.0
2006-12-29 11:55:00,37.41,37.41,37.39,37.41,4300.0,37.41,37.41,37.39,37.41,4300.0
2006-12-29 12:00:00,37.4,37.41,37.39,37.4,8800.0,37.4,37.41,37.39,37.4,8800.0
2006-12-29 12:05:00,37.4,37.41,37.4,37.4,4700.0,37.4,37.41,37.4,37.4,4700.0
2006-12-29 12:10:00,37.4,37.42,37.4,37.41,1300.0,37.4,37.42,37.4,37.41,1300.0
2006-12-29 12:15:00,37.41,37.42,37.4,37.42,5900.0,37.41,37.42,37.4,37.42,5900.0
2006-12-29 12:20:00,37.42,37.44,37.4,37.4,4100.0,37.42,37.44,37.4,37.4,4100.0
2006-12-29 12:25:00,37.4,37.4,37.38,37.38,3600.0,37.4,37.4,37.38,37.38,3600.0
2006-12-29 12:30:00,37.36,37.37,37.35,37.35,3800.0,37.36,37.37,37.35,37.35,3800.0
2006-12-29 12:35:00,37.35,37.36,37.31,37.36,10100.0,37.35,37.36,37.31,37.36,10100.0
2006-12-29 12:40:00,37.35,37.35,37.33,37.33,5200.0,37.35,37.35,37.33,37.33,5200.0
2006-12-29 12:45:00,37.33,37.35,37.33,37.33,3500.0,37.33,37.35,37.33,37.33,3500.0
2006-12-29 12:50:00,37.34,37.42,37.34,37.42,14100.0,37.34,37.42,37.34,37.42,14100.0
2006-12-29 12:55:00,37.42,37.46,37.41,37.45,6400.0,37.42,37.46,37.41,37.45,6400.0
2006-12-29 13:00:00,37.45,37.47,37.44,37.45,6400.0,37.45,37.47,37.44,37.45,6400.0
2006-12-29 13:05:00,37.45,37.52,37.45,37.5,11000.0,37.45,37.52,37.45,37.5,11000.0
2006-12-29 13:10:00,37.49,37.5,37.48,37.49,5000.0,37.49,37.5,37.48,37.49,5000.0
2006-12-29 13:15:00,37.49,37.5,37.45,37.45,1600.0,37.49,37.5,37.45,37.45,1600.0
2006-12-29 13:20:00,37.45,37.45,37.43,37.43,2800.0,37.45,37.45,37.43,37.43,2800.0
2006-12-29 13:25:00,37.44,37.45,37.43,37.43,800.0,37.44,37.45,37.43,37.43,800.0
2006-12-29 13:30:00,37.43,37.43,37.38,37.38,8100.0,37.43,37.43,37.38,37.38,8100.0
2006-12-29 13:35:00,37.38,37.42,37.37,37.42,4000.0,37.38,37.42,37.37,37.42,4000.0
2006-12-29 13:40:00,37.41,37.49,37.41,37.48,2700.0,37.41,37.49,37.41,37.48,2700.0
2006-12-29 13:45:00,37.46,37.5,37.46,37.47,5900.0,37.46,37.5,37.46,37.47,5900.0
2006-12-29 13:50:00,37.46,37.51,37.44,37.46,6400.0,37.46,37.51,37.44,37.46,6400.0
2006-12-29 13:55:00,37.46,37.47,37.44,37.44,2200.0,37.46,37.47,37.44,37.44,2200.0
2006-12-29 14:00:00,37.41,37.41,37.35,37.36,3200.0,37.41,37.41,37.35,37.36,3200.0
2006-12-29 14:05:00,37.38,37.38,37.36,37.36,3800.0,37.38,37.38,37.36,37.36,3800.0
2006-12-29 14:10:00,37.36,37.37,37.36,37.36,3500.0,37.36,37.37,37.36,37.36,3500.0
2006-12-29 14:15:00,37.36,37.37,37.36,37.37,2700.0,37.36,37.37,37.36,37.37,2700.0
2006-12-29 14:20:00,37.36,37.41,37.36,37.4,11100.0,37.36,37.41,37.36,37.4,11100.0
2006-12-29 14:25:00,37.39,37.41,37.35,37.36,14000.0,37.39,37.41,37.35,37.36,14000.0
2006-12-29 14:30:00,37.36,37.36,37.25,37.29,11900.0,37.36,37.36,37.25,37.29,11900.0
2006-12-29 14:35:00,37.3,37.31,37.28,37.3,3400.0,37.3,37.31,37.28,37.3,3400.0
2006-12-29 14:40:00,37.28,37.35,37.28,37.35,3100.0,37.28,37.35,37.28,37.35,3100.0
2006-12-29 14:45:00,37.34,37.35,37.29,37.33,4500.0,37.34,37.35,37.29,37.33,4500.0
2006-12-29 14:50:00,37.33,37.35,37.32,37.33,4500.0,37.33,37.35,37.32,37.33,4500.0
2006-12-29 14:55:00,37.32,37.33,37.3,37.3,4200.0,37.32,37.33,37.3,37.3,4200.0
2006-12-29 15:00:00,37.3,37.34,37.3,37.34,6400.0,37.3,37.34,37.3,37.34,6400.0
2006-12-29 15:05:00,37.36,37.39,37.33,37.38,9100.0,37.36,37.39,37.33,37.38,9100.0
2006-12-29 15:10:00,37.38,37.4,37.37,37.37,10000.0,37.38,37.4,37.37,37.37,10000.0
2006-12-29 15:15:00,37.35,37.37,37.34,37.36,6300.0,37.35,37.37,37.34,37.36,6300.0
2006-12-29 15:20:00,37.35,37.36,37.33,37.33,5600.0,37.35,37.36,37.33,37.33,5600.0
2006-12-29 15:25:00,37.34,37.37,37.3,37.33,16900.0,37.34,37.37,37.3,37.33,16900.0
2006-12-29 15:30:00,37.35,37.39,37.28,37.3,19300.0,37.35,37.39,37.28,37.3,19300.0
2006-12-29 15:35:00,37.31,37.33,37.26,37.32,14700.0,37.31,37.33,37.26,37.32,14700.0
2006-12-29 15:40:00,37.32,37.43,37.3,37.41,35100.0,37.32,37.43,37.3,37.41,35100.0
2006-12-29 15:45:00,37.41,37.54,37.35,37.46,37800.0,37.41,37.54,37.35,37.46,37800.0
2006-12-29 15:50:00,37.48,37.52,37.45,37.5,27200.0,37.48,37.52,37.45,37.5,27200.0
2006-12-29 15:55:00,37.49,37.51,37.34,37.41,26100.0,37.49,37.51,37.34,37.41,26100.0
2007-01-03 09:30:00,37.78,38.25,37.78,38.08,46700.0,37.78,38.25,37.78,38.08,46700.0
2007-01-03 09:35:00,38.04,38.22,37.9,38.17,18800.0,38.04,38.22,37.9,38.17,18800.0
2007-01-03 09:40:00,38.17,38.19,37.97,37.97,26000.0,38.17,38.19,37.97,37.97,26000.0
2007-01-03 09:45:00,37.91,38.08,37.83,37.9,12000.0,37.91,38.08,37.83,37.9,12000.0
2007-01-03 09:50:00,37.87,37.96,37.87,37.95,12100.0,37.87,37.96,37.87,37.95,12100.0
2007-01-03 09:55:00,37.92,37.93,37.72,37.73,22300.0,37.92,37.93,37.72,37.73,22300.0
2007-01-03 10:00:00,37.71,37.94,37.71,37.83,15200.0,37.71,37.94,37.71,37.83,15200.0
2007-01-03 10:05:00,37.84,37.84,37.61,37.77,18300.0,37.84,37.84,37.61,37.77,18300.0
2007-01-03 10:10:00,37.75,37.96,37.66,37.93,6200.0,37.75,37.96,37.66,37.93,6200.0
2007-01-03 10:15:00,37.97,38.07,37.92,37.96,20800.0,37.97,38.07,37.92,37.96,20800.0
2007-01-03 10:20:00,37.97,38.17,37.96,38.17,15100.0,37.97,38.17,37.96,38.17,15100.0
2007-01-03 10:25:00,38.18,38.22,38.08,38.1,28800.0,38.18,38.22,38.08,38.1,28800.0
2007-01-03 10:30:00,38.09,38.23,38.09,38.2,31300.0,38.09,38.23,38.09,38.2,31300.0
2007-01-03 10:35:00,38.19,38.23,38.15,38.18,10900.0,38.19,38.23,38.15,38.18,10900.0
2007-01-03 10:40:00,38.19,38.23,38.14,38.19,21200.0,38.19,38.23,38.14,38.19,21200.0
2007-01-03 10:45:00,38.2,38.23,38.09,38.1,18500.0,38.2,38.23,38.09,38.1,18500.0
2007-01-03 10:50:00,38.1,38.17,38.03,38.15,25900.0,38.1,38.17,38.03,38.15,25900.0
2007-01-03 10:55:00,38.14,38.21,38.14,38.17,8200.0,38.14,38.21,38.14,38.17,8200.0
2007-01-03 11:00:00,38.17,38.17,38.08,38.08,17800.0,38.17,38.17,38.08,38.08,17800.0
2007-01-03 11:05:00,38.06,38.06,37.99,38.0,17400.0,38.06,38.06,37.99,38.0,17400.0
2007-01-03 11:10:00,37.99,37.99,37.95,37.98,7300.0,37.99,37.99,37.95,37.98,7300.0
2007-01-03 11:15:00,37.98,38.0,37.97,37.99,7800.0,37.98,38.0,37.97,37.99,7800.0
2007-01-03 11:20:00,37.99,37.99,37.94,37.95,13300.0,37.99,37.99,37.94,37.95,13300.0
2007-01-03 11:25:00,37.93,37.94,37.85,37.85,7800.0,37.93,37.94,37.85,37.85,7800.0
2007-01-03 11:30:00,37.85,37.85,37.73,37.75,17000.0,37.85,37.85,37.73,37.75,17000.0
2007-01-03 11:35:00,37.74,37.74,37.69,37.71,11500.0,37.74,37.74,37.69,37.71,11500.0
2007-01-03 11:40:00,37.72,37.72,37.7,37.72,3100.0,37.72,37.72,37.7,37.72,3100.0
2007-01-03 11:45:00,37.72,37.73,37.63,37.65,14100.0,37.72,37.73,37.63,37.65,14100.0
2007-01-03 11:50:00,37.63,37.65,37.58,37.59,11500.0,37.63,37.65,37.58,37.59,11500.0
2007-01-03 11:55:00,37.58,37.58,37.49,37.5,13900.0,37.58,37.58,37.49,37.5,13900.0
2007-01-03 12:00:00,37.5,37.55,37.48,37.52,10500.0,37.5,37.55,37.48,37.52,10500.0
2007-01-03 12:05:00,37.54,37.55,37.52,37.52,6300.0,37.54,37.55,37.52,37.52,6300.0
2007-01-03 12:10:00,37.52,37.53,37.48,37.48,17000.0,37.52,37.53,37.48,37.48,17000.0
2007-01-03 12:15:00,37.49,37.51,37.47,37.47,4900.0,37.49,37.51,37.47,37.47,4900.0
2007-01-03 12:20:00,37.47,37.5,37.46,37.47,2300.0,37.47,37.5,37.46,37.47,2300.0
2007-01-03 12:25:00,37.47,37.48,37.42,37.43,8200.0,37.47,37.48,37.42,37.43,8200.0
2007-01-03 12:30:00,37.45,37.46,37.43,37.45,5300.0,37.45,37.46,37.43,37.45,5300.0
2007-01-03 12:35:00,37.44,37.45,37.44,37.45,3200.0,37.44,37.45,37.44,37.45,3200.0
2007-01-03 12:40:00,37.44,37.49,37.44,37.49,10600.0,37.44,37.49,37.44,37.49,10600.0
2007-01-03 12:45:00,37.49,37.5,37.48,37.48,12500.0,37.49,37.5,37.48,37.48,12500.0
2007-01-03 12:50:00,37.49,37.49,37.43,37.43,12900.0,37.49,37.49,37.43,37.43,12900.0
2007-01-03 12:55:00,37.42,37.43,37.42,37.43,5000.0,37.42,37.43,37.42,37.43,5000.0
2007-01-03 13:00:00,37.42,37.45,37.42,37.44,3700.0,37.42,37.45,37.42,37.44,3700.0
2007-01-03 13:05:00,37.44,37.45,37.42,37.44,9100.0,37.44,37.45,37.42,37.44,9100.0
2007-01-03 13:10:00,37.44,37.45,37.43,37.43,3800.0,37.44,37.45,37.43,37.43,3800.0
2007-01-03 13:15:00,37.45,37.45,37.41,37.41,5100.0,37.45,37.45,37.41,37.41,5100.0
2007-01-03 13:20:00,37.41,37.43,37.4,37.4,5900.0,37.41,37.43,37.4,37.4,5900.0
2007-01-03 13:25:00,37.4,37.41,37.26,37.31,17100.0,37.4,37.41,37.26,37.31,17100.0
2007-01-03 13:30:00,37.31,37.32,37.24,37.25,16600.0,37.31,37.32,37.24,37.25,16600.0
2007-01-03 13:35:00,37.24,37.24,37.19,37.19,14200.0,37.24,37.24,37.19,37.19,14200.0
2007-01-03 13:40:00,37.19,37.2,37.19,37.2,10300.0,37.19,37.2,37.19,37.2,10300.0
2007-01-03 13:45:00,37.19,37.2,37.07,37.07,11200.0,37.19,37.2,37.07,37.07,11200.0
2007-01-03 13:50:00,37.07,37.1,37.07,37.08,10900.0,37.07,37.1,37.07,37.08,10900.0
2007-01-03 13:55:00,37.08,37.1,37.06,37.08,8400.0,37.08,37.1,37.06,37.08,8400.0
2007-01-03 14:00:00,37.06,37.08,36.9,36.9,29000.0,37.06,37.08,36.9,36.9,29000.0
2007-01-03 14:05:00,36.93,36.93,36.73,36.75,31700.0,36.93,36.93,36.73,36.75,31700.0
2007-01-03 14:10:00,36.75,36.77,36.29,36.29,69300.0,36.75,36.77,36.29,36.29,69300.0
2007-01-03 14:15:00,36.3,36.46,36.0,36.07,52200.0,36.3,36.46,36.0,36.07,52200.0
2007-01-03 14:20:00,36.07,36.49,36.03,36.37,39500.0,36.07,36.49,36.03,36.37,39500.0
2007-01-03 14:25:00,36.38,36.4,36.24,36.38,20400.0,36.38,36.4,36.24,36.38,20400.0
2007-01-03 14:30:00,36.35,36.48,36.29,36.32,20000.0,36.35,36.48,36.29,36.32,20000.0
2007-01-03 14:35:00,36.33,36.37,36.2,36.29,22600.0,36.33,36.37,36.2,36.29,22600.0
2007-01-03 14:40:00,36.27,36.31,36.05,36.14,31200.0,36.27,36.31,36.05,36.14,31200.0
2007-01-03 14:45:00,36.13,36.15,36.03,36.15,26100.0,36.13,36.15,36.03,36.15,26100.0
2007-01-03 14:50:00,36.14,36.24,36.13,36.17,15500.0,36.14,36.24,36.13,36.17,15500.0
2007-01-03 14:55:00,36.18,36.18,36.02,36.13,14000.0,36.18,36.18,36.02,36.13,14000.0
2007-01-03 15:00:00,36.11,36.2,36.11,36.18,6000.0,36.11,36.2,36.11,36.18,6000.0
2007-01-03 15:05:00,36.18,36.28,36.18,36.28,10200.0,36.18,36.28,36.18,36.28,10200.0
2007-01-03 15:10:00,36.31,36.41,36.28,36.39,15100.0,36.31,36.41,36.28,36.39,15100.0
2007-01-03 15:15:00,36.4,36.63,36.39,36.57,28100.0,36.4,36.63,36.39,36.57,28100.0
2007-01-03 15:20:00,36.57,36.65,36.5,36.64,22900.0,36.57,36.65,36.5,36.64,22900.0
2007-01-03 15:25:00,36.65,36.75,36.65,36.74,18300.0,36.65,36.75,36.65,36.74,18300.0
2007-01-03 15:30:00,36.74,36.85,36.73,36.82,25800.0,36.74,36.85,36.73,36.82,25800.0
2007-01-03 15:35:00,36.82,36.94,36.82,36.93,15800.0,36.82,36.94,36.82,36.93,15800.0
2007-01-03 15:40:00,36.93,37.0,36.77,36.79,51000.0,36.93,37.0,36.77,36.79,51000.0
2007-01-03 15:45:00,36.81,36.81,36.61,36.65,77100.0,36.81,36.81,36.61,36.65,77100.0
2007-01-03 15:50:00,36.68,36.81,36.65,36.69,64700.0,36.68,36.81,36.65,36.69,64700.0
2007-01-03 15:55:00,36.7,36.91,36.63,36.91,117500.0,36.7,36.91,36.63,36.91,117500.0
2007-01-04 09:30:00,36.91,36.95,36.17,36.19,33200.0,36.91,36.95,36.17,36.19,33200.0
2007-01-04 09:35:00,36.21,36.39,36.21,36.31,21300.0,36.21,36.39,36.21,36.31,21300.0
2007-01-04 09:40:00,36.35,36.37,36.25,36.31,15900.0,36.35,36.37,36.25,36.31,15900.0
2007-01-04 09:45:00,36.29,36.35,36.26,36.31,10100.0,36.29,36.35,36.26,36.31,10100.0
2007-01-04 09:50:00,36.31,36.45,36.31,36.33,14800.0,36.31,36.45,36.31,36.33,14800.0
2007-01-04 09:55:00,36.37,36.38,36.27,36.31,14400.0,36.37,36.38,36.27,36.31,14400.0
2007-01-04 10:00:00,36.34,36.51,36.25,36.28,33700.0,36.34,36.51,36.25,36.28,33700.0
2007-01-04 10:05:00,36.29,36.37,36.25,36.37,16600.0,36.29,36.37,36.25,36.37,16600.0
2007-01-04 10:10:00,36.37,36.37,36.29,36.29,16000.0,36.37,36.37,36.29,36.29,16000.0
2007-01-04 10:15:00,36.29,36.53,36.26,36.52,15000.0,36.29,36.53,36.26,36.52,15000.0
2007-01-04 10:20:00,36.51,36.55,36.29,36.3,20300.0,36.51,36.55,36.29,36.3,20300.0
2007-01-04 10:25:00,36.3,36.3,36.23,36.24,19300.0,36.3,36.3,36.23,36.24,19300.0
2007-01-04 10:30:00,36.25,36.48,36.24,36.48,20000.0,36.25,36.48,36.24,36.48,20000.0
2007-01-04 10:35:00,36.49,36.64,36.49,36.6,12300.0,36.49,36.64,36.49,36.6,12300.0
2007-01-04 10:40:00,36.57,36.94,36.57,36.86,23900.0,36.57,36.94,36.57,36.86,23900.0
2007-01-04 10:45:00,36.82,37.0,36.78,37.0,27500.0,36.82,37.0,36.78,37.0,27500.0
2007-01-04 10:50:00,36.99,37.2,36.97,37.16,36500.0,36.99,37.2,36.97,37.16,36500.0
2007-01-04 10:55:00,37.14,37.26,37.11,37.16,23600.0,37.14,37.26,37.11,37.16,23600.0
2007-01-04 11:00:00,37.17,37.38,37.16,37.23,37100.0,37.17,37.38,37.16,37.23,37100.0
2007-01-04 11:05:00,37.24,37.25,37.08,37.1,18300.0,37.24,37.25,37.08,37.1,18300.0
2007-01-04 11:10:00,37.12,37.14,36.92,36.92,20400.0,37.12,37.14,36.92,36.92,20400.0
2007-01-04 11:15:00,36.95,37.03,36.94,37.03,21500.0,36.95,37.03,36.94,37.03,21500.0
2007-01-04 11:20:00,36.99,37.01,36.98,36.98,7500.0,36.99,37.01,36.98,36.98,7500.0
2007-01-04 11:25:00,36.96,37.0,36.93,36.97,6000.0,36.96,37.0,36.93,36.97,6000.0
2007-01-04 11:30:00,36.97,36.97,36.91,36.95,2900.0,36.97,36.97,36.91,36.95,2900.0
2007-01-04 11:35:00,36.94,37.02,36.94,36.98,12700.0,36.94,37.02,36.94,36.98,12700.0
2007-01-04 11:40:00,36.98,37.01,36.98,37.0,12900.0,36.98,37.01,36.98,37.0,12900.0
2007-01-04 11:45:00,37.0,37.1,36.99,37.1,6900.0,37.0,37.1,36.99,37.1,6900.0
2007-01-04 11:50:00,37.08,37.1,37.05,37.05,6600.0,37.08,37.1,37.05,37.05,6600.0
2007-01-04 11:55:00,37.04,37.05,36.92,36.94,15600.0,37.04,37.05,36.92,36.94,15600.0
2007-01-04 12:00:00,36.95,36.97,36.93,36.94,15800.0,36.95,36.97,36.93,36.94,15800.0
2007-01-04 12:05:00,36.94,36.97,36.88,36.9,14500.0,36.94,36.97,36.88,36.9,14500.0
2007-01-04 12:10:00,36.9,36.9,36.86,36.86,8500.0,36.9,36.9,36.86,36.86,8500.0
2007-01-04 12:15:00,36.86,36.87,36.8,36.85,8500.0,36.86,36.87,36.8,36.85,8500.0
2007-01-04 12:20:00,36.84,36.85,36.81,36.83,7700.0,36.84,36.85,36.81,36.83,7700.0
2007-01-04 12:25:00,36.83,36.83,36.81,36.81,3400.0,36.83,36.83,36.81,36.81,3400.0
2007-01-04 12:30:00,36.79,36.83,36.76,36.81,18500.0,36.79,36.83,36.76,36.81,18500.0
2007-01-04 12:35:00,36.82,36.82,36.76,36.78,8700.0,36.82,36.82,36.76,36.78,8700.0
2007-01-04 12:40:00,36.77,36.79,36.69,36.71,11500.0,36.77,36.79,36.69,36.71,11500.0
2007-01-04 12:45:00,36.71,36.75,36.7,36.75,3400.0,36.71,36.75,36.7,36.75,3400.0
2007-01-04 12:50:00,36.75,36.83,36.75,36.82,7300.0,36.75,36.83,36.75,36.82,7300.0
2007-01-04 12:55:00,36.82,36.82,36.79,36.79,4800.0,36.82,36.82,36.79,36.79,4800.0
2007-01-04 13:00:00,36.8,36.81,36.79,36.8,7500.0,36.8,36.81,36.79,36.8,7500.0
2007-01-04 13:05:00,36.8,36.8,36.77,36.79,8200.0,36.8,36.8,36.77,36.79,8200.0
2007-01-04 13:10:00,36.8,36.8,36.78,36.79,6500.0,36.8,36.8,36.78,36.79,6500.0
2007-01-04 13:15:00,36.8,36.8,36.78,36.78,1200.0,36.8,36.8,36.78,36.78,1200.0
2007-01-04 13:20:00,36.78,36.8,36.74,36.74,4500.0,36.78,36.8,36.74,36.74,4500.0
2007-01-04 13:25:00,36.74,36.74,36.55,36.57,22700.0,36.74,36.74,36.55,36.57,22700.0
2007-01-04 13:30:00,36.58,36.59,36.53,36.55,11400.0,36.58,36.59,36.53,36.55,11400.0
2007-01-04 13:35:00,36.56,36.61,36.54,36.56,12400.0,36.56,36.61,36.54,36.56,12400.0
2007-01-04 13:40:00,36.55,36.57,36.45,36.46,13500.0,36.55,36.57,36.45,36.46,13500.0
2007-01-04 13:45:00,36.46,36.49,36.42,36.46,8000.0,36.46,36.49,36.42,36.46,8000.0
2007-01-04 13:50:00,36.47,36.47,36.45,36.47,6700.0,36.47,36.47,36.45,36.47,6700.0
2007-01-04 13:55:00,36.46,36.49,36.45,36.48,11800.0,36.46,36.49,36.45,36.48,11800.0
2007-01-04 14:00:00,36.48,36.54,36.48,36.49,6900.0,36.48,36.54,36.48,36.49,6900.0
2007-01-04 14:05:00,36.51,36.51,36.4,36.44,19100.0,36.51,36.51,36.4,36.44,19100.0
2007-01-04 14:10:00,36.44,36.47,36.36,36.43,15700.0,36.44,36.47,36.36,36.43,15700.0
2007-01-04 14:15:00,36.42,36.47,36.42,36.42,8100.0,36.42,36.47,36.42,36.42,8100.0
2007-01-04 14:20:00,36.41,36.45,36.33,36.44,11600.0,36.41,36.45,36.33,36.44,11600.0
2007-01-04 14:25:00,36.44,36.46,36.42,36.44,10800.0,36.44,36.46,36.42,36.44,10800.0
2007-01-04 14:30:00,36.45,36.6,36.43,36.58,34900.0,36.45,36.6,36.43,36.58,34900.0
2007-01-04 14:35:00,36.59,36.68,36.49,36.51,36800.0,36.59,36.68,36.49,36.51,36800.0
2007-01-04 14:40:00,36.51,36.61,36.5,36.53,12700.0,36.51,36.61,36.5,36.53,12700.0
2007-01-04 14:45:00,36.52,36.6,36.49,36.59,7600.0,36.52,36.6,36.49,36.59,7600.0
2007-01-04 14:50:00,36.61,36.76,36.6,36.71,146000.0,36.61,36.76,36.6,36.71,146000.0
2007-01-04 14:55:00,36.71,36.73,36.7,36.72,11800.0,36.71,36.73,36.7,36.72,11800.0
2007-01-04 15:00:00,36.74,36.84,36.72,36.8,13600.0,36.74,36.84,36.72,36.8,13600.0
2007-01-04 15:05:00,36.8,36.85,36.8,36.83,5500.0,36.8,36.85,36.8,36.83,5500.0
2007-01-04 15:10:00,36.83,36.87,36.81,36.83,12100.0,36.83,36.87,36.81,36.83,12100.0
2007-01-04 15:15:00,36.83,36.84,36.77,36.79,7900.0,36.83,36.84,36.77,36.79,7900.0
2007-01-04 15:20:00,36.78,36.84,36.78,36.79,151500.0,36.78,36.84,36.78,36.79,151500.0
2007-01-04 15:25:00,36.8,36.87,36.8,36.82,9700.0,36.8,36.87,36.8,36.82,9700.0
2007-01-04 15:30:00,36.83,36.9,36.83,36.89,12300.0,36.83,36.9,36.83,36.89,12300.0
2007-01-04 15:35:00,36.9,36.9,36.86,36.89,30700.0,36.9,36.9,36.86,36.89,30700.0
2007-01-04 15:40:00,36.89,36.91,36.88,36.89,47900.0,36.89,36.91,36.88,36.89,47900.0
2007-01-04 15:45:00,36.89,36.92,36.89,36.9,20000.0,36.89,36.92,36.89,36.9,20000.0
2007-01-04 15:50:00,36.9,36.91,36.89,36.9,47700.0,36.9,36.91,36.89,36.9,47700.0
2007-01-04 15:55:00,36.9,36.99,36.89,36.93,63700.0,36.9,36.99,36.89,36.93,63700.0
2007-01-05 09:30:00,37.02,37.06,36.67,36.9,38200.0,37.02,37.06,36.67,36.9,38200.0
2007-01-05 09:35:00,36.93,36.98,36.74,36.77,16000.0,36.93,36.98,36.74,36.77,16000.0
2007-01-05 09:40:00,36.75,36.76,36.5,36.63,14200.0,36.75,36.76,36.5,36.63,14200.0
2007-01-05 09:45:00,36.63,36.63,36.35,36.48,21000.0,36.63,36.63,36.35,36.48,21000.0
2007-01-05 09:50:00,36.49,36.49,36.3,36.39,33900.0,36.49,36.49,36.3,36.39,33900.0
2007-01-05 09:55:00,36.39,36.45,36.37,36.41,12600.0,36.39,36.45,36.37,36.41,12600.0
2007-01-05 10:00:00,36.45,36.55,36.38,36.45,22100.0,36.45,36.55,36.38,36.45,22100.0
2007-01-05 10:05:00,36.43,36.64,36.43,36.6,10500.0,36.43,36.64,36.43,36.6,10500.0
2007-01-05 10:10:00,36.59,36.62,36.46,36.56,12700.0,36.59,36.62,36.46,36.56,12700.0
2007-01-05 10:15:00,36.56,36.64,36.53,36.64,27400.0,36.56,36.64,36.53,36.64,27400.0
2007-01-05 10:20:00,36.63,36.74,36.62,36.62,14700.0,36.63,36.74,36.62,36.62,14700.0
2007-01-05 10:25:00,36.64,36.7,36.56,36.65,12700.0,36.64,36.7,36.56,36.65,12700.0
2007-01-05 10:30:00,36.66,36.74,36.65,36.69,10600.0,36.66,36.74,36.65,36.69,10600.0
2007-01-05 10:35:00,36.69,36.77,36.67,36.73,10700.0,36.69,36.77,36.67,36.73,10700.0
2007-01-05 10:40:00,36.73,36.74,36.58,36.58,11800.0,36.73,36.74,36.58,36.58,11800.0
2007-01-05 10:45:00,36.58,36.59,36.5,36.59,8500.0,36.58,36.59,36.5,36.59,8500.0
2007-01-05 10:50:00,36.6,36.79,36.6,36.78,11400.0,36.6,36.79,36.6,36.78,11400.0
2007-01-05 10:55:00,36.8,36.82,36.63,36.64,8400.0,36.8,36.82,36.63,36.64,8400.0
2007-01-05 11:00:00,36.63,36.63,36.51,36.51,11000.0,36.63,36.63,36.51,36.51,11000.0
2007-01-05 11:05:00,36.51,36.55,36.26,36.26,47600.0,36.51,36.55,36.26,36.26,47600.0
2007-01-05 11:10:00,36.28,36.35,36.15,36.25,48400.0,36.28,36.35,36.15,36.25,48400.0
2007-01-05 11:15:00,36.25,36.29,36.2,36.2,14000.0,36.25,36.29,36.2,36.2,14000.0
2007-01-05 11:20:00,36.2,36.29,36.18,36.18,10400.0,36.2,36.29,36.18,36.18,10400.0
2007-01-05 11:25:00,36.18,36.2,36.08,36.09,23500.0,36.18,36.2,36.08,36.09,23500.0
2007-01-05 11:30:00,36.08,36.21,36.07,36.17,16300.0,36.08,36.21,36.07,36.17,16300.0
2007-01-05 11:35:00,36.17,36.22,36.15,36.15,14300.0,36.17,36.22,36.15,36.15,14300.0
2007-01-05 11:40:00,36.15,36.18,36.11,36.16,17700.0,36.15,36.18,36.11,36.16,17700.0
2007-01-05 11:45:00,36.16,36.16,36.1,36.11,14000.0,36.16,36.16,36.1,36.11,14000.0
2007-01-05 11:50:00,36.12,36.17,36.06,36.09,18900.0,36.12,36.17,36.06,36.09,18900.0
2007-01-05 11:55:00,36.1,36.23,36.09,36.23,4400.0,36.1,36.23,36.09,36.23,4400.0
2007-01-05 12:00:00,36.2,36.28,36.2,36.26,8400.0,36.2,36.28,36.2,36.26,8400.0
2007-01-05 12:05:00,36.26,36.4,36.26,36.36,16100.0,36.26,36.4,36.26,36.36,16100.0
2007-01-05 12:10:00,36.37,36.38,36.32,36.34,6500.0,36.37,36.38,36.32,36.34,6500.0
2007-01-05 12:15:00,36.34,36.34,36.28,36.28,3900.0,36.34,36.34,36.28,36.28,3900.0
2007-01-05 12:20:00,36.31,36.33,36.23,36.25,12000.0,36.31,36.33,36.23,36.25,12000.0
2007-01-05 12:25:00,36.25,36.26,36.23,36.25,4400.0,36.25,36.26,36.23,36.25,4400.0
2007-01-05 12:30:00,36.24,36.26,36.24,36.24,3400.0,36.24,36.26,36.24,36.24,3400.0
2007-01-05 12:35:00,36.24,36.29,36.2,36.23,12700.0,36.24,36.29,36.2,36.23,12700.0
2007-01-05 12:40:00,36.23,36.29,36.22,36.29,3400.0,36.23,36.29,36.22,36.29,3400.0
2007-01-05 12:45:00,36.31,36.38,36.31,36.31,8900.0,36.31,36.38,36.31,36.31,8900.0
2007-01-05 12:50:00,36.32,36.32,36.29,36.32,1400.0,36.32,36.32,36.29,36.32,1400.0
2007-01-05 12:55:00,36.31,36.32,36.3,36.32,1600.0,36.31,36.32,36.3,36.32,1600.0
2007-01-05 13:00:00,36.33,36.33,36.23,36.26,11300.0,36.33,36.33,36.23,36.26,11300.0
2007-01-05 13:05:00,36.26,36.32,36.23,36.32,6300.0,36.26,36.32,36.23,36.32,6300.0
2007-01-05 13:10:00,36.33,36.33,36.27,36.28,5200.0,36.33,36.33,36.27,36.28,5200.0
2007-01-05 13:15:00,36.33,36.39,36.32,36.38,12900.0,36.33,36.39,36.32,36.38,12900.0
2007-01-05 13:20:00,36.4,36.51,36.4,36.42,13200.0,36.4,36.51,36.4,36.42,13200.0
2007-01-05 13:25:00,36.41,36.53,36.41,36.43,10500.0,36.41,36.53,36.41,36.43,10500.0
2007-01-05 13:30:00,36.45,36.47,36.32,36.32,9400.0,36.45,36.47,36.32,36.32,9400.0
2007-01-05 13:35:00,36.31,36.31,36.22,36.23,8300.0,36.31,36.31,36.22,36.23,8300.0
2007-01-05 13:40:00,36.22,36.25,36.2,36.21,10700.0,36.22,36.25,36.2,36.21,10700.0
2007-01-05 13:45:00,36.21,36.33,36.18,36.31,8000.0,36.21,36.33,36.18,36.31,8000.0
2007-01-05 13:50:00,36.33,36.35,36.28,36.33,10700.0,36.33,36.35,36.28,36.33,10700.0
2007-01-05 13:55:00,36.28,36.29,36.25,36.26,2000.0,36.28,36.29,36.25,36.26,2000.0
2007-01-05 14:00:00,36.26,36.32,36.25,36.27,8200.0,36.26,36.32,36.25,36.27,8200.0
2007-01-05 14:05:00,36.29,36.29,36.07,36.12,19800.0,36.29,36.29,36.07,36.12,19800.0
2007-01-05 14:10:00,36.13,36.14,36.07,36.1,33200.0,36.13,36.14,36.07,36.1,33200.0
2007-01-05 14:15:00,36.1,36.12,36.01,36.11,9100.0,36.1,36.12,36.01,36.11,9100.0
2007-01-05 14:20:00,36.11,36.13,36.06,36.09,4800.0,36.11,36.13,36.06,36.09,4800.0
2007-01-05 14:25:00,36.08,36.18,36.03,36.12,11100.0,36.08,36.18,36.03,36.12,11100.0
2007-01-05 14:30:00,36.11,36.19,36.11,36.19,2700.0,36.11,36.19,36.11,36.19,2700.0
2007-01-05 14:35:00,36.16,36.18,36.06,36.07,13000.0,36.16,36.18,36.06,36.07,13000.0
2007-01-05 14:40:00,36.07,36.08,36.02,36.08,8600.0,36.07,36.08,36.02,36.08,8600.0
2007-01-05 14:45:00,36.07,36.16,36.05,36.16,4900.0,36.07,36.16,36.05,36.16,4900.0
2007-01-05 14:50:00,36.15,36.18,36.06,36.06,8800.0,36.15,36.18,36.06,36.06,8800.0
2007-01-05 14:55:00,36.07,36.15,36.05,36.06,11900.0,36.07,36.15,36.05,36.06,11900.0
2007-01-05 15:00:00,36.07,36.07,35.81,35.89,58300.0,36.07,36.07,35.81,35.89,58300.0
2007-01-05 15:05:00,35.89,36.03,35.86,36.03,22300.0,35.89,36.03,35.86,36.03,22300.0
2007-01-05 15:10:00,36.06,36.06,35.87,35.98,18000.0,36.06,36.06,35.87,35.98,18000.0
2007-01-05 15:15:00,35.98,36.11,35.98,36.11,8900.0,35.98,36.11,35.98,36.11,8900.0
2007-01-05 15:20:00,36.12,36.12,36.03,36.05,32400.0,36.12,36.12,36.03,36.05,32400.0
2007-01-05 15:25:00,36.04,36.06,35.99,36.0,12700.0,36.04,36.06,35.99,36.0,12700.0
2007-01-05 15:30:00,36.01,36.01,35.86,35.86,40000.0,36.01,36.01,35.86,35.86,40000.0
2007-01-05 15:35:00,35.86,35.87,35.78,35.81,37000.0,35.86,35.87,35.78,35.81,37000.0
2007-01-05 15:40:00,35.82,35.85,35.8,35.8,34800.0,35.82,35.85,35.8,35.8,34800.0
2007-01-05 15:45:00,35.8,35.87,35.79,35.84,39000.0,35.8,35.87,35.79,35.84,39000.0
2007-01-05 15:50:00,35.84,35.97,35.82,35.89,59800.0,35.84,35.97,35.82,35.89,59800.0
2007-01-05 15:55:00,35.89,35.89,35.78,35.87,101300.0,35.89,35.89,35.78,35.87,101300.0
2007-01-08 09:30:00,35.85,36.0,35.57,35.6,48300.0,35.85,36.0,35.57,35.6,48300.0
2007-01-08 09:35:00,35.6,35.66,35.02,35.06,83500.0,35.6,35.66,35.02,35.06,83500.0
2007-01-08 09:40:00,35.11,35.53,35.02,35.47,50700.0,35.11,35.53,35.02,35.47,50700.0
2007-01-08 09:45:00,35.47,35.6,35.47,35.57,27600.0,35.47,35.6,35.47,35.57,27600.0
2007-01-08 09:50:00,35.58,35.6,35.44,35.59,20500.0,35.58,35.6,35.44,35.59,20500.0
2007-01-08 09:55:00,35.6,35.68,35.52,35.68,16900.0,35.6,35.68,35.52,35.68,16900.0
2007-01-08 10:00:00,35.7,35.81,35.57,35.75,28200.0,35.7,35.81,35.57,35.75,28200.0
2007-01-08 10:05:00,35.78,35.81,35.58,35.68,18300.0,35.78,35.81,35.58,35.68,18300.0
2007-01-08 10:10:00,35.63,35.76,35.61,35.72,26600.0,35.63,35.76,35.61,35.72,26600.0
2007-01-08 10:15:00,35.74,35.76,35.63,35.71,26000.0,35.74,35.76,35.63,35.71,26000.0
2007-01-08 10:20:00,35.62,35.68,35.55,35.55,24500.0,35.62,35.68,35.55,35.55,24500.0
2007-01-08 10:25:00,35.54,35.6,35.48,35.49,26500.0,35.54,35.6,35.48,35.49,26500.0
2007-01-08 10:30:00,35.5,35.6,35.5,35.56,15700.0,35.5,35.6,35.5,35.56,15700.0
2007-01-08 10:35:00,35.56,35.58,35.52,35.58,18200.0,35.56,35.58,35.52,35.58,18200.0
2007-01-08 10:40:00,35.58,35.64,35.58,35.63,22000.0,35.58,35.64,35.58,35.63,22000.0
2007-01-08 10:45:00,35.62,35.62,35.43,35.43,19100.0,35.62,35.62,35.43,35.43,19100.0
2007-01-08 10:50:00,35.5,35.5,35.37,35.38,23800.0,35.5,35.5,35.37,35.38,23800.0
2007-01-08 10:55:00,35.38,35.41,35.33,35.33,29900.0,35.38,35.41,35.33,35.33,29900.0
2007-01-08 11:00:00,35.32,35.37,35.28,35.34,52900.0,35.32,35.37,35.28,35.34,52900.0
2007-01-08 11:05:00,35.34,35.38,35.3,35.35,55800.0,35.34,35.38,35.3,35.35,55800.0
2007-01-08 11:10:00,35.34,35.36,35.26,35.27,28600.0,35.34,35.36,35.26,35.27,28600.0
2007-01-08 11:15:00,35.27,35.31,35.25,35.31,26200.0,35.27,35.31,35.25,35.31,26200.0
2007-01-08 11:20:00,35.3,35.37,35.24,35.37,57900.0,35.3,35.37,35.24,35.37,57900.0
2007-01-08 11:25:00,35.37,35.46,35.37,35.44,50700.0,35.37,35.46,35.37,35.44,50700.0
2007-01-08 11:30:00,35.45,35.45,35.44,35.45,41700.0,35.45,35.45,35.44,35.45,41700.0
2007-01-08 11:35:00,35.45,35.45,35.27,35.31,23800.0,35.45,35.45,35.27,35.31,23800.0
2007-01-08 11:40:00,35.32,35.36,35.27,35.31,22900.0,35.32,35.36,35.27,35.31,22900.0
2007-01-08 11:45:00,35.33,35.39,35.3,35.37,16300.0,35.33,35.39,35.3,35.37,16300.0
2007-01-08 11:50:00,35.39,35.39,35.28,35.28,11400.0,35.39,35.39,35.28,35.28,11400.0
2007-01-08 11:55:00,35.27,35.37,35.27,35.3,42600.0,35.27,35.37,35.27,35.3,42600.0
2007-01-08 12:00:00,35.3,35.31,35.17,35.2,22700.0,35.3,35.31,35.17,35.2,22700.0
2007-01-08 12:05:00,35.2,35.2,35.15,35.15,25600.0,35.2,35.2,35.15,35.15,25600.0
2007-01-08 12:10:00,35.16,35.23,35.15,35.19,70600.0,35.16,35.23,35.15,35.19,70600.0
2007-01-08 12:15:00,35.19,35.28,35.19,35.28,8700.0,35.19,35.28,35.19,35.28,8700.0
2007-01-08 12:20:00,35.28,35.28,35.16,35.16,13700.0,35.28,35.28,35.16,35.16,13700.0
2007-01-08 12:25:00,35.16,35.19,35.06,35.06,14000.0,35.16,35.19,35.06,35.06,14000.0
2007-01-08 12:30:00,35.07,35.15,35.05,35.09,52100.0,35.07,35.15,35.05,35.09,52100.0
2007-01-08 12:35:00,35.1,35.11,35.01,35.09,19300.0,35.1,35.11,35.01,35.09,19300.0
2007-01-08 12:40:00,35.08,35.1,35.07,35.08,16600.0,35.08,35.1,35.07,35.08,16600.0
2007-01-08 12:45:00,35.06,35.07,34.97,34.98,34400.0,35.06,35.07,34.97,34.98,34400.0
2007-01-08 12:50:00,34.98,35.01,34.95,34.97,54600.0,34.98,35.01,34.95,34.97,54600.0
2007-01-08 12:55:00,34.97,34.99,34.93,34.93,20300.0,34.97,34.99,34.93,34.93,20300.0
2007-01-08 13:00:00,34.94,34.95,34.78,34.83,38700.0,34.94,34.95,34.78,34.83,38700.0
2007-01-08 13:05:00,34.82,34.84,34.71,34.84,47800.0,34.82,34.84,34.71,34.84,47800.0
2007-01-08 13:10:00,34.82,34.93,34.82,34.87,107900.0,34.82,34.93,34.82,34.87,107900.0
2007-01-08 13:15:00,34.86,34.93,34.83,34.93,22300.0,34.86,34.93,34.83,34.93,22300.0
2007-01-08 13:20:00,34.92,35.06,34.92,35.05,13800.0,34.92,35.06,34.92,35.05,13800.0
2007-01-08 13:25:00,35.05,35.07,35.02,35.04,14700.0,35.05,35.07,35.02,35.04,14700.0
2007-01-08 13:30:00,35.04,35.05,35.03,35.03,46700.0,35.04,35.05,35.03,35.03,46700.0
2007-01-08 13:35:00,35.04,35.04,35.02,35.02,15600.0,35.04,35.04,35.02,35.02,15600.0
2007-01-08 13:40:00,35.02,35.02,34.88,35.0,38700.0,35.02,35.02,34.88,35.0,38700.0
2007-01-08 13:45:00,35.0,35.01,34.97,35.0,93600.0,35.0,35.01,34.97,35.0,93600.0
2007-01-08 13:50:00,35.0,35.0,34.98,34.99,26400.0,35.0,35.0,34.98,34.99,26400.0
2007-01-08 13:55:00,34.98,35.0,34.97,34.99,73000.0,34.98,35.0,34.97,34.99,73000.0
2007-01-08 14:00:00,34.98,35.0,34.93,34.95,89000.0,34.98,35.0,34.93,34.95,89000.0
2007-01-08 14:05:00,34.94,34.95,34.8,34.8,37900.0,34.94,34.95,34.8,34.8,37900.0
2007-01-08 14:10:00,34.8,34.81,34.78,34.79,35400.0,34.8,34.81,34.78,34.79,35400.0
2007-01-08 14:15:00,34.8,34.81,34.69,34.75,60600.0,34.8,34.81,34.69,34.75,60600.0
2007-01-08 14:20:00,34.75,34.85,34.75,34.84,118200.0,34.75,34.85,34.75,34.84,118200.0
2007-01-08 14:25:00,34.84,34.86,34.81,34.85,21900.0,34.84,34.86,34.81,34.85,21900.0
2007-01-08 14:30:00,34.85,34.85,34.64,34.65,43500.0,34.85,34.85,34.64,34.65,43500.0
2007-01-08 14:35:00,34.65,34.66,34.55,34.55,53200.0,34.65,34.66,34.55,34.55,53200.0
2007-01-08 14:40:00,34.55,34.66,34.49,34.63,189500.0,34.55,34.66,34.49,34.63,189500.0
2007-01-08 14:45:00,34.64,34.73,34.64,34.64,29700.0,34.64,34.73,34.64,34.64,29700.0
2007-01-08 14:50:00,34.64,34.65,34.54,34.54,23700.0,34.64,34.65,34.54,34.54,23700.0
2007-01-08 14:55:00,34.54,34.54,34.35,34.4,72300.0,34.54,34.54,34.35,34.4,72300.0
2007-01-08 15:00:00,34.4,34.41,34.28,34.3,63300.0,34.4,34.41,34.28,34.3,63300.0
2007-01-08 15:05:00,34.3,34.36,34.05,34.15,108700.0,34.3,34.36,34.05,34.15,108700.0
2007-01-08 15:10:00,34.15,34.43,33.94,34.4,199000.0,34.15,34.43,33.94,34.4,199000.0
2007-01-08 15:15:00,34.4,34.45,34.24,34.4,62900.0,34.4,34.45,34.24,34.4,62900.0
2007-01-08 15:20:00,34.41,34.45,34.38,34.4,43700.0,34.41,34.45,34.38,34.4,43700.0
2007-01-08 15:25:00,34.4,34.4,34.19,34.19,86900.0,34.4,34.4,34.19,34.19,86900.0
2007-01-08 15:30:00,34.19,34.3,34.19,34.26,180500.0,34.19,34.3,34.19,34.26,180500.0
2007-01-08 15:35:00,34.26,34.28,34.13,34.14,104400.0,34.26,34.28,34.13,34.14,104400.0
2007-01-08 15:40:00,34.13,34.2,34.01,34.05,89200.0,34.13,34.2,34.01,34.05,89200.0
2007-01-08 15:45:00,34.04,34.05,33.66,33.7,193600.0,34.04,34.05,33.66,33.7,193600.0
2007-01-08 15:50:00,33.7,33.7,33.41,33.59,348700.0,33.7,33.7,33.41,33.59,348700.0
2007-01-08 15:55:00,33.59,33.75,33.54,33.55,251100.0,33.59,33.75,33.54,33.55,251100.0
2007-01-09 09:30:00,33.87,34.42,33.66,34.31,101200.0,33.87,34.42,33.66,34.31,101200.0
2007-01-09 09:35:00,34.31,34.42,33.86,34.38,72900.0,34.31,34.42,33.86,34.38,72900.0
2007-01-09 09:40:00,34.37,34.39,34.17,34.26,53500.0,34.37,34.39,34.17,34.26,53500.0
2007-01-09 09:45:00,34.26,34.35,34.23,34.24,97700.0,34.26,34.35,34.23,34.24,97700.0
2007-01-09 09:50:00,34.26,34.64,34.23,34.59,50100.0,34.26,34.64,34.23,34.59,50100.0
2007-01-09 09:55:00,34.59,34.66,34.44,34.5,53700.0,34.59,34.66,34.44,34.5,53700.0
2007-01-09 10:00:00,34.49,34.59,34.43,34.5,62900.0,34.49,34.59,34.43,34.5,62900.0
2007-01-09 10:05:00,34.49,34.58,34.45,34.58,19700.0,34.49,34.58,34.45,34.58,19700.0
2007-01-09 10:10:00,34.57,35.08,34.55,35.08,69900.0,34.57,35.08,34.55,35.08,69900.0
2007-01-09 10:15:00,35.07,35.09,34.74,34.85,210200.0,35.07,35.09,34.74,34.85,210200.0
2007-01-09 10:20:00,34.82,34.88,34.78,34.81,57000.0,34.82,34.88,34.78,34.81,57000.0
2007-01-09 10:25:00,34.84,34.96,34.76,34.78,33700.0,34.84,34.96,34.76,34.78,33700.0
2007-01-09 10:30:00,34.82,34.91,34.76,34.81,34300.0,34.82,34.91,34.76,34.81,34300.0
2007-01-09 10:35:00,34.8,34.94,34.79,34.86,21500.0,34.8,34.94,34.79,34.86,21500.0
2007-01-09 10:40:00,34.89,34.89,34.77,34.82,23200.0,34.89,34.89,34.77,34.82,23200.0
2007-01-09 10:45:00,34.86,34.86,34.7,34.76,22600.0,34.86,34.86,34.7,34.76,22600.0
2007-01-09 10:50:00,34.77,34.77,34.47,34.66,41500.0,34.77,34.77,34.47,34.66,41500.0
2007-01-09 10:55:00,34.66,34.68,34.56,34.56,28300.0,34.66,34.68,34.56,34.56,28300.0
2007-01-09 11:00:00,34.61,34.61,34.46,34.49,21800.0,34.61,34.61,34.46,34.49,21800.0
2007-01-09 11:05:00,34.51,34.56,34.45,34.47,30900.0,34.51,34.56,34.45,34.47,30900.0
2007-01-09 11:10:00,34.48,34.68,34.47,34.64,16400.0,34.48,34.68,34.47,34.64,16400.0
2007-01-09 11:15:00,34.65,34.82,34.61,34.62,73000.0,34.65,34.82,34.61,34.62,73000.0
2007-01-09 11:20:00,34.61,34.7,34.45,34.69,64600.0,34.61,34.7,34.45,34.69,64600.0
2007-01-09 11:25:00,34.7,34.84,34.67,34.79,53900.0,34.7,34.84,34.67,34.79,53900.0
2007-01-09 11:30:00,34.8,34.86,34.79,34.85,42600.0,34.8,34.86,34.79,34.85,42600.0
2007-01-09 11:35:00,34.85,34.89,34.82,34.86,46400.0,34.85,34.89,34.82,34.86,46400.0
2007-01-09 11:40:00,34.85,34.86,34.77,34.79,47900.0,34.85,34.86,34.77,34.79,47900.0
2007-01-09 11:45:00,34.79,34.81,34.7,34.81,26200.0,34.79,34.81,34.7,34.81,26200.0
2007-01-09 11:50:00,34.82,34.84,34.78,34.84,22800.0,34.82,34.84,34.78,34.84,22800.0
2007-01-09 11:55:00,34.84,34.84,34.77,34.83,27300.0,34.84,34.84,34.77,34.83,27300.0
2007-01-09 12:00:00,34.81,34.81,34.75,34.79,5000.0,34.81,34.81,34.75,34.79,5000.0
2007-01-09 12:05:00,34.79,34.82,34.76,34.82,10400.0,34.79,34.82,34.76,34.82,10400.0
2007-01-09 12:10:00,34.82,34.84,34.78,34.79,16400.0,34.82,34.84,34.78,34.79,16400.0
2007-01-09 12:15:00,34.78,34.81,34.76,34.78,22400.0,34.78,34.81,34.76,34.78,22400.0
2007-01-09 12:20:00,34.78,34.8,34.7,34.73,34400.0,34.78,34.8,34.7,34.73,34400.0
2007-01-09 12:25:00,34.71,34.73,34.55,34.56,23800.0,34.71,34.73,34.55,34.56,23800.0
2007-01-09 12:30:00,34.55,34.67,34.51,34.55,36200.0,34.55,34.67,34.51,34.55,36200.0
2007-01-09 12:35:00,34.58,34.63,34.56,34.6,12900.0,34.58,34.63,34.56,34.6,12900.0
2007-01-09 12:40:00,34.63,34.75,34.6,34.71,11400.0,34.63,34.75,34.6,34.71,11400.0
2007-01-09 12:45:00,34.7,34.71,34.67,34.69,13500.0,34.7,34.71,34.67,34.69,13500.0
2007-01-09 12:50:00,34.69,34.78,34.68,34.69,14600.0,34.69,34.78,34.68,34.69,14600.0
2007-01-09 12:55:00,34.7,34.72,34.69,34.72,13700.0,34.7,34.72,34.69,34.72,13700.0
2007-01-09 13:00:00,34.72,34.73,34.7,34.7,5300.0,34.72,34.73,34.7,34.7,5300.0
2007-01-09 13:05:00,34.7,34.72,34.67,34.69,9000.0,34.7,34.72,34.67,34.69,9000.0
2007-01-09 13:10:00,34.69,34.73,34.64,34.72,59600.0,34.69,34.73,34.64,34.72,59600.0
2007-01-09 13:15:00,34.72,34.76,34.67,34.67,8100.0,34.72,34.76,34.67,34.67,8100.0
2007-01-09 13:20:00,34.67,34.73,34.6,34.72,13300.0,34.67,34.73,34.6,34.72,13300.0
2007-01-09 13:25:00,34.71,34.73,34.67,34.72,3800.0,34.71,34.73,34.67,34.72,3800.0
2007-01-09 13:30:00,34.73,34.8,34.72,34.77,36700.0,34.73,34.8,34.72,34.77,36700.0
2007-01-09 13:35:00,34.8,34.91,34.7,34.71,80700.0,34.8,34.91,34.7,34.71,80700.0
2007-01-09 13:40:00,34.71,34.8,34.7,34.8,17600.0,34.71,34.8,34.7,34.8,17600.0
2007-01-09 13:45:00,34.82,34.93,34.75,34.81,38200.0,34.82,34.93,34.75,34.81,38200.0
2007-01-09 13:50:00,34.82,34.82,34.47,34.57,101700.0,34.82,34.82,34.47,34.57,101700.0
2007-01-09 13:55:00,34.58,34.67,34.48,34.54,55600.0,34.58,34.67,34.48,34.54,55600.0
2007-01-09 14:00:00,34.54,34.66,34.45,34.54,56700.0,34.54,34.66,34.45,34.54,56700.0
2007-01-09 14:05:00,34.53,34.55,34.0,34.3,77900.0,34.53,34.55,34.0,34.3,77900.0
2007-01-09 14:10:00,34.3,34.35,34.2,34.35,65700.0,34.3,34.35,34.2,34.35,65700.0
2007-01-09 14:15:00,34.36,34.5,34.35,34.44,60000.0,34.36,34.5,34.35,34.44,60000.0
2007-01-09 14:20:00,34.44,34.44,34.34,34.34,22000.0,34.44,34.44,34.34,34.34,22000.0
2007-01-09 14:25:00,34.33,34.33,34.23,34.28,27300.0,34.33,34.33,34.23,34.28,27300.0
2007-01-09 14:30:00,34.27,34.3,34.17,34.17,27200.0,34.27,34.3,34.17,34.17,27200.0
2007-01-09 14:35:00,34.19,34.52,34.16,34.49,39800.0,34.19,34.52,34.16,34.49,39800.0
2007-01-09 14:40:00,34.49,34.49,34.27,34.32,22400.0,34.49,34.49,34.27,34.32,22400.0
2007-01-09 14:45:00,34.33,34.46,34.33,34.45,66200.0,34.33,34.46,34.33,34.45,66200.0
2007-01-09 14:50:00,34.45,34.59,34.41,34.44,53300.0,34.45,34.59,34.41,34.44,53300.0
2007-01-09 14:55:00,34.44,34.44,34.31,34.34,50500.0,34.44,34.44,34.31,34.34,50500.0
2007-01-09 15:00:00,34.33,34.36,34.25,34.33,40900.0,34.33,34.36,34.25,34.33,40900.0
2007-01-09 15:05:00,34.32,34.36,34.22,34.26,66800.0,34.32,34.36,34.22,34.26,66800.0
2007-01-09 15:10:00,34.26,34.37,34.23,34.35,73700.0,34.26,34.37,34.23,34.35,73700.0
2007-01-09 15:15:00,34.36,34.38,34.22,34.26,53300.0,34.36,34.38,34.22,34.26,53300.0
2007-01-09 15:20:00,34.27,34.28,34.02,34.06,87100.0,34.27,34.28,34.02,34.06,87100.0
2007-01-09 15:25:00,34.08,34.25,34.04,34.21,63500.0,34.08,34.25,34.04,34.21,63500.0
2007-01-09 15:30:00,34.21,34.35,34.09,34.13,100700.0,34.21,34.35,34.09,34.13,100700.0
2007-01-09 15:35:00,34.13,34.24,34.07,34.15,104800.0,34.13,34.24,34.07,34.15,104800.0
2007-01-09 15:40:00,34.14,34.15,34.04,34.1,125300.0,34.14,34.15,34.04,34.1,125300.0
2007-01-09 15:45:00,34.1,34.11,33.82,33.91,148400.0,34.1,34.11,33.82,33.91,148400.0
2007-01-09 15:50:00,33.89,34.05,33.85,33.86,138800.0,33.89,34.05,33.85,33.86,138800.0
2007-01-09 15:55:00,33.84,33.96,33.69,33.79,305400.0,33.84,33.96,33.69,33.79,305400.0
2007-01-10 09:30:00,33.63,33.71,33.55,33.64,45700.0,33.63,33.71,33.55,33.64,45700.0
2007-01-10 09:35:00,33.64,33.93,33.56,33.91,53000.0,33.64,33.93,33.56,33.91,53000.0
2007-01-10 09:40:00,33.92,34.09,33.91,34.05,38200.0,33.92,34.09,33.91,34.05,38200.0
2007-01-10 09:45:00,34.05,34.38,34.05,34.38,36200.0,34.05,34.38,34.05,34.38,36200.0
2007-01-10 09:50:00,34.37,34.37,34.23,34.25,31200.0,34.37,34.37,34.23,34.25,31200.0
2007-01-10 09:55:00,34.26,34.34,34.26,34.33,25900.0,34.26,34.34,34.26,34.33,25900.0
2007-01-10 10:00:00,34.33,34.42,34.28,34.41,26100.0,34.33,34.42,34.28,34.41,26100.0
2007-01-10 10:05:00,34.41,34.52,34.41,34.46,27800.0,34.41,34.52,34.41,34.46,27800.0
2007-01-10 10:10:00,34.46,34.57,34.44,34.52,42400.0,34.46,34.57,34.44,34.52,42400.0
2007-01-10 10:15:00,34.53,34.79,34.53,34.75,34700.0,34.53,34.79,34.53,34.75,34700.0
2007-01-10 10:20:00,34.75,34.78,34.71,34.78,36600.0,34.75,34.78,34.71,34.78,36600.0
2007-01-10 10:25:00,34.77,34.84,34.75,34.79,49000.0,34.77,34.84,34.75,34.79,49000.0
2007-01-10 10:30:00,34.79,34.89,34.79,34.87,74400.0,34.79,34.89,34.79,34.87,74400.0
2007-01-10 10:35:00,34.87,35.03,34.87,35.0,53700.0,34.87,35.03,34.87,35.0,53700.0
2007-01-10 10:40:00,35.0,35.03,34.83,34.93,48400.0,35.0,35.03,34.83,34.93,48400.0
2007-01-10 10:45:00,34.92,35.05,34.92,35.02,34600.0,34.92,35.05,34.92,35.02,34600.0
2007-01-10 10:50:00,35.02,35.04,34.97,34.98,34800.0,35.02,35.04,34.97,34.98,34800.0
2007-01-10 10:55:00,34.98,34.98,34.89,34.91,20800.0,34.98,34.98,34.89,34.91,20800.0
2007-01-10 11:00:00,34.91,34.93,34.91,34.91,12800.0,34.91,34.93,34.91,34.91,12800.0
2007-01-10 11:05:00,34.91,34.92,34.7,34.79,22600.0,34.91,34.92,34.7,34.79,22600.0
2007-01-10 11:10:00,34.79,34.88,34.79,34.88,33300.0,34.79,34.88,34.79,34.88,33300.0
2007-01-10 11:15:00,34.89,34.97,34.89,34.96,29400.0,34.89,34.97,34.89,34.96,29400.0
2007-01-10 11:20:00,34.95,35.03,34.95,35.02,21900.0,34.95,35.03,34.95,35.02,21900.0
2007-01-10 11:25:00,35.02,35.03,34.88,34.9,45900.0,35.02,35.03,34.88,34.9,45900.0
2007-01-10 11:30:00,34.89,35.0,34.89,34.98,42000.0,34.89,35.0,34.89,34.98,42000.0
2007-01-10 11:35:00,34.98,35.03,34.92,35.0,25700.0,34.98,35.03,34.92,35.0,25700.0
2007-01-10 11:40:00,35.0,35.02,34.98,35.0,18800.0,35.0,35.02,34.98,35.0,18800.0
2007-01-10 11:45:00,34.99,35.01,34.96,34.98,17300.0,34.99,35.01,34.96,34.98,17300.0
2007-01-10 11:50:00,34.97,35.06,34.95,35.05,22500.0,34.97,35.06,34.95,35.05,22500.0
2007-01-10 11:55:00,35.05,35.09,35.05,35.09,16500.0,35.05,35.09,35.05,35.09,16500.0
2007-01-10 12:00:00,35.09,35.09,35.01,35.02,13100.0,35.09,35.09,35.01,35.02,13100.0
2007-01-10 12:05:00,35.01,35.02,34.91,34.99,20500.0,35.01,35.02,34.91,34.99,20500.0
2007-01-10 12:10:00,34.99,35.11,34.98,35.1,14600.0,34.99,35.11,34.98,35.1,14600.0
2007-01-10 12:15:00,35.11,35.15,35.1,35.13,15500.0,35.11,35.15,35.1,35.13,15500.0
2007-01-10 12:20:00,35.13,35.18,35.11,35.18,11900.0,35.13,35.18,35.11,35.18,11900.0
2007-01-10 12:25:00,35.18,35.19,35.06,35.06,17000.0,35.18,35.19,35.06,35.06,17000.0
2007-01-10 12:30:00,35.06,35.17,35.02,35.16,25500.0,35.06,35.17,35.02,35.16,25500.0
2007-01-10 12:35:00,35.16,35.24,35.15,35.23,23900.0,35.16,35.24,35.15,35.23,23900.0
2007-01-10 12:40:00,35.22,35.29,35.22,35.28,14700.0,35.22,35.29,35.22,35.28,14700.0
2007-01-10 12:45:00,35.28,35.31,35.27,35.31,19600.0,35.28,35.31,35.27,35.31,19600.0
2007-01-10 12:50:00,35.31,35.31,35.3,35.3,18800.0,35.31,35.31,35.3,35.3,18800.0
2007-01-10 12:55:00,35.3,35.34,35.3,35.3,23100.0,35.3,35.34,35.3,35.3,23100.0
2007-01-10 13:00:00,35.3,35.31,35.21,35.21,26400.0,35.3,35.31,35.21,35.21,26400.0
2007-01-10 13:05:00,35.21,35.24,35.16,35.16,28900.0,35.21,35.24,35.16,35.16,28900.0
2007-01-10 13:10:00,35.16,35.26,35.15,35.25,18400.0,35.16,35.26,35.15,35.25,18400.0
2007-01-10 13:15:00,35.25,35.25,35.16,35.16,13900.0,35.25,35.25,35.16,35.16,13900.0
2007-01-10 13:20:00,35.16,35.17,35.16,35.16,2900.0,35.16,35.17,35.16,35.16,2900.0
2007-01-10 13:25:00,35.16,35.25,35.11,35.25,15700.0,35.16,35.25,35.11,35.25,15700.0
2007-01-10 13:30:00,35.26,35.35,35.26,35.31,16300.0,35.26,35.35,35.26,35.31,16300.0
2007-01-10 13:35:00,35.32,35.37,35.3,35.36,7200.0,35.32,35.37,35.3,35.36,7200.0
2007-01-10 13:40:00,35.35,35.38,35.35,35.36,5700.0,35.35,35.38,35.35,35.36,5700.0
2007-01-10 13:45:00,35.35,35.52,35.35,35.52,45800.0,35.35,35.52,35.35,35.52,45800.0
2007-01-10 13:50:00,35.51,35.58,35.45,35.49,16100.0,35.51,35.58,35.45,35.49,16100.0
2007-01-10 13:55:00,35.49,35.52,35.44,35.44,19000.0,35.49,35.52,35.44,35.44,19000.0
2007-01-10 14:00:00,35.45,35.47,35.28,35.3,14600.0,35.45,35.47,35.28,35.3,14600.0
2007-01-10 14:05:00,35.29,35.29,35.12,35.17,20800.0,35.29,35.29,35.12,35.17,20800.0
2007-01-10 14:10:00,35.17,35.17,35.07,35.07,8700.0,35.17,35.17,35.07,35.07,8700.0
2007-01-10 14:15:00,35.07,35.18,35.06,35.17,6300.0,35.07,35.18,35.06,35.17,6300.0
2007-01-10 14:20:00,35.17,35.18,35.15,35.16,21100.0,35.17,35.18,35.15,35.16,21100.0
2007-01-10 14:25:00,35.17,35.25,35.17,35.21,9000.0,35.17,35.25,35.17,35.21,9000.0
2007-01-10 14:30:00,35.2,35.21,35.1,35.19,22100.0,35.2,35.21,35.1,35.19,22100.0
2007-01-10 14:35:00,35.18,35.21,35.13,35.18,9200.0,35.18,35.21,35.13,35.18,9200.0
2007-01-10 14:40:00,35.16,35.33,35.16,35.31,12000.0,35.16,35.33,35.16,35.31,12000.0
2007-01-10 14:45:00,35.3,35.42,35.29,35.41,10800.0,35.3,35.42,35.29,35.41,10800.0
2007-01-10 14:50:00,35.42,35.46,35.36,35.44,19200.0,35.42,35.46,35.36,35.44,19200.0
2007-01-10 14:55:00,35.44,35.47,35.38,35.39,19300.0,35.44,35.47,35.38,35.39,19300.0
2007-01-10 15:00:00,35.39,35.5,35.38,35.47,21600.0,35.39,35.5,35.38,35.47,21600.0
2007-01-10 15:05:00,35.46,35.47,35.35,35.37,23100.0,35.46,35.47,35.35,35.37,23100.0
2007-01-10 15:10:00,35.37,35.42,35.36,35.36,32100.0,35.37,35.42,35.36,35.36,32100.0
2007-01-10 15:15:00,35.36,35.39,35.35,35.36,17300.0,35.36,35.39,35.35,35.36,17300.0
2007-01-10 15:20:00,35.36,35.39,35.35,35.37,17900.0,35.36,35.39,35.35,35.37,17900.0
2007-01-10 15:25:00,35.38,35.4,35.36,35.38,17200.0,35.38,35.4,35.36,35.38,17200.0
2007-01-10 15:30:00,35.38,35.47,35.37,35.4,32100.0,35.38,35.47,35.37,35.4,32100.0
2007-01-10 15:35:00,35.4,35.42,35.36,35.42,36700.0,35.4,35.42,35.36,35.42,36700.0
2007-01-10 15:40:00,35.42,35.57,35.41,35.53,29400.0,35.42,35.57,35.41,35.53,29400.0
2007-01-10 15:45:00,35.54,35.56,35.48,35.49,45200.0,35.54,35.56,35.48,35.49,45200.0
2007-01-10 15:50:00,35.49,35.5,35.38,35.38,44400.0,35.49,35.5,35.38,35.38,44400.0
2007-01-10 15:55:00,35.38,35.39,35.29,35.39,87000.0,35.38,35.39,35.29,35.39,87000.0
2007-01-11 09:30:00,35.52,35.79,35.35,35.61,52700.0,35.52,35.79,35.35,35.61,52700.0
2007-01-11 09:35:00,35.59,35.7,35.58,35.64,44300.0,35.59,35.7,35.58,35.64,44300.0
2007-01-11 09:40:00,35.64,35.79,35.6,35.7,15300.0,35.64,35.79,35.6,35.7,15300.0
2007-01-11 09:45:00,35.72,35.94,35.72,35.87,32600.0,35.72,35.94,35.72,35.87,32600.0
2007-01-11 09:50:00,35.86,35.91,35.76,35.9,20100.0,35.86,35.91,35.76,35.9,20100.0
2007-01-11 09:55:00,35.89,35.95,35.76,35.9,48200.0,35.89,35.95,35.76,35.9,48200.0
2007-01-11 10:00:00,35.91,36.0,35.89,35.89,14200.0,35.91,36.0,35.89,35.89,14200.0
2007-01-11 10:05:00,35.89,36.01,35.88,36.01,23200.0,35.89,36.01,35.88,36.01,23200.0
2007-01-11 10:10:00,36.02,36.09,35.99,36.02,21100.0,36.02,36.09,35.99,36.02,21100.0
2007-01-11 10:15:00,35.99,36.09,35.96,35.97,14000.0,35.99,36.09,35.96,35.97,14000.0
2007-01-11 10:20:00,35.95,35.95,35.84,35.92,17300.0,35.95,35.95,35.84,35.92,17300.0
2007-01-11 10:25:00,35.91,35.96,35.78,35.81,34800.0,35.91,35.96,35.78,35.81,34800.0
2007-01-11 10:30:00,35.78,35.78,35.61,35.67,11000.0,35.78,35.78,35.61,35.67,11000.0
2007-01-11 10:35:00,35.67,35.69,35.62,35.65,11700.0,35.67,35.69,35.62,35.65,11700.0
2007-01-11 10:40:00,35.65,35.83,35.61,35.79,34800.0,35.65,35.83,35.61,35.79,34800.0
2007-01-11 10:45:00,35.78,36.01,35.78,36.0,29500.0,35.78,36.01,35.78,36.0,29500.0
2007-01-11 10:50:00,36.0,36.05,35.82,35.85,20000.0,36.0,36.05,35.82,35.85,20000.0
2007-01-11 10:55:00,35.82,35.9,35.76,35.81,14300.0,35.82,35.9,35.76,35.81,14300.0
2007-01-11 11:00:00,35.81,35.98,35.8,35.98,17400.0,35.81,35.98,35.8,35.98,17400.0
2007-01-11 11:05:00,35.99,36.03,35.96,36.0,15500.0,35.99,36.03,35.96,36.0,15500.0
2007-01-11 11:10:00,35.99,36.15,35.98,36.14,16500.0,35.99,36.15,35.98,36.14,16500.0
2007-01-11 11:15:00,36.15,36.2,36.1,36.18,24700.0,36.15,36.2,36.1,36.18,24700.0
2007-01-11 11:20:00,36.17,36.2,35.96,35.96,12900.0,36.17,36.2,35.96,35.96,12900.0
2007-01-11 11:25:00,35.95,35.99,35.9,35.92,8100.0,35.95,35.99,35.9,35.92,8100.0
2007-01-11 11:30:00,35.92,35.92,35.76,35.8,8100.0,35.92,35.92,35.76,35.8,8100.0
2007-01-11 11:35:00,35.77,35.85,35.77,35.85,13500.0,35.77,35.85,35.77,35.85,13500.0
2007-01-11 11:40:00,35.85,35.85,35.78,35.84,15000.0,35.85,35.85,35.78,35.84,15000.0
2007-01-11 11:45:00,35.82,35.85,35.82,35.85,10400.0,35.82,35.85,35.82,35.85,10400.0
2007-01-11 11:50:00,35.85,35.87,35.84,35.87,6700.0,35.85,35.87,35.84,35.87,6700.0
2007-01-11 11:55:00,35.87,35.89,35.83,35.83,14900.0,35.87,35.89,35.83,35.83,14900.0
2007-01-11 12:00:00,35.82,35.82,35.75,35.79,17900.0,35.82,35.82,35.75,35.79,17900.0
2007-01-11 12:05:00,35.79,35.82,35.79,35.8,10400.0,35.79,35.82,35.79,35.8,10400.0
2007-01-11 12:10:00,35.8,35.85,35.77,35.83,9900.0,35.8,35.85,35.77,35.83,9900.0
2007-01-11 12:15:00,35.83,35.91,35.83,35.91,15500.0,35.83,35.91,35.83,35.91,15500.0
2007-01-11 12:20:00,35.91,35.93,35.9,35.92,9500.0,35.91,35.93,35.9,35.92,9500.0
2007-01-11 12:25:00,35.9,35.91,35.87,35.87,8100.0,35.9,35.91,35.87,35.87,8100.0
2007-01-11 12:30:00,35.87,35.94,35.86,35.94,14500.0,35.87,35.94,35.86,35.94,14500.0
2007-01-11 12:35:00,35.92,35.94,35.91,35.93,13600.0,35.92,35.94,35.91,35.93,13600.0
2007-01-11 12:40:00,35.93,35.99,35.93,35.98,10300.0,35.93,35.99,35.93,35.98,10300.0
2007-01-11 12:45:00,35.97,36.02,35.97,36.02,11600.0,35.97,36.02,35.97,36.02,11600.0
2007-01-11 12:50:00,36.02,36.04,36.01,36.01,8500.0,36.02,36.04,36.01,36.01,8500.0
2007-01-11 12:55:00,36.02,36.04,36.0,36.03,17200.0,36.02,36.04,36.0,36.03,17200.0
2007-01-11 13:00:00,36.03,36.05,35.99,36.01,6600.0,36.03,36.05,35.99,36.01,6600.0
2007-01-11 13:05:00,36.0,36.0,35.88,35.88,9100.0,36.0,36.0,35.88,35.88,9100.0
2007-01-11 13:10:00,35.89,35.91,35.87,35.91,23800.0,35.89,35.91,35.87,35.91,23800.0
2007-01-11 13:15:00,35.91,35.93,35.9,35.9,11600.0,35.91,35.93,35.9,35.9,11600.0
2007-01-11 13:20:00,35.89,35.89,35.74,35.74,17000.0,35.89,35.89,35.74,35.74,17000.0
2007-01-11 13:25:00,35.72,35.77,35.7,35.77,13600.0,35.72,35.77,35.7,35.77,13600.0
2007-01-11 13:30:00,35.78,35.87,35.78,35.87,6800.0,35.78,35.87,35.78,35.87,6800.0
2007-01-11 13:35:00,35.87,35.88,35.84,35.85,10600.0,35.87,35.88,35.84,35.85,10600.0
2007-01-11 13:40:00,35.85,35.89,35.85,35.89,10800.0,35.85,35.89,35.85,35.89,10800.0
2007-01-11 13:45:00,35.9,35.95,35.89,35.91,8700.0,35.9,35.95,35.89,35.91,8700.0
2007-01-11 13:50:00,35.92,35.95,35.89,35.92,14900.0,35.92,35.95,35.89,35.92,14900.0
2007-01-11 13:55:00,35.93,35.93,35.9,35.91,19300.0,35.93,35.93,35.9,35.91,19300.0
2007-01-11 14:00:00,35.91,35.91,35.84,35.87,19100.0,35.91,35.91,35.84,35.87,19100.0
2007-01-11 14:05:00,35.86,35.87,35.81,35.86,13900.0,35.86,35.87,35.81,35.86,13900.0
2007-01-11 14:10:00,35.87,35.88,35.84,35.87,25300.0,35.87,35.88,35.84,35.87,25300.0
2007-01-11 14:15:00,35.87,35.91,35.82,35.82,18100.0,35.87,35.91,35.82,35.82,18100.0
2007-01-11 14:20:00,35.81,35.81,35.69,35.7,10400.0,35.81,35.81,35.69,35.7,10400.0
2007-01-11 14:25:00,35.71,35.75,35.7,35.7,12400.0,35.71,35.75,35.7,35.7,12400.0
2007-01-11 14:30:00,35.71,35.82,35.7,35.81,10600.0,35.71,35.82,35.7,35.81,10600.0
2007-01-11 14:35:00,35.8,35.8,35.65,35.66,7500.0,35.8,35.8,35.65,35.66,7500.0
2007-01-11 14:40:00,35.65,35.67,35.63,35.67,9900.0,35.65,35.67,35.63,35.67,9900.0
2007-01-11 14:45:00,35.68,35.78,35.65,35.76,10400.0,35.68,35.78,35.65,35.76,10400.0
2007-01-11 14:50:00,35.77,35.93,35.76,35.89,22200.0,35.77,35.93,35.76,35.89,22200.0
2007-01-11 14:55:00,35.88,35.93,35.79,35.88,8200.0,35.88,35.93,35.79,35.88,8200.0
2007-01-11 15:00:00,35.85,35.93,35.85,35.88,11000.0,35.85,35.93,35.85,35.88,11000.0
2007-01-11 15:05:00,35.88,35.91,35.87,35.87,6800.0,35.88,35.91,35.87,35.87,6800.0
2007-01-11 15:10:00,35.85,36.0,35.82,36.0,40700.0,35.85,36.0,35.82,36.0,40700.0
2007-01-11 15:15:00,35.98,35.99,35.88,35.88,7100.0,35.98,35.99,35.88,35.88,7100.0
2007-01-11 15:20:00,35.88,35.89,35.8,35.83,15400.0,35.88,35.89,35.8,35.83,15400.0
2007-01-11 15:25:00,35.83,35.96,35.8,35.92,22000.0,35.83,35.96,35.8,35.92,22000.0
2007-01-11 15:30:00,35.92,35.92,35.71,35.75,21700.0,35.92,35.92,35.71,35.75,21700.0
2007-01-11 15:35:00,35.74,35.74,35.68,35.73,12100.0,35.74,35.74,35.68,35.73,12100.0
2007-01-11 15:40:00,35.75,35.81,35.71,35.8,32600.0,35.75,35.81,35.71,35.8,32600.0
2007-01-11 15:45:00,35.8,35.8,35.7,35.71,13500.0,35.8,35.8,35.7,35.71,13500.0
2007-01-11 15:50:00,35.7,36.0,35.7,35.97,59400.0,35.7,36.0,35.7,35.97,59400.0
2007-01-11 15:55:00,35.97,36.12,35.94,36.06,116400.0,35.97,36.12,35.94,36.06,116400.0
2007-01-12 09:30:00,36.0,36.97,36.0,36.83,77700.0,36.0,36.97,36.0,36.83,77700.0
2007-01-12 09:35:00,36.83,36.98,36.71,36.93,62900.0,36.83,36.98,36.71,36.93,62900.0
2007-01-12 09:40:00,36.93,36.98,36.89,36.96,50600.0,36.93,36.98,36.89,36.96,50600.0
2007-01-12 09:45:00,36.97,37.26,36.88,37.21,96400.0,36.97,37.26,36.88,37.21,96400.0
2007-01-12 09:50:00,37.21,37.47,37.1,37.44,98900.0,37.21,37.47,37.1,37.44,98900.0
2007-01-12 09:55:00,37.44,38.34,37.37,37.89,243400.0,37.44,38.34,37.37,37.89,243400.0
2007-01-12 10:00:00,37.89,38.28,37.36,37.43,84200.0,37.89,38.28,37.36,37.43,84200.0
2007-01-12 10:05:00,37.45,37.52,37.36,37.47,58400.0,37.45,37.52,37.36,37.47,58400.0
2007-01-12 10:10:00,37.48,37.85,37.47,37.68,75000.0,37.48,37.85,37.47,37.68,75000.0
2007-01-12 10:15:00,37.67,37.68,37.48,37.52,41400.0,37.67,37.68,37.48,37.52,41400.0
2007-01-12 10:20:00,37.53,37.66,37.49,37.63,37000.0,37.53,37.66,37.49,37.63,37000.0
2007-01-12 10:25:00,37.6,37.6,37.5,37.51,30200.0,37.6,37.6,37.5,37.51,30200.0
2007-01-12 10:30:00,37.51,37.51,37.42,37.48,32100.0,37.51,37.51,37.42,37.48,32100.0
2007-01-12 10:35:00,37.48,37.53,37.44,37.48,29700.0,37.48,37.53,37.44,37.48,29700.0
2007-01-12 10:40:00,37.45,37.51,37.4,37.51,28800.0,37.45,37.51,37.4,37.51,28800.0
2007-01-12 10:45:00,37.48,37.55,37.48,37.51,42300.0,37.48,37.55,37.48,37.51,42300.0
2007-01-12 10:50:00,37.52,37.53,37.33,37.42,32200.0,37.52,37.53,37.33,37.42,32200.0
2007-01-12 10:55:00,37.4,37.62,37.39,37.61,13800.0,37.4,37.62,37.39,37.61,13800.0
2007-01-12 11:00:00,37.61,37.66,37.53,37.64,25600.0,37.61,37.66,37.53,37.64,25600.0
2007-01-12 11:05:00,37.62,37.74,37.5,37.7,27200.0,37.62,37.74,37.5,37.7,27200.0
2007-01-12 11:10:00,37.69,37.69,37.56,37.66,20100.0,37.69,37.69,37.56,37.66,20100.0
2007-01-12 11:15:00,37.67,37.71,37.63,37.67,14300.0,37.67,37.71,37.63,37.67,14300.0
2007-01-12 11:20:00,37.69,37.75,37.65,37.73,19300.0,37.69,37.75,37.65,37.73,19300.0
2007-01-12 11:25:00,37.72,37.81,37.67,37.68,22800.0,37.72,37.81,37.67,37.68,22800.0
2007-01-12 11:30:00,37.67,37.67,37.5,37.64,14900.0,37.67,37.67,37.5,37.64,14900.0
2007-01-12 11:35:00,37.63,37.68,37.58,37.67,11900.0,37.63,37.68,37.58,37.67,11900.0
2007-01-12 11:40:00,37.67,37.81,37.66,37.77,21200.0,37.67,37.81,37.66,37.77,21200.0
2007-01-12 11:45:00,37.75,37.99,37.74,37.94,22800.0,37.75,37.99,37.74,37.94,22800.0
2007-01-12 11:50:00,37.97,38.07,37.93,38.01,21700.0,37.97,38.07,37.93,38.01,21700.0
2007-01-12 11:55:00,38.0,38.05,37.91,37.96,14700.0,38.0,38.05,37.91,37.96,14700.0
2007-01-12 12:00:00,37.95,37.95,37.82,37.82,11700.0,37.95,37.95,37.82,37.82,11700.0
2007-01-12 12:05:00,37.83,37.83,37.62,37.63,31000.0,37.83,37.83,37.62,37.63,31000.0
2007-01-12 12:10:00,37.63,37.63,37.5,37.52,20800.0,37.63,37.63,37.5,37.52,20800.0
2007-01-12 12:15:00,37.52,37.54,37.5,37.5,22500.0,37.52,37.54,37.5,37.5,22500.0
2007-01-12 12:20:00,37.5,37.55,37.5,37.52,64800.0,37.5,37.55,37.5,37.52,64800.0
2007-01-12 12:25:00,37.5,37.54,37.5,37.54,24700.0,37.5,37.54,37.5,37.54,24700.0
2007-01-12 12:30:00,37.54,37.57,37.5,37.5,12800.0,37.54,37.57,37.5,37.5,12800.0
2007-01-12 12:35:00,37.51,37.52,37.42,37.51,37800.0,37.51,37.52,37.42,37.51,37800.0
2007-01-12 12:40:00,37.5,37.62,37.5,37.58,33000.0,37.5,37.62,37.5,37.58,33000.0
2007-01-12 12:45:00,37.56,37.6,37.5,37.52,26200.0,37.56,37.6,37.5,37.52,26200.0
2007-01-12 12:50:00,37.52,37.56,37.5,37.55,21500.0,37.52,37.56,37.5,37.55,21500.0
2007-01-12 12:55:00,37.55,37.58,37.5,37.53,19300.0,37.55,37.58,37.5,37.53,19300.0
2007-01-12 13:00:00,37.53,37.57,37.47,37.5,67100.0,37.53,37.57,37.47,37.5,67100.0
2007-01-12 13:05:00,37.5,37.61,37.47,37.58,42400.0,37.5,37.61,37.47,37.58,42400.0
2007-01-12 13:10:00,37.58,37.58,37.26,37.37,31400.0,37.58,37.58,37.26,37.37,31400.0
2007-01-12 13:15:00,37.37,37.42,37.33,37.33,9400.0,37.37,37.42,37.33,37.33,9400.0
2007-01-12 13:20:00,37.32,37.33,37.29,37.31,10700.0,37.32,37.33,37.29,37.31,10700.0
2007-01-12 13:25:00,37.31,37.4,37.31,37.38,22500.0,37.31,37.4,37.31,37.38,22500.0
2007-01-12 13:30:00,37.4,37.51,37.31,37.51,22000.0,37.4,37.51,37.31,37.51,22000.0
2007-01-12 13:35:00,37.51,37.52,37.46,37.51,15000.0,37.51,37.52,37.46,37.51,15000.0
2007-01-12 13:40:00,37.51,37.56,37.46,37.54,8600.0,37.51,37.56,37.46,37.54,8600.0
2007-01-12 13:45:00,37.55,37.55,37.52,37.52,3600.0,37.55,37.55,37.52,37.52,3600.0
2007-01-12 13:50:00,37.53,37.61,37.52,37.6,10600.0,37.53,37.61,37.52,37.6,10600.0
2007-01-12 13:55:00,37.6,37.65,37.57,37.65,11400.0,37.6,37.65,37.57,37.65,11400.0
2007-01-12 14:00:00,37.66,37.7,37.64,37.66,12300.0,37.66,37.7,37.64,37.66,12300.0
2007-01-12 14:05:00,37.67,37.69,37.5,37.6,21100.0,37.67,37.69,37.5,37.6,21100.0
2007-01-12 14:10:00,37.59,37.66,37.59,37.61,12600.0,37.59,37.66,37.59,37.61,12600.0
2007-01-12 14:15:00,37.56,37.59,37.5,37.57,18900.0,37.56,37.59,37.5,37.57,18900.0
2007-01-12 14:20:00,37.58,37.61,37.54,37.56,9700.0,37.58,37.61,37.54,37.56,9700.0
2007-01-12 14:25:00,37.56,37.69,37.54,37.67,11100.0,37.56,37.69,37.54,37.67,11100.0
2007-01-12 14:30:00,37.68,37.7,37.59,37.6,9800.0,37.68,37.7,37.59,37.6,9800.0
2007-01-12 14:35:00,37.59,37.68,37.57,37.67,17600.0,37.59,37.68,37.57,37.67,17600.0
2007-01-12 14:40:00,37.67,37.75,37.67,37.7,15100.0,37.67,37.75,37.67,37.7,15100.0
2007-01-12 14:45:00,37.69,37.74,37.6,37.6,20800.0,37.69,37.74,37.6,37.6,20800.0
2007-01-12 14:50:00,37.58,37.59,37.55,37.57,8300.0,37.58,37.59,37.55,37.57,8300.0
2007-01-12 14:55:00,37.57,37.62,37.55,37.61,13900.0,37.57,37.62,37.55,37.61,13900.0
2007-01-12 15:00:00,37.61,37.65,37.61,37.62,13000.0,37.61,37.65,37.61,37.62,13000.0
2007-01-12 15:05:00,37.62,37.64,37.58,37.62,18300.0,37.62,37.64,37.58,37.62,18300.0
2007-01-12 15:10:00,37.62,37.75,37.6,37.72,31000.0,37.62,37.75,37.6,37.72,31000.0
2007-01-12 15:15:00,37.7,37.75,37.7,37.72,26800.0,37.7,37.75,37.7,37.72,26800.0
2007-01-12 15:20:00,37.72,37.77,37.68,37.72,40700.0,37.72,37.77,37.68,37.72,40700.0
2007-01-12 15:25:00,37.74,37.76,37.7,37.7,23300.0,37.74,37.76,37.7,37.7,23300.0
2007-01-12 15:30:00,37.7,37.81,37.7,37.76,33300.0,37.7,37.81,37.7,37.76,33300.0
2007-01-12 15:35:00,37.76,37.78,37.7,37.72,20900.0,37.76,37.78,37.7,37.72,20900.0
2007-01-12 15:40:00,37.71,37.73,37.68,37.72,33400.0,37.71,37.73,37.68,37.72,33400.0
2007-01-12 15:45:00,37.72,37.72,37.65,37.65,32700.0,37.72,37.72,37.65,37.65,32700.0
2007-01-12 15:50:00,37.65,37.66,37.61,37.65,51700.0,37.65,37.66,37.61,37.65,51700.0
2007-01-12 15:55:00,37.66,37.8,37.64,37.79,95700.0,37.66,37.8,37.64,37.79,95700.0
2007-01-16 09:30:00,38.5,38.86,38.1,38.58,133600.0,38.5,38.86,38.1,38.58,133600.0
2007-01-16 09:35:00,38.57,38.58,38.04,38.06,69600.0,38.57,38.58,38.04,38.06,69600.0
2007-01-16 09:40:00,38.08,38.47,38.06,38.37,71200.0,38.08,38.47,38.06,38.37,71200.0
2007-01-16 09:45:00,38.36,38.5,38.34,38.49,83000.0,38.36,38.5,38.34,38.49,83000.0
2007-01-16 09:50:00,38.47,38.64,38.46,38.62,69000.0,38.47,38.64,38.46,38.62,69000.0
2007-01-16 09:55:00,38.62,38.62,38.53,38.53,43600.0,38.62,38.62,38.53,38.53,43600.0
2007-01-16 10:00:00,38.53,38.6,38.36,38.39,43900.0,38.53,38.6,38.36,38.39,43900.0
2007-01-16 10:05:00,38.39,38.46,38.32,38.41,63800.0,38.39,38.46,38.32,38.41,63800.0
2007-01-16 10:10:00,38.4,38.4,38.26,38.28,33000.0,38.4,38.4,38.26,38.28,33000.0
2007-01-16 10:15:00,38.28,38.29,38.1,38.1,41000.0,38.28,38.29,38.1,38.1,41000.0
2007-01-16 10:20:00,38.09,38.11,37.82,37.84,107600.0,38.09,38.11,37.82,37.84,107600.0
2007-01-16 10:25:00,37.85,37.94,37.85,37.92,38600.0,37.85,37.94,37.85,37.92,38600.0
2007-01-16 10:30:00,37.92,37.95,37.88,37.93,32100.0,37.92,37.95,37.88,37.93,32100.0
2007-01-16 10:35:00,37.94,37.97,37.88,37.89,20000.0,37.94,37.97,37.88,37.89,20000.0
2007-01-16 10:40:00,37.89,37.91,37.86,37.89,24600.0,37.89,37.91,37.86,37.89,24600.0
2007-01-16 10:45:00,37.89,37.92,37.83,37.83,11600.0,37.89,37.92,37.83,37.83,11600.0
2007-01-16 10:50:00,37.86,37.99,37.86,37.95,19800.0,37.86,37.99,37.86,37.95,19800.0
2007-01-16 10:55:00,37.93,37.93,37.83,37.87,15500.0,37.93,37.93,37.83,37.87,15500.0
2007-01-16 11:00:00,37.86,38.08,37.86,38.07,38900.0,37.86,38.08,37.86,38.07,38900.0
2007-01-16 11:05:00,38.08,38.08,37.92,37.98,33100.0,38.08,38.08,37.92,37.98,33100.0
2007-01-16 11:10:00,37.96,38.05,37.95,37.99,20100.0,37.96,38.05,37.95,37.99,20100.0
2007-01-16 11:15:00,38.01,38.05,37.98,38.05,12700.0,38.01,38.05,37.98,38.05,12700.0
2007-01-16 11:20:00,38.04,38.07,38.03,38.06,12100.0,38.04,38.07,38.03,38.06,12100.0
2007-01-16 11:25:00,38.05,38.06,37.99,38.0,11400.0,38.05,38.06,37.99,38.0,11400.0
2007-01-16 11:30:00,38.01,38.22,38.01,38.19,40100.0,38.01,38.22,38.01,38.19,40100.0
2007-01-16 11:35:00,38.19,38.3,38.15,38.15,17800.0,38.19,38.3,38.15,38.15,17800.0
2007-01-16 11:40:00,38.17,38.29,38.16,38.28,17300.0,38.17,38.29,38.16,38.28,17300.0
2007-01-16 11:45:00,38.28,38.31,38.25,38.29,31100.0,38.28,38.31,38.25,38.29,31100.0
2007-01-16 11:50:00,38.28,38.43,38.28,38.41,20800.0,38.28,38.43,38.28,38.41,20800.0
2007-01-16 11:55:00,38.41,38.53,38.4,38.44,34200.0,38.41,38.53,38.4,38.44,34200.0
2007-01-16 12:00:00,38.43,38.44,38.36,38.43,25500.0,38.43,38.44,38.36,38.43,25500.0
2007-01-16 12:05:00,38.43,38.43,38.27,38.32,18500.0,38.43,38.43,38.27,38.32,18500.0
2007-01-16 12:10:00,38.34,38.4,38.31,38.34,17700.0,38.34,38.4,38.31,38.34,17700.0
2007-01-16 12:15:00,38.34,38.4,38.34,38.37,14100.0,38.34,38.4,38.34,38.37,14100.0
2007-01-16 12:20:00,38.37,38.39,38.32,38.34,12500.0,38.37,38.39,38.32,38.34,12500.0
2007-01-16 12:25:00,38.34,38.35,38.31,38.34,7500.0,38.34,38.35,38.31,38.34,7500.0
2007-01-16 12:30:00,38.34,38.4,38.3,38.3,21000.0,38.34,38.4,38.3,38.3,21000.0
2007-01-16 12:35:00,38.3,38.3,38.14,38.15,9500.0,38.3,38.3,38.14,38.15,9500.0
2007-01-16 12:40:00,38.14,38.29,38.13,38.25,19200.0,38.14,38.29,38.13,38.25,19200.0
2007-01-16 12:45:00,38.26,38.26,38.12,38.25,14400.0,38.26,38.26,38.12,38.25,14400.0
2007-01-16 12:50:00,38.24,38.25,38.18,38.23,26900.0,38.24,38.25,38.18,38.23,26900.0
2007-01-16 12:55:00,38.24,38.41,38.24,38.4,50600.0,38.24,38.41,38.24,38.4,50600.0
2007-01-16 13:00:00,38.4,38.4,38.37,38.38,39300.0,38.4,38.4,38.37,38.38,39300.0
2007-01-16 13:05:00,38.38,38.41,38.33,38.39,20700.0,38.38,38.41,38.33,38.39,20700.0
2007-01-16 13:10:00,38.39,38.4,38.32,38.32,14500.0,38.39,38.4,38.32,38.32,14500.0
2007-01-16 13:15:00,38.33,38.36,38.32,38.32,7900.0,38.33,38.36,38.32,38.32,7900.0
2007-01-16 13:20:00,38.33,38.39,38.33,38.39,9900.0,38.33,38.39,38.33,38.39,9900.0
2007-01-16 13:25:00,38.39,38.41,38.33,38.33,25800.0,38.39,38.41,38.33,38.33,25800.0
2007-01-16 13:30:00,38.34,38.56,38.33,38.53,26200.0,38.34,38.56,38.33,38.53,26200.0
2007-01-16 13:35:00,38.53,38.55,38.51,38.51,9800.0,38.53,38.55,38.51,38.51,9800.0
2007-01-16 13:40:00,38.5,38.58,38.5,38.53,21100.0,38.5,38.58,38.5,38.53,21100.0
2007-01-16 13:45:00,38.54,38.63,38.54,38.6,48700.0,38.54,38.63,38.54,38.6,48700.0
2007-01-16 13:50:00,38.59,38.68,38.59,38.62,37200.0,38.59,38.68,38.59,38.62,37200.0
2007-01-16 13:55:00,38.61,38.68,38.6,38.65,24500.0,38.61,38.68,38.6,38.65,24500.0
2007-01-16 14:00:00,38.64,38.65,38.6,38.62,21800.0,38.64,38.65,38.6,38.62,21800.0
2007-01-16 14:05:00,38.62,38.7,38.62,38.66,71000.0,38.62,38.7,38.62,38.66,71000.0
2007-01-16 14:10:00,38.66,38.81,38.65,38.75,69600.0,38.66,38.81,38.65,38.75,69600.0
2007-01-16 14:15:00,38.74,38.82,38.72,38.79,25200.0,38.74,38.82,38.72,38.79,25200.0
2007-01-16 14:20:00,38.79,38.79,38.62,38.76,20500.0,38.79,38.79,38.62,38.76,20500.0
2007-01-16 14:25:00,38.74,38.75,38.5,38.5,26900.0,38.74,38.75,38.5,38.5,26900.0
2007-01-16 14:30:00,38.51,38.64,38.48,38.62,30600.0,38.51,38.64,38.48,38.62,30600.0
2007-01-16 14:35:00,38.63,38.95,38.62,38.83,77700.0,38.63,38.95,38.62,38.83,77700.0
2007-01-16 14:40:00,38.84,38.89,38.79,38.83,22700.0,38.84,38.89,38.79,38.83,22700.0
2007-01-16 14:45:00,38.82,38.82,38.65,38.66,12200.0,38.82,38.82,38.65,38.66,12200.0
2007-01-16 14:50:00,38.65,38.65,38.59,38.63,18700.0,38.65,38.65,38.59,38.63,18700.0
2007-01-16 14:55:00,38.64,38.67,38.45,38.47,19400.0,38.64,38.67,38.45,38.47,19400.0
2007-01-16 15:00:00,38.48,38.48,38.35,38.45,16600.0,38.48,38.48,38.35,38.45,16600.0
2007-01-16 15:05:00,38.44,38.53,38.33,38.45,21800.0,38.44,38.53,38.33,38.45,21800.0
2007-01-16 15:10:00,38.44,38.45,38.34,38.34,9500.0,38.44,38.45,38.34,38.34,9500.0
2007-01-16 15:15:00,38.35,38.37,38.29,38.29,9500.0,38.35,38.37,38.29,38.29,9500.0
2007-01-16 15:20:00,38.29,38.36,38.28,38.34,14500.0,38.29,38.36,38.28,38.34,14500.0
2007-01-16 15:25:00,38.33,38.33,38.24,38.25,10900.0,38.33,38.33,38.24,38.25,10900.0
2007-01-16 15:30:00,38.24,38.3,38.16,38.25,32500.0,38.24,38.3,38.16,38.25,32500.0
2007-01-16 15:35:00,38.26,38.27,38.23,38.24,16800.0,38.26,38.27,38.23,38.24,16800.0
2007-01-16 15:40:00,38.23,38.27,38.2,38.25,20800.0,38.23,38.27,38.2,38.25,20800.0
2007-01-16 15:45:00,38.24,38.33,38.18,38.19,27700.0,38.24,38.33,38.18,38.19,27700.0
2007-01-16 15:50:00,38.19,38.33,38.19,38.33,39000.0,38.19,38.33,38.19,38.33,39000.0
2007-01-16 15:55:00,38.34,38.42,38.3,38.42,51100.0,38.34,38.42,38.3,38.42,51100.0
2007-01-17 09:30:00,38.12,38.7,38.03,38.6,47400.0,38.12,38.7,38.03,38.6,47400.0
2007-01-17 09:35:00,38.6,38.6,38.08,38.09,20900.0,38.6,38.6,38.08,38.09,20900.0
2007-01-17 09:40:00,38.06,38.08,38.01,38.03,24400.0,38.06,38.08,38.01,38.03,24400.0
2007-01-17 09:45:00,38.02,38.09,37.97,38.08,25000.0,38.02,38.09,37.97,38.08,25000.0
2007-01-17 09:50:00,38.09,38.42,38.09,38.38,37100.0,38.09,38.42,38.09,38.38,37100.0
2007-01-17 09:55:00,38.38,38.42,38.29,38.36,17200.0,38.38,38.42,38.29,38.36,17200.0
2007-01-17 10:00:00,38.36,38.36,38.16,38.31,30100.0,38.36,38.36,38.16,38.31,30100.0
2007-01-17 10:05:00,38.29,38.35,38.18,38.26,27700.0,38.29,38.35,38.18,38.26,27700.0
2007-01-17 10:10:00,38.26,38.27,38.07,38.07,19100.0,38.26,38.27,38.07,38.07,19100.0
2007-01-17 10:15:00,38.1,38.22,38.06,38.11,20000.0,38.1,38.22,38.06,38.11,20000.0
2007-01-17 10:20:00,38.11,38.15,38.06,38.09,15900.0,38.11,38.15,38.06,38.09,15900.0
2007-01-17 10:25:00,38.07,38.21,38.07,38.18,11500.0,38.07,38.21,38.07,38.18,11500.0
2007-01-17 10:30:00,38.17,38.18,37.93,38.01,30300.0,38.17,38.18,37.93,38.01,30300.0
2007-01-17 10:35:00,38.03,38.2,38.02,38.15,19000.0,38.03,38.2,38.02,38.15,19000.0
2007-01-17 10:40:00,38.15,38.28,38.06,38.1,27600.0,38.15,38.28,38.06,38.1,27600.0
2007-01-17 10:45:00,38.15,38.17,38.1,38.17,10000.0,38.15,38.17,38.1,38.17,10000.0
2007-01-17 10:50:00,38.17,38.26,38.11,38.26,17700.0,38.17,38.26,38.11,38.26,17700.0
2007-01-17 10:55:00,38.26,38.26,38.18,38.24,19500.0,38.26,38.26,38.18,38.24,19500.0
2007-01-17 11:00:00,38.23,38.31,38.14,38.31,32700.0,38.23,38.31,38.14,38.31,32700.0
2007-01-17 11:05:00,38.31,38.36,38.16,38.19,17900.0,38.31,38.36,38.16,38.19,17900.0
2007-01-17 11:10:00,38.17,38.22,38.14,38.2,17800.0,38.17,38.22,38.14,38.2,17800.0
2007-01-17 11:15:00,38.2,38.25,38.11,38.21,23200.0,38.2,38.25,38.11,38.21,23200.0
2007-01-17 11:20:00,38.19,38.3,38.18,38.26,17300.0,38.19,38.3,38.18,38.26,17300.0
2007-01-17 11:25:00,38.27,38.3,38.25,38.26,9400.0,38.27,38.3,38.25,38.26,9400.0
2007-01-17 11:30:00,38.26,38.28,38.22,38.25,11000.0,38.26,38.28,38.22,38.25,11000.0
2007-01-17 11:35:00,38.25,38.3,38.22,38.22,20800.0,38.25,38.3,38.22,38.22,20800.0
2007-01-17 11:40:00,38.22,38.3,38.21,38.3,8100.0,38.22,38.3,38.21,38.3,8100.0
2007-01-17 11:45:00,38.32,38.35,38.3,38.35,13400.0,38.32,38.35,38.3,38.35,13400.0
2007-01-17 11:50:00,38.34,38.35,38.3,38.35,10000.0,38.34,38.35,38.3,38.35,10000.0
2007-01-17 11:55:00,38.35,38.44,38.35,38.42,16400.0,38.35,38.44,38.35,38.42,16400.0
2007-01-17 12:00:00,38.42,38.46,38.37,38.45,18100.0,38.42,38.46,38.37,38.45,18100.0
2007-01-17 12:05:00,38.45,38.54,38.44,38.54,24900.0,38.45,38.54,38.44,38.54,24900.0
2007-01-17 12:10:00,38.53,38.57,38.41,38.41,19900.0,38.53,38.57,38.41,38.41,19900.0
2007-01-17 12:15:00,38.42,38.42,38.3,38.3,13800.0,38.42,38.42,38.3,38.3,13800.0
2007-01-17 12:20:00,38.3,38.4,38.29,38.35,7600.0,38.3,38.4,38.29,38.35,7600.0
2007-01-17 12:25:00,38.35,38.43,38.33,38.43,12000.0,38.35,38.43,38.33,38.43,12000.0
2007-01-17 12:30:00,38.43,38.47,38.39,38.41,6400.0,38.43,38.47,38.39,38.41,6400.0
2007-01-17 12:35:00,38.41,38.45,38.39,38.43,9000.0,38.41,38.45,38.39,38.43,9000.0
2007-01-17 12:40:00,38.43,38.47,38.43,38.45,5700.0,38.43,38.47,38.43,38.45,5700.0
2007-01-17 12:45:00,38.45,38.5,38.45,38.47,9300.0,38.45,38.5,38.45,38.47,9300.0
2007-01-17 12:50:00,38.48,38.54,38.45,38.51,16400.0,38.48,38.54,38.45,38.51,16400.0
2007-01-17 12:55:00,38.5,38.57,38.5,38.52,8700.0,38.5,38.57,38.5,38.52,8700.0
2007-01-17 13:00:00,38.53,38.55,38.45,38.45,11300.0,38.53,38.55,38.45,38.45,11300.0
2007-01-17 13:05:00,38.44,38.46,38.39,38.41,15600.0,38.44,38.46,38.39,38.41,15600.0
2007-01-17 13:10:00,38.4,38.41,38.36,38.41,7300.0,38.4,38.41,38.36,38.41,7300.0
2007-01-17 13:15:00,38.38,38.41,38.35,38.4,6500.0,38.38,38.41,38.35,38.4,6500.0
2007-01-17 13:20:00,38.4,38.4,38.35,38.35,6100.0,38.4,38.4,38.35,38.35,6100.0
2007-01-17 13:25:00,38.36,38.38,38.33,38.33,8000.0,38.36,38.38,38.33,38.33,8000.0
2007-01-17 13:30:00,38.33,38.36,38.3,38.3,17000.0,38.33,38.36,38.3,38.3,17000.0
2007-01-17 13:35:00,38.32,38.33,38.28,38.3,8900.0,38.32,38.33,38.28,38.3,8900.0
2007-01-17 13:40:00,38.29,38.31,38.28,38.29,11600.0,38.29,38.31,38.28,38.29,11600.0
2007-01-17 13:45:00,38.27,38.29,38.18,38.21,14400.0,38.27,38.29,38.18,38.21,14400.0
2007-01-17 13:50:00,38.2,38.26,38.2,38.23,8100.0,38.2,38.26,38.2,38.23,8100.0
2007-01-17 13:55:00,38.22,38.34,38.22,38.25,6500.0,38.22,38.34,38.22,38.25,6500.0
2007-01-17 14:00:00,38.25,38.3,38.2,38.27,18600.0,38.25,38.3,38.2,38.27,18600.0
2007-01-17 14:05:00,38.28,38.28,38.2,38.2,13200.0,38.28,38.28,38.2,38.2,13200.0
2007-01-17 14:10:00,38.21,38.21,38.07,38.07,17000.0,38.21,38.21,38.07,38.07,17000.0
2007-01-17 14:15:00,38.04,38.07,38.0,38.0,23300.0,38.04,38.07,38.0,38.0,23300.0
2007-01-17 14:20:00,38.0,38.03,37.89,37.97,17800.0,38.0,38.03,37.89,37.97,17800.0
2007-01-17 14:25:00,37.99,38.07,37.97,38.01,17300.0,37.99,38.07,37.97,38.01,17300.0
2007-01-17 14:30:00,38.04,38.05,37.91,37.91,13900.0,38.04,38.05,37.91,37.91,13900.0
2007-01-17 14:35:00,37.93,38.01,37.89,38.0,27000.0,37.93,38.01,37.89,38.0,27000.0
2007-01-17 14:40:00,38.01,38.03,37.9,37.9,10800.0,38.01,38.03,37.9,37.9,10800.0
2007-01-17 14:45:00,37.91,37.91,37.8,37.81,46800.0,37.91,37.91,37.8,37.81,46800.0
2007-01-17 14:50:00,37.81,37.81,37.72,37.73,23000.0,37.81,37.81,37.72,37.73,23000.0
2007-01-17 14:55:00,37.74,37.82,37.68,37.82,48000.0,37.74,37.82,37.68,37.82,48000.0
2007-01-17 15:00:00,37.83,37.84,37.74,37.74,39800.0,37.83,37.84,37.74,37.74,39800.0
2007-01-17 15:05:00,37.74,37.74,37.6,37.62,27700.0,37.74,37.74,37.6,37.62,27700.0
2007-01-17 15:10:00,37.62,37.83,37.62,37.79,51500.0,37.62,37.83,37.62,37.79,51500.0
2007-01-17 15:15:00,37.81,37.99,37.81,37.99,37700.0,37.81,37.99,37.81,37.99,37700.0
2007-01-17 15:20:00,37.98,38.03,37.89,37.9,19800.0,37.98,38.03,37.89,37.9,19800.0
2007-01-17 15:25:00,37.89,37.97,37.86,37.92,22200.0,37.89,37.97,37.86,37.92,22200.0
2007-01-17 15:30:00,37.91,37.97,37.88,37.91,36900.0,37.91,37.97,37.88,37.91,36900.0
2007-01-17 15:35:00,37.9,37.95,37.89,37.9,26900.0,37.9,37.95,37.89,37.9,26900.0
2007-01-17 15:40:00,37.9,37.91,37.89,37.89,19800.0,37.9,37.91,37.89,37.89,19800.0
2007-01-17 15:45:00,37.89,38.02,37.89,37.92,31300.0,37.89,38.02,37.89,37.92,31300.0
2007-01-17 15:50:00,37.92,37.97,37.89,37.89,32500.0,37.92,37.97,37.89,37.89,32500.0
2007-01-17 15:55:00,37.89,37.93,37.89,37.89,48200.0,37.89,37.93,37.89,37.89,48200.0
2007-01-18 09:30:00,38.03,38.42,38.02,38.21,55600.0,38.03,38.42,38.02,38.21,55600.0
2007-01-18 09:35:00,38.24,38.28,37.97,37.99,22100.0,38.24,38.28,37.97,37.99,22100.0
2007-01-18 09:40:00,37.98,37.98,37.55,37.59,27000.0,37.98,37.98,37.55,37.59,27000.0
2007-01-18 09:45:00,37.6,37.88,37.59,37.8,45100.0,37.6,37.88,37.59,37.8,45100.0
2007-01-18 09:50:00,37.8,37.85,37.77,37.85,21700.0,37.8,37.85,37.77,37.85,21700.0
2007-01-18 09:55:00,37.85,37.88,37.8,37.85,17600.0,37.85,37.88,37.8,37.85,17600.0
2007-01-18 10:00:00,37.85,37.87,37.6,37.6,24100.0,37.85,37.87,37.6,37.6,24100.0
2007-01-18 10:05:00,37.61,37.61,37.37,37.56,20500.0,37.61,37.61,37.37,37.56,20500.0
2007-01-18 10:10:00,37.57,37.66,37.52,37.6,13700.0,37.57,37.66,37.52,37.6,13700.0
2007-01-18 10:15:00,37.6,37.79,37.59,37.78,28400.0,37.6,37.79,37.59,37.78,28400.0
2007-01-18 10:20:00,37.77,37.83,37.73,37.8,18900.0,37.77,37.83,37.73,37.8,18900.0
2007-01-18 10:25:00,37.8,37.88,37.79,37.81,14900.0,37.8,37.88,37.79,37.81,14900.0
2007-01-18 10:30:00,37.82,37.86,37.64,37.64,15900.0,37.82,37.86,37.64,37.64,15900.0
2007-01-18 10:35:00,37.67,37.68,37.49,37.54,20000.0,37.67,37.68,37.49,37.54,20000.0
2007-01-18 10:40:00,37.56,37.72,37.55,37.65,10400.0,37.56,37.72,37.55,37.65,10400.0
2007-01-18 10:45:00,37.66,37.8,37.66,37.8,9500.0,37.66,37.8,37.66,37.8,9500.0
2007-01-18 10:50:00,37.79,37.8,37.74,37.79,9300.0,37.79,37.8,37.74,37.79,9300.0
2007-01-18 10:55:00,37.79,37.82,37.66,37.69,12500.0,37.79,37.82,37.66,37.69,12500.0
2007-01-18 11:00:00,37.7,37.72,37.49,37.55,23000.0,37.7,37.72,37.49,37.55,23000.0
2007-01-18 11:05:00,37.59,37.78,37.55,37.76,17900.0,37.59,37.78,37.55,37.76,17900.0
2007-01-18 11:10:00,37.76,37.78,37.68,37.75,15500.0,37.76,37.78,37.68,37.75,15500.0
2007-01-18 11:15:00,37.75,37.82,37.74,37.8,6500.0,37.75,37.82,37.74,37.8,6500.0
2007-01-18 11:20:00,37.79,37.81,37.52,37.52,8700.0,37.79,37.81,37.52,37.52,8700.0
2007-01-18 11:25:00,37.55,37.6,37.51,37.51,10400.0,37.55,37.6,37.51,37.51,10400.0
2007-01-18 11:30:00,37.56,37.69,37.56,37.69,5700.0,37.56,37.69,37.56,37.69,5700.0
2007-01-18 11:35:00,37.7,37.7,37.64,37.7,6800.0,37.7,37.7,37.64,37.7,6800.0
2007-01-18 11:40:00,37.7,37.82,37.7,37.77,8000.0,37.7,37.82,37.7,37.77,8000.0
2007-01-18 11:45:00,37.77,37.83,37.73,37.82,9600.0,37.77,37.83,37.73,37.82,9600.0
2007-01-18 11:50:00,37.79,37.94,37.79,37.91,10500.0,37.79,37.94,37.79,37.91,10500.0
2007-01-18 11:55:00,37.94,37.94,37.85,37.86,6500.0,37.94,37.94,37.85,37.86,6500.0
2007-01-18 12:00:00,37.86,37.96,37.76,37.77,28100.0,37.86,37.96,37.76,37.77,28100.0
2007-01-18 12:05:00,37.77,37.95,37.77,37.95,9400.0,37.77,37.95,37.77,37.95,9400.0
2007-01-18 12:10:00,37.95,37.96,37.91,37.94,3800.0,37.95,37.96,37.91,37.94,3800.0
2007-01-18 12:15:00,37.95,37.95,37.88,37.88,7100.0,37.95,37.95,37.88,37.88,7100.0
2007-01-18 12:20:00,37.89,37.9,37.78,37.78,7200.0,37.89,37.9,37.78,37.78,7200.0
2007-01-18 12:25:00,37.8,37.8,37.76,37.77,4500.0,37.8,37.8,37.76,37.77,4500.0
2007-01-18 12:30:00,37.79,37.85,37.7,37.82,13100.0,37.79,37.85,37.7,37.82,13100.0
2007-01-18 12:35:00,37.82,37.84,37.69,37.69,5300.0,37.82,37.84,37.69,37.69,5300.0
2007-01-18 12:40:00,37.68,37.81,37.68,37.81,9100.0,37.68,37.81,37.68,37.81,9100.0
2007-01-18 12:45:00,37.85,37.89,37.84,37.87,6800.0,37.85,37.89,37.84,37.87,6800.0
2007-01-18 12:50:00,37.87,37.88,37.86,37.86,1700.0,37.87,37.88,37.86,37.86,1700.0
2007-01-18 12:55:00,37.87,37.89,37.86,37.87,5000.0,37.87,37.89,37.86,37.87,5000.0
2007-01-18 13:00:00,37.87,37.92,37.78,37.78,10500.0,37.87,37.92,37.78,37.78,10500.0
2007-01-18 13:05:00,37.77,37.78,37.72,37.78,6800.0,37.77,37.78,37.72,37.78,6800.0
2007-01-18 13:10:00,37.77,37.86,37.76,37.85,6100.0,37.77,37.86,37.76,37.85,6100.0
2007-01-18 13:15:00,37.85,37.9,37.74,37.74,8100.0,37.85,37.9,37.74,37.74,8100.0
2007-01-18 13:20:00,37.74,37.87,37.74,37.86,8300.0,37.74,37.87,37.74,37.86,8300.0
2007-01-18 13:25:00,37.86,37.94,37.86,37.9,6900.0,37.86,37.94,37.86,37.9,6900.0
2007-01-18 13:30:00,37.9,37.97,37.85,37.94,8900.0,37.9,37.97,37.85,37.94,8900.0
2007-01-18 13:35:00,37.94,38.0,37.92,38.0,7900.0,37.94,38.0,37.92,38.0,7900.0
2007-01-18 13:40:00,38.0,38.01,37.91,37.94,8300.0,38.0,38.01,37.91,37.94,8300.0
2007-01-18 13:45:00,37.94,37.96,37.91,37.93,4400.0,37.94,37.96,37.91,37.93,4400.0
2007-01-18 13:50:00,37.95,37.98,37.81,37.81,15900.0,37.95,37.98,37.81,37.81,15900.0
2007-01-18 13:55:00,37.81,37.81,37.73,37.79,6900.0,37.81,37.81,37.73,37.79,6900.0
2007-01-18 14:00:00,37.78,37.81,37.64,37.78,26300.0,37.78,37.81,37.64,37.78,26300.0
2007-01-18 14:05:00,37.79,37.79,37.68,37.7,12700.0,37.79,37.79,37.68,37.7,12700.0
2007-01-18 14:10:00,37.71,37.74,37.59,37.66,9400.0,37.71,37.74,37.59,37.66,9400.0
2007-01-18 14:15:00,37.67,37.78,37.67,37.75,5800.0,37.67,37.78,37.67,37.75,5800.0
2007-01-18 14:20:00,37.75,37.76,37.67,37.71,5200.0,37.75,37.76,37.67,37.71,5200.0
2007-01-18 14:25:00,37.73,37.78,37.59,37.59,8900.0,37.73,37.78,37.59,37.59,8900.0
2007-01-18 14:30:00,37.63,37.63,37.54,37.57,19300.0,37.63,37.63,37.54,37.57,19300.0
2007-01-18 14:35:00,37.56,37.62,37.52,37.58,10900.0,37.56,37.62,37.52,37.58,10900.0
2007-01-18 14:40:00,37.57,37.66,37.56,37.64,13900.0,37.57,37.66,37.56,37.64,13900.0
2007-01-18 14:45:00,37.63,37.65,37.58,37.63,5300.0,37.63,37.65,37.58,37.63,5300.0
2007-01-18 14:50:00,37.63,37.63,37.41,37.42,21900.0,37.63,37.63,37.41,37.42,21900.0
2007-01-18 14:55:00,37.41,37.41,37.2,37.24,48700.0,37.41,37.41,37.2,37.24,48700.0
2007-01-18 15:00:00,37.25,37.39,37.19,37.39,42700.0,37.25,37.39,37.19,37.39,42700.0
2007-01-18 15:05:00,37.39,37.45,37.37,37.37,16600.0,37.39,37.45,37.37,37.37,16600.0
2007-01-18 15:10:00,37.37,37.46,37.37,37.46,12900.0,37.37,37.46,37.37,37.46,12900.0
2007-01-18 15:15:00,37.46,37.59,37.46,37.57,18900.0,37.46,37.59,37.46,37.57,18900.0
2007-01-18 15:20:00,37.56,37.57,37.51,37.51,24200.0,37.56,37.57,37.51,37.51,24200.0
2007-01-18 15:25:00,37.5,37.53,37.46,37.49,25400.0,37.5,37.53,37.46,37.49,25400.0
2007-01-18 15:30:00,37.5,37.5,37.43,37.49,15600.0,37.5,37.5,37.43,37.49,15600.0
2007-01-18 15:35:00,37.47,37.54,37.46,37.5,18100.0,37.47,37.54,37.46,37.5,18100.0
2007-01-18 15:40:00,37.5,37.51,37.37,37.38,11600.0,37.5,37.51,37.37,37.38,11600.0
2007-01-18 15:45:00,37.38,37.61,37.37,37.61,24800.0,37.38,37.61,37.37,37.61,24800.0
2007-01-18 15:50:00,37.62,37.63,37.5,37.51,25700.0,37.62,37.63,37.5,37.51,25700.0
2007-01-18 15:55:00,37.51,37.52,37.32,37.32,39200.0,37.51,37.52,37.32,37.32,39200.0
2007-01-19 09:30:00,37.59,37.64,37.28,37.46,176600.0,37.59,37.64,37.28,37.46,176600.0
2007-01-19 09:35:00,37.43,37.51,37.37,37.44,26800.0,37.43,37.51,37.37,37.44,26800.0
2007-01-19 09:40:00,37.47,37.49,37.29,37.3,18900.0,37.47,37.49,37.29,37.3,18900.0
2007-01-19 09:45:00,37.3,37.3,37.25,37.25,23400.0,37.3,37.3,37.25,37.25,23400.0
2007-01-19 09:50:00,37.26,37.31,37.15,37.3,18100.0,37.26,37.31,37.15,37.3,18100.0
2007-01-19 09:55:00,37.3,37.3,36.96,37.08,21200.0,37.3,37.3,36.96,37.08,21200.0
2007-01-19 10:00:00,37.09,37.28,37.08,37.18,16800.0,37.09,37.28,37.08,37.18,16800.0
2007-01-19 10:05:00,37.18,37.4,37.18,37.33,12100.0,37.18,37.4,37.18,37.33,12100.0
2007-01-19 10:10:00,37.33,37.38,36.88,37.0,39600.0,37.33,37.38,36.88,37.0,39600.0
2007-01-19 10:15:00,37.0,37.12,36.99,37.12,9800.0,37.0,37.12,36.99,37.12,9800.0
2007-01-19 10:20:00,37.13,37.24,37.11,37.24,5700.0,37.13,37.24,37.11,37.24,5700.0
2007-01-19 10:25:00,37.24,37.34,37.13,37.31,10500.0,37.24,37.34,37.13,37.31,10500.0
2007-01-19 10:30:00,37.31,37.35,37.11,37.11,14400.0,37.31,37.35,37.11,37.11,14400.0
2007-01-19 10:35:00,37.15,37.3,37.14,37.27,7900.0,37.15,37.3,37.14,37.27,7900.0
2007-01-19 10:40:00,37.28,37.56,37.28,37.53,11900.0,37.28,37.56,37.28,37.53,11900.0
2007-01-19 10:45:00,37.56,37.76,37.54,37.58,27600.0,37.56,37.76,37.54,37.58,27600.0
2007-01-19 10:50:00,37.61,37.66,37.55,37.56,16100.0,37.61,37.66,37.55,37.56,16100.0
2007-01-19 10:55:00,37.59,37.7,37.54,37.61,15100.0,37.59,37.7,37.54,37.61,15100.0
2007-01-19 11:00:00,37.65,37.74,37.6,37.71,6200.0,37.65,37.74,37.6,37.71,6200.0
2007-01-19 11:05:00,37.72,37.76,37.68,37.73,9100.0,37.72,37.76,37.68,37.73,9100.0
2007-01-19 11:10:00,37.77,37.8,37.39,37.42,32500.0,37.77,37.8,37.39,37.42,32500.0
2007-01-19 11:15:00,37.43,37.5,37.43,37.49,15700.0,37.43,37.5,37.43,37.49,15700.0
2007-01-19 11:20:00,37.5,37.5,37.41,37.43,16700.0,37.5,37.5,37.41,37.43,16700.0
2007-01-19 11:25:00,37.44,37.6,37.43,37.46,9500.0,37.44,37.6,37.43,37.46,9500.0
2007-01-19 11:30:00,37.47,37.48,37.39,37.45,4100.0,37.47,37.48,37.39,37.45,4100.0
2007-01-19 11:35:00,37.46,37.49,37.46,37.47,2600.0,37.46,37.49,37.46,37.47,2600.0
2007-01-19 11:40:00,37.49,37.53,37.48,37.48,1100.0,37.49,37.53,37.48,37.48,1100.0
2007-01-19 11:45:00,37.47,37.47,37.36,37.36,4100.0,37.47,37.47,37.36,37.36,4100.0
2007-01-19 11:50:00,37.37,37.37,37.31,37.32,5900.0,37.37,37.37,37.31,37.32,5900.0
2007-01-19 11:55:00,37.32,37.41,37.31,37.38,15500.0,37.32,37.41,37.31,37.38,15500.0
2007-01-19 12:00:00,37.39,37.47,37.38,37.47,10000.0,37.39,37.47,37.38,37.47,10000.0
2007-01-19 12:05:00,37.47,37.49,37.3,37.3,16200.0,37.47,37.49,37.3,37.3,16200.0
2007-01-19 12:10:00,37.3,37.32,37.15,37.17,10200.0,37.3,37.32,37.15,37.17,10200.0
2007-01-19 12:15:00,37.15,37.17,37.08,37.15,18900.0,37.15,37.17,37.08,37.15,18900.0
2007-01-19 12:20:00,37.15,37.17,37.14,37.15,4000.0,37.15,37.17,37.14,37.15,4000.0
2007-01-19 12:25:00,37.16,37.16,37.07,37.09,6700.0,37.16,37.16,37.07,37.09,6700.0
2007-01-19 12:30:00,37.07,37.07,36.91,36.96,26800.0,37.07,37.07,36.91,36.96,26800.0
2007-01-19 12:35:00,36.95,36.97,36.84,36.95,19600.0,36.95,36.97,36.84,36.95,19600.0
2007-01-19 12:40:00,36.95,37.0,36.88,36.9,12100.0,36.95,37.0,36.88,36.9,12100.0
2007-01-19 12:45:00,36.9,37.0,36.89,36.96,17100.0,36.9,37.0,36.89,36.96,17100.0
2007-01-19 12:50:00,36.95,37.0,36.95,37.0,7500.0,36.95,37.0,36.95,37.0,7500.0
2007-01-19 12:55:00,36.99,37.0,36.94,37.0,5400.0,36.99,37.0,36.94,37.0,5400.0
2007-01-19 13:00:00,36.99,37.02,36.94,36.99,20900.0,36.99,37.02,36.94,36.99,20900.0
2007-01-19 13:05:00,36.98,37.0,36.95,36.98,8800.0,36.98,37.0,36.95,36.98,8800.0
2007-01-19 13:10:00,36.98,37.0,36.97,36.98,10700.0,36.98,37.0,36.97,36.98,10700.0
2007-01-19 13:15:00,36.98,37.0,36.95,36.99,19000.0,36.98,37.0,36.95,36.99,19000.0
2007-01-19 13:20:00,37.0,37.02,36.98,37.01,13900.0,37.0,37.02,36.98,37.01,13900.0
2007-01-19 13:25:00,37.0,37.01,36.98,37.01,13800.0,37.0,37.01,36.98,37.01,13800.0
2007-01-19 13:30:00,37.01,37.05,36.99,37.02,12000.0,37.01,37.05,36.99,37.02,12000.0
2007-01-19 13:35:00,37.03,37.04,36.95,36.97,11200.0,37.03,37.04,36.95,36.97,11200.0
2007-01-19 13:40:00,36.96,37.0,36.95,36.98,10300.0,36.96,37.0,36.95,36.98,10300.0
2007-01-19 13:45:00,36.98,37.04,36.98,37.01,12300.0,36.98,37.04,36.98,37.01,12300.0
2007-01-19 13:50:00,37.02,37.04,36.91,36.91,7400.0,37.02,37.04,36.91,36.91,7400.0
2007-01-19 13:55:00,36.9,37.03,36.9,37.01,15000.0,36.9,37.03,36.9,37.01,15000.0
2007-01-19 14:00:00,37.0,37.0,36.97,36.99,8600.0,37.0,37.0,36.97,36.99,8600.0
2007-01-19 14:05:00,36.97,37.02,36.88,36.93,16900.0,36.97,37.02,36.88,36.93,16900.0
2007-01-19 14:10:00,36.94,36.99,36.91,36.99,7200.0,36.94,36.99,36.91,36.99,7200.0
2007-01-19 14:15:00,36.99,37.01,36.92,37.0,25000.0,36.99,37.01,36.92,37.0,25000.0
2007-01-19 14:20:00,37.0,37.05,36.99,37.04,14000.0,37.0,37.05,36.99,37.04,14000.0
2007-01-19 14:25:00,37.05,37.05,36.98,36.99,26800.0,37.05,37.05,36.98,36.99,26800.0
2007-01-19 14:30:00,37.01,37.09,37.01,37.07,17200.0,37.01,37.09,37.01,37.07,17200.0
2007-01-19 14:35:00,37.09,37.11,37.09,37.09,7600.0,37.09,37.11,37.09,37.09,7600.0
2007-01-19 14:40:00,37.01,37.1,37.01,37.02,105500.0,37.01,37.1,37.01,37.02,105500.0
2007-01-19 14:45:00,37.01,37.02,36.99,37.0,27000.0,37.01,37.02,36.99,37.0,27000.0
2007-01-19 14:50:00,36.99,37.03,36.98,37.0,17400.0,36.99,37.03,36.98,37.0,17400.0
2007-01-19 14:55:00,37.0,37.06,36.99,37.02,45300.0,37.0,37.06,36.99,37.02,45300.0
2007-01-19 15:00:00,37.02,37.03,37.01,37.02,31500.0,37.02,37.03,37.01,37.02,31500.0
2007-01-19 15:05:00,37.01,37.05,37.01,37.02,18000.0,37.01,37.05,37.01,37.02,18000.0
2007-01-19 15:10:00,37.02,37.02,37.0,37.01,43200.0,37.02,37.02,37.0,37.01,43200.0
2007-01-19 15:15:00,37.01,37.01,36.9,36.97,20900.0,37.01,37.01,36.9,36.97,20900.0
2007-01-19 15:20:00,36.97,37.0,36.93,36.99,17300.0,36.97,37.0,36.93,36.99,17300.0
2007-01-19 15:25:00,37.0,37.01,36.97,37.0,40100.0,37.0,37.01,36.97,37.0,40100.0
2007-01-19 15:30:00,36.98,37.0,36.9,36.95,20500.0,36.98,37.0,36.9,36.95,20500.0
2007-01-19 15:35:00,36.95,37.0,36.94,36.98,10800.0,36.95,37.0,36.94,36.98,10800.0
2007-01-19 15:40:00,36.98,37.0,36.98,37.0,34900.0,36.98,37.0,36.98,37.0,34900.0
2007-01-19 15:45:00,36.99,37.0,36.97,36.98,55000.0,36.99,37.0,36.97,36.98,55000.0
2007-01-19 15:50:00,36.99,37.0,36.98,37.0,40300.0,36.99,37.0,36.98,37.0,40300.0
2007-01-19 15:55:00,37.0,37.01,36.9,36.9,70300.0,37.0,37.01,36.9,36.9,70300.0
2007-01-22 09:30:00,36.98,36.98,36.63,36.88,55100.0,36.98,36.98,36.63,36.88,55100.0
2007-01-22 09:35:00,36.89,36.89,36.54,36.68,33500.0,36.89,36.89,36.54,36.68,33500.0
2007-01-22 09:40:00,36.66,36.7,36.51,36.63,28300.0,36.66,36.7,36.51,36.63,28300.0
2007-01-22 09:45:00,36.63,36.91,36.55,36.86,46700.0,36.63,36.91,36.55,36.86,46700.0
2007-01-22 09:50:00,36.87,36.9,36.75,36.9,17200.0,36.87,36.9,36.75,36.9,17200.0
2007-01-22 09:55:00,36.91,37.0,36.76,36.88,33300.0,36.91,37.0,36.76,36.88,33300.0
2007-01-22 10:00:00,36.89,36.9,36.5,36.56,24900.0,36.89,36.9,36.5,36.56,24900.0
2007-01-22 10:05:00,36.54,36.7,36.26,36.26,41700.0,36.54,36.7,36.26,36.26,41700.0
2007-01-22 10:10:00,36.27,36.32,36.14,36.21,42200.0,36.27,36.32,36.14,36.21,42200.0
2007-01-22 10:15:00,36.2,36.3,36.1,36.26,27000.0,36.2,36.3,36.1,36.26,27000.0
2007-01-22 10:20:00,36.29,36.49,36.21,36.21,22600.0,36.29,36.49,36.21,36.21,22600.0
2007-01-22 10:25:00,36.22,36.28,36.04,36.18,45000.0,36.22,36.28,36.04,36.18,45000.0
2007-01-22 10:30:00,36.16,36.26,36.12,36.22,58900.0,36.16,36.26,36.12,36.22,58900.0
2007-01-22 10:35:00,36.23,36.34,36.2,36.34,19400.0,36.23,36.34,36.2,36.34,19400.0
2007-01-22 10:40:00,36.33,36.38,36.19,36.2,38700.0,36.33,36.38,36.19,36.2,38700.0
2007-01-22 10:45:00,36.2,36.2,36.12,36.13,33700.0,36.2,36.2,36.12,36.13,33700.0
2007-01-22 10:50:00,36.17,36.4,36.17,36.39,27200.0,36.17,36.4,36.17,36.39,27200.0
2007-01-22 10:55:00,36.38,36.4,36.22,36.24,26400.0,36.38,36.4,36.22,36.24,26400.0
2007-01-22 11:00:00,36.26,36.26,36.15,36.23,17000.0,36.26,36.26,36.15,36.23,17000.0
2007-01-22 11:05:00,36.22,36.26,36.15,36.24,15800.0,36.22,36.26,36.15,36.24,15800.0
2007-01-22 11:10:00,36.26,36.37,36.24,36.35,16800.0,36.26,36.37,36.24,36.35,16800.0
2007-01-22 11:15:00,36.38,36.4,36.22,36.29,33000.0,36.38,36.4,36.22,36.29,33000.0
2007-01-22 11:20:00,36.29,36.32,36.21,36.26,9200.0,36.29,36.32,36.21,36.26,9200.0
2007-01-22 11:25:00,36.24,36.36,36.11,36.16,21100.0,36.24,36.36,36.11,36.16,21100.0
2007-01-22 11:30:00,36.19,36.28,36.1,36.28,10800.0,36.19,36.28,36.1,36.28,10800.0
2007-01-22 11:35:00,36.28,36.36,36.23,36.26,16400.0,36.28,36.36,36.23,36.26,16400.0
2007-01-22 11:40:00,36.26,36.4,36.15,36.2,19900.0,36.26,36.4,36.15,36.2,19900.0
2007-01-22 11:45:00,36.2,36.2,36.16,36.18,22300.0,36.2,36.2,36.16,36.18,22300.0
2007-01-22 11:50:00,36.18,36.24,36.18,36.23,10400.0,36.18,36.24,36.18,36.23,10400.0
2007-01-22 11:55:00,36.23,36.25,36.2,36.2,8700.0,36.23,36.25,36.2,36.2,8700.0
2007-01-22 12:00:00,36.18,36.23,36.17,36.19,6800.0,36.18,36.23,36.17,36.19,6800.0
2007-01-22 12:05:00,36.19,36.2,36.14,36.15,18900.0,36.19,36.2,36.14,36.15,18900.0
2007-01-22 12:10:00,36.13,36.13,35.97,36.0,44700.0,36.13,36.13,35.97,36.0,44700.0
2007-01-22 12:15:00,35.99,36.0,35.96,35.99,13700.0,35.99,36.0,35.96,35.99,13700.0
2007-01-22 12:20:00,35.99,36.0,35.95,36.0,36900.0,35.99,36.0,35.95,36.0,36900.0
2007-01-22 12:25:00,36.0,36.01,35.95,36.0,20200.0,36.0,36.01,35.95,36.0,20200.0
2007-01-22 12:30:00,36.0,36.14,35.99,36.14,17000.0,36.0,36.14,35.99,36.14,17000.0
2007-01-22 12:35:00,36.17,36.17,36.06,36.06,16000.0,36.17,36.17,36.06,36.06,16000.0
2007-01-22 12:40:00,36.08,36.1,36.04,36.05,13600.0,36.08,36.1,36.04,36.05,13600.0
2007-01-22 12:45:00,36.05,36.07,35.99,36.01,11000.0,36.05,36.07,35.99,36.01,11000.0
2007-01-22 12:50:00,36.02,36.02,35.98,36.02,5300.0,36.02,36.02,35.98,36.02,5300.0
2007-01-22 12:55:00,36.02,36.02,35.99,36.0,6700.0,36.02,36.02,35.99,36.0,6700.0
2007-01-22 13:00:00,36.0,36.03,35.99,36.0,31200.0,36.0,36.03,35.99,36.0,31200.0
2007-01-22 13:05:00,36.0,36.0,35.92,36.0,8100.0,36.0,36.0,35.92,36.0,8100.0
2007-01-22 13:10:00,36.0,36.0,35.99,36.0,32100.0,36.0,36.0,35.99,36.0,32100.0
2007-01-22 13:15:00,36.0,36.0,35.97,36.0,42300.0,36.0,36.0,35.97,36.0,42300.0
2007-01-22 13:20:00,36.0,36.03,35.98,35.99,27400.0,36.0,36.03,35.98,35.99,27400.0
2007-01-22 13:25:00,35.99,36.06,35.95,36.06,12200.0,35.99,36.06,35.95,36.06,12200.0
2007-01-22 13:30:00,36.06,36.09,35.98,36.0,13500.0,36.06,36.09,35.98,36.0,13500.0
2007-01-22 13:35:00,35.99,36.07,35.98,36.05,7800.0,35.99,36.07,35.98,36.05,7800.0
2007-01-22 13:40:00,36.05,36.07,36.02,36.03,8500.0,36.05,36.07,36.02,36.03,8500.0
2007-01-22 13:45:00,36.04,36.05,36.0,36.01,6700.0,36.04,36.05,36.0,36.01,6700.0
2007-01-22 13:50:00,36.0,36.07,36.0,36.05,17600.0,36.0,36.07,36.0,36.05,17600.0
2007-01-22 13:55:00,36.05,36.08,36.0,36.0,35300.0,36.05,36.08,36.0,36.0,35300.0
2007-01-22 14:00:00,35.99,36.05,35.97,36.05,8200.0,35.99,36.05,35.97,36.05,8200.0
2007-01-22 14:05:00,36.05,36.08,35.98,36.07,19500.0,36.05,36.08,35.98,36.07,19500.0
2007-01-22 14:10:00,36.06,36.11,36.01,36.05,19100.0,36.06,36.11,36.01,36.05,19100.0
2007-01-22 14:15:00,36.08,36.11,36.03,36.06,23500.0,36.08,36.11,36.03,36.06,23500.0
2007-01-22 14:20:00,36.06,36.11,36.02,36.1,18100.0,36.06,36.11,36.02,36.1,18100.0
2007-01-22 14:25:00,36.1,36.12,36.07,36.07,13700.0,36.1,36.12,36.07,36.07,13700.0
2007-01-22 14:30:00,36.06,36.07,35.99,36.02,37600.0,36.06,36.07,35.99,36.02,37600.0
2007-01-22 14:35:00,36.01,36.06,35.99,36.02,14300.0,36.01,36.06,35.99,36.02,14300.0
2007-01-22 14:40:00,36.03,36.07,35.99,36.05,16900.0,36.03,36.07,35.99,36.05,16900.0
2007-01-22 14:45:00,36.05,36.05,35.98,35.98,12300.0,36.05,36.05,35.98,35.98,12300.0
2007-01-22 14:50:00,36.01,36.02,35.99,36.0,28900.0,36.01,36.02,35.99,36.0,28900.0
2007-01-22 14:55:00,36.0,36.03,35.99,36.0,17600.0,36.0,36.03,35.99,36.0,17600.0
2007-01-22 15:00:00,36.0,36.0,35.92,36.0,14300.0,36.0,36.0,35.92,36.0,14300.0
2007-01-22 15:05:00,36.0,36.03,35.99,36.0,10000.0,36.0,36.03,35.99,36.0,10000.0
2007-01-22 15:10:00,36.0,36.01,35.93,35.95,12200.0,36.0,36.01,35.93,35.95,12200.0
2007-01-22 15:15:00,35.95,36.0,35.94,35.94,7200.0,35.95,36.0,35.94,35.94,7200.0
2007-01-22 15:20:00,35.94,35.98,35.91,35.97,6600.0,35.94,35.98,35.91,35.97,6600.0
2007-01-22 15:25:00,35.98,36.0,35.95,35.99,6800.0,35.98,36.0,35.95,35.99,6800.0
2007-01-22 15:30:00,35.98,36.0,35.9,35.94,19300.0,35.98,36.0,35.9,35.94,19300.0
2007-01-22 15:35:00,35.93,36.05,35.93,35.97,17400.0,35.93,36.05,35.93,35.97,17400.0
2007-01-22 15:40:00,35.97,36.04,35.96,36.04,22200.0,35.97,36.04,35.96,36.04,22200.0
2007-01-22 15:45:00,36.03,36.04,35.97,35.98,50600.0,36.03,36.04,35.97,35.98,50600.0
2007-01-22 15:50:00,35.99,36.01,35.95,35.96,67000.0,35.99,36.01,35.95,35.96,67000.0
2007-01-22 15:55:00,35.97,36.0,35.91,35.94,68400.0,35.97,36.0,35.91,35.94,68400.0
2007-01-23 09:30:00,35.89,36.0,35.89,35.98,59000.0,35.89,36.0,35.89,35.98,59000.0
2007-01-23 09:35:00,36.0,36.04,35.87,35.87,83500.0,36.0,36.04,35.87,35.87,83500.0
2007-01-23 09:40:00,35.87,35.9,35.66,35.79,42100.0,35.87,35.9,35.66,35.79,42100.0
2007-01-23 09:45:00,35.81,35.89,35.77,35.82,65000.0,35.81,35.89,35.77,35.82,65000.0
2007-01-23 09:50:00,35.79,35.85,35.74,35.76,105700.0,35.79,35.85,35.74,35.76,105700.0
2007-01-23 09:55:00,35.79,35.85,35.73,35.84,73300.0,35.79,35.85,35.73,35.84,73300.0
2007-01-23 10:00:00,35.86,35.95,35.8,35.94,43700.0,35.86,35.95,35.8,35.94,43700.0
2007-01-23 10:05:00,35.95,36.0,35.92,36.0,33000.0,35.95,36.0,35.92,36.0,33000.0
2007-01-23 10:10:00,36.0,36.05,35.94,35.94,45600.0,36.0,36.05,35.94,35.94,45600.0
2007-01-23 10:15:00,35.97,35.98,35.93,35.96,36700.0,35.97,35.98,35.93,35.96,36700.0
2007-01-23 10:20:00,35.96,35.97,35.92,35.95,25000.0,35.96,35.97,35.92,35.95,25000.0
2007-01-23 10:25:00,35.97,35.99,35.91,35.99,32300.0,35.97,35.99,35.91,35.99,32300.0
2007-01-23 10:30:00,35.98,35.98,35.92,35.94,32700.0,35.98,35.98,35.92,35.94,32700.0
2007-01-23 10:35:00,35.95,35.99,35.88,35.94,17900.0,35.95,35.99,35.88,35.94,17900.0
2007-01-23 10:40:00,35.94,36.0,35.89,35.9,14900.0,35.94,36.0,35.89,35.9,14900.0
2007-01-23 10:45:00,35.9,35.97,35.89,35.94,6600.0,35.9,35.97,35.89,35.94,6600.0
2007-01-23 10:50:00,35.94,36.0,35.88,35.89,41500.0,35.94,36.0,35.88,35.89,41500.0
2007-01-23 10:55:00,35.89,35.96,35.89,35.96,12900.0,35.89,35.96,35.89,35.96,12900.0
2007-01-23 11:00:00,35.95,36.0,35.89,35.97,12800.0,35.95,36.0,35.89,35.97,12800.0
2007-01-23 11:05:00,35.95,36.08,35.95,36.05,48100.0,35.95,36.08,35.95,36.05,48100.0
2007-01-23 11:10:00,36.06,36.16,36.06,36.1,36800.0,36.06,36.16,36.06,36.1,36800.0
2007-01-23 11:15:00,36.1,36.16,36.05,36.1,13500.0,36.1,36.16,36.05,36.1,13500.0
2007-01-23 11:20:00,36.1,36.1,36.06,36.06,16500.0,36.1,36.1,36.06,36.06,16500.0
2007-01-23 11:25:00,36.05,36.08,35.93,35.98,26800.0,36.05,36.08,35.93,35.98,26800.0
2007-01-23 11:30:00,35.97,36.0,35.97,35.99,4500.0,35.97,36.0,35.97,35.99,4500.0
2007-01-23 11:35:00,35.99,36.0,35.96,35.99,12900.0,35.99,36.0,35.96,35.99,12900.0
2007-01-23 11:40:00,35.98,36.03,35.98,36.03,11600.0,35.98,36.03,35.98,36.03,11600.0
2007-01-23 11:45:00,36.04,36.16,36.0,36.11,42700.0,36.04,36.16,36.0,36.11,42700.0
2007-01-23 11:50:00,36.1,36.21,36.08,36.09,26100.0,36.1,36.21,36.08,36.09,26100.0
2007-01-23 11:55:00,36.08,36.1,36.0,36.1,78500.0,36.08,36.1,36.0,36.1,78500.0
2007-01-23 12:00:00,36.1,36.1,36.04,36.04,31200.0,36.1,36.1,36.04,36.04,31200.0
2007-01-23 12:05:00,36.04,36.06,35.99,36.01,34600.0,36.04,36.06,35.99,36.01,34600.0
2007-01-23 12:10:00,36.01,36.05,36.01,36.01,22500.0,36.01,36.05,36.01,36.01,22500.0
2007-01-23 12:15:00,36.01,36.09,35.99,36.06,28000.0,36.01,36.09,35.99,36.06,28000.0
2007-01-23 12:20:00,36.05,36.07,36.05,36.06,34400.0,36.05,36.07,36.05,36.06,34400.0
2007-01-23 12:25:00,36.05,36.09,36.05,36.09,36000.0,36.05,36.09,36.05,36.09,36000.0
2007-01-23 12:30:00,36.09,36.14,35.97,35.97,151500.0,36.09,36.14,35.97,35.97,151500.0
2007-01-23 12:35:00,35.97,36.01,35.95,35.97,15300.0,35.97,36.01,35.95,35.97,15300.0
2007-01-23 12:40:00,35.96,35.97,35.96,35.96,7000.0,35.96,35.97,35.96,35.96,7000.0
2007-01-23 12:45:00,35.96,36.0,35.96,36.0,23900.0,35.96,36.0,35.96,36.0,23900.0
2007-01-23 12:50:00,35.97,36.0,35.97,35.98,16700.0,35.97,36.0,35.97,35.98,16700.0
2007-01-23 12:55:00,35.98,36.0,35.97,35.97,17700.0,35.98,36.0,35.97,35.97,17700.0
2007-01-23 13:00:00,35.97,36.0,35.97,36.0,22400.0,35.97,36.0,35.97,36.0,22400.0
2007-01-23 13:05:00,35.99,36.0,35.98,35.99,7500.0,35.99,36.0,35.98,35.99,7500.0
2007-01-23 13:10:00,35.99,36.04,35.98,36.0,23000.0,35.99,36.04,35.98,36.0,23000.0
2007-01-23 13:15:00,35.99,36.04,35.92,35.94,26400.0,35.99,36.04,35.92,35.94,26400.0
2007-01-23 13:20:00,35.93,35.94,35.91,35.91,9500.0,35.93,35.94,35.91,35.91,9500.0
2007-01-23 13:25:00,35.91,35.95,35.89,35.94,20800.0,35.91,35.95,35.89,35.94,20800.0
2007-01-23 13:30:00,35.95,36.01,35.95,35.96,24700.0,35.95,36.01,35.95,35.96,24700.0
2007-01-23 13:35:00,35.97,35.99,35.95,35.99,4100.0,35.97,35.99,35.95,35.99,4100.0
2007-01-23 13:40:00,35.96,36.0,35.96,36.0,17500.0,35.96,36.0,35.96,36.0,17500.0
2007-01-23 13:45:00,35.98,36.0,35.97,35.97,4800.0,35.98,36.0,35.97,35.97,4800.0
2007-01-23 13:50:00,35.97,36.0,35.97,36.0,23500.0,35.97,36.0,35.97,36.0,23500.0
2007-01-23 13:55:00,35.99,36.01,35.99,35.99,5900.0,35.99,36.01,35.99,35.99,5900.0
2007-01-23 14:00:00,35.99,36.0,35.97,35.97,8000.0,35.99,36.0,35.97,35.97,8000.0
2007-01-23 14:05:00,35.97,36.07,35.97,36.01,20000.0,35.97,36.07,35.97,36.01,20000.0
2007-01-23 14:10:00,35.99,36.07,35.99,36.06,21400.0,35.99,36.07,35.99,36.06,21400.0
2007-01-23 14:15:00,36.05,36.09,36.05,36.09,7700.0,36.05,36.09,36.05,36.09,7700.0
2007-01-23 14:20:00,36.06,36.07,35.95,35.95,19700.0,36.06,36.07,35.95,35.95,19700.0
2007-01-23 14:25:00,35.96,36.01,35.95,35.99,8800.0,35.96,36.01,35.95,35.99,8800.0
2007-01-23 14:30:00,35.97,35.98,35.89,35.91,22800.0,35.97,35.98,35.89,35.91,22800.0
2007-01-23 14:35:00,35.9,36.0,35.89,35.99,16800.0,35.9,36.0,35.89,35.99,16800.0
2007-01-23 14:40:00,36.0,36.02,35.97,35.98,21900.0,36.0,36.02,35.97,35.98,21900.0
2007-01-23 14:45:00,35.97,35.98,35.84,35.98,16200.0,35.97,35.98,35.84,35.98,16200.0
2007-01-23 14:50:00,35.97,36.0,35.88,35.93,44400.0,35.97,36.0,35.88,35.93,44400.0
2007-01-23 14:55:00,35.94,36.05,35.93,35.98,17700.0,35.94,36.05,35.93,35.98,17700.0
2007-01-23 15:00:00,35.97,36.05,35.97,36.05,35500.0,35.97,36.05,35.97,36.05,35500.0
2007-01-23 15:05:00,36.04,36.07,36.0,36.07,31800.0,36.04,36.07,36.0,36.07,31800.0
2007-01-23 15:10:00,36.04,36.1,36.01,36.07,37200.0,36.04,36.1,36.01,36.07,37200.0
2007-01-23 15:15:00,36.07,36.14,36.06,36.14,15200.0,36.07,36.14,36.06,36.14,15200.0
2007-01-23 15:20:00,36.13,36.18,36.12,36.16,42400.0,36.13,36.18,36.12,36.16,42400.0
2007-01-23 15:25:00,36.13,36.22,36.11,36.17,20300.0,36.13,36.22,36.11,36.17,20300.0
2007-01-23 15:30:00,36.17,36.19,36.11,36.12,29300.0,36.17,36.19,36.11,36.12,29300.0
2007-01-23 15:35:00,36.12,36.23,36.11,36.19,24000.0,36.12,36.23,36.11,36.19,24000.0
2007-01-23 15:40:00,36.2,36.2,36.11,36.14,19100.0,36.2,36.2,36.11,36.14,19100.0
2007-01-23 15:45:00,36.14,36.19,36.09,36.18,33900.0,36.14,36.19,36.09,36.18,33900.0
2007-01-23 15:50:00,36.18,36.25,36.15,36.23,38300.0,36.18,36.25,36.15,36.23,38300.0
2007-01-23 15:55:00,36.22,36.27,36.19,36.23,119000.0,36.22,36.27,36.19,36.23,119000.0
2007-01-24 09:30:00,36.31,36.59,36.04,36.56,41500.0,36.31,36.59,36.04,36.56,41500.0
2007-01-24 09:35:00,36.56,36.58,36.3,36.34,40500.0,36.56,36.58,36.3,36.34,40500.0
2007-01-24 09:40:00,36.34,36.42,36.31,36.35,21300.0,36.34,36.42,36.31,36.35,21300.0
2007-01-24 09:45:00,36.35,36.38,36.32,36.34,21400.0,36.35,36.38,36.32,36.34,21400.0
2007-01-24 09:50:00,36.38,36.5,36.34,36.47,15500.0,36.38,36.5,36.34,36.47,15500.0
2007-01-24 09:55:00,36.5,36.61,36.45,36.5,22500.0,36.5,36.61,36.45,36.5,22500.0
2007-01-24 10:00:00,36.5,36.56,36.4,36.48,30400.0,36.5,36.56,36.4,36.48,30400.0
2007-01-24 10:05:00,36.48,36.52,36.38,36.38,13200.0,36.48,36.52,36.38,36.38,13200.0
2007-01-24 10:10:00,36.38,36.41,36.16,36.24,10900.0,36.38,36.41,36.16,36.24,10900.0
2007-01-24 10:15:00,36.28,36.31,36.22,36.27,9200.0,36.28,36.31,36.22,36.27,9200.0
2007-01-24 10:20:00,36.26,36.26,36.12,36.13,6000.0,36.26,36.26,36.12,36.13,6000.0
2007-01-24 10:25:00,36.15,36.15,36.04,36.04,7900.0,36.15,36.15,36.04,36.04,7900.0
2007-01-24 10:30:00,36.04,36.21,36.04,36.2,7100.0,36.04,36.21,36.04,36.2,7100.0
2007-01-24 10:35:00,36.19,36.28,36.14,36.19,9800.0,36.19,36.28,36.14,36.19,9800.0
2007-01-24 10:40:00,36.15,36.28,36.13,36.23,10900.0,36.15,36.28,36.13,36.23,10900.0
2007-01-24 10:45:00,36.25,36.3,36.2,36.21,8400.0,36.25,36.3,36.2,36.21,8400.0
2007-01-24 10:50:00,36.2,36.2,36.1,36.16,4300.0,36.2,36.2,36.1,36.16,4300.0
2007-01-24 10:55:00,36.21,36.31,36.16,36.21,48100.0,36.21,36.31,36.16,36.21,48100.0
2007-01-24 11:00:00,36.19,36.24,36.14,36.14,10900.0,36.19,36.24,36.14,36.14,10900.0
2007-01-24 11:05:00,36.17,36.21,36.1,36.18,8900.0,36.17,36.21,36.1,36.18,8900.0
2007-01-24 11:10:00,36.19,36.22,36.11,36.12,8800.0,36.19,36.22,36.11,36.12,8800.0
2007-01-24 11:15:00,36.14,36.18,36.12,36.17,3500.0,36.14,36.18,36.12,36.17,3500.0
2007-01-24 11:20:00,36.17,36.18,36.1,36.17,7700.0,36.17,36.18,36.1,36.17,7700.0
2007-01-24 11:25:00,36.16,36.2,36.1,36.15,21400.0,36.16,36.2,36.1,36.15,21400.0
2007-01-24 11:30:00,36.15,36.16,36.04,36.11,11000.0,36.15,36.16,36.04,36.11,11000.0
2007-01-24 11:35:00,36.12,36.12,36.1,36.11,4200.0,36.12,36.12,36.1,36.11,4200.0
2007-01-24 11:40:00,36.11,36.11,36.09,36.1,4000.0,36.11,36.11,36.09,36.1,4000.0
2007-01-24 11:45:00,36.1,36.11,36.07,36.08,4600.0,36.1,36.11,36.07,36.08,4600.0
2007-01-24 11:50:00,36.08,36.11,36.01,36.06,11000.0,36.08,36.11,36.01,36.06,11000.0
2007-01-24 11:55:00,36.08,36.12,36.0,36.01,5200.0,36.08,36.12,36.0,36.01,5200.0
2007-01-24 12:00:00,36.03,36.09,36.01,36.08,14200.0,36.03,36.09,36.01,36.08,14200.0
2007-01-24 12:05:00,36.11,36.25,36.1,36.25,5200.0,36.11,36.25,36.1,36.25,5200.0
2007-01-24 12:10:00,36.25,36.25,36.12,36.17,8900.0,36.25,36.25,36.12,36.17,8900.0
2007-01-24 12:15:00,36.16,36.21,36.14,36.2,4000.0,36.16,36.21,36.14,36.2,4000.0
2007-01-24 12:20:00,36.2,36.2,36.16,36.17,3900.0,36.2,36.2,36.16,36.17,3900.0
2007-01-24 12:25:00,36.17,36.18,36.16,36.17,5600.0,36.17,36.18,36.16,36.17,5600.0
2007-01-24 12:30:00,36.17,36.18,36.17,36.18,1100.0,36.17,36.18,36.17,36.18,1100.0
2007-01-24 12:35:00,36.18,36.29,36.18,36.26,5000.0,36.18,36.29,36.18,36.26,5000.0
2007-01-24 12:40:00,36.25,36.26,36.24,36.25,5100.0,36.25,36.26,36.24,36.25,5100.0
2007-01-24 12:45:00,36.25,36.26,36.22,36.25,5600.0,36.25,36.26,36.22,36.25,5600.0
2007-01-24 12:50:00,36.26,36.26,36.18,36.18,5900.0,36.26,36.26,36.18,36.18,5900.0
2007-01-24 12:55:00,36.17,36.19,36.17,36.19,1600.0,36.17,36.19,36.17,36.19,1600.0
2007-01-24 13:00:00,36.19,36.21,36.17,36.21,2200.0,36.19,36.21,36.17,36.21,2200.0
2007-01-24 13:05:00,36.21,36.21,36.18,36.18,1400.0,36.21,36.21,36.18,36.18,1400.0
2007-01-24 13:10:00,36.17,36.19,36.16,36.19,1600.0,36.17,36.19,36.16,36.19,1600.0
2007-01-24 13:15:00,36.19,36.25,36.18,36.19,9000.0,36.19,36.25,36.18,36.19,9000.0
2007-01-24 13:20:00,36.21,36.21,36.19,36.2,1800.0,36.21,36.21,36.19,36.2,1800.0
2007-01-24 13:25:00,36.21,36.24,36.21,36.24,1300.0,36.21,36.24,36.21,36.24,1300.0
2007-01-24 13:30:00,36.24,36.29,36.23,36.24,8600.0,36.24,36.29,36.23,36.24,8600.0
2007-01-24 13:35:00,36.25,36.3,36.24,36.27,8000.0,36.25,36.3,36.24,36.27,8000.0
2007-01-24 13:40:00,36.26,36.31,36.26,36.26,3000.0,36.26,36.31,36.26,36.26,3000.0
2007-01-24 13:45:00,36.26,36.26,36.2,36.2,2800.0,36.26,36.26,36.2,36.2,2800.0
2007-01-24 13:50:00,36.19,36.19,36.16,36.18,3200.0,36.19,36.19,36.16,36.18,3200.0
2007-01-24 13:55:00,36.18,36.28,36.18,36.25,7100.0,36.18,36.28,36.18,36.25,7100.0
2007-01-24 14:00:00,36.27,36.27,36.24,36.25,2100.0,36.27,36.27,36.24,36.25,2100.0
2007-01-24 14:05:00,36.25,36.25,36.2,36.22,5500.0,36.25,36.25,36.2,36.22,5500.0
2007-01-24 14:10:00,36.22,36.24,36.21,36.24,2100.0,36.22,36.24,36.21,36.24,2100.0
2007-01-24 14:15:00,36.24,36.26,36.21,36.21,5900.0,36.24,36.26,36.21,36.21,5900.0
2007-01-24 14:20:00,36.21,36.23,36.19,36.23,4000.0,36.21,36.23,36.19,36.23,4000.0
2007-01-24 14:25:00,36.22,36.25,36.2,36.25,6000.0,36.22,36.25,36.2,36.25,6000.0
2007-01-24 14:30:00,36.25,36.25,36.22,36.23,4700.0,36.25,36.25,36.22,36.23,4700.0
2007-01-24 14:35:00,36.24,36.28,36.23,36.25,6700.0,36.24,36.28,36.23,36.25,6700.0
2007-01-24 14:40:00,36.25,36.28,36.21,36.21,9200.0,36.25,36.28,36.21,36.21,9200.0
2007-01-24 14:45:00,36.21,36.23,36.18,36.2,4400.0,36.21,36.23,36.18,36.2,4400.0
2007-01-24 14:50:00,36.18,36.18,36.07,36.1,11600.0,36.18,36.18,36.07,36.1,11600.0
2007-01-24 14:55:00,36.12,36.16,36.11,36.13,8400.0,36.12,36.16,36.11,36.13,8400.0
2007-01-24 15:00:00,36.14,36.18,36.12,36.16,9400.0,36.14,36.18,36.12,36.16,9400.0
2007-01-24 15:05:00,36.17,36.21,36.14,36.21,8100.0,36.17,36.21,36.14,36.21,8100.0
2007-01-24 15:10:00,36.19,36.19,36.12,36.18,11000.0,36.19,36.19,36.12,36.18,11000.0
2007-01-24 15:15:00,36.18,36.21,36.17,36.2,10100.0,36.18,36.21,36.17,36.2,10100.0
2007-01-24 15:20:00,36.2,36.25,36.19,36.22,8800.0,36.2,36.25,36.19,36.22,8800.0
2007-01-24 15:25:00,36.22,36.22,36.11,36.15,13500.0,36.22,36.22,36.11,36.15,13500.0
2007-01-24 15:30:00,36.14,36.15,36.11,36.13,13200.0,36.14,36.15,36.11,36.13,13200.0
2007-01-24 15:35:00,36.14,36.23,36.11,36.19,60000.0,36.14,36.23,36.11,36.19,60000.0
2007-01-24 15:40:00,36.18,36.19,36.14,36.15,41700.0,36.18,36.19,36.14,36.15,41700.0
2007-01-24 15:45:00,36.15,36.17,36.14,36.15,18000.0,36.15,36.17,36.14,36.15,18000.0
2007-01-24 15:50:00,36.15,36.22,36.15,36.21,28700.0,36.15,36.22,36.15,36.21,28700.0
2007-01-24 15:55:00,36.2,36.33,36.18,36.25,44600.0,36.2,36.33,36.18,36.25,44600.0
2007-01-25 09:30:00,36.16,36.21,36.05,36.12,29600.0,36.16,36.21,36.05,36.12,29600.0
2007-01-25 09:35:00,36.14,36.16,35.83,35.83,31400.0,36.14,36.16,35.83,35.83,31400.0
2007-01-25 09:40:00,35.85,35.87,35.77,35.87,18000.0,35.85,35.87,35.77,35.87,18000.0
2007-01-25 09:45:00,35.85,35.91,35.8,35.89,20100.0,35.85,35.91,35.8,35.89,20100.0
2007-01-25 09:50:00,35.92,36.05,35.92,36.05,33800.0,35.92,36.05,35.92,36.05,33800.0
2007-01-25 09:55:00,36.05,36.05,35.98,35.99,11000.0,36.05,36.05,35.98,35.99,11000.0
2007-01-25 10:00:00,35.99,36.0,35.94,35.95,56300.0,35.99,36.0,35.94,35.95,56300.0
2007-01-25 10:05:00,35.96,36.0,35.95,35.97,53400.0,35.96,36.0,35.95,35.97,53400.0
2007-01-25 10:10:00,35.98,36.0,35.96,35.96,7400.0,35.98,36.0,35.96,35.96,7400.0
2007-01-25 10:15:00,35.95,35.98,35.73,35.78,22600.0,35.95,35.98,35.73,35.78,22600.0
2007-01-25 10:20:00,35.77,35.77,35.59,35.61,18800.0,35.77,35.77,35.59,35.61,18800.0
2007-01-25 10:25:00,35.61,35.64,35.45,35.46,27000.0,35.61,35.64,35.45,35.46,27000.0
2007-01-25 10:30:00,35.46,35.61,35.46,35.55,18000.0,35.46,35.61,35.46,35.55,18000.0
2007-01-25 10:35:00,35.59,35.6,35.55,35.59,7400.0,35.59,35.6,35.55,35.59,7400.0
2007-01-25 10:40:00,35.59,35.6,35.39,35.6,26800.0,35.59,35.6,35.39,35.6,26800.0
2007-01-25 10:45:00,35.59,35.6,35.43,35.57,14200.0,35.59,35.6,35.43,35.57,14200.0
2007-01-25 10:50:00,35.55,35.58,35.35,35.56,18100.0,35.55,35.58,35.35,35.56,18100.0
2007-01-25 10:55:00,35.58,35.59,35.48,35.5,24600.0,35.58,35.59,35.48,35.5,24600.0
2007-01-25 11:00:00,35.56,35.61,35.55,35.59,3600.0,35.56,35.61,35.55,35.59,3600.0
2007-01-25 11:05:00,35.61,35.63,35.54,35.58,7100.0,35.61,35.63,35.54,35.58,7100.0
2007-01-25 11:10:00,35.58,35.6,35.55,35.56,21300.0,35.58,35.6,35.55,35.56,21300.0
2007-01-25 11:15:00,35.56,35.56,35.46,35.52,19500.0,35.56,35.56,35.46,35.52,19500.0
2007-01-25 11:20:00,35.53,35.55,35.48,35.5,8700.0,35.53,35.55,35.48,35.5,8700.0
2007-01-25 11:25:00,35.49,35.53,35.46,35.46,16500.0,35.49,35.53,35.46,35.46,16500.0
2007-01-25 11:30:00,35.47,35.47,35.45,35.45,8200.0,35.47,35.47,35.45,35.45,8200.0
2007-01-25 11:35:00,35.45,35.48,35.38,35.48,20300.0,35.45,35.48,35.38,35.48,20300.0
2007-01-25 11:40:00,35.48,35.55,35.46,35.53,11100.0,35.48,35.55,35.46,35.53,11100.0
2007-01-25 11:45:00,35.52,35.52,35.41,35.42,4200.0,35.52,35.52,35.41,35.42,4200.0
2007-01-25 11:50:00,35.42,35.42,35.37,35.38,9800.0,35.42,35.42,35.37,35.38,9800.0
2007-01-25 11:55:00,35.38,35.38,35.27,35.3,21800.0,35.38,35.38,35.27,35.3,21800.0
2007-01-25 12:00:00,35.3,35.31,35.27,35.27,14800.0,35.3,35.31,35.27,35.27,14800.0
2007-01-25 12:05:00,35.27,35.27,35.13,35.14,88800.0,35.27,35.27,35.13,35.14,88800.0
2007-01-25 12:10:00,35.13,35.2,35.01,35.17,67200.0,35.13,35.2,35.01,35.17,67200.0
2007-01-25 12:15:00,35.17,35.25,35.14,35.24,29900.0,35.17,35.25,35.14,35.24,29900.0
2007-01-25 12:20:00,35.24,35.26,35.2,35.21,21200.0,35.24,35.26,35.2,35.21,21200.0
2007-01-25 12:25:00,35.22,35.22,35.09,35.13,21200.0,35.22,35.22,35.09,35.13,21200.0
2007-01-25 12:30:00,35.13,35.19,35.1,35.18,30500.0,35.13,35.19,35.1,35.18,30500.0
2007-01-25 12:35:00,35.18,35.24,35.06,35.1,34500.0,35.18,35.24,35.06,35.1,34500.0
2007-01-25 12:40:00,35.11,35.13,35.1,35.1,13000.0,35.11,35.13,35.1,35.1,13000.0
2007-01-25 12:45:00,35.11,35.17,35.1,35.15,20500.0,35.11,35.17,35.1,35.15,20500.0
2007-01-25 12:50:00,35.14,35.19,35.13,35.17,11700.0,35.14,35.19,35.13,35.17,11700.0
2007-01-25 12:55:00,35.17,35.2,35.15,35.2,28600.0,35.17,35.2,35.15,35.2,28600.0
2007-01-25 13:00:00,35.2,35.2,35.13,35.16,11300.0,35.2,35.2,35.13,35.16,11300.0
2007-01-25 13:05:00,35.17,35.2,35.13,35.14,12100.0,35.17,35.2,35.13,35.14,12100.0
2007-01-25 13:10:00,35.15,35.2,35.15,35.2,27300.0,35.15,35.2,35.15,35.2,27300.0
2007-01-25 13:15:00,35.2,35.21,35.18,35.2,14200.0,35.2,35.21,35.18,35.2,14200.0
2007-01-25 13:20:00,35.2,35.2,35.17,35.18,22200.0,35.2,35.2,35.17,35.18,22200.0
2007-01-25 13:25:00,35.19,35.2,35.15,35.15,14700.0,35.19,35.2,35.15,35.15,14700.0
2007-01-25 13:30:00,35.16,35.2,35.16,35.17,20900.0,35.16,35.2,35.16,35.17,20900.0
2007-01-25 13:35:00,35.17,35.19,35.04,35.05,21600.0,35.17,35.19,35.04,35.05,21600.0
2007-01-25 13:40:00,35.05,35.2,35.04,35.05,18400.0,35.05,35.2,35.04,35.05,18400.0
2007-01-25 13:45:00,35.03,35.07,35.0,35.05,17300.0,35.03,35.07,35.0,35.05,17300.0
2007-01-25 13:50:00,35.05,35.12,35.05,35.06,5900.0,35.05,35.12,35.05,35.06,5900.0
2007-01-25 13:55:00,35.06,35.08,34.97,35.0,23800.0,35.06,35.08,34.97,35.0,23800.0
2007-01-25 14:00:00,34.97,34.98,34.7,34.86,39500.0,34.97,34.98,34.7,34.86,39500.0
2007-01-25 14:05:00,34.86,34.91,34.84,34.9,11400.0,34.86,34.91,34.84,34.9,11400.0
2007-01-25 14:10:00,34.9,34.92,34.84,34.87,13800.0,34.9,34.92,34.84,34.87,13800.0
2007-01-25 14:15:00,34.86,34.93,34.8,34.83,21000.0,34.86,34.93,34.8,34.83,21000.0
2007-01-25 14:20:00,34.84,34.95,34.75,34.86,20100.0,34.84,34.95,34.75,34.86,20100.0
2007-01-25 14:25:00,34.86,34.9,34.79,34.86,23300.0,34.86,34.9,34.79,34.86,23300.0
2007-01-25 14:30:00,34.87,34.89,34.85,34.88,19400.0,34.87,34.89,34.85,34.88,19400.0
2007-01-25 14:35:00,34.88,34.96,34.88,34.95,18600.0,34.88,34.96,34.88,34.95,18600.0
2007-01-25 14:40:00,34.95,34.95,34.84,34.89,13300.0,34.95,34.95,34.84,34.89,13300.0
2007-01-25 14:45:00,34.89,34.89,34.81,34.84,15300.0,34.89,34.89,34.81,34.84,15300.0
2007-01-25 14:50:00,34.84,34.89,34.82,34.88,12800.0,34.84,34.89,34.82,34.88,12800.0
2007-01-25 14:55:00,34.89,34.91,34.87,34.89,14300.0,34.89,34.91,34.87,34.89,14300.0
2007-01-25 15:00:00,34.9,34.9,34.81,34.83,19100.0,34.9,34.9,34.81,34.83,19100.0
2007-01-25 15:05:00,34.81,34.82,34.62,34.64,53200.0,34.81,34.82,34.62,34.64,53200.0
2007-01-25 15:10:00,34.64,34.74,34.63,34.74,19400.0,34.64,34.74,34.63,34.74,19400.0
2007-01-25 15:15:00,34.74,34.78,34.69,34.74,20200.0,34.74,34.78,34.69,34.74,20200.0
2007-01-25 15:20:00,34.74,34.75,34.67,34.74,20100.0,34.74,34.75,34.67,34.74,20100.0
2007-01-25 15:25:00,34.73,34.9,34.72,34.8,46700.0,34.73,34.9,34.72,34.8,46700.0
2007-01-25 15:30:00,34.8,34.92,34.71,34.89,45300.0,34.8,34.92,34.71,34.89,45300.0
2007-01-25 15:35:00,34.9,34.92,34.82,34.9,33500.0,34.9,34.92,34.82,34.9,33500.0
2007-01-25 15:40:00,34.92,34.92,34.82,34.82,37200.0,34.92,34.92,34.82,34.82,37200.0
2007-01-25 15:45:00,34.83,34.92,34.82,34.92,26700.0,34.83,34.92,34.82,34.92,26700.0
2007-01-25 15:50:00,34.92,34.98,34.9,34.96,32000.0,34.92,34.98,34.9,34.96,32000.0
2007-01-25 15:55:00,34.95,35.05,34.93,35.02,75600.0,34.95,35.05,34.93,35.02,75600.0
2007-01-26 09:30:00,35.09,35.13,35.0,35.09,20000.0,35.09,35.13,35.0,35.09,20000.0
2007-01-26 09:35:00,35.06,35.11,34.85,34.89,9300.0,35.06,35.11,34.85,34.89,9300.0
2007-01-26 09:40:00,34.91,35.01,34.66,35.0,32400.0,34.91,35.01,34.66,35.0,32400.0
2007-01-26 09:45:00,34.98,35.04,34.6,34.65,48800.0,34.98,35.04,34.6,34.65,48800.0
2007-01-26 09:50:00,34.69,34.98,34.66,34.9,13800.0,34.69,34.98,34.66,34.9,13800.0
2007-01-26 09:55:00,34.93,34.97,34.67,34.86,17400.0,34.93,34.97,34.67,34.86,17400.0
2007-01-26 10:00:00,34.87,34.95,34.3,34.34,21900.0,34.87,34.95,34.3,34.34,21900.0
2007-01-26 10:05:00,34.38,34.48,34.26,34.4,58100.0,34.38,34.48,34.26,34.4,58100.0
2007-01-26 10:10:00,34.41,34.61,34.4,34.41,33400.0,34.41,34.61,34.4,34.41,33400.0
2007-01-26 10:15:00,34.52,34.55,34.41,34.41,43900.0,34.52,34.55,34.41,34.41,43900.0
2007-01-26 10:20:00,34.4,34.57,34.39,34.53,17000.0,34.4,34.57,34.39,34.53,17000.0
2007-01-26 10:25:00,34.53,34.57,34.4,34.4,16700.0,34.53,34.57,34.4,34.4,16700.0
2007-01-26 10:30:00,34.41,34.53,34.35,34.39,32600.0,34.41,34.53,34.35,34.39,32600.0
2007-01-26 10:35:00,34.37,34.44,34.32,34.4,18200.0,34.37,34.44,34.32,34.4,18200.0
2007-01-26 10:40:00,34.43,34.47,34.33,34.33,21000.0,34.43,34.47,34.33,34.33,21000.0
2007-01-26 10:45:00,34.34,34.35,34.24,34.35,69500.0,34.34,34.35,34.24,34.35,69500.0
2007-01-26 10:50:00,34.34,34.36,34.3,34.35,50200.0,34.34,34.36,34.3,34.35,50200.0
2007-01-26 10:55:00,34.36,34.38,34.28,34.3,15300.0,34.36,34.38,34.28,34.3,15300.0
2007-01-26 11:00:00,34.29,34.35,34.25,34.31,51600.0,34.29,34.35,34.25,34.31,51600.0
2007-01-26 11:05:00,34.3,34.32,34.27,34.32,26600.0,34.3,34.32,34.27,34.32,26600.0
2007-01-26 11:10:00,34.32,34.34,34.29,34.33,25500.0,34.32,34.34,34.29,34.33,25500.0
2007-01-26 11:15:00,34.32,34.36,34.32,34.35,26600.0,34.32,34.36,34.32,34.35,26600.0
2007-01-26 11:20:00,34.35,34.39,34.33,34.33,22000.0,34.35,34.39,34.33,34.33,22000.0
2007-01-26 11:25:00,34.34,34.4,34.34,34.39,31900.0,34.34,34.4,34.34,34.39,31900.0
2007-01-26 11:30:00,34.38,34.53,34.38,34.51,16600.0,34.38,34.53,34.38,34.51,16600.0
2007-01-26 11:35:00,34.52,34.52,34.42,34.45,15500.0,34.52,34.52,34.42,34.45,15500.0
2007-01-26 11:40:00,34.45,34.45,34.4,34.44,14100.0,34.45,34.45,34.4,34.44,14100.0
2007-01-26 11:45:00,34.44,34.6,34.44,34.53,14600.0,34.44,34.6,34.44,34.53,14600.0
2007-01-26 11:50:00,34.53,34.59,34.52,34.59,29200.0,34.53,34.59,34.52,34.59,29200.0
2007-01-26 11:55:00,34.59,34.59,34.55,34.59,14100.0,34.59,34.59,34.55,34.59,14100.0
2007-01-26 12:00:00,34.57,34.7,34.56,34.7,18100.0,34.57,34.7,34.56,34.7,18100.0
2007-01-26 12:05:00,34.71,34.85,34.59,34.6,30300.0,34.71,34.85,34.59,34.6,30300.0
2007-01-26 12:10:00,34.6,34.71,34.6,34.71,28600.0,34.6,34.71,34.6,34.71,28600.0
2007-01-26 12:15:00,34.71,34.72,34.65,34.69,16800.0,34.71,34.72,34.65,34.69,16800.0
2007-01-26 12:20:00,34.7,34.7,34.64,34.7,7600.0,34.7,34.7,34.64,34.7,7600.0
2007-01-26 12:25:00,34.7,34.77,34.67,34.76,19000.0,34.7,34.77,34.67,34.76,19000.0
2007-01-26 12:30:00,34.75,34.78,34.69,34.76,13800.0,34.75,34.78,34.69,34.76,13800.0
2007-01-26 12:35:00,34.77,34.81,34.7,34.8,6600.0,34.77,34.81,34.7,34.8,6600.0
2007-01-26 12:40:00,34.8,34.81,34.67,34.68,11300.0,34.8,34.81,34.67,34.68,11300.0
2007-01-26 12:45:00,34.67,34.72,34.67,34.7,4600.0,34.67,34.72,34.67,34.7,4600.0
2007-01-26 12:50:00,34.71,34.81,34.68,34.79,8800.0,34.71,34.81,34.68,34.79,8800.0
2007-01-26 12:55:00,34.78,34.82,34.75,34.8,7200.0,34.78,34.82,34.75,34.8,7200.0
2007-01-26 13:00:00,34.78,34.84,34.78,34.79,4200.0,34.78,34.84,34.78,34.79,4200.0
2007-01-26 13:05:00,34.78,34.78,34.69,34.69,11100.0,34.78,34.78,34.69,34.69,11100.0
2007-01-26 13:10:00,34.69,34.69,34.5,34.51,40700.0,34.69,34.69,34.5,34.51,40700.0
2007-01-26 13:15:00,34.51,34.72,34.51,34.61,39200.0,34.51,34.72,34.51,34.61,39200.0
2007-01-26 13:20:00,34.6,34.67,34.6,34.67,4700.0,34.6,34.67,34.6,34.67,4700.0
2007-01-26 13:25:00,34.65,34.65,34.62,34.62,2300.0,34.65,34.65,34.62,34.62,2300.0
2007-01-26 13:30:00,34.62,34.72,34.62,34.72,8600.0,34.62,34.72,34.62,34.72,8600.0
2007-01-26 13:35:00,34.72,34.72,34.63,34.63,8700.0,34.72,34.72,34.63,34.63,8700.0
2007-01-26 13:40:00,34.66,34.7,34.64,34.67,1900.0,34.66,34.7,34.64,34.67,1900.0
2007-01-26 13:45:00,34.64,34.64,34.54,34.61,4100.0,34.64,34.64,34.54,34.61,4100.0
2007-01-26 13:50:00,34.6,34.66,34.6,34.66,2300.0,34.6,34.66,34.6,34.66,2300.0
2007-01-26 13:55:00,34.66,34.72,34.64,34.71,5400.0,34.66,34.72,34.64,34.71,5400.0
2007-01-26 14:00:00,34.7,34.7,34.64,34.66,18600.0,34.7,34.7,34.64,34.66,18600.0
2007-01-26 14:05:00,34.66,34.67,34.63,34.64,8500.0,34.66,34.67,34.63,34.64,8500.0
2007-01-26 14:10:00,34.64,34.7,34.64,34.69,6600.0,34.64,34.7,34.64,34.69,6600.0
2007-01-26 14:15:00,34.69,34.72,34.69,34.71,17500.0,34.69,34.72,34.69,34.71,17500.0
2007-01-26 14:20:00,34.72,34.74,34.71,34.74,3800.0,34.72,34.74,34.71,34.74,3800.0
2007-01-26 14:25:00,34.75,34.82,34.67,34.67,8700.0,34.75,34.82,34.67,34.67,8700.0
2007-01-26 14:30:00,34.66,34.72,34.66,34.68,10000.0,34.66,34.72,34.66,34.68,10000.0
2007-01-26 14:35:00,34.7,34.81,34.69,34.75,6400.0,34.7,34.81,34.69,34.75,6400.0
2007-01-26 14:40:00,34.76,34.79,34.73,34.79,6200.0,34.76,34.79,34.73,34.79,6200.0
2007-01-26 14:45:00,34.8,34.83,34.75,34.78,5700.0,34.8,34.83,34.75,34.78,5700.0
2007-01-26 14:50:00,34.83,34.91,34.82,34.87,11700.0,34.83,34.91,34.82,34.87,11700.0
2007-01-26 14:55:00,34.87,34.91,34.86,34.91,11800.0,34.87,34.91,34.86,34.91,11800.0
2007-01-26 15:00:00,34.9,34.94,34.89,34.93,6100.0,34.9,34.94,34.89,34.93,6100.0
2007-01-26 15:05:00,34.92,35.03,34.92,35.03,16800.0,34.92,35.03,34.92,35.03,16800.0
2007-01-26 15:10:00,35.04,35.11,34.96,35.1,20200.0,35.04,35.11,34.96,35.1,20200.0
2007-01-26 15:15:00,35.09,35.14,35.05,35.08,13100.0,35.09,35.14,35.05,35.08,13100.0
2007-01-26 15:20:00,35.1,35.11,34.98,35.07,13800.0,35.1,35.11,34.98,35.07,13800.0
2007-01-26 15:25:00,35.06,35.15,35.05,35.12,13200.0,35.06,35.15,35.05,35.12,13200.0
2007-01-26 15:30:00,35.12,35.12,35.04,35.07,20800.0,35.12,35.12,35.04,35.07,20800.0
2007-01-26 15:35:00,35.08,35.17,35.04,35.17,15700.0,35.08,35.17,35.04,35.17,15700.0
2007-01-26 15:40:00,35.13,35.16,35.0,35.01,17000.0,35.13,35.16,35.0,35.01,17000.0
2007-01-26 15:45:00,35.01,35.04,35.0,35.03,23100.0,35.01,35.04,35.0,35.03,23100.0
2007-01-26 15:50:00,35.01,35.11,35.01,35.07,30700.0,35.01,35.11,35.01,35.07,30700.0
2007-01-26 15:55:00,35.08,35.09,34.99,34.99,39300.0,35.08,35.09,34.99,34.99,39300.0
2007-01-29 09:30:00,34.82,34.96,34.75,34.76,25000.0,34.82,34.96,34.75,34.76,25000.0
2007-01-29 09:35:00,34.75,34.9,34.73,34.88,16900.0,34.75,34.9,34.73,34.88,16900.0
2007-01-29 09:40:00,34.87,34.95,34.8,34.91,12800.0,34.87,34.95,34.8,34.91,12800.0
2007-01-29 09:45:00,34.89,35.02,34.83,34.99,7600.0,34.89,35.02,34.83,34.99,7600.0
2007-01-29 09:50:00,34.99,35.03,34.8,34.86,11500.0,34.99,35.03,34.8,34.86,11500.0
2007-01-29 09:55:00,34.9,34.94,34.82,34.92,5200.0,34.9,34.94,34.82,34.92,5200.0
2007-01-29 10:00:00,34.95,35.09,34.95,35.04,10600.0,34.95,35.09,34.95,35.04,10600.0
2007-01-29 10:05:00,35.04,35.23,35.04,35.23,11400.0,35.04,35.23,35.04,35.23,11400.0
2007-01-29 10:10:00,35.23,35.31,35.15,35.22,13000.0,35.23,35.31,35.15,35.22,13000.0
2007-01-29 10:15:00,35.18,35.32,35.13,35.32,7000.0,35.18,35.32,35.13,35.32,7000.0
2007-01-29 10:20:00,35.32,35.32,35.15,35.21,16500.0,35.32,35.32,35.15,35.21,16500.0
2007-01-29 10:25:00,35.21,35.39,35.21,35.31,11900.0,35.21,35.39,35.21,35.31,11900.0
2007-01-29 10:30:00,35.29,35.29,35.19,35.19,8100.0,35.29,35.29,35.19,35.19,8100.0
2007-01-29 10:35:00,35.2,35.33,35.2,35.32,7800.0,35.2,35.33,35.2,35.32,7800.0
2007-01-29 10:40:00,35.35,35.44,35.3,35.3,9300.0,35.35,35.44,35.3,35.3,9300.0
2007-01-29 10:45:00,35.32,35.32,35.23,35.29,5200.0,35.32,35.32,35.23,35.29,5200.0
2007-01-29 10:50:00,35.29,35.32,35.24,35.25,5100.0,35.29,35.32,35.24,35.25,5100.0
2007-01-29 10:55:00,35.24,35.3,35.24,35.3,1400.0,35.24,35.3,35.24,35.3,1400.0
2007-01-29 11:00:00,35.28,35.28,35.21,35.22,9900.0,35.28,35.28,35.21,35.22,9900.0
2007-01-29 11:05:00,35.21,35.25,35.17,35.23,11100.0,35.21,35.25,35.17,35.23,11100.0
2007-01-29 11:10:00,35.22,35.26,35.21,35.25,7200.0,35.22,35.26,35.21,35.25,7200.0
2007-01-29 11:15:00,35.25,35.25,35.17,35.17,13600.0,35.25,35.25,35.17,35.17,13600.0
2007-01-29 11:20:00,35.18,35.18,35.14,35.17,5900.0,35.18,35.18,35.14,35.17,5900.0
2007-01-29 11:25:00,35.16,35.23,35.12,35.23,5600.0,35.16,35.23,35.12,35.23,5600.0
2007-01-29 11:30:00,35.22,35.24,35.17,35.21,8400.0,35.22,35.24,35.17,35.21,8400.0
2007-01-29 11:35:00,35.21,35.24,35.2,35.23,11100.0,35.21,35.24,35.2,35.23,11100.0
2007-01-29 11:40:00,35.23,35.25,35.2,35.23,5100.0,35.23,35.25,35.2,35.23,5100.0
2007-01-29 11:45:00,35.22,35.22,35.18,35.2,9300.0,35.22,35.22,35.18,35.2,9300.0
2007-01-29 11:50:00,35.18,35.21,35.16,35.19,4600.0,35.18,35.21,35.16,35.19,4600.0
2007-01-29 11:55:00,35.19,35.23,35.16,35.22,5100.0,35.19,35.23,35.16,35.22,5100.0
2007-01-29 12:00:00,35.22,35.23,35.2,35.23,4200.0,35.22,35.23,35.2,35.23,4200.0
2007-01-29 12:05:00,35.23,35.23,35.18,35.2,11200.0,35.23,35.23,35.18,35.2,11200.0
2007-01-29 12:10:00,35.21,35.26,35.18,35.21,5000.0,35.21,35.26,35.18,35.21,5000.0
2007-01-29 12:15:00,35.22,35.25,35.11,35.19,409800.0,35.22,35.25,35.11,35.19,409800.0
2007-01-29 12:20:00,35.21,35.21,35.15,35.15,1500.0,35.21,35.21,35.15,35.15,1500.0
2007-01-29 12:25:00,35.16,35.19,35.13,35.13,3600.0,35.16,35.19,35.13,35.13,3600.0
2007-01-29 12:30:00,35.12,35.13,35.12,35.12,3100.0,35.12,35.13,35.12,35.12,3100.0
2007-01-29 12:35:00,35.17,35.19,35.12,35.16,3400.0,35.17,35.19,35.12,35.16,3400.0
2007-01-29 12:40:00,35.17,35.23,35.17,35.21,3000.0,35.17,35.23,35.17,35.21,3000.0
2007-01-29 12:45:00,35.24,35.26,35.2,35.22,10800.0,35.24,35.26,35.2,35.22,10800.0
2007-01-29 12:50:00,35.22,35.38,35.21,35.34,8200.0,35.22,35.38,35.21,35.34,8200.0
2007-01-29 12:55:00,35.34,35.47,35.32,35.46,5500.0,35.34,35.47,35.32,35.46,5500.0
2007-01-29 13:00:00,35.44,35.57,35.41,35.5,8500.0,35.44,35.57,35.41,35.5,8500.0
2007-01-29 13:05:00,35.46,35.54,35.42,35.46,6900.0,35.46,35.54,35.42,35.46,6900.0
2007-01-29 13:10:00,35.46,35.49,35.46,35.49,2600.0,35.46,35.49,35.46,35.49,2600.0
2007-01-29 13:15:00,35.47,35.49,35.45,35.45,10100.0,35.47,35.49,35.45,35.45,10100.0
2007-01-29 13:20:00,35.45,35.49,35.43,35.43,4400.0,35.45,35.49,35.43,35.43,4400.0
2007-01-29 13:25:00,35.43,35.52,35.43,35.5,10200.0,35.43,35.52,35.43,35.5,10200.0
2007-01-29 13:30:00,35.48,35.55,35.48,35.5,11800.0,35.48,35.55,35.48,35.5,11800.0
2007-01-29 13:35:00,35.49,35.5,35.37,35.38,114300.0,35.49,35.5,35.37,35.38,114300.0
2007-01-29 13:40:00,35.36,35.41,35.36,35.39,8000.0,35.36,35.41,35.36,35.39,8000.0
2007-01-29 13:45:00,35.37,35.37,35.34,35.34,38900.0,35.37,35.37,35.34,35.34,38900.0
2007-01-29 13:50:00,35.33,35.36,35.24,35.24,18000.0,35.33,35.36,35.24,35.24,18000.0
2007-01-29 13:55:00,35.23,35.28,35.19,35.24,18300.0,35.23,35.28,35.19,35.24,18300.0
2007-01-29 14:00:00,35.25,35.27,35.13,35.13,25200.0,35.25,35.27,35.13,35.13,25200.0
2007-01-29 14:05:00,35.12,35.25,35.07,35.19,14400.0,35.12,35.25,35.07,35.19,14400.0
2007-01-29 14:10:00,35.16,35.21,35.1,35.11,18000.0,35.16,35.21,35.1,35.11,18000.0
2007-01-29 14:15:00,35.1,35.17,35.09,35.15,12800.0,35.1,35.17,35.09,35.15,12800.0
2007-01-29 14:20:00,35.16,35.25,35.15,35.15,3500.0,35.16,35.25,35.15,35.15,3500.0
2007-01-29 14:25:00,35.15,35.16,35.11,35.15,11800.0,35.15,35.16,35.11,35.15,11800.0
2007-01-29 14:30:00,35.15,35.19,35.15,35.15,4100.0,35.15,35.19,35.15,35.15,4100.0
2007-01-29 14:35:00,35.15,35.16,35.09,35.09,5200.0,35.15,35.16,35.09,35.09,5200.0
2007-01-29 14:40:00,35.12,35.22,35.11,35.2,9400.0,35.12,35.22,35.11,35.2,9400.0
2007-01-29 14:45:00,35.18,35.21,35.18,35.2,4800.0,35.18,35.21,35.18,35.2,4800.0
2007-01-29 14:50:00,35.2,35.23,35.2,35.2,10900.0,35.2,35.23,35.2,35.2,10900.0
2007-01-29 14:55:00,35.21,35.26,35.12,35.12,5400.0,35.21,35.26,35.12,35.12,5400.0
2007-01-29 15:00:00,35.12,35.2,35.12,35.2,4900.0,35.12,35.2,35.12,35.2,4900.0
2007-01-29 15:05:00,35.2,35.25,35.2,35.21,8300.0,35.2,35.25,35.2,35.21,8300.0
2007-01-29 15:10:00,35.21,35.28,35.2,35.2,15600.0,35.21,35.28,35.2,35.2,15600.0
2007-01-29 15:15:00,35.2,35.24,35.2,35.22,6700.0,35.2,35.24,35.2,35.22,6700.0
2007-01-29 15:20:00,35.22,35.22,35.17,35.18,9000.0,35.22,35.22,35.17,35.18,9000.0
2007-01-29 15:25:00,35.17,35.3,35.16,35.28,10800.0,35.17,35.3,35.16,35.28,10800.0
2007-01-29 15:30:00,35.29,35.33,35.29,35.32,4600.0,35.29,35.33,35.29,35.32,4600.0
2007-01-29 15:35:00,35.32,35.35,35.25,35.26,10900.0,35.32,35.35,35.25,35.26,10900.0
2007-01-29 15:40:00,35.25,35.26,35.2,35.23,20300.0,35.25,35.26,35.2,35.23,20300.0
2007-01-29 15:45:00,35.23,35.26,35.22,35.23,19900.0,35.23,35.26,35.22,35.23,19900.0
2007-01-29 15:50:00,35.23,35.25,35.21,35.23,17800.0,35.23,35.25,35.21,35.23,17800.0
2007-01-29 15:55:00,35.22,35.31,35.22,35.31,28500.0,35.22,35.31,35.22,35.31,28500.0
2007-01-30 09:30:00,35.4,35.54,35.18,35.49,31600.0,35.4,35.54,35.18,35.49,31600.0
2007-01-30 09:35:00,35.49,35.5,35.25,35.5,12400.0,35.49,35.5,35.25,35.5,12400.0
2007-01-30 09:40:00,35.49,35.61,35.48,35.55,13300.0,35.49,35.61,35.48,35.55,13300.0
2007-01-30 09:45:00,35.58,35.75,35.58,35.71,12900.0,35.58,35.75,35.58,35.71,12900.0
2007-01-30 09:50:00,35.68,35.74,35.43,35.43,11400.0,35.68,35.74,35.43,35.43,11400.0
2007-01-30 09:55:00,35.36,35.61,35.29,35.58,20400.0,35.36,35.61,35.29,35.58,20400.0
2007-01-30 10:00:00,35.56,35.6,35.47,35.58,7200.0,35.56,35.6,35.47,35.58,7200.0
2007-01-30 10:05:00,35.58,35.58,35.47,35.52,8200.0,35.58,35.58,35.47,35.52,8200.0
2007-01-30 10:10:00,35.5,35.58,35.48,35.52,9600.0,35.5,35.58,35.48,35.52,9600.0
2007-01-30 10:15:00,35.52,35.63,35.52,35.55,10300.0,35.52,35.63,35.52,35.55,10300.0
2007-01-30 10:20:00,35.56,35.57,35.47,35.47,9900.0,35.56,35.57,35.47,35.47,9900.0
2007-01-30 10:25:00,35.47,35.65,35.47,35.58,17700.0,35.47,35.65,35.47,35.58,17700.0
2007-01-30 10:30:00,35.6,35.65,35.56,35.56,9500.0,35.6,35.65,35.56,35.56,9500.0
2007-01-30 10:35:00,35.6,35.65,35.52,35.61,12500.0,35.6,35.65,35.52,35.61,12500.0
2007-01-30 10:40:00,35.64,35.64,35.48,35.61,8600.0,35.64,35.64,35.48,35.61,8600.0
2007-01-30 10:45:00,35.6,35.65,35.56,35.64,12200.0,35.6,35.65,35.56,35.64,12200.0
2007-01-30 10:50:00,35.65,35.7,35.63,35.7,7600.0,35.65,35.7,35.63,35.7,7600.0
2007-01-30 10:55:00,35.69,35.75,35.68,35.75,11700.0,35.69,35.75,35.68,35.75,11700.0
2007-01-30 11:00:00,35.75,35.78,35.59,35.75,18100.0,35.75,35.78,35.59,35.75,18100.0
2007-01-30 11:05:00,35.75,35.75,35.61,35.67,15700.0,35.75,35.75,35.61,35.67,15700.0
2007-01-30 11:10:00,35.68,35.77,35.66,35.74,11600.0,35.68,35.77,35.66,35.74,11600.0
2007-01-30 11:15:00,35.76,35.9,35.76,35.8,21200.0,35.76,35.9,35.76,35.8,21200.0
2007-01-30 11:20:00,35.8,35.91,35.8,35.9,10600.0,35.8,35.91,35.8,35.9,10600.0
2007-01-30 11:25:00,35.9,35.92,35.74,35.74,10300.0,35.9,35.92,35.74,35.74,10300.0
2007-01-30 11:30:00,35.71,35.71,35.63,35.71,11300.0,35.71,35.71,35.63,35.71,11300.0
2007-01-30 11:35:00,35.71,35.88,35.7,35.86,34800.0,35.71,35.88,35.7,35.86,34800.0
2007-01-30 11:40:00,35.86,35.88,35.75,35.79,15400.0,35.86,35.88,35.75,35.79,15400.0
2007-01-30 11:45:00,35.78,35.81,35.71,35.72,10400.0,35.78,35.81,35.71,35.72,10400.0
2007-01-30 11:50:00,35.7,35.74,35.67,35.74,7500.0,35.7,35.74,35.67,35.74,7500.0
2007-01-30 11:55:00,35.73,35.78,35.69,35.77,13000.0,35.73,35.78,35.69,35.77,13000.0
2007-01-30 12:00:00,35.73,35.77,35.67,35.7,11500.0,35.73,35.77,35.67,35.7,11500.0
2007-01-30 12:05:00,35.73,35.8,35.73,35.74,15500.0,35.73,35.8,35.73,35.74,15500.0
2007-01-30 12:10:00,35.74,35.78,35.67,35.74,22200.0,35.74,35.78,35.67,35.74,22200.0
2007-01-30 12:15:00,35.72,35.78,35.72,35.73,8800.0,35.72,35.78,35.72,35.73,8800.0
2007-01-30 12:20:00,35.73,35.74,35.7,35.7,8500.0,35.73,35.74,35.7,35.7,8500.0
2007-01-30 12:25:00,35.7,35.81,35.69,35.8,11900.0,35.7,35.81,35.69,35.8,11900.0
2007-01-30 12:30:00,35.8,35.84,35.76,35.76,12100.0,35.8,35.84,35.76,35.76,12100.0
2007-01-30 12:35:00,35.74,35.75,35.74,35.74,1700.0,35.74,35.75,35.74,35.74,1700.0
2007-01-30 12:40:00,35.73,35.73,35.66,35.66,2900.0,35.73,35.73,35.66,35.66,2900.0
2007-01-30 12:45:00,35.65,35.67,35.54,35.65,27300.0,35.65,35.67,35.54,35.65,27300.0
2007-01-30 12:50:00,35.63,35.7,35.63,35.69,2100.0,35.63,35.7,35.63,35.69,2100.0
2007-01-30 12:55:00,35.69,35.81,35.69,35.81,8500.0,35.69,35.81,35.69,35.81,8500.0
2007-01-30 13:00:00,35.81,35.86,35.8,35.83,10800.0,35.81,35.86,35.8,35.83,10800.0
2007-01-30 13:05:00,35.83,35.83,35.62,35.64,5400.0,35.83,35.83,35.62,35.64,5400.0
2007-01-30 13:10:00,35.64,35.72,35.6,35.7,8100.0,35.64,35.72,35.6,35.7,8100.0
2007-01-30 13:15:00,35.69,35.73,35.68,35.73,4100.0,35.69,35.73,35.68,35.73,4100.0
2007-01-30 13:20:00,35.73,35.78,35.73,35.75,8100.0,35.73,35.78,35.73,35.75,8100.0
2007-01-30 13:25:00,35.76,35.76,35.62,35.62,5500.0,35.76,35.76,35.62,35.62,5500.0
2007-01-30 13:30:00,35.61,35.61,35.46,35.54,25300.0,35.61,35.61,35.46,35.54,25300.0
2007-01-30 13:35:00,35.54,35.54,35.36,35.38,18200.0,35.54,35.54,35.36,35.38,18200.0
2007-01-30 13:40:00,35.38,35.57,35.38,35.57,10400.0,35.38,35.57,35.38,35.57,10400.0
2007-01-30 13:45:00,35.58,35.67,35.58,35.64,8900.0,35.58,35.67,35.58,35.64,8900.0
2007-01-30 13:50:00,35.64,35.64,35.55,35.57,10800.0,35.64,35.64,35.55,35.57,10800.0
2007-01-30 13:55:00,35.56,35.63,35.55,35.63,4200.0,35.56,35.63,35.55,35.63,4200.0
2007-01-30 14:00:00,35.62,35.63,35.55,35.55,7500.0,35.62,35.63,35.55,35.55,7500.0
2007-01-30 14:05:00,35.55,35.62,35.47,35.47,15500.0,35.55,35.62,35.47,35.47,15500.0
2007-01-30 14:10:00,35.47,35.48,35.35,35.45,20400.0,35.47,35.48,35.35,35.45,20400.0
2007-01-30 14:15:00,35.41,35.49,35.41,35.43,6600.0,35.41,35.49,35.41,35.43,6600.0
2007-01-30 14:20:00,35.43,35.61,35.43,35.58,7000.0,35.43,35.61,35.43,35.58,7000.0
2007-01-30 14:25:00,35.6,35.63,35.49,35.5,6400.0,35.6,35.63,35.49,35.5,6400.0
2007-01-30 14:30:00,35.5,35.63,35.49,35.59,10400.0,35.5,35.63,35.49,35.59,10400.0
2007-01-30 14:35:00,35.58,35.63,35.58,35.59,11100.0,35.58,35.63,35.58,35.59,11100.0
2007-01-30 14:40:00,35.59,35.63,35.58,35.61,10500.0,35.59,35.63,35.58,35.61,10500.0
2007-01-30 14:45:00,35.59,35.67,35.57,35.61,7300.0,35.59,35.67,35.57,35.61,7300.0
2007-01-30 14:50:00,35.6,35.7,35.6,35.66,7300.0,35.6,35.7,35.6,35.66,7300.0
2007-01-30 14:55:00,35.66,35.74,35.66,35.72,11700.0,35.66,35.74,35.66,35.72,11700.0
2007-01-30 15:00:00,35.72,35.74,35.69,35.74,12200.0,35.72,35.74,35.69,35.74,12200.0
2007-01-30 15:05:00,35.74,35.74,35.7,35.74,12600.0,35.74,35.74,35.7,35.74,12600.0
2007-01-30 15:10:00,35.74,35.75,35.67,35.72,13700.0,35.74,35.75,35.67,35.72,13700.0
2007-01-30 15:15:00,35.72,35.74,35.7,35.72,6300.0,35.72,35.74,35.7,35.72,6300.0
2007-01-30 15:20:00,35.73,35.76,35.7,35.72,17300.0,35.73,35.76,35.7,35.72,17300.0
2007-01-30 15:25:00,35.74,35.79,35.69,35.7,12000.0,35.74,35.79,35.69,35.7,12000.0
2007-01-30 15:30:00,35.7,35.75,35.65,35.73,10300.0,35.7,35.75,35.65,35.73,10300.0
2007-01-30 15:35:00,35.72,35.75,35.7,35.74,12000.0,35.72,35.75,35.7,35.74,12000.0
2007-01-30 15:40:00,35.74,35.79,35.7,35.72,26000.0,35.74,35.79,35.7,35.72,26000.0
2007-01-30 15:45:00,35.74,35.77,35.66,35.67,22500.0,35.74,35.77,35.66,35.67,22500.0
2007-01-30 15:50:00,35.7,35.79,35.67,35.71,39600.0,35.7,35.79,35.67,35.71,39600.0
2007-01-30 15:55:00,35.71,35.82,35.71,35.76,45700.0,35.71,35.82,35.71,35.76,45700.0
2007-01-31 09:30:00,35.67,35.81,35.6,35.6,22700.0,35.67,35.81,35.6,35.6,22700.0
2007-01-31 09:35:00,35.6,35.6,35.45,35.45,10900.0,35.6,35.6,35.45,35.45,10900.0
2007-01-31 09:40:00,35.44,35.48,35.35,35.38,11600.0,35.44,35.48,35.35,35.38,11600.0
2007-01-31 09:45:00,35.39,35.39,35.24,35.25,7700.0,35.39,35.39,35.24,35.25,7700.0
2007-01-31 09:50:00,35.24,35.24,35.05,35.16,12500.0,35.24,35.24,35.05,35.16,12500.0
2007-01-31 09:55:00,35.15,35.27,35.09,35.12,9000.0,35.15,35.27,35.09,35.12,9000.0
2007-01-31 10:00:00,35.12,35.32,35.09,35.23,37700.0,35.12,35.32,35.09,35.23,37700.0
2007-01-31 10:05:00,35.18,35.18,35.01,35.03,10800.0,35.18,35.18,35.01,35.03,10800.0
2007-01-31 10:10:00,35.05,35.06,34.93,35.0,33200.0,35.05,35.06,34.93,35.0,33200.0
2007-01-31 10:15:00,34.97,34.99,34.93,34.93,13500.0,34.97,34.99,34.93,34.93,13500.0
2007-01-31 10:20:00,34.96,34.99,34.92,34.99,17700.0,34.96,34.99,34.92,34.99,17700.0
2007-01-31 10:25:00,34.98,35.0,34.96,34.98,28200.0,34.98,35.0,34.96,34.98,28200.0
2007-01-31 10:30:00,34.98,35.06,34.96,35.05,45300.0,34.98,35.06,34.96,35.05,45300.0
2007-01-31 10:35:00,35.05,35.09,35.01,35.07,64100.0,35.05,35.09,35.01,35.07,64100.0
2007-01-31 10:40:00,35.07,35.07,34.95,35.0,137400.0,35.07,35.07,34.95,35.0,137400.0
2007-01-31 10:45:00,35.0,35.06,34.99,35.02,26800.0,35.0,35.06,34.99,35.02,26800.0
2007-01-31 10:50:00,35.02,35.09,35.02,35.06,11800.0,35.02,35.09,35.02,35.06,11800.0
2007-01-31 10:55:00,35.06,35.08,35.02,35.02,10000.0,35.06,35.08,35.02,35.02,10000.0
2007-01-31 11:00:00,35.04,35.06,34.99,35.03,14200.0,35.04,35.06,34.99,35.03,14200.0
2007-01-31 11:05:00,35.02,35.05,35.0,35.03,6100.0,35.02,35.05,35.0,35.03,6100.0
2007-01-31 11:10:00,35.03,35.03,34.99,34.99,2400.0,35.03,35.03,34.99,34.99,2400.0
2007-01-31 11:15:00,34.99,35.12,34.99,35.1,11100.0,34.99,35.12,34.99,35.1,11100.0
2007-01-31 11:20:00,35.1,35.11,35.05,35.08,7500.0,35.1,35.11,35.05,35.08,7500.0
2007-01-31 11:25:00,35.09,35.1,35.05,35.05,15500.0,35.09,35.1,35.05,35.05,15500.0
2007-01-31 11:30:00,35.05,35.07,35.01,35.03,5100.0,35.05,35.07,35.01,35.03,5100.0
2007-01-31 11:35:00,35.01,35.03,34.96,34.96,7500.0,35.01,35.03,34.96,34.96,7500.0
2007-01-31 11:40:00,34.96,35.0,34.95,35.0,9000.0,34.96,35.0,34.95,35.0,9000.0
2007-01-31 11:45:00,35.0,35.01,34.99,35.0,12800.0,35.0,35.01,34.99,35.0,12800.0
2007-01-31 11:50:00,34.99,35.01,34.98,35.0,11600.0,34.99,35.01,34.98,35.0,11600.0
2007-01-31 11:55:00,35.0,35.01,35.0,35.0,1100.0,35.0,35.01,35.0,35.0,1100.0
2007-01-31 12:00:00,35.0,35.02,34.99,34.99,2800.0,35.0,35.02,34.99,34.99,2800.0
2007-01-31 12:05:00,34.99,35.0,34.97,34.98,6300.0,34.99,35.0,34.97,34.98,6300.0
2007-01-31 12:10:00,34.99,35.0,34.98,34.99,3200.0,34.99,35.0,34.98,34.99,3200.0
2007-01-31 12:15:00,34.99,35.0,34.98,34.99,3600.0,34.99,35.0,34.98,34.99,3600.0
2007-01-31 12:20:00,34.99,34.99,34.97,34.99,2500.0,34.99,34.99,34.97,34.99,2500.0
2007-01-31 12:25:00,34.97,35.01,34.95,34.98,4200.0,34.97,35.01,34.95,34.98,4200.0
2007-01-31 12:30:00,34.97,35.0,34.95,35.0,1700.0,34.97,35.0,34.95,35.0,1700.0
2007-01-31 12:35:00,34.98,35.0,34.96,34.97,4100.0,34.98,35.0,34.96,34.97,4100.0
2007-01-31 12:40:00,34.99,35.0,34.96,35.0,2700.0,34.99,35.0,34.96,35.0,2700.0
2007-01-31 12:45:00,35.0,35.02,34.99,35.02,3400.0,35.0,35.02,34.99,35.02,3400.0
2007-01-31 12:50:00,35.03,35.03,34.99,34.99,2400.0,35.03,35.03,34.99,34.99,2400.0
2007-01-31 12:55:00,35.0,35.2,35.0,35.1,29200.0,35.0,35.2,35.0,35.1,29200.0
2007-01-31 13:00:00,35.09,35.1,35.03,35.05,5500.0,35.09,35.1,35.03,35.05,5500.0
2007-01-31 13:05:00,35.05,35.08,34.98,35.01,8500.0,35.05,35.08,34.98,35.01,8500.0
2007-01-31 13:10:00,35.02,35.02,34.99,34.99,2300.0,35.02,35.02,34.99,34.99,2300.0
2007-01-31 13:15:00,34.99,35.0,34.96,34.99,3100.0,34.99,35.0,34.96,34.99,3100.0
2007-01-31 13:20:00,34.99,35.0,34.96,34.97,2900.0,34.99,35.0,34.96,34.97,2900.0
2007-01-31 13:25:00,34.97,35.03,34.97,35.02,19200.0,34.97,35.03,34.97,35.02,19200.0
2007-01-31 13:30:00,35.02,35.04,35.01,35.02,3100.0,35.02,35.04,35.01,35.02,3100.0
2007-01-31 13:35:00,35.02,35.08,35.0,35.0,15200.0,35.02,35.08,35.0,35.0,15200.0
2007-01-31 13:40:00,35.0,35.0,34.96,34.98,8900.0,35.0,35.0,34.96,34.98,8900.0
2007-01-31 13:45:00,34.99,34.99,34.96,34.97,2200.0,34.99,34.99,34.96,34.97,2200.0
2007-01-31 13:50:00,34.99,35.01,34.96,34.99,4500.0,34.99,35.01,34.96,34.99,4500.0
2007-01-31 13:55:00,34.96,34.99,34.96,34.99,700.0,34.96,34.99,34.96,34.99,700.0
2007-01-31 14:00:00,34.97,35.02,34.97,34.99,7500.0,34.97,35.02,34.97,34.99,7500.0
2007-01-31 14:05:00,35.0,35.0,34.95,34.96,12300.0,35.0,35.0,34.95,34.96,12300.0
2007-01-31 14:10:00,34.95,34.97,34.89,34.96,17500.0,34.95,34.97,34.89,34.96,17500.0
2007-01-31 14:15:00,34.97,35.08,34.97,35.05,30800.0,34.97,35.08,34.97,35.05,30800.0
2007-01-31 14:20:00,35.06,35.25,35.06,35.14,15000.0,35.06,35.25,35.06,35.14,15000.0
2007-01-31 14:25:00,35.11,35.18,35.05,35.1,12300.0,35.11,35.18,35.05,35.1,12300.0
2007-01-31 14:30:00,35.12,35.3,35.05,35.22,21000.0,35.12,35.3,35.05,35.22,21000.0
2007-01-31 14:35:00,35.23,35.31,35.19,35.19,27500.0,35.23,35.31,35.19,35.19,27500.0
2007-01-31 14:40:00,35.18,35.25,35.15,35.22,14600.0,35.18,35.25,35.15,35.22,14600.0
2007-01-31 14:45:00,35.22,35.29,35.15,35.2,11900.0,35.22,35.29,35.15,35.2,11900.0
2007-01-31 14:50:00,35.21,35.21,35.14,35.16,9100.0,35.21,35.21,35.14,35.16,9100.0
2007-01-31 14:55:00,35.16,35.23,35.13,35.14,11100.0,35.16,35.23,35.13,35.14,11100.0
2007-01-31 15:00:00,35.14,35.23,35.14,35.23,19300.0,35.14,35.23,35.14,35.23,19300.0
2007-01-31 15:05:00,35.22,35.44,35.22,35.42,42100.0,35.22,35.44,35.22,35.42,42100.0
2007-01-31 15:10:00,35.41,35.42,35.36,35.37,25100.0,35.41,35.42,35.36,35.37,25100.0
2007-01-31 15:15:00,35.37,35.44,35.34,35.43,35200.0,35.37,35.44,35.34,35.43,35200.0
2007-01-31 15:20:00,35.42,35.44,35.35,35.36,22800.0,35.42,35.44,35.35,35.36,22800.0
2007-01-31 15:25:00,35.35,35.4,35.34,35.39,27300.0,35.35,35.4,35.34,35.39,27300.0
2007-01-31 15:30:00,35.38,35.52,35.38,35.49,29200.0,35.38,35.52,35.38,35.49,29200.0
2007-01-31 15:35:00,35.49,35.52,35.45,35.48,25600.0,35.49,35.52,35.45,35.48,25600.0
2007-01-31 15:40:00,35.46,35.47,35.43,35.47,33700.0,35.46,35.47,35.43,35.47,33700.0
2007-01-31 15:45:00,35.46,35.49,35.41,35.46,27700.0,35.46,35.49,35.41,35.46,27700.0
2007-01-31 15:50:00,35.46,35.51,35.4,35.42,44200.0,35.46,35.51,35.4,35.42,44200.0
2007-01-31 15:55:00,35.41,35.41,35.27,35.34,71800.0,35.41,35.41,35.27,35.34,71800.0
2007-02-01 09:30:00,35.39,35.4,35.23,35.28,27300.0,35.39,35.4,35.23,35.28,27300.0
2007-02-01 09:35:00,35.26,35.31,35.22,35.23,8800.0,35.26,35.31,35.22,35.23,8800.0
2007-02-01 09:40:00,35.24,35.43,35.22,35.37,19900.0,35.24,35.43,35.22,35.37,19900.0
2007-02-01 09:45:00,35.39,35.55,35.27,35.37,27500.0,35.39,35.55,35.27,35.37,27500.0
2007-02-01 09:50:00,35.35,35.41,35.25,35.36,9800.0,35.35,35.41,35.25,35.36,9800.0
2007-02-01 09:55:00,35.35,35.36,35.11,35.14,13700.0,35.35,35.36,35.11,35.14,13700.0
2007-02-01 10:00:00,35.15,35.24,35.08,35.17,17700.0,35.15,35.24,35.08,35.17,17700.0
2007-02-01 10:05:00,35.17,35.24,35.15,35.16,6100.0,35.17,35.24,35.15,35.16,6100.0
2007-02-01 10:10:00,35.16,35.16,35.0,35.05,8700.0,35.16,35.16,35.0,35.05,8700.0
2007-02-01 10:15:00,35.05,35.05,34.92,34.96,18300.0,35.05,35.05,34.92,34.96,18300.0
2007-02-01 10:20:00,34.97,35.0,34.78,34.83,26500.0,34.97,35.0,34.78,34.83,26500.0
2007-02-01 10:25:00,34.82,34.92,34.81,34.85,7600.0,34.82,34.92,34.81,34.85,7600.0
2007-02-01 10:30:00,34.85,35.09,34.82,35.07,24100.0,34.85,35.09,34.82,35.07,24100.0
2007-02-01 10:35:00,35.08,35.16,35.0,35.05,9300.0,35.08,35.16,35.0,35.05,9300.0
2007-02-01 10:40:00,35.02,35.1,34.9,34.95,17200.0,35.02,35.1,34.9,34.95,17200.0
2007-02-01 10:45:00,34.98,35.01,34.94,34.97,4200.0,34.98,35.01,34.94,34.97,4200.0
2007-02-01 10:50:00,34.93,35.0,34.89,34.9,13100.0,34.93,35.0,34.89,34.9,13100.0
2007-02-01 10:55:00,34.91,34.93,34.85,34.86,6900.0,34.91,34.93,34.85,34.86,6900.0
2007-02-01 11:00:00,34.86,34.86,34.53,34.56,41900.0,34.86,34.86,34.53,34.56,41900.0
2007-02-01 11:05:00,34.56,34.65,34.32,34.44,59500.0,34.56,34.65,34.32,34.44,59500.0
2007-02-01 11:10:00,34.43,34.46,34.32,34.36,19000.0,34.43,34.46,34.32,34.36,19000.0
2007-02-01 11:15:00,34.37,34.56,34.36,34.45,15700.0,34.37,34.56,34.36,34.45,15700.0
2007-02-01 11:20:00,34.48,34.62,34.48,34.58,16400.0,34.48,34.62,34.48,34.58,16400.0
2007-02-01 11:25:00,34.59,34.6,34.53,34.56,6100.0,34.59,34.6,34.53,34.56,6100.0
2007-02-01 11:30:00,34.58,34.7,34.57,34.68,9500.0,34.58,34.7,34.57,34.68,9500.0
2007-02-01 11:35:00,34.7,34.7,34.21,34.39,33500.0,34.7,34.7,34.21,34.39,33500.0
2007-02-01 11:40:00,34.4,34.4,34.26,34.37,9000.0,34.4,34.4,34.26,34.37,9000.0
2007-02-01 11:45:00,34.36,34.52,34.35,34.52,6000.0,34.36,34.52,34.35,34.52,6000.0
2007-02-01 11:50:00,34.49,34.56,34.48,34.49,9200.0,34.49,34.56,34.48,34.49,9200.0
2007-02-01 11:55:00,34.5,34.51,34.44,34.48,8100.0,34.5,34.51,34.44,34.48,8100.0
2007-02-01 12:00:00,34.5,34.52,34.44,34.48,9200.0,34.5,34.52,34.44,34.48,9200.0
2007-02-01 12:05:00,34.48,34.67,34.45,34.64,8800.0,34.48,34.67,34.45,34.64,8800.0
2007-02-01 12:10:00,34.64,34.67,34.64,34.65,3300.0,34.64,34.67,34.64,34.65,3300.0
2007-02-01 12:15:00,34.66,34.82,34.66,34.82,7700.0,34.66,34.82,34.66,34.82,7700.0
2007-02-01 12:20:00,34.83,34.94,34.83,34.85,18000.0,34.83,34.94,34.83,34.85,18000.0
2007-02-01 12:25:00,34.85,34.85,34.77,34.8,8000.0,34.85,34.85,34.77,34.8,8000.0
2007-02-01 12:30:00,34.8,34.81,34.72,34.77,11400.0,34.8,34.81,34.72,34.77,11400.0
2007-02-01 12:35:00,34.79,34.95,34.79,34.94,11600.0,34.79,34.95,34.79,34.94,11600.0
2007-02-01 12:40:00,34.93,35.0,34.81,34.81,13200.0,34.93,35.0,34.81,34.81,13200.0
2007-02-01 12:45:00,34.79,34.93,34.77,34.93,3400.0,34.79,34.93,34.77,34.93,3400.0
2007-02-01 12:50:00,34.93,34.93,34.89,34.9,5200.0,34.93,34.93,34.89,34.9,5200.0
2007-02-01 12:55:00,34.92,34.99,34.92,34.94,8800.0,34.92,34.99,34.92,34.94,8800.0
2007-02-01 13:00:00,34.95,34.96,34.8,34.8,5800.0,34.95,34.96,34.8,34.8,5800.0
2007-02-01 13:05:00,34.79,34.81,34.69,34.77,9400.0,34.79,34.81,34.69,34.77,9400.0
2007-02-01 13:10:00,34.75,34.77,34.72,34.72,11600.0,34.75,34.77,34.72,34.72,11600.0
2007-02-01 13:15:00,34.72,34.8,34.72,34.79,6000.0,34.72,34.8,34.72,34.79,6000.0
2007-02-01 13:20:00,34.77,34.9,34.75,34.9,6600.0,34.77,34.9,34.75,34.9,6600.0
2007-02-01 13:25:00,34.87,34.88,34.83,34.84,3300.0,34.87,34.88,34.83,34.84,3300.0
2007-02-01 13:30:00,34.84,34.84,34.76,34.77,4700.0,34.84,34.84,34.76,34.77,4700.0
2007-02-01 13:35:00,34.77,34.78,34.72,34.78,9200.0,34.77,34.78,34.72,34.78,9200.0
2007-02-01 13:40:00,34.78,34.99,34.75,34.97,30100.0,34.78,34.99,34.75,34.97,30100.0
2007-02-01 13:45:00,34.94,34.94,34.79,34.8,10100.0,34.94,34.94,34.79,34.8,10100.0
2007-02-01 13:50:00,34.83,34.83,34.78,34.81,3600.0,34.83,34.83,34.78,34.81,3600.0
2007-02-01 13:55:00,34.8,34.82,34.78,34.78,5600.0,34.8,34.82,34.78,34.78,5600.0
2007-02-01 14:00:00,34.77,34.79,34.71,34.71,8400.0,34.77,34.79,34.71,34.71,8400.0
2007-02-01 14:05:00,34.72,34.77,34.7,34.7,8600.0,34.72,34.77,34.7,34.7,8600.0
2007-02-01 14:10:00,34.71,34.75,34.68,34.7,12400.0,34.71,34.75,34.68,34.7,12400.0
2007-02-01 14:15:00,34.7,34.72,34.64,34.71,11000.0,34.7,34.72,34.64,34.71,11000.0
2007-02-01 14:20:00,34.69,34.73,34.64,34.69,8500.0,34.69,34.73,34.64,34.69,8500.0
2007-02-01 14:25:00,34.7,34.77,34.7,34.76,14300.0,34.7,34.77,34.7,34.76,14300.0
2007-02-01 14:30:00,34.74,34.84,34.73,34.82,10800.0,34.74,34.84,34.73,34.82,10800.0
2007-02-01 14:35:00,34.81,34.83,34.73,34.81,9200.0,34.81,34.83,34.73,34.81,9200.0
2007-02-01 14:40:00,34.81,34.88,34.8,34.87,4900.0,34.81,34.88,34.8,34.87,4900.0
2007-02-01 14:45:00,34.87,34.9,34.75,34.75,15000.0,34.87,34.9,34.75,34.75,15000.0
2007-02-01 14:50:00,34.75,34.9,34.75,34.88,12100.0,34.75,34.9,34.75,34.88,12100.0
2007-02-01 14:55:00,34.89,34.89,34.85,34.88,8300.0,34.89,34.89,34.85,34.88,8300.0
2007-02-01 15:00:00,34.89,34.92,34.89,34.91,13000.0,34.89,34.92,34.89,34.91,13000.0
2007-02-01 15:05:00,34.91,34.99,34.84,34.9,34300.0,34.91,34.99,34.84,34.9,34300.0
2007-02-01 15:10:00,34.9,35.0,34.89,34.97,35600.0,34.9,35.0,34.89,34.97,35600.0
2007-02-01 15:15:00,34.98,35.01,34.88,34.88,29700.0,34.98,35.01,34.88,34.88,29700.0
2007-02-01 15:20:00,34.88,34.99,34.87,34.99,20000.0,34.88,34.99,34.87,34.99,20000.0
2007-02-01 15:25:00,34.98,35.0,34.94,34.95,43700.0,34.98,35.0,34.94,34.95,43700.0
2007-02-01 15:30:00,34.96,34.99,34.93,34.96,14100.0,34.96,34.99,34.93,34.96,14100.0
2007-02-01 15:35:00,34.94,34.96,34.88,34.88,14200.0,34.94,34.96,34.88,34.88,14200.0
2007-02-01 15:40:00,34.88,34.94,34.86,34.88,16100.0,34.88,34.94,34.86,34.88,16100.0
2007-02-01 15:45:00,34.87,34.89,34.77,34.81,25000.0,34.87,34.89,34.77,34.81,25000.0
2007-02-01 15:50:00,34.81,34.9,34.71,34.8,54800.0,34.81,34.9,34.71,34.8,54800.0
2007-02-01 15:55:00,34.8,34.8,34.75,34.8,75400.0,34.8,34.8,34.75,34.8,75400.0
2007-02-02 09:30:00,35.12,35.13,34.18,34.28,116800.0,35.12,35.13,34.18,34.28,116800.0
2007-02-02 09:35:00,34.32,34.53,33.9,33.95,107200.0,34.32,34.53,33.9,33.95,107200.0
2007-02-02 09:40:00,33.94,34.32,33.93,34.32,33800.0,33.94,34.32,33.93,34.32,33800.0
2007-02-02 09:45:00,34.35,34.39,34.16,34.21,27100.0,34.35,34.39,34.16,34.21,27100.0
2007-02-02 09:50:00,34.2,34.21,33.97,34.04,47900.0,34.2,34.21,33.97,34.04,47900.0
2007-02-02 09:55:00,34.05,34.05,33.92,33.92,53900.0,34.05,34.05,33.92,33.92,53900.0
2007-02-02 10:00:00,33.92,34.04,33.92,34.03,64900.0,33.92,34.04,33.92,34.03,64900.0
2007-02-02 10:05:00,34.02,34.12,34.0,34.04,57400.0,34.02,34.12,34.0,34.04,57400.0
2007-02-02 10:10:00,34.01,34.05,33.95,33.95,16500.0,34.01,34.05,33.95,33.95,16500.0
2007-02-02 10:15:00,33.98,34.18,33.98,34.18,48200.0,33.98,34.18,33.98,34.18,48200.0
2007-02-02 10:20:00,34.17,34.19,34.06,34.08,36700.0,34.17,34.19,34.06,34.08,36700.0
2007-02-02 10:25:00,34.09,34.2,34.09,34.09,29400.0,34.09,34.2,34.09,34.09,29400.0
2007-02-02 10:30:00,34.09,34.3,34.09,34.3,26200.0,34.09,34.3,34.09,34.3,26200.0
2007-02-02 10:35:00,34.31,34.57,34.3,34.48,26400.0,34.31,34.57,34.3,34.48,26400.0
2007-02-02 10:40:00,34.46,34.48,34.32,34.35,25900.0,34.46,34.48,34.32,34.35,25900.0
2007-02-02 10:45:00,34.33,34.44,34.33,34.37,17300.0,34.33,34.44,34.33,34.37,17300.0
2007-02-02 10:50:00,34.36,34.37,34.35,34.36,14700.0,34.36,34.37,34.35,34.36,14700.0
2007-02-02 10:55:00,34.37,34.4,34.32,34.34,24200.0,34.37,34.4,34.32,34.34,24200.0
2007-02-02 11:00:00,34.33,34.33,34.2,34.2,22500.0,34.33,34.33,34.2,34.2,22500.0
2007-02-02 11:05:00,34.21,34.21,34.17,34.19,8400.0,34.21,34.21,34.17,34.19,8400.0
2007-02-02 11:10:00,34.19,34.22,34.14,34.17,15800.0,34.19,34.22,34.14,34.17,15800.0
2007-02-02 11:15:00,34.18,34.2,34.14,34.14,13800.0,34.18,34.2,34.14,34.14,13800.0
2007-02-02 11:20:00,34.14,34.17,34.1,34.1,18700.0,34.14,34.17,34.1,34.1,18700.0
2007-02-02 11:25:00,34.08,34.12,34.05,34.12,27700.0,34.08,34.12,34.05,34.12,27700.0
2007-02-02 11:30:00,34.06,34.06,34.01,34.01,11500.0,34.06,34.06,34.01,34.01,11500.0
2007-02-02 11:35:00,34.01,34.07,33.98,34.0,17500.0,34.01,34.07,33.98,34.0,17500.0
2007-02-02 11:40:00,34.0,34.1,33.95,34.1,39500.0,34.0,34.1,33.95,34.1,39500.0
2007-02-02 11:45:00,34.1,34.1,34.04,34.06,16000.0,34.1,34.1,34.04,34.06,16000.0
2007-02-02 11:50:00,34.06,34.14,34.06,34.14,15000.0,34.06,34.14,34.06,34.14,15000.0
2007-02-02 11:55:00,34.14,34.15,34.1,34.14,9500.0,34.14,34.15,34.1,34.14,9500.0
2007-02-02 12:00:00,34.12,34.14,34.1,34.1,15100.0,34.12,34.14,34.1,34.1,15100.0
2007-02-02 12:05:00,34.11,34.2,34.09,34.1,24900.0,34.11,34.2,34.09,34.1,24900.0
2007-02-02 12:10:00,34.1,34.11,34.08,34.1,15000.0,34.1,34.11,34.08,34.1,15000.0
2007-02-02 12:15:00,34.1,34.14,34.09,34.1,16500.0,34.1,34.14,34.09,34.1,16500.0
2007-02-02 12:20:00,34.1,34.11,34.09,34.09,13100.0,34.1,34.11,34.09,34.09,13100.0
2007-02-02 12:25:00,34.08,34.1,34.07,34.1,24500.0,34.08,34.1,34.07,34.1,24500.0
2007-02-02 12:30:00,34.1,34.12,34.05,34.07,18800.0,34.1,34.12,34.05,34.07,18800.0
2007-02-02 12:35:00,34.07,34.1,34.07,34.09,23800.0,34.07,34.1,34.07,34.09,23800.0
2007-02-02 12:40:00,34.1,34.13,34.02,34.02,29600.0,34.1,34.13,34.02,34.02,29600.0
2007-02-02 12:45:00,34.01,34.05,34.0,34.02,15100.0,34.01,34.05,34.0,34.02,15100.0
2007-02-02 12:50:00,34.03,34.05,34.02,34.03,13400.0,34.03,34.05,34.02,34.03,13400.0
2007-02-02 12:55:00,34.02,34.09,34.01,34.06,16900.0,34.02,34.09,34.01,34.06,16900.0
2007-02-02 13:00:00,34.05,34.12,34.03,34.09,46900.0,34.05,34.12,34.03,34.09,46900.0
2007-02-02 13:05:00,34.09,34.12,34.08,34.11,12400.0,34.09,34.12,34.08,34.11,12400.0
2007-02-02 13:10:00,34.1,34.11,34.08,34.1,8700.0,34.1,34.11,34.08,34.1,8700.0
2007-02-02 13:15:00,34.1,34.12,34.07,34.07,12300.0,34.1,34.12,34.07,34.07,12300.0
2007-02-02 13:20:00,34.07,34.07,34.0,34.0,14800.0,34.07,34.07,34.0,34.0,14800.0
2007-02-02 13:25:00,33.99,34.05,33.97,34.0,13900.0,33.99,34.05,33.97,34.0,13900.0
2007-02-02 13:30:00,34.0,34.1,34.0,34.05,26500.0,34.0,34.1,34.0,34.05,26500.0
2007-02-02 13:35:00,34.05,34.06,33.97,33.99,10800.0,34.05,34.06,33.97,33.99,10800.0
2007-02-02 13:40:00,33.98,34.06,33.98,34.0,29900.0,33.98,34.06,33.98,34.0,29900.0
2007-02-02 13:45:00,33.99,34.0,33.95,33.95,12800.0,33.99,34.0,33.95,33.95,12800.0
2007-02-02 13:50:00,33.95,33.97,33.93,33.93,7900.0,33.95,33.97,33.93,33.93,7900.0
2007-02-02 13:55:00,33.93,34.04,33.93,33.94,15100.0,33.93,34.04,33.93,33.94,15100.0
2007-02-02 14:00:00,33.94,33.97,33.9,33.93,35400.0,33.94,33.97,33.9,33.93,35400.0
2007-02-02 14:05:00,33.92,33.94,33.87,33.87,28500.0,33.92,33.94,33.87,33.87,28500.0
2007-02-02 14:10:00,33.87,33.87,33.82,33.86,19200.0,33.87,33.87,33.82,33.86,19200.0
2007-02-02 14:15:00,33.86,33.9,33.84,33.89,19800.0,33.86,33.9,33.84,33.89,19800.0
2007-02-02 14:20:00,33.88,33.88,33.82,33.83,22000.0,33.88,33.88,33.82,33.83,22000.0
2007-02-02 14:25:00,33.85,33.89,33.83,33.85,8000.0,33.85,33.89,33.83,33.85,8000.0
2007-02-02 14:30:00,33.84,33.9,33.83,33.85,22800.0,33.84,33.9,33.83,33.85,22800.0
2007-02-02 14:35:00,33.84,33.84,33.8,33.8,7900.0,33.84,33.84,33.8,33.8,7900.0
2007-02-02 14:40:00,33.81,33.84,33.8,33.81,15000.0,33.81,33.84,33.8,33.81,15000.0
2007-02-02 14:45:00,33.8,33.82,33.75,33.76,27200.0,33.8,33.82,33.75,33.76,27200.0
2007-02-02 14:50:00,33.75,33.87,33.72,33.8,24300.0,33.75,33.87,33.72,33.8,24300.0
2007-02-02 14:55:00,33.78,33.85,33.78,33.81,15800.0,33.78,33.85,33.78,33.81,15800.0
2007-02-02 15:00:00,33.81,33.81,33.72,33.74,31700.0,33.81,33.81,33.72,33.74,31700.0
2007-02-02 15:05:00,33.75,33.82,33.75,33.81,8300.0,33.75,33.82,33.75,33.81,8300.0
2007-02-02 15:10:00,33.82,33.89,33.81,33.87,12200.0,33.82,33.89,33.81,33.87,12200.0
2007-02-02 15:15:00,33.86,33.9,33.86,33.88,31100.0,33.86,33.9,33.86,33.88,31100.0
2007-02-02 15:20:00,33.88,33.9,33.85,33.85,13200.0,33.88,33.9,33.85,33.85,13200.0
2007-02-02 15:25:00,33.85,33.92,33.85,33.9,19600.0,33.85,33.92,33.85,33.9,19600.0
2007-02-02 15:30:00,33.9,33.9,33.84,33.9,39200.0,33.9,33.9,33.84,33.9,39200.0
2007-02-02 15:35:00,33.91,33.95,33.89,33.9,37700.0,33.91,33.95,33.89,33.9,37700.0
2007-02-02 15:40:00,33.92,33.92,33.87,33.89,32900.0,33.92,33.92,33.87,33.89,32900.0
2007-02-02 15:45:00,33.89,33.9,33.75,33.77,71700.0,33.89,33.9,33.75,33.77,71700.0
2007-02-02 15:50:00,33.77,33.82,33.73,33.75,57300.0,33.77,33.82,33.73,33.75,57300.0
2007-02-02 15:55:00,33.74,33.76,33.69,33.73,101800.0,33.74,33.76,33.69,33.73,101800.0
2007-02-05 09:30:00,33.61,33.63,33.18,33.23,64500.0,33.61,33.63,33.18,33.23,64500.0
2007-02-05 09:35:00,33.22,33.26,33.12,33.13,36600.0,33.22,33.26,33.12,33.13,36600.0
2007-02-05 09:40:00,33.13,33.16,33.04,33.1,42200.0,33.13,33.16,33.04,33.1,42200.0
2007-02-05 09:45:00,33.1,33.25,33.05,33.07,50400.0,33.1,33.25,33.05,33.07,50400.0
2007-02-05 09:50:00,33.05,33.08,32.93,32.96,30900.0,33.05,33.08,32.93,32.96,30900.0
2007-02-05 09:55:00,32.95,32.95,32.63,32.68,57900.0,32.95,32.95,32.63,32.68,57900.0
2007-02-05 10:00:00,32.71,32.82,32.68,32.73,50500.0,32.71,32.82,32.68,32.73,50500.0
2007-02-05 10:05:00,32.72,32.78,32.65,32.7,20900.0,32.72,32.78,32.65,32.7,20900.0
2007-02-05 10:10:00,32.7,32.7,32.63,32.67,21700.0,32.7,32.7,32.63,32.67,21700.0
2007-02-05 10:15:00,32.63,32.7,32.51,32.56,51900.0,32.63,32.7,32.51,32.56,51900.0
2007-02-05 10:20:00,32.56,32.59,32.51,32.52,40900.0,32.56,32.59,32.51,32.52,40900.0
2007-02-05 10:25:00,32.53,32.54,32.48,32.54,46100.0,32.53,32.54,32.48,32.54,46100.0
2007-02-05 10:30:00,32.54,32.55,32.5,32.54,31800.0,32.54,32.55,32.5,32.54,31800.0
2007-02-05 10:35:00,32.54,32.55,32.47,32.47,35000.0,32.54,32.55,32.47,32.47,35000.0
2007-02-05 10:40:00,32.5,32.65,32.45,32.56,74700.0,32.5,32.65,32.45,32.56,74700.0
2007-02-05 10:45:00,32.56,32.61,32.52,32.6,17200.0,32.56,32.61,32.52,32.6,17200.0
2007-02-05 10:50:00,32.6,32.6,32.44,32.49,37900.0,32.6,32.6,32.44,32.49,37900.0
2007-02-05 10:55:00,32.49,32.7,32.49,32.6,25300.0,32.49,32.7,32.49,32.6,25300.0
2007-02-05 11:00:00,32.6,32.63,32.56,32.62,15300.0,32.6,32.63,32.56,32.62,15300.0
2007-02-05 11:05:00,32.63,32.63,32.53,32.54,25300.0,32.63,32.63,32.53,32.54,25300.0
2007-02-05 11:10:00,32.55,32.55,32.46,32.47,17800.0,32.55,32.55,32.46,32.47,17800.0
2007-02-05 11:15:00,32.46,32.6,32.44,32.56,37500.0,32.46,32.6,32.44,32.56,37500.0
2007-02-05 11:20:00,32.56,32.56,32.46,32.56,19300.0,32.56,32.56,32.46,32.56,19300.0
2007-02-05 11:25:00,32.56,32.65,32.53,32.65,22700.0,32.56,32.65,32.53,32.65,22700.0
2007-02-05 11:30:00,32.65,32.66,32.59,32.63,29900.0,32.65,32.66,32.59,32.63,29900.0
2007-02-05 11:35:00,32.62,32.69,32.62,32.69,20000.0,32.62,32.69,32.62,32.69,20000.0
2007-02-05 11:40:00,32.68,32.69,32.65,32.66,10600.0,32.68,32.69,32.65,32.66,10600.0
2007-02-05 11:45:00,32.67,32.7,32.62,32.64,24100.0,32.67,32.7,32.62,32.64,24100.0
2007-02-05 11:50:00,32.64,32.67,32.62,32.67,6100.0,32.64,32.67,32.62,32.67,6100.0
2007-02-05 11:55:00,32.66,32.7,32.65,32.68,8700.0,32.66,32.7,32.65,32.68,8700.0
2007-02-05 12:00:00,32.69,32.74,32.66,32.7,50200.0,32.69,32.74,32.66,32.7,50200.0
2007-02-05 12:05:00,32.71,32.73,32.68,32.7,12000.0,32.71,32.73,32.68,32.7,12000.0
2007-02-05 12:10:00,32.7,32.73,32.68,32.72,6500.0,32.7,32.73,32.68,32.72,6500.0
2007-02-05 12:15:00,32.72,32.72,32.68,32.71,9900.0,32.72,32.72,32.68,32.71,9900.0
2007-02-05 12:20:00,32.7,32.71,32.68,32.71,7600.0,32.7,32.71,32.68,32.71,7600.0
2007-02-05 12:25:00,32.71,32.71,32.68,32.7,2800.0,32.71,32.71,32.68,32.7,2800.0
2007-02-05 12:30:00,32.71,32.71,32.68,32.71,5000.0,32.71,32.71,32.68,32.71,5000.0
2007-02-05 12:35:00,32.7,32.71,32.68,32.7,2900.0,32.7,32.71,32.68,32.7,2900.0
2007-02-05 12:40:00,32.69,32.71,32.68,32.68,5300.0,32.69,32.71,32.68,32.68,5300.0
2007-02-05 12:45:00,32.68,32.73,32.68,32.71,6700.0,32.68,32.73,32.68,32.71,6700.0
2007-02-05 12:50:00,32.71,32.77,32.7,32.75,9600.0,32.71,32.77,32.7,32.75,9600.0
2007-02-05 12:55:00,32.74,32.74,32.72,32.72,5000.0,32.74,32.74,32.72,32.72,5000.0
2007-02-05 13:00:00,32.74,32.78,32.74,32.75,10200.0,32.74,32.78,32.74,32.75,10200.0
2007-02-05 13:05:00,32.75,32.76,32.72,32.72,5900.0,32.75,32.76,32.72,32.72,5900.0
2007-02-05 13:10:00,32.75,32.75,32.71,32.71,8900.0,32.75,32.75,32.71,32.71,8900.0
2007-02-05 13:15:00,32.72,32.74,32.7,32.7,3100.0,32.72,32.74,32.7,32.7,3100.0
2007-02-05 13:20:00,32.73,32.78,32.73,32.76,9200.0,32.73,32.78,32.73,32.76,9200.0
2007-02-05 13:25:00,32.77,32.77,32.73,32.75,10900.0,32.77,32.77,32.73,32.75,10900.0
2007-02-05 13:30:00,32.75,32.77,32.73,32.75,8600.0,32.75,32.77,32.73,32.75,8600.0
2007-02-05 13:35:00,32.76,32.76,32.62,32.64,37600.0,32.76,32.76,32.62,32.64,37600.0
2007-02-05 13:40:00,32.62,32.69,32.62,32.66,16000.0,32.62,32.69,32.62,32.66,16000.0
2007-02-05 13:45:00,32.66,32.67,32.6,32.6,12300.0,32.66,32.67,32.6,32.6,12300.0
2007-02-05 13:50:00,32.6,32.66,32.6,32.66,7100.0,32.6,32.66,32.6,32.66,7100.0
2007-02-05 13:55:00,32.66,32.66,32.61,32.62,7300.0,32.66,32.66,32.61,32.62,7300.0
2007-02-05 14:00:00,32.63,32.78,32.63,32.78,30600.0,32.63,32.78,32.63,32.78,30600.0
2007-02-05 14:05:00,32.78,32.78,32.62,32.62,11000.0,32.78,32.78,32.62,32.62,11000.0
2007-02-05 14:10:00,32.63,32.68,32.63,32.64,43500.0,32.63,32.68,32.63,32.64,43500.0
2007-02-05 14:15:00,32.64,32.74,32.63,32.72,18300.0,32.64,32.74,32.63,32.72,18300.0
2007-02-05 14:20:00,32.72,32.76,32.7,32.76,12300.0,32.72,32.76,32.7,32.76,12300.0
2007-02-05 14:25:00,32.75,32.76,32.72,32.73,8300.0,32.75,32.76,32.72,32.73,8300.0
2007-02-05 14:30:00,32.73,32.78,32.73,32.75,12300.0,32.73,32.78,32.73,32.75,12300.0
2007-02-05 14:35:00,32.75,32.85,32.75,32.85,22600.0,32.75,32.85,32.75,32.85,22600.0
2007-02-05 14:40:00,32.85,32.86,32.82,32.85,12800.0,32.85,32.86,32.82,32.85,12800.0
2007-02-05 14:45:00,32.83,32.88,32.81,32.86,21200.0,32.83,32.88,32.81,32.86,21200.0
2007-02-05 14:50:00,32.85,32.86,32.79,32.82,17800.0,32.85,32.86,32.79,32.82,17800.0
2007-02-05 14:55:00,32.82,32.85,32.79,32.83,17500.0,32.82,32.85,32.79,32.83,17500.0
2007-02-05 15:00:00,32.83,32.86,32.76,32.79,22600.0,32.83,32.86,32.76,32.79,22600.0
2007-02-05 15:05:00,32.77,32.82,32.75,32.8,39200.0,32.77,32.82,32.75,32.8,39200.0
2007-02-05 15:10:00,32.79,32.86,32.79,32.85,14300.0,32.79,32.86,32.79,32.85,14300.0
2007-02-05 15:15:00,32.85,32.86,32.76,32.77,25000.0,32.85,32.86,32.76,32.77,25000.0
2007-02-05 15:20:00,32.77,32.81,32.72,32.73,30500.0,32.77,32.81,32.72,32.73,30500.0
2007-02-05 15:25:00,32.73,32.77,32.71,32.73,33200.0,32.73,32.77,32.71,32.73,33200.0
2007-02-05 15:30:00,32.73,32.76,32.71,32.75,26700.0,32.73,32.76,32.71,32.75,26700.0
2007-02-05 15:35:00,32.75,32.78,32.74,32.76,34200.0,32.75,32.78,32.74,32.76,34200.0
2007-02-05 15:40:00,32.76,32.76,32.67,32.71,45000.0,32.76,32.76,32.67,32.71,45000.0
2007-02-05 15:45:00,32.72,32.74,32.71,32.73,62700.0,32.72,32.74,32.71,32.73,62700.0
2007-02-05 15:50:00,32.74,32.74,32.54,32.61,65500.0,32.74,32.74,32.54,32.61,65500.0
2007-02-05 15:55:00,32.61,32.62,32.44,32.53,74900.0,32.61,32.62,32.44,32.53,74900.0
2007-02-06 09:30:00,32.7,32.7,32.23,32.38,57100.0,32.7,32.7,32.23,32.38,57100.0
2007-02-06 09:35:00,32.38,32.45,32.38,32.4,28700.0,32.38,32.45,32.38,32.4,28700.0
2007-02-06 09:40:00,32.41,32.51,32.39,32.5,24600.0,32.41,32.51,32.39,32.5,24600.0
2007-02-06 09:45:00,32.51,32.52,32.46,32.51,50700.0,32.51,32.52,32.46,32.51,50700.0
2007-02-06 09:50:00,32.53,32.61,32.52,32.61,26400.0,32.53,32.61,32.52,32.61,26400.0
2007-02-06 09:55:00,32.62,32.76,32.57,32.75,33900.0,32.62,32.76,32.57,32.75,33900.0
2007-02-06 10:00:00,32.74,32.81,32.74,32.74,17300.0,32.74,32.81,32.74,32.74,17300.0
2007-02-06 10:05:00,32.74,32.85,32.69,32.69,24800.0,32.74,32.85,32.69,32.69,24800.0
2007-02-06 10:10:00,32.72,32.72,32.66,32.69,18400.0,32.72,32.72,32.66,32.69,18400.0
2007-02-06 10:15:00,32.68,32.7,32.65,32.65,16100.0,32.68,32.7,32.65,32.65,16100.0
2007-02-06 10:20:00,32.66,32.7,32.65,32.68,33500.0,32.66,32.7,32.65,32.68,33500.0
2007-02-06 10:25:00,32.68,32.72,32.67,32.68,62800.0,32.68,32.72,32.67,32.68,62800.0
2007-02-06 10:30:00,32.68,32.69,32.66,32.69,13100.0,32.68,32.69,32.66,32.69,13100.0
2007-02-06 10:35:00,32.69,32.75,32.67,32.71,24800.0,32.69,32.75,32.67,32.71,24800.0
2007-02-06 10:40:00,32.72,32.8,32.71,32.71,42200.0,32.72,32.8,32.71,32.71,42200.0
2007-02-06 10:45:00,32.72,32.77,32.72,32.75,31800.0,32.72,32.77,32.72,32.75,31800.0
2007-02-06 10:50:00,32.77,32.8,32.75,32.77,34800.0,32.77,32.8,32.75,32.77,34800.0
2007-02-06 10:55:00,32.77,32.79,32.67,32.67,48400.0,32.77,32.79,32.67,32.67,48400.0
2007-02-06 11:00:00,32.7,32.73,32.65,32.69,22400.0,32.7,32.73,32.65,32.69,22400.0
2007-02-06 11:05:00,32.66,32.76,32.66,32.73,11500.0,32.66,32.76,32.66,32.73,11500.0
2007-02-06 11:10:00,32.73,32.78,32.73,32.78,7000.0,32.73,32.78,32.73,32.78,7000.0
2007-02-06 11:15:00,32.78,32.79,32.73,32.74,12800.0,32.78,32.79,32.73,32.74,12800.0
2007-02-06 11:20:00,32.73,32.74,32.7,32.71,10900.0,32.73,32.74,32.7,32.71,10900.0
2007-02-06 11:25:00,32.7,32.71,32.65,32.67,8900.0,32.7,32.71,32.65,32.67,8900.0
2007-02-06 11:30:00,32.65,32.73,32.65,32.73,14300.0,32.65,32.73,32.65,32.73,14300.0
2007-02-06 11:35:00,32.72,32.73,32.66,32.66,13400.0,32.72,32.73,32.66,32.66,13400.0
2007-02-06 11:40:00,32.67,32.68,32.64,32.65,13300.0,32.67,32.68,32.64,32.65,13300.0
2007-02-06 11:45:00,32.64,32.65,32.55,32.6,26300.0,32.64,32.65,32.55,32.6,26300.0
2007-02-06 11:50:00,32.6,32.64,32.59,32.64,6500.0,32.6,32.64,32.59,32.64,6500.0
2007-02-06 11:55:00,32.64,32.64,32.51,32.51,11500.0,32.64,32.64,32.51,32.51,11500.0
2007-02-06 12:00:00,32.51,32.59,32.49,32.56,10900.0,32.51,32.59,32.49,32.56,10900.0
2007-02-06 12:05:00,32.56,32.61,32.56,32.56,7000.0,32.56,32.61,32.56,32.56,7000.0
2007-02-06 12:10:00,32.57,32.68,32.56,32.65,16500.0,32.57,32.68,32.56,32.65,16500.0
2007-02-06 12:15:00,32.67,32.7,32.65,32.7,5800.0,32.67,32.7,32.65,32.7,5800.0
2007-02-06 12:20:00,32.7,32.73,32.69,32.69,13000.0,32.7,32.73,32.69,32.69,13000.0
2007-02-06 12:25:00,32.69,32.7,32.67,32.67,6700.0,32.69,32.7,32.67,32.67,6700.0
2007-02-06 12:30:00,32.7,32.7,32.64,32.66,8600.0,32.7,32.7,32.64,32.66,8600.0
2007-02-06 12:35:00,32.63,32.69,32.63,32.68,14100.0,32.63,32.69,32.63,32.68,14100.0
2007-02-06 12:40:00,32.67,32.7,32.66,32.66,7900.0,32.67,32.7,32.66,32.66,7900.0
2007-02-06 12:45:00,32.68,32.68,32.65,32.66,6900.0,32.68,32.68,32.65,32.66,6900.0
2007-02-06 12:50:00,32.67,32.71,32.67,32.71,8300.0,32.67,32.71,32.67,32.71,8300.0
2007-02-06 12:55:00,32.7,32.71,32.7,32.71,5400.0,32.7,32.71,32.7,32.71,5400.0
2007-02-06 13:00:00,32.69,32.78,32.69,32.77,17400.0,32.69,32.78,32.69,32.77,17400.0
2007-02-06 13:05:00,32.78,32.85,32.76,32.84,16400.0,32.78,32.85,32.76,32.84,16400.0
2007-02-06 13:10:00,32.84,32.85,32.74,32.76,19300.0,32.84,32.85,32.74,32.76,19300.0
2007-02-06 13:15:00,32.76,32.82,32.76,32.8,9700.0,32.76,32.82,32.76,32.8,9700.0
2007-02-06 13:20:00,32.81,32.81,32.74,32.78,8800.0,32.81,32.81,32.74,32.78,8800.0
2007-02-06 13:25:00,32.78,32.83,32.77,32.78,9600.0,32.78,32.83,32.77,32.78,9600.0
2007-02-06 13:30:00,32.77,32.85,32.77,32.85,4800.0,32.77,32.85,32.77,32.85,4800.0
2007-02-06 13:35:00,32.85,32.95,32.82,32.95,13000.0,32.85,32.95,32.82,32.95,13000.0
2007-02-06 13:40:00,32.96,33.0,32.92,32.92,12600.0,32.96,33.0,32.92,32.92,12600.0
2007-02-06 13:45:00,32.92,32.97,32.92,32.97,4500.0,32.92,32.97,32.92,32.97,4500.0
2007-02-06 13:50:00,32.97,32.98,32.95,32.98,10200.0,32.97,32.98,32.95,32.98,10200.0
2007-02-06 13:55:00,32.99,33.0,32.97,32.99,10800.0,32.99,33.0,32.97,32.99,10800.0
2007-02-06 14:00:00,32.99,33.09,32.99,32.99,22100.0,32.99,33.09,32.99,32.99,22100.0
2007-02-06 14:05:00,32.99,32.99,32.82,32.83,12900.0,32.99,32.99,32.82,32.83,12900.0
2007-02-06 14:10:00,32.82,32.93,32.81,32.93,8400.0,32.82,32.93,32.81,32.93,8400.0
2007-02-06 14:15:00,32.93,33.0,32.89,32.89,7600.0,32.93,33.0,32.89,32.89,7600.0
2007-02-06 14:20:00,32.89,32.97,32.82,32.97,8400.0,32.89,32.97,32.82,32.97,8400.0
2007-02-06 14:25:00,32.97,32.99,32.88,32.9,18600.0,32.97,32.99,32.88,32.9,18600.0
2007-02-06 14:30:00,32.92,32.92,32.86,32.89,6800.0,32.92,32.92,32.86,32.89,6800.0
2007-02-06 14:35:00,32.89,32.9,32.8,32.84,9000.0,32.89,32.9,32.8,32.84,9000.0
2007-02-06 14:40:00,32.85,32.86,32.8,32.83,7800.0,32.85,32.86,32.8,32.83,7800.0
2007-02-06 14:45:00,32.85,32.92,32.83,32.9,19700.0,32.85,32.92,32.83,32.9,19700.0
2007-02-06 14:50:00,32.88,32.9,32.88,32.9,3900.0,32.88,32.9,32.88,32.9,3900.0
2007-02-06 14:55:00,32.91,32.94,32.88,32.9,20300.0,32.91,32.94,32.88,32.9,20300.0
2007-02-06 15:00:00,32.92,32.97,32.9,32.96,29800.0,32.92,32.97,32.9,32.96,29800.0
2007-02-06 15:05:00,32.97,32.97,32.94,32.95,20400.0,32.97,32.97,32.94,32.95,20400.0
2007-02-06 15:10:00,32.94,32.95,32.89,32.9,20000.0,32.94,32.95,32.89,32.9,20000.0
2007-02-06 15:15:00,32.9,32.99,32.9,32.99,10500.0,32.9,32.99,32.9,32.99,10500.0
2007-02-06 15:20:00,32.99,32.99,32.96,32.97,9900.0,32.99,32.99,32.96,32.97,9900.0
2007-02-06 15:25:00,32.96,33.07,32.96,32.99,29600.0,32.96,33.07,32.96,32.99,29600.0
2007-02-06 15:30:00,33.0,33.1,32.98,33.06,51900.0,33.0,33.1,32.98,33.06,51900.0
2007-02-06 15:35:00,33.07,33.08,33.05,33.06,25500.0,33.07,33.08,33.05,33.06,25500.0
2007-02-06 15:40:00,33.05,33.12,33.04,33.06,28400.0,33.05,33.12,33.04,33.06,28400.0
2007-02-06 15:45:00,33.07,33.13,33.04,33.1,31000.0,33.07,33.13,33.04,33.1,31000.0
2007-02-06 15:50:00,33.09,33.13,33.08,33.11,29800.0,33.09,33.13,33.08,33.11,29800.0
2007-02-06 15:55:00,33.1,33.12,33.06,33.11,32100.0,33.1,33.12,33.06,33.11,32100.0
2007-02-07 09:30:00,33.01,33.19,33.01,33.03,46800.0,33.01,33.19,33.01,33.03,46800.0
2007-02-07 09:35:00,33.01,33.01,32.82,32.84,14700.0,33.01,33.01,32.82,32.84,14700.0
2007-02-07 09:40:00,32.84,32.88,32.72,32.72,22700.0,32.84,32.88,32.72,32.72,22700.0
2007-02-07 09:45:00,32.72,32.81,32.69,32.79,21800.0,32.72,32.81,32.69,32.79,21800.0
2007-02-07 09:50:00,32.81,32.91,32.8,32.91,17200.0,32.81,32.91,32.8,32.91,17200.0
2007-02-07 09:55:00,32.9,32.9,32.78,32.85,11100.0,32.9,32.9,32.78,32.85,11100.0
2007-02-07 10:00:00,32.83,33.06,32.83,32.93,29800.0,32.83,33.06,32.83,32.93,29800.0
2007-02-07 10:05:00,32.92,32.97,32.89,32.97,14900.0,32.92,32.97,32.89,32.97,14900.0
2007-02-07 10:10:00,32.97,33.09,32.94,33.09,19000.0,32.97,33.09,32.94,33.09,19000.0
2007-02-07 10:15:00,33.09,33.21,33.09,33.17,22900.0,33.09,33.21,33.09,33.17,22900.0
2007-02-07 10:20:00,33.17,33.19,33.07,33.1,25200.0,33.17,33.19,33.07,33.1,25200.0
2007-02-07 10:25:00,33.11,33.22,33.1,33.22,13400.0,33.11,33.22,33.1,33.22,13400.0
2007-02-07 10:30:00,33.21,33.28,33.21,33.25,24000.0,33.21,33.28,33.21,33.25,24000.0
2007-02-07 10:35:00,33.24,33.4,33.22,33.39,22500.0,33.24,33.4,33.22,33.39,22500.0
2007-02-07 10:40:00,33.41,33.54,33.4,33.54,27200.0,33.41,33.54,33.4,33.54,27200.0
2007-02-07 10:45:00,33.54,33.57,33.44,33.49,21300.0,33.54,33.57,33.44,33.49,21300.0
2007-02-07 10:50:00,33.49,33.53,33.46,33.49,15200.0,33.49,33.53,33.46,33.49,15200.0
2007-02-07 10:55:00,33.49,33.65,33.49,33.62,24400.0,33.49,33.65,33.49,33.62,24400.0
2007-02-07 11:00:00,33.61,33.63,33.56,33.57,14200.0,33.61,33.63,33.56,33.57,14200.0
2007-02-07 11:05:00,33.57,33.62,33.54,33.58,19200.0,33.57,33.62,33.54,33.58,19200.0
2007-02-07 11:10:00,33.58,33.6,33.48,33.49,19200.0,33.58,33.6,33.48,33.49,19200.0
2007-02-07 11:15:00,33.47,33.5,33.44,33.45,22700.0,33.47,33.5,33.44,33.45,22700.0
2007-02-07 11:20:00,33.44,33.46,33.41,33.45,11000.0,33.44,33.46,33.41,33.45,11000.0
2007-02-07 11:25:00,33.44,33.48,33.44,33.46,7700.0,33.44,33.48,33.44,33.46,7700.0
2007-02-07 11:30:00,33.46,33.48,33.45,33.46,7300.0,33.46,33.48,33.45,33.46,7300.0
2007-02-07 11:35:00,33.46,33.46,33.33,33.33,24200.0,33.46,33.46,33.33,33.33,24200.0
2007-02-07 11:40:00,33.34,33.37,33.32,33.32,8200.0,33.34,33.37,33.32,33.32,8200.0
2007-02-07 11:45:00,33.32,33.38,33.27,33.28,14400.0,33.32,33.38,33.27,33.28,14400.0
2007-02-07 11:50:00,33.27,33.32,33.26,33.32,11300.0,33.27,33.32,33.26,33.32,11300.0
2007-02-07 11:55:00,33.32,33.4,33.31,33.39,15300.0,33.32,33.4,33.31,33.39,15300.0
2007-02-07 12:00:00,33.39,33.4,33.38,33.39,6900.0,33.39,33.4,33.38,33.39,6900.0
2007-02-07 12:05:00,33.39,33.44,33.38,33.44,9200.0,33.39,33.44,33.38,33.44,9200.0
2007-02-07 12:10:00,33.44,33.46,33.43,33.44,8900.0,33.44,33.46,33.43,33.44,8900.0
2007-02-07 12:15:00,33.44,33.44,33.37,33.38,17400.0,33.44,33.44,33.37,33.38,17400.0
2007-02-07 12:20:00,33.38,33.38,33.34,33.35,5700.0,33.38,33.38,33.34,33.35,5700.0
2007-02-07 12:25:00,33.37,33.37,33.35,33.35,3600.0,33.37,33.37,33.35,33.35,3600.0
2007-02-07 12:30:00,33.35,33.39,33.35,33.37,5800.0,33.35,33.39,33.35,33.37,5800.0
2007-02-07 12:35:00,33.37,33.39,33.37,33.38,6800.0,33.37,33.39,33.37,33.38,6800.0
2007-02-07 12:40:00,33.37,33.38,33.35,33.36,6100.0,33.37,33.38,33.35,33.36,6100.0
2007-02-07 12:45:00,33.36,33.36,33.32,33.32,9800.0,33.36,33.36,33.32,33.32,9800.0
2007-02-07 12:50:00,33.31,33.36,33.3,33.35,6600.0,33.31,33.36,33.3,33.35,6600.0
2007-02-07 12:55:00,33.35,33.35,33.27,33.27,11700.0,33.35,33.35,33.27,33.27,11700.0
2007-02-07 13:00:00,33.29,33.29,33.24,33.24,6600.0,33.29,33.29,33.24,33.24,6600.0
2007-02-07 13:05:00,33.25,33.25,33.23,33.24,6300.0,33.25,33.25,33.23,33.24,6300.0
2007-02-07 13:10:00,33.24,33.24,33.2,33.22,10000.0,33.24,33.24,33.2,33.22,10000.0
2007-02-07 13:15:00,33.24,33.32,33.23,33.28,14900.0,33.24,33.32,33.23,33.28,14900.0
2007-02-07 13:20:00,33.27,33.33,33.26,33.33,10800.0,33.27,33.33,33.26,33.33,10800.0
2007-02-07 13:25:00,33.34,33.35,33.32,33.33,8400.0,33.34,33.35,33.32,33.33,8400.0
2007-02-07 13:30:00,33.34,33.39,33.34,33.37,9500.0,33.34,33.39,33.34,33.37,9500.0
2007-02-07 13:35:00,33.39,33.39,33.33,33.34,12400.0,33.39,33.39,33.33,33.34,12400.0
2007-02-07 13:40:00,33.33,33.33,33.25,33.25,7200.0,33.33,33.33,33.25,33.25,7200.0
2007-02-07 13:45:00,33.25,33.27,33.21,33.24,12300.0,33.25,33.27,33.21,33.24,12300.0
2007-02-07 13:50:00,33.22,33.27,33.2,33.27,6900.0,33.22,33.27,33.2,33.27,6900.0
2007-02-07 13:55:00,33.25,33.26,33.25,33.25,7600.0,33.25,33.26,33.25,33.25,7600.0
2007-02-07 14:00:00,33.24,33.25,33.2,33.2,8200.0,33.24,33.25,33.2,33.2,8200.0
2007-02-07 14:05:00,33.2,33.21,33.13,33.14,23300.0,33.2,33.21,33.13,33.14,23300.0
2007-02-07 14:10:00,33.14,33.14,33.1,33.11,10100.0,33.14,33.14,33.1,33.11,10100.0
2007-02-07 14:15:00,33.1,33.15,33.06,33.15,18400.0,33.1,33.15,33.06,33.15,18400.0
2007-02-07 14:20:00,33.14,33.15,33.13,33.15,6000.0,33.14,33.15,33.13,33.15,6000.0
2007-02-07 14:25:00,33.15,33.17,33.15,33.15,10900.0,33.15,33.17,33.15,33.15,10900.0
2007-02-07 14:30:00,33.15,33.15,33.06,33.06,16400.0,33.15,33.15,33.06,33.06,16400.0
2007-02-07 14:35:00,33.07,33.08,32.84,32.91,31700.0,33.07,33.08,32.84,32.91,31700.0
2007-02-07 14:40:00,32.92,32.98,32.85,32.92,23400.0,32.92,32.98,32.85,32.92,23400.0
2007-02-07 14:45:00,32.92,32.93,32.81,32.84,27000.0,32.92,32.93,32.81,32.84,27000.0
2007-02-07 14:50:00,32.85,32.92,32.8,32.9,24900.0,32.85,32.92,32.8,32.9,24900.0
2007-02-07 14:55:00,32.89,32.95,32.86,32.95,10600.0,32.89,32.95,32.86,32.95,10600.0
2007-02-07 15:00:00,32.96,33.04,32.95,33.04,11700.0,32.96,33.04,32.95,33.04,11700.0
2007-02-07 15:05:00,33.04,33.04,32.94,32.95,7600.0,33.04,33.04,32.94,32.95,7600.0
2007-02-07 15:10:00,32.97,33.04,32.97,32.99,20500.0,32.97,33.04,32.97,32.99,20500.0
2007-02-07 15:15:00,32.97,33.08,32.95,33.07,11700.0,32.97,33.08,32.95,33.07,11700.0
2007-02-07 15:20:00,33.07,33.18,33.07,33.1,18400.0,33.07,33.18,33.07,33.1,18400.0
2007-02-07 15:25:00,33.1,33.11,33.09,33.11,12100.0,33.1,33.11,33.09,33.11,12100.0
2007-02-07 15:30:00,33.1,33.11,33.04,33.05,32200.0,33.1,33.11,33.04,33.05,32200.0
2007-02-07 15:35:00,33.05,33.08,33.0,33.06,18600.0,33.05,33.08,33.0,33.06,18600.0
2007-02-07 15:40:00,33.05,33.1,33.01,33.01,26600.0,33.05,33.1,33.01,33.01,26600.0
2007-02-07 15:45:00,33.02,33.08,32.95,32.96,46400.0,33.02,33.08,32.95,32.96,46400.0
2007-02-07 15:50:00,32.96,33.0,32.91,32.99,43700.0,32.96,33.0,32.91,32.99,43700.0
2007-02-07 15:55:00,32.99,33.08,32.97,33.06,47600.0,32.99,33.08,32.97,33.06,47600.0
2007-02-08 09:30:00,33.12,33.24,32.85,32.92,27700.0,33.12,33.24,32.85,32.92,27700.0
2007-02-08 09:35:00,32.93,32.99,32.9,32.92,15100.0,32.93,32.99,32.9,32.92,15100.0
2007-02-08 09:40:00,32.91,33.06,32.91,33.01,15800.0,32.91,33.06,32.91,33.01,15800.0
2007-02-08 09:45:00,32.9,32.9,32.83,32.87,8700.0,32.9,32.9,32.83,32.87,8700.0
2007-02-08 09:50:00,32.89,32.93,32.85,32.9,11600.0,32.89,32.93,32.85,32.9,11600.0
2007-02-08 09:55:00,32.94,33.01,32.75,32.77,9700.0,32.94,33.01,32.75,32.77,9700.0
2007-02-08 10:00:00,32.77,32.98,32.73,32.95,20500.0,32.77,32.98,32.73,32.95,20500.0
2007-02-08 10:05:00,32.96,33.11,32.96,33.07,9800.0,32.96,33.11,32.96,33.07,9800.0
2007-02-08 10:10:00,33.06,33.09,32.94,33.04,39600.0,33.06,33.09,32.94,33.04,39600.0
2007-02-08 10:15:00,33.02,33.02,32.93,32.95,15200.0,33.02,33.02,32.93,32.95,15200.0
2007-02-08 10:20:00,32.94,33.07,32.94,33.03,20100.0,32.94,33.07,32.94,33.03,20100.0
2007-02-08 10:25:00,33.01,33.1,33.0,33.09,8000.0,33.01,33.1,33.0,33.09,8000.0
2007-02-08 10:30:00,33.1,33.22,33.08,33.2,6000.0,33.1,33.22,33.08,33.2,6000.0
2007-02-08 10:35:00,33.2,33.22,33.16,33.22,7400.0,33.2,33.22,33.16,33.22,7400.0
2007-02-08 10:40:00,33.22,33.22,33.15,33.17,6900.0,33.22,33.22,33.15,33.17,6900.0
2007-02-08 10:45:00,33.16,33.21,33.03,33.05,14700.0,33.16,33.21,33.03,33.05,14700.0
2007-02-08 10:50:00,33.07,33.13,33.0,33.1,12400.0,33.07,33.13,33.0,33.1,12400.0
2007-02-08 10:55:00,33.12,33.12,33.1,33.12,1600.0,33.12,33.12,33.1,33.12,1600.0
2007-02-08 11:00:00,33.1,33.1,32.95,32.98,19500.0,33.1,33.1,32.95,32.98,19500.0
2007-02-08 11:05:00,32.98,33.03,32.94,32.98,5500.0,32.98,33.03,32.94,32.98,5500.0
2007-02-08 11:10:00,32.95,32.97,32.9,32.92,3700.0,32.95,32.97,32.9,32.92,3700.0
2007-02-08 11:15:00,32.95,32.98,32.92,32.92,3100.0,32.95,32.98,32.92,32.92,3100.0
2007-02-08 11:20:00,32.94,32.98,32.94,32.97,2300.0,32.94,32.98,32.94,32.97,2300.0
2007-02-08 11:25:00,32.98,33.05,32.9,32.92,7200.0,32.98,33.05,32.9,32.92,7200.0
2007-02-08 11:30:00,32.91,32.94,32.9,32.91,3000.0,32.91,32.94,32.9,32.91,3000.0
2007-02-08 11:35:00,32.9,32.9,32.78,32.81,4300.0,32.9,32.9,32.78,32.81,4300.0
2007-02-08 11:40:00,32.81,32.84,32.73,32.76,11500.0,32.81,32.84,32.73,32.76,11500.0
2007-02-08 11:45:00,32.77,32.85,32.77,32.85,6000.0,32.77,32.85,32.77,32.85,6000.0
2007-02-08 11:50:00,32.86,32.93,32.86,32.9,6100.0,32.86,32.93,32.86,32.9,6100.0
2007-02-08 11:55:00,32.94,33.05,32.93,33.01,7100.0,32.94,33.05,32.93,33.01,7100.0
2007-02-08 12:00:00,33.03,33.04,32.96,32.98,8500.0,33.03,33.04,32.96,32.98,8500.0
2007-02-08 12:05:00,32.98,32.99,32.97,32.99,1500.0,32.98,32.99,32.97,32.99,1500.0
2007-02-08 12:10:00,33.01,33.04,33.01,33.04,500.0,33.01,33.04,33.01,33.04,500.0
2007-02-08 12:15:00,33.05,33.11,33.04,33.1,3900.0,33.05,33.11,33.04,33.1,3900.0
2007-02-08 12:20:00,33.11,33.22,33.1,33.19,12400.0,33.11,33.22,33.1,33.19,12400.0
2007-02-08 12:25:00,33.19,33.19,33.13,33.15,7900.0,33.19,33.19,33.13,33.15,7900.0
2007-02-08 12:30:00,33.16,33.17,33.14,33.16,2300.0,33.16,33.17,33.14,33.16,2300.0
2007-02-08 12:35:00,33.16,33.17,33.14,33.16,4400.0,33.16,33.17,33.14,33.16,4400.0
2007-02-08 12:40:00,33.16,33.17,33.13,33.13,6200.0,33.16,33.17,33.13,33.13,6200.0
2007-02-08 12:45:00,33.14,33.22,33.13,33.16,15700.0,33.14,33.22,33.13,33.16,15700.0
2007-02-08 12:50:00,33.16,33.22,33.1,33.1,34400.0,33.16,33.22,33.1,33.1,34400.0
2007-02-08 12:55:00,33.1,33.1,33.07,33.07,1200.0,33.1,33.1,33.07,33.07,1200.0
2007-02-08 13:00:00,33.08,33.13,33.05,33.12,9000.0,33.08,33.13,33.05,33.12,9000.0
2007-02-08 13:05:00,33.12,33.23,33.11,33.21,9700.0,33.12,33.23,33.11,33.21,9700.0
2007-02-08 13:10:00,33.2,33.2,33.13,33.13,10800.0,33.2,33.2,33.13,33.13,10800.0
2007-02-08 13:15:00,33.13,33.13,33.04,33.08,13600.0,33.13,33.13,33.04,33.08,13600.0
2007-02-08 13:20:00,33.08,33.09,33.03,33.05,7200.0,33.08,33.09,33.03,33.05,7200.0
2007-02-08 13:25:00,33.07,33.12,33.06,33.12,5900.0,33.07,33.12,33.06,33.12,5900.0
2007-02-08 13:30:00,33.11,33.18,33.11,33.18,5300.0,33.11,33.18,33.11,33.18,5300.0
2007-02-08 13:35:00,33.18,33.18,33.15,33.15,4000.0,33.18,33.18,33.15,33.15,4000.0
2007-02-08 13:40:00,33.14,33.22,33.14,33.17,8400.0,33.14,33.22,33.14,33.17,8400.0
2007-02-08 13:45:00,33.15,33.16,33.14,33.15,3000.0,33.15,33.16,33.14,33.15,3000.0
2007-02-08 13:50:00,33.14,33.14,33.09,33.11,6400.0,33.14,33.14,33.09,33.11,6400.0
2007-02-08 13:55:00,33.12,33.18,33.12,33.18,3700.0,33.12,33.18,33.12,33.18,3700.0
2007-02-08 14:00:00,33.18,33.19,33.15,33.16,7400.0,33.18,33.19,33.15,33.16,7400.0
2007-02-08 14:05:00,33.16,33.17,33.1,33.1,10300.0,33.16,33.17,33.1,33.1,10300.0
2007-02-08 14:10:00,33.1,33.12,33.1,33.11,2800.0,33.1,33.12,33.1,33.11,2800.0
2007-02-08 14:15:00,33.11,33.15,33.1,33.11,11800.0,33.11,33.15,33.1,33.11,11800.0
2007-02-08 14:20:00,33.12,33.19,33.12,33.17,12400.0,33.12,33.19,33.12,33.17,12400.0
2007-02-08 14:25:00,33.19,33.22,33.15,33.17,10400.0,33.19,33.22,33.15,33.17,10400.0
2007-02-08 14:30:00,33.19,33.19,33.06,33.08,10700.0,33.19,33.19,33.06,33.08,10700.0
2007-02-08 14:35:00,33.09,33.14,33.05,33.12,10100.0,33.09,33.14,33.05,33.12,10100.0
2007-02-08 14:40:00,33.13,33.18,33.12,33.16,13800.0,33.13,33.18,33.12,33.16,13800.0
2007-02-08 14:45:00,33.18,33.19,33.15,33.18,3700.0,33.18,33.19,33.15,33.18,3700.0
2007-02-08 14:50:00,33.18,33.27,33.17,33.27,11000.0,33.18,33.27,33.17,33.27,11000.0
2007-02-08 14:55:00,33.27,33.34,33.18,33.28,30400.0,33.27,33.34,33.18,33.28,30400.0
2007-02-08 15:00:00,33.27,33.27,33.09,33.11,8400.0,33.27,33.27,33.09,33.11,8400.0
2007-02-08 15:05:00,33.11,33.11,33.05,33.09,5700.0,33.11,33.11,33.05,33.09,5700.0
2007-02-08 15:10:00,33.08,33.11,33.03,33.1,5400.0,33.08,33.11,33.03,33.1,5400.0
2007-02-08 15:15:00,33.09,33.14,33.07,33.07,6100.0,33.09,33.14,33.07,33.07,6100.0
2007-02-08 15:20:00,33.08,33.08,32.99,33.0,14800.0,33.08,33.08,32.99,33.0,14800.0
2007-02-08 15:25:00,33.01,33.03,32.97,33.01,5400.0,33.01,33.03,32.97,33.01,5400.0
2007-02-08 15:30:00,32.99,33.03,32.91,33.03,8300.0,32.99,33.03,32.91,33.03,8300.0
2007-02-08 15:35:00,33.02,33.04,32.99,33.0,12700.0,33.02,33.04,32.99,33.0,12700.0
2007-02-08 15:40:00,32.98,32.98,32.88,32.88,12500.0,32.98,32.98,32.88,32.88,12500.0
2007-02-08 15:45:00,32.9,33.02,32.88,33.02,19500.0,32.9,33.02,32.88,33.02,19500.0
2007-02-08 15:50:00,33.0,33.09,33.0,33.09,17100.0,33.0,33.09,33.0,33.09,17100.0
2007-02-08 15:55:00,33.09,33.1,32.95,33.03,28100.0,33.09,33.1,32.95,33.03,28100.0
2007-02-09 09:30:00,32.95,33.08,32.84,32.87,23000.0,32.95,33.08,32.84,32.87,23000.0
2007-02-09 09:35:00,32.87,32.94,32.8,32.85,21400.0,32.87,32.94,32.8,32.85,21400.0
2007-02-09 09:40:00,32.85,32.85,32.71,32.74,12700.0,32.85,32.85,32.71,32.74,12700.0
2007-02-09 09:45:00,32.72,32.75,32.67,32.71,11800.0,32.72,32.75,32.67,32.71,11800.0
2007-02-09 09:50:00,32.72,32.9,32.72,32.9,11900.0,32.72,32.9,32.72,32.9,11900.0
2007-02-09 09:55:00,32.9,32.98,32.86,32.94,20300.0,32.9,32.98,32.86,32.94,20300.0
2007-02-09 10:00:00,32.91,32.97,32.8,32.87,11200.0,32.91,32.97,32.8,32.87,11200.0
2007-02-09 10:05:00,32.86,32.95,32.84,32.93,6600.0,32.86,32.95,32.84,32.93,6600.0
2007-02-09 10:10:00,32.94,32.94,32.83,32.89,6800.0,32.94,32.94,32.83,32.89,6800.0
2007-02-09 10:15:00,32.88,32.89,32.76,32.76,4800.0,32.88,32.89,32.76,32.76,4800.0
2007-02-09 10:20:00,32.76,32.81,32.76,32.77,4700.0,32.76,32.81,32.76,32.77,4700.0
2007-02-09 10:25:00,32.77,32.79,32.56,32.57,21100.0,32.77,32.79,32.56,32.57,21100.0
2007-02-09 10:30:00,32.56,32.75,32.56,32.74,11800.0,32.56,32.75,32.56,32.74,11800.0
2007-02-09 10:35:00,32.74,32.87,32.73,32.81,13100.0,32.74,32.87,32.73,32.81,13100.0
2007-02-09 10:40:00,32.85,32.93,32.84,32.93,6900.0,32.85,32.93,32.84,32.93,6900.0
2007-02-09 10:45:00,32.91,32.94,32.88,32.94,3400.0,32.91,32.94,32.88,32.94,3400.0
2007-02-09 10:50:00,32.92,32.93,32.89,32.93,5200.0,32.92,32.93,32.89,32.93,5200.0
2007-02-09 10:55:00,32.93,32.95,32.84,32.91,9100.0,32.93,32.95,32.84,32.91,9100.0
2007-02-09 11:00:00,32.9,32.96,32.89,32.93,6900.0,32.9,32.96,32.89,32.93,6900.0
2007-02-09 11:05:00,32.96,32.96,32.93,32.96,3100.0,32.96,32.96,32.93,32.96,3100.0
2007-02-09 11:10:00,32.95,33.04,32.95,33.03,4900.0,32.95,33.04,32.95,33.03,4900.0
2007-02-09 11:15:00,33.03,33.03,32.94,32.94,11600.0,33.03,33.03,32.94,32.94,11600.0
2007-02-09 11:20:00,32.94,33.02,32.94,33.02,10400.0,32.94,33.02,32.94,33.02,10400.0
2007-02-09 11:25:00,33.02,33.1,33.01,33.04,19400.0,33.02,33.1,33.01,33.04,19400.0
2007-02-09 11:30:00,33.04,33.04,33.0,33.04,5900.0,33.04,33.04,33.0,33.04,5900.0
2007-02-09 11:35:00,33.01,33.05,33.0,33.03,6900.0,33.01,33.05,33.0,33.03,6900.0
2007-02-09 11:40:00,33.04,33.05,33.03,33.04,3000.0,33.04,33.05,33.03,33.04,3000.0
2007-02-09 11:45:00,33.05,33.05,33.05,33.05,3600.0,33.05,33.05,33.05,33.05,3600.0
2007-02-09 11:50:00,33.05,33.14,33.05,33.11,11100.0,33.05,33.14,33.05,33.11,11100.0
2007-02-09 11:55:00,33.1,33.15,33.1,33.14,5600.0,33.1,33.15,33.1,33.14,5600.0
2007-02-09 12:00:00,33.15,33.15,33.06,33.07,8300.0,33.15,33.15,33.06,33.07,8300.0
2007-02-09 12:05:00,33.07,33.08,33.0,33.01,5200.0,33.07,33.08,33.0,33.01,5200.0
2007-02-09 12:10:00,33.01,33.01,32.96,32.96,10000.0,33.01,33.01,32.96,32.96,10000.0
2007-02-09 12:15:00,32.97,33.05,32.96,33.05,4900.0,32.97,33.05,32.96,33.05,4900.0
2007-02-09 12:20:00,33.04,33.09,33.02,33.02,10000.0,33.04,33.09,33.02,33.02,10000.0
2007-02-09 12:25:00,33.03,33.03,33.0,33.02,2100.0,33.03,33.03,33.0,33.02,2100.0
2007-02-09 12:30:00,33.0,33.0,32.89,32.89,9100.0,33.0,33.0,32.89,32.89,9100.0
2007-02-09 12:35:00,32.89,32.94,32.85,32.93,7400.0,32.89,32.94,32.85,32.93,7400.0
2007-02-09 12:40:00,32.94,33.01,32.94,33.0,8800.0,32.94,33.01,32.94,33.0,8800.0
2007-02-09 12:45:00,33.0,33.0,32.95,32.97,6000.0,33.0,33.0,32.95,32.97,6000.0
2007-02-09 12:50:00,32.97,32.99,32.65,32.65,24400.0,32.97,32.99,32.65,32.65,24400.0
2007-02-09 12:55:00,32.66,32.66,32.48,32.48,25100.0,32.66,32.66,32.48,32.48,25100.0
2007-02-09 13:00:00,32.5,32.59,32.45,32.57,16100.0,32.5,32.59,32.45,32.57,16100.0
2007-02-09 13:05:00,32.57,32.61,32.53,32.59,25300.0,32.57,32.61,32.53,32.59,25300.0
2007-02-09 13:10:00,32.6,32.63,32.57,32.59,10000.0,32.6,32.63,32.57,32.59,10000.0
2007-02-09 13:15:00,32.59,32.59,32.5,32.53,9600.0,32.59,32.59,32.5,32.53,9600.0
2007-02-09 13:20:00,32.51,32.6,32.49,32.59,18200.0,32.51,32.6,32.49,32.59,18200.0
2007-02-09 13:25:00,32.59,32.6,32.54,32.54,8800.0,32.59,32.6,32.54,32.54,8800.0
2007-02-09 13:30:00,32.54,32.57,32.37,32.37,7400.0,32.54,32.57,32.37,32.37,7400.0
2007-02-09 13:35:00,32.36,32.47,32.31,32.47,18000.0,32.36,32.47,32.31,32.47,18000.0
2007-02-09 13:40:00,32.47,32.58,32.46,32.46,16400.0,32.47,32.58,32.46,32.46,16400.0
2007-02-09 13:45:00,32.46,32.49,32.39,32.49,8000.0,32.46,32.49,32.39,32.49,8000.0
2007-02-09 13:50:00,32.49,32.49,32.28,32.39,20700.0,32.49,32.49,32.28,32.39,20700.0
2007-02-09 13:55:00,32.38,32.5,32.38,32.44,7000.0,32.38,32.5,32.38,32.44,7000.0
2007-02-09 14:00:00,32.44,32.55,32.39,32.53,13000.0,32.44,32.55,32.39,32.53,13000.0
2007-02-09 14:05:00,32.53,32.53,32.34,32.37,14400.0,32.53,32.53,32.34,32.37,14400.0
2007-02-09 14:10:00,32.34,32.41,32.25,32.36,28000.0,32.34,32.41,32.25,32.36,28000.0
2007-02-09 14:15:00,32.37,32.48,32.36,32.48,6700.0,32.37,32.48,32.36,32.48,6700.0
2007-02-09 14:20:00,32.46,32.52,32.44,32.52,4700.0,32.46,32.52,32.44,32.52,4700.0
2007-02-09 14:25:00,32.5,32.62,32.5,32.61,15600.0,32.5,32.62,32.5,32.61,15600.0
2007-02-09 14:30:00,32.6,32.63,32.44,32.44,10200.0,32.6,32.63,32.44,32.44,10200.0
2007-02-09 14:35:00,32.43,32.53,32.39,32.52,13300.0,32.43,32.53,32.39,32.52,13300.0
2007-02-09 14:40:00,32.53,32.56,32.44,32.48,11500.0,32.53,32.56,32.44,32.48,11500.0
2007-02-09 14:45:00,32.47,32.47,32.35,32.42,19300.0,32.47,32.47,32.35,32.42,19300.0
2007-02-09 14:50:00,32.4,32.42,32.2,32.2,18400.0,32.4,32.42,32.2,32.2,18400.0
2007-02-09 14:55:00,32.21,32.48,32.2,32.48,16900.0,32.21,32.48,32.2,32.48,16900.0
2007-02-09 15:00:00,32.49,32.57,32.46,32.49,11000.0,32.49,32.57,32.46,32.49,11000.0
2007-02-09 15:05:00,32.51,32.53,32.42,32.46,12200.0,32.51,32.53,32.42,32.46,12200.0
2007-02-09 15:10:00,32.46,32.46,32.31,32.31,13400.0,32.46,32.46,32.31,32.31,13400.0
2007-02-09 15:15:00,32.32,32.35,32.24,32.24,9700.0,32.32,32.35,32.24,32.24,9700.0
2007-02-09 15:20:00,32.26,32.33,32.19,32.33,12100.0,32.26,32.33,32.19,32.33,12100.0
2007-02-09 15:25:00,32.33,32.43,32.33,32.33,9400.0,32.33,32.43,32.33,32.33,9400.0
2007-02-09 15:30:00,32.37,32.4,32.29,32.36,39200.0,32.37,32.4,32.29,32.36,39200.0
2007-02-09 15:35:00,32.37,32.4,32.29,32.36,27200.0,32.37,32.4,32.29,32.36,27200.0
2007-02-09 15:40:00,32.37,32.39,32.29,32.31,15000.0,32.37,32.39,32.29,32.31,15000.0
2007-02-09 15:45:00,32.29,32.39,32.28,32.36,10800.0,32.29,32.39,32.28,32.36,10800.0
2007-02-09 15:50:00,32.36,32.46,32.36,32.42,16400.0,32.36,32.46,32.36,32.42,16400.0
2007-02-09 15:55:00,32.42,32.43,32.33,32.33,72200.0,32.42,32.43,32.33,32.33,72200.0
2007-02-12 09:30:00,32.23,32.23,31.81,31.85,56100.0,32.23,32.23,31.81,31.85,56100.0
2007-02-12 09:35:00,31.86,32.01,31.75,32.0,28800.0,31.86,32.01,31.75,32.0,28800.0
2007-02-12 09:40:00,32.02,32.03,31.87,31.89,50600.0,32.02,32.03,31.87,31.89,50600.0
2007-02-12 09:45:00,31.88,31.98,31.88,31.93,29000.0,31.88,31.98,31.88,31.93,29000.0
2007-02-12 09:50:00,31.96,31.96,31.75,31.76,32800.0,31.96,31.96,31.75,31.76,32800.0
2007-02-12 09:55:00,31.78,31.94,31.78,31.92,21300.0,31.78,31.94,31.78,31.92,21300.0
2007-02-12 10:00:00,31.93,32.04,31.93,32.0,32100.0,31.93,32.04,31.93,32.0,32100.0
2007-02-12 10:05:00,32.01,32.04,31.92,31.95,29600.0,32.01,32.04,31.92,31.95,29600.0
2007-02-12 10:10:00,31.95,32.0,31.9,32.0,16500.0,31.95,32.0,31.9,32.0,16500.0
2007-02-12 10:15:00,32.0,32.02,31.95,31.97,13300.0,32.0,32.02,31.95,31.97,13300.0
2007-02-12 10:20:00,31.98,31.99,31.95,31.96,14100.0,31.98,31.99,31.95,31.96,14100.0
2007-02-12 10:25:00,31.97,32.01,31.97,31.97,9400.0,31.97,32.01,31.97,31.97,9400.0
2007-02-12 10:30:00,31.98,32.03,31.98,32.02,5900.0,31.98,32.03,31.98,32.02,5900.0
2007-02-12 10:35:00,32.0,32.0,31.97,31.99,9900.0,32.0,32.0,31.97,31.99,9900.0
2007-02-12 10:40:00,32.0,32.1,32.0,32.02,11600.0,32.0,32.1,32.0,32.02,11600.0
2007-02-12 10:45:00,32.01,32.04,31.94,32.01,9000.0,32.01,32.04,31.94,32.01,9000.0
2007-02-12 10:50:00,32.03,32.09,31.99,31.99,4200.0,32.03,32.09,31.99,31.99,4200.0
2007-02-12 10:55:00,31.98,31.99,31.87,31.92,10100.0,31.98,31.99,31.87,31.92,10100.0
2007-02-12 11:00:00,31.92,32.05,31.91,32.01,5500.0,31.92,32.05,31.91,32.01,5500.0
2007-02-12 11:05:00,31.95,31.98,31.88,31.92,12900.0,31.95,31.98,31.88,31.92,12900.0
2007-02-12 11:10:00,31.93,31.93,31.87,31.88,3800.0,31.93,31.93,31.87,31.88,3800.0
2007-02-12 11:15:00,31.87,31.91,31.87,31.9,6600.0,31.87,31.91,31.87,31.9,6600.0
2007-02-12 11:20:00,31.92,31.92,31.85,31.85,15800.0,31.92,31.92,31.85,31.85,15800.0
2007-02-12 11:25:00,31.87,31.91,31.83,31.91,11400.0,31.87,31.91,31.83,31.91,11400.0
2007-02-12 11:30:00,31.9,31.92,31.88,31.9,7100.0,31.9,31.92,31.88,31.9,7100.0
2007-02-12 11:35:00,31.91,31.94,31.9,31.94,5800.0,31.91,31.94,31.9,31.94,5800.0
2007-02-12 11:40:00,31.95,31.96,31.93,31.95,9000.0,31.95,31.96,31.93,31.95,9000.0
2007-02-12 11:45:00,31.96,31.96,31.92,31.92,3300.0,31.96,31.96,31.92,31.92,3300.0
2007-02-12 11:50:00,31.92,31.92,31.89,31.91,2600.0,31.92,31.92,31.89,31.91,2600.0
2007-02-12 11:55:00,31.91,31.92,31.89,31.91,6000.0,31.91,31.92,31.89,31.91,6000.0
2007-02-12 12:00:00,31.9,31.93,31.9,31.93,4500.0,31.9,31.93,31.9,31.93,4500.0
2007-02-12 12:05:00,31.92,31.93,31.9,31.9,2800.0,31.92,31.93,31.9,31.9,2800.0
2007-02-12 12:10:00,31.9,31.92,31.89,31.9,5600.0,31.9,31.92,31.89,31.9,5600.0
2007-02-12 12:15:00,31.9,31.91,31.9,31.9,1500.0,31.9,31.91,31.9,31.9,1500.0
2007-02-12 12:20:00,31.9,31.94,31.88,31.94,9800.0,31.9,31.94,31.88,31.94,9800.0
2007-02-12 12:25:00,31.92,31.95,31.92,31.93,2200.0,31.92,31.95,31.92,31.93,2200.0
2007-02-12 12:30:00,31.93,31.93,31.92,31.93,800.0,31.93,31.93,31.92,31.93,800.0
2007-02-12 12:35:00,31.93,31.94,31.91,31.93,13500.0,31.93,31.94,31.91,31.93,13500.0
2007-02-12 12:40:00,31.93,31.98,31.92,31.98,4700.0,31.93,31.98,31.92,31.98,4700.0
2007-02-12 12:45:00,32.0,32.08,31.95,32.08,7700.0,32.0,32.08,31.95,32.08,7700.0
2007-02-12 12:50:00,32.08,32.08,31.98,31.98,7900.0,32.08,32.08,31.98,31.98,7900.0
2007-02-12 12:55:00,31.99,31.99,31.9,31.9,4300.0,31.99,31.99,31.9,31.9,4300.0
2007-02-12 13:00:00,31.92,31.93,31.9,31.91,5400.0,31.92,31.93,31.9,31.91,5400.0
2007-02-12 13:05:00,31.9,31.92,31.9,31.9,3400.0,31.9,31.92,31.9,31.9,3400.0
2007-02-12 13:10:00,31.92,31.95,31.9,31.94,4900.0,31.92,31.95,31.9,31.94,4900.0
2007-02-12 13:15:00,31.95,31.96,31.93,31.95,2300.0,31.95,31.96,31.93,31.95,2300.0
2007-02-12 13:20:00,31.95,31.95,31.94,31.94,700.0,31.95,31.95,31.94,31.94,700.0
2007-02-12 13:25:00,31.93,31.95,31.93,31.95,2300.0,31.93,31.95,31.93,31.95,2300.0
2007-02-12 13:30:00,31.93,31.93,31.86,31.89,9400.0,31.93,31.93,31.86,31.89,9400.0
2007-02-12 13:35:00,31.88,31.9,31.83,31.87,4900.0,31.88,31.9,31.83,31.87,4900.0
2007-02-12 13:40:00,31.86,31.92,31.86,31.89,3700.0,31.86,31.92,31.86,31.89,3700.0
2007-02-12 13:45:00,31.89,31.89,31.86,31.88,3100.0,31.89,31.89,31.86,31.88,3100.0
2007-02-12 13:50:00,31.86,31.86,31.67,31.67,12600.0,31.86,31.86,31.67,31.67,12600.0
2007-02-12 13:55:00,31.67,31.75,31.65,31.73,7900.0,31.67,31.75,31.65,31.73,7900.0
2007-02-12 14:00:00,31.73,31.82,31.72,31.81,4600.0,31.73,31.82,31.72,31.81,4600.0
2007-02-12 14:05:00,31.82,31.87,31.82,31.86,5100.0,31.82,31.87,31.82,31.86,5100.0
2007-02-12 14:10:00,31.86,31.91,31.86,31.91,4500.0,31.86,31.91,31.86,31.91,4500.0
2007-02-12 14:15:00,31.91,31.91,31.9,31.9,3900.0,31.91,31.91,31.9,31.9,3900.0
2007-02-12 14:20:00,31.9,31.96,31.9,31.92,4400.0,31.9,31.96,31.9,31.92,4400.0
2007-02-12 14:25:00,31.92,31.93,31.9,31.9,9400.0,31.92,31.93,31.9,31.9,9400.0
2007-02-12 14:30:00,31.9,31.9,31.69,31.69,8500.0,31.9,31.9,31.69,31.69,8500.0
2007-02-12 14:35:00,31.71,31.78,31.68,31.77,9100.0,31.71,31.78,31.68,31.77,9100.0
2007-02-12 14:40:00,31.77,31.8,31.73,31.74,8600.0,31.77,31.8,31.73,31.74,8600.0
2007-02-12 14:45:00,31.73,31.76,31.69,31.75,7100.0,31.73,31.76,31.69,31.75,7100.0
2007-02-12 14:50:00,31.76,31.86,31.76,31.86,4900.0,31.76,31.86,31.76,31.86,4900.0
2007-02-12 14:55:00,31.86,31.93,31.86,31.88,4100.0,31.86,31.93,31.86,31.88,4100.0
2007-02-12 15:00:00,31.87,31.89,31.84,31.84,3800.0,31.87,31.89,31.84,31.84,3800.0
2007-02-12 15:05:00,31.84,31.84,31.8,31.8,2200.0,31.84,31.84,31.8,31.8,2200.0
2007-02-12 15:10:00,31.78,31.89,31.76,31.87,8600.0,31.78,31.89,31.76,31.87,8600.0
2007-02-12 15:15:00,31.89,31.89,31.75,31.77,14700.0,31.89,31.89,31.75,31.77,14700.0
2007-02-12 15:20:00,31.79,31.81,31.78,31.81,5200.0,31.79,31.81,31.78,31.81,5200.0
2007-02-12 15:25:00,31.81,31.81,31.74,31.76,15100.0,31.81,31.81,31.74,31.76,15100.0
2007-02-12 15:30:00,31.78,31.84,31.77,31.84,13300.0,31.78,31.84,31.77,31.84,13300.0
2007-02-12 15:35:00,31.84,31.87,31.84,31.87,14500.0,31.84,31.87,31.84,31.87,14500.0
2007-02-12 15:40:00,31.87,31.89,31.8,31.87,19600.0,31.87,31.89,31.8,31.87,19600.0
2007-02-12 15:45:00,31.86,31.91,31.86,31.91,10500.0,31.86,31.91,31.86,31.91,10500.0
2007-02-12 15:50:00,31.89,31.93,31.87,31.92,19600.0,31.89,31.93,31.87,31.92,19600.0
2007-02-12 15:55:00,31.93,32.01,31.92,31.99,46000.0,31.93,32.01,31.92,31.99,46000.0
2007-02-13 09:30:00,32.29,32.54,31.99,32.34,56800.0,32.29,32.54,31.99,32.34,56800.0
2007-02-13 09:35:00,32.31,32.31,32.2,32.28,18300.0,32.31,32.31,32.2,32.28,18300.0
2007-02-13 09:40:00,32.27,32.3,32.25,32.25,13800.0,32.27,32.3,32.25,32.25,13800.0
2007-02-13 09:45:00,32.25,32.25,32.15,32.16,6200.0,32.25,32.25,32.15,32.16,6200.0
2007-02-13 09:50:00,32.17,32.23,32.17,32.17,5000.0,32.17,32.23,32.17,32.17,5000.0
2007-02-13 09:55:00,32.16,32.21,32.03,32.17,11000.0,32.16,32.21,32.03,32.17,11000.0
2007-02-13 10:00:00,32.17,32.22,32.11,32.13,8700.0,32.17,32.22,32.11,32.13,8700.0
2007-02-13 10:05:00,32.13,32.16,32.01,32.01,7600.0,32.13,32.16,32.01,32.01,7600.0
2007-02-13 10:10:00,32.04,32.05,32.0,32.01,4800.0,32.04,32.05,32.0,32.01,4800.0
2007-02-13 10:15:00,32.01,32.03,31.91,31.92,9000.0,32.01,32.03,31.91,31.92,9000.0
2007-02-13 10:20:00,31.92,31.93,31.86,31.88,8100.0,31.92,31.93,31.86,31.88,8100.0
2007-02-13 10:25:00,31.89,31.91,31.87,31.9,4500.0,31.89,31.91,31.87,31.9,4500.0
2007-02-13 10:30:00,31.89,31.94,31.88,31.93,7000.0,31.89,31.94,31.88,31.93,7000.0
2007-02-13 10:35:00,31.93,31.93,31.85,31.89,8300.0,31.93,31.93,31.85,31.89,8300.0
2007-02-13 10:40:00,31.89,31.91,31.79,31.82,7900.0,31.89,31.91,31.79,31.82,7900.0
2007-02-13 10:45:00,31.79,31.83,31.78,31.83,3700.0,31.79,31.83,31.78,31.83,3700.0
2007-02-13 10:50:00,31.83,31.83,31.75,31.75,1400.0,31.83,31.83,31.75,31.75,1400.0
2007-02-13 10:55:00,31.76,31.76,31.67,31.67,2600.0,31.76,31.76,31.67,31.67,2600.0
2007-02-13 11:00:00,31.69,31.85,31.67,31.84,10000.0,31.69,31.85,31.67,31.84,10000.0
2007-02-13 11:05:00,31.84,31.94,31.83,31.9,16000.0,31.84,31.94,31.83,31.9,16000.0
2007-02-13 11:10:00,31.91,31.91,31.84,31.85,1600.0,31.91,31.91,31.84,31.85,1600.0
2007-02-13 11:15:00,31.86,31.9,31.85,31.88,8400.0,31.86,31.9,31.85,31.88,8400.0
2007-02-13 11:20:00,31.89,31.94,31.87,31.91,5400.0,31.89,31.94,31.87,31.91,5400.0
2007-02-13 11:25:00,31.93,31.96,31.88,31.91,12400.0,31.93,31.96,31.88,31.91,12400.0
2007-02-13 11:30:00,31.91,31.93,31.86,31.93,9800.0,31.91,31.93,31.86,31.93,9800.0
2007-02-13 11:35:00,31.91,31.91,31.78,31.84,22600.0,31.91,31.91,31.78,31.84,22600.0
2007-02-13 11:40:00,31.85,31.92,31.83,31.92,7200.0,31.85,31.92,31.83,31.92,7200.0
2007-02-13 11:45:00,31.94,32.01,31.93,32.01,2600.0,31.94,32.01,31.93,32.01,2600.0
2007-02-13 11:50:00,31.99,31.99,31.9,31.91,3100.0,31.99,31.99,31.9,31.91,3100.0
2007-02-13 11:55:00,31.92,31.92,31.82,31.82,1800.0,31.92,31.92,31.82,31.82,1800.0
2007-02-13 12:00:00,31.8,31.8,31.75,31.78,5000.0,31.8,31.8,31.75,31.78,5000.0
2007-02-13 12:05:00,31.75,31.75,31.7,31.73,8600.0,31.75,31.75,31.7,31.73,8600.0
2007-02-13 12:10:00,31.72,31.72,31.7,31.71,5100.0,31.72,31.72,31.7,31.71,5100.0
2007-02-13 12:15:00,31.7,31.72,31.68,31.68,5800.0,31.7,31.72,31.68,31.68,5800.0
2007-02-13 12:20:00,31.69,31.72,31.67,31.72,8900.0,31.69,31.72,31.67,31.72,8900.0
2007-02-13 12:25:00,31.72,31.72,31.67,31.7,7300.0,31.72,31.72,31.67,31.7,7300.0
2007-02-13 12:30:00,31.69,31.75,31.69,31.73,9600.0,31.69,31.75,31.69,31.73,9600.0
2007-02-13 12:35:00,31.73,31.75,31.72,31.72,5300.0,31.73,31.75,31.72,31.72,5300.0
2007-02-13 12:40:00,31.74,31.74,31.66,31.66,8200.0,31.74,31.74,31.66,31.66,8200.0
2007-02-13 12:45:00,31.69,31.73,31.68,31.69,8800.0,31.69,31.73,31.68,31.69,8800.0
2007-02-13 12:50:00,31.69,31.7,31.64,31.66,18500.0,31.69,31.7,31.64,31.66,18500.0
2007-02-13 12:55:00,31.66,31.67,31.65,31.65,7500.0,31.66,31.67,31.65,31.65,7500.0
2007-02-13 13:00:00,31.65,31.68,31.64,31.64,41600.0,31.65,31.68,31.64,31.64,41600.0
2007-02-13 13:05:00,31.65,31.67,31.64,31.66,2600.0,31.65,31.67,31.64,31.66,2600.0
2007-02-13 13:10:00,31.66,31.66,31.61,31.62,8900.0,31.66,31.66,31.61,31.62,8900.0
2007-02-13 13:15:00,31.61,31.65,31.6,31.64,15800.0,31.61,31.65,31.6,31.64,15800.0
2007-02-13 13:20:00,31.65,31.65,31.63,31.63,12300.0,31.65,31.65,31.63,31.63,12300.0
2007-02-13 13:25:00,31.62,31.62,31.59,31.59,6100.0,31.62,31.62,31.59,31.59,6100.0
2007-02-13 13:30:00,31.59,31.61,31.59,31.6,8300.0,31.59,31.61,31.59,31.6,8300.0
2007-02-13 13:35:00,31.61,31.63,31.52,31.55,25500.0,31.61,31.63,31.52,31.55,25500.0
2007-02-13 13:40:00,31.54,31.55,31.53,31.55,4500.0,31.54,31.55,31.53,31.55,4500.0
2007-02-13 13:45:00,31.55,31.55,31.52,31.53,6100.0,31.55,31.55,31.52,31.53,6100.0
2007-02-13 13:50:00,31.52,31.52,31.42,31.45,29900.0,31.52,31.52,31.42,31.45,29900.0
2007-02-13 13:55:00,31.45,31.47,31.44,31.45,4800.0,31.45,31.47,31.44,31.45,4800.0
2007-02-13 14:00:00,31.45,31.47,31.44,31.47,6600.0,31.45,31.47,31.44,31.47,6600.0
2007-02-13 14:05:00,31.47,31.5,31.45,31.45,9200.0,31.47,31.5,31.45,31.45,9200.0
2007-02-13 14:10:00,31.46,31.48,31.45,31.46,9200.0,31.46,31.48,31.45,31.46,9200.0
2007-02-13 14:15:00,31.47,31.47,31.43,31.43,5600.0,31.47,31.47,31.43,31.43,5600.0
2007-02-13 14:20:00,31.43,31.47,31.42,31.47,6000.0,31.43,31.47,31.42,31.47,6000.0
2007-02-13 14:25:00,31.46,31.46,31.42,31.42,12100.0,31.46,31.46,31.42,31.42,12100.0
2007-02-13 14:30:00,31.43,31.44,31.37,31.38,18100.0,31.43,31.44,31.37,31.38,18100.0
2007-02-13 14:35:00,31.37,31.38,31.19,31.2,49300.0,31.37,31.38,31.19,31.2,49300.0
2007-02-13 14:40:00,31.18,31.29,31.13,31.29,37600.0,31.18,31.29,31.13,31.29,37600.0
2007-02-13 14:45:00,31.28,31.29,31.28,31.28,10400.0,31.28,31.29,31.28,31.28,10400.0
2007-02-13 14:50:00,31.3,31.3,31.28,31.29,6100.0,31.3,31.3,31.28,31.29,6100.0
2007-02-13 14:55:00,31.3,31.32,31.29,31.31,29600.0,31.3,31.32,31.29,31.31,29600.0
2007-02-13 15:00:00,31.3,31.36,31.3,31.36,23200.0,31.3,31.36,31.3,31.36,23200.0
2007-02-13 15:05:00,31.36,31.44,31.35,31.4,80200.0,31.36,31.44,31.35,31.4,80200.0
2007-02-13 15:10:00,31.41,31.41,31.36,31.4,46900.0,31.41,31.41,31.36,31.4,46900.0
2007-02-13 15:15:00,31.39,31.45,31.38,31.43,17800.0,31.39,31.45,31.38,31.43,17800.0
2007-02-13 15:20:00,31.44,31.44,31.4,31.41,28700.0,31.44,31.44,31.4,31.41,28700.0
2007-02-13 15:25:00,31.41,31.47,31.41,31.46,5800.0,31.41,31.47,31.41,31.46,5800.0
2007-02-13 15:30:00,31.46,31.48,31.45,31.46,21600.0,31.46,31.48,31.45,31.46,21600.0
2007-02-13 15:35:00,31.46,31.47,31.44,31.46,33300.0,31.46,31.47,31.44,31.46,33300.0
2007-02-13 15:40:00,31.45,31.47,31.44,31.46,39400.0,31.45,31.47,31.44,31.46,39400.0
2007-02-13 15:45:00,31.46,31.5,31.45,31.46,28700.0,31.46,31.5,31.45,31.46,28700.0
2007-02-13 15:50:00,31.45,31.51,31.44,31.49,33900.0,31.45,31.51,31.44,31.49,33900.0
2007-02-13 15:55:00,31.48,31.5,31.44,31.47,63900.0,31.48,31.5,31.44,31.47,63900.0
2007-02-14 09:30:00,31.36,31.59,31.36,31.55,43400.0,31.36,31.59,31.36,31.55,43400.0
2007-02-14 09:35:00,31.56,31.67,31.55,31.61,21600.0,31.56,31.67,31.55,31.61,21600.0
2007-02-14 09:40:00,31.66,31.66,31.5,31.55,18700.0,31.66,31.66,31.5,31.55,18700.0
2007-02-14 09:45:00,31.56,31.65,31.56,31.65,5400.0,31.56,31.65,31.56,31.65,5400.0
2007-02-14 09:50:00,31.65,31.69,31.56,31.63,11200.0,31.65,31.69,31.56,31.63,11200.0
2007-02-14 09:55:00,31.61,31.66,31.6,31.63,9900.0,31.61,31.66,31.6,31.63,9900.0
2007-02-14 10:00:00,31.66,31.88,31.62,31.76,23600.0,31.66,31.88,31.62,31.76,23600.0
2007-02-14 10:05:00,31.79,31.99,31.78,31.95,22000.0,31.79,31.99,31.78,31.95,22000.0
2007-02-14 10:10:00,31.98,32.06,31.91,31.99,41200.0,31.98,32.06,31.91,31.99,41200.0
2007-02-14 10:15:00,31.99,32.0,31.92,31.92,10700.0,31.99,32.0,31.92,31.92,10700.0
2007-02-14 10:20:00,31.9,31.92,31.82,31.91,13700.0,31.9,31.92,31.82,31.91,13700.0
2007-02-14 10:25:00,31.89,32.01,31.87,31.98,34700.0,31.89,32.01,31.87,31.98,34700.0
2007-02-14 10:30:00,31.97,32.06,31.95,32.04,13200.0,31.97,32.06,31.95,32.04,13200.0
2007-02-14 10:35:00,32.05,32.07,31.88,31.88,26900.0,32.05,32.07,31.88,31.88,26900.0
2007-02-14 10:40:00,31.88,31.91,31.84,31.87,9000.0,31.88,31.91,31.84,31.87,9000.0
2007-02-14 10:45:00,31.84,31.87,31.79,31.79,11600.0,31.84,31.87,31.79,31.79,11600.0
2007-02-14 10:50:00,31.79,31.87,31.79,31.85,10200.0,31.79,31.87,31.79,31.85,10200.0
2007-02-14 10:55:00,31.85,31.87,31.81,31.82,55200.0,31.85,31.87,31.81,31.82,55200.0
2007-02-14 11:00:00,31.79,31.83,31.73,31.79,14700.0,31.79,31.83,31.73,31.79,14700.0
2007-02-14 11:05:00,31.78,31.82,31.74,31.8,8100.0,31.78,31.82,31.74,31.8,8100.0
2007-02-14 11:10:00,31.82,31.85,31.78,31.84,8700.0,31.82,31.85,31.78,31.84,8700.0
2007-02-14 11:15:00,31.86,31.89,31.84,31.88,11900.0,31.86,31.89,31.84,31.88,11900.0
2007-02-14 11:20:00,31.88,31.88,31.8,31.84,17600.0,31.88,31.88,31.8,31.84,17600.0
2007-02-14 11:25:00,31.82,31.84,31.79,31.84,23400.0,31.82,31.84,31.79,31.84,23400.0
2007-02-14 11:30:00,31.84,31.84,31.81,31.82,13100.0,31.84,31.84,31.81,31.82,13100.0
2007-02-14 11:35:00,31.82,31.93,31.82,31.93,6500.0,31.82,31.93,31.82,31.93,6500.0
2007-02-14 11:40:00,31.91,31.99,31.91,31.98,4200.0,31.91,31.99,31.91,31.98,4200.0
2007-02-14 11:45:00,31.98,31.99,31.94,31.96,32300.0,31.98,31.99,31.94,31.96,32300.0
2007-02-14 11:50:00,31.97,31.98,31.95,31.98,3600.0,31.97,31.98,31.95,31.98,3600.0
2007-02-14 11:55:00,31.98,32.0,31.97,31.98,6700.0,31.98,32.0,31.97,31.98,6700.0
2007-02-14 12:00:00,31.97,32.05,31.96,32.0,16000.0,31.97,32.05,31.96,32.0,16000.0
2007-02-14 12:05:00,31.99,31.99,31.94,31.95,5800.0,31.99,31.99,31.94,31.95,5800.0
2007-02-14 12:10:00,31.95,31.96,31.93,31.93,7200.0,31.95,31.96,31.93,31.93,7200.0
2007-02-14 12:15:00,31.95,31.98,31.93,31.96,10400.0,31.95,31.98,31.93,31.96,10400.0
2007-02-14 12:20:00,31.96,31.96,31.93,31.93,4100.0,31.96,31.96,31.93,31.93,4100.0
2007-02-14 12:25:00,31.93,31.96,31.92,31.92,7500.0,31.93,31.96,31.92,31.92,7500.0
2007-02-14 12:30:00,31.94,31.95,31.92,31.94,1900.0,31.94,31.95,31.92,31.94,1900.0
2007-02-14 12:35:00,31.95,31.95,31.93,31.94,3200.0,31.95,31.95,31.93,31.94,3200.0
2007-02-14 12:40:00,31.95,31.97,31.93,31.97,7800.0,31.95,31.97,31.93,31.97,7800.0
2007-02-14 12:45:00,31.97,32.04,31.95,32.02,6300.0,31.97,32.04,31.95,32.02,6300.0
2007-02-14 12:50:00,32.02,32.02,31.98,32.0,4600.0,32.02,32.02,31.98,32.0,4600.0
2007-02-14 12:55:00,32.0,32.02,31.98,32.01,4600.0,32.0,32.02,31.98,32.01,4600.0
2007-02-14 13:00:00,32.01,32.03,31.98,32.0,6700.0,32.01,32.03,31.98,32.0,6700.0
2007-02-14 13:05:00,32.0,32.02,31.96,31.98,6700.0,32.0,32.02,31.96,31.98,6700.0
2007-02-14 13:10:00,31.97,31.97,31.85,31.86,10000.0,31.97,31.97,31.85,31.86,10000.0
2007-02-14 13:15:00,31.86,31.9,31.85,31.87,6300.0,31.86,31.9,31.85,31.87,6300.0
2007-02-14 13:20:00,31.86,31.86,31.8,31.8,5900.0,31.86,31.86,31.8,31.8,5900.0
2007-02-14 13:25:00,31.8,31.82,31.79,31.81,3500.0,31.8,31.82,31.79,31.81,3500.0
2007-02-14 13:30:00,31.8,31.84,31.8,31.84,5100.0,31.8,31.84,31.8,31.84,5100.0
2007-02-14 13:35:00,31.85,31.99,31.82,31.95,31000.0,31.85,31.99,31.82,31.95,31000.0
2007-02-14 13:40:00,31.93,31.99,31.89,31.93,15900.0,31.93,31.99,31.89,31.93,15900.0
2007-02-14 13:45:00,31.92,32.08,31.89,32.08,45500.0,31.92,32.08,31.89,32.08,45500.0
2007-02-14 13:50:00,32.08,32.18,32.08,32.08,37800.0,32.08,32.18,32.08,32.08,37800.0
2007-02-14 13:55:00,32.06,32.11,32.02,32.11,12600.0,32.06,32.11,32.02,32.11,12600.0
2007-02-14 14:00:00,32.12,32.18,32.09,32.1,8000.0,32.12,32.18,32.09,32.1,8000.0
2007-02-14 14:05:00,32.09,32.12,32.05,32.12,7000.0,32.09,32.12,32.05,32.12,7000.0
2007-02-14 14:10:00,32.1,32.13,32.05,32.08,13300.0,32.1,32.13,32.05,32.08,13300.0
2007-02-14 14:15:00,32.09,32.12,32.02,32.02,13500.0,32.09,32.12,32.02,32.02,13500.0
2007-02-14 14:20:00,32.01,32.04,31.93,32.0,17600.0,32.01,32.04,31.93,32.0,17600.0
2007-02-14 14:25:00,32.0,32.0,31.94,31.97,6500.0,32.0,32.0,31.94,31.97,6500.0
2007-02-14 14:30:00,31.97,32.03,31.97,32.0,12300.0,31.97,32.03,31.97,32.0,12300.0
2007-02-14 14:35:00,32.01,32.02,31.99,32.0,29800.0,32.01,32.02,31.99,32.0,29800.0
2007-02-14 14:40:00,32.01,32.15,32.01,32.13,19500.0,32.01,32.15,32.01,32.13,19500.0
2007-02-14 14:45:00,32.13,32.17,32.13,32.13,9200.0,32.13,32.17,32.13,32.13,9200.0
2007-02-14 14:50:00,32.13,32.2,32.13,32.13,9600.0,32.13,32.2,32.13,32.13,9600.0
2007-02-14 14:55:00,32.13,32.18,32.08,32.15,9800.0,32.13,32.18,32.08,32.15,9800.0
2007-02-14 15:00:00,32.15,32.26,32.15,32.23,14600.0,32.15,32.26,32.15,32.23,14600.0
2007-02-14 15:05:00,32.21,32.26,32.2,32.2,11500.0,32.21,32.26,32.2,32.2,11500.0
2007-02-14 15:10:00,32.22,32.22,32.1,32.1,20600.0,32.22,32.22,32.1,32.1,20600.0
2007-02-14 15:15:00,32.1,32.13,31.99,32.0,36000.0,32.1,32.13,31.99,32.0,36000.0
2007-02-14 15:20:00,32.01,32.02,31.91,31.92,30200.0,32.01,32.02,31.91,31.92,30200.0
2007-02-14 15:25:00,31.93,31.94,31.91,31.94,8200.0,31.93,31.94,31.91,31.94,8200.0
2007-02-14 15:30:00,31.94,31.95,31.91,31.92,10900.0,31.94,31.95,31.91,31.92,10900.0
2007-02-14 15:35:00,31.92,31.94,31.9,31.94,27000.0,31.92,31.94,31.9,31.94,27000.0
2007-02-14 15:40:00,31.94,32.01,31.93,32.0,17800.0,31.94,32.01,31.93,32.0,17800.0
2007-02-14 15:45:00,32.0,32.06,31.99,32.05,13900.0,32.0,32.06,31.99,32.05,13900.0
2007-02-14 15:50:00,32.05,32.1,32.02,32.07,35000.0,32.05,32.1,32.02,32.07,35000.0
2007-02-14 15:55:00,32.08,32.08,32.03,32.07,29400.0,32.08,32.08,32.03,32.07,29400.0
2007-02-15 09:30:00,31.96,32.02,31.8,31.81,33600.0,31.96,32.02,31.8,31.81,33600.0
2007-02-15 09:35:00,31.82,31.88,31.76,31.77,13300.0,31.82,31.88,31.76,31.77,13300.0
2007-02-15 09:40:00,31.77,31.77,31.56,31.56,14900.0,31.77,31.77,31.56,31.56,14900.0
2007-02-15 09:45:00,31.57,31.59,31.54,31.58,9800.0,31.57,31.59,31.54,31.58,9800.0
2007-02-15 09:50:00,31.58,31.69,31.57,31.65,9900.0,31.58,31.69,31.57,31.65,9900.0
2007-02-15 09:55:00,31.65,31.83,31.65,31.79,13900.0,31.65,31.83,31.65,31.79,13900.0
2007-02-15 10:00:00,31.8,31.97,31.78,31.95,14300.0,31.8,31.97,31.78,31.95,14300.0
2007-02-15 10:05:00,31.95,31.95,31.8,31.84,10300.0,31.95,31.95,31.8,31.84,10300.0
2007-02-15 10:10:00,31.83,31.85,31.77,31.81,6300.0,31.83,31.85,31.77,31.81,6300.0
2007-02-15 10:15:00,31.82,31.98,31.82,31.98,5900.0,31.82,31.98,31.82,31.98,5900.0
2007-02-15 10:20:00,31.98,31.99,31.84,31.9,9800.0,31.98,31.99,31.84,31.9,9800.0
2007-02-15 10:25:00,31.89,31.89,31.87,31.88,3600.0,31.89,31.89,31.87,31.88,3600.0
2007-02-15 10:30:00,31.89,31.99,31.89,31.96,10000.0,31.89,31.99,31.89,31.96,10000.0
2007-02-15 10:35:00,31.96,31.99,31.93,31.99,8600.0,31.96,31.99,31.93,31.99,8600.0
2007-02-15 10:40:00,31.98,32.07,31.98,32.03,15600.0,31.98,32.07,31.98,32.03,15600.0
2007-02-15 10:45:00,32.03,32.04,31.94,31.94,29000.0,32.03,32.04,31.94,31.94,29000.0
2007-02-15 10:50:00,31.95,32.11,31.95,32.04,35800.0,31.95,32.11,31.95,32.04,35800.0
2007-02-15 10:55:00,32.04,32.06,31.98,32.02,6700.0,32.04,32.06,31.98,32.02,6700.0
2007-02-15 11:00:00,32.02,32.06,32.02,32.06,7500.0,32.02,32.06,32.02,32.06,7500.0
2007-02-15 11:05:00,32.06,32.07,31.99,32.0,12600.0,32.06,32.07,31.99,32.0,12600.0
2007-02-15 11:10:00,31.99,32.07,31.98,32.05,5300.0,31.99,32.07,31.98,32.05,5300.0
2007-02-15 11:15:00,32.05,32.05,31.98,31.99,7900.0,32.05,32.05,31.98,31.99,7900.0
2007-02-15 11:20:00,32.0,32.04,31.98,32.03,7300.0,32.0,32.04,31.98,32.03,7300.0
2007-02-15 11:25:00,32.02,32.05,32.0,32.05,2400.0,32.02,32.05,32.0,32.05,2400.0
2007-02-15 11:30:00,32.05,32.07,31.97,32.0,8200.0,32.05,32.07,31.97,32.0,8200.0
2007-02-15 11:35:00,31.99,31.99,31.95,31.95,2300.0,31.99,31.99,31.95,31.95,2300.0
2007-02-15 11:40:00,31.93,31.94,31.9,31.9,3600.0,31.93,31.94,31.9,31.9,3600.0
2007-02-15 11:45:00,31.89,31.89,31.83,31.83,8500.0,31.89,31.89,31.83,31.83,8500.0
2007-02-15 11:50:00,31.84,31.85,31.8,31.82,28900.0,31.84,31.85,31.8,31.82,28900.0
2007-02-15 11:55:00,31.82,31.84,31.81,31.84,6200.0,31.82,31.84,31.81,31.84,6200.0
2007-02-15 12:00:00,31.84,31.85,31.78,31.8,42100.0,31.84,31.85,31.78,31.8,42100.0
2007-02-15 12:05:00,31.81,31.82,31.78,31.79,6000.0,31.81,31.82,31.78,31.79,6000.0
2007-02-15 12:10:00,31.76,31.82,31.68,31.8,33400.0,31.76,31.82,31.68,31.8,33400.0
2007-02-15 12:15:00,31.8,31.81,31.71,31.8,15400.0,31.8,31.81,31.71,31.8,15400.0
2007-02-15 12:20:00,31.8,31.8,31.79,31.79,7300.0,31.8,31.8,31.79,31.79,7300.0
2007-02-15 12:25:00,31.79,31.8,31.78,31.79,10000.0,31.79,31.8,31.78,31.79,10000.0
2007-02-15 12:30:00,31.79,31.8,31.76,31.79,12400.0,31.79,31.8,31.76,31.79,12400.0
2007-02-15 12:35:00,31.79,31.79,31.75,31.76,5100.0,31.79,31.79,31.75,31.76,5100.0
2007-02-15 12:40:00,31.77,31.8,31.76,31.78,5300.0,31.77,31.8,31.76,31.78,5300.0
2007-02-15 12:45:00,31.78,31.8,31.75,31.77,8600.0,31.78,31.8,31.75,31.77,8600.0
2007-02-15 12:50:00,31.76,31.8,31.76,31.77,3000.0,31.76,31.8,31.76,31.77,3000.0
2007-02-15 12:55:00,31.76,31.8,31.76,31.8,6100.0,31.76,31.8,31.76,31.8,6100.0
2007-02-15 13:00:00,31.8,31.8,31.79,31.79,3400.0,31.8,31.8,31.79,31.79,3400.0
2007-02-15 13:05:00,31.78,31.8,31.78,31.78,6200.0,31.78,31.8,31.78,31.78,6200.0
2007-02-15 13:10:00,31.78,31.78,31.7,31.7,4400.0,31.78,31.78,31.7,31.7,4400.0
2007-02-15 13:15:00,31.7,31.8,31.7,31.8,21200.0,31.7,31.8,31.7,31.8,21200.0
2007-02-15 13:20:00,31.8,31.8,31.78,31.79,2000.0,31.8,31.8,31.78,31.79,2000.0
2007-02-15 13:25:00,31.77,31.77,31.72,31.72,4600.0,31.77,31.77,31.72,31.72,4600.0
2007-02-15 13:30:00,31.73,31.75,31.71,31.71,4800.0,31.73,31.75,31.71,31.71,4800.0
2007-02-15 13:35:00,31.71,31.79,31.7,31.77,11900.0,31.71,31.79,31.7,31.77,11900.0
2007-02-15 13:40:00,31.74,31.77,31.72,31.77,5100.0,31.74,31.77,31.72,31.77,5100.0
2007-02-15 13:45:00,31.74,31.78,31.72,31.76,8800.0,31.74,31.78,31.72,31.76,8800.0
2007-02-15 13:50:00,31.76,31.8,31.72,31.75,10600.0,31.76,31.8,31.72,31.75,10600.0
2007-02-15 13:55:00,31.76,31.76,31.72,31.72,3600.0,31.76,31.76,31.72,31.72,3600.0
2007-02-15 14:00:00,31.74,31.78,31.73,31.73,5800.0,31.74,31.78,31.73,31.73,5800.0
2007-02-15 14:05:00,31.73,31.75,31.62,31.71,49900.0,31.73,31.75,31.62,31.71,49900.0
2007-02-15 14:10:00,31.7,31.78,31.67,31.78,8300.0,31.7,31.78,31.67,31.78,8300.0
2007-02-15 14:15:00,31.78,31.8,31.73,31.73,20700.0,31.78,31.8,31.73,31.73,20700.0
2007-02-15 14:20:00,31.71,31.75,31.69,31.71,8000.0,31.71,31.75,31.69,31.71,8000.0
2007-02-15 14:25:00,31.71,31.71,31.66,31.67,5000.0,31.71,31.71,31.66,31.67,5000.0
2007-02-15 14:30:00,31.67,31.68,31.66,31.67,3100.0,31.67,31.68,31.66,31.67,3100.0
2007-02-15 14:35:00,31.67,31.68,31.6,31.61,8100.0,31.67,31.68,31.6,31.61,8100.0
2007-02-15 14:40:00,31.61,31.69,31.58,31.69,13900.0,31.61,31.69,31.58,31.69,13900.0
2007-02-15 14:45:00,31.69,31.7,31.61,31.63,5400.0,31.69,31.7,31.61,31.63,5400.0
2007-02-15 14:50:00,31.63,31.64,31.62,31.62,5300.0,31.63,31.64,31.62,31.62,5300.0
2007-02-15 14:55:00,31.63,31.71,31.62,31.69,6500.0,31.63,31.71,31.62,31.69,6500.0
2007-02-15 15:00:00,31.69,31.69,31.65,31.65,3800.0,31.69,31.69,31.65,31.65,3800.0
2007-02-15 15:05:00,31.64,31.64,31.6,31.62,59000.0,31.64,31.64,31.6,31.62,59000.0
2007-02-15 15:10:00,31.62,31.66,31.58,31.66,12200.0,31.62,31.66,31.58,31.66,12200.0
2007-02-15 15:15:00,31.64,31.66,31.58,31.61,8000.0,31.64,31.66,31.58,31.61,8000.0
2007-02-15 15:20:00,31.61,31.64,31.6,31.6,3900.0,31.61,31.64,31.6,31.6,3900.0
2007-02-15 15:25:00,31.6,31.64,31.6,31.63,7200.0,31.6,31.64,31.6,31.63,7200.0
2007-02-15 15:30:00,31.63,31.64,31.57,31.59,9600.0,31.63,31.64,31.57,31.59,9600.0
2007-02-15 15:35:00,31.59,31.59,31.53,31.55,26300.0,31.59,31.59,31.53,31.55,26300.0
2007-02-15 15:40:00,31.55,31.55,31.53,31.55,11100.0,31.55,31.55,31.53,31.55,11100.0
2007-02-15 15:45:00,31.55,31.55,31.47,31.5,32500.0,31.55,31.55,31.47,31.5,32500.0
2007-02-15 15:50:00,31.51,31.61,31.5,31.5,22500.0,31.51,31.61,31.5,31.5,22500.0
2007-02-15 15:55:00,31.5,31.55,31.44,31.55,50700.0,31.5,31.55,31.44,31.55,50700.0
2007-02-16 09:30:00,31.42,31.66,31.17,31.17,214500.0,31.42,31.66,31.17,31.17,214500.0
2007-02-16 09:35:00,31.17,31.29,31.17,31.28,13000.0,31.17,31.29,31.17,31.28,13000.0
2007-02-16 09:40:00,31.28,31.29,31.2,31.24,11700.0,31.28,31.29,31.2,31.24,11700.0
2007-02-16 09:45:00,31.23,31.26,30.8,30.82,41200.0,31.23,31.26,30.8,30.82,41200.0
2007-02-16 09:50:00,30.8,30.88,30.7,30.73,29500.0,30.8,30.88,30.7,30.73,29500.0
2007-02-16 09:55:00,30.74,30.81,30.68,30.69,19100.0,30.74,30.81,30.68,30.69,19100.0
2007-02-16 10:00:00,30.69,30.77,30.6,30.65,41100.0,30.69,30.77,30.6,30.65,41100.0
2007-02-16 10:05:00,30.67,30.8,30.65,30.7,37100.0,30.67,30.8,30.65,30.7,37100.0
2007-02-16 10:10:00,30.73,30.75,30.67,30.73,19900.0,30.73,30.75,30.67,30.73,19900.0
2007-02-16 10:15:00,30.72,30.74,30.65,30.71,25300.0,30.72,30.74,30.65,30.71,25300.0
2007-02-16 10:20:00,30.71,30.81,30.7,30.8,13000.0,30.71,30.81,30.7,30.8,13000.0
2007-02-16 10:25:00,30.83,31.04,30.79,30.82,30200.0,30.83,31.04,30.79,30.82,30200.0
2007-02-16 10:30:00,30.81,30.84,30.76,30.79,79200.0,30.81,30.84,30.76,30.79,79200.0
2007-02-16 10:35:00,30.79,30.85,30.76,30.81,12900.0,30.79,30.85,30.76,30.81,12900.0
2007-02-16 10:40:00,30.79,30.89,30.79,30.85,12200.0,30.79,30.89,30.79,30.85,12200.0
2007-02-16 10:45:00,30.86,31.04,30.86,30.97,17400.0,30.86,31.04,30.86,30.97,17400.0
2007-02-16 10:50:00,30.99,31.0,30.98,31.0,10800.0,30.99,31.0,30.98,31.0,10800.0
2007-02-16 10:55:00,31.0,31.0,30.92,30.92,29300.0,31.0,31.0,30.92,30.92,29300.0
2007-02-16 11:00:00,30.92,30.97,30.92,30.93,11200.0,30.92,30.97,30.92,30.93,11200.0
2007-02-16 11:05:00,30.93,30.95,30.9,30.9,13200.0,30.93,30.95,30.9,30.9,13200.0
2007-02-16 11:10:00,30.91,30.94,30.91,30.93,4800.0,30.91,30.94,30.91,30.93,4800.0
2007-02-16 11:15:00,30.93,30.94,30.82,30.83,43300.0,30.93,30.94,30.82,30.83,43300.0
2007-02-16 11:20:00,30.84,30.89,30.83,30.83,12700.0,30.84,30.89,30.83,30.83,12700.0
2007-02-16 11:25:00,30.84,30.84,30.77,30.8,5900.0,30.84,30.84,30.77,30.8,5900.0
2007-02-16 11:30:00,30.79,30.82,30.77,30.77,7200.0,30.79,30.82,30.77,30.77,7200.0
2007-02-16 11:35:00,30.78,30.86,30.77,30.85,10000.0,30.78,30.86,30.77,30.85,10000.0
2007-02-16 11:40:00,30.85,30.87,30.82,30.83,8500.0,30.85,30.87,30.82,30.83,8500.0
2007-02-16 11:45:00,30.84,30.85,30.75,30.75,22100.0,30.84,30.85,30.75,30.75,22100.0
2007-02-16 11:50:00,30.75,30.78,30.66,30.67,21600.0,30.75,30.78,30.66,30.67,21600.0
2007-02-16 11:55:00,30.67,30.68,30.61,30.67,14500.0,30.67,30.68,30.61,30.67,14500.0
2007-02-16 12:00:00,30.67,30.67,30.6,30.63,17400.0,30.67,30.67,30.6,30.63,17400.0
2007-02-16 12:05:00,30.65,30.66,30.55,30.59,19600.0,30.65,30.66,30.55,30.59,19600.0
2007-02-16 12:10:00,30.6,30.66,30.57,30.57,21400.0,30.6,30.66,30.57,30.57,21400.0
2007-02-16 12:15:00,30.58,30.64,30.57,30.59,6500.0,30.58,30.64,30.57,30.59,6500.0
2007-02-16 12:20:00,30.6,30.61,30.57,30.59,7100.0,30.6,30.61,30.57,30.59,7100.0
2007-02-16 12:25:00,30.58,30.59,30.53,30.58,11500.0,30.58,30.59,30.53,30.58,11500.0
2007-02-16 12:30:00,30.59,30.65,30.57,30.63,22400.0,30.59,30.65,30.57,30.63,22400.0
2007-02-16 12:35:00,30.64,30.74,30.6,30.65,14000.0,30.64,30.74,30.6,30.65,14000.0
2007-02-16 12:40:00,30.66,30.7,30.6,30.63,10900.0,30.66,30.7,30.6,30.63,10900.0
2007-02-16 12:45:00,30.67,30.67,30.58,30.64,12500.0,30.67,30.67,30.58,30.64,12500.0
2007-02-16 12:50:00,30.64,30.67,30.59,30.64,11100.0,30.64,30.67,30.59,30.64,11100.0
2007-02-16 12:55:00,30.66,30.67,30.64,30.66,5200.0,30.66,30.67,30.64,30.66,5200.0
2007-02-16 13:00:00,30.68,30.72,30.66,30.67,8600.0,30.68,30.72,30.66,30.67,8600.0
2007-02-16 13:05:00,30.67,30.73,30.67,30.73,4600.0,30.67,30.73,30.67,30.73,4600.0
2007-02-16 13:10:00,30.74,30.74,30.6,30.62,16700.0,30.74,30.74,30.6,30.62,16700.0
2007-02-16 13:15:00,30.65,30.71,30.62,30.68,8800.0,30.65,30.71,30.62,30.68,8800.0
2007-02-16 13:20:00,30.68,30.68,30.59,30.6,26500.0,30.68,30.68,30.59,30.6,26500.0
2007-02-16 13:25:00,30.6,30.61,30.53,30.59,27100.0,30.6,30.61,30.53,30.59,27100.0
2007-02-16 13:30:00,30.6,30.61,30.51,30.51,27600.0,30.6,30.61,30.51,30.51,27600.0
2007-02-16 13:35:00,30.53,30.54,30.52,30.52,9700.0,30.53,30.54,30.52,30.52,9700.0
2007-02-16 13:40:00,30.52,30.56,30.52,30.54,5800.0,30.52,30.56,30.52,30.54,5800.0
2007-02-16 13:45:00,30.54,30.55,30.5,30.51,33400.0,30.54,30.55,30.5,30.51,33400.0
2007-02-16 13:50:00,30.51,30.61,30.5,30.61,13600.0,30.51,30.61,30.5,30.61,13600.0
2007-02-16 13:55:00,30.61,30.65,30.55,30.6,8300.0,30.61,30.65,30.55,30.6,8300.0
2007-02-16 14:00:00,30.61,30.61,30.49,30.52,13000.0,30.61,30.61,30.49,30.52,13000.0
2007-02-16 14:05:00,30.5,30.63,30.5,30.62,7500.0,30.5,30.63,30.5,30.62,7500.0
2007-02-16 14:10:00,30.63,30.64,30.55,30.63,6400.0,30.63,30.64,30.55,30.63,6400.0
2007-02-16 14:15:00,30.63,30.68,30.59,30.62,8500.0,30.63,30.68,30.59,30.62,8500.0
2007-02-16 14:20:00,30.61,30.64,30.52,30.55,24000.0,30.61,30.64,30.52,30.55,24000.0
2007-02-16 14:25:00,30.56,30.56,30.4,30.45,42600.0,30.56,30.56,30.4,30.45,42600.0
2007-02-16 14:30:00,30.44,30.46,30.39,30.43,14300.0,30.44,30.46,30.39,30.43,14300.0
2007-02-16 14:35:00,30.43,30.51,30.42,30.5,9300.0,30.43,30.51,30.42,30.5,9300.0
2007-02-16 14:40:00,30.5,30.5,30.44,30.47,7700.0,30.5,30.5,30.44,30.47,7700.0
2007-02-16 14:45:00,30.46,30.57,30.46,30.53,13900.0,30.46,30.57,30.46,30.53,13900.0
2007-02-16 14:50:00,30.53,30.55,30.4,30.44,15100.0,30.53,30.55,30.4,30.44,15100.0
2007-02-16 14:55:00,30.44,30.53,30.4,30.5,25200.0,30.44,30.53,30.4,30.5,25200.0
2007-02-16 15:00:00,30.5,30.59,30.38,30.56,23900.0,30.5,30.59,30.38,30.56,23900.0
2007-02-16 15:05:00,30.6,30.6,30.48,30.54,15500.0,30.6,30.6,30.48,30.54,15500.0
2007-02-16 15:10:00,30.55,30.55,30.39,30.5,19100.0,30.55,30.55,30.39,30.5,19100.0
2007-02-16 15:15:00,30.5,30.52,30.44,30.46,23800.0,30.5,30.52,30.44,30.46,23800.0
2007-02-16 15:20:00,30.49,30.55,30.49,30.54,14200.0,30.49,30.55,30.49,30.54,14200.0
2007-02-16 15:25:00,30.54,30.58,30.51,30.55,17900.0,30.54,30.58,30.51,30.55,17900.0
2007-02-16 15:30:00,30.55,30.58,30.52,30.57,18800.0,30.55,30.58,30.52,30.57,18800.0
2007-02-16 15:35:00,30.56,30.59,30.56,30.58,14000.0,30.56,30.59,30.56,30.58,14000.0
2007-02-16 15:40:00,30.58,30.64,30.54,30.57,19700.0,30.58,30.64,30.54,30.57,19700.0
2007-02-16 15:45:00,30.58,30.59,30.53,30.56,21500.0,30.58,30.59,30.53,30.56,21500.0
2007-02-16 15:50:00,30.57,30.59,30.49,30.54,41400.0,30.57,30.59,30.49,30.54,41400.0
2007-02-16 15:55:00,30.55,30.56,30.48,30.53,84400.0,30.55,30.56,30.48,30.53,84400.0
2007-02-20 09:30:00,30.25,30.39,30.08,30.24,72600.0,30.25,30.39,30.08,30.24,72600.0
2007-02-20 09:35:00,30.24,30.27,30.16,30.16,32700.0,30.24,30.27,30.16,30.16,32700.0
2007-02-20 09:40:00,30.15,30.26,30.15,30.2,17400.0,30.15,30.26,30.15,30.2,17400.0
2007-02-20 09:45:00,30.2,30.21,30.05,30.07,40000.0,30.2,30.21,30.05,30.07,40000.0
2007-02-20 09:50:00,30.08,30.17,30.05,30.13,30000.0,30.08,30.17,30.05,30.13,30000.0
2007-02-20 09:55:00,30.14,30.28,30.1,30.28,40300.0,30.14,30.28,30.1,30.28,40300.0
2007-02-20 10:00:00,30.28,30.3,30.17,30.25,28700.0,30.28,30.3,30.17,30.25,28700.0
2007-02-20 10:05:00,30.21,30.31,30.19,30.28,19100.0,30.21,30.31,30.19,30.28,19100.0
2007-02-20 10:10:00,30.28,30.3,30.25,30.3,31300.0,30.28,30.3,30.25,30.3,31300.0
2007-02-20 10:15:00,30.3,30.42,30.29,30.42,16000.0,30.3,30.42,30.29,30.42,16000.0
2007-02-20 10:20:00,30.42,30.5,30.4,30.49,20100.0,30.42,30.5,30.4,30.49,20100.0
2007-02-20 10:25:00,30.49,30.54,30.4,30.54,15900.0,30.49,30.54,30.4,30.54,15900.0
2007-02-20 10:30:00,30.54,30.61,30.52,30.54,22800.0,30.54,30.61,30.52,30.54,22800.0
2007-02-20 10:35:00,30.54,30.65,30.52,30.62,47100.0,30.54,30.65,30.52,30.62,47100.0
2007-02-20 10:40:00,30.65,30.72,30.62,30.72,22800.0,30.65,30.72,30.62,30.72,22800.0
2007-02-20 10:45:00,30.71,30.84,30.68,30.68,31700.0,30.71,30.84,30.68,30.68,31700.0
2007-02-20 10:50:00,30.68,30.69,30.59,30.62,22600.0,30.68,30.69,30.59,30.62,22600.0
2007-02-20 10:55:00,30.6,30.62,30.57,30.61,14000.0,30.6,30.62,30.57,30.61,14000.0
2007-02-20 11:00:00,30.6,30.68,30.6,30.6,15100.0,30.6,30.68,30.6,30.6,15100.0
2007-02-20 11:05:00,30.62,30.7,30.6,30.69,14400.0,30.62,30.7,30.6,30.69,14400.0
2007-02-20 11:10:00,30.68,30.82,30.66,30.81,16400.0,30.68,30.82,30.66,30.81,16400.0
2007-02-20 11:15:00,30.83,30.98,30.83,30.98,31700.0,30.83,30.98,30.83,30.98,31700.0
2007-02-20 11:20:00,30.98,31.06,30.93,30.98,15900.0,30.98,31.06,30.93,30.98,15900.0
2007-02-20 11:25:00,30.99,31.13,30.98,31.1,9700.0,30.99,31.13,30.98,31.1,9700.0
2007-02-20 11:30:00,31.12,31.15,31.01,31.09,16200.0,31.12,31.15,31.01,31.09,16200.0
2007-02-20 11:35:00,31.06,31.06,31.0,31.05,18900.0,31.06,31.06,31.0,31.05,18900.0
2007-02-20 11:40:00,31.02,31.08,31.0,31.02,23900.0,31.02,31.08,31.0,31.02,23900.0
2007-02-20 11:45:00,31.02,31.26,31.01,31.23,27400.0,31.02,31.26,31.01,31.23,27400.0
2007-02-20 11:50:00,31.26,31.26,31.13,31.17,14000.0,31.26,31.26,31.13,31.17,14000.0
2007-02-20 11:55:00,31.15,31.22,31.08,31.22,16700.0,31.15,31.22,31.08,31.22,16700.0
2007-02-20 12:00:00,31.22,31.26,31.18,31.26,8700.0,31.22,31.26,31.18,31.26,8700.0
2007-02-20 12:05:00,31.27,31.36,31.25,31.25,18400.0,31.27,31.36,31.25,31.25,18400.0
2007-02-20 12:10:00,31.25,31.25,31.11,31.11,5600.0,31.25,31.25,31.11,31.11,5600.0
2007-02-20 12:15:00,31.13,31.37,31.13,31.32,19700.0,31.13,31.37,31.13,31.32,19700.0
2007-02-20 12:20:00,31.31,31.38,31.29,31.38,6500.0,31.31,31.38,31.29,31.38,6500.0
2007-02-20 12:25:00,31.38,31.39,31.35,31.35,13500.0,31.38,31.39,31.35,31.35,13500.0
2007-02-20 12:30:00,31.35,31.37,31.31,31.34,11700.0,31.35,31.37,31.31,31.34,11700.0
2007-02-20 12:35:00,31.31,31.39,31.26,31.39,18800.0,31.31,31.39,31.26,31.39,18800.0
2007-02-20 12:40:00,31.38,31.39,31.28,31.3,21300.0,31.38,31.39,31.28,31.3,21300.0
2007-02-20 12:45:00,31.28,31.28,31.23,31.24,13300.0,31.28,31.28,31.23,31.24,13300.0
2007-02-20 12:50:00,31.23,31.29,31.23,31.29,16400.0,31.23,31.29,31.23,31.29,16400.0
2007-02-20 12:55:00,31.28,31.28,31.24,31.26,6600.0,31.28,31.28,31.24,31.26,6600.0
2007-02-20 13:00:00,31.27,31.32,31.24,31.32,11200.0,31.27,31.32,31.24,31.32,11200.0
2007-02-20 13:05:00,31.3,31.4,31.29,31.36,12900.0,31.3,31.4,31.29,31.36,12900.0
2007-02-20 13:10:00,31.34,31.35,31.25,31.27,8000.0,31.34,31.35,31.25,31.27,8000.0
2007-02-20 13:15:00,31.27,31.33,31.27,31.3,6500.0,31.27,31.33,31.27,31.3,6500.0
2007-02-20 13:20:00,31.31,31.32,31.25,31.3,11500.0,31.31,31.32,31.25,31.3,11500.0
2007-02-20 13:25:00,31.29,31.3,31.24,31.27,5800.0,31.29,31.3,31.24,31.27,5800.0
2007-02-20 13:30:00,31.25,31.3,31.23,31.27,6900.0,31.25,31.3,31.23,31.27,6900.0
2007-02-20 13:35:00,31.28,31.34,31.26,31.3,7400.0,31.28,31.34,31.26,31.3,7400.0
2007-02-20 13:40:00,31.3,31.31,31.3,31.3,2800.0,31.3,31.31,31.3,31.3,2800.0
2007-02-20 13:45:00,31.31,31.42,31.3,31.41,10200.0,31.31,31.42,31.3,31.41,10200.0
2007-02-20 13:50:00,31.4,31.42,31.4,31.4,14700.0,31.4,31.42,31.4,31.4,14700.0
2007-02-20 13:55:00,31.42,31.43,31.38,31.42,5700.0,31.42,31.43,31.38,31.42,5700.0
2007-02-20 14:00:00,31.43,31.46,31.4,31.45,12400.0,31.43,31.46,31.4,31.45,12400.0
2007-02-20 14:05:00,31.45,31.46,31.37,31.45,12600.0,31.45,31.46,31.37,31.45,12600.0
2007-02-20 14:10:00,31.45,31.53,31.44,31.48,8500.0,31.45,31.53,31.44,31.48,8500.0
2007-02-20 14:15:00,31.45,31.51,31.44,31.47,6300.0,31.45,31.51,31.44,31.47,6300.0
2007-02-20 14:20:00,31.48,31.54,31.48,31.48,6800.0,31.48,31.54,31.48,31.48,6800.0
2007-02-20 14:25:00,31.46,31.5,31.45,31.5,6900.0,31.46,31.5,31.45,31.5,6900.0
2007-02-20 14:30:00,31.5,31.5,31.45,31.5,8200.0,31.5,31.5,31.45,31.5,8200.0
2007-02-20 14:35:00,31.5,31.5,31.39,31.46,14200.0,31.5,31.5,31.39,31.46,14200.0
2007-02-20 14:40:00,31.47,31.53,31.46,31.51,10500.0,31.47,31.53,31.46,31.51,10500.0
2007-02-20 14:45:00,31.52,31.67,31.52,31.63,46100.0,31.52,31.67,31.52,31.63,46100.0
2007-02-20 14:50:00,31.64,31.73,31.59,31.66,61900.0,31.64,31.73,31.59,31.66,61900.0
2007-02-20 14:55:00,31.63,31.78,31.6,31.7,39300.0,31.63,31.78,31.6,31.7,39300.0
2007-02-20 15:00:00,31.69,31.72,31.61,31.68,20600.0,31.69,31.72,31.61,31.68,20600.0
2007-02-20 15:05:00,31.69,31.8,31.66,31.8,49100.0,31.69,31.8,31.66,31.8,49100.0
2007-02-20 15:10:00,31.81,31.81,31.71,31.72,36700.0,31.81,31.81,31.71,31.72,36700.0
2007-02-20 15:15:00,31.72,31.77,31.69,31.71,19600.0,31.72,31.77,31.69,31.71,19600.0
2007-02-20 15:20:00,31.71,31.71,31.69,31.7,16400.0,31.71,31.71,31.69,31.7,16400.0
2007-02-20 15:25:00,31.69,31.76,31.69,31.71,19100.0,31.69,31.76,31.69,31.71,19100.0
2007-02-20 15:30:00,31.71,31.74,31.67,31.68,31400.0,31.71,31.74,31.67,31.68,31400.0
2007-02-20 15:35:00,31.68,31.69,31.6,31.6,16900.0,31.68,31.69,31.6,31.6,16900.0
2007-02-20 15:40:00,31.6,31.62,31.53,31.6,17500.0,31.6,31.62,31.53,31.6,17500.0
2007-02-20 15:45:00,31.6,31.61,31.49,31.5,21100.0,31.6,31.61,31.49,31.5,21100.0
2007-02-20 15:50:00,31.51,31.53,31.5,31.5,27400.0,31.51,31.53,31.5,31.5,27400.0
2007-02-20 15:55:00,31.5,31.52,31.39,31.42,94100.0,31.5,31.52,31.39,31.42,94100.0
2007-02-21 09:30:00,31.35,31.44,31.17,31.17,36600.0,31.35,31.44,31.17,31.17,36600.0
2007-02-21 09:35:00,31.15,31.25,31.14,31.23,17900.0,31.15,31.25,31.14,31.23,17900.0
2007-02-21 09:40:00,31.22,31.24,31.16,31.22,24000.0,31.22,31.24,31.16,31.22,24000.0
2007-02-21 09:45:00,31.21,31.24,31.18,31.22,39500.0,31.21,31.24,31.18,31.22,39500.0
2007-02-21 09:50:00,31.23,31.24,31.18,31.19,14000.0,31.23,31.24,31.18,31.19,14000.0
2007-02-21 09:55:00,31.2,31.24,31.17,31.24,45600.0,31.2,31.24,31.17,31.24,45600.0
2007-02-21 10:00:00,31.24,31.24,31.17,31.18,10600.0,31.24,31.24,31.17,31.18,10600.0
2007-02-21 10:05:00,31.18,31.24,31.17,31.21,30300.0,31.18,31.24,31.17,31.21,30300.0
2007-02-21 10:10:00,31.22,31.25,31.21,31.24,9900.0,31.22,31.25,31.21,31.24,9900.0
2007-02-21 10:15:00,31.25,31.26,31.21,31.25,23600.0,31.25,31.26,31.21,31.25,23600.0
2007-02-21 10:20:00,31.25,31.25,31.12,31.14,10600.0,31.25,31.25,31.12,31.14,10600.0
2007-02-21 10:25:00,31.14,31.18,31.1,31.18,15600.0,31.14,31.18,31.1,31.18,15600.0
2007-02-21 10:30:00,31.18,31.25,31.13,31.15,12000.0,31.18,31.25,31.13,31.15,12000.0
2007-02-21 10:35:00,31.11,31.17,31.05,31.06,13400.0,31.11,31.17,31.05,31.06,13400.0
2007-02-21 10:40:00,31.05,31.25,31.05,31.19,31600.0,31.05,31.25,31.05,31.19,31600.0
2007-02-21 10:45:00,31.19,31.23,31.17,31.17,17200.0,31.19,31.23,31.17,31.17,17200.0
2007-02-21 10:50:00,31.17,31.17,31.14,31.14,4600.0,31.17,31.17,31.14,31.14,4600.0
2007-02-21 10:55:00,31.14,31.35,31.14,31.35,29000.0,31.14,31.35,31.14,31.35,29000.0
2007-02-21 11:00:00,31.34,31.34,31.22,31.22,5100.0,31.34,31.34,31.22,31.22,5100.0
2007-02-21 11:05:00,31.23,31.23,31.12,31.12,11200.0,31.23,31.23,31.12,31.12,11200.0
2007-02-21 11:10:00,31.14,31.34,31.14,31.32,9800.0,31.14,31.34,31.14,31.32,9800.0
2007-02-21 11:15:00,31.32,31.32,31.27,31.27,5500.0,31.32,31.32,31.27,31.27,5500.0
2007-02-21 11:20:00,31.27,31.27,31.16,31.16,6100.0,31.27,31.27,31.16,31.16,6100.0
2007-02-21 11:25:00,31.16,31.17,31.08,31.09,8700.0,31.16,31.17,31.08,31.09,8700.0
2007-02-21 11:30:00,31.11,31.16,31.08,31.13,6000.0,31.11,31.16,31.08,31.13,6000.0
2007-02-21 11:35:00,31.13,31.15,31.12,31.15,2200.0,31.13,31.15,31.12,31.15,2200.0
2007-02-21 11:40:00,31.15,31.18,31.15,31.18,7300.0,31.15,31.18,31.15,31.18,7300.0
2007-02-21 11:45:00,31.18,31.3,31.15,31.28,10400.0,31.18,31.3,31.15,31.28,10400.0
2007-02-21 11:50:00,31.26,31.29,31.25,31.26,6300.0,31.26,31.29,31.25,31.26,6300.0
2007-02-21 11:55:00,31.27,31.33,31.27,31.3,12100.0,31.27,31.33,31.27,31.3,12100.0
2007-02-21 12:00:00,31.3,31.3,31.24,31.28,10200.0,31.3,31.3,31.24,31.28,10200.0
2007-02-21 12:05:00,31.29,31.31,31.26,31.3,12200.0,31.29,31.31,31.26,31.3,12200.0
2007-02-21 12:10:00,31.3,31.33,31.3,31.32,12200.0,31.3,31.33,31.3,31.32,12200.0
2007-02-21 12:15:00,31.33,31.36,31.32,31.32,9800.0,31.33,31.36,31.32,31.32,9800.0
2007-02-21 12:20:00,31.33,31.36,31.33,31.34,3600.0,31.33,31.36,31.33,31.34,3600.0
2007-02-21 12:25:00,31.33,31.33,31.25,31.31,22800.0,31.33,31.33,31.25,31.31,22800.0
2007-02-21 12:30:00,31.31,31.31,31.26,31.29,6100.0,31.31,31.31,31.26,31.29,6100.0
2007-02-21 12:35:00,31.29,31.3,31.28,31.3,7100.0,31.29,31.3,31.28,31.3,7100.0
2007-02-21 12:40:00,31.31,31.32,31.3,31.31,8200.0,31.31,31.32,31.3,31.31,8200.0
2007-02-21 12:45:00,31.32,31.36,31.32,31.36,4200.0,31.32,31.36,31.32,31.36,4200.0
2007-02-21 12:50:00,31.36,31.4,31.36,31.37,8800.0,31.36,31.4,31.36,31.37,8800.0
2007-02-21 12:55:00,31.37,31.38,31.35,31.37,3000.0,31.37,31.38,31.35,31.37,3000.0
2007-02-21 13:00:00,31.37,31.37,31.35,31.37,5800.0,31.37,31.37,31.35,31.37,5800.0
2007-02-21 13:05:00,31.38,31.42,31.37,31.39,10100.0,31.38,31.42,31.37,31.39,10100.0
2007-02-21 13:10:00,31.39,31.39,31.37,31.39,9700.0,31.39,31.39,31.37,31.39,9700.0
2007-02-21 13:15:00,31.39,31.42,31.39,31.41,7500.0,31.39,31.42,31.39,31.41,7500.0
2007-02-21 13:20:00,31.41,31.45,31.41,31.44,10900.0,31.41,31.45,31.41,31.44,10900.0
2007-02-21 13:25:00,31.44,31.44,31.43,31.44,2300.0,31.44,31.44,31.43,31.44,2300.0
2007-02-21 13:30:00,31.42,31.43,31.37,31.38,6300.0,31.42,31.43,31.37,31.38,6300.0
2007-02-21 13:35:00,31.38,31.39,31.36,31.38,6400.0,31.38,31.39,31.36,31.38,6400.0
2007-02-21 13:40:00,31.37,31.38,31.24,31.24,12200.0,31.37,31.38,31.24,31.24,12200.0
2007-02-21 13:45:00,31.24,31.26,31.22,31.23,18500.0,31.24,31.26,31.22,31.23,18500.0
2007-02-21 13:50:00,31.22,31.26,31.22,31.25,6200.0,31.22,31.26,31.22,31.25,6200.0
2007-02-21 13:55:00,31.25,31.26,31.25,31.25,4600.0,31.25,31.26,31.25,31.25,4600.0
2007-02-21 14:00:00,31.26,31.35,31.23,31.32,12300.0,31.26,31.35,31.23,31.32,12300.0
2007-02-21 14:05:00,31.3,31.43,31.3,31.4,7800.0,31.3,31.43,31.3,31.4,7800.0
2007-02-21 14:10:00,31.4,31.45,31.38,31.44,9200.0,31.4,31.45,31.38,31.44,9200.0
2007-02-21 14:15:00,31.44,31.44,31.4,31.4,13700.0,31.44,31.44,31.4,31.4,13700.0
2007-02-21 14:20:00,31.41,31.44,31.4,31.41,8300.0,31.41,31.44,31.4,31.41,8300.0
2007-02-21 14:25:00,31.4,31.41,31.4,31.4,3900.0,31.4,31.41,31.4,31.4,3900.0
2007-02-21 14:30:00,31.41,31.44,31.38,31.43,9400.0,31.41,31.44,31.38,31.43,9400.0
2007-02-21 14:35:00,31.43,31.43,31.35,31.37,5500.0,31.43,31.43,31.35,31.37,5500.0
2007-02-21 14:40:00,31.36,31.37,31.32,31.35,9300.0,31.36,31.37,31.32,31.35,9300.0
2007-02-21 14:45:00,31.36,31.4,31.34,31.37,7700.0,31.36,31.4,31.34,31.37,7700.0
2007-02-21 14:50:00,31.37,31.44,31.37,31.43,9400.0,31.37,31.44,31.37,31.43,9400.0
2007-02-21 14:55:00,31.43,31.45,31.41,31.45,8900.0,31.43,31.45,31.41,31.45,8900.0
2007-02-21 15:00:00,31.45,31.45,31.4,31.44,11900.0,31.45,31.45,31.4,31.44,11900.0
2007-02-21 15:05:00,31.43,31.49,31.4,31.45,14100.0,31.43,31.49,31.4,31.45,14100.0
2007-02-21 15:10:00,31.45,31.48,31.4,31.41,13800.0,31.45,31.48,31.4,31.41,13800.0
2007-02-21 15:15:00,31.41,31.42,31.38,31.4,13800.0,31.41,31.42,31.38,31.4,13800.0
2007-02-21 15:20:00,31.4,31.5,31.4,31.45,28500.0,31.4,31.5,31.4,31.45,28500.0
2007-02-21 15:25:00,31.45,31.45,31.42,31.42,7500.0,31.45,31.45,31.42,31.42,7500.0
2007-02-21 15:30:00,31.42,31.49,31.42,31.46,31500.0,31.42,31.49,31.42,31.46,31500.0
2007-02-21 15:35:00,31.46,31.52,31.43,31.49,32400.0,31.46,31.52,31.43,31.49,32400.0
2007-02-21 15:40:00,31.49,31.5,31.42,31.42,24700.0,31.49,31.5,31.42,31.42,24700.0
2007-02-21 15:45:00,31.43,31.49,31.42,31.43,16000.0,31.43,31.49,31.42,31.43,16000.0
2007-02-21 15:50:00,31.42,31.48,31.41,31.45,20500.0,31.42,31.48,31.41,31.45,20500.0
2007-02-21 15:55:00,31.44,31.44,31.4,31.41,29000.0,31.44,31.44,31.4,31.41,29000.0
2007-02-22 09:30:00,31.47,31.69,31.34,31.59,28000.0,31.47,31.69,31.34,31.59,28000.0
2007-02-22 09:35:00,31.57,31.57,31.3,31.37,10900.0,31.57,31.57,31.3,31.37,10900.0
2007-02-22 09:40:00,31.37,31.39,31.32,31.34,5900.0,31.37,31.39,31.32,31.34,5900.0
2007-02-22 09:45:00,31.35,31.41,31.3,31.39,5900.0,31.35,31.41,31.3,31.39,5900.0
2007-02-22 09:50:00,31.39,31.44,31.37,31.39,3700.0,31.39,31.44,31.37,31.39,3700.0
2007-02-22 09:55:00,31.37,31.38,31.29,31.37,11600.0,31.37,31.38,31.29,31.37,11600.0
2007-02-22 10:00:00,31.36,31.38,31.3,31.31,8000.0,31.36,31.38,31.3,31.31,8000.0
2007-02-22 10:05:00,31.33,31.45,31.3,31.33,13800.0,31.33,31.45,31.3,31.33,13800.0
2007-02-22 10:10:00,31.33,31.39,31.3,31.37,17100.0,31.33,31.39,31.3,31.37,17100.0
2007-02-22 10:15:00,31.36,31.51,31.3,31.41,133800.0,31.36,31.51,31.3,31.41,133800.0
2007-02-22 10:20:00,31.45,31.59,31.43,31.51,7900.0,31.45,31.59,31.43,31.51,7900.0
2007-02-22 10:25:00,31.49,31.53,31.42,31.53,8700.0,31.49,31.53,31.42,31.53,8700.0
2007-02-22 10:30:00,31.53,31.57,31.45,31.5,7900.0,31.53,31.57,31.45,31.5,7900.0
2007-02-22 10:35:00,31.46,31.59,31.46,31.5,14900.0,31.46,31.59,31.46,31.5,14900.0
2007-02-22 10:40:00,31.5,31.57,31.49,31.56,9000.0,31.5,31.57,31.49,31.56,9000.0
2007-02-22 10:45:00,31.54,31.61,31.53,31.58,19700.0,31.54,31.61,31.53,31.58,19700.0
2007-02-22 10:50:00,31.59,31.62,31.53,31.62,16700.0,31.59,31.62,31.53,31.62,16700.0
2007-02-22 10:55:00,31.61,31.7,31.61,31.68,11100.0,31.61,31.7,31.61,31.68,11100.0
2007-02-22 11:00:00,31.68,31.68,31.61,31.63,8000.0,31.68,31.68,31.61,31.63,8000.0
2007-02-22 11:05:00,31.64,31.65,31.61,31.64,5800.0,31.64,31.65,31.61,31.64,5800.0
2007-02-22 11:10:00,31.62,31.7,31.62,31.68,28900.0,31.62,31.7,31.62,31.68,28900.0
2007-02-22 11:15:00,31.67,31.71,31.65,31.68,26000.0,31.67,31.71,31.65,31.68,26000.0
2007-02-22 11:20:00,31.66,31.7,31.64,31.69,28500.0,31.66,31.7,31.64,31.69,28500.0
2007-02-22 11:25:00,31.68,31.88,31.68,31.86,40900.0,31.68,31.88,31.68,31.86,40900.0
2007-02-22 11:30:00,31.87,31.87,31.77,31.78,19600.0,31.87,31.87,31.77,31.78,19600.0
2007-02-22 11:35:00,31.78,31.85,31.76,31.82,20400.0,31.78,31.85,31.76,31.82,20400.0
2007-02-22 11:40:00,31.81,31.89,31.77,31.82,15000.0,31.81,31.89,31.77,31.82,15000.0
2007-02-22 11:45:00,31.81,31.86,31.77,31.78,14900.0,31.81,31.86,31.77,31.78,14900.0
2007-02-22 11:50:00,31.77,31.89,31.77,31.78,9800.0,31.77,31.89,31.77,31.78,9800.0
2007-02-22 11:55:00,31.79,31.87,31.79,31.8,7700.0,31.79,31.87,31.79,31.8,7700.0
2007-02-22 12:00:00,31.81,31.93,31.81,31.9,21700.0,31.81,31.93,31.81,31.9,21700.0
2007-02-22 12:05:00,31.9,31.92,31.82,31.85,6200.0,31.9,31.92,31.82,31.85,6200.0
2007-02-22 12:10:00,31.85,31.87,31.8,31.8,9300.0,31.85,31.87,31.8,31.8,9300.0
2007-02-22 12:15:00,31.81,31.88,31.8,31.84,20900.0,31.81,31.88,31.8,31.84,20900.0
2007-02-22 12:20:00,31.83,31.86,31.8,31.84,13600.0,31.83,31.86,31.8,31.84,13600.0
2007-02-22 12:25:00,31.84,31.91,31.81,31.91,14300.0,31.84,31.91,31.81,31.91,14300.0
2007-02-22 12:30:00,31.91,31.95,31.88,31.93,26500.0,31.91,31.95,31.88,31.93,26500.0
2007-02-22 12:35:00,31.92,31.97,31.92,31.93,11300.0,31.92,31.97,31.92,31.93,11300.0
2007-02-22 12:40:00,31.93,31.97,31.93,31.93,14900.0,31.93,31.97,31.93,31.93,14900.0
2007-02-22 12:45:00,31.93,31.98,31.86,31.97,24500.0,31.93,31.98,31.86,31.97,24500.0
2007-02-22 12:50:00,31.96,31.98,31.92,31.93,10300.0,31.96,31.98,31.92,31.93,10300.0
2007-02-22 12:55:00,31.93,31.97,31.91,31.94,15500.0,31.93,31.97,31.91,31.94,15500.0
2007-02-22 13:00:00,31.94,31.96,31.91,31.94,12800.0,31.94,31.96,31.91,31.94,12800.0
2007-02-22 13:05:00,31.92,31.97,31.92,31.97,14200.0,31.92,31.97,31.92,31.97,14200.0
2007-02-22 13:10:00,31.98,31.98,31.92,31.97,9900.0,31.98,31.98,31.92,31.97,9900.0
2007-02-22 13:15:00,31.97,32.0,31.93,31.94,8200.0,31.97,32.0,31.93,31.94,8200.0
2007-02-22 13:20:00,31.94,31.99,31.94,31.99,7900.0,31.94,31.99,31.94,31.99,7900.0
2007-02-22 13:25:00,31.99,31.99,31.95,31.97,11700.0,31.99,31.99,31.95,31.97,11700.0
2007-02-22 13:30:00,31.97,31.99,31.96,31.97,11200.0,31.97,31.99,31.96,31.97,11200.0
2007-02-22 13:35:00,31.97,32.0,31.94,31.98,8600.0,31.97,32.0,31.94,31.98,8600.0
2007-02-22 13:40:00,31.98,31.98,31.89,31.93,8800.0,31.98,31.98,31.89,31.93,8800.0
2007-02-22 13:45:00,31.94,31.99,31.93,31.97,6900.0,31.94,31.99,31.93,31.97,6900.0
2007-02-22 13:50:00,31.97,31.98,31.92,31.97,4700.0,31.97,31.98,31.92,31.97,4700.0
2007-02-22 13:55:00,31.98,31.99,31.96,31.98,4400.0,31.98,31.99,31.96,31.98,4400.0
2007-02-22 14:00:00,31.98,31.99,31.95,31.98,11400.0,31.98,31.99,31.95,31.98,11400.0
2007-02-22 14:05:00,31.99,32.03,31.96,31.99,13500.0,31.99,32.03,31.96,31.99,13500.0
2007-02-22 14:10:00,31.99,32.06,31.99,32.04,17400.0,31.99,32.06,31.99,32.04,17400.0
2007-02-22 14:15:00,32.03,32.1,31.97,32.03,25700.0,32.03,32.1,31.97,32.03,25700.0
2007-02-22 14:20:00,32.04,32.12,32.03,32.12,17000.0,32.04,32.12,32.03,32.12,17000.0
2007-02-22 14:25:00,32.12,32.15,32.08,32.11,17800.0,32.12,32.15,32.08,32.11,17800.0
2007-02-22 14:30:00,32.12,32.14,32.07,32.1,30000.0,32.12,32.14,32.07,32.1,30000.0
2007-02-22 14:35:00,32.1,32.22,32.1,32.19,43300.0,32.1,32.22,32.1,32.19,43300.0
2007-02-22 14:40:00,32.19,32.22,32.14,32.16,26300.0,32.19,32.22,32.14,32.16,26300.0
2007-02-22 14:45:00,32.16,32.19,32.13,32.16,16100.0,32.16,32.19,32.13,32.16,16100.0
2007-02-22 14:50:00,32.18,32.23,32.16,32.21,18500.0,32.18,32.23,32.16,32.21,18500.0
2007-02-22 14:55:00,32.21,32.22,32.13,32.14,17800.0,32.21,32.22,32.13,32.14,17800.0
2007-02-22 15:00:00,32.15,32.19,32.12,32.16,8200.0,32.15,32.19,32.12,32.16,8200.0
2007-02-22 15:05:00,32.15,32.26,32.15,32.24,24800.0,32.15,32.26,32.15,32.24,24800.0
2007-02-22 15:10:00,32.24,32.28,32.24,32.27,13500.0,32.24,32.28,32.24,32.27,13500.0
2007-02-22 15:15:00,32.27,32.3,32.21,32.27,19600.0,32.27,32.3,32.21,32.27,19600.0
2007-02-22 15:20:00,32.26,32.31,32.24,32.25,22300.0,32.26,32.31,32.24,32.25,22300.0
2007-02-22 15:25:00,32.26,32.32,32.26,32.27,21200.0,32.26,32.32,32.26,32.27,21200.0
2007-02-22 15:30:00,32.27,32.34,32.27,32.29,27800.0,32.27,32.34,32.27,32.29,27800.0
2007-02-22 15:35:00,32.28,32.32,32.27,32.28,20900.0,32.28,32.32,32.27,32.28,20900.0
2007-02-22 15:40:00,32.29,32.31,32.28,32.29,27600.0,32.29,32.31,32.28,32.29,27600.0
2007-02-22 15:45:00,32.29,32.31,32.28,32.3,27000.0,32.29,32.31,32.28,32.3,27000.0
2007-02-22 15:50:00,32.29,32.33,32.27,32.31,25600.0,32.29,32.33,32.27,32.31,25600.0
2007-02-22 15:55:00,32.3,32.36,32.29,32.36,64500.0,32.3,32.36,32.29,32.36,64500.0
2007-02-23 09:30:00,32.3,32.64,32.11,32.56,53600.0,32.3,32.64,32.11,32.56,53600.0
2007-02-23 09:35:00,32.55,32.64,32.33,32.62,34900.0,32.55,32.64,32.33,32.62,34900.0
2007-02-23 09:40:00,32.63,32.76,32.47,32.75,48700.0,32.63,32.76,32.47,32.75,48700.0
2007-02-23 09:45:00,32.76,32.76,32.55,32.65,32200.0,32.76,32.76,32.55,32.65,32200.0
2007-02-23 09:50:00,32.67,32.76,32.62,32.7,36400.0,32.67,32.76,32.62,32.7,36400.0
2007-02-23 09:55:00,32.71,32.79,32.7,32.75,37600.0,32.71,32.79,32.7,32.75,37600.0
2007-02-23 10:00:00,32.71,32.97,32.71,32.89,74600.0,32.71,32.97,32.71,32.89,74600.0
2007-02-23 10:05:00,32.81,32.85,32.76,32.84,32000.0,32.81,32.85,32.76,32.84,32000.0
2007-02-23 10:10:00,32.85,32.87,32.75,32.85,77400.0,32.85,32.87,32.75,32.85,77400.0
2007-02-23 10:15:00,32.83,32.95,32.83,32.84,26200.0,32.83,32.95,32.83,32.84,26200.0
2007-02-23 10:20:00,32.83,32.94,32.81,32.88,23000.0,32.83,32.94,32.81,32.88,23000.0
2007-02-23 10:25:00,32.85,32.91,32.79,32.8,33400.0,32.85,32.91,32.79,32.8,33400.0
2007-02-23 10:30:00,32.8,32.82,32.75,32.77,26100.0,32.8,32.82,32.75,32.77,26100.0
2007-02-23 10:35:00,32.76,32.82,32.72,32.78,23400.0,32.76,32.82,32.72,32.78,23400.0
2007-02-23 10:40:00,32.8,32.8,32.73,32.73,23400.0,32.8,32.8,32.73,32.73,23400.0
2007-02-23 10:45:00,32.71,32.77,32.6,32.71,50600.0,32.71,32.77,32.6,32.71,50600.0
2007-02-23 10:50:00,32.7,32.71,32.57,32.65,20600.0,32.7,32.71,32.57,32.65,20600.0
2007-02-23 10:55:00,32.65,32.76,32.62,32.7,19900.0,32.65,32.76,32.62,32.7,19900.0
2007-02-23 11:00:00,32.73,32.82,32.72,32.72,16300.0,32.73,32.82,32.72,32.72,16300.0
2007-02-23 11:05:00,32.71,32.71,32.65,32.67,12800.0,32.71,32.71,32.65,32.67,12800.0
2007-02-23 11:10:00,32.66,32.66,32.54,32.63,23500.0,32.66,32.66,32.54,32.63,23500.0
2007-02-23 11:15:00,32.6,32.71,32.58,32.7,24700.0,32.6,32.71,32.58,32.7,24700.0
2007-02-23 11:20:00,32.7,32.7,32.57,32.57,17700.0,32.7,32.7,32.57,32.57,17700.0
2007-02-23 11:25:00,32.55,32.6,32.5,32.6,32100.0,32.55,32.6,32.5,32.6,32100.0
2007-02-23 11:30:00,32.6,32.62,32.58,32.58,12000.0,32.6,32.62,32.58,32.58,12000.0
2007-02-23 11:35:00,32.58,32.7,32.58,32.62,15500.0,32.58,32.7,32.58,32.62,15500.0
2007-02-23 11:40:00,32.64,32.68,32.59,32.61,9800.0,32.64,32.68,32.59,32.61,9800.0
2007-02-23 11:45:00,32.61,32.61,32.57,32.58,9700.0,32.61,32.61,32.57,32.58,9700.0
2007-02-23 11:50:00,32.58,32.63,32.58,32.58,18400.0,32.58,32.63,32.58,32.58,18400.0
2007-02-23 11:55:00,32.58,32.63,32.51,32.57,23600.0,32.58,32.63,32.51,32.57,23600.0
2007-02-23 12:00:00,32.55,32.55,32.5,32.53,17100.0,32.55,32.55,32.5,32.53,17100.0
2007-02-23 12:05:00,32.53,32.53,32.49,32.51,37700.0,32.53,32.53,32.49,32.51,37700.0
2007-02-23 12:10:00,32.51,32.53,32.5,32.51,14500.0,32.51,32.53,32.5,32.51,14500.0
2007-02-23 12:15:00,32.51,32.53,32.5,32.52,22000.0,32.51,32.53,32.5,32.52,22000.0
2007-02-23 12:20:00,32.52,32.58,32.5,32.51,16600.0,32.52,32.58,32.5,32.51,16600.0
2007-02-23 12:25:00,32.5,32.51,32.49,32.51,17700.0,32.5,32.51,32.49,32.51,17700.0
2007-02-23 12:30:00,32.51,32.57,32.5,32.51,10800.0,32.51,32.57,32.5,32.51,10800.0
2007-02-23 12:35:00,32.51,32.51,32.5,32.51,10500.0,32.51,32.51,32.5,32.51,10500.0
2007-02-23 12:40:00,32.5,32.51,32.5,32.5,9800.0,32.5,32.51,32.5,32.5,9800.0
2007-02-23 12:45:00,32.5,32.51,32.49,32.5,17000.0,32.5,32.51,32.49,32.5,17000.0
2007-02-23 12:50:00,32.5,32.51,32.5,32.5,6100.0,32.5,32.51,32.5,32.5,6100.0
2007-02-23 12:55:00,32.5,32.53,32.5,32.5,18400.0,32.5,32.53,32.5,32.5,18400.0
2007-02-23 13:00:00,32.5,32.52,32.5,32.51,10400.0,32.5,32.52,32.5,32.51,10400.0
2007-02-23 13:05:00,32.51,32.52,32.49,32.5,23700.0,32.51,32.52,32.49,32.5,23700.0
2007-02-23 13:10:00,32.5,32.53,32.5,32.51,12800.0,32.5,32.53,32.5,32.51,12800.0
2007-02-23 13:15:00,32.52,32.52,32.5,32.51,11400.0,32.52,32.52,32.5,32.51,11400.0
2007-02-23 13:20:00,32.51,32.58,32.5,32.57,10400.0,32.51,32.58,32.5,32.57,10400.0
2007-02-23 13:25:00,32.56,32.56,32.52,32.53,5200.0,32.56,32.56,32.52,32.53,5200.0
2007-02-23 13:30:00,32.53,32.55,32.53,32.55,4100.0,32.53,32.55,32.53,32.55,4100.0
2007-02-23 13:35:00,32.55,32.55,32.5,32.51,4800.0,32.55,32.55,32.5,32.51,4800.0
2007-02-23 13:40:00,32.5,32.53,32.5,32.51,5600.0,32.5,32.53,32.5,32.51,5600.0
2007-02-23 13:45:00,32.51,32.52,32.5,32.5,4100.0,32.51,32.52,32.5,32.5,4100.0
2007-02-23 13:50:00,32.5,32.51,32.49,32.5,69000.0,32.5,32.51,32.49,32.5,69000.0
2007-02-23 13:55:00,32.5,32.51,32.49,32.51,31200.0,32.5,32.51,32.49,32.51,31200.0
2007-02-23 14:00:00,32.51,32.51,32.48,32.49,14900.0,32.51,32.51,32.48,32.49,14900.0
2007-02-23 14:05:00,32.49,32.51,32.47,32.48,24800.0,32.49,32.51,32.47,32.48,24800.0
2007-02-23 14:10:00,32.47,32.5,32.47,32.48,26300.0,32.47,32.5,32.47,32.48,26300.0
2007-02-23 14:15:00,32.48,32.52,32.45,32.5,93000.0,32.48,32.52,32.45,32.5,93000.0
2007-02-23 14:20:00,32.51,32.51,32.46,32.46,6800.0,32.51,32.51,32.46,32.46,6800.0
2007-02-23 14:25:00,32.46,32.47,32.45,32.45,17700.0,32.46,32.47,32.45,32.45,17700.0
2007-02-23 14:30:00,32.45,32.51,32.45,32.51,16700.0,32.45,32.51,32.45,32.51,16700.0
2007-02-23 14:35:00,32.5,32.51,32.5,32.5,15300.0,32.5,32.51,32.5,32.5,15300.0
2007-02-23 14:40:00,32.5,32.51,32.5,32.51,6100.0,32.5,32.51,32.5,32.51,6100.0
2007-02-23 14:45:00,32.5,32.53,32.5,32.51,25800.0,32.5,32.53,32.5,32.51,25800.0
2007-02-23 14:50:00,32.51,32.51,32.5,32.5,4400.0,32.51,32.51,32.5,32.5,4400.0
2007-02-23 14:55:00,32.5,32.57,32.5,32.5,22100.0,32.5,32.57,32.5,32.5,22100.0
2007-02-23 15:00:00,32.5,32.5,32.45,32.48,26700.0,32.5,32.5,32.45,32.48,26700.0
2007-02-23 15:05:00,32.48,32.49,32.46,32.47,10400.0,32.48,32.49,32.46,32.47,10400.0
2007-02-23 15:10:00,32.47,32.48,32.45,32.46,18600.0,32.47,32.48,32.45,32.46,18600.0
2007-02-23 15:15:00,32.46,32.47,32.35,32.41,20700.0,32.46,32.47,32.35,32.41,20700.0
2007-02-23 15:20:00,32.41,32.43,32.35,32.35,15700.0,32.41,32.43,32.35,32.35,15700.0
2007-02-23 15:25:00,32.35,32.37,32.26,32.26,14600.0,32.35,32.37,32.26,32.26,14600.0
2007-02-23 15:30:00,32.26,32.29,32.24,32.26,16500.0,32.26,32.29,32.24,32.26,16500.0
2007-02-23 15:35:00,32.26,32.26,32.16,32.2,21000.0,32.26,32.26,32.16,32.2,21000.0
2007-02-23 15:40:00,32.2,32.22,32.14,32.17,24400.0,32.2,32.22,32.14,32.17,24400.0
2007-02-23 15:45:00,32.18,32.27,32.17,32.17,29300.0,32.18,32.27,32.17,32.17,29300.0
2007-02-23 15:50:00,32.16,32.18,32.13,32.14,27500.0,32.16,32.18,32.13,32.14,27500.0
2007-02-23 15:55:00,32.14,32.15,32.1,32.1,53400.0,32.14,32.15,32.1,32.1,53400.0
2007-02-26 09:30:00,32.1,32.23,32.07,32.07,52200.0,32.1,32.23,32.07,32.07,52200.0
2007-02-26 09:35:00,32.07,32.08,31.82,31.99,27300.0,32.07,32.08,31.82,31.99,27300.0
2007-02-26 09:40:00,32.0,32.0,31.9,31.91,11300.0,32.0,32.0,31.9,31.91,11300.0
2007-02-26 09:45:00,31.92,31.93,31.86,31.9,17600.0,31.92,31.93,31.86,31.9,17600.0
2007-02-26 09:50:00,31.88,31.89,31.85,31.85,17000.0,31.88,31.89,31.85,31.85,17000.0
2007-02-26 09:55:00,31.83,31.87,31.77,31.77,11600.0,31.83,31.87,31.77,31.77,11600.0
2007-02-26 10:00:00,31.76,31.78,31.72,31.72,15500.0,31.76,31.78,31.72,31.72,15500.0
2007-02-26 10:05:00,31.72,31.84,31.72,31.8,18000.0,31.72,31.84,31.72,31.8,18000.0
2007-02-26 10:10:00,31.81,31.88,31.79,31.85,13100.0,31.81,31.88,31.79,31.85,13100.0
2007-02-26 10:15:00,31.84,31.84,31.72,31.73,13500.0,31.84,31.84,31.72,31.73,13500.0
2007-02-26 10:20:00,31.73,31.73,31.59,31.62,19600.0,31.73,31.73,31.59,31.62,19600.0
2007-02-26 10:25:00,31.6,31.63,31.53,31.58,21900.0,31.6,31.63,31.53,31.58,21900.0
2007-02-26 10:30:00,31.59,31.75,31.53,31.73,31400.0,31.59,31.75,31.53,31.73,31400.0
2007-02-26 10:35:00,31.7,31.78,31.56,31.78,11700.0,31.7,31.78,31.56,31.78,11700.0
2007-02-26 10:40:00,31.78,31.78,31.63,31.64,7800.0,31.78,31.78,31.63,31.64,7800.0
2007-02-26 10:45:00,31.64,31.76,31.56,31.75,8700.0,31.64,31.76,31.56,31.75,8700.0
2007-02-26 10:50:00,31.75,31.78,31.74,31.78,5600.0,31.75,31.78,31.74,31.78,5600.0
2007-02-26 10:55:00,31.76,31.9,31.75,31.9,9200.0,31.76,31.9,31.75,31.9,9200.0
2007-02-26 11:00:00,31.9,31.98,31.84,31.84,10500.0,31.9,31.98,31.84,31.84,10500.0
2007-02-26 11:05:00,31.83,31.9,31.82,31.9,19100.0,31.83,31.9,31.82,31.9,19100.0
2007-02-26 11:10:00,31.9,31.9,31.89,31.89,5600.0,31.9,31.9,31.89,31.89,5600.0
2007-02-26 11:15:00,31.89,31.92,31.77,31.8,18900.0,31.89,31.92,31.77,31.8,18900.0
2007-02-26 11:20:00,31.79,31.89,31.79,31.86,2600.0,31.79,31.89,31.79,31.86,2600.0
2007-02-26 11:25:00,31.87,31.9,31.82,31.83,6000.0,31.87,31.9,31.82,31.83,6000.0
2007-02-26 11:30:00,31.82,31.82,31.73,31.73,7400.0,31.82,31.82,31.73,31.73,7400.0
2007-02-26 11:35:00,31.74,31.82,31.73,31.82,8600.0,31.74,31.82,31.73,31.82,8600.0
2007-02-26 11:40:00,31.83,31.87,31.77,31.81,8000.0,31.83,31.87,31.77,31.81,8000.0
2007-02-26 11:45:00,31.8,31.8,31.72,31.73,4700.0,31.8,31.8,31.72,31.73,4700.0
2007-02-26 11:50:00,31.73,31.73,31.67,31.67,6100.0,31.73,31.73,31.67,31.67,6100.0
2007-02-26 11:55:00,31.68,31.77,31.68,31.75,12100.0,31.68,31.77,31.68,31.75,12100.0
2007-02-26 12:00:00,31.74,31.74,31.66,31.66,7100.0,31.74,31.74,31.66,31.66,7100.0
2007-02-26 12:05:00,31.66,31.7,31.66,31.7,6000.0,31.66,31.7,31.66,31.7,6000.0
2007-02-26 12:10:00,31.69,31.69,31.64,31.65,6900.0,31.69,31.69,31.64,31.65,6900.0
2007-02-26 12:15:00,31.64,31.64,31.52,31.53,18000.0,31.64,31.64,31.52,31.53,18000.0
2007-02-26 12:20:00,31.54,31.6,31.52,31.59,10800.0,31.54,31.6,31.52,31.59,10800.0
2007-02-26 12:25:00,31.6,31.61,31.6,31.6,3200.0,31.6,31.61,31.6,31.6,3200.0
2007-02-26 12:30:00,31.61,31.63,31.54,31.54,9100.0,31.61,31.63,31.54,31.54,9100.0
2007-02-26 12:35:00,31.52,31.54,31.52,31.54,5400.0,31.52,31.54,31.52,31.54,5400.0
2007-02-26 12:40:00,31.54,31.55,31.44,31.44,16200.0,31.54,31.55,31.44,31.44,16200.0
2007-02-26 12:45:00,31.44,31.44,31.32,31.4,14600.0,31.44,31.44,31.32,31.4,14600.0
2007-02-26 12:50:00,31.39,31.44,31.39,31.42,8400.0,31.39,31.44,31.39,31.42,8400.0
2007-02-26 12:55:00,31.41,31.43,31.31,31.31,22100.0,31.41,31.43,31.31,31.31,22100.0
2007-02-26 13:00:00,31.31,31.32,31.3,31.3,6200.0,31.31,31.32,31.3,31.3,6200.0
2007-02-26 13:05:00,31.29,31.31,31.28,31.3,6300.0,31.29,31.31,31.28,31.3,6300.0
2007-02-26 13:10:00,31.3,31.44,31.29,31.44,16600.0,31.3,31.44,31.29,31.44,16600.0
2007-02-26 13:15:00,31.44,31.44,31.38,31.38,3300.0,31.44,31.44,31.38,31.38,3300.0
2007-02-26 13:20:00,31.39,31.39,31.34,31.36,2500.0,31.39,31.39,31.34,31.36,2500.0
2007-02-26 13:25:00,31.35,31.36,31.29,31.3,5500.0,31.35,31.36,31.29,31.3,5500.0
2007-02-26 13:30:00,31.29,31.34,31.29,31.33,7900.0,31.29,31.34,31.29,31.33,7900.0
2007-02-26 13:35:00,31.33,31.34,31.31,31.34,9300.0,31.33,31.34,31.31,31.34,9300.0
2007-02-26 13:40:00,31.34,31.38,31.27,31.28,16200.0,31.34,31.38,31.27,31.28,16200.0
2007-02-26 13:45:00,31.28,31.35,31.28,31.34,16200.0,31.28,31.35,31.28,31.34,16200.0
2007-02-26 13:50:00,31.35,31.4,31.34,31.4,5300.0,31.35,31.4,31.34,31.4,5300.0
2007-02-26 13:55:00,31.4,31.44,31.4,31.43,6800.0,31.4,31.44,31.4,31.43,6800.0
2007-02-26 14:00:00,31.42,31.44,31.39,31.43,9600.0,31.42,31.44,31.39,31.43,9600.0
2007-02-26 14:05:00,31.45,31.5,31.3,31.5,56900.0,31.45,31.5,31.3,31.5,56900.0
2007-02-26 14:10:00,31.5,31.51,31.49,31.51,8200.0,31.5,31.51,31.49,31.51,8200.0
2007-02-26 14:15:00,31.5,31.55,31.48,31.54,11400.0,31.5,31.55,31.48,31.54,11400.0
2007-02-26 14:20:00,31.54,31.6,31.54,31.55,14800.0,31.54,31.6,31.54,31.55,14800.0
2007-02-26 14:25:00,31.56,31.6,31.52,31.55,15100.0,31.56,31.6,31.52,31.55,15100.0
2007-02-26 14:30:00,31.54,31.6,31.54,31.6,6500.0,31.54,31.6,31.54,31.6,6500.0
2007-02-26 14:35:00,31.59,31.65,31.59,31.61,14300.0,31.59,31.65,31.59,31.61,14300.0
2007-02-26 14:40:00,31.61,31.62,31.51,31.52,27100.0,31.61,31.62,31.51,31.52,27100.0
2007-02-26 14:45:00,31.5,31.52,31.46,31.48,27100.0,31.5,31.52,31.46,31.48,27100.0
2007-02-26 14:50:00,31.49,31.5,31.45,31.47,17100.0,31.49,31.5,31.45,31.47,17100.0
2007-02-26 14:55:00,31.47,31.49,31.45,31.46,9200.0,31.47,31.49,31.45,31.46,9200.0
2007-02-26 15:00:00,31.46,31.56,31.46,31.52,12200.0,31.46,31.56,31.46,31.52,12200.0
2007-02-26 15:05:00,31.54,31.58,31.45,31.47,16300.0,31.54,31.58,31.45,31.47,16300.0
2007-02-26 15:10:00,31.46,31.54,31.41,31.54,17500.0,31.46,31.54,31.41,31.54,17500.0
2007-02-26 15:15:00,31.53,31.6,31.5,31.54,16300.0,31.53,31.6,31.5,31.54,16300.0
2007-02-26 15:20:00,31.54,31.55,31.47,31.49,7800.0,31.54,31.55,31.47,31.49,7800.0
2007-02-26 15:25:00,31.51,31.59,31.49,31.55,13900.0,31.51,31.59,31.49,31.55,13900.0
2007-02-26 15:30:00,31.55,31.59,31.52,31.53,33100.0,31.55,31.59,31.52,31.53,33100.0
2007-02-26 15:35:00,31.53,31.53,31.5,31.53,14800.0,31.53,31.53,31.5,31.53,14800.0
2007-02-26 15:40:00,31.53,31.56,31.49,31.54,19900.0,31.53,31.56,31.49,31.54,19900.0
2007-02-26 15:45:00,31.55,31.63,31.51,31.63,18600.0,31.55,31.63,31.51,31.63,18600.0
2007-02-26 15:50:00,31.62,31.64,31.56,31.59,9200.0,31.62,31.64,31.56,31.59,9200.0
2007-02-26 15:55:00,31.59,31.63,31.53,31.63,36400.0,31.59,31.63,31.53,31.63,36400.0
2007-02-27 09:30:00,31.27,31.4,31.13,31.33,62500.0,31.27,31.4,31.13,31.33,62500.0
2007-02-27 09:35:00,31.33,31.38,31.2,31.26,48000.0,31.33,31.38,31.2,31.26,48000.0
2007-02-27 09:40:00,31.24,31.56,31.24,31.32,30000.0,31.24,31.56,31.24,31.32,30000.0
2007-02-27 09:45:00,31.32,31.34,31.21,31.24,20400.0,31.32,31.34,31.21,31.24,20400.0
2007-02-27 09:50:00,31.25,31.34,31.2,31.34,19600.0,31.25,31.34,31.2,31.34,19600.0
2007-02-27 09:55:00,31.34,31.4,31.21,31.3,24000.0,31.34,31.4,31.21,31.3,24000.0
2007-02-27 10:00:00,31.33,31.54,31.29,31.43,49900.0,31.33,31.54,31.29,31.43,49900.0
2007-02-27 10:05:00,31.42,31.47,31.37,31.41,38200.0,31.42,31.47,31.37,31.41,38200.0
2007-02-27 10:10:00,31.43,31.47,31.4,31.43,47700.0,31.43,31.47,31.4,31.43,47700.0
2007-02-27 10:15:00,31.43,31.44,31.34,31.37,34200.0,31.43,31.44,31.34,31.37,34200.0
2007-02-27 10:20:00,31.38,31.6,31.36,31.51,42300.0,31.38,31.6,31.36,31.51,42300.0
2007-02-27 10:25:00,31.52,31.57,31.42,31.5,17100.0,31.52,31.57,31.42,31.5,17100.0
2007-02-27 10:30:00,31.5,31.65,31.48,31.62,32600.0,31.5,31.65,31.48,31.62,32600.0
2007-02-27 10:35:00,31.62,31.77,31.62,31.72,30900.0,31.62,31.77,31.62,31.72,30900.0
2007-02-27 10:40:00,31.73,31.85,31.73,31.77,29500.0,31.73,31.85,31.73,31.77,29500.0
2007-02-27 10:45:00,31.77,31.81,31.63,31.73,25500.0,31.77,31.81,31.63,31.73,25500.0
2007-02-27 10:50:00,31.74,31.81,31.72,31.79,23500.0,31.74,31.81,31.72,31.79,23500.0
2007-02-27 10:55:00,31.79,31.79,31.68,31.7,15500.0,31.79,31.79,31.68,31.7,15500.0
2007-02-27 11:00:00,31.7,31.74,31.68,31.72,15300.0,31.7,31.74,31.68,31.72,15300.0
2007-02-27 11:05:00,31.71,31.75,31.58,31.73,30500.0,31.71,31.75,31.58,31.73,30500.0
2007-02-27 11:10:00,31.72,31.74,31.68,31.68,16600.0,31.72,31.74,31.68,31.68,16600.0
2007-02-27 11:15:00,31.68,31.68,31.53,31.55,21500.0,31.68,31.68,31.53,31.55,21500.0
2007-02-27 11:20:00,31.53,31.53,31.3,31.31,38700.0,31.53,31.53,31.3,31.31,38700.0
2007-02-27 11:25:00,31.31,31.41,31.28,31.36,31600.0,31.31,31.41,31.28,31.36,31600.0
2007-02-27 11:30:00,31.35,31.37,31.32,31.37,18400.0,31.35,31.37,31.32,31.37,18400.0
2007-02-27 11:35:00,31.37,31.55,31.37,31.54,19100.0,31.37,31.55,31.37,31.54,19100.0
2007-02-27 11:40:00,31.53,31.72,31.53,31.58,17600.0,31.53,31.72,31.53,31.58,17600.0
2007-02-27 11:45:00,31.58,31.58,31.44,31.46,15800.0,31.58,31.58,31.44,31.46,15800.0
2007-02-27 11:50:00,31.47,31.54,31.37,31.52,10400.0,31.47,31.54,31.37,31.52,10400.0
2007-02-27 11:55:00,31.55,31.55,31.41,31.43,19100.0,31.55,31.55,31.41,31.43,19100.0
2007-02-27 12:00:00,31.41,31.42,31.32,31.34,21300.0,31.41,31.42,31.32,31.34,21300.0
2007-02-27 12:05:00,31.35,31.37,31.31,31.31,18500.0,31.35,31.37,31.31,31.31,18500.0
2007-02-27 12:10:00,31.31,31.31,31.24,31.25,22700.0,31.31,31.31,31.24,31.25,22700.0
2007-02-27 12:15:00,31.26,31.32,31.22,31.32,25000.0,31.26,31.32,31.22,31.32,25000.0
2007-02-27 12:20:00,31.32,31.44,31.25,31.27,32900.0,31.32,31.44,31.25,31.27,32900.0
2007-02-27 12:25:00,31.28,31.28,31.25,31.26,13200.0,31.28,31.28,31.25,31.26,13200.0
2007-02-27 12:30:00,31.26,31.32,31.26,31.3,5100.0,31.26,31.32,31.26,31.3,5100.0
2007-02-27 12:35:00,31.31,31.47,31.3,31.47,18000.0,31.31,31.47,31.3,31.47,18000.0
2007-02-27 12:40:00,31.45,31.45,31.26,31.26,13000.0,31.45,31.45,31.26,31.26,13000.0
2007-02-27 12:45:00,31.27,31.42,31.26,31.42,30000.0,31.27,31.42,31.26,31.42,30000.0
2007-02-27 12:50:00,31.44,31.53,31.4,31.44,20400.0,31.44,31.53,31.4,31.44,20400.0
2007-02-27 12:55:00,31.45,31.48,31.41,31.41,9700.0,31.45,31.48,31.41,31.41,9700.0
2007-02-27 13:00:00,31.42,31.42,31.41,31.42,15200.0,31.42,31.42,31.41,31.42,15200.0
2007-02-27 13:05:00,31.42,31.43,31.35,31.42,11100.0,31.42,31.43,31.35,31.42,11100.0
2007-02-27 13:10:00,31.42,31.43,31.26,31.31,23500.0,31.42,31.43,31.26,31.31,23500.0
2007-02-27 13:15:00,31.31,31.39,31.31,31.39,16700.0,31.31,31.39,31.31,31.39,16700.0
2007-02-27 13:20:00,31.39,31.45,31.37,31.44,25700.0,31.39,31.45,31.37,31.44,25700.0
2007-02-27 13:25:00,31.45,31.45,31.41,31.41,16800.0,31.45,31.45,31.41,31.41,16800.0
2007-02-27 13:30:00,31.43,31.46,31.36,31.46,17700.0,31.43,31.46,31.36,31.46,17700.0
2007-02-27 13:35:00,31.46,31.46,31.42,31.43,15700.0,31.46,31.46,31.42,31.43,15700.0
2007-02-27 13:40:00,31.44,31.45,31.38,31.45,34900.0,31.44,31.45,31.38,31.45,34900.0
2007-02-27 13:45:00,31.44,31.47,31.43,31.46,29700.0,31.44,31.47,31.43,31.46,29700.0
2007-02-27 13:50:00,31.46,31.51,31.45,31.47,23600.0,31.46,31.51,31.45,31.47,23600.0
2007-02-27 13:55:00,31.45,31.54,31.45,31.53,17300.0,31.45,31.54,31.45,31.53,17300.0
2007-02-27 14:00:00,31.53,31.55,31.47,31.51,43900.0,31.53,31.55,31.47,31.51,43900.0
2007-02-27 14:05:00,31.49,31.5,31.41,31.44,26500.0,31.49,31.5,31.41,31.44,26500.0
2007-02-27 14:10:00,31.43,31.48,31.39,31.46,18300.0,31.43,31.48,31.39,31.46,18300.0
2007-02-27 14:15:00,31.47,31.5,31.46,31.46,22500.0,31.47,31.5,31.46,31.46,22500.0
2007-02-27 14:20:00,31.47,31.51,31.4,31.41,29700.0,31.47,31.51,31.4,31.41,29700.0
2007-02-27 14:25:00,31.42,31.47,31.26,31.28,39400.0,31.42,31.47,31.26,31.28,39400.0
2007-02-27 14:30:00,31.27,31.43,31.27,31.42,39200.0,31.27,31.43,31.27,31.42,39200.0
2007-02-27 14:35:00,31.41,31.44,31.39,31.43,31900.0,31.41,31.44,31.39,31.43,31900.0
2007-02-27 14:40:00,31.43,31.59,31.42,31.59,31300.0,31.43,31.59,31.42,31.59,31300.0
2007-02-27 14:45:00,31.58,31.6,31.4,31.4,34300.0,31.58,31.6,31.4,31.4,34300.0
2007-02-27 14:50:00,31.4,31.41,31.32,31.32,43600.0,31.4,31.41,31.32,31.32,43600.0
2007-02-27 14:55:00,31.32,31.59,31.25,31.52,49500.0,31.32,31.59,31.25,31.52,49500.0
2007-02-27 15:00:00,31.52,31.53,31.38,31.44,38500.0,31.52,31.53,31.38,31.44,38500.0
2007-02-27 15:05:00,31.42,31.45,31.27,31.31,27700.0,31.42,31.45,31.27,31.31,27700.0
2007-02-27 15:10:00,31.37,31.55,31.3,31.32,43100.0,31.37,31.55,31.3,31.32,43100.0
2007-02-27 15:15:00,31.32,31.6,31.31,31.48,33200.0,31.32,31.6,31.31,31.48,33200.0
2007-02-27 15:20:00,31.43,31.64,31.38,31.52,26700.0,31.43,31.64,31.38,31.52,26700.0
2007-02-27 15:25:00,31.54,31.54,31.31,31.39,30400.0,31.54,31.54,31.31,31.39,30400.0
2007-02-27 15:30:00,31.4,31.51,31.39,31.51,28600.0,31.4,31.51,31.39,31.51,28600.0
2007-02-27 15:35:00,31.52,31.6,31.49,31.55,19600.0,31.52,31.6,31.49,31.55,19600.0
2007-02-27 15:40:00,31.55,31.61,31.5,31.51,26700.0,31.55,31.61,31.5,31.51,26700.0
2007-02-27 15:45:00,31.5,31.51,31.41,31.43,21600.0,31.5,31.51,31.41,31.43,21600.0
2007-02-27 15:50:00,31.43,31.6,31.43,31.49,53800.0,31.43,31.6,31.43,31.49,53800.0
2007-02-27 15:55:00,31.5,31.62,31.29,31.31,107600.0,31.5,31.62,31.29,31.31,107600.0
2007-02-28 09:30:00,31.2,31.34,31.2,31.25,60800.0,31.2,31.34,31.2,31.25,60800.0
2007-02-28 09:35:00,31.24,31.29,31.23,31.27,38400.0,31.24,31.29,31.23,31.27,38400.0
2007-02-28 09:40:00,31.28,31.28,31.15,31.2,23700.0,31.28,31.28,31.15,31.2,23700.0
2007-02-28 09:45:00,31.2,31.28,30.97,31.07,36400.0,31.2,31.28,30.97,31.07,36400.0
2007-02-28 09:50:00,31.08,31.09,30.75,30.88,63000.0,31.08,31.09,30.75,30.88,63000.0
2007-02-28 09:55:00,30.88,31.13,30.76,31.02,34800.0,30.88,31.13,30.76,31.02,34800.0
2007-02-28 10:00:00,31.0,31.18,30.77,30.9,26200.0,31.0,31.18,30.77,30.9,26200.0
2007-02-28 10:05:00,30.9,30.98,30.75,30.91,17500.0,30.9,30.98,30.75,30.91,17500.0
2007-02-28 10:10:00,30.87,30.93,30.76,30.86,35000.0,30.87,30.93,30.76,30.86,35000.0
2007-02-28 10:15:00,30.88,30.98,30.81,30.93,19900.0,30.88,30.98,30.81,30.93,19900.0
2007-02-28 10:20:00,30.93,30.98,30.85,30.96,21600.0,30.93,30.98,30.85,30.96,21600.0
2007-02-28 10:25:00,30.94,31.0,30.83,30.9,33300.0,30.94,31.0,30.83,30.9,33300.0
2007-02-28 10:30:00,30.9,31.25,30.87,31.09,21300.0,30.9,31.25,30.87,31.09,21300.0
2007-02-28 10:35:00,31.09,31.2,31.01,31.18,37900.0,31.09,31.2,31.01,31.18,37900.0
2007-02-28 10:40:00,31.16,31.29,31.08,31.28,47000.0,31.16,31.29,31.08,31.28,47000.0
2007-02-28 10:45:00,31.29,31.32,31.2,31.25,42100.0,31.29,31.32,31.2,31.25,42100.0
2007-02-28 10:50:00,31.22,31.22,31.0,31.01,18400.0,31.22,31.22,31.0,31.01,18400.0
2007-02-28 10:55:00,31.02,31.08,30.91,30.97,38300.0,31.02,31.08,30.91,30.97,38300.0
2007-02-28 11:00:00,30.99,31.05,30.92,31.04,26100.0,30.99,31.05,30.92,31.04,26100.0
2007-02-28 11:05:00,31.06,31.18,31.03,31.18,12500.0,31.06,31.18,31.03,31.18,12500.0
2007-02-28 11:10:00,31.18,31.2,31.1,31.12,9900.0,31.18,31.2,31.1,31.12,9900.0
2007-02-28 11:15:00,31.13,31.19,31.12,31.12,4200.0,31.13,31.19,31.12,31.12,4200.0
2007-02-28 11:20:00,31.14,31.2,31.14,31.15,9200.0,31.14,31.2,31.14,31.15,9200.0
2007-02-28 11:25:00,31.17,31.22,31.12,31.19,13200.0,31.17,31.22,31.12,31.19,13200.0
2007-02-28 11:30:00,31.19,31.24,31.11,31.17,10600.0,31.19,31.24,31.11,31.17,10600.0
2007-02-28 11:35:00,31.18,31.23,31.11,31.13,11700.0,31.18,31.23,31.11,31.13,11700.0
2007-02-28 11:40:00,31.12,31.14,31.0,31.06,16000.0,31.12,31.14,31.0,31.06,16000.0
2007-02-28 11:45:00,31.07,31.25,31.06,31.06,14000.0,31.07,31.25,31.06,31.06,14000.0
2007-02-28 11:50:00,31.04,31.15,31.0,31.02,15100.0,31.04,31.15,31.0,31.02,15100.0
2007-02-28 11:55:00,31.01,31.06,30.98,30.98,11700.0,31.01,31.06,30.98,30.98,11700.0
2007-02-28 12:00:00,30.98,31.01,30.92,30.99,19300.0,30.98,31.01,30.92,30.99,19300.0
2007-02-28 12:05:00,30.99,31.0,30.89,31.0,27500.0,30.99,31.0,30.89,31.0,27500.0
2007-02-28 12:10:00,31.0,31.03,30.96,31.01,20700.0,31.0,31.03,30.96,31.01,20700.0
2007-02-28 12:15:00,31.0,31.01,30.92,30.96,17000.0,31.0,31.01,30.92,30.96,17000.0
2007-02-28 12:20:00,30.95,31.03,30.92,30.92,8900.0,30.95,31.03,30.92,30.92,8900.0
2007-02-28 12:25:00,30.91,30.98,30.87,30.87,10000.0,30.91,30.98,30.87,30.87,10000.0
2007-02-28 12:30:00,30.88,30.89,30.84,30.89,4400.0,30.88,30.89,30.84,30.89,4400.0
2007-02-28 12:35:00,30.88,31.0,30.88,30.96,18100.0,30.88,31.0,30.88,30.96,18100.0
2007-02-28 12:40:00,30.97,31.12,30.97,31.12,6200.0,30.97,31.12,30.97,31.12,6200.0
2007-02-28 12:45:00,31.15,31.15,31.07,31.07,11000.0,31.15,31.15,31.07,31.07,11000.0
2007-02-28 12:50:00,31.06,31.15,31.05,31.05,11300.0,31.06,31.15,31.05,31.05,11300.0
2007-02-28 12:55:00,31.05,31.08,31.05,31.08,3600.0,31.05,31.08,31.05,31.08,3600.0
2007-02-28 13:00:00,31.06,31.08,31.02,31.03,9900.0,31.06,31.08,31.02,31.03,9900.0
2007-02-28 13:05:00,31.03,31.06,31.01,31.04,9200.0,31.03,31.06,31.01,31.04,9200.0
2007-02-28 13:10:00,31.04,31.04,30.94,31.0,7800.0,31.04,31.04,30.94,31.0,7800.0
2007-02-28 13:15:00,30.99,30.99,30.91,30.96,8400.0,30.99,30.99,30.91,30.96,8400.0
2007-02-28 13:20:00,30.96,31.04,30.93,31.01,16400.0,30.96,31.04,30.93,31.01,16400.0
2007-02-28 13:25:00,31.03,31.11,31.0,31.11,15000.0,31.03,31.11,31.0,31.11,15000.0
2007-02-28 13:30:00,31.11,31.15,31.1,31.13,13500.0,31.11,31.15,31.1,31.13,13500.0
2007-02-28 13:35:00,31.14,31.16,31.13,31.14,9400.0,31.14,31.16,31.13,31.14,9400.0
2007-02-28 13:40:00,31.15,31.15,31.02,31.02,7100.0,31.15,31.15,31.02,31.02,7100.0
2007-02-28 13:45:00,31.02,31.09,31.02,31.09,12500.0,31.02,31.09,31.02,31.09,12500.0
2007-02-28 13:50:00,31.08,31.13,31.07,31.13,14800.0,31.08,31.13,31.07,31.13,14800.0
2007-02-28 13:55:00,31.13,31.13,31.07,31.11,12800.0,31.13,31.13,31.07,31.11,12800.0
2007-02-28 14:00:00,31.12,31.19,31.02,31.17,20700.0,31.12,31.19,31.02,31.17,20700.0
2007-02-28 14:05:00,31.17,31.21,31.11,31.21,25500.0,31.17,31.21,31.11,31.21,25500.0
2007-02-28 14:10:00,31.21,31.23,31.13,31.14,18300.0,31.21,31.23,31.13,31.14,18300.0
2007-02-28 14:15:00,31.16,31.17,31.01,31.09,28700.0,31.16,31.17,31.01,31.09,28700.0
2007-02-28 14:20:00,31.1,31.1,31.02,31.02,9900.0,31.1,31.1,31.02,31.02,9900.0
2007-02-28 14:25:00,31.02,31.11,31.02,31.11,11100.0,31.02,31.11,31.02,31.11,11100.0
2007-02-28 14:30:00,31.13,31.17,31.08,31.16,10000.0,31.13,31.17,31.08,31.16,10000.0
2007-02-28 14:35:00,31.15,31.28,31.15,31.23,15000.0,31.15,31.28,31.15,31.23,15000.0
2007-02-28 14:40:00,31.21,31.22,31.17,31.2,12500.0,31.21,31.22,31.17,31.2,12500.0
2007-02-28 14:45:00,31.2,31.25,31.15,31.22,24500.0,31.2,31.25,31.15,31.22,24500.0
2007-02-28 14:50:00,31.21,31.23,31.05,31.05,28900.0,31.21,31.23,31.05,31.05,28900.0
2007-02-28 14:55:00,31.07,31.07,31.0,31.01,21500.0,31.07,31.07,31.0,31.01,21500.0
2007-02-28 15:00:00,31.01,31.02,30.92,30.94,23800.0,31.01,31.02,30.92,30.94,23800.0
2007-02-28 15:05:00,30.94,30.98,30.93,30.94,29700.0,30.94,30.98,30.93,30.94,29700.0
2007-02-28 15:10:00,30.94,31.02,30.94,30.97,22400.0,30.94,31.02,30.94,30.97,22400.0
2007-02-28 15:15:00,30.97,30.99,30.91,30.93,25400.0,30.97,30.99,30.91,30.93,25400.0
2007-02-28 15:20:00,30.92,30.98,30.91,30.93,28400.0,30.92,30.98,30.91,30.93,28400.0
2007-02-28 15:25:00,30.93,30.96,30.91,30.91,24600.0,30.93,30.96,30.91,30.91,24600.0
2007-02-28 15:30:00,30.92,30.96,30.86,30.87,40600.0,30.92,30.96,30.86,30.87,40600.0
2007-02-28 15:35:00,30.87,30.91,30.85,30.85,29700.0,30.87,30.91,30.85,30.85,29700.0
2007-02-28 15:40:00,30.86,30.86,30.74,30.75,47600.0,30.86,30.86,30.74,30.75,47600.0
2007-02-28 15:45:00,30.74,30.76,30.64,30.66,56900.0,30.74,30.76,30.64,30.66,56900.0
2007-02-28 15:50:00,30.67,30.75,30.66,30.69,70200.0,30.67,30.75,30.66,30.69,70200.0
2007-02-28 15:55:00,30.68,30.72,30.61,30.67,95700.0,30.68,30.72,30.61,30.67,95700.0
2007-03-01 09:30:00,30.36,30.36,30.12,30.32,66700.0,30.36,30.36,30.12,30.32,66700.0
2007-03-01 09:35:00,30.35,30.37,30.11,30.12,24900.0,30.35,30.37,30.11,30.12,24900.0
2007-03-01 09:40:00,30.12,30.2,30.05,30.05,31500.0,30.12,30.2,30.05,30.05,31500.0
2007-03-01 09:45:00,30.05,30.08,29.58,29.8,73100.0,30.05,30.08,29.58,29.8,73100.0
2007-03-01 09:50:00,29.79,29.86,29.6,29.84,34900.0,29.79,29.86,29.6,29.84,34900.0
2007-03-01 09:55:00,29.85,29.86,29.55,29.61,65600.0,29.85,29.86,29.55,29.61,65600.0
2007-03-01 10:00:00,29.62,29.91,29.55,29.86,37400.0,29.62,29.91,29.55,29.86,37400.0
2007-03-01 10:05:00,29.87,29.94,29.82,29.88,30500.0,29.87,29.94,29.82,29.88,30500.0
2007-03-01 10:10:00,29.86,30.07,29.8,30.05,32300.0,29.86,30.07,29.8,30.05,32300.0
2007-03-01 10:15:00,30.05,30.18,30.05,30.16,19900.0,30.05,30.18,30.05,30.16,19900.0
2007-03-01 10:20:00,30.17,30.24,30.1,30.11,33000.0,30.17,30.24,30.1,30.11,33000.0
2007-03-01 10:25:00,30.14,30.18,29.99,30.12,28400.0,30.14,30.18,29.99,30.12,28400.0
2007-03-01 10:30:00,30.13,30.2,30.05,30.07,18900.0,30.13,30.2,30.05,30.07,18900.0
2007-03-01 10:35:00,30.03,30.07,30.0,30.02,25900.0,30.03,30.07,30.0,30.02,25900.0
2007-03-01 10:40:00,30.03,30.22,29.98,30.16,26900.0,30.03,30.22,29.98,30.16,26900.0
2007-03-01 10:45:00,30.16,30.27,30.02,30.21,22300.0,30.16,30.27,30.02,30.21,22300.0
2007-03-01 10:50:00,30.23,30.39,30.1,30.26,25500.0,30.23,30.39,30.1,30.26,25500.0
2007-03-01 10:55:00,30.3,30.43,30.28,30.34,22800.0,30.3,30.43,30.28,30.34,22800.0
2007-03-01 11:00:00,30.32,30.4,30.2,30.25,27300.0,30.32,30.4,30.2,30.25,27300.0
2007-03-01 11:05:00,30.25,30.38,30.2,30.25,15300.0,30.25,30.38,30.2,30.25,15300.0
2007-03-01 11:10:00,30.25,30.34,30.19,30.34,24000.0,30.25,30.34,30.19,30.34,24000.0
2007-03-01 11:15:00,30.31,30.53,30.2,30.34,20700.0,30.31,30.53,30.2,30.34,20700.0
2007-03-01 11:20:00,30.35,30.36,30.25,30.31,7300.0,30.35,30.36,30.25,30.31,7300.0
2007-03-01 11:25:00,30.35,30.44,30.22,30.3,22300.0,30.35,30.44,30.22,30.3,22300.0
2007-03-01 11:30:00,30.3,30.37,30.21,30.32,13800.0,30.3,30.37,30.21,30.32,13800.0
2007-03-01 11:35:00,30.32,30.39,30.22,30.25,17900.0,30.32,30.39,30.22,30.25,17900.0
2007-03-01 11:40:00,30.27,30.33,30.2,30.24,14400.0,30.27,30.33,30.2,30.24,14400.0
2007-03-01 11:45:00,30.24,30.34,30.21,30.27,10600.0,30.24,30.34,30.21,30.27,10600.0
2007-03-01 11:50:00,30.26,30.47,30.26,30.26,14800.0,30.26,30.47,30.26,30.26,14800.0
2007-03-01 11:55:00,30.26,30.31,30.21,30.31,22900.0,30.26,30.31,30.21,30.31,22900.0
2007-03-01 12:00:00,30.31,30.35,30.22,30.23,10200.0,30.31,30.35,30.22,30.23,10200.0
2007-03-01 12:05:00,30.24,30.31,30.23,30.29,14500.0,30.24,30.31,30.23,30.29,14500.0
2007-03-01 12:10:00,30.3,30.42,30.29,30.3,14300.0,30.3,30.42,30.29,30.3,14300.0
2007-03-01 12:15:00,30.34,30.39,30.24,30.24,11900.0,30.34,30.39,30.24,30.24,11900.0
2007-03-01 12:20:00,30.25,30.32,30.21,30.31,13500.0,30.25,30.32,30.21,30.31,13500.0
2007-03-01 12:25:00,30.35,30.35,30.22,30.23,9300.0,30.35,30.35,30.22,30.23,9300.0
2007-03-01 12:30:00,30.28,30.37,30.23,30.23,13300.0,30.28,30.37,30.23,30.23,13300.0
2007-03-01 12:35:00,30.22,30.25,30.21,30.23,9300.0,30.22,30.25,30.21,30.23,9300.0
2007-03-01 12:40:00,30.26,30.32,30.1,30.1,22800.0,30.26,30.32,30.1,30.1,22800.0
2007-03-01 12:45:00,30.11,30.28,30.11,30.19,22000.0,30.11,30.28,30.11,30.19,22000.0
2007-03-01 12:50:00,30.21,30.24,30.1,30.13,21500.0,30.21,30.24,30.1,30.13,21500.0
2007-03-01 12:55:00,30.12,30.2,30.12,30.18,5700.0,30.12,30.2,30.12,30.18,5700.0
2007-03-01 13:00:00,30.18,30.27,30.18,30.26,10900.0,30.18,30.27,30.18,30.26,10900.0
2007-03-01 13:05:00,30.26,30.28,30.12,30.12,9200.0,30.26,30.28,30.12,30.12,9200.0
2007-03-01 13:10:00,30.12,30.17,30.12,30.12,8800.0,30.12,30.17,30.12,30.12,8800.0
2007-03-01 13:15:00,30.13,30.18,30.12,30.18,6000.0,30.13,30.18,30.12,30.18,6000.0
2007-03-01 13:20:00,30.19,30.19,30.05,30.11,10800.0,30.19,30.19,30.05,30.11,10800.0
2007-03-01 13:25:00,30.14,30.16,30.11,30.11,6000.0,30.14,30.16,30.11,30.11,6000.0
2007-03-01 13:30:00,30.11,30.14,30.05,30.07,13300.0,30.11,30.14,30.05,30.07,13300.0
2007-03-01 13:35:00,30.07,30.13,30.04,30.08,19500.0,30.07,30.13,30.04,30.08,19500.0
2007-03-01 13:40:00,30.08,30.14,30.04,30.07,13800.0,30.08,30.14,30.04,30.07,13800.0
2007-03-01 13:45:00,30.06,30.16,30.03,30.1,19700.0,30.06,30.16,30.03,30.1,19700.0
2007-03-01 13:50:00,30.12,30.15,30.08,30.09,7900.0,30.12,30.15,30.08,30.09,7900.0
2007-03-01 13:55:00,30.1,30.23,30.1,30.22,13800.0,30.1,30.23,30.1,30.22,13800.0
2007-03-01 14:00:00,30.2,30.37,30.2,30.37,27700.0,30.2,30.37,30.2,30.37,27700.0
2007-03-01 14:05:00,30.37,30.4,30.32,30.36,21600.0,30.37,30.4,30.32,30.36,21600.0
2007-03-01 14:10:00,30.37,30.38,30.2,30.33,19400.0,30.37,30.38,30.2,30.33,19400.0
2007-03-01 14:15:00,30.33,30.4,30.29,30.3,10800.0,30.33,30.4,30.29,30.3,10800.0
2007-03-01 14:20:00,30.29,30.34,30.22,30.33,13500.0,30.29,30.34,30.22,30.33,13500.0
2007-03-01 14:25:00,30.32,30.35,30.14,30.14,13900.0,30.32,30.35,30.14,30.14,13900.0
2007-03-01 14:30:00,30.13,30.31,30.13,30.31,16400.0,30.13,30.31,30.13,30.31,16400.0
2007-03-01 14:35:00,30.3,30.3,30.17,30.19,21100.0,30.3,30.3,30.17,30.19,21100.0
2007-03-01 14:40:00,30.18,30.21,30.13,30.2,24800.0,30.18,30.21,30.13,30.2,24800.0
2007-03-01 14:45:00,30.2,30.35,30.18,30.29,20600.0,30.2,30.35,30.18,30.29,20600.0
2007-03-01 14:50:00,30.29,30.36,30.26,30.27,20100.0,30.29,30.36,30.26,30.27,20100.0
2007-03-01 14:55:00,30.28,30.35,30.25,30.27,17100.0,30.28,30.35,30.25,30.27,17100.0
2007-03-01 15:00:00,30.26,30.29,30.14,30.17,26300.0,30.26,30.29,30.14,30.17,26300.0
2007-03-01 15:05:00,30.16,30.23,30.1,30.13,31400.0,30.16,30.23,30.1,30.13,31400.0
2007-03-01 15:10:00,30.13,30.25,30.12,30.15,19000.0,30.13,30.25,30.12,30.15,19000.0
2007-03-01 15:15:00,30.16,30.21,30.11,30.15,20800.0,30.16,30.21,30.11,30.15,20800.0
2007-03-01 15:20:00,30.16,30.16,30.05,30.09,36100.0,30.16,30.16,30.05,30.09,36100.0
2007-03-01 15:25:00,30.09,30.12,30.03,30.07,41400.0,30.09,30.12,30.03,30.07,41400.0
2007-03-01 15:30:00,30.08,30.11,30.05,30.07,31300.0,30.08,30.11,30.05,30.07,31300.0
2007-03-01 15:35:00,30.06,30.06,30.0,30.01,16500.0,30.06,30.06,30.0,30.01,16500.0
2007-03-01 15:40:00,30.02,30.04,29.96,30.01,28900.0,30.02,30.04,29.96,30.01,28900.0
2007-03-01 15:45:00,30.0,30.05,29.95,29.95,28500.0,30.0,30.05,29.95,29.95,28500.0
2007-03-01 15:50:00,29.96,29.98,29.94,29.94,39600.0,29.96,29.98,29.94,29.94,39600.0
2007-03-01 15:55:00,29.93,30.03,29.93,30.01,74800.0,29.93,30.03,29.93,30.01,74800.0
2007-03-02 09:30:00,29.98,30.0,29.88,29.99,55000.0,29.98,30.0,29.88,29.99,55000.0
2007-03-02 09:35:00,29.99,29.99,29.83,29.93,30000.0,29.99,29.99,29.83,29.93,30000.0
2007-03-02 09:40:00,29.89,30.03,29.87,29.91,35500.0,29.89,30.03,29.87,29.91,35500.0
2007-03-02 09:45:00,29.91,30.01,29.85,29.97,52600.0,29.91,30.01,29.85,29.97,52600.0
2007-03-02 09:50:00,29.97,30.02,29.9,29.94,24400.0,29.97,30.02,29.9,29.94,24400.0
2007-03-02 09:55:00,29.93,29.96,29.82,29.83,17300.0,29.93,29.96,29.82,29.83,17300.0
2007-03-02 10:00:00,29.83,30.06,29.82,30.06,27800.0,29.83,30.06,29.82,30.06,27800.0
2007-03-02 10:05:00,30.06,30.15,29.92,30.08,19000.0,30.06,30.15,29.92,30.08,19000.0
2007-03-02 10:10:00,30.09,30.15,30.04,30.04,12000.0,30.09,30.15,30.04,30.04,12000.0
2007-03-02 10:15:00,30.04,30.09,30.0,30.06,16800.0,30.04,30.09,30.0,30.06,16800.0
2007-03-02 10:20:00,30.06,30.15,29.98,30.12,30100.0,30.06,30.15,29.98,30.12,30100.0
2007-03-02 10:25:00,30.13,30.14,29.97,30.09,18100.0,30.13,30.14,29.97,30.09,18100.0
2007-03-02 10:30:00,30.09,30.11,29.99,30.06,13200.0,30.09,30.11,29.99,30.06,13200.0
2007-03-02 10:35:00,30.07,30.12,29.97,30.05,24700.0,30.07,30.12,29.97,30.05,24700.0
2007-03-02 10:40:00,30.04,30.09,29.98,30.03,17300.0,30.04,30.09,29.98,30.03,17300.0
2007-03-02 10:45:00,30.04,30.1,29.95,30.04,13500.0,30.04,30.1,29.95,30.04,13500.0
2007-03-02 10:50:00,30.04,30.04,29.95,29.96,11100.0,30.04,30.04,29.95,29.96,11100.0
2007-03-02 10:55:00,29.95,29.98,29.9,29.95,16500.0,29.95,29.98,29.9,29.95,16500.0
2007-03-02 11:00:00,29.97,29.97,29.88,29.92,10000.0,29.97,29.97,29.88,29.92,10000.0
2007-03-02 11:05:00,29.92,29.99,29.85,29.86,20100.0,29.92,29.99,29.85,29.86,20100.0
2007-03-02 11:10:00,29.85,29.88,29.83,29.86,9700.0,29.85,29.88,29.83,29.86,9700.0
2007-03-02 11:15:00,29.87,29.89,29.82,29.84,13000.0,29.87,29.89,29.82,29.84,13000.0
2007-03-02 11:20:00,29.83,29.89,29.82,29.87,13800.0,29.83,29.89,29.82,29.87,13800.0
2007-03-02 11:25:00,29.87,29.92,29.83,29.89,16000.0,29.87,29.92,29.83,29.89,16000.0
2007-03-02 11:30:00,29.89,29.93,29.82,29.9,17000.0,29.89,29.93,29.82,29.9,17000.0
2007-03-02 11:35:00,29.9,29.92,29.86,29.88,12700.0,29.9,29.92,29.86,29.88,12700.0
2007-03-02 11:40:00,29.88,30.0,29.88,29.99,23300.0,29.88,30.0,29.88,29.99,23300.0
2007-03-02 11:45:00,29.99,30.0,29.93,29.94,9700.0,29.99,30.0,29.93,29.94,9700.0
2007-03-02 11:50:00,29.93,29.93,29.83,29.83,18300.0,29.93,29.93,29.83,29.83,18300.0
2007-03-02 11:55:00,29.83,29.92,29.83,29.92,17700.0,29.83,29.92,29.83,29.92,17700.0
2007-03-02 12:00:00,29.91,29.97,29.88,29.93,14000.0,29.91,29.97,29.88,29.93,14000.0
2007-03-02 12:05:00,29.92,29.96,29.92,29.96,5200.0,29.92,29.96,29.92,29.96,5200.0
2007-03-02 12:10:00,29.94,29.95,29.84,29.84,16800.0,29.94,29.95,29.84,29.84,16800.0
2007-03-02 12:15:00,29.84,29.85,29.63,29.63,24500.0,29.84,29.85,29.63,29.63,24500.0
2007-03-02 12:20:00,29.63,29.74,29.63,29.68,15000.0,29.63,29.74,29.63,29.68,15000.0
2007-03-02 12:25:00,29.67,29.71,29.5,29.5,23400.0,29.67,29.71,29.5,29.5,23400.0
2007-03-02 12:30:00,29.5,29.63,29.45,29.63,28000.0,29.5,29.63,29.45,29.63,28000.0
2007-03-02 12:35:00,29.64,29.68,29.51,29.57,22300.0,29.64,29.68,29.51,29.57,22300.0
2007-03-02 12:40:00,29.57,29.59,29.49,29.52,24300.0,29.57,29.59,29.49,29.52,24300.0
2007-03-02 12:45:00,29.52,29.74,29.5,29.68,28400.0,29.52,29.74,29.5,29.68,28400.0
2007-03-02 12:50:00,29.66,29.73,29.58,29.72,18800.0,29.66,29.73,29.58,29.72,18800.0
2007-03-02 12:55:00,29.72,29.72,29.6,29.62,15800.0,29.72,29.72,29.6,29.62,15800.0
2007-03-02 13:00:00,29.61,29.61,29.55,29.58,16300.0,29.61,29.61,29.55,29.58,16300.0
2007-03-02 13:05:00,29.57,29.57,29.5,29.5,10600.0,29.57,29.57,29.5,29.5,10600.0
2007-03-02 13:10:00,29.53,29.55,29.5,29.55,20800.0,29.53,29.55,29.5,29.55,20800.0
2007-03-02 13:15:00,29.55,29.55,29.5,29.51,15500.0,29.55,29.55,29.5,29.51,15500.0
2007-03-02 13:20:00,29.52,29.53,29.44,29.46,21100.0,29.52,29.53,29.44,29.46,21100.0
2007-03-02 13:25:00,29.45,29.56,29.42,29.48,61800.0,29.45,29.56,29.42,29.48,61800.0
2007-03-02 13:30:00,29.48,29.48,29.38,29.39,14100.0,29.48,29.48,29.38,29.39,14100.0
2007-03-02 13:35:00,29.38,29.41,29.3,29.3,18300.0,29.38,29.41,29.3,29.3,18300.0
2007-03-02 13:40:00,29.3,29.37,29.28,29.29,13000.0,29.3,29.37,29.28,29.29,13000.0
2007-03-02 13:45:00,29.28,29.4,29.27,29.39,17500.0,29.28,29.4,29.27,29.39,17500.0
2007-03-02 13:50:00,29.39,29.49,29.32,29.48,23600.0,29.39,29.49,29.32,29.48,23600.0
2007-03-02 13:55:00,29.49,29.49,29.33,29.36,9200.0,29.49,29.49,29.33,29.36,9200.0
2007-03-02 14:00:00,29.36,29.38,29.26,29.33,19000.0,29.36,29.38,29.26,29.33,19000.0
2007-03-02 14:05:00,29.31,29.36,29.27,29.36,11300.0,29.31,29.36,29.27,29.36,11300.0
2007-03-02 14:10:00,29.33,29.42,29.33,29.4,31000.0,29.33,29.42,29.33,29.4,31000.0
2007-03-02 14:15:00,29.41,29.54,29.38,29.53,39600.0,29.41,29.54,29.38,29.53,39600.0
2007-03-02 14:20:00,29.53,29.53,29.49,29.5,32300.0,29.53,29.53,29.49,29.5,32300.0
2007-03-02 14:25:00,29.51,29.56,29.49,29.53,20300.0,29.51,29.56,29.49,29.53,20300.0
2007-03-02 14:30:00,29.51,29.65,29.51,29.62,26000.0,29.51,29.65,29.51,29.62,26000.0
2007-03-02 14:35:00,29.62,29.72,29.55,29.7,26300.0,29.62,29.72,29.55,29.7,26300.0
2007-03-02 14:40:00,29.69,29.73,29.67,29.7,28700.0,29.69,29.73,29.67,29.7,28700.0
2007-03-02 14:45:00,29.7,29.75,29.7,29.74,16000.0,29.7,29.75,29.7,29.74,16000.0
2007-03-02 14:50:00,29.74,29.78,29.74,29.74,15500.0,29.74,29.78,29.74,29.74,15500.0
2007-03-02 14:55:00,29.74,29.75,29.6,29.61,21000.0,29.74,29.75,29.6,29.61,21000.0
2007-03-02 15:00:00,29.61,29.72,29.6,29.68,22800.0,29.61,29.72,29.6,29.68,22800.0
2007-03-02 15:05:00,29.68,29.75,29.6,29.69,22700.0,29.68,29.75,29.6,29.69,22700.0
2007-03-02 15:10:00,29.72,29.82,29.65,29.77,59900.0,29.72,29.82,29.65,29.77,59900.0
2007-03-02 15:15:00,29.77,29.8,29.69,29.72,18400.0,29.77,29.8,29.69,29.72,18400.0
2007-03-02 15:20:00,29.73,29.75,29.62,29.63,22300.0,29.73,29.75,29.62,29.63,22300.0
2007-03-02 15:25:00,29.62,29.68,29.57,29.62,18200.0,29.62,29.68,29.57,29.62,18200.0
2007-03-02 15:30:00,29.64,29.71,29.6,29.66,23400.0,29.64,29.71,29.6,29.66,23400.0
2007-03-02 15:35:00,29.67,29.74,29.63,29.65,16700.0,29.67,29.74,29.63,29.65,16700.0
2007-03-02 15:40:00,29.65,29.71,29.61,29.62,17000.0,29.65,29.71,29.61,29.62,17000.0
2007-03-02 15:45:00,29.62,29.7,29.6,29.61,35100.0,29.62,29.7,29.6,29.61,35100.0
2007-03-02 15:50:00,29.6,29.6,29.46,29.51,39500.0,29.6,29.6,29.46,29.51,39500.0
2007-03-02 15:55:00,29.52,29.57,29.45,29.5,40800.0,29.52,29.57,29.45,29.5,40800.0
2007-03-05 09:30:00,29.21,29.36,28.82,28.88,57900.0,29.21,29.36,28.82,28.88,57900.0
2007-03-05 09:35:00,28.84,29.44,28.84,29.32,44000.0,28.84,29.44,28.84,29.32,44000.0
2007-03-05 09:40:00,29.3,29.31,28.95,29.25,23700.0,29.3,29.31,28.95,29.25,23700.0
2007-03-05 09:45:00,29.27,29.4,29.15,29.36,25400.0,29.27,29.4,29.15,29.36,25400.0
2007-03-05 09:50:00,29.32,29.42,29.21,29.42,20100.0,29.32,29.42,29.21,29.42,20100.0
2007-03-05 09:55:00,29.42,29.7,29.28,29.7,19600.0,29.42,29.7,29.28,29.7,19600.0
2007-03-05 10:00:00,29.67,29.67,29.33,29.37,105900.0,29.67,29.67,29.33,29.37,105900.0
2007-03-05 10:05:00,29.4,29.7,29.35,29.58,18500.0,29.4,29.7,29.35,29.58,18500.0
2007-03-05 10:10:00,29.57,30.05,29.57,29.8,28700.0,29.57,30.05,29.57,29.8,28700.0
2007-03-05 10:15:00,29.8,29.93,29.76,29.87,52600.0,29.8,29.93,29.76,29.87,52600.0
2007-03-05 10:20:00,29.83,29.86,29.75,29.78,23200.0,29.83,29.86,29.75,29.78,23200.0
2007-03-05 10:25:00,29.76,29.79,29.75,29.75,22200.0,29.76,29.79,29.75,29.75,22200.0
2007-03-05 10:30:00,29.76,29.77,29.69,29.71,13600.0,29.76,29.77,29.69,29.71,13600.0
2007-03-05 10:35:00,29.71,29.75,29.67,29.73,12500.0,29.71,29.75,29.67,29.73,12500.0
2007-03-05 10:40:00,29.73,29.78,29.61,29.65,31500.0,29.73,29.78,29.61,29.65,31500.0
2007-03-05 10:45:00,29.62,29.73,29.61,29.62,14800.0,29.62,29.73,29.61,29.62,14800.0
2007-03-05 10:50:00,29.61,29.65,29.56,29.65,11300.0,29.61,29.65,29.56,29.65,11300.0
2007-03-05 10:55:00,29.63,29.64,29.53,29.57,8700.0,29.63,29.64,29.53,29.57,8700.0
2007-03-05 11:00:00,29.58,29.58,29.46,29.49,35000.0,29.58,29.58,29.46,29.49,35000.0
2007-03-05 11:05:00,29.5,29.71,29.5,29.62,20000.0,29.5,29.71,29.5,29.62,20000.0
2007-03-05 11:10:00,29.62,29.76,29.61,29.75,22500.0,29.62,29.76,29.61,29.75,22500.0
2007-03-05 11:15:00,29.75,29.9,29.74,29.9,28300.0,29.75,29.9,29.74,29.9,28300.0
2007-03-05 11:20:00,29.9,29.99,29.86,29.87,128400.0,29.9,29.99,29.86,29.87,128400.0
2007-03-05 11:25:00,29.85,29.86,29.74,29.82,12600.0,29.85,29.86,29.74,29.82,12600.0
2007-03-05 11:30:00,29.82,29.92,29.82,29.89,10600.0,29.82,29.92,29.82,29.89,10600.0
2007-03-05 11:35:00,29.9,29.94,29.77,29.94,19500.0,29.9,29.94,29.77,29.94,19500.0
2007-03-05 11:40:00,29.93,29.93,29.74,29.8,10000.0,29.93,29.93,29.74,29.8,10000.0
2007-03-05 11:45:00,29.8,29.85,29.79,29.8,4900.0,29.8,29.85,29.79,29.8,4900.0
2007-03-05 11:50:00,29.81,29.92,29.81,29.89,42100.0,29.81,29.92,29.81,29.89,42100.0
2007-03-05 11:55:00,29.89,29.94,29.87,29.88,27100.0,29.89,29.94,29.87,29.88,27100.0
2007-03-05 12:00:00,29.88,29.88,29.8,29.8,17900.0,29.88,29.88,29.8,29.8,17900.0
2007-03-05 12:05:00,29.81,29.81,29.75,29.81,12700.0,29.81,29.81,29.75,29.81,12700.0
2007-03-05 12:10:00,29.83,29.83,29.69,29.7,11300.0,29.83,29.83,29.69,29.7,11300.0
2007-03-05 12:15:00,29.67,29.67,29.58,29.58,9200.0,29.67,29.67,29.58,29.58,9200.0
2007-03-05 12:20:00,29.58,29.72,29.58,29.71,11900.0,29.58,29.72,29.58,29.71,11900.0
2007-03-05 12:25:00,29.71,29.74,29.63,29.63,4000.0,29.71,29.74,29.63,29.63,4000.0
2007-03-05 12:30:00,29.63,29.66,29.5,29.5,9200.0,29.63,29.66,29.5,29.5,9200.0
2007-03-05 12:35:00,29.5,29.63,29.5,29.54,14800.0,29.5,29.63,29.5,29.54,14800.0
2007-03-05 12:40:00,29.55,29.68,29.55,29.68,9900.0,29.55,29.68,29.55,29.68,9900.0
2007-03-05 12:45:00,29.66,29.68,29.55,29.59,10200.0,29.66,29.68,29.55,29.59,10200.0
2007-03-05 12:50:00,29.59,29.6,29.57,29.59,4600.0,29.59,29.6,29.57,29.59,4600.0
2007-03-05 12:55:00,29.58,29.6,29.52,29.54,9700.0,29.58,29.6,29.52,29.54,9700.0
2007-03-05 13:00:00,29.57,29.58,29.53,29.57,9500.0,29.57,29.58,29.53,29.57,9500.0
2007-03-05 13:05:00,29.54,29.6,29.53,29.54,6700.0,29.54,29.6,29.53,29.54,6700.0
2007-03-05 13:10:00,29.55,29.64,29.54,29.6,7400.0,29.55,29.64,29.54,29.6,7400.0
2007-03-05 13:15:00,29.61,29.63,29.54,29.55,4000.0,29.61,29.63,29.54,29.55,4000.0
2007-03-05 13:20:00,29.55,29.6,29.52,29.6,7900.0,29.55,29.6,29.52,29.6,7900.0
2007-03-05 13:25:00,29.59,29.62,29.52,29.62,7700.0,29.59,29.62,29.52,29.62,7700.0
2007-03-05 13:30:00,29.6,29.66,29.59,29.66,14100.0,29.6,29.66,29.59,29.66,14100.0
2007-03-05 13:35:00,29.64,29.66,29.59,29.6,6400.0,29.64,29.66,29.59,29.6,6400.0
2007-03-05 13:40:00,29.6,29.69,29.59,29.64,24000.0,29.6,29.69,29.59,29.64,24000.0
2007-03-05 13:45:00,29.64,29.71,29.64,29.71,11800.0,29.64,29.71,29.64,29.71,11800.0
2007-03-05 13:50:00,29.7,29.7,29.59,29.59,5200.0,29.7,29.7,29.59,29.59,5200.0
2007-03-05 13:55:00,29.59,29.7,29.59,29.67,12200.0,29.59,29.7,29.59,29.67,12200.0
2007-03-05 14:00:00,29.68,29.73,29.57,29.59,14400.0,29.68,29.73,29.57,29.59,14400.0
2007-03-05 14:05:00,29.6,29.63,29.53,29.55,8400.0,29.6,29.63,29.53,29.55,8400.0
2007-03-05 14:10:00,29.55,29.57,29.54,29.55,23800.0,29.55,29.57,29.54,29.55,23800.0
2007-03-05 14:15:00,29.57,29.61,29.56,29.58,16900.0,29.57,29.61,29.56,29.58,16900.0
2007-03-05 14:20:00,29.58,29.58,29.51,29.51,10500.0,29.58,29.58,29.51,29.51,10500.0
2007-03-05 14:25:00,29.51,29.56,29.51,29.51,26400.0,29.51,29.56,29.51,29.51,26400.0
2007-03-05 14:30:00,29.52,29.53,29.45,29.45,29500.0,29.52,29.53,29.45,29.45,29500.0
2007-03-05 14:35:00,29.45,29.46,29.37,29.4,14000.0,29.45,29.46,29.37,29.4,14000.0
2007-03-05 14:40:00,29.41,29.45,29.4,29.42,7900.0,29.41,29.45,29.4,29.42,7900.0
2007-03-05 14:45:00,29.4,29.49,29.36,29.44,20700.0,29.4,29.49,29.36,29.44,20700.0
2007-03-05 14:50:00,29.47,29.47,29.4,29.41,21300.0,29.47,29.47,29.4,29.41,21300.0
2007-03-05 14:55:00,29.41,29.42,29.37,29.38,11300.0,29.41,29.42,29.37,29.38,11300.0
2007-03-05 15:00:00,29.38,29.39,29.29,29.32,35900.0,29.38,29.39,29.29,29.32,35900.0
2007-03-05 15:05:00,29.31,29.32,29.24,29.25,19900.0,29.31,29.32,29.24,29.25,19900.0
2007-03-05 15:10:00,29.24,29.25,29.09,29.09,83100.0,29.24,29.25,29.09,29.09,83100.0
2007-03-05 15:15:00,29.1,29.12,29.0,29.02,56200.0,29.1,29.12,29.0,29.02,56200.0
2007-03-05 15:20:00,29.02,29.17,29.02,29.12,45400.0,29.02,29.17,29.02,29.12,45400.0
2007-03-05 15:25:00,29.12,29.14,29.08,29.09,15500.0,29.12,29.14,29.08,29.09,15500.0
2007-03-05 15:30:00,29.08,29.14,29.0,29.02,35300.0,29.08,29.14,29.0,29.02,35300.0
2007-03-05 15:35:00,29.03,29.09,28.98,29.02,23400.0,29.03,29.09,28.98,29.02,23400.0
2007-03-05 15:40:00,29.02,29.08,28.97,29.02,21700.0,29.02,29.08,28.97,29.02,21700.0
2007-03-05 15:45:00,29.02,29.07,28.98,28.98,22000.0,29.02,29.07,28.98,28.98,22000.0
2007-03-05 15:50:00,28.97,29.02,28.85,28.9,37100.0,28.97,29.02,28.85,28.9,37100.0
2007-03-05 15:55:00,28.9,28.9,28.81,28.87,57600.0,28.9,28.9,28.81,28.87,57600.0
2007-03-06 09:30:00,29.2,29.2,28.7,28.85,83000.0,29.2,29.2,28.7,28.85,83000.0
2007-03-06 09:35:00,28.84,29.0,28.77,28.8,65900.0,28.84,29.0,28.77,28.8,65900.0
2007-03-06 09:40:00,28.78,28.81,28.77,28.81,26900.0,28.78,28.81,28.77,28.81,26900.0
2007-03-06 09:45:00,28.81,28.81,28.78,28.8,49800.0,28.81,28.81,28.78,28.8,49800.0
2007-03-06 09:50:00,28.8,28.81,28.77,28.8,51800.0,28.8,28.81,28.77,28.8,51800.0
2007-03-06 09:55:00,28.81,29.01,28.8,29.01,44800.0,28.81,29.01,28.8,29.01,44800.0
2007-03-06 10:00:00,28.98,29.17,28.9,28.94,44200.0,28.98,29.17,28.9,28.94,44200.0
2007-03-06 10:05:00,28.95,29.02,28.94,28.99,16000.0,28.95,29.02,28.94,28.99,16000.0
2007-03-06 10:10:00,28.97,29.04,28.8,28.86,19500.0,28.97,29.04,28.8,28.86,19500.0
2007-03-06 10:15:00,28.88,28.97,28.84,28.94,13200.0,28.88,28.97,28.84,28.94,13200.0
2007-03-06 10:20:00,28.96,28.97,28.87,28.96,11300.0,28.96,28.97,28.87,28.96,11300.0
2007-03-06 10:25:00,28.95,29.03,28.93,29.03,27900.0,28.95,29.03,28.93,29.03,27900.0
2007-03-06 10:30:00,29.03,29.1,28.91,28.91,24800.0,29.03,29.1,28.91,28.91,24800.0
2007-03-06 10:35:00,28.9,29.06,28.9,29.03,12800.0,28.9,29.06,28.9,29.03,12800.0
2007-03-06 10:40:00,29.02,29.05,28.95,29.05,9500.0,29.02,29.05,28.95,29.05,9500.0
2007-03-06 10:45:00,29.03,29.03,28.93,28.95,9800.0,29.03,29.03,28.93,28.95,9800.0
2007-03-06 10:50:00,28.95,29.01,28.92,28.96,11600.0,28.95,29.01,28.92,28.96,11600.0
2007-03-06 10:55:00,28.96,29.0,28.88,28.96,14500.0,28.96,29.0,28.88,28.96,14500.0
2007-03-06 11:00:00,28.96,29.01,28.91,28.97,11800.0,28.96,29.01,28.91,28.97,11800.0
2007-03-06 11:05:00,28.96,29.01,28.9,28.96,11600.0,28.96,29.01,28.9,28.96,11600.0
2007-03-06 11:10:00,28.95,29.03,28.91,29.0,12200.0,28.95,29.03,28.91,29.0,12200.0
2007-03-06 11:15:00,29.0,29.06,29.0,29.05,23300.0,29.0,29.06,29.0,29.05,23300.0
2007-03-06 11:20:00,29.06,29.11,29.06,29.08,16000.0,29.06,29.11,29.06,29.08,16000.0
2007-03-06 11:25:00,29.09,29.14,29.03,29.13,11300.0,29.09,29.14,29.03,29.13,11300.0
2007-03-06 11:30:00,29.13,29.16,29.11,29.13,13300.0,29.13,29.16,29.11,29.13,13300.0
2007-03-06 11:35:00,29.13,29.2,29.12,29.2,18800.0,29.13,29.2,29.12,29.2,18800.0
2007-03-06 11:40:00,29.19,29.28,29.14,29.22,33300.0,29.19,29.28,29.14,29.22,33300.0
2007-03-06 11:45:00,29.22,29.32,29.22,29.3,23200.0,29.22,29.32,29.22,29.3,23200.0
2007-03-06 11:50:00,29.31,29.42,29.3,29.3,28200.0,29.31,29.42,29.3,29.3,28200.0
2007-03-06 11:55:00,29.29,29.42,29.29,29.37,16500.0,29.29,29.42,29.29,29.37,16500.0
2007-03-06 12:00:00,29.38,29.44,29.31,29.42,38900.0,29.38,29.44,29.31,29.42,38900.0
2007-03-06 12:05:00,29.43,29.43,29.33,29.37,13200.0,29.43,29.43,29.33,29.37,13200.0
2007-03-06 12:10:00,29.37,29.37,29.25,29.29,12300.0,29.37,29.37,29.25,29.29,12300.0
2007-03-06 12:15:00,29.29,29.39,29.29,29.39,17100.0,29.29,29.39,29.29,29.39,17100.0
2007-03-06 12:20:00,29.39,29.39,29.34,29.34,14000.0,29.39,29.39,29.34,29.34,14000.0
2007-03-06 12:25:00,29.34,29.38,29.34,29.36,16000.0,29.34,29.38,29.34,29.36,16000.0
2007-03-06 12:30:00,29.35,29.35,29.31,29.31,29100.0,29.35,29.35,29.31,29.31,29100.0
2007-03-06 12:35:00,29.33,29.34,29.23,29.23,28300.0,29.33,29.34,29.23,29.23,28300.0
2007-03-06 12:40:00,29.24,29.26,29.17,29.2,27200.0,29.24,29.26,29.17,29.2,27200.0
2007-03-06 12:45:00,29.22,29.28,29.18,29.26,16900.0,29.22,29.28,29.18,29.26,16900.0
2007-03-06 12:50:00,29.28,29.29,29.21,29.21,17100.0,29.28,29.29,29.21,29.21,17100.0
2007-03-06 12:55:00,29.22,29.22,29.13,29.17,12000.0,29.22,29.22,29.13,29.17,12000.0
2007-03-06 13:00:00,29.17,29.19,29.05,29.19,39100.0,29.17,29.19,29.05,29.19,39100.0
2007-03-06 13:05:00,29.19,29.32,29.16,29.32,24400.0,29.19,29.32,29.16,29.32,24400.0
2007-03-06 13:10:00,29.32,29.32,29.25,29.27,18100.0,29.32,29.32,29.25,29.27,18100.0
2007-03-06 13:15:00,29.26,29.28,29.21,29.28,7600.0,29.26,29.28,29.21,29.28,7600.0
2007-03-06 13:20:00,29.27,29.28,29.22,29.23,12000.0,29.27,29.28,29.22,29.23,12000.0
2007-03-06 13:25:00,29.22,29.24,29.17,29.22,15000.0,29.22,29.24,29.17,29.22,15000.0
2007-03-06 13:30:00,29.22,29.22,29.16,29.22,17000.0,29.22,29.22,29.16,29.22,17000.0
2007-03-06 13:35:00,29.21,29.21,29.13,29.16,12500.0,29.21,29.21,29.13,29.16,12500.0
2007-03-06 13:40:00,29.16,29.16,29.07,29.14,120700.0,29.16,29.16,29.07,29.14,120700.0
2007-03-06 13:45:00,29.15,29.21,29.11,29.21,32000.0,29.15,29.21,29.11,29.21,32000.0
2007-03-06 13:50:00,29.21,29.26,29.16,29.26,35100.0,29.21,29.26,29.16,29.26,35100.0
2007-03-06 13:55:00,29.26,29.27,29.17,29.25,32500.0,29.26,29.27,29.17,29.25,32500.0
2007-03-06 14:00:00,29.26,29.31,29.26,29.29,34000.0,29.26,29.31,29.26,29.29,34000.0
2007-03-06 14:05:00,29.29,29.3,29.22,29.28,29100.0,29.29,29.3,29.22,29.28,29100.0
2007-03-06 14:10:00,29.28,29.3,29.22,29.25,25600.0,29.28,29.3,29.22,29.25,25600.0
2007-03-06 14:15:00,29.28,29.3,29.23,29.26,12700.0,29.28,29.3,29.23,29.26,12700.0
2007-03-06 14:20:00,29.27,29.38,29.27,29.36,15100.0,29.27,29.38,29.27,29.36,15100.0
2007-03-06 14:25:00,29.35,29.37,29.3,29.37,10600.0,29.35,29.37,29.3,29.37,10600.0
2007-03-06 14:30:00,29.37,29.41,29.36,29.41,29300.0,29.37,29.41,29.36,29.41,29300.0
2007-03-06 14:35:00,29.41,29.46,29.4,29.45,25700.0,29.41,29.46,29.4,29.45,25700.0
2007-03-06 14:40:00,29.45,29.45,29.4,29.4,23500.0,29.45,29.45,29.4,29.4,23500.0
2007-03-06 14:45:00,29.43,29.45,29.42,29.44,7300.0,29.43,29.45,29.42,29.44,7300.0
2007-03-06 14:50:00,29.45,29.45,29.42,29.45,10900.0,29.45,29.45,29.42,29.45,10900.0
2007-03-06 14:55:00,29.45,29.48,29.44,29.47,23600.0,29.45,29.48,29.44,29.47,23600.0
2007-03-06 15:00:00,29.47,29.5,29.46,29.5,32500.0,29.47,29.5,29.46,29.5,32500.0
2007-03-06 15:05:00,29.5,29.64,29.49,29.64,41800.0,29.5,29.64,29.49,29.64,41800.0
2007-03-06 15:10:00,29.65,29.67,29.51,29.54,22100.0,29.65,29.67,29.51,29.54,22100.0
2007-03-06 15:15:00,29.55,29.55,29.43,29.45,20900.0,29.55,29.55,29.43,29.45,20900.0
2007-03-06 15:20:00,29.45,29.47,29.38,29.38,19200.0,29.45,29.47,29.38,29.38,19200.0
2007-03-06 15:25:00,29.38,29.49,29.35,29.43,15100.0,29.38,29.49,29.35,29.43,15100.0
2007-03-06 15:30:00,29.44,29.48,29.39,29.4,14800.0,29.44,29.48,29.39,29.4,14800.0
2007-03-06 15:35:00,29.41,29.42,29.38,29.39,9000.0,29.41,29.42,29.38,29.39,9000.0
2007-03-06 15:40:00,29.39,29.49,29.39,29.4,45900.0,29.39,29.49,29.39,29.4,45900.0
2007-03-06 15:45:00,29.4,29.5,29.4,29.48,41400.0,29.4,29.5,29.4,29.48,41400.0
2007-03-06 15:50:00,29.47,29.54,29.45,29.54,38000.0,29.47,29.54,29.45,29.54,38000.0
2007-03-06 15:55:00,29.54,29.54,29.48,29.48,72200.0,29.54,29.54,29.48,29.48,72200.0
2007-03-07 09:30:00,29.4,29.55,29.36,29.51,58500.0,29.4,29.55,29.36,29.51,58500.0
2007-03-07 09:35:00,29.52,29.52,29.41,29.47,25400.0,29.52,29.52,29.41,29.47,25400.0
2007-03-07 09:40:00,29.45,29.49,29.35,29.45,20800.0,29.45,29.49,29.35,29.45,20800.0
2007-03-07 09:45:00,29.46,29.48,29.37,29.42,20700.0,29.46,29.48,29.37,29.42,20700.0
2007-03-07 09:50:00,29.42,29.42,29.16,29.16,12100.0,29.42,29.42,29.16,29.16,12100.0
2007-03-07 09:55:00,29.18,29.4,29.1,29.32,39200.0,29.18,29.4,29.1,29.32,39200.0
2007-03-07 10:00:00,29.33,29.36,29.21,29.35,9200.0,29.33,29.36,29.21,29.35,9200.0
2007-03-07 10:05:00,29.32,29.4,29.22,29.4,15600.0,29.32,29.4,29.22,29.4,15600.0
2007-03-07 10:10:00,29.41,29.44,29.29,29.31,11300.0,29.41,29.44,29.29,29.31,11300.0
2007-03-07 10:15:00,29.32,29.41,29.31,29.41,15400.0,29.32,29.41,29.31,29.41,15400.0
2007-03-07 10:20:00,29.43,29.58,29.41,29.57,30600.0,29.43,29.58,29.41,29.57,30600.0
2007-03-07 10:25:00,29.58,29.58,29.51,29.55,11000.0,29.58,29.58,29.51,29.55,11000.0
2007-03-07 10:30:00,29.54,29.6,29.49,29.52,42800.0,29.54,29.6,29.49,29.52,42800.0
2007-03-07 10:35:00,29.51,29.52,29.48,29.48,8100.0,29.51,29.52,29.48,29.48,8100.0
2007-03-07 10:40:00,29.47,29.48,29.36,29.46,23000.0,29.47,29.48,29.36,29.46,23000.0
2007-03-07 10:45:00,29.46,29.52,29.41,29.41,19700.0,29.46,29.52,29.41,29.41,19700.0
2007-03-07 10:50:00,29.43,29.51,29.41,29.46,6900.0,29.43,29.51,29.41,29.46,6900.0
2007-03-07 10:55:00,29.46,29.49,29.39,29.45,35100.0,29.46,29.49,29.39,29.45,35100.0
2007-03-07 11:00:00,29.43,29.46,29.24,29.32,19400.0,29.43,29.46,29.24,29.32,19400.0
2007-03-07 11:05:00,29.3,29.33,29.3,29.3,14700.0,29.3,29.33,29.3,29.3,14700.0
2007-03-07 11:10:00,29.3,29.3,29.2,29.23,14700.0,29.3,29.3,29.2,29.23,14700.0
2007-03-07 11:15:00,29.25,29.36,29.2,29.33,33900.0,29.25,29.36,29.2,29.33,33900.0
2007-03-07 11:20:00,29.34,29.34,29.25,29.25,3700.0,29.34,29.34,29.25,29.25,3700.0
2007-03-07 11:25:00,29.25,29.26,29.21,29.22,9800.0,29.25,29.26,29.21,29.22,9800.0
2007-03-07 11:30:00,29.21,29.21,29.06,29.1,30400.0,29.21,29.21,29.06,29.1,30400.0
2007-03-07 11:35:00,29.1,29.16,29.04,29.15,21100.0,29.1,29.16,29.04,29.15,21100.0
2007-03-07 11:40:00,29.16,29.19,29.08,29.08,7900.0,29.16,29.19,29.08,29.08,7900.0
2007-03-07 11:45:00,29.08,29.1,29.01,29.03,29600.0,29.08,29.1,29.01,29.03,29600.0
2007-03-07 11:50:00,29.03,29.14,29.03,29.1,9400.0,29.03,29.14,29.03,29.1,9400.0
2007-03-07 11:55:00,29.12,29.2,29.12,29.2,6900.0,29.12,29.2,29.12,29.2,6900.0
2007-03-07 12:00:00,29.19,29.19,29.11,29.11,6100.0,29.19,29.19,29.11,29.11,6100.0
2007-03-07 12:05:00,29.12,29.15,29.11,29.13,26500.0,29.12,29.15,29.11,29.13,26500.0
2007-03-07 12:10:00,29.14,29.5,29.13,29.19,22300.0,29.14,29.5,29.13,29.19,22300.0
2007-03-07 12:15:00,29.19,29.21,29.13,29.17,27500.0,29.19,29.21,29.13,29.17,27500.0
2007-03-07 12:20:00,29.15,29.17,29.15,29.17,6400.0,29.15,29.17,29.15,29.17,6400.0
2007-03-07 12:25:00,29.17,29.5,29.11,29.39,9400.0,29.17,29.5,29.11,29.39,9400.0
2007-03-07 12:30:00,29.23,29.5,29.22,29.27,24500.0,29.23,29.5,29.22,29.27,24500.0
2007-03-07 12:35:00,29.26,29.36,29.01,29.23,75800.0,29.26,29.36,29.01,29.23,75800.0
2007-03-07 12:40:00,29.23,29.26,29.23,29.26,4900.0,29.23,29.26,29.23,29.26,4900.0
2007-03-07 12:45:00,29.28,29.52,29.25,29.3,30500.0,29.28,29.52,29.25,29.3,30500.0
2007-03-07 12:50:00,29.3,29.39,29.3,29.39,15200.0,29.3,29.39,29.3,29.39,15200.0
2007-03-07 12:55:00,29.39,29.45,29.36,29.36,22900.0,29.39,29.45,29.36,29.36,22900.0
2007-03-07 13:00:00,29.36,29.36,29.33,29.36,7100.0,29.36,29.36,29.33,29.36,7100.0
2007-03-07 13:05:00,29.34,29.41,29.34,29.41,6000.0,29.34,29.41,29.34,29.41,6000.0
2007-03-07 13:10:00,29.39,29.46,29.3,29.41,33000.0,29.39,29.46,29.3,29.41,33000.0
2007-03-07 13:15:00,29.4,29.4,29.36,29.39,3500.0,29.4,29.4,29.36,29.39,3500.0
2007-03-07 13:20:00,29.39,29.45,29.36,29.44,5000.0,29.39,29.45,29.36,29.44,5000.0
2007-03-07 13:25:00,29.44,29.45,29.42,29.45,5300.0,29.44,29.45,29.42,29.45,5300.0
2007-03-07 13:30:00,29.45,29.47,29.42,29.47,7500.0,29.45,29.47,29.42,29.47,7500.0
2007-03-07 13:35:00,29.48,29.54,29.48,29.48,22600.0,29.48,29.54,29.48,29.48,22600.0
2007-03-07 13:40:00,29.48,29.49,29.44,29.49,8600.0,29.48,29.49,29.44,29.49,8600.0
2007-03-07 13:45:00,29.48,29.57,29.48,29.54,6500.0,29.48,29.57,29.48,29.54,6500.0
2007-03-07 13:50:00,29.56,29.59,29.53,29.59,4600.0,29.56,29.59,29.53,29.59,4600.0
2007-03-07 13:55:00,29.59,29.59,29.54,29.54,20800.0,29.59,29.59,29.54,29.54,20800.0
2007-03-07 14:00:00,29.54,29.56,29.51,29.53,19700.0,29.54,29.56,29.51,29.53,19700.0
2007-03-07 14:05:00,29.51,29.53,29.5,29.51,19100.0,29.51,29.53,29.5,29.51,19100.0
2007-03-07 14:10:00,29.51,29.51,29.42,29.45,19800.0,29.51,29.51,29.42,29.45,19800.0
2007-03-07 14:15:00,29.44,29.55,29.44,29.55,3600.0,29.44,29.55,29.44,29.55,3600.0
2007-03-07 14:20:00,29.55,29.56,29.49,29.49,11600.0,29.55,29.56,29.49,29.49,11600.0
2007-03-07 14:25:00,29.48,29.49,29.46,29.49,4800.0,29.48,29.49,29.46,29.49,4800.0
2007-03-07 14:30:00,29.48,29.56,29.48,29.53,13800.0,29.48,29.56,29.48,29.53,13800.0
2007-03-07 14:35:00,29.53,29.53,29.49,29.49,4500.0,29.53,29.53,29.49,29.49,4500.0
2007-03-07 14:40:00,29.49,29.5,29.48,29.48,10000.0,29.49,29.5,29.48,29.48,10000.0
2007-03-07 14:45:00,29.49,29.5,29.48,29.5,4000.0,29.49,29.5,29.48,29.5,4000.0
2007-03-07 14:50:00,29.5,29.54,29.49,29.52,9500.0,29.5,29.54,29.49,29.52,9500.0
2007-03-07 14:55:00,29.51,29.56,29.5,29.52,8200.0,29.51,29.56,29.5,29.52,8200.0
2007-03-07 15:00:00,29.5,29.54,29.49,29.52,4900.0,29.5,29.54,29.49,29.52,4900.0
2007-03-07 15:05:00,29.52,29.57,29.52,29.55,7500.0,29.52,29.57,29.52,29.55,7500.0
2007-03-07 15:10:00,29.56,29.58,29.54,29.56,16400.0,29.56,29.58,29.54,29.56,16400.0
2007-03-07 15:15:00,29.56,29.56,29.47,29.5,14600.0,29.56,29.56,29.47,29.5,14600.0
2007-03-07 15:20:00,29.49,29.51,29.48,29.5,23000.0,29.49,29.51,29.48,29.5,23000.0
2007-03-07 15:25:00,29.49,29.51,29.48,29.5,11800.0,29.49,29.51,29.48,29.5,11800.0
2007-03-07 15:30:00,29.48,29.53,29.48,29.5,18800.0,29.48,29.53,29.48,29.5,18800.0
2007-03-07 15:35:00,29.5,29.54,29.49,29.49,18500.0,29.5,29.54,29.49,29.49,18500.0
2007-03-07 15:40:00,29.49,29.51,29.49,29.49,8100.0,29.49,29.51,29.49,29.49,8100.0
2007-03-07 15:45:00,29.5,29.5,29.43,29.46,37500.0,29.5,29.5,29.43,29.46,37500.0
2007-03-07 15:50:00,29.45,29.49,29.45,29.45,27000.0,29.45,29.49,29.45,29.45,27000.0
2007-03-07 15:55:00,29.46,29.52,29.46,29.5,59000.0,29.46,29.52,29.46,29.5,59000.0
2007-03-08 09:30:00,29.88,29.94,29.67,29.67,64900.0,29.88,29.94,29.67,29.67,64900.0
2007-03-08 09:35:00,29.61,29.78,29.61,29.78,15200.0,29.61,29.78,29.61,29.78,15200.0
2007-03-08 09:40:00,29.78,29.83,29.73,29.77,18100.0,29.78,29.83,29.73,29.77,18100.0
2007-03-08 09:45:00,29.75,29.75,29.56,29.56,19200.0,29.75,29.75,29.56,29.56,19200.0
2007-03-08 09:50:00,29.57,29.6,29.54,29.58,42100.0,29.57,29.6,29.54,29.58,42100.0
2007-03-08 09:55:00,29.58,29.6,29.52,29.52,13000.0,29.58,29.6,29.52,29.52,13000.0
2007-03-08 10:00:00,29.52,29.56,29.49,29.54,28600.0,29.52,29.56,29.49,29.54,28600.0
2007-03-08 10:05:00,29.55,29.58,29.54,29.55,6000.0,29.55,29.58,29.54,29.55,6000.0
2007-03-08 10:10:00,29.56,29.63,29.55,29.63,13100.0,29.56,29.63,29.55,29.63,13100.0
2007-03-08 10:15:00,29.61,29.77,29.61,29.63,19400.0,29.61,29.77,29.61,29.63,19400.0
2007-03-08 10:20:00,29.63,29.66,29.56,29.63,20800.0,29.63,29.66,29.56,29.63,20800.0
2007-03-08 10:25:00,29.61,29.66,29.56,29.66,12900.0,29.61,29.66,29.56,29.66,12900.0
2007-03-08 10:30:00,29.65,29.65,29.57,29.61,17700.0,29.65,29.65,29.57,29.61,17700.0
2007-03-08 10:35:00,29.61,29.7,29.61,29.69,14600.0,29.61,29.7,29.61,29.69,14600.0
2007-03-08 10:40:00,29.68,29.68,29.59,29.6,16500.0,29.68,29.68,29.59,29.6,16500.0
2007-03-08 10:45:00,29.61,29.61,29.55,29.59,60000.0,29.61,29.61,29.55,29.59,60000.0
2007-03-08 10:50:00,29.6,29.64,29.59,29.6,12900.0,29.6,29.64,29.59,29.6,12900.0
2007-03-08 10:55:00,29.6,29.63,29.6,29.62,9800.0,29.6,29.63,29.6,29.62,9800.0
2007-03-08 11:00:00,29.62,29.62,29.6,29.6,12700.0,29.62,29.62,29.6,29.6,12700.0
2007-03-08 11:05:00,29.6,29.61,29.57,29.6,7400.0,29.6,29.61,29.57,29.6,7400.0
2007-03-08 11:10:00,29.59,29.59,29.55,29.56,6900.0,29.59,29.59,29.55,29.56,6900.0
2007-03-08 11:15:00,29.57,29.61,29.56,29.57,12600.0,29.57,29.61,29.56,29.57,12600.0
2007-03-08 11:20:00,29.57,29.64,29.57,29.62,13000.0,29.57,29.64,29.57,29.62,13000.0
2007-03-08 11:25:00,29.61,29.64,29.59,29.63,10300.0,29.61,29.64,29.59,29.63,10300.0
2007-03-08 11:30:00,29.63,29.65,29.61,29.65,4100.0,29.63,29.65,29.61,29.65,4100.0
2007-03-08 11:35:00,29.66,29.67,29.65,29.65,7600.0,29.66,29.67,29.65,29.65,7600.0
2007-03-08 11:40:00,29.64,29.66,29.62,29.64,6200.0,29.64,29.66,29.62,29.64,6200.0
2007-03-08 11:45:00,29.63,29.64,29.62,29.63,6600.0,29.63,29.64,29.62,29.63,6600.0
2007-03-08 11:50:00,29.63,29.63,29.62,29.63,6600.0,29.63,29.63,29.62,29.63,6600.0
2007-03-08 11:55:00,29.63,29.64,29.62,29.63,7600.0,29.63,29.64,29.62,29.63,7600.0
2007-03-08 12:00:00,29.62,29.63,29.61,29.61,10200.0,29.62,29.63,29.61,29.61,10200.0
2007-03-08 12:05:00,29.61,29.62,29.6,29.62,8200.0,29.61,29.62,29.6,29.62,8200.0
2007-03-08 12:10:00,29.61,29.62,29.6,29.61,7200.0,29.61,29.62,29.6,29.61,7200.0
2007-03-08 12:15:00,29.61,29.62,29.59,29.6,9400.0,29.61,29.62,29.59,29.6,9400.0
2007-03-08 12:20:00,29.6,29.6,29.58,29.6,6500.0,29.6,29.6,29.58,29.6,6500.0
2007-03-08 12:25:00,29.6,29.61,29.59,29.61,9500.0,29.6,29.61,29.59,29.61,9500.0
2007-03-08 12:30:00,29.61,29.65,29.61,29.64,5200.0,29.61,29.65,29.61,29.64,5200.0
2007-03-08 12:35:00,29.64,29.64,29.6,29.62,10700.0,29.64,29.64,29.6,29.62,10700.0
2007-03-08 12:40:00,29.62,29.63,29.6,29.62,15500.0,29.62,29.63,29.6,29.62,15500.0
2007-03-08 12:45:00,29.62,29.63,29.6,29.63,6900.0,29.62,29.63,29.6,29.63,6900.0
2007-03-08 12:50:00,29.63,29.66,29.62,29.64,7200.0,29.63,29.66,29.62,29.64,7200.0
2007-03-08 12:55:00,29.63,29.66,29.6,29.64,11000.0,29.63,29.66,29.6,29.64,11000.0
2007-03-08 13:00:00,29.64,29.65,29.62,29.64,4400.0,29.64,29.65,29.62,29.64,4400.0
2007-03-08 13:05:00,29.63,29.64,29.59,29.6,11800.0,29.63,29.64,29.59,29.6,11800.0
2007-03-08 13:10:00,29.6,29.62,29.58,29.62,21200.0,29.6,29.62,29.58,29.62,21200.0
2007-03-08 13:15:00,29.63,29.66,29.59,29.59,30100.0,29.63,29.66,29.59,29.59,30100.0
2007-03-08 13:20:00,29.59,29.64,29.58,29.62,10100.0,29.59,29.64,29.58,29.62,10100.0
2007-03-08 13:25:00,29.61,29.61,29.56,29.58,31000.0,29.61,29.61,29.56,29.58,31000.0
2007-03-08 13:30:00,29.58,29.6,29.57,29.6,10800.0,29.58,29.6,29.57,29.6,10800.0
2007-03-08 13:35:00,29.61,29.61,29.58,29.59,6100.0,29.61,29.61,29.58,29.59,6100.0
2007-03-08 13:40:00,29.59,29.59,29.55,29.59,42200.0,29.59,29.59,29.55,29.59,42200.0
2007-03-08 13:45:00,29.58,29.59,29.54,29.56,8600.0,29.58,29.59,29.54,29.56,8600.0
2007-03-08 13:50:00,29.57,29.58,29.53,29.53,10900.0,29.57,29.58,29.53,29.53,10900.0
2007-03-08 13:55:00,29.54,29.57,29.5,29.5,41200.0,29.54,29.57,29.5,29.5,41200.0
2007-03-08 14:00:00,29.5,29.51,29.47,29.48,26400.0,29.5,29.51,29.47,29.48,26400.0
2007-03-08 14:05:00,29.48,29.5,29.45,29.45,11100.0,29.48,29.5,29.45,29.45,11100.0
2007-03-08 14:10:00,29.46,29.46,29.35,29.38,54500.0,29.46,29.46,29.35,29.38,54500.0
2007-03-08 14:15:00,29.39,29.42,29.28,29.3,20200.0,29.39,29.42,29.28,29.3,20200.0
2007-03-08 14:20:00,29.31,29.33,29.27,29.28,9500.0,29.31,29.33,29.27,29.28,9500.0
2007-03-08 14:25:00,29.27,29.27,29.14,29.16,58100.0,29.27,29.27,29.14,29.16,58100.0
2007-03-08 14:30:00,29.16,29.19,29.05,29.05,41100.0,29.16,29.19,29.05,29.05,41100.0
2007-03-08 14:35:00,29.04,29.11,29.02,29.11,38100.0,29.04,29.11,29.02,29.11,38100.0
2007-03-08 14:40:00,29.11,29.11,29.0,29.0,53400.0,29.11,29.11,29.0,29.0,53400.0
2007-03-08 14:45:00,28.99,29.05,28.96,29.04,21700.0,28.99,29.05,28.96,29.04,21700.0
2007-03-08 14:50:00,29.05,29.08,28.99,29.05,17900.0,29.05,29.08,28.99,29.05,17900.0
2007-03-08 14:55:00,29.04,29.05,28.95,29.02,33200.0,29.04,29.05,28.95,29.02,33200.0
2007-03-08 15:00:00,29.02,29.09,29.02,29.08,15400.0,29.02,29.09,29.02,29.08,15400.0
2007-03-08 15:05:00,29.07,29.08,29.01,29.07,12300.0,29.07,29.08,29.01,29.07,12300.0
2007-03-08 15:10:00,29.07,29.09,28.98,29.01,23700.0,29.07,29.09,28.98,29.01,23700.0
2007-03-08 15:15:00,29.01,29.07,29.0,29.04,21000.0,29.01,29.07,29.0,29.04,21000.0
2007-03-08 15:20:00,29.04,29.09,29.04,29.08,18200.0,29.04,29.09,29.04,29.08,18200.0
2007-03-08 15:25:00,29.08,29.2,29.07,29.18,26400.0,29.08,29.2,29.07,29.18,26400.0
2007-03-08 15:30:00,29.17,29.19,29.13,29.15,31100.0,29.17,29.19,29.13,29.15,31100.0
2007-03-08 15:35:00,29.15,29.26,29.13,29.26,30300.0,29.15,29.26,29.13,29.26,30300.0
2007-03-08 15:40:00,29.26,29.28,29.23,29.24,27300.0,29.26,29.28,29.23,29.24,27300.0
2007-03-08 15:45:00,29.26,29.27,29.17,29.2,21800.0,29.26,29.27,29.17,29.2,21800.0
2007-03-08 15:50:00,29.21,29.32,29.2,29.29,76500.0,29.21,29.32,29.2,29.29,76500.0
2007-03-08 15:55:00,29.29,29.3,29.24,29.27,37900.0,29.29,29.3,29.24,29.27,37900.0
2007-03-09 09:30:00,29.14,29.59,29.14,29.5,30100.0,29.14,29.59,29.14,29.5,30100.0
2007-03-09 09:35:00,29.49,29.52,29.34,29.5,16000.0,29.49,29.52,29.34,29.5,16000.0
2007-03-09 09:40:00,29.51,29.73,29.49,29.66,18400.0,29.51,29.73,29.49,29.66,18400.0
2007-03-09 09:45:00,29.66,29.71,29.64,29.69,17000.0,29.66,29.71,29.64,29.69,17000.0
2007-03-09 09:50:00,29.67,29.67,29.4,29.42,17000.0,29.67,29.67,29.4,29.42,17000.0
2007-03-09 09:55:00,29.43,29.51,29.33,29.41,12900.0,29.43,29.51,29.33,29.41,12900.0
2007-03-09 10:00:00,29.4,29.43,29.24,29.24,11600.0,29.4,29.43,29.24,29.24,11600.0
2007-03-09 10:05:00,29.23,29.3,29.2,29.25,17700.0,29.23,29.3,29.2,29.25,17700.0
2007-03-09 10:10:00,29.25,29.35,29.25,29.29,11300.0,29.25,29.35,29.25,29.29,11300.0
2007-03-09 10:15:00,29.29,29.29,29.16,29.2,8700.0,29.29,29.29,29.16,29.2,8700.0
2007-03-09 10:20:00,29.2,29.28,29.15,29.18,14700.0,29.2,29.28,29.15,29.18,14700.0
2007-03-09 10:25:00,29.2,29.22,29.15,29.21,9200.0,29.2,29.22,29.15,29.21,9200.0
2007-03-09 10:30:00,29.22,29.22,29.11,29.12,11400.0,29.22,29.22,29.11,29.12,11400.0
2007-03-09 10:35:00,29.12,29.15,29.09,29.13,9200.0,29.12,29.15,29.09,29.13,9200.0
2007-03-09 10:40:00,29.11,29.24,29.11,29.21,8300.0,29.11,29.24,29.11,29.21,8300.0
2007-03-09 10:45:00,29.2,29.33,29.19,29.33,14500.0,29.2,29.33,29.19,29.33,14500.0
2007-03-09 10:50:00,29.34,29.43,29.34,29.38,8300.0,29.34,29.43,29.34,29.38,8300.0
2007-03-09 10:55:00,29.4,29.41,29.34,29.36,2900.0,29.4,29.41,29.34,29.36,2900.0
2007-03-09 11:00:00,29.33,29.35,29.24,29.34,7100.0,29.33,29.35,29.24,29.34,7100.0
2007-03-09 11:05:00,29.36,29.37,29.29,29.32,4300.0,29.36,29.37,29.29,29.32,4300.0
2007-03-09 11:10:00,29.31,29.39,29.31,29.38,5700.0,29.31,29.39,29.31,29.38,5700.0
2007-03-09 11:15:00,29.38,29.39,29.32,29.34,2300.0,29.38,29.39,29.32,29.34,2300.0
2007-03-09 11:20:00,29.37,29.38,29.31,29.35,3200.0,29.37,29.38,29.31,29.35,3200.0
2007-03-09 11:25:00,29.33,29.4,29.33,29.4,3600.0,29.33,29.4,29.33,29.4,3600.0
2007-03-09 11:30:00,29.39,29.5,29.39,29.5,4100.0,29.39,29.5,29.39,29.5,4100.0
2007-03-09 11:35:00,29.5,29.5,29.38,29.42,16300.0,29.5,29.5,29.38,29.42,16300.0
2007-03-09 11:40:00,29.42,29.42,29.27,29.29,6300.0,29.42,29.42,29.27,29.29,6300.0
2007-03-09 11:45:00,29.29,29.34,29.29,29.29,8300.0,29.29,29.34,29.29,29.29,8300.0
2007-03-09 11:50:00,29.29,29.39,29.27,29.38,11300.0,29.29,29.39,29.27,29.38,11300.0
2007-03-09 11:55:00,29.36,29.39,29.3,29.34,4000.0,29.36,29.39,29.3,29.34,4000.0
2007-03-09 12:00:00,29.34,29.36,29.34,29.34,2100.0,29.34,29.36,29.34,29.34,2100.0
2007-03-09 12:05:00,29.3,29.34,29.3,29.3,1400.0,29.3,29.34,29.3,29.3,1400.0
2007-03-09 12:10:00,29.29,29.3,29.27,29.29,3800.0,29.29,29.3,29.27,29.29,3800.0
2007-03-09 12:15:00,29.3,29.3,29.28,29.3,2400.0,29.3,29.3,29.28,29.3,2400.0
2007-03-09 12:20:00,29.28,29.33,29.28,29.33,4000.0,29.28,29.33,29.28,29.33,4000.0
2007-03-09 12:25:00,29.33,29.4,29.33,29.39,3900.0,29.33,29.4,29.33,29.39,3900.0
2007-03-09 12:30:00,29.4,29.42,29.39,29.42,4100.0,29.4,29.42,29.39,29.42,4100.0
2007-03-09 12:35:00,29.41,29.42,29.39,29.41,7600.0,29.41,29.42,29.39,29.41,7600.0
2007-03-09 12:40:00,29.4,29.42,29.39,29.41,8700.0,29.4,29.42,29.39,29.41,8700.0
2007-03-09 12:45:00,29.4,29.41,29.35,29.35,6000.0,29.4,29.41,29.35,29.35,6000.0
2007-03-09 12:50:00,29.36,29.37,29.34,29.35,11300.0,29.36,29.37,29.34,29.35,11300.0
2007-03-09 12:55:00,29.35,29.36,29.31,29.31,8100.0,29.35,29.36,29.31,29.31,8100.0
2007-03-09 13:00:00,29.32,29.4,29.32,29.4,8400.0,29.32,29.4,29.32,29.4,8400.0
2007-03-09 13:05:00,29.39,29.41,29.38,29.4,4700.0,29.39,29.41,29.38,29.4,4700.0
2007-03-09 13:10:00,29.39,29.4,29.36,29.38,9100.0,29.39,29.4,29.36,29.38,9100.0
2007-03-09 13:15:00,29.38,29.39,29.36,29.39,6300.0,29.38,29.39,29.36,29.39,6300.0
2007-03-09 13:20:00,29.38,29.4,29.38,29.4,3100.0,29.38,29.4,29.38,29.4,3100.0
2007-03-09 13:25:00,29.41,29.41,29.37,29.37,3000.0,29.41,29.41,29.37,29.37,3000.0
2007-03-09 13:30:00,29.39,29.39,29.35,29.36,7800.0,29.39,29.39,29.35,29.36,7800.0
2007-03-09 13:35:00,29.33,29.34,29.26,29.29,12700.0,29.33,29.34,29.26,29.29,12700.0
2007-03-09 13:40:00,29.3,29.36,29.29,29.29,3600.0,29.3,29.36,29.29,29.29,3600.0
2007-03-09 13:45:00,29.28,29.3,29.26,29.26,2800.0,29.28,29.3,29.26,29.26,2800.0
2007-03-09 13:50:00,29.25,29.25,29.2,29.24,8300.0,29.25,29.25,29.2,29.24,8300.0
2007-03-09 13:55:00,29.23,29.24,29.18,29.2,15600.0,29.23,29.24,29.18,29.2,15600.0
2007-03-09 14:00:00,29.2,29.2,29.01,29.11,24600.0,29.2,29.2,29.01,29.11,24600.0
2007-03-09 14:05:00,29.11,29.11,29.04,29.07,10900.0,29.11,29.11,29.04,29.07,10900.0
2007-03-09 14:10:00,29.07,29.15,29.07,29.12,12500.0,29.07,29.15,29.07,29.12,12500.0
2007-03-09 14:15:00,29.13,29.13,29.04,29.11,13600.0,29.13,29.13,29.04,29.11,13600.0
2007-03-09 14:20:00,29.1,29.13,29.1,29.11,10800.0,29.1,29.13,29.1,29.11,10800.0
2007-03-09 14:25:00,29.13,29.14,29.05,29.09,7800.0,29.13,29.14,29.05,29.09,7800.0
2007-03-09 14:30:00,29.08,29.08,29.04,29.04,8300.0,29.08,29.08,29.04,29.04,8300.0
2007-03-09 14:35:00,29.05,29.24,29.05,29.23,18100.0,29.05,29.24,29.05,29.23,18100.0
2007-03-09 14:40:00,29.23,29.28,29.21,29.24,23700.0,29.23,29.28,29.21,29.24,23700.0
2007-03-09 14:45:00,29.24,29.28,29.2,29.2,6800.0,29.24,29.28,29.2,29.2,6800.0
2007-03-09 14:50:00,29.2,29.25,29.16,29.25,13900.0,29.2,29.25,29.16,29.25,13900.0
2007-03-09 14:55:00,29.25,29.26,29.17,29.23,19800.0,29.25,29.26,29.17,29.23,19800.0
2007-03-09 15:00:00,29.25,29.25,29.14,29.21,12000.0,29.25,29.25,29.14,29.21,12000.0
2007-03-09 15:05:00,29.21,29.22,29.16,29.19,11100.0,29.21,29.22,29.16,29.19,11100.0
2007-03-09 15:10:00,29.18,29.2,29.15,29.2,9000.0,29.18,29.2,29.15,29.2,9000.0
2007-03-09 15:15:00,29.19,29.23,29.19,29.19,8000.0,29.19,29.23,29.19,29.19,8000.0
2007-03-09 15:20:00,29.21,29.27,29.19,29.21,14800.0,29.21,29.27,29.19,29.21,14800.0
2007-03-09 15:25:00,29.22,29.23,29.19,29.23,7200.0,29.22,29.23,29.19,29.23,7200.0
2007-03-09 15:30:00,29.22,29.25,29.2,29.22,19400.0,29.22,29.25,29.2,29.22,19400.0
2007-03-09 15:35:00,29.22,29.27,29.21,29.26,14100.0,29.22,29.27,29.21,29.26,14100.0
2007-03-09 15:40:00,29.26,29.28,29.24,29.27,7300.0,29.26,29.28,29.24,29.27,7300.0
2007-03-09 15:45:00,29.28,29.29,29.23,29.26,15400.0,29.28,29.29,29.23,29.26,15400.0
2007-03-09 15:50:00,29.26,29.33,29.24,29.32,19300.0,29.26,29.33,29.24,29.32,19300.0
2007-03-09 15:55:00,29.32,29.32,29.25,29.27,30300.0,29.32,29.32,29.25,29.27,30300.0
2007-03-12 09:30:00,29.9,30.0,29.69,29.99,64100.0,29.9,30.0,29.69,29.99,64100.0
2007-03-12 09:35:00,29.99,30.27,29.93,30.12,35900.0,29.99,30.27,29.93,30.12,35900.0
2007-03-12 09:40:00,30.11,30.55,30.11,30.44,31500.0,30.11,30.55,30.11,30.44,31500.0
2007-03-12 09:45:00,30.43,30.54,30.41,30.5,48600.0,30.43,30.54,30.41,30.5,48600.0
2007-03-12 09:50:00,30.5,30.69,30.48,30.49,38200.0,30.5,30.69,30.48,30.49,38200.0
2007-03-12 09:55:00,30.51,30.51,30.34,30.35,30700.0,30.51,30.51,30.34,30.35,30700.0
2007-03-12 10:00:00,30.33,30.35,30.29,30.32,22100.0,30.33,30.35,30.29,30.32,22100.0
2007-03-12 10:05:00,30.31,30.31,30.2,30.22,22700.0,30.31,30.31,30.2,30.22,22700.0
2007-03-12 10:10:00,30.2,30.47,30.2,30.47,19000.0,30.2,30.47,30.2,30.47,19000.0
2007-03-12 10:15:00,30.46,30.53,30.43,30.5,28100.0,30.46,30.53,30.43,30.5,28100.0
2007-03-12 10:20:00,30.5,30.71,30.5,30.63,33800.0,30.5,30.71,30.5,30.63,33800.0
2007-03-12 10:25:00,30.63,30.84,30.63,30.75,82400.0,30.63,30.84,30.63,30.75,82400.0
2007-03-12 10:30:00,30.77,30.78,30.76,30.76,3400.0,30.77,30.78,30.76,30.76,3400.0
2007-03-12 10:35:00,30.76,30.85,30.76,30.8,25700.0,30.76,30.85,30.76,30.8,25700.0
2007-03-12 10:40:00,30.8,30.91,30.8,30.83,30700.0,30.8,30.91,30.8,30.83,30700.0
2007-03-12 10:45:00,30.83,30.87,30.8,30.81,42400.0,30.83,30.87,30.8,30.81,42400.0
2007-03-12 10:50:00,30.8,30.84,30.8,30.8,20000.0,30.8,30.84,30.8,30.8,20000.0
2007-03-12 10:55:00,30.8,30.86,30.69,30.82,29700.0,30.8,30.86,30.69,30.82,29700.0
2007-03-12 11:00:00,30.84,30.85,30.8,30.82,25700.0,30.84,30.85,30.8,30.82,25700.0
2007-03-12 11:05:00,30.82,30.91,30.8,30.8,27100.0,30.82,30.91,30.8,30.8,27100.0
2007-03-12 11:10:00,30.8,30.87,30.8,30.85,26600.0,30.8,30.87,30.8,30.85,26600.0
2007-03-12 11:15:00,30.87,30.87,30.8,30.82,6900.0,30.87,30.87,30.8,30.82,6900.0
2007-03-12 11:20:00,30.84,30.88,30.82,30.83,13400.0,30.84,30.88,30.82,30.83,13400.0
2007-03-12 11:25:00,30.83,30.86,30.82,30.85,9400.0,30.83,30.86,30.82,30.85,9400.0
2007-03-12 11:30:00,30.84,30.84,30.83,30.83,1000.0,30.84,30.84,30.83,30.83,1000.0
2007-03-12 11:35:00,30.83,30.83,30.79,30.8,12600.0,30.83,30.83,30.79,30.8,12600.0
2007-03-12 11:40:00,30.8,30.85,30.8,30.8,14600.0,30.8,30.85,30.8,30.8,14600.0
2007-03-12 11:45:00,30.81,30.9,30.8,30.88,18800.0,30.81,30.9,30.8,30.88,18800.0
2007-03-12 11:50:00,30.88,30.9,30.83,30.83,12700.0,30.88,30.9,30.83,30.83,12700.0
2007-03-12 11:55:00,30.84,30.86,30.82,30.86,8000.0,30.84,30.86,30.82,30.86,8000.0
2007-03-12 12:00:00,30.84,30.86,30.83,30.86,12400.0,30.84,30.86,30.83,30.86,12400.0
2007-03-12 12:05:00,30.87,30.95,30.86,30.89,21900.0,30.87,30.95,30.86,30.89,21900.0
2007-03-12 12:10:00,30.89,30.9,30.85,30.88,17700.0,30.89,30.9,30.85,30.88,17700.0
2007-03-12 12:15:00,30.87,30.87,30.79,30.8,37500.0,30.87,30.87,30.79,30.8,37500.0
2007-03-12 12:20:00,30.81,30.81,30.63,30.64,57700.0,30.81,30.81,30.63,30.64,57700.0
2007-03-12 12:25:00,30.64,30.65,30.6,30.61,16700.0,30.64,30.65,30.6,30.61,16700.0
2007-03-12 12:30:00,30.6,30.6,30.57,30.6,19400.0,30.6,30.6,30.57,30.6,19400.0
2007-03-12 12:35:00,30.6,30.6,30.53,30.53,17500.0,30.6,30.6,30.53,30.53,17500.0
2007-03-12 12:40:00,30.53,30.54,30.44,30.46,44800.0,30.53,30.54,30.44,30.46,44800.0
2007-03-12 12:45:00,30.45,30.49,30.41,30.49,22300.0,30.45,30.49,30.41,30.49,22300.0
2007-03-12 12:50:00,30.49,30.49,30.46,30.48,12500.0,30.49,30.49,30.46,30.48,12500.0
2007-03-12 12:55:00,30.48,30.49,30.43,30.44,27100.0,30.48,30.49,30.43,30.44,27100.0
2007-03-12 13:00:00,30.45,30.46,30.42,30.45,11300.0,30.45,30.46,30.42,30.45,11300.0
2007-03-12 13:05:00,30.45,30.5,30.45,30.46,19500.0,30.45,30.5,30.45,30.46,19500.0
2007-03-12 13:10:00,30.47,30.47,30.43,30.45,11500.0,30.47,30.47,30.43,30.45,11500.0
2007-03-12 13:15:00,30.45,30.45,30.43,30.45,13800.0,30.45,30.45,30.43,30.45,13800.0
2007-03-12 13:20:00,30.45,30.45,30.43,30.45,7800.0,30.45,30.45,30.43,30.45,7800.0
2007-03-12 13:25:00,30.45,30.45,30.36,30.41,15100.0,30.45,30.45,30.36,30.41,15100.0
2007-03-12 13:30:00,30.4,30.46,30.4,30.43,13600.0,30.4,30.46,30.4,30.43,13600.0
2007-03-12 13:35:00,30.43,30.45,30.41,30.41,8700.0,30.43,30.45,30.41,30.41,8700.0
2007-03-12 13:40:00,30.42,30.42,30.36,30.36,12900.0,30.42,30.42,30.36,30.36,12900.0
2007-03-12 13:45:00,30.37,30.38,30.32,30.33,14400.0,30.37,30.38,30.32,30.33,14400.0
2007-03-12 13:50:00,30.33,30.42,30.33,30.42,8700.0,30.33,30.42,30.33,30.42,8700.0
2007-03-12 13:55:00,30.41,30.47,30.4,30.46,9700.0,30.41,30.47,30.4,30.46,9700.0
2007-03-12 14:00:00,30.47,30.47,30.35,30.42,13000.0,30.47,30.47,30.35,30.42,13000.0
2007-03-12 14:05:00,30.42,30.45,30.36,30.37,14400.0,30.42,30.45,30.36,30.37,14400.0
2007-03-12 14:10:00,30.37,30.42,30.36,30.37,38000.0,30.37,30.42,30.36,30.37,38000.0
2007-03-12 14:15:00,30.36,30.42,30.35,30.42,11100.0,30.36,30.42,30.35,30.42,11100.0
2007-03-12 14:20:00,30.42,30.46,30.41,30.45,13100.0,30.42,30.46,30.41,30.45,13100.0
2007-03-12 14:25:00,30.46,30.47,30.43,30.44,10000.0,30.46,30.47,30.43,30.44,10000.0
2007-03-12 14:30:00,30.42,30.45,30.4,30.42,24300.0,30.42,30.45,30.4,30.42,24300.0
2007-03-12 14:35:00,30.42,30.45,30.42,30.45,12900.0,30.42,30.45,30.42,30.45,12900.0
2007-03-12 14:40:00,30.44,30.48,30.4,30.4,18300.0,30.44,30.48,30.4,30.4,18300.0
2007-03-12 14:45:00,30.4,30.41,30.3,30.41,17000.0,30.4,30.41,30.3,30.41,17000.0
2007-03-12 14:50:00,30.41,30.43,30.39,30.4,33700.0,30.41,30.43,30.39,30.4,33700.0
2007-03-12 14:55:00,30.4,30.45,30.4,30.44,24800.0,30.4,30.45,30.4,30.44,24800.0
2007-03-12 15:00:00,30.45,30.45,30.36,30.38,18700.0,30.45,30.45,30.36,30.38,18700.0
2007-03-12 15:05:00,30.38,30.41,30.37,30.41,8700.0,30.38,30.41,30.37,30.41,8700.0
2007-03-12 15:10:00,30.41,30.41,30.36,30.37,7800.0,30.41,30.41,30.36,30.37,7800.0
2007-03-12 15:15:00,30.38,30.4,30.37,30.38,7900.0,30.38,30.4,30.37,30.38,7900.0
2007-03-12 15:20:00,30.37,30.37,30.32,30.34,13700.0,30.37,30.37,30.32,30.34,13700.0
2007-03-12 15:25:00,30.34,30.36,30.33,30.33,9600.0,30.34,30.36,30.33,30.33,9600.0
2007-03-12 15:30:00,30.32,30.32,30.26,30.29,18300.0,30.32,30.32,30.26,30.29,18300.0
2007-03-12 15:35:00,30.29,30.3,30.23,30.24,27700.0,30.29,30.3,30.23,30.24,27700.0
2007-03-12 15:40:00,30.24,30.32,30.23,30.32,24800.0,30.24,30.32,30.23,30.32,24800.0
2007-03-12 15:45:00,30.33,30.33,30.31,30.33,18600.0,30.33,30.33,30.31,30.33,18600.0
2007-03-12 15:50:00,30.32,30.33,30.32,30.32,28300.0,30.32,30.33,30.32,30.32,28300.0
2007-03-12 15:55:00,30.32,30.4,30.32,30.4,64600.0,30.32,30.4,30.32,30.4,64600.0
2007-03-13 09:30:00,30.15,30.18,29.74,29.96,51300.0,30.15,30.18,29.74,29.96,51300.0
2007-03-13 09:35:00,29.96,30.09,29.8,30.07,12000.0,29.96,30.09,29.8,30.07,12000.0
2007-03-13 09:40:00,30.08,30.14,30.0,30.0,17700.0,30.08,30.14,30.0,30.0,17700.0
2007-03-13 09:45:00,30.0,30.11,29.99,30.05,10500.0,30.0,30.11,29.99,30.05,10500.0
2007-03-13 09:50:00,30.05,30.11,30.04,30.08,27300.0,30.05,30.11,30.04,30.08,27300.0
2007-03-13 09:55:00,30.09,30.1,30.01,30.02,7900.0,30.09,30.1,30.01,30.02,7900.0
2007-03-13 10:00:00,30.03,30.03,29.95,29.99,7500.0,30.03,30.03,29.95,29.99,7500.0
2007-03-13 10:05:00,29.98,29.98,29.81,29.97,21900.0,29.98,29.98,29.81,29.97,21900.0
2007-03-13 10:10:00,29.95,30.01,29.92,29.96,10300.0,29.95,30.01,29.92,29.96,10300.0
2007-03-13 10:15:00,29.96,30.03,29.93,30.03,10300.0,29.96,30.03,29.93,30.03,10300.0
2007-03-13 10:20:00,30.03,30.05,29.96,30.0,6700.0,30.03,30.05,29.96,30.0,6700.0
2007-03-13 10:25:00,29.99,30.08,29.99,30.08,9200.0,29.99,30.08,29.99,30.08,9200.0
2007-03-13 10:30:00,30.05,30.08,29.9,29.95,8100.0,30.05,30.08,29.9,29.95,8100.0
2007-03-13 10:35:00,29.96,29.97,29.94,29.95,5100.0,29.96,29.97,29.94,29.95,5100.0
2007-03-13 10:40:00,29.96,30.02,29.95,29.99,4900.0,29.96,30.02,29.95,29.99,4900.0
2007-03-13 10:45:00,30.01,30.03,30.0,30.03,6700.0,30.01,30.03,30.0,30.03,6700.0
2007-03-13 10:50:00,30.04,30.07,29.99,30.0,10300.0,30.04,30.07,29.99,30.0,10300.0
2007-03-13 10:55:00,30.0,30.03,29.99,30.03,8300.0,30.0,30.03,29.99,30.03,8300.0
2007-03-13 11:00:00,30.03,30.03,29.98,29.99,4700.0,30.03,30.03,29.98,29.99,4700.0
2007-03-13 11:05:00,30.0,30.01,29.98,30.01,6800.0,30.0,30.01,29.98,30.01,6800.0
2007-03-13 11:10:00,30.01,30.04,29.99,30.0,12600.0,30.01,30.04,29.99,30.0,12600.0
2007-03-13 11:15:00,29.98,29.98,29.86,29.89,14700.0,29.98,29.98,29.86,29.89,14700.0
2007-03-13 11:20:00,29.88,29.92,29.8,29.85,9800.0,29.88,29.92,29.8,29.85,9800.0
2007-03-13 11:25:00,29.85,29.87,29.81,29.84,9200.0,29.85,29.87,29.81,29.84,9200.0
2007-03-13 11:30:00,29.82,29.91,29.82,29.89,6900.0,29.82,29.91,29.82,29.89,6900.0
2007-03-13 11:35:00,29.91,29.91,29.89,29.91,9500.0,29.91,29.91,29.89,29.91,9500.0
2007-03-13 11:40:00,29.9,29.9,29.85,29.88,7400.0,29.9,29.9,29.85,29.88,7400.0
2007-03-13 11:45:00,29.87,29.88,29.77,29.78,7900.0,29.87,29.88,29.77,29.78,7900.0
2007-03-13 11:50:00,29.77,29.82,29.74,29.82,11300.0,29.77,29.82,29.74,29.82,11300.0
2007-03-13 11:55:00,29.82,29.85,29.82,29.84,7500.0,29.82,29.85,29.82,29.84,7500.0
2007-03-13 12:00:00,29.85,29.85,29.76,29.81,12100.0,29.85,29.85,29.76,29.81,12100.0
2007-03-13 12:05:00,29.81,29.9,29.81,29.9,8600.0,29.81,29.9,29.81,29.9,8600.0
2007-03-13 12:10:00,29.9,29.91,29.79,29.86,16500.0,29.9,29.91,29.79,29.86,16500.0
2007-03-13 12:15:00,29.85,29.85,29.67,29.77,26400.0,29.85,29.85,29.67,29.77,26400.0
2007-03-13 12:20:00,29.75,29.76,29.55,29.62,37800.0,29.75,29.76,29.55,29.62,37800.0
2007-03-13 12:25:00,29.64,29.67,29.51,29.54,13500.0,29.64,29.67,29.51,29.54,13500.0
2007-03-13 12:30:00,29.54,29.6,29.5,29.55,28200.0,29.54,29.6,29.5,29.55,28200.0
2007-03-13 12:35:00,29.54,29.59,29.51,29.57,18400.0,29.54,29.59,29.51,29.57,18400.0
2007-03-13 12:40:00,29.57,29.63,29.5,29.63,18600.0,29.57,29.63,29.5,29.63,18600.0
2007-03-13 12:45:00,29.61,29.66,29.53,29.58,22200.0,29.61,29.66,29.53,29.58,22200.0
2007-03-13 12:50:00,29.5,29.56,29.49,29.52,17100.0,29.5,29.56,29.49,29.52,17100.0
2007-03-13 12:55:00,29.52,29.52,29.43,29.5,16900.0,29.52,29.52,29.43,29.5,16900.0
2007-03-13 13:00:00,29.5,29.53,29.42,29.46,15000.0,29.5,29.53,29.42,29.46,15000.0
2007-03-13 13:05:00,29.46,29.5,29.43,29.44,13300.0,29.46,29.5,29.43,29.44,13300.0
2007-03-13 13:10:00,29.44,29.45,29.35,29.37,11100.0,29.44,29.45,29.35,29.37,11100.0
2007-03-13 13:15:00,29.39,29.41,29.34,29.4,10400.0,29.39,29.41,29.34,29.4,10400.0
2007-03-13 13:20:00,29.39,29.41,29.36,29.4,8400.0,29.39,29.41,29.36,29.4,8400.0
2007-03-13 13:25:00,29.4,29.4,29.33,29.35,10800.0,29.4,29.4,29.33,29.35,10800.0
2007-03-13 13:30:00,29.34,29.34,29.27,29.27,18200.0,29.34,29.34,29.27,29.27,18200.0
2007-03-13 13:35:00,29.29,29.32,29.2,29.32,39200.0,29.29,29.32,29.2,29.32,39200.0
2007-03-13 13:40:00,29.3,29.33,29.22,29.33,17300.0,29.3,29.33,29.22,29.33,17300.0
2007-03-13 13:45:00,29.33,29.33,29.23,29.25,9700.0,29.33,29.33,29.23,29.25,9700.0
2007-03-13 13:50:00,29.25,29.34,29.25,29.31,14600.0,29.25,29.34,29.25,29.31,14600.0
2007-03-13 13:55:00,29.32,29.47,29.23,29.4,21900.0,29.32,29.47,29.23,29.4,21900.0
2007-03-13 14:00:00,29.38,29.4,29.3,29.34,12000.0,29.38,29.4,29.3,29.34,12000.0
2007-03-13 14:05:00,29.34,29.34,29.23,29.24,9900.0,29.34,29.34,29.23,29.24,9900.0
2007-03-13 14:10:00,29.23,29.24,29.11,29.12,28700.0,29.23,29.24,29.11,29.12,28700.0
2007-03-13 14:15:00,29.12,29.21,29.1,29.21,19200.0,29.12,29.21,29.1,29.21,19200.0
2007-03-13 14:20:00,29.19,29.21,29.11,29.13,14500.0,29.19,29.21,29.11,29.13,14500.0
2007-03-13 14:25:00,29.13,29.16,29.05,29.15,19600.0,29.13,29.16,29.05,29.15,19600.0
2007-03-13 14:30:00,29.16,29.28,29.15,29.26,10300.0,29.16,29.28,29.15,29.26,10300.0
2007-03-13 14:35:00,29.27,29.29,29.13,29.15,14400.0,29.27,29.29,29.13,29.15,14400.0
2007-03-13 14:40:00,29.16,29.38,29.12,29.37,23600.0,29.16,29.38,29.12,29.37,23600.0
2007-03-13 14:45:00,29.38,29.39,29.24,29.26,12700.0,29.38,29.39,29.24,29.26,12700.0
2007-03-13 14:50:00,29.24,29.28,29.22,29.26,11600.0,29.24,29.28,29.22,29.26,11600.0
2007-03-13 14:55:00,29.26,29.26,29.12,29.16,13700.0,29.26,29.26,29.12,29.16,13700.0
2007-03-13 15:00:00,29.16,29.21,29.13,29.18,14900.0,29.16,29.21,29.13,29.18,14900.0
2007-03-13 15:05:00,29.17,29.17,29.11,29.13,34000.0,29.17,29.17,29.11,29.13,34000.0
2007-03-13 15:10:00,29.13,29.16,29.1,29.12,33600.0,29.13,29.16,29.1,29.12,33600.0
2007-03-13 15:15:00,29.14,29.26,29.12,29.23,60800.0,29.14,29.26,29.12,29.23,60800.0
2007-03-13 15:20:00,29.22,29.39,29.2,29.35,37700.0,29.22,29.39,29.2,29.35,37700.0
2007-03-13 15:25:00,29.36,29.48,29.23,29.26,34600.0,29.36,29.48,29.23,29.26,34600.0
2007-03-13 15:30:00,29.26,29.27,29.18,29.26,21500.0,29.26,29.27,29.18,29.26,21500.0
2007-03-13 15:35:00,29.28,29.31,29.21,29.22,24200.0,29.28,29.31,29.21,29.22,24200.0
2007-03-13 15:40:00,29.22,29.24,29.19,29.23,33800.0,29.22,29.24,29.19,29.23,33800.0
2007-03-13 15:45:00,29.22,29.26,29.2,29.2,26700.0,29.22,29.26,29.2,29.2,26700.0
2007-03-13 15:50:00,29.21,29.21,29.07,29.07,39500.0,29.21,29.21,29.07,29.07,39500.0
2007-03-13 15:55:00,29.09,29.23,29.06,29.11,68700.0,29.09,29.23,29.06,29.11,68700.0
2007-03-14 09:30:00,28.85,28.89,28.38,28.4,144200.0,28.85,28.89,28.38,28.4,144200.0
2007-03-14 09:35:00,28.41,28.58,28.41,28.49,51200.0,28.41,28.58,28.41,28.49,51200.0
2007-03-14 09:40:00,28.49,28.52,28.43,28.49,49000.0,28.49,28.52,28.43,28.49,49000.0
2007-03-14 09:45:00,28.49,28.53,28.48,28.53,60800.0,28.49,28.53,28.48,28.53,60800.0
2007-03-14 09:50:00,28.52,28.74,28.52,28.62,29700.0,28.52,28.74,28.52,28.62,29700.0
2007-03-14 09:55:00,28.62,28.67,28.6,28.64,49600.0,28.62,28.67,28.6,28.64,49600.0
2007-03-14 10:00:00,28.63,28.66,28.57,28.57,44700.0,28.63,28.66,28.57,28.57,44700.0
2007-03-14 10:05:00,28.56,28.57,28.26,28.35,87800.0,28.56,28.57,28.26,28.35,87800.0
2007-03-14 10:10:00,28.35,28.45,28.34,28.43,43300.0,28.35,28.45,28.34,28.43,43300.0
2007-03-14 10:15:00,28.43,28.45,28.26,28.32,33000.0,28.43,28.45,28.26,28.32,33000.0
2007-03-14 10:20:00,28.31,28.35,28.27,28.35,32000.0,28.31,28.35,28.27,28.35,32000.0
2007-03-14 10:25:00,28.34,28.35,28.24,28.31,36200.0,28.34,28.35,28.24,28.31,36200.0
2007-03-14 10:30:00,28.31,28.39,28.28,28.32,40400.0,28.31,28.39,28.28,28.32,40400.0
2007-03-14 10:35:00,28.32,28.4,28.31,28.36,24600.0,28.32,28.4,28.31,28.36,24600.0
2007-03-14 10:40:00,28.37,28.42,28.33,28.36,48800.0,28.37,28.42,28.33,28.36,48800.0
2007-03-14 10:45:00,28.38,28.38,28.32,28.36,22500.0,28.38,28.38,28.32,28.36,22500.0
2007-03-14 10:50:00,28.36,28.37,28.29,28.32,18300.0,28.36,28.37,28.29,28.32,18300.0
2007-03-14 10:55:00,28.32,28.34,28.2,28.23,27600.0,28.32,28.34,28.2,28.23,27600.0
2007-03-14 11:00:00,28.23,28.31,28.18,28.19,35300.0,28.23,28.31,28.18,28.19,35300.0
2007-03-14 11:05:00,28.19,28.25,28.08,28.12,48900.0,28.19,28.25,28.08,28.12,48900.0
2007-03-14 11:10:00,28.13,28.2,28.1,28.2,27600.0,28.13,28.2,28.1,28.2,27600.0
2007-03-14 11:15:00,28.19,28.24,28.17,28.23,12600.0,28.19,28.24,28.17,28.23,12600.0
2007-03-14 11:20:00,28.24,28.28,28.21,28.25,18800.0,28.24,28.28,28.21,28.25,18800.0
2007-03-14 11:25:00,28.25,28.27,28.23,28.26,20500.0,28.25,28.27,28.23,28.26,20500.0
2007-03-14 11:30:00,28.27,28.3,28.18,28.23,23300.0,28.27,28.3,28.18,28.23,23300.0
2007-03-14 11:35:00,28.23,28.29,28.22,28.29,19900.0,28.23,28.29,28.22,28.29,19900.0
2007-03-14 11:40:00,28.3,28.32,28.25,28.3,27100.0,28.3,28.32,28.25,28.3,27100.0
2007-03-14 11:45:00,28.32,28.34,28.3,28.31,15200.0,28.32,28.34,28.3,28.31,15200.0
2007-03-14 11:50:00,28.31,28.32,28.27,28.31,17400.0,28.31,28.32,28.27,28.31,17400.0
2007-03-14 11:55:00,28.32,28.32,28.27,28.28,7100.0,28.32,28.32,28.27,28.28,7100.0
2007-03-14 12:00:00,28.29,28.3,28.15,28.16,17800.0,28.29,28.3,28.15,28.16,17800.0
2007-03-14 12:05:00,28.17,28.29,28.14,28.16,22200.0,28.17,28.29,28.14,28.16,22200.0
2007-03-14 12:10:00,28.17,28.24,28.05,28.09,22200.0,28.17,28.24,28.05,28.09,22200.0
2007-03-14 12:15:00,28.07,28.09,28.02,28.04,18900.0,28.07,28.09,28.02,28.04,18900.0
2007-03-14 12:20:00,28.05,28.07,28.0,28.07,24900.0,28.05,28.07,28.0,28.07,24900.0
2007-03-14 12:25:00,28.07,28.1,28.02,28.05,21700.0,28.07,28.1,28.02,28.05,21700.0
2007-03-14 12:30:00,28.05,28.06,28.02,28.02,18700.0,28.05,28.06,28.02,28.02,18700.0
2007-03-14 12:35:00,28.03,28.05,28.01,28.05,18000.0,28.03,28.05,28.01,28.05,18000.0
2007-03-14 12:40:00,28.05,28.05,27.95,27.98,42700.0,28.05,28.05,27.95,27.98,42700.0
2007-03-14 12:45:00,27.97,28.0,27.88,27.88,33600.0,27.97,28.0,27.88,27.88,33600.0
2007-03-14 12:50:00,27.85,28.01,27.82,27.99,38000.0,27.85,28.01,27.82,27.99,38000.0
2007-03-14 12:55:00,27.98,28.02,27.82,27.96,38000.0,27.98,28.02,27.82,27.96,38000.0
2007-03-14 13:00:00,27.95,28.02,27.92,28.0,58100.0,27.95,28.02,27.92,28.0,58100.0
2007-03-14 13:05:00,28.01,28.11,28.01,28.06,18700.0,28.01,28.11,28.01,28.06,18700.0
2007-03-14 13:10:00,28.05,28.1,28.03,28.05,31600.0,28.05,28.1,28.03,28.05,31600.0
2007-03-14 13:15:00,28.05,28.05,28.02,28.05,14500.0,28.05,28.05,28.02,28.05,14500.0
2007-03-14 13:20:00,28.05,28.16,28.04,28.16,40100.0,28.05,28.16,28.04,28.16,40100.0
2007-03-14 13:25:00,28.17,28.23,28.09,28.14,40200.0,28.17,28.23,28.09,28.14,40200.0
2007-03-14 13:30:00,28.15,28.22,28.05,28.14,26500.0,28.15,28.22,28.05,28.14,26500.0
2007-03-14 13:35:00,28.13,28.22,28.05,28.17,20300.0,28.13,28.22,28.05,28.17,20300.0
2007-03-14 13:40:00,28.16,28.37,28.16,28.37,27900.0,28.16,28.37,28.16,28.37,27900.0
2007-03-14 13:45:00,28.36,28.37,28.22,28.25,17900.0,28.36,28.37,28.22,28.25,17900.0
2007-03-14 13:50:00,28.24,28.27,28.09,28.1,24800.0,28.24,28.27,28.09,28.1,24800.0
2007-03-14 13:55:00,28.09,28.17,28.09,28.14,16000.0,28.09,28.17,28.09,28.14,16000.0
2007-03-14 14:00:00,28.16,28.16,28.13,28.14,13100.0,28.16,28.16,28.13,28.14,13100.0
2007-03-14 14:05:00,28.16,28.21,28.14,28.15,13100.0,28.16,28.21,28.14,28.15,13100.0
2007-03-14 14:10:00,28.15,28.26,28.15,28.24,13000.0,28.15,28.26,28.15,28.24,13000.0
2007-03-14 14:15:00,28.25,28.35,28.23,28.34,24100.0,28.25,28.35,28.23,28.34,24100.0
2007-03-14 14:20:00,28.33,28.38,28.27,28.28,19600.0,28.33,28.38,28.27,28.28,19600.0
2007-03-14 14:25:00,28.29,28.36,28.29,28.35,27100.0,28.29,28.36,28.29,28.35,27100.0
2007-03-14 14:30:00,28.36,28.53,28.35,28.5,64100.0,28.36,28.53,28.35,28.5,64100.0
2007-03-14 14:35:00,28.49,28.6,28.49,28.59,36300.0,28.49,28.6,28.49,28.59,36300.0
2007-03-14 14:40:00,28.6,28.72,28.59,28.67,31500.0,28.6,28.72,28.59,28.67,31500.0
2007-03-14 14:45:00,28.67,28.76,28.65,28.65,30700.0,28.67,28.76,28.65,28.65,30700.0
2007-03-14 14:50:00,28.64,28.7,28.6,28.66,28300.0,28.64,28.7,28.6,28.66,28300.0
2007-03-14 14:55:00,28.66,28.68,28.57,28.58,18600.0,28.66,28.68,28.57,28.58,18600.0
2007-03-14 15:00:00,28.58,28.6,28.41,28.52,30500.0,28.58,28.6,28.41,28.52,30500.0
2007-03-14 15:05:00,28.51,28.51,28.38,28.5,16600.0,28.51,28.51,28.38,28.5,16600.0
2007-03-14 15:10:00,28.46,28.46,28.38,28.4,24800.0,28.46,28.46,28.38,28.4,24800.0
2007-03-14 15:15:00,28.39,28.48,28.39,28.46,19700.0,28.39,28.48,28.39,28.46,19700.0
2007-03-14 15:20:00,28.46,28.46,28.36,28.4,22300.0,28.46,28.46,28.36,28.4,22300.0
2007-03-14 15:25:00,28.41,28.42,28.32,28.32,31100.0,28.41,28.42,28.32,28.32,31100.0
2007-03-14 15:30:00,28.32,28.36,28.23,28.26,42700.0,28.32,28.36,28.23,28.26,42700.0
2007-03-14 15:35:00,28.25,28.37,28.25,28.36,27100.0,28.25,28.37,28.25,28.36,27100.0
2007-03-14 15:40:00,28.36,28.36,28.24,28.26,31900.0,28.36,28.36,28.24,28.26,31900.0
2007-03-14 15:45:00,28.25,28.26,28.17,28.2,66400.0,28.25,28.26,28.17,28.2,66400.0
2007-03-14 15:50:00,28.2,28.2,28.03,28.05,187900.0,28.2,28.2,28.03,28.05,187900.0
2007-03-14 15:55:00,28.05,28.08,27.95,28.08,216500.0,28.05,28.08,27.95,28.08,216500.0
2007-03-15 09:30:00,28.17,28.17,27.8,27.93,32000.0,28.17,28.17,27.8,27.93,32000.0
2007-03-15 09:35:00,27.91,28.0,27.84,27.88,23900.0,27.91,28.0,27.84,27.88,23900.0
2007-03-15 09:40:00,27.85,27.98,27.84,27.92,16200.0,27.85,27.98,27.84,27.92,16200.0
2007-03-15 09:45:00,27.92,28.0,27.87,27.93,26900.0,27.92,28.0,27.87,27.93,26900.0
2007-03-15 09:50:00,27.95,28.11,27.94,28.07,39300.0,27.95,28.11,27.94,28.07,39300.0
2007-03-15 09:55:00,28.06,28.3,28.05,28.3,58100.0,28.06,28.3,28.05,28.3,58100.0
2007-03-15 10:00:00,28.3,28.4,28.27,28.36,25000.0,28.3,28.4,28.27,28.36,25000.0
2007-03-15 10:05:00,28.38,28.42,28.34,28.38,21400.0,28.38,28.42,28.34,28.38,21400.0
2007-03-15 10:10:00,28.38,28.41,28.23,28.24,15900.0,28.38,28.41,28.23,28.24,15900.0
2007-03-15 10:15:00,28.24,28.24,28.07,28.14,21500.0,28.24,28.24,28.07,28.14,21500.0
2007-03-15 10:20:00,28.15,28.21,28.07,28.21,8700.0,28.15,28.21,28.07,28.21,8700.0
2007-03-15 10:25:00,28.2,28.3,28.18,28.3,6500.0,28.2,28.3,28.18,28.3,6500.0
2007-03-15 10:30:00,28.28,28.31,28.18,28.26,7400.0,28.28,28.31,28.18,28.26,7400.0
2007-03-15 10:35:00,28.26,28.29,28.1,28.16,11700.0,28.26,28.29,28.1,28.16,11700.0
2007-03-15 10:40:00,28.17,28.2,28.11,28.16,7500.0,28.17,28.2,28.11,28.16,7500.0
2007-03-15 10:45:00,28.16,28.17,28.11,28.15,10000.0,28.16,28.17,28.11,28.15,10000.0
2007-03-15 10:50:00,28.15,28.16,28.08,28.12,11200.0,28.15,28.16,28.08,28.12,11200.0
2007-03-15 10:55:00,28.11,28.18,28.11,28.15,10600.0,28.11,28.18,28.11,28.15,10600.0
2007-03-15 11:00:00,28.15,28.17,28.07,28.1,18300.0,28.15,28.17,28.07,28.1,18300.0
2007-03-15 11:05:00,28.09,28.18,28.09,28.16,14300.0,28.09,28.18,28.09,28.16,14300.0
2007-03-15 11:10:00,28.15,28.17,28.12,28.13,8500.0,28.15,28.17,28.12,28.13,8500.0
2007-03-15 11:15:00,28.13,28.36,27.86,28.14,26900.0,28.13,28.36,27.86,28.14,26900.0
2007-03-15 11:20:00,28.14,28.25,28.1,28.19,15800.0,28.14,28.25,28.1,28.19,15800.0
2007-03-15 11:25:00,28.16,28.18,28.09,28.15,13300.0,28.16,28.18,28.09,28.15,13300.0
2007-03-15 11:30:00,28.17,28.2,28.17,28.19,5400.0,28.17,28.2,28.17,28.19,5400.0
2007-03-15 11:35:00,28.2,28.2,28.17,28.18,7500.0,28.2,28.2,28.17,28.18,7500.0
2007-03-15 11:40:00,28.19,28.2,28.18,28.2,8900.0,28.19,28.2,28.18,28.2,8900.0
2007-03-15 11:45:00,28.19,28.2,28.08,28.08,11500.0,28.19,28.2,28.08,28.08,11500.0
2007-03-15 11:50:00,28.08,28.17,28.08,28.17,22200.0,28.08,28.17,28.08,28.17,22200.0
2007-03-15 11:55:00,28.18,28.2,28.11,28.11,10800.0,28.18,28.2,28.11,28.11,10800.0
2007-03-15 12:00:00,28.1,28.2,28.06,28.14,18700.0,28.1,28.2,28.06,28.14,18700.0
2007-03-15 12:05:00,28.15,28.15,28.09,28.1,19400.0,28.15,28.15,28.09,28.1,19400.0
2007-03-15 12:10:00,28.11,28.18,28.1,28.17,16400.0,28.11,28.18,28.1,28.17,16400.0
2007-03-15 12:15:00,28.17,28.18,28.16,28.16,2900.0,28.17,28.18,28.16,28.16,2900.0
2007-03-15 12:20:00,28.16,28.16,28.1,28.1,6800.0,28.16,28.16,28.1,28.1,6800.0
2007-03-15 12:25:00,28.11,28.19,28.11,28.19,4400.0,28.11,28.19,28.11,28.19,4400.0
2007-03-15 12:30:00,28.18,28.2,28.17,28.18,6600.0,28.18,28.2,28.17,28.18,6600.0
2007-03-15 12:35:00,28.17,28.2,28.17,28.19,7100.0,28.17,28.2,28.17,28.19,7100.0
2007-03-15 12:40:00,28.2,28.2,28.18,28.2,3600.0,28.2,28.2,28.18,28.2,3600.0
2007-03-15 12:45:00,28.19,28.2,28.15,28.19,10300.0,28.19,28.2,28.15,28.19,10300.0
2007-03-15 12:50:00,28.19,28.2,28.19,28.19,3000.0,28.19,28.2,28.19,28.19,3000.0
2007-03-15 12:55:00,28.2,28.2,28.16,28.2,6900.0,28.2,28.2,28.16,28.2,6900.0
2007-03-15 13:00:00,28.2,28.2,28.16,28.16,8500.0,28.2,28.2,28.16,28.16,8500.0
2007-03-15 13:05:00,28.19,28.2,28.16,28.2,10900.0,28.19,28.2,28.16,28.2,10900.0
2007-03-15 13:10:00,28.18,28.21,28.18,28.21,18000.0,28.18,28.21,28.18,28.21,18000.0
2007-03-15 13:15:00,28.21,28.23,28.2,28.23,10300.0,28.21,28.23,28.2,28.23,10300.0
2007-03-15 13:20:00,28.21,28.22,28.18,28.18,10900.0,28.21,28.22,28.18,28.18,10900.0
2007-03-15 13:25:00,28.19,28.19,28.1,28.11,8000.0,28.19,28.19,28.1,28.11,8000.0
2007-03-15 13:30:00,28.11,28.11,28.07,28.1,12800.0,28.11,28.11,28.07,28.1,12800.0
2007-03-15 13:35:00,28.1,28.12,28.04,28.04,19000.0,28.1,28.12,28.04,28.04,19000.0
2007-03-15 13:40:00,28.02,28.11,28.02,28.1,14300.0,28.02,28.11,28.02,28.1,14300.0
2007-03-15 13:45:00,28.11,28.14,28.09,28.13,4600.0,28.11,28.14,28.09,28.13,4600.0
2007-03-15 13:50:00,28.14,28.19,28.09,28.14,17200.0,28.14,28.19,28.09,28.14,17200.0
2007-03-15 13:55:00,28.13,28.2,28.12,28.13,12500.0,28.13,28.2,28.12,28.13,12500.0
2007-03-15 14:00:00,28.13,28.16,28.07,28.1,15400.0,28.13,28.16,28.07,28.1,15400.0
2007-03-15 14:05:00,28.11,28.15,28.1,28.12,8500.0,28.11,28.15,28.1,28.12,8500.0
2007-03-15 14:10:00,28.12,28.17,28.1,28.17,17400.0,28.12,28.17,28.1,28.17,17400.0
2007-03-15 14:15:00,28.19,28.2,28.15,28.19,28100.0,28.19,28.2,28.15,28.19,28100.0
2007-03-15 14:20:00,28.19,28.19,28.1,28.14,12900.0,28.19,28.19,28.1,28.14,12900.0
2007-03-15 14:25:00,28.15,28.19,28.12,28.14,13800.0,28.15,28.19,28.12,28.14,13800.0
2007-03-15 14:30:00,28.14,28.19,28.14,28.16,9400.0,28.14,28.19,28.14,28.16,9400.0
2007-03-15 14:35:00,28.17,28.19,28.14,28.15,13500.0,28.17,28.19,28.14,28.15,13500.0
2007-03-15 14:40:00,28.16,28.27,28.16,28.23,30800.0,28.16,28.27,28.16,28.23,30800.0
2007-03-15 14:45:00,28.22,28.22,28.12,28.15,12900.0,28.22,28.22,28.12,28.15,12900.0
2007-03-15 14:50:00,28.15,28.19,28.14,28.19,16900.0,28.15,28.19,28.14,28.19,16900.0
2007-03-15 14:55:00,28.18,28.22,28.15,28.15,22300.0,28.18,28.22,28.15,28.15,22300.0
2007-03-15 15:00:00,28.15,28.2,28.15,28.18,17000.0,28.15,28.2,28.15,28.18,17000.0
2007-03-15 15:05:00,28.18,28.19,28.13,28.15,11300.0,28.18,28.19,28.13,28.15,11300.0
2007-03-15 15:10:00,28.15,28.19,28.13,28.19,11800.0,28.15,28.19,28.13,28.19,11800.0
2007-03-15 15:15:00,28.18,28.23,28.17,28.18,40200.0,28.18,28.23,28.17,28.18,40200.0
2007-03-15 15:20:00,28.16,28.2,28.15,28.17,15600.0,28.16,28.2,28.15,28.17,15600.0
2007-03-15 15:25:00,28.17,28.18,28.15,28.15,13000.0,28.17,28.18,28.15,28.15,13000.0
2007-03-15 15:30:00,28.15,28.2,28.14,28.2,30500.0,28.15,28.2,28.14,28.2,30500.0
2007-03-15 15:35:00,28.21,28.21,28.14,28.14,15600.0,28.21,28.21,28.14,28.14,15600.0
2007-03-15 15:40:00,28.15,28.16,28.1,28.1,30100.0,28.15,28.16,28.1,28.1,30100.0
2007-03-15 15:45:00,28.1,28.12,28.1,28.11,21300.0,28.1,28.12,28.1,28.11,21300.0
2007-03-15 15:50:00,28.1,28.13,28.1,28.12,38500.0,28.1,28.13,28.1,28.12,38500.0
2007-03-15 15:55:00,28.12,28.2,28.11,28.16,54300.0,28.12,28.2,28.11,28.16,54300.0
2007-03-16 09:30:00,28.32,28.32,27.98,27.98,588200.0,28.32,28.32,27.98,27.98,588200.0
2007-03-16 09:35:00,27.94,27.98,27.58,27.71,42400.0,27.94,27.98,27.58,27.71,42400.0
2007-03-16 09:40:00,27.71,27.82,27.71,27.78,13800.0,27.71,27.82,27.71,27.78,13800.0
2007-03-16 09:45:00,27.8,27.85,27.74,27.85,17700.0,27.8,27.85,27.74,27.85,17700.0
2007-03-16 09:50:00,27.83,27.9,27.8,27.87,22500.0,27.83,27.9,27.8,27.87,22500.0
2007-03-16 09:55:00,27.85,27.88,27.74,27.76,22600.0,27.85,27.88,27.74,27.76,22600.0
2007-03-16 10:00:00,27.76,27.84,27.64,27.69,18700.0,27.76,27.84,27.64,27.69,18700.0
2007-03-16 10:05:00,27.69,27.76,27.68,27.75,72400.0,27.69,27.76,27.68,27.75,72400.0
2007-03-16 10:10:00,27.76,27.84,27.74,27.82,35500.0,27.76,27.84,27.74,27.82,35500.0
2007-03-16 10:15:00,27.85,27.95,27.83,27.9,30000.0,27.85,27.95,27.83,27.9,30000.0
2007-03-16 10:20:00,27.9,28.05,27.9,28.05,34100.0,27.9,28.05,27.9,28.05,34100.0
2007-03-16 10:25:00,28.05,28.07,27.98,28.03,72100.0,28.05,28.07,27.98,28.03,72100.0
2007-03-16 10:30:00,28.04,28.05,28.02,28.03,7800.0,28.04,28.05,28.02,28.03,7800.0
2007-03-16 10:35:00,28.03,28.06,28.0,28.05,16400.0,28.03,28.06,28.0,28.05,16400.0
2007-03-16 10:40:00,28.05,28.06,28.03,28.03,22700.0,28.05,28.06,28.03,28.03,22700.0
2007-03-16 10:45:00,28.04,28.05,27.98,27.98,29400.0,28.04,28.05,27.98,27.98,29400.0
2007-03-16 10:50:00,27.98,28.01,27.95,27.95,12200.0,27.98,28.01,27.95,27.95,12200.0
2007-03-16 10:55:00,27.98,27.98,27.93,27.95,6000.0,27.98,27.98,27.93,27.95,6000.0
2007-03-16 11:00:00,27.94,27.94,27.79,27.82,22800.0,27.94,27.94,27.79,27.82,22800.0
2007-03-16 11:05:00,27.84,27.85,27.79,27.83,14900.0,27.84,27.85,27.79,27.83,14900.0
2007-03-16 11:10:00,27.83,27.83,27.74,27.78,12100.0,27.83,27.83,27.74,27.78,12100.0
2007-03-16 11:15:00,27.78,27.8,27.72,27.75,25100.0,27.78,27.8,27.72,27.75,25100.0
2007-03-16 11:20:00,27.75,27.8,27.74,27.79,9200.0,27.75,27.8,27.74,27.79,9200.0
2007-03-16 11:25:00,27.79,27.79,27.7,27.73,28900.0,27.79,27.79,27.7,27.73,28900.0
2007-03-16 11:30:00,27.73,27.73,27.48,27.49,65500.0,27.73,27.73,27.48,27.49,65500.0
2007-03-16 11:35:00,27.49,27.52,27.29,27.4,68700.0,27.49,27.52,27.29,27.4,68700.0
2007-03-16 11:40:00,27.4,27.45,27.33,27.42,50800.0,27.4,27.45,27.33,27.42,50800.0
2007-03-16 11:45:00,27.42,27.44,27.39,27.4,12200.0,27.42,27.44,27.39,27.4,12200.0
2007-03-16 11:50:00,27.39,27.42,27.32,27.34,29200.0,27.39,27.42,27.32,27.34,29200.0
2007-03-16 11:55:00,27.35,27.36,27.29,27.33,44100.0,27.35,27.36,27.29,27.33,44100.0
2007-03-16 12:00:00,27.33,27.33,27.29,27.3,24500.0,27.33,27.33,27.29,27.3,24500.0
2007-03-16 12:05:00,27.3,27.34,27.27,27.34,50600.0,27.3,27.34,27.27,27.34,50600.0
2007-03-16 12:10:00,27.33,27.35,27.31,27.34,17900.0,27.33,27.35,27.31,27.34,17900.0
2007-03-16 12:15:00,27.34,27.4,27.33,27.4,43700.0,27.34,27.4,27.33,27.4,43700.0
2007-03-16 12:20:00,27.4,27.46,27.39,27.46,16200.0,27.4,27.46,27.39,27.46,16200.0
2007-03-16 12:25:00,27.46,27.52,27.46,27.48,45700.0,27.46,27.52,27.46,27.48,45700.0
2007-03-16 12:30:00,27.48,27.8,27.41,27.46,22200.0,27.48,27.8,27.41,27.46,22200.0
2007-03-16 12:35:00,27.46,27.57,27.46,27.57,29800.0,27.46,27.57,27.46,27.57,29800.0
2007-03-16 12:40:00,27.56,27.62,27.55,27.62,16300.0,27.56,27.62,27.55,27.62,16300.0
2007-03-16 12:45:00,27.62,27.63,27.53,27.54,8500.0,27.62,27.63,27.53,27.54,8500.0
2007-03-16 12:50:00,27.54,27.58,27.47,27.53,53900.0,27.54,27.58,27.47,27.53,53900.0
2007-03-16 12:55:00,27.55,27.59,27.5,27.5,13100.0,27.55,27.59,27.5,27.5,13100.0
2007-03-16 13:00:00,27.49,27.52,27.42,27.42,18100.0,27.49,27.52,27.42,27.42,18100.0
2007-03-16 13:05:00,27.42,27.5,27.42,27.49,11500.0,27.42,27.5,27.42,27.49,11500.0
2007-03-16 13:10:00,27.5,27.5,27.39,27.47,27800.0,27.5,27.5,27.39,27.47,27800.0
2007-03-16 13:15:00,27.47,27.51,27.45,27.51,23900.0,27.47,27.51,27.45,27.51,23900.0
2007-03-16 13:20:00,27.52,27.56,27.48,27.5,25000.0,27.52,27.56,27.48,27.5,25000.0
2007-03-16 13:25:00,27.5,27.51,27.48,27.5,13700.0,27.5,27.51,27.48,27.5,13700.0
2007-03-16 13:30:00,27.5,27.62,27.5,27.59,39400.0,27.5,27.62,27.5,27.59,39400.0
2007-03-16 13:35:00,27.6,27.61,27.53,27.59,27200.0,27.6,27.61,27.53,27.59,27200.0
2007-03-16 13:40:00,27.59,27.61,27.54,27.59,10500.0,27.59,27.61,27.54,27.59,10500.0
2007-03-16 13:45:00,27.57,27.57,27.49,27.49,21200.0,27.57,27.57,27.49,27.49,21200.0
2007-03-16 13:50:00,27.49,27.53,27.47,27.48,22800.0,27.49,27.53,27.47,27.48,22800.0
2007-03-16 13:55:00,27.49,27.49,27.46,27.48,7900.0,27.49,27.49,27.46,27.48,7900.0
2007-03-16 14:00:00,27.49,27.52,27.44,27.52,13000.0,27.49,27.52,27.44,27.52,13000.0
2007-03-16 14:05:00,27.52,27.52,27.44,27.45,13500.0,27.52,27.52,27.44,27.45,13500.0
2007-03-16 14:10:00,27.45,27.46,27.37,27.4,26100.0,27.45,27.46,27.37,27.4,26100.0
2007-03-16 14:15:00,27.39,27.4,27.36,27.37,8200.0,27.39,27.4,27.36,27.37,8200.0
2007-03-16 14:20:00,27.37,27.37,27.26,27.29,30800.0,27.37,27.37,27.26,27.29,30800.0
2007-03-16 14:25:00,27.29,27.36,27.28,27.35,20700.0,27.29,27.36,27.28,27.35,20700.0
2007-03-16 14:30:00,27.35,27.35,27.25,27.28,32300.0,27.35,27.35,27.25,27.28,32300.0
2007-03-16 14:35:00,27.27,27.31,27.25,27.3,9300.0,27.27,27.31,27.25,27.3,9300.0
2007-03-16 14:40:00,27.3,27.34,27.3,27.31,21300.0,27.3,27.34,27.3,27.31,21300.0
2007-03-16 14:45:00,27.31,27.31,27.22,27.3,16700.0,27.31,27.31,27.22,27.3,16700.0
2007-03-16 14:50:00,27.3,27.3,27.2,27.21,28700.0,27.3,27.3,27.2,27.21,28700.0
2007-03-16 14:55:00,27.21,27.21,27.0,27.2,298700.0,27.21,27.21,27.0,27.2,298700.0
2007-03-16 15:00:00,27.2,27.24,27.13,27.14,39500.0,27.2,27.24,27.13,27.14,39500.0
2007-03-16 15:05:00,27.15,27.2,27.14,27.2,24100.0,27.15,27.2,27.14,27.2,24100.0
2007-03-16 15:10:00,27.2,27.21,27.09,27.09,34400.0,27.2,27.21,27.09,27.09,34400.0
2007-03-16 15:15:00,27.09,27.15,27.08,27.12,34300.0,27.09,27.15,27.08,27.12,34300.0
2007-03-16 15:20:00,27.12,27.15,27.1,27.15,26400.0,27.12,27.15,27.1,27.15,26400.0
2007-03-16 15:25:00,27.15,27.15,27.13,27.15,29900.0,27.15,27.15,27.13,27.15,29900.0
2007-03-16 15:30:00,27.14,27.15,26.99,27.05,68500.0,27.14,27.15,26.99,27.05,68500.0
2007-03-16 15:35:00,27.05,27.24,27.05,27.23,22000.0,27.05,27.24,27.05,27.23,22000.0
2007-03-16 15:40:00,27.21,27.22,27.2,27.21,25800.0,27.21,27.22,27.2,27.21,25800.0
2007-03-16 15:45:00,27.22,27.26,27.09,27.1,36700.0,27.22,27.26,27.09,27.1,36700.0
2007-03-16 15:50:00,27.1,27.15,27.08,27.09,79600.0,27.1,27.15,27.08,27.09,79600.0
2007-03-16 15:55:00,27.07,27.1,26.98,27.06,123000.0,27.07,27.1,26.98,27.06,123000.0
2007-03-19 09:30:00,27.2,27.35,27.09,27.35,35100.0,27.2,27.35,27.09,27.35,35100.0
2007-03-19 09:35:00,27.32,27.47,27.32,27.38,31200.0,27.32,27.47,27.32,27.38,31200.0
2007-03-19 09:40:00,27.38,27.47,27.35,27.35,110900.0,27.38,27.47,27.35,27.35,110900.0
2007-03-19 09:45:00,27.34,27.46,27.3,27.46,20800.0,27.34,27.46,27.3,27.46,20800.0
2007-03-19 09:50:00,27.47,27.5,27.39,27.41,91200.0,27.47,27.5,27.39,27.41,91200.0
2007-03-19 09:55:00,27.42,27.48,27.41,27.43,21000.0,27.42,27.48,27.41,27.43,21000.0
2007-03-19 10:00:00,27.43,27.47,27.42,27.43,46800.0,27.43,27.47,27.42,27.43,46800.0
2007-03-19 10:05:00,27.43,27.46,27.4,27.43,32900.0,27.43,27.46,27.4,27.43,32900.0
2007-03-19 10:10:00,27.43,27.58,27.43,27.47,42800.0,27.43,27.58,27.43,27.47,42800.0
2007-03-19 10:15:00,27.46,27.55,27.46,27.53,19700.0,27.46,27.55,27.46,27.53,19700.0
2007-03-19 10:20:00,27.53,27.59,27.48,27.55,16200.0,27.53,27.59,27.48,27.55,16200.0
2007-03-19 10:25:00,27.54,27.63,27.52,27.61,41400.0,27.54,27.63,27.52,27.61,41400.0
2007-03-19 10:30:00,27.61,27.64,27.55,27.6,11100.0,27.61,27.64,27.55,27.6,11100.0
2007-03-19 10:35:00,27.59,27.65,27.59,27.64,13400.0,27.59,27.65,27.59,27.64,13400.0
2007-03-19 10:40:00,27.64,27.65,27.53,27.56,10900.0,27.64,27.65,27.53,27.56,10900.0
2007-03-19 10:45:00,27.57,27.62,27.52,27.54,23000.0,27.57,27.62,27.52,27.54,23000.0
2007-03-19 10:50:00,27.54,27.65,27.54,27.64,41200.0,27.54,27.65,27.54,27.64,41200.0
2007-03-19 10:55:00,27.63,27.65,27.61,27.61,23700.0,27.63,27.65,27.61,27.61,23700.0
2007-03-19 11:00:00,27.6,27.7,27.57,27.69,59700.0,27.6,27.7,27.57,27.69,59700.0
2007-03-19 11:05:00,27.69,27.73,27.62,27.67,43700.0,27.69,27.73,27.62,27.67,43700.0
2007-03-19 11:10:00,27.68,27.71,27.62,27.64,35600.0,27.68,27.71,27.62,27.64,35600.0
2007-03-19 11:15:00,27.64,27.69,27.62,27.67,27400.0,27.64,27.69,27.62,27.67,27400.0
2007-03-19 11:20:00,27.67,27.74,27.64,27.72,36900.0,27.67,27.74,27.64,27.72,36900.0
2007-03-19 11:25:00,27.72,27.74,27.66,27.67,50000.0,27.72,27.74,27.66,27.67,50000.0
2007-03-19 11:30:00,27.69,27.71,27.66,27.7,24200.0,27.69,27.71,27.66,27.7,24200.0
2007-03-19 11:35:00,27.71,27.75,27.68,27.69,27300.0,27.71,27.75,27.68,27.69,27300.0
2007-03-19 11:40:00,27.7,27.7,27.69,27.7,13000.0,27.7,27.7,27.69,27.7,13000.0
2007-03-19 11:45:00,27.7,27.73,27.67,27.68,14300.0,27.7,27.73,27.67,27.68,14300.0
2007-03-19 11:50:00,27.69,27.69,27.67,27.67,20900.0,27.69,27.69,27.67,27.67,20900.0
2007-03-19 11:55:00,27.66,27.66,27.63,27.65,11100.0,27.66,27.66,27.63,27.65,11100.0
2007-03-19 12:00:00,27.65,27.7,27.65,27.68,19900.0,27.65,27.7,27.65,27.68,19900.0
2007-03-19 12:05:00,27.68,27.69,27.63,27.64,12600.0,27.68,27.69,27.63,27.64,12600.0
2007-03-19 12:10:00,27.64,27.7,27.61,27.63,27200.0,27.64,27.7,27.61,27.63,27200.0
2007-03-19 12:15:00,27.64,27.72,27.64,27.68,7100.0,27.64,27.72,27.64,27.68,7100.0
2007-03-19 12:20:00,27.65,27.67,27.62,27.63,9900.0,27.65,27.67,27.62,27.63,9900.0
2007-03-19 12:25:00,27.63,27.68,27.6,27.67,9600.0,27.63,27.68,27.6,27.67,9600.0
2007-03-19 12:30:00,27.66,27.67,27.61,27.63,9800.0,27.66,27.67,27.61,27.63,9800.0
2007-03-19 12:35:00,27.64,27.72,27.64,27.68,7300.0,27.64,27.72,27.64,27.68,7300.0
2007-03-19 12:40:00,27.69,27.72,27.63,27.71,14900.0,27.69,27.72,27.63,27.71,14900.0
2007-03-19 12:45:00,27.7,27.73,27.66,27.72,17600.0,27.7,27.73,27.66,27.72,17600.0
2007-03-19 12:50:00,27.71,27.73,27.69,27.69,20400.0,27.71,27.73,27.69,27.69,20400.0
2007-03-19 12:55:00,27.68,27.71,27.66,27.67,18600.0,27.68,27.71,27.66,27.67,18600.0
2007-03-19 13:00:00,27.67,27.69,27.62,27.68,14000.0,27.67,27.69,27.62,27.68,14000.0
2007-03-19 13:05:00,27.68,27.71,27.66,27.7,10000.0,27.68,27.71,27.66,27.7,10000.0
2007-03-19 13:10:00,27.7,27.74,27.66,27.68,18000.0,27.7,27.74,27.66,27.68,18000.0
2007-03-19 13:15:00,27.68,27.69,27.65,27.67,8700.0,27.68,27.69,27.65,27.67,8700.0
2007-03-19 13:20:00,27.67,27.67,27.63,27.66,12500.0,27.67,27.67,27.63,27.66,12500.0
2007-03-19 13:25:00,27.67,27.67,27.62,27.64,4100.0,27.67,27.67,27.62,27.64,4100.0
2007-03-19 13:30:00,27.63,27.65,27.62,27.63,16200.0,27.63,27.65,27.62,27.63,16200.0
2007-03-19 13:35:00,27.63,27.69,27.63,27.67,16000.0,27.63,27.69,27.63,27.67,16000.0
2007-03-19 13:40:00,27.67,27.7,27.67,27.7,22500.0,27.67,27.7,27.67,27.7,22500.0
2007-03-19 13:45:00,27.69,27.72,27.68,27.69,28800.0,27.69,27.72,27.68,27.69,28800.0
2007-03-19 13:50:00,27.7,27.73,27.69,27.69,10200.0,27.7,27.73,27.69,27.69,10200.0
2007-03-19 13:55:00,27.69,27.72,27.69,27.7,6100.0,27.69,27.72,27.69,27.7,6100.0
2007-03-19 14:00:00,27.7,27.73,27.69,27.72,7500.0,27.7,27.73,27.69,27.72,7500.0
2007-03-19 14:05:00,27.72,27.74,27.69,27.74,12700.0,27.72,27.74,27.69,27.74,12700.0
2007-03-19 14:10:00,27.73,27.78,27.69,27.74,27200.0,27.73,27.78,27.69,27.74,27200.0
2007-03-19 14:15:00,27.74,27.76,27.69,27.72,6100.0,27.74,27.76,27.69,27.72,6100.0
2007-03-19 14:20:00,27.71,27.73,27.68,27.72,36700.0,27.71,27.73,27.68,27.72,36700.0
2007-03-19 14:25:00,27.72,27.76,27.72,27.73,14100.0,27.72,27.76,27.72,27.73,14100.0
2007-03-19 14:30:00,27.73,27.73,27.69,27.7,11800.0,27.73,27.73,27.69,27.7,11800.0
2007-03-19 14:35:00,27.7,27.75,27.7,27.75,10500.0,27.7,27.75,27.7,27.75,10500.0
2007-03-19 14:40:00,27.74,27.74,27.67,27.71,17100.0,27.74,27.74,27.67,27.71,17100.0
2007-03-19 14:45:00,27.71,27.72,27.64,27.66,34300.0,27.71,27.72,27.64,27.66,34300.0
2007-03-19 14:50:00,27.66,27.66,27.58,27.58,18400.0,27.66,27.66,27.58,27.58,18400.0
2007-03-19 14:55:00,27.58,27.61,27.52,27.61,26400.0,27.58,27.61,27.52,27.61,26400.0
2007-03-19 15:00:00,27.61,27.61,27.52,27.55,10000.0,27.61,27.61,27.52,27.55,10000.0
2007-03-19 15:05:00,27.56,27.57,27.48,27.49,62600.0,27.56,27.57,27.48,27.49,62600.0
2007-03-19 15:10:00,27.5,27.52,27.48,27.51,18800.0,27.5,27.52,27.48,27.51,18800.0
2007-03-19 15:15:00,27.51,27.54,27.47,27.48,34900.0,27.51,27.54,27.47,27.48,34900.0
2007-03-19 15:20:00,27.48,27.5,27.4,27.4,72300.0,27.48,27.5,27.4,27.4,72300.0
2007-03-19 15:25:00,27.4,27.41,27.33,27.37,36800.0,27.4,27.41,27.33,27.37,36800.0
2007-03-19 15:30:00,27.37,27.5,27.36,27.48,46300.0,27.37,27.5,27.36,27.48,46300.0
2007-03-19 15:35:00,27.45,27.46,27.4,27.46,34500.0,27.45,27.46,27.4,27.46,34500.0
2007-03-19 15:40:00,27.46,27.57,27.46,27.54,54500.0,27.46,27.57,27.46,27.54,54500.0
2007-03-19 15:45:00,27.54,27.62,27.54,27.56,48700.0,27.54,27.62,27.54,27.56,48700.0
2007-03-19 15:50:00,27.56,27.6,27.54,27.56,76900.0,27.56,27.6,27.54,27.56,76900.0
2007-03-19 15:55:00,27.57,27.64,27.56,27.64,109800.0,27.57,27.64,27.56,27.64,109800.0
2007-03-20 09:30:00,27.66,27.71,27.42,27.49,25300.0,27.66,27.71,27.42,27.49,25300.0
2007-03-20 09:35:00,27.49,27.64,27.49,27.59,8300.0,27.49,27.64,27.49,27.59,8300.0
2007-03-20 09:40:00,27.59,27.61,27.48,27.51,5200.0,27.59,27.61,27.48,27.51,5200.0
2007-03-20 09:45:00,27.51,27.55,27.47,27.47,5100.0,27.51,27.55,27.47,27.47,5100.0
2007-03-20 09:50:00,27.49,27.51,27.31,27.34,10200.0,27.49,27.51,27.31,27.34,10200.0
2007-03-20 09:55:00,27.34,27.4,27.34,27.39,15000.0,27.34,27.4,27.34,27.39,15000.0
2007-03-20 10:00:00,27.39,27.4,27.35,27.38,13900.0,27.39,27.4,27.35,27.38,13900.0
2007-03-20 10:05:00,27.39,27.49,27.39,27.49,12500.0,27.39,27.49,27.39,27.49,12500.0
2007-03-20 10:10:00,27.5,27.59,27.5,27.59,8700.0,27.5,27.59,27.5,27.59,8700.0
2007-03-20 10:15:00,27.59,27.59,27.55,27.55,6800.0,27.59,27.59,27.55,27.55,6800.0
2007-03-20 10:20:00,27.58,27.61,27.57,27.6,9400.0,27.58,27.61,27.57,27.6,9400.0
2007-03-20 10:25:00,27.6,27.66,27.6,27.66,14300.0,27.6,27.66,27.6,27.66,14300.0
2007-03-20 10:30:00,27.65,27.66,27.6,27.63,22600.0,27.65,27.66,27.6,27.63,22600.0
2007-03-20 10:35:00,27.63,27.76,27.62,27.73,8000.0,27.63,27.76,27.62,27.73,8000.0
2007-03-20 10:40:00,27.74,27.77,27.67,27.77,10100.0,27.74,27.77,27.67,27.77,10100.0
2007-03-20 10:45:00,27.76,27.76,27.75,27.75,7300.0,27.76,27.76,27.75,27.75,7300.0
2007-03-20 10:50:00,27.75,28.02,27.75,27.81,61200.0,27.75,28.02,27.75,27.81,61200.0
2007-03-20 10:55:00,27.83,27.83,27.76,27.76,6200.0,27.83,27.83,27.76,27.76,6200.0
2007-03-20 11:00:00,27.79,27.81,27.74,27.74,10500.0,27.79,27.81,27.74,27.74,10500.0
2007-03-20 11:05:00,27.74,27.85,27.74,27.84,20300.0,27.74,27.85,27.74,27.84,20300.0
2007-03-20 11:10:00,27.84,27.84,27.78,27.82,5900.0,27.84,27.84,27.78,27.82,5900.0
2007-03-20 11:15:00,27.79,27.82,27.76,27.77,4300.0,27.79,27.82,27.76,27.77,4300.0
2007-03-20 11:20:00,27.77,27.77,27.73,27.74,8600.0,27.77,27.77,27.73,27.74,8600.0
2007-03-20 11:25:00,27.73,27.78,27.73,27.78,5900.0,27.73,27.78,27.73,27.78,5900.0
2007-03-20 11:30:00,27.77,27.78,27.66,27.71,41300.0,27.77,27.78,27.66,27.71,41300.0
2007-03-20 11:35:00,27.69,27.76,27.69,27.72,11200.0,27.69,27.76,27.69,27.72,11200.0
2007-03-20 11:40:00,27.71,27.73,27.69,27.72,5300.0,27.71,27.73,27.69,27.72,5300.0
2007-03-20 11:45:00,27.73,27.73,27.65,27.65,4400.0,27.73,27.73,27.65,27.65,4400.0
2007-03-20 11:50:00,27.66,27.74,27.66,27.73,8500.0,27.66,27.74,27.66,27.73,8500.0
2007-03-20 11:55:00,27.74,27.83,27.73,27.83,6400.0,27.74,27.83,27.73,27.83,6400.0
2007-03-20 12:00:00,27.83,27.85,27.8,27.85,12100.0,27.83,27.85,27.8,27.85,12100.0
2007-03-20 12:05:00,27.84,27.92,27.83,27.89,5300.0,27.84,27.92,27.83,27.89,5300.0
2007-03-20 12:10:00,27.88,27.92,27.87,27.9,5600.0,27.88,27.92,27.87,27.9,5600.0
2007-03-20 12:15:00,27.92,27.92,27.83,27.83,5600.0,27.92,27.92,27.83,27.83,5600.0
2007-03-20 12:20:00,27.85,27.87,27.82,27.87,5300.0,27.85,27.87,27.82,27.87,5300.0
2007-03-20 12:25:00,27.88,27.92,27.83,27.84,23600.0,27.88,27.92,27.83,27.84,23600.0
2007-03-20 12:30:00,27.85,27.86,27.83,27.83,2600.0,27.85,27.86,27.83,27.83,2600.0
2007-03-20 12:35:00,27.82,27.83,27.8,27.8,18100.0,27.82,27.83,27.8,27.8,18100.0
2007-03-20 12:40:00,27.8,27.81,27.7,27.75,29500.0,27.8,27.81,27.7,27.75,29500.0
2007-03-20 12:45:00,27.75,27.77,27.72,27.77,21700.0,27.75,27.77,27.72,27.77,21700.0
2007-03-20 12:50:00,27.76,27.81,27.76,27.8,2700.0,27.76,27.81,27.76,27.8,2700.0
2007-03-20 12:55:00,27.81,27.88,27.81,27.81,11500.0,27.81,27.88,27.81,27.81,11500.0
2007-03-20 13:00:00,27.82,27.85,27.78,27.85,21000.0,27.82,27.85,27.78,27.85,21000.0
2007-03-20 13:05:00,27.83,27.9,27.83,27.88,6400.0,27.83,27.9,27.83,27.88,6400.0
2007-03-20 13:10:00,27.89,27.89,27.74,27.79,29500.0,27.89,27.89,27.74,27.79,29500.0
2007-03-20 13:15:00,27.78,27.79,27.77,27.77,9900.0,27.78,27.79,27.77,27.77,9900.0
2007-03-20 13:20:00,27.78,27.78,27.77,27.77,5200.0,27.78,27.78,27.77,27.77,5200.0
2007-03-20 13:25:00,27.77,27.78,27.77,27.77,5100.0,27.77,27.78,27.77,27.77,5100.0
2007-03-20 13:30:00,27.78,27.81,27.77,27.81,83600.0,27.78,27.81,27.77,27.81,83600.0
2007-03-20 13:35:00,27.82,27.83,27.8,27.81,9500.0,27.82,27.83,27.8,27.81,9500.0
2007-03-20 13:40:00,27.83,27.86,27.82,27.86,4600.0,27.83,27.86,27.82,27.86,4600.0
2007-03-20 13:45:00,27.86,27.87,27.85,27.86,5400.0,27.86,27.87,27.85,27.86,5400.0
2007-03-20 13:50:00,27.85,27.85,27.78,27.8,28000.0,27.85,27.85,27.78,27.8,28000.0
2007-03-20 13:55:00,27.79,27.85,27.78,27.85,12200.0,27.79,27.85,27.78,27.85,12200.0
2007-03-20 14:00:00,27.79,27.83,27.78,27.78,29600.0,27.79,27.83,27.78,27.78,29600.0
2007-03-20 14:05:00,27.79,27.85,27.79,27.85,5900.0,27.79,27.85,27.79,27.85,5900.0
2007-03-20 14:10:00,27.84,27.88,27.84,27.88,6000.0,27.84,27.88,27.84,27.88,6000.0
2007-03-20 14:15:00,27.88,27.89,27.86,27.88,5700.0,27.88,27.89,27.86,27.88,5700.0
2007-03-20 14:20:00,27.88,27.9,27.86,27.9,10200.0,27.88,27.9,27.86,27.9,10200.0
2007-03-20 14:25:00,27.89,27.9,27.85,27.86,12100.0,27.89,27.9,27.85,27.86,12100.0
2007-03-20 14:30:00,27.86,27.86,27.81,27.82,9800.0,27.86,27.86,27.81,27.82,9800.0
2007-03-20 14:35:00,27.83,27.85,27.8,27.84,8400.0,27.83,27.85,27.8,27.84,8400.0
2007-03-20 14:40:00,27.82,27.9,27.8,27.9,10400.0,27.82,27.9,27.8,27.9,10400.0
2007-03-20 14:45:00,27.91,27.91,27.86,27.87,3700.0,27.91,27.91,27.86,27.87,3700.0
2007-03-20 14:50:00,27.87,27.87,27.81,27.81,26900.0,27.87,27.87,27.81,27.81,26900.0
2007-03-20 14:55:00,27.8,27.81,27.8,27.8,8100.0,27.8,27.81,27.8,27.8,8100.0
2007-03-20 15:00:00,27.81,27.86,27.8,27.8,46500.0,27.81,27.86,27.8,27.8,46500.0
2007-03-20 15:05:00,27.82,27.85,27.8,27.85,11800.0,27.82,27.85,27.8,27.85,11800.0
2007-03-20 15:10:00,27.86,27.86,27.85,27.85,5900.0,27.86,27.86,27.85,27.85,5900.0
2007-03-20 15:15:00,27.87,27.87,27.85,27.86,12000.0,27.87,27.87,27.85,27.86,12000.0
2007-03-20 15:20:00,27.86,27.88,27.86,27.86,12500.0,27.86,27.88,27.86,27.86,12500.0
2007-03-20 15:25:00,27.85,27.85,27.81,27.81,9000.0,27.85,27.85,27.81,27.81,9000.0
2007-03-20 15:30:00,27.81,27.84,27.8,27.82,9800.0,27.81,27.84,27.8,27.82,9800.0
2007-03-20 15:35:00,27.82,27.88,27.8,27.83,15100.0,27.82,27.88,27.8,27.83,15100.0
2007-03-20 15:40:00,27.82,27.82,27.79,27.8,12700.0,27.82,27.82,27.79,27.8,12700.0
2007-03-20 15:45:00,27.8,27.86,27.8,27.85,8600.0,27.8,27.86,27.8,27.85,8600.0
2007-03-20 15:50:00,27.86,27.91,27.81,27.84,46700.0,27.86,27.91,27.81,27.84,46700.0
2007-03-20 15:55:00,27.85,27.87,27.83,27.85,59000.0,27.85,27.87,27.83,27.85,59000.0
2007-03-21 09:30:00,27.86,27.91,27.74,27.77,25100.0,27.86,27.91,27.74,27.77,25100.0
2007-03-21 09:35:00,27.79,27.81,27.73,27.8,21900.0,27.79,27.81,27.73,27.8,21900.0
2007-03-21 09:40:00,27.81,27.81,27.73,27.78,19800.0,27.81,27.81,27.73,27.78,19800.0
2007-03-21 09:45:00,27.78,27.81,27.76,27.79,22200.0,27.78,27.81,27.76,27.79,22200.0
2007-03-21 09:50:00,27.81,27.81,27.79,27.8,20200.0,27.81,27.81,27.79,27.8,20200.0
2007-03-21 09:55:00,27.79,27.8,27.63,27.63,22000.0,27.79,27.8,27.63,27.63,22000.0
2007-03-21 10:00:00,27.62,27.62,27.6,27.6,15600.0,27.62,27.62,27.6,27.6,15600.0
2007-03-21 10:05:00,27.6,27.64,27.6,27.63,22300.0,27.6,27.64,27.6,27.63,22300.0
2007-03-21 10:10:00,27.64,27.65,27.63,27.64,17100.0,27.64,27.65,27.63,27.64,17100.0
2007-03-21 10:15:00,27.65,27.65,27.62,27.65,16900.0,27.65,27.65,27.62,27.65,16900.0
2007-03-21 10:20:00,27.65,27.65,27.6,27.6,22600.0,27.65,27.65,27.6,27.6,22600.0
2007-03-21 10:25:00,27.61,27.61,27.58,27.6,13300.0,27.61,27.61,27.58,27.6,13300.0
2007-03-21 10:30:00,27.59,27.62,27.57,27.61,26400.0,27.59,27.62,27.57,27.61,26400.0
2007-03-21 10:35:00,27.61,27.62,27.55,27.55,13500.0,27.61,27.62,27.55,27.55,13500.0
2007-03-21 10:40:00,27.56,27.61,27.54,27.59,23200.0,27.56,27.61,27.54,27.59,23200.0
2007-03-21 10:45:00,27.6,27.6,27.55,27.56,9200.0,27.6,27.6,27.55,27.56,9200.0
2007-03-21 10:50:00,27.57,27.66,27.57,27.65,26500.0,27.57,27.66,27.57,27.65,26500.0
2007-03-21 10:55:00,27.65,27.82,27.65,27.82,39000.0,27.65,27.82,27.65,27.82,39000.0
2007-03-21 11:00:00,27.82,27.87,27.79,27.85,29900.0,27.82,27.87,27.79,27.85,29900.0
2007-03-21 11:05:00,27.85,27.97,27.85,27.93,49100.0,27.85,27.97,27.85,27.93,49100.0
2007-03-21 11:10:00,27.92,27.98,27.65,27.98,72400.0,27.92,27.98,27.65,27.98,72400.0
2007-03-21 11:15:00,27.98,28.06,27.97,28.06,23600.0,27.98,28.06,27.97,28.06,23600.0
2007-03-21 11:20:00,28.05,28.17,28.04,28.17,50700.0,28.05,28.17,28.04,28.17,50700.0
2007-03-21 11:25:00,28.15,28.2,28.12,28.18,36400.0,28.15,28.2,28.12,28.18,36400.0
2007-03-21 11:30:00,28.19,28.21,28.18,28.18,9900.0,28.19,28.21,28.18,28.18,9900.0
2007-03-21 11:35:00,28.18,28.19,28.13,28.13,13300.0,28.18,28.19,28.13,28.13,13300.0
2007-03-21 11:40:00,28.13,28.14,28.07,28.07,12300.0,28.13,28.14,28.07,28.07,12300.0
2007-03-21 11:45:00,28.08,28.14,28.04,28.12,24000.0,28.08,28.14,28.04,28.12,24000.0
2007-03-21 11:50:00,28.12,28.12,28.0,28.01,13400.0,28.12,28.12,28.0,28.01,13400.0
2007-03-21 11:55:00,28.01,28.01,28.0,28.0,11600.0,28.01,28.01,28.0,28.0,11600.0
2007-03-21 12:00:00,28.0,28.1,27.99,28.1,19900.0,28.0,28.1,27.99,28.1,19900.0
2007-03-21 12:05:00,28.1,28.13,28.1,28.1,6800.0,28.1,28.13,28.1,28.1,6800.0
2007-03-21 12:10:00,28.11,28.11,28.08,28.08,5300.0,28.11,28.11,28.08,28.08,5300.0
2007-03-21 12:15:00,28.08,28.1,28.07,28.07,8500.0,28.08,28.1,28.07,28.07,8500.0
2007-03-21 12:20:00,28.06,28.1,28.06,28.09,9000.0,28.06,28.1,28.06,28.09,9000.0
2007-03-21 12:25:00,28.08,28.11,28.08,28.1,8200.0,28.08,28.11,28.08,28.1,8200.0
2007-03-21 12:30:00,28.11,28.11,28.1,28.11,9300.0,28.11,28.11,28.1,28.11,9300.0
2007-03-21 12:35:00,28.12,28.18,28.12,28.17,19900.0,28.12,28.18,28.12,28.17,19900.0
2007-03-21 12:40:00,28.16,28.16,28.09,28.11,11600.0,28.16,28.16,28.09,28.11,11600.0
2007-03-21 12:45:00,28.11,28.17,28.09,28.13,28500.0,28.11,28.17,28.09,28.13,28500.0
2007-03-21 12:50:00,28.14,28.14,28.12,28.13,7400.0,28.14,28.14,28.12,28.13,7400.0
2007-03-21 12:55:00,28.13,28.14,28.12,28.13,7500.0,28.13,28.14,28.12,28.13,7500.0
2007-03-21 13:00:00,28.13,28.15,28.11,28.14,10500.0,28.13,28.15,28.11,28.14,10500.0
2007-03-21 13:05:00,28.14,28.16,28.14,28.15,8000.0,28.14,28.16,28.14,28.15,8000.0
2007-03-21 13:10:00,28.15,28.15,28.1,28.1,11600.0,28.15,28.15,28.1,28.1,11600.0
2007-03-21 13:15:00,28.11,28.17,28.11,28.15,14800.0,28.11,28.17,28.11,28.15,14800.0
2007-03-21 13:20:00,28.16,28.16,28.15,28.15,8200.0,28.16,28.16,28.15,28.15,8200.0
2007-03-21 13:25:00,28.15,28.18,28.14,28.18,11000.0,28.15,28.18,28.14,28.18,11000.0
2007-03-21 13:30:00,28.19,28.2,28.17,28.2,7500.0,28.19,28.2,28.17,28.2,7500.0
2007-03-21 13:35:00,28.19,28.2,28.17,28.19,6900.0,28.19,28.2,28.17,28.19,6900.0
2007-03-21 13:40:00,28.2,28.2,28.18,28.19,7100.0,28.2,28.2,28.18,28.19,7100.0
2007-03-21 13:45:00,28.19,28.2,28.18,28.19,8400.0,28.19,28.2,28.18,28.19,8400.0
2007-03-21 13:50:00,28.19,28.23,28.18,28.23,23300.0,28.19,28.23,28.18,28.23,23300.0
2007-03-21 13:55:00,28.25,28.3,28.25,28.27,20400.0,28.25,28.3,28.25,28.27,20400.0
2007-03-21 14:00:00,28.26,28.3,28.24,28.24,18100.0,28.26,28.3,28.24,28.24,18100.0
2007-03-21 14:05:00,28.24,28.29,28.23,28.27,14800.0,28.24,28.29,28.23,28.27,14800.0
2007-03-21 14:10:00,28.28,28.32,28.23,28.24,14700.0,28.28,28.32,28.23,28.24,14700.0
2007-03-21 14:15:00,28.23,28.47,28.18,28.32,68300.0,28.23,28.47,28.18,28.32,68300.0
2007-03-21 14:20:00,28.3,28.61,28.27,28.58,64400.0,28.3,28.61,28.27,28.58,64400.0
2007-03-21 14:25:00,28.58,28.64,28.42,28.54,41300.0,28.58,28.64,28.42,28.54,41300.0
2007-03-21 14:30:00,28.54,28.54,28.4,28.41,17900.0,28.54,28.54,28.4,28.41,17900.0
2007-03-21 14:35:00,28.42,28.46,28.37,28.45,11900.0,28.42,28.46,28.37,28.45,11900.0
2007-03-21 14:40:00,28.44,28.7,28.42,28.67,24300.0,28.44,28.7,28.42,28.67,24300.0
2007-03-21 14:45:00,28.66,28.83,28.28,28.62,73600.0,28.66,28.83,28.28,28.62,73600.0
2007-03-21 14:50:00,28.59,28.63,28.53,28.63,18700.0,28.59,28.63,28.53,28.63,18700.0
2007-03-21 14:55:00,28.63,28.76,28.62,28.74,24400.0,28.63,28.76,28.62,28.74,24400.0
2007-03-21 15:00:00,28.75,28.78,28.72,28.74,29100.0,28.75,28.78,28.72,28.74,29100.0
2007-03-21 15:05:00,28.73,28.75,28.6,28.71,23900.0,28.73,28.75,28.6,28.71,23900.0
2007-03-21 15:10:00,28.7,28.75,28.61,28.71,33300.0,28.7,28.75,28.61,28.71,33300.0
2007-03-21 15:15:00,28.69,28.69,28.54,28.56,21700.0,28.69,28.69,28.54,28.56,21700.0
2007-03-21 15:20:00,28.57,28.61,28.51,28.51,36300.0,28.57,28.61,28.51,28.51,36300.0
2007-03-21 15:25:00,28.52,28.52,28.37,28.43,58900.0,28.52,28.52,28.37,28.43,58900.0
2007-03-21 15:30:00,28.43,28.46,28.35,28.4,39500.0,28.43,28.46,28.35,28.4,39500.0
2007-03-21 15:35:00,28.39,28.45,28.38,28.4,72600.0,28.39,28.45,28.38,28.4,72600.0
2007-03-21 15:40:00,28.38,28.45,28.38,28.44,68300.0,28.38,28.45,28.38,28.44,68300.0
2007-03-21 15:45:00,28.44,28.44,28.31,28.33,50000.0,28.44,28.44,28.31,28.33,50000.0
2007-03-21 15:50:00,28.33,28.39,28.25,28.29,246000.0,28.33,28.39,28.25,28.29,246000.0
2007-03-21 15:55:00,28.29,28.39,28.28,28.39,109800.0,28.29,28.39,28.28,28.39,109800.0
2007-03-22 09:30:00,28.57,28.9,28.47,28.6,54700.0,28.57,28.9,28.47,28.6,54700.0
2007-03-22 09:35:00,28.61,28.73,28.46,28.57,14400.0,28.61,28.73,28.46,28.57,14400.0
2007-03-22 09:40:00,28.57,28.63,28.49,28.58,26600.0,28.57,28.63,28.49,28.58,26600.0
2007-03-22 09:45:00,28.56,28.63,28.54,28.59,27500.0,28.56,28.63,28.54,28.59,27500.0
2007-03-22 09:50:00,28.55,28.61,28.51,28.59,28200.0,28.55,28.61,28.51,28.59,28200.0
2007-03-22 09:55:00,28.59,28.59,28.38,28.45,18800.0,28.59,28.59,28.38,28.45,18800.0
2007-03-22 10:00:00,28.42,28.43,28.3,28.38,8900.0,28.42,28.43,28.3,28.38,8900.0
2007-03-22 10:05:00,28.38,28.47,28.35,28.37,13000.0,28.38,28.47,28.35,28.37,13000.0
2007-03-22 10:10:00,28.37,28.39,28.35,28.37,83700.0,28.37,28.39,28.35,28.37,83700.0
2007-03-22 10:15:00,28.39,28.59,28.39,28.55,40000.0,28.39,28.59,28.39,28.55,40000.0
2007-03-22 10:20:00,28.55,28.6,28.55,28.59,28200.0,28.55,28.6,28.55,28.59,28200.0
2007-03-22 10:25:00,28.6,28.63,28.56,28.61,90000.0,28.6,28.63,28.56,28.61,90000.0
2007-03-22 10:30:00,28.62,28.75,28.61,28.75,18600.0,28.62,28.75,28.61,28.75,18600.0
2007-03-22 10:35:00,28.74,28.76,28.7,28.74,22700.0,28.74,28.76,28.7,28.74,22700.0
2007-03-22 10:40:00,28.74,28.76,28.68,28.7,7000.0,28.74,28.76,28.68,28.7,7000.0
2007-03-22 10:45:00,28.7,28.7,28.65,28.65,3800.0,28.7,28.7,28.65,28.65,3800.0
2007-03-22 10:50:00,28.63,28.63,28.55,28.56,9600.0,28.63,28.63,28.55,28.56,9600.0
2007-03-22 10:55:00,28.56,28.59,28.51,28.52,10600.0,28.56,28.59,28.51,28.52,10600.0
2007-03-22 11:00:00,28.51,28.56,28.51,28.54,10800.0,28.51,28.56,28.51,28.54,10800.0
2007-03-22 11:05:00,28.52,28.55,28.51,28.55,4900.0,28.52,28.55,28.51,28.55,4900.0
2007-03-22 11:10:00,28.55,28.56,28.45,28.45,10000.0,28.55,28.56,28.45,28.45,10000.0
2007-03-22 11:15:00,28.46,28.5,28.42,28.44,9700.0,28.46,28.5,28.42,28.44,9700.0
2007-03-22 11:20:00,28.44,28.48,28.42,28.42,6900.0,28.44,28.48,28.42,28.42,6900.0
2007-03-22 11:25:00,28.41,28.49,28.41,28.49,10300.0,28.41,28.49,28.41,28.49,10300.0
2007-03-22 11:30:00,28.49,28.49,28.47,28.49,2100.0,28.49,28.49,28.47,28.49,2100.0
2007-03-22 11:35:00,28.48,28.48,28.4,28.45,6400.0,28.48,28.48,28.4,28.45,6400.0
2007-03-22 11:40:00,28.47,28.5,28.43,28.43,5900.0,28.47,28.5,28.43,28.43,5900.0
2007-03-22 11:45:00,28.43,28.43,28.42,28.43,500.0,28.43,28.43,28.42,28.43,500.0
2007-03-22 11:50:00,28.43,28.46,28.4,28.41,19300.0,28.43,28.46,28.4,28.41,19300.0
2007-03-22 11:55:00,28.41,28.45,28.37,28.4,23500.0,28.41,28.45,28.37,28.4,23500.0
2007-03-22 12:00:00,28.4,28.45,28.4,28.4,61700.0,28.4,28.45,28.4,28.4,61700.0
2007-03-22 12:05:00,28.4,28.51,28.4,28.47,37300.0,28.4,28.51,28.4,28.47,37300.0
2007-03-22 12:10:00,28.45,28.51,28.4,28.43,21400.0,28.45,28.51,28.4,28.43,21400.0
2007-03-22 12:15:00,28.41,28.43,28.37,28.37,9800.0,28.41,28.43,28.37,28.37,9800.0
2007-03-22 12:20:00,28.39,28.4,28.37,28.37,9300.0,28.39,28.4,28.37,28.37,9300.0
2007-03-22 12:25:00,28.37,28.41,28.37,28.37,18700.0,28.37,28.41,28.37,28.37,18700.0
2007-03-22 12:30:00,28.38,28.43,28.38,28.42,9300.0,28.38,28.43,28.38,28.42,9300.0
2007-03-22 12:35:00,28.41,28.42,28.41,28.41,4400.0,28.41,28.42,28.41,28.41,4400.0
2007-03-22 12:40:00,28.4,28.44,28.38,28.41,10600.0,28.4,28.44,28.38,28.41,10600.0
2007-03-22 12:45:00,28.4,28.41,28.38,28.38,2900.0,28.4,28.41,28.38,28.38,2900.0
2007-03-22 12:50:00,28.39,28.41,28.39,28.41,5600.0,28.39,28.41,28.39,28.41,5600.0
2007-03-22 12:55:00,28.4,28.41,28.36,28.36,8900.0,28.4,28.41,28.36,28.36,8900.0
2007-03-22 13:00:00,28.35,28.36,28.28,28.28,14000.0,28.35,28.36,28.28,28.28,14000.0
2007-03-22 13:05:00,28.28,28.35,28.25,28.32,17100.0,28.28,28.35,28.25,28.32,17100.0
2007-03-22 13:10:00,28.33,28.4,28.31,28.38,18100.0,28.33,28.4,28.31,28.38,18100.0
2007-03-22 13:15:00,28.38,28.38,28.3,28.33,17200.0,28.38,28.38,28.3,28.33,17200.0
2007-03-22 13:20:00,28.34,28.39,28.34,28.39,7700.0,28.34,28.39,28.34,28.39,7700.0
2007-03-22 13:25:00,28.39,28.49,28.39,28.46,22800.0,28.39,28.49,28.39,28.46,22800.0
2007-03-22 13:30:00,28.47,28.47,28.38,28.41,10900.0,28.47,28.47,28.38,28.41,10900.0
2007-03-22 13:35:00,28.42,28.45,28.35,28.45,15400.0,28.42,28.45,28.35,28.45,15400.0
2007-03-22 13:40:00,28.46,28.53,28.44,28.46,15200.0,28.46,28.53,28.44,28.46,15200.0
2007-03-22 13:45:00,28.48,28.51,28.42,28.46,10000.0,28.48,28.51,28.42,28.46,10000.0
2007-03-22 13:50:00,28.46,28.52,28.41,28.41,12700.0,28.46,28.52,28.41,28.41,12700.0
2007-03-22 13:55:00,28.42,28.46,28.41,28.46,6800.0,28.42,28.46,28.41,28.46,6800.0
2007-03-22 14:00:00,28.45,28.46,28.36,28.36,24900.0,28.45,28.46,28.36,28.36,24900.0
2007-03-22 14:05:00,28.36,28.38,28.35,28.35,4800.0,28.36,28.38,28.35,28.35,4800.0
2007-03-22 14:10:00,28.35,28.39,28.33,28.37,20100.0,28.35,28.39,28.33,28.37,20100.0
2007-03-22 14:15:00,28.34,28.38,28.34,28.36,12700.0,28.34,28.38,28.34,28.36,12700.0
2007-03-22 14:20:00,28.34,28.37,28.28,28.3,13500.0,28.34,28.37,28.28,28.3,13500.0
2007-03-22 14:25:00,28.29,28.3,28.26,28.29,7900.0,28.29,28.3,28.26,28.29,7900.0
2007-03-22 14:30:00,28.28,28.29,28.26,28.29,9400.0,28.28,28.29,28.26,28.29,9400.0
2007-03-22 14:35:00,28.28,28.4,28.19,28.23,146500.0,28.28,28.4,28.19,28.23,146500.0
2007-03-22 14:40:00,28.24,28.3,28.22,28.28,15800.0,28.24,28.3,28.22,28.28,15800.0
2007-03-22 14:45:00,28.26,28.33,28.21,28.26,34400.0,28.26,28.33,28.21,28.26,34400.0
2007-03-22 14:50:00,28.24,28.29,28.2,28.2,14900.0,28.24,28.29,28.2,28.2,14900.0
2007-03-22 14:55:00,28.2,28.23,28.19,28.21,6100.0,28.2,28.23,28.19,28.21,6100.0
2007-03-22 15:00:00,28.22,28.26,28.18,28.25,11100.0,28.22,28.26,28.18,28.25,11100.0
2007-03-22 15:05:00,28.24,28.28,28.14,28.15,22700.0,28.24,28.28,28.14,28.15,22700.0
2007-03-22 15:10:00,28.15,28.15,28.1,28.15,14400.0,28.15,28.15,28.1,28.15,14400.0
2007-03-22 15:15:00,28.15,28.19,28.1,28.13,19800.0,28.15,28.19,28.1,28.13,19800.0
2007-03-22 15:20:00,28.15,28.19,28.06,28.08,20900.0,28.15,28.19,28.06,28.08,20900.0
2007-03-22 15:25:00,28.08,28.16,28.08,28.15,17400.0,28.08,28.16,28.08,28.15,17400.0
2007-03-22 15:30:00,28.13,28.13,28.01,28.05,37000.0,28.13,28.13,28.01,28.05,37000.0
2007-03-22 15:35:00,28.05,28.08,27.99,28.02,25200.0,28.05,28.08,27.99,28.02,25200.0
2007-03-22 15:40:00,28.03,28.05,28.0,28.03,19600.0,28.03,28.05,28.0,28.03,19600.0
2007-03-22 15:45:00,28.04,28.04,28.0,28.02,21200.0,28.04,28.04,28.0,28.02,21200.0
2007-03-22 15:50:00,28.03,28.13,28.01,28.03,48300.0,28.03,28.13,28.01,28.03,48300.0
2007-03-22 15:55:00,28.02,28.1,28.0,28.05,67900.0,28.02,28.1,28.0,28.05,67900.0
2007-03-23 09:30:00,28.2,28.48,28.15,28.16,23500.0,28.2,28.48,28.15,28.16,23500.0
2007-03-23 09:35:00,28.11,28.21,28.11,28.21,15200.0,28.11,28.21,28.11,28.21,15200.0
2007-03-23 09:40:00,28.22,28.22,27.9,27.92,24700.0,28.22,28.22,27.9,27.92,24700.0
2007-03-23 09:45:00,27.93,28.05,27.9,27.9,13700.0,27.93,28.05,27.9,27.9,13700.0
2007-03-23 09:50:00,27.85,28.15,27.81,28.08,16500.0,27.85,28.15,27.81,28.08,16500.0
2007-03-23 09:55:00,28.08,28.08,27.92,28.0,9900.0,28.08,28.08,27.92,28.0,9900.0
2007-03-23 10:00:00,28.0,28.13,27.97,28.1,19000.0,28.0,28.13,27.97,28.1,19000.0
2007-03-23 10:05:00,28.09,28.1,27.91,28.03,6100.0,28.09,28.1,27.91,28.03,6100.0
2007-03-23 10:10:00,28.03,28.03,27.95,28.01,4400.0,28.03,28.03,27.95,28.01,4400.0
2007-03-23 10:15:00,28.0,28.03,27.87,27.97,14300.0,28.0,28.03,27.87,27.97,14300.0
2007-03-23 10:20:00,27.97,27.97,27.82,27.89,24100.0,27.97,27.97,27.82,27.89,24100.0
2007-03-23 10:25:00,27.88,28.03,27.87,28.03,17900.0,27.88,28.03,27.87,28.03,17900.0
2007-03-23 10:30:00,28.01,28.04,27.95,28.03,15400.0,28.01,28.04,27.95,28.03,15400.0
2007-03-23 10:35:00,28.04,28.09,27.96,27.96,21400.0,28.04,28.09,27.96,27.96,21400.0
2007-03-23 10:40:00,27.95,27.98,27.9,27.98,6800.0,27.95,27.98,27.9,27.98,6800.0
2007-03-23 10:45:00,27.98,28.04,27.98,28.0,7200.0,27.98,28.04,27.98,28.0,7200.0
2007-03-23 10:50:00,28.01,28.05,27.94,28.02,12300.0,28.01,28.05,27.94,28.02,12300.0
2007-03-23 10:55:00,28.01,28.06,28.0,28.02,12300.0,28.01,28.06,28.0,28.02,12300.0
2007-03-23 11:00:00,28.03,28.03,27.99,28.02,8800.0,28.03,28.03,27.99,28.02,8800.0
2007-03-23 11:05:00,28.01,28.03,27.98,27.99,4900.0,28.01,28.03,27.98,27.99,4900.0
2007-03-23 11:10:00,27.99,28.04,27.97,27.98,12600.0,27.99,28.04,27.97,27.98,12600.0
2007-03-23 11:15:00,27.98,28.02,27.94,27.94,10000.0,27.98,28.02,27.94,27.94,10000.0
2007-03-23 11:20:00,27.93,27.96,27.91,27.95,7700.0,27.93,27.96,27.91,27.95,7700.0
2007-03-23 11:25:00,27.95,27.98,27.93,27.95,4400.0,27.95,27.98,27.93,27.95,4400.0
2007-03-23 11:30:00,27.93,27.98,27.92,27.98,5300.0,27.93,27.98,27.92,27.98,5300.0
2007-03-23 11:35:00,27.97,27.97,27.92,27.92,6000.0,27.97,27.97,27.92,27.92,6000.0
2007-03-23 11:40:00,27.92,27.92,27.83,27.87,12100.0,27.92,27.92,27.83,27.87,12100.0
2007-03-23 11:45:00,27.86,27.9,27.86,27.89,7000.0,27.86,27.9,27.86,27.89,7000.0
2007-03-23 11:50:00,27.9,27.96,27.87,27.87,7400.0,27.9,27.96,27.87,27.87,7400.0
2007-03-23 11:55:00,27.89,27.93,27.89,27.93,4400.0,27.89,27.93,27.89,27.93,4400.0
2007-03-23 12:00:00,27.94,28.02,27.94,27.97,7700.0,27.94,28.02,27.94,27.97,7700.0
2007-03-23 12:05:00,27.97,28.04,27.97,28.04,4700.0,27.97,28.04,27.97,28.04,4700.0
2007-03-23 12:10:00,28.05,28.05,27.94,27.94,11200.0,28.05,28.05,27.94,27.94,11200.0
2007-03-23 12:15:00,27.94,27.97,27.92,27.93,6000.0,27.94,27.97,27.92,27.93,6000.0
2007-03-23 12:20:00,27.93,27.96,27.88,27.92,24200.0,27.93,27.96,27.88,27.92,24200.0
2007-03-23 12:25:00,27.9,27.91,27.88,27.89,5200.0,27.9,27.91,27.88,27.89,5200.0
2007-03-23 12:30:00,27.89,27.91,27.88,27.9,8600.0,27.89,27.91,27.88,27.9,8600.0
2007-03-23 12:35:00,27.9,27.93,27.89,27.9,7600.0,27.9,27.93,27.89,27.9,7600.0
2007-03-23 12:40:00,27.89,27.92,27.89,27.91,8500.0,27.89,27.92,27.89,27.91,8500.0
2007-03-23 12:45:00,27.89,27.89,27.87,27.87,4900.0,27.89,27.89,27.87,27.87,4900.0
2007-03-23 12:50:00,27.88,27.97,27.88,27.95,13700.0,27.88,27.97,27.88,27.95,13700.0
2007-03-23 12:55:00,27.95,27.96,27.87,27.87,19400.0,27.95,27.96,27.87,27.87,19400.0
2007-03-23 13:00:00,27.87,27.9,27.86,27.9,5500.0,27.87,27.9,27.86,27.9,5500.0
2007-03-23 13:05:00,27.9,27.95,27.89,27.94,6000.0,27.9,27.95,27.89,27.94,6000.0
2007-03-23 13:10:00,27.94,27.96,27.89,27.9,5700.0,27.94,27.96,27.89,27.9,5700.0
2007-03-23 13:15:00,27.9,27.95,27.87,27.95,9500.0,27.9,27.95,27.87,27.95,9500.0
2007-03-23 13:20:00,27.95,28.0,27.95,28.0,6400.0,27.95,28.0,27.95,28.0,6400.0
2007-03-23 13:25:00,27.99,28.0,27.97,28.0,4700.0,27.99,28.0,27.97,28.0,4700.0
2007-03-23 13:30:00,28.0,28.0,27.97,27.97,3700.0,28.0,28.0,27.97,27.97,3700.0
2007-03-23 13:35:00,27.97,27.97,27.89,27.9,13500.0,27.97,27.97,27.89,27.9,13500.0
2007-03-23 13:40:00,27.9,27.93,27.88,27.88,5900.0,27.9,27.93,27.88,27.88,5900.0
2007-03-23 13:45:00,27.88,27.98,27.88,27.98,5400.0,27.88,27.98,27.88,27.98,5400.0
2007-03-23 13:50:00,27.99,27.99,27.98,27.99,3600.0,27.99,27.99,27.98,27.99,3600.0
2007-03-23 13:55:00,27.99,27.99,27.98,27.98,900.0,27.99,27.99,27.98,27.98,900.0
2007-03-23 14:00:00,27.99,28.0,27.99,27.99,5500.0,27.99,28.0,27.99,27.99,5500.0
2007-03-23 14:05:00,27.99,28.0,27.99,28.0,1700.0,27.99,28.0,27.99,28.0,1700.0
2007-03-23 14:10:00,28.0,28.09,28.0,28.01,10400.0,28.0,28.09,28.0,28.01,10400.0
2007-03-23 14:15:00,28.02,28.02,27.99,27.99,9900.0,28.02,28.02,27.99,27.99,9900.0
2007-03-23 14:20:00,27.98,28.01,27.91,27.98,10700.0,27.98,28.01,27.91,27.98,10700.0
2007-03-23 14:25:00,27.99,28.04,27.99,28.04,4100.0,27.99,28.04,27.99,28.04,4100.0
2007-03-23 14:30:00,28.03,28.12,28.03,28.07,10100.0,28.03,28.12,28.03,28.07,10100.0
2007-03-23 14:35:00,28.06,28.08,28.04,28.08,6700.0,28.06,28.08,28.04,28.08,6700.0
2007-03-23 14:40:00,28.09,28.11,28.0,28.09,18800.0,28.09,28.11,28.0,28.09,18800.0
2007-03-23 14:45:00,28.08,28.08,28.04,28.04,11900.0,28.08,28.08,28.04,28.04,11900.0
2007-03-23 14:50:00,28.04,28.04,27.94,28.04,8700.0,28.04,28.04,27.94,28.04,8700.0
2007-03-23 14:55:00,28.04,28.04,27.98,27.99,3500.0,28.04,28.04,27.98,27.99,3500.0
2007-03-23 15:00:00,27.99,28.01,27.97,27.99,10300.0,27.99,28.01,27.97,27.99,10300.0
2007-03-23 15:05:00,27.98,28.01,27.96,28.01,6100.0,27.98,28.01,27.96,28.01,6100.0
2007-03-23 15:10:00,28.01,28.09,28.01,28.09,14400.0,28.01,28.09,28.01,28.09,14400.0
2007-03-23 15:15:00,28.09,28.15,28.05,28.07,11400.0,28.09,28.15,28.05,28.07,11400.0
2007-03-23 15:20:00,28.07,28.14,28.07,28.13,8900.0,28.07,28.14,28.07,28.13,8900.0
2007-03-23 15:25:00,28.13,28.14,28.1,28.11,8900.0,28.13,28.14,28.1,28.11,8900.0
2007-03-23 15:30:00,28.12,28.22,28.12,28.19,14300.0,28.12,28.22,28.12,28.19,14300.0
2007-03-23 15:35:00,28.19,28.19,28.14,28.15,10500.0,28.19,28.19,28.14,28.15,10500.0
2007-03-23 15:40:00,28.15,28.15,28.05,28.07,14300.0,28.15,28.15,28.05,28.07,14300.0
2007-03-23 15:45:00,28.05,28.09,28.05,28.09,11100.0,28.05,28.09,28.05,28.09,11100.0
2007-03-23 15:50:00,28.09,28.13,28.07,28.13,26600.0,28.09,28.13,28.07,28.13,26600.0
2007-03-23 15:55:00,28.13,28.13,28.0,28.05,27900.0,28.13,28.13,28.0,28.05,27900.0
2007-03-26 09:30:00,28.0,28.16,28.0,28.14,35500.0,28.0,28.16,28.0,28.14,35500.0
2007-03-26 09:35:00,28.14,28.19,28.13,28.13,3000.0,28.14,28.19,28.13,28.13,3000.0
2007-03-26 09:40:00,28.06,28.06,28.01,28.05,4200.0,28.06,28.06,28.01,28.05,4200.0
2007-03-26 09:45:00,28.03,28.06,28.0,28.03,6000.0,28.03,28.06,28.0,28.03,6000.0
2007-03-26 09:50:00,28.01,28.03,27.84,27.89,10600.0,28.01,28.03,27.84,27.89,10600.0
2007-03-26 09:55:00,27.9,27.98,27.84,27.84,6000.0,27.9,27.98,27.84,27.84,6000.0
2007-03-26 10:00:00,27.83,27.85,27.7,27.73,23300.0,27.83,27.85,27.7,27.73,23300.0
2007-03-26 10:05:00,27.72,27.76,27.58,27.58,14400.0,27.72,27.76,27.58,27.58,14400.0
2007-03-26 10:10:00,27.63,27.74,27.59,27.74,10500.0,27.63,27.74,27.59,27.74,10500.0
2007-03-26 10:15:00,27.74,27.74,27.6,27.6,15500.0,27.74,27.74,27.6,27.6,15500.0
2007-03-26 10:20:00,27.64,27.68,27.61,27.63,5300.0,27.64,27.68,27.61,27.63,5300.0
2007-03-26 10:25:00,27.62,27.65,27.58,27.61,14500.0,27.62,27.65,27.58,27.61,14500.0
2007-03-26 10:30:00,27.61,27.67,27.58,27.64,6700.0,27.61,27.67,27.58,27.64,6700.0
2007-03-26 10:35:00,27.64,27.77,27.61,27.73,19800.0,27.64,27.77,27.61,27.73,19800.0
2007-03-26 10:40:00,27.74,27.95,27.7,27.94,27500.0,27.74,27.95,27.7,27.94,27500.0
2007-03-26 10:45:00,27.92,27.95,27.75,27.87,26700.0,27.92,27.95,27.75,27.87,26700.0
2007-03-26 10:50:00,27.85,27.88,27.74,27.83,13200.0,27.85,27.88,27.74,27.83,13200.0
2007-03-26 10:55:00,27.8,27.83,27.75,27.81,6300.0,27.8,27.83,27.75,27.81,6300.0
2007-03-26 11:00:00,27.82,27.86,27.68,27.68,10400.0,27.82,27.86,27.68,27.68,10400.0
2007-03-26 11:05:00,27.69,27.83,27.69,27.78,8200.0,27.69,27.83,27.69,27.78,8200.0
2007-03-26 11:10:00,27.78,27.82,27.78,27.82,5800.0,27.78,27.82,27.78,27.82,5800.0
2007-03-26 11:15:00,27.8,27.9,27.8,27.87,4500.0,27.8,27.9,27.8,27.87,4500.0
2007-03-26 11:20:00,27.84,27.93,27.81,27.82,10300.0,27.84,27.93,27.81,27.82,10300.0
2007-03-26 11:25:00,27.82,27.89,27.8,27.88,10300.0,27.82,27.89,27.8,27.88,10300.0
2007-03-26 11:30:00,27.84,27.92,27.8,27.8,7400.0,27.84,27.92,27.8,27.8,7400.0
2007-03-26 11:35:00,27.78,27.8,27.78,27.79,12100.0,27.78,27.8,27.78,27.79,12100.0
2007-03-26 11:40:00,27.8,27.8,27.7,27.71,13400.0,27.8,27.8,27.7,27.71,13400.0
2007-03-26 11:45:00,27.71,27.76,27.65,27.65,10000.0,27.71,27.76,27.65,27.65,10000.0
2007-03-26 11:50:00,27.66,27.7,27.62,27.62,4100.0,27.66,27.7,27.62,27.62,4100.0
2007-03-26 11:55:00,27.63,27.63,27.61,27.61,1200.0,27.63,27.63,27.61,27.61,1200.0
2007-03-26 12:00:00,27.62,27.66,27.62,27.65,5900.0,27.62,27.66,27.62,27.65,5900.0
2007-03-26 12:05:00,27.65,27.69,27.65,27.69,3100.0,27.65,27.69,27.65,27.69,3100.0
2007-03-26 12:10:00,27.69,27.7,27.68,27.68,2100.0,27.69,27.7,27.68,27.68,2100.0
2007-03-26 12:15:00,27.68,27.69,27.66,27.68,3600.0,27.68,27.69,27.66,27.68,3600.0
2007-03-26 12:20:00,27.69,27.79,27.68,27.77,7000.0,27.69,27.79,27.68,27.77,7000.0
2007-03-26 12:25:00,27.78,27.82,27.73,27.73,5100.0,27.78,27.82,27.73,27.73,5100.0
2007-03-26 12:30:00,27.73,27.77,27.68,27.76,5700.0,27.73,27.77,27.68,27.76,5700.0
2007-03-26 12:35:00,27.76,27.78,27.73,27.73,2600.0,27.76,27.78,27.73,27.73,2600.0
2007-03-26 12:40:00,27.74,27.79,27.73,27.76,3900.0,27.74,27.79,27.73,27.76,3900.0
2007-03-26 12:45:00,27.76,27.77,27.73,27.73,5100.0,27.76,27.77,27.73,27.73,5100.0
2007-03-26 12:50:00,27.73,27.74,27.7,27.7,5500.0,27.73,27.74,27.7,27.7,5500.0
2007-03-26 12:55:00,27.7,27.82,27.7,27.76,20700.0,27.7,27.82,27.7,27.76,20700.0
2007-03-26 13:00:00,27.76,27.76,27.73,27.75,4200.0,27.76,27.76,27.73,27.75,4200.0
2007-03-26 13:05:00,27.75,27.77,27.71,27.72,5100.0,27.75,27.77,27.71,27.72,5100.0
2007-03-26 13:10:00,27.72,27.73,27.68,27.72,5400.0,27.72,27.73,27.68,27.72,5400.0
2007-03-26 13:15:00,27.72,27.72,27.67,27.72,3800.0,27.72,27.72,27.67,27.72,3800.0
2007-03-26 13:20:00,27.73,27.8,27.73,27.76,4500.0,27.73,27.8,27.73,27.76,4500.0
2007-03-26 13:25:00,27.75,27.77,27.73,27.75,4700.0,27.75,27.77,27.73,27.75,4700.0
2007-03-26 13:30:00,27.74,27.84,27.74,27.81,13100.0,27.74,27.84,27.74,27.81,13100.0
2007-03-26 13:35:00,27.81,27.81,27.74,27.74,6200.0,27.81,27.81,27.74,27.74,6200.0
2007-03-26 13:40:00,27.75,27.76,27.65,27.68,12800.0,27.75,27.76,27.65,27.68,12800.0
2007-03-26 13:45:00,27.66,27.68,27.59,27.6,10200.0,27.66,27.68,27.59,27.6,10200.0
2007-03-26 13:50:00,27.61,27.63,27.58,27.6,5000.0,27.61,27.63,27.58,27.6,5000.0
2007-03-26 13:55:00,27.6,27.62,27.6,27.6,10800.0,27.6,27.62,27.6,27.6,10800.0
2007-03-26 14:00:00,27.61,27.68,27.6,27.64,15900.0,27.61,27.68,27.6,27.64,15900.0
2007-03-26 14:05:00,27.66,27.68,27.62,27.62,10700.0,27.66,27.68,27.62,27.62,10700.0
2007-03-26 14:10:00,27.63,27.74,27.63,27.68,12500.0,27.63,27.74,27.63,27.68,12500.0
2007-03-26 14:15:00,27.68,27.79,27.68,27.74,4400.0,27.68,27.79,27.68,27.74,4400.0
2007-03-26 14:20:00,27.73,27.73,27.64,27.67,7600.0,27.73,27.73,27.64,27.67,7600.0
2007-03-26 14:25:00,27.65,27.74,27.65,27.72,2600.0,27.65,27.74,27.65,27.72,2600.0
2007-03-26 14:30:00,27.73,27.78,27.7,27.75,5200.0,27.73,27.78,27.7,27.75,5200.0
2007-03-26 14:35:00,27.76,27.81,27.76,27.76,12000.0,27.76,27.81,27.76,27.76,12000.0
2007-03-26 14:40:00,27.77,27.88,27.77,27.84,19600.0,27.77,27.88,27.77,27.84,19600.0
2007-03-26 14:45:00,27.84,27.89,27.84,27.88,24100.0,27.84,27.89,27.84,27.88,24100.0
2007-03-26 14:50:00,27.87,27.87,27.8,27.8,2800.0,27.87,27.87,27.8,27.8,2800.0
2007-03-26 14:55:00,27.8,27.85,27.8,27.85,5100.0,27.8,27.85,27.8,27.85,5100.0
2007-03-26 15:00:00,27.84,27.9,27.82,27.82,8100.0,27.84,27.9,27.82,27.82,8100.0
2007-03-26 15:05:00,27.82,27.82,27.66,27.67,16300.0,27.82,27.82,27.66,27.67,16300.0
2007-03-26 15:10:00,27.67,27.73,27.66,27.71,4900.0,27.67,27.73,27.66,27.71,4900.0
2007-03-26 15:15:00,27.69,27.76,27.65,27.73,11600.0,27.69,27.76,27.65,27.73,11600.0
2007-03-26 15:20:00,27.71,27.76,27.68,27.76,4500.0,27.71,27.76,27.68,27.76,4500.0
2007-03-26 15:25:00,27.73,27.75,27.67,27.69,9000.0,27.73,27.75,27.67,27.69,9000.0
2007-03-26 15:30:00,27.7,27.81,27.7,27.8,6600.0,27.7,27.81,27.7,27.8,6600.0
2007-03-26 15:35:00,27.79,27.84,27.74,27.84,12500.0,27.79,27.84,27.74,27.84,12500.0
2007-03-26 15:40:00,27.83,27.83,27.77,27.8,8800.0,27.83,27.83,27.77,27.8,8800.0
2007-03-26 15:45:00,27.79,27.91,27.79,27.91,11200.0,27.79,27.91,27.79,27.91,11200.0
2007-03-26 15:50:00,27.91,27.91,27.76,27.83,19100.0,27.91,27.91,27.76,27.83,19100.0
2007-03-26 15:55:00,27.83,27.91,27.83,27.9,27200.0,27.83,27.91,27.83,27.9,27200.0
2007-03-27 09:30:00,28.29,28.92,28.26,28.6,61200.0,28.29,28.92,28.26,28.6,61200.0
2007-03-27 09:35:00,28.56,28.7,28.4,28.66,46600.0,28.56,28.7,28.4,28.66,46600.0
2007-03-27 09:40:00,28.65,28.69,28.5,28.54,10300.0,28.65,28.69,28.5,28.54,10300.0
2007-03-27 09:45:00,28.56,28.6,28.5,28.56,16200.0,28.56,28.6,28.5,28.56,16200.0
2007-03-27 09:50:00,28.56,28.58,28.37,28.37,18700.0,28.56,28.58,28.37,28.37,18700.0
2007-03-27 09:55:00,28.37,28.37,28.3,28.3,24000.0,28.37,28.37,28.3,28.3,24000.0
2007-03-27 10:00:00,28.31,28.45,28.27,28.31,22800.0,28.31,28.45,28.27,28.31,22800.0
2007-03-27 10:05:00,28.32,28.46,28.25,28.27,20600.0,28.32,28.46,28.25,28.27,20600.0
2007-03-27 10:10:00,28.27,28.38,28.25,28.26,13600.0,28.27,28.38,28.25,28.26,13600.0
2007-03-27 10:15:00,28.26,28.34,28.26,28.3,21100.0,28.26,28.34,28.26,28.3,21100.0
2007-03-27 10:20:00,28.28,28.36,28.28,28.36,8100.0,28.28,28.36,28.28,28.36,8100.0
2007-03-27 10:25:00,28.33,28.34,28.16,28.17,45100.0,28.33,28.34,28.16,28.17,45100.0
2007-03-27 10:30:00,28.17,28.22,28.09,28.16,17200.0,28.17,28.22,28.09,28.16,17200.0
2007-03-27 10:35:00,28.14,28.32,28.07,28.12,10600.0,28.14,28.32,28.07,28.12,10600.0
2007-03-27 10:40:00,28.13,28.19,28.1,28.11,18000.0,28.13,28.19,28.1,28.11,18000.0
2007-03-27 10:45:00,28.12,28.12,28.03,28.06,7500.0,28.12,28.12,28.03,28.06,7500.0
2007-03-27 10:50:00,28.09,28.1,28.06,28.06,7800.0,28.09,28.1,28.06,28.06,7800.0
2007-03-27 10:55:00,28.07,28.07,27.91,28.02,18000.0,28.07,28.07,27.91,28.02,18000.0
2007-03-27 11:00:00,28.0,28.07,27.98,28.03,14200.0,28.0,28.07,27.98,28.03,14200.0
2007-03-27 11:05:00,28.02,28.08,27.95,27.95,4700.0,28.02,28.08,27.95,27.95,4700.0
2007-03-27 11:10:00,27.92,28.0,27.88,27.99,7200.0,27.92,28.0,27.88,27.99,7200.0
2007-03-27 11:15:00,27.96,27.96,27.84,27.91,11900.0,27.96,27.96,27.84,27.91,11900.0
2007-03-27 11:20:00,27.89,27.89,27.81,27.82,13300.0,27.89,27.89,27.81,27.82,13300.0
2007-03-27 11:25:00,27.82,27.82,27.7,27.75,13900.0,27.82,27.82,27.7,27.75,13900.0
2007-03-27 11:30:00,27.73,27.77,27.68,27.77,12200.0,27.73,27.77,27.68,27.77,12200.0
2007-03-27 11:35:00,27.78,27.79,27.69,27.69,16000.0,27.78,27.79,27.69,27.69,16000.0
2007-03-27 11:40:00,27.7,27.81,27.68,27.81,32900.0,27.7,27.81,27.68,27.81,32900.0
2007-03-27 11:45:00,27.82,28.01,27.82,28.01,36000.0,27.82,28.01,27.82,28.01,36000.0
2007-03-27 11:50:00,28.02,28.02,27.92,27.92,8500.0,28.02,28.02,27.92,27.92,8500.0
2007-03-27 11:55:00,27.93,27.97,27.9,27.91,13900.0,27.93,27.97,27.9,27.91,13900.0
2007-03-27 12:00:00,27.91,28.0,27.9,27.97,15700.0,27.91,28.0,27.9,27.97,15700.0
2007-03-27 12:05:00,27.96,27.98,27.86,27.92,11900.0,27.96,27.98,27.86,27.92,11900.0
2007-03-27 12:10:00,27.92,27.95,27.87,27.9,5500.0,27.92,27.95,27.87,27.9,5500.0
2007-03-27 12:15:00,27.87,27.95,27.86,27.94,18000.0,27.87,27.95,27.86,27.94,18000.0
2007-03-27 12:20:00,27.91,27.97,27.91,27.94,8500.0,27.91,27.97,27.91,27.94,8500.0
2007-03-27 12:25:00,27.94,27.96,27.93,27.93,11500.0,27.94,27.96,27.93,27.93,11500.0
2007-03-27 12:30:00,27.92,27.93,27.91,27.91,12500.0,27.92,27.93,27.91,27.91,12500.0
2007-03-27 12:35:00,27.92,27.94,27.92,27.94,8800.0,27.92,27.94,27.92,27.94,8800.0
2007-03-27 12:40:00,27.93,27.96,27.88,27.96,20800.0,27.93,27.96,27.88,27.96,20800.0
2007-03-27 12:45:00,27.96,27.97,27.91,27.92,8800.0,27.96,27.97,27.91,27.92,8800.0
2007-03-27 12:50:00,27.91,27.94,27.89,27.94,6800.0,27.91,27.94,27.89,27.94,6800.0
2007-03-27 12:55:00,27.94,27.95,27.93,27.95,12300.0,27.94,27.95,27.93,27.95,12300.0
2007-03-27 13:00:00,27.95,28.0,27.94,28.0,20000.0,27.95,28.0,27.94,28.0,20000.0
2007-03-27 13:05:00,27.99,28.0,27.96,28.0,14200.0,27.99,28.0,27.96,28.0,14200.0
2007-03-27 13:10:00,28.01,28.02,28.0,28.01,17500.0,28.01,28.02,28.0,28.01,17500.0
2007-03-27 13:15:00,28.0,28.0,27.98,27.99,4800.0,28.0,28.0,27.98,27.99,4800.0
2007-03-27 13:20:00,27.99,28.02,27.98,28.01,8000.0,27.99,28.02,27.98,28.01,8000.0
2007-03-27 13:25:00,28.0,28.02,27.99,28.0,40000.0,28.0,28.02,27.99,28.0,40000.0
2007-03-27 13:30:00,28.0,28.0,27.95,27.95,7400.0,28.0,28.0,27.95,27.95,7400.0
2007-03-27 13:35:00,27.95,27.96,27.91,27.91,5300.0,27.95,27.96,27.91,27.91,5300.0
2007-03-27 13:40:00,27.91,28.0,27.91,28.0,3700.0,27.91,28.0,27.91,28.0,3700.0
2007-03-27 13:45:00,28.0,28.0,27.97,27.98,3600.0,28.0,28.0,27.97,27.98,3600.0
2007-03-27 13:50:00,27.98,28.0,27.98,28.0,3000.0,27.98,28.0,27.98,28.0,3000.0
2007-03-27 13:55:00,27.98,28.0,27.98,27.99,3800.0,27.98,28.0,27.98,27.99,3800.0
2007-03-27 14:00:00,28.0,28.02,27.99,28.0,127500.0,28.0,28.02,27.99,28.0,127500.0
2007-03-27 14:05:00,27.99,28.01,27.97,28.0,8400.0,27.99,28.01,27.97,28.0,8400.0
2007-03-27 14:10:00,27.99,28.0,27.96,27.98,6300.0,27.99,28.0,27.96,27.98,6300.0
2007-03-27 14:15:00,27.98,27.98,27.96,27.96,4000.0,27.98,27.98,27.96,27.96,4000.0
2007-03-27 14:20:00,27.97,28.0,27.95,27.99,8700.0,27.97,28.0,27.95,27.99,8700.0
2007-03-27 14:25:00,27.98,27.98,27.84,27.86,39700.0,27.98,27.98,27.84,27.86,39700.0
2007-03-27 14:30:00,27.86,27.86,27.69,27.8,58400.0,27.86,27.86,27.69,27.8,58400.0
2007-03-27 14:35:00,27.8,27.81,27.71,27.74,4700.0,27.8,27.81,27.71,27.74,4700.0
2007-03-27 14:40:00,27.74,27.75,27.71,27.73,7600.0,27.74,27.75,27.71,27.73,7600.0
2007-03-27 14:45:00,27.73,27.75,27.66,27.66,16100.0,27.73,27.75,27.66,27.66,16100.0
2007-03-27 14:50:00,27.67,27.74,27.66,27.7,11700.0,27.67,27.74,27.66,27.7,11700.0
2007-03-27 14:55:00,27.7,27.73,27.68,27.72,8400.0,27.7,27.73,27.68,27.72,8400.0
2007-03-27 15:00:00,27.74,27.74,27.67,27.67,14500.0,27.74,27.74,27.67,27.67,14500.0
2007-03-27 15:05:00,27.68,27.68,27.65,27.66,39400.0,27.68,27.68,27.65,27.66,39400.0
2007-03-27 15:10:00,27.67,27.72,27.65,27.68,18600.0,27.67,27.72,27.65,27.68,18600.0
2007-03-27 15:15:00,27.69,27.75,27.68,27.73,23800.0,27.69,27.75,27.68,27.73,23800.0
2007-03-27 15:20:00,27.72,27.72,27.63,27.65,19500.0,27.72,27.72,27.63,27.65,19500.0
2007-03-27 15:25:00,27.65,27.7,27.65,27.69,14100.0,27.65,27.7,27.65,27.69,14100.0
2007-03-27 15:30:00,27.68,27.73,27.68,27.73,38600.0,27.68,27.73,27.68,27.73,38600.0
2007-03-27 15:35:00,27.74,27.78,27.7,27.73,37800.0,27.74,27.78,27.7,27.73,37800.0
2007-03-27 15:40:00,27.74,27.79,27.71,27.75,51900.0,27.74,27.79,27.71,27.75,51900.0
2007-03-27 15:45:00,27.74,27.8,27.69,27.71,33600.0,27.74,27.8,27.69,27.71,33600.0
2007-03-27 15:50:00,27.71,27.71,27.63,27.63,25300.0,27.71,27.71,27.63,27.63,25300.0
2007-03-27 15:55:00,27.62,27.7,27.58,27.66,107500.0,27.62,27.7,27.58,27.66,107500.0
2007-03-28 09:30:00,27.64,27.66,27.55,27.6,64600.0,27.64,27.66,27.55,27.6,64600.0
2007-03-28 09:35:00,27.6,27.68,27.58,27.68,24100.0,27.6,27.68,27.58,27.68,24100.0
2007-03-28 09:40:00,27.67,27.75,27.62,27.75,22500.0,27.67,27.75,27.62,27.75,22500.0
2007-03-28 09:45:00,27.75,27.84,27.73,27.83,27200.0,27.75,27.84,27.73,27.83,27200.0
2007-03-28 09:50:00,27.84,27.91,27.83,27.86,46400.0,27.84,27.91,27.83,27.86,46400.0
2007-03-28 09:55:00,27.86,27.91,27.85,27.87,18800.0,27.86,27.91,27.85,27.87,18800.0
2007-03-28 10:00:00,27.85,27.96,27.82,27.9,31300.0,27.85,27.96,27.82,27.9,31300.0
2007-03-28 10:05:00,27.9,27.99,27.89,27.95,19400.0,27.9,27.99,27.89,27.95,19400.0
2007-03-28 10:10:00,27.93,27.93,27.82,27.92,17800.0,27.93,27.93,27.82,27.92,17800.0
2007-03-28 10:15:00,27.9,27.97,27.88,27.91,11900.0,27.9,27.97,27.88,27.91,11900.0
2007-03-28 10:20:00,27.9,27.92,27.81,27.9,55300.0,27.9,27.92,27.81,27.9,55300.0
2007-03-28 10:25:00,27.89,27.91,27.87,27.9,25100.0,27.89,27.91,27.87,27.9,25100.0
2007-03-28 10:30:00,27.9,27.91,27.8,27.82,33100.0,27.9,27.91,27.8,27.82,33100.0
2007-03-28 10:35:00,27.81,27.87,27.65,27.76,34900.0,27.81,27.87,27.65,27.76,34900.0
2007-03-28 10:40:00,27.77,27.77,27.66,27.73,41600.0,27.77,27.77,27.66,27.73,41600.0
2007-03-28 10:45:00,27.73,27.8,27.72,27.78,16800.0,27.73,27.8,27.72,27.78,16800.0
2007-03-28 10:50:00,27.78,27.79,27.75,27.78,24700.0,27.78,27.79,27.75,27.78,24700.0
2007-03-28 10:55:00,27.78,27.9,27.78,27.9,38500.0,27.78,27.9,27.78,27.9,38500.0
2007-03-28 11:00:00,27.9,27.92,27.87,27.92,25000.0,27.9,27.92,27.87,27.92,25000.0
2007-03-28 11:05:00,27.93,27.94,27.88,27.88,21700.0,27.93,27.94,27.88,27.88,21700.0
2007-03-28 11:10:00,27.89,27.94,27.84,27.88,18300.0,27.89,27.94,27.84,27.88,18300.0
2007-03-28 11:15:00,27.89,27.93,27.86,27.88,5200.0,27.89,27.93,27.86,27.88,5200.0
2007-03-28 11:20:00,27.9,27.9,27.84,27.89,7500.0,27.9,27.9,27.84,27.89,7500.0
2007-03-28 11:25:00,27.88,27.89,27.86,27.89,4000.0,27.88,27.89,27.86,27.89,4000.0
2007-03-28 11:30:00,27.89,27.89,27.85,27.86,6800.0,27.89,27.89,27.85,27.86,6800.0
2007-03-28 11:35:00,27.85,27.89,27.84,27.88,6300.0,27.85,27.89,27.84,27.88,6300.0
2007-03-28 11:40:00,27.87,27.88,27.83,27.84,3700.0,27.87,27.88,27.83,27.84,3700.0
2007-03-28 11:45:00,27.84,27.88,27.83,27.83,6300.0,27.84,27.88,27.83,27.83,6300.0
2007-03-28 11:50:00,27.83,27.84,27.81,27.83,12100.0,27.83,27.84,27.81,27.83,12100.0
2007-03-28 11:55:00,27.83,27.86,27.77,27.77,17700.0,27.83,27.86,27.77,27.77,17700.0
2007-03-28 12:00:00,27.75,27.83,27.75,27.83,7700.0,27.75,27.83,27.75,27.83,7700.0
2007-03-28 12:05:00,27.84,27.86,27.77,27.77,16800.0,27.84,27.86,27.77,27.77,16800.0
2007-03-28 12:10:00,27.77,27.8,27.73,27.75,22800.0,27.77,27.8,27.73,27.75,22800.0
2007-03-28 12:15:00,27.75,27.89,27.74,27.89,11200.0,27.75,27.89,27.74,27.89,11200.0
2007-03-28 12:20:00,27.89,27.9,27.85,27.9,21000.0,27.89,27.9,27.85,27.9,21000.0
2007-03-28 12:25:00,27.9,27.92,27.85,27.85,20100.0,27.9,27.92,27.85,27.85,20100.0
2007-03-28 12:30:00,27.84,27.9,27.84,27.88,16800.0,27.84,27.9,27.84,27.88,16800.0
2007-03-28 12:35:00,27.88,27.9,27.85,27.9,12900.0,27.88,27.9,27.85,27.9,12900.0
2007-03-28 12:40:00,27.89,27.9,27.88,27.9,18400.0,27.89,27.9,27.88,27.9,18400.0
2007-03-28 12:45:00,27.89,27.9,27.87,27.9,12300.0,27.89,27.9,27.87,27.9,12300.0
2007-03-28 12:50:00,27.9,27.91,27.83,27.85,62800.0,27.9,27.91,27.83,27.85,62800.0
2007-03-28 12:55:00,27.84,27.92,27.84,27.92,20600.0,27.84,27.92,27.84,27.92,20600.0
2007-03-28 13:00:00,27.92,28.0,27.92,27.99,29500.0,27.92,28.0,27.92,27.99,29500.0
2007-03-28 13:05:00,27.99,28.02,27.95,27.99,28400.0,27.99,28.02,27.95,27.99,28400.0
2007-03-28 13:10:00,27.98,28.0,27.95,27.96,13200.0,27.98,28.0,27.95,27.96,13200.0
2007-03-28 13:15:00,27.96,28.0,27.88,27.89,24000.0,27.96,28.0,27.88,27.89,24000.0
2007-03-28 13:20:00,27.9,27.93,27.87,27.91,10500.0,27.9,27.93,27.87,27.91,10500.0
2007-03-28 13:25:00,27.9,27.9,27.81,27.81,7100.0,27.9,27.9,27.81,27.81,7100.0
2007-03-28 13:30:00,27.82,27.92,27.82,27.89,6200.0,27.82,27.92,27.82,27.89,6200.0
2007-03-28 13:35:00,27.9,27.93,27.83,27.88,10100.0,27.9,27.93,27.83,27.88,10100.0
2007-03-28 13:40:00,27.88,27.97,27.87,27.95,14700.0,27.88,27.97,27.87,27.95,14700.0
2007-03-28 13:45:00,27.95,28.0,27.87,27.89,12800.0,27.95,28.0,27.87,27.89,12800.0
2007-03-28 13:50:00,27.89,27.89,27.85,27.88,5500.0,27.89,27.89,27.85,27.88,5500.0
2007-03-28 13:55:00,27.87,27.91,27.86,27.9,5400.0,27.87,27.91,27.86,27.9,5400.0
2007-03-28 14:00:00,27.91,27.93,27.85,27.86,15700.0,27.91,27.93,27.85,27.86,15700.0
2007-03-28 14:05:00,27.85,27.88,27.83,27.83,8500.0,27.85,27.88,27.83,27.83,8500.0
2007-03-28 14:10:00,27.83,27.88,27.8,27.81,16300.0,27.83,27.88,27.8,27.81,16300.0
2007-03-28 14:15:00,27.81,27.81,27.74,27.76,6900.0,27.81,27.81,27.74,27.76,6900.0
2007-03-28 14:20:00,27.75,27.87,27.75,27.79,13000.0,27.75,27.87,27.75,27.79,13000.0
2007-03-28 14:25:00,27.79,27.82,27.76,27.79,5100.0,27.79,27.82,27.76,27.79,5100.0
2007-03-28 14:30:00,27.79,27.86,27.75,27.85,11000.0,27.79,27.86,27.75,27.85,11000.0
2007-03-28 14:35:00,27.84,27.84,27.76,27.84,3800.0,27.84,27.84,27.76,27.84,3800.0
2007-03-28 14:40:00,27.84,27.88,27.81,27.82,9400.0,27.84,27.88,27.81,27.82,9400.0
2007-03-28 14:45:00,27.8,27.87,27.79,27.87,9600.0,27.8,27.87,27.79,27.87,9600.0
2007-03-28 14:50:00,27.87,27.89,27.83,27.89,10700.0,27.87,27.89,27.83,27.89,10700.0
2007-03-28 14:55:00,27.9,27.97,27.89,27.94,19900.0,27.9,27.97,27.89,27.94,19900.0
2007-03-28 15:00:00,27.94,28.0,27.93,27.98,25300.0,27.94,28.0,27.93,27.98,25300.0
2007-03-28 15:05:00,27.98,28.0,27.96,27.99,20700.0,27.98,28.0,27.96,27.99,20700.0
2007-03-28 15:10:00,27.99,28.06,27.99,28.01,18600.0,27.99,28.06,27.99,28.01,18600.0
2007-03-28 15:15:00,28.02,28.02,27.93,27.99,13800.0,28.02,28.02,27.93,27.99,13800.0
2007-03-28 15:20:00,27.98,28.02,27.92,27.98,34800.0,27.98,28.02,27.92,27.98,34800.0
2007-03-28 15:25:00,27.94,28.07,27.94,28.05,28300.0,27.94,28.07,27.94,28.05,28300.0
2007-03-28 15:30:00,28.04,28.04,27.99,28.0,7800.0,28.04,28.04,27.99,28.0,7800.0
2007-03-28 15:35:00,28.01,28.03,27.91,28.0,14800.0,28.01,28.03,27.91,28.0,14800.0
2007-03-28 15:40:00,28.01,28.01,27.94,27.94,13800.0,28.01,28.01,27.94,27.94,13800.0
2007-03-28 15:45:00,27.94,28.01,27.89,27.99,22500.0,27.94,28.01,27.89,27.99,22500.0
2007-03-28 15:50:00,27.98,28.0,27.91,27.92,21700.0,27.98,28.0,27.91,27.92,21700.0
2007-03-28 15:55:00,27.93,27.94,27.84,27.85,50100.0,27.93,27.94,27.84,27.85,50100.0
2007-03-29 09:30:00,27.96,28.16,27.95,28.11,36900.0,27.96,28.16,27.95,28.11,36900.0
2007-03-29 09:35:00,28.11,28.15,28.01,28.06,14900.0,28.11,28.15,28.01,28.06,14900.0
2007-03-29 09:40:00,28.07,28.24,28.07,28.15,15600.0,28.07,28.24,28.07,28.15,15600.0
2007-03-29 09:45:00,28.15,28.18,28.14,28.16,18600.0,28.15,28.18,28.14,28.16,18600.0
2007-03-29 09:50:00,28.17,28.21,28.16,28.16,14100.0,28.17,28.21,28.16,28.16,14100.0
2007-03-29 09:55:00,28.19,28.19,28.16,28.17,7200.0,28.19,28.19,28.16,28.17,7200.0
2007-03-29 10:00:00,28.18,28.21,28.16,28.16,10500.0,28.18,28.21,28.16,28.16,10500.0
2007-03-29 10:05:00,28.18,28.18,28.14,28.15,12500.0,28.18,28.18,28.14,28.15,12500.0
2007-03-29 10:10:00,28.15,28.15,28.11,28.13,9400.0,28.15,28.15,28.11,28.13,9400.0
2007-03-29 10:15:00,28.14,28.18,28.12,28.18,10100.0,28.14,28.18,28.12,28.18,10100.0
2007-03-29 10:20:00,28.18,28.34,28.16,28.31,45000.0,28.18,28.34,28.16,28.31,45000.0
2007-03-29 10:25:00,28.3,28.3,28.21,28.25,10000.0,28.3,28.3,28.21,28.25,10000.0
2007-03-29 10:30:00,28.27,28.28,28.15,28.15,24600.0,28.27,28.28,28.15,28.15,24600.0
2007-03-29 10:35:00,28.15,28.19,28.11,28.18,20900.0,28.15,28.19,28.11,28.18,20900.0
2007-03-29 10:40:00,28.16,28.21,28.12,28.13,25000.0,28.16,28.21,28.12,28.13,25000.0
2007-03-29 10:45:00,28.14,28.2,28.1,28.1,12600.0,28.14,28.2,28.1,28.1,12600.0
2007-03-29 10:50:00,28.11,28.11,28.01,28.07,10400.0,28.11,28.11,28.01,28.07,10400.0
2007-03-29 10:55:00,28.06,28.06,28.0,28.03,10300.0,28.06,28.06,28.0,28.03,10300.0
2007-03-29 11:00:00,28.0,28.05,27.94,27.96,12100.0,28.0,28.05,27.94,27.96,12100.0
2007-03-29 11:05:00,27.96,28.05,27.96,27.97,15500.0,27.96,28.05,27.96,27.97,15500.0
2007-03-29 11:10:00,27.98,28.04,27.9,28.02,9600.0,27.98,28.04,27.9,28.02,9600.0
2007-03-29 11:15:00,28.0,28.05,28.0,28.05,2100.0,28.0,28.05,28.0,28.05,2100.0
2007-03-29 11:20:00,28.03,28.05,27.98,28.0,14400.0,28.03,28.05,27.98,28.0,14400.0
2007-03-29 11:25:00,28.0,28.01,27.97,28.0,12200.0,28.0,28.01,27.97,28.0,12200.0
2007-03-29 11:30:00,28.0,28.02,27.98,28.0,16600.0,28.0,28.02,27.98,28.0,16600.0
2007-03-29 11:35:00,27.99,28.03,27.98,28.03,5700.0,27.99,28.03,27.98,28.03,5700.0
2007-03-29 11:40:00,28.04,28.08,28.02,28.02,4800.0,28.04,28.08,28.02,28.02,4800.0
2007-03-29 11:45:00,28.01,28.02,27.96,27.96,4700.0,28.01,28.02,27.96,27.96,4700.0
2007-03-29 11:50:00,27.95,27.99,27.91,27.97,10700.0,27.95,27.99,27.91,27.97,10700.0
2007-03-29 11:55:00,27.97,27.97,27.94,27.95,11000.0,27.97,27.97,27.94,27.95,11000.0
2007-03-29 12:00:00,27.95,27.96,27.91,27.91,24100.0,27.95,27.96,27.91,27.91,24100.0
2007-03-29 12:05:00,27.91,27.92,27.85,27.85,10600.0,27.91,27.92,27.85,27.85,10600.0
2007-03-29 12:10:00,27.87,27.91,27.86,27.89,7500.0,27.87,27.91,27.86,27.89,7500.0
2007-03-29 12:15:00,27.88,27.96,27.83,27.92,13400.0,27.88,27.96,27.83,27.92,13400.0
2007-03-29 12:20:00,27.93,27.96,27.92,27.96,7800.0,27.93,27.96,27.92,27.96,7800.0
2007-03-29 12:25:00,27.93,27.94,27.86,27.91,6400.0,27.93,27.94,27.86,27.91,6400.0
2007-03-29 12:30:00,27.93,27.97,27.85,27.85,6100.0,27.93,27.97,27.85,27.85,6100.0
2007-03-29 12:35:00,27.85,27.92,27.84,27.87,6300.0,27.85,27.92,27.84,27.87,6300.0
2007-03-29 12:40:00,27.86,27.97,27.86,27.91,6400.0,27.86,27.97,27.86,27.91,6400.0
2007-03-29 12:45:00,27.91,27.98,27.91,27.98,3100.0,27.91,27.98,27.91,27.98,3100.0
2007-03-29 12:50:00,27.96,27.96,27.88,27.9,5500.0,27.96,27.96,27.88,27.9,5500.0
2007-03-29 12:55:00,27.89,27.96,27.86,27.91,12900.0,27.89,27.96,27.86,27.91,12900.0
2007-03-29 13:00:00,27.91,27.98,27.91,27.92,10400.0,27.91,27.98,27.91,27.92,10400.0
2007-03-29 13:05:00,27.94,28.03,27.93,28.02,4300.0,27.94,28.03,27.93,28.02,4300.0
2007-03-29 13:10:00,28.0,28.01,27.93,28.0,11700.0,28.0,28.01,27.93,28.0,11700.0
2007-03-29 13:15:00,27.99,28.0,27.86,27.92,6300.0,27.99,28.0,27.86,27.92,6300.0
2007-03-29 13:20:00,27.93,28.0,27.83,27.88,11000.0,27.93,28.0,27.83,27.88,11000.0
2007-03-29 13:25:00,27.88,27.92,27.85,27.88,10800.0,27.88,27.92,27.85,27.88,10800.0
2007-03-29 13:30:00,27.9,27.91,27.82,27.84,6000.0,27.9,27.91,27.82,27.84,6000.0
2007-03-29 13:35:00,27.85,27.88,27.82,27.82,3400.0,27.85,27.88,27.82,27.82,3400.0
2007-03-29 13:40:00,27.81,27.89,27.81,27.89,3700.0,27.81,27.89,27.81,27.89,3700.0
2007-03-29 13:45:00,27.87,27.87,27.76,27.76,6600.0,27.87,27.87,27.76,27.76,6600.0
2007-03-29 13:50:00,27.76,27.79,27.75,27.79,3100.0,27.76,27.79,27.75,27.79,3100.0
2007-03-29 13:55:00,27.78,27.79,27.69,27.73,9100.0,27.78,27.79,27.69,27.73,9100.0
2007-03-29 14:00:00,27.75,27.75,27.68,27.7,3900.0,27.75,27.75,27.68,27.7,3900.0
2007-03-29 14:05:00,27.7,27.76,27.69,27.75,7700.0,27.7,27.76,27.69,27.75,7700.0
2007-03-29 14:10:00,27.73,27.74,27.72,27.73,6100.0,27.73,27.74,27.72,27.73,6100.0
2007-03-29 14:15:00,27.72,27.8,27.71,27.75,6400.0,27.72,27.8,27.71,27.75,6400.0
2007-03-29 14:20:00,27.75,27.82,27.73,27.73,13300.0,27.75,27.82,27.73,27.73,13300.0
2007-03-29 14:25:00,27.74,27.77,27.71,27.72,10400.0,27.74,27.77,27.71,27.72,10400.0
2007-03-29 14:30:00,27.71,27.72,27.69,27.72,11500.0,27.71,27.72,27.69,27.72,11500.0
2007-03-29 14:35:00,27.71,27.74,27.69,27.74,85300.0,27.71,27.74,27.69,27.74,85300.0
2007-03-29 14:40:00,27.74,27.86,27.74,27.8,19000.0,27.74,27.86,27.74,27.8,19000.0
2007-03-29 14:45:00,27.81,27.88,27.8,27.82,8300.0,27.81,27.88,27.8,27.82,8300.0
2007-03-29 14:50:00,27.8,27.92,27.8,27.91,26200.0,27.8,27.92,27.8,27.91,26200.0
2007-03-29 14:55:00,27.9,27.95,27.88,27.94,23500.0,27.9,27.95,27.88,27.94,23500.0
2007-03-29 15:00:00,27.94,27.94,27.81,27.86,12800.0,27.94,27.94,27.81,27.86,12800.0
2007-03-29 15:05:00,27.86,27.94,27.86,27.89,11800.0,27.86,27.94,27.86,27.89,11800.0
2007-03-29 15:10:00,27.88,27.99,27.88,27.97,13200.0,27.88,27.99,27.88,27.97,13200.0
2007-03-29 15:15:00,27.98,28.0,27.87,27.87,16800.0,27.98,28.0,27.87,27.87,16800.0
2007-03-29 15:20:00,27.88,27.97,27.87,27.91,12500.0,27.88,27.97,27.87,27.91,12500.0
2007-03-29 15:25:00,27.91,27.98,27.9,27.98,11500.0,27.91,27.98,27.9,27.98,11500.0
2007-03-29 15:30:00,27.98,28.02,27.89,27.99,20400.0,27.98,28.02,27.89,27.99,20400.0
2007-03-29 15:35:00,27.99,27.99,27.85,27.91,33600.0,27.99,27.99,27.85,27.91,33600.0
2007-03-29 15:40:00,27.94,28.1,27.94,28.1,33800.0,27.94,28.1,27.94,28.1,33800.0
2007-03-29 15:45:00,28.09,28.12,28.07,28.1,29300.0,28.09,28.12,28.07,28.1,29300.0
2007-03-29 15:50:00,28.09,28.1,28.03,28.08,28700.0,28.09,28.1,28.03,28.08,28700.0
2007-03-29 15:55:00,28.09,28.13,28.07,28.11,77300.0,28.09,28.13,28.07,28.11,77300.0
2007-03-30 09:30:00,28.16,28.45,28.14,28.31,17200.0,28.16,28.45,28.14,28.31,17200.0
2007-03-30 09:35:00,28.31,28.5,28.3,28.5,18800.0,28.31,28.5,28.3,28.5,18800.0
2007-03-30 09:40:00,28.5,28.6,28.46,28.48,33400.0,28.5,28.6,28.46,28.48,33400.0
2007-03-30 09:45:00,28.5,28.55,28.47,28.51,23400.0,28.5,28.55,28.47,28.51,23400.0
2007-03-30 09:50:00,28.51,28.51,28.46,28.49,16300.0,28.51,28.51,28.46,28.49,16300.0
2007-03-30 09:55:00,28.47,28.5,28.41,28.43,7700.0,28.47,28.5,28.41,28.43,7700.0
2007-03-30 10:00:00,28.44,28.5,28.38,28.47,10200.0,28.44,28.5,28.38,28.47,10200.0
2007-03-30 10:05:00,28.43,28.43,28.29,28.31,15800.0,28.43,28.43,28.29,28.31,15800.0
2007-03-30 10:10:00,28.32,28.39,28.26,28.39,5700.0,28.32,28.39,28.26,28.39,5700.0
2007-03-30 10:15:00,28.35,28.4,28.28,28.31,5200.0,28.35,28.4,28.28,28.31,5200.0
2007-03-30 10:20:00,28.32,28.34,28.26,28.27,12000.0,28.32,28.34,28.26,28.27,12000.0
2007-03-30 10:25:00,28.27,28.39,28.23,28.26,12100.0,28.27,28.39,28.23,28.26,12100.0
2007-03-30 10:30:00,28.25,28.25,28.18,28.2,16000.0,28.25,28.25,28.18,28.2,16000.0
2007-03-30 10:35:00,28.2,28.25,28.2,28.2,12700.0,28.2,28.25,28.2,28.2,12700.0
2007-03-30 10:40:00,28.19,28.22,28.17,28.2,9700.0,28.19,28.22,28.17,28.2,9700.0
2007-03-30 10:45:00,28.17,28.2,28.14,28.2,6500.0,28.17,28.2,28.14,28.2,6500.0
2007-03-30 10:50:00,28.2,28.2,28.13,28.14,4900.0,28.2,28.2,28.13,28.14,4900.0
2007-03-30 10:55:00,28.14,28.15,28.02,28.06,22800.0,28.14,28.15,28.02,28.06,22800.0
2007-03-30 11:00:00,28.03,28.18,28.03,28.09,15200.0,28.03,28.18,28.03,28.09,15200.0
2007-03-30 11:05:00,28.1,28.23,28.04,28.17,6400.0,28.1,28.23,28.04,28.17,6400.0
2007-03-30 11:10:00,28.17,28.17,28.08,28.08,3800.0,28.17,28.17,28.08,28.08,3800.0
2007-03-30 11:15:00,28.09,28.09,28.05,28.08,3700.0,28.09,28.09,28.05,28.08,3700.0
2007-03-30 11:20:00,28.09,28.2,28.05,28.06,5600.0,28.09,28.2,28.05,28.06,5600.0
2007-03-30 11:25:00,28.03,28.06,28.01,28.03,6000.0,28.03,28.06,28.01,28.03,6000.0
2007-03-30 11:30:00,28.02,28.08,28.01,28.03,7900.0,28.02,28.08,28.01,28.03,7900.0
2007-03-30 11:35:00,28.03,28.04,28.02,28.04,4900.0,28.03,28.04,28.02,28.04,4900.0
2007-03-30 11:40:00,28.02,28.02,27.88,27.95,13100.0,28.02,28.02,27.88,27.95,13100.0
2007-03-30 11:45:00,27.95,27.96,27.82,27.89,25100.0,27.95,27.96,27.82,27.89,25100.0
2007-03-30 11:50:00,27.9,27.91,27.82,27.87,9700.0,27.9,27.91,27.82,27.87,9700.0
2007-03-30 11:55:00,27.86,27.99,27.85,27.93,9500.0,27.86,27.99,27.85,27.93,9500.0
2007-03-30 12:00:00,27.93,27.97,27.85,27.95,7300.0,27.93,27.97,27.85,27.95,7300.0
2007-03-30 12:05:00,27.95,27.97,27.91,27.94,3600.0,27.95,27.97,27.91,27.94,3600.0
2007-03-30 12:10:00,27.92,27.94,27.82,27.85,5600.0,27.92,27.94,27.82,27.85,5600.0
2007-03-30 12:15:00,27.83,27.92,27.81,27.91,6200.0,27.83,27.92,27.81,27.91,6200.0
2007-03-30 12:20:00,27.93,27.94,27.85,27.85,5200.0,27.93,27.94,27.85,27.85,5200.0
2007-03-30 12:25:00,27.85,27.95,27.85,27.88,2700.0,27.85,27.95,27.85,27.88,2700.0
2007-03-30 12:30:00,27.88,27.95,27.87,27.94,5900.0,27.88,27.95,27.87,27.94,5900.0
2007-03-30 12:35:00,27.91,27.96,27.87,27.96,4400.0,27.91,27.96,27.87,27.96,4400.0
2007-03-30 12:40:00,27.94,27.94,27.89,27.93,1400.0,27.94,27.94,27.89,27.93,1400.0
2007-03-30 12:45:00,27.93,27.94,27.86,27.92,5100.0,27.93,27.94,27.86,27.92,5100.0
2007-03-30 12:50:00,27.94,27.96,27.87,27.87,3000.0,27.94,27.96,27.87,27.87,3000.0
2007-03-30 12:55:00,27.89,27.95,27.88,27.94,2900.0,27.89,27.95,27.88,27.94,2900.0
2007-03-30 13:00:00,27.9,27.92,27.89,27.91,3600.0,27.9,27.92,27.89,27.91,3600.0
2007-03-30 13:05:00,27.91,27.99,27.91,27.92,4700.0,27.91,27.99,27.91,27.92,4700.0
2007-03-30 13:10:00,27.92,27.94,27.91,27.93,2700.0,27.92,27.94,27.91,27.93,2700.0
2007-03-30 13:15:00,27.93,27.93,27.9,27.92,1400.0,27.93,27.93,27.9,27.92,1400.0
2007-03-30 13:20:00,27.91,27.91,27.89,27.89,2800.0,27.91,27.91,27.89,27.89,2800.0
2007-03-30 13:25:00,27.9,27.93,27.89,27.9,3000.0,27.9,27.93,27.89,27.9,3000.0
2007-03-30 13:30:00,27.91,27.95,27.9,27.94,9400.0,27.91,27.95,27.9,27.94,9400.0
2007-03-30 13:35:00,27.93,27.97,27.9,27.94,4800.0,27.93,27.97,27.9,27.94,4800.0
2007-03-30 13:40:00,27.95,27.99,27.94,27.98,12000.0,27.95,27.99,27.94,27.98,12000.0
2007-03-30 13:45:00,27.97,27.97,27.89,27.95,8200.0,27.97,27.97,27.89,27.95,8200.0
2007-03-30 13:50:00,27.93,27.96,27.88,27.92,7600.0,27.93,27.96,27.88,27.92,7600.0
2007-03-30 13:55:00,27.94,27.95,27.89,27.91,2700.0,27.94,27.95,27.89,27.91,2700.0
2007-03-30 14:00:00,27.91,27.95,27.89,27.93,3100.0,27.91,27.95,27.89,27.93,3100.0
2007-03-30 14:05:00,27.91,27.92,27.89,27.91,5500.0,27.91,27.92,27.89,27.91,5500.0
2007-03-30 14:10:00,27.91,27.97,27.9,27.94,3000.0,27.91,27.97,27.9,27.94,3000.0
2007-03-30 14:15:00,27.92,27.94,27.91,27.94,4600.0,27.92,27.94,27.91,27.94,4600.0
2007-03-30 14:20:00,27.94,27.96,27.92,27.93,3600.0,27.94,27.96,27.92,27.93,3600.0
2007-03-30 14:25:00,27.93,28.0,27.93,27.99,11700.0,27.93,28.0,27.93,27.99,11700.0
2007-03-30 14:30:00,27.99,28.02,27.97,28.02,15800.0,27.99,28.02,27.97,28.02,15800.0
2007-03-30 14:35:00,28.03,28.09,28.0,28.03,18700.0,28.03,28.09,28.0,28.03,18700.0
2007-03-30 14:40:00,28.02,28.06,28.0,28.06,12500.0,28.02,28.06,28.0,28.06,12500.0
2007-03-30 14:45:00,28.06,28.08,28.04,28.04,5200.0,28.06,28.08,28.04,28.04,5200.0
2007-03-30 14:50:00,28.02,28.03,27.99,27.99,8200.0,28.02,28.03,27.99,27.99,8200.0
2007-03-30 14:55:00,28.01,28.04,27.99,28.04,8800.0,28.01,28.04,27.99,28.04,8800.0
2007-03-30 15:00:00,28.04,28.06,28.02,28.04,8300.0,28.04,28.06,28.02,28.04,8300.0
2007-03-30 15:05:00,28.05,28.09,28.04,28.04,4600.0,28.05,28.09,28.04,28.04,4600.0
2007-03-30 15:10:00,28.05,28.09,28.02,28.09,9900.0,28.05,28.09,28.02,28.09,9900.0
2007-03-30 15:15:00,28.08,28.08,28.05,28.05,7200.0,28.08,28.08,28.05,28.05,7200.0
2007-03-30 15:20:00,28.06,28.1,28.06,28.06,12100.0,28.06,28.1,28.06,28.06,12100.0
2007-03-30 15:25:00,28.07,28.07,28.0,28.01,15000.0,28.07,28.07,28.0,28.01,15000.0
2007-03-30 15:30:00,28.01,28.03,28.0,28.02,13000.0,28.01,28.03,28.0,28.02,13000.0
2007-03-30 15:35:00,28.03,28.07,27.98,28.01,18600.0,28.03,28.07,27.98,28.01,18600.0
2007-03-30 15:40:00,28.02,28.05,28.0,28.01,13000.0,28.02,28.05,28.0,28.01,13000.0
2007-03-30 15:45:00,28.02,28.05,28.02,28.03,22200.0,28.02,28.05,28.02,28.03,22200.0
2007-03-30 15:50:00,28.04,28.07,28.01,28.05,25400.0,28.04,28.07,28.01,28.05,25400.0
2007-03-30 15:55:00,28.04,28.08,27.99,28.05,33000.0,28.04,28.08,27.99,28.05,33000.0
2007-04-02 09:30:00,28.14,28.43,28.06,28.23,37700.0,28.14,28.43,28.06,28.23,37700.0
2007-04-02 09:35:00,28.22,28.43,28.22,28.29,12300.0,28.22,28.43,28.22,28.29,12300.0
2007-04-02 09:40:00,28.32,28.35,28.15,28.32,10000.0,28.32,28.35,28.15,28.32,10000.0
2007-04-02 09:45:00,28.32,28.32,28.25,28.28,14500.0,28.32,28.32,28.25,28.28,14500.0
2007-04-02 09:50:00,28.26,28.29,28.18,28.2,7000.0,28.26,28.29,28.18,28.2,7000.0
2007-04-02 09:55:00,28.21,28.27,28.06,28.16,13200.0,28.21,28.27,28.06,28.16,13200.0
2007-04-02 10:00:00,28.16,28.21,28.04,28.12,20300.0,28.16,28.21,28.04,28.12,20300.0
2007-04-02 10:05:00,28.12,28.21,27.87,28.11,31800.0,28.12,28.21,27.87,28.11,31800.0
2007-04-02 10:10:00,28.11,28.11,27.97,28.08,31600.0,28.11,28.11,27.97,28.08,31600.0
2007-04-02 10:15:00,28.08,28.1,27.91,28.05,15700.0,28.08,28.1,27.91,28.05,15700.0
2007-04-02 10:20:00,28.03,28.16,27.96,28.15,24900.0,28.03,28.16,27.96,28.15,24900.0
2007-04-02 10:25:00,28.13,28.18,28.06,28.06,7800.0,28.13,28.18,28.06,28.06,7800.0
2007-04-02 10:30:00,28.08,28.23,28.07,28.19,18300.0,28.08,28.23,28.07,28.19,18300.0
2007-04-02 10:35:00,28.19,28.31,28.19,28.24,19700.0,28.19,28.31,28.19,28.24,19700.0
2007-04-02 10:40:00,28.25,28.27,28.2,28.22,6100.0,28.25,28.27,28.2,28.22,6100.0
2007-04-02 10:45:00,28.25,28.25,28.2,28.2,9200.0,28.25,28.25,28.2,28.2,9200.0
2007-04-02 10:50:00,28.19,28.2,28.11,28.15,5300.0,28.19,28.2,28.11,28.15,5300.0
2007-04-02 10:55:00,28.15,28.21,28.15,28.16,6200.0,28.15,28.21,28.15,28.16,6200.0
2007-04-02 11:00:00,28.19,28.19,28.14,28.14,7000.0,28.19,28.19,28.14,28.14,7000.0
2007-04-02 11:05:00,28.12,28.14,28.06,28.13,7700.0,28.12,28.14,28.06,28.13,7700.0
2007-04-02 11:10:00,28.11,28.12,28.07,28.12,3600.0,28.11,28.12,28.07,28.12,3600.0
2007-04-02 11:15:00,28.12,28.13,28.1,28.1,7100.0,28.12,28.13,28.1,28.1,7100.0
2007-04-02 11:20:00,28.11,28.11,28.05,28.05,6200.0,28.11,28.11,28.05,28.05,6200.0
2007-04-02 11:25:00,28.06,28.09,28.02,28.07,9700.0,28.06,28.09,28.02,28.07,9700.0
2007-04-02 11:30:00,28.07,28.1,28.06,28.08,8800.0,28.07,28.1,28.06,28.08,8800.0
2007-04-02 11:35:00,28.1,28.1,28.05,28.09,6600.0,28.1,28.1,28.05,28.09,6600.0
2007-04-02 11:40:00,28.09,28.09,28.01,28.02,8400.0,28.09,28.09,28.01,28.02,8400.0
2007-04-02 11:45:00,28.02,28.04,27.97,28.0,18100.0,28.02,28.04,27.97,28.0,18100.0
2007-04-02 11:50:00,27.99,28.0,27.95,27.98,12000.0,27.99,28.0,27.95,27.98,12000.0
2007-04-02 11:55:00,27.96,27.96,27.93,27.94,5200.0,27.96,27.96,27.93,27.94,5200.0
2007-04-02 12:00:00,27.94,27.97,27.93,27.97,3800.0,27.94,27.97,27.93,27.97,3800.0
2007-04-02 12:05:00,27.94,27.95,27.88,27.9,21300.0,27.94,27.95,27.88,27.9,21300.0
2007-04-02 12:10:00,27.89,27.92,27.88,27.91,2300.0,27.89,27.92,27.88,27.91,2300.0
2007-04-02 12:15:00,27.91,27.93,27.87,27.89,8800.0,27.91,27.93,27.87,27.89,8800.0
2007-04-02 12:20:00,27.9,27.9,27.88,27.88,4500.0,27.9,27.9,27.88,27.88,4500.0
2007-04-02 12:25:00,27.89,27.91,27.84,27.86,22700.0,27.89,27.91,27.84,27.86,22700.0
2007-04-02 12:30:00,27.85,27.88,27.85,27.85,3900.0,27.85,27.88,27.85,27.85,3900.0
2007-04-02 12:35:00,27.85,27.88,27.85,27.86,2900.0,27.85,27.88,27.85,27.86,2900.0
2007-04-02 12:40:00,27.86,27.91,27.86,27.9,5700.0,27.86,27.91,27.86,27.9,5700.0
2007-04-02 12:45:00,27.89,27.91,27.88,27.91,10600.0,27.89,27.91,27.88,27.91,10600.0
2007-04-02 12:50:00,27.91,27.91,27.86,27.89,6800.0,27.91,27.91,27.86,27.89,6800.0
2007-04-02 12:55:00,27.87,27.89,27.85,27.85,5200.0,27.87,27.89,27.85,27.85,5200.0
2007-04-02 13:00:00,27.87,27.88,27.85,27.87,5000.0,27.87,27.88,27.85,27.87,5000.0
2007-04-02 13:05:00,27.86,27.86,27.85,27.85,900.0,27.86,27.86,27.85,27.85,900.0
2007-04-02 13:10:00,27.85,27.86,27.83,27.85,8400.0,27.85,27.86,27.83,27.85,8400.0
2007-04-02 13:15:00,27.86,27.88,27.78,27.79,20600.0,27.86,27.88,27.78,27.79,20600.0
2007-04-02 13:20:00,27.8,27.82,27.76,27.79,11300.0,27.8,27.82,27.76,27.79,11300.0
2007-04-02 13:25:00,27.79,27.83,27.78,27.8,6500.0,27.79,27.83,27.78,27.8,6500.0
2007-04-02 13:30:00,27.79,27.79,27.76,27.78,6900.0,27.79,27.79,27.76,27.78,6900.0
2007-04-02 13:35:00,27.77,27.78,27.7,27.7,13000.0,27.77,27.78,27.7,27.7,13000.0
2007-04-02 13:40:00,27.72,27.78,27.72,27.75,6700.0,27.72,27.78,27.72,27.75,6700.0
2007-04-02 13:45:00,27.75,27.85,27.75,27.85,18500.0,27.75,27.85,27.75,27.85,18500.0
2007-04-02 13:50:00,27.85,27.88,27.8,27.8,8600.0,27.85,27.88,27.8,27.8,8600.0
2007-04-02 13:55:00,27.8,27.84,27.8,27.84,6400.0,27.8,27.84,27.8,27.84,6400.0
2007-04-02 14:00:00,27.84,27.84,27.77,27.8,4600.0,27.84,27.84,27.77,27.8,4600.0
2007-04-02 14:05:00,27.78,27.8,27.77,27.79,5200.0,27.78,27.8,27.77,27.79,5200.0
2007-04-02 14:10:00,27.79,27.8,27.77,27.8,3300.0,27.79,27.8,27.77,27.8,3300.0
2007-04-02 14:15:00,27.79,27.84,27.79,27.83,11300.0,27.79,27.84,27.79,27.83,11300.0
2007-04-02 14:20:00,27.84,27.87,27.82,27.86,7400.0,27.84,27.87,27.82,27.86,7400.0
2007-04-02 14:25:00,27.86,27.9,27.85,27.86,11400.0,27.86,27.9,27.85,27.86,11400.0
2007-04-02 14:30:00,27.86,27.86,27.82,27.85,7500.0,27.86,27.86,27.82,27.85,7500.0
2007-04-02 14:35:00,27.82,27.83,27.81,27.82,1300.0,27.82,27.83,27.81,27.82,1300.0
2007-04-02 14:40:00,27.83,27.83,27.8,27.8,2600.0,27.83,27.83,27.8,27.8,2600.0
2007-04-02 14:45:00,27.81,27.82,27.79,27.8,11000.0,27.81,27.82,27.79,27.8,11000.0
2007-04-02 14:50:00,27.81,27.81,27.77,27.78,12100.0,27.81,27.81,27.77,27.78,12100.0
2007-04-02 14:55:00,27.78,27.78,27.75,27.78,6200.0,27.78,27.78,27.75,27.78,6200.0
2007-04-02 15:00:00,27.77,27.82,27.77,27.8,9900.0,27.77,27.82,27.77,27.8,9900.0
2007-04-02 15:05:00,27.8,27.87,27.8,27.83,5900.0,27.8,27.87,27.8,27.83,5900.0
2007-04-02 15:10:00,27.84,27.92,27.84,27.89,9400.0,27.84,27.92,27.84,27.89,9400.0
2007-04-02 15:15:00,27.89,27.94,27.88,27.94,9100.0,27.89,27.94,27.88,27.94,9100.0
2007-04-02 15:20:00,27.94,27.94,27.87,27.91,14400.0,27.94,27.94,27.87,27.91,14400.0
2007-04-02 15:25:00,27.9,27.93,27.9,27.91,9900.0,27.9,27.93,27.9,27.91,9900.0
2007-04-02 15:30:00,27.91,27.92,27.82,27.82,11200.0,27.91,27.92,27.82,27.82,11200.0
2007-04-02 15:35:00,27.83,27.84,27.8,27.83,31700.0,27.83,27.84,27.8,27.83,31700.0
2007-04-02 15:40:00,27.83,27.9,27.82,27.9,16000.0,27.83,27.9,27.82,27.9,16000.0
2007-04-02 15:45:00,27.89,27.89,27.79,27.79,24700.0,27.89,27.89,27.79,27.79,24700.0
2007-04-02 15:50:00,27.79,27.89,27.79,27.84,30600.0,27.79,27.89,27.79,27.84,30600.0
2007-04-02 15:55:00,27.84,27.93,27.84,27.93,43100.0,27.84,27.93,27.84,27.93,43100.0
2007-04-03 09:30:00,28.13,28.37,28.04,28.08,23500.0,28.13,28.37,28.04,28.08,23500.0
2007-04-03 09:35:00,28.11,28.23,28.01,28.12,10100.0,28.11,28.23,28.01,28.12,10100.0
2007-04-03 09:40:00,28.18,28.18,28.03,28.03,10900.0,28.18,28.18,28.03,28.03,10900.0
2007-04-03 09:45:00,28.03,28.13,28.01,28.12,9400.0,28.03,28.13,28.01,28.12,9400.0
2007-04-03 09:50:00,28.12,28.13,28.08,28.11,3900.0,28.12,28.13,28.08,28.11,3900.0
2007-04-03 09:55:00,28.08,28.12,28.01,28.08,6100.0,28.08,28.12,28.01,28.08,6100.0
2007-04-03 10:00:00,28.09,28.34,28.09,28.34,37700.0,28.09,28.34,28.09,28.34,37700.0
2007-04-03 10:05:00,28.33,28.38,28.3,28.35,11600.0,28.33,28.38,28.3,28.35,11600.0
2007-04-03 10:10:00,28.36,28.39,28.35,28.36,7500.0,28.36,28.39,28.35,28.36,7500.0
2007-04-03 10:15:00,28.38,28.42,28.36,28.4,8700.0,28.38,28.42,28.36,28.4,8700.0
2007-04-03 10:20:00,28.4,28.46,28.4,28.45,16000.0,28.4,28.46,28.4,28.45,16000.0
2007-04-03 10:25:00,28.45,28.46,28.41,28.43,7300.0,28.45,28.46,28.41,28.43,7300.0
2007-04-03 10:30:00,28.43,28.43,28.38,28.42,9400.0,28.43,28.43,28.38,28.42,9400.0
2007-04-03 10:35:00,28.41,28.46,28.36,28.43,8300.0,28.41,28.46,28.36,28.43,8300.0
2007-04-03 10:40:00,28.43,28.54,28.42,28.54,30800.0,28.43,28.54,28.42,28.54,30800.0
2007-04-03 10:45:00,28.54,28.6,28.53,28.59,22200.0,28.54,28.6,28.53,28.59,22200.0
2007-04-03 10:50:00,28.59,28.65,28.58,28.65,31900.0,28.59,28.65,28.58,28.65,31900.0
2007-04-03 10:55:00,28.64,28.7,28.63,28.65,26200.0,28.64,28.7,28.63,28.65,26200.0
2007-04-03 11:00:00,28.66,28.7,28.63,28.64,18200.0,28.66,28.7,28.63,28.64,18200.0
2007-04-03 11:05:00,28.65,28.67,28.58,28.62,9400.0,28.65,28.67,28.58,28.62,9400.0
2007-04-03 11:10:00,28.61,28.64,28.58,28.59,6500.0,28.61,28.64,28.58,28.59,6500.0
2007-04-03 11:15:00,28.6,28.63,28.59,28.63,10500.0,28.6,28.63,28.59,28.63,10500.0
2007-04-03 11:20:00,28.63,28.64,28.59,28.61,4800.0,28.63,28.64,28.59,28.61,4800.0
2007-04-03 11:25:00,28.62,28.64,28.56,28.57,5400.0,28.62,28.64,28.56,28.57,5400.0
2007-04-03 11:30:00,28.54,28.61,28.54,28.6,10700.0,28.54,28.61,28.54,28.6,10700.0
2007-04-03 11:35:00,28.61,28.67,28.61,28.67,15000.0,28.61,28.67,28.61,28.67,15000.0
2007-04-03 11:40:00,28.66,28.67,28.65,28.66,5500.0,28.66,28.67,28.65,28.66,5500.0
2007-04-03 11:45:00,28.67,28.74,28.66,28.71,27500.0,28.67,28.74,28.66,28.71,27500.0
2007-04-03 11:50:00,28.71,28.74,28.68,28.71,17300.0,28.71,28.74,28.68,28.71,17300.0
2007-04-03 11:55:00,28.72,28.72,28.68,28.72,5400.0,28.72,28.72,28.68,28.72,5400.0
2007-04-03 12:00:00,28.71,28.74,28.7,28.73,10700.0,28.71,28.74,28.7,28.73,10700.0
2007-04-03 12:05:00,28.74,28.77,28.73,28.75,51700.0,28.74,28.77,28.73,28.75,51700.0
2007-04-03 12:10:00,28.75,28.76,28.74,28.75,7800.0,28.75,28.76,28.74,28.75,7800.0
2007-04-03 12:15:00,28.75,28.76,28.75,28.76,3900.0,28.75,28.76,28.75,28.76,3900.0
2007-04-03 12:20:00,28.75,28.76,28.75,28.75,5200.0,28.75,28.76,28.75,28.75,5200.0
2007-04-03 12:25:00,28.75,28.76,28.75,28.76,9100.0,28.75,28.76,28.75,28.76,9100.0
2007-04-03 12:30:00,28.75,28.77,28.75,28.75,8900.0,28.75,28.77,28.75,28.75,8900.0
2007-04-03 12:35:00,28.76,28.82,28.74,28.77,33800.0,28.76,28.82,28.74,28.77,33800.0
2007-04-03 12:40:00,28.76,28.8,28.75,28.79,7000.0,28.76,28.8,28.75,28.79,7000.0
2007-04-03 12:45:00,28.79,28.8,28.75,28.8,12600.0,28.79,28.8,28.75,28.8,12600.0
2007-04-03 12:50:00,28.79,28.81,28.79,28.81,12700.0,28.79,28.81,28.79,28.81,12700.0
2007-04-03 12:55:00,28.81,28.86,28.8,28.81,10600.0,28.81,28.86,28.8,28.81,10600.0
2007-04-03 13:00:00,28.81,28.84,28.78,28.81,10700.0,28.81,28.84,28.78,28.81,10700.0
2007-04-03 13:05:00,28.8,28.92,28.8,28.89,40200.0,28.8,28.92,28.8,28.89,40200.0
2007-04-03 13:10:00,28.88,28.89,28.86,28.87,9700.0,28.88,28.89,28.86,28.87,9700.0
2007-04-03 13:15:00,28.87,28.88,28.85,28.87,12400.0,28.87,28.88,28.85,28.87,12400.0
2007-04-03 13:20:00,28.87,28.89,28.86,28.87,9200.0,28.87,28.89,28.86,28.87,9200.0
2007-04-03 13:25:00,28.87,28.88,28.86,28.87,6500.0,28.87,28.88,28.86,28.87,6500.0
2007-04-03 13:30:00,28.87,28.88,28.86,28.87,4800.0,28.87,28.88,28.86,28.87,4800.0
2007-04-03 13:35:00,28.87,28.89,28.83,28.89,13800.0,28.87,28.89,28.83,28.89,13800.0
2007-04-03 13:40:00,28.88,28.88,28.82,28.88,14200.0,28.88,28.88,28.82,28.88,14200.0
2007-04-03 13:45:00,28.89,28.89,28.83,28.83,7900.0,28.89,28.89,28.83,28.83,7900.0
2007-04-03 13:50:00,28.82,28.87,28.79,28.86,10800.0,28.82,28.87,28.79,28.86,10800.0
2007-04-03 13:55:00,28.85,28.86,28.81,28.81,2000.0,28.85,28.86,28.81,28.81,2000.0
2007-04-03 14:00:00,28.81,28.81,28.75,28.78,6200.0,28.81,28.81,28.75,28.78,6200.0
2007-04-03 14:05:00,28.78,28.83,28.78,28.81,8100.0,28.78,28.83,28.78,28.81,8100.0
2007-04-03 14:10:00,28.82,28.83,28.77,28.8,6400.0,28.82,28.83,28.77,28.8,6400.0
2007-04-03 14:15:00,28.81,28.81,28.78,28.81,5300.0,28.81,28.81,28.78,28.81,5300.0
2007-04-03 14:20:00,28.81,28.83,28.77,28.81,19400.0,28.81,28.83,28.77,28.81,19400.0
2007-04-03 14:25:00,28.81,28.86,28.8,28.8,12600.0,28.81,28.86,28.8,28.8,12600.0
2007-04-03 14:30:00,28.8,28.88,28.8,28.82,16100.0,28.8,28.88,28.8,28.82,16100.0
2007-04-03 14:35:00,28.82,28.87,28.82,28.85,13800.0,28.82,28.87,28.82,28.85,13800.0
2007-04-03 14:40:00,28.86,28.87,28.84,28.86,15100.0,28.86,28.87,28.84,28.86,15100.0
2007-04-03 14:45:00,28.84,28.88,28.84,28.87,12000.0,28.84,28.88,28.84,28.87,12000.0
2007-04-03 14:50:00,28.88,28.96,28.86,28.94,30700.0,28.88,28.96,28.86,28.94,30700.0
2007-04-03 14:55:00,28.9,28.94,28.87,28.9,21500.0,28.9,28.94,28.87,28.9,21500.0
2007-04-03 15:00:00,28.91,28.91,28.87,28.91,15900.0,28.91,28.91,28.87,28.91,15900.0
2007-04-03 15:05:00,28.91,28.93,28.9,28.92,10600.0,28.91,28.93,28.9,28.92,10600.0
2007-04-03 15:10:00,28.92,28.93,28.85,28.85,18800.0,28.92,28.93,28.85,28.85,18800.0
2007-04-03 15:15:00,28.87,28.89,28.82,28.86,13300.0,28.87,28.89,28.82,28.86,13300.0
2007-04-03 15:20:00,28.86,28.9,28.78,28.8,17900.0,28.86,28.9,28.78,28.8,17900.0
2007-04-03 15:25:00,28.81,28.81,28.79,28.8,8600.0,28.81,28.81,28.79,28.8,8600.0
2007-04-03 15:30:00,28.8,28.8,28.78,28.79,17300.0,28.8,28.8,28.78,28.79,17300.0
2007-04-03 15:35:00,28.79,28.86,28.78,28.84,28300.0,28.79,28.86,28.78,28.84,28300.0
2007-04-03 15:40:00,28.85,28.85,28.83,28.85,22000.0,28.85,28.85,28.83,28.85,22000.0
2007-04-03 15:45:00,28.85,28.89,28.83,28.83,19300.0,28.85,28.89,28.83,28.83,19300.0
2007-04-03 15:50:00,28.83,28.86,28.83,28.85,22600.0,28.83,28.86,28.83,28.85,22600.0
2007-04-03 15:55:00,28.86,28.91,28.82,28.85,57700.0,28.86,28.91,28.82,28.85,57700.0
2007-04-04 09:30:00,28.83,29.1,28.81,29.05,40900.0,28.83,29.1,28.81,29.05,40900.0
2007-04-04 09:35:00,29.05,29.16,29.02,29.16,17900.0,29.05,29.16,29.02,29.16,17900.0
2007-04-04 09:40:00,29.12,29.27,29.11,29.23,30900.0,29.12,29.27,29.11,29.23,30900.0
2007-04-04 09:45:00,29.21,29.29,29.2,29.25,25000.0,29.21,29.29,29.2,29.25,25000.0
2007-04-04 09:50:00,29.25,29.36,29.2,29.29,31500.0,29.25,29.36,29.2,29.29,31500.0
2007-04-04 09:55:00,29.26,29.31,29.21,29.28,11200.0,29.26,29.31,29.21,29.28,11200.0
2007-04-04 10:00:00,29.28,29.29,29.15,29.25,36400.0,29.28,29.29,29.15,29.25,36400.0
2007-04-04 10:05:00,29.25,29.32,29.22,29.29,30600.0,29.25,29.32,29.22,29.29,30600.0
2007-04-04 10:10:00,29.27,29.45,29.25,29.31,48900.0,29.27,29.45,29.25,29.31,48900.0
2007-04-04 10:15:00,29.32,29.42,29.28,29.39,23000.0,29.32,29.42,29.28,29.39,23000.0
2007-04-04 10:20:00,29.38,29.49,29.35,29.49,28000.0,29.38,29.49,29.35,29.49,28000.0
2007-04-04 10:25:00,29.48,29.52,29.38,29.44,32600.0,29.48,29.52,29.38,29.44,32600.0
2007-04-04 10:30:00,29.44,29.56,29.4,29.54,61300.0,29.44,29.56,29.4,29.54,61300.0
2007-04-04 10:35:00,29.53,29.58,29.48,29.58,43900.0,29.53,29.58,29.48,29.58,43900.0
2007-04-04 10:40:00,29.58,29.64,29.45,29.61,67500.0,29.58,29.64,29.45,29.61,67500.0
2007-04-04 10:45:00,29.6,29.63,29.51,29.63,30300.0,29.6,29.63,29.51,29.63,30300.0
2007-04-04 10:50:00,29.63,29.76,29.5,29.67,96900.0,29.63,29.76,29.5,29.67,96900.0
2007-04-04 10:55:00,29.67,29.75,29.6,29.61,15500.0,29.67,29.75,29.6,29.61,15500.0
2007-04-04 11:00:00,29.61,29.73,29.6,29.71,16300.0,29.61,29.73,29.6,29.71,16300.0
2007-04-04 11:05:00,29.7,29.83,29.65,29.78,15500.0,29.7,29.83,29.65,29.78,15500.0
2007-04-04 11:10:00,29.76,29.76,29.65,29.68,16000.0,29.76,29.76,29.65,29.68,16000.0
2007-04-04 11:15:00,29.67,29.7,29.65,29.7,14400.0,29.67,29.7,29.65,29.7,14400.0
2007-04-04 11:20:00,29.68,29.73,29.64,29.71,15200.0,29.68,29.73,29.64,29.71,15200.0
2007-04-04 11:25:00,29.72,29.73,29.64,29.66,16700.0,29.72,29.73,29.64,29.66,16700.0
2007-04-04 11:30:00,29.66,29.76,29.66,29.74,23400.0,29.66,29.76,29.66,29.74,23400.0
2007-04-04 11:35:00,29.74,29.79,29.65,29.78,27600.0,29.74,29.79,29.65,29.78,27600.0
2007-04-04 11:40:00,29.78,29.81,29.74,29.81,21400.0,29.78,29.81,29.74,29.81,21400.0
2007-04-04 11:45:00,29.8,29.86,29.78,29.82,18600.0,29.8,29.86,29.78,29.82,18600.0
2007-04-04 11:50:00,29.83,29.92,29.77,29.88,24500.0,29.83,29.92,29.77,29.88,24500.0
2007-04-04 11:55:00,29.88,29.91,29.85,29.87,9200.0,29.88,29.91,29.85,29.87,9200.0
2007-04-04 12:00:00,29.88,29.98,29.82,29.96,53900.0,29.88,29.98,29.82,29.96,53900.0
2007-04-04 12:05:00,29.93,30.0,29.9,29.98,39600.0,29.93,30.0,29.9,29.98,39600.0
2007-04-04 12:10:00,29.99,29.99,29.86,29.89,16500.0,29.99,29.99,29.86,29.89,16500.0
2007-04-04 12:15:00,29.86,29.98,29.86,29.94,18600.0,29.86,29.98,29.86,29.94,18600.0
2007-04-04 12:20:00,29.97,29.98,29.8,29.82,59800.0,29.97,29.98,29.8,29.82,59800.0
2007-04-04 12:25:00,29.83,29.84,29.74,29.74,15200.0,29.83,29.84,29.74,29.74,15200.0
2007-04-04 12:30:00,29.73,29.76,29.62,29.76,33800.0,29.73,29.76,29.62,29.76,33800.0
2007-04-04 12:35:00,29.75,29.75,29.7,29.72,7300.0,29.75,29.75,29.7,29.72,7300.0
2007-04-04 12:40:00,29.7,29.7,29.62,29.63,4600.0,29.7,29.7,29.62,29.63,4600.0
2007-04-04 12:45:00,29.64,29.66,29.63,29.65,8000.0,29.64,29.66,29.63,29.65,8000.0
2007-04-04 12:50:00,29.66,29.66,29.63,29.64,7900.0,29.66,29.66,29.63,29.64,7900.0
2007-04-04 12:55:00,29.65,29.71,29.65,29.69,9900.0,29.65,29.71,29.65,29.69,9900.0
2007-04-04 13:00:00,29.66,29.67,29.54,29.54,28800.0,29.66,29.67,29.54,29.54,28800.0
2007-04-04 13:05:00,29.55,29.58,29.53,29.55,13200.0,29.55,29.58,29.53,29.55,13200.0
2007-04-04 13:10:00,29.56,29.58,29.55,29.56,9300.0,29.56,29.58,29.55,29.56,9300.0
2007-04-04 13:15:00,29.56,29.57,29.55,29.55,4900.0,29.56,29.57,29.55,29.55,4900.0
2007-04-04 13:20:00,29.55,29.59,29.55,29.58,11000.0,29.55,29.59,29.55,29.58,11000.0
2007-04-04 13:25:00,29.57,29.79,29.56,29.71,29400.0,29.57,29.79,29.56,29.71,29400.0
2007-04-04 13:30:00,29.7,29.85,29.65,29.66,34300.0,29.7,29.85,29.65,29.66,34300.0
2007-04-04 13:35:00,29.66,29.76,29.64,29.65,29600.0,29.66,29.76,29.64,29.65,29600.0
2007-04-04 13:40:00,29.65,29.66,29.56,29.64,10900.0,29.65,29.66,29.56,29.64,10900.0
2007-04-04 13:45:00,29.65,29.7,29.64,29.68,10600.0,29.65,29.7,29.64,29.68,10600.0
2007-04-04 13:50:00,29.66,29.7,29.65,29.68,5000.0,29.66,29.7,29.65,29.68,5000.0
2007-04-04 13:55:00,29.66,29.68,29.61,29.67,4700.0,29.66,29.68,29.61,29.67,4700.0
2007-04-04 14:00:00,29.67,29.67,29.65,29.65,9400.0,29.67,29.67,29.65,29.65,9400.0
2007-04-04 14:05:00,29.65,29.69,29.63,29.67,16800.0,29.65,29.69,29.63,29.67,16800.0
2007-04-04 14:10:00,29.66,29.71,29.65,29.7,19200.0,29.66,29.71,29.65,29.7,19200.0
2007-04-04 14:15:00,29.7,29.77,29.69,29.72,15600.0,29.7,29.77,29.69,29.72,15600.0
2007-04-04 14:20:00,29.7,29.84,29.68,29.78,38600.0,29.7,29.84,29.68,29.78,38600.0
2007-04-04 14:25:00,29.78,29.85,29.74,29.8,37600.0,29.78,29.85,29.74,29.8,37600.0
2007-04-04 14:30:00,29.81,29.89,29.75,29.75,58300.0,29.81,29.89,29.75,29.75,58300.0
2007-04-04 14:35:00,29.76,29.8,29.71,29.72,8600.0,29.76,29.8,29.71,29.72,8600.0
2007-04-04 14:40:00,29.7,29.85,29.7,29.85,18100.0,29.7,29.85,29.7,29.85,18100.0
2007-04-04 14:45:00,29.81,29.85,29.75,29.85,29300.0,29.81,29.85,29.75,29.85,29300.0
2007-04-04 14:50:00,29.85,29.85,29.73,29.76,11300.0,29.85,29.85,29.73,29.76,11300.0
2007-04-04 14:55:00,29.76,29.76,29.72,29.75,3600.0,29.76,29.76,29.72,29.75,3600.0
2007-04-04 15:00:00,29.74,29.76,29.72,29.74,7200.0,29.74,29.76,29.72,29.74,7200.0
2007-04-04 15:05:00,29.74,29.76,29.69,29.76,16700.0,29.74,29.76,29.69,29.76,16700.0
2007-04-04 15:10:00,29.72,29.77,29.69,29.7,4700.0,29.72,29.77,29.69,29.7,4700.0
2007-04-04 15:15:00,29.7,29.81,29.7,29.8,24500.0,29.7,29.81,29.7,29.8,24500.0
2007-04-04 15:20:00,29.79,29.9,29.78,29.82,31500.0,29.79,29.9,29.78,29.82,31500.0
2007-04-04 15:25:00,29.82,29.84,29.76,29.77,23600.0,29.82,29.84,29.76,29.77,23600.0
2007-04-04 15:30:00,29.77,29.85,29.7,29.72,42800.0,29.77,29.85,29.7,29.72,42800.0
2007-04-04 15:35:00,29.73,29.82,29.73,29.77,12800.0,29.73,29.82,29.73,29.77,12800.0
2007-04-04 15:40:00,29.76,29.81,29.73,29.76,35600.0,29.76,29.81,29.73,29.76,35600.0
2007-04-04 15:45:00,29.76,29.82,29.73,29.8,25100.0,29.76,29.82,29.73,29.8,25100.0
2007-04-04 15:50:00,29.8,29.85,29.73,29.75,31900.0,29.8,29.85,29.73,29.75,31900.0
2007-04-04 15:55:00,29.75,29.85,29.69,29.83,105900.0,29.75,29.85,29.69,29.83,105900.0
2007-04-05 09:30:00,29.79,29.98,29.73,29.94,41700.0,29.79,29.98,29.73,29.94,41700.0
2007-04-05 09:35:00,29.95,30.1,29.9,30.04,18900.0,29.95,30.1,29.9,30.04,18900.0
2007-04-05 09:40:00,30.0,30.1,29.99,30.05,10600.0,30.0,30.1,29.99,30.05,10600.0
2007-04-05 09:45:00,30.05,30.17,30.04,30.17,36100.0,30.05,30.17,30.04,30.17,36100.0
2007-04-05 09:50:00,30.17,30.3,30.15,30.18,45800.0,30.17,30.3,30.15,30.18,45800.0
2007-04-05 09:55:00,30.24,30.24,30.15,30.22,126300.0,30.24,30.24,30.15,30.22,126300.0
2007-04-05 10:00:00,30.21,30.24,30.15,30.24,9100.0,30.21,30.24,30.15,30.24,9100.0
2007-04-05 10:05:00,30.24,30.34,30.22,30.3,19900.0,30.24,30.34,30.22,30.3,19900.0
2007-04-05 10:10:00,30.3,30.33,30.27,30.27,13400.0,30.3,30.33,30.27,30.27,13400.0
2007-04-05 10:15:00,30.26,30.41,30.26,30.39,11400.0,30.26,30.41,30.26,30.39,11400.0
2007-04-05 10:20:00,30.38,30.5,30.33,30.42,25900.0,30.38,30.5,30.33,30.42,25900.0
2007-04-05 10:25:00,30.41,30.58,30.38,30.58,63500.0,30.41,30.58,30.38,30.58,63500.0
2007-04-05 10:30:00,30.58,30.6,30.47,30.6,22900.0,30.58,30.6,30.47,30.6,22900.0
2007-04-05 10:35:00,30.6,30.61,30.51,30.52,22000.0,30.6,30.61,30.51,30.52,22000.0
2007-04-05 10:40:00,30.52,30.54,30.47,30.5,49200.0,30.52,30.54,30.47,30.5,49200.0
2007-04-05 10:45:00,30.5,30.61,30.5,30.55,27900.0,30.5,30.61,30.5,30.55,27900.0
2007-04-05 10:50:00,30.55,30.75,30.55,30.7,38900.0,30.55,30.75,30.55,30.7,38900.0
2007-04-05 10:55:00,30.69,30.72,30.65,30.67,18700.0,30.69,30.72,30.65,30.67,18700.0
2007-04-05 11:00:00,30.66,30.74,30.6,30.73,19800.0,30.66,30.74,30.6,30.73,19800.0
2007-04-05 11:05:00,30.73,30.75,30.61,30.75,14900.0,30.73,30.75,30.61,30.75,14900.0
2007-04-05 11:10:00,30.75,30.76,30.64,30.66,17500.0,30.75,30.76,30.64,30.66,17500.0
2007-04-05 11:15:00,30.66,30.8,30.66,30.79,37900.0,30.66,30.8,30.66,30.79,37900.0
2007-04-05 11:20:00,30.79,30.79,30.71,30.78,15700.0,30.79,30.79,30.71,30.78,15700.0
2007-04-05 11:25:00,30.78,30.87,30.76,30.85,43400.0,30.78,30.87,30.76,30.85,43400.0
2007-04-05 11:30:00,30.85,30.87,30.79,30.8,27200.0,30.85,30.87,30.79,30.8,27200.0
2007-04-05 11:35:00,30.8,30.84,30.73,30.8,28300.0,30.8,30.84,30.73,30.8,28300.0
2007-04-05 11:40:00,30.78,30.78,30.75,30.78,11200.0,30.78,30.78,30.75,30.78,11200.0
2007-04-05 11:45:00,30.8,30.84,30.78,30.8,15900.0,30.8,30.84,30.78,30.8,15900.0
2007-04-05 11:50:00,30.79,30.85,30.76,30.79,14600.0,30.79,30.85,30.76,30.79,14600.0
2007-04-05 11:55:00,30.8,30.82,30.75,30.78,12900.0,30.8,30.82,30.75,30.78,12900.0
2007-04-05 12:00:00,30.78,30.85,30.78,30.81,17600.0,30.78,30.85,30.78,30.81,17600.0
2007-04-05 12:05:00,30.81,30.85,30.8,30.83,14400.0,30.81,30.85,30.8,30.83,14400.0
2007-04-05 12:10:00,30.82,30.92,30.81,30.92,24500.0,30.82,30.92,30.81,30.92,24500.0
2007-04-05 12:15:00,30.94,30.95,30.9,30.95,25200.0,30.94,30.95,30.9,30.95,25200.0
2007-04-05 12:20:00,30.94,30.99,30.93,30.98,23800.0,30.94,30.99,30.93,30.98,23800.0
2007-04-05 12:25:00,30.98,30.99,30.94,30.96,12800.0,30.98,30.99,30.94,30.96,12800.0
2007-04-05 12:30:00,30.96,31.0,30.94,30.94,21400.0,30.96,31.0,30.94,30.94,21400.0
2007-04-05 12:35:00,30.94,30.95,30.83,30.88,51100.0,30.94,30.95,30.83,30.88,51100.0
2007-04-05 12:40:00,30.88,30.92,30.84,30.88,27400.0,30.88,30.92,30.84,30.88,27400.0
2007-04-05 12:45:00,30.89,30.91,30.85,30.9,24400.0,30.89,30.91,30.85,30.9,24400.0
2007-04-05 12:50:00,30.9,30.9,30.8,30.82,15600.0,30.9,30.9,30.8,30.82,15600.0
2007-04-05 12:55:00,30.81,30.82,30.69,30.82,33700.0,30.81,30.82,30.69,30.82,33700.0
2007-04-05 13:00:00,30.82,30.88,30.8,30.87,27800.0,30.82,30.88,30.8,30.87,27800.0
2007-04-05 13:05:00,30.87,30.89,30.84,30.84,9900.0,30.87,30.89,30.84,30.84,9900.0
2007-04-05 13:10:00,30.84,30.87,30.72,30.81,33100.0,30.84,30.87,30.72,30.81,33100.0
2007-04-05 13:15:00,30.81,30.88,30.81,30.88,15000.0,30.81,30.88,30.81,30.88,15000.0
2007-04-05 13:20:00,30.87,30.87,30.83,30.84,8800.0,30.87,30.87,30.83,30.84,8800.0
2007-04-05 13:25:00,30.82,30.82,30.71,30.79,21500.0,30.82,30.82,30.71,30.79,21500.0
2007-04-05 13:30:00,30.78,30.78,30.73,30.75,6300.0,30.78,30.78,30.73,30.75,6300.0
2007-04-05 13:35:00,30.75,30.75,30.67,30.67,7000.0,30.75,30.75,30.67,30.67,7000.0
2007-04-05 13:40:00,30.66,30.71,30.65,30.66,9400.0,30.66,30.71,30.65,30.66,9400.0
2007-04-05 13:45:00,30.67,30.74,30.66,30.71,20000.0,30.67,30.74,30.66,30.71,20000.0
2007-04-05 13:50:00,30.73,30.73,30.71,30.72,5900.0,30.73,30.73,30.71,30.72,5900.0
2007-04-05 13:55:00,30.73,30.74,30.7,30.74,8900.0,30.73,30.74,30.7,30.74,8900.0
2007-04-05 14:00:00,30.74,30.75,30.7,30.72,15600.0,30.74,30.75,30.7,30.72,15600.0
2007-04-05 14:05:00,30.7,30.74,30.69,30.7,9800.0,30.7,30.74,30.69,30.7,9800.0
2007-04-05 14:10:00,30.69,30.7,30.63,30.63,17300.0,30.69,30.7,30.63,30.63,17300.0
2007-04-05 14:15:00,30.64,30.78,30.63,30.76,26800.0,30.64,30.78,30.63,30.76,26800.0
2007-04-05 14:20:00,30.77,30.79,30.73,30.75,13900.0,30.77,30.79,30.73,30.75,13900.0
2007-04-05 14:25:00,30.77,30.78,30.73,30.74,8200.0,30.77,30.78,30.73,30.74,8200.0
2007-04-05 14:30:00,30.75,30.79,30.73,30.76,14100.0,30.75,30.79,30.73,30.76,14100.0
2007-04-05 14:35:00,30.76,30.78,30.7,30.71,16400.0,30.76,30.78,30.7,30.71,16400.0
2007-04-05 14:40:00,30.72,30.73,30.72,30.73,5400.0,30.72,30.73,30.72,30.73,5400.0
2007-04-05 14:45:00,30.73,30.77,30.72,30.75,17800.0,30.73,30.77,30.72,30.75,17800.0
2007-04-05 14:50:00,30.75,30.77,30.74,30.75,15000.0,30.75,30.77,30.74,30.75,15000.0
2007-04-05 14:55:00,30.75,30.79,30.75,30.79,15900.0,30.75,30.79,30.75,30.79,15900.0
2007-04-05 15:00:00,30.78,30.8,30.77,30.8,19100.0,30.78,30.8,30.77,30.8,19100.0
2007-04-05 15:05:00,30.8,30.81,30.74,30.74,20100.0,30.8,30.81,30.74,30.74,20100.0
2007-04-05 15:10:00,30.75,30.77,30.74,30.75,23300.0,30.75,30.77,30.74,30.75,23300.0
2007-04-05 15:15:00,30.75,30.79,30.74,30.79,19300.0,30.75,30.79,30.74,30.79,19300.0
2007-04-05 15:20:00,30.79,30.91,30.78,30.91,33800.0,30.79,30.91,30.78,30.91,33800.0
2007-04-05 15:25:00,30.9,30.91,30.85,30.86,26700.0,30.9,30.91,30.85,30.86,26700.0
2007-04-05 15:30:00,30.86,30.88,30.84,30.87,24300.0,30.86,30.88,30.84,30.87,24300.0
2007-04-05 15:35:00,30.87,30.91,30.86,30.89,20200.0,30.87,30.91,30.86,30.89,20200.0
2007-04-05 15:40:00,30.89,30.9,30.82,30.82,29800.0,30.89,30.9,30.82,30.82,29800.0
2007-04-05 15:45:00,30.82,30.91,30.82,30.9,49200.0,30.82,30.91,30.82,30.9,49200.0
2007-04-05 15:50:00,30.91,30.93,30.85,30.92,121800.0,30.91,30.93,30.85,30.92,121800.0
2007-04-05 15:55:00,30.92,30.96,30.86,30.91,139000.0,30.92,30.96,30.86,30.91,139000.0
2007-04-09 09:30:00,30.99,31.45,30.98,31.28,90700.0,30.99,31.45,30.98,31.28,90700.0
2007-04-09 09:35:00,31.29,31.4,31.21,31.28,29900.0,31.29,31.4,31.21,31.28,29900.0
2007-04-09 09:40:00,31.27,31.33,31.13,31.21,53900.0,31.27,31.33,31.13,31.21,53900.0
2007-04-09 09:45:00,31.18,31.23,31.03,31.06,15900.0,31.18,31.23,31.03,31.06,15900.0
2007-04-09 09:50:00,31.06,31.07,30.95,31.07,22400.0,31.06,31.07,30.95,31.07,22400.0
2007-04-09 09:55:00,31.09,31.35,31.09,31.31,88700.0,31.09,31.35,31.09,31.31,88700.0
2007-04-09 10:00:00,31.32,31.5,31.25,31.35,30100.0,31.32,31.5,31.25,31.35,30100.0
2007-04-09 10:05:00,31.32,31.32,31.14,31.22,21900.0,31.32,31.32,31.14,31.22,21900.0
2007-04-09 10:10:00,31.21,31.21,31.11,31.14,48200.0,31.21,31.21,31.11,31.14,48200.0
2007-04-09 10:15:00,31.13,31.17,31.11,31.17,20300.0,31.13,31.17,31.11,31.17,20300.0
2007-04-09 10:20:00,31.17,31.39,31.16,31.38,23700.0,31.17,31.39,31.16,31.38,23700.0
2007-04-09 10:25:00,31.38,31.38,31.21,31.33,26500.0,31.38,31.38,31.21,31.33,26500.0
2007-04-09 10:30:00,31.33,31.33,31.27,31.33,12900.0,31.33,31.33,31.27,31.33,12900.0
2007-04-09 10:35:00,31.33,31.35,31.3,31.32,11700.0,31.33,31.35,31.3,31.32,11700.0
2007-04-09 10:40:00,31.31,31.38,31.3,31.3,23200.0,31.31,31.38,31.3,31.3,23200.0
2007-04-09 10:45:00,31.29,31.33,31.27,31.29,20000.0,31.29,31.33,31.27,31.29,20000.0
2007-04-09 10:50:00,31.29,31.33,31.28,31.31,11900.0,31.29,31.33,31.28,31.31,11900.0
2007-04-09 10:55:00,31.3,31.31,31.28,31.3,14400.0,31.3,31.31,31.28,31.3,14400.0
2007-04-09 11:00:00,31.29,31.36,31.27,31.36,13000.0,31.29,31.36,31.27,31.36,13000.0
2007-04-09 11:05:00,31.36,31.41,31.34,31.39,23100.0,31.36,31.41,31.34,31.39,23100.0
2007-04-09 11:10:00,31.39,31.42,31.35,31.38,15100.0,31.39,31.42,31.35,31.38,15100.0
2007-04-09 11:15:00,31.39,31.42,31.38,31.41,11300.0,31.39,31.42,31.38,31.41,11300.0
2007-04-09 11:20:00,31.4,31.41,31.37,31.4,10600.0,31.4,31.41,31.37,31.4,10600.0
2007-04-09 11:25:00,31.4,31.5,31.37,31.46,24000.0,31.4,31.5,31.37,31.46,24000.0
2007-04-09 11:30:00,31.45,31.5,31.45,31.49,16100.0,31.45,31.5,31.45,31.49,16100.0
2007-04-09 11:35:00,31.48,31.49,31.44,31.46,25600.0,31.48,31.49,31.44,31.46,25600.0
2007-04-09 11:40:00,31.46,31.46,31.44,31.46,7300.0,31.46,31.46,31.44,31.46,7300.0
2007-04-09 11:45:00,31.46,31.46,31.44,31.45,9600.0,31.46,31.46,31.44,31.45,9600.0
2007-04-09 11:50:00,31.45,31.5,31.43,31.49,11400.0,31.45,31.5,31.43,31.49,11400.0
2007-04-09 11:55:00,31.5,31.5,31.45,31.46,12000.0,31.5,31.5,31.45,31.46,12000.0
2007-04-09 12:00:00,31.46,31.46,31.42,31.42,19100.0,31.46,31.46,31.42,31.42,19100.0
2007-04-09 12:05:00,31.42,31.49,31.39,31.48,22600.0,31.42,31.49,31.39,31.48,22600.0
2007-04-09 12:10:00,31.48,31.48,31.42,31.44,7300.0,31.48,31.48,31.42,31.44,7300.0
2007-04-09 12:15:00,31.44,31.44,31.4,31.4,8100.0,31.44,31.44,31.4,31.4,8100.0
2007-04-09 12:20:00,31.41,31.48,31.4,31.48,27200.0,31.41,31.48,31.4,31.48,27200.0
2007-04-09 12:25:00,31.49,31.49,31.46,31.47,5300.0,31.49,31.49,31.46,31.47,5300.0
2007-04-09 12:30:00,31.46,31.57,31.44,31.53,21500.0,31.46,31.57,31.44,31.53,21500.0
2007-04-09 12:35:00,31.53,31.6,31.47,31.58,35500.0,31.53,31.6,31.47,31.58,35500.0
2007-04-09 12:40:00,31.58,31.65,31.51,31.53,17300.0,31.58,31.65,31.51,31.53,17300.0
2007-04-09 12:45:00,31.51,31.62,31.5,31.54,9500.0,31.51,31.62,31.5,31.54,9500.0
2007-04-09 12:50:00,31.53,31.54,31.5,31.52,15000.0,31.53,31.54,31.5,31.52,15000.0
2007-04-09 12:55:00,31.52,31.6,31.5,31.5,17600.0,31.52,31.6,31.5,31.5,17600.0
2007-04-09 13:00:00,31.51,31.54,31.5,31.5,11400.0,31.51,31.54,31.5,31.5,11400.0
2007-04-09 13:05:00,31.5,31.52,31.48,31.51,41000.0,31.5,31.52,31.48,31.51,41000.0
2007-04-09 13:10:00,31.51,31.6,31.5,31.54,21400.0,31.51,31.6,31.5,31.54,21400.0
2007-04-09 13:15:00,31.53,31.55,31.5,31.51,8200.0,31.53,31.55,31.5,31.51,8200.0
2007-04-09 13:20:00,31.5,31.53,31.49,31.51,12500.0,31.5,31.53,31.49,31.51,12500.0
2007-04-09 13:25:00,31.51,31.57,31.5,31.53,6300.0,31.51,31.57,31.5,31.53,6300.0
2007-04-09 13:30:00,31.52,31.64,31.5,31.59,22500.0,31.52,31.64,31.5,31.59,22500.0
2007-04-09 13:35:00,31.58,31.59,31.5,31.54,9000.0,31.58,31.59,31.5,31.54,9000.0
2007-04-09 13:40:00,31.54,31.55,31.52,31.54,27600.0,31.54,31.55,31.52,31.54,27600.0
2007-04-09 13:45:00,31.54,31.57,31.54,31.55,7700.0,31.54,31.57,31.54,31.55,7700.0
2007-04-09 13:50:00,31.55,31.56,31.52,31.52,7100.0,31.55,31.56,31.52,31.52,7100.0
2007-04-09 13:55:00,31.53,31.58,31.53,31.56,11200.0,31.53,31.58,31.53,31.56,11200.0
2007-04-09 14:00:00,31.55,31.56,31.5,31.5,24200.0,31.55,31.56,31.5,31.5,24200.0
2007-04-09 14:05:00,31.5,31.51,31.49,31.5,29900.0,31.5,31.51,31.49,31.5,29900.0
2007-04-09 14:10:00,31.5,31.51,31.49,31.49,34500.0,31.5,31.51,31.49,31.49,34500.0
2007-04-09 14:15:00,31.49,31.5,31.46,31.46,19800.0,31.49,31.5,31.46,31.46,19800.0
2007-04-09 14:20:00,31.46,31.47,31.46,31.46,22400.0,31.46,31.47,31.46,31.46,22400.0
2007-04-09 14:25:00,31.47,31.51,31.44,31.5,45300.0,31.47,31.51,31.44,31.5,45300.0
2007-04-09 14:30:00,31.5,31.51,31.49,31.49,13700.0,31.5,31.51,31.49,31.49,13700.0
2007-04-09 14:35:00,31.48,31.49,31.47,31.48,7800.0,31.48,31.49,31.47,31.48,7800.0
2007-04-09 14:40:00,31.47,31.48,31.47,31.47,4900.0,31.47,31.48,31.47,31.47,4900.0
2007-04-09 14:45:00,31.47,31.48,31.45,31.45,12700.0,31.47,31.48,31.45,31.45,12700.0
2007-04-09 14:50:00,31.45,31.46,31.44,31.44,6100.0,31.45,31.46,31.44,31.44,6100.0
2007-04-09 14:55:00,31.44,31.5,31.44,31.5,14900.0,31.44,31.5,31.44,31.5,14900.0
2007-04-09 15:00:00,31.5,31.5,31.49,31.49,10500.0,31.5,31.5,31.49,31.49,10500.0
2007-04-09 15:05:00,31.49,31.5,31.48,31.5,9400.0,31.49,31.5,31.48,31.5,9400.0
2007-04-09 15:10:00,31.5,31.5,31.45,31.45,18800.0,31.5,31.5,31.45,31.45,18800.0
2007-04-09 15:15:00,31.46,31.47,31.46,31.46,6300.0,31.46,31.47,31.46,31.46,6300.0
2007-04-09 15:20:00,31.47,31.51,31.46,31.49,15600.0,31.47,31.51,31.46,31.49,15600.0
2007-04-09 15:25:00,31.5,31.51,31.46,31.48,23900.0,31.5,31.51,31.46,31.48,23900.0
2007-04-09 15:30:00,31.49,31.53,31.49,31.5,134100.0,31.49,31.53,31.49,31.5,134100.0
2007-04-09 15:35:00,31.52,31.61,31.51,31.57,30300.0,31.52,31.61,31.51,31.57,30300.0
2007-04-09 15:40:00,31.57,31.58,31.55,31.57,22800.0,31.57,31.58,31.55,31.57,22800.0
2007-04-09 15:45:00,31.57,31.61,31.57,31.61,55200.0,31.57,31.61,31.57,31.61,55200.0
2007-04-09 15:50:00,31.61,31.61,31.58,31.6,74500.0,31.61,31.61,31.58,31.6,74500.0
2007-04-09 15:55:00,31.6,31.61,31.54,31.54,99600.0,31.6,31.61,31.54,31.54,99600.0
2007-04-10 09:30:00,31.59,31.9,31.5,31.85,51400.0,31.59,31.9,31.5,31.85,51400.0
2007-04-10 09:35:00,31.86,32.35,31.85,32.2,76600.0,31.86,32.35,31.85,32.2,76600.0
2007-04-10 09:40:00,32.24,32.35,32.12,32.24,42300.0,32.24,32.35,32.12,32.24,42300.0
2007-04-10 09:45:00,32.23,32.27,32.17,32.2,25000.0,32.23,32.27,32.17,32.2,25000.0
2007-04-10 09:50:00,32.18,32.2,32.07,32.1,29300.0,32.18,32.2,32.07,32.1,29300.0
2007-04-10 09:55:00,32.08,32.08,32.02,32.05,39500.0,32.08,32.08,32.02,32.05,39500.0
2007-04-10 10:00:00,32.04,32.1,32.03,32.09,51900.0,32.04,32.1,32.03,32.09,51900.0
2007-04-10 10:05:00,32.08,32.14,32.07,32.13,31000.0,32.08,32.14,32.07,32.13,31000.0
2007-04-10 10:10:00,32.13,32.15,32.05,32.12,23500.0,32.13,32.15,32.05,32.12,23500.0
2007-04-10 10:15:00,32.13,32.29,32.13,32.2,20000.0,32.13,32.29,32.13,32.2,20000.0
2007-04-10 10:20:00,32.19,32.21,32.12,32.2,29300.0,32.19,32.21,32.12,32.2,29300.0
2007-04-10 10:25:00,32.2,32.27,32.18,32.24,20100.0,32.2,32.27,32.18,32.24,20100.0
2007-04-10 10:30:00,32.24,32.26,32.18,32.19,14100.0,32.24,32.26,32.18,32.19,14100.0
2007-04-10 10:35:00,32.2,32.22,32.14,32.2,30500.0,32.2,32.22,32.14,32.2,30500.0
2007-04-10 10:40:00,32.19,32.22,32.14,32.17,17400.0,32.19,32.22,32.14,32.17,17400.0
2007-04-10 10:45:00,32.19,32.22,32.14,32.19,32200.0,32.19,32.22,32.14,32.19,32200.0
2007-04-10 10:50:00,32.19,32.19,32.11,32.14,28300.0,32.19,32.19,32.11,32.14,28300.0
2007-04-10 10:55:00,32.13,32.15,32.04,32.13,38600.0,32.13,32.15,32.04,32.13,38600.0
2007-04-10 11:00:00,32.14,32.15,32.04,32.06,27800.0,32.14,32.15,32.04,32.06,27800.0
2007-04-10 11:05:00,32.04,32.1,32.04,32.05,21000.0,32.04,32.1,32.04,32.05,21000.0
2007-04-10 11:10:00,32.06,32.09,32.05,32.06,37500.0,32.06,32.09,32.05,32.06,37500.0
2007-04-10 11:15:00,32.07,32.25,32.05,32.24,28100.0,32.07,32.25,32.05,32.24,28100.0
2007-04-10 11:20:00,32.24,32.26,32.13,32.14,35900.0,32.24,32.26,32.13,32.14,35900.0
2007-04-10 11:25:00,32.15,32.19,32.11,32.13,29100.0,32.15,32.19,32.11,32.13,29100.0
2007-04-10 11:30:00,32.14,32.22,32.13,32.18,24000.0,32.14,32.22,32.13,32.18,24000.0
2007-04-10 11:35:00,32.19,32.22,32.16,32.18,47800.0,32.19,32.22,32.16,32.18,47800.0
2007-04-10 11:40:00,32.18,32.21,32.16,32.16,33300.0,32.18,32.21,32.16,32.16,33300.0
2007-04-10 11:45:00,32.15,32.2,32.15,32.19,13700.0,32.15,32.2,32.15,32.19,13700.0
2007-04-10 11:50:00,32.19,32.23,32.16,32.2,19800.0,32.19,32.23,32.16,32.2,19800.0
2007-04-10 11:55:00,32.2,32.24,32.14,32.17,23300.0,32.2,32.24,32.14,32.17,23300.0
2007-04-10 12:00:00,32.16,32.2,32.15,32.18,18900.0,32.16,32.2,32.15,32.18,18900.0
2007-04-10 12:05:00,32.18,32.22,32.16,32.17,25600.0,32.18,32.22,32.16,32.17,25600.0
2007-04-10 12:10:00,32.18,32.2,32.17,32.19,21600.0,32.18,32.2,32.17,32.19,21600.0
2007-04-10 12:15:00,32.19,32.21,32.17,32.19,40000.0,32.19,32.21,32.17,32.19,40000.0
2007-04-10 12:20:00,32.21,32.23,32.17,32.23,35300.0,32.21,32.23,32.17,32.23,35300.0
2007-04-10 12:25:00,32.23,32.25,32.21,32.21,59600.0,32.23,32.25,32.21,32.21,59600.0
2007-04-10 12:30:00,32.22,32.24,32.19,32.2,52700.0,32.22,32.24,32.19,32.2,52700.0
2007-04-10 12:35:00,32.2,32.24,32.2,32.2,111500.0,32.2,32.24,32.2,32.2,111500.0
2007-04-10 12:40:00,32.19,32.24,32.18,32.2,37100.0,32.19,32.24,32.18,32.2,37100.0
2007-04-10 12:45:00,32.2,32.22,32.18,32.2,33000.0,32.2,32.22,32.18,32.2,33000.0
2007-04-10 12:50:00,32.2,32.21,32.18,32.18,36700.0,32.2,32.21,32.18,32.18,36700.0
2007-04-10 12:55:00,32.18,32.18,32.1,32.11,42000.0,32.18,32.18,32.1,32.11,42000.0
2007-04-10 13:00:00,32.11,32.16,32.11,32.16,19300.0,32.11,32.16,32.11,32.16,19300.0
2007-04-10 13:05:00,32.16,32.2,32.15,32.18,23500.0,32.16,32.2,32.15,32.18,23500.0
2007-04-10 13:10:00,32.19,32.2,32.18,32.19,15200.0,32.19,32.2,32.18,32.19,15200.0
2007-04-10 13:15:00,32.18,32.22,32.18,32.22,44600.0,32.18,32.22,32.18,32.22,44600.0
2007-04-10 13:20:00,32.21,32.25,32.21,32.24,20300.0,32.21,32.25,32.21,32.24,20300.0
2007-04-10 13:25:00,32.24,32.27,32.23,32.26,24600.0,32.24,32.27,32.23,32.26,24600.0
2007-04-10 13:30:00,32.27,32.29,32.26,32.29,15600.0,32.27,32.29,32.26,32.29,15600.0
2007-04-10 13:35:00,32.29,32.4,32.28,32.4,28400.0,32.29,32.4,32.28,32.4,28400.0
2007-04-10 13:40:00,32.4,32.45,32.4,32.42,54100.0,32.4,32.45,32.4,32.42,54100.0
2007-04-10 13:45:00,32.42,32.47,32.41,32.45,16300.0,32.42,32.47,32.41,32.45,16300.0
2007-04-10 13:50:00,32.47,32.48,32.46,32.46,17300.0,32.47,32.48,32.46,32.46,17300.0
2007-04-10 13:55:00,32.46,32.48,32.43,32.45,33900.0,32.46,32.48,32.43,32.45,33900.0
2007-04-10 14:00:00,32.44,32.45,32.42,32.44,22300.0,32.44,32.45,32.42,32.44,22300.0
2007-04-10 14:05:00,32.44,32.45,32.37,32.38,37900.0,32.44,32.45,32.37,32.38,37900.0
2007-04-10 14:10:00,32.37,32.39,32.34,32.36,29200.0,32.37,32.39,32.34,32.36,29200.0
2007-04-10 14:15:00,32.36,32.4,32.34,32.4,93200.0,32.36,32.4,32.34,32.4,93200.0
2007-04-10 14:20:00,32.39,32.39,32.35,32.35,32400.0,32.39,32.39,32.35,32.35,32400.0
2007-04-10 14:25:00,32.36,32.39,32.29,32.29,71400.0,32.36,32.39,32.29,32.29,71400.0
2007-04-10 14:30:00,32.29,32.32,32.28,32.3,73000.0,32.29,32.32,32.28,32.3,73000.0
2007-04-10 14:35:00,32.3,32.34,32.28,32.28,45100.0,32.3,32.34,32.28,32.28,45100.0
2007-04-10 14:40:00,32.29,32.3,32.27,32.29,19500.0,32.29,32.3,32.27,32.29,19500.0
2007-04-10 14:45:00,32.29,32.31,32.27,32.3,29200.0,32.29,32.31,32.27,32.3,29200.0
2007-04-10 14:50:00,32.29,32.3,32.25,32.25,24500.0,32.29,32.3,32.25,32.25,24500.0
2007-04-10 14:55:00,32.26,32.28,32.25,32.27,28200.0,32.26,32.28,32.25,32.27,28200.0
2007-04-10 15:00:00,32.26,32.26,32.23,32.23,36600.0,32.26,32.26,32.23,32.23,36600.0
2007-04-10 15:05:00,32.24,32.24,32.12,32.16,55500.0,32.24,32.24,32.12,32.16,55500.0
2007-04-10 15:10:00,32.16,32.18,32.14,32.14,12700.0,32.16,32.18,32.14,32.14,12700.0
2007-04-10 15:15:00,32.14,32.17,32.14,32.15,38700.0,32.14,32.17,32.14,32.15,38700.0
2007-04-10 15:20:00,32.16,32.25,32.15,32.15,69400.0,32.16,32.25,32.15,32.15,69400.0
2007-04-10 15:25:00,32.15,32.17,32.13,32.13,26100.0,32.15,32.17,32.13,32.13,26100.0
2007-04-10 15:30:00,32.14,32.15,32.13,32.14,24200.0,32.14,32.15,32.13,32.14,24200.0
2007-04-10 15:35:00,32.14,32.17,32.13,32.15,56200.0,32.14,32.17,32.13,32.15,56200.0
2007-04-10 15:40:00,32.15,32.17,32.06,32.07,75500.0,32.15,32.17,32.06,32.07,75500.0
2007-04-10 15:45:00,32.07,32.1,32.06,32.09,90400.0,32.07,32.1,32.06,32.09,90400.0
2007-04-10 15:50:00,32.09,32.17,32.09,32.11,87000.0,32.09,32.17,32.09,32.11,87000.0
2007-04-10 15:55:00,32.11,32.2,32.02,32.1,168000.0,32.11,32.2,32.02,32.1,168000.0
2007-04-11 09:30:00,32.4,32.51,32.25,32.37,60700.0,32.4,32.51,32.25,32.37,60700.0
2007-04-11 09:35:00,32.37,32.38,31.98,31.98,42600.0,32.37,32.38,31.98,31.98,42600.0
2007-04-11 09:40:00,31.97,32.02,31.81,31.81,42500.0,31.97,32.02,31.81,31.81,42500.0
2007-04-11 09:45:00,31.84,32.24,31.62,31.77,99100.0,31.84,32.24,31.62,31.77,99100.0
2007-04-11 09:50:00,31.77,31.91,31.4,31.47,99400.0,31.77,31.91,31.4,31.47,99400.0
2007-04-11 09:55:00,31.49,31.74,31.46,31.68,39600.0,31.49,31.74,31.46,31.68,39600.0
2007-04-11 10:00:00,31.68,31.68,31.61,31.62,17100.0,31.68,31.68,31.61,31.62,17100.0
2007-04-11 10:05:00,31.62,31.62,31.36,31.41,59400.0,31.62,31.62,31.36,31.41,59400.0
2007-04-11 10:10:00,31.42,31.52,31.33,31.37,37600.0,31.42,31.52,31.33,31.37,37600.0
2007-04-11 10:15:00,31.38,31.38,30.6,30.89,135200.0,31.38,31.38,30.6,30.89,135200.0
2007-04-11 10:20:00,30.89,31.13,30.89,31.04,42900.0,30.89,31.13,30.89,31.04,42900.0
2007-04-11 10:25:00,31.04,31.17,31.01,31.11,47400.0,31.04,31.17,31.01,31.11,47400.0
2007-04-11 10:30:00,31.11,31.33,31.09,31.27,38400.0,31.11,31.33,31.09,31.27,38400.0
2007-04-11 10:35:00,31.27,31.3,31.18,31.3,41500.0,31.27,31.3,31.18,31.3,41500.0
2007-04-11 10:40:00,31.29,31.35,31.25,31.29,38500.0,31.29,31.35,31.25,31.29,38500.0
2007-04-11 10:45:00,31.3,31.35,31.24,31.31,45700.0,31.3,31.35,31.24,31.31,45700.0
2007-04-11 10:50:00,31.33,31.35,31.22,31.27,23900.0,31.33,31.35,31.22,31.27,23900.0
2007-04-11 10:55:00,31.27,31.35,31.24,31.34,19600.0,31.27,31.35,31.24,31.34,19600.0
2007-04-11 11:00:00,31.33,31.38,31.29,31.37,31900.0,31.33,31.38,31.29,31.37,31900.0
2007-04-11 11:05:00,31.38,31.41,31.37,31.37,15100.0,31.38,31.41,31.37,31.37,15100.0
2007-04-11 11:10:00,31.38,31.38,31.31,31.31,14400.0,31.38,31.38,31.31,31.31,14400.0
2007-04-11 11:15:00,31.33,31.47,31.31,31.47,32200.0,31.33,31.47,31.31,31.47,32200.0
2007-04-11 11:20:00,31.47,31.52,31.47,31.51,21900.0,31.47,31.52,31.47,31.51,21900.0
2007-04-11 11:25:00,31.51,31.51,31.32,31.32,17100.0,31.51,31.51,31.32,31.32,17100.0
2007-04-11 11:30:00,31.34,31.41,31.24,31.25,31300.0,31.34,31.41,31.24,31.25,31300.0
2007-04-11 11:35:00,31.25,31.34,31.24,31.32,20000.0,31.25,31.34,31.24,31.32,20000.0
2007-04-11 11:40:00,31.32,31.35,31.25,31.27,24200.0,31.32,31.35,31.25,31.27,24200.0
2007-04-11 11:45:00,31.27,31.4,31.25,31.34,34500.0,31.27,31.4,31.25,31.34,34500.0
2007-04-11 11:50:00,31.34,31.35,31.29,31.3,12500.0,31.34,31.35,31.29,31.3,12500.0
2007-04-11 11:55:00,31.31,31.31,31.24,31.25,15600.0,31.31,31.31,31.24,31.25,15600.0
2007-04-11 12:00:00,31.25,31.25,31.17,31.21,28700.0,31.25,31.25,31.17,31.21,28700.0
2007-04-11 12:05:00,31.19,31.21,31.15,31.2,25400.0,31.19,31.21,31.15,31.2,25400.0
2007-04-11 12:10:00,31.2,31.35,31.12,31.21,42000.0,31.2,31.35,31.12,31.21,42000.0
2007-04-11 12:15:00,31.21,31.27,31.17,31.2,14200.0,31.21,31.27,31.17,31.2,14200.0
2007-04-11 12:20:00,31.2,31.21,31.14,31.16,18300.0,31.2,31.21,31.14,31.16,18300.0
2007-04-11 12:25:00,31.16,31.17,31.1,31.11,16100.0,31.16,31.17,31.1,31.11,16100.0
2007-04-11 12:30:00,31.11,31.12,31.1,31.11,23500.0,31.11,31.12,31.1,31.11,23500.0
2007-04-11 12:35:00,31.11,31.14,31.1,31.12,27200.0,31.11,31.14,31.1,31.12,27200.0
2007-04-11 12:40:00,31.11,31.12,31.09,31.12,21500.0,31.11,31.12,31.09,31.12,21500.0
2007-04-11 12:45:00,31.1,31.12,31.09,31.11,25800.0,31.1,31.12,31.09,31.11,25800.0
2007-04-11 12:50:00,31.12,31.22,31.11,31.18,29700.0,31.12,31.22,31.11,31.18,29700.0
2007-04-11 12:55:00,31.2,31.2,31.15,31.15,25600.0,31.2,31.2,31.15,31.15,25600.0
2007-04-11 13:00:00,31.15,31.17,31.08,31.11,21600.0,31.15,31.17,31.08,31.11,21600.0
2007-04-11 13:05:00,31.1,31.16,31.06,31.14,27900.0,31.1,31.16,31.06,31.14,27900.0
2007-04-11 13:10:00,31.14,31.24,31.12,31.15,22800.0,31.14,31.24,31.12,31.15,22800.0
2007-04-11 13:15:00,31.15,31.22,31.12,31.19,20100.0,31.15,31.22,31.12,31.19,20100.0
2007-04-11 13:20:00,31.21,31.21,31.13,31.14,19600.0,31.21,31.21,31.13,31.14,19600.0
2007-04-11 13:25:00,31.14,31.17,31.13,31.16,19800.0,31.14,31.17,31.13,31.16,19800.0
2007-04-11 13:30:00,31.14,31.19,31.13,31.14,16700.0,31.14,31.19,31.13,31.14,16700.0
2007-04-11 13:35:00,31.16,31.16,31.13,31.14,22700.0,31.16,31.16,31.13,31.14,22700.0
2007-04-11 13:40:00,31.14,31.19,31.13,31.17,16500.0,31.14,31.19,31.13,31.17,16500.0
2007-04-11 13:45:00,31.17,31.23,31.13,31.15,26500.0,31.17,31.23,31.13,31.15,26500.0
2007-04-11 13:50:00,31.15,31.19,31.01,31.06,19900.0,31.15,31.19,31.01,31.06,19900.0
2007-04-11 13:55:00,31.06,31.14,31.0,31.03,34700.0,31.06,31.14,31.0,31.03,34700.0
2007-04-11 14:00:00,31.03,31.06,30.82,30.9,45400.0,31.03,31.06,30.82,30.9,45400.0
2007-04-11 14:05:00,30.93,30.95,30.84,30.89,28500.0,30.93,30.95,30.84,30.89,28500.0
2007-04-11 14:10:00,30.89,30.93,30.82,30.92,25300.0,30.89,30.93,30.82,30.92,25300.0
2007-04-11 14:15:00,30.92,30.92,30.84,30.88,20800.0,30.92,30.92,30.84,30.88,20800.0
2007-04-11 14:20:00,30.87,30.9,30.85,30.87,21100.0,30.87,30.9,30.85,30.87,21100.0
2007-04-11 14:25:00,30.87,30.89,30.79,30.83,20900.0,30.87,30.89,30.79,30.83,20900.0
2007-04-11 14:30:00,30.83,30.88,30.8,30.82,15700.0,30.83,30.88,30.8,30.82,15700.0
2007-04-11 14:35:00,30.81,30.81,30.72,30.78,38200.0,30.81,30.81,30.72,30.78,38200.0
2007-04-11 14:40:00,30.76,30.79,30.73,30.77,19800.0,30.76,30.79,30.73,30.77,19800.0
2007-04-11 14:45:00,30.77,30.78,30.7,30.74,31100.0,30.77,30.78,30.7,30.74,31100.0
2007-04-11 14:50:00,30.74,30.84,30.73,30.81,17400.0,30.74,30.84,30.73,30.81,17400.0
2007-04-11 14:55:00,30.82,30.9,30.74,30.86,73700.0,30.82,30.9,30.74,30.86,73700.0
2007-04-11 15:00:00,30.85,30.92,30.84,30.92,13800.0,30.85,30.92,30.84,30.92,13800.0
2007-04-11 15:05:00,30.92,31.0,30.84,30.84,34300.0,30.92,31.0,30.84,30.84,34300.0
2007-04-11 15:10:00,30.85,30.96,30.85,30.92,36800.0,30.85,30.96,30.85,30.92,36800.0
2007-04-11 15:15:00,30.91,30.94,30.91,30.92,16900.0,30.91,30.94,30.91,30.92,16900.0
2007-04-11 15:20:00,30.93,31.01,30.92,30.95,16900.0,30.93,31.01,30.92,30.95,16900.0
2007-04-11 15:25:00,30.95,30.97,30.9,30.92,19200.0,30.95,30.97,30.9,30.92,19200.0
2007-04-11 15:30:00,30.91,30.98,30.86,30.98,22100.0,30.91,30.98,30.86,30.98,22100.0
2007-04-11 15:35:00,30.98,31.02,30.97,30.98,23100.0,30.98,31.02,30.97,30.98,23100.0
2007-04-11 15:40:00,30.98,31.01,30.98,31.01,29600.0,30.98,31.01,30.98,31.01,29600.0
2007-04-11 15:45:00,31.01,31.03,30.99,31.01,39000.0,31.01,31.03,30.99,31.01,39000.0
2007-04-11 15:50:00,31.02,31.11,31.02,31.07,66900.0,31.02,31.11,31.02,31.07,66900.0
2007-04-11 15:55:00,31.07,31.08,31.03,31.03,52200.0,31.07,31.08,31.03,31.03,52200.0
2007-04-12 09:30:00,31.24,31.24,31.05,31.07,65100.0,31.24,31.24,31.05,31.07,65100.0
2007-04-12 09:35:00,31.06,31.18,31.02,31.13,56100.0,31.06,31.18,31.02,31.13,56100.0
2007-04-12 09:40:00,31.13,31.25,31.1,31.1,48000.0,31.13,31.25,31.1,31.1,48000.0
2007-04-12 09:45:00,31.1,31.29,31.09,31.26,32800.0,31.1,31.29,31.09,31.26,32800.0
2007-04-12 09:50:00,31.28,31.37,31.27,31.32,21500.0,31.28,31.37,31.27,31.32,21500.0
2007-04-12 09:55:00,31.32,31.38,31.2,31.32,32600.0,31.32,31.38,31.2,31.32,32600.0
2007-04-12 10:00:00,31.32,31.43,31.32,31.39,17500.0,31.32,31.43,31.32,31.39,17500.0
2007-04-12 10:05:00,31.4,31.4,31.37,31.37,23800.0,31.4,31.4,31.37,31.37,23800.0
2007-04-12 10:10:00,31.38,31.38,31.31,31.32,17700.0,31.38,31.38,31.31,31.32,17700.0
2007-04-12 10:15:00,31.33,31.4,31.32,31.4,14200.0,31.33,31.4,31.32,31.4,14200.0
2007-04-12 10:20:00,31.4,31.63,31.39,31.55,32800.0,31.4,31.63,31.39,31.55,32800.0
2007-04-12 10:25:00,31.56,31.56,31.4,31.56,70500.0,31.56,31.56,31.4,31.56,70500.0
2007-04-12 10:30:00,31.56,31.56,31.5,31.52,14100.0,31.56,31.56,31.5,31.52,14100.0
2007-04-12 10:35:00,31.52,31.55,31.51,31.55,15300.0,31.52,31.55,31.51,31.55,15300.0
2007-04-12 10:40:00,31.54,31.72,31.54,31.64,25200.0,31.54,31.72,31.54,31.64,25200.0
2007-04-12 10:45:00,31.63,31.65,31.55,31.63,23200.0,31.63,31.65,31.55,31.63,23200.0
2007-04-12 10:50:00,31.63,31.71,31.59,31.62,21800.0,31.63,31.71,31.59,31.62,21800.0
2007-04-12 10:55:00,31.62,31.67,31.59,31.66,9900.0,31.62,31.67,31.59,31.66,9900.0
2007-04-12 11:00:00,31.64,31.71,31.6,31.7,27100.0,31.64,31.71,31.6,31.7,27100.0
2007-04-12 11:05:00,31.7,31.8,31.65,31.77,36600.0,31.7,31.8,31.65,31.77,36600.0
2007-04-12 11:10:00,31.77,31.77,31.66,31.67,26900.0,31.77,31.77,31.66,31.67,26900.0
2007-04-12 11:15:00,31.69,31.75,31.69,31.73,8000.0,31.69,31.75,31.69,31.73,8000.0
2007-04-12 11:20:00,31.73,31.84,31.73,31.79,29900.0,31.73,31.84,31.73,31.79,29900.0
2007-04-12 11:25:00,31.82,31.84,31.76,31.78,8600.0,31.82,31.84,31.76,31.78,8600.0
2007-04-12 11:30:00,31.76,31.78,31.74,31.75,22100.0,31.76,31.78,31.74,31.75,22100.0
2007-04-12 11:35:00,31.74,31.84,31.74,31.84,40500.0,31.74,31.84,31.74,31.84,40500.0
2007-04-12 11:40:00,31.81,31.82,31.76,31.81,13200.0,31.81,31.82,31.76,31.81,13200.0
2007-04-12 11:45:00,31.81,31.81,31.75,31.78,10300.0,31.81,31.81,31.75,31.78,10300.0
2007-04-12 11:50:00,31.78,31.79,31.7,31.78,26700.0,31.78,31.79,31.7,31.78,26700.0
2007-04-12 11:55:00,31.78,31.79,31.76,31.78,7700.0,31.78,31.79,31.76,31.78,7700.0
2007-04-12 12:00:00,31.8,31.9,31.8,31.88,26000.0,31.8,31.9,31.8,31.88,26000.0
2007-04-12 12:05:00,31.87,31.92,31.86,31.9,9000.0,31.87,31.92,31.86,31.9,9000.0
2007-04-12 12:10:00,31.9,31.9,31.85,31.87,21100.0,31.9,31.9,31.85,31.87,21100.0
2007-04-12 12:15:00,31.88,31.94,31.88,31.94,12800.0,31.88,31.94,31.88,31.94,12800.0
2007-04-12 12:20:00,31.93,32.0,31.93,32.0,37500.0,31.93,32.0,31.93,32.0,37500.0
2007-04-12 12:25:00,32.0,32.02,31.88,32.02,22800.0,32.0,32.02,31.88,32.02,22800.0
2007-04-12 12:30:00,32.01,32.01,31.7,31.96,140000.0,32.01,32.01,31.7,31.96,140000.0
2007-04-12 12:35:00,31.96,32.0,31.95,32.0,16600.0,31.96,32.0,31.95,32.0,16600.0
2007-04-12 12:40:00,32.0,32.01,31.99,32.0,33600.0,32.0,32.01,31.99,32.0,33600.0
2007-04-12 12:45:00,31.99,32.02,31.93,31.96,48900.0,31.99,32.02,31.93,31.96,48900.0
2007-04-12 12:50:00,31.96,32.01,31.95,32.0,188300.0,31.96,32.01,31.95,32.0,188300.0
2007-04-12 12:55:00,31.99,32.02,31.95,31.97,38100.0,31.99,32.02,31.95,31.97,38100.0
2007-04-12 13:00:00,31.97,31.98,31.88,31.94,72200.0,31.97,31.98,31.88,31.94,72200.0
2007-04-12 13:05:00,31.94,31.96,31.93,31.94,43700.0,31.94,31.96,31.93,31.94,43700.0
2007-04-12 13:10:00,31.94,31.95,31.84,31.91,60900.0,31.94,31.95,31.84,31.91,60900.0
2007-04-12 13:15:00,31.9,31.95,31.9,31.93,35300.0,31.9,31.95,31.9,31.93,35300.0
2007-04-12 13:20:00,31.93,31.95,31.92,31.94,31100.0,31.93,31.95,31.92,31.94,31100.0
2007-04-12 13:25:00,31.95,31.95,31.88,31.94,26000.0,31.95,31.95,31.88,31.94,26000.0
2007-04-12 13:30:00,31.95,32.04,31.92,32.03,82000.0,31.95,32.04,31.92,32.03,82000.0
2007-04-12 13:35:00,32.03,32.05,31.94,31.95,66300.0,32.03,32.05,31.94,31.95,66300.0
2007-04-12 13:40:00,31.95,31.95,31.94,31.95,66800.0,31.95,31.95,31.94,31.95,66800.0
2007-04-12 13:45:00,31.94,31.96,31.93,31.95,14600.0,31.94,31.96,31.93,31.95,14600.0
2007-04-12 13:50:00,31.95,31.95,31.93,31.95,26400.0,31.95,31.95,31.93,31.95,26400.0
2007-04-12 13:55:00,31.94,31.95,31.92,31.94,30200.0,31.94,31.95,31.92,31.94,30200.0
2007-04-12 14:00:00,31.93,31.94,31.91,31.91,14100.0,31.93,31.94,31.91,31.91,14100.0
2007-04-12 14:05:00,31.92,31.92,31.72,31.82,91100.0,31.92,31.92,31.72,31.82,91100.0
2007-04-12 14:10:00,31.83,31.9,31.82,31.9,18100.0,31.83,31.9,31.82,31.9,18100.0
2007-04-12 14:15:00,31.9,31.9,31.86,31.9,12500.0,31.9,31.9,31.86,31.9,12500.0
2007-04-12 14:20:00,31.9,31.91,31.89,31.91,21500.0,31.9,31.91,31.89,31.91,21500.0
2007-04-12 14:25:00,31.91,31.91,31.7,31.79,62000.0,31.91,31.91,31.7,31.79,62000.0
2007-04-12 14:30:00,31.78,31.8,31.78,31.78,12100.0,31.78,31.8,31.78,31.78,12100.0
2007-04-12 14:35:00,31.78,31.8,31.76,31.8,24700.0,31.78,31.8,31.76,31.8,24700.0
2007-04-12 14:40:00,31.8,31.85,31.74,31.8,71900.0,31.8,31.85,31.74,31.8,71900.0
2007-04-12 14:45:00,31.8,31.85,31.78,31.83,45000.0,31.8,31.85,31.78,31.83,45000.0
2007-04-12 14:50:00,31.84,31.9,31.83,31.84,36400.0,31.84,31.9,31.83,31.84,36400.0
2007-04-12 14:55:00,31.84,31.85,31.8,31.8,20600.0,31.84,31.85,31.8,31.8,20600.0
2007-04-12 15:00:00,31.81,31.83,31.77,31.79,34500.0,31.81,31.83,31.77,31.79,34500.0
2007-04-12 15:05:00,31.79,31.79,31.73,31.78,23800.0,31.79,31.79,31.73,31.78,23800.0
2007-04-12 15:10:00,31.76,31.78,31.69,31.7,33800.0,31.76,31.78,31.69,31.7,33800.0
2007-04-12 15:15:00,31.7,31.78,31.7,31.74,25800.0,31.7,31.78,31.7,31.74,25800.0
2007-04-12 15:20:00,31.74,31.75,31.69,31.7,46600.0,31.74,31.75,31.69,31.7,46600.0
2007-04-12 15:25:00,31.7,31.75,31.69,31.74,24200.0,31.7,31.75,31.69,31.74,24200.0
2007-04-12 15:30:00,31.74,31.75,31.67,31.68,45200.0,31.74,31.75,31.67,31.68,45200.0
2007-04-12 15:35:00,31.69,31.7,31.67,31.68,42300.0,31.69,31.7,31.67,31.68,42300.0
2007-04-12 15:40:00,31.68,31.68,31.59,31.63,55800.0,31.68,31.68,31.59,31.63,55800.0
2007-04-12 15:45:00,31.64,31.65,31.61,31.64,44100.0,31.64,31.65,31.61,31.64,44100.0
2007-04-12 15:50:00,31.63,31.64,31.59,31.6,87500.0,31.63,31.64,31.59,31.6,87500.0
2007-04-12 15:55:00,31.6,31.6,31.49,31.49,127800.0,31.6,31.6,31.49,31.49,127800.0
2007-04-13 09:30:00,31.25,31.41,30.85,30.89,181200.0,31.25,31.41,30.85,30.89,181200.0
2007-04-13 09:35:00,30.89,30.89,29.83,30.0,292000.0,30.89,30.89,29.83,30.0,292000.0
2007-04-13 09:40:00,29.87,30.06,29.42,29.46,283300.0,29.87,30.06,29.42,29.46,283300.0
2007-04-13 09:45:00,29.46,29.8,29.45,29.74,112300.0,29.46,29.8,29.45,29.74,112300.0
2007-04-13 09:50:00,29.73,29.76,29.62,29.75,92600.0,29.73,29.76,29.62,29.75,92600.0
2007-04-13 09:55:00,29.75,29.9,29.62,29.76,132700.0,29.75,29.9,29.62,29.76,132700.0
2007-04-13 10:00:00,29.76,30.0,29.72,30.0,266000.0,29.76,30.0,29.72,30.0,266000.0
2007-04-13 10:05:00,30.05,30.05,29.85,29.92,134900.0,30.05,30.05,29.85,29.92,134900.0
2007-04-13 10:10:00,29.95,30.15,29.93,30.09,102200.0,29.95,30.15,29.93,30.09,102200.0
2007-04-13 10:15:00,30.09,30.1,29.95,29.98,57100.0,30.09,30.1,29.95,29.98,57100.0
2007-04-13 10:20:00,30.0,30.09,29.94,29.94,64900.0,30.0,30.09,29.94,29.94,64900.0
2007-04-13 10:25:00,29.95,30.02,29.87,30.0,69700.0,29.95,30.02,29.87,30.0,69700.0
2007-04-13 10:30:00,30.0,30.03,29.88,29.97,51900.0,30.0,30.03,29.88,29.97,51900.0
2007-04-13 10:35:00,29.97,30.0,29.93,29.98,83000.0,29.97,30.0,29.93,29.98,83000.0
2007-04-13 10:40:00,29.99,30.01,29.97,30.0,57700.0,29.99,30.01,29.97,30.0,57700.0
2007-04-13 10:45:00,30.0,30.08,29.98,30.01,46300.0,30.0,30.08,29.98,30.01,46300.0
2007-04-13 10:50:00,30.02,30.05,29.92,29.92,54600.0,30.02,30.05,29.92,29.92,54600.0
2007-04-13 10:55:00,29.95,30.01,29.92,29.97,41600.0,29.95,30.01,29.92,29.97,41600.0
2007-04-13 11:00:00,29.99,29.99,29.92,29.93,60500.0,29.99,29.99,29.92,29.93,60500.0
2007-04-13 11:05:00,29.93,29.96,29.92,29.95,49300.0,29.93,29.96,29.92,29.95,49300.0
2007-04-13 11:10:00,29.95,29.96,29.77,29.8,135200.0,29.95,29.96,29.77,29.8,135200.0
2007-04-13 11:15:00,29.79,29.88,29.79,29.83,28700.0,29.79,29.88,29.79,29.83,28700.0
2007-04-13 11:20:00,29.83,29.84,29.77,29.77,32900.0,29.83,29.84,29.77,29.77,32900.0
2007-04-13 11:25:00,29.77,29.8,29.75,29.75,113700.0,29.77,29.8,29.75,29.75,113700.0
2007-04-13 11:30:00,29.76,29.78,29.59,29.61,90400.0,29.76,29.78,29.59,29.61,90400.0
2007-04-13 11:35:00,29.6,29.68,29.55,29.61,52100.0,29.6,29.68,29.55,29.61,52100.0
2007-04-13 11:40:00,29.61,29.62,29.3,29.33,96900.0,29.61,29.62,29.3,29.33,96900.0
2007-04-13 11:45:00,29.3,29.45,29.3,29.44,79300.0,29.3,29.45,29.3,29.44,79300.0
2007-04-13 11:50:00,29.45,29.55,29.24,29.27,76800.0,29.45,29.55,29.24,29.27,76800.0
2007-04-13 11:55:00,29.25,29.25,29.07,29.23,100700.0,29.25,29.25,29.07,29.23,100700.0
2007-04-13 12:00:00,29.22,29.24,29.11,29.13,44600.0,29.22,29.24,29.11,29.13,44600.0
2007-04-13 12:05:00,29.13,29.13,29.04,29.07,50900.0,29.13,29.13,29.04,29.07,50900.0
2007-04-13 12:10:00,29.08,29.09,29.0,29.0,46000.0,29.08,29.09,29.0,29.0,46000.0
2007-04-13 12:15:00,29.0,29.1,28.96,29.0,61900.0,29.0,29.1,28.96,29.0,61900.0
2007-04-13 12:20:00,29.0,29.14,28.98,29.12,40900.0,29.0,29.14,28.98,29.12,40900.0
2007-04-13 12:25:00,29.15,29.15,29.0,29.09,42500.0,29.15,29.15,29.0,29.09,42500.0
2007-04-13 12:30:00,29.09,29.14,29.09,29.12,26700.0,29.09,29.14,29.09,29.12,26700.0
2007-04-13 12:35:00,29.13,29.2,29.12,29.14,40500.0,29.13,29.2,29.12,29.14,40500.0
2007-04-13 12:40:00,29.15,29.18,29.13,29.14,25500.0,29.15,29.18,29.13,29.14,25500.0
2007-04-13 12:45:00,29.14,29.14,29.07,29.12,53700.0,29.14,29.14,29.07,29.12,53700.0
2007-04-13 12:50:00,29.12,29.22,29.12,29.22,98100.0,29.12,29.22,29.12,29.22,98100.0
2007-04-13 12:55:00,29.22,29.35,29.21,29.3,57300.0,29.22,29.35,29.21,29.3,57300.0
2007-04-13 13:00:00,29.31,29.42,29.29,29.42,57800.0,29.31,29.42,29.29,29.42,57800.0
2007-04-13 13:05:00,29.42,29.45,29.41,29.45,59500.0,29.42,29.45,29.41,29.45,59500.0
2007-04-13 13:10:00,29.45,29.52,29.42,29.47,68200.0,29.45,29.52,29.42,29.47,68200.0
2007-04-13 13:15:00,29.48,29.51,29.41,29.49,48200.0,29.48,29.51,29.41,29.49,48200.0
2007-04-13 13:20:00,29.5,29.62,29.48,29.55,29800.0,29.5,29.62,29.48,29.55,29800.0
2007-04-13 13:25:00,29.56,29.6,29.56,29.59,34500.0,29.56,29.6,29.56,29.59,34500.0
2007-04-13 13:30:00,29.59,29.64,29.53,29.61,50100.0,29.59,29.64,29.53,29.61,50100.0
2007-04-13 13:35:00,29.61,29.63,29.59,29.62,24200.0,29.61,29.63,29.59,29.62,24200.0
2007-04-13 13:40:00,29.62,29.69,29.62,29.64,30000.0,29.62,29.69,29.62,29.64,30000.0
2007-04-13 13:45:00,29.65,29.69,29.64,29.68,16200.0,29.65,29.69,29.64,29.68,16200.0
2007-04-13 13:50:00,29.68,29.68,29.58,29.6,29600.0,29.68,29.68,29.58,29.6,29600.0
2007-04-13 13:55:00,29.6,29.62,29.58,29.6,115900.0,29.6,29.62,29.58,29.6,115900.0
2007-04-13 14:00:00,29.6,29.64,29.6,29.63,22400.0,29.6,29.64,29.6,29.63,22400.0
2007-04-13 14:05:00,29.63,29.63,29.54,29.55,92500.0,29.63,29.63,29.54,29.55,92500.0
2007-04-13 14:10:00,29.56,29.67,29.56,29.67,39400.0,29.56,29.67,29.56,29.67,39400.0
2007-04-13 14:15:00,29.67,29.67,29.65,29.67,33600.0,29.67,29.67,29.65,29.67,33600.0
2007-04-13 14:20:00,29.67,29.77,29.66,29.77,79500.0,29.67,29.77,29.66,29.77,79500.0
2007-04-13 14:25:00,29.78,29.83,29.77,29.83,41300.0,29.78,29.83,29.77,29.83,41300.0
2007-04-13 14:30:00,29.82,29.91,29.82,29.86,25000.0,29.82,29.91,29.82,29.86,25000.0
2007-04-13 14:35:00,29.87,29.97,29.86,29.93,89200.0,29.87,29.97,29.86,29.93,89200.0
2007-04-13 14:40:00,29.93,29.98,29.92,29.97,70300.0,29.93,29.98,29.92,29.97,70300.0
2007-04-13 14:45:00,29.97,30.06,29.95,30.04,103700.0,29.97,30.06,29.95,30.04,103700.0
2007-04-13 14:50:00,30.04,30.06,30.0,30.04,77400.0,30.04,30.06,30.0,30.04,77400.0
2007-04-13 14:55:00,30.04,30.07,30.03,30.05,64100.0,30.04,30.07,30.03,30.05,64100.0
2007-04-13 15:00:00,30.06,30.11,30.02,30.09,69500.0,30.06,30.11,30.02,30.09,69500.0
2007-04-13 15:05:00,30.09,30.11,30.06,30.09,27000.0,30.09,30.11,30.06,30.09,27000.0
2007-04-13 15:10:00,30.09,30.11,30.08,30.1,39000.0,30.09,30.11,30.08,30.1,39000.0
2007-04-13 15:15:00,30.11,30.12,30.08,30.12,42000.0,30.11,30.12,30.08,30.12,42000.0
2007-04-13 15:20:00,30.11,30.15,30.11,30.14,55500.0,30.11,30.15,30.11,30.14,55500.0
2007-04-13 15:25:00,30.15,30.21,30.14,30.2,56700.0,30.15,30.21,30.14,30.2,56700.0
2007-04-13 15:30:00,30.2,30.24,30.19,30.22,61900.0,30.2,30.24,30.19,30.22,61900.0
2007-04-13 15:35:00,30.22,30.23,30.19,30.21,91700.0,30.22,30.23,30.19,30.21,91700.0
2007-04-13 15:40:00,30.2,30.21,30.12,30.12,72500.0,30.2,30.21,30.12,30.12,72500.0
2007-04-13 15:45:00,30.12,30.14,30.1,30.14,72600.0,30.12,30.14,30.1,30.14,72600.0
2007-04-13 15:50:00,30.13,30.15,30.08,30.14,170700.0,30.13,30.15,30.08,30.14,170700.0
2007-04-13 15:55:00,30.14,30.23,30.14,30.2,151300.0,30.14,30.23,30.14,30.2,151300.0
2007-04-16 09:30:00,28.76,29.0,28.33,29.0,601600.0,28.76,29.0,28.33,29.0,601600.0
2007-04-16 09:35:00,28.99,29.1,28.83,29.0,322300.0,28.99,29.1,28.83,29.0,322300.0
2007-04-16 09:40:00,29.0,29.19,28.94,29.09,204300.0,29.0,29.19,28.94,29.09,204300.0
2007-04-16 09:45:00,29.09,29.15,28.97,29.05,231100.0,29.09,29.15,28.97,29.05,231100.0
2007-04-16 09:50:00,29.06,29.09,28.84,28.84,235800.0,29.06,29.09,28.84,28.84,235800.0
2007-04-16 09:55:00,28.84,28.89,28.75,28.82,173600.0,28.84,28.89,28.75,28.82,173600.0
2007-04-16 10:00:00,28.82,28.84,28.7,28.72,162200.0,28.82,28.84,28.7,28.72,162200.0
2007-04-16 10:05:00,28.72,28.9,28.42,28.82,118700.0,28.72,28.9,28.42,28.82,118700.0
2007-04-16 10:10:00,28.81,28.86,28.7,28.7,97700.0,28.81,28.86,28.7,28.7,97700.0
2007-04-16 10:15:00,28.7,28.73,28.59,28.68,156100.0,28.7,28.73,28.59,28.68,156100.0
2007-04-16 10:20:00,28.67,28.73,28.3,28.35,281700.0,28.67,28.73,28.3,28.35,281700.0
2007-04-16 10:25:00,28.35,28.57,28.27,28.42,244800.0,28.35,28.57,28.27,28.42,244800.0
2007-04-16 10:30:00,28.42,28.5,28.35,28.44,98800.0,28.42,28.5,28.35,28.44,98800.0
2007-04-16 10:35:00,28.45,28.48,28.4,28.47,85600.0,28.45,28.48,28.4,28.47,85600.0
2007-04-16 10:40:00,28.47,28.53,28.45,28.53,126300.0,28.47,28.53,28.45,28.53,126300.0
2007-04-16 10:45:00,28.54,28.55,28.45,28.47,109500.0,28.54,28.55,28.45,28.47,109500.0
2007-04-16 10:50:00,28.48,28.51,28.46,28.49,146800.0,28.48,28.51,28.46,28.49,146800.0
2007-04-16 10:55:00,28.5,28.63,28.47,28.56,103800.0,28.5,28.63,28.47,28.56,103800.0
2007-04-16 11:00:00,28.55,28.72,28.52,28.7,79100.0,28.55,28.72,28.52,28.7,79100.0
2007-04-16 11:05:00,28.69,28.72,28.61,28.62,111600.0,28.69,28.72,28.61,28.62,111600.0
2007-04-16 11:10:00,28.62,28.68,28.6,28.65,36000.0,28.62,28.68,28.6,28.65,36000.0
2007-04-16 11:15:00,28.67,28.87,28.65,28.8,104400.0,28.67,28.87,28.65,28.8,104400.0
2007-04-16 11:20:00,28.78,28.8,28.71,28.73,74200.0,28.78,28.8,28.71,28.73,74200.0
2007-04-16 11:25:00,28.74,28.77,28.68,28.72,89000.0,28.74,28.77,28.68,28.72,89000.0
2007-04-16 11:30:00,28.71,28.9,28.7,28.89,88400.0,28.71,28.9,28.7,28.89,88400.0
2007-04-16 11:35:00,28.88,29.0,28.87,28.94,117400.0,28.88,29.0,28.87,28.94,117400.0
2007-04-16 11:40:00,28.94,28.97,28.9,28.96,36900.0,28.94,28.97,28.9,28.96,36900.0
2007-04-16 11:45:00,28.96,28.97,28.92,28.93,24000.0,28.96,28.97,28.92,28.93,24000.0
2007-04-16 11:50:00,28.93,28.99,28.89,28.95,32600.0,28.93,28.99,28.89,28.95,32600.0
2007-04-16 11:55:00,28.95,29.0,28.85,28.97,93900.0,28.95,29.0,28.85,28.97,93900.0
2007-04-16 12:00:00,28.97,29.1,28.97,29.09,157800.0,28.97,29.1,28.97,29.09,157800.0
2007-04-16 12:05:00,29.09,29.13,29.03,29.08,74400.0,29.09,29.13,29.03,29.08,74400.0
2007-04-16 12:10:00,29.07,29.12,29.03,29.11,39000.0,29.07,29.12,29.03,29.11,39000.0
2007-04-16 12:15:00,29.11,29.11,29.03,29.05,45900.0,29.11,29.11,29.03,29.05,45900.0
2007-04-16 12:20:00,29.05,29.08,29.03,29.05,35600.0,29.05,29.08,29.03,29.05,35600.0
2007-04-16 12:25:00,29.04,29.11,29.03,29.07,41000.0,29.04,29.11,29.03,29.07,41000.0
2007-04-16 12:30:00,29.07,29.11,29.03,29.06,39000.0,29.07,29.11,29.03,29.06,39000.0
2007-04-16 12:35:00,29.06,29.11,29.03,29.05,30500.0,29.06,29.11,29.03,29.05,30500.0
2007-04-16 12:40:00,29.06,29.19,29.05,29.15,36200.0,29.06,29.19,29.05,29.15,36200.0
2007-04-16 12:45:00,29.15,29.28,29.15,29.25,69900.0,29.15,29.28,29.15,29.25,69900.0
2007-04-16 12:50:00,29.25,29.64,29.22,29.34,272800.0,29.25,29.64,29.22,29.34,272800.0
2007-04-16 12:55:00,29.34,29.53,29.3,29.37,79900.0,29.34,29.53,29.3,29.37,79900.0
2007-04-16 13:00:00,29.39,29.41,29.3,29.33,64300.0,29.39,29.41,29.3,29.33,64300.0
2007-04-16 13:05:00,29.34,29.36,29.32,29.35,26500.0,29.34,29.36,29.32,29.35,26500.0
2007-04-16 13:10:00,29.34,29.36,29.32,29.34,17100.0,29.34,29.36,29.32,29.34,17100.0
2007-04-16 13:15:00,29.34,29.41,29.34,29.38,31700.0,29.34,29.41,29.34,29.38,31700.0
2007-04-16 13:20:00,29.38,29.38,29.31,29.35,36500.0,29.38,29.38,29.31,29.35,36500.0
2007-04-16 13:25:00,29.35,29.37,29.32,29.35,22600.0,29.35,29.37,29.32,29.35,22600.0
2007-04-16 13:30:00,29.36,29.44,29.35,29.43,49900.0,29.36,29.44,29.35,29.43,49900.0
2007-04-16 13:35:00,29.43,29.45,29.35,29.45,111700.0,29.43,29.45,29.35,29.45,111700.0
2007-04-16 13:40:00,29.44,29.45,29.39,29.41,67800.0,29.44,29.45,29.39,29.41,67800.0
2007-04-16 13:45:00,29.41,29.53,29.41,29.53,65900.0,29.41,29.53,29.41,29.53,65900.0
2007-04-16 13:50:00,29.52,29.68,29.52,29.63,83300.0,29.52,29.68,29.52,29.63,83300.0
2007-04-16 13:55:00,29.63,29.75,29.45,29.63,160000.0,29.63,29.75,29.45,29.63,160000.0
2007-04-16 14:00:00,29.64,29.64,29.49,29.51,95100.0,29.64,29.64,29.49,29.51,95100.0
2007-04-16 14:05:00,29.52,29.55,29.44,29.49,79600.0,29.52,29.55,29.44,29.49,79600.0
2007-04-16 14:10:00,29.49,29.57,29.46,29.57,65800.0,29.49,29.57,29.46,29.57,65800.0
2007-04-16 14:15:00,29.57,29.57,29.5,29.53,77200.0,29.57,29.57,29.5,29.53,77200.0
2007-04-16 14:20:00,29.53,29.53,29.49,29.5,33900.0,29.53,29.53,29.49,29.5,33900.0
2007-04-16 14:25:00,29.5,29.53,29.5,29.53,89000.0,29.5,29.53,29.5,29.53,89000.0
2007-04-16 14:30:00,29.52,29.54,29.51,29.54,26300.0,29.52,29.54,29.51,29.54,26300.0
2007-04-16 14:35:00,29.54,29.57,29.53,29.55,35300.0,29.54,29.57,29.53,29.55,35300.0
2007-04-16 14:40:00,29.56,29.6,29.55,29.6,17900.0,29.56,29.6,29.55,29.6,17900.0
2007-04-16 14:45:00,29.6,29.64,29.57,29.62,38900.0,29.6,29.64,29.57,29.62,38900.0
2007-04-16 14:50:00,29.63,29.69,29.61,29.66,46500.0,29.63,29.69,29.61,29.66,46500.0
2007-04-16 14:55:00,29.66,29.66,29.61,29.61,33800.0,29.66,29.66,29.61,29.61,33800.0
2007-04-16 15:00:00,29.61,29.64,29.57,29.58,43700.0,29.61,29.64,29.57,29.58,43700.0
2007-04-16 15:05:00,29.57,29.72,29.57,29.71,43700.0,29.57,29.72,29.57,29.71,43700.0
2007-04-16 15:10:00,29.72,29.73,29.62,29.66,46900.0,29.72,29.73,29.62,29.66,46900.0
2007-04-16 15:15:00,29.67,29.73,29.64,29.66,40500.0,29.67,29.73,29.64,29.66,40500.0
2007-04-16 15:20:00,29.65,29.66,29.55,29.65,51400.0,29.65,29.66,29.55,29.65,51400.0
2007-04-16 15:25:00,29.64,29.69,29.6,29.69,74300.0,29.64,29.69,29.6,29.69,74300.0
2007-04-16 15:30:00,29.68,29.75,29.68,29.72,87700.0,29.68,29.75,29.68,29.72,87700.0
2007-04-16 15:35:00,29.73,29.8,29.72,29.8,104100.0,29.73,29.8,29.72,29.8,104100.0
2007-04-16 15:40:00,29.8,29.86,29.5,29.81,188300.0,29.8,29.86,29.5,29.81,188300.0
2007-04-16 15:45:00,29.82,29.86,29.8,29.85,112200.0,29.82,29.86,29.8,29.85,112200.0
2007-04-16 15:50:00,29.85,29.87,29.83,29.86,147000.0,29.85,29.87,29.83,29.86,147000.0
2007-04-16 15:55:00,29.85,29.93,29.81,29.93,190300.0,29.85,29.93,29.81,29.93,190300.0
2007-04-17 09:30:00,30.0,30.58,29.7,30.58,93400.0,30.0,30.58,29.7,30.58,93400.0
2007-04-17 09:35:00,30.2,31.0,30.2,30.76,201200.0,30.2,31.0,30.2,30.76,201200.0
2007-04-17 09:40:00,30.78,30.97,30.69,30.92,167800.0,30.78,30.97,30.69,30.92,167800.0
2007-04-17 09:45:00,30.92,30.94,30.7,30.76,97500.0,30.92,30.94,30.7,30.76,97500.0
2007-04-17 09:50:00,30.76,30.77,30.52,30.53,160100.0,30.76,30.77,30.52,30.53,160100.0
2007-04-17 09:55:00,30.52,30.72,30.5,30.71,132800.0,30.52,30.72,30.5,30.71,132800.0
2007-04-17 10:00:00,30.7,30.71,30.63,30.63,68300.0,30.7,30.71,30.63,30.63,68300.0
2007-04-17 10:05:00,30.64,30.71,30.62,30.65,88100.0,30.64,30.71,30.62,30.65,88100.0
2007-04-17 10:10:00,30.66,30.68,30.62,30.65,77200.0,30.66,30.68,30.62,30.65,77200.0
2007-04-17 10:15:00,30.66,30.8,30.63,30.79,80500.0,30.66,30.8,30.63,30.79,80500.0
2007-04-17 10:20:00,30.8,30.84,30.69,30.71,107000.0,30.8,30.84,30.69,30.71,107000.0
2007-04-17 10:25:00,30.72,30.73,30.66,30.72,31600.0,30.72,30.73,30.66,30.72,31600.0
2007-04-17 10:30:00,30.72,30.78,30.7,30.71,41500.0,30.72,30.78,30.7,30.71,41500.0
2007-04-17 10:35:00,30.71,30.81,30.7,30.77,66600.0,30.71,30.81,30.7,30.77,66600.0
2007-04-17 10:40:00,30.78,30.9,30.78,30.9,81600.0,30.78,30.9,30.78,30.9,81600.0
2007-04-17 10:45:00,30.9,31.0,30.9,30.99,143800.0,30.9,31.0,30.9,30.99,143800.0
2007-04-17 10:50:00,30.99,31.05,30.88,31.02,78600.0,30.99,31.05,30.88,31.02,78600.0
2007-04-17 10:55:00,31.01,31.03,30.87,30.96,97200.0,31.01,31.03,30.87,30.96,97200.0
2007-04-17 11:00:00,30.96,31.12,30.95,31.12,131700.0,30.96,31.12,30.95,31.12,131700.0
2007-04-17 11:05:00,31.12,31.2,31.1,31.2,108500.0,31.12,31.2,31.1,31.2,108500.0
2007-04-17 11:10:00,31.2,31.24,31.14,31.14,73500.0,31.2,31.24,31.14,31.14,73500.0
2007-04-17 11:15:00,31.14,31.24,31.12,31.17,42500.0,31.14,31.24,31.12,31.17,42500.0
2007-04-17 11:20:00,31.16,31.17,30.99,31.01,37000.0,31.16,31.17,30.99,31.01,37000.0
2007-04-17 11:25:00,31.0,31.09,30.95,31.0,56500.0,31.0,31.09,30.95,31.0,56500.0
2007-04-17 11:30:00,31.0,31.1,30.98,31.06,24400.0,31.0,31.1,30.98,31.06,24400.0
2007-04-17 11:35:00,31.07,31.15,31.04,31.11,22600.0,31.07,31.15,31.04,31.11,22600.0
2007-04-17 11:40:00,31.13,31.19,31.07,31.15,39900.0,31.13,31.19,31.07,31.15,39900.0
2007-04-17 11:45:00,31.15,31.2,31.02,31.03,51800.0,31.15,31.2,31.02,31.03,51800.0
2007-04-17 11:50:00,31.03,31.13,30.95,31.05,51600.0,31.03,31.13,30.95,31.05,51600.0
2007-04-17 11:55:00,31.05,31.17,31.01,31.15,40100.0,31.05,31.17,31.01,31.15,40100.0
2007-04-17 12:00:00,31.15,31.17,31.09,31.09,18600.0,31.15,31.17,31.09,31.09,18600.0
2007-04-17 12:05:00,31.1,31.13,31.1,31.13,23200.0,31.1,31.13,31.1,31.13,23200.0
2007-04-17 12:10:00,31.13,31.17,31.13,31.17,17700.0,31.13,31.17,31.13,31.17,17700.0
2007-04-17 12:15:00,31.16,31.17,31.14,31.16,18500.0,31.16,31.17,31.14,31.16,18500.0
2007-04-17 12:20:00,31.15,31.18,31.15,31.17,21800.0,31.15,31.18,31.15,31.17,21800.0
2007-04-17 12:25:00,31.17,31.31,31.17,31.29,70300.0,31.17,31.31,31.17,31.29,70300.0
2007-04-17 12:30:00,31.29,31.37,31.28,31.36,31900.0,31.29,31.37,31.28,31.36,31900.0
2007-04-17 12:35:00,31.36,31.37,31.31,31.31,49500.0,31.36,31.37,31.31,31.31,49500.0
2007-04-17 12:40:00,31.32,31.33,31.25,31.27,40000.0,31.32,31.33,31.25,31.27,40000.0
2007-04-17 12:45:00,31.25,31.28,31.23,31.26,39100.0,31.25,31.28,31.23,31.26,39100.0
2007-04-17 12:50:00,31.27,31.36,31.25,31.35,28700.0,31.27,31.36,31.25,31.35,28700.0
2007-04-17 12:55:00,31.35,31.4,31.32,31.37,58700.0,31.35,31.4,31.32,31.37,58700.0
2007-04-17 13:00:00,31.36,31.45,31.35,31.41,52800.0,31.36,31.45,31.35,31.41,52800.0
2007-04-17 13:05:00,31.4,31.44,31.35,31.41,46700.0,31.4,31.44,31.35,31.41,46700.0
2007-04-17 13:10:00,31.41,31.41,31.3,31.34,45300.0,31.41,31.41,31.3,31.34,45300.0
2007-04-17 13:15:00,31.32,31.39,31.32,31.39,52300.0,31.32,31.39,31.32,31.39,52300.0
2007-04-17 13:20:00,31.39,31.39,31.37,31.37,34000.0,31.39,31.39,31.37,31.37,34000.0
2007-04-17 13:25:00,31.38,31.44,31.36,31.4,32100.0,31.38,31.44,31.36,31.4,32100.0
2007-04-17 13:30:00,31.39,31.45,31.39,31.43,51000.0,31.39,31.45,31.39,31.43,51000.0
2007-04-17 13:35:00,31.43,31.6,31.43,31.58,76700.0,31.43,31.6,31.43,31.58,76700.0
2007-04-17 13:40:00,31.56,31.7,31.52,31.63,71400.0,31.56,31.7,31.52,31.63,71400.0
2007-04-17 13:45:00,31.64,31.73,31.63,31.7,43200.0,31.64,31.73,31.63,31.7,43200.0
2007-04-17 13:50:00,31.7,31.82,31.65,31.69,68600.0,31.7,31.82,31.65,31.69,68600.0
2007-04-17 13:55:00,31.7,31.85,31.69,31.81,97900.0,31.7,31.85,31.69,31.81,97900.0
2007-04-17 14:00:00,31.82,31.84,31.79,31.83,65600.0,31.82,31.84,31.79,31.83,65600.0
2007-04-17 14:05:00,31.83,31.83,31.65,31.66,92300.0,31.83,31.83,31.65,31.66,92300.0
2007-04-17 14:10:00,31.66,31.85,31.65,31.82,88700.0,31.66,31.85,31.65,31.82,88700.0
2007-04-17 14:15:00,31.82,32.03,31.82,32.0,144600.0,31.82,32.03,31.82,32.0,144600.0
2007-04-17 14:20:00,32.0,32.08,31.95,31.96,87900.0,32.0,32.08,31.95,31.96,87900.0
2007-04-17 14:25:00,31.96,31.97,31.75,31.8,100000.0,31.96,31.97,31.75,31.8,100000.0
2007-04-17 14:30:00,31.8,31.91,31.8,31.88,50300.0,31.8,31.91,31.8,31.88,50300.0
2007-04-17 14:35:00,31.88,31.98,31.87,31.91,113500.0,31.88,31.98,31.87,31.91,113500.0
2007-04-17 14:40:00,31.91,31.95,31.87,31.93,46500.0,31.91,31.95,31.87,31.93,46500.0
2007-04-17 14:45:00,31.94,32.17,31.94,32.06,110500.0,31.94,32.17,31.94,32.06,110500.0
2007-04-17 14:50:00,32.06,32.2,31.91,31.91,125400.0,32.06,32.2,31.91,31.91,125400.0
2007-04-17 14:55:00,31.92,32.0,31.85,31.99,77900.0,31.92,32.0,31.85,31.99,77900.0
2007-04-17 15:00:00,31.99,32.15,31.98,32.11,65700.0,31.99,32.15,31.98,32.11,65700.0
2007-04-17 15:05:00,32.11,32.19,32.0,32.07,97800.0,32.11,32.19,32.0,32.07,97800.0
2007-04-17 15:10:00,32.06,32.1,31.93,31.98,148000.0,32.06,32.1,31.93,31.98,148000.0
2007-04-17 15:15:00,31.96,32.08,31.95,31.98,59600.0,31.96,32.08,31.95,31.98,59600.0
2007-04-17 15:20:00,31.98,32.0,31.9,31.9,46100.0,31.98,32.0,31.9,31.9,46100.0
2007-04-17 15:25:00,31.9,31.95,31.84,31.93,65700.0,31.9,31.95,31.84,31.93,65700.0
2007-04-17 15:30:00,31.93,31.94,31.69,31.8,134400.0,31.93,31.94,31.69,31.8,134400.0
2007-04-17 15:35:00,31.8,31.8,31.7,31.74,100500.0,31.8,31.8,31.7,31.74,100500.0
2007-04-17 15:40:00,31.74,31.76,31.71,31.71,69900.0,31.74,31.76,31.71,31.71,69900.0
2007-04-17 15:45:00,31.71,31.72,31.63,31.65,89500.0,31.71,31.72,31.63,31.65,89500.0
2007-04-17 15:50:00,31.65,31.79,31.6,31.75,120100.0,31.65,31.79,31.6,31.75,120100.0
2007-04-17 15:55:00,31.74,31.74,31.64,31.69,88600.0,31.74,31.74,31.64,31.69,88600.0
2007-04-18 09:30:00,31.68,31.68,31.51,31.57,56300.0,31.68,31.68,31.51,31.57,56300.0
2007-04-18 09:35:00,31.61,31.69,31.58,31.6,17900.0,31.61,31.69,31.58,31.6,17900.0
2007-04-18 09:40:00,31.59,31.61,31.49,31.49,29200.0,31.59,31.61,31.49,31.49,29200.0
2007-04-18 09:45:00,31.49,31.49,31.26,31.27,46300.0,31.49,31.49,31.26,31.27,46300.0
2007-04-18 09:50:00,31.27,31.47,31.22,31.26,64600.0,31.27,31.47,31.22,31.26,64600.0
2007-04-18 09:55:00,31.25,31.42,31.25,31.33,27800.0,31.25,31.42,31.25,31.33,27800.0
2007-04-18 10:00:00,31.32,31.32,31.21,31.25,35700.0,31.32,31.32,31.21,31.25,35700.0
2007-04-18 10:05:00,31.25,31.28,31.15,31.28,86000.0,31.25,31.28,31.15,31.28,86000.0
2007-04-18 10:10:00,31.28,31.4,31.2,31.38,45500.0,31.28,31.4,31.2,31.38,45500.0
2007-04-18 10:15:00,31.37,31.58,31.37,31.55,108500.0,31.37,31.58,31.37,31.55,108500.0
2007-04-18 10:20:00,31.5,31.65,31.43,31.45,78300.0,31.5,31.65,31.43,31.45,78300.0
2007-04-18 10:25:00,31.46,31.48,31.41,31.45,18500.0,31.46,31.48,31.41,31.45,18500.0
2007-04-18 10:30:00,31.46,31.57,31.41,31.44,43300.0,31.46,31.57,31.41,31.44,43300.0
2007-04-18 10:35:00,31.43,31.55,31.41,31.49,31400.0,31.43,31.55,31.41,31.49,31400.0
2007-04-18 10:40:00,31.49,31.54,31.44,31.47,24700.0,31.49,31.54,31.44,31.47,24700.0
2007-04-18 10:45:00,31.47,31.59,31.47,31.58,23900.0,31.47,31.59,31.47,31.58,23900.0
2007-04-18 10:50:00,31.56,31.56,31.5,31.5,8200.0,31.56,31.56,31.5,31.5,8200.0
2007-04-18 10:55:00,31.5,31.56,31.47,31.47,22300.0,31.5,31.56,31.47,31.47,22300.0
2007-04-18 11:00:00,31.47,31.48,31.41,31.44,15100.0,31.47,31.48,31.41,31.44,15100.0
2007-04-18 11:05:00,31.45,31.53,31.44,31.46,20400.0,31.45,31.53,31.44,31.46,20400.0
2007-04-18 11:10:00,31.47,31.47,31.41,31.42,11300.0,31.47,31.47,31.41,31.42,11300.0
2007-04-18 11:15:00,31.42,31.47,31.34,31.46,30900.0,31.42,31.47,31.34,31.46,30900.0
2007-04-18 11:20:00,31.45,31.45,31.33,31.33,18400.0,31.45,31.45,31.33,31.33,18400.0
2007-04-18 11:25:00,31.33,31.44,31.33,31.43,15800.0,31.33,31.44,31.33,31.43,15800.0
2007-04-18 11:30:00,31.42,31.44,31.41,31.42,16400.0,31.42,31.44,31.41,31.42,16400.0
2007-04-18 11:35:00,31.41,31.47,31.39,31.4,23400.0,31.41,31.47,31.39,31.4,23400.0
2007-04-18 11:40:00,31.41,31.41,31.39,31.39,5500.0,31.41,31.41,31.39,31.39,5500.0
2007-04-18 11:45:00,31.39,31.4,31.34,31.34,17800.0,31.39,31.4,31.34,31.34,17800.0
2007-04-18 11:50:00,31.34,31.38,31.34,31.38,13100.0,31.34,31.38,31.34,31.38,13100.0
2007-04-18 11:55:00,31.38,31.47,31.37,31.46,49400.0,31.38,31.47,31.37,31.46,49400.0
2007-04-18 12:00:00,31.46,31.55,31.46,31.48,34200.0,31.46,31.55,31.46,31.48,34200.0
2007-04-18 12:05:00,31.48,31.58,31.48,31.53,15800.0,31.48,31.58,31.48,31.53,15800.0
2007-04-18 12:10:00,31.54,31.54,31.51,31.51,10300.0,31.54,31.54,31.51,31.51,10300.0
2007-04-18 12:15:00,31.51,31.53,31.5,31.51,14100.0,31.51,31.53,31.5,31.51,14100.0
2007-04-18 12:20:00,31.53,31.57,31.47,31.47,17700.0,31.53,31.57,31.47,31.47,17700.0
2007-04-18 12:25:00,31.48,31.6,31.48,31.53,16200.0,31.48,31.6,31.48,31.53,16200.0
2007-04-18 12:30:00,31.54,31.56,31.49,31.49,10000.0,31.54,31.56,31.49,31.49,10000.0
2007-04-18 12:35:00,31.5,31.54,31.49,31.5,14300.0,31.5,31.54,31.49,31.5,14300.0
2007-04-18 12:40:00,31.51,31.51,31.48,31.5,8100.0,31.51,31.51,31.48,31.5,8100.0
2007-04-18 12:45:00,31.49,31.49,31.46,31.47,9500.0,31.49,31.49,31.46,31.47,9500.0
2007-04-18 12:50:00,31.47,31.55,31.47,31.5,19200.0,31.47,31.55,31.47,31.5,19200.0
2007-04-18 12:55:00,31.5,31.5,31.48,31.48,8500.0,31.5,31.5,31.48,31.48,8500.0
2007-04-18 13:00:00,31.48,31.51,31.48,31.5,10500.0,31.48,31.51,31.48,31.5,10500.0
2007-04-18 13:05:00,31.5,31.5,31.47,31.48,5300.0,31.5,31.5,31.47,31.48,5300.0
2007-04-18 13:10:00,31.48,31.5,31.43,31.48,12900.0,31.48,31.5,31.43,31.48,12900.0
2007-04-18 13:15:00,31.48,31.5,31.48,31.49,2500.0,31.48,31.5,31.48,31.49,2500.0
2007-04-18 13:20:00,31.49,31.5,31.44,31.46,34500.0,31.49,31.5,31.44,31.46,34500.0
2007-04-18 13:25:00,31.45,31.49,31.44,31.48,16700.0,31.45,31.49,31.44,31.48,16700.0
2007-04-18 13:30:00,31.47,31.57,31.44,31.56,46400.0,31.47,31.57,31.44,31.56,46400.0
2007-04-18 13:35:00,31.55,31.56,31.5,31.5,12700.0,31.55,31.56,31.5,31.5,12700.0
2007-04-18 13:40:00,31.49,31.51,31.45,31.5,16100.0,31.49,31.51,31.45,31.5,16100.0
2007-04-18 13:45:00,31.5,31.52,31.45,31.49,32800.0,31.5,31.52,31.45,31.49,32800.0
2007-04-18 13:50:00,31.49,31.67,31.46,31.66,55700.0,31.49,31.67,31.46,31.66,55700.0
2007-04-18 13:55:00,31.67,31.68,31.61,31.67,25100.0,31.67,31.68,31.61,31.67,25100.0
2007-04-18 14:00:00,31.65,31.87,31.64,31.79,50500.0,31.65,31.87,31.64,31.79,50500.0
2007-04-18 14:05:00,31.78,31.78,31.73,31.77,20300.0,31.78,31.78,31.73,31.77,20300.0
2007-04-18 14:10:00,31.76,31.81,31.74,31.77,21000.0,31.76,31.81,31.74,31.77,21000.0
2007-04-18 14:15:00,31.76,31.82,31.76,31.8,31300.0,31.76,31.82,31.76,31.8,31300.0
2007-04-18 14:20:00,31.8,31.81,31.77,31.8,19100.0,31.8,31.81,31.77,31.8,19100.0
2007-04-18 14:25:00,31.8,31.84,31.79,31.81,17300.0,31.8,31.84,31.79,31.81,17300.0
2007-04-18 14:30:00,31.81,31.85,31.8,31.85,14100.0,31.81,31.85,31.8,31.85,14100.0
2007-04-18 14:35:00,31.85,31.88,31.83,31.86,18400.0,31.85,31.88,31.83,31.86,18400.0
2007-04-18 14:40:00,31.86,31.9,31.86,31.88,32000.0,31.86,31.9,31.86,31.88,32000.0
2007-04-18 14:45:00,31.88,31.89,31.87,31.87,23300.0,31.88,31.89,31.87,31.87,23300.0
2007-04-18 14:50:00,31.86,31.92,31.82,31.92,26600.0,31.86,31.92,31.82,31.92,26600.0
2007-04-18 14:55:00,31.9,31.91,31.85,31.88,25400.0,31.9,31.91,31.85,31.88,25400.0
2007-04-18 15:00:00,31.89,31.92,31.89,31.91,18200.0,31.89,31.92,31.89,31.91,18200.0
2007-04-18 15:05:00,31.9,31.95,31.87,31.92,21500.0,31.9,31.95,31.87,31.92,21500.0
2007-04-18 15:10:00,31.93,31.97,31.88,31.92,17000.0,31.93,31.97,31.88,31.92,17000.0
2007-04-18 15:15:00,31.93,31.99,31.9,31.94,19000.0,31.93,31.99,31.9,31.94,19000.0
2007-04-18 15:20:00,31.94,31.95,31.87,31.89,15100.0,31.94,31.95,31.87,31.89,15100.0
2007-04-18 15:25:00,31.9,31.95,31.88,31.94,25200.0,31.9,31.95,31.88,31.94,25200.0
2007-04-18 15:30:00,31.93,31.93,31.85,31.86,17400.0,31.93,31.93,31.85,31.86,17400.0
2007-04-18 15:35:00,31.85,31.85,31.76,31.76,20400.0,31.85,31.85,31.76,31.76,20400.0
2007-04-18 15:40:00,31.75,31.82,31.75,31.8,29200.0,31.75,31.82,31.75,31.8,29200.0
2007-04-18 15:45:00,31.8,31.8,31.75,31.77,33200.0,31.8,31.8,31.75,31.77,33200.0
2007-04-18 15:50:00,31.77,31.8,31.68,31.74,32700.0,31.77,31.8,31.68,31.74,32700.0
2007-04-18 15:55:00,31.73,31.73,31.58,31.61,60600.0,31.73,31.73,31.58,31.61,60600.0
2007-04-19 09:30:00,31.53,31.65,31.05,31.2,47100.0,31.53,31.65,31.05,31.2,47100.0
2007-04-19 09:35:00,31.22,31.46,31.15,31.35,26800.0,31.22,31.46,31.15,31.35,26800.0
2007-04-19 09:40:00,31.31,31.36,31.21,31.3,40500.0,31.31,31.36,31.21,31.3,40500.0
2007-04-19 09:45:00,31.3,31.5,31.29,31.42,25200.0,31.3,31.5,31.29,31.42,25200.0
2007-04-19 09:50:00,31.43,31.47,31.3,31.39,23600.0,31.43,31.47,31.3,31.39,23600.0
2007-04-19 09:55:00,31.37,31.48,31.37,31.41,14000.0,31.37,31.48,31.37,31.41,14000.0
2007-04-19 10:00:00,31.42,31.46,31.41,31.42,15500.0,31.42,31.46,31.41,31.42,15500.0
2007-04-19 10:05:00,31.41,31.51,31.39,31.5,20600.0,31.41,31.51,31.39,31.5,20600.0
2007-04-19 10:10:00,31.5,31.52,31.44,31.45,16200.0,31.5,31.52,31.44,31.45,16200.0
2007-04-19 10:15:00,31.44,31.55,31.42,31.55,17500.0,31.44,31.55,31.42,31.55,17500.0
2007-04-19 10:20:00,31.56,31.66,31.52,31.61,28000.0,31.56,31.66,31.52,31.61,28000.0
2007-04-19 10:25:00,31.62,31.65,31.5,31.5,27200.0,31.62,31.65,31.5,31.5,27200.0
2007-04-19 10:30:00,31.51,31.57,31.4,31.45,24700.0,31.51,31.57,31.4,31.45,24700.0
2007-04-19 10:35:00,31.47,31.47,31.35,31.37,9900.0,31.47,31.47,31.35,31.37,9900.0
2007-04-19 10:40:00,31.37,31.39,31.24,31.28,24400.0,31.37,31.39,31.24,31.28,24400.0
2007-04-19 10:45:00,31.28,31.29,31.24,31.24,39500.0,31.28,31.29,31.24,31.24,39500.0
2007-04-19 10:50:00,31.23,31.27,31.22,31.27,22600.0,31.23,31.27,31.22,31.27,22600.0
2007-04-19 10:55:00,31.25,31.25,31.17,31.25,81500.0,31.25,31.25,31.17,31.25,81500.0
2007-04-19 11:00:00,31.19,31.2,31.15,31.17,38100.0,31.19,31.2,31.15,31.17,38100.0
2007-04-19 11:05:00,31.17,31.22,31.15,31.22,18500.0,31.17,31.22,31.15,31.22,18500.0
2007-04-19 11:10:00,31.22,31.26,31.22,31.25,34700.0,31.22,31.26,31.22,31.25,34700.0
2007-04-19 11:15:00,31.25,31.39,31.2,31.27,27400.0,31.25,31.39,31.2,31.27,27400.0
2007-04-19 11:20:00,31.27,31.32,31.27,31.3,16700.0,31.27,31.32,31.27,31.3,16700.0
2007-04-19 11:25:00,31.3,31.31,31.25,31.25,23400.0,31.3,31.31,31.25,31.25,23400.0
2007-04-19 11:30:00,31.25,31.29,31.22,31.22,33100.0,31.25,31.29,31.22,31.22,33100.0
2007-04-19 11:35:00,31.24,31.25,31.22,31.23,20900.0,31.24,31.25,31.22,31.23,20900.0
2007-04-19 11:40:00,31.23,31.25,31.22,31.25,26900.0,31.23,31.25,31.22,31.25,26900.0
2007-04-19 11:45:00,31.25,31.25,31.24,31.25,31000.0,31.25,31.25,31.24,31.25,31000.0
2007-04-19 11:50:00,31.25,31.29,31.25,31.25,43000.0,31.25,31.29,31.25,31.25,43000.0
2007-04-19 11:55:00,31.26,31.26,31.19,31.22,27300.0,31.26,31.26,31.19,31.22,27300.0
2007-04-19 12:00:00,31.22,31.25,31.18,31.21,28300.0,31.22,31.25,31.18,31.21,28300.0
2007-04-19 12:05:00,31.21,31.24,31.2,31.22,20500.0,31.21,31.24,31.2,31.22,20500.0
2007-04-19 12:10:00,31.22,31.32,31.22,31.32,36500.0,31.22,31.32,31.22,31.32,36500.0
2007-04-19 12:15:00,31.31,31.32,31.3,31.31,40800.0,31.31,31.32,31.3,31.31,40800.0
2007-04-19 12:20:00,31.31,31.44,31.31,31.39,92200.0,31.31,31.44,31.31,31.39,92200.0
2007-04-19 12:25:00,31.38,31.41,31.31,31.31,140400.0,31.38,31.41,31.31,31.31,140400.0
2007-04-19 12:30:00,31.3,31.31,31.23,31.29,69800.0,31.3,31.31,31.23,31.29,69800.0
2007-04-19 12:35:00,31.28,31.35,31.23,31.26,62200.0,31.28,31.35,31.23,31.26,62200.0
2007-04-19 12:40:00,31.25,31.26,31.24,31.24,21300.0,31.25,31.26,31.24,31.24,21300.0
2007-04-19 12:45:00,31.25,31.25,31.23,31.25,27800.0,31.25,31.25,31.23,31.25,27800.0
2007-04-19 12:50:00,31.25,31.25,31.2,31.22,22000.0,31.25,31.25,31.2,31.22,22000.0
2007-04-19 12:55:00,31.22,31.22,31.21,31.21,20000.0,31.22,31.22,31.21,31.21,20000.0
2007-04-19 13:00:00,31.21,31.26,31.21,31.24,31700.0,31.21,31.26,31.21,31.24,31700.0
2007-04-19 13:05:00,31.22,31.24,31.21,31.23,16700.0,31.22,31.24,31.21,31.23,16700.0
2007-04-19 13:10:00,31.22,31.23,31.21,31.21,13900.0,31.22,31.23,31.21,31.21,13900.0
2007-04-19 13:15:00,31.21,31.22,31.19,31.22,22400.0,31.21,31.22,31.19,31.22,22400.0
2007-04-19 13:20:00,31.22,31.22,31.19,31.2,17500.0,31.22,31.22,31.19,31.2,17500.0
2007-04-19 13:25:00,31.2,31.22,31.2,31.22,8800.0,31.2,31.22,31.2,31.22,8800.0
2007-04-19 13:30:00,31.21,31.22,31.19,31.2,10700.0,31.21,31.22,31.19,31.2,10700.0
2007-04-19 13:35:00,31.21,31.22,31.19,31.2,13700.0,31.21,31.22,31.19,31.2,13700.0
2007-04-19 13:40:00,31.2,31.22,31.19,31.22,11700.0,31.2,31.22,31.19,31.22,11700.0
2007-04-19 13:45:00,31.22,31.22,31.19,31.2,9000.0,31.22,31.22,31.19,31.2,9000.0
2007-04-19 13:50:00,31.2,31.22,31.16,31.19,25100.0,31.2,31.22,31.16,31.19,25100.0
2007-04-19 13:55:00,31.19,31.21,31.12,31.17,20500.0,31.19,31.21,31.12,31.17,20500.0
2007-04-19 14:00:00,31.17,31.18,31.12,31.18,16900.0,31.17,31.18,31.12,31.18,16900.0
2007-04-19 14:05:00,31.19,31.19,31.13,31.16,37400.0,31.19,31.19,31.13,31.16,37400.0
2007-04-19 14:10:00,31.15,31.17,31.15,31.15,15400.0,31.15,31.17,31.15,31.15,15400.0
2007-04-19 14:15:00,31.15,31.16,31.06,31.09,41800.0,31.15,31.16,31.06,31.09,41800.0
2007-04-19 14:20:00,31.09,31.1,30.99,30.99,122100.0,31.09,31.1,30.99,30.99,122100.0
2007-04-19 14:25:00,31.01,31.08,31.0,31.07,22700.0,31.01,31.08,31.0,31.07,22700.0
2007-04-19 14:30:00,31.06,31.06,31.02,31.02,33600.0,31.06,31.06,31.02,31.02,33600.0
2007-04-19 14:35:00,31.02,31.08,31.0,31.03,25700.0,31.02,31.08,31.0,31.03,25700.0
2007-04-19 14:40:00,31.03,31.05,31.0,31.02,52900.0,31.03,31.05,31.0,31.02,52900.0
2007-04-19 14:45:00,31.01,31.08,31.0,31.04,44700.0,31.01,31.08,31.0,31.04,44700.0
2007-04-19 14:50:00,31.05,31.05,31.0,31.01,24900.0,31.05,31.05,31.0,31.01,24900.0
2007-04-19 14:55:00,31.01,31.05,31.0,31.01,92000.0,31.01,31.05,31.0,31.01,92000.0
2007-04-19 15:00:00,31.0,31.06,31.0,31.02,48600.0,31.0,31.06,31.0,31.02,48600.0
2007-04-19 15:05:00,31.03,31.05,31.0,31.02,52500.0,31.03,31.05,31.0,31.02,52500.0
2007-04-19 15:10:00,31.03,31.04,31.0,31.01,23800.0,31.03,31.04,31.0,31.01,23800.0
2007-04-19 15:15:00,31.0,31.01,31.0,31.0,28200.0,31.0,31.01,31.0,31.0,28200.0
2007-04-19 15:20:00,31.01,31.07,31.0,31.07,68100.0,31.01,31.07,31.0,31.07,68100.0
2007-04-19 15:25:00,31.06,31.1,31.05,31.08,51900.0,31.06,31.1,31.05,31.08,51900.0
2007-04-19 15:30:00,31.08,31.08,31.0,31.0,39200.0,31.08,31.08,31.0,31.0,39200.0
2007-04-19 15:35:00,31.0,31.04,31.0,31.0,82200.0,31.0,31.04,31.0,31.0,82200.0
2007-04-19 15:40:00,31.0,31.01,31.0,31.01,23300.0,31.0,31.01,31.0,31.01,23300.0
2007-04-19 15:45:00,31.0,31.07,30.95,31.0,188400.0,31.0,31.07,30.95,31.0,188400.0
2007-04-19 15:50:00,31.01,31.13,30.99,31.01,63400.0,31.01,31.13,30.99,31.01,63400.0
2007-04-19 15:55:00,31.02,31.06,30.98,31.03,86200.0,31.02,31.06,30.98,31.03,86200.0
2007-04-20 09:30:00,31.47,31.77,31.42,31.69,416800.0,31.47,31.77,31.42,31.69,416800.0
2007-04-20 09:35:00,31.74,31.79,31.62,31.63,30500.0,31.74,31.79,31.62,31.63,30500.0
2007-04-20 09:40:00,31.71,31.73,31.54,31.54,45000.0,31.71,31.73,31.54,31.54,45000.0
2007-04-20 09:45:00,31.55,31.57,31.5,31.52,40900.0,31.55,31.57,31.5,31.52,40900.0
2007-04-20 09:50:00,31.51,31.53,31.39,31.44,33700.0,31.51,31.53,31.39,31.44,33700.0
2007-04-20 09:55:00,31.44,31.5,31.38,31.43,24500.0,31.44,31.5,31.38,31.43,24500.0
2007-04-20 10:00:00,31.43,31.46,31.3,31.42,51400.0,31.43,31.46,31.3,31.42,51400.0
2007-04-20 10:05:00,31.43,31.45,31.28,31.44,36800.0,31.43,31.45,31.28,31.44,36800.0
2007-04-20 10:10:00,31.45,31.49,31.44,31.49,30500.0,31.45,31.49,31.44,31.49,30500.0
2007-04-20 10:15:00,31.49,31.49,31.4,31.4,16900.0,31.49,31.49,31.4,31.4,16900.0
2007-04-20 10:20:00,31.38,31.42,31.33,31.41,23700.0,31.38,31.42,31.33,31.41,23700.0
2007-04-20 10:25:00,31.42,31.42,31.36,31.38,18700.0,31.42,31.42,31.36,31.38,18700.0
2007-04-20 10:30:00,31.38,31.4,31.35,31.35,24400.0,31.38,31.4,31.35,31.35,24400.0
2007-04-20 10:35:00,31.35,31.35,31.25,31.28,14000.0,31.35,31.35,31.25,31.28,14000.0
2007-04-20 10:40:00,31.28,31.34,31.28,31.31,22700.0,31.28,31.34,31.28,31.31,22700.0
2007-04-20 10:45:00,31.3,31.33,31.27,31.32,11300.0,31.3,31.33,31.27,31.32,11300.0
2007-04-20 10:50:00,31.33,31.33,31.21,31.25,20400.0,31.33,31.33,31.21,31.25,20400.0
2007-04-20 10:55:00,31.26,31.31,31.25,31.29,13400.0,31.26,31.31,31.25,31.29,13400.0
2007-04-20 11:00:00,31.29,31.33,31.27,31.31,18800.0,31.29,31.33,31.27,31.31,18800.0
2007-04-20 11:05:00,31.32,31.32,31.23,31.26,11000.0,31.32,31.32,31.23,31.26,11000.0
2007-04-20 11:10:00,31.26,31.28,31.09,31.12,30500.0,31.26,31.28,31.09,31.12,30500.0
2007-04-20 11:15:00,31.12,31.2,31.11,31.17,8400.0,31.12,31.2,31.11,31.17,8400.0
2007-04-20 11:20:00,31.14,31.2,31.12,31.19,7100.0,31.14,31.2,31.12,31.19,7100.0
2007-04-20 11:25:00,31.19,31.21,31.1,31.11,10300.0,31.19,31.21,31.1,31.11,10300.0
2007-04-20 11:30:00,31.12,31.28,31.11,31.23,18800.0,31.12,31.28,31.11,31.23,18800.0
2007-04-20 11:35:00,31.23,31.42,31.18,31.38,32200.0,31.23,31.42,31.18,31.38,32200.0
2007-04-20 11:40:00,31.36,31.36,31.2,31.25,21600.0,31.36,31.36,31.2,31.25,21600.0
2007-04-20 11:45:00,31.25,31.26,31.15,31.2,18900.0,31.25,31.26,31.15,31.2,18900.0
2007-04-20 11:50:00,31.2,31.21,31.14,31.21,13300.0,31.2,31.21,31.14,31.21,13300.0
2007-04-20 11:55:00,31.25,31.25,31.14,31.2,13900.0,31.25,31.25,31.14,31.2,13900.0
2007-04-20 12:00:00,31.2,31.22,31.15,31.19,15200.0,31.2,31.22,31.15,31.19,15200.0
2007-04-20 12:05:00,31.19,31.25,31.19,31.19,18200.0,31.19,31.25,31.19,31.19,18200.0
2007-04-20 12:10:00,31.19,31.28,31.16,31.28,14000.0,31.19,31.28,31.16,31.28,14000.0
2007-04-20 12:15:00,31.27,31.35,31.2,31.26,35300.0,31.27,31.35,31.2,31.26,35300.0
2007-04-20 12:20:00,31.26,31.35,31.25,31.34,10100.0,31.26,31.35,31.25,31.34,10100.0
2007-04-20 12:25:00,31.35,31.35,31.28,31.3,8600.0,31.35,31.35,31.28,31.3,8600.0
2007-04-20 12:30:00,31.32,31.35,31.32,31.34,10300.0,31.32,31.35,31.32,31.34,10300.0
2007-04-20 12:35:00,31.33,31.34,31.26,31.28,7800.0,31.33,31.34,31.26,31.28,7800.0
2007-04-20 12:40:00,31.29,31.3,31.27,31.29,18400.0,31.29,31.3,31.27,31.29,18400.0
2007-04-20 12:45:00,31.29,31.32,31.28,31.32,5800.0,31.29,31.32,31.28,31.32,5800.0
2007-04-20 12:50:00,31.3,31.35,31.3,31.33,7500.0,31.3,31.35,31.3,31.33,7500.0
2007-04-20 12:55:00,31.33,31.4,31.33,31.36,10800.0,31.33,31.4,31.33,31.36,10800.0
2007-04-20 13:00:00,31.36,31.42,31.36,31.42,6400.0,31.36,31.42,31.36,31.42,6400.0
2007-04-20 13:05:00,31.41,31.43,31.38,31.38,8800.0,31.41,31.43,31.38,31.38,8800.0
2007-04-20 13:10:00,31.38,31.38,31.37,31.37,2000.0,31.38,31.38,31.37,31.37,2000.0
2007-04-20 13:15:00,31.36,31.42,31.36,31.38,13200.0,31.36,31.42,31.36,31.38,13200.0
2007-04-20 13:20:00,31.39,31.4,31.38,31.4,9500.0,31.39,31.4,31.38,31.4,9500.0
2007-04-20 13:25:00,31.4,31.4,31.39,31.4,7100.0,31.4,31.4,31.39,31.4,7100.0
2007-04-20 13:30:00,31.4,31.44,31.39,31.41,13300.0,31.4,31.44,31.39,31.41,13300.0
2007-04-20 13:35:00,31.4,31.41,31.4,31.41,1700.0,31.4,31.41,31.4,31.41,1700.0
2007-04-20 13:40:00,31.42,31.42,31.34,31.34,14800.0,31.42,31.42,31.34,31.34,14800.0
2007-04-20 13:45:00,31.34,31.43,31.34,31.39,11200.0,31.34,31.43,31.34,31.39,11200.0
2007-04-20 13:50:00,31.41,31.43,31.4,31.42,9400.0,31.41,31.43,31.4,31.42,9400.0
2007-04-20 13:55:00,31.41,31.48,31.41,31.47,14400.0,31.41,31.48,31.41,31.47,14400.0
2007-04-20 14:00:00,31.47,31.5,31.47,31.5,9100.0,31.47,31.5,31.47,31.5,9100.0
2007-04-20 14:05:00,31.48,31.5,31.47,31.5,14100.0,31.48,31.5,31.47,31.5,14100.0
2007-04-20 14:10:00,31.49,31.57,31.49,31.56,21800.0,31.49,31.57,31.49,31.56,21800.0
2007-04-20 14:15:00,31.55,31.59,31.55,31.58,12300.0,31.55,31.59,31.55,31.58,12300.0
2007-04-20 14:20:00,31.59,31.61,31.56,31.56,15100.0,31.59,31.61,31.56,31.56,15100.0
2007-04-20 14:25:00,31.56,31.68,31.56,31.67,16800.0,31.56,31.68,31.56,31.67,16800.0
2007-04-20 14:30:00,31.67,31.73,31.65,31.69,25900.0,31.67,31.73,31.65,31.69,25900.0
2007-04-20 14:35:00,31.69,31.74,31.69,31.72,11900.0,31.69,31.74,31.69,31.72,11900.0
2007-04-20 14:40:00,31.72,31.75,31.71,31.74,16000.0,31.72,31.75,31.71,31.74,16000.0
2007-04-20 14:45:00,31.75,31.82,31.74,31.81,38800.0,31.75,31.82,31.74,31.81,38800.0
2007-04-20 14:50:00,31.81,31.87,31.8,31.86,34000.0,31.81,31.87,31.8,31.86,34000.0
2007-04-20 14:55:00,31.87,31.87,31.82,31.82,29100.0,31.87,31.87,31.82,31.82,29100.0
2007-04-20 15:00:00,31.82,31.89,31.82,31.89,14400.0,31.82,31.89,31.82,31.89,14400.0
2007-04-20 15:05:00,31.88,31.96,31.87,31.94,70900.0,31.88,31.96,31.87,31.94,70900.0
2007-04-20 15:10:00,31.94,31.99,31.92,31.95,44000.0,31.94,31.99,31.92,31.95,44000.0
2007-04-20 15:15:00,31.94,31.94,31.87,31.87,27700.0,31.94,31.94,31.87,31.87,27700.0
2007-04-20 15:20:00,31.87,31.89,31.81,31.85,55600.0,31.87,31.89,31.81,31.85,55600.0
2007-04-20 15:25:00,31.86,31.88,31.78,31.8,46700.0,31.86,31.88,31.78,31.8,46700.0
2007-04-20 15:30:00,31.81,31.86,31.79,31.81,40800.0,31.81,31.86,31.79,31.81,40800.0
2007-04-20 15:35:00,31.83,31.89,31.82,31.84,42400.0,31.83,31.89,31.82,31.84,42400.0
2007-04-20 15:40:00,31.84,31.91,31.83,31.85,37000.0,31.84,31.91,31.83,31.85,37000.0
2007-04-20 15:45:00,31.85,31.88,31.83,31.84,31800.0,31.85,31.88,31.83,31.84,31800.0
2007-04-20 15:50:00,31.84,31.9,31.81,31.85,54100.0,31.84,31.9,31.81,31.85,54100.0
2007-04-20 15:55:00,31.85,31.9,31.82,31.88,79500.0,31.85,31.9,31.82,31.88,79500.0
2007-04-23 09:30:00,31.42,31.42,30.84,31.07,125500.0,31.42,31.42,30.84,31.07,125500.0
2007-04-23 09:35:00,31.07,31.2,31.01,31.06,84800.0,31.07,31.2,31.01,31.06,84800.0
2007-04-23 09:40:00,31.07,31.11,30.94,31.04,80000.0,31.07,31.11,30.94,31.04,80000.0
2007-04-23 09:45:00,31.03,31.05,30.99,31.02,38600.0,31.03,31.05,30.99,31.02,38600.0
2007-04-23 09:50:00,31.01,31.09,31.0,31.05,61100.0,31.01,31.09,31.0,31.05,61100.0
2007-04-23 09:55:00,31.05,31.1,31.0,31.09,32300.0,31.05,31.1,31.0,31.09,32300.0
2007-04-23 10:00:00,31.1,31.15,31.05,31.09,56700.0,31.1,31.15,31.05,31.09,56700.0
2007-04-23 10:05:00,31.11,31.27,31.1,31.24,39400.0,31.11,31.27,31.1,31.24,39400.0
2007-04-23 10:10:00,31.23,31.27,31.18,31.21,19400.0,31.23,31.27,31.18,31.21,19400.0
2007-04-23 10:15:00,31.22,31.42,31.22,31.4,62300.0,31.22,31.42,31.22,31.4,62300.0
2007-04-23 10:20:00,31.39,31.46,31.27,31.46,43500.0,31.39,31.46,31.27,31.46,43500.0
2007-04-23 10:25:00,31.46,31.62,31.45,31.62,53400.0,31.46,31.62,31.45,31.62,53400.0
2007-04-23 10:30:00,31.6,31.64,31.55,31.57,18500.0,31.6,31.64,31.55,31.57,18500.0
2007-04-23 10:35:00,31.56,31.59,31.44,31.44,26200.0,31.56,31.59,31.44,31.44,26200.0
2007-04-23 10:40:00,31.46,31.47,31.4,31.41,8900.0,31.46,31.47,31.4,31.41,8900.0
2007-04-23 10:45:00,31.42,31.59,31.42,31.59,14700.0,31.42,31.59,31.42,31.59,14700.0
2007-04-23 10:50:00,31.59,31.64,31.49,31.49,27200.0,31.59,31.64,31.49,31.49,27200.0
2007-04-23 10:55:00,31.48,31.57,31.47,31.52,12900.0,31.48,31.57,31.47,31.52,12900.0
2007-04-23 11:00:00,31.5,31.55,31.5,31.55,11800.0,31.5,31.55,31.5,31.55,11800.0
2007-04-23 11:05:00,31.54,31.59,31.42,31.42,15700.0,31.54,31.59,31.42,31.42,15700.0
2007-04-23 11:10:00,31.44,31.53,31.41,31.51,14300.0,31.44,31.53,31.41,31.51,14300.0
2007-04-23 11:15:00,31.52,31.58,31.46,31.56,8500.0,31.52,31.58,31.46,31.56,8500.0
2007-04-23 11:20:00,31.56,31.63,31.56,31.62,18200.0,31.56,31.63,31.56,31.62,18200.0
2007-04-23 11:25:00,31.61,31.68,31.58,31.65,32300.0,31.61,31.68,31.58,31.65,32300.0
2007-04-23 11:30:00,31.65,31.66,31.6,31.64,14200.0,31.65,31.66,31.6,31.64,14200.0
2007-04-23 11:35:00,31.65,31.72,31.63,31.69,22800.0,31.65,31.72,31.63,31.69,22800.0
2007-04-23 11:40:00,31.68,31.68,31.64,31.66,18900.0,31.68,31.68,31.64,31.66,18900.0
2007-04-23 11:45:00,31.68,31.72,31.64,31.7,11900.0,31.68,31.72,31.64,31.7,11900.0
2007-04-23 11:50:00,31.69,31.72,31.68,31.71,8800.0,31.69,31.72,31.68,31.71,8800.0
2007-04-23 11:55:00,31.72,31.79,31.72,31.78,19300.0,31.72,31.79,31.72,31.78,19300.0
2007-04-23 12:00:00,31.79,31.86,31.77,31.86,27300.0,31.79,31.86,31.77,31.86,27300.0
2007-04-23 12:05:00,31.85,31.85,31.78,31.83,29800.0,31.85,31.85,31.78,31.83,29800.0
2007-04-23 12:10:00,31.83,31.86,31.68,31.68,19500.0,31.83,31.86,31.68,31.68,19500.0
2007-04-23 12:15:00,31.68,31.74,31.64,31.7,13800.0,31.68,31.74,31.64,31.7,13800.0
2007-04-23 12:20:00,31.69,31.8,31.69,31.79,12300.0,31.69,31.8,31.69,31.79,12300.0
2007-04-23 12:25:00,31.78,31.78,31.73,31.78,7300.0,31.78,31.78,31.73,31.78,7300.0
2007-04-23 12:30:00,31.79,31.8,31.78,31.79,4500.0,31.79,31.8,31.78,31.79,4500.0
2007-04-23 12:35:00,31.78,31.79,31.74,31.75,9400.0,31.78,31.79,31.74,31.75,9400.0
2007-04-23 12:40:00,31.75,31.78,31.72,31.77,6200.0,31.75,31.78,31.72,31.77,6200.0
2007-04-23 12:45:00,31.77,31.77,31.72,31.73,10800.0,31.77,31.77,31.72,31.73,10800.0
2007-04-23 12:50:00,31.73,31.75,31.72,31.74,5600.0,31.73,31.75,31.72,31.74,5600.0
2007-04-23 12:55:00,31.74,31.77,31.74,31.76,11900.0,31.74,31.77,31.74,31.76,11900.0
2007-04-23 13:00:00,31.76,31.77,31.74,31.76,19300.0,31.76,31.77,31.74,31.76,19300.0
2007-04-23 13:05:00,31.74,31.78,31.74,31.78,11700.0,31.74,31.78,31.74,31.78,11700.0
2007-04-23 13:10:00,31.77,31.79,31.77,31.78,13900.0,31.77,31.79,31.77,31.78,13900.0
2007-04-23 13:15:00,31.78,31.78,31.75,31.78,14200.0,31.78,31.78,31.75,31.78,14200.0
2007-04-23 13:20:00,31.77,31.78,31.73,31.74,12700.0,31.77,31.78,31.73,31.74,12700.0
2007-04-23 13:25:00,31.73,31.73,31.67,31.7,26600.0,31.73,31.73,31.67,31.7,26600.0
2007-04-23 13:30:00,31.7,31.79,31.7,31.77,45000.0,31.7,31.79,31.7,31.77,45000.0
2007-04-23 13:35:00,31.76,31.78,31.75,31.75,12000.0,31.76,31.78,31.75,31.75,12000.0
2007-04-23 13:40:00,31.75,31.78,31.71,31.73,21100.0,31.75,31.78,31.71,31.73,21100.0
2007-04-23 13:45:00,31.73,31.74,31.68,31.69,13200.0,31.73,31.74,31.68,31.69,13200.0
2007-04-23 13:50:00,31.69,31.69,31.5,31.53,29600.0,31.69,31.69,31.5,31.53,29600.0
2007-04-23 13:55:00,31.52,31.58,31.5,31.5,21800.0,31.52,31.58,31.5,31.5,21800.0
2007-04-23 14:00:00,31.51,31.56,31.5,31.53,40500.0,31.51,31.56,31.5,31.53,40500.0
2007-04-23 14:05:00,31.54,31.54,31.52,31.54,10100.0,31.54,31.54,31.52,31.54,10100.0
2007-04-23 14:10:00,31.53,31.61,31.49,31.59,91000.0,31.53,31.61,31.49,31.59,91000.0
2007-04-23 14:15:00,31.58,31.66,31.51,31.61,20200.0,31.58,31.66,31.51,31.61,20200.0
2007-04-23 14:20:00,31.63,31.63,31.57,31.6,10700.0,31.63,31.63,31.57,31.6,10700.0
2007-04-23 14:25:00,31.6,31.6,31.59,31.6,7900.0,31.6,31.6,31.59,31.6,7900.0
2007-04-23 14:30:00,31.6,31.68,31.59,31.68,15200.0,31.6,31.68,31.59,31.68,15200.0
2007-04-23 14:35:00,31.67,31.7,31.65,31.65,16400.0,31.67,31.7,31.65,31.65,16400.0
2007-04-23 14:40:00,31.64,31.67,31.58,31.64,14800.0,31.64,31.67,31.58,31.64,14800.0
2007-04-23 14:45:00,31.64,31.73,31.62,31.71,9300.0,31.64,31.73,31.62,31.71,9300.0
2007-04-23 14:50:00,31.71,31.75,31.6,31.75,20400.0,31.71,31.75,31.6,31.75,20400.0
2007-04-23 14:55:00,31.74,31.74,31.62,31.69,26500.0,31.74,31.74,31.62,31.69,26500.0
2007-04-23 15:00:00,31.7,31.7,31.56,31.6,14800.0,31.7,31.7,31.56,31.6,14800.0
2007-04-23 15:05:00,31.6,31.64,31.59,31.61,9800.0,31.6,31.64,31.59,31.61,9800.0
2007-04-23 15:10:00,31.6,31.61,31.52,31.55,21200.0,31.6,31.61,31.52,31.55,21200.0
2007-04-23 15:15:00,31.54,31.55,31.51,31.51,21300.0,31.54,31.55,31.51,31.51,21300.0
2007-04-23 15:20:00,31.52,31.54,31.49,31.5,21100.0,31.52,31.54,31.49,31.5,21100.0
2007-04-23 15:25:00,31.5,31.5,31.43,31.49,35800.0,31.5,31.5,31.43,31.49,35800.0
2007-04-23 15:30:00,31.48,31.48,31.39,31.44,35500.0,31.48,31.48,31.39,31.44,35500.0
2007-04-23 15:35:00,31.44,31.48,31.44,31.48,23300.0,31.44,31.48,31.44,31.48,23300.0
2007-04-23 15:40:00,31.48,31.48,31.4,31.42,38900.0,31.48,31.48,31.4,31.42,38900.0
2007-04-23 15:45:00,31.42,31.45,31.39,31.44,37100.0,31.42,31.45,31.39,31.44,37100.0
2007-04-23 15:50:00,31.45,31.56,31.41,31.52,32700.0,31.45,31.56,31.41,31.52,32700.0
2007-04-23 15:55:00,31.52,31.6,31.5,31.55,39200.0,31.52,31.6,31.5,31.55,39200.0
2007-04-24 09:30:00,31.55,31.55,31.2,31.22,27300.0,31.55,31.55,31.2,31.22,27300.0
2007-04-24 09:35:00,31.19,31.36,31.06,31.06,42900.0,31.19,31.36,31.06,31.06,42900.0
2007-04-24 09:40:00,31.07,31.18,31.02,31.17,13300.0,31.07,31.18,31.02,31.17,13300.0
2007-04-24 09:45:00,31.2,31.32,31.2,31.25,16200.0,31.2,31.32,31.2,31.25,16200.0
2007-04-24 09:50:00,31.25,31.3,31.22,31.25,17600.0,31.25,31.3,31.22,31.25,17600.0
2007-04-24 09:55:00,31.23,31.24,31.12,31.22,9400.0,31.23,31.24,31.12,31.22,9400.0
2007-04-24 10:00:00,31.21,31.22,31.1,31.14,28000.0,31.21,31.22,31.1,31.14,28000.0
2007-04-24 10:05:00,31.15,31.25,31.1,31.12,18600.0,31.15,31.25,31.1,31.12,18600.0
2007-04-24 10:10:00,31.13,31.15,31.06,31.07,15800.0,31.13,31.15,31.06,31.07,15800.0
2007-04-24 10:15:00,31.09,31.14,31.08,31.1,12800.0,31.09,31.14,31.08,31.1,12800.0
2007-04-24 10:20:00,31.08,31.08,30.9,30.9,27400.0,31.08,31.08,30.9,30.9,27400.0
2007-04-24 10:25:00,30.91,31.0,30.85,30.95,25300.0,30.91,31.0,30.85,30.95,25300.0
2007-04-24 10:30:00,30.96,30.96,30.85,30.86,30200.0,30.96,30.96,30.85,30.86,30200.0
2007-04-24 10:35:00,30.87,31.1,30.75,30.99,48700.0,30.87,31.1,30.75,30.99,48700.0
2007-04-24 10:40:00,30.99,31.02,30.95,31.0,16500.0,30.99,31.02,30.95,31.0,16500.0
2007-04-24 10:45:00,31.0,31.02,30.95,30.97,15200.0,31.0,31.02,30.95,30.97,15200.0
2007-04-24 10:50:00,30.97,31.0,30.94,31.0,13000.0,30.97,31.0,30.94,31.0,13000.0
2007-04-24 10:55:00,30.99,31.01,30.91,30.94,15800.0,30.99,31.01,30.91,30.94,15800.0
2007-04-24 11:00:00,30.94,30.96,30.93,30.96,6400.0,30.94,30.96,30.93,30.96,6400.0
2007-04-24 11:05:00,30.97,30.99,30.93,30.94,14800.0,30.97,30.99,30.93,30.94,14800.0
2007-04-24 11:10:00,30.93,31.02,30.93,31.0,17400.0,30.93,31.02,30.93,31.0,17400.0
2007-04-24 11:15:00,31.0,31.03,30.99,31.01,9100.0,31.0,31.03,30.99,31.01,9100.0
2007-04-24 11:20:00,30.99,31.01,30.98,31.0,6300.0,30.99,31.01,30.98,31.0,6300.0
2007-04-24 11:25:00,31.01,31.05,31.01,31.02,11700.0,31.01,31.05,31.01,31.02,11700.0
2007-04-24 11:30:00,31.02,31.09,31.02,31.07,11400.0,31.02,31.09,31.02,31.07,11400.0
2007-04-24 11:35:00,31.07,31.1,31.07,31.07,13500.0,31.07,31.1,31.07,31.07,13500.0
2007-04-24 11:40:00,31.08,31.17,31.08,31.13,8800.0,31.08,31.17,31.08,31.13,8800.0
2007-04-24 11:45:00,31.13,31.13,31.12,31.12,9300.0,31.13,31.13,31.12,31.12,9300.0
2007-04-24 11:50:00,31.12,31.13,31.11,31.11,9100.0,31.12,31.13,31.11,31.11,9100.0
2007-04-24 11:55:00,31.11,31.12,31.11,31.11,4200.0,31.11,31.12,31.11,31.11,4200.0
2007-04-24 12:00:00,31.11,31.21,31.11,31.2,20300.0,31.11,31.21,31.11,31.2,20300.0
2007-04-24 12:05:00,31.2,31.29,31.18,31.2,27900.0,31.2,31.29,31.18,31.2,27900.0
2007-04-24 12:10:00,31.2,31.33,31.2,31.31,30100.0,31.2,31.33,31.2,31.31,30100.0
2007-04-24 12:15:00,31.31,31.37,31.3,31.33,21400.0,31.31,31.37,31.3,31.33,21400.0
2007-04-24 12:20:00,31.33,31.36,31.3,31.36,14300.0,31.33,31.36,31.3,31.36,14300.0
2007-04-24 12:25:00,31.37,31.45,31.37,31.37,18000.0,31.37,31.45,31.37,31.37,18000.0
2007-04-24 12:30:00,31.42,31.49,31.38,31.39,16500.0,31.42,31.49,31.38,31.39,16500.0
2007-04-24 12:35:00,31.38,31.42,31.35,31.4,7200.0,31.38,31.42,31.35,31.4,7200.0
2007-04-24 12:40:00,31.41,31.41,31.34,31.35,12800.0,31.41,31.41,31.34,31.35,12800.0
2007-04-24 12:45:00,31.34,31.35,31.29,31.33,9400.0,31.34,31.35,31.29,31.33,9400.0
2007-04-24 12:50:00,31.32,31.43,31.32,31.39,13300.0,31.32,31.43,31.32,31.39,13300.0
2007-04-24 12:55:00,31.38,31.4,31.35,31.38,2900.0,31.38,31.4,31.35,31.38,2900.0
2007-04-24 13:00:00,31.39,31.4,31.36,31.37,7900.0,31.39,31.4,31.36,31.37,7900.0
2007-04-24 13:05:00,31.35,31.38,31.28,31.35,15100.0,31.35,31.38,31.28,31.35,15100.0
2007-04-24 13:10:00,31.35,31.37,31.29,31.31,4100.0,31.35,31.37,31.29,31.31,4100.0
2007-04-24 13:15:00,31.3,31.33,31.26,31.33,7200.0,31.3,31.33,31.26,31.33,7200.0
2007-04-24 13:20:00,31.32,31.34,31.3,31.34,5900.0,31.32,31.34,31.3,31.34,5900.0
2007-04-24 13:25:00,31.34,31.35,31.34,31.34,1800.0,31.34,31.35,31.34,31.34,1800.0
2007-04-24 13:30:00,31.35,31.44,31.34,31.41,10300.0,31.35,31.44,31.34,31.41,10300.0
2007-04-24 13:35:00,31.38,31.47,31.36,31.44,17500.0,31.38,31.47,31.36,31.44,17500.0
2007-04-24 13:40:00,31.43,31.46,31.39,31.39,7300.0,31.43,31.46,31.39,31.39,7300.0
2007-04-24 13:45:00,31.38,31.43,31.38,31.43,5000.0,31.38,31.43,31.38,31.43,5000.0
2007-04-24 13:50:00,31.42,31.44,31.38,31.38,5900.0,31.42,31.44,31.38,31.38,5900.0
2007-04-24 13:55:00,31.39,31.43,31.34,31.34,8800.0,31.39,31.43,31.34,31.34,8800.0
2007-04-24 14:00:00,31.35,31.4,31.35,31.36,3100.0,31.35,31.4,31.35,31.36,3100.0
2007-04-24 14:05:00,31.36,31.37,31.31,31.31,4400.0,31.36,31.37,31.31,31.31,4400.0
2007-04-24 14:10:00,31.32,31.38,31.3,31.3,8900.0,31.32,31.38,31.3,31.3,8900.0
2007-04-24 14:15:00,31.31,31.37,31.26,31.29,12900.0,31.31,31.37,31.26,31.29,12900.0
2007-04-24 14:20:00,31.29,31.3,31.25,31.28,17700.0,31.29,31.3,31.25,31.28,17700.0
2007-04-24 14:25:00,31.27,31.29,31.25,31.27,6200.0,31.27,31.29,31.25,31.27,6200.0
2007-04-24 14:30:00,31.26,31.27,31.25,31.25,6300.0,31.26,31.27,31.25,31.25,6300.0
2007-04-24 14:35:00,31.25,31.26,31.25,31.25,12400.0,31.25,31.26,31.25,31.25,12400.0
2007-04-24 14:40:00,31.25,31.26,31.2,31.26,13300.0,31.25,31.26,31.2,31.26,13300.0
2007-04-24 14:45:00,31.26,31.26,31.2,31.2,17100.0,31.26,31.26,31.2,31.2,17100.0
2007-04-24 14:50:00,31.2,31.21,31.17,31.18,26600.0,31.2,31.21,31.17,31.18,26600.0
2007-04-24 14:55:00,31.17,31.19,31.16,31.18,10700.0,31.17,31.19,31.16,31.18,10700.0
2007-04-24 15:00:00,31.17,31.17,31.15,31.16,7600.0,31.17,31.17,31.15,31.16,7600.0
2007-04-24 15:05:00,31.16,31.17,31.12,31.13,16200.0,31.16,31.17,31.12,31.13,16200.0
2007-04-24 15:10:00,31.13,31.14,31.12,31.14,8400.0,31.13,31.14,31.12,31.14,8400.0
2007-04-24 15:15:00,31.14,31.15,31.11,31.12,10900.0,31.14,31.15,31.11,31.12,10900.0
2007-04-24 15:20:00,31.12,31.13,31.12,31.12,9300.0,31.12,31.13,31.12,31.12,9300.0
2007-04-24 15:25:00,31.12,31.15,31.12,31.13,18900.0,31.12,31.15,31.12,31.13,18900.0
2007-04-24 15:30:00,31.13,31.16,31.12,31.15,11500.0,31.13,31.16,31.12,31.15,11500.0
2007-04-24 15:35:00,31.16,31.19,31.15,31.17,11100.0,31.16,31.19,31.15,31.17,11100.0
2007-04-24 15:40:00,31.17,31.17,31.12,31.12,19800.0,31.17,31.17,31.12,31.12,19800.0
2007-04-24 15:45:00,31.13,31.19,31.12,31.14,33700.0,31.13,31.19,31.12,31.14,33700.0
2007-04-24 15:50:00,31.14,31.15,31.11,31.14,49200.0,31.14,31.15,31.11,31.14,49200.0
2007-04-24 15:55:00,31.14,31.21,31.13,31.21,57900.0,31.14,31.21,31.13,31.21,57900.0
2007-04-25 09:30:00,31.05,31.16,31.0,31.01,38800.0,31.05,31.16,31.0,31.01,38800.0
2007-04-25 09:35:00,31.0,31.02,30.76,30.85,24800.0,31.0,31.02,30.76,30.85,24800.0
2007-04-25 09:40:00,30.85,30.87,30.8,30.86,26600.0,30.85,30.87,30.8,30.86,26600.0
2007-04-25 09:45:00,30.86,30.87,30.77,30.8,38300.0,30.86,30.87,30.77,30.8,38300.0
2007-04-25 09:50:00,30.8,30.85,30.79,30.85,33900.0,30.8,30.85,30.79,30.85,33900.0
2007-04-25 09:55:00,30.87,30.95,30.85,30.87,19000.0,30.87,30.95,30.85,30.87,19000.0
2007-04-25 10:00:00,30.86,30.96,30.78,30.96,64700.0,30.86,30.96,30.78,30.96,64700.0
2007-04-25 10:05:00,30.96,30.98,30.86,30.97,19600.0,30.96,30.98,30.86,30.97,19600.0
2007-04-25 10:10:00,30.97,30.98,30.86,30.94,19400.0,30.97,30.98,30.86,30.94,19400.0
2007-04-25 10:15:00,30.94,30.96,30.91,30.94,6200.0,30.94,30.96,30.91,30.94,6200.0
2007-04-25 10:20:00,30.95,31.05,30.94,31.03,12400.0,30.95,31.05,30.94,31.03,12400.0
2007-04-25 10:25:00,31.03,31.14,31.0,31.14,16500.0,31.03,31.14,31.0,31.14,16500.0
2007-04-25 10:30:00,31.14,31.17,31.13,31.16,8300.0,31.14,31.17,31.13,31.16,8300.0
2007-04-25 10:35:00,31.18,31.19,31.14,31.14,18500.0,31.18,31.19,31.14,31.14,18500.0
2007-04-25 10:40:00,31.14,31.21,31.13,31.2,9900.0,31.14,31.21,31.13,31.2,9900.0
2007-04-25 10:45:00,31.19,31.33,31.17,31.33,17100.0,31.19,31.33,31.17,31.33,17100.0
2007-04-25 10:50:00,31.32,31.33,31.23,31.23,9500.0,31.32,31.33,31.23,31.23,9500.0
2007-04-25 10:55:00,31.23,31.3,31.2,31.21,7600.0,31.23,31.3,31.2,31.21,7600.0
2007-04-25 11:00:00,31.21,31.26,31.07,31.08,83900.0,31.21,31.26,31.07,31.08,83900.0
2007-04-25 11:05:00,31.09,31.1,31.06,31.07,20500.0,31.09,31.1,31.06,31.07,20500.0
2007-04-25 11:10:00,31.07,31.1,31.0,31.1,20800.0,31.07,31.1,31.0,31.1,20800.0
2007-04-25 11:15:00,31.09,31.09,31.05,31.05,12300.0,31.09,31.09,31.05,31.05,12300.0
2007-04-25 11:20:00,31.04,31.1,31.02,31.09,17500.0,31.04,31.1,31.02,31.09,17500.0
2007-04-25 11:25:00,31.07,31.07,31.01,31.01,19300.0,31.07,31.07,31.01,31.01,19300.0
2007-04-25 11:30:00,31.01,31.02,30.96,30.96,46600.0,31.01,31.02,30.96,30.96,46600.0
2007-04-25 11:35:00,30.95,30.96,30.92,30.94,11400.0,30.95,30.96,30.92,30.94,11400.0
2007-04-25 11:40:00,30.94,30.98,30.93,30.98,7200.0,30.94,30.98,30.93,30.98,7200.0
2007-04-25 11:45:00,30.99,30.99,30.97,30.99,10800.0,30.99,30.99,30.97,30.99,10800.0
2007-04-25 11:50:00,30.98,31.0,30.97,31.0,42600.0,30.98,31.0,30.97,31.0,42600.0
2007-04-25 11:55:00,31.0,31.07,31.0,31.07,28300.0,31.0,31.07,31.0,31.07,28300.0
2007-04-25 12:00:00,31.07,31.08,30.99,31.0,125700.0,31.07,31.08,30.99,31.0,125700.0
2007-04-25 12:05:00,31.0,31.01,30.97,30.97,50200.0,31.0,31.01,30.97,30.97,50200.0
2007-04-25 12:10:00,30.97,30.98,30.92,30.95,25100.0,30.97,30.98,30.92,30.95,25100.0
2007-04-25 12:15:00,30.95,30.95,30.93,30.95,18500.0,30.95,30.95,30.93,30.95,18500.0
2007-04-25 12:20:00,30.94,30.95,30.86,30.89,37800.0,30.94,30.95,30.86,30.89,37800.0
2007-04-25 12:25:00,30.9,30.9,30.87,30.87,14700.0,30.9,30.9,30.87,30.87,14700.0
2007-04-25 12:30:00,30.86,30.88,30.84,30.87,29100.0,30.86,30.88,30.84,30.87,29100.0
2007-04-25 12:35:00,30.87,30.88,30.87,30.88,8000.0,30.87,30.88,30.87,30.88,8000.0
2007-04-25 12:40:00,30.88,30.91,30.88,30.9,24000.0,30.88,30.91,30.88,30.9,24000.0
2007-04-25 12:45:00,30.9,30.9,30.89,30.9,18600.0,30.9,30.9,30.89,30.9,18600.0
2007-04-25 12:50:00,30.9,30.92,30.86,30.86,23900.0,30.9,30.92,30.86,30.86,23900.0
2007-04-25 12:55:00,30.86,30.87,30.8,30.84,32000.0,30.86,30.87,30.8,30.84,32000.0
2007-04-25 13:00:00,30.83,30.84,30.81,30.83,24500.0,30.83,30.84,30.81,30.83,24500.0
2007-04-25 13:05:00,30.83,30.83,30.83,30.83,6000.0,30.83,30.83,30.83,30.83,6000.0
2007-04-25 13:10:00,30.83,30.89,30.82,30.89,17400.0,30.83,30.89,30.82,30.89,17400.0
2007-04-25 13:15:00,30.89,30.9,30.88,30.9,19300.0,30.89,30.9,30.88,30.9,19300.0
2007-04-25 13:20:00,30.9,30.9,30.86,30.87,16500.0,30.9,30.9,30.86,30.87,16500.0
2007-04-25 13:25:00,30.88,30.89,30.83,30.85,14900.0,30.88,30.89,30.83,30.85,14900.0
2007-04-25 13:30:00,30.85,30.88,30.84,30.86,11600.0,30.85,30.88,30.84,30.86,11600.0
2007-04-25 13:35:00,30.86,30.87,30.86,30.87,2500.0,30.86,30.87,30.86,30.87,2500.0
2007-04-25 13:40:00,30.86,30.87,30.8,30.85,21800.0,30.86,30.87,30.8,30.85,21800.0
2007-04-25 13:45:00,30.86,30.86,30.85,30.86,11600.0,30.86,30.86,30.85,30.86,11600.0
2007-04-25 13:50:00,30.86,30.86,30.84,30.86,15000.0,30.86,30.86,30.84,30.86,15000.0
2007-04-25 13:55:00,30.86,30.92,30.85,30.92,39000.0,30.86,30.92,30.85,30.92,39000.0
2007-04-25 14:00:00,30.92,30.99,30.9,30.99,14200.0,30.92,30.99,30.9,30.99,14200.0
2007-04-25 14:05:00,30.99,31.0,30.96,30.98,22700.0,30.99,31.0,30.96,30.98,22700.0
2007-04-25 14:10:00,30.98,30.99,30.94,30.95,19200.0,30.98,30.99,30.94,30.95,19200.0
2007-04-25 14:15:00,30.95,31.05,30.91,31.04,29800.0,30.95,31.05,30.91,31.04,29800.0
2007-04-25 14:20:00,31.03,31.04,30.95,30.98,12300.0,31.03,31.04,30.95,30.98,12300.0
2007-04-25 14:25:00,30.98,30.99,30.93,30.99,9200.0,30.98,30.99,30.93,30.99,9200.0
2007-04-25 14:30:00,30.99,31.02,30.98,31.02,10700.0,30.99,31.02,30.98,31.02,10700.0
2007-04-25 14:35:00,31.02,31.02,30.98,31.02,14300.0,31.02,31.02,30.98,31.02,14300.0
2007-04-25 14:40:00,31.01,31.09,31.01,31.08,18200.0,31.01,31.09,31.01,31.08,18200.0
2007-04-25 14:45:00,31.07,31.11,31.07,31.11,23000.0,31.07,31.11,31.07,31.11,23000.0
2007-04-25 14:50:00,31.1,31.15,31.1,31.14,45000.0,31.1,31.15,31.1,31.14,45000.0
2007-04-25 14:55:00,31.13,31.18,31.08,31.17,24500.0,31.13,31.18,31.08,31.17,24500.0
2007-04-25 15:00:00,31.17,31.23,31.13,31.23,40400.0,31.17,31.23,31.13,31.23,40400.0
2007-04-25 15:05:00,31.22,31.23,31.18,31.22,18500.0,31.22,31.23,31.18,31.22,18500.0
2007-04-25 15:10:00,31.22,31.23,31.09,31.23,74200.0,31.22,31.23,31.09,31.23,74200.0
2007-04-25 15:15:00,31.22,31.23,31.16,31.17,19400.0,31.22,31.23,31.16,31.17,19400.0
2007-04-25 15:20:00,31.17,31.25,31.17,31.25,16700.0,31.17,31.25,31.17,31.25,16700.0
2007-04-25 15:25:00,31.24,31.25,31.22,31.24,9600.0,31.24,31.25,31.22,31.24,9600.0
2007-04-25 15:30:00,31.24,31.24,31.13,31.23,25000.0,31.24,31.24,31.13,31.23,25000.0
2007-04-25 15:35:00,31.24,31.25,31.17,31.24,13000.0,31.24,31.25,31.17,31.24,13000.0
2007-04-25 15:40:00,31.23,31.25,31.19,31.22,10700.0,31.23,31.25,31.19,31.22,10700.0
2007-04-25 15:45:00,31.22,31.29,31.2,31.26,31400.0,31.22,31.29,31.2,31.26,31400.0
2007-04-25 15:50:00,31.27,31.32,31.22,31.26,33900.0,31.27,31.32,31.22,31.26,33900.0
2007-04-25 15:55:00,31.27,31.34,31.2,31.32,59900.0,31.27,31.34,31.2,31.32,59900.0
2007-04-26 09:30:00,31.07,31.31,31.06,31.3,34300.0,31.07,31.31,31.06,31.3,34300.0
2007-04-26 09:35:00,31.3,31.3,31.19,31.25,7800.0,31.3,31.3,31.19,31.25,7800.0
2007-04-26 09:40:00,31.25,31.26,31.16,31.2,7000.0,31.25,31.26,31.16,31.2,7000.0
2007-04-26 09:45:00,31.19,31.21,31.18,31.21,14300.0,31.19,31.21,31.18,31.21,14300.0
2007-04-26 09:50:00,31.21,31.21,31.15,31.17,15000.0,31.21,31.21,31.15,31.17,15000.0
2007-04-26 09:55:00,31.17,31.17,31.1,31.12,6400.0,31.17,31.17,31.1,31.12,6400.0
2007-04-26 10:00:00,31.12,31.16,31.05,31.06,19100.0,31.12,31.16,31.05,31.06,19100.0
2007-04-26 10:05:00,31.07,31.1,31.06,31.06,19200.0,31.07,31.1,31.06,31.06,19200.0
2007-04-26 10:10:00,31.07,31.13,31.06,31.06,14400.0,31.07,31.13,31.06,31.06,14400.0
2007-04-26 10:15:00,31.1,31.12,31.04,31.1,17000.0,31.1,31.12,31.04,31.1,17000.0
2007-04-26 10:20:00,31.1,31.1,30.99,31.03,23300.0,31.1,31.1,30.99,31.03,23300.0
2007-04-26 10:25:00,31.03,31.15,31.03,31.07,17700.0,31.03,31.15,31.03,31.07,17700.0
2007-04-26 10:30:00,31.05,31.2,31.05,31.14,19600.0,31.05,31.2,31.05,31.14,19600.0
2007-04-26 10:35:00,31.13,31.14,31.08,31.1,14900.0,31.13,31.14,31.08,31.1,14900.0
2007-04-26 10:40:00,31.1,31.1,31.05,31.09,16600.0,31.1,31.1,31.05,31.09,16600.0
2007-04-26 10:45:00,31.09,31.09,31.04,31.07,11800.0,31.09,31.09,31.04,31.07,11800.0
2007-04-26 10:50:00,31.08,31.08,31.01,31.01,14200.0,31.08,31.08,31.01,31.01,14200.0
2007-04-26 10:55:00,31.0,31.05,31.0,31.04,16000.0,31.0,31.05,31.0,31.04,16000.0
2007-04-26 11:00:00,31.04,31.05,31.0,31.01,10800.0,31.04,31.05,31.0,31.01,10800.0
2007-04-26 11:05:00,31.0,31.07,31.0,31.02,22100.0,31.0,31.07,31.0,31.02,22100.0
2007-04-26 11:10:00,31.01,31.18,31.01,31.18,12200.0,31.01,31.18,31.01,31.18,12200.0
2007-04-26 11:15:00,31.17,31.17,31.07,31.1,24100.0,31.17,31.17,31.07,31.1,24100.0
2007-04-26 11:20:00,31.1,31.16,31.09,31.13,13400.0,31.1,31.16,31.09,31.13,13400.0
2007-04-26 11:25:00,31.13,31.14,31.07,31.1,12000.0,31.13,31.14,31.07,31.1,12000.0
2007-04-26 11:30:00,31.09,31.1,31.06,31.08,6500.0,31.09,31.1,31.06,31.08,6500.0
2007-04-26 11:35:00,31.1,31.1,31.07,31.07,7400.0,31.1,31.1,31.07,31.07,7400.0
2007-04-26 11:40:00,31.07,31.07,31.0,31.0,11900.0,31.07,31.07,31.0,31.0,11900.0
2007-04-26 11:45:00,31.0,31.03,30.94,31.0,15400.0,31.0,31.03,30.94,31.0,15400.0
2007-04-26 11:50:00,31.0,31.0,30.95,30.95,9500.0,31.0,31.0,30.95,30.95,9500.0
2007-04-26 11:55:00,30.96,30.97,30.89,30.91,31400.0,30.96,30.97,30.89,30.91,31400.0
2007-04-26 12:00:00,30.9,30.94,30.9,30.93,10500.0,30.9,30.94,30.9,30.93,10500.0
2007-04-26 12:05:00,30.93,31.05,30.93,31.05,25700.0,30.93,31.05,30.93,31.05,25700.0
2007-04-26 12:10:00,31.05,31.05,31.0,31.01,8900.0,31.05,31.05,31.0,31.01,8900.0
2007-04-26 12:15:00,31.01,31.04,31.01,31.03,7100.0,31.01,31.04,31.01,31.03,7100.0
2007-04-26 12:20:00,31.03,31.1,31.03,31.1,11100.0,31.03,31.1,31.03,31.1,11100.0
2007-04-26 12:25:00,31.09,31.1,31.05,31.08,5600.0,31.09,31.1,31.05,31.08,5600.0
2007-04-26 12:30:00,31.08,31.1,31.07,31.1,5500.0,31.08,31.1,31.07,31.1,5500.0
2007-04-26 12:35:00,31.1,31.15,31.1,31.15,10700.0,31.1,31.15,31.1,31.15,10700.0
2007-04-26 12:40:00,31.13,31.17,31.13,31.17,4700.0,31.13,31.17,31.13,31.17,4700.0
2007-04-26 12:45:00,31.16,31.18,31.16,31.17,7700.0,31.16,31.18,31.16,31.17,7700.0
2007-04-26 12:50:00,31.16,31.16,31.06,31.08,7000.0,31.16,31.16,31.06,31.08,7000.0
2007-04-26 12:55:00,31.08,31.12,31.05,31.12,10000.0,31.08,31.12,31.05,31.12,10000.0
2007-04-26 13:00:00,31.13,31.13,31.08,31.09,12200.0,31.13,31.13,31.08,31.09,12200.0
2007-04-26 13:05:00,31.09,31.09,31.05,31.05,3700.0,31.09,31.09,31.05,31.05,3700.0
2007-04-26 13:10:00,31.05,31.1,31.05,31.09,5200.0,31.05,31.1,31.05,31.09,5200.0
2007-04-26 13:15:00,31.1,31.13,31.1,31.1,4500.0,31.1,31.13,31.1,31.1,4500.0
2007-04-26 13:20:00,31.1,31.1,31.02,31.05,10500.0,31.1,31.1,31.02,31.05,10500.0
2007-04-26 13:25:00,31.05,31.05,31.04,31.05,8000.0,31.05,31.05,31.04,31.05,8000.0
2007-04-26 13:30:00,31.05,31.05,30.96,31.0,18200.0,31.05,31.05,30.96,31.0,18200.0
2007-04-26 13:35:00,31.0,31.08,31.0,31.05,8200.0,31.0,31.08,31.0,31.05,8200.0
2007-04-26 13:40:00,31.04,31.06,31.01,31.01,8800.0,31.04,31.06,31.01,31.01,8800.0
2007-04-26 13:45:00,31.02,31.08,31.02,31.04,6300.0,31.02,31.08,31.02,31.04,6300.0
2007-04-26 13:50:00,31.04,31.09,31.04,31.08,3000.0,31.04,31.09,31.04,31.08,3000.0
2007-04-26 13:55:00,31.07,31.11,31.06,31.09,7200.0,31.07,31.11,31.06,31.09,7200.0
2007-04-26 14:00:00,31.08,31.12,31.08,31.1,3300.0,31.08,31.12,31.08,31.1,3300.0
2007-04-26 14:05:00,31.08,31.15,31.08,31.15,6300.0,31.08,31.15,31.08,31.15,6300.0
2007-04-26 14:10:00,31.14,31.14,31.05,31.14,11100.0,31.14,31.14,31.05,31.14,11100.0
2007-04-26 14:15:00,31.15,31.24,31.13,31.24,13700.0,31.15,31.24,31.13,31.24,13700.0
2007-04-26 14:20:00,31.24,31.25,31.15,31.15,13200.0,31.24,31.25,31.15,31.15,13200.0
2007-04-26 14:25:00,31.14,31.15,31.11,31.14,10000.0,31.14,31.15,31.11,31.14,10000.0
2007-04-26 14:30:00,31.15,31.18,31.12,31.18,5600.0,31.15,31.18,31.12,31.18,5600.0
2007-04-26 14:35:00,31.16,31.25,31.16,31.24,5700.0,31.16,31.25,31.16,31.24,5700.0
2007-04-26 14:40:00,31.24,31.25,31.21,31.24,5300.0,31.24,31.25,31.21,31.24,5300.0
2007-04-26 14:45:00,31.24,31.3,31.23,31.3,16300.0,31.24,31.3,31.23,31.3,16300.0
2007-04-26 14:50:00,31.3,31.3,31.28,31.28,6900.0,31.3,31.3,31.28,31.28,6900.0
2007-04-26 14:55:00,31.28,31.28,31.21,31.26,11900.0,31.28,31.28,31.21,31.26,11900.0
2007-04-26 15:00:00,31.26,31.34,31.26,31.33,18100.0,31.26,31.34,31.26,31.33,18100.0
2007-04-26 15:05:00,31.34,31.34,31.33,31.33,5300.0,31.34,31.34,31.33,31.33,5300.0
2007-04-26 15:10:00,31.34,31.43,31.34,31.4,18100.0,31.34,31.43,31.34,31.4,18100.0
2007-04-26 15:15:00,31.4,31.43,31.39,31.4,13900.0,31.4,31.43,31.39,31.4,13900.0
2007-04-26 15:20:00,31.4,31.42,31.4,31.4,10900.0,31.4,31.42,31.4,31.4,10900.0
2007-04-26 15:25:00,31.41,31.42,31.39,31.41,8400.0,31.41,31.42,31.39,31.41,8400.0
2007-04-26 15:30:00,31.42,31.42,31.39,31.4,11200.0,31.42,31.42,31.39,31.4,11200.0
2007-04-26 15:35:00,31.4,31.42,31.4,31.4,15600.0,31.4,31.42,31.4,31.4,15600.0
2007-04-26 15:40:00,31.4,31.43,31.4,31.41,19600.0,31.4,31.43,31.4,31.41,19600.0
2007-04-26 15:45:00,31.4,31.5,31.4,31.47,35200.0,31.4,31.5,31.4,31.47,35200.0
2007-04-26 15:50:00,31.48,31.49,31.42,31.47,40400.0,31.48,31.49,31.42,31.47,40400.0
2007-04-26 15:55:00,31.46,31.47,31.44,31.45,41800.0,31.46,31.47,31.44,31.45,41800.0
2007-04-27 09:30:00,31.32,31.5,31.32,31.49,35500.0,31.32,31.5,31.32,31.49,35500.0
2007-04-27 09:35:00,31.48,31.5,31.37,31.5,10300.0,31.48,31.5,31.37,31.5,10300.0
2007-04-27 09:40:00,31.46,31.5,31.45,31.47,20700.0,31.46,31.5,31.45,31.47,20700.0
2007-04-27 09:45:00,31.49,31.5,31.3,31.41,11700.0,31.49,31.5,31.3,31.41,11700.0
2007-04-27 09:50:00,31.41,31.41,31.33,31.36,7200.0,31.41,31.41,31.33,31.36,7200.0
2007-04-27 09:55:00,31.36,31.48,31.36,31.43,8100.0,31.36,31.48,31.36,31.43,8100.0
2007-04-27 10:00:00,31.44,31.5,31.44,31.48,7600.0,31.44,31.5,31.44,31.48,7600.0
2007-04-27 10:05:00,31.49,31.55,31.49,31.5,28200.0,31.49,31.55,31.49,31.5,28200.0
2007-04-27 10:10:00,31.49,31.5,31.25,31.29,31000.0,31.49,31.5,31.25,31.29,31000.0
2007-04-27 10:15:00,31.29,31.33,31.26,31.29,7600.0,31.29,31.33,31.26,31.29,7600.0
2007-04-27 10:20:00,31.28,31.29,31.02,31.03,43500.0,31.28,31.29,31.02,31.03,43500.0
2007-04-27 10:25:00,31.04,31.09,31.0,31.08,13500.0,31.04,31.09,31.0,31.08,13500.0
2007-04-27 10:30:00,31.08,31.1,31.01,31.1,23200.0,31.08,31.1,31.01,31.1,23200.0
2007-04-27 10:35:00,31.11,31.19,31.07,31.1,11600.0,31.11,31.19,31.07,31.1,11600.0
2007-04-27 10:40:00,31.09,31.31,31.09,31.3,14200.0,31.09,31.31,31.09,31.3,14200.0
2007-04-27 10:45:00,31.31,31.32,31.23,31.25,41600.0,31.31,31.32,31.23,31.25,41600.0
2007-04-27 10:50:00,31.24,31.25,31.23,31.23,6300.0,31.24,31.25,31.23,31.23,6300.0
2007-04-27 10:55:00,31.24,31.26,31.24,31.25,3200.0,31.24,31.26,31.24,31.25,3200.0
2007-04-27 11:00:00,31.25,31.25,31.19,31.19,9000.0,31.25,31.25,31.19,31.19,9000.0
2007-04-27 11:05:00,31.17,31.19,31.16,31.16,4100.0,31.17,31.19,31.16,31.16,4100.0
2007-04-27 11:10:00,31.14,31.14,31.1,31.11,16300.0,31.14,31.14,31.1,31.11,16300.0
2007-04-27 11:15:00,31.12,31.12,31.05,31.09,21100.0,31.12,31.12,31.05,31.09,21100.0
2007-04-27 11:20:00,31.09,31.15,31.09,31.12,36600.0,31.09,31.15,31.09,31.12,36600.0
2007-04-27 11:25:00,31.13,31.15,31.12,31.13,6200.0,31.13,31.15,31.12,31.13,6200.0
2007-04-27 11:30:00,31.13,31.16,31.1,31.12,14900.0,31.13,31.16,31.1,31.12,14900.0
2007-04-27 11:35:00,31.13,31.15,31.12,31.15,4600.0,31.13,31.15,31.12,31.15,4600.0
2007-04-27 11:40:00,31.15,31.15,31.13,31.13,2200.0,31.15,31.15,31.13,31.13,2200.0
2007-04-27 11:45:00,31.14,31.21,31.14,31.21,6000.0,31.14,31.21,31.14,31.21,6000.0
2007-04-27 11:50:00,31.21,31.21,31.14,31.18,5000.0,31.21,31.21,31.14,31.18,5000.0
2007-04-27 11:55:00,31.2,31.21,31.18,31.21,6300.0,31.2,31.21,31.18,31.21,6300.0
2007-04-27 12:00:00,31.2,31.2,31.15,31.16,7100.0,31.2,31.2,31.15,31.16,7100.0
2007-04-27 12:05:00,31.16,31.19,31.15,31.19,12600.0,31.16,31.19,31.15,31.19,12600.0
2007-04-27 12:10:00,31.19,31.2,31.18,31.2,5700.0,31.19,31.2,31.18,31.2,5700.0
2007-04-27 12:15:00,31.19,31.2,31.19,31.2,2200.0,31.19,31.2,31.19,31.2,2200.0
2007-04-27 12:20:00,31.21,31.26,31.21,31.26,4400.0,31.21,31.26,31.21,31.26,4400.0
2007-04-27 12:25:00,31.25,31.28,31.25,31.26,3900.0,31.25,31.28,31.25,31.26,3900.0
2007-04-27 12:30:00,31.27,31.27,31.24,31.24,5000.0,31.27,31.27,31.24,31.24,5000.0
2007-04-27 12:35:00,31.24,31.24,31.2,31.23,7000.0,31.24,31.24,31.2,31.23,7000.0
2007-04-27 12:40:00,31.22,31.28,31.21,31.22,3700.0,31.22,31.28,31.21,31.22,3700.0
2007-04-27 12:45:00,31.22,31.23,31.2,31.2,4500.0,31.22,31.23,31.2,31.2,4500.0
2007-04-27 12:50:00,31.19,31.19,31.17,31.19,3200.0,31.19,31.19,31.17,31.19,3200.0
2007-04-27 12:55:00,31.2,31.2,31.15,31.16,2800.0,31.2,31.2,31.15,31.16,2800.0
2007-04-27 13:00:00,31.14,31.21,31.12,31.21,4800.0,31.14,31.21,31.12,31.21,4800.0
2007-04-27 13:05:00,31.21,31.21,31.15,31.18,7400.0,31.21,31.21,31.15,31.18,7400.0
2007-04-27 13:10:00,31.18,31.18,31.13,31.13,700.0,31.18,31.18,31.13,31.13,700.0
2007-04-27 13:15:00,31.13,31.19,31.13,31.19,3300.0,31.13,31.19,31.13,31.19,3300.0
2007-04-27 13:20:00,31.18,31.21,31.18,31.2,4300.0,31.18,31.21,31.18,31.2,4300.0
2007-04-27 13:25:00,31.2,31.23,31.19,31.23,3600.0,31.2,31.23,31.19,31.23,3600.0
2007-04-27 13:30:00,31.24,31.31,31.22,31.29,14500.0,31.24,31.31,31.22,31.29,14500.0
2007-04-27 13:35:00,31.29,31.32,31.23,31.24,11500.0,31.29,31.32,31.23,31.24,11500.0
2007-04-27 13:40:00,31.24,31.24,31.18,31.21,1900.0,31.24,31.24,31.18,31.21,1900.0
2007-04-27 13:45:00,31.2,31.27,31.19,31.2,10700.0,31.2,31.27,31.19,31.2,10700.0
2007-04-27 13:50:00,31.2,31.23,31.19,31.23,2700.0,31.2,31.23,31.19,31.23,2700.0
2007-04-27 13:55:00,31.23,31.23,31.21,31.22,2200.0,31.23,31.23,31.21,31.22,2200.0
2007-04-27 14:00:00,31.21,31.31,31.21,31.25,11400.0,31.21,31.31,31.21,31.25,11400.0
2007-04-27 14:05:00,31.24,31.31,31.24,31.31,1800.0,31.24,31.31,31.24,31.31,1800.0
2007-04-27 14:10:00,31.3,31.34,31.24,31.24,6400.0,31.3,31.34,31.24,31.24,6400.0
2007-04-27 14:15:00,31.24,31.34,31.23,31.24,7500.0,31.24,31.34,31.23,31.24,7500.0
2007-04-27 14:20:00,31.25,31.34,31.25,31.31,9000.0,31.25,31.34,31.25,31.31,9000.0
2007-04-27 14:25:00,31.3,31.35,31.28,31.32,4700.0,31.3,31.35,31.28,31.32,4700.0
2007-04-27 14:30:00,31.31,31.34,31.28,31.31,7100.0,31.31,31.34,31.28,31.31,7100.0
2007-04-27 14:35:00,31.33,31.33,31.25,31.3,4900.0,31.33,31.33,31.25,31.3,4900.0
2007-04-27 14:40:00,31.3,31.36,31.29,31.35,12600.0,31.3,31.36,31.29,31.35,12600.0
2007-04-27 14:45:00,31.34,31.38,31.31,31.38,8700.0,31.34,31.38,31.31,31.38,8700.0
2007-04-27 14:50:00,31.37,31.37,31.29,31.3,7300.0,31.37,31.37,31.29,31.3,7300.0
2007-04-27 14:55:00,31.29,31.29,31.21,31.24,8500.0,31.29,31.29,31.21,31.24,8500.0
2007-04-27 15:00:00,31.25,31.35,31.25,31.35,8700.0,31.25,31.35,31.25,31.35,8700.0
2007-04-27 15:05:00,31.33,31.35,31.31,31.35,9000.0,31.33,31.35,31.31,31.35,9000.0
2007-04-27 15:10:00,31.35,31.39,31.35,31.37,11500.0,31.35,31.39,31.35,31.37,11500.0
2007-04-27 15:15:00,31.38,31.4,31.31,31.35,16600.0,31.38,31.4,31.31,31.35,16600.0
2007-04-27 15:20:00,31.34,31.37,31.3,31.36,10400.0,31.34,31.37,31.3,31.36,10400.0
2007-04-27 15:25:00,31.35,31.35,31.32,31.33,4600.0,31.35,31.35,31.32,31.33,4600.0
2007-04-27 15:30:00,31.32,31.33,31.3,31.3,17000.0,31.32,31.33,31.3,31.3,17000.0
2007-04-27 15:35:00,31.31,31.35,31.31,31.34,10200.0,31.31,31.35,31.31,31.34,10200.0
2007-04-27 15:40:00,31.35,31.36,31.26,31.27,30900.0,31.35,31.36,31.26,31.27,30900.0
2007-04-27 15:45:00,31.27,31.32,31.21,31.32,21100.0,31.27,31.32,31.21,31.32,21100.0
2007-04-27 15:50:00,31.32,31.35,31.25,31.33,27800.0,31.32,31.35,31.25,31.33,27800.0
2007-04-27 15:55:00,31.31,31.41,31.31,31.36,38600.0,31.31,31.41,31.31,31.36,38600.0
2007-04-30 09:30:00,31.43,31.49,31.29,31.35,17100.0,31.43,31.49,31.29,31.35,17100.0
2007-04-30 09:35:00,31.34,31.41,31.29,31.34,6400.0,31.34,31.41,31.29,31.34,6400.0
2007-04-30 09:40:00,31.27,31.38,31.27,31.34,9400.0,31.27,31.38,31.27,31.34,9400.0
2007-04-30 09:45:00,31.32,31.38,31.28,31.3,7500.0,31.32,31.38,31.28,31.3,7500.0
2007-04-30 09:50:00,31.3,31.36,31.29,31.35,7700.0,31.3,31.36,31.29,31.35,7700.0
2007-04-30 09:55:00,31.36,31.37,31.22,31.23,5500.0,31.36,31.37,31.22,31.23,5500.0
2007-04-30 10:00:00,31.22,31.33,31.22,31.33,10200.0,31.22,31.33,31.22,31.33,10200.0
2007-04-30 10:05:00,31.33,31.34,31.16,31.19,13400.0,31.33,31.34,31.16,31.19,13400.0
2007-04-30 10:10:00,31.19,31.29,31.15,31.28,15600.0,31.19,31.29,31.15,31.28,15600.0
2007-04-30 10:15:00,31.28,31.4,31.27,31.38,7100.0,31.28,31.4,31.27,31.38,7100.0
2007-04-30 10:20:00,31.38,31.38,31.23,31.29,15900.0,31.38,31.38,31.23,31.29,15900.0
2007-04-30 10:25:00,31.28,31.3,31.22,31.22,6600.0,31.28,31.3,31.22,31.22,6600.0
2007-04-30 10:30:00,31.22,31.35,31.21,31.31,8600.0,31.22,31.35,31.21,31.31,8600.0
2007-04-30 10:35:00,31.31,31.45,31.31,31.41,11100.0,31.31,31.45,31.31,31.41,11100.0
2007-04-30 10:40:00,31.41,31.46,31.4,31.46,8000.0,31.41,31.46,31.4,31.46,8000.0
2007-04-30 10:45:00,31.46,31.46,31.43,31.46,6200.0,31.46,31.46,31.43,31.46,6200.0
2007-04-30 10:50:00,31.46,31.46,31.38,31.43,10200.0,31.46,31.46,31.38,31.43,10200.0
2007-04-30 10:55:00,31.43,31.53,31.41,31.53,31400.0,31.43,31.53,31.41,31.53,31400.0
2007-04-30 11:00:00,31.52,31.53,31.47,31.48,22000.0,31.52,31.53,31.47,31.48,22000.0
2007-04-30 11:05:00,31.49,31.53,31.46,31.48,11100.0,31.49,31.53,31.46,31.48,11100.0
2007-04-30 11:10:00,31.46,31.49,31.45,31.45,5700.0,31.46,31.49,31.45,31.45,5700.0
2007-04-30 11:15:00,31.46,31.49,31.45,31.49,5200.0,31.46,31.49,31.45,31.49,5200.0
2007-04-30 11:20:00,31.5,31.51,31.34,31.43,33800.0,31.5,31.51,31.34,31.43,33800.0
2007-04-30 11:25:00,31.45,31.46,31.37,31.42,15200.0,31.45,31.46,31.37,31.42,15200.0
2007-04-30 11:30:00,31.42,31.42,31.31,31.42,12800.0,31.42,31.42,31.31,31.42,12800.0
2007-04-30 11:35:00,31.44,31.44,31.35,31.35,15200.0,31.44,31.44,31.35,31.35,15200.0
2007-04-30 11:40:00,31.36,31.4,31.35,31.4,8600.0,31.36,31.4,31.35,31.4,8600.0
2007-04-30 11:45:00,31.39,31.46,31.38,31.43,5500.0,31.39,31.46,31.38,31.43,5500.0
2007-04-30 11:50:00,31.41,31.49,31.41,31.49,6300.0,31.41,31.49,31.41,31.49,6300.0
2007-04-30 11:55:00,31.48,31.49,31.42,31.42,10100.0,31.48,31.49,31.42,31.42,10100.0
2007-04-30 12:00:00,31.43,31.47,31.42,31.44,11100.0,31.43,31.47,31.42,31.44,11100.0
2007-04-30 12:05:00,31.41,31.44,31.38,31.44,4300.0,31.41,31.44,31.38,31.44,4300.0
2007-04-30 12:10:00,31.43,31.48,31.42,31.44,17600.0,31.43,31.48,31.42,31.44,17600.0
2007-04-30 12:15:00,31.43,31.46,31.39,31.42,7400.0,31.43,31.46,31.39,31.42,7400.0
2007-04-30 12:20:00,31.43,31.44,31.4,31.44,4600.0,31.43,31.44,31.4,31.44,4600.0
2007-04-30 12:25:00,31.43,31.43,31.38,31.4,6900.0,31.43,31.43,31.38,31.4,6900.0
2007-04-30 12:30:00,31.39,31.42,31.39,31.4,5500.0,31.39,31.42,31.39,31.4,5500.0
2007-04-30 12:35:00,31.39,31.39,31.37,31.38,5500.0,31.39,31.39,31.37,31.38,5500.0
2007-04-30 12:40:00,31.39,31.4,31.38,31.39,3600.0,31.39,31.4,31.38,31.39,3600.0
2007-04-30 12:45:00,31.4,31.41,31.39,31.4,4800.0,31.4,31.41,31.39,31.4,4800.0
2007-04-30 12:50:00,31.39,31.4,31.37,31.38,3700.0,31.39,31.4,31.37,31.38,3700.0
2007-04-30 12:55:00,31.38,31.38,31.36,31.38,4700.0,31.38,31.38,31.36,31.38,4700.0
2007-04-30 13:00:00,31.37,31.4,31.37,31.39,4500.0,31.37,31.4,31.37,31.39,4500.0
2007-04-30 13:05:00,31.41,31.41,31.33,31.37,7300.0,31.41,31.41,31.33,31.37,7300.0
2007-04-30 13:10:00,31.35,31.37,31.34,31.35,10100.0,31.35,31.37,31.34,31.35,10100.0
2007-04-30 13:15:00,31.34,31.37,31.34,31.36,16100.0,31.34,31.37,31.34,31.36,16100.0
2007-04-30 13:20:00,31.36,31.37,31.33,31.34,8900.0,31.36,31.37,31.33,31.34,8900.0
2007-04-30 13:25:00,31.34,31.34,31.28,31.28,6700.0,31.34,31.34,31.28,31.28,6700.0
2007-04-30 13:30:00,31.28,31.28,31.21,31.25,8900.0,31.28,31.28,31.21,31.25,8900.0
2007-04-30 13:35:00,31.27,31.31,31.27,31.31,4000.0,31.27,31.31,31.27,31.31,4000.0
2007-04-30 13:40:00,31.31,31.42,31.31,31.32,12000.0,31.31,31.42,31.31,31.32,12000.0
2007-04-30 13:45:00,31.32,31.33,31.27,31.32,4700.0,31.32,31.33,31.27,31.32,4700.0
2007-04-30 13:50:00,31.32,31.34,31.32,31.33,1700.0,31.32,31.34,31.32,31.33,1700.0
2007-04-30 13:55:00,31.34,31.34,31.23,31.31,8100.0,31.34,31.34,31.23,31.31,8100.0
2007-04-30 14:00:00,31.31,31.32,31.25,31.3,7500.0,31.31,31.32,31.25,31.3,7500.0
2007-04-30 14:05:00,31.3,31.36,31.3,31.3,4600.0,31.3,31.36,31.3,31.3,4600.0
2007-04-30 14:10:00,31.32,31.32,31.22,31.29,12100.0,31.32,31.32,31.22,31.29,12100.0
2007-04-30 14:15:00,31.27,31.28,31.23,31.23,5100.0,31.27,31.28,31.23,31.23,5100.0
2007-04-30 14:20:00,31.21,31.25,31.13,31.19,16600.0,31.21,31.25,31.13,31.19,16600.0
2007-04-30 14:25:00,31.19,31.2,31.1,31.2,7800.0,31.19,31.2,31.1,31.2,7800.0
2007-04-30 14:30:00,31.19,31.19,31.03,31.05,34200.0,31.19,31.19,31.03,31.05,34200.0
2007-04-30 14:35:00,31.05,31.07,30.89,30.9,23900.0,31.05,31.07,30.89,30.9,23900.0
2007-04-30 14:40:00,30.9,30.95,30.81,30.85,24400.0,30.9,30.95,30.81,30.85,24400.0
2007-04-30 14:45:00,30.86,30.86,30.81,30.83,10200.0,30.86,30.86,30.81,30.83,10200.0
2007-04-30 14:50:00,30.83,30.83,30.81,30.83,17400.0,30.83,30.83,30.81,30.83,17400.0
2007-04-30 14:55:00,30.83,30.91,30.8,30.91,21300.0,30.83,30.91,30.8,30.91,21300.0
2007-04-30 15:00:00,30.92,31.02,30.92,30.94,13600.0,30.92,31.02,30.92,30.94,13600.0
2007-04-30 15:05:00,30.94,30.95,30.87,30.87,8400.0,30.94,30.95,30.87,30.87,8400.0
2007-04-30 15:10:00,30.87,30.87,30.78,30.83,14300.0,30.87,30.87,30.78,30.83,14300.0
2007-04-30 15:15:00,30.83,30.85,30.81,30.81,6900.0,30.83,30.85,30.81,30.81,6900.0
2007-04-30 15:20:00,30.79,30.81,30.7,30.81,22800.0,30.79,30.81,30.7,30.81,22800.0
2007-04-30 15:25:00,30.81,30.92,30.81,30.89,14900.0,30.81,30.92,30.81,30.89,14900.0
2007-04-30 15:30:00,30.91,31.05,30.9,30.99,42800.0,30.91,31.05,30.9,30.99,42800.0
2007-04-30 15:35:00,30.97,30.97,30.88,30.9,15900.0,30.97,30.97,30.88,30.9,15900.0
2007-04-30 15:40:00,30.89,30.89,30.72,30.83,42400.0,30.89,30.89,30.72,30.83,42400.0
2007-04-30 15:45:00,30.85,30.86,30.75,30.77,32700.0,30.85,30.86,30.75,30.77,32700.0
2007-04-30 15:50:00,30.77,30.86,30.75,30.81,61300.0,30.77,30.86,30.75,30.81,61300.0
2007-04-30 15:55:00,30.81,30.82,30.75,30.78,41500.0,30.81,30.82,30.75,30.78,41500.0
2007-05-01 09:30:00,30.75,30.89,30.51,30.53,34300.0,30.75,30.89,30.51,30.53,34300.0
2007-05-01 09:35:00,30.58,30.6,30.29,30.3,34800.0,30.58,30.6,30.29,30.3,34800.0
2007-05-01 09:40:00,30.3,30.45,30.05,30.1,30100.0,30.3,30.45,30.05,30.1,30100.0
2007-05-01 09:45:00,30.13,30.14,29.89,30.02,60200.0,30.13,30.14,29.89,30.02,60200.0
2007-05-01 09:50:00,30.04,30.05,29.82,29.89,38100.0,30.04,30.05,29.82,29.89,38100.0
2007-05-01 09:55:00,29.85,30.03,29.82,29.98,30800.0,29.85,30.03,29.82,29.98,30800.0
2007-05-01 10:00:00,29.98,30.0,29.77,29.78,57800.0,29.98,30.0,29.77,29.78,57800.0
2007-05-01 10:05:00,29.77,29.79,29.67,29.74,43200.0,29.77,29.79,29.67,29.74,43200.0
2007-05-01 10:10:00,29.74,30.02,29.69,29.98,89700.0,29.74,30.02,29.69,29.98,89700.0
2007-05-01 10:15:00,29.97,30.15,29.95,30.01,36500.0,29.97,30.15,29.95,30.01,36500.0
2007-05-01 10:20:00,29.99,30.05,29.83,29.86,25200.0,29.99,30.05,29.83,29.86,25200.0
2007-05-01 10:25:00,29.86,29.96,29.82,29.96,14400.0,29.86,29.96,29.82,29.96,14400.0
2007-05-01 10:30:00,29.94,30.0,29.86,29.91,24300.0,29.94,30.0,29.86,29.91,24300.0
2007-05-01 10:35:00,29.91,30.0,29.86,29.97,22600.0,29.91,30.0,29.86,29.97,22600.0
2007-05-01 10:40:00,29.97,30.07,29.93,30.01,19000.0,29.97,30.07,29.93,30.01,19000.0
2007-05-01 10:45:00,29.99,30.09,29.97,30.04,12300.0,29.99,30.09,29.97,30.04,12300.0
2007-05-01 10:50:00,30.05,30.1,30.02,30.07,26000.0,30.05,30.1,30.02,30.07,26000.0
2007-05-01 10:55:00,30.07,30.1,30.0,30.01,34000.0,30.07,30.1,30.0,30.01,34000.0
2007-05-01 11:00:00,30.03,30.03,29.99,30.0,15800.0,30.03,30.03,29.99,30.0,15800.0
2007-05-01 11:05:00,29.99,30.18,29.93,30.18,40700.0,29.99,30.18,29.93,30.18,40700.0
2007-05-01 11:10:00,30.19,30.19,30.0,30.06,26500.0,30.19,30.19,30.0,30.06,26500.0
2007-05-01 11:15:00,30.06,30.11,29.99,30.09,14800.0,30.06,30.11,29.99,30.09,14800.0
2007-05-01 11:20:00,30.1,30.2,30.02,30.11,23400.0,30.1,30.2,30.02,30.11,23400.0
2007-05-01 11:25:00,30.14,30.22,30.13,30.13,5100.0,30.14,30.22,30.13,30.13,5100.0
2007-05-01 11:30:00,30.11,30.3,30.07,30.22,9700.0,30.11,30.3,30.07,30.22,9700.0
2007-05-01 11:35:00,30.22,30.27,30.11,30.25,13000.0,30.22,30.27,30.11,30.25,13000.0
2007-05-01 11:40:00,30.26,30.35,30.19,30.32,6500.0,30.26,30.35,30.19,30.32,6500.0
2007-05-01 11:45:00,30.33,30.36,30.27,30.33,9600.0,30.33,30.36,30.27,30.33,9600.0
2007-05-01 11:50:00,30.33,30.35,30.02,30.05,70000.0,30.33,30.35,30.02,30.05,70000.0
2007-05-01 11:55:00,30.08,30.15,30.04,30.06,12200.0,30.08,30.15,30.04,30.06,12200.0
2007-05-01 12:00:00,30.07,30.13,29.93,29.94,25200.0,30.07,30.13,29.93,29.94,25200.0
2007-05-01 12:05:00,29.94,30.0,29.92,29.93,26200.0,29.94,30.0,29.92,29.93,26200.0
2007-05-01 12:10:00,29.94,29.98,29.91,29.95,18000.0,29.94,29.98,29.91,29.95,18000.0
2007-05-01 12:15:00,29.95,30.07,29.95,30.07,10200.0,29.95,30.07,29.95,30.07,10200.0
2007-05-01 12:20:00,30.04,30.09,29.99,29.99,15400.0,30.04,30.09,29.99,29.99,15400.0
2007-05-01 12:25:00,29.99,30.07,29.98,30.07,8700.0,29.99,30.07,29.98,30.07,8700.0
2007-05-01 12:30:00,30.06,30.07,30.04,30.07,5500.0,30.06,30.07,30.04,30.07,5500.0
2007-05-01 12:35:00,30.07,30.1,30.07,30.1,7100.0,30.07,30.1,30.07,30.1,7100.0
2007-05-01 12:40:00,30.09,30.1,30.04,30.05,10600.0,30.09,30.1,30.04,30.05,10600.0
2007-05-01 12:45:00,30.02,30.04,29.97,30.04,8200.0,30.02,30.04,29.97,30.04,8200.0
2007-05-01 12:50:00,30.07,30.07,30.01,30.02,5800.0,30.07,30.07,30.01,30.02,5800.0
2007-05-01 12:55:00,30.05,30.07,30.01,30.03,8100.0,30.05,30.07,30.01,30.03,8100.0
2007-05-01 13:00:00,30.03,30.06,29.96,30.05,14400.0,30.03,30.06,29.96,30.05,14400.0
2007-05-01 13:05:00,30.05,30.07,30.03,30.06,6000.0,30.05,30.07,30.03,30.06,6000.0
2007-05-01 13:10:00,30.05,30.05,29.97,29.97,7100.0,30.05,30.05,29.97,29.97,7100.0
2007-05-01 13:15:00,29.98,30.04,29.92,30.03,11800.0,29.98,30.04,29.92,30.03,11800.0
2007-05-01 13:20:00,30.02,30.02,29.95,29.98,7900.0,30.02,30.02,29.95,29.98,7900.0
2007-05-01 13:25:00,29.99,30.06,29.99,30.0,8200.0,29.99,30.06,29.99,30.0,8200.0
2007-05-01 13:30:00,29.99,30.01,29.98,30.0,9200.0,29.99,30.01,29.98,30.0,9200.0
2007-05-01 13:35:00,29.98,30.06,29.96,29.97,17800.0,29.98,30.06,29.96,29.97,17800.0
2007-05-01 13:40:00,29.96,30.03,29.94,29.94,9100.0,29.96,30.03,29.94,29.94,9100.0
2007-05-01 13:45:00,29.96,30.02,29.87,29.89,16300.0,29.96,30.02,29.87,29.89,16300.0
2007-05-01 13:50:00,29.87,30.02,29.78,29.98,32000.0,29.87,30.02,29.78,29.98,32000.0
2007-05-01 13:55:00,29.97,30.0,29.89,29.92,17800.0,29.97,30.0,29.89,29.92,17800.0
2007-05-01 14:00:00,29.91,29.93,29.86,29.93,7700.0,29.91,29.93,29.86,29.93,7700.0
2007-05-01 14:05:00,29.92,29.94,29.86,29.87,16000.0,29.92,29.94,29.86,29.87,16000.0
2007-05-01 14:10:00,29.86,29.92,29.78,29.82,131800.0,29.86,29.92,29.78,29.82,131800.0
2007-05-01 14:15:00,29.82,29.92,29.82,29.92,8100.0,29.82,29.92,29.82,29.92,8100.0
2007-05-01 14:20:00,29.94,30.02,29.9,29.99,20700.0,29.94,30.02,29.9,29.99,20700.0
2007-05-01 14:25:00,29.99,30.05,29.98,30.0,14500.0,29.99,30.05,29.98,30.0,14500.0
2007-05-01 14:30:00,30.0,30.03,29.96,30.0,9500.0,30.0,30.03,29.96,30.0,9500.0
2007-05-01 14:35:00,30.0,30.05,29.99,30.01,24200.0,30.0,30.05,29.99,30.01,24200.0
2007-05-01 14:40:00,30.02,30.05,29.99,30.0,13300.0,30.02,30.05,29.99,30.0,13300.0
2007-05-01 14:45:00,29.99,30.05,29.98,30.05,10900.0,29.99,30.05,29.98,30.05,10900.0
2007-05-01 14:50:00,30.04,30.05,30.0,30.01,14500.0,30.04,30.05,30.0,30.01,14500.0
2007-05-01 14:55:00,30.01,30.05,30.0,30.02,6500.0,30.01,30.05,30.0,30.02,6500.0
2007-05-01 15:00:00,30.03,30.06,30.01,30.02,16600.0,30.03,30.06,30.01,30.02,16600.0
2007-05-01 15:05:00,30.04,30.06,30.0,30.02,34800.0,30.04,30.06,30.0,30.02,34800.0
2007-05-01 15:10:00,30.01,30.05,30.0,30.02,19900.0,30.01,30.05,30.0,30.02,19900.0
2007-05-01 15:15:00,30.03,30.08,30.02,30.06,18700.0,30.03,30.08,30.02,30.06,18700.0
2007-05-01 15:20:00,30.06,30.13,30.05,30.13,19200.0,30.06,30.13,30.05,30.13,19200.0
2007-05-01 15:25:00,30.13,30.15,30.1,30.1,39800.0,30.13,30.15,30.1,30.1,39800.0
2007-05-01 15:30:00,30.11,30.15,30.1,30.14,17700.0,30.11,30.15,30.1,30.14,17700.0
2007-05-01 15:35:00,30.13,30.15,30.11,30.13,21100.0,30.13,30.15,30.11,30.13,21100.0
2007-05-01 15:40:00,30.14,30.15,30.13,30.14,27900.0,30.14,30.15,30.13,30.14,27900.0
2007-05-01 15:45:00,30.15,30.17,30.13,30.16,53400.0,30.15,30.17,30.13,30.16,53400.0
2007-05-01 15:50:00,30.16,30.2,30.11,30.15,66400.0,30.16,30.2,30.11,30.15,66400.0
2007-05-01 15:55:00,30.15,30.29,30.14,30.21,140900.0,30.15,30.29,30.14,30.21,140900.0
2007-05-02 09:30:00,30.1,30.18,30.08,30.15,50100.0,30.1,30.18,30.08,30.15,50100.0
2007-05-02 09:35:00,30.17,30.19,30.14,30.17,22600.0,30.17,30.19,30.14,30.17,22600.0
2007-05-02 09:40:00,30.18,30.19,30.17,30.17,10400.0,30.18,30.19,30.17,30.17,10400.0
2007-05-02 09:45:00,30.17,30.19,30.14,30.18,23800.0,30.17,30.19,30.14,30.18,23800.0
2007-05-02 09:50:00,30.18,30.18,30.16,30.17,9500.0,30.18,30.18,30.16,30.17,9500.0
2007-05-02 09:55:00,30.17,30.19,30.16,30.19,17000.0,30.17,30.19,30.16,30.19,17000.0
2007-05-02 10:00:00,30.18,30.27,30.18,30.26,21000.0,30.18,30.27,30.18,30.26,21000.0
2007-05-02 10:05:00,30.27,30.42,30.25,30.4,22800.0,30.27,30.42,30.25,30.4,22800.0
2007-05-02 10:10:00,30.4,30.6,30.39,30.56,40000.0,30.4,30.6,30.39,30.56,40000.0
2007-05-02 10:15:00,30.59,30.67,30.59,30.65,15900.0,30.59,30.67,30.59,30.65,15900.0
2007-05-02 10:20:00,30.64,30.7,30.64,30.69,10800.0,30.64,30.7,30.64,30.69,10800.0
2007-05-02 10:25:00,30.68,30.72,30.68,30.7,7600.0,30.68,30.72,30.68,30.7,7600.0
2007-05-02 10:30:00,30.72,31.0,30.71,30.96,67600.0,30.72,31.0,30.71,30.96,67600.0
2007-05-02 10:35:00,30.97,31.0,30.76,30.78,24100.0,30.97,31.0,30.76,30.78,24100.0
2007-05-02 10:40:00,30.79,30.8,30.72,30.75,8500.0,30.79,30.8,30.72,30.75,8500.0
2007-05-02 10:45:00,30.76,30.77,30.73,30.73,5900.0,30.76,30.77,30.73,30.73,5900.0
2007-05-02 10:50:00,30.75,30.77,30.71,30.71,13000.0,30.75,30.77,30.71,30.71,13000.0
2007-05-02 10:55:00,30.7,30.75,30.7,30.72,10600.0,30.7,30.75,30.7,30.72,10600.0
2007-05-02 11:00:00,30.71,30.74,30.7,30.72,11500.0,30.71,30.74,30.7,30.72,11500.0
2007-05-02 11:05:00,30.72,30.77,30.69,30.75,9600.0,30.72,30.77,30.69,30.75,9600.0
2007-05-02 11:10:00,30.76,30.77,30.75,30.77,6500.0,30.76,30.77,30.75,30.77,6500.0
2007-05-02 11:15:00,30.78,30.92,30.78,30.89,13300.0,30.78,30.92,30.78,30.89,13300.0
2007-05-02 11:20:00,30.88,30.88,30.81,30.86,16400.0,30.88,30.88,30.81,30.86,16400.0
2007-05-02 11:25:00,30.85,30.87,30.85,30.85,7700.0,30.85,30.87,30.85,30.85,7700.0
2007-05-02 11:30:00,30.86,30.87,30.83,30.85,13900.0,30.86,30.87,30.83,30.85,13900.0
2007-05-02 11:35:00,30.85,30.9,30.85,30.87,8300.0,30.85,30.9,30.85,30.87,8300.0
2007-05-02 11:40:00,30.88,30.88,30.84,30.87,8400.0,30.88,30.88,30.84,30.87,8400.0
2007-05-02 11:45:00,30.86,30.86,30.82,30.85,10800.0,30.86,30.86,30.82,30.85,10800.0
2007-05-02 11:50:00,30.86,30.86,30.83,30.83,9100.0,30.86,30.86,30.83,30.83,9100.0
2007-05-02 11:55:00,30.83,30.88,30.83,30.88,9200.0,30.83,30.88,30.83,30.88,9200.0
2007-05-02 12:00:00,30.88,30.9,30.85,30.88,19600.0,30.88,30.9,30.85,30.88,19600.0
2007-05-02 12:05:00,30.88,31.0,30.87,30.89,42900.0,30.88,31.0,30.87,30.89,42900.0
2007-05-02 12:10:00,30.88,30.91,30.86,30.87,9000.0,30.88,30.91,30.86,30.87,9000.0
2007-05-02 12:15:00,30.87,30.89,30.86,30.88,4500.0,30.87,30.89,30.86,30.88,4500.0
2007-05-02 12:20:00,30.88,30.9,30.87,30.88,11800.0,30.88,30.9,30.87,30.88,11800.0
2007-05-02 12:25:00,30.89,30.9,30.88,30.89,5300.0,30.89,30.9,30.88,30.89,5300.0
2007-05-02 12:30:00,30.9,30.9,30.87,30.87,5800.0,30.9,30.9,30.87,30.87,5800.0
2007-05-02 12:35:00,30.88,30.88,30.86,30.87,6300.0,30.88,30.88,30.86,30.87,6300.0
2007-05-02 12:40:00,30.86,30.88,30.86,30.86,3900.0,30.86,30.88,30.86,30.86,3900.0
2007-05-02 12:45:00,30.86,30.88,30.84,30.86,6000.0,30.86,30.88,30.84,30.86,6000.0
2007-05-02 12:50:00,30.86,30.87,30.85,30.87,5900.0,30.86,30.87,30.85,30.87,5900.0
2007-05-02 12:55:00,30.88,30.9,30.86,30.88,12900.0,30.88,30.9,30.86,30.88,12900.0
2007-05-02 13:00:00,30.88,30.9,30.88,30.89,12700.0,30.88,30.9,30.88,30.89,12700.0
2007-05-02 13:05:00,30.89,30.96,30.89,30.95,15700.0,30.89,30.96,30.89,30.95,15700.0
2007-05-02 13:10:00,30.94,30.95,30.87,30.91,10800.0,30.94,30.95,30.87,30.91,10800.0
2007-05-02 13:15:00,30.92,30.95,30.92,30.93,9900.0,30.92,30.95,30.92,30.93,9900.0
2007-05-02 13:20:00,30.94,30.97,30.93,30.93,16300.0,30.94,30.97,30.93,30.93,16300.0
2007-05-02 13:25:00,30.92,30.92,30.84,30.88,11700.0,30.92,30.92,30.84,30.88,11700.0
2007-05-02 13:30:00,30.87,30.91,30.87,30.9,4400.0,30.87,30.91,30.87,30.9,4400.0
2007-05-02 13:35:00,30.89,30.96,30.88,30.96,14000.0,30.89,30.96,30.88,30.96,14000.0
2007-05-02 13:40:00,30.95,30.97,30.93,30.97,9600.0,30.95,30.97,30.93,30.97,9600.0
2007-05-02 13:45:00,30.96,30.99,30.91,30.92,22000.0,30.96,30.99,30.91,30.92,22000.0
2007-05-02 13:50:00,30.93,30.97,30.92,30.96,11300.0,30.93,30.97,30.92,30.96,11300.0
2007-05-02 13:55:00,30.97,30.98,30.91,30.95,11000.0,30.97,30.98,30.91,30.95,11000.0
2007-05-02 14:00:00,30.96,30.98,30.93,30.98,4200.0,30.96,30.98,30.93,30.98,4200.0
2007-05-02 14:05:00,30.98,31.0,30.97,30.97,11400.0,30.98,31.0,30.97,30.97,11400.0
2007-05-02 14:10:00,30.97,30.98,30.96,30.97,4500.0,30.97,30.98,30.96,30.97,4500.0
2007-05-02 14:15:00,30.96,30.98,30.95,30.97,13500.0,30.96,30.98,30.95,30.97,13500.0
2007-05-02 14:20:00,30.97,30.99,30.96,30.96,8600.0,30.97,30.99,30.96,30.96,8600.0
2007-05-02 14:25:00,30.97,30.98,30.93,30.95,14300.0,30.97,30.98,30.93,30.95,14300.0
2007-05-02 14:30:00,30.96,30.96,30.94,30.94,3600.0,30.96,30.96,30.94,30.94,3600.0
2007-05-02 14:35:00,30.94,30.96,30.91,30.91,11100.0,30.94,30.96,30.91,30.91,11100.0
2007-05-02 14:40:00,30.91,30.91,30.82,30.9,29300.0,30.91,30.91,30.82,30.9,29300.0
2007-05-02 14:45:00,30.89,30.91,30.85,30.88,6700.0,30.89,30.91,30.85,30.88,6700.0
2007-05-02 14:50:00,30.88,30.89,30.85,30.86,7900.0,30.88,30.89,30.85,30.86,7900.0
2007-05-02 14:55:00,30.85,30.94,30.84,30.94,20500.0,30.85,30.94,30.84,30.94,20500.0
2007-05-02 15:00:00,30.94,30.94,30.85,30.85,13500.0,30.94,30.94,30.85,30.85,13500.0
2007-05-02 15:05:00,30.84,30.87,30.81,30.87,14400.0,30.84,30.87,30.81,30.87,14400.0
2007-05-02 15:10:00,30.86,30.9,30.85,30.88,16700.0,30.86,30.9,30.85,30.88,16700.0
2007-05-02 15:15:00,30.87,30.89,30.83,30.84,15700.0,30.87,30.89,30.83,30.84,15700.0
2007-05-02 15:20:00,30.84,30.87,30.84,30.87,10800.0,30.84,30.87,30.84,30.87,10800.0
2007-05-02 15:25:00,30.86,30.9,30.86,30.9,9900.0,30.86,30.9,30.86,30.9,9900.0
2007-05-02 15:30:00,30.9,30.9,30.85,30.85,18800.0,30.9,30.9,30.85,30.85,18800.0
2007-05-02 15:35:00,30.85,30.87,30.83,30.87,20500.0,30.85,30.87,30.83,30.87,20500.0
2007-05-02 15:40:00,30.86,30.9,30.84,30.86,32400.0,30.86,30.9,30.84,30.86,32400.0
2007-05-02 15:45:00,30.86,30.87,30.69,30.75,46500.0,30.86,30.87,30.69,30.75,46500.0
2007-05-02 15:50:00,30.75,30.8,30.75,30.8,37300.0,30.75,30.8,30.75,30.8,37300.0
2007-05-02 15:55:00,30.8,30.8,30.19,30.7,110200.0,30.8,30.8,30.19,30.7,110200.0
2007-05-03 09:30:00,30.63,30.85,30.51,30.52,19800.0,30.63,30.85,30.51,30.52,19800.0
2007-05-03 09:35:00,30.52,30.53,30.31,30.35,10000.0,30.52,30.53,30.31,30.35,10000.0
2007-05-03 09:40:00,30.34,30.36,30.32,30.36,16100.0,30.34,30.36,30.32,30.36,16100.0
2007-05-03 09:45:00,30.35,30.36,30.16,30.16,9800.0,30.35,30.36,30.16,30.16,9800.0
2007-05-03 09:50:00,30.16,30.39,30.15,30.39,12500.0,30.16,30.39,30.15,30.39,12500.0
2007-05-03 09:55:00,30.37,30.49,30.37,30.45,9000.0,30.37,30.49,30.37,30.45,9000.0
2007-05-03 10:00:00,30.49,30.53,30.4,30.43,8600.0,30.49,30.53,30.4,30.43,8600.0
2007-05-03 10:05:00,30.43,30.53,30.42,30.48,4400.0,30.43,30.53,30.42,30.48,4400.0
2007-05-03 10:10:00,30.48,30.54,30.45,30.47,9300.0,30.48,30.54,30.45,30.47,9300.0
2007-05-03 10:15:00,30.47,30.54,30.43,30.54,8400.0,30.47,30.54,30.43,30.54,8400.0
2007-05-03 10:20:00,30.51,30.53,30.46,30.46,5400.0,30.51,30.53,30.46,30.46,5400.0
2007-05-03 10:25:00,30.46,30.53,30.43,30.47,4900.0,30.46,30.53,30.43,30.47,4900.0
2007-05-03 10:30:00,30.45,30.49,30.43,30.49,4400.0,30.45,30.49,30.43,30.49,4400.0
2007-05-03 10:35:00,30.49,30.55,30.48,30.49,9600.0,30.49,30.55,30.48,30.49,9600.0
2007-05-03 10:40:00,30.49,30.54,30.43,30.51,10900.0,30.49,30.54,30.43,30.51,10900.0
2007-05-03 10:45:00,30.52,30.58,30.51,30.58,5600.0,30.52,30.58,30.51,30.58,5600.0
2007-05-03 10:50:00,30.56,30.62,30.54,30.62,7100.0,30.56,30.62,30.54,30.62,7100.0
2007-05-03 10:55:00,30.6,30.69,30.6,30.69,27300.0,30.6,30.69,30.6,30.69,27300.0
2007-05-03 11:00:00,30.69,30.71,30.63,30.66,6900.0,30.69,30.71,30.63,30.66,6900.0
2007-05-03 11:05:00,30.66,30.71,30.65,30.67,6100.0,30.66,30.71,30.65,30.67,6100.0
2007-05-03 11:10:00,30.67,30.72,30.64,30.72,7400.0,30.67,30.72,30.64,30.72,7400.0
2007-05-03 11:15:00,30.69,30.69,30.62,30.67,4600.0,30.69,30.69,30.62,30.67,4600.0
2007-05-03 11:20:00,30.68,30.72,30.68,30.72,1600.0,30.68,30.72,30.68,30.72,1600.0
2007-05-03 11:25:00,30.69,30.73,30.69,30.7,6700.0,30.69,30.73,30.69,30.7,6700.0
2007-05-03 11:30:00,30.71,30.72,30.7,30.7,8200.0,30.71,30.72,30.7,30.7,8200.0
2007-05-03 11:35:00,30.7,30.75,30.7,30.71,5900.0,30.7,30.75,30.7,30.71,5900.0
2007-05-03 11:40:00,30.7,30.75,30.7,30.75,4300.0,30.7,30.75,30.7,30.75,4300.0
2007-05-03 11:45:00,30.74,30.74,30.71,30.73,2300.0,30.74,30.74,30.71,30.73,2300.0
2007-05-03 11:50:00,30.72,30.76,30.72,30.74,6300.0,30.72,30.76,30.72,30.74,6300.0
2007-05-03 11:55:00,30.74,30.77,30.74,30.74,6100.0,30.74,30.77,30.74,30.74,6100.0
2007-05-03 12:00:00,30.74,30.75,30.6,30.6,5700.0,30.74,30.75,30.6,30.6,5700.0
2007-05-03 12:05:00,30.6,30.62,30.55,30.61,6600.0,30.6,30.62,30.55,30.61,6600.0
2007-05-03 12:10:00,30.6,30.64,30.58,30.62,6400.0,30.6,30.64,30.58,30.62,6400.0
2007-05-03 12:15:00,30.62,30.68,30.59,30.68,10500.0,30.62,30.68,30.59,30.68,10500.0
2007-05-03 12:20:00,30.67,30.67,30.55,30.59,23100.0,30.67,30.67,30.55,30.59,23100.0
2007-05-03 12:25:00,30.56,30.6,30.52,30.54,3100.0,30.56,30.6,30.52,30.54,3100.0
2007-05-03 12:30:00,30.54,30.6,30.52,30.58,3600.0,30.54,30.6,30.52,30.58,3600.0
2007-05-03 12:35:00,30.57,30.58,30.56,30.58,1600.0,30.57,30.58,30.56,30.58,1600.0
2007-05-03 12:40:00,30.56,30.57,30.55,30.56,700.0,30.56,30.57,30.55,30.56,700.0
2007-05-03 12:45:00,30.56,30.61,30.55,30.58,3700.0,30.56,30.61,30.55,30.58,3700.0
2007-05-03 12:50:00,30.57,30.57,30.5,30.57,4800.0,30.57,30.57,30.5,30.57,4800.0
2007-05-03 12:55:00,30.56,30.63,30.56,30.6,4200.0,30.56,30.63,30.56,30.6,4200.0
2007-05-03 13:00:00,30.6,30.68,30.59,30.59,5800.0,30.6,30.68,30.59,30.59,5800.0
2007-05-03 13:05:00,30.61,30.62,30.57,30.59,5100.0,30.61,30.62,30.57,30.59,5100.0
2007-05-03 13:10:00,30.6,30.62,30.59,30.61,2700.0,30.6,30.62,30.59,30.61,2700.0
2007-05-03 13:15:00,30.6,30.61,30.57,30.58,3400.0,30.6,30.61,30.57,30.58,3400.0
2007-05-03 13:20:00,30.57,30.58,30.55,30.56,5000.0,30.57,30.58,30.55,30.56,5000.0
2007-05-03 13:25:00,30.58,30.58,30.51,30.54,8500.0,30.58,30.58,30.51,30.54,8500.0
2007-05-03 13:30:00,30.55,30.57,30.5,30.54,10100.0,30.55,30.57,30.5,30.54,10100.0
2007-05-03 13:35:00,30.54,30.55,30.52,30.53,1600.0,30.54,30.55,30.52,30.53,1600.0
2007-05-03 13:40:00,30.53,30.54,30.52,30.53,3000.0,30.53,30.54,30.52,30.53,3000.0
2007-05-03 13:45:00,30.53,30.55,30.53,30.55,1400.0,30.53,30.55,30.53,30.55,1400.0
2007-05-03 13:50:00,30.55,30.55,30.5,30.52,5000.0,30.55,30.55,30.5,30.52,5000.0
2007-05-03 13:55:00,30.51,30.52,30.5,30.5,2500.0,30.51,30.52,30.5,30.5,2500.0
2007-05-03 14:00:00,30.5,30.51,30.5,30.5,1900.0,30.5,30.51,30.5,30.5,1900.0
2007-05-03 14:05:00,30.51,30.53,30.5,30.5,2100.0,30.51,30.53,30.5,30.5,2100.0
2007-05-03 14:10:00,30.5,30.53,30.5,30.5,4600.0,30.5,30.53,30.5,30.5,4600.0
2007-05-03 14:15:00,30.5,30.52,30.5,30.52,4100.0,30.5,30.52,30.5,30.52,4100.0
2007-05-03 14:20:00,30.51,30.51,30.42,30.44,8700.0,30.51,30.51,30.42,30.44,8700.0
2007-05-03 14:25:00,30.44,30.46,30.43,30.45,7800.0,30.44,30.46,30.43,30.45,7800.0
2007-05-03 14:30:00,30.45,30.46,30.42,30.43,3400.0,30.45,30.46,30.42,30.43,3400.0
2007-05-03 14:35:00,30.44,30.49,30.43,30.45,17600.0,30.44,30.49,30.43,30.45,17600.0
2007-05-03 14:40:00,30.46,30.53,30.45,30.51,10400.0,30.46,30.53,30.45,30.51,10400.0
2007-05-03 14:45:00,30.5,30.57,30.5,30.54,13000.0,30.5,30.57,30.5,30.54,13000.0
2007-05-03 14:50:00,30.54,30.58,30.54,30.57,19900.0,30.54,30.58,30.54,30.57,19900.0
2007-05-03 14:55:00,30.57,30.57,30.55,30.57,4200.0,30.57,30.57,30.55,30.57,4200.0
2007-05-03 15:00:00,30.56,30.72,30.56,30.71,30600.0,30.56,30.72,30.56,30.71,30600.0
2007-05-03 15:05:00,30.68,30.74,30.67,30.69,8800.0,30.68,30.74,30.67,30.69,8800.0
2007-05-03 15:10:00,30.69,30.71,30.63,30.69,19400.0,30.69,30.71,30.63,30.69,19400.0
2007-05-03 15:15:00,30.69,30.75,30.68,30.72,13300.0,30.69,30.75,30.68,30.72,13300.0
2007-05-03 15:20:00,30.71,30.74,30.7,30.73,10100.0,30.71,30.74,30.7,30.73,10100.0
2007-05-03 15:25:00,30.74,30.78,30.72,30.77,13500.0,30.74,30.78,30.72,30.77,13500.0
2007-05-03 15:30:00,30.77,30.78,30.73,30.73,21700.0,30.77,30.78,30.73,30.73,21700.0
2007-05-03 15:35:00,30.73,30.74,30.7,30.71,13300.0,30.73,30.74,30.7,30.71,13300.0
2007-05-03 15:40:00,30.71,30.72,30.68,30.68,13600.0,30.71,30.72,30.68,30.68,13600.0
2007-05-03 15:45:00,30.67,30.81,30.67,30.8,28200.0,30.67,30.81,30.67,30.8,28200.0
2007-05-03 15:50:00,30.8,30.81,30.7,30.76,29900.0,30.8,30.81,30.7,30.76,29900.0
2007-05-03 15:55:00,30.75,30.81,30.75,30.75,49100.0,30.75,30.81,30.75,30.75,49100.0
2007-05-04 09:30:00,30.84,30.97,30.83,30.85,25100.0,30.84,30.97,30.83,30.85,25100.0
2007-05-04 09:35:00,30.85,30.9,30.71,30.73,10600.0,30.85,30.9,30.71,30.73,10600.0
2007-05-04 09:40:00,30.73,30.89,30.73,30.84,7000.0,30.73,30.89,30.73,30.84,7000.0
2007-05-04 09:45:00,30.83,30.83,30.63,30.63,7700.0,30.83,30.83,30.63,30.63,7700.0
2007-05-04 09:50:00,30.59,30.66,30.54,30.54,12000.0,30.59,30.66,30.54,30.54,12000.0
2007-05-04 09:55:00,30.55,30.62,30.5,30.51,10300.0,30.55,30.62,30.5,30.51,10300.0
2007-05-04 10:00:00,30.55,30.55,30.48,30.48,11900.0,30.55,30.55,30.48,30.48,11900.0
2007-05-04 10:05:00,30.49,30.53,30.45,30.48,23500.0,30.49,30.53,30.45,30.48,23500.0
2007-05-04 10:10:00,30.47,30.48,30.35,30.35,7600.0,30.47,30.48,30.35,30.35,7600.0
2007-05-04 10:15:00,30.37,30.43,30.36,30.41,7100.0,30.37,30.43,30.36,30.41,7100.0
2007-05-04 10:20:00,30.4,30.4,30.35,30.35,5800.0,30.4,30.4,30.35,30.35,5800.0
2007-05-04 10:25:00,30.37,30.43,30.36,30.42,13300.0,30.37,30.43,30.36,30.42,13300.0
2007-05-04 10:30:00,30.41,30.41,30.28,30.28,10700.0,30.41,30.41,30.28,30.28,10700.0
2007-05-04 10:35:00,30.28,30.38,30.28,30.31,10100.0,30.28,30.38,30.28,30.31,10100.0
2007-05-04 10:40:00,30.31,30.35,30.27,30.33,14100.0,30.31,30.35,30.27,30.33,14100.0
2007-05-04 10:45:00,30.34,30.35,30.31,30.32,3000.0,30.34,30.35,30.31,30.32,3000.0
2007-05-04 10:50:00,30.33,30.4,30.32,30.36,5700.0,30.33,30.4,30.32,30.36,5700.0
2007-05-04 10:55:00,30.37,30.38,30.32,30.35,8200.0,30.37,30.38,30.32,30.35,8200.0
2007-05-04 11:00:00,30.33,30.34,30.3,30.32,12200.0,30.33,30.34,30.3,30.32,12200.0
2007-05-04 11:05:00,30.3,30.35,30.28,30.3,10000.0,30.3,30.35,30.28,30.3,10000.0
2007-05-04 11:10:00,30.3,30.3,30.28,30.29,8200.0,30.3,30.3,30.28,30.29,8200.0
2007-05-04 11:15:00,30.29,30.3,30.28,30.3,20200.0,30.29,30.3,30.28,30.3,20200.0
2007-05-04 11:20:00,30.29,30.3,30.28,30.29,6600.0,30.29,30.3,30.28,30.29,6600.0
2007-05-04 11:25:00,30.29,30.3,30.28,30.29,7600.0,30.29,30.3,30.28,30.29,7600.0
2007-05-04 11:30:00,30.3,30.3,30.28,30.29,10300.0,30.3,30.3,30.28,30.29,10300.0
2007-05-04 11:35:00,30.3,30.3,30.28,30.29,3700.0,30.3,30.3,30.28,30.29,3700.0
2007-05-04 11:40:00,30.3,30.3,30.3,30.3,1600.0,30.3,30.3,30.3,30.3,1600.0
2007-05-04 11:45:00,30.31,30.31,30.29,30.29,11800.0,30.31,30.31,30.29,30.29,11800.0
2007-05-04 11:50:00,30.29,30.29,30.29,30.29,5800.0,30.29,30.29,30.29,30.29,5800.0
2007-05-04 11:55:00,30.29,30.29,30.26,30.28,16000.0,30.29,30.29,30.26,30.28,16000.0
2007-05-04 12:00:00,30.27,30.28,30.25,30.26,4800.0,30.27,30.28,30.25,30.26,4800.0
2007-05-04 12:05:00,30.26,30.32,30.26,30.32,9700.0,30.26,30.32,30.26,30.32,9700.0
2007-05-04 12:10:00,30.33,30.33,30.26,30.32,8300.0,30.33,30.33,30.26,30.32,8300.0
2007-05-04 12:15:00,30.32,30.32,30.29,30.29,8600.0,30.32,30.32,30.29,30.29,8600.0
2007-05-04 12:20:00,30.3,30.3,30.26,30.28,10400.0,30.3,30.3,30.26,30.28,10400.0
2007-05-04 12:25:00,30.27,30.28,30.21,30.25,14800.0,30.27,30.28,30.21,30.25,14800.0
2007-05-04 12:30:00,30.25,30.25,30.14,30.17,9700.0,30.25,30.25,30.14,30.17,9700.0
2007-05-04 12:35:00,30.18,30.28,30.15,30.25,6800.0,30.18,30.28,30.15,30.25,6800.0
2007-05-04 12:40:00,30.28,30.29,30.28,30.28,900.0,30.28,30.29,30.28,30.28,900.0
2007-05-04 12:45:00,30.25,30.27,30.23,30.26,3800.0,30.25,30.27,30.23,30.26,3800.0
2007-05-04 12:50:00,30.24,30.24,30.21,30.23,3100.0,30.24,30.24,30.21,30.23,3100.0
2007-05-04 12:55:00,30.23,30.29,30.22,30.29,4800.0,30.23,30.29,30.22,30.29,4800.0
2007-05-04 13:00:00,30.31,30.31,30.29,30.29,2100.0,30.31,30.31,30.29,30.29,2100.0
2007-05-04 13:05:00,30.29,30.29,30.22,30.24,5100.0,30.29,30.29,30.22,30.24,5100.0
2007-05-04 13:10:00,30.23,30.25,30.22,30.25,1300.0,30.23,30.25,30.22,30.25,1300.0
2007-05-04 13:15:00,30.26,30.26,30.23,30.23,6000.0,30.26,30.26,30.23,30.23,6000.0
2007-05-04 13:20:00,30.23,30.27,30.21,30.24,7500.0,30.23,30.27,30.21,30.24,7500.0
2007-05-04 13:25:00,30.24,30.24,30.19,30.2,6900.0,30.24,30.24,30.19,30.2,6900.0
2007-05-04 13:30:00,30.2,30.22,30.18,30.22,2100.0,30.2,30.22,30.18,30.22,2100.0
2007-05-04 13:35:00,30.21,30.21,30.2,30.21,1700.0,30.21,30.21,30.2,30.21,1700.0
2007-05-04 13:40:00,30.2,30.23,30.2,30.21,3900.0,30.2,30.23,30.2,30.21,3900.0
2007-05-04 13:45:00,30.22,30.22,30.18,30.2,9100.0,30.22,30.22,30.18,30.2,9100.0
2007-05-04 13:50:00,30.18,30.19,30.15,30.15,7500.0,30.18,30.19,30.15,30.15,7500.0
2007-05-04 13:55:00,30.15,30.15,30.1,30.12,12100.0,30.15,30.15,30.1,30.12,12100.0
2007-05-04 14:00:00,30.12,30.16,30.12,30.13,3500.0,30.12,30.16,30.12,30.13,3500.0
2007-05-04 14:05:00,30.13,30.16,30.1,30.13,6600.0,30.13,30.16,30.1,30.13,6600.0
2007-05-04 14:10:00,30.12,30.15,30.11,30.15,2800.0,30.12,30.15,30.11,30.15,2800.0
2007-05-04 14:15:00,30.14,30.15,30.11,30.14,4800.0,30.14,30.15,30.11,30.14,4800.0
2007-05-04 14:20:00,30.13,30.15,30.12,30.14,5000.0,30.13,30.15,30.12,30.14,5000.0
2007-05-04 14:25:00,30.13,30.16,30.11,30.15,13700.0,30.13,30.16,30.11,30.15,13700.0
2007-05-04 14:30:00,30.15,30.17,30.15,30.16,4200.0,30.15,30.17,30.15,30.16,4200.0
2007-05-04 14:35:00,30.17,30.17,30.11,30.15,16600.0,30.17,30.17,30.11,30.15,16600.0
2007-05-04 14:40:00,30.17,30.2,30.17,30.2,5300.0,30.17,30.2,30.17,30.2,5300.0
2007-05-04 14:45:00,30.19,30.2,30.18,30.18,10200.0,30.19,30.2,30.18,30.18,10200.0
2007-05-04 14:50:00,30.17,30.2,30.17,30.19,5600.0,30.17,30.2,30.17,30.19,5600.0
2007-05-04 14:55:00,30.18,30.2,30.17,30.18,16100.0,30.18,30.2,30.17,30.18,16100.0
2007-05-04 15:00:00,30.19,30.21,30.18,30.21,12200.0,30.19,30.21,30.18,30.21,12200.0
2007-05-04 15:05:00,30.22,30.25,30.22,30.24,5800.0,30.22,30.25,30.22,30.24,5800.0
2007-05-04 15:10:00,30.24,30.27,30.24,30.26,12200.0,30.24,30.27,30.24,30.26,12200.0
2007-05-04 15:15:00,30.27,30.35,30.26,30.35,19300.0,30.27,30.35,30.26,30.35,19300.0
2007-05-04 15:20:00,30.35,30.36,30.34,30.36,8100.0,30.35,30.36,30.34,30.36,8100.0
2007-05-04 15:25:00,30.36,30.4,30.35,30.38,8900.0,30.36,30.4,30.35,30.38,8900.0
2007-05-04 15:30:00,30.39,30.39,30.33,30.33,11800.0,30.39,30.39,30.33,30.33,11800.0
2007-05-04 15:35:00,30.34,30.37,30.33,30.35,4900.0,30.34,30.37,30.33,30.35,4900.0
2007-05-04 15:40:00,30.35,30.37,30.33,30.36,10000.0,30.35,30.37,30.33,30.36,10000.0
2007-05-04 15:45:00,30.35,30.36,30.31,30.35,18500.0,30.35,30.36,30.31,30.35,18500.0
2007-05-04 15:50:00,30.36,30.38,30.35,30.38,13600.0,30.36,30.38,30.35,30.38,13600.0
2007-05-04 15:55:00,30.37,30.48,30.37,30.47,23700.0,30.37,30.48,30.37,30.47,23700.0
2007-05-07 09:30:00,30.68,30.68,30.36,30.46,63700.0,30.68,30.68,30.36,30.46,63700.0
2007-05-07 09:35:00,30.48,30.6,30.47,30.52,8700.0,30.48,30.6,30.47,30.52,8700.0
2007-05-07 09:40:00,30.54,30.59,30.51,30.57,7900.0,30.54,30.59,30.51,30.57,7900.0
2007-05-07 09:45:00,30.58,30.6,30.5,30.58,7800.0,30.58,30.6,30.5,30.58,7800.0
2007-05-07 09:50:00,30.59,30.6,30.57,30.6,4000.0,30.59,30.6,30.57,30.6,4000.0
2007-05-07 09:55:00,30.59,30.75,30.57,30.72,18500.0,30.59,30.75,30.57,30.72,18500.0
2007-05-07 10:00:00,30.73,30.76,30.68,30.68,21900.0,30.73,30.76,30.68,30.68,21900.0
2007-05-07 10:05:00,30.68,30.7,30.67,30.7,11200.0,30.68,30.7,30.67,30.7,11200.0
2007-05-07 10:10:00,30.7,30.7,30.63,30.64,16400.0,30.7,30.7,30.63,30.64,16400.0
2007-05-07 10:15:00,30.64,30.68,30.63,30.67,6600.0,30.64,30.68,30.63,30.67,6600.0
2007-05-07 10:20:00,30.68,30.71,30.66,30.69,25400.0,30.68,30.71,30.66,30.69,25400.0
2007-05-07 10:25:00,30.69,30.7,30.68,30.68,9400.0,30.69,30.7,30.68,30.68,9400.0
2007-05-07 10:30:00,30.68,30.69,30.65,30.66,10500.0,30.68,30.69,30.65,30.66,10500.0
2007-05-07 10:35:00,30.66,30.7,30.6,30.69,34900.0,30.66,30.7,30.6,30.69,34900.0
2007-05-07 10:40:00,30.68,30.7,30.67,30.7,8100.0,30.68,30.7,30.67,30.7,8100.0
2007-05-07 10:45:00,30.7,30.7,30.67,30.7,7300.0,30.7,30.7,30.67,30.7,7300.0
2007-05-07 10:50:00,30.7,30.7,30.67,30.7,8700.0,30.7,30.7,30.67,30.7,8700.0
2007-05-07 10:55:00,30.7,30.7,30.66,30.67,9200.0,30.7,30.7,30.66,30.67,9200.0
2007-05-07 11:00:00,30.67,30.7,30.66,30.69,3800.0,30.67,30.7,30.66,30.69,3800.0
2007-05-07 11:05:00,30.69,30.69,30.55,30.6,33100.0,30.69,30.69,30.55,30.6,33100.0
2007-05-07 11:10:00,30.6,30.62,30.59,30.6,12100.0,30.6,30.62,30.59,30.6,12100.0
2007-05-07 11:15:00,30.61,30.64,30.6,30.63,5500.0,30.61,30.64,30.6,30.63,5500.0
2007-05-07 11:20:00,30.65,30.66,30.64,30.65,4700.0,30.65,30.66,30.64,30.65,4700.0
2007-05-07 11:25:00,30.66,30.66,30.65,30.66,3200.0,30.66,30.66,30.65,30.66,3200.0
2007-05-07 11:30:00,30.66,30.66,30.58,30.59,17900.0,30.66,30.66,30.58,30.59,17900.0
2007-05-07 11:35:00,30.58,30.59,30.58,30.59,7000.0,30.58,30.59,30.58,30.59,7000.0
2007-05-07 11:40:00,30.6,30.62,30.58,30.62,15300.0,30.6,30.62,30.58,30.62,15300.0
2007-05-07 11:45:00,30.63,30.68,30.63,30.67,1700.0,30.63,30.68,30.63,30.67,1700.0
2007-05-07 11:50:00,30.68,30.71,30.67,30.67,7400.0,30.68,30.71,30.67,30.67,7400.0
2007-05-07 11:55:00,30.67,30.72,30.64,30.72,10500.0,30.67,30.72,30.64,30.72,10500.0
2007-05-07 12:00:00,30.7,30.73,30.66,30.66,16400.0,30.7,30.73,30.66,30.66,16400.0
2007-05-07 12:05:00,30.66,30.66,30.65,30.66,8800.0,30.66,30.66,30.65,30.66,8800.0
2007-05-07 12:10:00,30.66,30.67,30.65,30.66,4700.0,30.66,30.67,30.65,30.66,4700.0
2007-05-07 12:15:00,30.66,30.67,30.64,30.64,5300.0,30.66,30.67,30.64,30.64,5300.0
2007-05-07 12:20:00,30.64,30.69,30.64,30.69,11400.0,30.64,30.69,30.64,30.69,11400.0
2007-05-07 12:25:00,30.68,30.71,30.68,30.7,4100.0,30.68,30.71,30.68,30.7,4100.0
2007-05-07 12:30:00,30.71,30.71,30.6,30.61,8800.0,30.71,30.71,30.6,30.61,8800.0
2007-05-07 12:35:00,30.62,30.63,30.6,30.61,11800.0,30.62,30.63,30.6,30.61,11800.0
2007-05-07 12:40:00,30.62,30.62,30.56,30.58,10400.0,30.62,30.62,30.56,30.58,10400.0
2007-05-07 12:45:00,30.58,30.61,30.58,30.6,17000.0,30.58,30.61,30.58,30.6,17000.0
2007-05-07 12:50:00,30.6,30.64,30.6,30.64,1500.0,30.6,30.64,30.6,30.64,1500.0
2007-05-07 12:55:00,30.64,30.64,30.62,30.64,1800.0,30.64,30.64,30.62,30.64,1800.0
2007-05-07 13:00:00,30.66,30.67,30.65,30.66,2700.0,30.66,30.67,30.65,30.66,2700.0
2007-05-07 13:05:00,30.66,30.66,30.6,30.6,19500.0,30.66,30.66,30.6,30.6,19500.0
2007-05-07 13:10:00,30.62,30.63,30.6,30.6,20000.0,30.62,30.63,30.6,30.6,20000.0
2007-05-07 13:15:00,30.59,30.59,30.57,30.59,3700.0,30.59,30.59,30.57,30.59,3700.0
2007-05-07 13:20:00,30.59,30.59,30.57,30.59,2400.0,30.59,30.59,30.57,30.59,2400.0
2007-05-07 13:25:00,30.59,30.63,30.59,30.62,2400.0,30.59,30.63,30.59,30.62,2400.0
2007-05-07 13:30:00,30.65,30.65,30.56,30.56,18400.0,30.65,30.65,30.56,30.56,18400.0
2007-05-07 13:35:00,30.56,30.6,30.55,30.59,12900.0,30.56,30.6,30.55,30.59,12900.0
2007-05-07 13:40:00,30.59,30.61,30.56,30.6,3000.0,30.59,30.61,30.56,30.6,3000.0
2007-05-07 13:45:00,30.6,30.62,30.6,30.62,1600.0,30.6,30.62,30.6,30.62,1600.0
2007-05-07 13:50:00,30.62,30.67,30.62,30.65,4100.0,30.62,30.67,30.62,30.65,4100.0
2007-05-07 13:55:00,30.64,30.66,30.64,30.64,1700.0,30.64,30.66,30.64,30.64,1700.0
2007-05-07 14:00:00,30.64,30.64,30.54,30.56,10700.0,30.64,30.64,30.54,30.56,10700.0
2007-05-07 14:05:00,30.56,30.57,30.5,30.5,12200.0,30.56,30.57,30.5,30.5,12200.0
2007-05-07 14:10:00,30.51,30.57,30.5,30.56,13700.0,30.51,30.57,30.5,30.56,13700.0
2007-05-07 14:15:00,30.56,30.57,30.52,30.54,9500.0,30.56,30.57,30.52,30.54,9500.0
2007-05-07 14:20:00,30.54,30.54,30.51,30.53,16600.0,30.54,30.54,30.51,30.53,16600.0
2007-05-07 14:25:00,30.53,30.53,30.47,30.5,7600.0,30.53,30.53,30.47,30.5,7600.0
2007-05-07 14:30:00,30.51,30.54,30.5,30.53,5000.0,30.51,30.54,30.5,30.53,5000.0
2007-05-07 14:35:00,30.51,30.52,30.49,30.5,4600.0,30.51,30.52,30.49,30.5,4600.0
2007-05-07 14:40:00,30.5,30.59,30.48,30.52,17000.0,30.5,30.59,30.48,30.52,17000.0
2007-05-07 14:45:00,30.51,30.51,30.47,30.48,6800.0,30.51,30.51,30.47,30.48,6800.0
2007-05-07 14:50:00,30.48,30.49,30.44,30.44,4100.0,30.48,30.49,30.44,30.44,4100.0
2007-05-07 14:55:00,30.44,30.47,30.44,30.45,4500.0,30.44,30.47,30.44,30.45,4500.0
2007-05-07 15:00:00,30.45,30.46,30.41,30.42,8000.0,30.45,30.46,30.41,30.42,8000.0
2007-05-07 15:05:00,30.42,30.44,30.37,30.39,14200.0,30.42,30.44,30.37,30.39,14200.0
2007-05-07 15:10:00,30.39,30.45,30.39,30.43,11400.0,30.39,30.45,30.39,30.43,11400.0
2007-05-07 15:15:00,30.44,30.44,30.41,30.41,5300.0,30.44,30.44,30.41,30.41,5300.0
2007-05-07 15:20:00,30.41,30.42,30.41,30.42,4600.0,30.41,30.42,30.41,30.42,4600.0
2007-05-07 15:25:00,30.41,30.42,30.41,30.42,9100.0,30.41,30.42,30.41,30.42,9100.0
2007-05-07 15:30:00,30.41,30.42,30.4,30.4,104100.0,30.41,30.42,30.4,30.4,104100.0
2007-05-07 15:35:00,30.41,30.41,30.36,30.38,17300.0,30.41,30.41,30.36,30.38,17300.0
2007-05-07 15:40:00,30.39,30.41,30.36,30.36,11300.0,30.39,30.41,30.36,30.36,11300.0
2007-05-07 15:45:00,30.36,30.41,30.35,30.35,21800.0,30.36,30.41,30.35,30.35,21800.0
2007-05-07 15:50:00,30.36,30.38,30.33,30.38,12500.0,30.36,30.38,30.33,30.38,12500.0
2007-05-07 15:55:00,30.37,30.42,30.36,30.37,18700.0,30.37,30.42,30.36,30.37,18700.0
2007-05-08 09:30:00,30.31,30.42,30.3,30.32,22500.0,30.31,30.42,30.3,30.32,22500.0
2007-05-08 09:35:00,30.31,30.31,30.19,30.19,16100.0,30.31,30.31,30.19,30.19,16100.0
2007-05-08 09:40:00,30.2,30.22,30.14,30.16,19900.0,30.2,30.22,30.14,30.16,19900.0
2007-05-08 09:45:00,30.17,30.19,30.12,30.14,13800.0,30.17,30.19,30.12,30.14,13800.0
2007-05-08 09:50:00,30.12,30.14,30.1,30.1,14600.0,30.12,30.14,30.1,30.1,14600.0
2007-05-08 09:55:00,30.1,30.11,30.05,30.06,12800.0,30.1,30.11,30.05,30.06,12800.0
2007-05-08 10:00:00,30.06,30.06,29.86,29.86,112700.0,30.06,30.06,29.86,29.86,112700.0
2007-05-08 10:05:00,29.9,29.9,29.79,29.81,57600.0,29.9,29.9,29.79,29.81,57600.0
2007-05-08 10:10:00,29.81,29.82,29.73,29.76,67000.0,29.81,29.82,29.73,29.76,67000.0
2007-05-08 10:15:00,29.76,29.77,29.71,29.72,29200.0,29.76,29.77,29.71,29.72,29200.0
2007-05-08 10:20:00,29.71,29.72,29.64,29.68,55300.0,29.71,29.72,29.64,29.68,55300.0
2007-05-08 10:25:00,29.69,29.72,29.67,29.72,76700.0,29.69,29.72,29.67,29.72,76700.0
2007-05-08 10:30:00,29.72,29.79,29.72,29.78,18200.0,29.72,29.79,29.72,29.78,18200.0
2007-05-08 10:35:00,29.77,29.77,29.73,29.75,21800.0,29.77,29.77,29.73,29.75,21800.0
2007-05-08 10:40:00,29.76,29.83,29.74,29.83,34500.0,29.76,29.83,29.74,29.83,34500.0
2007-05-08 10:45:00,29.82,29.83,29.78,29.78,9500.0,29.82,29.83,29.78,29.78,9500.0
2007-05-08 10:50:00,29.78,29.79,29.76,29.78,30000.0,29.78,29.79,29.76,29.78,30000.0
2007-05-08 10:55:00,29.77,29.8,29.75,29.78,42100.0,29.77,29.8,29.75,29.78,42100.0
2007-05-08 11:00:00,29.79,29.81,29.7,29.72,31800.0,29.79,29.81,29.7,29.72,31800.0
2007-05-08 11:05:00,29.72,29.73,29.66,29.66,17300.0,29.72,29.73,29.66,29.66,17300.0
2007-05-08 11:10:00,29.66,29.67,29.64,29.66,18400.0,29.66,29.67,29.64,29.66,18400.0
2007-05-08 11:15:00,29.66,29.7,29.65,29.7,10800.0,29.66,29.7,29.65,29.7,10800.0
2007-05-08 11:20:00,29.69,29.7,29.65,29.67,10600.0,29.69,29.7,29.65,29.67,10600.0
2007-05-08 11:25:00,29.68,29.7,29.68,29.69,5700.0,29.68,29.7,29.68,29.69,5700.0
2007-05-08 11:30:00,29.69,29.71,29.66,29.67,22200.0,29.69,29.71,29.66,29.67,22200.0
2007-05-08 11:35:00,29.66,29.86,29.65,29.65,46600.0,29.66,29.86,29.65,29.65,46600.0
2007-05-08 11:40:00,29.66,29.66,29.65,29.66,4700.0,29.66,29.66,29.65,29.66,4700.0
2007-05-08 11:45:00,29.66,29.69,29.63,29.64,31800.0,29.66,29.69,29.63,29.64,31800.0
2007-05-08 11:50:00,29.64,29.67,29.64,29.67,9600.0,29.64,29.67,29.64,29.67,9600.0
2007-05-08 11:55:00,29.67,29.68,29.65,29.66,6900.0,29.67,29.68,29.65,29.66,6900.0
2007-05-08 12:00:00,29.66,29.67,29.66,29.66,6300.0,29.66,29.67,29.66,29.66,6300.0
2007-05-08 12:05:00,29.65,29.7,29.64,29.69,38900.0,29.65,29.7,29.64,29.69,38900.0
2007-05-08 12:10:00,29.7,29.86,29.7,29.82,14200.0,29.7,29.86,29.7,29.82,14200.0
2007-05-08 12:15:00,29.83,29.87,29.82,29.87,33200.0,29.83,29.87,29.82,29.87,33200.0
2007-05-08 12:20:00,29.86,29.89,29.84,29.89,15600.0,29.86,29.89,29.84,29.89,15600.0
2007-05-08 12:25:00,29.89,29.89,29.87,29.87,4400.0,29.89,29.89,29.87,29.87,4400.0
2007-05-08 12:30:00,29.87,29.88,29.8,29.85,27200.0,29.87,29.88,29.8,29.85,27200.0
2007-05-08 12:35:00,29.84,29.87,29.81,29.85,17900.0,29.84,29.87,29.81,29.85,17900.0
2007-05-08 12:40:00,29.86,29.88,29.85,29.86,7600.0,29.86,29.88,29.85,29.86,7600.0
2007-05-08 12:45:00,29.86,30.11,29.85,30.08,93800.0,29.86,30.11,29.85,30.08,93800.0
2007-05-08 12:50:00,30.1,30.1,30.0,30.01,120800.0,30.1,30.1,30.0,30.01,120800.0
2007-05-08 12:55:00,30.01,30.01,29.98,29.99,62200.0,30.01,30.01,29.98,29.99,62200.0
2007-05-08 13:00:00,30.0,30.0,29.97,29.99,53400.0,30.0,30.0,29.97,29.99,53400.0
2007-05-08 13:05:00,29.98,30.0,29.95,30.0,16300.0,29.98,30.0,29.95,30.0,16300.0
2007-05-08 13:10:00,30.0,30.08,29.99,30.04,16500.0,30.0,30.08,29.99,30.04,16500.0
2007-05-08 13:15:00,30.03,30.05,29.99,30.0,12900.0,30.03,30.05,29.99,30.0,12900.0
2007-05-08 13:20:00,30.0,30.0,29.95,29.99,8100.0,30.0,30.0,29.95,29.99,8100.0
2007-05-08 13:25:00,30.0,30.01,29.99,30.0,2800.0,30.0,30.01,29.99,30.0,2800.0
2007-05-08 13:30:00,30.0,30.0,29.98,29.99,2600.0,30.0,30.0,29.98,29.99,2600.0
2007-05-08 13:35:00,29.98,30.02,29.98,30.02,39700.0,29.98,30.02,29.98,30.02,39700.0
2007-05-08 13:40:00,30.03,30.1,30.03,30.1,11800.0,30.03,30.1,30.03,30.1,11800.0
2007-05-08 13:45:00,30.12,30.17,30.12,30.14,5200.0,30.12,30.17,30.12,30.14,5200.0
2007-05-08 13:50:00,30.14,30.16,30.12,30.16,33200.0,30.14,30.16,30.12,30.16,33200.0
2007-05-08 13:55:00,30.17,30.17,30.14,30.14,5500.0,30.17,30.17,30.14,30.14,5500.0
2007-05-08 14:00:00,30.14,30.17,30.12,30.16,2900.0,30.14,30.17,30.12,30.16,2900.0
2007-05-08 14:05:00,30.17,30.17,30.13,30.17,7700.0,30.17,30.17,30.13,30.17,7700.0
2007-05-08 14:10:00,30.16,30.19,30.14,30.16,20100.0,30.16,30.19,30.14,30.16,20100.0
2007-05-08 14:15:00,30.16,30.25,30.16,30.24,11500.0,30.16,30.25,30.16,30.24,11500.0
2007-05-08 14:20:00,30.24,30.28,30.2,30.2,16200.0,30.24,30.28,30.2,30.2,16200.0
2007-05-08 14:25:00,30.2,30.25,30.2,30.24,6500.0,30.2,30.25,30.2,30.24,6500.0
2007-05-08 14:30:00,30.24,30.24,30.19,30.19,10300.0,30.24,30.24,30.19,30.19,10300.0
2007-05-08 14:35:00,30.19,30.25,30.18,30.18,11000.0,30.19,30.25,30.18,30.18,11000.0
2007-05-08 14:40:00,30.19,30.23,30.19,30.2,8400.0,30.19,30.23,30.19,30.2,8400.0
2007-05-08 14:45:00,30.23,30.24,30.21,30.23,6800.0,30.23,30.24,30.21,30.23,6800.0
2007-05-08 14:50:00,30.24,30.24,30.2,30.2,5800.0,30.24,30.24,30.2,30.2,5800.0
2007-05-08 14:55:00,30.21,30.21,30.19,30.2,4700.0,30.21,30.21,30.19,30.2,4700.0
2007-05-08 15:00:00,30.19,30.23,30.19,30.22,6800.0,30.19,30.23,30.19,30.22,6800.0
2007-05-08 15:05:00,30.21,30.25,30.19,30.19,33300.0,30.21,30.25,30.19,30.19,33300.0
2007-05-08 15:10:00,30.19,30.25,30.19,30.25,5600.0,30.19,30.25,30.19,30.25,5600.0
2007-05-08 15:15:00,30.24,30.27,30.19,30.27,6400.0,30.24,30.27,30.19,30.27,6400.0
2007-05-08 15:20:00,30.27,30.29,30.2,30.25,42300.0,30.27,30.29,30.2,30.25,42300.0
2007-05-08 15:25:00,30.26,30.27,30.23,30.23,8500.0,30.26,30.27,30.23,30.23,8500.0
2007-05-08 15:30:00,30.21,30.21,30.16,30.16,5100.0,30.21,30.21,30.16,30.16,5100.0
2007-05-08 15:35:00,30.16,30.2,30.13,30.2,18400.0,30.16,30.2,30.13,30.2,18400.0
2007-05-08 15:40:00,30.18,30.2,30.17,30.2,8400.0,30.18,30.2,30.17,30.2,8400.0
2007-05-08 15:45:00,30.2,30.23,30.19,30.23,23900.0,30.2,30.23,30.19,30.23,23900.0
2007-05-08 15:50:00,30.23,30.27,30.19,30.27,12300.0,30.23,30.27,30.19,30.27,12300.0
2007-05-08 15:55:00,30.26,30.3,30.25,30.29,25500.0,30.26,30.3,30.25,30.29,25500.0
2007-05-09 09:30:00,30.1,30.23,30.1,30.17,27500.0,30.1,30.23,30.1,30.17,27500.0
2007-05-09 09:35:00,30.17,30.21,30.15,30.2,24200.0,30.17,30.21,30.15,30.2,24200.0
2007-05-09 09:40:00,30.2,30.2,30.13,30.13,21800.0,30.2,30.2,30.13,30.13,21800.0
2007-05-09 09:45:00,30.13,30.15,30.07,30.07,16100.0,30.13,30.15,30.07,30.07,16100.0
2007-05-09 09:50:00,30.07,30.08,30.0,30.0,57400.0,30.07,30.08,30.0,30.0,57400.0
2007-05-09 09:55:00,30.0,30.02,29.98,30.0,37900.0,30.0,30.02,29.98,30.0,37900.0
2007-05-09 10:00:00,29.99,30.1,29.98,30.06,41400.0,29.99,30.1,29.98,30.06,41400.0
2007-05-09 10:05:00,30.06,30.13,30.06,30.08,9400.0,30.06,30.13,30.06,30.08,9400.0
2007-05-09 10:10:00,30.07,30.09,30.03,30.03,5700.0,30.07,30.09,30.03,30.03,5700.0
2007-05-09 10:15:00,30.01,30.03,30.0,30.01,9100.0,30.01,30.03,30.0,30.01,9100.0
2007-05-09 10:20:00,30.0,30.03,30.0,30.02,29200.0,30.0,30.03,30.0,30.02,29200.0
2007-05-09 10:25:00,30.0,30.02,29.99,30.01,3800.0,30.0,30.02,29.99,30.01,3800.0
2007-05-09 10:30:00,29.99,30.02,29.98,29.98,8900.0,29.99,30.02,29.98,29.98,8900.0
2007-05-09 10:35:00,29.97,29.99,29.94,29.94,8500.0,29.97,29.99,29.94,29.94,8500.0
2007-05-09 10:40:00,29.94,30.02,29.94,29.99,9400.0,29.94,30.02,29.94,29.99,9400.0
2007-05-09 10:45:00,29.98,30.03,29.98,30.02,6300.0,29.98,30.03,29.98,30.02,6300.0
2007-05-09 10:50:00,30.04,30.04,30.01,30.01,1900.0,30.04,30.04,30.01,30.01,1900.0
2007-05-09 10:55:00,30.02,30.02,30.01,30.02,8400.0,30.02,30.02,30.01,30.02,8400.0
2007-05-09 11:00:00,30.02,30.05,30.02,30.05,10800.0,30.02,30.05,30.02,30.05,10800.0
2007-05-09 11:05:00,30.06,30.1,30.05,30.08,11100.0,30.06,30.1,30.05,30.08,11100.0
2007-05-09 11:10:00,30.1,30.1,30.09,30.09,16900.0,30.1,30.1,30.09,30.09,16900.0
2007-05-09 11:15:00,30.09,30.15,30.09,30.13,7700.0,30.09,30.15,30.09,30.13,7700.0
2007-05-09 11:20:00,30.13,30.14,30.1,30.1,6900.0,30.13,30.14,30.1,30.1,6900.0
2007-05-09 11:25:00,30.1,30.11,30.05,30.06,10100.0,30.1,30.11,30.05,30.06,10100.0
2007-05-09 11:30:00,30.07,30.08,30.05,30.06,9900.0,30.07,30.08,30.05,30.06,9900.0
2007-05-09 11:35:00,30.07,30.07,30.06,30.06,1200.0,30.07,30.07,30.06,30.06,1200.0
2007-05-09 11:40:00,30.05,30.05,30.05,30.05,6700.0,30.05,30.05,30.05,30.05,6700.0
2007-05-09 11:45:00,30.06,30.08,30.05,30.08,7200.0,30.06,30.08,30.05,30.08,7200.0
2007-05-09 11:50:00,30.08,30.09,30.05,30.05,9600.0,30.08,30.09,30.05,30.05,9600.0
2007-05-09 11:55:00,30.05,30.09,30.05,30.05,9100.0,30.05,30.09,30.05,30.05,9100.0
2007-05-09 12:00:00,30.05,30.1,30.05,30.1,5000.0,30.05,30.1,30.05,30.1,5000.0
2007-05-09 12:05:00,30.1,30.11,30.05,30.09,122100.0,30.1,30.11,30.05,30.09,122100.0
2007-05-09 12:10:00,30.09,30.09,30.07,30.07,1500.0,30.09,30.09,30.07,30.07,1500.0
2007-05-09 12:15:00,30.07,30.07,30.06,30.07,1900.0,30.07,30.07,30.06,30.07,1900.0
2007-05-09 12:20:00,30.08,30.1,30.07,30.07,4800.0,30.08,30.1,30.07,30.07,4800.0
2007-05-09 12:25:00,30.07,30.14,30.07,30.13,7100.0,30.07,30.14,30.07,30.13,7100.0
2007-05-09 12:30:00,30.13,30.13,30.08,30.09,12700.0,30.13,30.13,30.08,30.09,12700.0
2007-05-09 12:35:00,30.1,30.14,30.09,30.14,40800.0,30.1,30.14,30.09,30.14,40800.0
2007-05-09 12:40:00,30.14,30.17,30.1,30.14,259800.0,30.14,30.17,30.1,30.14,259800.0
2007-05-09 12:45:00,30.14,30.15,30.12,30.14,2900.0,30.14,30.15,30.12,30.14,2900.0
2007-05-09 12:50:00,30.12,30.15,30.12,30.14,506000.0,30.12,30.15,30.12,30.14,506000.0
2007-05-09 12:55:00,30.14,30.19,30.14,30.19,7500.0,30.14,30.19,30.14,30.19,7500.0
2007-05-09 13:00:00,30.19,30.19,30.17,30.17,3600.0,30.19,30.19,30.17,30.17,3600.0
2007-05-09 13:05:00,30.17,30.2,30.17,30.2,6300.0,30.17,30.2,30.17,30.2,6300.0
2007-05-09 13:10:00,30.2,30.2,30.19,30.2,6800.0,30.2,30.2,30.19,30.2,6800.0
2007-05-09 13:15:00,30.2,30.2,30.17,30.19,7300.0,30.2,30.2,30.17,30.19,7300.0
2007-05-09 13:20:00,30.19,30.2,30.15,30.15,4700.0,30.19,30.2,30.15,30.15,4700.0
2007-05-09 13:25:00,30.15,30.18,30.15,30.17,4300.0,30.15,30.18,30.15,30.17,4300.0
2007-05-09 13:30:00,30.17,30.17,30.16,30.16,2700.0,30.17,30.17,30.16,30.16,2700.0
2007-05-09 13:35:00,30.16,30.16,30.1,30.11,18400.0,30.16,30.16,30.1,30.11,18400.0
2007-05-09 13:40:00,30.11,30.16,30.11,30.16,6400.0,30.11,30.16,30.11,30.16,6400.0
2007-05-09 13:45:00,30.16,30.17,30.12,30.12,3700.0,30.16,30.17,30.12,30.12,3700.0
2007-05-09 13:50:00,30.12,30.13,30.11,30.12,2800.0,30.12,30.13,30.11,30.12,2800.0
2007-05-09 13:55:00,30.12,30.12,30.1,30.1,2800.0,30.12,30.12,30.1,30.1,2800.0
2007-05-09 14:00:00,30.11,30.14,30.11,30.12,8500.0,30.11,30.14,30.11,30.12,8500.0
2007-05-09 14:05:00,30.12,30.14,30.11,30.14,3400.0,30.12,30.14,30.11,30.14,3400.0
2007-05-09 14:10:00,30.14,30.15,30.11,30.15,3700.0,30.14,30.15,30.11,30.15,3700.0
2007-05-09 14:15:00,30.14,30.2,30.06,30.19,30500.0,30.14,30.2,30.06,30.19,30500.0
2007-05-09 14:20:00,30.2,30.28,30.1,30.15,29600.0,30.2,30.28,30.1,30.15,29600.0
2007-05-09 14:25:00,30.17,30.27,30.17,30.26,11100.0,30.17,30.27,30.17,30.26,11100.0
2007-05-09 14:30:00,30.25,30.27,30.2,30.26,14800.0,30.25,30.27,30.2,30.26,14800.0
2007-05-09 14:35:00,30.27,30.48,30.26,30.47,81600.0,30.27,30.48,30.26,30.47,81600.0
2007-05-09 14:40:00,30.47,30.74,30.47,30.72,124500.0,30.47,30.74,30.47,30.72,124500.0
2007-05-09 14:45:00,30.71,30.73,30.67,30.67,56600.0,30.71,30.73,30.67,30.67,56600.0
2007-05-09 14:50:00,30.67,30.69,30.61,30.66,31700.0,30.67,30.69,30.61,30.66,31700.0
2007-05-09 14:55:00,30.68,30.68,30.57,30.58,28500.0,30.68,30.68,30.57,30.58,28500.0
2007-05-09 15:00:00,30.58,30.65,30.55,30.65,24900.0,30.58,30.65,30.55,30.65,24900.0
2007-05-09 15:05:00,30.64,30.65,30.62,30.63,15700.0,30.64,30.65,30.62,30.63,15700.0
2007-05-09 15:10:00,30.62,30.63,30.51,30.55,22000.0,30.62,30.63,30.51,30.55,22000.0
2007-05-09 15:15:00,30.55,30.57,30.5,30.5,17700.0,30.55,30.57,30.5,30.5,17700.0
2007-05-09 15:20:00,30.48,30.49,30.44,30.45,20500.0,30.48,30.49,30.44,30.45,20500.0
2007-05-09 15:25:00,30.46,30.49,30.44,30.49,16500.0,30.46,30.49,30.44,30.49,16500.0
2007-05-09 15:30:00,30.46,30.64,30.46,30.64,15100.0,30.46,30.64,30.46,30.64,15100.0
2007-05-09 15:35:00,30.64,30.69,30.64,30.64,14200.0,30.64,30.69,30.64,30.64,14200.0
2007-05-09 15:40:00,30.65,30.72,30.64,30.71,20300.0,30.65,30.72,30.64,30.71,20300.0
2007-05-09 15:45:00,30.71,30.76,30.69,30.69,25100.0,30.71,30.76,30.69,30.69,25100.0
2007-05-09 15:50:00,30.7,30.71,30.56,30.62,22100.0,30.7,30.71,30.56,30.62,22100.0
2007-05-09 15:55:00,30.63,30.71,30.62,30.63,41100.0,30.63,30.71,30.62,30.63,41100.0
2007-05-10 09:30:00,30.46,30.46,30.1,30.15,53800.0,30.46,30.46,30.1,30.15,53800.0
2007-05-10 09:35:00,30.15,30.15,30.0,30.01,42900.0,30.15,30.15,30.0,30.01,42900.0
2007-05-10 09:40:00,30.01,30.08,30.0,30.04,24400.0,30.01,30.08,30.0,30.04,24400.0
2007-05-10 09:45:00,30.04,30.04,29.97,30.02,8400.0,30.04,30.04,29.97,30.02,8400.0
2007-05-10 09:50:00,30.02,30.05,29.96,30.04,37600.0,30.02,30.05,29.96,30.04,37600.0
2007-05-10 09:55:00,30.01,30.05,30.0,30.01,25100.0,30.01,30.05,30.0,30.01,25100.0
2007-05-10 10:00:00,29.99,30.03,29.95,29.95,25000.0,29.99,30.03,29.95,29.95,25000.0
2007-05-10 10:05:00,29.97,29.97,29.88,29.9,33600.0,29.97,29.97,29.88,29.9,33600.0
2007-05-10 10:10:00,29.89,29.92,29.81,29.89,42000.0,29.89,29.92,29.81,29.89,42000.0
2007-05-10 10:15:00,29.89,29.95,29.86,29.9,11300.0,29.89,29.95,29.86,29.9,11300.0
2007-05-10 10:20:00,29.89,29.98,29.88,29.95,12200.0,29.89,29.98,29.88,29.95,12200.0
2007-05-10 10:25:00,29.96,29.99,29.88,29.91,17900.0,29.96,29.99,29.88,29.91,17900.0
2007-05-10 10:30:00,29.89,29.96,29.89,29.91,10600.0,29.89,29.96,29.89,29.91,10600.0
2007-05-10 10:35:00,29.91,29.92,29.85,29.88,23200.0,29.91,29.92,29.85,29.88,23200.0
2007-05-10 10:40:00,29.87,29.94,29.87,29.9,9200.0,29.87,29.94,29.87,29.9,9200.0
2007-05-10 10:45:00,29.89,29.9,29.85,29.88,10000.0,29.89,29.9,29.85,29.88,10000.0
2007-05-10 10:50:00,29.88,29.89,29.85,29.87,9500.0,29.88,29.89,29.85,29.87,9500.0
2007-05-10 10:55:00,29.89,29.92,29.88,29.9,12900.0,29.89,29.92,29.88,29.9,12900.0
2007-05-10 11:00:00,29.91,29.91,29.85,29.85,18600.0,29.91,29.91,29.85,29.85,18600.0
2007-05-10 11:05:00,29.85,29.92,29.82,29.87,29100.0,29.85,29.92,29.82,29.87,29100.0
2007-05-10 11:10:00,29.85,29.87,29.83,29.84,10600.0,29.85,29.87,29.83,29.84,10600.0
2007-05-10 11:15:00,29.81,29.83,29.68,29.69,46800.0,29.81,29.83,29.68,29.69,46800.0
2007-05-10 11:20:00,29.69,29.71,29.66,29.68,20000.0,29.69,29.71,29.66,29.68,20000.0
2007-05-10 11:25:00,29.66,29.72,29.63,29.69,31000.0,29.66,29.72,29.63,29.69,31000.0
2007-05-10 11:30:00,29.69,29.74,29.68,29.71,15200.0,29.69,29.74,29.68,29.71,15200.0
2007-05-10 11:35:00,29.7,29.85,29.7,29.8,28100.0,29.7,29.85,29.7,29.8,28100.0
2007-05-10 11:40:00,29.8,29.9,29.8,29.85,11900.0,29.8,29.9,29.8,29.85,11900.0
2007-05-10 11:45:00,29.86,29.89,29.77,29.81,24300.0,29.86,29.89,29.77,29.81,24300.0
2007-05-10 11:50:00,29.81,29.85,29.75,29.76,23100.0,29.81,29.85,29.75,29.76,23100.0
2007-05-10 11:55:00,29.76,29.84,29.76,29.78,20300.0,29.76,29.84,29.76,29.78,20300.0
2007-05-10 12:00:00,29.78,29.78,29.69,29.69,31400.0,29.78,29.78,29.69,29.69,31400.0
2007-05-10 12:05:00,29.69,29.74,29.67,29.68,21200.0,29.69,29.74,29.67,29.68,21200.0
2007-05-10 12:10:00,29.68,29.74,29.66,29.73,16300.0,29.68,29.74,29.66,29.73,16300.0
2007-05-10 12:15:00,29.71,29.73,29.69,29.7,12500.0,29.71,29.73,29.69,29.7,12500.0
2007-05-10 12:20:00,29.71,29.8,29.7,29.77,33100.0,29.71,29.8,29.7,29.77,33100.0
2007-05-10 12:25:00,29.78,29.78,29.72,29.73,2100.0,29.78,29.78,29.72,29.73,2100.0
2007-05-10 12:30:00,29.74,29.74,29.7,29.71,9800.0,29.74,29.74,29.7,29.71,9800.0
2007-05-10 12:35:00,29.71,29.72,29.68,29.7,19300.0,29.71,29.72,29.68,29.7,19300.0
2007-05-10 12:40:00,29.7,29.71,29.66,29.67,14400.0,29.7,29.71,29.66,29.67,14400.0
2007-05-10 12:45:00,29.67,29.67,29.66,29.66,14000.0,29.67,29.67,29.66,29.66,14000.0
2007-05-10 12:50:00,29.66,29.67,29.64,29.64,11800.0,29.66,29.67,29.64,29.64,11800.0
2007-05-10 12:55:00,29.63,29.63,29.55,29.57,20400.0,29.63,29.63,29.55,29.57,20400.0
2007-05-10 13:00:00,29.58,29.62,29.58,29.6,14400.0,29.58,29.62,29.58,29.6,14400.0
2007-05-10 13:05:00,29.6,29.63,29.57,29.57,22800.0,29.6,29.63,29.57,29.57,22800.0
2007-05-10 13:10:00,29.59,29.59,29.53,29.53,10400.0,29.59,29.59,29.53,29.53,10400.0
2007-05-10 13:15:00,29.53,29.54,29.51,29.51,10800.0,29.53,29.54,29.51,29.51,10800.0
2007-05-10 13:20:00,29.51,29.52,29.5,29.51,5100.0,29.51,29.52,29.5,29.51,5100.0
2007-05-10 13:25:00,29.51,29.54,29.48,29.54,26100.0,29.51,29.54,29.48,29.54,26100.0
2007-05-10 13:30:00,29.55,29.55,29.51,29.54,38700.0,29.55,29.55,29.51,29.54,38700.0
2007-05-10 13:35:00,29.54,29.58,29.53,29.57,23000.0,29.54,29.58,29.53,29.57,23000.0
2007-05-10 13:40:00,29.58,29.61,29.58,29.6,12500.0,29.58,29.61,29.58,29.6,12500.0
2007-05-10 13:45:00,29.59,29.6,29.57,29.58,17800.0,29.59,29.6,29.57,29.58,17800.0
2007-05-10 13:50:00,29.59,29.63,29.58,29.58,26300.0,29.59,29.63,29.58,29.58,26300.0
2007-05-10 13:55:00,29.59,29.64,29.55,29.6,20900.0,29.59,29.64,29.55,29.6,20900.0
2007-05-10 14:00:00,29.6,29.65,29.59,29.62,13800.0,29.6,29.65,29.59,29.62,13800.0
2007-05-10 14:05:00,29.62,29.67,29.62,29.65,18300.0,29.62,29.67,29.62,29.65,18300.0
2007-05-10 14:10:00,29.65,29.66,29.59,29.6,7200.0,29.65,29.66,29.59,29.6,7200.0
2007-05-10 14:15:00,29.61,29.64,29.6,29.61,8500.0,29.61,29.64,29.6,29.61,8500.0
2007-05-10 14:20:00,29.62,29.64,29.61,29.63,5000.0,29.62,29.64,29.61,29.63,5000.0
2007-05-10 14:25:00,29.62,29.72,29.62,29.66,16100.0,29.62,29.72,29.62,29.66,16100.0
2007-05-10 14:30:00,29.66,29.71,29.66,29.69,7100.0,29.66,29.71,29.66,29.69,7100.0
2007-05-10 14:35:00,29.69,29.7,29.68,29.7,16400.0,29.69,29.7,29.68,29.7,16400.0
2007-05-10 14:40:00,29.69,29.74,29.69,29.72,21000.0,29.69,29.74,29.69,29.72,21000.0
2007-05-10 14:45:00,29.74,29.8,29.72,29.8,15900.0,29.74,29.8,29.72,29.8,15900.0
2007-05-10 14:50:00,29.79,29.79,29.74,29.75,21600.0,29.79,29.79,29.74,29.75,21600.0
2007-05-10 14:55:00,29.76,29.78,29.71,29.71,16900.0,29.76,29.78,29.71,29.71,16900.0
2007-05-10 15:00:00,29.7,29.7,29.65,29.66,25000.0,29.7,29.7,29.65,29.66,25000.0
2007-05-10 15:05:00,29.67,29.68,29.63,29.67,27000.0,29.67,29.68,29.63,29.67,27000.0
2007-05-10 15:10:00,29.65,29.74,29.63,29.73,17600.0,29.65,29.74,29.63,29.73,17600.0
2007-05-10 15:15:00,29.71,29.71,29.6,29.61,12800.0,29.71,29.71,29.6,29.61,12800.0
2007-05-10 15:20:00,29.6,29.67,29.6,29.65,23400.0,29.6,29.67,29.6,29.65,23400.0
2007-05-10 15:25:00,29.65,29.66,29.59,29.64,36000.0,29.65,29.66,29.59,29.64,36000.0
2007-05-10 15:30:00,29.64,29.65,29.56,29.57,22200.0,29.64,29.65,29.56,29.57,22200.0
2007-05-10 15:35:00,29.58,29.59,29.52,29.52,21300.0,29.58,29.59,29.52,29.52,21300.0
2007-05-10 15:40:00,29.51,29.57,29.51,29.55,48400.0,29.51,29.57,29.51,29.55,48400.0
2007-05-10 15:45:00,29.55,29.58,29.54,29.58,31600.0,29.55,29.58,29.54,29.58,31600.0
2007-05-10 15:50:00,29.57,29.64,29.57,29.6,75900.0,29.57,29.64,29.57,29.6,75900.0
2007-05-10 15:55:00,29.6,29.64,29.6,29.64,73300.0,29.6,29.64,29.6,29.64,73300.0
2007-05-11 09:40:00,29.58,29.58,29.58,29.58,300.0,29.58,29.58,29.58,29.58,300.0
2007-05-11 09:45:00,29.56,29.7,29.55,29.56,12200.0,29.56,29.7,29.55,29.56,12200.0
2007-05-11 09:50:00,29.57,29.67,29.47,29.55,22700.0,29.57,29.67,29.47,29.55,22700.0
2007-05-11 09:55:00,29.51,29.63,29.47,29.51,30200.0,29.51,29.63,29.47,29.51,30200.0
2007-05-11 10:00:00,29.53,29.58,29.44,29.44,20800.0,29.53,29.58,29.44,29.44,20800.0
2007-05-11 10:05:00,29.45,29.5,29.4,29.49,28100.0,29.45,29.5,29.4,29.49,28100.0
2007-05-11 10:10:00,29.49,29.63,29.49,29.6,7500.0,29.49,29.63,29.49,29.6,7500.0
2007-05-11 10:15:00,29.6,29.65,29.55,29.62,20100.0,29.6,29.65,29.55,29.62,20100.0
2007-05-11 10:20:00,29.62,29.68,29.62,29.62,24700.0,29.62,29.68,29.62,29.62,24700.0
2007-05-11 10:25:00,29.63,29.67,29.61,29.61,8100.0,29.63,29.67,29.61,29.61,8100.0
2007-05-11 10:30:00,29.61,29.69,29.61,29.69,20000.0,29.61,29.69,29.61,29.69,20000.0
2007-05-11 10:35:00,29.68,29.84,29.68,29.81,71300.0,29.68,29.84,29.68,29.81,71300.0
2007-05-11 10:40:00,29.79,29.82,29.79,29.8,20800.0,29.79,29.82,29.79,29.8,20800.0
2007-05-11 10:45:00,29.79,29.8,29.74,29.75,33000.0,29.79,29.8,29.74,29.75,33000.0
2007-05-11 10:50:00,29.75,29.79,29.72,29.72,21200.0,29.75,29.79,29.72,29.72,21200.0
2007-05-11 10:55:00,29.72,29.73,29.65,29.66,17500.0,29.72,29.73,29.65,29.66,17500.0
2007-05-11 11:00:00,29.66,29.71,29.62,29.67,66600.0,29.66,29.71,29.62,29.67,66600.0
2007-05-11 11:05:00,29.67,29.7,29.64,29.7,38300.0,29.67,29.7,29.64,29.7,38300.0
2007-05-11 11:10:00,29.72,29.74,29.69,29.7,21800.0,29.72,29.74,29.69,29.7,21800.0
2007-05-11 11:15:00,29.69,29.74,29.69,29.72,13100.0,29.69,29.74,29.69,29.72,13100.0
2007-05-11 11:20:00,29.73,29.74,29.69,29.71,15900.0,29.73,29.74,29.69,29.71,15900.0
2007-05-11 11:25:00,29.72,29.75,29.71,29.74,8700.0,29.72,29.75,29.71,29.74,8700.0
2007-05-11 11:30:00,29.75,29.75,29.68,29.69,26600.0,29.75,29.75,29.68,29.69,26600.0
2007-05-11 11:35:00,29.68,29.71,29.59,29.61,33800.0,29.68,29.71,29.59,29.61,33800.0
2007-05-11 11:40:00,29.64,29.65,29.56,29.61,13700.0,29.64,29.65,29.56,29.61,13700.0
2007-05-11 11:45:00,29.58,29.65,29.55,29.62,13900.0,29.58,29.65,29.55,29.62,13900.0
2007-05-11 11:50:00,29.63,29.63,29.62,29.62,10800.0,29.63,29.63,29.62,29.62,10800.0
2007-05-11 11:55:00,29.63,29.69,29.63,29.65,12600.0,29.63,29.69,29.63,29.65,12600.0
2007-05-11 12:00:00,29.65,29.73,29.65,29.71,29500.0,29.65,29.73,29.65,29.71,29500.0
2007-05-11 12:05:00,29.71,29.73,29.66,29.69,18000.0,29.71,29.73,29.66,29.69,18000.0
2007-05-11 12:10:00,29.68,29.73,29.68,29.71,8300.0,29.68,29.73,29.68,29.71,8300.0
2007-05-11 12:15:00,29.7,29.77,29.7,29.75,20600.0,29.7,29.77,29.7,29.75,20600.0
2007-05-11 12:20:00,29.74,29.77,29.69,29.76,14300.0,29.74,29.77,29.69,29.76,14300.0
2007-05-11 12:25:00,29.77,29.77,29.75,29.76,5600.0,29.77,29.77,29.75,29.76,5600.0
2007-05-11 12:30:00,29.77,29.77,29.75,29.76,7500.0,29.77,29.77,29.75,29.76,7500.0
2007-05-11 12:35:00,29.75,29.75,29.74,29.74,8400.0,29.75,29.75,29.74,29.74,8400.0
2007-05-11 12:40:00,29.75,29.75,29.74,29.75,3600.0,29.75,29.75,29.74,29.75,3600.0
2007-05-11 12:45:00,29.74,29.74,29.67,29.71,16500.0,29.74,29.74,29.67,29.71,16500.0
2007-05-11 12:50:00,29.71,29.76,29.7,29.76,7800.0,29.71,29.76,29.7,29.76,7800.0
2007-05-11 12:55:00,29.76,29.76,29.74,29.75,3800.0,29.76,29.76,29.74,29.75,3800.0
2007-05-11 13:00:00,29.75,29.75,29.71,29.71,8200.0,29.75,29.75,29.71,29.71,8200.0
2007-05-11 13:05:00,29.72,29.75,29.71,29.75,7200.0,29.72,29.75,29.71,29.75,7200.0
2007-05-11 13:10:00,29.75,29.75,29.71,29.72,4700.0,29.75,29.75,29.71,29.72,4700.0
2007-05-11 13:15:00,29.73,29.73,29.69,29.69,6100.0,29.73,29.73,29.69,29.69,6100.0
2007-05-11 13:20:00,29.7,29.72,29.7,29.7,6000.0,29.7,29.72,29.7,29.7,6000.0
2007-05-11 13:25:00,29.72,29.77,29.72,29.76,30900.0,29.72,29.77,29.72,29.76,30900.0
2007-05-11 13:30:00,29.75,29.76,29.74,29.76,4900.0,29.75,29.76,29.74,29.76,4900.0
2007-05-11 13:35:00,29.77,29.78,29.77,29.78,6200.0,29.77,29.78,29.77,29.78,6200.0
2007-05-11 13:40:00,29.78,29.78,29.69,29.78,23400.0,29.78,29.78,29.69,29.78,23400.0
2007-05-11 13:45:00,29.77,29.79,29.77,29.78,3700.0,29.77,29.79,29.77,29.78,3700.0
2007-05-11 13:50:00,29.78,29.8,29.78,29.8,12200.0,29.78,29.8,29.78,29.8,12200.0
2007-05-11 13:55:00,29.8,29.8,29.74,29.75,8000.0,29.8,29.8,29.74,29.75,8000.0
2007-05-11 14:00:00,29.78,29.79,29.75,29.76,5700.0,29.78,29.79,29.75,29.76,5700.0
2007-05-11 14:05:00,29.76,29.82,29.74,29.82,8700.0,29.76,29.82,29.74,29.82,8700.0
2007-05-11 14:10:00,29.83,29.83,29.77,29.83,4800.0,29.83,29.83,29.77,29.83,4800.0
2007-05-11 14:15:00,29.82,29.84,29.79,29.8,14500.0,29.82,29.84,29.79,29.8,14500.0
2007-05-11 14:20:00,29.79,29.83,29.78,29.83,5900.0,29.79,29.83,29.78,29.83,5900.0
2007-05-11 14:25:00,29.83,29.85,29.81,29.81,32900.0,29.83,29.85,29.81,29.81,32900.0
2007-05-11 14:30:00,29.81,29.83,29.76,29.79,25600.0,29.81,29.83,29.76,29.79,25600.0
2007-05-11 14:35:00,29.79,29.85,29.79,29.84,16600.0,29.79,29.85,29.79,29.84,16600.0
2007-05-11 14:40:00,29.83,29.85,29.81,29.85,8300.0,29.83,29.85,29.81,29.85,8300.0
2007-05-11 14:45:00,29.85,29.85,29.8,29.83,6300.0,29.85,29.85,29.8,29.83,6300.0
2007-05-11 14:50:00,29.84,29.85,29.84,29.84,7700.0,29.84,29.85,29.84,29.84,7700.0
2007-05-11 14:55:00,29.85,29.85,29.81,29.83,5000.0,29.85,29.85,29.81,29.83,5000.0
2007-05-11 15:00:00,29.83,29.83,29.79,29.79,11600.0,29.83,29.83,29.79,29.79,11600.0
2007-05-11 15:05:00,29.79,29.88,29.76,29.88,11300.0,29.79,29.88,29.76,29.88,11300.0
2007-05-11 15:10:00,29.87,29.88,29.83,29.88,4900.0,29.87,29.88,29.83,29.88,4900.0
2007-05-11 15:15:00,29.88,29.89,29.82,29.86,34800.0,29.88,29.89,29.82,29.86,34800.0
2007-05-11 15:20:00,29.86,29.92,29.81,29.81,17500.0,29.86,29.92,29.81,29.81,17500.0
2007-05-11 15:25:00,29.82,29.87,29.81,29.85,6300.0,29.82,29.87,29.81,29.85,6300.0
2007-05-11 15:30:00,29.85,29.92,29.85,29.88,17800.0,29.85,29.92,29.85,29.88,17800.0
2007-05-11 15:35:00,29.87,29.94,29.86,29.92,20100.0,29.87,29.94,29.86,29.92,20100.0
2007-05-11 15:40:00,29.94,29.99,29.93,29.98,32700.0,29.94,29.99,29.93,29.98,32700.0
2007-05-11 15:45:00,29.98,29.98,29.94,29.97,38800.0,29.98,29.98,29.94,29.97,38800.0
2007-05-11 15:50:00,29.98,30.12,29.96,30.11,45300.0,29.98,30.12,29.96,30.11,45300.0
2007-05-11 15:55:00,30.1,30.11,30.02,30.05,53700.0,30.1,30.11,30.02,30.05,53700.0
2007-05-14 09:30:00,30.05,30.2,29.95,30.16,10200.0,30.05,30.2,29.95,30.16,10200.0
2007-05-14 09:35:00,30.2,30.22,30.1,30.17,10900.0,30.2,30.22,30.1,30.17,10900.0
2007-05-14 09:40:00,30.19,30.26,30.17,30.23,9100.0,30.19,30.26,30.17,30.23,9100.0
2007-05-14 09:45:00,30.24,30.31,30.24,30.3,9600.0,30.24,30.31,30.24,30.3,9600.0
2007-05-14 09:50:00,30.29,30.39,30.27,30.39,23700.0,30.29,30.39,30.27,30.39,23700.0
2007-05-14 09:55:00,30.38,30.43,30.22,30.24,35700.0,30.38,30.43,30.22,30.24,35700.0
2007-05-14 10:00:00,30.22,30.36,30.22,30.31,58400.0,30.22,30.36,30.22,30.31,58400.0
2007-05-14 10:05:00,30.32,30.34,30.29,30.34,8400.0,30.32,30.34,30.29,30.34,8400.0
2007-05-14 10:10:00,30.35,30.44,30.35,30.43,53900.0,30.35,30.44,30.35,30.43,53900.0
2007-05-14 10:15:00,30.43,30.49,30.43,30.48,23800.0,30.43,30.49,30.43,30.48,23800.0
2007-05-14 10:20:00,30.48,30.6,30.47,30.51,54000.0,30.48,30.6,30.47,30.51,54000.0
2007-05-14 10:25:00,30.52,30.54,30.47,30.5,27300.0,30.52,30.54,30.47,30.5,27300.0
2007-05-14 10:30:00,30.5,30.53,30.48,30.49,38100.0,30.5,30.53,30.48,30.49,38100.0
2007-05-14 10:35:00,30.49,30.49,30.4,30.42,17300.0,30.49,30.49,30.4,30.42,17300.0
2007-05-14 10:40:00,30.44,30.5,30.44,30.48,7500.0,30.44,30.5,30.44,30.48,7500.0
2007-05-14 10:45:00,30.48,30.54,30.48,30.53,10200.0,30.48,30.54,30.48,30.53,10200.0
2007-05-14 10:50:00,30.53,30.58,30.52,30.57,15500.0,30.53,30.58,30.52,30.57,15500.0
2007-05-14 10:55:00,30.58,30.59,30.55,30.58,14300.0,30.58,30.59,30.55,30.58,14300.0
2007-05-14 11:00:00,30.57,30.59,30.53,30.54,11000.0,30.57,30.59,30.53,30.54,11000.0
2007-05-14 11:05:00,30.55,30.56,30.53,30.54,10500.0,30.55,30.56,30.53,30.54,10500.0
2007-05-14 11:10:00,30.54,30.59,30.53,30.59,18400.0,30.54,30.59,30.53,30.59,18400.0
2007-05-14 11:15:00,30.59,30.63,30.58,30.63,23500.0,30.59,30.63,30.58,30.63,23500.0
2007-05-14 11:20:00,30.63,30.75,30.62,30.73,46900.0,30.63,30.75,30.62,30.73,46900.0
2007-05-14 11:25:00,30.73,30.75,30.7,30.72,23700.0,30.73,30.75,30.7,30.72,23700.0
2007-05-14 11:30:00,30.7,30.7,30.69,30.7,12600.0,30.7,30.7,30.69,30.7,12600.0
2007-05-14 11:35:00,30.69,30.71,30.67,30.7,29300.0,30.69,30.71,30.67,30.7,29300.0
2007-05-14 11:40:00,30.7,30.7,30.69,30.7,13900.0,30.7,30.7,30.69,30.7,13900.0
2007-05-14 11:45:00,30.7,30.7,30.67,30.68,7300.0,30.7,30.7,30.67,30.68,7300.0
2007-05-14 11:50:00,30.67,30.69,30.63,30.66,18300.0,30.67,30.69,30.63,30.66,18300.0
2007-05-14 11:55:00,30.66,30.66,30.55,30.62,14500.0,30.66,30.66,30.55,30.62,14500.0
2007-05-14 12:00:00,30.62,30.66,30.58,30.61,10600.0,30.62,30.66,30.58,30.61,10600.0
2007-05-14 12:05:00,30.62,30.7,30.62,30.69,26400.0,30.62,30.7,30.62,30.69,26400.0
2007-05-14 12:10:00,30.7,30.7,30.69,30.69,11300.0,30.7,30.7,30.69,30.69,11300.0
2007-05-14 12:15:00,30.69,30.7,30.69,30.69,6300.0,30.69,30.7,30.69,30.69,6300.0
2007-05-14 12:20:00,30.69,30.7,30.63,30.63,8700.0,30.69,30.7,30.63,30.63,8700.0
2007-05-14 12:25:00,30.63,30.63,30.56,30.58,9100.0,30.63,30.63,30.56,30.58,9100.0
2007-05-14 12:30:00,30.57,30.57,30.53,30.55,6900.0,30.57,30.57,30.53,30.55,6900.0
2007-05-14 12:35:00,30.53,30.57,30.5,30.56,71600.0,30.53,30.57,30.5,30.56,71600.0
2007-05-14 12:40:00,30.56,30.56,30.55,30.56,3700.0,30.56,30.56,30.55,30.56,3700.0
2007-05-14 12:45:00,30.56,30.61,30.55,30.61,5300.0,30.56,30.61,30.55,30.61,5300.0
2007-05-14 12:50:00,30.61,30.61,30.56,30.56,6100.0,30.61,30.61,30.56,30.56,6100.0
2007-05-14 12:55:00,30.55,30.6,30.55,30.6,6400.0,30.55,30.6,30.55,30.6,6400.0
2007-05-14 13:00:00,30.59,30.59,30.56,30.58,5900.0,30.59,30.59,30.56,30.58,5900.0
2007-05-14 13:05:00,30.56,30.58,30.56,30.58,2300.0,30.56,30.58,30.56,30.58,2300.0
2007-05-14 13:10:00,30.59,30.6,30.57,30.57,2200.0,30.59,30.6,30.57,30.57,2200.0
2007-05-14 13:15:00,30.56,30.58,30.49,30.5,19400.0,30.56,30.58,30.49,30.5,19400.0
2007-05-14 13:20:00,30.5,30.54,30.49,30.54,6100.0,30.5,30.54,30.49,30.54,6100.0
2007-05-14 13:25:00,30.54,30.55,30.5,30.52,3500.0,30.54,30.55,30.5,30.52,3500.0
2007-05-14 13:30:00,30.5,30.56,30.5,30.5,20300.0,30.5,30.56,30.5,30.5,20300.0
2007-05-14 13:35:00,30.5,30.51,30.48,30.49,7000.0,30.5,30.51,30.48,30.49,7000.0
2007-05-14 13:40:00,30.5,30.52,30.5,30.5,20200.0,30.5,30.52,30.5,30.5,20200.0
2007-05-14 13:45:00,30.5,30.51,30.47,30.47,17300.0,30.5,30.51,30.47,30.47,17300.0
2007-05-14 13:50:00,30.48,30.48,30.43,30.44,14100.0,30.48,30.48,30.43,30.44,14100.0
2007-05-14 13:55:00,30.45,30.45,30.33,30.34,18100.0,30.45,30.45,30.33,30.34,18100.0
2007-05-14 14:00:00,30.33,30.35,30.21,30.23,13400.0,30.33,30.35,30.21,30.23,13400.0
2007-05-14 14:05:00,30.24,30.24,30.16,30.21,15400.0,30.24,30.24,30.16,30.21,15400.0
2007-05-14 14:10:00,30.21,30.3,30.2,30.28,19500.0,30.21,30.3,30.2,30.28,19500.0
2007-05-14 14:15:00,30.27,30.32,30.25,30.29,18100.0,30.27,30.32,30.25,30.29,18100.0
2007-05-14 14:20:00,30.29,30.36,30.28,30.35,5100.0,30.29,30.36,30.28,30.35,5100.0
2007-05-14 14:25:00,30.35,30.37,30.33,30.37,3900.0,30.35,30.37,30.33,30.37,3900.0
2007-05-14 14:30:00,30.38,30.41,30.37,30.37,7500.0,30.38,30.41,30.37,30.37,7500.0
2007-05-14 14:35:00,30.38,30.4,30.36,30.38,8300.0,30.38,30.4,30.36,30.38,8300.0
2007-05-14 14:40:00,30.38,30.4,30.35,30.39,15000.0,30.38,30.4,30.35,30.39,15000.0
2007-05-14 14:45:00,30.39,30.47,30.39,30.43,22300.0,30.39,30.47,30.39,30.43,22300.0
2007-05-14 14:50:00,30.43,30.45,30.42,30.43,13600.0,30.43,30.45,30.42,30.43,13600.0
2007-05-14 14:55:00,30.42,30.46,30.37,30.44,17800.0,30.42,30.46,30.37,30.44,17800.0
2007-05-14 15:00:00,30.42,30.43,30.36,30.43,14600.0,30.42,30.43,30.36,30.43,14600.0
2007-05-14 15:05:00,30.43,30.45,30.39,30.44,8700.0,30.43,30.45,30.39,30.44,8700.0
2007-05-14 15:10:00,30.44,30.46,30.42,30.46,7200.0,30.44,30.46,30.42,30.46,7200.0
2007-05-14 15:15:00,30.45,30.47,30.44,30.45,7100.0,30.45,30.47,30.44,30.45,7100.0
2007-05-14 15:20:00,30.46,30.46,30.4,30.41,9100.0,30.46,30.46,30.4,30.41,9100.0
2007-05-14 15:25:00,30.41,30.41,30.34,30.36,14100.0,30.41,30.41,30.34,30.36,14100.0
2007-05-14 15:30:00,30.37,30.38,30.36,30.38,10600.0,30.37,30.38,30.36,30.38,10600.0
2007-05-14 15:35:00,30.37,30.4,30.36,30.37,13000.0,30.37,30.4,30.36,30.37,13000.0
2007-05-14 15:40:00,30.36,30.38,30.32,30.38,16800.0,30.36,30.38,30.32,30.38,16800.0
2007-05-14 15:45:00,30.38,30.44,30.37,30.42,18900.0,30.38,30.44,30.37,30.42,18900.0
2007-05-14 15:50:00,30.4,30.45,30.39,30.39,46500.0,30.4,30.45,30.39,30.39,46500.0
2007-05-14 15:55:00,30.4,30.46,30.35,30.4,57200.0,30.4,30.46,30.35,30.4,57200.0
2007-05-15 09:30:00,30.47,30.53,30.35,30.45,16100.0,30.47,30.53,30.35,30.45,16100.0
2007-05-15 09:35:00,30.45,30.48,30.32,30.37,6800.0,30.45,30.48,30.32,30.37,6800.0
2007-05-15 09:40:00,30.33,30.44,30.3,30.31,16600.0,30.33,30.44,30.3,30.31,16600.0
2007-05-15 09:45:00,30.31,30.34,30.24,30.24,12500.0,30.31,30.34,30.24,30.24,12500.0
2007-05-15 09:50:00,30.23,30.37,30.23,30.34,18200.0,30.23,30.37,30.23,30.34,18200.0
2007-05-15 09:55:00,30.33,30.54,30.32,30.52,39900.0,30.33,30.54,30.32,30.52,39900.0
2007-05-15 10:00:00,30.54,30.71,30.49,30.67,20700.0,30.54,30.71,30.49,30.67,20700.0
2007-05-15 10:05:00,30.69,30.84,30.68,30.8,48300.0,30.69,30.84,30.68,30.8,48300.0
2007-05-15 10:10:00,30.8,30.93,30.8,30.89,41600.0,30.8,30.93,30.8,30.89,41600.0
2007-05-15 10:15:00,30.88,30.9,30.83,30.83,21600.0,30.88,30.9,30.83,30.83,21600.0
2007-05-15 10:20:00,30.83,30.83,30.75,30.81,21900.0,30.83,30.83,30.75,30.81,21900.0
2007-05-15 10:25:00,30.79,30.8,30.66,30.66,18200.0,30.79,30.8,30.66,30.66,18200.0
2007-05-15 10:30:00,30.67,30.8,30.59,30.8,31000.0,30.67,30.8,30.59,30.8,31000.0
2007-05-15 10:35:00,30.8,30.92,30.8,30.89,39900.0,30.8,30.92,30.8,30.89,39900.0
2007-05-15 10:40:00,30.89,31.05,30.89,31.02,60800.0,30.89,31.05,30.89,31.02,60800.0
2007-05-15 10:45:00,31.02,31.12,31.02,31.06,34500.0,31.02,31.12,31.02,31.06,34500.0
2007-05-15 10:50:00,31.04,31.06,31.01,31.04,19900.0,31.04,31.06,31.01,31.04,19900.0
2007-05-15 10:55:00,31.03,31.34,31.0,31.15,122000.0,31.03,31.34,31.0,31.15,122000.0
2007-05-15 11:00:00,31.11,31.15,31.05,31.05,30600.0,31.11,31.15,31.05,31.05,30600.0
2007-05-15 11:05:00,31.07,31.07,31.0,31.0,34300.0,31.07,31.07,31.0,31.0,34300.0
2007-05-15 11:10:00,31.0,31.3,31.0,31.27,34800.0,31.0,31.3,31.0,31.27,34800.0
2007-05-15 11:15:00,31.27,31.71,31.15,31.24,114200.0,31.27,31.71,31.15,31.24,114200.0
2007-05-15 11:20:00,31.23,31.36,31.19,31.3,87800.0,31.23,31.36,31.19,31.3,87800.0
2007-05-15 11:25:00,31.31,31.43,31.28,31.41,52100.0,31.31,31.43,31.28,31.41,52100.0
2007-05-15 11:30:00,31.41,31.5,31.4,31.43,55900.0,31.41,31.5,31.4,31.43,55900.0
2007-05-15 11:35:00,31.43,31.51,31.42,31.5,79500.0,31.43,31.51,31.42,31.5,79500.0
2007-05-15 11:40:00,31.5,31.53,31.47,31.51,78200.0,31.5,31.53,31.47,31.51,78200.0
2007-05-15 11:45:00,31.52,31.57,31.46,31.57,34800.0,31.52,31.57,31.46,31.57,34800.0
2007-05-15 11:50:00,31.57,31.58,31.54,31.58,11900.0,31.57,31.58,31.54,31.58,11900.0
2007-05-15 11:55:00,31.56,31.63,31.56,31.61,13300.0,31.56,31.63,31.56,31.61,13300.0
2007-05-15 12:00:00,31.62,31.65,31.6,31.64,10400.0,31.62,31.65,31.6,31.64,10400.0
2007-05-15 12:05:00,31.64,31.9,31.61,31.83,66800.0,31.64,31.9,31.61,31.83,66800.0
2007-05-15 12:10:00,31.83,32.0,31.78,31.87,107800.0,31.83,32.0,31.78,31.87,107800.0
2007-05-15 12:15:00,31.87,32.06,31.87,32.0,277200.0,31.87,32.06,31.87,32.0,277200.0
2007-05-15 12:20:00,32.0,32.03,31.97,32.02,36600.0,32.0,32.03,31.97,32.02,36600.0
2007-05-15 12:25:00,32.03,32.05,32.0,32.02,53900.0,32.03,32.05,32.0,32.02,53900.0
2007-05-15 12:30:00,32.02,32.02,31.75,31.76,37900.0,32.02,32.02,31.75,31.76,37900.0
2007-05-15 12:35:00,31.74,31.86,31.72,31.72,39800.0,31.74,31.86,31.72,31.72,39800.0
2007-05-15 12:40:00,31.7,31.77,31.64,31.67,20000.0,31.7,31.77,31.64,31.67,20000.0
2007-05-15 12:45:00,31.68,31.72,31.61,31.67,15600.0,31.68,31.72,31.61,31.67,15600.0
2007-05-15 12:50:00,31.68,31.68,31.6,31.62,11000.0,31.68,31.68,31.6,31.62,11000.0
2007-05-15 12:55:00,31.62,31.64,31.55,31.63,26600.0,31.62,31.64,31.55,31.63,26600.0
2007-05-15 13:00:00,31.6,31.62,31.55,31.56,55300.0,31.6,31.62,31.55,31.56,55300.0
2007-05-15 13:05:00,31.55,31.9,31.52,31.75,47500.0,31.55,31.9,31.52,31.75,47500.0
2007-05-15 13:10:00,31.71,31.74,31.68,31.68,64900.0,31.71,31.74,31.68,31.68,64900.0
2007-05-15 13:15:00,31.68,31.73,31.61,31.73,34700.0,31.68,31.73,31.61,31.73,34700.0
2007-05-15 13:20:00,31.74,31.78,31.6,31.6,26200.0,31.74,31.78,31.6,31.6,26200.0
2007-05-15 13:25:00,31.6,31.75,31.59,31.69,15100.0,31.6,31.75,31.59,31.69,15100.0
2007-05-15 13:30:00,31.7,31.83,31.68,31.68,55900.0,31.7,31.83,31.68,31.68,55900.0
2007-05-15 13:35:00,31.68,31.68,31.57,31.57,16400.0,31.68,31.68,31.57,31.57,16400.0
2007-05-15 13:40:00,31.58,31.58,31.52,31.53,11800.0,31.58,31.58,31.52,31.53,11800.0
2007-05-15 13:45:00,31.54,31.54,31.45,31.45,38900.0,31.54,31.54,31.45,31.45,38900.0
2007-05-15 13:50:00,31.45,31.58,31.45,31.54,58100.0,31.45,31.58,31.45,31.54,58100.0
2007-05-15 13:55:00,31.52,31.58,31.5,31.57,10400.0,31.52,31.58,31.5,31.57,10400.0
2007-05-15 14:00:00,31.55,31.55,31.4,31.44,22200.0,31.55,31.55,31.4,31.44,22200.0
2007-05-15 14:05:00,31.44,31.5,31.41,31.5,23600.0,31.44,31.5,31.41,31.5,23600.0
2007-05-15 14:10:00,31.51,31.52,31.47,31.49,14900.0,31.51,31.52,31.47,31.49,14900.0
2007-05-15 14:15:00,31.48,31.49,31.41,31.48,31600.0,31.48,31.49,31.41,31.48,31600.0
2007-05-15 14:20:00,31.46,31.47,31.4,31.4,28200.0,31.46,31.47,31.4,31.4,28200.0
2007-05-15 14:25:00,31.43,31.5,31.4,31.45,95200.0,31.43,31.5,31.4,31.45,95200.0
2007-05-15 14:30:00,31.45,31.47,31.35,31.4,103500.0,31.45,31.47,31.35,31.4,103500.0
2007-05-15 14:35:00,31.43,31.46,31.36,31.43,67100.0,31.43,31.46,31.36,31.43,67100.0
2007-05-15 14:40:00,31.42,31.46,31.36,31.36,33600.0,31.42,31.46,31.36,31.36,33600.0
2007-05-15 14:45:00,31.36,31.4,31.25,31.3,47200.0,31.36,31.4,31.25,31.3,47200.0
2007-05-15 14:50:00,31.31,31.34,31.3,31.3,21400.0,31.31,31.34,31.3,31.3,21400.0
2007-05-15 14:55:00,31.3,31.49,31.25,31.48,60100.0,31.3,31.49,31.25,31.48,60100.0
2007-05-15 15:00:00,31.45,31.5,31.37,31.45,88700.0,31.45,31.5,31.37,31.45,88700.0
2007-05-15 15:05:00,31.45,31.46,31.45,31.45,24300.0,31.45,31.46,31.45,31.45,24300.0
2007-05-15 15:10:00,31.45,31.5,31.45,31.45,42000.0,31.45,31.5,31.45,31.45,42000.0
2007-05-15 15:15:00,31.45,31.51,31.45,31.46,31300.0,31.45,31.51,31.45,31.46,31300.0
2007-05-15 15:20:00,31.45,31.47,31.45,31.45,37400.0,31.45,31.47,31.45,31.45,37400.0
2007-05-15 15:25:00,31.45,31.66,31.41,31.65,115600.0,31.45,31.66,31.41,31.65,115600.0
2007-05-15 15:30:00,31.63,31.66,31.56,31.65,61100.0,31.63,31.66,31.56,31.65,61100.0
2007-05-15 15:35:00,31.65,31.67,31.64,31.65,42800.0,31.65,31.67,31.64,31.65,42800.0
2007-05-15 15:40:00,31.65,31.66,31.55,31.66,59300.0,31.65,31.66,31.55,31.66,59300.0
2007-05-15 15:45:00,31.65,31.66,31.6,31.6,49800.0,31.65,31.66,31.6,31.6,49800.0
2007-05-15 15:50:00,31.61,31.66,31.61,31.65,88800.0,31.61,31.66,31.61,31.65,88800.0
2007-05-15 15:55:00,31.65,31.71,31.61,31.65,113500.0,31.65,31.71,31.61,31.65,113500.0
2007-05-16 09:30:00,31.73,31.85,31.69,31.84,15600.0,31.73,31.85,31.69,31.84,15600.0
2007-05-16 09:35:00,31.8,32.02,31.8,31.97,18400.0,31.8,32.02,31.8,31.97,18400.0
2007-05-16 09:40:00,31.95,32.0,31.85,31.85,25500.0,31.95,32.0,31.85,31.85,25500.0
2007-05-16 09:45:00,31.85,31.87,31.81,31.81,37800.0,31.85,31.87,31.81,31.81,37800.0
2007-05-16 09:50:00,31.83,31.87,31.8,31.81,21100.0,31.83,31.87,31.8,31.81,21100.0
2007-05-16 09:55:00,31.8,31.83,31.8,31.81,20200.0,31.8,31.83,31.8,31.81,20200.0
2007-05-16 10:00:00,31.81,31.82,31.74,31.8,65500.0,31.81,31.82,31.74,31.8,65500.0
2007-05-16 10:05:00,31.77,31.8,31.73,31.74,31000.0,31.77,31.8,31.73,31.74,31000.0
2007-05-16 10:10:00,31.75,31.87,31.73,31.81,17100.0,31.75,31.87,31.73,31.81,17100.0
2007-05-16 10:15:00,31.79,31.79,31.72,31.76,11700.0,31.79,31.79,31.72,31.76,11700.0
2007-05-16 10:20:00,31.74,31.81,31.74,31.77,16400.0,31.74,31.81,31.74,31.77,16400.0
2007-05-16 10:25:00,31.76,31.77,31.73,31.75,9500.0,31.76,31.77,31.73,31.75,9500.0
2007-05-16 10:30:00,31.76,31.8,31.72,31.74,26600.0,31.76,31.8,31.72,31.74,26600.0
2007-05-16 10:35:00,31.73,31.73,31.62,31.66,42100.0,31.73,31.73,31.62,31.66,42100.0
2007-05-16 10:40:00,31.66,31.68,31.66,31.68,25900.0,31.66,31.68,31.66,31.68,25900.0
2007-05-16 10:45:00,31.68,31.69,31.66,31.67,13200.0,31.68,31.69,31.66,31.67,13200.0
2007-05-16 10:50:00,31.67,31.69,31.54,31.55,40400.0,31.67,31.69,31.54,31.55,40400.0
2007-05-16 10:55:00,31.55,31.55,31.45,31.48,27400.0,31.55,31.55,31.45,31.48,27400.0
2007-05-16 11:00:00,31.48,31.57,31.47,31.57,13700.0,31.48,31.57,31.47,31.57,13700.0
2007-05-16 11:05:00,31.55,31.57,31.47,31.48,22700.0,31.55,31.57,31.47,31.48,22700.0
2007-05-16 11:10:00,31.47,31.47,31.34,31.34,16600.0,31.47,31.47,31.34,31.34,16600.0
2007-05-16 11:15:00,31.34,31.4,31.34,31.4,10700.0,31.34,31.4,31.34,31.4,10700.0
2007-05-16 11:20:00,31.4,31.45,31.4,31.43,9100.0,31.4,31.45,31.4,31.43,9100.0
2007-05-16 11:25:00,31.43,31.5,31.42,31.48,8400.0,31.43,31.5,31.42,31.48,8400.0
2007-05-16 11:30:00,31.48,31.5,31.46,31.49,10000.0,31.48,31.5,31.46,31.49,10000.0
2007-05-16 11:35:00,31.51,31.52,31.49,31.5,9200.0,31.51,31.52,31.49,31.5,9200.0
2007-05-16 11:40:00,31.5,31.53,31.47,31.47,6400.0,31.5,31.53,31.47,31.47,6400.0
2007-05-16 11:45:00,31.48,31.48,31.4,31.46,36100.0,31.48,31.48,31.4,31.46,36100.0
2007-05-16 11:50:00,31.45,31.6,31.45,31.59,32400.0,31.45,31.6,31.45,31.59,32400.0
2007-05-16 11:55:00,31.59,31.65,31.58,31.63,12500.0,31.59,31.65,31.58,31.63,12500.0
2007-05-16 12:00:00,31.63,31.67,31.55,31.67,10600.0,31.63,31.67,31.55,31.67,10600.0
2007-05-16 12:05:00,31.63,31.63,31.55,31.59,5300.0,31.63,31.63,31.55,31.59,5300.0
2007-05-16 12:10:00,31.58,31.58,31.52,31.54,6500.0,31.58,31.58,31.52,31.54,6500.0
2007-05-16 12:15:00,31.53,31.61,31.52,31.6,12100.0,31.53,31.61,31.52,31.6,12100.0
2007-05-16 12:20:00,31.6,31.64,31.58,31.63,9500.0,31.6,31.64,31.58,31.63,9500.0
2007-05-16 12:25:00,31.64,31.69,31.63,31.64,5900.0,31.64,31.69,31.63,31.64,5900.0
2007-05-16 12:30:00,31.65,31.66,31.6,31.6,5700.0,31.65,31.66,31.6,31.6,5700.0
2007-05-16 12:35:00,31.6,31.61,31.6,31.6,12700.0,31.6,31.61,31.6,31.6,12700.0
2007-05-16 12:40:00,31.6,31.6,31.48,31.48,17400.0,31.6,31.6,31.48,31.48,17400.0
2007-05-16 12:45:00,31.48,31.56,31.46,31.55,26200.0,31.48,31.56,31.46,31.55,26200.0
2007-05-16 12:50:00,31.55,31.56,31.55,31.56,9700.0,31.55,31.56,31.55,31.56,9700.0
2007-05-16 12:55:00,31.55,31.69,31.55,31.69,8800.0,31.55,31.69,31.55,31.69,8800.0
2007-05-16 13:00:00,31.68,31.68,31.61,31.61,4900.0,31.68,31.68,31.61,31.61,4900.0
2007-05-16 13:05:00,31.61,31.64,31.6,31.64,25600.0,31.61,31.64,31.6,31.64,25600.0
2007-05-16 13:10:00,31.63,31.68,31.6,31.66,38700.0,31.63,31.68,31.6,31.66,38700.0
2007-05-16 13:15:00,31.65,31.67,31.65,31.65,4400.0,31.65,31.67,31.65,31.65,4400.0
2007-05-16 13:20:00,31.65,31.71,31.65,31.67,7700.0,31.65,31.71,31.65,31.67,7700.0
2007-05-16 13:25:00,31.68,31.69,31.65,31.68,21300.0,31.68,31.69,31.65,31.68,21300.0
2007-05-16 13:30:00,31.68,31.68,31.65,31.66,3800.0,31.68,31.68,31.65,31.66,3800.0
2007-05-16 13:35:00,31.66,31.69,31.65,31.68,15900.0,31.66,31.69,31.65,31.68,15900.0
2007-05-16 13:40:00,31.68,31.72,31.65,31.7,5300.0,31.68,31.72,31.65,31.7,5300.0
2007-05-16 13:45:00,31.71,31.76,31.68,31.72,16500.0,31.71,31.76,31.68,31.72,16500.0
2007-05-16 13:50:00,31.72,31.75,31.71,31.74,13600.0,31.72,31.75,31.71,31.74,13600.0
2007-05-16 13:55:00,31.74,31.76,31.73,31.73,4400.0,31.74,31.76,31.73,31.73,4400.0
2007-05-16 14:00:00,31.71,31.74,31.71,31.73,3000.0,31.71,31.74,31.71,31.73,3000.0
2007-05-16 14:05:00,31.75,31.78,31.71,31.78,18100.0,31.75,31.78,31.71,31.78,18100.0
2007-05-16 14:10:00,31.77,31.83,31.68,31.77,22700.0,31.77,31.83,31.68,31.77,22700.0
2007-05-16 14:15:00,31.76,31.8,31.76,31.8,9300.0,31.76,31.8,31.76,31.8,9300.0
2007-05-16 14:20:00,31.79,31.8,31.75,31.75,7500.0,31.79,31.8,31.75,31.75,7500.0
2007-05-16 14:25:00,31.73,31.79,31.73,31.78,32900.0,31.73,31.79,31.73,31.78,32900.0
2007-05-16 14:30:00,31.78,31.79,31.77,31.78,8300.0,31.78,31.79,31.77,31.78,8300.0
2007-05-16 14:35:00,31.78,31.82,31.77,31.8,10200.0,31.78,31.82,31.77,31.8,10200.0
2007-05-16 14:40:00,31.8,31.83,31.8,31.83,7900.0,31.8,31.83,31.8,31.83,7900.0
2007-05-16 14:45:00,31.83,31.89,31.8,31.89,25500.0,31.83,31.89,31.8,31.89,25500.0
2007-05-16 14:50:00,31.88,32.04,31.85,32.0,60300.0,31.88,32.04,31.85,32.0,60300.0
2007-05-16 14:55:00,31.99,32.01,31.9,32.0,47500.0,31.99,32.01,31.9,32.0,47500.0
2007-05-16 15:00:00,32.0,32.02,31.99,32.01,49300.0,32.0,32.02,31.99,32.01,49300.0
2007-05-16 15:05:00,32.01,32.04,32.0,32.04,27800.0,32.01,32.04,32.0,32.04,27800.0
2007-05-16 15:10:00,32.03,32.1,32.0,32.1,49400.0,32.03,32.1,32.0,32.1,49400.0
2007-05-16 15:15:00,32.09,32.15,32.05,32.06,41200.0,32.09,32.15,32.05,32.06,41200.0
2007-05-16 15:20:00,32.07,32.17,32.04,32.15,80200.0,32.07,32.17,32.04,32.15,80200.0
2007-05-16 15:25:00,32.14,32.25,32.13,32.16,88100.0,32.14,32.25,32.13,32.16,88100.0
2007-05-16 15:30:00,32.2,32.32,32.19,32.28,60900.0,32.2,32.32,32.19,32.28,60900.0
2007-05-16 15:35:00,32.27,32.27,32.2,32.2,18500.0,32.27,32.27,32.2,32.2,18500.0
2007-05-16 15:40:00,32.21,32.23,32.2,32.22,28500.0,32.21,32.23,32.2,32.22,28500.0
2007-05-16 15:45:00,32.23,32.3,32.21,32.3,71700.0,32.23,32.3,32.21,32.3,71700.0
2007-05-16 15:50:00,32.3,32.33,32.24,32.24,111300.0,32.3,32.33,32.24,32.24,111300.0
2007-05-16 15:55:00,32.25,32.37,32.24,32.31,109300.0,32.25,32.37,32.24,32.31,109300.0
2007-05-17 09:30:00,32.19,32.26,32.12,32.12,26700.0,32.19,32.26,32.12,32.12,26700.0
2007-05-17 09:35:00,32.12,32.17,32.12,32.15,10900.0,32.12,32.17,32.12,32.15,10900.0
2007-05-17 09:40:00,32.15,32.18,32.08,32.08,25800.0,32.15,32.18,32.08,32.08,25800.0
2007-05-17 09:45:00,32.07,32.07,31.83,31.86,26800.0,32.07,32.07,31.83,31.86,26800.0
2007-05-17 09:50:00,31.88,31.93,31.8,31.8,14000.0,31.88,31.93,31.8,31.8,14000.0
2007-05-17 09:55:00,31.8,31.86,31.8,31.85,20700.0,31.8,31.86,31.8,31.85,20700.0
2007-05-17 10:00:00,31.85,31.92,31.82,31.87,27800.0,31.85,31.92,31.82,31.87,27800.0
2007-05-17 10:05:00,31.88,31.95,31.88,31.95,22400.0,31.88,31.95,31.88,31.95,22400.0
2007-05-17 10:10:00,31.97,32.04,31.97,32.0,32100.0,31.97,32.04,31.97,32.0,32100.0
2007-05-17 10:15:00,32.0,32.0,31.89,31.9,58200.0,32.0,32.0,31.89,31.9,58200.0
2007-05-17 10:20:00,31.9,31.91,31.88,31.9,9600.0,31.9,31.91,31.88,31.9,9600.0
2007-05-17 10:25:00,31.9,31.97,31.88,31.95,17100.0,31.9,31.97,31.88,31.95,17100.0
2007-05-17 10:30:00,31.95,31.95,31.92,31.94,13200.0,31.95,31.95,31.92,31.94,13200.0
2007-05-17 10:35:00,31.93,31.96,31.91,31.91,20200.0,31.93,31.96,31.91,31.91,20200.0
2007-05-17 10:40:00,31.91,31.93,31.89,31.93,19500.0,31.91,31.93,31.89,31.93,19500.0
2007-05-17 10:45:00,31.92,31.92,31.88,31.91,45000.0,31.92,31.92,31.88,31.91,45000.0
2007-05-17 10:50:00,31.92,31.94,31.9,31.92,7200.0,31.92,31.94,31.9,31.92,7200.0
2007-05-17 10:55:00,31.93,31.95,31.91,31.93,22000.0,31.93,31.95,31.91,31.93,22000.0
2007-05-17 11:00:00,31.95,31.96,31.92,31.93,34500.0,31.95,31.96,31.92,31.93,34500.0
2007-05-17 11:05:00,31.91,31.94,31.91,31.91,14600.0,31.91,31.94,31.91,31.91,14600.0
2007-05-17 11:10:00,31.91,31.91,31.89,31.89,23000.0,31.91,31.91,31.89,31.89,23000.0
2007-05-17 11:15:00,31.87,31.87,31.83,31.87,10700.0,31.87,31.87,31.83,31.87,10700.0
2007-05-17 11:20:00,31.87,31.89,31.79,31.8,16100.0,31.87,31.89,31.79,31.8,16100.0
2007-05-17 11:25:00,31.81,31.85,31.79,31.84,8400.0,31.81,31.85,31.79,31.84,8400.0
2007-05-17 11:30:00,31.84,31.89,31.83,31.87,10400.0,31.84,31.89,31.83,31.87,10400.0
2007-05-17 11:35:00,31.85,31.93,31.85,31.9,6700.0,31.85,31.93,31.85,31.9,6700.0
2007-05-17 11:40:00,31.9,31.95,31.89,31.95,8800.0,31.9,31.95,31.89,31.95,8800.0
2007-05-17 11:45:00,31.97,32.0,31.96,31.99,26800.0,31.97,32.0,31.96,31.99,26800.0
2007-05-17 11:50:00,32.0,32.02,31.96,31.98,18500.0,32.0,32.02,31.96,31.98,18500.0
2007-05-17 11:55:00,31.98,31.99,31.92,31.99,6000.0,31.98,31.99,31.92,31.99,6000.0
2007-05-17 12:00:00,32.01,32.02,31.79,31.79,45400.0,32.01,32.02,31.79,31.79,45400.0
2007-05-17 12:05:00,31.79,31.83,31.67,31.7,29700.0,31.79,31.83,31.67,31.7,29700.0
2007-05-17 12:10:00,31.71,31.82,31.67,31.81,22500.0,31.71,31.82,31.67,31.81,22500.0
2007-05-17 12:15:00,31.81,31.85,31.79,31.83,14700.0,31.81,31.85,31.79,31.83,14700.0
2007-05-17 12:20:00,31.81,31.82,31.7,31.71,15600.0,31.81,31.82,31.7,31.71,15600.0
2007-05-17 12:25:00,31.7,31.73,31.67,31.67,17800.0,31.7,31.73,31.67,31.67,17800.0
2007-05-17 12:30:00,31.68,31.68,31.63,31.63,8600.0,31.68,31.68,31.63,31.63,8600.0
2007-05-17 12:35:00,31.63,31.74,31.6,31.74,11600.0,31.63,31.74,31.6,31.74,11600.0
2007-05-17 12:40:00,31.74,31.81,31.71,31.78,13900.0,31.74,31.81,31.71,31.78,13900.0
2007-05-17 12:45:00,31.78,31.78,31.61,31.63,18400.0,31.78,31.78,31.61,31.63,18400.0
2007-05-17 12:50:00,31.63,31.66,31.54,31.6,18700.0,31.63,31.66,31.54,31.6,18700.0
2007-05-17 12:55:00,31.6,31.6,31.53,31.55,12700.0,31.6,31.6,31.53,31.55,12700.0
2007-05-17 13:00:00,31.54,31.54,31.44,31.5,26800.0,31.54,31.54,31.44,31.5,26800.0
2007-05-17 13:05:00,31.49,31.5,31.45,31.49,21900.0,31.49,31.5,31.45,31.49,21900.0
2007-05-17 13:10:00,31.47,31.5,31.47,31.47,5300.0,31.47,31.5,31.47,31.47,5300.0
2007-05-17 13:15:00,31.49,31.49,31.44,31.45,11700.0,31.49,31.49,31.44,31.45,11700.0
2007-05-17 13:20:00,31.45,31.47,31.43,31.46,14000.0,31.45,31.47,31.43,31.46,14000.0
2007-05-17 13:25:00,31.46,31.46,31.42,31.44,8200.0,31.46,31.46,31.42,31.44,8200.0
2007-05-17 13:30:00,31.45,31.7,31.44,31.46,47100.0,31.45,31.7,31.44,31.46,47100.0
2007-05-17 13:35:00,31.45,31.47,31.44,31.44,14600.0,31.45,31.47,31.44,31.44,14600.0
2007-05-17 13:40:00,31.42,31.43,31.34,31.42,35400.0,31.42,31.43,31.34,31.42,35400.0
2007-05-17 13:45:00,31.44,31.44,31.37,31.4,14300.0,31.44,31.44,31.37,31.4,14300.0
2007-05-17 13:50:00,31.39,31.4,31.34,31.34,18900.0,31.39,31.4,31.34,31.34,18900.0
2007-05-17 13:55:00,31.33,31.4,31.33,31.4,26700.0,31.33,31.4,31.33,31.4,26700.0
2007-05-17 14:00:00,31.4,31.44,31.38,31.38,39700.0,31.4,31.44,31.38,31.38,39700.0
2007-05-17 14:05:00,31.37,31.41,31.37,31.38,17600.0,31.37,31.41,31.37,31.38,17600.0
2007-05-17 14:10:00,31.38,31.4,31.29,31.33,23800.0,31.38,31.4,31.29,31.33,23800.0
2007-05-17 14:15:00,31.34,31.39,31.31,31.35,21100.0,31.34,31.39,31.31,31.35,21100.0
2007-05-17 14:20:00,31.36,31.36,31.27,31.27,19900.0,31.36,31.36,31.27,31.27,19900.0
2007-05-17 14:25:00,31.34,31.34,31.24,31.25,33000.0,31.34,31.34,31.24,31.25,33000.0
2007-05-17 14:30:00,31.25,31.3,31.24,31.29,48100.0,31.25,31.3,31.24,31.29,48100.0
2007-05-17 14:35:00,31.27,31.28,31.19,31.19,36500.0,31.27,31.28,31.19,31.19,36500.0
2007-05-17 14:40:00,31.19,31.22,31.19,31.19,16700.0,31.19,31.22,31.19,31.19,16700.0
2007-05-17 14:45:00,31.2,31.25,31.19,31.25,26000.0,31.2,31.25,31.19,31.25,26000.0
2007-05-17 14:50:00,31.25,31.33,31.23,31.32,25800.0,31.25,31.33,31.23,31.32,25800.0
2007-05-17 14:55:00,31.33,31.39,31.3,31.39,13000.0,31.33,31.39,31.3,31.39,13000.0
2007-05-17 15:00:00,31.39,31.55,31.39,31.55,27700.0,31.39,31.55,31.39,31.55,27700.0
2007-05-17 15:05:00,31.54,31.54,31.36,31.46,21000.0,31.54,31.54,31.36,31.46,21000.0
2007-05-17 15:10:00,31.46,31.5,31.42,31.43,17000.0,31.46,31.5,31.42,31.43,17000.0
2007-05-17 15:15:00,31.43,31.46,31.42,31.42,24200.0,31.43,31.46,31.42,31.42,24200.0
2007-05-17 15:20:00,31.43,31.49,31.41,31.49,17500.0,31.43,31.49,31.41,31.49,17500.0
2007-05-17 15:25:00,31.47,31.5,31.38,31.43,17600.0,31.47,31.5,31.38,31.43,17600.0
2007-05-17 15:30:00,31.42,31.49,31.42,31.45,21500.0,31.42,31.49,31.42,31.45,21500.0
2007-05-17 15:35:00,31.45,31.49,31.38,31.48,21200.0,31.45,31.49,31.38,31.48,21200.0
2007-05-17 15:40:00,31.48,31.5,31.35,31.36,39700.0,31.48,31.5,31.35,31.36,39700.0
2007-05-17 15:45:00,31.37,31.47,31.37,31.37,29900.0,31.37,31.47,31.37,31.37,29900.0
2007-05-17 15:50:00,31.38,31.46,31.36,31.46,52200.0,31.38,31.46,31.36,31.46,52200.0
2007-05-17 15:55:00,31.46,31.47,31.38,31.38,72000.0,31.46,31.47,31.38,31.38,72000.0
2007-05-18 09:30:00,31.41,31.44,30.93,31.17,164100.0,31.41,31.44,30.93,31.17,164100.0
2007-05-18 09:35:00,31.18,31.18,30.89,31.05,11700.0,31.18,31.18,30.89,31.05,11700.0
2007-05-18 09:40:00,31.04,31.04,30.91,30.98,12300.0,31.04,31.04,30.91,30.98,12300.0
2007-05-18 09:45:00,30.96,30.97,30.89,30.91,18900.0,30.96,30.97,30.89,30.91,18900.0
2007-05-18 09:50:00,30.94,30.94,30.83,30.85,23400.0,30.94,30.94,30.83,30.85,23400.0
2007-05-18 09:55:00,30.87,30.88,30.83,30.84,14000.0,30.87,30.88,30.83,30.84,14000.0
2007-05-18 10:00:00,30.84,31.05,30.84,31.05,39900.0,30.84,31.05,30.84,31.05,39900.0
2007-05-18 10:05:00,31.05,31.2,31.03,31.19,20600.0,31.05,31.2,31.03,31.19,20600.0
2007-05-18 10:10:00,31.2,31.21,31.08,31.15,28100.0,31.2,31.21,31.08,31.15,28100.0
2007-05-18 10:15:00,31.15,31.23,31.1,31.14,24400.0,31.15,31.23,31.1,31.14,24400.0
2007-05-18 10:20:00,31.13,31.18,31.07,31.09,57300.0,31.13,31.18,31.07,31.09,57300.0
2007-05-18 10:25:00,31.12,31.24,31.1,31.24,16400.0,31.12,31.24,31.1,31.24,16400.0
2007-05-18 10:30:00,31.25,31.26,31.17,31.2,37000.0,31.25,31.26,31.17,31.2,37000.0
2007-05-18 10:35:00,31.18,31.22,31.16,31.16,14900.0,31.18,31.22,31.16,31.16,14900.0
2007-05-18 10:40:00,31.16,31.21,31.15,31.15,15900.0,31.16,31.21,31.15,31.15,15900.0
2007-05-18 10:45:00,31.15,31.21,31.15,31.2,7700.0,31.15,31.21,31.15,31.2,7700.0
2007-05-18 10:50:00,31.2,31.2,31.02,31.07,33200.0,31.2,31.2,31.02,31.07,33200.0
2007-05-18 10:55:00,31.08,31.13,31.04,31.08,7800.0,31.08,31.13,31.04,31.08,7800.0
2007-05-18 11:00:00,31.07,31.07,30.97,30.97,11800.0,31.07,31.07,30.97,30.97,11800.0
2007-05-18 11:05:00,30.97,31.04,30.93,31.04,47300.0,30.97,31.04,30.93,31.04,47300.0
2007-05-18 11:10:00,31.03,31.1,30.97,31.01,25400.0,31.03,31.1,30.97,31.01,25400.0
2007-05-18 11:15:00,31.01,31.08,30.97,31.02,36100.0,31.01,31.08,30.97,31.02,36100.0
2007-05-18 11:20:00,31.02,31.08,30.96,31.04,22400.0,31.02,31.08,30.96,31.04,22400.0
2007-05-18 11:25:00,31.02,31.14,31.01,31.11,38100.0,31.02,31.14,31.01,31.11,38100.0
2007-05-18 11:30:00,31.11,31.15,31.1,31.1,20600.0,31.11,31.15,31.1,31.1,20600.0
2007-05-18 11:35:00,31.11,31.14,31.09,31.13,11700.0,31.11,31.14,31.09,31.13,11700.0
2007-05-18 11:40:00,31.12,31.13,31.08,31.09,15200.0,31.12,31.13,31.08,31.09,15200.0
2007-05-18 11:45:00,31.1,31.13,31.09,31.12,6700.0,31.1,31.13,31.09,31.12,6700.0
2007-05-18 11:50:00,31.11,31.16,31.1,31.14,7500.0,31.11,31.16,31.1,31.14,7500.0
2007-05-18 11:55:00,31.15,31.15,31.11,31.14,14200.0,31.15,31.15,31.11,31.14,14200.0
2007-05-18 12:00:00,31.14,31.15,31.13,31.13,9100.0,31.14,31.15,31.13,31.13,9100.0
2007-05-18 12:05:00,31.15,31.16,31.13,31.15,10500.0,31.15,31.16,31.13,31.15,10500.0
2007-05-18 12:10:00,31.15,31.2,31.13,31.2,9900.0,31.15,31.2,31.13,31.2,9900.0
2007-05-18 12:15:00,31.2,31.2,31.15,31.17,8100.0,31.2,31.2,31.15,31.17,8100.0
2007-05-18 12:20:00,31.17,31.18,31.15,31.17,10900.0,31.17,31.18,31.15,31.17,10900.0
2007-05-18 12:25:00,31.17,31.26,31.16,31.25,35700.0,31.17,31.26,31.16,31.25,35700.0
2007-05-18 12:30:00,31.28,31.34,31.21,31.21,28500.0,31.28,31.34,31.21,31.21,28500.0
2007-05-18 12:35:00,31.24,31.28,31.24,31.25,23900.0,31.24,31.28,31.24,31.25,23900.0
2007-05-18 12:40:00,31.27,31.3,31.25,31.25,51700.0,31.27,31.3,31.25,31.25,51700.0
2007-05-18 12:45:00,31.27,31.36,31.25,31.36,17300.0,31.27,31.36,31.25,31.36,17300.0
2007-05-18 12:50:00,31.36,31.42,31.36,31.42,13800.0,31.36,31.42,31.36,31.42,13800.0
2007-05-18 12:55:00,31.41,31.46,31.41,31.44,6800.0,31.41,31.46,31.41,31.44,6800.0
2007-05-18 13:00:00,31.45,31.48,31.44,31.48,5600.0,31.45,31.48,31.44,31.48,5600.0
2007-05-18 13:05:00,31.49,31.5,31.48,31.48,5500.0,31.49,31.5,31.48,31.48,5500.0
2007-05-18 13:10:00,31.48,31.5,31.47,31.5,13100.0,31.48,31.5,31.47,31.5,13100.0
2007-05-18 13:15:00,31.5,31.5,31.48,31.48,16700.0,31.5,31.5,31.48,31.48,16700.0
2007-05-18 13:20:00,31.49,31.51,31.37,31.37,41500.0,31.49,31.51,31.37,31.37,41500.0
2007-05-18 13:25:00,31.36,31.39,31.35,31.37,6500.0,31.36,31.39,31.35,31.37,6500.0
2007-05-18 13:30:00,31.36,31.4,31.34,31.38,4800.0,31.36,31.4,31.34,31.38,4800.0
2007-05-18 13:35:00,31.38,31.39,31.32,31.33,5300.0,31.38,31.39,31.32,31.33,5300.0
2007-05-18 13:40:00,31.35,31.45,31.35,31.45,8000.0,31.35,31.45,31.35,31.45,8000.0
2007-05-18 13:45:00,31.46,31.46,31.41,31.43,6300.0,31.46,31.46,31.41,31.43,6300.0
2007-05-18 13:50:00,31.43,31.5,31.43,31.5,3900.0,31.43,31.5,31.43,31.5,3900.0
2007-05-18 13:55:00,31.48,31.49,31.47,31.48,2500.0,31.48,31.49,31.47,31.48,2500.0
2007-05-18 14:00:00,31.48,31.5,31.46,31.5,6200.0,31.48,31.5,31.46,31.5,6200.0
2007-05-18 14:05:00,31.5,31.54,31.5,31.52,16000.0,31.5,31.54,31.5,31.52,16000.0
2007-05-18 14:10:00,31.53,31.53,31.5,31.5,5400.0,31.53,31.53,31.5,31.5,5400.0
2007-05-18 14:15:00,31.51,31.55,31.49,31.53,8600.0,31.51,31.55,31.49,31.53,8600.0
2007-05-18 14:20:00,31.54,31.56,31.5,31.51,16200.0,31.54,31.56,31.5,31.51,16200.0
2007-05-18 14:25:00,31.51,31.51,31.49,31.5,8000.0,31.51,31.51,31.49,31.5,8000.0
2007-05-18 14:30:00,31.4,31.51,31.4,31.45,22700.0,31.4,31.51,31.4,31.45,22700.0
2007-05-18 14:35:00,31.45,31.45,31.43,31.45,5800.0,31.45,31.45,31.43,31.45,5800.0
2007-05-18 14:40:00,31.44,31.44,31.32,31.32,16600.0,31.44,31.44,31.32,31.32,16600.0
2007-05-18 14:45:00,31.31,31.33,31.28,31.33,24000.0,31.31,31.33,31.28,31.33,24000.0
2007-05-18 14:50:00,31.33,31.4,31.33,31.39,14000.0,31.33,31.4,31.33,31.39,14000.0
2007-05-18 14:55:00,31.4,31.43,31.37,31.38,8000.0,31.4,31.43,31.37,31.38,8000.0
2007-05-18 15:00:00,31.39,31.42,31.38,31.42,5400.0,31.39,31.42,31.38,31.42,5400.0
2007-05-18 15:05:00,31.42,31.43,31.37,31.41,15000.0,31.42,31.43,31.37,31.41,15000.0
2007-05-18 15:10:00,31.42,31.45,31.39,31.41,39500.0,31.42,31.45,31.39,31.41,39500.0
2007-05-18 15:15:00,31.4,31.41,31.36,31.4,10300.0,31.4,31.41,31.36,31.4,10300.0
2007-05-18 15:20:00,31.4,31.41,31.38,31.4,8200.0,31.4,31.41,31.38,31.4,8200.0
2007-05-18 15:25:00,31.4,31.43,31.38,31.42,6600.0,31.4,31.43,31.38,31.42,6600.0
2007-05-18 15:30:00,31.41,31.46,31.39,31.43,14100.0,31.41,31.46,31.39,31.43,14100.0
2007-05-18 15:35:00,31.42,31.45,31.39,31.43,17700.0,31.42,31.45,31.39,31.43,17700.0
2007-05-18 15:40:00,31.43,31.5,31.42,31.48,20900.0,31.43,31.5,31.42,31.48,20900.0
2007-05-18 15:45:00,31.47,31.49,31.44,31.44,13900.0,31.47,31.49,31.44,31.44,13900.0
2007-05-18 15:50:00,31.45,31.46,31.43,31.44,20400.0,31.45,31.46,31.43,31.44,20400.0
2007-05-18 15:55:00,31.44,31.51,31.42,31.45,67900.0,31.44,31.51,31.42,31.45,67900.0
2007-05-21 09:30:00,31.46,31.79,31.42,31.54,18200.0,31.46,31.79,31.42,31.54,18200.0
2007-05-21 09:35:00,31.53,31.53,31.33,31.42,9400.0,31.53,31.53,31.33,31.42,9400.0
2007-05-21 09:40:00,31.38,31.44,31.3,31.43,6000.0,31.38,31.44,31.3,31.43,6000.0
2007-05-21 09:45:00,31.42,31.45,31.39,31.44,8500.0,31.42,31.45,31.39,31.44,8500.0
2007-05-21 09:50:00,31.44,31.46,31.41,31.46,26800.0,31.44,31.46,31.41,31.46,26800.0
2007-05-21 09:55:00,31.46,31.53,31.46,31.53,7000.0,31.46,31.53,31.46,31.53,7000.0
2007-05-21 10:00:00,31.53,31.56,31.51,31.56,18200.0,31.53,31.56,31.51,31.56,18200.0
2007-05-21 10:05:00,31.56,31.62,31.56,31.62,18600.0,31.56,31.62,31.56,31.62,18600.0
2007-05-21 10:10:00,31.63,31.66,31.48,31.5,29900.0,31.63,31.66,31.48,31.5,29900.0
2007-05-21 10:15:00,31.49,31.52,31.4,31.44,12800.0,31.49,31.52,31.4,31.44,12800.0
2007-05-21 10:20:00,31.44,31.49,31.42,31.48,15200.0,31.44,31.49,31.42,31.48,15200.0
2007-05-21 10:25:00,31.49,31.49,31.42,31.44,12600.0,31.49,31.49,31.42,31.44,12600.0
2007-05-21 10:30:00,31.46,31.56,31.44,31.56,7100.0,31.46,31.56,31.44,31.56,7100.0
2007-05-21 10:35:00,31.54,31.54,31.49,31.52,16800.0,31.54,31.54,31.49,31.52,16800.0
2007-05-21 10:40:00,31.52,31.55,31.48,31.5,48900.0,31.52,31.55,31.48,31.5,48900.0
2007-05-21 10:45:00,31.52,31.65,31.49,31.65,17600.0,31.52,31.65,31.49,31.65,17600.0
2007-05-21 10:50:00,31.65,31.79,31.64,31.79,33200.0,31.65,31.79,31.64,31.79,33200.0
2007-05-21 10:55:00,31.74,31.76,31.72,31.75,6000.0,31.74,31.76,31.72,31.75,6000.0
2007-05-21 11:00:00,31.74,31.79,31.72,31.76,10700.0,31.74,31.79,31.72,31.76,10700.0
2007-05-21 11:05:00,31.76,31.78,31.75,31.75,8100.0,31.76,31.78,31.75,31.75,8100.0
2007-05-21 11:10:00,31.78,31.79,31.74,31.74,10700.0,31.78,31.79,31.74,31.74,10700.0
2007-05-21 11:15:00,31.73,31.76,31.62,31.69,26500.0,31.73,31.76,31.62,31.69,26500.0
2007-05-21 11:20:00,31.68,31.69,31.65,31.67,6300.0,31.68,31.69,31.65,31.67,6300.0
2007-05-21 11:25:00,31.67,31.68,31.63,31.67,10700.0,31.67,31.68,31.63,31.67,10700.0
2007-05-21 11:30:00,31.66,31.71,31.63,31.71,5000.0,31.66,31.71,31.63,31.71,5000.0
2007-05-21 11:35:00,31.71,31.71,31.61,31.61,5700.0,31.71,31.71,31.61,31.61,5700.0
2007-05-21 11:40:00,31.63,31.65,31.59,31.59,4900.0,31.63,31.65,31.59,31.59,4900.0
2007-05-21 11:45:00,31.59,31.69,31.59,31.62,7300.0,31.59,31.69,31.59,31.62,7300.0
2007-05-21 11:50:00,31.62,31.66,31.59,31.65,14600.0,31.62,31.66,31.59,31.65,14600.0
2007-05-21 11:55:00,31.65,31.67,31.63,31.65,15600.0,31.65,31.67,31.63,31.65,15600.0
2007-05-21 12:00:00,31.65,31.68,31.64,31.68,8100.0,31.65,31.68,31.64,31.68,8100.0
2007-05-21 12:05:00,31.71,31.83,31.71,31.82,10600.0,31.71,31.83,31.71,31.82,10600.0
2007-05-21 12:10:00,31.83,31.92,31.73,31.76,22700.0,31.83,31.92,31.73,31.76,22700.0
2007-05-21 12:15:00,31.79,31.79,31.66,31.66,4200.0,31.79,31.79,31.66,31.66,4200.0
2007-05-21 12:20:00,31.68,31.72,31.64,31.64,13300.0,31.68,31.72,31.64,31.64,13300.0
2007-05-21 12:25:00,31.63,31.64,31.62,31.64,6000.0,31.63,31.64,31.62,31.64,6000.0
2007-05-21 12:30:00,31.64,31.64,31.56,31.59,20700.0,31.64,31.64,31.56,31.59,20700.0
2007-05-21 12:35:00,31.59,31.61,31.57,31.57,7600.0,31.59,31.61,31.57,31.57,7600.0
2007-05-21 12:40:00,31.57,31.59,31.5,31.51,13100.0,31.57,31.59,31.5,31.51,13100.0
2007-05-21 12:45:00,31.51,31.56,31.5,31.53,17400.0,31.51,31.56,31.5,31.53,17400.0
2007-05-21 12:50:00,31.52,31.52,31.49,31.49,6800.0,31.52,31.52,31.49,31.49,6800.0
2007-05-21 12:55:00,31.5,31.52,31.45,31.5,16500.0,31.5,31.52,31.45,31.5,16500.0
2007-05-21 13:00:00,31.5,31.54,31.5,31.51,8500.0,31.5,31.54,31.5,31.51,8500.0
2007-05-21 13:05:00,31.51,31.52,31.5,31.51,10900.0,31.51,31.52,31.5,31.51,10900.0
2007-05-21 13:10:00,31.5,31.52,31.5,31.51,7900.0,31.5,31.52,31.5,31.51,7900.0
2007-05-21 13:15:00,31.5,31.57,31.5,31.57,4200.0,31.5,31.57,31.5,31.57,4200.0
2007-05-21 13:20:00,31.57,31.57,31.54,31.54,6800.0,31.57,31.57,31.54,31.54,6800.0
2007-05-21 13:25:00,31.55,31.59,31.55,31.59,2700.0,31.55,31.59,31.55,31.59,2700.0
2007-05-21 13:30:00,31.57,31.57,31.51,31.52,9000.0,31.57,31.57,31.51,31.52,9000.0
2007-05-21 13:35:00,31.52,31.52,31.46,31.49,8600.0,31.52,31.52,31.46,31.49,8600.0
2007-05-21 13:40:00,31.49,31.49,31.46,31.49,7000.0,31.49,31.49,31.46,31.49,7000.0
2007-05-21 13:45:00,31.49,31.49,31.44,31.47,12100.0,31.49,31.49,31.44,31.47,12100.0
2007-05-21 13:50:00,31.47,31.49,31.46,31.47,14400.0,31.47,31.49,31.46,31.47,14400.0
2007-05-21 13:55:00,31.49,31.49,31.41,31.44,17700.0,31.49,31.49,31.41,31.44,17700.0
2007-05-21 14:00:00,31.45,31.51,31.45,31.5,8400.0,31.45,31.51,31.45,31.5,8400.0
2007-05-21 14:05:00,31.51,31.56,31.51,31.56,24600.0,31.51,31.56,31.51,31.56,24600.0
2007-05-21 14:10:00,31.56,31.6,31.55,31.6,18600.0,31.56,31.6,31.55,31.6,18600.0
2007-05-21 14:15:00,31.61,31.61,31.58,31.59,5500.0,31.61,31.61,31.58,31.59,5500.0
2007-05-21 14:20:00,31.59,31.6,31.58,31.58,3100.0,31.59,31.6,31.58,31.58,3100.0
2007-05-21 14:25:00,31.59,31.61,31.57,31.59,6900.0,31.59,31.61,31.57,31.59,6900.0
2007-05-21 14:30:00,31.61,31.65,31.61,31.65,5200.0,31.61,31.65,31.61,31.65,5200.0
2007-05-21 14:35:00,31.64,31.65,31.59,31.62,44600.0,31.64,31.65,31.59,31.62,44600.0
2007-05-21 14:40:00,31.61,31.65,31.61,31.63,3200.0,31.61,31.65,31.61,31.63,3200.0
2007-05-21 14:45:00,31.65,31.67,31.61,31.64,2600.0,31.65,31.67,31.61,31.64,2600.0
2007-05-21 14:50:00,31.63,31.67,31.62,31.62,10700.0,31.63,31.67,31.62,31.62,10700.0
2007-05-21 14:55:00,31.63,31.64,31.57,31.59,9600.0,31.63,31.64,31.57,31.59,9600.0
2007-05-21 15:00:00,31.59,31.59,31.57,31.57,6400.0,31.59,31.59,31.57,31.57,6400.0
2007-05-21 15:05:00,31.57,31.58,31.41,31.43,21700.0,31.57,31.58,31.41,31.43,21700.0
2007-05-21 15:10:00,31.44,31.53,31.39,31.53,32800.0,31.44,31.53,31.39,31.53,32800.0
2007-05-21 15:15:00,31.52,31.55,31.45,31.54,14600.0,31.52,31.55,31.45,31.54,14600.0
2007-05-21 15:20:00,31.55,31.6,31.51,31.57,26000.0,31.55,31.6,31.51,31.57,26000.0
2007-05-21 15:25:00,31.56,31.56,31.45,31.46,21900.0,31.56,31.56,31.45,31.46,21900.0
2007-05-21 15:30:00,31.45,31.49,31.39,31.39,26500.0,31.45,31.49,31.39,31.39,26500.0
2007-05-21 15:35:00,31.4,31.46,31.4,31.46,13300.0,31.4,31.46,31.4,31.46,13300.0
2007-05-21 15:40:00,31.45,31.54,31.45,31.54,11900.0,31.45,31.54,31.45,31.54,11900.0
2007-05-21 15:45:00,31.54,31.56,31.53,31.55,16900.0,31.54,31.56,31.53,31.55,16900.0
2007-05-21 15:50:00,31.56,31.56,31.53,31.55,18300.0,31.56,31.56,31.53,31.55,18300.0
2007-05-21 15:55:00,31.55,31.62,31.52,31.62,37500.0,31.55,31.62,31.52,31.62,37500.0
2007-05-22 09:30:00,31.55,31.57,31.36,31.52,12600.0,31.55,31.57,31.36,31.52,12600.0
2007-05-22 09:35:00,31.56,31.59,31.45,31.49,17300.0,31.56,31.59,31.45,31.49,17300.0
2007-05-22 09:40:00,31.53,31.63,31.46,31.61,12000.0,31.53,31.63,31.46,31.61,12000.0
2007-05-22 09:45:00,31.6,31.61,31.48,31.51,8700.0,31.6,31.61,31.48,31.51,8700.0
2007-05-22 09:50:00,31.51,31.51,31.35,31.45,17100.0,31.51,31.51,31.35,31.45,17100.0
2007-05-22 09:55:00,31.45,31.64,31.45,31.57,14900.0,31.45,31.64,31.45,31.57,14900.0
2007-05-22 10:00:00,31.57,31.65,31.54,31.63,15700.0,31.57,31.65,31.54,31.63,15700.0
2007-05-22 10:05:00,31.64,31.72,31.62,31.68,11400.0,31.64,31.72,31.62,31.68,11400.0
2007-05-22 10:10:00,31.68,31.75,31.63,31.74,5200.0,31.68,31.75,31.63,31.74,5200.0
2007-05-22 10:15:00,31.74,31.74,31.51,31.52,9300.0,31.74,31.74,31.51,31.52,9300.0
2007-05-22 10:20:00,31.52,31.67,31.48,31.62,11400.0,31.52,31.67,31.48,31.62,11400.0
2007-05-22 10:25:00,31.65,31.68,31.63,31.68,3300.0,31.65,31.68,31.63,31.68,3300.0
2007-05-22 10:30:00,31.69,31.73,31.5,31.55,11900.0,31.69,31.73,31.5,31.55,11900.0
2007-05-22 10:35:00,31.56,31.61,31.52,31.59,4700.0,31.56,31.61,31.52,31.59,4700.0
2007-05-22 10:40:00,31.59,31.7,31.59,31.67,4800.0,31.59,31.7,31.59,31.67,4800.0
2007-05-22 10:45:00,31.68,31.68,31.57,31.61,18200.0,31.68,31.68,31.57,31.61,18200.0
2007-05-22 10:50:00,31.64,31.68,31.57,31.59,11500.0,31.64,31.68,31.57,31.59,11500.0
2007-05-22 10:55:00,31.58,31.68,31.58,31.67,8100.0,31.58,31.68,31.58,31.67,8100.0
2007-05-22 11:00:00,31.65,31.66,31.58,31.63,3600.0,31.65,31.66,31.58,31.63,3600.0
2007-05-22 11:05:00,31.62,31.67,31.57,31.58,10200.0,31.62,31.67,31.57,31.58,10200.0
2007-05-22 11:10:00,31.57,31.57,31.55,31.56,2200.0,31.57,31.57,31.55,31.56,2200.0
2007-05-22 11:15:00,31.54,31.56,31.52,31.55,5400.0,31.54,31.56,31.52,31.55,5400.0
2007-05-22 11:20:00,31.54,31.63,31.52,31.63,12200.0,31.54,31.63,31.52,31.63,12200.0
2007-05-22 11:25:00,31.63,31.7,31.63,31.68,4900.0,31.63,31.7,31.63,31.68,4900.0
2007-05-22 11:30:00,31.69,31.69,31.64,31.64,1400.0,31.69,31.69,31.64,31.64,1400.0
2007-05-22 11:35:00,31.63,31.67,31.63,31.67,1800.0,31.63,31.67,31.63,31.67,1800.0
2007-05-22 11:40:00,31.65,31.65,31.57,31.57,6200.0,31.65,31.65,31.57,31.57,6200.0
2007-05-22 11:45:00,31.55,31.61,31.55,31.57,3700.0,31.55,31.61,31.55,31.57,3700.0
2007-05-22 11:50:00,31.57,31.58,31.53,31.57,2600.0,31.57,31.58,31.53,31.57,2600.0
2007-05-22 11:55:00,31.53,31.58,31.52,31.55,2700.0,31.53,31.58,31.52,31.55,2700.0
2007-05-22 12:00:00,31.58,31.59,31.54,31.59,6400.0,31.58,31.59,31.54,31.59,6400.0
2007-05-22 12:05:00,31.59,31.61,31.58,31.6,2700.0,31.59,31.61,31.58,31.6,2700.0
2007-05-22 12:10:00,31.62,31.62,31.6,31.6,1400.0,31.62,31.62,31.6,31.6,1400.0
2007-05-22 12:15:00,31.62,31.62,31.57,31.59,3400.0,31.62,31.62,31.57,31.59,3400.0
2007-05-22 12:20:00,31.59,31.59,31.56,31.59,11400.0,31.59,31.59,31.56,31.59,11400.0
2007-05-22 12:25:00,31.59,31.6,31.58,31.58,9000.0,31.59,31.6,31.58,31.58,9000.0
2007-05-22 12:30:00,31.6,31.6,31.57,31.59,7600.0,31.6,31.6,31.57,31.59,7600.0
2007-05-22 12:35:00,31.59,31.6,31.57,31.57,2300.0,31.59,31.6,31.57,31.57,2300.0
2007-05-22 12:40:00,31.58,31.59,31.55,31.59,2200.0,31.58,31.59,31.55,31.59,2200.0
2007-05-22 12:45:00,31.59,31.59,31.56,31.59,4100.0,31.59,31.59,31.56,31.59,4100.0
2007-05-22 12:50:00,31.59,31.59,31.58,31.59,4200.0,31.59,31.59,31.58,31.59,4200.0
2007-05-22 12:55:00,31.59,31.62,31.58,31.62,3700.0,31.59,31.62,31.58,31.62,3700.0
2007-05-22 13:00:00,31.63,31.63,31.6,31.63,4100.0,31.63,31.63,31.6,31.63,4100.0
2007-05-22 13:05:00,31.63,31.67,31.61,31.67,2800.0,31.63,31.67,31.61,31.67,2800.0
2007-05-22 13:10:00,31.69,31.69,31.62,31.62,7400.0,31.69,31.69,31.62,31.62,7400.0
2007-05-22 13:15:00,31.6,31.62,31.42,31.55,45300.0,31.6,31.62,31.42,31.55,45300.0
2007-05-22 13:20:00,31.55,31.55,31.46,31.49,18200.0,31.55,31.55,31.46,31.49,18200.0
2007-05-22 13:25:00,31.5,31.5,31.48,31.48,7600.0,31.5,31.5,31.48,31.48,7600.0
2007-05-22 13:30:00,31.5,31.56,31.48,31.54,15600.0,31.5,31.56,31.48,31.54,15600.0
2007-05-22 13:35:00,31.55,31.55,31.49,31.49,3900.0,31.55,31.55,31.49,31.49,3900.0
2007-05-22 13:40:00,31.47,31.5,31.47,31.5,2700.0,31.47,31.5,31.47,31.5,2700.0
2007-05-22 13:45:00,31.5,31.5,31.48,31.49,6300.0,31.5,31.5,31.48,31.49,6300.0
2007-05-22 13:50:00,31.49,31.53,31.46,31.46,15300.0,31.49,31.53,31.46,31.46,15300.0
2007-05-22 13:55:00,31.47,31.48,31.44,31.44,16600.0,31.47,31.48,31.44,31.44,16600.0
2007-05-22 14:00:00,31.45,31.47,31.42,31.45,11000.0,31.45,31.47,31.42,31.45,11000.0
2007-05-22 14:05:00,31.47,31.49,31.46,31.48,10000.0,31.47,31.49,31.46,31.48,10000.0
2007-05-22 14:10:00,31.48,31.48,31.43,31.44,13700.0,31.48,31.48,31.43,31.44,13700.0
2007-05-22 14:15:00,31.45,31.45,31.44,31.44,6100.0,31.45,31.45,31.44,31.44,6100.0
2007-05-22 14:20:00,31.44,31.45,31.44,31.45,4500.0,31.44,31.45,31.44,31.45,4500.0
2007-05-22 14:25:00,31.44,31.47,31.44,31.47,3400.0,31.44,31.47,31.44,31.47,3400.0
2007-05-22 14:30:00,31.47,31.47,31.42,31.43,5100.0,31.47,31.47,31.42,31.43,5100.0
2007-05-22 14:35:00,31.45,31.45,31.36,31.36,12000.0,31.45,31.45,31.36,31.36,12000.0
2007-05-22 14:40:00,31.37,31.41,31.36,31.4,12000.0,31.37,31.41,31.36,31.4,12000.0
2007-05-22 14:45:00,31.41,31.47,31.4,31.47,4800.0,31.41,31.47,31.4,31.47,4800.0
2007-05-22 14:50:00,31.46,31.5,31.45,31.47,7100.0,31.46,31.5,31.45,31.47,7100.0
2007-05-22 14:55:00,31.47,31.47,31.41,31.44,5700.0,31.47,31.47,31.41,31.44,5700.0
2007-05-22 15:00:00,31.45,31.45,31.42,31.45,8700.0,31.45,31.45,31.42,31.45,8700.0
2007-05-22 15:05:00,31.45,31.5,31.45,31.48,8400.0,31.45,31.5,31.45,31.48,8400.0
2007-05-22 15:10:00,31.49,31.49,31.38,31.38,9600.0,31.49,31.49,31.38,31.38,9600.0
2007-05-22 15:15:00,31.38,31.45,31.37,31.43,12400.0,31.38,31.45,31.37,31.43,12400.0
2007-05-22 15:20:00,31.43,31.49,31.38,31.4,10600.0,31.43,31.49,31.38,31.4,10600.0
2007-05-22 15:25:00,31.4,31.49,31.4,31.48,11400.0,31.4,31.49,31.4,31.48,11400.0
2007-05-22 15:30:00,31.49,31.55,31.47,31.55,11500.0,31.49,31.55,31.47,31.55,11500.0
2007-05-22 15:35:00,31.55,31.59,31.52,31.54,17600.0,31.55,31.59,31.52,31.54,17600.0
2007-05-22 15:40:00,31.54,31.59,31.52,31.58,19800.0,31.54,31.59,31.52,31.58,19800.0
2007-05-22 15:45:00,31.57,31.58,31.42,31.45,23400.0,31.57,31.58,31.42,31.45,23400.0
2007-05-22 15:50:00,31.45,31.58,31.45,31.5,36600.0,31.45,31.58,31.45,31.5,36600.0
2007-05-22 15:55:00,31.51,31.51,31.37,31.44,38500.0,31.51,31.51,31.37,31.44,38500.0
2007-05-23 09:30:00,31.55,31.55,31.22,31.22,17200.0,31.55,31.55,31.22,31.22,17200.0
2007-05-23 09:35:00,31.26,31.28,31.07,31.09,20100.0,31.26,31.28,31.07,31.09,20100.0
2007-05-23 09:40:00,31.06,31.29,31.0,31.19,35000.0,31.06,31.29,31.0,31.19,35000.0
2007-05-23 09:45:00,31.21,31.25,31.15,31.24,19000.0,31.21,31.25,31.15,31.24,19000.0
2007-05-23 09:50:00,31.22,31.26,31.22,31.25,13000.0,31.22,31.26,31.22,31.25,13000.0
2007-05-23 09:55:00,31.25,31.51,31.25,31.44,25900.0,31.25,31.51,31.25,31.44,25900.0
2007-05-23 10:00:00,31.43,31.53,31.38,31.52,9100.0,31.43,31.53,31.38,31.52,9100.0
2007-05-23 10:05:00,31.53,31.56,31.51,31.53,4000.0,31.53,31.56,31.51,31.53,4000.0
2007-05-23 10:10:00,31.53,31.58,31.5,31.5,14600.0,31.53,31.58,31.5,31.5,14600.0
2007-05-23 10:15:00,31.5,31.55,31.43,31.47,21100.0,31.5,31.55,31.43,31.47,21100.0
2007-05-23 10:20:00,31.47,31.47,31.37,31.4,13000.0,31.47,31.47,31.37,31.4,13000.0
2007-05-23 10:25:00,31.39,31.47,31.39,31.44,10800.0,31.39,31.47,31.39,31.44,10800.0
2007-05-23 10:30:00,31.44,31.52,31.39,31.5,26700.0,31.44,31.52,31.39,31.5,26700.0
2007-05-23 10:35:00,31.49,31.49,31.45,31.45,7200.0,31.49,31.49,31.45,31.45,7200.0
2007-05-23 10:40:00,31.45,31.64,31.43,31.63,20800.0,31.45,31.64,31.43,31.63,20800.0
2007-05-23 10:45:00,31.61,31.61,31.5,31.5,9700.0,31.61,31.61,31.5,31.5,9700.0
2007-05-23 10:50:00,31.5,31.58,31.5,31.52,12600.0,31.5,31.58,31.5,31.52,12600.0
2007-05-23 10:55:00,31.51,31.57,31.51,31.54,4900.0,31.51,31.57,31.51,31.54,4900.0
2007-05-23 11:00:00,31.55,31.55,31.5,31.5,9000.0,31.55,31.55,31.5,31.5,9000.0
2007-05-23 11:05:00,31.5,31.53,31.5,31.51,6200.0,31.5,31.53,31.5,31.51,6200.0
2007-05-23 11:10:00,31.5,31.52,31.5,31.51,11700.0,31.5,31.52,31.5,31.51,11700.0
2007-05-23 11:15:00,31.51,31.53,31.5,31.5,5200.0,31.51,31.53,31.5,31.5,5200.0
2007-05-23 11:20:00,31.51,31.54,31.5,31.54,10000.0,31.51,31.54,31.5,31.54,10000.0
2007-05-23 11:25:00,31.54,31.55,31.53,31.55,5800.0,31.54,31.55,31.53,31.55,5800.0
2007-05-23 11:30:00,31.54,31.55,31.5,31.52,10800.0,31.54,31.55,31.5,31.52,10800.0
2007-05-23 11:35:00,31.51,31.52,31.5,31.5,5800.0,31.51,31.52,31.5,31.5,5800.0
2007-05-23 11:40:00,31.5,31.53,31.5,31.51,7300.0,31.5,31.53,31.5,31.51,7300.0
2007-05-23 11:45:00,31.5,31.55,31.5,31.55,5200.0,31.5,31.55,31.5,31.55,5200.0
2007-05-23 11:50:00,31.56,31.58,31.55,31.57,6800.0,31.56,31.58,31.55,31.57,6800.0
2007-05-23 11:55:00,31.56,31.57,31.53,31.55,9300.0,31.56,31.57,31.53,31.55,9300.0
2007-05-23 12:00:00,31.53,31.55,31.52,31.55,5400.0,31.53,31.55,31.52,31.55,5400.0
2007-05-23 12:05:00,31.54,31.57,31.53,31.53,8400.0,31.54,31.57,31.53,31.53,8400.0
2007-05-23 12:10:00,31.54,31.55,31.5,31.52,7000.0,31.54,31.55,31.5,31.52,7000.0
2007-05-23 12:15:00,31.51,31.53,31.5,31.5,3800.0,31.51,31.53,31.5,31.5,3800.0
2007-05-23 12:20:00,31.49,31.52,31.49,31.52,5900.0,31.49,31.52,31.49,31.52,5900.0
2007-05-23 12:25:00,31.51,31.53,31.5,31.53,5400.0,31.51,31.53,31.5,31.53,5400.0
2007-05-23 12:30:00,31.52,31.52,31.5,31.52,6800.0,31.52,31.52,31.5,31.52,6800.0
2007-05-23 12:35:00,31.51,31.52,31.5,31.52,3800.0,31.51,31.52,31.5,31.52,3800.0
2007-05-23 12:40:00,31.52,31.54,31.47,31.48,35300.0,31.52,31.54,31.47,31.48,35300.0
2007-05-23 12:45:00,31.47,31.48,31.43,31.45,12800.0,31.47,31.48,31.43,31.45,12800.0
2007-05-23 12:50:00,31.45,31.52,31.45,31.5,8700.0,31.45,31.52,31.45,31.5,8700.0
2007-05-23 12:55:00,31.51,31.53,31.49,31.52,4300.0,31.51,31.53,31.49,31.52,4300.0
2007-05-23 13:00:00,31.52,31.53,31.5,31.5,3400.0,31.52,31.53,31.5,31.5,3400.0
2007-05-23 13:05:00,31.51,31.53,31.5,31.5,3000.0,31.51,31.53,31.5,31.5,3000.0
2007-05-23 13:10:00,31.51,31.53,31.48,31.5,4100.0,31.51,31.53,31.48,31.5,4100.0
2007-05-23 13:15:00,31.5,31.51,31.49,31.5,5700.0,31.5,31.51,31.49,31.5,5700.0
2007-05-23 13:20:00,31.51,31.51,31.49,31.51,5000.0,31.51,31.51,31.49,31.51,5000.0
2007-05-23 13:25:00,31.51,31.53,31.5,31.53,6000.0,31.51,31.53,31.5,31.53,6000.0
2007-05-23 13:30:00,31.53,31.54,31.52,31.54,3000.0,31.53,31.54,31.52,31.54,3000.0
2007-05-23 13:35:00,31.53,31.53,31.46,31.46,23600.0,31.53,31.53,31.46,31.46,23600.0
2007-05-23 13:40:00,31.47,31.5,31.46,31.49,8400.0,31.47,31.5,31.46,31.49,8400.0
2007-05-23 13:45:00,31.49,31.5,31.43,31.43,11800.0,31.49,31.5,31.43,31.43,11800.0
2007-05-23 13:50:00,31.43,31.44,31.43,31.43,5300.0,31.43,31.44,31.43,31.43,5300.0
2007-05-23 13:55:00,31.43,31.48,31.43,31.43,30100.0,31.43,31.48,31.43,31.43,30100.0
2007-05-23 14:00:00,31.43,31.47,31.37,31.4,22500.0,31.43,31.47,31.37,31.4,22500.0
2007-05-23 14:05:00,31.4,31.45,31.4,31.4,12300.0,31.4,31.45,31.4,31.4,12300.0
2007-05-23 14:10:00,31.4,31.44,31.39,31.43,5300.0,31.4,31.44,31.39,31.43,5300.0
2007-05-23 14:15:00,31.44,31.44,31.31,31.32,10100.0,31.44,31.44,31.31,31.32,10100.0
2007-05-23 14:20:00,31.32,31.34,31.23,31.27,17800.0,31.32,31.34,31.23,31.27,17800.0
2007-05-23 14:25:00,31.26,31.29,31.11,31.15,22100.0,31.26,31.29,31.11,31.15,22100.0
2007-05-23 14:30:00,31.15,31.27,31.15,31.27,21300.0,31.15,31.27,31.15,31.27,21300.0
2007-05-23 14:35:00,31.26,31.27,31.2,31.2,6500.0,31.26,31.27,31.2,31.2,6500.0
2007-05-23 14:40:00,31.2,31.2,31.13,31.16,9200.0,31.2,31.2,31.13,31.16,9200.0
2007-05-23 14:45:00,31.18,31.25,31.17,31.2,13900.0,31.18,31.25,31.17,31.2,13900.0
2007-05-23 14:50:00,31.19,31.24,31.16,31.24,6400.0,31.19,31.24,31.16,31.24,6400.0
2007-05-23 14:55:00,31.24,31.28,31.21,31.23,11000.0,31.24,31.28,31.21,31.23,11000.0
2007-05-23 15:00:00,31.24,31.28,31.22,31.23,6900.0,31.24,31.28,31.22,31.23,6900.0
2007-05-23 15:05:00,31.22,31.26,31.16,31.18,7300.0,31.22,31.26,31.16,31.18,7300.0
2007-05-23 15:10:00,31.17,31.2,31.16,31.19,7200.0,31.17,31.2,31.16,31.19,7200.0
2007-05-23 15:15:00,31.2,31.26,31.18,31.23,8700.0,31.2,31.26,31.18,31.23,8700.0
2007-05-23 15:20:00,31.22,31.34,31.16,31.33,18800.0,31.22,31.34,31.16,31.33,18800.0
2007-05-23 15:25:00,31.32,31.42,31.3,31.4,61200.0,31.32,31.42,31.3,31.4,61200.0
2007-05-23 15:30:00,31.4,31.74,31.34,31.46,92200.0,31.4,31.74,31.34,31.46,92200.0
2007-05-23 15:35:00,31.45,31.55,31.41,31.51,30400.0,31.45,31.55,31.41,31.51,30400.0
2007-05-23 15:40:00,31.5,31.52,31.45,31.5,49600.0,31.5,31.52,31.45,31.5,49600.0
2007-05-23 15:45:00,31.5,31.52,31.48,31.51,64400.0,31.5,31.52,31.48,31.51,64400.0
2007-05-23 15:50:00,31.51,31.51,31.44,31.47,55700.0,31.51,31.51,31.44,31.47,55700.0
2007-05-23 15:55:00,31.47,31.53,31.44,31.46,69500.0,31.47,31.53,31.44,31.46,69500.0
2007-05-24 09:30:00,31.34,31.45,31.04,31.09,21200.0,31.34,31.45,31.04,31.09,21200.0
2007-05-24 09:35:00,31.06,31.06,30.84,30.85,27100.0,31.06,31.06,30.84,30.85,27100.0
2007-05-24 09:40:00,30.85,30.88,30.75,30.87,26200.0,30.85,30.88,30.75,30.87,26200.0
2007-05-24 09:45:00,30.86,30.87,30.8,30.82,17700.0,30.86,30.87,30.8,30.82,17700.0
2007-05-24 09:50:00,30.84,30.96,30.83,30.92,20300.0,30.84,30.96,30.83,30.92,20300.0
2007-05-24 09:55:00,30.91,30.91,30.81,30.85,21500.0,30.91,30.91,30.81,30.85,21500.0
2007-05-24 10:00:00,30.87,31.07,30.87,30.98,41500.0,30.87,31.07,30.87,30.98,41500.0
2007-05-24 10:05:00,30.97,31.15,30.97,31.03,32500.0,30.97,31.15,30.97,31.03,32500.0
2007-05-24 10:10:00,31.02,31.09,31.0,31.01,25900.0,31.02,31.09,31.0,31.01,25900.0
2007-05-24 10:15:00,31.0,31.02,30.97,30.97,9700.0,31.0,31.02,30.97,30.97,9700.0
2007-05-24 10:20:00,30.97,31.11,30.97,31.1,25800.0,30.97,31.11,30.97,31.1,25800.0
2007-05-24 10:25:00,31.08,31.08,30.98,30.98,20500.0,31.08,31.08,30.98,30.98,20500.0
2007-05-24 10:30:00,31.0,31.05,30.96,31.03,16300.0,31.0,31.05,30.96,31.03,16300.0
2007-05-24 10:35:00,31.04,31.1,31.0,31.0,10400.0,31.04,31.1,31.0,31.0,10400.0
2007-05-24 10:40:00,30.99,31.04,30.93,30.93,16900.0,30.99,31.04,30.93,30.93,16900.0
2007-05-24 10:45:00,30.93,31.02,30.93,31.02,25600.0,30.93,31.02,30.93,31.02,25600.0
2007-05-24 10:50:00,31.02,31.04,31.0,31.02,12300.0,31.02,31.04,31.0,31.02,12300.0
2007-05-24 10:55:00,31.02,31.02,30.93,30.95,54700.0,31.02,31.02,30.93,30.95,54700.0
2007-05-24 11:00:00,30.93,31.02,30.93,31.02,24500.0,30.93,31.02,30.93,31.02,24500.0
2007-05-24 11:05:00,31.01,31.04,30.99,31.02,20100.0,31.01,31.04,30.99,31.02,20100.0
2007-05-24 11:10:00,31.02,31.02,31.0,31.0,20700.0,31.02,31.02,31.0,31.0,20700.0
2007-05-24 11:15:00,31.0,31.01,30.93,30.94,26600.0,31.0,31.01,30.93,30.94,26600.0
2007-05-24 11:20:00,30.94,30.97,30.93,30.93,37000.0,30.94,30.97,30.93,30.93,37000.0
2007-05-24 11:25:00,30.93,30.95,30.84,30.87,40000.0,30.93,30.95,30.84,30.87,40000.0
2007-05-24 11:30:00,30.88,30.91,30.83,30.91,44400.0,30.88,30.91,30.83,30.91,44400.0
2007-05-24 11:35:00,30.91,30.94,30.89,30.89,18700.0,30.91,30.94,30.89,30.89,18700.0
2007-05-24 11:40:00,30.9,30.91,30.88,30.88,23600.0,30.9,30.91,30.88,30.88,23600.0
2007-05-24 11:45:00,30.88,30.93,30.86,30.92,18800.0,30.88,30.93,30.86,30.92,18800.0
2007-05-24 11:50:00,30.92,31.01,30.92,31.0,7200.0,30.92,31.01,30.92,31.0,7200.0
2007-05-24 11:55:00,31.01,31.02,31.0,31.0,10500.0,31.01,31.02,31.0,31.0,10500.0
2007-05-24 12:00:00,31.0,31.0,30.94,30.94,8300.0,31.0,31.0,30.94,30.94,8300.0
2007-05-24 12:05:00,30.93,30.93,30.8,30.81,14900.0,30.93,30.93,30.8,30.81,14900.0
2007-05-24 12:10:00,30.81,30.81,30.7,30.72,13900.0,30.81,30.81,30.7,30.72,13900.0
2007-05-24 12:15:00,30.71,30.71,30.6,30.62,27000.0,30.71,30.71,30.6,30.62,27000.0
2007-05-24 12:20:00,30.63,30.64,30.6,30.6,15600.0,30.63,30.64,30.6,30.6,15600.0
2007-05-24 12:25:00,30.6,30.62,30.53,30.55,15800.0,30.6,30.62,30.53,30.55,15800.0
2007-05-24 12:30:00,30.54,30.56,30.45,30.48,22300.0,30.54,30.56,30.45,30.48,22300.0
2007-05-24 12:35:00,30.51,30.55,30.5,30.53,10200.0,30.51,30.55,30.5,30.53,10200.0
2007-05-24 12:40:00,30.5,30.57,30.48,30.51,11200.0,30.5,30.57,30.48,30.51,11200.0
2007-05-24 12:45:00,30.52,30.6,30.52,30.54,5900.0,30.52,30.6,30.52,30.54,5900.0
2007-05-24 12:50:00,30.53,30.6,30.5,30.59,12800.0,30.53,30.6,30.5,30.59,12800.0
2007-05-24 12:55:00,30.6,30.62,30.59,30.62,11600.0,30.6,30.62,30.59,30.62,11600.0
2007-05-24 13:00:00,30.62,30.74,30.62,30.71,34000.0,30.62,30.74,30.62,30.71,34000.0
2007-05-24 13:05:00,30.7,30.75,30.69,30.73,15000.0,30.7,30.75,30.69,30.73,15000.0
2007-05-24 13:10:00,30.73,30.79,30.73,30.75,9300.0,30.73,30.79,30.73,30.75,9300.0
2007-05-24 13:15:00,30.75,30.88,30.75,30.85,28100.0,30.75,30.88,30.75,30.85,28100.0
2007-05-24 13:20:00,30.84,30.9,30.84,30.85,5700.0,30.84,30.9,30.84,30.85,5700.0
2007-05-24 13:25:00,30.86,30.92,30.86,30.92,27100.0,30.86,30.92,30.86,30.92,27100.0
2007-05-24 13:30:00,30.92,30.92,30.88,30.88,7500.0,30.92,30.92,30.88,30.88,7500.0
2007-05-24 13:35:00,30.88,30.92,30.82,30.85,20400.0,30.88,30.92,30.82,30.85,20400.0
2007-05-24 13:40:00,30.84,30.95,30.84,30.92,28500.0,30.84,30.95,30.84,30.92,28500.0
2007-05-24 13:45:00,30.94,31.03,30.91,30.96,21600.0,30.94,31.03,30.91,30.96,21600.0
2007-05-24 13:50:00,30.97,31.03,30.86,31.01,34700.0,30.97,31.03,30.86,31.01,34700.0
2007-05-24 13:55:00,31.0,31.06,30.99,31.04,13400.0,31.0,31.06,30.99,31.04,13400.0
2007-05-24 14:00:00,31.06,31.1,31.0,31.1,28800.0,31.06,31.1,31.0,31.1,28800.0
2007-05-24 14:05:00,31.08,31.1,30.99,31.05,34800.0,31.08,31.1,30.99,31.05,34800.0
2007-05-24 14:10:00,31.04,31.1,30.93,31.04,47400.0,31.04,31.1,30.93,31.04,47400.0
2007-05-24 14:15:00,31.05,31.05,30.96,31.02,21400.0,31.05,31.05,30.96,31.02,21400.0
2007-05-24 14:20:00,31.01,31.12,30.99,31.02,19700.0,31.01,31.12,30.99,31.02,19700.0
2007-05-24 14:25:00,31.02,31.05,30.95,31.0,11300.0,31.02,31.05,30.95,31.0,11300.0
2007-05-24 14:30:00,31.0,31.0,30.92,30.92,7000.0,31.0,31.0,30.92,30.92,7000.0
2007-05-24 14:35:00,30.92,30.92,30.81,30.81,17400.0,30.92,30.92,30.81,30.81,17400.0
2007-05-24 14:40:00,30.81,30.82,30.64,30.68,26400.0,30.81,30.82,30.64,30.68,26400.0
2007-05-24 14:45:00,30.68,30.7,30.63,30.69,11100.0,30.68,30.7,30.63,30.69,11100.0
2007-05-24 14:50:00,30.68,30.71,30.63,30.66,12300.0,30.68,30.71,30.63,30.66,12300.0
2007-05-24 14:55:00,30.67,30.69,30.57,30.59,20000.0,30.67,30.69,30.57,30.59,20000.0
2007-05-24 15:00:00,30.6,30.69,30.6,30.64,15900.0,30.6,30.69,30.6,30.64,15900.0
2007-05-24 15:05:00,30.65,30.68,30.58,30.63,15100.0,30.65,30.68,30.58,30.63,15100.0
2007-05-24 15:10:00,30.63,30.63,30.5,30.57,35100.0,30.63,30.63,30.5,30.57,35100.0
2007-05-24 15:15:00,30.57,30.6,30.52,30.53,15200.0,30.57,30.6,30.52,30.53,15200.0
2007-05-24 15:20:00,30.53,30.57,30.52,30.53,6900.0,30.53,30.57,30.52,30.53,6900.0
2007-05-24 15:25:00,30.54,30.55,30.5,30.51,13200.0,30.54,30.55,30.5,30.51,13200.0
2007-05-24 15:30:00,30.52,30.54,30.46,30.46,25300.0,30.52,30.54,30.46,30.46,25300.0
2007-05-24 15:35:00,30.46,30.47,30.42,30.42,25300.0,30.46,30.47,30.42,30.42,25300.0
2007-05-24 15:40:00,30.42,30.49,30.4,30.48,21000.0,30.42,30.49,30.4,30.48,21000.0
2007-05-24 15:45:00,30.48,30.51,30.47,30.49,16800.0,30.48,30.51,30.47,30.49,16800.0
2007-05-24 15:50:00,30.49,30.53,30.49,30.52,33400.0,30.49,30.53,30.49,30.52,33400.0
2007-05-24 15:55:00,30.53,30.6,30.52,30.54,55200.0,30.53,30.6,30.52,30.54,55200.0
2007-05-25 09:30:00,30.6,30.8,30.51,30.71,11400.0,30.6,30.8,30.51,30.71,11400.0
2007-05-25 09:35:00,30.7,30.7,30.48,30.6,4300.0,30.7,30.7,30.48,30.6,4300.0
2007-05-25 09:40:00,30.65,30.75,30.48,30.5,16000.0,30.65,30.75,30.48,30.5,16000.0
2007-05-25 09:45:00,30.48,30.5,30.42,30.43,12200.0,30.48,30.5,30.42,30.43,12200.0
2007-05-25 09:50:00,30.41,30.44,30.31,30.35,17500.0,30.41,30.44,30.31,30.35,17500.0
2007-05-25 09:55:00,30.33,30.41,30.32,30.38,18000.0,30.33,30.41,30.32,30.38,18000.0
2007-05-25 10:00:00,30.35,30.47,30.32,30.41,22400.0,30.35,30.47,30.32,30.41,22400.0
2007-05-25 10:05:00,30.42,30.47,30.37,30.46,8800.0,30.42,30.47,30.37,30.46,8800.0
2007-05-25 10:10:00,30.47,30.54,30.47,30.52,5200.0,30.47,30.54,30.47,30.52,5200.0
2007-05-25 10:15:00,30.56,30.59,30.45,30.46,11400.0,30.56,30.59,30.45,30.46,11400.0
2007-05-25 10:20:00,30.46,30.55,30.45,30.5,11500.0,30.46,30.55,30.45,30.5,11500.0
2007-05-25 10:25:00,30.49,30.53,30.49,30.52,2500.0,30.49,30.53,30.49,30.52,2500.0
2007-05-25 10:30:00,30.53,30.69,30.52,30.69,6500.0,30.53,30.69,30.52,30.69,6500.0
2007-05-25 10:35:00,30.68,30.73,30.63,30.71,7400.0,30.68,30.73,30.63,30.71,7400.0
2007-05-25 10:40:00,30.73,30.74,30.68,30.72,5600.0,30.73,30.74,30.68,30.72,5600.0
2007-05-25 10:45:00,30.73,30.78,30.72,30.77,11300.0,30.73,30.78,30.72,30.77,11300.0
2007-05-25 10:50:00,30.76,30.8,30.76,30.79,9400.0,30.76,30.8,30.76,30.79,9400.0
2007-05-25 10:55:00,30.78,30.82,30.77,30.82,3200.0,30.78,30.82,30.77,30.82,3200.0
2007-05-25 11:00:00,30.82,30.84,30.82,30.82,6000.0,30.82,30.84,30.82,30.82,6000.0
2007-05-25 11:05:00,30.82,30.84,30.77,30.81,19800.0,30.82,30.84,30.77,30.81,19800.0
2007-05-25 11:10:00,30.8,30.8,30.78,30.78,3200.0,30.8,30.8,30.78,30.78,3200.0
2007-05-25 11:15:00,30.78,30.8,30.77,30.78,4100.0,30.78,30.8,30.77,30.78,4100.0
2007-05-25 11:20:00,30.78,30.78,30.65,30.65,19300.0,30.78,30.78,30.65,30.65,19300.0
2007-05-25 11:25:00,30.63,30.69,30.63,30.67,6200.0,30.63,30.69,30.63,30.67,6200.0
2007-05-25 11:30:00,30.65,30.68,30.62,30.67,6500.0,30.65,30.68,30.62,30.67,6500.0
2007-05-25 11:35:00,30.66,30.69,30.66,30.68,2900.0,30.66,30.69,30.66,30.68,2900.0
2007-05-25 11:40:00,30.68,30.7,30.59,30.59,8800.0,30.68,30.7,30.59,30.59,8800.0
2007-05-25 11:45:00,30.58,30.6,30.55,30.59,7300.0,30.58,30.6,30.55,30.59,7300.0
2007-05-25 11:50:00,30.59,30.6,30.58,30.58,2200.0,30.59,30.6,30.58,30.58,2200.0
2007-05-25 11:55:00,30.56,30.58,30.55,30.58,4800.0,30.56,30.58,30.55,30.58,4800.0
2007-05-25 12:00:00,30.59,30.64,30.59,30.61,7200.0,30.59,30.64,30.59,30.61,7200.0
2007-05-25 12:05:00,30.61,30.61,30.54,30.57,39900.0,30.61,30.61,30.54,30.57,39900.0
2007-05-25 12:10:00,30.58,30.58,30.48,30.52,5500.0,30.58,30.58,30.48,30.52,5500.0
2007-05-25 12:15:00,30.52,30.56,30.52,30.56,5400.0,30.52,30.56,30.52,30.56,5400.0
2007-05-25 12:20:00,30.56,30.62,30.56,30.62,2800.0,30.56,30.62,30.56,30.62,2800.0
2007-05-25 12:25:00,30.61,30.64,30.55,30.56,2700.0,30.61,30.64,30.55,30.56,2700.0
2007-05-25 12:30:00,30.59,30.62,30.58,30.58,5200.0,30.59,30.62,30.58,30.58,5200.0
2007-05-25 12:35:00,30.59,30.6,30.59,30.6,1600.0,30.59,30.6,30.59,30.6,1600.0
2007-05-25 12:40:00,30.6,30.61,30.58,30.6,2600.0,30.6,30.61,30.58,30.6,2600.0
2007-05-25 12:45:00,30.6,30.61,30.6,30.61,1200.0,30.6,30.61,30.6,30.61,1200.0
2007-05-25 12:50:00,30.61,30.61,30.6,30.6,2800.0,30.61,30.61,30.6,30.6,2800.0
2007-05-25 12:55:00,30.6,30.61,30.59,30.59,1200.0,30.6,30.61,30.59,30.59,1200.0
2007-05-25 13:00:00,30.59,30.68,30.59,30.68,4200.0,30.59,30.68,30.59,30.68,4200.0
2007-05-25 13:05:00,30.69,30.76,30.69,30.76,3400.0,30.69,30.76,30.69,30.76,3400.0
2007-05-25 13:10:00,30.76,30.79,30.76,30.79,2900.0,30.76,30.79,30.76,30.79,2900.0
2007-05-25 13:15:00,30.79,30.79,30.76,30.77,3800.0,30.79,30.79,30.76,30.77,3800.0
2007-05-25 13:20:00,30.76,30.76,30.72,30.75,2400.0,30.76,30.76,30.72,30.75,2400.0
2007-05-25 13:25:00,30.77,30.77,30.71,30.73,5800.0,30.77,30.77,30.71,30.73,5800.0
2007-05-25 13:30:00,30.71,30.72,30.71,30.71,1900.0,30.71,30.72,30.71,30.71,1900.0
2007-05-25 13:35:00,30.71,30.71,30.66,30.67,1900.0,30.71,30.71,30.66,30.67,1900.0
2007-05-25 13:40:00,30.67,30.69,30.67,30.69,4900.0,30.67,30.69,30.67,30.69,4900.0
2007-05-25 13:45:00,30.68,30.68,30.6,30.6,2400.0,30.68,30.68,30.6,30.6,2400.0
2007-05-25 13:50:00,30.62,30.64,30.61,30.64,3100.0,30.62,30.64,30.61,30.64,3100.0
2007-05-25 13:55:00,30.64,30.67,30.64,30.66,3000.0,30.64,30.67,30.64,30.66,3000.0
2007-05-25 14:00:00,30.66,30.69,30.66,30.69,3000.0,30.66,30.69,30.66,30.69,3000.0
2007-05-25 14:05:00,30.68,30.71,30.67,30.7,5700.0,30.68,30.71,30.67,30.7,5700.0
2007-05-25 14:10:00,30.71,30.71,30.7,30.7,2500.0,30.71,30.71,30.7,30.7,2500.0
2007-05-25 14:15:00,30.69,30.7,30.67,30.7,5500.0,30.69,30.7,30.67,30.7,5500.0
2007-05-25 14:20:00,30.71,30.72,30.71,30.72,1200.0,30.71,30.72,30.71,30.72,1200.0
2007-05-25 14:25:00,30.72,30.72,30.67,30.67,3800.0,30.72,30.72,30.67,30.67,3800.0
2007-05-25 14:30:00,30.68,30.7,30.68,30.7,1600.0,30.68,30.7,30.68,30.7,1600.0
2007-05-25 14:35:00,30.7,30.72,30.7,30.71,3600.0,30.7,30.72,30.7,30.71,3600.0
2007-05-25 14:40:00,30.72,30.72,30.71,30.72,5000.0,30.72,30.72,30.71,30.72,5000.0
2007-05-25 14:45:00,30.72,30.72,30.69,30.72,9200.0,30.72,30.72,30.69,30.72,9200.0
2007-05-25 14:50:00,30.71,30.72,30.67,30.7,11500.0,30.71,30.72,30.67,30.7,11500.0
2007-05-25 14:55:00,30.71,30.74,30.71,30.73,13200.0,30.71,30.74,30.71,30.73,13200.0
2007-05-25 15:00:00,30.73,30.74,30.72,30.73,5100.0,30.73,30.74,30.72,30.73,5100.0
2007-05-25 15:05:00,30.72,30.73,30.7,30.71,10600.0,30.72,30.73,30.7,30.71,10600.0
2007-05-25 15:10:00,30.72,30.75,30.71,30.73,7200.0,30.72,30.75,30.71,30.73,7200.0
2007-05-25 15:15:00,30.74,30.74,30.69,30.71,6600.0,30.74,30.74,30.69,30.71,6600.0
2007-05-25 15:20:00,30.71,30.71,30.69,30.71,8900.0,30.71,30.71,30.69,30.71,8900.0
2007-05-25 15:25:00,30.71,30.72,30.68,30.68,37000.0,30.71,30.72,30.68,30.68,37000.0
2007-05-25 15:30:00,30.69,30.71,30.68,30.68,10600.0,30.69,30.71,30.68,30.68,10600.0
2007-05-25 15:35:00,30.69,30.72,30.68,30.71,6400.0,30.69,30.72,30.68,30.71,6400.0
2007-05-25 15:40:00,30.7,30.7,30.64,30.66,9100.0,30.7,30.7,30.64,30.66,9100.0
2007-05-25 15:45:00,30.66,30.67,30.58,30.61,14500.0,30.66,30.67,30.58,30.61,14500.0
2007-05-25 15:50:00,30.61,30.64,30.57,30.57,21000.0,30.61,30.64,30.57,30.57,21000.0
2007-05-25 15:55:00,30.57,30.66,30.57,30.61,35300.0,30.57,30.66,30.57,30.61,35300.0
2007-05-29 09:30:00,30.47,30.69,30.47,30.53,12500.0,30.47,30.69,30.47,30.53,12500.0
2007-05-29 09:35:00,30.48,30.59,30.45,30.54,21100.0,30.48,30.59,30.45,30.54,21100.0
2007-05-29 09:40:00,30.55,30.57,30.46,30.57,12100.0,30.55,30.57,30.46,30.57,12100.0
2007-05-29 09:45:00,30.58,30.59,30.5,30.54,6800.0,30.58,30.59,30.5,30.54,6800.0
2007-05-29 09:50:00,30.6,30.63,30.52,30.53,9500.0,30.6,30.63,30.52,30.53,9500.0
2007-05-29 09:55:00,30.53,30.67,30.52,30.66,14700.0,30.53,30.67,30.52,30.66,14700.0
2007-05-29 10:00:00,30.66,30.75,30.65,30.71,15400.0,30.66,30.75,30.65,30.71,15400.0
2007-05-29 10:05:00,30.71,30.72,30.59,30.63,21600.0,30.71,30.72,30.59,30.63,21600.0
2007-05-29 10:10:00,30.62,30.62,30.55,30.55,5500.0,30.62,30.62,30.55,30.55,5500.0
2007-05-29 10:15:00,30.58,30.59,30.54,30.58,7600.0,30.58,30.59,30.54,30.58,7600.0
2007-05-29 10:20:00,30.56,30.6,30.54,30.54,14200.0,30.56,30.6,30.54,30.54,14200.0
2007-05-29 10:25:00,30.54,30.59,30.53,30.59,12100.0,30.54,30.59,30.53,30.59,12100.0
2007-05-29 10:30:00,30.58,30.58,30.47,30.47,19600.0,30.58,30.58,30.47,30.47,19600.0
2007-05-29 10:35:00,30.46,30.54,30.45,30.49,13300.0,30.46,30.54,30.45,30.49,13300.0
2007-05-29 10:40:00,30.48,30.61,30.47,30.53,24700.0,30.48,30.61,30.47,30.53,24700.0
2007-05-29 10:45:00,30.53,30.56,30.52,30.53,8700.0,30.53,30.56,30.52,30.53,8700.0
2007-05-29 10:50:00,30.53,30.55,30.52,30.52,3700.0,30.53,30.55,30.52,30.52,3700.0
2007-05-29 10:55:00,30.52,30.52,30.49,30.49,1800.0,30.52,30.52,30.49,30.49,1800.0
2007-05-29 11:00:00,30.48,30.49,30.4,30.4,13700.0,30.48,30.49,30.4,30.4,13700.0
2007-05-29 11:05:00,30.43,30.43,30.39,30.39,7200.0,30.43,30.43,30.39,30.39,7200.0
2007-05-29 11:10:00,30.4,30.47,30.37,30.41,14500.0,30.4,30.47,30.37,30.41,14500.0
2007-05-29 11:15:00,30.39,30.42,30.39,30.41,8600.0,30.39,30.42,30.39,30.41,8600.0
2007-05-29 11:20:00,30.42,30.5,30.39,30.5,12900.0,30.42,30.5,30.39,30.5,12900.0
2007-05-29 11:25:00,30.49,30.52,30.45,30.47,11500.0,30.49,30.52,30.45,30.47,11500.0
2007-05-29 11:30:00,30.46,30.52,30.46,30.48,17700.0,30.46,30.52,30.46,30.48,17700.0
2007-05-29 11:35:00,30.5,30.5,30.45,30.49,8700.0,30.5,30.5,30.45,30.49,8700.0
2007-05-29 11:40:00,30.47,30.52,30.47,30.52,1200.0,30.47,30.52,30.47,30.52,1200.0
2007-05-29 11:45:00,30.53,30.58,30.53,30.58,3400.0,30.53,30.58,30.53,30.58,3400.0
2007-05-29 11:50:00,30.58,30.62,30.57,30.6,6600.0,30.58,30.62,30.57,30.6,6600.0
2007-05-29 11:55:00,30.61,30.61,30.52,30.52,3000.0,30.61,30.61,30.52,30.52,3000.0
2007-05-29 12:00:00,30.53,30.63,30.53,30.63,7100.0,30.53,30.63,30.53,30.63,7100.0
2007-05-29 12:05:00,30.64,30.66,30.62,30.62,8400.0,30.64,30.66,30.62,30.62,8400.0
2007-05-29 12:10:00,30.64,30.64,30.61,30.61,2100.0,30.64,30.64,30.61,30.61,2100.0
2007-05-29 12:15:00,30.6,30.6,30.54,30.56,5900.0,30.6,30.6,30.54,30.56,5900.0
2007-05-29 12:20:00,30.57,30.58,30.55,30.56,4000.0,30.57,30.58,30.55,30.56,4000.0
2007-05-29 12:25:00,30.55,30.58,30.55,30.57,3000.0,30.55,30.58,30.55,30.57,3000.0
2007-05-29 12:30:00,30.57,30.58,30.55,30.56,2900.0,30.57,30.58,30.55,30.56,2900.0
2007-05-29 12:35:00,30.55,30.55,30.51,30.51,4800.0,30.55,30.55,30.51,30.51,4800.0
2007-05-29 12:40:00,30.5,30.51,30.49,30.5,4000.0,30.5,30.51,30.49,30.5,4000.0
2007-05-29 12:45:00,30.51,30.52,30.5,30.51,2700.0,30.51,30.52,30.5,30.51,2700.0
2007-05-29 12:50:00,30.51,30.51,30.49,30.51,2100.0,30.51,30.51,30.49,30.51,2100.0
2007-05-29 12:55:00,30.52,30.56,30.52,30.53,2100.0,30.52,30.56,30.52,30.53,2100.0
2007-05-29 13:00:00,30.55,30.56,30.54,30.54,2500.0,30.55,30.56,30.54,30.54,2500.0
2007-05-29 13:05:00,30.54,30.57,30.54,30.55,2900.0,30.54,30.57,30.54,30.55,2900.0
2007-05-29 13:10:00,30.55,30.55,30.51,30.54,5400.0,30.55,30.55,30.51,30.54,5400.0
2007-05-29 13:15:00,30.52,30.54,30.51,30.54,5500.0,30.52,30.54,30.51,30.54,5500.0
2007-05-29 13:20:00,30.54,30.54,30.41,30.42,7900.0,30.54,30.54,30.41,30.42,7900.0
2007-05-29 13:25:00,30.41,30.43,30.4,30.42,5400.0,30.41,30.43,30.4,30.42,5400.0
2007-05-29 13:30:00,30.42,30.42,30.36,30.37,7300.0,30.42,30.42,30.36,30.37,7300.0
2007-05-29 13:35:00,30.38,30.38,30.31,30.31,8100.0,30.38,30.38,30.31,30.31,8100.0
2007-05-29 13:40:00,30.29,30.32,30.28,30.28,14300.0,30.29,30.32,30.28,30.28,14300.0
2007-05-29 13:45:00,30.27,30.28,30.21,30.22,11200.0,30.27,30.28,30.21,30.22,11200.0
2007-05-29 13:50:00,30.21,30.27,30.21,30.26,8700.0,30.21,30.27,30.21,30.26,8700.0
2007-05-29 13:55:00,30.27,30.28,30.24,30.25,10400.0,30.27,30.28,30.24,30.25,10400.0
2007-05-29 14:00:00,30.26,30.26,30.23,30.23,9600.0,30.26,30.26,30.23,30.23,9600.0
2007-05-29 14:05:00,30.24,30.3,30.22,30.3,6600.0,30.24,30.3,30.22,30.3,6600.0
2007-05-29 14:10:00,30.28,30.29,30.24,30.26,12000.0,30.28,30.29,30.24,30.26,12000.0
2007-05-29 14:15:00,30.26,30.26,30.2,30.22,9900.0,30.26,30.26,30.2,30.22,9900.0
2007-05-29 14:20:00,30.22,30.27,30.22,30.25,11100.0,30.22,30.27,30.22,30.25,11100.0
2007-05-29 14:25:00,30.25,30.25,30.19,30.2,29400.0,30.25,30.25,30.19,30.2,29400.0
2007-05-29 14:30:00,30.2,30.22,30.14,30.16,20200.0,30.2,30.22,30.14,30.16,20200.0
2007-05-29 14:35:00,30.16,30.22,30.16,30.2,19100.0,30.16,30.22,30.16,30.2,19100.0
2007-05-29 14:40:00,30.2,30.2,30.15,30.19,15600.0,30.2,30.2,30.15,30.19,15600.0
2007-05-29 14:45:00,30.18,30.21,30.14,30.21,26700.0,30.18,30.21,30.14,30.21,26700.0
2007-05-29 14:50:00,30.22,30.23,30.2,30.22,7000.0,30.22,30.23,30.2,30.22,7000.0
2007-05-29 14:55:00,30.21,30.25,30.2,30.21,12800.0,30.21,30.25,30.2,30.21,12800.0
2007-05-29 15:00:00,30.22,30.23,30.2,30.22,188400.0,30.22,30.23,30.2,30.22,188400.0
2007-05-29 15:05:00,30.22,30.27,30.22,30.26,12100.0,30.22,30.27,30.22,30.26,12100.0
2007-05-29 15:10:00,30.26,30.31,30.25,30.31,5700.0,30.26,30.31,30.25,30.31,5700.0
2007-05-29 15:15:00,30.32,30.38,30.32,30.36,8000.0,30.32,30.38,30.32,30.36,8000.0
2007-05-29 15:20:00,30.36,30.37,30.32,30.34,9500.0,30.36,30.37,30.32,30.34,9500.0
2007-05-29 15:25:00,30.35,30.38,30.33,30.35,7000.0,30.35,30.38,30.33,30.35,7000.0
2007-05-29 15:30:00,30.34,30.35,30.31,30.35,6300.0,30.34,30.35,30.31,30.35,6300.0
2007-05-29 15:35:00,30.35,30.39,30.34,30.36,8100.0,30.35,30.39,30.34,30.36,8100.0
2007-05-29 15:40:00,30.36,30.45,30.36,30.44,13000.0,30.36,30.45,30.36,30.44,13000.0
2007-05-29 15:45:00,30.43,30.46,30.41,30.42,12600.0,30.43,30.46,30.41,30.42,12600.0
2007-05-29 15:50:00,30.42,30.48,30.41,30.47,21500.0,30.42,30.48,30.41,30.47,21500.0
2007-05-29 15:55:00,30.47,30.51,30.44,30.51,20600.0,30.47,30.51,30.44,30.51,20600.0
2007-05-30 09:30:00,30.44,30.44,30.0,30.08,18900.0,30.44,30.44,30.0,30.08,18900.0
2007-05-30 09:35:00,30.08,30.26,30.03,30.06,12900.0,30.08,30.26,30.03,30.06,12900.0
2007-05-30 09:40:00,30.05,30.11,30.01,30.01,14100.0,30.05,30.11,30.01,30.01,14100.0
2007-05-30 09:45:00,30.01,30.17,30.01,30.17,23900.0,30.01,30.17,30.01,30.17,23900.0
2007-05-30 09:50:00,30.16,30.29,30.13,30.29,12100.0,30.16,30.29,30.13,30.29,12100.0
2007-05-30 09:55:00,30.28,30.35,30.24,30.32,5500.0,30.28,30.35,30.24,30.32,5500.0
2007-05-30 10:00:00,30.28,30.3,30.24,30.26,2100.0,30.28,30.3,30.24,30.26,2100.0
2007-05-30 10:05:00,30.26,30.33,30.25,30.31,6600.0,30.26,30.33,30.25,30.31,6600.0
2007-05-30 10:10:00,30.33,30.35,30.28,30.35,9900.0,30.33,30.35,30.28,30.35,9900.0
2007-05-30 10:15:00,30.37,30.42,30.34,30.41,8200.0,30.37,30.42,30.34,30.41,8200.0
2007-05-30 10:20:00,30.41,30.41,30.33,30.35,5000.0,30.41,30.41,30.33,30.35,5000.0
2007-05-30 10:25:00,30.36,30.36,30.3,30.33,4300.0,30.36,30.36,30.3,30.33,4300.0
2007-05-30 10:30:00,30.31,30.31,30.2,30.22,11900.0,30.31,30.31,30.2,30.22,11900.0
2007-05-30 10:35:00,30.24,30.24,30.19,30.2,4200.0,30.24,30.24,30.19,30.2,4200.0
2007-05-30 10:40:00,30.2,30.21,30.18,30.19,9000.0,30.2,30.21,30.18,30.19,9000.0
2007-05-30 10:45:00,30.19,30.19,30.11,30.16,11600.0,30.19,30.19,30.11,30.16,11600.0
2007-05-30 10:50:00,30.16,30.18,30.15,30.18,11600.0,30.16,30.18,30.15,30.18,11600.0
2007-05-30 10:55:00,30.17,30.18,30.1,30.14,18400.0,30.17,30.18,30.1,30.14,18400.0
2007-05-30 11:00:00,30.12,30.14,30.1,30.12,4600.0,30.12,30.14,30.1,30.12,4600.0
2007-05-30 11:05:00,30.1,30.13,30.1,30.11,1900.0,30.1,30.13,30.1,30.11,1900.0
2007-05-30 11:10:00,30.11,30.12,30.1,30.1,2100.0,30.11,30.12,30.1,30.1,2100.0
2007-05-30 11:15:00,30.1,30.12,30.1,30.12,4800.0,30.1,30.12,30.1,30.12,4800.0
2007-05-30 11:20:00,30.11,30.23,30.11,30.22,6500.0,30.11,30.23,30.11,30.22,6500.0
2007-05-30 11:25:00,30.21,30.32,30.17,30.29,8600.0,30.21,30.32,30.17,30.29,8600.0
2007-05-30 11:30:00,30.3,30.31,30.23,30.25,8900.0,30.3,30.31,30.23,30.25,8900.0
2007-05-30 11:35:00,30.26,30.29,30.2,30.21,12700.0,30.26,30.29,30.2,30.21,12700.0
2007-05-30 11:40:00,30.2,30.25,30.18,30.19,7400.0,30.2,30.25,30.18,30.19,7400.0
2007-05-30 11:45:00,30.19,30.23,30.14,30.14,4000.0,30.19,30.23,30.14,30.14,4000.0
2007-05-30 11:50:00,30.17,30.2,30.16,30.18,3000.0,30.17,30.2,30.16,30.18,3000.0
2007-05-30 11:55:00,30.2,30.2,30.16,30.18,8000.0,30.2,30.2,30.16,30.18,8000.0
2007-05-30 12:00:00,30.18,30.23,30.16,30.21,20300.0,30.18,30.23,30.16,30.21,20300.0
2007-05-30 12:05:00,30.2,30.32,30.2,30.3,6600.0,30.2,30.32,30.2,30.3,6600.0
2007-05-30 12:10:00,30.31,30.34,30.31,30.32,3400.0,30.31,30.34,30.31,30.32,3400.0
2007-05-30 12:15:00,30.33,30.33,30.3,30.32,4100.0,30.33,30.33,30.3,30.32,4100.0
2007-05-30 12:20:00,30.34,30.37,30.34,30.37,2900.0,30.34,30.37,30.34,30.37,2900.0
2007-05-30 12:25:00,30.37,30.47,30.36,30.47,6600.0,30.37,30.47,30.36,30.47,6600.0
2007-05-30 12:30:00,30.47,30.49,30.42,30.45,14100.0,30.47,30.49,30.42,30.45,14100.0
2007-05-30 12:35:00,30.45,30.45,30.45,30.45,4700.0,30.45,30.45,30.45,30.45,4700.0
2007-05-30 12:40:00,30.45,30.46,30.45,30.45,3500.0,30.45,30.46,30.45,30.45,3500.0
2007-05-30 12:45:00,30.45,30.48,30.45,30.47,3500.0,30.45,30.48,30.45,30.47,3500.0
2007-05-30 12:50:00,30.46,30.48,30.42,30.42,14000.0,30.46,30.48,30.42,30.42,14000.0
2007-05-30 12:55:00,30.41,30.42,30.35,30.35,7100.0,30.41,30.42,30.35,30.35,7100.0
2007-05-30 13:00:00,30.34,30.35,30.32,30.32,5800.0,30.34,30.35,30.32,30.32,5800.0
2007-05-30 13:05:00,30.31,30.31,30.22,30.22,15500.0,30.31,30.31,30.22,30.22,15500.0
2007-05-30 13:10:00,30.22,30.22,30.17,30.18,6300.0,30.22,30.22,30.17,30.18,6300.0
2007-05-30 13:15:00,30.17,30.18,30.16,30.17,3400.0,30.17,30.18,30.16,30.17,3400.0
2007-05-30 13:20:00,30.17,30.2,30.16,30.19,8500.0,30.17,30.2,30.16,30.19,8500.0
2007-05-30 13:25:00,30.18,30.19,30.16,30.18,6200.0,30.18,30.19,30.16,30.18,6200.0
2007-05-30 13:30:00,30.2,30.21,30.17,30.18,6400.0,30.2,30.21,30.17,30.18,6400.0
2007-05-30 13:35:00,30.17,30.17,30.1,30.11,7900.0,30.17,30.17,30.1,30.11,7900.0
2007-05-30 13:40:00,30.1,30.11,30.05,30.05,10500.0,30.1,30.11,30.05,30.05,10500.0
2007-05-30 13:45:00,30.07,30.08,30.06,30.08,4500.0,30.07,30.08,30.06,30.08,4500.0
2007-05-30 13:50:00,30.07,30.09,30.06,30.07,4000.0,30.07,30.09,30.06,30.07,4000.0
2007-05-30 13:55:00,30.07,30.09,30.06,30.08,5200.0,30.07,30.09,30.06,30.08,5200.0
2007-05-30 14:00:00,30.08,30.16,30.02,30.08,33900.0,30.08,30.16,30.02,30.08,33900.0
2007-05-30 14:05:00,30.06,30.15,30.02,30.09,20900.0,30.06,30.15,30.02,30.09,20900.0
2007-05-30 14:10:00,30.08,30.13,30.05,30.1,13300.0,30.08,30.13,30.05,30.1,13300.0
2007-05-30 14:15:00,30.13,30.13,30.03,30.06,8800.0,30.13,30.13,30.03,30.06,8800.0
2007-05-30 14:20:00,30.05,30.06,30.02,30.03,10800.0,30.05,30.06,30.02,30.03,10800.0
2007-05-30 14:25:00,30.02,30.09,30.01,30.05,15100.0,30.02,30.09,30.01,30.05,15100.0
2007-05-30 14:30:00,30.05,30.15,30.03,30.1,14300.0,30.05,30.15,30.03,30.1,14300.0
2007-05-30 14:35:00,30.1,30.19,30.08,30.08,11900.0,30.1,30.19,30.08,30.08,11900.0
2007-05-30 14:40:00,30.09,30.13,30.05,30.1,20000.0,30.09,30.13,30.05,30.1,20000.0
2007-05-30 14:45:00,30.12,30.13,30.09,30.1,6000.0,30.12,30.13,30.09,30.1,6000.0
2007-05-30 14:50:00,30.1,30.13,30.08,30.11,1400.0,30.1,30.13,30.08,30.11,1400.0
2007-05-30 14:55:00,30.13,30.14,30.04,30.04,27400.0,30.13,30.14,30.04,30.04,27400.0
2007-05-30 15:00:00,30.05,30.06,30.0,30.01,29800.0,30.05,30.06,30.0,30.01,29800.0
2007-05-30 15:05:00,30.01,30.01,29.96,29.96,38100.0,30.01,30.01,29.96,29.96,38100.0
2007-05-30 15:10:00,29.96,30.0,29.94,29.94,18100.0,29.96,30.0,29.94,29.94,18100.0
2007-05-30 15:15:00,29.95,30.0,29.94,29.95,20600.0,29.95,30.0,29.94,29.95,20600.0
2007-05-30 15:20:00,29.95,29.95,29.89,29.91,39800.0,29.95,29.95,29.89,29.91,39800.0
2007-05-30 15:25:00,29.91,29.96,29.89,29.96,11700.0,29.91,29.96,29.89,29.96,11700.0
2007-05-30 15:30:00,29.96,30.0,29.91,30.0,52100.0,29.96,30.0,29.91,30.0,52100.0
2007-05-30 15:35:00,30.01,30.06,29.94,30.05,38600.0,30.01,30.06,29.94,30.05,38600.0
2007-05-30 15:40:00,30.05,30.08,30.02,30.02,40400.0,30.05,30.08,30.02,30.02,40400.0
2007-05-30 15:45:00,30.02,30.03,29.92,29.92,59700.0,30.02,30.03,29.92,29.92,59700.0
2007-05-30 15:50:00,29.9,29.98,29.89,29.97,61600.0,29.9,29.98,29.89,29.97,61600.0
2007-05-30 15:55:00,29.97,30.15,29.97,30.13,53500.0,29.97,30.15,29.97,30.13,53500.0
2007-05-31 09:30:00,30.03,30.15,30.0,30.14,24100.0,30.03,30.15,30.0,30.14,24100.0
2007-05-31 09:35:00,30.14,30.16,30.07,30.12,8000.0,30.14,30.16,30.07,30.12,8000.0
2007-05-31 09:40:00,30.11,30.13,29.98,29.98,13300.0,30.11,30.13,29.98,29.98,13300.0
2007-05-31 09:45:00,29.97,29.98,29.9,29.92,13400.0,29.97,29.98,29.9,29.92,13400.0
2007-05-31 09:50:00,29.92,29.92,29.91,29.92,18900.0,29.92,29.92,29.91,29.92,18900.0
2007-05-31 09:55:00,29.91,29.93,29.91,29.91,11600.0,29.91,29.93,29.91,29.91,11600.0
2007-05-31 10:00:00,29.92,29.93,29.9,29.9,21100.0,29.92,29.93,29.9,29.9,21100.0
2007-05-31 10:05:00,29.9,29.92,29.9,29.9,13500.0,29.9,29.92,29.9,29.9,13500.0
2007-05-31 10:10:00,29.9,29.9,29.79,29.82,40000.0,29.9,29.9,29.79,29.82,40000.0
2007-05-31 10:15:00,29.83,29.85,29.82,29.83,10700.0,29.83,29.85,29.82,29.83,10700.0
2007-05-31 10:20:00,29.83,29.87,29.79,29.8,21900.0,29.83,29.87,29.79,29.8,21900.0
2007-05-31 10:25:00,29.8,29.83,29.79,29.82,15400.0,29.8,29.83,29.79,29.82,15400.0
2007-05-31 10:30:00,29.83,29.93,29.81,29.92,32000.0,29.83,29.93,29.81,29.92,32000.0
2007-05-31 10:35:00,29.92,29.93,29.91,29.92,35500.0,29.92,29.93,29.91,29.92,35500.0
2007-05-31 10:40:00,29.92,29.95,29.89,29.94,22000.0,29.92,29.95,29.89,29.94,22000.0
2007-05-31 10:45:00,29.95,29.96,29.91,29.93,23500.0,29.95,29.96,29.91,29.93,23500.0
2007-05-31 10:50:00,29.93,29.93,29.88,29.88,19500.0,29.93,29.93,29.88,29.88,19500.0
2007-05-31 10:55:00,29.89,29.89,29.8,29.8,29200.0,29.89,29.89,29.8,29.8,29200.0
2007-05-31 11:00:00,29.8,29.8,29.77,29.77,21100.0,29.8,29.8,29.77,29.77,21100.0
2007-05-31 11:05:00,29.77,29.8,29.7,29.78,55600.0,29.77,29.8,29.7,29.78,55600.0
2007-05-31 11:10:00,29.8,29.87,29.77,29.83,102200.0,29.8,29.87,29.77,29.83,102200.0
2007-05-31 11:15:00,29.83,29.84,29.76,29.79,7400.0,29.83,29.84,29.76,29.79,7400.0
2007-05-31 11:20:00,29.79,29.9,29.67,29.67,117300.0,29.79,29.9,29.67,29.67,117300.0
2007-05-31 11:25:00,29.68,29.72,29.67,29.68,32400.0,29.68,29.72,29.67,29.68,32400.0
2007-05-31 11:30:00,29.69,29.72,29.68,29.72,20500.0,29.69,29.72,29.68,29.72,20500.0
2007-05-31 11:35:00,29.72,29.74,29.71,29.72,22000.0,29.72,29.74,29.71,29.72,22000.0
2007-05-31 11:40:00,29.72,29.75,29.72,29.74,15100.0,29.72,29.75,29.72,29.74,15100.0
2007-05-31 11:45:00,29.74,29.8,29.74,29.79,31100.0,29.74,29.8,29.74,29.79,31100.0
2007-05-31 11:50:00,29.79,29.8,29.78,29.79,3000.0,29.79,29.8,29.78,29.79,3000.0
2007-05-31 11:55:00,29.79,29.8,29.78,29.79,4600.0,29.79,29.8,29.78,29.79,4600.0
2007-05-31 12:00:00,29.78,29.79,29.77,29.79,9100.0,29.78,29.79,29.77,29.79,9100.0
2007-05-31 12:05:00,29.79,29.79,29.78,29.78,13600.0,29.79,29.79,29.78,29.78,13600.0
2007-05-31 12:10:00,29.78,29.8,29.77,29.77,16600.0,29.78,29.8,29.77,29.77,16600.0
2007-05-31 12:15:00,29.79,29.8,29.78,29.79,9800.0,29.79,29.8,29.78,29.79,9800.0
2007-05-31 12:20:00,29.79,29.8,29.66,29.67,25100.0,29.79,29.8,29.66,29.67,25100.0
2007-05-31 12:25:00,29.67,29.7,29.67,29.68,9000.0,29.67,29.7,29.67,29.68,9000.0
2007-05-31 12:30:00,29.69,29.7,29.67,29.68,11000.0,29.69,29.7,29.67,29.68,11000.0
2007-05-31 12:35:00,29.69,29.7,29.65,29.67,6900.0,29.69,29.7,29.65,29.67,6900.0
2007-05-31 12:40:00,29.67,29.7,29.66,29.69,9600.0,29.67,29.7,29.66,29.69,9600.0
2007-05-31 12:45:00,29.69,29.69,29.66,29.67,10200.0,29.69,29.69,29.66,29.67,10200.0
2007-05-31 12:50:00,29.68,29.68,29.66,29.66,5600.0,29.68,29.68,29.66,29.66,5600.0
2007-05-31 12:55:00,29.68,29.69,29.65,29.68,7200.0,29.68,29.69,29.65,29.68,7200.0
2007-05-31 13:00:00,29.69,29.7,29.67,29.68,9000.0,29.69,29.7,29.67,29.68,9000.0
2007-05-31 13:05:00,29.69,29.7,29.63,29.63,19400.0,29.69,29.7,29.63,29.63,19400.0
2007-05-31 13:10:00,29.64,29.69,29.6,29.68,22900.0,29.64,29.69,29.6,29.68,22900.0
2007-05-31 13:15:00,29.7,29.7,29.63,29.69,17300.0,29.7,29.7,29.63,29.69,17300.0
2007-05-31 13:20:00,29.68,29.7,29.68,29.69,5500.0,29.68,29.7,29.68,29.69,5500.0
2007-05-31 13:25:00,29.7,29.71,29.68,29.68,22600.0,29.7,29.71,29.68,29.68,22600.0
2007-05-31 13:30:00,29.67,29.67,29.61,29.62,14100.0,29.67,29.67,29.61,29.62,14100.0
2007-05-31 13:35:00,29.62,29.64,29.6,29.64,7800.0,29.62,29.64,29.6,29.64,7800.0
2007-05-31 13:40:00,29.63,29.65,29.54,29.61,25000.0,29.63,29.65,29.54,29.61,25000.0
2007-05-31 13:45:00,29.6,29.61,29.58,29.6,17100.0,29.6,29.61,29.58,29.6,17100.0
2007-05-31 13:50:00,29.6,29.6,29.59,29.6,6200.0,29.6,29.6,29.59,29.6,6200.0
2007-05-31 13:55:00,29.59,29.62,29.59,29.59,11200.0,29.59,29.62,29.59,29.59,11200.0
2007-05-31 14:00:00,29.59,29.61,29.55,29.55,23400.0,29.59,29.61,29.55,29.55,23400.0
2007-05-31 14:05:00,29.56,29.58,29.52,29.58,17700.0,29.56,29.58,29.52,29.58,17700.0
2007-05-31 14:10:00,29.58,29.63,29.57,29.62,6400.0,29.58,29.63,29.57,29.62,6400.0
2007-05-31 14:15:00,29.6,29.64,29.6,29.64,9400.0,29.6,29.64,29.6,29.64,9400.0
2007-05-31 14:20:00,29.64,29.66,29.63,29.64,8000.0,29.64,29.66,29.63,29.64,8000.0
2007-05-31 14:25:00,29.64,29.67,29.64,29.67,9100.0,29.64,29.67,29.64,29.67,9100.0
2007-05-31 14:30:00,29.67,29.72,29.67,29.72,12700.0,29.67,29.72,29.67,29.72,12700.0
2007-05-31 14:35:00,29.73,29.73,29.72,29.72,6800.0,29.73,29.73,29.72,29.72,6800.0
2007-05-31 14:40:00,29.72,29.72,29.7,29.71,15200.0,29.72,29.72,29.7,29.71,15200.0
2007-05-31 14:45:00,29.71,29.73,29.7,29.72,13100.0,29.71,29.73,29.7,29.72,13100.0
2007-05-31 14:50:00,29.72,29.78,29.72,29.77,12700.0,29.72,29.78,29.72,29.77,12700.0
2007-05-31 14:55:00,29.78,29.79,29.71,29.71,13300.0,29.78,29.79,29.71,29.71,13300.0
2007-05-31 15:00:00,29.72,29.76,29.72,29.73,12100.0,29.72,29.76,29.72,29.73,12100.0
2007-05-31 15:05:00,29.72,29.74,29.72,29.73,13600.0,29.72,29.74,29.72,29.73,13600.0
2007-05-31 15:10:00,29.73,29.76,29.73,29.74,8700.0,29.73,29.76,29.73,29.74,8700.0
2007-05-31 15:15:00,29.73,29.77,29.73,29.77,6300.0,29.73,29.77,29.73,29.77,6300.0
2007-05-31 15:20:00,29.76,29.79,29.74,29.77,12600.0,29.76,29.79,29.74,29.77,12600.0
2007-05-31 15:25:00,29.77,29.77,29.74,29.75,8600.0,29.77,29.77,29.74,29.75,8600.0
2007-05-31 15:30:00,29.74,29.8,29.74,29.77,36800.0,29.74,29.8,29.74,29.77,36800.0
2007-05-31 15:35:00,29.78,29.82,29.74,29.81,13900.0,29.78,29.82,29.74,29.81,13900.0
2007-05-31 15:40:00,29.81,29.81,29.79,29.8,14400.0,29.81,29.81,29.79,29.8,14400.0
2007-05-31 15:45:00,29.8,29.82,29.79,29.79,15100.0,29.8,29.82,29.79,29.79,15100.0
2007-05-31 15:50:00,29.8,29.86,29.8,29.86,30500.0,29.8,29.86,29.8,29.86,30500.0
2007-05-31 15:55:00,29.86,29.93,29.84,29.84,59900.0,29.86,29.93,29.84,29.84,59900.0
2007-06-01 09:30:00,29.93,29.93,29.73,29.8,12700.0,29.93,29.93,29.73,29.8,12700.0
2007-06-01 09:35:00,29.74,29.89,29.72,29.88,6800.0,29.74,29.89,29.72,29.88,6800.0
2007-06-01 09:40:00,29.88,29.89,29.86,29.87,10600.0,29.88,29.89,29.86,29.87,10600.0
2007-06-01 09:45:00,29.88,29.99,29.88,29.99,14000.0,29.88,29.99,29.88,29.99,14000.0
2007-06-01 09:50:00,29.98,30.11,29.97,30.07,24800.0,29.98,30.11,29.97,30.07,24800.0
2007-06-01 09:55:00,30.07,30.08,29.96,30.06,21500.0,30.07,30.08,29.96,30.06,21500.0
2007-06-01 10:00:00,30.04,30.17,30.01,30.16,16100.0,30.04,30.17,30.01,30.16,16100.0
2007-06-01 10:05:00,30.16,30.16,29.99,30.03,25500.0,30.16,30.16,29.99,30.03,25500.0
2007-06-01 10:10:00,30.03,30.03,29.93,29.95,9900.0,30.03,30.03,29.93,29.95,9900.0
2007-06-01 10:15:00,29.96,29.97,29.93,29.97,8700.0,29.96,29.97,29.93,29.97,8700.0
2007-06-01 10:20:00,29.96,29.97,29.94,29.94,10900.0,29.96,29.97,29.94,29.94,10900.0
2007-06-01 10:25:00,29.94,29.96,29.94,29.95,12500.0,29.94,29.96,29.94,29.95,12500.0
2007-06-01 10:30:00,29.94,29.99,29.94,29.99,16900.0,29.94,29.99,29.94,29.99,16900.0
2007-06-01 10:35:00,30.01,30.05,29.99,30.02,11700.0,30.01,30.05,29.99,30.02,11700.0
2007-06-01 10:40:00,30.02,30.05,30.02,30.03,9100.0,30.02,30.05,30.02,30.03,9100.0
2007-06-01 10:45:00,30.04,30.09,30.03,30.09,9800.0,30.04,30.09,30.03,30.09,9800.0
2007-06-01 10:50:00,30.09,30.1,30.07,30.09,16600.0,30.09,30.1,30.07,30.09,16600.0
2007-06-01 10:55:00,30.08,30.12,30.08,30.11,12400.0,30.08,30.12,30.08,30.11,12400.0
2007-06-01 11:00:00,30.11,30.16,30.11,30.15,17300.0,30.11,30.16,30.11,30.15,17300.0
2007-06-01 11:05:00,30.16,30.25,30.15,30.18,39400.0,30.16,30.25,30.15,30.18,39400.0
2007-06-01 11:10:00,30.18,30.18,30.03,30.03,21900.0,30.18,30.18,30.03,30.03,21900.0
2007-06-01 11:15:00,30.03,30.05,30.03,30.05,13600.0,30.03,30.05,30.03,30.05,13600.0
2007-06-01 11:20:00,30.05,30.05,29.96,29.96,20200.0,30.05,30.05,29.96,29.96,20200.0
2007-06-01 11:25:00,29.98,30.0,29.95,29.95,12900.0,29.98,30.0,29.95,29.95,12900.0
2007-06-01 11:30:00,29.96,29.97,29.95,29.95,8800.0,29.96,29.97,29.95,29.95,8800.0
2007-06-01 11:35:00,29.95,29.95,29.88,29.88,21000.0,29.95,29.95,29.88,29.88,21000.0
2007-06-01 11:40:00,29.89,29.92,29.88,29.89,13300.0,29.89,29.92,29.88,29.89,13300.0
2007-06-01 11:45:00,29.89,29.9,29.84,29.84,14800.0,29.89,29.9,29.84,29.84,14800.0
2007-06-01 11:50:00,29.85,29.86,29.83,29.86,12000.0,29.85,29.86,29.83,29.86,12000.0
2007-06-01 11:55:00,29.85,29.86,29.79,29.8,23300.0,29.85,29.86,29.79,29.8,23300.0
2007-06-01 12:00:00,29.8,29.81,29.78,29.78,9700.0,29.8,29.81,29.78,29.78,9700.0
2007-06-01 12:05:00,29.78,29.79,29.67,29.71,35100.0,29.78,29.79,29.67,29.71,35100.0
2007-06-01 12:10:00,29.72,29.76,29.7,29.76,18300.0,29.72,29.76,29.7,29.76,18300.0
2007-06-01 12:15:00,29.76,29.78,29.75,29.77,6700.0,29.76,29.78,29.75,29.77,6700.0
2007-06-01 12:20:00,29.77,29.79,29.68,29.68,29900.0,29.77,29.79,29.68,29.68,29900.0
2007-06-01 12:25:00,29.7,29.71,29.64,29.71,17700.0,29.7,29.71,29.64,29.71,17700.0
2007-06-01 12:30:00,29.71,29.76,29.69,29.75,8200.0,29.71,29.76,29.69,29.75,8200.0
2007-06-01 12:35:00,29.74,29.96,29.73,29.86,16800.0,29.74,29.96,29.73,29.86,16800.0
2007-06-01 12:40:00,29.85,29.85,29.76,29.79,16700.0,29.85,29.85,29.76,29.79,16700.0
2007-06-01 12:45:00,29.8,29.8,29.73,29.76,5200.0,29.8,29.8,29.73,29.76,5200.0
2007-06-01 12:50:00,29.76,29.76,29.74,29.75,5200.0,29.76,29.76,29.74,29.75,5200.0
2007-06-01 12:55:00,29.75,29.76,29.68,29.7,17400.0,29.75,29.76,29.68,29.7,17400.0
2007-06-01 13:00:00,29.71,29.71,29.69,29.69,6700.0,29.71,29.71,29.69,29.69,6700.0
2007-06-01 13:05:00,29.7,29.71,29.67,29.68,8100.0,29.7,29.71,29.67,29.68,8100.0
2007-06-01 13:10:00,29.67,29.69,29.64,29.66,11300.0,29.67,29.69,29.64,29.66,11300.0
2007-06-01 13:15:00,29.66,29.68,29.58,29.68,32900.0,29.66,29.68,29.58,29.68,32900.0
2007-06-01 13:20:00,29.68,29.72,29.63,29.65,17300.0,29.68,29.72,29.63,29.65,17300.0
2007-06-01 13:25:00,29.65,29.66,29.63,29.65,9200.0,29.65,29.66,29.63,29.65,9200.0
2007-06-01 13:30:00,29.65,29.69,29.64,29.69,7900.0,29.65,29.69,29.64,29.69,7900.0
2007-06-01 13:35:00,29.7,29.7,29.67,29.7,6800.0,29.7,29.7,29.67,29.7,6800.0
2007-06-01 13:40:00,29.7,29.71,29.69,29.7,3900.0,29.7,29.71,29.69,29.7,3900.0
2007-06-01 13:45:00,29.69,29.71,29.69,29.71,8400.0,29.69,29.71,29.69,29.71,8400.0
2007-06-01 13:50:00,29.69,29.7,29.62,29.66,24300.0,29.69,29.7,29.62,29.66,24300.0
2007-06-01 13:55:00,29.66,29.66,29.59,29.6,27700.0,29.66,29.66,29.59,29.6,27700.0
2007-06-01 14:00:00,29.61,29.68,29.61,29.66,7300.0,29.61,29.68,29.61,29.66,7300.0
2007-06-01 14:05:00,29.67,29.67,29.59,29.6,12200.0,29.67,29.67,29.59,29.6,12200.0
2007-06-01 14:10:00,29.61,29.61,29.58,29.58,22000.0,29.61,29.61,29.58,29.58,22000.0
2007-06-01 14:15:00,29.58,29.59,29.57,29.59,4100.0,29.58,29.59,29.57,29.59,4100.0
2007-06-01 14:20:00,29.59,29.59,29.55,29.57,12700.0,29.59,29.59,29.55,29.57,12700.0
2007-06-01 14:25:00,29.56,29.57,29.5,29.51,34200.0,29.56,29.57,29.5,29.51,34200.0
2007-06-01 14:30:00,29.51,29.51,29.47,29.48,9400.0,29.51,29.51,29.47,29.48,9400.0
2007-06-01 14:35:00,29.5,29.53,29.48,29.52,20600.0,29.5,29.53,29.48,29.52,20600.0
2007-06-01 14:40:00,29.52,29.59,29.51,29.57,19600.0,29.52,29.59,29.51,29.57,19600.0
2007-06-01 14:45:00,29.57,29.62,29.56,29.62,4000.0,29.57,29.62,29.56,29.62,4000.0
2007-06-01 14:50:00,29.6,29.61,29.54,29.55,22700.0,29.6,29.61,29.54,29.55,22700.0
2007-06-01 14:55:00,29.54,29.57,29.54,29.54,10800.0,29.54,29.57,29.54,29.54,10800.0
2007-06-01 15:00:00,29.56,29.56,29.48,29.51,28200.0,29.56,29.56,29.48,29.51,28200.0
2007-06-01 15:05:00,29.5,29.52,29.49,29.5,18600.0,29.5,29.52,29.49,29.5,18600.0
2007-06-01 15:10:00,29.5,29.5,29.48,29.5,13200.0,29.5,29.5,29.48,29.5,13200.0
2007-06-01 15:15:00,29.49,29.5,29.45,29.47,21500.0,29.49,29.5,29.45,29.47,21500.0
2007-06-01 15:20:00,29.48,29.48,29.44,29.46,19600.0,29.48,29.48,29.44,29.46,19600.0
2007-06-01 15:25:00,29.46,29.57,29.46,29.57,20500.0,29.46,29.57,29.46,29.57,20500.0
2007-06-01 15:30:00,29.57,29.6,29.51,29.53,30300.0,29.57,29.6,29.51,29.53,30300.0
2007-06-01 15:35:00,29.52,29.65,29.52,29.65,45200.0,29.52,29.65,29.52,29.65,45200.0
2007-06-01 15:40:00,29.66,29.71,29.6,29.67,158600.0,29.66,29.71,29.6,29.67,158600.0
2007-06-01 15:45:00,29.67,29.69,29.63,29.67,26600.0,29.67,29.69,29.63,29.67,26600.0
2007-06-01 15:50:00,29.67,29.72,29.65,29.69,36100.0,29.67,29.72,29.65,29.69,36100.0
2007-06-01 15:55:00,29.7,29.71,29.59,29.66,44400.0,29.7,29.71,29.59,29.66,44400.0
2007-06-04 09:30:00,29.48,29.61,29.48,29.57,30000.0,29.48,29.61,29.48,29.57,30000.0
2007-06-04 09:35:00,29.57,29.81,29.57,29.8,11500.0,29.57,29.81,29.57,29.8,11500.0
2007-06-04 09:40:00,29.8,29.93,29.72,29.93,25200.0,29.8,29.93,29.72,29.93,25200.0
2007-06-04 09:45:00,29.94,29.98,29.77,29.79,19400.0,29.94,29.98,29.77,29.79,19400.0
2007-06-04 09:50:00,29.81,30.04,29.81,29.9,26200.0,29.81,30.04,29.81,29.9,26200.0
2007-06-04 09:55:00,29.9,29.96,29.88,29.88,8000.0,29.9,29.96,29.88,29.88,8000.0
2007-06-04 10:00:00,29.87,29.89,29.75,29.84,20700.0,29.87,29.89,29.75,29.84,20700.0
2007-06-04 10:05:00,29.86,29.89,29.74,29.82,16400.0,29.86,29.89,29.74,29.82,16400.0
2007-06-04 10:10:00,29.81,29.87,29.81,29.83,9200.0,29.81,29.87,29.81,29.83,9200.0
2007-06-04 10:15:00,29.8,29.81,29.75,29.78,8700.0,29.8,29.81,29.75,29.78,8700.0
2007-06-04 10:20:00,29.79,29.79,29.65,29.65,18300.0,29.79,29.79,29.65,29.65,18300.0
2007-06-04 10:25:00,29.66,29.68,29.5,29.5,23100.0,29.66,29.68,29.5,29.5,23100.0
2007-06-04 10:30:00,29.48,29.52,29.36,29.52,33100.0,29.48,29.52,29.36,29.52,33100.0
2007-06-04 10:35:00,29.53,29.55,29.48,29.53,19700.0,29.53,29.55,29.48,29.53,19700.0
2007-06-04 10:40:00,29.54,29.54,29.4,29.41,24800.0,29.54,29.54,29.4,29.41,24800.0
2007-06-04 10:45:00,29.43,29.49,29.41,29.41,10600.0,29.43,29.49,29.41,29.41,10600.0
2007-06-04 10:50:00,29.41,29.41,29.32,29.38,17200.0,29.41,29.41,29.32,29.38,17200.0
2007-06-04 10:55:00,29.38,29.45,29.38,29.45,10500.0,29.38,29.45,29.38,29.45,10500.0
2007-06-04 11:00:00,29.46,29.54,29.44,29.54,7000.0,29.46,29.54,29.44,29.54,7000.0
2007-06-04 11:05:00,29.53,29.64,29.53,29.64,6900.0,29.53,29.64,29.53,29.64,6900.0
2007-06-04 11:10:00,29.64,29.76,29.64,29.75,12400.0,29.64,29.76,29.64,29.75,12400.0
2007-06-04 11:15:00,29.76,29.79,29.74,29.75,8800.0,29.76,29.79,29.74,29.75,8800.0
2007-06-04 11:20:00,29.74,29.74,29.63,29.63,19600.0,29.74,29.74,29.63,29.63,19600.0
2007-06-04 11:25:00,29.63,29.7,29.62,29.69,7400.0,29.63,29.7,29.62,29.69,7400.0
2007-06-04 11:30:00,29.67,29.67,29.58,29.58,10700.0,29.67,29.67,29.58,29.58,10700.0
2007-06-04 11:35:00,29.58,29.58,29.49,29.49,8300.0,29.58,29.58,29.49,29.49,8300.0
2007-06-04 11:40:00,29.49,29.49,29.41,29.41,10500.0,29.49,29.49,29.41,29.41,10500.0
2007-06-04 11:45:00,29.41,29.5,29.41,29.49,5800.0,29.41,29.5,29.41,29.49,5800.0
2007-06-04 11:50:00,29.49,29.49,29.42,29.42,12200.0,29.49,29.49,29.42,29.42,12200.0
2007-06-04 11:55:00,29.43,29.45,29.42,29.44,6600.0,29.43,29.45,29.42,29.44,6600.0
2007-06-04 12:00:00,29.44,29.44,29.41,29.44,4700.0,29.44,29.44,29.41,29.44,4700.0
2007-06-04 12:05:00,29.44,29.45,29.42,29.44,6700.0,29.44,29.45,29.42,29.44,6700.0
2007-06-04 12:10:00,29.45,29.47,29.43,29.45,7100.0,29.45,29.47,29.43,29.45,7100.0
2007-06-04 12:15:00,29.44,29.46,29.42,29.45,5500.0,29.44,29.46,29.42,29.45,5500.0
2007-06-04 12:20:00,29.46,29.5,29.44,29.47,5500.0,29.46,29.5,29.44,29.47,5500.0
2007-06-04 12:25:00,29.46,29.47,29.45,29.45,5300.0,29.46,29.47,29.45,29.45,5300.0
2007-06-04 12:30:00,29.43,29.44,29.41,29.43,5500.0,29.43,29.44,29.41,29.43,5500.0
2007-06-04 12:35:00,29.43,29.5,29.43,29.5,5900.0,29.43,29.5,29.43,29.5,5900.0
2007-06-04 12:40:00,29.49,29.51,29.47,29.49,6000.0,29.49,29.51,29.47,29.49,6000.0
2007-06-04 12:45:00,29.48,29.52,29.47,29.51,6500.0,29.48,29.52,29.47,29.51,6500.0
2007-06-04 12:50:00,29.51,29.54,29.51,29.52,4800.0,29.51,29.54,29.51,29.52,4800.0
2007-06-04 12:55:00,29.51,29.52,29.49,29.52,9600.0,29.51,29.52,29.49,29.52,9600.0
2007-06-04 13:00:00,29.52,29.52,29.5,29.51,2200.0,29.52,29.52,29.5,29.51,2200.0
2007-06-04 13:05:00,29.51,29.52,29.5,29.5,2500.0,29.51,29.52,29.5,29.5,2500.0
2007-06-04 13:10:00,29.5,29.51,29.47,29.51,7300.0,29.5,29.51,29.47,29.51,7300.0
2007-06-04 13:15:00,29.51,29.51,29.46,29.47,4800.0,29.51,29.51,29.46,29.47,4800.0
2007-06-04 13:20:00,29.47,29.49,29.44,29.49,3700.0,29.47,29.49,29.44,29.49,3700.0
2007-06-04 13:25:00,29.48,29.48,29.45,29.48,5600.0,29.48,29.48,29.45,29.48,5600.0
2007-06-04 13:30:00,29.47,29.49,29.46,29.46,5600.0,29.47,29.49,29.46,29.46,5600.0
2007-06-04 13:35:00,29.47,29.48,29.45,29.46,2300.0,29.47,29.48,29.45,29.46,2300.0
2007-06-04 13:40:00,29.44,29.47,29.44,29.47,5000.0,29.44,29.47,29.44,29.47,5000.0
2007-06-04 13:45:00,29.47,29.47,29.46,29.47,2300.0,29.47,29.47,29.46,29.47,2300.0
2007-06-04 13:50:00,29.47,29.48,29.46,29.46,3400.0,29.47,29.48,29.46,29.46,3400.0
2007-06-04 13:55:00,29.46,29.47,29.45,29.46,3500.0,29.46,29.47,29.45,29.46,3500.0
2007-06-04 14:00:00,29.45,29.47,29.44,29.46,5800.0,29.45,29.47,29.44,29.46,5800.0
2007-06-04 14:05:00,29.46,29.49,29.44,29.47,13100.0,29.46,29.49,29.44,29.47,13100.0
2007-06-04 14:10:00,29.47,29.48,29.45,29.45,5600.0,29.47,29.48,29.45,29.45,5600.0
2007-06-04 14:15:00,29.46,29.46,29.43,29.45,10000.0,29.46,29.46,29.43,29.45,10000.0
2007-06-04 14:20:00,29.44,29.47,29.43,29.43,6000.0,29.44,29.47,29.43,29.43,6000.0
2007-06-04 14:25:00,29.42,29.44,29.42,29.44,12300.0,29.42,29.44,29.42,29.44,12300.0
2007-06-04 14:30:00,29.43,29.43,29.4,29.43,17800.0,29.43,29.43,29.4,29.43,17800.0
2007-06-04 14:35:00,29.43,29.44,29.4,29.42,16000.0,29.43,29.44,29.4,29.42,16000.0
2007-06-04 14:40:00,29.41,29.42,29.4,29.41,10800.0,29.41,29.42,29.4,29.41,10800.0
2007-06-04 14:45:00,29.42,29.43,29.39,29.41,24300.0,29.42,29.43,29.39,29.41,24300.0
2007-06-04 14:50:00,29.41,29.42,29.36,29.38,34300.0,29.41,29.42,29.36,29.38,34300.0
2007-06-04 14:55:00,29.39,29.41,29.37,29.39,15800.0,29.39,29.41,29.37,29.39,15800.0
2007-06-04 15:00:00,29.39,29.41,29.38,29.38,13200.0,29.39,29.41,29.38,29.38,13200.0
2007-06-04 15:05:00,29.39,29.43,29.37,29.39,26900.0,29.39,29.43,29.37,29.39,26900.0
2007-06-04 15:10:00,29.39,29.42,29.38,29.41,14200.0,29.39,29.42,29.38,29.41,14200.0
2007-06-04 15:15:00,29.41,29.41,29.4,29.4,5600.0,29.41,29.41,29.4,29.4,5600.0
2007-06-04 15:20:00,29.41,29.42,29.4,29.41,24500.0,29.41,29.42,29.4,29.41,24500.0
2007-06-04 15:25:00,29.41,29.44,29.41,29.42,10100.0,29.41,29.44,29.41,29.42,10100.0
2007-06-04 15:30:00,29.43,29.45,29.4,29.42,12700.0,29.43,29.45,29.4,29.42,12700.0
2007-06-04 15:35:00,29.41,29.42,29.39,29.4,13300.0,29.41,29.42,29.39,29.4,13300.0
2007-06-04 15:40:00,29.4,29.41,29.39,29.4,19900.0,29.4,29.41,29.39,29.4,19900.0
2007-06-04 15:45:00,29.4,29.46,29.4,29.45,20300.0,29.4,29.46,29.4,29.45,20300.0
2007-06-04 15:50:00,29.45,29.5,29.44,29.45,34400.0,29.45,29.5,29.44,29.45,34400.0
2007-06-04 15:55:00,29.44,29.5,29.44,29.45,20800.0,29.44,29.5,29.44,29.45,20800.0
2007-06-05 09:30:00,29.43,29.43,29.02,29.05,76800.0,29.43,29.43,29.02,29.05,76800.0
2007-06-05 09:35:00,29.05,29.11,29.04,29.1,37600.0,29.05,29.11,29.04,29.1,37600.0
2007-06-05 09:40:00,29.09,29.28,29.07,29.24,37800.0,29.09,29.28,29.07,29.24,37800.0
2007-06-05 09:45:00,29.26,29.28,29.25,29.26,17800.0,29.26,29.28,29.25,29.26,17800.0
2007-06-05 09:50:00,29.26,29.34,29.25,29.32,25000.0,29.26,29.34,29.25,29.32,25000.0
2007-06-05 09:55:00,29.34,29.34,29.31,29.32,17800.0,29.34,29.34,29.31,29.32,17800.0
2007-06-05 10:00:00,29.33,29.4,29.33,29.39,32400.0,29.33,29.4,29.33,29.39,32400.0
2007-06-05 10:05:00,29.4,29.46,29.39,29.45,19200.0,29.4,29.46,29.39,29.45,19200.0
2007-06-05 10:10:00,29.44,29.45,29.39,29.4,14100.0,29.44,29.45,29.39,29.4,14100.0
2007-06-05 10:15:00,29.4,29.42,29.39,29.4,29300.0,29.4,29.42,29.39,29.4,29300.0
2007-06-05 10:20:00,29.39,29.4,29.29,29.31,24700.0,29.39,29.4,29.29,29.31,24700.0
2007-06-05 10:25:00,29.32,29.36,29.31,29.36,19000.0,29.32,29.36,29.31,29.36,19000.0
2007-06-05 10:30:00,29.35,29.47,29.35,29.42,11700.0,29.35,29.47,29.35,29.42,11700.0
2007-06-05 10:35:00,29.41,29.45,29.4,29.44,7500.0,29.41,29.45,29.4,29.44,7500.0
2007-06-05 10:40:00,29.4,29.43,29.38,29.4,9300.0,29.4,29.43,29.38,29.4,9300.0
2007-06-05 10:45:00,29.42,29.49,29.41,29.49,7000.0,29.42,29.49,29.41,29.49,7000.0
2007-06-05 10:50:00,29.49,29.55,29.47,29.52,7500.0,29.49,29.55,29.47,29.52,7500.0
2007-06-05 10:55:00,29.54,29.57,29.54,29.57,5500.0,29.54,29.57,29.54,29.57,5500.0
2007-06-05 11:00:00,29.55,29.64,29.55,29.63,12600.0,29.55,29.64,29.55,29.63,12600.0
2007-06-05 11:05:00,29.63,29.64,29.6,29.64,11200.0,29.63,29.64,29.6,29.64,11200.0
2007-06-05 11:10:00,29.63,29.69,29.63,29.68,6600.0,29.63,29.69,29.63,29.68,6600.0
2007-06-05 11:15:00,29.66,29.69,29.61,29.62,5600.0,29.66,29.69,29.61,29.62,5600.0
2007-06-05 11:20:00,29.64,29.64,29.59,29.61,12700.0,29.64,29.64,29.59,29.61,12700.0
2007-06-05 11:25:00,29.61,29.62,29.6,29.61,7100.0,29.61,29.62,29.6,29.61,7100.0
2007-06-05 11:30:00,29.61,29.62,29.59,29.62,11700.0,29.61,29.62,29.59,29.62,11700.0
2007-06-05 11:35:00,29.62,29.65,29.62,29.63,3900.0,29.62,29.65,29.62,29.63,3900.0
2007-06-05 11:40:00,29.61,29.62,29.6,29.6,4400.0,29.61,29.62,29.6,29.6,4400.0
2007-06-05 11:45:00,29.6,29.61,29.57,29.58,13700.0,29.6,29.61,29.57,29.58,13700.0
2007-06-05 11:50:00,29.58,29.58,29.55,29.56,4900.0,29.58,29.58,29.55,29.56,4900.0
2007-06-05 11:55:00,29.56,29.57,29.49,29.5,9700.0,29.56,29.57,29.49,29.5,9700.0
2007-06-05 12:00:00,29.49,29.53,29.42,29.44,11100.0,29.49,29.53,29.42,29.44,11100.0
2007-06-05 12:05:00,29.45,29.53,29.44,29.48,31200.0,29.45,29.53,29.44,29.48,31200.0
2007-06-05 12:10:00,29.47,29.47,29.39,29.42,31700.0,29.47,29.47,29.39,29.42,31700.0
2007-06-05 12:15:00,29.42,29.43,29.33,29.36,30200.0,29.42,29.43,29.33,29.36,30200.0
2007-06-05 12:20:00,29.34,29.36,29.31,29.31,7300.0,29.34,29.36,29.31,29.31,7300.0
2007-06-05 12:25:00,29.3,29.3,29.26,29.29,6400.0,29.3,29.3,29.26,29.29,6400.0
2007-06-05 12:30:00,29.3,29.31,29.27,29.28,7900.0,29.3,29.31,29.27,29.28,7900.0
2007-06-05 12:35:00,29.29,29.34,29.27,29.34,25300.0,29.29,29.34,29.27,29.34,25300.0
2007-06-05 12:40:00,29.32,29.32,29.28,29.3,10100.0,29.32,29.32,29.28,29.3,10100.0
2007-06-05 12:45:00,29.31,29.32,29.28,29.32,4000.0,29.31,29.32,29.28,29.32,4000.0
2007-06-05 12:50:00,29.32,29.38,29.31,29.38,5600.0,29.32,29.38,29.31,29.38,5600.0
2007-06-05 12:55:00,29.38,29.44,29.38,29.42,8800.0,29.38,29.44,29.38,29.42,8800.0
2007-06-05 13:00:00,29.42,29.43,29.37,29.37,4900.0,29.42,29.43,29.37,29.37,4900.0
2007-06-05 13:05:00,29.39,29.45,29.39,29.44,6900.0,29.39,29.45,29.39,29.44,6900.0
2007-06-05 13:10:00,29.45,29.51,29.36,29.36,20600.0,29.45,29.51,29.36,29.36,20600.0
2007-06-05 13:15:00,29.37,29.5,29.36,29.49,12100.0,29.37,29.5,29.36,29.49,12100.0
2007-06-05 13:20:00,29.48,29.49,29.38,29.39,5100.0,29.48,29.49,29.38,29.39,5100.0
2007-06-05 13:25:00,29.39,29.43,29.38,29.43,3300.0,29.39,29.43,29.38,29.43,3300.0
2007-06-05 13:30:00,29.4,29.43,29.31,29.31,6400.0,29.4,29.43,29.31,29.31,6400.0
2007-06-05 13:35:00,29.32,29.41,29.32,29.39,4800.0,29.32,29.41,29.32,29.39,4800.0
2007-06-05 13:40:00,29.39,29.41,29.25,29.31,17100.0,29.39,29.41,29.25,29.31,17100.0
2007-06-05 13:45:00,29.31,29.4,29.3,29.31,5100.0,29.31,29.4,29.3,29.31,5100.0
2007-06-05 13:50:00,29.33,29.39,29.33,29.39,6300.0,29.33,29.39,29.33,29.39,6300.0
2007-06-05 13:55:00,29.38,29.39,29.37,29.38,3500.0,29.38,29.39,29.37,29.38,3500.0
2007-06-05 14:00:00,29.39,29.4,29.38,29.4,5600.0,29.39,29.4,29.38,29.4,5600.0
2007-06-05 14:05:00,29.4,29.41,29.39,29.41,5000.0,29.4,29.41,29.39,29.41,5000.0
2007-06-05 14:10:00,29.41,29.42,29.36,29.38,6500.0,29.41,29.42,29.36,29.38,6500.0
2007-06-05 14:15:00,29.37,29.39,29.36,29.37,6600.0,29.37,29.39,29.36,29.37,6600.0
2007-06-05 14:20:00,29.37,29.42,29.37,29.42,8300.0,29.37,29.42,29.37,29.42,8300.0
2007-06-05 14:25:00,29.42,29.43,29.38,29.38,7300.0,29.42,29.43,29.38,29.38,7300.0
2007-06-05 14:30:00,29.39,29.4,29.35,29.35,12900.0,29.39,29.4,29.35,29.35,12900.0
2007-06-05 14:35:00,29.35,29.38,29.32,29.35,25600.0,29.35,29.38,29.32,29.35,25600.0
2007-06-05 14:40:00,29.37,29.41,29.37,29.41,7900.0,29.37,29.41,29.37,29.41,7900.0
2007-06-05 14:45:00,29.4,29.43,29.4,29.43,6900.0,29.4,29.43,29.4,29.43,6900.0
2007-06-05 14:50:00,29.43,29.45,29.41,29.45,11600.0,29.43,29.45,29.41,29.45,11600.0
2007-06-05 14:55:00,29.45,29.45,29.41,29.43,6200.0,29.45,29.45,29.41,29.43,6200.0
2007-06-05 15:00:00,29.43,29.44,29.41,29.43,5800.0,29.43,29.44,29.41,29.43,5800.0
2007-06-05 15:05:00,29.43,29.45,29.42,29.45,9400.0,29.43,29.45,29.42,29.45,9400.0
2007-06-05 15:10:00,29.45,29.51,29.45,29.51,17900.0,29.45,29.51,29.45,29.51,17900.0
2007-06-05 15:15:00,29.5,29.5,29.46,29.5,7600.0,29.5,29.5,29.46,29.5,7600.0
2007-06-05 15:20:00,29.5,29.52,29.47,29.49,22200.0,29.5,29.52,29.47,29.49,22200.0
2007-06-05 15:25:00,29.49,29.53,29.47,29.53,6300.0,29.49,29.53,29.47,29.53,6300.0
2007-06-05 15:30:00,29.53,29.56,29.51,29.54,11300.0,29.53,29.56,29.51,29.54,11300.0
2007-06-05 15:35:00,29.53,29.54,29.5,29.52,15400.0,29.53,29.54,29.5,29.52,15400.0
2007-06-05 15:40:00,29.53,29.54,29.51,29.54,8000.0,29.53,29.54,29.51,29.54,8000.0
2007-06-05 15:45:00,29.55,29.56,29.53,29.54,14200.0,29.55,29.56,29.53,29.54,14200.0
2007-06-05 15:50:00,29.53,29.54,29.49,29.5,29400.0,29.53,29.54,29.49,29.5,29400.0
2007-06-05 15:55:00,29.49,29.58,29.47,29.55,31000.0,29.49,29.58,29.47,29.55,31000.0
2007-06-06 09:30:00,29.48,29.48,29.22,29.31,19100.0,29.48,29.48,29.22,29.31,19100.0
2007-06-06 09:35:00,29.27,29.29,29.23,29.27,11200.0,29.27,29.29,29.23,29.27,11200.0
2007-06-06 09:40:00,29.23,29.3,29.23,29.23,17600.0,29.23,29.3,29.23,29.23,17600.0
2007-06-06 09:45:00,29.23,29.25,29.05,29.05,22500.0,29.23,29.25,29.05,29.05,22500.0
2007-06-06 09:50:00,29.07,29.08,28.93,28.99,50300.0,29.07,29.08,28.93,28.99,50300.0
2007-06-06 09:55:00,28.96,29.1,28.96,29.04,18200.0,28.96,29.1,28.96,29.04,18200.0
2007-06-06 10:00:00,29.05,29.05,28.9,28.9,17700.0,29.05,29.05,28.9,28.9,17700.0
2007-06-06 10:05:00,28.91,29.01,28.84,28.98,48500.0,28.91,29.01,28.84,28.98,48500.0
2007-06-06 10:10:00,28.98,29.1,28.96,29.07,19800.0,28.98,29.1,28.96,29.07,19800.0
2007-06-06 10:15:00,29.09,29.09,29.03,29.03,9700.0,29.09,29.09,29.03,29.03,9700.0
2007-06-06 10:20:00,29.04,29.08,29.01,29.01,12100.0,29.04,29.08,29.01,29.01,12100.0
2007-06-06 10:25:00,29.01,29.06,28.95,29.06,25200.0,29.01,29.06,28.95,29.06,25200.0
2007-06-06 10:30:00,29.06,29.07,29.0,29.01,10200.0,29.06,29.07,29.0,29.01,10200.0
2007-06-06 10:35:00,29.01,29.01,28.92,28.98,19100.0,29.01,29.01,28.92,28.98,19100.0
2007-06-06 10:40:00,28.99,29.01,28.96,29.01,14500.0,28.99,29.01,28.96,29.01,14500.0
2007-06-06 10:45:00,29.0,29.03,28.99,29.02,30300.0,29.0,29.03,28.99,29.02,30300.0
2007-06-06 10:50:00,29.04,29.04,28.99,29.02,18500.0,29.04,29.04,28.99,29.02,18500.0
2007-06-06 10:55:00,29.02,29.03,29.0,29.01,14800.0,29.02,29.03,29.0,29.01,14800.0
2007-06-06 11:00:00,28.99,29.01,28.93,28.94,20800.0,28.99,29.01,28.93,28.94,20800.0
2007-06-06 11:05:00,28.94,29.02,28.92,28.99,16400.0,28.94,29.02,28.92,28.99,16400.0
2007-06-06 11:10:00,28.99,29.02,28.9,28.92,21800.0,28.99,29.02,28.9,28.92,21800.0
2007-06-06 11:15:00,28.94,28.94,28.9,28.92,18900.0,28.94,28.94,28.9,28.92,18900.0
2007-06-06 11:20:00,28.9,28.94,28.9,28.91,36300.0,28.9,28.94,28.9,28.91,36300.0
2007-06-06 11:25:00,28.91,28.91,28.88,28.9,12500.0,28.91,28.91,28.88,28.9,12500.0
2007-06-06 11:30:00,28.9,29.0,28.85,28.85,9900.0,28.9,29.0,28.85,28.85,9900.0
2007-06-06 11:35:00,28.86,28.86,28.84,28.85,14400.0,28.86,28.86,28.84,28.85,14400.0
2007-06-06 11:40:00,28.86,28.91,28.85,28.89,15200.0,28.86,28.91,28.85,28.89,15200.0
2007-06-06 11:45:00,28.87,28.9,28.8,28.8,28900.0,28.87,28.9,28.8,28.8,28900.0
2007-06-06 11:50:00,28.81,28.87,28.8,28.84,15400.0,28.81,28.87,28.8,28.84,15400.0
2007-06-06 11:55:00,28.85,28.85,28.82,28.83,12000.0,28.85,28.85,28.82,28.83,12000.0
2007-06-06 12:00:00,28.83,28.93,28.83,28.87,22900.0,28.83,28.93,28.83,28.87,22900.0
2007-06-06 12:05:00,28.88,28.97,28.88,28.97,7600.0,28.88,28.97,28.88,28.97,7600.0
2007-06-06 12:10:00,28.99,29.0,28.97,28.99,6500.0,28.99,29.0,28.97,28.99,6500.0
2007-06-06 12:15:00,29.0,29.05,28.99,29.04,6100.0,29.0,29.05,28.99,29.04,6100.0
2007-06-06 12:20:00,29.05,29.1,29.02,29.04,10600.0,29.05,29.1,29.02,29.04,10600.0
2007-06-06 12:25:00,29.04,29.06,29.01,29.01,5300.0,29.04,29.06,29.01,29.01,5300.0
2007-06-06 12:30:00,29.01,29.03,28.99,29.01,2000.0,29.01,29.03,28.99,29.01,2000.0
2007-06-06 12:35:00,29.0,29.01,28.92,28.92,6900.0,29.0,29.01,28.92,28.92,6900.0
2007-06-06 12:40:00,28.93,28.98,28.82,28.85,21000.0,28.93,28.98,28.82,28.85,21000.0
2007-06-06 12:45:00,28.86,28.86,28.8,28.8,13600.0,28.86,28.86,28.8,28.8,13600.0
2007-06-06 12:50:00,28.8,28.86,28.8,28.86,13600.0,28.8,28.86,28.8,28.86,13600.0
2007-06-06 12:55:00,28.85,28.86,28.83,28.85,8000.0,28.85,28.86,28.83,28.85,8000.0
2007-06-06 13:00:00,28.86,28.93,28.85,28.93,15900.0,28.86,28.93,28.85,28.93,15900.0
2007-06-06 13:05:00,28.94,28.95,28.89,28.91,4600.0,28.94,28.95,28.89,28.91,4600.0
2007-06-06 13:10:00,28.9,28.93,28.86,28.89,16300.0,28.9,28.93,28.86,28.89,16300.0
2007-06-06 13:15:00,28.9,28.94,28.89,28.9,5600.0,28.9,28.94,28.89,28.9,5600.0
2007-06-06 13:20:00,28.91,28.91,28.81,28.85,11900.0,28.91,28.91,28.81,28.85,11900.0
2007-06-06 13:25:00,28.83,28.88,28.82,28.84,6400.0,28.83,28.88,28.82,28.84,6400.0
2007-06-06 13:30:00,28.85,28.87,28.83,28.85,4400.0,28.85,28.87,28.83,28.85,4400.0
2007-06-06 13:35:00,28.86,28.86,28.8,28.8,7900.0,28.86,28.86,28.8,28.8,7900.0
2007-06-06 13:40:00,28.8,28.83,28.8,28.8,8800.0,28.8,28.83,28.8,28.8,8800.0
2007-06-06 13:45:00,28.82,28.84,28.81,28.83,5500.0,28.82,28.84,28.81,28.83,5500.0
2007-06-06 13:50:00,28.84,28.84,28.8,28.84,10000.0,28.84,28.84,28.8,28.84,10000.0
2007-06-06 13:55:00,28.83,28.86,28.82,28.86,8600.0,28.83,28.86,28.82,28.86,8600.0
2007-06-06 14:00:00,28.85,28.87,28.81,28.81,11000.0,28.85,28.87,28.81,28.81,11000.0
2007-06-06 14:05:00,28.8,28.86,28.8,28.86,15000.0,28.8,28.86,28.8,28.86,15000.0
2007-06-06 14:10:00,28.86,28.88,28.84,28.85,12000.0,28.86,28.88,28.84,28.85,12000.0
2007-06-06 14:15:00,28.84,28.86,28.84,28.85,9200.0,28.84,28.86,28.84,28.85,9200.0
2007-06-06 14:20:00,28.84,28.85,28.76,28.78,13500.0,28.84,28.85,28.76,28.78,13500.0
2007-06-06 14:25:00,28.78,28.8,28.77,28.79,14800.0,28.78,28.8,28.77,28.79,14800.0
2007-06-06 14:30:00,28.78,28.8,28.78,28.8,5200.0,28.78,28.8,28.78,28.8,5200.0
2007-06-06 14:35:00,28.79,28.8,28.77,28.78,16000.0,28.79,28.8,28.77,28.78,16000.0
2007-06-06 14:40:00,28.78,28.84,28.77,28.83,11900.0,28.78,28.84,28.77,28.83,11900.0
2007-06-06 14:45:00,28.84,28.84,28.77,28.78,12200.0,28.84,28.84,28.77,28.78,12200.0
2007-06-06 14:50:00,28.78,28.81,28.76,28.78,24200.0,28.78,28.81,28.76,28.78,24200.0
2007-06-06 14:55:00,28.78,28.8,28.77,28.77,10100.0,28.78,28.8,28.77,28.77,10100.0
2007-06-06 15:00:00,28.77,28.77,28.69,28.74,20700.0,28.77,28.77,28.69,28.74,20700.0
2007-06-06 15:05:00,28.73,28.75,28.66,28.71,23800.0,28.73,28.75,28.66,28.71,23800.0
2007-06-06 15:10:00,28.71,28.72,28.68,28.7,20100.0,28.71,28.72,28.68,28.7,20100.0
2007-06-06 15:15:00,28.71,28.78,28.7,28.77,35300.0,28.71,28.78,28.7,28.77,35300.0
2007-06-06 15:20:00,28.77,28.83,28.77,28.83,21000.0,28.77,28.83,28.77,28.83,21000.0
2007-06-06 15:25:00,28.82,28.87,28.82,28.83,32900.0,28.82,28.87,28.82,28.83,32900.0
2007-06-06 15:30:00,28.83,28.85,28.81,28.82,23600.0,28.83,28.85,28.81,28.82,23600.0
2007-06-06 15:35:00,28.82,28.82,28.7,28.7,21200.0,28.82,28.82,28.7,28.7,21200.0
2007-06-06 15:40:00,28.7,28.72,28.68,28.7,30300.0,28.7,28.72,28.68,28.7,30300.0
2007-06-06 15:45:00,28.71,28.73,28.68,28.7,24700.0,28.71,28.73,28.68,28.7,24700.0
2007-06-06 15:50:00,28.7,28.76,28.7,28.73,49900.0,28.7,28.76,28.7,28.73,49900.0
2007-06-06 15:55:00,28.73,28.8,28.72,28.75,59500.0,28.73,28.8,28.72,28.75,59500.0
2007-06-07 09:30:00,28.55,28.74,28.5,28.66,37000.0,28.55,28.74,28.5,28.66,37000.0
2007-06-07 09:35:00,28.61,28.63,28.25,28.25,53300.0,28.61,28.63,28.25,28.25,53300.0
2007-06-07 09:40:00,28.25,28.63,28.21,28.63,32400.0,28.25,28.63,28.21,28.63,32400.0
2007-06-07 09:45:00,28.64,28.69,28.6,28.66,14300.0,28.64,28.69,28.6,28.66,14300.0
2007-06-07 09:50:00,28.68,28.69,28.62,28.63,11900.0,28.68,28.69,28.62,28.63,11900.0
2007-06-07 09:55:00,28.65,28.73,28.65,28.7,8600.0,28.65,28.73,28.65,28.7,8600.0
2007-06-07 10:00:00,28.69,28.7,28.53,28.58,43300.0,28.69,28.7,28.53,28.58,43300.0
2007-06-07 10:05:00,28.58,28.6,28.39,28.44,14900.0,28.58,28.6,28.39,28.44,14900.0
2007-06-07 10:10:00,28.45,28.5,28.33,28.42,30500.0,28.45,28.5,28.33,28.42,30500.0
2007-06-07 10:15:00,28.41,28.41,28.18,28.22,45500.0,28.41,28.41,28.18,28.22,45500.0
2007-06-07 10:20:00,28.23,28.36,28.2,28.27,27000.0,28.23,28.36,28.2,28.27,27000.0
2007-06-07 10:25:00,28.32,28.34,28.24,28.29,20700.0,28.32,28.34,28.24,28.29,20700.0
2007-06-07 10:30:00,28.27,28.49,28.26,28.48,21800.0,28.27,28.49,28.26,28.48,21800.0
2007-06-07 10:35:00,28.47,28.48,28.25,28.28,20000.0,28.47,28.48,28.25,28.28,20000.0
2007-06-07 10:40:00,28.3,28.45,28.28,28.43,14600.0,28.3,28.45,28.28,28.43,14600.0
2007-06-07 10:45:00,28.44,28.5,28.44,28.5,7000.0,28.44,28.5,28.44,28.5,7000.0
2007-06-07 10:50:00,28.49,28.55,28.46,28.55,13100.0,28.49,28.55,28.46,28.55,13100.0
2007-06-07 10:55:00,28.53,28.54,28.49,28.53,8200.0,28.53,28.54,28.49,28.53,8200.0
2007-06-07 11:00:00,28.53,28.53,28.45,28.48,10200.0,28.53,28.53,28.45,28.48,10200.0
2007-06-07 11:05:00,28.5,28.5,28.36,28.41,15900.0,28.5,28.5,28.36,28.41,15900.0
2007-06-07 11:10:00,28.4,28.4,28.22,28.24,12500.0,28.4,28.4,28.22,28.24,12500.0
2007-06-07 11:15:00,28.24,28.25,28.13,28.21,19400.0,28.24,28.25,28.13,28.21,19400.0
2007-06-07 11:20:00,28.2,28.2,28.16,28.18,15300.0,28.2,28.2,28.16,28.18,15300.0
2007-06-07 11:25:00,28.2,28.24,28.15,28.21,15500.0,28.2,28.24,28.15,28.21,15500.0
2007-06-07 11:30:00,28.23,28.25,28.21,28.23,9400.0,28.23,28.25,28.21,28.23,9400.0
2007-06-07 11:35:00,28.23,28.26,28.21,28.26,13400.0,28.23,28.26,28.21,28.26,13400.0
2007-06-07 11:40:00,28.25,28.25,28.22,28.22,3100.0,28.25,28.25,28.22,28.22,3100.0
2007-06-07 11:45:00,28.24,28.26,28.23,28.26,2300.0,28.24,28.26,28.23,28.26,2300.0
2007-06-07 11:50:00,28.25,28.26,28.22,28.23,12300.0,28.25,28.26,28.22,28.23,12300.0
2007-06-07 11:55:00,28.25,28.26,28.19,28.2,9900.0,28.25,28.26,28.19,28.2,9900.0
2007-06-07 12:00:00,28.19,28.26,28.08,28.09,39400.0,28.19,28.26,28.08,28.09,39400.0
2007-06-07 12:05:00,28.09,28.11,28.08,28.09,21900.0,28.09,28.11,28.08,28.09,21900.0
2007-06-07 12:10:00,28.08,28.09,27.99,28.0,42100.0,28.08,28.09,27.99,28.0,42100.0
2007-06-07 12:15:00,28.01,28.02,27.99,27.99,63500.0,28.01,28.02,27.99,27.99,63500.0
2007-06-07 12:20:00,28.0,28.03,27.98,27.99,35300.0,28.0,28.03,27.98,27.99,35300.0
2007-06-07 12:25:00,27.99,28.0,27.98,28.0,16700.0,27.99,28.0,27.98,28.0,16700.0
2007-06-07 12:30:00,28.0,28.07,27.99,28.07,33100.0,28.0,28.07,27.99,28.07,33100.0
2007-06-07 12:35:00,28.07,28.09,28.02,28.02,15600.0,28.07,28.09,28.02,28.02,15600.0
2007-06-07 12:40:00,28.02,28.04,28.0,28.01,14100.0,28.02,28.04,28.0,28.01,14100.0
2007-06-07 12:45:00,28.01,28.07,28.0,28.03,23100.0,28.01,28.07,28.0,28.03,23100.0
2007-06-07 12:50:00,28.02,28.03,28.0,28.03,12400.0,28.02,28.03,28.0,28.03,12400.0
2007-06-07 12:55:00,28.02,28.04,28.01,28.04,5900.0,28.02,28.04,28.01,28.04,5900.0
2007-06-07 13:00:00,28.04,28.13,28.04,28.07,13800.0,28.04,28.13,28.04,28.07,13800.0
2007-06-07 13:05:00,28.08,28.11,28.06,28.08,6800.0,28.08,28.11,28.06,28.08,6800.0
2007-06-07 13:10:00,28.09,28.1,28.05,28.08,9500.0,28.09,28.1,28.05,28.08,9500.0
2007-06-07 13:15:00,28.08,28.11,27.99,28.0,22800.0,28.08,28.11,27.99,28.0,22800.0
2007-06-07 13:20:00,28.01,28.03,27.95,28.03,21800.0,28.01,28.03,27.95,28.03,21800.0
2007-06-07 13:25:00,28.01,28.03,27.97,27.99,7700.0,28.01,28.03,27.97,27.99,7700.0
2007-06-07 13:30:00,27.99,28.0,27.95,27.97,15400.0,27.99,28.0,27.95,27.97,15400.0
2007-06-07 13:35:00,27.95,27.97,27.9,27.91,18100.0,27.95,27.97,27.9,27.91,18100.0
2007-06-07 13:40:00,27.91,27.91,27.79,27.8,30000.0,27.91,27.91,27.79,27.8,30000.0
2007-06-07 13:45:00,27.81,27.91,27.77,27.8,16700.0,27.81,27.91,27.77,27.8,16700.0
2007-06-07 13:50:00,27.81,27.83,27.79,27.8,11200.0,27.81,27.83,27.79,27.8,11200.0
2007-06-07 13:55:00,27.79,27.84,27.77,27.83,8300.0,27.79,27.84,27.77,27.83,8300.0
2007-06-07 14:00:00,27.82,27.86,27.8,27.82,10800.0,27.82,27.86,27.8,27.82,10800.0
2007-06-07 14:05:00,27.84,27.84,27.81,27.82,10600.0,27.84,27.84,27.81,27.82,10600.0
2007-06-07 14:10:00,27.82,27.83,27.78,27.79,15900.0,27.82,27.83,27.78,27.79,15900.0
2007-06-07 14:15:00,27.77,27.8,27.72,27.79,23600.0,27.77,27.8,27.72,27.79,23600.0
2007-06-07 14:20:00,27.8,27.89,27.78,27.86,25900.0,27.8,27.89,27.78,27.86,25900.0
2007-06-07 14:25:00,27.87,28.04,27.87,27.99,23600.0,27.87,28.04,27.87,27.99,23600.0
2007-06-07 14:30:00,28.0,28.01,27.9,27.93,17300.0,28.0,28.01,27.9,27.93,17300.0
2007-06-07 14:35:00,27.92,27.93,27.84,27.86,14900.0,27.92,27.93,27.84,27.86,14900.0
2007-06-07 14:40:00,27.86,27.93,27.84,27.93,8300.0,27.86,27.93,27.84,27.93,8300.0
2007-06-07 14:45:00,27.93,27.96,27.87,27.89,14000.0,27.93,27.96,27.87,27.89,14000.0
2007-06-07 14:50:00,27.9,27.96,27.9,27.92,16500.0,27.9,27.96,27.9,27.92,16500.0
2007-06-07 14:55:00,27.93,28.01,27.93,27.98,17800.0,27.93,28.01,27.93,27.98,17800.0
2007-06-07 15:00:00,27.98,28.08,27.97,28.08,19800.0,27.98,28.08,27.97,28.08,19800.0
2007-06-07 15:05:00,28.09,28.14,28.06,28.14,35700.0,28.09,28.14,28.06,28.14,35700.0
2007-06-07 15:10:00,28.14,28.23,28.14,28.22,38700.0,28.14,28.23,28.14,28.22,38700.0
2007-06-07 15:15:00,28.21,28.28,28.13,28.15,41600.0,28.21,28.28,28.13,28.15,41600.0
2007-06-07 15:20:00,28.17,28.18,28.06,28.09,11900.0,28.17,28.18,28.06,28.09,11900.0
2007-06-07 15:25:00,28.07,28.12,28.07,28.12,14200.0,28.07,28.12,28.07,28.12,14200.0
2007-06-07 15:30:00,28.11,28.16,28.07,28.13,23300.0,28.11,28.16,28.07,28.13,23300.0
2007-06-07 15:35:00,28.13,28.13,28.05,28.05,16400.0,28.13,28.13,28.05,28.05,16400.0
2007-06-07 15:40:00,28.05,28.05,28.0,28.02,17600.0,28.05,28.05,28.0,28.02,17600.0
2007-06-07 15:45:00,28.03,28.1,28.02,28.06,24900.0,28.03,28.1,28.02,28.06,24900.0
2007-06-07 15:50:00,28.06,28.07,28.0,28.02,42000.0,28.06,28.07,28.0,28.02,42000.0
2007-06-07 15:55:00,28.02,28.17,28.02,28.09,66600.0,28.02,28.17,28.02,28.09,66600.0
2007-06-08 09:30:00,27.8,27.81,27.71,27.74,21800.0,27.8,27.81,27.71,27.74,21800.0
2007-06-08 09:35:00,27.74,27.8,27.57,27.57,21000.0,27.74,27.8,27.57,27.57,21000.0
2007-06-08 09:40:00,27.57,27.66,27.54,27.58,27300.0,27.57,27.66,27.54,27.58,27300.0
2007-06-08 09:45:00,27.59,27.64,27.54,27.64,28200.0,27.59,27.64,27.54,27.64,28200.0
2007-06-08 09:50:00,27.63,27.96,27.62,27.93,37300.0,27.63,27.96,27.62,27.93,37300.0
2007-06-08 09:55:00,27.92,27.96,27.78,27.82,16000.0,27.92,27.96,27.78,27.82,16000.0
2007-06-08 10:00:00,27.84,27.9,27.73,27.87,20100.0,27.84,27.9,27.73,27.87,20100.0
2007-06-08 10:05:00,27.87,27.94,27.78,27.9,13000.0,27.87,27.94,27.78,27.9,13000.0
2007-06-08 10:10:00,27.92,27.99,27.88,27.97,13100.0,27.92,27.99,27.88,27.97,13100.0
2007-06-08 10:15:00,27.95,28.0,27.95,27.97,17600.0,27.95,28.0,27.95,27.97,17600.0
2007-06-08 10:20:00,27.99,27.99,27.96,27.96,24600.0,27.99,27.99,27.96,27.96,24600.0
2007-06-08 10:25:00,27.96,27.97,27.85,27.86,18100.0,27.96,27.97,27.85,27.86,18100.0
2007-06-08 10:30:00,27.87,27.89,27.82,27.86,13300.0,27.87,27.89,27.82,27.86,13300.0
2007-06-08 10:35:00,27.85,27.93,27.85,27.91,20600.0,27.85,27.93,27.85,27.91,20600.0
2007-06-08 10:40:00,27.91,27.91,27.86,27.89,8600.0,27.91,27.91,27.86,27.89,8600.0
2007-06-08 10:45:00,27.89,27.92,27.82,27.86,14000.0,27.89,27.92,27.82,27.86,14000.0
2007-06-08 10:50:00,27.87,27.87,27.81,27.87,6300.0,27.87,27.87,27.81,27.87,6300.0
2007-06-08 10:55:00,27.88,27.92,27.87,27.89,11000.0,27.88,27.92,27.87,27.89,11000.0
2007-06-08 11:00:00,27.87,27.9,27.84,27.85,14500.0,27.87,27.9,27.84,27.85,14500.0
2007-06-08 11:05:00,27.86,27.91,27.83,27.86,10200.0,27.86,27.91,27.83,27.86,10200.0
2007-06-08 11:10:00,27.86,27.88,27.83,27.84,7800.0,27.86,27.88,27.83,27.84,7800.0
2007-06-08 11:15:00,27.86,27.9,27.83,27.9,15100.0,27.86,27.9,27.83,27.9,15100.0
2007-06-08 11:20:00,27.9,27.96,27.86,27.88,21000.0,27.9,27.96,27.86,27.88,21000.0
2007-06-08 11:25:00,27.91,27.91,27.82,27.87,10500.0,27.91,27.91,27.82,27.87,10500.0
2007-06-08 11:30:00,27.85,27.9,27.81,27.9,10500.0,27.85,27.9,27.81,27.9,10500.0
2007-06-08 11:35:00,27.91,27.93,27.87,27.9,4300.0,27.91,27.93,27.87,27.9,4300.0
2007-06-08 11:40:00,27.9,27.95,27.89,27.89,7700.0,27.9,27.95,27.89,27.89,7700.0
2007-06-08 11:45:00,27.91,27.95,27.89,27.93,7800.0,27.91,27.95,27.89,27.93,7800.0
2007-06-08 11:50:00,27.92,27.95,27.9,27.9,4500.0,27.92,27.95,27.9,27.9,4500.0
2007-06-08 11:55:00,27.92,27.92,27.84,27.89,6200.0,27.92,27.92,27.84,27.89,6200.0
2007-06-08 12:00:00,27.91,27.93,27.85,27.93,9400.0,27.91,27.93,27.85,27.93,9400.0
2007-06-08 12:05:00,27.93,27.93,27.84,27.86,15500.0,27.93,27.93,27.84,27.86,15500.0
2007-06-08 12:10:00,27.86,27.87,27.77,27.8,31400.0,27.86,27.87,27.77,27.8,31400.0
2007-06-08 12:15:00,27.81,27.82,27.79,27.82,4300.0,27.81,27.82,27.79,27.82,4300.0
2007-06-08 12:20:00,27.8,27.82,27.72,27.72,36800.0,27.8,27.82,27.72,27.72,36800.0
2007-06-08 12:25:00,27.73,27.76,27.73,27.74,33000.0,27.73,27.76,27.73,27.74,33000.0
2007-06-08 12:30:00,27.74,27.74,27.7,27.71,6800.0,27.74,27.74,27.7,27.71,6800.0
2007-06-08 12:35:00,27.71,27.73,27.69,27.73,9800.0,27.71,27.73,27.69,27.73,9800.0
2007-06-08 12:40:00,27.73,27.75,27.69,27.69,7500.0,27.73,27.75,27.69,27.69,7500.0
2007-06-08 12:45:00,27.68,27.68,27.61,27.63,21600.0,27.68,27.68,27.61,27.63,21600.0
2007-06-08 12:50:00,27.63,27.63,27.58,27.58,17200.0,27.63,27.63,27.58,27.58,17200.0
2007-06-08 12:55:00,27.58,27.6,27.57,27.58,14100.0,27.58,27.6,27.57,27.58,14100.0
2007-06-08 13:00:00,27.58,27.58,27.53,27.54,16700.0,27.58,27.58,27.53,27.54,16700.0
2007-06-08 13:05:00,27.53,27.6,27.5,27.52,49500.0,27.53,27.6,27.5,27.52,49500.0
2007-06-08 13:10:00,27.52,27.53,27.47,27.48,42300.0,27.52,27.53,27.47,27.48,42300.0
2007-06-08 13:15:00,27.48,27.49,27.47,27.49,18200.0,27.48,27.49,27.47,27.49,18200.0
2007-06-08 13:20:00,27.49,27.49,27.47,27.47,19700.0,27.49,27.49,27.47,27.47,19700.0
2007-06-08 13:25:00,27.48,27.49,27.44,27.44,36000.0,27.48,27.49,27.44,27.44,36000.0
2007-06-08 13:30:00,27.45,27.45,27.41,27.44,23200.0,27.45,27.45,27.41,27.44,23200.0
2007-06-08 13:35:00,27.44,27.47,27.38,27.43,61400.0,27.44,27.47,27.38,27.43,61400.0
2007-06-08 13:40:00,27.44,27.46,27.42,27.46,25200.0,27.44,27.46,27.42,27.46,25200.0
2007-06-08 13:45:00,27.46,27.5,27.44,27.5,33400.0,27.46,27.5,27.44,27.5,33400.0
2007-06-08 13:50:00,27.5,27.51,27.48,27.49,57500.0,27.5,27.51,27.48,27.49,57500.0
2007-06-08 13:55:00,27.49,27.56,27.49,27.54,44500.0,27.49,27.56,27.49,27.54,44500.0
2007-06-08 14:00:00,27.53,27.58,27.51,27.55,21200.0,27.53,27.58,27.51,27.55,21200.0
2007-06-08 14:05:00,27.53,27.7,27.53,27.7,58000.0,27.53,27.7,27.53,27.7,58000.0
2007-06-08 14:10:00,27.7,27.7,27.67,27.67,22300.0,27.7,27.7,27.67,27.67,22300.0
2007-06-08 14:15:00,27.67,27.67,27.63,27.66,21400.0,27.67,27.67,27.63,27.66,21400.0
2007-06-08 14:20:00,27.66,27.68,27.64,27.65,12700.0,27.66,27.68,27.64,27.65,12700.0
2007-06-08 14:25:00,27.65,27.66,27.55,27.57,19900.0,27.65,27.66,27.55,27.57,19900.0
2007-06-08 14:30:00,27.57,27.59,27.48,27.51,18300.0,27.57,27.59,27.48,27.51,18300.0
2007-06-08 14:35:00,27.5,27.52,27.48,27.49,12600.0,27.5,27.52,27.48,27.49,12600.0
2007-06-08 14:40:00,27.49,27.52,27.41,27.41,34800.0,27.49,27.52,27.41,27.41,34800.0
2007-06-08 14:45:00,27.41,27.46,27.4,27.45,20500.0,27.41,27.46,27.4,27.45,20500.0
2007-06-08 14:50:00,27.45,27.46,27.43,27.44,17800.0,27.45,27.46,27.43,27.44,17800.0
2007-06-08 14:55:00,27.44,27.48,27.4,27.44,21300.0,27.44,27.48,27.4,27.44,21300.0
2007-06-08 15:00:00,27.44,27.5,27.44,27.48,21000.0,27.44,27.5,27.44,27.48,21000.0
2007-06-08 15:05:00,27.47,27.51,27.42,27.43,21400.0,27.47,27.51,27.42,27.43,21400.0
2007-06-08 15:10:00,27.44,27.56,27.44,27.55,20300.0,27.44,27.56,27.44,27.55,20300.0
2007-06-08 15:15:00,27.54,27.55,27.49,27.52,23900.0,27.54,27.55,27.49,27.52,23900.0
2007-06-08 15:20:00,27.52,27.53,27.48,27.53,18200.0,27.52,27.53,27.48,27.53,18200.0
2007-06-08 15:25:00,27.53,27.53,27.47,27.49,11700.0,27.53,27.53,27.47,27.49,11700.0
2007-06-08 15:30:00,27.49,27.55,27.46,27.52,26200.0,27.49,27.55,27.46,27.52,26200.0
2007-06-08 15:35:00,27.52,27.58,27.47,27.58,23800.0,27.52,27.58,27.47,27.58,23800.0
2007-06-08 15:40:00,27.58,27.59,27.52,27.56,43100.0,27.58,27.59,27.52,27.56,43100.0
2007-06-08 15:45:00,27.57,27.62,27.54,27.6,35500.0,27.57,27.62,27.54,27.6,35500.0
2007-06-08 15:50:00,27.6,27.68,27.6,27.66,51500.0,27.6,27.68,27.6,27.66,51500.0
2007-06-08 15:55:00,27.66,28.08,27.66,27.68,108600.0,27.66,28.08,27.66,27.68,108600.0
2007-06-11 09:30:00,27.82,27.82,27.72,27.75,19200.0,27.82,27.82,27.72,27.75,19200.0
2007-06-11 09:35:00,27.76,27.79,27.75,27.75,9700.0,27.76,27.79,27.75,27.75,9700.0
2007-06-11 09:40:00,27.79,27.79,27.71,27.72,22300.0,27.79,27.79,27.71,27.72,22300.0
2007-06-11 09:45:00,27.72,27.73,27.67,27.67,51200.0,27.72,27.73,27.67,27.67,51200.0
2007-06-11 09:50:00,27.65,27.65,27.56,27.59,28300.0,27.65,27.65,27.56,27.59,28300.0
2007-06-11 09:55:00,27.59,27.59,27.48,27.49,14800.0,27.59,27.59,27.48,27.49,14800.0
2007-06-11 10:00:00,27.49,27.5,27.47,27.5,12300.0,27.49,27.5,27.47,27.5,12300.0
2007-06-11 10:05:00,27.5,27.51,27.48,27.5,18900.0,27.5,27.51,27.48,27.5,18900.0
2007-06-11 10:10:00,27.49,27.51,27.45,27.47,30600.0,27.49,27.51,27.45,27.47,30600.0
2007-06-11 10:15:00,27.46,27.46,27.3,27.31,38800.0,27.46,27.46,27.3,27.31,38800.0
2007-06-11 10:20:00,27.31,27.33,27.24,27.25,34200.0,27.31,27.33,27.24,27.25,34200.0
2007-06-11 10:25:00,27.24,27.26,27.17,27.25,39000.0,27.24,27.26,27.17,27.25,39000.0
2007-06-11 10:30:00,27.24,27.27,27.1,27.16,69000.0,27.24,27.27,27.1,27.16,69000.0
2007-06-11 10:35:00,27.16,27.26,27.16,27.2,26900.0,27.16,27.26,27.16,27.2,26900.0
2007-06-11 10:40:00,27.2,27.26,27.16,27.2,31400.0,27.2,27.26,27.16,27.2,31400.0
2007-06-11 10:45:00,27.2,27.2,27.12,27.15,17600.0,27.2,27.2,27.12,27.15,17600.0
2007-06-11 10:50:00,27.15,27.21,27.13,27.16,16700.0,27.15,27.21,27.13,27.16,16700.0
2007-06-11 10:55:00,27.16,27.26,27.14,27.26,8900.0,27.16,27.26,27.14,27.26,8900.0
2007-06-11 11:00:00,27.26,27.32,27.22,27.31,18200.0,27.26,27.32,27.22,27.31,18200.0
2007-06-11 11:05:00,27.31,27.33,27.24,27.32,18500.0,27.31,27.33,27.24,27.32,18500.0
2007-06-11 11:10:00,27.32,27.34,27.27,27.28,12500.0,27.32,27.34,27.27,27.28,12500.0
2007-06-11 11:15:00,27.29,27.3,27.26,27.3,18600.0,27.29,27.3,27.26,27.3,18600.0
2007-06-11 11:20:00,27.3,27.31,27.29,27.3,9500.0,27.3,27.31,27.29,27.3,9500.0
2007-06-11 11:25:00,27.3,27.31,27.26,27.26,15100.0,27.3,27.31,27.26,27.26,15100.0
2007-06-11 11:30:00,27.28,27.3,27.28,27.3,8600.0,27.28,27.3,27.28,27.3,8600.0
2007-06-11 11:35:00,27.3,27.31,27.29,27.3,6600.0,27.3,27.31,27.29,27.3,6600.0
2007-06-11 11:40:00,27.3,27.31,27.3,27.31,18400.0,27.3,27.31,27.3,27.31,18400.0
2007-06-11 11:45:00,27.3,27.31,27.29,27.3,18600.0,27.3,27.31,27.29,27.3,18600.0
2007-06-11 11:50:00,27.3,27.31,27.29,27.31,20100.0,27.3,27.31,27.29,27.31,20100.0
2007-06-11 11:55:00,27.3,27.31,27.28,27.3,12600.0,27.3,27.31,27.28,27.3,12600.0
2007-06-11 12:00:00,27.29,27.32,27.29,27.29,42800.0,27.29,27.32,27.29,27.29,42800.0
2007-06-11 12:05:00,27.3,27.3,27.22,27.22,24000.0,27.3,27.3,27.22,27.22,24000.0
2007-06-11 12:10:00,27.23,27.25,27.22,27.25,10000.0,27.23,27.25,27.22,27.25,10000.0
2007-06-11 12:15:00,27.25,27.25,27.22,27.24,14700.0,27.25,27.25,27.22,27.24,14700.0
2007-06-11 12:20:00,27.24,27.24,27.22,27.22,10300.0,27.24,27.24,27.22,27.22,10300.0
2007-06-11 12:25:00,27.23,27.27,27.22,27.27,8500.0,27.23,27.27,27.22,27.27,8500.0
2007-06-11 12:30:00,27.27,27.27,27.23,27.23,7700.0,27.27,27.27,27.23,27.23,7700.0
2007-06-11 12:35:00,27.24,27.25,27.23,27.25,8000.0,27.24,27.25,27.23,27.25,8000.0
2007-06-11 12:40:00,27.25,27.25,27.22,27.24,5900.0,27.25,27.25,27.22,27.24,5900.0
2007-06-11 12:45:00,27.24,27.25,27.23,27.25,13200.0,27.24,27.25,27.23,27.25,13200.0
2007-06-11 12:50:00,27.25,27.25,27.23,27.24,41600.0,27.25,27.25,27.23,27.24,41600.0
2007-06-11 12:55:00,27.24,27.29,27.24,27.29,11700.0,27.24,27.29,27.24,27.29,11700.0
2007-06-11 13:00:00,27.29,27.29,27.25,27.26,19800.0,27.29,27.29,27.25,27.26,19800.0
2007-06-11 13:05:00,27.25,27.26,27.25,27.25,8400.0,27.25,27.26,27.25,27.25,8400.0
2007-06-11 13:10:00,27.26,27.26,27.25,27.25,35400.0,27.26,27.26,27.25,27.25,35400.0
2007-06-11 13:15:00,27.26,27.26,27.21,27.21,18400.0,27.26,27.26,27.21,27.21,18400.0
2007-06-11 13:20:00,27.22,27.23,27.22,27.23,8200.0,27.22,27.23,27.22,27.23,8200.0
2007-06-11 13:25:00,27.22,27.23,27.22,27.23,3800.0,27.22,27.23,27.22,27.23,3800.0
2007-06-11 13:30:00,27.23,27.23,27.2,27.21,5300.0,27.23,27.23,27.2,27.21,5300.0
2007-06-11 13:35:00,27.21,27.23,27.2,27.23,11800.0,27.21,27.23,27.2,27.23,11800.0
2007-06-11 13:40:00,27.22,27.22,27.16,27.17,19600.0,27.22,27.22,27.16,27.17,19600.0
2007-06-11 13:45:00,27.17,27.18,27.16,27.17,12100.0,27.17,27.18,27.16,27.17,12100.0
2007-06-11 13:50:00,27.17,27.17,27.13,27.15,19700.0,27.17,27.17,27.13,27.15,19700.0
2007-06-11 13:55:00,27.14,27.15,27.13,27.13,8800.0,27.14,27.15,27.13,27.13,8800.0
2007-06-11 14:00:00,27.14,27.15,27.13,27.13,14400.0,27.14,27.15,27.13,27.13,14400.0
2007-06-11 14:05:00,27.12,27.14,27.09,27.13,20300.0,27.12,27.14,27.09,27.13,20300.0
2007-06-11 14:10:00,27.13,27.14,27.11,27.12,18900.0,27.13,27.14,27.11,27.12,18900.0
2007-06-11 14:15:00,27.11,27.18,27.11,27.13,24200.0,27.11,27.18,27.11,27.13,24200.0
2007-06-11 14:20:00,27.12,27.16,27.12,27.15,5700.0,27.12,27.16,27.12,27.15,5700.0
2007-06-11 14:25:00,27.14,27.15,27.12,27.14,13300.0,27.14,27.15,27.12,27.14,13300.0
2007-06-11 14:30:00,27.13,27.15,27.13,27.15,10700.0,27.13,27.15,27.13,27.15,10700.0
2007-06-11 14:35:00,27.16,27.18,27.14,27.17,25500.0,27.16,27.18,27.14,27.17,25500.0
2007-06-11 14:40:00,27.16,27.16,27.06,27.06,37900.0,27.16,27.16,27.06,27.06,37900.0
2007-06-11 14:45:00,27.07,27.11,27.07,27.09,24700.0,27.07,27.11,27.07,27.09,24700.0
2007-06-11 14:50:00,27.09,27.12,27.09,27.09,13200.0,27.09,27.12,27.09,27.09,13200.0
2007-06-11 14:55:00,27.1,27.1,27.08,27.09,35000.0,27.1,27.1,27.08,27.09,35000.0
2007-06-11 15:00:00,27.09,27.09,27.05,27.08,14500.0,27.09,27.09,27.05,27.08,14500.0
2007-06-11 15:05:00,27.08,27.09,27.06,27.06,7000.0,27.08,27.09,27.06,27.06,7000.0
2007-06-11 15:10:00,27.06,27.09,27.06,27.08,21000.0,27.06,27.09,27.06,27.08,21000.0
2007-06-11 15:15:00,27.08,27.1,27.08,27.08,18500.0,27.08,27.1,27.08,27.08,18500.0
2007-06-11 15:20:00,27.08,27.1,27.08,27.09,22700.0,27.08,27.1,27.08,27.09,22700.0
2007-06-11 15:25:00,27.08,27.1,27.08,27.09,12300.0,27.08,27.1,27.08,27.09,12300.0
2007-06-11 15:30:00,27.09,27.1,27.07,27.07,43000.0,27.09,27.1,27.07,27.07,43000.0
2007-06-11 15:35:00,27.07,27.1,27.06,27.1,29100.0,27.07,27.1,27.06,27.1,29100.0
2007-06-11 15:40:00,27.1,27.2,27.09,27.12,48700.0,27.1,27.2,27.09,27.12,48700.0
2007-06-11 15:45:00,27.12,27.14,27.05,27.08,85600.0,27.12,27.14,27.05,27.08,85600.0
2007-06-11 15:50:00,27.07,27.12,27.06,27.11,22700.0,27.07,27.12,27.06,27.11,22700.0
2007-06-11 15:55:00,27.11,27.2,27.09,27.17,48700.0,27.11,27.2,27.09,27.17,48700.0
2007-06-12 09:30:00,27.18,27.4,26.8,27.08,99600.0,27.18,27.4,26.8,27.08,99600.0
2007-06-12 09:35:00,27.07,27.2,26.96,26.96,59900.0,27.07,27.2,26.96,26.96,59900.0
2007-06-12 09:40:00,26.97,27.02,26.85,26.99,59500.0,26.97,27.02,26.85,26.99,59500.0
2007-06-12 09:45:00,26.99,26.99,26.92,26.95,84000.0,26.99,26.99,26.92,26.95,84000.0
2007-06-12 09:50:00,26.95,27.11,26.94,27.0,37100.0,26.95,27.11,26.94,27.0,37100.0
2007-06-12 09:55:00,26.99,27.04,26.92,26.96,52000.0,26.99,27.04,26.92,26.96,52000.0
2007-06-12 10:00:00,26.96,27.01,26.93,26.96,47100.0,26.96,27.01,26.93,26.96,47100.0
2007-06-12 10:05:00,26.97,26.98,26.96,26.97,20000.0,26.97,26.98,26.96,26.97,20000.0
2007-06-12 10:10:00,26.97,26.98,26.94,26.94,33000.0,26.97,26.98,26.94,26.94,33000.0
2007-06-12 10:15:00,26.94,26.94,26.76,26.84,35200.0,26.94,26.94,26.76,26.84,35200.0
2007-06-12 10:20:00,26.85,26.92,26.69,26.69,40600.0,26.85,26.92,26.69,26.69,40600.0
2007-06-12 10:25:00,26.68,26.77,26.65,26.7,56100.0,26.68,26.77,26.65,26.7,56100.0
2007-06-12 10:30:00,26.71,26.78,26.71,26.77,17900.0,26.71,26.78,26.71,26.77,17900.0
2007-06-12 10:35:00,26.77,26.86,26.75,26.85,22800.0,26.77,26.86,26.75,26.85,22800.0
2007-06-12 10:40:00,26.85,26.87,26.75,26.76,21200.0,26.85,26.87,26.75,26.76,21200.0
2007-06-12 10:45:00,26.78,26.8,26.76,26.8,5200.0,26.78,26.8,26.76,26.8,5200.0
2007-06-12 10:50:00,26.79,26.8,26.75,26.77,15000.0,26.79,26.8,26.75,26.77,15000.0
2007-06-12 10:55:00,26.76,26.76,26.69,26.72,17400.0,26.76,26.76,26.69,26.72,17400.0
2007-06-12 11:00:00,26.72,26.8,26.7,26.76,17800.0,26.72,26.8,26.7,26.76,17800.0
2007-06-12 11:05:00,26.74,26.76,26.7,26.72,26400.0,26.74,26.76,26.7,26.72,26400.0
2007-06-12 11:10:00,26.73,26.8,26.71,26.79,9900.0,26.73,26.8,26.71,26.79,9900.0
2007-06-12 11:15:00,26.8,26.83,26.75,26.75,24400.0,26.8,26.83,26.75,26.75,24400.0
2007-06-12 11:20:00,26.75,26.8,26.75,26.78,10800.0,26.75,26.8,26.75,26.78,10800.0
2007-06-12 11:25:00,26.79,26.8,26.76,26.78,28700.0,26.79,26.8,26.76,26.78,28700.0
2007-06-12 11:30:00,26.77,26.78,26.72,26.74,16800.0,26.77,26.78,26.72,26.74,16800.0
2007-06-12 11:35:00,26.74,26.82,26.72,26.81,20700.0,26.74,26.82,26.72,26.81,20700.0
2007-06-12 11:40:00,26.81,26.85,26.8,26.84,24000.0,26.81,26.85,26.8,26.84,24000.0
2007-06-12 11:45:00,26.84,26.85,26.78,26.8,41400.0,26.84,26.85,26.78,26.8,41400.0
2007-06-12 11:50:00,26.82,26.86,26.81,26.86,16200.0,26.82,26.86,26.81,26.86,16200.0
2007-06-12 11:55:00,26.86,26.96,26.85,26.92,21000.0,26.86,26.96,26.85,26.92,21000.0
2007-06-12 12:00:00,26.93,26.93,26.85,26.89,16000.0,26.93,26.93,26.85,26.89,16000.0
2007-06-12 12:05:00,26.87,26.9,26.87,26.9,17300.0,26.87,26.9,26.87,26.9,17300.0
2007-06-12 12:10:00,26.9,26.92,26.87,26.88,24500.0,26.9,26.92,26.87,26.88,24500.0
2007-06-12 12:15:00,26.87,26.95,26.87,26.94,12000.0,26.87,26.95,26.87,26.94,12000.0
2007-06-12 12:20:00,26.94,26.95,26.9,26.9,17800.0,26.94,26.95,26.9,26.9,17800.0
2007-06-12 12:25:00,26.89,26.9,26.89,26.9,5100.0,26.89,26.9,26.89,26.9,5100.0
2007-06-12 12:30:00,26.89,26.92,26.87,26.88,13400.0,26.89,26.92,26.87,26.88,13400.0
2007-06-12 12:35:00,26.87,26.91,26.87,26.9,9300.0,26.87,26.91,26.87,26.9,9300.0
2007-06-12 12:40:00,26.89,26.9,26.89,26.9,3300.0,26.89,26.9,26.89,26.9,3300.0
2007-06-12 12:45:00,26.9,26.9,26.82,26.88,31600.0,26.9,26.9,26.82,26.88,31600.0
2007-06-12 12:50:00,26.88,26.9,26.75,26.75,36300.0,26.88,26.9,26.75,26.75,36300.0
2007-06-12 12:55:00,26.75,26.82,26.72,26.77,19000.0,26.75,26.82,26.72,26.77,19000.0
2007-06-12 13:00:00,26.77,26.79,26.76,26.78,15600.0,26.77,26.79,26.76,26.78,15600.0
2007-06-12 13:05:00,26.77,26.78,26.71,26.73,19800.0,26.77,26.78,26.71,26.73,19800.0
2007-06-12 13:10:00,26.72,26.73,26.7,26.71,23500.0,26.72,26.73,26.7,26.71,23500.0
2007-06-12 13:15:00,26.71,26.82,26.7,26.82,15400.0,26.71,26.82,26.7,26.82,15400.0
2007-06-12 13:20:00,26.84,26.88,26.81,26.87,25600.0,26.84,26.88,26.81,26.87,25600.0
2007-06-12 13:25:00,26.87,26.88,26.8,26.87,12900.0,26.87,26.88,26.8,26.87,12900.0
2007-06-12 13:30:00,26.88,26.89,26.79,26.82,13000.0,26.88,26.89,26.79,26.82,13000.0
2007-06-12 13:35:00,26.83,26.88,26.81,26.87,9200.0,26.83,26.88,26.81,26.87,9200.0
2007-06-12 13:40:00,26.87,26.87,26.81,26.87,12000.0,26.87,26.87,26.81,26.87,12000.0
2007-06-12 13:45:00,26.88,26.91,26.85,26.89,23500.0,26.88,26.91,26.85,26.89,23500.0
2007-06-12 13:50:00,26.9,26.91,26.89,26.91,16700.0,26.9,26.91,26.89,26.91,16700.0
2007-06-12 13:55:00,26.92,26.95,26.92,26.93,13100.0,26.92,26.95,26.92,26.93,13100.0
2007-06-12 14:00:00,26.93,27.0,26.93,27.0,50300.0,26.93,27.0,26.93,27.0,50300.0
2007-06-12 14:05:00,26.99,26.99,26.94,26.94,16700.0,26.99,26.99,26.94,26.94,16700.0
2007-06-12 14:10:00,26.94,26.95,26.92,26.94,11500.0,26.94,26.95,26.92,26.94,11500.0
2007-06-12 14:15:00,26.94,26.94,26.88,26.9,23300.0,26.94,26.94,26.88,26.9,23300.0
2007-06-12 14:20:00,26.9,26.9,26.83,26.86,23200.0,26.9,26.9,26.83,26.86,23200.0
2007-06-12 14:25:00,26.85,26.87,26.83,26.86,11000.0,26.85,26.87,26.83,26.86,11000.0
2007-06-12 14:30:00,26.85,26.9,26.85,26.85,11700.0,26.85,26.9,26.85,26.85,11700.0
2007-06-12 14:35:00,26.86,26.87,26.81,26.81,15100.0,26.86,26.87,26.81,26.81,15100.0
2007-06-12 14:40:00,26.81,26.83,26.8,26.82,25300.0,26.81,26.83,26.8,26.82,25300.0
2007-06-12 14:45:00,26.82,26.82,26.74,26.77,50200.0,26.82,26.82,26.74,26.77,50200.0
2007-06-12 14:50:00,26.75,26.81,26.75,26.81,12700.0,26.75,26.81,26.75,26.81,12700.0
2007-06-12 14:55:00,26.81,26.83,26.79,26.8,13300.0,26.81,26.83,26.79,26.8,13300.0
2007-06-12 15:00:00,26.8,26.82,26.73,26.73,34800.0,26.8,26.82,26.73,26.73,34800.0
2007-06-12 15:05:00,26.71,26.73,26.66,26.7,29800.0,26.71,26.73,26.66,26.7,29800.0
2007-06-12 15:10:00,26.7,26.73,26.68,26.68,14000.0,26.7,26.73,26.68,26.68,14000.0
2007-06-12 15:15:00,26.68,26.68,26.63,26.64,58900.0,26.68,26.68,26.63,26.64,58900.0
2007-06-12 15:20:00,26.65,26.73,26.65,26.72,56200.0,26.65,26.73,26.65,26.72,56200.0
2007-06-12 15:25:00,26.71,26.78,26.69,26.76,40100.0,26.71,26.78,26.69,26.76,40100.0
2007-06-12 15:30:00,26.76,26.79,26.69,26.74,44400.0,26.76,26.79,26.69,26.74,44400.0
2007-06-12 15:35:00,26.74,26.76,26.7,26.71,15300.0,26.74,26.76,26.7,26.71,15300.0
2007-06-12 15:40:00,26.71,26.73,26.7,26.72,16600.0,26.71,26.73,26.7,26.72,16600.0
2007-06-12 15:45:00,26.73,26.81,26.72,26.8,60900.0,26.73,26.81,26.72,26.8,60900.0
2007-06-12 15:50:00,26.81,26.87,26.79,26.87,69000.0,26.81,26.87,26.79,26.87,69000.0
2007-06-12 15:55:00,26.87,26.9,26.83,26.9,69300.0,26.87,26.9,26.83,26.9,69300.0
2007-06-13 09:30:00,26.9,26.91,26.82,26.85,18800.0,26.9,26.91,26.82,26.85,18800.0
2007-06-13 09:35:00,26.85,26.97,26.85,26.97,26600.0,26.85,26.97,26.85,26.97,26600.0
2007-06-13 09:40:00,26.96,27.03,26.96,27.01,55800.0,26.96,27.03,26.96,27.01,55800.0
2007-06-13 09:45:00,27.01,27.14,26.99,27.01,52400.0,27.01,27.14,26.99,27.01,52400.0
2007-06-13 09:50:00,27.01,27.01,26.81,27.0,88800.0,27.01,27.01,26.81,27.0,88800.0
2007-06-13 09:55:00,26.99,27.0,26.71,26.75,30000.0,26.99,27.0,26.71,26.75,30000.0
2007-06-13 10:00:00,26.75,26.82,26.71,26.78,67800.0,26.75,26.82,26.71,26.78,67800.0
2007-06-13 10:05:00,26.78,26.82,26.76,26.77,22100.0,26.78,26.82,26.76,26.77,22100.0
2007-06-13 10:10:00,26.78,26.96,26.76,26.94,37500.0,26.78,26.96,26.76,26.94,37500.0
2007-06-13 10:15:00,26.94,27.04,26.89,27.02,20700.0,26.94,27.04,26.89,27.02,20700.0
2007-06-13 10:20:00,27.03,27.08,27.02,27.08,16900.0,27.03,27.08,27.02,27.08,16900.0
2007-06-13 10:25:00,27.08,27.08,26.98,26.98,13000.0,27.08,27.08,26.98,26.98,13000.0
2007-06-13 10:30:00,26.97,27.01,26.95,26.99,46900.0,26.97,27.01,26.95,26.99,46900.0
2007-06-13 10:35:00,26.98,27.13,26.96,27.07,549600.0,26.98,27.13,26.96,27.07,549600.0
2007-06-13 10:40:00,27.07,27.1,27.03,27.05,32900.0,27.07,27.1,27.03,27.05,32900.0
2007-06-13 10:45:00,27.05,27.05,27.02,27.05,19700.0,27.05,27.05,27.02,27.05,19700.0
2007-06-13 10:50:00,27.06,27.09,27.03,27.07,25900.0,27.06,27.09,27.03,27.07,25900.0
2007-06-13 10:55:00,27.08,27.18,27.08,27.15,34200.0,27.08,27.18,27.08,27.15,34200.0
2007-06-13 11:00:00,27.14,27.31,27.14,27.31,46100.0,27.14,27.31,27.14,27.31,46100.0
2007-06-13 11:05:00,27.3,27.33,27.23,27.27,33500.0,27.3,27.33,27.23,27.27,33500.0
2007-06-13 11:10:00,27.27,27.27,27.22,27.23,27000.0,27.27,27.27,27.22,27.23,27000.0
2007-06-13 11:15:00,27.23,27.26,27.21,27.26,26700.0,27.23,27.26,27.21,27.26,26700.0
2007-06-13 11:20:00,27.26,27.27,27.24,27.25,27500.0,27.26,27.27,27.24,27.25,27500.0
2007-06-13 11:25:00,27.24,27.27,27.24,27.26,32500.0,27.24,27.27,27.24,27.26,32500.0
2007-06-13 11:30:00,27.26,27.32,27.26,27.29,30300.0,27.26,27.32,27.26,27.29,30300.0
2007-06-13 11:35:00,27.3,27.36,27.28,27.34,45600.0,27.3,27.36,27.28,27.34,45600.0
2007-06-13 11:40:00,27.34,27.42,27.33,27.41,36300.0,27.34,27.42,27.33,27.41,36300.0
2007-06-13 11:45:00,27.42,27.42,27.4,27.41,16400.0,27.42,27.42,27.4,27.41,16400.0
2007-06-13 11:50:00,27.42,27.43,27.36,27.43,28700.0,27.42,27.43,27.36,27.43,28700.0
2007-06-13 11:55:00,27.43,27.44,27.35,27.36,26400.0,27.43,27.44,27.35,27.36,26400.0
2007-06-13 12:00:00,27.38,27.39,27.26,27.31,27000.0,27.38,27.39,27.26,27.31,27000.0
2007-06-13 12:05:00,27.32,27.32,27.27,27.27,6600.0,27.32,27.32,27.27,27.27,6600.0
2007-06-13 12:10:00,27.26,27.28,27.25,27.25,9400.0,27.26,27.28,27.25,27.25,9400.0
2007-06-13 12:15:00,27.26,27.28,27.25,27.25,160400.0,27.26,27.28,27.25,27.25,160400.0
2007-06-13 12:20:00,27.26,27.28,27.25,27.28,9300.0,27.26,27.28,27.25,27.28,9300.0
2007-06-13 12:25:00,27.28,27.3,27.25,27.28,69400.0,27.28,27.3,27.25,27.28,69400.0
2007-06-13 12:30:00,27.27,27.37,27.27,27.35,17900.0,27.27,27.37,27.27,27.35,17900.0
2007-06-13 12:35:00,27.36,27.46,27.36,27.39,22000.0,27.36,27.46,27.36,27.39,22000.0
2007-06-13 12:40:00,27.4,27.45,27.4,27.42,9400.0,27.4,27.45,27.4,27.42,9400.0
2007-06-13 12:45:00,27.42,27.44,27.41,27.44,10000.0,27.42,27.44,27.41,27.44,10000.0
2007-06-13 12:50:00,27.44,27.46,27.41,27.45,12700.0,27.44,27.46,27.41,27.45,12700.0
2007-06-13 12:55:00,27.44,27.47,27.29,27.33,21100.0,27.44,27.47,27.29,27.33,21100.0
2007-06-13 13:00:00,27.31,27.34,27.28,27.31,18400.0,27.31,27.34,27.28,27.31,18400.0
2007-06-13 13:05:00,27.3,27.33,27.28,27.33,21300.0,27.3,27.33,27.28,27.33,21300.0
2007-06-13 13:10:00,27.33,27.37,27.3,27.37,7000.0,27.33,27.37,27.3,27.37,7000.0
2007-06-13 13:15:00,27.37,27.38,27.3,27.31,30600.0,27.37,27.38,27.3,27.31,30600.0
2007-06-13 13:20:00,27.31,27.35,27.3,27.31,8600.0,27.31,27.35,27.3,27.31,8600.0
2007-06-13 13:25:00,27.32,27.35,27.29,27.33,9100.0,27.32,27.35,27.29,27.33,9100.0
2007-06-13 13:30:00,27.33,27.33,27.3,27.31,12800.0,27.33,27.33,27.3,27.31,12800.0
2007-06-13 13:35:00,27.31,27.33,27.3,27.31,10900.0,27.31,27.33,27.3,27.31,10900.0
2007-06-13 13:40:00,27.31,27.33,27.29,27.29,13900.0,27.31,27.33,27.29,27.29,13900.0
2007-06-13 13:45:00,27.3,27.32,27.3,27.3,16600.0,27.3,27.32,27.3,27.3,16600.0
2007-06-13 13:50:00,27.3,27.32,27.29,27.3,13300.0,27.3,27.32,27.29,27.3,13300.0
2007-06-13 13:55:00,27.3,27.32,27.29,27.31,6800.0,27.3,27.32,27.29,27.31,6800.0
2007-06-13 14:00:00,27.31,27.37,27.31,27.35,23000.0,27.31,27.37,27.31,27.35,23000.0
2007-06-13 14:05:00,27.35,27.35,27.31,27.31,17800.0,27.35,27.35,27.31,27.31,17800.0
2007-06-13 14:10:00,27.32,27.4,27.31,27.37,13800.0,27.32,27.4,27.31,27.37,13800.0
2007-06-13 14:15:00,27.38,27.39,27.34,27.35,13100.0,27.38,27.39,27.34,27.35,13100.0
2007-06-13 14:20:00,27.35,27.39,27.34,27.35,13400.0,27.35,27.39,27.34,27.35,13400.0
2007-06-13 14:25:00,27.35,27.36,27.32,27.34,12900.0,27.35,27.36,27.32,27.34,12900.0
2007-06-13 14:30:00,27.35,27.36,27.33,27.36,31000.0,27.35,27.36,27.33,27.36,31000.0
2007-06-13 14:35:00,27.36,27.37,27.35,27.37,10200.0,27.36,27.37,27.35,27.37,10200.0
2007-06-13 14:40:00,27.36,27.41,27.36,27.4,16900.0,27.36,27.41,27.36,27.4,16900.0
2007-06-13 14:45:00,27.41,27.45,27.4,27.43,17600.0,27.41,27.45,27.4,27.43,17600.0
2007-06-13 14:50:00,27.44,27.45,27.43,27.44,16200.0,27.44,27.45,27.43,27.44,16200.0
2007-06-13 14:55:00,27.44,27.45,27.39,27.39,46200.0,27.44,27.45,27.39,27.39,46200.0
2007-06-13 15:00:00,27.38,27.39,27.37,27.37,22200.0,27.38,27.39,27.37,27.37,22200.0
2007-06-13 15:05:00,27.37,27.44,27.36,27.43,31800.0,27.37,27.44,27.36,27.43,31800.0
2007-06-13 15:10:00,27.43,27.43,27.36,27.38,16800.0,27.43,27.43,27.36,27.38,16800.0
2007-06-13 15:15:00,27.38,27.38,27.32,27.33,29000.0,27.38,27.38,27.32,27.33,29000.0
2007-06-13 15:20:00,27.33,27.34,27.28,27.28,41700.0,27.33,27.34,27.28,27.28,41700.0
2007-06-13 15:25:00,27.3,27.31,27.25,27.25,23900.0,27.3,27.31,27.25,27.25,23900.0
2007-06-13 15:30:00,27.25,27.32,27.25,27.31,21900.0,27.25,27.32,27.25,27.31,21900.0
2007-06-13 15:35:00,27.31,27.34,27.31,27.31,28700.0,27.31,27.34,27.31,27.31,28700.0
2007-06-13 15:40:00,27.31,27.34,27.3,27.34,49100.0,27.31,27.34,27.3,27.34,49100.0
2007-06-13 15:45:00,27.33,27.34,27.29,27.31,45500.0,27.33,27.34,27.29,27.31,45500.0
2007-06-13 15:50:00,27.3,27.37,27.29,27.35,49600.0,27.3,27.37,27.29,27.35,49600.0
2007-06-13 15:55:00,27.35,27.39,27.33,27.39,66900.0,27.35,27.39,27.33,27.39,66900.0
2007-06-14 09:30:00,27.35,27.45,27.35,27.43,18600.0,27.35,27.45,27.35,27.43,18600.0
2007-06-14 09:35:00,27.43,27.5,27.42,27.48,24500.0,27.43,27.5,27.42,27.48,24500.0
2007-06-14 09:40:00,27.48,27.49,27.4,27.4,18800.0,27.48,27.49,27.4,27.4,18800.0
2007-06-14 09:45:00,27.36,27.37,27.32,27.32,40700.0,27.36,27.37,27.32,27.32,40700.0
2007-06-14 09:50:00,27.33,27.49,27.31,27.49,30100.0,27.33,27.49,27.31,27.49,30100.0
2007-06-14 09:55:00,27.49,27.66,27.42,27.63,73000.0,27.49,27.66,27.42,27.63,73000.0
2007-06-14 10:00:00,27.62,27.62,27.42,27.58,49500.0,27.62,27.62,27.42,27.58,49500.0
2007-06-14 10:05:00,27.61,27.62,27.58,27.59,8100.0,27.61,27.62,27.58,27.59,8100.0
2007-06-14 10:10:00,27.61,27.64,27.59,27.64,11500.0,27.61,27.64,27.59,27.64,11500.0
2007-06-14 10:15:00,27.64,27.65,27.62,27.63,6600.0,27.64,27.65,27.62,27.63,6600.0
2007-06-14 10:20:00,27.63,27.67,27.6,27.67,16400.0,27.63,27.67,27.6,27.67,16400.0
2007-06-14 10:25:00,27.66,27.72,27.66,27.71,8800.0,27.66,27.72,27.66,27.71,8800.0
2007-06-14 10:30:00,27.72,27.82,27.65,27.79,498200.0,27.72,27.82,27.65,27.79,498200.0
2007-06-14 10:35:00,27.8,27.82,27.73,27.74,71200.0,27.8,27.82,27.73,27.74,71200.0
2007-06-14 10:40:00,27.75,27.84,27.75,27.81,26500.0,27.75,27.84,27.75,27.81,26500.0
2007-06-14 10:45:00,27.79,27.83,27.72,27.73,7100.0,27.79,27.83,27.72,27.73,7100.0
2007-06-14 10:50:00,27.74,27.81,27.72,27.81,13100.0,27.74,27.81,27.72,27.81,13100.0
2007-06-14 10:55:00,27.81,27.81,27.71,27.74,21100.0,27.81,27.81,27.71,27.74,21100.0
2007-06-14 11:00:00,27.73,27.74,27.65,27.67,10600.0,27.73,27.74,27.65,27.67,10600.0
2007-06-14 11:05:00,27.67,27.72,27.65,27.72,20500.0,27.67,27.72,27.65,27.72,20500.0
2007-06-14 11:10:00,27.72,27.74,27.67,27.69,11200.0,27.72,27.74,27.67,27.69,11200.0
2007-06-14 11:15:00,27.69,27.75,27.69,27.75,4200.0,27.69,27.75,27.69,27.75,4200.0
2007-06-14 11:20:00,27.72,27.75,27.71,27.74,27700.0,27.72,27.75,27.71,27.74,27700.0
2007-06-14 11:25:00,27.74,27.74,27.66,27.68,20500.0,27.74,27.74,27.66,27.68,20500.0
2007-06-14 11:30:00,27.68,27.68,27.65,27.67,3000.0,27.68,27.68,27.65,27.67,3000.0
2007-06-14 11:35:00,27.67,27.69,27.6,27.63,15200.0,27.67,27.69,27.6,27.63,15200.0
2007-06-14 11:40:00,27.64,27.67,27.64,27.66,4400.0,27.64,27.67,27.64,27.66,4400.0
2007-06-14 11:45:00,27.66,27.66,27.47,27.47,12000.0,27.66,27.66,27.47,27.47,12000.0
2007-06-14 11:50:00,27.47,27.51,27.45,27.47,18200.0,27.47,27.51,27.45,27.47,18200.0
2007-06-14 11:55:00,27.46,27.48,27.45,27.45,3600.0,27.46,27.48,27.45,27.45,3600.0
2007-06-14 12:00:00,27.46,27.5,27.45,27.46,11300.0,27.46,27.5,27.45,27.46,11300.0
2007-06-14 12:05:00,27.46,27.46,27.4,27.46,22200.0,27.46,27.46,27.4,27.46,22200.0
2007-06-14 12:10:00,27.46,27.47,27.42,27.42,16600.0,27.46,27.47,27.42,27.42,16600.0
2007-06-14 12:15:00,27.42,27.45,27.41,27.45,17000.0,27.42,27.45,27.41,27.45,17000.0
2007-06-14 12:20:00,27.45,27.46,27.44,27.44,9800.0,27.45,27.46,27.44,27.44,9800.0
2007-06-14 12:25:00,27.45,27.45,27.42,27.43,8500.0,27.45,27.45,27.42,27.43,8500.0
2007-06-14 12:30:00,27.43,27.43,27.36,27.4,13400.0,27.43,27.43,27.36,27.4,13400.0
2007-06-14 12:35:00,27.41,27.41,27.35,27.37,15200.0,27.41,27.41,27.35,27.37,15200.0
2007-06-14 12:40:00,27.38,27.42,27.37,27.42,9400.0,27.38,27.42,27.37,27.42,9400.0
2007-06-14 12:45:00,27.4,27.41,27.39,27.4,3300.0,27.4,27.41,27.39,27.4,3300.0
2007-06-14 12:50:00,27.39,27.5,27.38,27.5,20300.0,27.39,27.5,27.38,27.5,20300.0
2007-06-14 12:55:00,27.5,27.5,27.44,27.49,10500.0,27.5,27.5,27.44,27.49,10500.0
2007-06-14 13:00:00,27.5,27.51,27.48,27.51,3800.0,27.5,27.51,27.48,27.51,3800.0
2007-06-14 13:05:00,27.5,27.52,27.48,27.52,25000.0,27.5,27.52,27.48,27.52,25000.0
2007-06-14 13:10:00,27.53,27.53,27.5,27.51,9500.0,27.53,27.53,27.5,27.51,9500.0
2007-06-14 13:15:00,27.54,27.54,27.52,27.52,1800.0,27.54,27.54,27.52,27.52,1800.0
2007-06-14 13:20:00,27.53,27.56,27.53,27.53,7000.0,27.53,27.56,27.53,27.53,7000.0
2007-06-14 13:25:00,27.53,27.53,27.48,27.5,7100.0,27.53,27.53,27.48,27.5,7100.0
2007-06-14 13:30:00,27.5,27.52,27.48,27.48,7800.0,27.5,27.52,27.48,27.48,7800.0
2007-06-14 13:35:00,27.48,27.48,27.44,27.48,9600.0,27.48,27.48,27.44,27.48,9600.0
2007-06-14 13:40:00,27.48,27.48,27.46,27.48,3500.0,27.48,27.48,27.46,27.48,3500.0
2007-06-14 13:45:00,27.49,27.51,27.49,27.49,7000.0,27.49,27.51,27.49,27.49,7000.0
2007-06-14 13:50:00,27.49,27.51,27.45,27.45,9600.0,27.49,27.51,27.45,27.45,9600.0
2007-06-14 13:55:00,27.45,27.45,27.35,27.45,16600.0,27.45,27.45,27.35,27.45,16600.0
2007-06-14 14:00:00,27.45,27.45,27.32,27.35,15000.0,27.45,27.45,27.32,27.35,15000.0
2007-06-14 14:05:00,27.34,27.39,27.31,27.34,15200.0,27.34,27.39,27.31,27.34,15200.0
2007-06-14 14:10:00,27.35,27.43,27.35,27.38,22900.0,27.35,27.43,27.35,27.38,22900.0
2007-06-14 14:15:00,27.37,27.46,27.37,27.41,16200.0,27.37,27.46,27.37,27.41,16200.0
2007-06-14 14:20:00,27.4,27.46,27.38,27.44,15100.0,27.4,27.46,27.38,27.44,15100.0
2007-06-14 14:25:00,27.45,27.45,27.43,27.43,5700.0,27.45,27.45,27.43,27.43,5700.0
2007-06-14 14:30:00,27.43,27.45,27.43,27.45,8200.0,27.43,27.45,27.43,27.45,8200.0
2007-06-14 14:35:00,27.45,27.46,27.43,27.44,11500.0,27.45,27.46,27.43,27.44,11500.0
2007-06-14 14:40:00,27.44,27.45,27.38,27.41,15900.0,27.44,27.45,27.38,27.41,15900.0
2007-06-14 14:45:00,27.41,27.44,27.35,27.35,10000.0,27.41,27.44,27.35,27.35,10000.0
2007-06-14 14:50:00,27.36,27.41,27.32,27.34,24300.0,27.36,27.41,27.32,27.34,24300.0
2007-06-14 14:55:00,27.34,27.38,27.32,27.32,9300.0,27.34,27.38,27.32,27.32,9300.0
2007-06-14 15:00:00,27.32,27.36,27.32,27.34,10800.0,27.32,27.36,27.32,27.34,10800.0
2007-06-14 15:05:00,27.34,27.37,27.33,27.35,8000.0,27.34,27.37,27.33,27.35,8000.0
2007-06-14 15:10:00,27.35,27.41,27.35,27.41,14700.0,27.35,27.41,27.35,27.41,14700.0
2007-06-14 15:15:00,27.4,27.43,27.38,27.42,20700.0,27.4,27.43,27.38,27.42,20700.0
2007-06-14 15:20:00,27.42,27.45,27.4,27.43,17100.0,27.42,27.45,27.4,27.43,17100.0
2007-06-14 15:25:00,27.43,27.46,27.41,27.42,15000.0,27.43,27.46,27.41,27.42,15000.0
2007-06-14 15:30:00,27.42,27.46,27.42,27.44,19000.0,27.42,27.46,27.42,27.44,19000.0
2007-06-14 15:35:00,27.44,27.45,27.41,27.42,24300.0,27.44,27.45,27.41,27.42,24300.0
2007-06-14 15:40:00,27.41,27.43,27.39,27.41,23100.0,27.41,27.43,27.39,27.41,23100.0
2007-06-14 15:45:00,27.41,27.41,27.35,27.36,24500.0,27.41,27.41,27.35,27.36,24500.0
2007-06-14 15:50:00,27.35,27.36,27.32,27.34,28900.0,27.35,27.36,27.32,27.34,28900.0
2007-06-14 15:55:00,27.34,27.36,27.3,27.36,59000.0,27.34,27.36,27.3,27.36,59000.0
2007-06-15 09:30:00,27.74,28.02,27.72,27.82,605200.0,27.74,28.02,27.72,27.82,605200.0
2007-06-15 09:35:00,27.8,27.8,27.7,27.71,23100.0,27.8,27.8,27.7,27.71,23100.0
2007-06-15 09:40:00,27.71,27.71,27.51,27.65,82500.0,27.71,27.71,27.51,27.65,82500.0
2007-06-15 09:45:00,27.65,27.7,27.61,27.64,33700.0,27.65,27.7,27.61,27.64,33700.0
2007-06-15 09:50:00,27.64,27.7,27.58,27.6,20200.0,27.64,27.7,27.58,27.6,20200.0
2007-06-15 09:55:00,27.6,27.76,27.6,27.73,15600.0,27.6,27.76,27.6,27.73,15600.0
2007-06-15 10:00:00,27.74,27.8,27.72,27.8,20200.0,27.74,27.8,27.72,27.8,20200.0
2007-06-15 10:05:00,27.8,27.83,27.76,27.79,17800.0,27.8,27.83,27.76,27.79,17800.0
2007-06-15 10:10:00,27.8,27.81,27.77,27.79,10800.0,27.8,27.81,27.77,27.79,10800.0
2007-06-15 10:15:00,27.8,27.8,27.67,27.69,23400.0,27.8,27.8,27.67,27.69,23400.0
2007-06-15 10:20:00,27.72,27.75,27.7,27.72,10900.0,27.72,27.75,27.7,27.72,10900.0
2007-06-15 10:25:00,27.72,27.73,27.72,27.72,4000.0,27.72,27.73,27.72,27.72,4000.0
2007-06-15 10:30:00,27.73,27.81,27.73,27.79,18600.0,27.73,27.81,27.73,27.79,18600.0
2007-06-15 10:35:00,27.79,27.94,27.79,27.89,32800.0,27.79,27.94,27.79,27.89,32800.0
2007-06-15 10:40:00,27.9,27.91,27.88,27.91,8600.0,27.9,27.91,27.88,27.91,8600.0
2007-06-15 10:45:00,27.91,28.0,27.91,27.96,28200.0,27.91,28.0,27.91,27.96,28200.0
2007-06-15 10:50:00,27.96,27.98,27.94,27.95,5800.0,27.96,27.98,27.94,27.95,5800.0
2007-06-15 10:55:00,27.94,28.0,27.93,27.99,12300.0,27.94,28.0,27.93,27.99,12300.0
2007-06-15 11:00:00,27.99,28.01,27.99,28.0,17400.0,27.99,28.01,27.99,28.0,17400.0
2007-06-15 11:05:00,28.01,28.01,27.99,28.0,19700.0,28.01,28.01,27.99,28.0,19700.0
2007-06-15 11:10:00,28.0,28.0,27.99,28.0,17900.0,28.0,28.0,27.99,28.0,17900.0
2007-06-15 11:15:00,28.0,28.0,27.97,27.98,12200.0,28.0,28.0,27.97,27.98,12200.0
2007-06-15 11:20:00,27.97,27.97,27.93,27.93,8400.0,27.97,27.97,27.93,27.93,8400.0
2007-06-15 11:25:00,27.94,27.94,27.88,27.88,17800.0,27.94,27.94,27.88,27.88,17800.0
2007-06-15 11:30:00,27.88,27.94,27.87,27.92,11000.0,27.88,27.94,27.87,27.92,11000.0
2007-06-15 11:35:00,27.91,27.95,27.91,27.95,8200.0,27.91,27.95,27.91,27.95,8200.0
2007-06-15 11:40:00,27.95,27.96,27.89,27.9,12100.0,27.95,27.96,27.89,27.9,12100.0
2007-06-15 11:45:00,27.9,28.0,27.88,27.96,15000.0,27.9,28.0,27.88,27.96,15000.0
2007-06-15 11:50:00,27.96,27.96,27.91,27.92,6800.0,27.96,27.96,27.91,27.92,6800.0
2007-06-15 11:55:00,27.92,27.92,27.88,27.89,7700.0,27.92,27.92,27.88,27.89,7700.0
2007-06-15 12:00:00,27.89,27.93,27.89,27.93,8600.0,27.89,27.93,27.89,27.93,8600.0
2007-06-15 12:05:00,27.93,27.93,27.86,27.87,18800.0,27.93,27.93,27.86,27.87,18800.0
2007-06-15 12:10:00,27.86,27.87,27.8,27.81,8700.0,27.86,27.87,27.8,27.81,8700.0
2007-06-15 12:15:00,27.8,27.8,27.77,27.78,8100.0,27.8,27.8,27.77,27.78,8100.0
2007-06-15 12:20:00,27.77,27.77,27.73,27.74,6300.0,27.77,27.77,27.73,27.74,6300.0
2007-06-15 12:25:00,27.75,27.78,27.68,27.68,12700.0,27.75,27.78,27.68,27.68,12700.0
2007-06-15 12:30:00,27.69,27.73,27.67,27.69,12700.0,27.69,27.73,27.67,27.69,12700.0
2007-06-15 12:35:00,27.68,27.72,27.65,27.66,16000.0,27.68,27.72,27.65,27.66,16000.0
2007-06-15 12:40:00,27.66,27.67,27.64,27.66,10600.0,27.66,27.67,27.64,27.66,10600.0
2007-06-15 12:45:00,27.67,27.68,27.66,27.67,8900.0,27.67,27.68,27.66,27.67,8900.0
2007-06-15 12:50:00,27.66,27.68,27.65,27.66,11100.0,27.66,27.68,27.65,27.66,11100.0
2007-06-15 12:55:00,27.66,27.74,27.66,27.72,7500.0,27.66,27.74,27.66,27.72,7500.0
2007-06-15 13:00:00,27.72,27.74,27.67,27.68,11400.0,27.72,27.74,27.67,27.68,11400.0
2007-06-15 13:05:00,27.67,27.76,27.67,27.67,22600.0,27.67,27.76,27.67,27.67,22600.0
2007-06-15 13:10:00,27.67,27.71,27.67,27.68,4800.0,27.67,27.71,27.67,27.68,4800.0
2007-06-15 13:15:00,27.68,27.69,27.66,27.68,5500.0,27.68,27.69,27.66,27.68,5500.0
2007-06-15 13:20:00,27.68,27.76,27.68,27.74,8000.0,27.68,27.76,27.68,27.74,8000.0
2007-06-15 13:25:00,27.75,27.82,27.75,27.79,13900.0,27.75,27.82,27.75,27.79,13900.0
2007-06-15 13:30:00,27.8,27.82,27.73,27.74,10200.0,27.8,27.82,27.73,27.74,10200.0
2007-06-15 13:35:00,27.75,27.75,27.72,27.73,6400.0,27.75,27.75,27.72,27.73,6400.0
2007-06-15 13:40:00,27.73,27.77,27.73,27.75,6000.0,27.73,27.77,27.73,27.75,6000.0
2007-06-15 13:45:00,27.76,27.8,27.32,27.32,27300.0,27.76,27.8,27.32,27.32,27300.0
2007-06-15 13:50:00,27.74,27.81,27.72,27.78,18900.0,27.74,27.81,27.72,27.78,18900.0
2007-06-15 13:55:00,27.78,27.78,27.75,27.76,7100.0,27.78,27.78,27.75,27.76,7100.0
2007-06-15 14:00:00,27.76,27.78,27.63,27.63,24900.0,27.76,27.78,27.63,27.63,24900.0
2007-06-15 14:05:00,27.63,27.63,27.56,27.58,26900.0,27.63,27.63,27.56,27.58,26900.0
2007-06-15 14:10:00,27.57,27.6,27.56,27.6,12500.0,27.57,27.6,27.56,27.6,12500.0
2007-06-15 14:15:00,27.61,27.72,27.61,27.67,11700.0,27.61,27.72,27.61,27.67,11700.0
2007-06-15 14:20:00,27.68,27.68,27.58,27.62,22000.0,27.68,27.68,27.58,27.62,22000.0
2007-06-15 14:25:00,27.61,27.61,27.6,27.6,7000.0,27.61,27.61,27.6,27.6,7000.0
2007-06-15 14:30:00,27.6,27.65,27.6,27.64,12300.0,27.6,27.65,27.6,27.64,12300.0
2007-06-15 14:35:00,27.62,27.66,27.62,27.66,11600.0,27.62,27.66,27.62,27.66,11600.0
2007-06-15 14:40:00,27.67,27.72,27.67,27.69,15800.0,27.67,27.72,27.67,27.69,15800.0
2007-06-15 14:45:00,27.68,27.75,27.68,27.74,12000.0,27.68,27.75,27.68,27.74,12000.0
2007-06-15 14:50:00,27.75,27.79,27.73,27.78,8900.0,27.75,27.79,27.73,27.78,8900.0
2007-06-15 14:55:00,27.78,27.79,27.73,27.74,11800.0,27.78,27.79,27.73,27.74,11800.0
2007-06-15 15:00:00,27.75,27.75,27.71,27.71,38700.0,27.75,27.75,27.71,27.71,38700.0
2007-06-15 15:05:00,27.72,27.72,27.69,27.69,14500.0,27.72,27.72,27.69,27.69,14500.0
2007-06-15 15:10:00,27.7,27.75,27.69,27.74,13400.0,27.7,27.75,27.69,27.74,13400.0
2007-06-15 15:15:00,27.74,27.75,27.71,27.75,15100.0,27.74,27.75,27.71,27.75,15100.0
2007-06-15 15:20:00,27.75,27.78,27.74,27.74,20400.0,27.75,27.78,27.74,27.74,20400.0
2007-06-15 15:25:00,27.73,27.73,27.69,27.7,13500.0,27.73,27.73,27.69,27.7,13500.0
2007-06-15 15:30:00,27.7,27.72,27.7,27.72,18200.0,27.7,27.72,27.7,27.72,18200.0
2007-06-15 15:35:00,27.71,27.74,27.71,27.73,21900.0,27.71,27.74,27.71,27.73,21900.0
2007-06-15 15:40:00,27.73,27.74,27.7,27.72,61800.0,27.73,27.74,27.7,27.72,61800.0
2007-06-15 15:45:00,27.72,27.76,27.7,27.7,52800.0,27.72,27.76,27.7,27.7,52800.0
2007-06-15 15:50:00,27.69,27.72,27.65,27.7,66600.0,27.69,27.72,27.65,27.7,66600.0
2007-06-15 15:55:00,27.7,27.7,27.65,27.7,65800.0,27.7,27.7,27.65,27.7,65800.0
2007-06-18 09:30:00,27.64,27.79,27.59,27.6,28000.0,27.64,27.79,27.59,27.6,28000.0
2007-06-18 09:35:00,27.61,27.61,27.26,27.26,14000.0,27.61,27.61,27.26,27.26,14000.0
2007-06-18 09:40:00,27.26,27.27,27.18,27.21,23800.0,27.26,27.27,27.18,27.21,23800.0
2007-06-18 09:45:00,27.21,27.26,27.2,27.2,19500.0,27.21,27.26,27.2,27.2,19500.0
2007-06-18 09:50:00,27.22,27.24,27.19,27.2,18400.0,27.22,27.24,27.19,27.2,18400.0
2007-06-18 09:55:00,27.2,27.22,27.18,27.21,18500.0,27.2,27.22,27.18,27.21,18500.0
2007-06-18 10:00:00,27.21,27.21,27.19,27.2,37300.0,27.21,27.21,27.19,27.2,37300.0
2007-06-18 10:05:00,27.2,27.42,27.18,27.36,29800.0,27.2,27.42,27.18,27.36,29800.0
2007-06-18 10:10:00,27.37,27.41,27.36,27.4,6200.0,27.37,27.41,27.36,27.4,6200.0
2007-06-18 10:15:00,27.39,27.39,27.26,27.27,14900.0,27.39,27.39,27.26,27.27,14900.0
2007-06-18 10:20:00,27.25,27.41,27.19,27.41,8500.0,27.25,27.41,27.19,27.41,8500.0
2007-06-18 10:25:00,27.39,27.39,27.31,27.32,8800.0,27.39,27.39,27.31,27.32,8800.0
2007-06-18 10:30:00,27.32,27.34,27.27,27.34,7400.0,27.32,27.34,27.27,27.34,7400.0
2007-06-18 10:35:00,27.34,27.43,27.33,27.36,42300.0,27.34,27.43,27.33,27.36,42300.0
2007-06-18 10:40:00,27.36,27.43,27.35,27.36,11700.0,27.36,27.43,27.35,27.36,11700.0
2007-06-18 10:45:00,27.39,27.39,27.35,27.39,5400.0,27.39,27.39,27.35,27.39,5400.0
2007-06-18 10:50:00,27.4,27.4,27.36,27.36,9700.0,27.4,27.4,27.36,27.36,9700.0
2007-06-18 10:55:00,27.36,27.38,27.35,27.36,9900.0,27.36,27.38,27.35,27.36,9900.0
2007-06-18 11:00:00,27.36,27.37,27.18,27.23,22500.0,27.36,27.37,27.18,27.23,22500.0
2007-06-18 11:05:00,27.23,27.3,27.23,27.3,7500.0,27.23,27.3,27.23,27.3,7500.0
2007-06-18 11:10:00,27.28,27.34,27.28,27.33,11600.0,27.28,27.34,27.28,27.33,11600.0
2007-06-18 11:15:00,27.33,27.36,27.32,27.34,7700.0,27.33,27.36,27.32,27.34,7700.0
2007-06-18 11:20:00,27.35,27.36,27.31,27.31,9300.0,27.35,27.36,27.31,27.31,9300.0
2007-06-18 11:25:00,27.32,27.35,27.3,27.34,4900.0,27.32,27.35,27.3,27.34,4900.0
2007-06-18 11:30:00,27.34,27.35,27.3,27.32,19800.0,27.34,27.35,27.3,27.32,19800.0
2007-06-18 11:35:00,27.33,27.33,27.29,27.3,6800.0,27.33,27.33,27.29,27.3,6800.0
2007-06-18 11:40:00,27.31,27.35,27.3,27.32,3800.0,27.31,27.35,27.3,27.32,3800.0
2007-06-18 11:45:00,27.32,27.32,27.28,27.3,5600.0,27.32,27.32,27.28,27.3,5600.0
2007-06-18 11:50:00,27.3,27.33,27.29,27.31,7400.0,27.3,27.33,27.29,27.31,7400.0
2007-06-18 11:55:00,27.31,27.32,27.28,27.29,7000.0,27.31,27.32,27.28,27.29,7000.0
2007-06-18 12:00:00,27.29,27.31,27.23,27.25,29000.0,27.29,27.31,27.23,27.25,29000.0
2007-06-18 12:05:00,27.25,27.33,27.25,27.27,10700.0,27.25,27.33,27.25,27.27,10700.0
2007-06-18 12:10:00,27.27,27.3,27.21,27.26,13100.0,27.27,27.3,27.21,27.26,13100.0
2007-06-18 12:15:00,27.27,27.29,27.22,27.23,24400.0,27.27,27.29,27.22,27.23,24400.0
2007-06-18 12:20:00,27.23,27.32,27.22,27.28,15400.0,27.23,27.32,27.22,27.28,15400.0
2007-06-18 12:25:00,27.28,27.31,27.28,27.29,3800.0,27.28,27.31,27.28,27.29,3800.0
2007-06-18 12:30:00,27.29,27.31,27.28,27.31,7300.0,27.29,27.31,27.28,27.31,7300.0
2007-06-18 12:35:00,27.31,27.32,27.3,27.32,30300.0,27.31,27.32,27.3,27.32,30300.0
2007-06-18 12:40:00,27.32,27.36,27.32,27.36,5000.0,27.32,27.36,27.32,27.36,5000.0
2007-06-18 12:45:00,27.35,27.36,27.34,27.35,2900.0,27.35,27.36,27.34,27.35,2900.0
2007-06-18 12:50:00,27.35,27.35,27.32,27.33,6500.0,27.35,27.35,27.32,27.33,6500.0
2007-06-18 12:55:00,27.34,27.35,27.3,27.3,3900.0,27.34,27.35,27.3,27.3,3900.0
2007-06-18 13:00:00,27.3,27.3,27.23,27.28,9300.0,27.3,27.3,27.23,27.28,9300.0
2007-06-18 13:05:00,27.28,27.28,27.27,27.28,2800.0,27.28,27.28,27.27,27.28,2800.0
2007-06-18 13:10:00,27.27,27.3,27.25,27.3,5900.0,27.27,27.3,27.25,27.3,5900.0
2007-06-18 13:15:00,27.31,27.32,27.3,27.3,2300.0,27.31,27.32,27.3,27.3,2300.0
2007-06-18 13:20:00,27.29,27.3,27.28,27.29,5800.0,27.29,27.3,27.28,27.29,5800.0
2007-06-18 13:25:00,27.31,27.33,27.3,27.32,4400.0,27.31,27.33,27.3,27.32,4400.0
2007-06-18 13:30:00,27.32,27.35,27.31,27.33,7800.0,27.32,27.35,27.31,27.33,7800.0
2007-06-18 13:35:00,27.33,27.34,27.31,27.31,2900.0,27.33,27.34,27.31,27.31,2900.0
2007-06-18 13:40:00,27.31,27.32,27.29,27.3,8900.0,27.31,27.32,27.29,27.3,8900.0
2007-06-18 13:45:00,27.29,27.29,27.25,27.28,10100.0,27.29,27.29,27.25,27.28,10100.0
2007-06-18 13:50:00,27.27,27.28,27.26,27.27,3100.0,27.27,27.28,27.26,27.27,3100.0
2007-06-18 13:55:00,27.28,27.28,27.26,27.27,5200.0,27.28,27.28,27.26,27.27,5200.0
2007-06-18 14:00:00,27.27,27.34,27.26,27.27,13000.0,27.27,27.34,27.26,27.27,13000.0
2007-06-18 14:05:00,27.28,27.36,27.28,27.32,25200.0,27.28,27.36,27.28,27.32,25200.0
2007-06-18 14:10:00,27.32,27.35,27.31,27.33,16600.0,27.32,27.35,27.31,27.33,16600.0
2007-06-18 14:15:00,27.3,27.32,27.25,27.29,34100.0,27.3,27.32,27.25,27.29,34100.0
2007-06-18 14:20:00,27.29,27.29,27.25,27.28,13100.0,27.29,27.29,27.25,27.28,13100.0
2007-06-18 14:25:00,27.29,27.3,27.28,27.29,13200.0,27.29,27.3,27.28,27.29,13200.0
2007-06-18 14:30:00,27.29,27.3,27.27,27.28,7700.0,27.29,27.3,27.27,27.28,7700.0
2007-06-18 14:35:00,27.28,27.29,27.27,27.29,6100.0,27.28,27.29,27.27,27.29,6100.0
2007-06-18 14:40:00,27.29,27.3,27.23,27.24,19800.0,27.29,27.3,27.23,27.24,19800.0
2007-06-18 14:45:00,27.25,27.31,27.25,27.28,30500.0,27.25,27.31,27.25,27.28,30500.0
2007-06-18 14:50:00,27.28,27.29,27.25,27.25,8600.0,27.28,27.29,27.25,27.25,8600.0
2007-06-18 14:55:00,27.25,27.26,27.23,27.26,9700.0,27.25,27.26,27.23,27.26,9700.0
2007-06-18 15:00:00,27.25,27.27,27.23,27.27,15600.0,27.25,27.27,27.23,27.27,15600.0
2007-06-18 15:05:00,27.27,27.3,27.27,27.29,15000.0,27.27,27.3,27.27,27.29,15000.0
2007-06-18 15:10:00,27.29,27.33,27.28,27.33,11400.0,27.29,27.33,27.28,27.33,11400.0
2007-06-18 15:15:00,27.32,27.33,27.29,27.32,11900.0,27.32,27.33,27.29,27.32,11900.0
2007-06-18 15:20:00,27.31,27.34,27.31,27.33,11200.0,27.31,27.34,27.31,27.33,11200.0
2007-06-18 15:25:00,27.33,27.33,27.26,27.26,14900.0,27.33,27.33,27.26,27.26,14900.0
2007-06-18 15:30:00,27.26,27.27,27.25,27.26,21600.0,27.26,27.27,27.25,27.26,21600.0
2007-06-18 15:35:00,27.25,27.31,27.24,27.3,28400.0,27.25,27.31,27.24,27.3,28400.0
2007-06-18 15:40:00,27.28,27.33,27.27,27.31,117700.0,27.28,27.33,27.27,27.31,117700.0
2007-06-18 15:45:00,27.31,27.34,27.29,27.3,31400.0,27.31,27.34,27.29,27.3,31400.0
2007-06-18 15:50:00,27.31,27.32,27.3,27.3,27200.0,27.31,27.32,27.3,27.3,27200.0
2007-06-18 15:55:00,27.31,27.36,27.3,27.35,58600.0,27.31,27.36,27.3,27.35,58600.0
2007-06-19 09:30:00,27.2,27.29,27.16,27.17,17000.0,27.2,27.29,27.16,27.17,17000.0
2007-06-19 09:35:00,27.18,27.19,27.14,27.16,13500.0,27.18,27.19,27.14,27.16,13500.0
2007-06-19 09:40:00,27.17,27.35,27.16,27.26,41300.0,27.17,27.35,27.16,27.26,41300.0
2007-06-19 09:45:00,27.24,27.3,27.24,27.25,99100.0,27.24,27.3,27.24,27.25,99100.0
2007-06-19 09:50:00,27.25,27.31,27.18,27.23,17000.0,27.25,27.31,27.18,27.23,17000.0
2007-06-19 09:55:00,27.26,27.27,27.21,27.23,15900.0,27.26,27.27,27.21,27.23,15900.0
2007-06-19 10:00:00,27.21,27.21,27.18,27.18,7000.0,27.21,27.21,27.18,27.18,7000.0
2007-06-19 10:05:00,27.16,27.17,27.07,27.13,17800.0,27.16,27.17,27.07,27.13,17800.0
2007-06-19 10:10:00,27.15,27.16,27.08,27.08,9200.0,27.15,27.16,27.08,27.08,9200.0
2007-06-19 10:15:00,27.1,27.2,27.1,27.19,8300.0,27.1,27.2,27.1,27.19,8300.0
2007-06-19 10:20:00,27.17,27.23,27.09,27.1,11900.0,27.17,27.23,27.09,27.1,11900.0
2007-06-19 10:25:00,27.08,27.09,27.07,27.07,9200.0,27.08,27.09,27.07,27.07,9200.0
2007-06-19 10:30:00,27.08,27.15,27.08,27.12,9300.0,27.08,27.15,27.08,27.12,9300.0
2007-06-19 10:35:00,27.12,27.14,27.1,27.11,18300.0,27.12,27.14,27.1,27.11,18300.0
2007-06-19 10:40:00,27.1,27.25,27.1,27.2,43200.0,27.1,27.25,27.1,27.2,43200.0
2007-06-19 10:45:00,27.21,27.25,27.21,27.25,12400.0,27.21,27.25,27.21,27.25,12400.0
2007-06-19 10:50:00,27.25,27.25,27.22,27.23,24600.0,27.25,27.25,27.22,27.23,24600.0
2007-06-19 10:55:00,27.24,27.27,27.24,27.27,9000.0,27.24,27.27,27.24,27.27,9000.0
2007-06-19 11:00:00,27.28,27.28,27.26,27.27,6200.0,27.28,27.28,27.26,27.27,6200.0
2007-06-19 11:05:00,27.26,27.28,27.23,27.26,12000.0,27.26,27.28,27.23,27.26,12000.0
2007-06-19 11:10:00,27.27,27.29,27.26,27.27,17500.0,27.27,27.29,27.26,27.27,17500.0
2007-06-19 11:15:00,27.29,27.29,27.26,27.26,14900.0,27.29,27.29,27.26,27.26,14900.0
2007-06-19 11:20:00,27.27,27.28,27.27,27.28,9500.0,27.27,27.28,27.27,27.28,9500.0
2007-06-19 11:25:00,27.27,27.27,27.24,27.25,30100.0,27.27,27.27,27.24,27.25,30100.0
2007-06-19 11:30:00,27.25,27.26,27.25,27.25,21600.0,27.25,27.26,27.25,27.25,21600.0
2007-06-19 11:35:00,27.25,27.27,27.24,27.25,13900.0,27.25,27.27,27.24,27.25,13900.0
2007-06-19 11:40:00,27.26,27.28,27.26,27.28,4400.0,27.26,27.28,27.26,27.28,4400.0
2007-06-19 11:45:00,27.28,27.28,27.25,27.27,19200.0,27.28,27.28,27.25,27.27,19200.0
2007-06-19 11:50:00,27.27,27.28,27.26,27.28,7700.0,27.27,27.28,27.26,27.28,7700.0
2007-06-19 11:55:00,27.28,27.28,27.27,27.28,6300.0,27.28,27.28,27.27,27.28,6300.0
2007-06-19 12:00:00,27.28,27.29,27.24,27.26,20800.0,27.28,27.29,27.24,27.26,20800.0
2007-06-19 12:05:00,27.26,27.3,27.26,27.3,14400.0,27.26,27.3,27.26,27.3,14400.0
2007-06-19 12:10:00,27.3,27.3,27.27,27.29,18100.0,27.3,27.3,27.27,27.29,18100.0
2007-06-19 12:15:00,27.28,27.29,27.25,27.26,5700.0,27.28,27.29,27.25,27.26,5700.0
2007-06-19 12:20:00,27.25,27.25,27.22,27.22,18000.0,27.25,27.25,27.22,27.22,18000.0
2007-06-19 12:25:00,27.24,27.26,27.24,27.25,9500.0,27.24,27.26,27.24,27.25,9500.0
2007-06-19 12:30:00,27.25,27.27,27.25,27.27,1700.0,27.25,27.27,27.25,27.27,1700.0
2007-06-19 12:35:00,27.28,27.28,27.25,27.25,9600.0,27.28,27.28,27.25,27.25,9600.0
2007-06-19 12:40:00,27.26,27.27,27.25,27.27,8100.0,27.26,27.27,27.25,27.27,8100.0
2007-06-19 12:45:00,27.26,27.27,27.25,27.26,14500.0,27.26,27.27,27.25,27.26,14500.0
2007-06-19 12:50:00,27.26,27.27,27.25,27.27,14600.0,27.26,27.27,27.25,27.27,14600.0
2007-06-19 12:55:00,27.27,27.27,27.25,27.27,11300.0,27.27,27.27,27.25,27.27,11300.0
2007-06-19 13:00:00,27.27,27.27,27.25,27.26,14700.0,27.27,27.27,27.25,27.26,14700.0
2007-06-19 13:05:00,27.25,27.27,27.25,27.26,5700.0,27.25,27.27,27.25,27.26,5700.0
2007-06-19 13:10:00,27.27,27.27,27.26,27.27,4700.0,27.27,27.27,27.26,27.27,4700.0
2007-06-19 13:15:00,27.27,27.27,27.26,27.27,3200.0,27.27,27.27,27.26,27.27,3200.0
2007-06-19 13:20:00,27.27,27.27,27.25,27.25,16600.0,27.27,27.27,27.25,27.25,16600.0
2007-06-19 13:25:00,27.26,27.27,27.24,27.26,13000.0,27.26,27.27,27.24,27.26,13000.0
2007-06-19 13:30:00,27.25,27.26,27.25,27.25,10700.0,27.25,27.26,27.25,27.25,10700.0
2007-06-19 13:35:00,27.26,27.26,27.23,27.25,13600.0,27.26,27.26,27.23,27.25,13600.0
2007-06-19 13:40:00,27.25,27.28,27.25,27.26,3500.0,27.25,27.28,27.25,27.26,3500.0
2007-06-19 13:45:00,27.27,27.29,27.26,27.27,7200.0,27.27,27.29,27.26,27.27,7200.0
2007-06-19 13:50:00,27.26,27.27,27.25,27.25,38200.0,27.26,27.27,27.25,27.25,38200.0
2007-06-19 13:55:00,27.26,27.28,27.26,27.28,1900.0,27.26,27.28,27.26,27.28,1900.0
2007-06-19 14:00:00,27.26,27.26,27.26,27.26,2300.0,27.26,27.26,27.26,27.26,2300.0
2007-06-19 14:05:00,27.26,27.27,27.23,27.24,10900.0,27.26,27.27,27.23,27.24,10900.0
2007-06-19 14:10:00,27.24,27.28,27.24,27.28,3900.0,27.24,27.28,27.24,27.28,3900.0
2007-06-19 14:15:00,27.27,27.27,27.25,27.25,6800.0,27.27,27.27,27.25,27.25,6800.0
2007-06-19 14:20:00,27.25,27.25,27.22,27.23,7200.0,27.25,27.25,27.22,27.23,7200.0
2007-06-19 14:25:00,27.22,27.25,27.2,27.22,13800.0,27.22,27.25,27.2,27.22,13800.0
2007-06-19 14:30:00,27.21,27.23,27.2,27.22,8700.0,27.21,27.23,27.2,27.22,8700.0
2007-06-19 14:35:00,27.23,27.26,27.2,27.23,12700.0,27.23,27.26,27.2,27.23,12700.0
2007-06-19 14:40:00,27.24,27.26,27.23,27.24,18500.0,27.24,27.26,27.23,27.24,18500.0
2007-06-19 14:45:00,27.25,27.25,27.22,27.22,11900.0,27.25,27.25,27.22,27.22,11900.0
2007-06-19 14:50:00,27.22,27.24,27.18,27.22,13800.0,27.22,27.24,27.18,27.22,13800.0
2007-06-19 14:55:00,27.22,27.24,27.2,27.22,10900.0,27.22,27.24,27.2,27.22,10900.0
2007-06-19 15:00:00,27.23,27.26,27.23,27.25,49200.0,27.23,27.26,27.23,27.25,49200.0
2007-06-19 15:05:00,27.24,27.26,27.24,27.24,36400.0,27.24,27.26,27.24,27.24,36400.0
2007-06-19 15:10:00,27.25,27.25,27.19,27.19,30100.0,27.25,27.25,27.19,27.19,30100.0
2007-06-19 15:15:00,27.18,27.25,27.18,27.25,8800.0,27.18,27.25,27.18,27.25,8800.0
2007-06-19 15:20:00,27.25,27.26,27.23,27.26,64500.0,27.25,27.26,27.23,27.26,64500.0
2007-06-19 15:25:00,27.26,27.27,27.25,27.25,9800.0,27.26,27.27,27.25,27.25,9800.0
2007-06-19 15:30:00,27.25,27.27,27.25,27.25,34400.0,27.25,27.27,27.25,27.25,34400.0
2007-06-19 15:35:00,27.25,27.27,27.25,27.26,65500.0,27.25,27.27,27.25,27.26,65500.0
2007-06-19 15:40:00,27.26,27.26,27.24,27.25,41600.0,27.26,27.26,27.24,27.25,41600.0
2007-06-19 15:45:00,27.26,27.3,27.26,27.29,28900.0,27.26,27.3,27.26,27.29,28900.0
2007-06-19 15:50:00,27.28,27.28,27.25,27.26,18200.0,27.28,27.28,27.25,27.26,18200.0
2007-06-19 15:55:00,27.26,27.36,27.26,27.27,51100.0,27.26,27.36,27.26,27.27,51100.0
2007-06-20 09:30:00,27.22,27.27,27.18,27.23,17400.0,27.22,27.27,27.18,27.23,17400.0
2007-06-20 09:35:00,27.25,27.26,27.23,27.26,14600.0,27.25,27.26,27.23,27.26,14600.0
2007-06-20 09:40:00,27.26,27.27,27.22,27.25,18200.0,27.26,27.27,27.22,27.25,18200.0
2007-06-20 09:45:00,27.25,27.33,27.24,27.27,17800.0,27.25,27.33,27.24,27.27,17800.0
2007-06-20 09:50:00,27.27,27.29,27.22,27.25,32500.0,27.27,27.29,27.22,27.25,32500.0
2007-06-20 09:55:00,27.25,27.25,27.1,27.14,17900.0,27.25,27.25,27.1,27.14,17900.0
2007-06-20 10:00:00,27.15,27.16,27.01,27.01,18600.0,27.15,27.16,27.01,27.01,18600.0
2007-06-20 10:05:00,27.02,27.07,27.0,27.05,16300.0,27.02,27.07,27.0,27.05,16300.0
2007-06-20 10:10:00,27.05,27.06,27.03,27.05,14100.0,27.05,27.06,27.03,27.05,14100.0
2007-06-20 10:15:00,27.06,27.19,27.06,27.19,12200.0,27.06,27.19,27.06,27.19,12200.0
2007-06-20 10:20:00,27.22,27.23,27.18,27.18,14400.0,27.22,27.23,27.18,27.18,14400.0
2007-06-20 10:25:00,27.18,27.31,27.15,27.27,20600.0,27.18,27.31,27.15,27.27,20600.0
2007-06-20 10:30:00,27.27,27.36,27.25,27.34,15500.0,27.27,27.36,27.25,27.34,15500.0
2007-06-20 10:35:00,27.34,27.35,27.27,27.32,12500.0,27.34,27.35,27.27,27.32,12500.0
2007-06-20 10:40:00,27.32,27.38,27.3,27.32,17700.0,27.32,27.38,27.3,27.32,17700.0
2007-06-20 10:45:00,27.31,27.32,27.29,27.32,22800.0,27.31,27.32,27.29,27.32,22800.0
2007-06-20 10:50:00,27.3,27.32,27.27,27.29,25500.0,27.3,27.32,27.27,27.29,25500.0
2007-06-20 10:55:00,27.29,27.3,27.29,27.29,10900.0,27.29,27.3,27.29,27.29,10900.0
2007-06-20 11:00:00,27.28,27.35,27.28,27.33,24800.0,27.28,27.35,27.28,27.33,24800.0
2007-06-20 11:05:00,27.34,27.34,27.25,27.27,16000.0,27.34,27.34,27.25,27.27,16000.0
2007-06-20 11:10:00,27.26,27.28,27.23,27.25,12400.0,27.26,27.28,27.23,27.25,12400.0
2007-06-20 11:15:00,27.25,27.3,27.25,27.3,8200.0,27.25,27.3,27.25,27.3,8200.0
2007-06-20 11:20:00,27.29,27.3,27.29,27.29,3300.0,27.29,27.3,27.29,27.29,3300.0
2007-06-20 11:25:00,27.3,27.31,27.27,27.28,12200.0,27.3,27.31,27.27,27.28,12200.0
2007-06-20 11:30:00,27.28,27.31,27.25,27.29,14600.0,27.28,27.31,27.25,27.29,14600.0
2007-06-20 11:35:00,27.29,27.36,27.28,27.32,54900.0,27.29,27.36,27.28,27.32,54900.0
2007-06-20 11:40:00,27.32,27.34,27.27,27.3,23100.0,27.32,27.34,27.27,27.3,23100.0
2007-06-20 11:45:00,27.3,27.34,27.29,27.33,7300.0,27.3,27.34,27.29,27.33,7300.0
2007-06-20 11:50:00,27.32,27.36,27.3,27.36,48500.0,27.32,27.36,27.3,27.36,48500.0
2007-06-20 11:55:00,27.35,27.35,27.29,27.33,8900.0,27.35,27.35,27.29,27.33,8900.0
2007-06-20 12:00:00,27.32,27.35,27.3,27.3,14700.0,27.32,27.35,27.3,27.3,14700.0
2007-06-20 12:05:00,27.3,27.34,27.3,27.3,33300.0,27.3,27.34,27.3,27.3,33300.0
2007-06-20 12:10:00,27.32,27.36,27.31,27.35,7400.0,27.32,27.36,27.31,27.35,7400.0
2007-06-20 12:15:00,27.34,27.35,27.33,27.35,9200.0,27.34,27.35,27.33,27.35,9200.0
2007-06-20 12:20:00,27.33,27.35,27.33,27.34,11700.0,27.33,27.35,27.33,27.34,11700.0
2007-06-20 12:25:00,27.35,27.37,27.34,27.36,8900.0,27.35,27.37,27.34,27.36,8900.0
2007-06-20 12:30:00,27.36,27.39,27.36,27.39,9500.0,27.36,27.39,27.36,27.39,9500.0
2007-06-20 12:35:00,27.4,27.41,27.4,27.4,9300.0,27.4,27.41,27.4,27.4,9300.0
2007-06-20 12:40:00,27.4,27.41,27.4,27.4,9500.0,27.4,27.41,27.4,27.4,9500.0
2007-06-20 12:45:00,27.41,27.41,27.38,27.38,4800.0,27.41,27.41,27.38,27.38,4800.0
2007-06-20 12:50:00,27.38,27.42,27.38,27.39,7000.0,27.38,27.42,27.38,27.39,7000.0
2007-06-20 12:55:00,27.4,27.4,27.39,27.4,4300.0,27.4,27.4,27.39,27.4,4300.0
2007-06-20 13:00:00,27.4,27.4,27.37,27.38,5700.0,27.4,27.4,27.37,27.38,5700.0
2007-06-20 13:05:00,27.38,27.39,27.34,27.34,18900.0,27.38,27.39,27.34,27.34,18900.0
2007-06-20 13:10:00,27.35,27.36,27.3,27.3,16700.0,27.35,27.36,27.3,27.3,16700.0
2007-06-20 13:15:00,27.3,27.34,27.3,27.33,15200.0,27.3,27.34,27.3,27.33,15200.0
2007-06-20 13:20:00,27.33,27.36,27.3,27.3,23900.0,27.33,27.36,27.3,27.3,23900.0
2007-06-20 13:25:00,27.3,27.35,27.28,27.32,17200.0,27.3,27.35,27.28,27.32,17200.0
2007-06-20 13:30:00,27.33,27.38,27.32,27.36,13500.0,27.33,27.38,27.32,27.36,13500.0
2007-06-20 13:35:00,27.37,27.4,27.35,27.35,45500.0,27.37,27.4,27.35,27.35,45500.0
2007-06-20 13:40:00,27.34,27.38,27.34,27.34,13300.0,27.34,27.38,27.34,27.34,13300.0
2007-06-20 13:45:00,27.34,27.4,27.34,27.38,15200.0,27.34,27.4,27.34,27.38,15200.0
2007-06-20 13:50:00,27.38,27.41,27.37,27.38,22900.0,27.38,27.41,27.37,27.38,22900.0
2007-06-20 13:55:00,27.37,27.39,27.32,27.33,10300.0,27.37,27.39,27.32,27.33,10300.0
2007-06-20 14:00:00,27.34,27.37,27.33,27.37,4100.0,27.34,27.37,27.33,27.37,4100.0
2007-06-20 14:05:00,27.37,27.42,27.37,27.4,23200.0,27.37,27.42,27.37,27.4,23200.0
2007-06-20 14:10:00,27.4,27.42,27.37,27.38,14900.0,27.4,27.42,27.37,27.38,14900.0
2007-06-20 14:15:00,27.39,27.4,27.38,27.39,28000.0,27.39,27.4,27.38,27.39,28000.0
2007-06-20 14:20:00,27.38,27.46,27.38,27.45,44800.0,27.38,27.46,27.38,27.45,44800.0
2007-06-20 14:25:00,27.45,27.45,27.39,27.39,21600.0,27.45,27.45,27.39,27.39,21600.0
2007-06-20 14:30:00,27.39,27.41,27.38,27.39,16200.0,27.39,27.41,27.38,27.39,16200.0
2007-06-20 14:35:00,27.39,27.4,27.37,27.39,55000.0,27.39,27.4,27.37,27.39,55000.0
2007-06-20 14:40:00,27.39,27.42,27.38,27.4,45300.0,27.39,27.42,27.38,27.4,45300.0
2007-06-20 14:45:00,27.4,27.41,27.36,27.4,54400.0,27.4,27.41,27.36,27.4,54400.0
2007-06-20 14:50:00,27.4,27.42,27.4,27.4,5600.0,27.4,27.42,27.4,27.4,5600.0
2007-06-20 14:55:00,27.41,27.41,27.38,27.39,6600.0,27.41,27.41,27.38,27.39,6600.0
2007-06-20 15:00:00,27.39,27.39,27.33,27.34,47600.0,27.39,27.39,27.33,27.34,47600.0
2007-06-20 15:05:00,27.35,27.38,27.31,27.32,18200.0,27.35,27.38,27.31,27.32,18200.0
2007-06-20 15:10:00,27.32,27.34,27.3,27.32,17400.0,27.32,27.34,27.3,27.32,17400.0
2007-06-20 15:15:00,27.32,27.33,27.3,27.3,9800.0,27.32,27.33,27.3,27.3,9800.0
2007-06-20 15:20:00,27.3,27.33,27.25,27.25,19000.0,27.3,27.33,27.25,27.25,19000.0
2007-06-20 15:25:00,27.25,27.32,27.23,27.26,23000.0,27.25,27.32,27.23,27.26,23000.0
2007-06-20 15:30:00,27.27,27.29,27.23,27.25,40600.0,27.27,27.29,27.23,27.25,40600.0
2007-06-20 15:35:00,27.24,27.25,27.14,27.18,56700.0,27.24,27.25,27.14,27.18,56700.0
2007-06-20 15:40:00,27.18,27.21,27.15,27.2,21200.0,27.18,27.21,27.15,27.2,21200.0
2007-06-20 15:45:00,27.21,27.27,27.2,27.25,29000.0,27.21,27.27,27.2,27.25,29000.0
2007-06-20 15:50:00,27.25,27.31,27.25,27.27,39300.0,27.25,27.31,27.25,27.27,39300.0
2007-06-20 15:55:00,27.28,27.35,27.23,27.27,104000.0,27.28,27.35,27.23,27.27,104000.0
2007-06-21 09:30:00,27.18,27.18,27.04,27.08,13400.0,27.18,27.18,27.04,27.08,13400.0
2007-06-21 09:35:00,27.08,27.12,27.04,27.04,18000.0,27.08,27.12,27.04,27.04,18000.0
2007-06-21 09:40:00,27.03,27.04,27.0,27.01,37800.0,27.03,27.04,27.0,27.01,37800.0
2007-06-21 09:45:00,27.0,27.06,26.99,27.04,31500.0,27.0,27.06,26.99,27.04,31500.0
2007-06-21 09:50:00,27.05,27.12,27.05,27.1,38600.0,27.05,27.12,27.05,27.1,38600.0
2007-06-21 09:55:00,27.1,27.12,27.0,27.0,24200.0,27.1,27.12,27.0,27.0,24200.0
2007-06-21 10:00:00,27.0,27.04,26.99,27.04,31900.0,27.0,27.04,26.99,27.04,31900.0
2007-06-21 10:05:00,27.04,27.04,27.01,27.03,19800.0,27.04,27.04,27.01,27.03,19800.0
2007-06-21 10:10:00,27.03,27.11,27.01,27.11,32200.0,27.03,27.11,27.01,27.11,32200.0
2007-06-21 10:15:00,27.11,27.22,27.09,27.15,70000.0,27.11,27.22,27.09,27.15,70000.0
2007-06-21 10:20:00,27.16,27.21,27.13,27.16,30800.0,27.16,27.21,27.13,27.16,30800.0
2007-06-21 10:25:00,27.16,27.21,27.13,27.15,45900.0,27.16,27.21,27.13,27.15,45900.0
2007-06-21 10:30:00,27.14,27.19,27.06,27.08,24300.0,27.14,27.19,27.06,27.08,24300.0
2007-06-21 10:35:00,27.09,27.1,27.01,27.04,14900.0,27.09,27.1,27.01,27.04,14900.0
2007-06-21 10:40:00,27.04,27.11,27.04,27.05,18800.0,27.04,27.11,27.04,27.05,18800.0
2007-06-21 10:45:00,27.04,27.05,26.97,26.98,24300.0,27.04,27.05,26.97,26.98,24300.0
2007-06-21 10:50:00,26.99,27.1,26.99,27.07,18200.0,26.99,27.1,26.99,27.07,18200.0
2007-06-21 10:55:00,27.07,27.13,27.03,27.05,13100.0,27.07,27.13,27.03,27.05,13100.0
2007-06-21 11:00:00,27.06,27.06,27.0,27.01,16000.0,27.06,27.06,27.0,27.01,16000.0
2007-06-21 11:05:00,27.02,27.02,26.86,26.9,19800.0,27.02,27.02,26.86,26.9,19800.0
2007-06-21 11:10:00,26.91,26.98,26.85,26.86,17700.0,26.91,26.98,26.85,26.86,17700.0
2007-06-21 11:15:00,26.86,26.98,26.86,26.97,20200.0,26.86,26.98,26.86,26.97,20200.0
2007-06-21 11:20:00,26.98,27.09,26.98,27.04,25800.0,26.98,27.09,26.98,27.04,25800.0
2007-06-21 11:25:00,27.04,27.06,27.0,27.05,7000.0,27.04,27.06,27.0,27.05,7000.0
2007-06-21 11:30:00,27.04,27.05,26.98,27.05,9800.0,27.04,27.05,26.98,27.05,9800.0
2007-06-21 11:35:00,27.04,27.04,26.92,27.0,25600.0,27.04,27.04,26.92,27.0,25600.0
2007-06-21 11:40:00,26.98,26.99,26.92,26.93,9500.0,26.98,26.99,26.92,26.93,9500.0
2007-06-21 11:45:00,26.92,26.93,26.87,26.88,15100.0,26.92,26.93,26.87,26.88,15100.0
2007-06-21 11:50:00,26.88,26.93,26.79,26.86,23100.0,26.88,26.93,26.79,26.86,23100.0
2007-06-21 11:55:00,26.85,26.97,26.85,26.96,31000.0,26.85,26.97,26.85,26.96,31000.0
2007-06-21 12:00:00,26.96,27.05,26.96,27.03,19900.0,26.96,27.05,26.96,27.03,19900.0
2007-06-21 12:05:00,27.03,27.03,26.98,26.99,17900.0,27.03,27.03,26.98,26.99,17900.0
2007-06-21 12:10:00,27.0,27.02,26.88,26.88,20800.0,27.0,27.02,26.88,26.88,20800.0
2007-06-21 12:15:00,26.88,26.88,26.79,26.79,15000.0,26.88,26.88,26.79,26.79,15000.0
2007-06-21 12:20:00,26.79,26.8,26.77,26.78,17900.0,26.79,26.8,26.77,26.78,17900.0
2007-06-21 12:25:00,26.78,26.87,26.78,26.8,19600.0,26.78,26.87,26.78,26.8,19600.0
2007-06-21 12:30:00,26.8,26.85,26.78,26.8,23300.0,26.8,26.85,26.78,26.8,23300.0
2007-06-21 12:35:00,26.79,26.86,26.78,26.86,10900.0,26.79,26.86,26.78,26.86,10900.0
2007-06-21 12:40:00,26.87,26.96,26.83,26.91,16400.0,26.87,26.96,26.83,26.91,16400.0
2007-06-21 12:45:00,26.91,26.94,26.9,26.9,5800.0,26.91,26.94,26.9,26.9,5800.0
2007-06-21 12:50:00,26.88,26.9,26.81,26.82,8000.0,26.88,26.9,26.81,26.82,8000.0
2007-06-21 12:55:00,26.81,26.88,26.81,26.88,12400.0,26.81,26.88,26.81,26.88,12400.0
2007-06-21 13:00:00,26.87,26.95,26.85,26.95,14500.0,26.87,26.95,26.85,26.95,14500.0
2007-06-21 13:05:00,26.96,27.0,26.94,27.0,14900.0,26.96,27.0,26.94,27.0,14900.0
2007-06-21 13:10:00,27.0,27.0,26.94,26.94,9600.0,27.0,27.0,26.94,26.94,9600.0
2007-06-21 13:15:00,26.95,27.03,26.94,27.0,37300.0,26.95,27.03,26.94,27.0,37300.0
2007-06-21 13:20:00,27.02,27.02,26.99,27.0,11900.0,27.02,27.02,26.99,27.0,11900.0
2007-06-21 13:25:00,27.0,27.02,27.0,27.0,50700.0,27.0,27.02,27.0,27.0,50700.0
2007-06-21 13:30:00,27.01,27.03,26.98,26.99,23500.0,27.01,27.03,26.98,26.99,23500.0
2007-06-21 13:35:00,26.99,27.01,26.97,26.97,6200.0,26.99,27.01,26.97,26.97,6200.0
2007-06-21 13:40:00,26.98,27.0,26.95,27.0,28100.0,26.98,27.0,26.95,27.0,28100.0
2007-06-21 13:45:00,27.0,27.0,26.99,26.99,26600.0,27.0,27.0,26.99,26.99,26600.0
2007-06-21 13:50:00,26.99,27.0,26.96,26.99,21800.0,26.99,27.0,26.96,26.99,21800.0
2007-06-21 13:55:00,26.99,27.03,26.99,27.02,15100.0,26.99,27.03,26.99,27.02,15100.0
2007-06-21 14:00:00,27.01,27.02,26.97,26.99,9400.0,27.01,27.02,26.97,26.99,9400.0
2007-06-21 14:05:00,27.0,27.01,26.98,26.98,8600.0,27.0,27.01,26.98,26.98,8600.0
2007-06-21 14:10:00,26.97,26.98,26.94,26.97,8700.0,26.97,26.98,26.94,26.97,8700.0
2007-06-21 14:15:00,26.96,27.01,26.96,26.98,10100.0,26.96,27.01,26.96,26.98,10100.0
2007-06-21 14:20:00,26.98,26.99,26.96,26.97,7700.0,26.98,26.99,26.96,26.97,7700.0
2007-06-21 14:25:00,26.97,26.99,26.95,26.95,16400.0,26.97,26.99,26.95,26.95,16400.0
2007-06-21 14:30:00,26.95,26.96,26.86,26.89,17700.0,26.95,26.96,26.86,26.89,17700.0
2007-06-21 14:35:00,26.89,26.91,26.85,26.85,15400.0,26.89,26.91,26.85,26.85,15400.0
2007-06-21 14:40:00,26.85,26.88,26.8,26.81,25100.0,26.85,26.88,26.8,26.81,25100.0
2007-06-21 14:45:00,26.81,26.82,26.77,26.77,20200.0,26.81,26.82,26.77,26.77,20200.0
2007-06-21 14:50:00,26.77,26.82,26.77,26.81,23500.0,26.77,26.82,26.77,26.81,23500.0
2007-06-21 14:55:00,26.81,26.86,26.81,26.84,22600.0,26.81,26.86,26.81,26.84,22600.0
2007-06-21 15:00:00,26.83,26.88,26.82,26.85,17300.0,26.83,26.88,26.82,26.85,17300.0
2007-06-21 15:05:00,26.86,26.86,26.79,26.82,24200.0,26.86,26.86,26.79,26.82,24200.0
2007-06-21 15:10:00,26.81,26.83,26.76,26.79,22400.0,26.81,26.83,26.76,26.79,22400.0
2007-06-21 15:15:00,26.8,26.87,26.79,26.83,14900.0,26.8,26.87,26.79,26.83,14900.0
2007-06-21 15:20:00,26.83,26.83,26.78,26.79,20800.0,26.83,26.83,26.78,26.79,20800.0
2007-06-21 15:25:00,26.8,26.84,26.79,26.8,15500.0,26.8,26.84,26.79,26.8,15500.0
2007-06-21 15:30:00,26.81,26.86,26.8,26.84,18100.0,26.81,26.86,26.8,26.84,18100.0
2007-06-21 15:35:00,26.84,26.92,26.84,26.91,16800.0,26.84,26.92,26.84,26.91,16800.0
2007-06-21 15:40:00,26.9,26.94,26.86,26.94,22300.0,26.9,26.94,26.86,26.94,22300.0
2007-06-21 15:45:00,26.93,26.94,26.89,26.89,38300.0,26.93,26.94,26.89,26.89,38300.0
2007-06-21 15:50:00,26.89,26.97,26.88,26.95,44400.0,26.89,26.97,26.88,26.95,44400.0
2007-06-21 15:55:00,26.95,26.95,26.87,26.87,37800.0,26.95,26.95,26.87,26.87,37800.0
2007-06-22 09:30:00,26.92,26.92,26.79,26.89,9200.0,26.92,26.92,26.79,26.89,9200.0
2007-06-22 09:35:00,26.88,26.93,26.78,26.9,7400.0,26.88,26.93,26.78,26.9,7400.0
2007-06-22 09:40:00,26.84,26.87,26.78,26.78,9100.0,26.84,26.87,26.78,26.78,9100.0
2007-06-22 09:45:00,26.77,26.81,26.69,26.69,20700.0,26.77,26.81,26.69,26.69,20700.0
2007-06-22 09:50:00,26.7,26.77,26.69,26.73,11200.0,26.7,26.77,26.69,26.73,11200.0
2007-06-22 09:55:00,26.71,26.82,26.68,26.8,8700.0,26.71,26.82,26.68,26.8,8700.0
2007-06-22 10:00:00,26.78,26.79,26.66,26.69,10800.0,26.78,26.79,26.66,26.69,10800.0
2007-06-22 10:05:00,26.67,26.75,26.65,26.71,21200.0,26.67,26.75,26.65,26.71,21200.0
2007-06-22 10:10:00,26.76,26.76,26.66,26.73,9600.0,26.76,26.76,26.66,26.73,9600.0
2007-06-22 10:15:00,26.7,26.77,26.7,26.72,7400.0,26.7,26.77,26.7,26.72,7400.0
2007-06-22 10:20:00,26.76,26.78,26.73,26.75,5200.0,26.76,26.78,26.73,26.75,5200.0
2007-06-22 10:25:00,26.72,26.72,26.63,26.63,10300.0,26.72,26.72,26.63,26.63,10300.0
2007-06-22 10:30:00,26.62,26.63,26.54,26.57,38500.0,26.62,26.63,26.54,26.57,38500.0
2007-06-22 10:35:00,26.55,26.58,26.5,26.55,24900.0,26.55,26.58,26.5,26.55,24900.0
2007-06-22 10:40:00,26.53,26.55,26.48,26.49,11100.0,26.53,26.55,26.48,26.49,11100.0
2007-06-22 10:45:00,26.5,26.5,26.46,26.49,15500.0,26.5,26.5,26.46,26.49,15500.0
2007-06-22 10:50:00,26.49,26.56,26.46,26.55,10900.0,26.49,26.56,26.46,26.55,10900.0
2007-06-22 10:55:00,26.54,26.54,26.45,26.46,15100.0,26.54,26.54,26.45,26.46,15100.0
2007-06-22 11:00:00,26.47,26.48,26.36,26.37,29700.0,26.47,26.48,26.36,26.37,29700.0
2007-06-22 11:05:00,26.37,26.4,26.36,26.4,20200.0,26.37,26.4,26.36,26.4,20200.0
2007-06-22 11:10:00,26.4,26.43,26.39,26.43,8000.0,26.4,26.43,26.39,26.43,8000.0
2007-06-22 11:15:00,26.4,26.43,26.39,26.42,8900.0,26.4,26.43,26.39,26.42,8900.0
2007-06-22 11:20:00,26.42,26.43,26.39,26.43,5100.0,26.42,26.43,26.39,26.43,5100.0
2007-06-22 11:25:00,26.42,26.45,26.39,26.4,9400.0,26.42,26.45,26.39,26.4,9400.0
2007-06-22 11:30:00,26.41,26.45,26.41,26.44,12700.0,26.41,26.45,26.41,26.44,12700.0
2007-06-22 11:35:00,26.45,26.45,26.4,26.4,8800.0,26.45,26.45,26.4,26.4,8800.0
2007-06-22 11:40:00,26.41,26.41,26.36,26.37,22000.0,26.41,26.41,26.36,26.37,22000.0
2007-06-22 11:45:00,26.37,26.38,26.21,26.27,59500.0,26.37,26.38,26.21,26.27,59500.0
2007-06-22 11:50:00,26.26,26.27,26.2,26.25,52600.0,26.26,26.27,26.2,26.25,52600.0
2007-06-22 11:55:00,26.26,26.34,26.24,26.34,16000.0,26.26,26.34,26.24,26.34,16000.0
2007-06-22 12:00:00,26.31,26.36,26.24,26.36,24200.0,26.31,26.36,26.24,26.36,24200.0
2007-06-22 12:05:00,26.37,26.37,26.28,26.3,17000.0,26.37,26.37,26.28,26.3,17000.0
2007-06-22 12:10:00,26.3,26.35,26.25,26.25,21000.0,26.3,26.35,26.25,26.25,21000.0
2007-06-22 12:15:00,26.24,26.3,26.21,26.22,32700.0,26.24,26.3,26.21,26.22,32700.0
2007-06-22 12:20:00,26.22,26.24,26.18,26.19,22500.0,26.22,26.24,26.18,26.19,22500.0
2007-06-22 12:25:00,26.2,26.25,26.12,26.15,52500.0,26.2,26.25,26.12,26.15,52500.0
2007-06-22 12:30:00,26.16,26.18,26.02,26.17,99500.0,26.16,26.18,26.02,26.17,99500.0
2007-06-22 12:35:00,26.16,26.18,26.08,26.1,26700.0,26.16,26.18,26.08,26.1,26700.0
2007-06-22 12:40:00,26.09,26.13,26.08,26.13,40100.0,26.09,26.13,26.08,26.13,40100.0
2007-06-22 12:45:00,26.12,26.17,26.05,26.15,47300.0,26.12,26.17,26.05,26.15,47300.0
2007-06-22 12:50:00,26.14,26.18,26.08,26.09,23900.0,26.14,26.18,26.08,26.09,23900.0
2007-06-22 12:55:00,26.1,26.13,26.08,26.1,8600.0,26.1,26.13,26.08,26.1,8600.0
2007-06-22 13:00:00,26.1,26.1,26.03,26.03,19300.0,26.1,26.1,26.03,26.03,19300.0
2007-06-22 13:05:00,26.02,26.1,25.95,26.1,76900.0,26.02,26.1,25.95,26.1,76900.0
2007-06-22 13:10:00,26.09,26.09,25.99,26.0,37600.0,26.09,26.09,25.99,26.0,37600.0
2007-06-22 13:15:00,26.0,26.14,25.97,26.11,41000.0,26.0,26.14,25.97,26.11,41000.0
2007-06-22 13:20:00,26.11,26.39,26.11,26.37,63600.0,26.11,26.39,26.11,26.37,63600.0
2007-06-22 13:25:00,26.38,26.39,26.25,26.28,49800.0,26.38,26.39,26.25,26.28,49800.0
2007-06-22 13:30:00,26.3,26.33,26.25,26.26,19400.0,26.3,26.33,26.25,26.26,19400.0
2007-06-22 13:35:00,26.25,26.25,26.22,26.25,4600.0,26.25,26.25,26.22,26.25,4600.0
2007-06-22 13:40:00,26.25,26.28,26.17,26.17,9200.0,26.25,26.28,26.17,26.17,9200.0
2007-06-22 13:45:00,26.18,26.23,26.17,26.22,12700.0,26.18,26.23,26.17,26.22,12700.0
2007-06-22 13:50:00,26.23,26.29,26.22,26.26,22000.0,26.23,26.29,26.22,26.26,22000.0
2007-06-22 13:55:00,26.25,26.26,26.21,26.23,12500.0,26.25,26.26,26.21,26.23,12500.0
2007-06-22 14:00:00,26.23,26.23,26.08,26.12,24000.0,26.23,26.23,26.08,26.12,24000.0
2007-06-22 14:05:00,26.12,26.14,26.07,26.1,13900.0,26.12,26.14,26.07,26.1,13900.0
2007-06-22 14:10:00,26.1,26.18,26.07,26.13,22800.0,26.1,26.18,26.07,26.13,22800.0
2007-06-22 14:15:00,26.13,26.14,26.07,26.11,51700.0,26.13,26.14,26.07,26.11,51700.0
2007-06-22 14:20:00,26.12,26.14,26.02,26.05,21400.0,26.12,26.14,26.02,26.05,21400.0
2007-06-22 14:25:00,26.05,26.13,26.03,26.1,34700.0,26.05,26.13,26.03,26.1,34700.0
2007-06-22 14:30:00,26.13,26.16,26.12,26.16,27900.0,26.13,26.16,26.12,26.16,27900.0
2007-06-22 14:35:00,26.17,26.21,26.09,26.18,61400.0,26.17,26.21,26.09,26.18,61400.0
2007-06-22 14:40:00,26.17,26.22,26.13,26.19,38300.0,26.17,26.22,26.13,26.19,38300.0
2007-06-22 14:45:00,26.19,26.25,26.17,26.25,19900.0,26.19,26.25,26.17,26.25,19900.0
2007-06-22 14:50:00,26.23,26.28,26.18,26.18,17700.0,26.23,26.28,26.18,26.18,17700.0
2007-06-22 14:55:00,26.18,26.2,26.12,26.15,38900.0,26.18,26.2,26.12,26.15,38900.0
2007-06-22 15:00:00,26.15,26.17,26.14,26.14,20400.0,26.15,26.17,26.14,26.14,20400.0
2007-06-22 15:05:00,26.14,26.14,26.06,26.07,16400.0,26.14,26.14,26.06,26.07,16400.0
2007-06-22 15:10:00,26.07,26.13,26.07,26.11,21400.0,26.07,26.13,26.07,26.11,21400.0
2007-06-22 15:15:00,26.11,26.14,26.1,26.11,17900.0,26.11,26.14,26.1,26.11,17900.0
2007-06-22 15:20:00,26.12,26.14,26.06,26.1,34400.0,26.12,26.14,26.06,26.1,34400.0
2007-06-22 15:25:00,26.11,26.11,25.95,25.95,45300.0,26.11,26.11,25.95,25.95,45300.0
2007-06-22 15:30:00,25.95,26.12,25.94,26.11,45500.0,25.95,26.12,25.94,26.11,45500.0
2007-06-22 15:35:00,26.11,26.16,26.09,26.12,40500.0,26.11,26.16,26.09,26.12,40500.0
2007-06-22 15:40:00,26.12,26.18,26.08,26.11,53800.0,26.12,26.18,26.08,26.11,53800.0
2007-06-22 15:45:00,26.11,26.18,26.1,26.18,20600.0,26.11,26.18,26.1,26.18,20600.0
2007-06-22 15:50:00,26.17,26.2,26.17,26.19,34500.0,26.17,26.2,26.17,26.19,34500.0
2007-06-22 15:55:00,26.18,26.21,26.17,26.17,71400.0,26.18,26.21,26.17,26.17,71400.0
2007-06-25 09:30:00,26.01,26.2,25.89,26.05,34800.0,26.01,26.2,25.89,26.05,34800.0
2007-06-25 09:35:00,26.04,26.04,25.85,25.86,11900.0,26.04,26.04,25.85,25.86,11900.0
2007-06-25 09:40:00,25.86,25.88,25.62,25.67,36100.0,25.86,25.88,25.62,25.67,36100.0
2007-06-25 09:45:00,25.67,25.74,25.64,25.73,27100.0,25.67,25.74,25.64,25.73,27100.0
2007-06-25 09:50:00,25.73,25.73,25.61,25.7,33900.0,25.73,25.73,25.61,25.7,33900.0
2007-06-25 09:55:00,25.7,25.75,25.64,25.74,18100.0,25.7,25.75,25.64,25.74,18100.0
2007-06-25 10:00:00,25.73,25.8,25.72,25.8,14400.0,25.73,25.8,25.72,25.8,14400.0
2007-06-25 10:05:00,25.8,25.85,25.79,25.85,14900.0,25.8,25.85,25.79,25.85,14900.0
2007-06-25 10:10:00,25.85,26.01,25.81,26.0,26600.0,25.85,26.01,25.81,26.0,26600.0
2007-06-25 10:15:00,26.0,26.1,25.94,26.05,17200.0,26.0,26.1,25.94,26.05,17200.0
2007-06-25 10:20:00,26.06,26.16,26.06,26.09,37200.0,26.06,26.16,26.06,26.09,37200.0
2007-06-25 10:25:00,26.09,26.29,26.09,26.22,43800.0,26.09,26.29,26.09,26.22,43800.0
2007-06-25 10:30:00,26.21,26.28,26.14,26.16,14400.0,26.21,26.28,26.14,26.16,14400.0
2007-06-25 10:35:00,26.15,26.22,26.12,26.18,8500.0,26.15,26.22,26.12,26.18,8500.0
2007-06-25 10:40:00,26.17,26.18,26.07,26.12,4800.0,26.17,26.18,26.07,26.12,4800.0
2007-06-25 10:45:00,26.13,26.22,26.13,26.14,8800.0,26.13,26.22,26.13,26.14,8800.0
2007-06-25 10:50:00,26.14,26.17,26.12,26.16,6600.0,26.14,26.17,26.12,26.16,6600.0
2007-06-25 10:55:00,26.16,26.22,26.16,26.22,14800.0,26.16,26.22,26.16,26.22,14800.0
2007-06-25 11:00:00,26.23,26.31,26.22,26.27,23300.0,26.23,26.31,26.22,26.27,23300.0
2007-06-25 11:05:00,26.27,26.34,26.27,26.3,33300.0,26.27,26.34,26.27,26.3,33300.0
2007-06-25 11:10:00,26.3,26.36,26.28,26.35,11300.0,26.3,26.36,26.28,26.35,11300.0
2007-06-25 11:15:00,26.35,26.44,26.35,26.39,35900.0,26.35,26.44,26.35,26.39,35900.0
2007-06-25 11:20:00,26.37,26.37,26.33,26.33,7500.0,26.37,26.37,26.33,26.33,7500.0
2007-06-25 11:25:00,26.34,26.36,26.29,26.36,13000.0,26.34,26.36,26.29,26.36,13000.0
2007-06-25 11:30:00,26.35,26.39,26.3,26.3,14600.0,26.35,26.39,26.3,26.3,14600.0
2007-06-25 11:35:00,26.31,26.37,26.3,26.37,5600.0,26.31,26.37,26.3,26.37,5600.0
2007-06-25 11:40:00,26.35,26.35,26.3,26.31,9200.0,26.35,26.35,26.3,26.31,9200.0
2007-06-25 11:45:00,26.3,26.36,26.29,26.35,10300.0,26.3,26.36,26.29,26.35,10300.0
2007-06-25 11:50:00,26.35,26.37,26.33,26.35,5800.0,26.35,26.37,26.33,26.35,5800.0
2007-06-25 11:55:00,26.36,26.37,26.36,26.36,2700.0,26.36,26.37,26.36,26.36,2700.0
2007-06-25 12:00:00,26.36,26.41,26.33,26.35,27900.0,26.36,26.41,26.33,26.35,27900.0
2007-06-25 12:05:00,26.32,26.37,26.3,26.3,13300.0,26.32,26.37,26.3,26.3,13300.0
2007-06-25 12:10:00,26.32,26.39,26.3,26.39,7800.0,26.32,26.39,26.3,26.39,7800.0
2007-06-25 12:15:00,26.39,26.41,26.35,26.37,7300.0,26.39,26.41,26.35,26.37,7300.0
2007-06-25 12:20:00,26.36,26.37,26.35,26.37,2700.0,26.36,26.37,26.35,26.37,2700.0
2007-06-25 12:25:00,26.37,26.39,26.36,26.37,5100.0,26.37,26.39,26.36,26.37,5100.0
2007-06-25 12:30:00,26.36,26.42,26.36,26.4,8400.0,26.36,26.42,26.36,26.4,8400.0
2007-06-25 12:35:00,26.39,26.41,26.38,26.39,6500.0,26.39,26.41,26.38,26.39,6500.0
2007-06-25 12:40:00,26.38,26.39,26.36,26.37,4600.0,26.38,26.39,26.36,26.37,4600.0
2007-06-25 12:45:00,26.37,26.38,26.36,26.38,4600.0,26.37,26.38,26.36,26.38,4600.0
2007-06-25 12:50:00,26.38,26.38,26.34,26.36,9900.0,26.38,26.38,26.34,26.36,9900.0
2007-06-25 12:55:00,26.36,26.36,26.3,26.3,5700.0,26.36,26.36,26.3,26.3,5700.0
2007-06-25 13:00:00,26.31,26.33,26.3,26.31,13200.0,26.31,26.33,26.3,26.31,13200.0
2007-06-25 13:05:00,26.3,26.38,26.3,26.37,7400.0,26.3,26.38,26.3,26.37,7400.0
2007-06-25 13:10:00,26.37,26.38,26.34,26.34,4400.0,26.37,26.38,26.34,26.34,4400.0
2007-06-25 13:15:00,26.36,26.36,26.26,26.28,10400.0,26.36,26.36,26.26,26.28,10400.0
2007-06-25 13:20:00,26.27,26.32,26.27,26.3,5900.0,26.27,26.32,26.27,26.3,5900.0
2007-06-25 13:25:00,26.3,26.33,26.3,26.3,8700.0,26.3,26.33,26.3,26.3,8700.0
2007-06-25 13:30:00,26.31,26.35,26.3,26.31,5900.0,26.31,26.35,26.3,26.31,5900.0
2007-06-25 13:35:00,26.31,26.33,26.3,26.32,7000.0,26.31,26.33,26.3,26.32,7000.0
2007-06-25 13:40:00,26.31,26.34,26.29,26.32,6200.0,26.31,26.34,26.29,26.32,6200.0
2007-06-25 13:45:00,26.3,26.34,26.3,26.34,7400.0,26.3,26.34,26.3,26.34,7400.0
2007-06-25 13:50:00,26.34,26.34,26.31,26.32,2700.0,26.34,26.34,26.31,26.32,2700.0
2007-06-25 13:55:00,26.3,26.33,26.27,26.29,19800.0,26.3,26.33,26.27,26.29,19800.0
2007-06-25 14:00:00,26.3,26.31,26.28,26.3,9000.0,26.3,26.31,26.28,26.3,9000.0
2007-06-25 14:05:00,26.3,26.32,26.3,26.3,8600.0,26.3,26.32,26.3,26.3,8600.0
2007-06-25 14:10:00,26.3,26.31,26.25,26.28,15900.0,26.3,26.31,26.25,26.28,15900.0
2007-06-25 14:15:00,26.28,26.28,26.24,26.24,16300.0,26.28,26.28,26.24,26.24,16300.0
2007-06-25 14:20:00,26.25,26.28,26.25,26.28,6700.0,26.25,26.28,26.25,26.28,6700.0
2007-06-25 14:25:00,26.26,26.27,26.22,26.22,7400.0,26.26,26.27,26.22,26.22,7400.0
2007-06-25 14:30:00,26.22,26.23,26.12,26.17,37800.0,26.22,26.23,26.12,26.17,37800.0
2007-06-25 14:35:00,26.17,26.2,26.14,26.2,19900.0,26.17,26.2,26.14,26.2,19900.0
2007-06-25 14:40:00,26.2,26.23,26.2,26.2,36100.0,26.2,26.23,26.2,26.2,36100.0
2007-06-25 14:45:00,26.2,26.22,26.2,26.21,26500.0,26.2,26.22,26.2,26.21,26500.0
2007-06-25 14:50:00,26.2,26.22,26.15,26.15,41200.0,26.2,26.22,26.15,26.15,41200.0
2007-06-25 14:55:00,26.15,26.2,26.15,26.18,18400.0,26.15,26.2,26.15,26.18,18400.0
2007-06-25 15:00:00,26.18,26.22,26.16,26.19,35900.0,26.18,26.22,26.16,26.19,35900.0
2007-06-25 15:05:00,26.18,26.19,26.14,26.14,41500.0,26.18,26.19,26.14,26.14,41500.0
2007-06-25 15:10:00,26.14,26.21,26.08,26.12,54200.0,26.14,26.21,26.08,26.12,54200.0
2007-06-25 15:15:00,26.11,26.11,25.99,25.99,23900.0,26.11,26.11,25.99,25.99,23900.0
2007-06-25 15:20:00,25.99,26.1,25.98,26.08,22000.0,25.99,26.1,25.98,26.08,22000.0
2007-06-25 15:25:00,25.82,26.11,25.82,26.08,13900.0,25.82,26.11,25.82,26.08,13900.0
2007-06-25 15:30:00,26.08,26.12,26.06,26.1,14500.0,26.08,26.12,26.06,26.1,14500.0
2007-06-25 15:35:00,26.11,26.11,26.01,26.01,31300.0,26.11,26.11,26.01,26.01,31300.0
2007-06-25 15:40:00,26.01,26.06,25.98,26.05,37900.0,26.01,26.06,25.98,26.05,37900.0
2007-06-25 15:45:00,26.05,26.06,26.0,26.02,18800.0,26.05,26.06,26.0,26.02,18800.0
2007-06-25 15:50:00,26.02,26.08,26.0,26.04,51200.0,26.02,26.08,26.0,26.04,51200.0
2007-06-25 15:55:00,26.04,26.12,26.03,26.08,67800.0,26.04,26.12,26.03,26.08,67800.0
2007-06-26 09:30:00,26.66,27.09,26.57,26.61,107200.0,26.66,27.09,26.57,26.61,107200.0
2007-06-26 09:35:00,26.61,26.69,26.42,26.5,51100.0,26.61,26.69,26.42,26.5,51100.0
2007-06-26 09:40:00,26.51,26.67,26.51,26.58,35800.0,26.51,26.67,26.51,26.58,35800.0
2007-06-26 09:45:00,26.57,26.61,26.48,26.48,54900.0,26.57,26.61,26.48,26.48,54900.0
2007-06-26 09:50:00,26.48,26.55,26.47,26.5,25800.0,26.48,26.55,26.47,26.5,25800.0
2007-06-26 09:55:00,26.51,26.54,26.49,26.5,24000.0,26.51,26.54,26.49,26.5,24000.0
2007-06-26 10:00:00,26.5,26.56,26.46,26.48,40700.0,26.5,26.56,26.46,26.48,40700.0
2007-06-26 10:05:00,26.49,26.52,26.4,26.43,58200.0,26.49,26.52,26.4,26.43,58200.0
2007-06-26 10:10:00,26.43,26.49,26.41,26.45,40900.0,26.43,26.49,26.41,26.45,40900.0
2007-06-26 10:15:00,26.45,26.6,26.42,26.43,91800.0,26.45,26.6,26.42,26.43,91800.0
2007-06-26 10:20:00,26.43,26.45,26.4,26.42,24200.0,26.43,26.45,26.4,26.42,24200.0
2007-06-26 10:25:00,26.41,26.41,26.16,26.26,68900.0,26.41,26.41,26.16,26.26,68900.0
2007-06-26 10:30:00,26.28,26.3,26.2,26.24,29700.0,26.28,26.3,26.2,26.24,29700.0
2007-06-26 10:35:00,26.25,26.43,26.23,26.43,25300.0,26.25,26.43,26.23,26.43,25300.0
2007-06-26 10:40:00,26.44,26.49,26.27,26.33,14300.0,26.44,26.49,26.27,26.33,14300.0
2007-06-26 10:45:00,26.33,26.34,26.27,26.29,18400.0,26.33,26.34,26.27,26.29,18400.0
2007-06-26 10:50:00,26.31,26.43,26.31,26.43,16800.0,26.31,26.43,26.31,26.43,16800.0
2007-06-26 10:55:00,26.43,26.47,26.35,26.37,76300.0,26.43,26.47,26.35,26.37,76300.0
2007-06-26 11:00:00,26.38,26.4,26.31,26.39,10300.0,26.38,26.4,26.31,26.39,10300.0
2007-06-26 11:05:00,26.39,26.47,26.38,26.46,5300.0,26.39,26.47,26.38,26.46,5300.0
2007-06-26 11:10:00,26.45,26.54,26.45,26.48,22600.0,26.45,26.54,26.45,26.48,22600.0
2007-06-26 11:15:00,26.48,26.5,26.45,26.45,12200.0,26.48,26.5,26.45,26.45,12200.0
2007-06-26 11:20:00,26.44,26.48,26.42,26.45,16800.0,26.44,26.48,26.42,26.45,16800.0
2007-06-26 11:25:00,26.44,26.46,26.4,26.45,13100.0,26.44,26.46,26.4,26.45,13100.0
2007-06-26 11:30:00,26.45,26.46,26.43,26.46,11600.0,26.45,26.46,26.43,26.46,11600.0
2007-06-26 11:35:00,26.46,26.53,26.46,26.52,68300.0,26.46,26.53,26.46,26.52,68300.0
2007-06-26 11:40:00,26.53,26.65,26.53,26.65,20900.0,26.53,26.65,26.53,26.65,20900.0
2007-06-26 11:45:00,26.65,26.7,26.64,26.66,13600.0,26.65,26.7,26.64,26.66,13600.0
2007-06-26 11:50:00,26.65,26.65,26.6,26.61,10200.0,26.65,26.65,26.6,26.61,10200.0
2007-06-26 11:55:00,26.61,26.63,26.58,26.58,12900.0,26.61,26.63,26.58,26.58,12900.0
2007-06-26 12:00:00,26.6,26.69,26.59,26.64,18300.0,26.6,26.69,26.59,26.64,18300.0
2007-06-26 12:05:00,26.63,26.63,26.56,26.57,12000.0,26.63,26.63,26.56,26.57,12000.0
2007-06-26 12:10:00,26.57,26.57,26.52,26.53,9600.0,26.57,26.57,26.52,26.53,9600.0
2007-06-26 12:15:00,26.53,26.55,26.5,26.5,8500.0,26.53,26.55,26.5,26.5,8500.0
2007-06-26 12:20:00,26.51,26.51,26.44,26.45,12800.0,26.51,26.51,26.44,26.45,12800.0
2007-06-26 12:25:00,26.46,26.5,26.46,26.5,5000.0,26.46,26.5,26.46,26.5,5000.0
2007-06-26 12:30:00,26.5,26.51,26.4,26.42,10700.0,26.5,26.51,26.4,26.42,10700.0
2007-06-26 12:35:00,26.41,26.42,26.34,26.36,11800.0,26.41,26.42,26.34,26.36,11800.0
2007-06-26 12:40:00,26.37,26.4,26.36,26.39,5300.0,26.37,26.4,26.36,26.39,5300.0
2007-06-26 12:45:00,26.4,26.43,26.38,26.42,8400.0,26.4,26.43,26.38,26.42,8400.0
2007-06-26 12:50:00,26.42,26.43,26.38,26.4,5500.0,26.42,26.43,26.38,26.4,5500.0
2007-06-26 12:55:00,26.4,26.4,26.37,26.4,8900.0,26.4,26.4,26.37,26.4,8900.0
2007-06-26 13:00:00,26.41,26.44,26.38,26.43,59700.0,26.41,26.44,26.38,26.43,59700.0
2007-06-26 13:05:00,26.43,26.47,26.42,26.47,6500.0,26.43,26.47,26.42,26.47,6500.0
2007-06-26 13:10:00,26.47,26.5,26.44,26.44,14300.0,26.47,26.5,26.44,26.44,14300.0
2007-06-26 13:15:00,26.46,26.5,26.45,26.48,5300.0,26.46,26.5,26.45,26.48,5300.0
2007-06-26 13:20:00,26.49,26.49,26.46,26.48,5700.0,26.49,26.49,26.46,26.48,5700.0
2007-06-26 13:25:00,26.47,26.48,26.47,26.48,5300.0,26.47,26.48,26.47,26.48,5300.0
2007-06-26 13:30:00,26.47,26.5,26.42,26.46,15300.0,26.47,26.5,26.42,26.46,15300.0
2007-06-26 13:35:00,26.46,26.48,26.45,26.47,10800.0,26.46,26.48,26.45,26.47,10800.0
2007-06-26 13:40:00,26.47,26.49,26.44,26.45,12000.0,26.47,26.49,26.44,26.45,12000.0
2007-06-26 13:45:00,26.45,26.45,26.35,26.39,24400.0,26.45,26.45,26.35,26.39,24400.0
2007-06-26 13:50:00,26.38,26.4,26.34,26.39,20100.0,26.38,26.4,26.34,26.39,20100.0
2007-06-26 13:55:00,26.39,26.41,26.36,26.39,15300.0,26.39,26.41,26.36,26.39,15300.0
2007-06-26 14:00:00,26.39,26.42,26.38,26.4,17400.0,26.39,26.42,26.38,26.4,17400.0
2007-06-26 14:05:00,26.4,26.42,26.38,26.4,22400.0,26.4,26.42,26.38,26.4,22400.0
2007-06-26 14:10:00,26.4,26.4,26.31,26.36,16900.0,26.4,26.4,26.31,26.36,16900.0
2007-06-26 14:15:00,26.35,26.36,26.29,26.29,17600.0,26.35,26.36,26.29,26.29,17600.0
2007-06-26 14:20:00,26.29,26.29,26.22,26.24,41500.0,26.29,26.29,26.22,26.24,41500.0
2007-06-26 14:25:00,26.24,26.26,26.18,26.2,28400.0,26.24,26.26,26.18,26.2,28400.0
2007-06-26 14:30:00,26.21,26.23,26.18,26.2,26700.0,26.21,26.23,26.18,26.2,26700.0
2007-06-26 14:35:00,26.2,26.23,26.19,26.19,35400.0,26.2,26.23,26.19,26.19,35400.0
2007-06-26 14:40:00,26.18,26.22,26.17,26.21,29700.0,26.18,26.22,26.17,26.21,29700.0
2007-06-26 14:45:00,26.2,26.23,26.18,26.21,17700.0,26.2,26.23,26.18,26.21,17700.0
2007-06-26 14:50:00,26.21,26.22,26.18,26.18,32700.0,26.21,26.22,26.18,26.18,32700.0
2007-06-26 14:55:00,26.18,26.2,26.17,26.17,24700.0,26.18,26.2,26.17,26.17,24700.0
2007-06-26 15:00:00,26.17,26.18,26.09,26.14,43200.0,26.17,26.18,26.09,26.14,43200.0
2007-06-26 15:05:00,26.15,26.17,26.13,26.13,23200.0,26.15,26.17,26.13,26.13,23200.0
2007-06-26 15:10:00,26.13,26.46,26.1,26.32,104300.0,26.13,26.46,26.1,26.32,104300.0
2007-06-26 15:15:00,26.3,26.36,26.28,26.34,73400.0,26.3,26.36,26.28,26.34,73400.0
2007-06-26 15:20:00,26.34,26.35,26.28,26.35,26100.0,26.34,26.35,26.28,26.35,26100.0
2007-06-26 15:25:00,26.34,26.39,26.29,26.3,32400.0,26.34,26.39,26.29,26.3,32400.0
2007-06-26 15:30:00,26.3,26.38,26.29,26.35,40500.0,26.3,26.38,26.29,26.35,40500.0
2007-06-26 15:35:00,26.35,26.37,26.31,26.32,31100.0,26.35,26.37,26.31,26.32,31100.0
2007-06-26 15:40:00,26.32,26.6,26.25,26.26,68000.0,26.32,26.6,26.25,26.26,68000.0
2007-06-26 15:45:00,26.26,26.29,26.25,26.29,39400.0,26.26,26.29,26.25,26.29,39400.0
2007-06-26 15:50:00,26.29,26.35,26.29,26.33,43200.0,26.29,26.35,26.29,26.33,43200.0
2007-06-26 15:55:00,26.33,26.41,26.33,26.39,71500.0,26.33,26.41,26.33,26.39,71500.0
2007-06-27 09:30:00,26.36,26.63,26.2,26.63,39500.0,26.36,26.63,26.2,26.63,39500.0
2007-06-27 09:35:00,26.62,26.9,26.59,26.88,38700.0,26.62,26.9,26.59,26.88,38700.0
2007-06-27 09:40:00,26.9,26.99,26.88,26.95,56100.0,26.9,26.99,26.88,26.95,56100.0
2007-06-27 09:45:00,26.95,27.0,26.93,27.0,40400.0,26.95,27.0,26.93,27.0,40400.0
2007-06-27 09:50:00,27.0,27.05,26.97,27.04,45500.0,27.0,27.05,26.97,27.04,45500.0
2007-06-27 09:55:00,27.05,27.22,27.04,27.12,76400.0,27.05,27.22,27.04,27.12,76400.0
2007-06-27 10:00:00,27.12,27.24,27.11,27.22,53900.0,27.12,27.24,27.11,27.22,53900.0
2007-06-27 10:05:00,27.23,27.24,27.13,27.21,56900.0,27.23,27.24,27.13,27.21,56900.0
2007-06-27 10:10:00,27.19,27.24,27.13,27.16,30600.0,27.19,27.24,27.13,27.16,30600.0
2007-06-27 10:15:00,27.2,27.23,27.12,27.2,34200.0,27.2,27.23,27.12,27.2,34200.0
2007-06-27 10:20:00,27.22,27.23,27.14,27.17,43500.0,27.22,27.23,27.14,27.17,43500.0
2007-06-27 10:25:00,27.16,27.23,27.13,27.23,23700.0,27.16,27.23,27.13,27.23,23700.0
2007-06-27 10:30:00,27.24,27.33,27.15,27.2,57500.0,27.24,27.33,27.15,27.2,57500.0
2007-06-27 10:35:00,27.2,27.23,27.15,27.15,27700.0,27.2,27.23,27.15,27.15,27700.0
2007-06-27 10:40:00,27.16,27.17,27.12,27.15,23200.0,27.16,27.17,27.12,27.15,23200.0
2007-06-27 10:45:00,27.15,27.2,27.15,27.16,27200.0,27.15,27.2,27.15,27.16,27200.0
2007-06-27 10:50:00,27.17,27.17,27.15,27.15,19800.0,27.17,27.17,27.15,27.15,19800.0
2007-06-27 10:55:00,27.16,27.27,27.15,27.19,37900.0,27.16,27.27,27.15,27.19,37900.0
2007-06-27 11:00:00,27.2,27.23,27.16,27.22,20500.0,27.2,27.23,27.16,27.22,20500.0
2007-06-27 11:05:00,27.22,27.28,27.19,27.25,39500.0,27.22,27.28,27.19,27.25,39500.0
2007-06-27 11:10:00,27.25,27.27,27.23,27.26,13600.0,27.25,27.27,27.23,27.26,13600.0
2007-06-27 11:15:00,27.27,27.39,27.24,27.29,47700.0,27.27,27.39,27.24,27.29,47700.0
2007-06-27 11:20:00,27.27,27.32,27.25,27.26,14900.0,27.27,27.32,27.25,27.26,14900.0
2007-06-27 11:25:00,27.27,27.27,27.25,27.27,5500.0,27.27,27.27,27.25,27.27,5500.0
2007-06-27 11:30:00,27.26,27.28,27.25,27.27,4900.0,27.26,27.28,27.25,27.27,4900.0
2007-06-27 11:35:00,27.26,27.27,27.25,27.27,9200.0,27.26,27.27,27.25,27.27,9200.0
2007-06-27 11:40:00,27.26,27.27,27.25,27.25,12000.0,27.26,27.27,27.25,27.25,12000.0
2007-06-27 11:45:00,27.25,27.27,27.25,27.25,7400.0,27.25,27.27,27.25,27.25,7400.0
2007-06-27 11:50:00,27.25,27.26,27.25,27.25,11200.0,27.25,27.26,27.25,27.25,11200.0
2007-06-27 11:55:00,27.26,27.26,27.25,27.26,17200.0,27.26,27.26,27.25,27.26,17200.0
2007-06-27 12:00:00,27.26,27.33,27.25,27.31,15700.0,27.26,27.33,27.25,27.31,15700.0
2007-06-27 12:05:00,27.32,27.33,27.26,27.27,17800.0,27.32,27.33,27.26,27.27,17800.0
2007-06-27 12:10:00,27.27,27.28,27.25,27.26,19800.0,27.27,27.28,27.25,27.26,19800.0
2007-06-27 12:15:00,27.26,27.36,27.25,27.36,27200.0,27.26,27.36,27.25,27.36,27200.0
2007-06-27 12:20:00,27.35,27.39,27.35,27.39,20300.0,27.35,27.39,27.35,27.39,20300.0
2007-06-27 12:25:00,27.39,27.4,27.33,27.33,15500.0,27.39,27.4,27.33,27.33,15500.0
2007-06-27 12:30:00,27.33,27.41,27.25,27.28,86100.0,27.33,27.41,27.25,27.28,86100.0
2007-06-27 12:35:00,27.27,27.32,27.26,27.28,22000.0,27.27,27.32,27.26,27.28,22000.0
2007-06-27 12:40:00,27.29,27.31,27.26,27.31,12800.0,27.29,27.31,27.26,27.31,12800.0
2007-06-27 12:45:00,27.3,27.37,27.3,27.31,13000.0,27.3,27.37,27.3,27.31,13000.0
2007-06-27 12:50:00,27.29,27.31,27.28,27.31,11800.0,27.29,27.31,27.28,27.31,11800.0
2007-06-27 12:55:00,27.31,27.34,27.3,27.32,18200.0,27.31,27.34,27.3,27.32,18200.0
2007-06-27 13:00:00,27.31,27.34,27.29,27.33,15000.0,27.31,27.34,27.29,27.33,15000.0
2007-06-27 13:05:00,27.34,27.36,27.31,27.33,12200.0,27.34,27.36,27.31,27.33,12200.0
2007-06-27 13:10:00,27.33,27.34,27.3,27.34,23500.0,27.33,27.34,27.3,27.34,23500.0
2007-06-27 13:15:00,27.34,27.4,27.32,27.39,16500.0,27.34,27.4,27.32,27.39,16500.0
2007-06-27 13:20:00,27.39,27.41,27.36,27.4,36700.0,27.39,27.41,27.36,27.4,36700.0
2007-06-27 13:25:00,27.41,27.43,27.4,27.4,29300.0,27.41,27.43,27.4,27.4,29300.0
2007-06-27 13:30:00,27.4,27.4,27.29,27.29,26200.0,27.4,27.4,27.29,27.29,26200.0
2007-06-27 13:35:00,27.29,27.34,27.26,27.34,26800.0,27.29,27.34,27.26,27.34,26800.0
2007-06-27 13:40:00,27.34,27.42,27.34,27.42,16100.0,27.34,27.42,27.34,27.42,16100.0
2007-06-27 13:45:00,27.43,27.43,27.4,27.42,25800.0,27.43,27.43,27.4,27.42,25800.0
2007-06-27 13:50:00,27.42,27.46,27.41,27.45,22400.0,27.42,27.46,27.41,27.45,22400.0
2007-06-27 13:55:00,27.46,27.49,27.43,27.48,15000.0,27.46,27.49,27.43,27.48,15000.0
2007-06-27 14:00:00,27.49,27.67,27.49,27.67,84000.0,27.49,27.67,27.49,27.67,84000.0
2007-06-27 14:05:00,27.68,27.75,27.63,27.69,76900.0,27.68,27.75,27.63,27.69,76900.0
2007-06-27 14:10:00,27.69,27.75,27.68,27.74,40400.0,27.69,27.75,27.68,27.74,40400.0
2007-06-27 14:15:00,27.74,27.84,27.74,27.82,32500.0,27.74,27.84,27.74,27.82,32500.0
2007-06-27 14:20:00,27.84,27.87,27.8,27.85,43800.0,27.84,27.87,27.8,27.85,43800.0
2007-06-27 14:25:00,27.86,28.0,27.8,27.91,109900.0,27.86,28.0,27.8,27.91,109900.0
2007-06-27 14:30:00,27.91,27.91,27.81,27.87,35100.0,27.91,27.91,27.81,27.87,35100.0
2007-06-27 14:35:00,27.87,27.87,27.78,27.8,54700.0,27.87,27.87,27.78,27.8,54700.0
2007-06-27 14:40:00,27.81,27.84,27.78,27.8,20500.0,27.81,27.84,27.78,27.8,20500.0
2007-06-27 14:45:00,27.8,27.82,27.76,27.77,39400.0,27.8,27.82,27.76,27.77,39400.0
2007-06-27 14:50:00,27.77,27.81,27.77,27.8,12700.0,27.77,27.81,27.77,27.8,12700.0
2007-06-27 14:55:00,27.8,27.81,27.75,27.77,14000.0,27.8,27.81,27.75,27.77,14000.0
2007-06-27 15:00:00,27.77,27.84,27.76,27.82,26700.0,27.77,27.84,27.76,27.82,26700.0
2007-06-27 15:05:00,27.82,27.84,27.82,27.84,43500.0,27.82,27.84,27.82,27.84,43500.0
2007-06-27 15:10:00,27.83,27.88,27.83,27.88,26900.0,27.83,27.88,27.83,27.88,26900.0
2007-06-27 15:15:00,27.88,27.92,27.87,27.92,21600.0,27.88,27.92,27.87,27.92,21600.0
2007-06-27 15:20:00,27.91,27.93,27.84,27.84,57400.0,27.91,27.93,27.84,27.84,57400.0
2007-06-27 15:25:00,27.84,27.9,27.82,27.89,31900.0,27.84,27.9,27.82,27.89,31900.0
2007-06-27 15:30:00,27.89,27.99,27.87,27.97,46100.0,27.89,27.99,27.87,27.97,46100.0
2007-06-27 15:35:00,27.97,28.06,27.92,27.92,97700.0,27.97,28.06,27.92,27.92,97700.0
2007-06-27 15:40:00,27.93,27.93,27.8,27.83,79700.0,27.93,27.93,27.8,27.83,79700.0
2007-06-27 15:45:00,27.83,27.9,27.82,27.89,84200.0,27.83,27.9,27.82,27.89,84200.0
2007-06-27 15:50:00,27.89,28.03,27.89,28.03,131600.0,27.89,28.03,27.89,28.03,131600.0
2007-06-27 15:55:00,28.02,28.14,28.0,28.1,168900.0,28.02,28.14,28.0,28.1,168900.0
2007-06-28 09:30:00,28.12,28.35,28.0,28.35,54100.0,28.12,28.35,28.0,28.35,54100.0
2007-06-28 09:35:00,28.35,28.4,28.27,28.35,42700.0,28.35,28.4,28.27,28.35,42700.0
2007-06-28 09:40:00,28.31,28.37,28.26,28.3,12900.0,28.31,28.37,28.26,28.3,12900.0
2007-06-28 09:45:00,28.28,28.3,28.24,28.25,35900.0,28.28,28.3,28.24,28.25,35900.0
2007-06-28 09:50:00,28.24,28.33,28.24,28.32,26300.0,28.24,28.33,28.24,28.32,26300.0
2007-06-28 09:55:00,28.32,28.32,28.27,28.29,11900.0,28.32,28.32,28.27,28.29,11900.0
2007-06-28 10:00:00,28.29,28.4,28.29,28.38,25100.0,28.29,28.4,28.29,28.38,25100.0
2007-06-28 10:05:00,28.38,28.49,28.38,28.47,46000.0,28.38,28.49,28.38,28.47,46000.0
2007-06-28 10:10:00,28.47,28.51,28.46,28.49,77300.0,28.47,28.51,28.46,28.49,77300.0
2007-06-28 10:15:00,28.51,28.51,28.46,28.46,17400.0,28.51,28.51,28.46,28.46,17400.0
2007-06-28 10:20:00,28.47,28.51,28.44,28.44,34100.0,28.47,28.51,28.44,28.44,34100.0
2007-06-28 10:25:00,28.44,28.46,28.4,28.43,31700.0,28.44,28.46,28.4,28.43,31700.0
2007-06-28 10:30:00,28.43,28.5,28.43,28.48,13200.0,28.43,28.5,28.43,28.48,13200.0
2007-06-28 10:35:00,28.49,28.5,28.41,28.41,17600.0,28.49,28.5,28.41,28.41,17600.0
2007-06-28 10:40:00,28.42,28.5,28.41,28.48,25200.0,28.42,28.5,28.41,28.48,25200.0
2007-06-28 10:45:00,28.48,28.52,28.46,28.49,17400.0,28.48,28.52,28.46,28.49,17400.0
2007-06-28 10:50:00,28.48,28.49,28.45,28.48,16600.0,28.48,28.49,28.45,28.48,16600.0
2007-06-28 10:55:00,28.48,28.49,28.45,28.47,21200.0,28.48,28.49,28.45,28.47,21200.0
2007-06-28 11:00:00,28.47,28.5,28.47,28.47,16700.0,28.47,28.5,28.47,28.47,16700.0
2007-06-28 11:05:00,28.46,28.49,28.45,28.45,25600.0,28.46,28.49,28.45,28.45,25600.0
2007-06-28 11:10:00,28.45,28.48,28.45,28.47,21700.0,28.45,28.48,28.45,28.47,21700.0
2007-06-28 11:15:00,28.47,28.49,28.45,28.48,19400.0,28.47,28.49,28.45,28.48,19400.0
2007-06-28 11:20:00,28.48,28.54,28.48,28.53,21700.0,28.48,28.54,28.48,28.53,21700.0
2007-06-28 11:25:00,28.54,28.55,28.53,28.54,6800.0,28.54,28.55,28.53,28.54,6800.0
2007-06-28 11:30:00,28.54,28.61,28.53,28.6,28500.0,28.54,28.61,28.53,28.6,28500.0
2007-06-28 11:35:00,28.6,28.63,28.58,28.59,22200.0,28.6,28.63,28.58,28.59,22200.0
2007-06-28 11:40:00,28.59,28.64,28.59,28.63,25200.0,28.59,28.64,28.59,28.63,25200.0
2007-06-28 11:45:00,28.63,28.67,28.6,28.64,30600.0,28.63,28.67,28.6,28.64,30600.0
2007-06-28 11:50:00,28.64,28.68,28.64,28.66,22900.0,28.64,28.68,28.64,28.66,22900.0
2007-06-28 11:55:00,28.67,28.83,28.67,28.82,59700.0,28.67,28.83,28.67,28.82,59700.0
2007-06-28 12:00:00,28.81,28.85,28.77,28.77,23200.0,28.81,28.85,28.77,28.77,23200.0
2007-06-28 12:05:00,28.76,28.77,28.68,28.68,24000.0,28.76,28.77,28.68,28.68,24000.0
2007-06-28 12:10:00,28.68,28.73,28.66,28.73,19200.0,28.68,28.73,28.66,28.73,19200.0
2007-06-28 12:15:00,28.73,28.73,28.7,28.71,17200.0,28.73,28.73,28.7,28.71,17200.0
2007-06-28 12:20:00,28.7,28.74,28.68,28.69,15200.0,28.7,28.74,28.68,28.69,15200.0
2007-06-28 12:25:00,28.67,28.76,28.67,28.74,17400.0,28.67,28.76,28.67,28.74,17400.0
2007-06-28 12:30:00,28.75,28.76,28.74,28.75,21200.0,28.75,28.76,28.74,28.75,21200.0
2007-06-28 12:35:00,28.75,28.81,28.75,28.79,30200.0,28.75,28.81,28.75,28.79,30200.0
2007-06-28 12:40:00,28.78,28.79,28.7,28.71,19300.0,28.78,28.79,28.7,28.71,19300.0
2007-06-28 12:45:00,28.71,28.76,28.66,28.68,32600.0,28.71,28.76,28.66,28.68,32600.0
2007-06-28 12:50:00,28.68,28.71,28.65,28.65,25600.0,28.68,28.71,28.65,28.65,25600.0
2007-06-28 12:55:00,28.67,28.67,28.65,28.65,9400.0,28.67,28.67,28.65,28.65,9400.0
2007-06-28 13:00:00,28.66,28.67,28.65,28.65,21000.0,28.66,28.67,28.65,28.65,21000.0
2007-06-28 13:05:00,28.66,28.66,28.61,28.62,21900.0,28.66,28.66,28.61,28.62,21900.0
2007-06-28 13:10:00,28.61,28.63,28.61,28.62,15500.0,28.61,28.63,28.61,28.62,15500.0
2007-06-28 13:15:00,28.63,28.69,28.62,28.66,30700.0,28.63,28.69,28.62,28.66,30700.0
2007-06-28 13:20:00,28.66,28.67,28.66,28.66,13900.0,28.66,28.67,28.66,28.66,13900.0
2007-06-28 13:25:00,28.66,28.67,28.6,28.62,21000.0,28.66,28.67,28.6,28.62,21000.0
2007-06-28 13:30:00,28.61,28.62,28.6,28.6,10500.0,28.61,28.62,28.6,28.6,10500.0
2007-06-28 13:35:00,28.6,28.61,28.55,28.55,21900.0,28.6,28.61,28.55,28.55,21900.0
2007-06-28 13:40:00,28.56,28.58,28.55,28.57,19300.0,28.56,28.58,28.55,28.57,19300.0
2007-06-28 13:45:00,28.57,28.57,28.55,28.55,113500.0,28.57,28.57,28.55,28.55,113500.0
2007-06-28 13:50:00,28.55,28.57,28.52,28.55,15700.0,28.55,28.57,28.52,28.55,15700.0
2007-06-28 13:55:00,28.55,28.65,28.55,28.62,30100.0,28.55,28.65,28.55,28.62,30100.0
2007-06-28 14:00:00,28.62,28.73,28.59,28.69,37300.0,28.62,28.73,28.59,28.69,37300.0
2007-06-28 14:05:00,28.69,28.74,28.67,28.69,34500.0,28.69,28.74,28.67,28.69,34500.0
2007-06-28 14:10:00,28.68,28.77,28.68,28.77,15000.0,28.68,28.77,28.68,28.77,15000.0
2007-06-28 14:15:00,28.75,28.82,28.7,28.81,54700.0,28.75,28.82,28.7,28.81,54700.0
2007-06-28 14:20:00,28.82,28.87,28.76,28.84,52400.0,28.82,28.87,28.76,28.84,52400.0
2007-06-28 14:25:00,28.83,28.88,28.76,28.8,61100.0,28.83,28.88,28.76,28.8,61100.0
2007-06-28 14:30:00,28.79,28.8,28.65,28.69,47600.0,28.79,28.8,28.65,28.69,47600.0
2007-06-28 14:35:00,28.69,28.8,28.6,28.61,70700.0,28.69,28.8,28.6,28.61,70700.0
2007-06-28 14:40:00,28.63,28.74,28.61,28.68,30200.0,28.63,28.74,28.61,28.68,30200.0
2007-06-28 14:45:00,28.68,28.75,28.62,28.63,26400.0,28.68,28.75,28.62,28.63,26400.0
2007-06-28 14:50:00,28.62,28.64,28.58,28.6,45900.0,28.62,28.64,28.58,28.6,45900.0
2007-06-28 14:55:00,28.59,28.65,28.59,28.63,17600.0,28.59,28.65,28.59,28.63,17600.0
2007-06-28 15:00:00,28.64,28.64,28.53,28.53,26000.0,28.64,28.64,28.53,28.53,26000.0
2007-06-28 15:05:00,28.54,28.6,28.5,28.57,16900.0,28.54,28.6,28.5,28.57,16900.0
2007-06-28 15:10:00,28.58,28.59,28.52,28.53,28200.0,28.58,28.59,28.52,28.53,28200.0
2007-06-28 15:15:00,28.53,28.6,28.53,28.54,15800.0,28.53,28.6,28.53,28.54,15800.0
2007-06-28 15:20:00,28.55,28.58,28.5,28.52,27800.0,28.55,28.58,28.5,28.52,27800.0
2007-06-28 15:25:00,28.53,28.54,28.46,28.47,33300.0,28.53,28.54,28.46,28.47,33300.0
2007-06-28 15:30:00,28.48,28.54,28.48,28.52,79500.0,28.48,28.54,28.48,28.52,79500.0
2007-06-28 15:35:00,28.53,28.53,28.45,28.51,38900.0,28.53,28.53,28.45,28.51,38900.0
2007-06-28 15:40:00,28.5,28.54,28.46,28.53,49300.0,28.5,28.54,28.46,28.53,49300.0
2007-06-28 15:45:00,28.53,28.62,28.49,28.61,79000.0,28.53,28.62,28.49,28.61,79000.0
2007-06-28 15:50:00,28.61,28.75,28.51,28.51,101400.0,28.61,28.75,28.51,28.51,101400.0
2007-06-28 15:55:00,28.52,28.65,28.5,28.6,119200.0,28.52,28.65,28.5,28.6,119200.0
2007-06-29 09:30:00,28.8,28.98,28.64,28.9,26100.0,28.8,28.98,28.64,28.9,26100.0
2007-06-29 09:35:00,28.85,28.89,28.77,28.81,21700.0,28.85,28.89,28.77,28.81,21700.0
2007-06-29 09:40:00,28.78,28.82,28.78,28.8,18300.0,28.78,28.82,28.78,28.8,18300.0
2007-06-29 09:45:00,28.79,28.8,28.75,28.78,32900.0,28.79,28.8,28.75,28.78,32900.0
2007-06-29 09:50:00,28.77,28.77,28.6,28.62,44600.0,28.77,28.77,28.6,28.62,44600.0
2007-06-29 09:55:00,28.61,28.66,28.55,28.56,20900.0,28.61,28.66,28.55,28.56,20900.0
2007-06-29 10:00:00,28.57,28.79,28.57,28.74,27500.0,28.57,28.79,28.57,28.74,27500.0
2007-06-29 10:05:00,28.74,28.75,28.65,28.74,9600.0,28.74,28.75,28.65,28.74,9600.0
2007-06-29 10:10:00,28.76,28.76,28.7,28.73,17600.0,28.76,28.76,28.7,28.73,17600.0
2007-06-29 10:15:00,28.73,28.76,28.71,28.71,28800.0,28.73,28.76,28.71,28.71,28800.0
2007-06-29 10:20:00,28.72,28.73,28.7,28.71,13500.0,28.72,28.73,28.7,28.71,13500.0
2007-06-29 10:25:00,28.71,28.74,28.66,28.71,24400.0,28.71,28.74,28.66,28.71,24400.0
2007-06-29 10:30:00,28.71,28.72,28.61,28.64,12000.0,28.71,28.72,28.61,28.64,12000.0
2007-06-29 10:35:00,28.63,28.69,28.61,28.69,15000.0,28.63,28.69,28.61,28.69,15000.0
2007-06-29 10:40:00,28.69,28.78,28.68,28.74,27200.0,28.69,28.78,28.68,28.74,27200.0
2007-06-29 10:45:00,28.74,28.75,28.7,28.7,114400.0,28.74,28.75,28.7,28.7,114400.0
2007-06-29 10:50:00,28.71,28.71,28.66,28.67,11700.0,28.71,28.71,28.66,28.67,11700.0
2007-06-29 10:55:00,28.67,28.72,28.67,28.68,13000.0,28.67,28.72,28.67,28.68,13000.0
2007-06-29 11:00:00,28.69,28.7,28.64,28.65,10100.0,28.69,28.7,28.64,28.65,10100.0
2007-06-29 11:05:00,28.66,28.7,28.59,28.7,24700.0,28.66,28.7,28.59,28.7,24700.0
2007-06-29 11:10:00,28.65,28.69,28.64,28.66,35300.0,28.65,28.69,28.64,28.66,35300.0
2007-06-29 11:15:00,28.67,28.67,28.66,28.67,6500.0,28.67,28.67,28.66,28.67,6500.0
2007-06-29 11:20:00,28.66,28.67,28.66,28.66,11000.0,28.66,28.67,28.66,28.66,11000.0
2007-06-29 11:25:00,28.67,28.67,28.64,28.65,7100.0,28.67,28.67,28.64,28.65,7100.0
2007-06-29 11:30:00,28.64,28.69,28.61,28.66,15600.0,28.64,28.69,28.61,28.66,15600.0
2007-06-29 11:35:00,28.65,28.68,28.6,28.62,9000.0,28.65,28.68,28.6,28.62,9000.0
2007-06-29 11:40:00,28.62,28.64,28.61,28.61,5800.0,28.62,28.64,28.61,28.61,5800.0
2007-06-29 11:45:00,28.61,28.63,28.6,28.62,6900.0,28.61,28.63,28.6,28.62,6900.0
2007-06-29 11:50:00,28.62,28.62,28.57,28.58,7600.0,28.62,28.62,28.57,28.58,7600.0
2007-06-29 11:55:00,28.58,28.62,28.57,28.59,13500.0,28.58,28.62,28.57,28.59,13500.0
2007-06-29 12:00:00,28.58,28.63,28.55,28.56,15400.0,28.58,28.63,28.55,28.56,15400.0
2007-06-29 12:05:00,28.57,28.57,28.51,28.52,8700.0,28.57,28.57,28.51,28.52,8700.0
2007-06-29 12:10:00,28.51,28.52,28.46,28.46,16900.0,28.51,28.52,28.46,28.46,16900.0
2007-06-29 12:15:00,28.47,28.48,28.4,28.4,12000.0,28.47,28.48,28.4,28.4,12000.0
2007-06-29 12:20:00,28.4,28.51,28.4,28.5,30100.0,28.4,28.51,28.4,28.5,30100.0
2007-06-29 12:25:00,28.5,28.5,28.47,28.47,5500.0,28.5,28.5,28.47,28.47,5500.0
2007-06-29 12:30:00,28.46,28.48,28.35,28.36,11200.0,28.46,28.48,28.35,28.36,11200.0
2007-06-29 12:35:00,28.37,28.39,28.31,28.32,17600.0,28.37,28.39,28.31,28.32,17600.0
2007-06-29 12:40:00,28.33,28.36,28.33,28.34,12000.0,28.33,28.36,28.33,28.34,12000.0
2007-06-29 12:45:00,28.34,28.35,28.33,28.33,10000.0,28.34,28.35,28.33,28.33,10000.0
2007-06-29 12:50:00,28.34,28.53,28.33,28.34,4400.0,28.34,28.53,28.33,28.34,4400.0
2007-06-29 12:55:00,28.33,28.34,28.31,28.31,22900.0,28.33,28.34,28.31,28.31,22900.0
2007-06-29 13:00:00,28.32,28.34,28.26,28.27,18400.0,28.32,28.34,28.26,28.27,18400.0
2007-06-29 13:05:00,28.26,28.28,28.25,28.25,13400.0,28.26,28.28,28.25,28.25,13400.0
2007-06-29 13:10:00,28.25,28.29,28.21,28.25,23600.0,28.25,28.29,28.21,28.25,23600.0
2007-06-29 13:15:00,28.24,28.3,28.24,28.3,12800.0,28.24,28.3,28.24,28.3,12800.0
2007-06-29 13:20:00,28.3,28.35,28.26,28.34,20300.0,28.3,28.35,28.26,28.34,20300.0
2007-06-29 13:25:00,28.34,28.41,28.33,28.41,8400.0,28.34,28.41,28.33,28.41,8400.0
2007-06-29 13:30:00,28.41,28.44,28.4,28.41,13500.0,28.41,28.44,28.4,28.41,13500.0
2007-06-29 13:35:00,28.41,28.46,28.38,28.38,16100.0,28.41,28.46,28.38,28.38,16100.0
2007-06-29 13:40:00,28.38,28.43,28.38,28.42,10100.0,28.38,28.43,28.38,28.42,10100.0
2007-06-29 13:45:00,28.42,28.52,28.42,28.52,21800.0,28.42,28.52,28.42,28.52,21800.0
2007-06-29 13:50:00,28.51,28.52,28.45,28.5,12200.0,28.51,28.52,28.45,28.5,12200.0
2007-06-29 13:55:00,28.5,28.52,28.5,28.5,7000.0,28.5,28.52,28.5,28.5,7000.0
2007-06-29 14:00:00,28.5,28.52,28.49,28.5,18100.0,28.5,28.52,28.49,28.5,18100.0
2007-06-29 14:05:00,28.51,28.51,28.43,28.46,34600.0,28.51,28.51,28.43,28.46,34600.0
2007-06-29 14:10:00,28.45,28.47,28.4,28.45,25800.0,28.45,28.47,28.4,28.45,25800.0
2007-06-29 14:15:00,28.44,28.47,28.4,28.45,6600.0,28.44,28.47,28.4,28.45,6600.0
2007-06-29 14:20:00,28.46,28.47,28.42,28.45,15300.0,28.46,28.47,28.42,28.45,15300.0
2007-06-29 14:25:00,28.44,28.48,28.41,28.46,20600.0,28.44,28.48,28.41,28.46,20600.0
2007-06-29 14:30:00,28.45,28.47,28.4,28.42,14000.0,28.45,28.47,28.4,28.42,14000.0
2007-06-29 14:35:00,28.42,28.48,28.41,28.46,7400.0,28.42,28.48,28.41,28.46,7400.0
2007-06-29 14:40:00,28.46,28.48,28.43,28.47,12200.0,28.46,28.48,28.43,28.47,12200.0
2007-06-29 14:45:00,28.47,28.48,28.44,28.45,8800.0,28.47,28.48,28.44,28.45,8800.0
2007-06-29 14:50:00,28.46,28.51,28.45,28.48,23100.0,28.46,28.51,28.45,28.48,23100.0
2007-06-29 14:55:00,28.48,28.51,28.48,28.51,12600.0,28.48,28.51,28.48,28.51,12600.0
2007-06-29 15:00:00,28.51,28.56,28.49,28.5,31600.0,28.51,28.56,28.49,28.5,31600.0
2007-06-29 15:05:00,28.5,28.5,28.36,28.42,48700.0,28.5,28.5,28.36,28.42,48700.0
2007-06-29 15:10:00,28.42,28.42,28.26,28.26,29100.0,28.42,28.42,28.26,28.26,29100.0
2007-06-29 15:15:00,28.27,28.39,28.24,28.37,28500.0,28.27,28.39,28.24,28.37,28500.0
2007-06-29 15:20:00,28.37,28.4,28.31,28.34,24400.0,28.37,28.4,28.31,28.34,24400.0
2007-06-29 15:25:00,28.34,28.34,28.22,28.23,21800.0,28.34,28.34,28.22,28.23,21800.0
2007-06-29 15:30:00,28.22,28.26,28.21,28.23,35500.0,28.22,28.26,28.21,28.23,35500.0
2007-06-29 15:35:00,28.24,28.4,28.22,28.37,33400.0,28.24,28.4,28.22,28.37,33400.0
2007-06-29 15:40:00,28.36,28.47,28.33,28.45,38700.0,28.36,28.47,28.33,28.45,38700.0
2007-06-29 15:45:00,28.45,28.5,28.45,28.49,41700.0,28.45,28.5,28.45,28.49,41700.0
2007-06-29 15:50:00,28.49,28.58,28.45,28.58,86700.0,28.49,28.58,28.45,28.58,86700.0
2007-06-29 15:55:00,28.59,28.6,28.48,28.55,88600.0,28.59,28.6,28.48,28.55,88600.0
2007-07-02 09:30:00,28.59,28.95,28.58,28.71,21500.0,28.59,28.95,28.58,28.71,21500.0
2007-07-02 09:35:00,28.72,28.74,28.6,28.64,11000.0,28.72,28.74,28.6,28.64,11000.0
2007-07-02 09:40:00,28.63,28.63,28.31,28.35,21500.0,28.63,28.63,28.31,28.35,21500.0
2007-07-02 09:45:00,28.35,28.43,28.3,28.41,24500.0,28.35,28.43,28.3,28.41,24500.0
2007-07-02 09:50:00,28.41,28.46,28.33,28.34,18000.0,28.41,28.46,28.33,28.34,18000.0
2007-07-02 09:55:00,28.34,28.4,28.33,28.37,9000.0,28.34,28.4,28.33,28.37,9000.0
2007-07-02 10:00:00,28.36,28.4,28.24,28.26,24500.0,28.36,28.4,28.24,28.26,24500.0
2007-07-02 10:05:00,28.24,28.32,28.24,28.29,20000.0,28.24,28.32,28.24,28.29,20000.0
2007-07-02 10:10:00,28.29,28.35,28.29,28.32,12500.0,28.29,28.35,28.29,28.32,12500.0
2007-07-02 10:15:00,28.32,28.34,28.27,28.29,7700.0,28.32,28.34,28.27,28.29,7700.0
2007-07-02 10:20:00,28.28,28.28,28.22,28.23,11700.0,28.28,28.28,28.22,28.23,11700.0
2007-07-02 10:25:00,28.22,28.27,28.21,28.27,17600.0,28.22,28.27,28.21,28.27,17600.0
2007-07-02 10:30:00,28.28,28.41,28.27,28.37,20800.0,28.28,28.41,28.27,28.37,20800.0
2007-07-02 10:35:00,28.39,28.42,28.37,28.37,7500.0,28.39,28.42,28.37,28.37,7500.0
2007-07-02 10:40:00,28.38,28.4,28.29,28.3,9800.0,28.38,28.4,28.29,28.3,9800.0
2007-07-02 10:45:00,28.28,28.32,28.27,28.32,16100.0,28.28,28.32,28.27,28.32,16100.0
2007-07-02 10:50:00,28.32,28.33,28.25,28.26,12700.0,28.32,28.33,28.25,28.26,12700.0
2007-07-02 10:55:00,28.26,28.26,28.16,28.17,32600.0,28.26,28.26,28.16,28.17,32600.0
2007-07-02 11:00:00,28.17,28.18,28.14,28.14,31400.0,28.17,28.18,28.14,28.14,31400.0
2007-07-02 11:05:00,28.14,28.15,28.13,28.15,15300.0,28.14,28.15,28.13,28.15,15300.0
2007-07-02 11:10:00,28.14,28.15,28.13,28.14,11200.0,28.14,28.15,28.13,28.14,11200.0
2007-07-02 11:15:00,28.13,28.15,28.12,28.15,29800.0,28.13,28.15,28.12,28.15,29800.0
2007-07-02 11:20:00,28.15,28.17,28.15,28.16,19800.0,28.15,28.17,28.15,28.16,19800.0
2007-07-02 11:25:00,28.17,28.24,28.17,28.22,22400.0,28.17,28.24,28.17,28.22,22400.0
2007-07-02 11:30:00,28.22,28.23,28.16,28.16,19800.0,28.22,28.23,28.16,28.16,19800.0
2007-07-02 11:35:00,28.16,28.17,28.14,28.16,20700.0,28.16,28.17,28.14,28.16,20700.0
2007-07-02 11:40:00,28.15,28.16,28.15,28.16,4900.0,28.15,28.16,28.15,28.16,4900.0
2007-07-02 11:45:00,28.15,28.18,28.13,28.18,13600.0,28.15,28.18,28.13,28.18,13600.0
2007-07-02 11:50:00,28.17,28.18,28.14,28.14,5100.0,28.17,28.18,28.14,28.14,5100.0
2007-07-02 11:55:00,28.14,28.15,28.13,28.13,7800.0,28.14,28.15,28.13,28.13,7800.0
2007-07-02 12:00:00,28.13,28.14,28.12,28.12,14100.0,28.13,28.14,28.12,28.12,14100.0
2007-07-02 12:05:00,28.13,28.13,28.1,28.11,18900.0,28.13,28.13,28.1,28.11,18900.0
2007-07-02 12:10:00,28.11,28.12,28.1,28.1,13900.0,28.11,28.12,28.1,28.1,13900.0
2007-07-02 12:15:00,28.1,28.18,28.1,28.13,38400.0,28.1,28.18,28.1,28.13,38400.0
2007-07-02 12:20:00,28.13,28.13,28.05,28.06,22700.0,28.13,28.13,28.05,28.06,22700.0
2007-07-02 12:25:00,28.06,28.09,28.05,28.09,9500.0,28.06,28.09,28.05,28.09,9500.0
2007-07-02 12:30:00,28.09,28.15,28.08,28.13,5400.0,28.09,28.15,28.08,28.13,5400.0
2007-07-02 12:35:00,28.12,28.14,28.1,28.12,7000.0,28.12,28.14,28.1,28.12,7000.0
2007-07-02 12:40:00,28.11,28.12,28.1,28.1,5100.0,28.11,28.12,28.1,28.1,5100.0
2007-07-02 12:45:00,28.1,28.12,28.06,28.12,11700.0,28.1,28.12,28.06,28.12,11700.0
2007-07-02 12:50:00,28.11,28.12,28.09,28.11,6400.0,28.11,28.12,28.09,28.11,6400.0
2007-07-02 12:55:00,28.1,28.11,28.06,28.07,8300.0,28.1,28.11,28.06,28.07,8300.0
2007-07-02 13:00:00,28.06,28.08,28.04,28.08,16700.0,28.06,28.08,28.04,28.08,16700.0
2007-07-02 13:05:00,28.08,28.1,28.08,28.08,7200.0,28.08,28.1,28.08,28.08,7200.0
2007-07-02 13:10:00,28.09,28.11,28.08,28.11,9300.0,28.09,28.11,28.08,28.11,9300.0
2007-07-02 13:15:00,28.1,28.13,28.1,28.12,22300.0,28.1,28.13,28.1,28.12,22300.0
2007-07-02 13:20:00,28.12,28.14,28.12,28.13,2900.0,28.12,28.14,28.12,28.13,2900.0
2007-07-02 13:25:00,28.14,28.15,28.12,28.13,12100.0,28.14,28.15,28.12,28.13,12100.0
2007-07-02 13:30:00,28.12,28.21,28.12,28.19,16800.0,28.12,28.21,28.12,28.19,16800.0
2007-07-02 13:35:00,28.18,28.18,28.16,28.18,3600.0,28.18,28.18,28.16,28.18,3600.0
2007-07-02 13:40:00,28.17,28.24,28.17,28.24,9200.0,28.17,28.24,28.17,28.24,9200.0
2007-07-02 13:45:00,28.24,28.31,28.24,28.31,14400.0,28.24,28.31,28.24,28.31,14400.0
2007-07-02 13:50:00,28.3,28.36,28.3,28.35,9100.0,28.3,28.36,28.3,28.35,9100.0
2007-07-02 13:55:00,28.36,28.38,28.34,28.34,7100.0,28.36,28.38,28.34,28.34,7100.0
2007-07-02 14:00:00,28.35,28.36,28.29,28.29,15100.0,28.35,28.36,28.29,28.29,15100.0
2007-07-02 14:05:00,28.3,28.31,28.23,28.26,29300.0,28.3,28.31,28.23,28.26,29300.0
2007-07-02 14:10:00,28.26,28.26,28.16,28.19,12700.0,28.26,28.26,28.16,28.19,12700.0
2007-07-02 14:15:00,28.19,28.21,28.17,28.18,8200.0,28.19,28.21,28.17,28.18,8200.0
2007-07-02 14:20:00,28.18,28.18,28.15,28.16,12200.0,28.18,28.18,28.15,28.16,12200.0
2007-07-02 14:25:00,28.16,28.17,28.12,28.13,24100.0,28.16,28.17,28.12,28.13,24100.0
2007-07-02 14:30:00,28.14,28.15,28.13,28.15,6500.0,28.14,28.15,28.13,28.15,6500.0
2007-07-02 14:35:00,28.16,28.19,28.15,28.17,12700.0,28.16,28.19,28.15,28.17,12700.0
2007-07-02 14:40:00,28.17,28.19,28.17,28.18,4500.0,28.17,28.19,28.17,28.18,4500.0
2007-07-02 14:45:00,28.18,28.19,28.12,28.16,9900.0,28.18,28.19,28.12,28.16,9900.0
2007-07-02 14:50:00,28.16,28.22,28.14,28.22,9700.0,28.16,28.22,28.14,28.22,9700.0
2007-07-02 14:55:00,28.21,28.23,28.17,28.23,8100.0,28.21,28.23,28.17,28.23,8100.0
2007-07-02 15:00:00,28.23,28.23,28.17,28.19,12300.0,28.23,28.23,28.17,28.19,12300.0
2007-07-02 15:05:00,28.19,28.23,28.18,28.22,13000.0,28.19,28.23,28.18,28.22,13000.0
2007-07-02 15:10:00,28.21,28.21,28.15,28.16,10900.0,28.21,28.21,28.15,28.16,10900.0
2007-07-02 15:15:00,28.17,28.21,28.17,28.21,5900.0,28.17,28.21,28.17,28.21,5900.0
2007-07-02 15:20:00,28.2,28.21,28.17,28.19,16000.0,28.2,28.21,28.17,28.19,16000.0
2007-07-02 15:25:00,28.19,28.27,28.19,28.21,31800.0,28.19,28.27,28.19,28.21,31800.0
2007-07-02 15:30:00,28.21,28.24,28.19,28.24,17800.0,28.21,28.24,28.19,28.24,17800.0
2007-07-02 15:35:00,28.24,28.26,28.24,28.25,18200.0,28.24,28.26,28.24,28.25,18200.0
2007-07-02 15:40:00,28.26,28.32,28.26,28.32,17800.0,28.26,28.32,28.26,28.32,17800.0
2007-07-02 15:45:00,28.31,28.36,28.27,28.27,33000.0,28.31,28.36,28.27,28.27,33000.0
2007-07-02 15:50:00,28.27,28.37,28.27,28.34,53500.0,28.27,28.37,28.27,28.34,53500.0
2007-07-02 15:55:00,28.34,28.42,28.34,28.38,47900.0,28.34,28.42,28.34,28.38,47900.0
2007-07-03 09:30:00,28.36,28.48,28.2,28.21,18100.0,28.36,28.48,28.2,28.21,18100.0
2007-07-03 09:35:00,28.21,28.22,28.08,28.13,15700.0,28.21,28.22,28.08,28.13,15700.0
2007-07-03 09:40:00,28.16,28.23,28.16,28.17,3400.0,28.16,28.23,28.16,28.17,3400.0
2007-07-03 09:45:00,28.2,28.24,28.16,28.23,4400.0,28.2,28.24,28.16,28.23,4400.0
2007-07-03 09:50:00,28.23,28.28,28.22,28.26,6000.0,28.23,28.28,28.22,28.26,6000.0
2007-07-03 09:55:00,28.28,28.34,28.28,28.3,8100.0,28.28,28.34,28.28,28.3,8100.0
2007-07-03 10:00:00,28.3,28.32,28.19,28.22,7000.0,28.3,28.32,28.19,28.22,7000.0
2007-07-03 10:05:00,28.22,28.33,28.13,28.13,12300.0,28.22,28.33,28.13,28.13,12300.0
2007-07-03 10:10:00,28.13,28.48,28.08,28.11,8200.0,28.13,28.48,28.08,28.11,8200.0
2007-07-03 10:15:00,28.1,28.13,28.06,28.13,10400.0,28.1,28.13,28.06,28.13,10400.0
2007-07-03 10:20:00,28.13,28.22,28.13,28.22,13900.0,28.13,28.22,28.13,28.22,13900.0
2007-07-03 10:25:00,28.21,28.28,28.17,28.28,13500.0,28.21,28.28,28.17,28.28,13500.0
2007-07-03 10:30:00,28.28,28.35,28.28,28.32,13100.0,28.28,28.35,28.28,28.32,13100.0
2007-07-03 10:35:00,28.3,28.3,28.24,28.28,8800.0,28.3,28.3,28.24,28.28,8800.0
2007-07-03 10:40:00,28.29,28.57,28.27,28.57,102800.0,28.29,28.57,28.27,28.57,102800.0
2007-07-03 10:45:00,28.59,28.59,28.23,28.24,47200.0,28.59,28.59,28.23,28.24,47200.0
2007-07-03 10:50:00,28.21,28.25,28.15,28.18,16500.0,28.21,28.25,28.15,28.18,16500.0
2007-07-03 10:55:00,28.18,28.2,28.15,28.18,6700.0,28.18,28.2,28.15,28.18,6700.0
2007-07-03 11:00:00,28.16,28.18,28.12,28.16,9500.0,28.16,28.18,28.12,28.16,9500.0
2007-07-03 11:05:00,28.16,28.19,28.16,28.18,3700.0,28.16,28.19,28.16,28.18,3700.0
2007-07-03 11:10:00,28.18,28.22,28.18,28.18,6500.0,28.18,28.22,28.18,28.18,6500.0
2007-07-03 11:15:00,28.18,28.19,28.17,28.17,6600.0,28.18,28.19,28.17,28.17,6600.0
2007-07-03 11:20:00,28.17,28.18,28.14,28.14,10500.0,28.17,28.18,28.14,28.14,10500.0
2007-07-03 11:25:00,28.15,28.15,28.1,28.11,11400.0,28.15,28.15,28.1,28.11,11400.0
2007-07-03 11:30:00,28.12,28.16,28.12,28.14,8300.0,28.12,28.16,28.12,28.14,8300.0
2007-07-03 11:35:00,28.12,28.12,28.08,28.11,10500.0,28.12,28.12,28.08,28.11,10500.0
2007-07-03 11:40:00,28.11,28.13,28.1,28.12,12500.0,28.11,28.13,28.1,28.12,12500.0
2007-07-03 11:45:00,28.12,28.12,28.07,28.09,12800.0,28.12,28.12,28.07,28.09,12800.0
2007-07-03 11:50:00,28.09,28.12,28.08,28.1,7400.0,28.09,28.12,28.08,28.1,7400.0
2007-07-03 11:55:00,28.1,28.12,28.07,28.11,6300.0,28.1,28.12,28.07,28.11,6300.0
2007-07-03 12:00:00,28.11,28.13,28.1,28.11,9100.0,28.11,28.13,28.1,28.11,9100.0
2007-07-03 12:05:00,28.12,28.13,28.08,28.12,5100.0,28.12,28.13,28.08,28.12,5100.0
2007-07-03 12:10:00,28.13,28.16,28.12,28.14,15600.0,28.13,28.16,28.12,28.14,15600.0
2007-07-03 12:15:00,28.13,28.15,28.11,28.12,9700.0,28.13,28.15,28.11,28.12,9700.0
2007-07-03 12:20:00,28.12,28.13,28.1,28.11,5600.0,28.12,28.13,28.1,28.11,5600.0
2007-07-03 12:25:00,28.1,28.13,28.07,28.12,14000.0,28.1,28.13,28.07,28.12,14000.0
2007-07-03 12:30:00,28.11,28.24,28.1,28.24,17100.0,28.11,28.24,28.1,28.24,17100.0
2007-07-03 12:35:00,28.25,28.27,28.21,28.25,11600.0,28.25,28.27,28.21,28.25,11600.0
2007-07-03 12:40:00,28.25,28.28,28.22,28.25,12200.0,28.25,28.28,28.22,28.25,12200.0
2007-07-03 12:45:00,28.25,28.26,28.16,28.17,14500.0,28.25,28.26,28.16,28.17,14500.0
2007-07-03 12:50:00,28.15,28.22,28.1,28.2,26900.0,28.15,28.22,28.1,28.2,26900.0
2007-07-03 12:55:00,28.19,28.24,28.11,28.16,28100.0,28.19,28.24,28.11,28.16,28100.0
2007-07-05 09:30:00,28.3,28.49,28.2,28.3,25200.0,28.3,28.49,28.2,28.3,25200.0
2007-07-05 09:35:00,28.32,28.32,28.17,28.19,14300.0,28.32,28.32,28.17,28.19,14300.0
2007-07-05 09:40:00,28.2,28.23,28.16,28.19,8600.0,28.2,28.23,28.16,28.19,8600.0
2007-07-05 09:45:00,28.19,28.32,28.19,28.32,11500.0,28.19,28.32,28.19,28.32,11500.0
2007-07-05 09:50:00,28.32,28.39,28.28,28.28,22200.0,28.32,28.39,28.28,28.28,22200.0
2007-07-05 09:55:00,28.3,28.3,28.19,28.2,10500.0,28.3,28.3,28.19,28.2,10500.0
2007-07-05 10:00:00,28.18,28.2,28.09,28.14,20000.0,28.18,28.2,28.09,28.14,20000.0
2007-07-05 10:05:00,28.15,28.22,28.06,28.21,14100.0,28.15,28.22,28.06,28.21,14100.0
2007-07-05 10:10:00,28.21,28.29,28.09,28.28,47600.0,28.21,28.29,28.09,28.28,47600.0
2007-07-05 10:15:00,28.27,28.29,28.15,28.19,5500.0,28.27,28.29,28.15,28.19,5500.0
2007-07-05 10:20:00,28.17,28.2,28.11,28.12,24200.0,28.17,28.2,28.11,28.12,24200.0
2007-07-05 10:25:00,28.12,28.16,28.09,28.15,11700.0,28.12,28.16,28.09,28.15,11700.0
2007-07-05 10:30:00,28.16,28.3,28.11,28.17,46800.0,28.16,28.3,28.11,28.17,46800.0
2007-07-05 10:35:00,28.17,28.21,28.13,28.18,6700.0,28.17,28.21,28.13,28.18,6700.0
2007-07-05 10:40:00,28.16,28.19,28.13,28.18,5300.0,28.16,28.19,28.13,28.18,5300.0
2007-07-05 10:45:00,28.18,28.24,28.14,28.14,8700.0,28.18,28.24,28.14,28.14,8700.0
2007-07-05 10:50:00,28.13,28.13,28.06,28.09,15700.0,28.13,28.13,28.06,28.09,15700.0
2007-07-05 10:55:00,28.09,28.2,28.08,28.1,50600.0,28.09,28.2,28.08,28.1,50600.0
2007-07-05 11:00:00,28.1,28.2,28.0,28.0,60100.0,28.1,28.2,28.0,28.0,60100.0
2007-07-05 11:05:00,28.01,28.2,28.0,28.02,44200.0,28.01,28.2,28.0,28.02,44200.0
2007-07-05 11:10:00,28.02,28.03,28.0,28.03,20200.0,28.02,28.03,28.0,28.03,20200.0
2007-07-05 11:15:00,28.03,28.03,28.01,28.01,5700.0,28.03,28.03,28.01,28.01,5700.0
2007-07-05 11:20:00,28.03,28.1,28.03,28.08,6200.0,28.03,28.1,28.03,28.08,6200.0
2007-07-05 11:25:00,28.08,28.09,28.08,28.09,5000.0,28.08,28.09,28.08,28.09,5000.0
2007-07-05 11:30:00,28.09,28.09,28.03,28.04,12200.0,28.09,28.09,28.03,28.04,12200.0
2007-07-05 11:35:00,28.05,28.09,28.03,28.07,13500.0,28.05,28.09,28.03,28.07,13500.0
2007-07-05 11:40:00,28.07,28.1,28.04,28.05,17000.0,28.07,28.1,28.04,28.05,17000.0
2007-07-05 11:45:00,28.05,28.05,28.0,28.02,16000.0,28.05,28.05,28.0,28.02,16000.0
2007-07-05 11:50:00,28.01,28.02,28.0,28.0,7300.0,28.01,28.02,28.0,28.0,7300.0
2007-07-05 11:55:00,28.01,28.02,28.0,28.01,13100.0,28.01,28.02,28.0,28.01,13100.0
2007-07-05 12:00:00,28.0,28.03,28.0,28.01,20000.0,28.0,28.03,28.0,28.01,20000.0
2007-07-05 12:05:00,28.01,28.03,28.0,28.02,17900.0,28.01,28.03,28.0,28.02,17900.0
2007-07-05 12:10:00,28.03,28.03,28.01,28.02,5400.0,28.03,28.03,28.01,28.02,5400.0
2007-07-05 12:15:00,28.02,28.04,27.98,27.99,64900.0,28.02,28.04,27.98,27.99,64900.0
2007-07-05 12:20:00,27.99,28.0,27.55,27.89,32300.0,27.99,28.0,27.55,27.89,32300.0
2007-07-05 12:25:00,27.89,27.93,27.87,27.9,22700.0,27.89,27.93,27.87,27.9,22700.0
2007-07-05 12:30:00,27.9,27.93,27.82,27.85,22300.0,27.9,27.93,27.82,27.85,22300.0
2007-07-05 12:35:00,27.85,27.9,27.82,27.84,21400.0,27.85,27.9,27.82,27.84,21400.0
2007-07-05 12:40:00,27.84,27.86,27.84,27.85,8200.0,27.84,27.86,27.84,27.85,8200.0
2007-07-05 12:45:00,27.86,27.89,27.85,27.86,7100.0,27.86,27.89,27.85,27.86,7100.0
2007-07-05 12:50:00,27.84,27.89,27.82,27.87,6200.0,27.84,27.89,27.82,27.87,6200.0
2007-07-05 12:55:00,27.87,27.95,27.86,27.95,14300.0,27.87,27.95,27.86,27.95,14300.0
2007-07-05 13:00:00,27.95,27.95,27.92,27.93,5800.0,27.95,27.95,27.92,27.93,5800.0
2007-07-05 13:05:00,27.92,27.93,27.88,27.89,10800.0,27.92,27.93,27.88,27.89,10800.0
2007-07-05 13:10:00,27.89,27.93,27.88,27.91,30300.0,27.89,27.93,27.88,27.91,30300.0
2007-07-05 13:15:00,27.91,28.0,27.91,27.97,12900.0,27.91,28.0,27.91,27.97,12900.0
2007-07-05 13:20:00,27.96,27.99,27.93,27.94,7800.0,27.96,27.99,27.93,27.94,7800.0
2007-07-05 13:25:00,27.95,27.97,27.95,27.96,9000.0,27.95,27.97,27.95,27.96,9000.0
2007-07-05 13:30:00,27.96,28.06,27.96,28.06,15400.0,27.96,28.06,27.96,28.06,15400.0
2007-07-05 13:35:00,28.07,28.07,28.04,28.05,15800.0,28.07,28.07,28.04,28.05,15800.0
2007-07-05 13:40:00,28.05,28.06,28.03,28.06,11100.0,28.05,28.06,28.03,28.06,11100.0
2007-07-05 13:45:00,28.06,28.06,28.05,28.06,1300.0,28.06,28.06,28.05,28.06,1300.0
2007-07-05 13:50:00,28.06,28.08,28.05,28.07,8200.0,28.06,28.08,28.05,28.07,8200.0
2007-07-05 13:55:00,28.07,28.07,28.02,28.05,15800.0,28.07,28.07,28.02,28.05,15800.0
2007-07-05 14:00:00,28.05,28.06,28.04,28.06,3100.0,28.05,28.06,28.04,28.06,3100.0
2007-07-05 14:05:00,28.06,28.11,28.06,28.09,19200.0,28.06,28.11,28.06,28.09,19200.0
2007-07-05 14:10:00,28.09,28.17,28.09,28.12,11000.0,28.09,28.17,28.09,28.12,11000.0
2007-07-05 14:15:00,28.12,28.23,28.12,28.15,17400.0,28.12,28.23,28.12,28.15,17400.0
2007-07-05 14:20:00,28.16,28.25,28.1,28.25,30000.0,28.16,28.25,28.1,28.25,30000.0
2007-07-05 14:25:00,28.26,28.26,28.18,28.21,5900.0,28.26,28.26,28.18,28.21,5900.0
2007-07-05 14:30:00,28.2,28.28,28.19,28.25,10100.0,28.2,28.28,28.19,28.25,10100.0
2007-07-05 14:35:00,28.25,28.35,28.21,28.27,39700.0,28.25,28.35,28.21,28.27,39700.0
2007-07-05 14:40:00,28.25,28.27,28.15,28.15,7500.0,28.25,28.27,28.15,28.15,7500.0
2007-07-05 14:45:00,28.15,28.25,28.15,28.19,16100.0,28.15,28.25,28.15,28.19,16100.0
2007-07-05 14:50:00,28.2,28.3,28.19,28.29,20700.0,28.2,28.3,28.19,28.29,20700.0
2007-07-05 14:55:00,28.28,28.28,28.18,28.25,16600.0,28.28,28.28,28.18,28.25,16600.0
2007-07-05 15:00:00,28.25,28.31,28.24,28.27,21400.0,28.25,28.31,28.24,28.27,21400.0
2007-07-05 15:05:00,28.27,28.29,28.23,28.27,19800.0,28.27,28.29,28.23,28.27,19800.0
2007-07-05 15:10:00,28.28,28.32,28.27,28.31,10000.0,28.28,28.32,28.27,28.31,10000.0
2007-07-05 15:15:00,28.31,28.37,28.25,28.37,43300.0,28.31,28.37,28.25,28.37,43300.0
2007-07-05 15:20:00,28.36,28.47,28.32,28.45,46900.0,28.36,28.47,28.32,28.45,46900.0
2007-07-05 15:25:00,28.45,28.56,28.45,28.54,82700.0,28.45,28.56,28.45,28.54,82700.0
2007-07-05 15:30:00,28.54,28.69,28.52,28.64,96400.0,28.54,28.69,28.52,28.64,96400.0
2007-07-05 15:35:00,28.64,28.76,28.55,28.76,150600.0,28.64,28.76,28.55,28.76,150600.0
2007-07-05 15:40:00,28.75,28.79,28.73,28.77,107100.0,28.75,28.79,28.73,28.77,107100.0
2007-07-05 15:45:00,28.77,28.83,28.75,28.8,85700.0,28.77,28.83,28.75,28.8,85700.0
2007-07-05 15:50:00,28.8,28.81,28.66,28.66,98700.0,28.8,28.81,28.66,28.66,98700.0
2007-07-05 15:55:00,28.66,28.81,28.61,28.67,98800.0,28.66,28.81,28.61,28.67,98800.0
2007-07-06 09:30:00,28.65,28.67,28.49,28.49,14200.0,28.65,28.67,28.49,28.49,14200.0
2007-07-06 09:35:00,28.46,28.49,28.37,28.46,9200.0,28.46,28.49,28.37,28.46,9200.0
2007-07-06 09:40:00,28.45,28.45,28.35,28.35,13300.0,28.45,28.45,28.35,28.35,13300.0
2007-07-06 09:45:00,28.35,28.35,28.26,28.28,12500.0,28.35,28.35,28.26,28.28,12500.0
2007-07-06 09:50:00,28.29,28.37,28.28,28.33,13100.0,28.29,28.37,28.28,28.33,13100.0
2007-07-06 09:55:00,28.34,28.36,28.28,28.3,10500.0,28.34,28.36,28.28,28.3,10500.0
2007-07-06 10:00:00,28.31,28.45,28.29,28.43,12200.0,28.31,28.45,28.29,28.43,12200.0
2007-07-06 10:05:00,28.44,28.47,28.3,28.46,6200.0,28.44,28.47,28.3,28.46,6200.0
2007-07-06 10:10:00,28.45,28.47,28.42,28.45,5700.0,28.45,28.47,28.42,28.45,5700.0
2007-07-06 10:15:00,28.44,28.44,28.37,28.37,5100.0,28.44,28.44,28.37,28.37,5100.0
2007-07-06 10:20:00,28.39,28.44,28.37,28.4,9200.0,28.39,28.44,28.37,28.4,9200.0
2007-07-06 10:25:00,28.41,28.41,28.36,28.37,4500.0,28.41,28.41,28.36,28.37,4500.0
2007-07-06 10:30:00,28.39,28.4,28.36,28.39,5300.0,28.39,28.4,28.36,28.39,5300.0
2007-07-06 10:35:00,28.39,28.43,28.39,28.43,14600.0,28.39,28.43,28.39,28.43,14600.0
2007-07-06 10:40:00,28.44,28.44,28.39,28.44,14900.0,28.44,28.44,28.39,28.44,14900.0
2007-07-06 10:45:00,28.45,28.49,28.43,28.48,7700.0,28.45,28.49,28.43,28.48,7700.0
2007-07-06 10:50:00,28.47,28.52,28.47,28.48,11000.0,28.47,28.52,28.47,28.48,11000.0
2007-07-06 10:55:00,28.48,28.48,28.4,28.44,6000.0,28.48,28.48,28.4,28.44,6000.0
2007-07-06 11:00:00,28.45,28.48,28.38,28.48,15100.0,28.45,28.48,28.38,28.48,15100.0
2007-07-06 11:05:00,28.48,28.6,28.47,28.55,19200.0,28.48,28.6,28.47,28.55,19200.0
2007-07-06 11:10:00,28.55,28.66,28.55,28.66,9600.0,28.55,28.66,28.55,28.66,9600.0
2007-07-06 11:15:00,28.66,28.78,28.65,28.74,12600.0,28.66,28.78,28.65,28.74,12600.0
2007-07-06 11:20:00,28.75,28.79,28.68,28.7,18000.0,28.75,28.79,28.68,28.7,18000.0
2007-07-06 11:25:00,28.71,28.72,28.66,28.69,8600.0,28.71,28.72,28.66,28.69,8600.0
2007-07-06 11:30:00,28.67,28.73,28.67,28.72,12300.0,28.67,28.73,28.67,28.72,12300.0
2007-07-06 11:35:00,28.73,28.73,28.62,28.63,18600.0,28.73,28.73,28.62,28.63,18600.0
2007-07-06 11:40:00,28.63,28.64,28.6,28.61,4500.0,28.63,28.64,28.6,28.61,4500.0
2007-07-06 11:45:00,28.61,28.61,28.59,28.59,5400.0,28.61,28.61,28.59,28.59,5400.0
2007-07-06 11:50:00,28.59,28.6,28.55,28.55,2900.0,28.59,28.6,28.55,28.55,2900.0
2007-07-06 11:55:00,28.51,28.52,28.49,28.49,9000.0,28.51,28.52,28.49,28.49,9000.0
2007-07-06 12:00:00,28.5,28.59,28.45,28.58,17600.0,28.5,28.59,28.45,28.58,17600.0
2007-07-06 12:05:00,28.57,28.59,28.52,28.55,9600.0,28.57,28.59,28.52,28.55,9600.0
2007-07-06 12:10:00,28.54,28.59,28.54,28.55,3200.0,28.54,28.59,28.54,28.55,3200.0
2007-07-06 12:15:00,28.54,28.56,28.53,28.53,3000.0,28.54,28.56,28.53,28.53,3000.0
2007-07-06 12:20:00,28.52,28.53,28.44,28.44,9700.0,28.52,28.53,28.44,28.44,9700.0
2007-07-06 12:25:00,28.44,28.44,28.4,28.4,8200.0,28.44,28.44,28.4,28.4,8200.0
2007-07-06 12:30:00,28.42,28.46,28.42,28.43,3900.0,28.42,28.46,28.42,28.43,3900.0
2007-07-06 12:35:00,28.44,28.47,28.43,28.46,6300.0,28.44,28.47,28.43,28.46,6300.0
2007-07-06 12:40:00,28.45,28.49,28.45,28.47,8900.0,28.45,28.49,28.45,28.47,8900.0
2007-07-06 12:45:00,28.49,28.49,28.43,28.43,2000.0,28.49,28.49,28.43,28.43,2000.0
2007-07-06 12:50:00,28.41,28.58,28.41,28.54,31700.0,28.41,28.58,28.41,28.54,31700.0
2007-07-06 12:55:00,28.55,28.57,28.54,28.54,3000.0,28.55,28.57,28.54,28.54,3000.0
2007-07-06 13:00:00,28.55,28.55,28.52,28.52,5500.0,28.55,28.55,28.52,28.52,5500.0
2007-07-06 13:05:00,28.52,28.53,28.47,28.47,4400.0,28.52,28.53,28.47,28.47,4400.0
2007-07-06 13:10:00,28.47,28.52,28.47,28.52,6500.0,28.47,28.52,28.47,28.52,6500.0
2007-07-06 13:15:00,28.51,28.53,28.51,28.52,5800.0,28.51,28.53,28.51,28.52,5800.0
2007-07-06 13:20:00,28.52,28.62,28.52,28.62,5200.0,28.52,28.62,28.52,28.62,5200.0
2007-07-06 13:25:00,28.62,28.63,28.6,28.61,5100.0,28.62,28.63,28.6,28.61,5100.0
2007-07-06 13:30:00,28.62,28.64,28.6,28.64,5000.0,28.62,28.64,28.6,28.64,5000.0
2007-07-06 13:35:00,28.64,28.64,28.61,28.62,12600.0,28.64,28.64,28.61,28.62,12600.0
2007-07-06 13:40:00,28.62,28.66,28.61,28.64,11100.0,28.62,28.66,28.61,28.64,11100.0
2007-07-06 13:45:00,28.64,28.66,28.63,28.66,4200.0,28.64,28.66,28.63,28.66,4200.0
2007-07-06 13:50:00,28.65,28.68,28.62,28.66,14800.0,28.65,28.68,28.62,28.66,14800.0
2007-07-06 13:55:00,28.68,28.73,28.68,28.71,9400.0,28.68,28.73,28.68,28.71,9400.0
2007-07-06 14:00:00,28.72,28.72,28.69,28.69,12500.0,28.72,28.72,28.69,28.69,12500.0
2007-07-06 14:05:00,28.68,28.68,28.59,28.63,11000.0,28.68,28.68,28.59,28.63,11000.0
2007-07-06 14:10:00,28.63,28.66,28.61,28.64,9800.0,28.63,28.66,28.61,28.64,9800.0
2007-07-06 14:15:00,28.64,28.69,28.64,28.64,14900.0,28.64,28.69,28.64,28.64,14900.0
2007-07-06 14:20:00,28.64,28.66,28.61,28.62,5000.0,28.64,28.66,28.61,28.62,5000.0
2007-07-06 14:25:00,28.62,28.63,28.61,28.61,5000.0,28.62,28.63,28.61,28.61,5000.0
2007-07-06 14:30:00,28.63,28.68,28.62,28.68,5500.0,28.63,28.68,28.62,28.68,5500.0
2007-07-06 14:35:00,28.68,28.7,28.66,28.66,9600.0,28.68,28.7,28.66,28.66,9600.0
2007-07-06 14:40:00,28.64,28.66,28.61,28.62,9500.0,28.64,28.66,28.61,28.62,9500.0
2007-07-06 14:45:00,28.62,28.62,28.6,28.62,6600.0,28.62,28.62,28.6,28.62,6600.0
2007-07-06 14:50:00,28.61,28.62,28.61,28.62,4800.0,28.61,28.62,28.61,28.62,4800.0
2007-07-06 14:55:00,28.62,28.66,28.62,28.62,16100.0,28.62,28.66,28.62,28.62,16100.0
2007-07-06 15:00:00,28.62,28.65,28.62,28.63,5300.0,28.62,28.65,28.62,28.63,5300.0
2007-07-06 15:05:00,28.64,28.68,28.63,28.67,9400.0,28.64,28.68,28.63,28.67,9400.0
2007-07-06 15:10:00,28.67,28.7,28.63,28.63,14800.0,28.67,28.7,28.63,28.63,14800.0
2007-07-06 15:15:00,28.62,28.64,28.62,28.63,9600.0,28.62,28.64,28.62,28.63,9600.0
2007-07-06 15:20:00,28.62,28.64,28.62,28.63,10600.0,28.62,28.64,28.62,28.63,10600.0
2007-07-06 15:25:00,28.63,28.65,28.6,28.65,15600.0,28.63,28.65,28.6,28.65,15600.0
2007-07-06 15:30:00,28.66,28.69,28.65,28.66,9400.0,28.66,28.69,28.65,28.66,9400.0
2007-07-06 15:35:00,28.67,28.7,28.62,28.65,10900.0,28.67,28.7,28.62,28.65,10900.0
2007-07-06 15:40:00,28.65,28.66,28.64,28.65,6500.0,28.65,28.66,28.64,28.65,6500.0
2007-07-06 15:45:00,28.65,28.67,28.61,28.67,17900.0,28.65,28.67,28.61,28.67,17900.0
2007-07-06 15:50:00,28.68,28.73,28.66,28.7,26400.0,28.68,28.73,28.66,28.7,26400.0
2007-07-06 15:55:00,28.69,28.77,28.69,28.77,40200.0,28.69,28.77,28.69,28.77,40200.0
2007-07-09 09:30:00,28.75,28.75,28.53,28.54,9600.0,28.75,28.75,28.53,28.54,9600.0
2007-07-09 09:35:00,28.54,28.54,28.39,28.4,13000.0,28.54,28.54,28.39,28.4,13000.0
2007-07-09 09:40:00,28.39,28.43,28.35,28.4,16700.0,28.39,28.43,28.35,28.4,16700.0
2007-07-09 09:45:00,28.37,28.4,28.34,28.35,20000.0,28.37,28.4,28.34,28.35,20000.0
2007-07-09 09:50:00,28.36,28.4,28.32,28.33,23000.0,28.36,28.4,28.32,28.33,23000.0
2007-07-09 09:55:00,28.32,28.36,28.2,28.2,18000.0,28.32,28.36,28.2,28.2,18000.0
2007-07-09 10:00:00,28.19,28.26,28.19,28.25,15800.0,28.19,28.26,28.19,28.25,15800.0
2007-07-09 10:05:00,28.24,28.24,28.18,28.2,14400.0,28.24,28.24,28.18,28.2,14400.0
2007-07-09 10:10:00,28.19,28.24,28.18,28.2,18400.0,28.19,28.24,28.18,28.2,18400.0
2007-07-09 10:15:00,28.2,28.2,28.15,28.17,13300.0,28.2,28.2,28.15,28.17,13300.0
2007-07-09 10:20:00,28.17,28.2,28.15,28.16,10400.0,28.17,28.2,28.15,28.16,10400.0
2007-07-09 10:25:00,28.16,28.16,28.11,28.14,16100.0,28.16,28.16,28.11,28.14,16100.0
2007-07-09 10:30:00,28.14,28.18,28.13,28.17,11900.0,28.14,28.18,28.13,28.17,11900.0
2007-07-09 10:35:00,28.17,28.17,28.04,28.07,27200.0,28.17,28.17,28.04,28.07,27200.0
2007-07-09 10:40:00,28.07,28.07,28.01,28.05,33500.0,28.07,28.07,28.01,28.05,33500.0
2007-07-09 10:45:00,28.04,28.06,28.01,28.02,216200.0,28.04,28.06,28.01,28.02,216200.0
2007-07-09 10:50:00,28.02,28.04,28.01,28.04,11900.0,28.02,28.04,28.01,28.04,11900.0
2007-07-09 10:55:00,28.04,28.09,28.04,28.08,14500.0,28.04,28.09,28.04,28.08,14500.0
2007-07-09 11:00:00,28.05,28.17,28.05,28.13,9600.0,28.05,28.17,28.05,28.13,9600.0
2007-07-09 11:05:00,28.13,28.15,28.12,28.13,9900.0,28.13,28.15,28.12,28.13,9900.0
2007-07-09 11:10:00,28.13,28.14,28.09,28.09,6600.0,28.13,28.14,28.09,28.09,6600.0
2007-07-09 11:15:00,28.08,28.13,28.08,28.13,9800.0,28.08,28.13,28.08,28.13,9800.0
2007-07-09 11:20:00,28.1,28.15,28.1,28.12,4900.0,28.1,28.15,28.1,28.12,4900.0
2007-07-09 11:25:00,28.12,28.16,28.11,28.16,7100.0,28.12,28.16,28.11,28.16,7100.0
2007-07-09 11:30:00,28.17,28.24,28.17,28.19,12800.0,28.17,28.24,28.17,28.19,12800.0
2007-07-09 11:35:00,28.18,28.25,28.15,28.23,12400.0,28.18,28.25,28.15,28.23,12400.0
2007-07-09 11:40:00,28.24,28.24,28.18,28.18,8700.0,28.24,28.24,28.18,28.18,8700.0
2007-07-09 11:45:00,28.17,28.17,28.13,28.14,9200.0,28.17,28.17,28.13,28.14,9200.0
2007-07-09 11:50:00,28.14,28.17,28.13,28.13,6400.0,28.14,28.17,28.13,28.13,6400.0
2007-07-09 11:55:00,28.13,28.16,28.13,28.15,7300.0,28.13,28.16,28.13,28.15,7300.0
2007-07-09 12:00:00,28.15,28.17,28.15,28.16,6400.0,28.15,28.17,28.15,28.16,6400.0
2007-07-09 12:05:00,28.16,28.16,28.1,28.11,13400.0,28.16,28.16,28.1,28.11,13400.0
2007-07-09 12:10:00,28.1,28.13,28.1,28.11,13400.0,28.1,28.13,28.1,28.11,13400.0
2007-07-09 12:15:00,28.11,28.12,28.1,28.11,5400.0,28.11,28.12,28.1,28.11,5400.0
2007-07-09 12:20:00,28.11,28.14,28.1,28.1,6300.0,28.11,28.14,28.1,28.1,6300.0
2007-07-09 12:25:00,28.1,28.16,28.1,28.15,10600.0,28.1,28.16,28.1,28.15,10600.0
2007-07-09 12:30:00,28.15,28.21,28.15,28.2,9500.0,28.15,28.21,28.15,28.2,9500.0
2007-07-09 12:35:00,28.19,28.2,28.13,28.16,8000.0,28.19,28.2,28.13,28.16,8000.0
2007-07-09 12:40:00,28.15,28.17,28.14,28.16,9500.0,28.15,28.17,28.14,28.16,9500.0
2007-07-09 12:45:00,28.15,28.15,28.1,28.11,9400.0,28.15,28.15,28.1,28.11,9400.0
2007-07-09 12:50:00,28.12,28.19,28.11,28.17,29900.0,28.12,28.19,28.11,28.17,29900.0
2007-07-09 12:55:00,28.16,28.18,28.14,28.17,4400.0,28.16,28.18,28.14,28.17,4400.0
2007-07-09 13:00:00,28.17,28.2,28.16,28.16,5400.0,28.17,28.2,28.16,28.16,5400.0
2007-07-09 13:05:00,28.17,28.17,28.12,28.13,8700.0,28.17,28.17,28.12,28.13,8700.0
2007-07-09 13:10:00,28.12,28.16,28.11,28.15,14500.0,28.12,28.16,28.11,28.15,14500.0
2007-07-09 13:15:00,28.16,28.22,28.14,28.17,17200.0,28.16,28.22,28.14,28.17,17200.0
2007-07-09 13:20:00,28.18,28.19,28.17,28.18,7200.0,28.18,28.19,28.17,28.18,7200.0
2007-07-09 13:25:00,28.19,28.19,28.17,28.17,9200.0,28.19,28.19,28.17,28.17,9200.0
2007-07-09 13:30:00,28.19,28.19,28.18,28.18,6000.0,28.19,28.19,28.18,28.18,6000.0
2007-07-09 13:35:00,28.18,28.19,28.17,28.19,7000.0,28.18,28.19,28.17,28.19,7000.0
2007-07-09 13:40:00,28.2,28.24,28.2,28.23,7300.0,28.2,28.24,28.2,28.23,7300.0
2007-07-09 13:45:00,28.22,28.32,28.22,28.3,17500.0,28.22,28.32,28.22,28.3,17500.0
2007-07-09 13:50:00,28.3,28.34,28.28,28.34,13200.0,28.3,28.34,28.28,28.34,13200.0
2007-07-09 13:55:00,28.34,28.37,28.33,28.36,6900.0,28.34,28.37,28.33,28.36,6900.0
2007-07-09 14:00:00,28.36,28.39,28.35,28.35,10800.0,28.36,28.39,28.35,28.35,10800.0
2007-07-09 14:05:00,28.36,28.37,28.35,28.35,5900.0,28.36,28.37,28.35,28.35,5900.0
2007-07-09 14:10:00,28.36,28.37,28.35,28.36,8000.0,28.36,28.37,28.35,28.36,8000.0
2007-07-09 14:15:00,28.36,28.36,28.3,28.34,6600.0,28.36,28.36,28.3,28.34,6600.0
2007-07-09 14:20:00,28.33,28.39,28.33,28.39,13700.0,28.33,28.39,28.33,28.39,13700.0
2007-07-09 14:25:00,28.37,28.4,28.32,28.38,6900.0,28.37,28.4,28.32,28.38,6900.0
2007-07-09 14:30:00,28.39,28.41,28.37,28.4,10600.0,28.39,28.41,28.37,28.4,10600.0
2007-07-09 14:35:00,28.4,28.46,28.39,28.4,16300.0,28.4,28.46,28.39,28.4,16300.0
2007-07-09 14:40:00,28.39,28.43,28.39,28.42,6200.0,28.39,28.43,28.39,28.42,6200.0
2007-07-09 14:45:00,28.43,28.51,28.43,28.48,11000.0,28.43,28.51,28.43,28.48,11000.0
2007-07-09 14:50:00,28.49,28.5,28.48,28.5,4100.0,28.49,28.5,28.48,28.5,4100.0
2007-07-09 14:55:00,28.5,28.53,28.49,28.53,18100.0,28.5,28.53,28.49,28.53,18100.0
2007-07-09 15:00:00,28.51,28.56,28.51,28.51,18900.0,28.51,28.56,28.51,28.51,18900.0
2007-07-09 15:05:00,28.51,28.58,28.49,28.58,20400.0,28.51,28.58,28.49,28.58,20400.0
2007-07-09 15:10:00,28.57,28.59,28.55,28.58,8300.0,28.57,28.59,28.55,28.58,8300.0
2007-07-09 15:15:00,28.57,28.59,28.55,28.58,32400.0,28.57,28.59,28.55,28.58,32400.0
2007-07-09 15:20:00,28.58,28.58,28.5,28.51,13100.0,28.58,28.58,28.5,28.51,13100.0
2007-07-09 15:25:00,28.5,28.53,28.49,28.52,15300.0,28.5,28.53,28.49,28.52,15300.0
2007-07-09 15:30:00,28.52,28.52,28.48,28.5,17000.0,28.52,28.52,28.48,28.5,17000.0
2007-07-09 15:35:00,28.5,28.52,28.5,28.52,12600.0,28.5,28.52,28.5,28.52,12600.0
2007-07-09 15:40:00,28.51,28.52,28.49,28.52,34200.0,28.51,28.52,28.49,28.52,34200.0
2007-07-09 15:45:00,28.51,28.52,28.5,28.51,29300.0,28.51,28.52,28.5,28.51,29300.0
2007-07-09 15:50:00,28.51,28.54,28.49,28.54,41800.0,28.51,28.54,28.49,28.54,41800.0
2007-07-09 15:55:00,28.55,28.57,28.44,28.44,29400.0,28.55,28.57,28.44,28.44,29400.0
2007-07-10 09:30:00,28.31,28.54,28.05,28.13,10300.0,28.31,28.54,28.05,28.13,10300.0
2007-07-10 09:35:00,28.13,28.24,28.13,28.18,12500.0,28.13,28.24,28.13,28.18,12500.0
2007-07-10 09:40:00,28.16,28.16,28.05,28.15,12500.0,28.16,28.16,28.05,28.15,12500.0
2007-07-10 09:45:00,28.15,28.16,28.09,28.09,7100.0,28.15,28.16,28.09,28.09,7100.0
2007-07-10 09:50:00,28.1,28.41,28.1,28.41,10100.0,28.1,28.41,28.1,28.41,10100.0
2007-07-10 09:55:00,28.39,28.46,28.27,28.44,8000.0,28.39,28.46,28.27,28.44,8000.0
2007-07-10 10:00:00,28.34,28.44,28.34,28.42,4300.0,28.34,28.44,28.34,28.42,4300.0
2007-07-10 10:05:00,28.38,28.49,28.36,28.49,10000.0,28.38,28.49,28.36,28.49,10000.0
2007-07-10 10:10:00,28.5,28.61,28.42,28.56,13600.0,28.5,28.61,28.42,28.56,13600.0
2007-07-10 10:15:00,28.55,28.63,28.51,28.62,9900.0,28.55,28.63,28.51,28.62,9900.0
2007-07-10 10:20:00,28.64,28.68,28.56,28.56,21800.0,28.64,28.68,28.56,28.56,21800.0
2007-07-10 10:25:00,28.57,28.58,28.48,28.48,11200.0,28.57,28.58,28.48,28.48,11200.0
2007-07-10 10:30:00,28.49,28.49,28.26,28.26,9000.0,28.49,28.49,28.26,28.26,9000.0
2007-07-10 10:35:00,28.27,28.38,28.27,28.31,9500.0,28.27,28.38,28.27,28.31,9500.0
2007-07-10 10:40:00,28.31,28.36,28.28,28.34,4200.0,28.31,28.36,28.28,28.34,4200.0
2007-07-10 10:45:00,28.34,28.39,28.3,28.31,3100.0,28.34,28.39,28.3,28.31,3100.0
2007-07-10 10:50:00,28.31,28.51,28.31,28.51,7300.0,28.31,28.51,28.31,28.51,7300.0
2007-07-10 10:55:00,28.52,28.59,28.5,28.57,7800.0,28.52,28.59,28.5,28.57,7800.0
2007-07-10 11:00:00,28.57,28.6,28.56,28.57,2300.0,28.57,28.6,28.56,28.57,2300.0
2007-07-10 11:05:00,28.56,28.61,28.52,28.52,6700.0,28.56,28.61,28.52,28.52,6700.0
2007-07-10 11:10:00,28.52,28.58,28.5,28.58,3400.0,28.52,28.58,28.5,28.58,3400.0
2007-07-10 11:15:00,28.52,28.65,28.52,28.65,8900.0,28.52,28.65,28.52,28.65,8900.0
2007-07-10 11:20:00,28.6,28.65,28.56,28.57,1700.0,28.6,28.65,28.56,28.57,1700.0
2007-07-10 11:25:00,28.55,28.59,28.54,28.59,1500.0,28.55,28.59,28.54,28.59,1500.0
2007-07-10 11:30:00,28.56,28.56,28.51,28.51,1300.0,28.56,28.56,28.51,28.51,1300.0
2007-07-10 11:35:00,28.49,28.54,28.49,28.53,4000.0,28.49,28.54,28.49,28.53,4000.0
2007-07-10 11:40:00,28.51,28.57,28.51,28.57,6500.0,28.51,28.57,28.51,28.57,6500.0
2007-07-10 11:45:00,28.58,28.62,28.55,28.57,18700.0,28.58,28.62,28.55,28.57,18700.0
2007-07-10 11:50:00,28.6,28.62,28.59,28.61,12300.0,28.6,28.62,28.59,28.61,12300.0
2007-07-10 11:55:00,28.62,28.65,28.6,28.64,8000.0,28.62,28.65,28.6,28.64,8000.0
2007-07-10 12:00:00,28.63,28.66,28.62,28.62,9900.0,28.63,28.66,28.62,28.62,9900.0
2007-07-10 12:05:00,28.62,28.62,28.61,28.62,2600.0,28.62,28.62,28.61,28.62,2600.0
2007-07-10 12:10:00,28.61,28.61,28.59,28.59,14100.0,28.61,28.61,28.59,28.59,14100.0
2007-07-10 12:15:00,28.6,28.62,28.59,28.61,6700.0,28.6,28.62,28.59,28.61,6700.0
2007-07-10 12:20:00,28.61,28.67,28.61,28.66,16400.0,28.61,28.67,28.61,28.66,16400.0
2007-07-10 12:25:00,28.64,28.71,28.63,28.71,17200.0,28.64,28.71,28.63,28.71,17200.0
2007-07-10 12:30:00,28.72,28.77,28.7,28.77,20200.0,28.72,28.77,28.7,28.77,20200.0
2007-07-10 12:35:00,28.77,28.86,28.76,28.83,33200.0,28.77,28.86,28.76,28.83,33200.0
2007-07-10 12:40:00,28.81,28.81,28.77,28.79,9300.0,28.81,28.81,28.77,28.79,9300.0
2007-07-10 12:45:00,28.78,28.79,28.75,28.78,8100.0,28.78,28.79,28.75,28.78,8100.0
2007-07-10 12:50:00,28.79,28.79,28.74,28.74,8500.0,28.79,28.79,28.74,28.74,8500.0
2007-07-10 12:55:00,28.75,28.75,28.73,28.73,1700.0,28.75,28.75,28.73,28.73,1700.0
2007-07-10 13:00:00,28.75,28.78,28.67,28.69,26300.0,28.75,28.78,28.67,28.69,26300.0
2007-07-10 13:05:00,28.69,28.71,28.68,28.69,7200.0,28.69,28.71,28.68,28.69,7200.0
2007-07-10 13:10:00,28.69,28.78,28.69,28.77,10200.0,28.69,28.78,28.69,28.77,10200.0
2007-07-10 13:15:00,28.77,28.77,28.69,28.74,8800.0,28.77,28.77,28.69,28.74,8800.0
2007-07-10 13:20:00,28.74,28.75,28.63,28.74,17100.0,28.74,28.75,28.63,28.74,17100.0
2007-07-10 13:25:00,28.74,28.74,28.7,28.71,10000.0,28.74,28.74,28.7,28.71,10000.0
2007-07-10 13:30:00,28.73,28.75,28.7,28.71,8000.0,28.73,28.75,28.7,28.71,8000.0
2007-07-10 13:35:00,28.71,28.81,28.71,28.78,20800.0,28.71,28.81,28.71,28.78,20800.0
2007-07-10 13:40:00,28.77,28.77,28.7,28.72,16200.0,28.77,28.77,28.7,28.72,16200.0
2007-07-10 13:45:00,28.7,28.71,28.62,28.63,15700.0,28.7,28.71,28.62,28.63,15700.0
2007-07-10 13:50:00,28.65,28.68,28.52,28.63,32500.0,28.65,28.68,28.52,28.63,32500.0
2007-07-10 13:55:00,28.64,28.73,28.63,28.68,16000.0,28.64,28.73,28.63,28.68,16000.0
2007-07-10 14:00:00,28.69,28.75,28.63,28.68,14800.0,28.69,28.75,28.63,28.68,14800.0
2007-07-10 14:05:00,28.67,28.74,28.67,28.72,11100.0,28.67,28.74,28.67,28.72,11100.0
2007-07-10 14:10:00,28.71,28.72,28.68,28.68,11500.0,28.71,28.72,28.68,28.68,11500.0
2007-07-10 14:15:00,28.66,28.7,28.65,28.66,10600.0,28.66,28.7,28.65,28.66,10600.0
2007-07-10 14:20:00,28.68,28.71,28.67,28.71,3600.0,28.68,28.71,28.67,28.71,3600.0
2007-07-10 14:25:00,28.71,28.72,28.67,28.71,6600.0,28.71,28.72,28.67,28.71,6600.0
2007-07-10 14:30:00,28.69,28.7,28.66,28.68,3500.0,28.69,28.7,28.66,28.68,3500.0
2007-07-10 14:35:00,28.69,28.76,28.69,28.7,25700.0,28.69,28.76,28.69,28.7,25700.0
2007-07-10 14:40:00,28.71,28.74,28.7,28.73,9400.0,28.71,28.74,28.7,28.73,9400.0
2007-07-10 14:45:00,28.73,28.78,28.65,28.65,10400.0,28.73,28.78,28.65,28.65,10400.0
2007-07-10 14:50:00,28.65,28.65,28.59,28.61,13500.0,28.65,28.65,28.59,28.61,13500.0
2007-07-10 14:55:00,28.61,28.61,28.56,28.6,10500.0,28.61,28.61,28.56,28.6,10500.0
2007-07-10 15:00:00,28.59,28.62,28.59,28.6,12000.0,28.59,28.62,28.59,28.6,12000.0
2007-07-10 15:05:00,28.59,28.6,28.55,28.55,15400.0,28.59,28.6,28.55,28.55,15400.0
2007-07-10 15:10:00,28.57,28.57,28.49,28.52,12000.0,28.57,28.57,28.49,28.52,12000.0
2007-07-10 15:15:00,28.51,28.62,28.48,28.58,19100.0,28.51,28.62,28.48,28.58,19100.0
2007-07-10 15:20:00,28.57,28.62,28.57,28.61,8700.0,28.57,28.62,28.57,28.61,8700.0
2007-07-10 15:25:00,28.6,28.63,28.53,28.55,18200.0,28.6,28.63,28.53,28.55,18200.0
2007-07-10 15:30:00,28.57,28.57,28.5,28.54,15300.0,28.57,28.57,28.5,28.54,15300.0
2007-07-10 15:35:00,28.5,28.6,28.5,28.58,25700.0,28.5,28.6,28.5,28.58,25700.0
2007-07-10 15:40:00,28.58,28.6,28.53,28.57,23700.0,28.58,28.6,28.53,28.57,23700.0
2007-07-10 15:45:00,28.56,28.59,28.5,28.5,26400.0,28.56,28.59,28.5,28.5,26400.0
2007-07-10 15:50:00,28.5,28.6,28.45,28.57,33300.0,28.5,28.6,28.45,28.57,33300.0
2007-07-10 15:55:00,28.56,28.59,28.51,28.55,34500.0,28.56,28.59,28.51,28.55,34500.0
2007-07-11 09:30:00,28.51,28.53,28.36,28.41,20800.0,28.51,28.53,28.36,28.41,20800.0
2007-07-11 09:35:00,28.38,28.41,28.15,28.15,8500.0,28.38,28.41,28.15,28.15,8500.0
2007-07-11 09:40:00,28.12,28.19,28.09,28.11,22900.0,28.12,28.19,28.09,28.11,22900.0
2007-07-11 09:45:00,28.12,28.28,28.1,28.17,19200.0,28.12,28.28,28.1,28.17,19200.0
2007-07-11 09:50:00,28.29,28.35,28.1,28.31,25200.0,28.29,28.35,28.1,28.31,25200.0
2007-07-11 09:55:00,28.1,28.35,28.04,28.22,21500.0,28.1,28.35,28.04,28.22,21500.0
2007-07-11 10:00:00,28.08,28.23,28.04,28.06,27400.0,28.08,28.23,28.04,28.06,27400.0
2007-07-11 10:05:00,28.05,28.09,28.03,28.05,36100.0,28.05,28.09,28.03,28.05,36100.0
2007-07-11 10:10:00,28.04,28.08,28.03,28.07,28600.0,28.04,28.08,28.03,28.07,28600.0
2007-07-11 10:15:00,28.07,28.12,28.03,28.08,23700.0,28.07,28.12,28.03,28.08,23700.0
2007-07-11 10:20:00,28.04,28.09,28.02,28.03,28000.0,28.04,28.09,28.02,28.03,28000.0
2007-07-11 10:25:00,28.04,28.05,28.01,28.05,13100.0,28.04,28.05,28.01,28.05,13100.0
2007-07-11 10:30:00,28.05,28.06,28.0,28.02,17200.0,28.05,28.06,28.0,28.02,17200.0
2007-07-11 10:35:00,28.02,28.05,28.01,28.02,22200.0,28.02,28.05,28.01,28.02,22200.0
2007-07-11 10:40:00,28.02,28.08,28.01,28.05,24800.0,28.02,28.08,28.01,28.05,24800.0
2007-07-11 10:45:00,28.04,28.05,28.03,28.03,35700.0,28.04,28.05,28.03,28.03,35700.0
2007-07-11 10:50:00,28.04,28.08,28.03,28.07,23300.0,28.04,28.08,28.03,28.07,23300.0
2007-07-11 10:55:00,28.07,28.12,28.06,28.07,26600.0,28.07,28.12,28.06,28.07,26600.0
2007-07-11 11:00:00,28.1,28.11,28.05,28.08,10700.0,28.1,28.11,28.05,28.08,10700.0
2007-07-11 11:05:00,28.1,28.1,28.05,28.05,14000.0,28.1,28.1,28.05,28.05,14000.0
2007-07-11 11:10:00,28.04,28.04,28.01,28.02,24900.0,28.04,28.04,28.01,28.02,24900.0
2007-07-11 11:15:00,28.05,28.05,28.01,28.03,15700.0,28.05,28.05,28.01,28.03,15700.0
2007-07-11 11:20:00,28.03,28.03,27.97,27.99,22000.0,28.03,28.03,27.97,27.99,22000.0
2007-07-11 11:25:00,27.99,28.09,27.99,28.08,32600.0,27.99,28.09,27.99,28.08,32600.0
2007-07-11 11:30:00,28.08,28.12,28.01,28.1,33300.0,28.08,28.12,28.01,28.1,33300.0
2007-07-11 11:35:00,28.11,28.15,28.09,28.15,17200.0,28.11,28.15,28.09,28.15,17200.0
2007-07-11 11:40:00,28.14,28.18,28.14,28.18,19800.0,28.14,28.18,28.14,28.18,19800.0
2007-07-11 11:45:00,28.18,28.18,28.11,28.13,16100.0,28.18,28.18,28.11,28.13,16100.0
2007-07-11 11:50:00,28.11,28.12,28.03,28.06,18400.0,28.11,28.12,28.03,28.06,18400.0
2007-07-11 11:55:00,28.05,28.11,28.05,28.09,13300.0,28.05,28.11,28.05,28.09,13300.0
2007-07-11 12:00:00,28.11,28.16,28.11,28.15,13000.0,28.11,28.16,28.11,28.15,13000.0
2007-07-11 12:05:00,28.15,28.16,28.12,28.13,8900.0,28.15,28.16,28.12,28.13,8900.0
2007-07-11 12:10:00,28.11,28.13,28.11,28.12,6200.0,28.11,28.13,28.11,28.12,6200.0
2007-07-11 12:15:00,28.13,28.13,28.05,28.06,9100.0,28.13,28.13,28.05,28.06,9100.0
2007-07-11 12:20:00,28.05,28.11,28.05,28.09,10500.0,28.05,28.11,28.05,28.09,10500.0
2007-07-11 12:25:00,28.08,28.09,28.06,28.07,8700.0,28.08,28.09,28.06,28.07,8700.0
2007-07-11 12:30:00,28.07,28.07,28.05,28.05,7000.0,28.07,28.07,28.05,28.05,7000.0
2007-07-11 12:35:00,28.06,28.07,28.05,28.05,10300.0,28.06,28.07,28.05,28.05,10300.0
2007-07-11 12:40:00,28.05,28.06,28.05,28.05,7800.0,28.05,28.06,28.05,28.05,7800.0
2007-07-11 12:45:00,28.05,28.06,28.02,28.02,13400.0,28.05,28.06,28.02,28.02,13400.0
2007-07-11 12:50:00,28.02,28.03,28.01,28.01,8300.0,28.02,28.03,28.01,28.01,8300.0
2007-07-11 12:55:00,28.03,28.04,28.0,28.03,27800.0,28.03,28.04,28.0,28.03,27800.0
2007-07-11 13:00:00,28.03,28.09,28.02,28.09,31100.0,28.03,28.09,28.02,28.09,31100.0
2007-07-11 13:05:00,28.08,28.1,28.03,28.03,21500.0,28.08,28.1,28.03,28.03,21500.0
2007-07-11 13:10:00,28.04,28.05,28.03,28.04,6100.0,28.04,28.05,28.03,28.04,6100.0
2007-07-11 13:15:00,28.03,28.04,28.01,28.02,10800.0,28.03,28.04,28.01,28.02,10800.0
2007-07-11 13:20:00,28.01,28.04,28.01,28.04,9600.0,28.01,28.04,28.01,28.04,9600.0
2007-07-11 13:25:00,28.03,28.05,28.03,28.04,13600.0,28.03,28.05,28.03,28.04,13600.0
2007-07-11 13:30:00,28.04,28.05,28.04,28.04,5700.0,28.04,28.05,28.04,28.04,5700.0
2007-07-11 13:35:00,28.03,28.06,28.02,28.06,14000.0,28.03,28.06,28.02,28.06,14000.0
2007-07-11 13:40:00,28.07,28.11,28.07,28.09,12400.0,28.07,28.11,28.07,28.09,12400.0
2007-07-11 13:45:00,28.1,28.15,28.08,28.14,14500.0,28.1,28.15,28.08,28.14,14500.0
2007-07-11 13:50:00,28.14,28.15,28.13,28.14,7700.0,28.14,28.15,28.13,28.14,7700.0
2007-07-11 13:55:00,28.13,28.14,28.03,28.05,16400.0,28.13,28.14,28.03,28.05,16400.0
2007-07-11 14:00:00,28.04,28.06,28.03,28.03,12000.0,28.04,28.06,28.03,28.03,12000.0
2007-07-11 14:05:00,28.03,28.03,27.99,27.99,14500.0,28.03,28.03,27.99,27.99,14500.0
2007-07-11 14:10:00,28.0,28.04,27.99,28.04,13300.0,28.0,28.04,27.99,28.04,13300.0
2007-07-11 14:15:00,28.05,28.14,28.04,28.14,12200.0,28.05,28.14,28.04,28.14,12200.0
2007-07-11 14:20:00,28.13,28.13,28.1,28.11,6800.0,28.13,28.13,28.1,28.11,6800.0
2007-07-11 14:25:00,28.11,28.12,28.08,28.11,11300.0,28.11,28.12,28.08,28.11,11300.0
2007-07-11 14:30:00,28.11,28.12,28.05,28.05,11500.0,28.11,28.12,28.05,28.05,11500.0
2007-07-11 14:35:00,28.06,28.1,28.05,28.06,11900.0,28.06,28.1,28.05,28.06,11900.0
2007-07-11 14:40:00,28.07,28.08,28.01,28.04,12200.0,28.07,28.08,28.01,28.04,12200.0
2007-07-11 14:45:00,28.03,28.06,28.03,28.03,14500.0,28.03,28.06,28.03,28.03,14500.0
2007-07-11 14:50:00,28.03,28.03,27.98,27.99,27000.0,28.03,28.03,27.98,27.99,27000.0
2007-07-11 14:55:00,27.99,28.04,27.98,28.01,24900.0,27.99,28.04,27.98,28.01,24900.0
2007-07-11 15:00:00,28.01,28.06,28.0,28.06,18100.0,28.01,28.06,28.0,28.06,18100.0
2007-07-11 15:05:00,28.06,28.1,28.05,28.09,14900.0,28.06,28.1,28.05,28.09,14900.0
2007-07-11 15:10:00,28.09,28.09,28.07,28.08,9800.0,28.09,28.09,28.07,28.08,9800.0
2007-07-11 15:15:00,28.08,28.11,28.04,28.11,35000.0,28.08,28.11,28.04,28.11,35000.0
2007-07-11 15:20:00,28.11,28.13,28.1,28.11,16000.0,28.11,28.13,28.1,28.11,16000.0
2007-07-11 15:25:00,28.11,28.13,28.11,28.12,16600.0,28.11,28.13,28.11,28.12,16600.0
2007-07-11 15:30:00,28.12,28.13,28.1,28.1,23000.0,28.12,28.13,28.1,28.1,23000.0
2007-07-11 15:35:00,28.1,28.11,28.08,28.1,18700.0,28.1,28.11,28.08,28.1,18700.0
2007-07-11 15:40:00,28.11,28.19,28.11,28.18,30900.0,28.11,28.19,28.11,28.18,30900.0
2007-07-11 15:45:00,28.19,28.21,28.17,28.21,23200.0,28.19,28.21,28.17,28.21,23200.0
2007-07-11 15:50:00,28.21,28.23,28.16,28.2,45300.0,28.21,28.23,28.16,28.2,45300.0
2007-07-11 15:55:00,28.21,28.25,28.2,28.23,84000.0,28.21,28.25,28.2,28.23,84000.0
2007-07-12 09:30:00,28.44,28.52,28.29,28.47,12000.0,28.44,28.52,28.29,28.47,12000.0
2007-07-12 09:35:00,28.47,28.47,28.19,28.21,13600.0,28.47,28.47,28.19,28.21,13600.0
2007-07-12 09:40:00,28.21,28.36,28.19,28.32,21100.0,28.21,28.36,28.19,28.32,21100.0
2007-07-12 09:45:00,28.32,28.47,28.32,28.41,15600.0,28.32,28.47,28.32,28.41,15600.0
2007-07-12 09:50:00,28.4,28.46,28.33,28.35,12000.0,28.4,28.46,28.33,28.35,12000.0
2007-07-12 09:55:00,28.35,28.4,28.35,28.4,8600.0,28.35,28.4,28.35,28.4,8600.0
2007-07-12 10:00:00,28.41,28.54,28.41,28.49,20900.0,28.41,28.54,28.41,28.49,20900.0
2007-07-12 10:05:00,28.47,28.49,28.4,28.44,9500.0,28.47,28.49,28.4,28.44,9500.0
2007-07-12 10:10:00,28.48,28.48,28.34,28.42,11600.0,28.48,28.48,28.34,28.42,11600.0
2007-07-12 10:15:00,28.42,28.47,28.38,28.39,9100.0,28.42,28.47,28.38,28.39,9100.0
2007-07-12 10:20:00,28.4,28.43,28.34,28.42,10400.0,28.4,28.43,28.34,28.42,10400.0
2007-07-12 10:25:00,28.42,28.45,28.41,28.43,4900.0,28.42,28.45,28.41,28.43,4900.0
2007-07-12 10:30:00,28.43,28.5,28.43,28.49,23200.0,28.43,28.5,28.43,28.49,23200.0
2007-07-12 10:35:00,28.49,28.5,28.4,28.49,21400.0,28.49,28.5,28.4,28.49,21400.0
2007-07-12 10:40:00,28.48,28.52,28.48,28.49,16500.0,28.48,28.52,28.48,28.49,16500.0
2007-07-12 10:45:00,28.51,28.52,28.49,28.51,6800.0,28.51,28.52,28.49,28.51,6800.0
2007-07-12 10:50:00,28.51,28.69,28.51,28.63,22200.0,28.51,28.69,28.51,28.63,22200.0
2007-07-12 10:55:00,28.64,28.66,28.6,28.66,8700.0,28.64,28.66,28.6,28.66,8700.0
2007-07-12 11:00:00,28.66,28.68,28.59,28.65,5600.0,28.66,28.68,28.59,28.65,5600.0
2007-07-12 11:05:00,28.67,28.7,28.63,28.7,7700.0,28.67,28.7,28.63,28.7,7700.0
2007-07-12 11:10:00,28.67,28.67,28.64,28.65,4000.0,28.67,28.67,28.64,28.65,4000.0
2007-07-12 11:15:00,28.64,28.66,28.63,28.65,8700.0,28.64,28.66,28.63,28.65,8700.0
2007-07-12 11:20:00,28.66,28.66,28.64,28.66,14500.0,28.66,28.66,28.64,28.66,14500.0
2007-07-12 11:25:00,28.66,28.73,28.65,28.73,17700.0,28.66,28.73,28.65,28.73,17700.0
2007-07-12 11:30:00,28.72,28.75,28.7,28.73,14000.0,28.72,28.75,28.7,28.73,14000.0
2007-07-12 11:35:00,28.73,28.74,28.71,28.72,12300.0,28.73,28.74,28.71,28.72,12300.0
2007-07-12 11:40:00,28.71,28.78,28.7,28.73,50400.0,28.71,28.78,28.7,28.73,50400.0
2007-07-12 11:45:00,28.73,28.8,28.72,28.78,10000.0,28.73,28.8,28.72,28.78,10000.0
2007-07-12 11:50:00,28.77,28.78,28.73,28.74,8300.0,28.77,28.78,28.73,28.74,8300.0
2007-07-12 11:55:00,28.73,28.74,28.7,28.72,7300.0,28.73,28.74,28.7,28.72,7300.0
2007-07-12 12:00:00,28.72,28.78,28.69,28.75,5700.0,28.72,28.78,28.69,28.75,5700.0
2007-07-12 12:05:00,28.74,28.78,28.71,28.76,6100.0,28.74,28.78,28.71,28.76,6100.0
2007-07-12 12:10:00,28.78,28.84,28.78,28.81,18100.0,28.78,28.84,28.78,28.81,18100.0
2007-07-12 12:15:00,28.82,28.84,28.78,28.81,5200.0,28.82,28.84,28.78,28.81,5200.0
2007-07-12 12:20:00,28.81,28.85,28.81,28.84,18800.0,28.81,28.85,28.81,28.84,18800.0
2007-07-12 12:25:00,28.85,28.93,28.85,28.93,15300.0,28.85,28.93,28.85,28.93,15300.0
2007-07-12 12:30:00,28.92,28.99,28.88,28.98,30800.0,28.92,28.99,28.88,28.98,30800.0
2007-07-12 12:35:00,28.99,29.03,28.98,28.99,38500.0,28.99,29.03,28.98,28.99,38500.0
2007-07-12 12:40:00,28.99,29.0,28.98,29.0,7500.0,28.99,29.0,28.98,29.0,7500.0
2007-07-12 12:45:00,28.99,29.02,28.99,29.0,25600.0,28.99,29.02,28.99,29.0,25600.0
2007-07-12 12:50:00,29.01,29.02,28.98,29.01,9300.0,29.01,29.02,28.98,29.01,9300.0
2007-07-12 12:55:00,29.01,29.01,28.98,28.99,6900.0,29.01,29.01,28.98,28.99,6900.0
2007-07-12 13:00:00,28.99,29.0,28.97,28.97,12500.0,28.99,29.0,28.97,28.97,12500.0
2007-07-12 13:05:00,28.97,29.02,28.97,29.0,14400.0,28.97,29.02,28.97,29.0,14400.0
2007-07-12 13:10:00,29.02,29.02,28.98,28.99,7200.0,29.02,29.02,28.98,28.99,7200.0
2007-07-12 13:15:00,28.99,29.03,28.98,29.02,9800.0,28.99,29.03,28.98,29.02,9800.0
2007-07-12 13:20:00,29.02,29.07,29.0,29.05,28400.0,29.02,29.07,29.0,29.05,28400.0
2007-07-12 13:25:00,29.05,29.19,29.05,29.15,32000.0,29.05,29.19,29.05,29.15,32000.0
2007-07-12 13:30:00,29.16,29.16,29.06,29.09,13800.0,29.16,29.16,29.06,29.09,13800.0
2007-07-12 13:35:00,29.09,29.09,29.02,29.03,7300.0,29.09,29.09,29.02,29.03,7300.0
2007-07-12 13:40:00,29.02,29.21,29.02,29.14,37100.0,29.02,29.21,29.02,29.14,37100.0
2007-07-12 13:45:00,29.14,29.22,29.11,29.12,24000.0,29.14,29.22,29.11,29.12,24000.0
2007-07-12 13:50:00,29.11,29.13,29.05,29.07,10000.0,29.11,29.13,29.05,29.07,10000.0
2007-07-12 13:55:00,29.06,29.07,29.03,29.05,7100.0,29.06,29.07,29.03,29.05,7100.0
2007-07-12 14:00:00,29.05,29.09,29.03,29.03,8300.0,29.05,29.09,29.03,29.03,8300.0
2007-07-12 14:05:00,29.01,29.03,28.99,29.0,13100.0,29.01,29.03,28.99,29.0,13100.0
2007-07-12 14:10:00,29.0,29.01,28.97,29.01,17300.0,29.0,29.01,28.97,29.01,17300.0
2007-07-12 14:15:00,29.01,29.07,29.0,29.05,16700.0,29.01,29.07,29.0,29.05,16700.0
2007-07-12 14:20:00,29.05,29.07,29.04,29.07,9800.0,29.05,29.07,29.04,29.07,9800.0
2007-07-12 14:25:00,29.07,29.11,29.02,29.06,33600.0,29.07,29.11,29.02,29.06,33600.0
2007-07-12 14:30:00,29.05,29.06,29.02,29.06,31200.0,29.05,29.06,29.02,29.06,31200.0
2007-07-12 14:35:00,29.04,29.11,29.04,29.07,14800.0,29.04,29.11,29.04,29.07,14800.0
2007-07-12 14:40:00,29.07,29.12,29.04,29.11,13300.0,29.07,29.12,29.04,29.11,13300.0
2007-07-12 14:45:00,29.09,29.12,29.09,29.1,6700.0,29.09,29.12,29.09,29.1,6700.0
2007-07-12 14:50:00,29.12,29.2,29.11,29.17,23200.0,29.12,29.2,29.11,29.17,23200.0
2007-07-12 14:55:00,29.17,29.21,29.17,29.19,11300.0,29.17,29.21,29.17,29.19,11300.0
2007-07-12 15:00:00,29.19,29.19,29.09,29.11,18700.0,29.19,29.19,29.09,29.11,18700.0
2007-07-12 15:05:00,29.11,29.11,29.07,29.11,6200.0,29.11,29.11,29.07,29.11,6200.0
2007-07-12 15:10:00,29.1,29.2,29.1,29.17,21000.0,29.1,29.2,29.1,29.17,21000.0
2007-07-12 15:15:00,29.18,29.26,29.16,29.19,32400.0,29.18,29.26,29.16,29.19,32400.0
2007-07-12 15:20:00,29.2,29.25,29.2,29.25,9900.0,29.2,29.25,29.2,29.25,9900.0
2007-07-12 15:25:00,29.25,29.5,29.24,29.38,64600.0,29.25,29.5,29.24,29.38,64600.0
2007-07-12 15:30:00,29.39,29.46,29.3,29.31,55400.0,29.39,29.46,29.3,29.31,55400.0
2007-07-12 15:35:00,29.3,29.36,29.3,29.35,51400.0,29.3,29.36,29.3,29.35,51400.0
2007-07-12 15:40:00,29.35,29.35,29.3,29.32,56600.0,29.35,29.35,29.3,29.32,56600.0
2007-07-12 15:45:00,29.33,29.38,29.3,29.38,47000.0,29.33,29.38,29.3,29.38,47000.0
2007-07-12 15:50:00,29.39,29.4,29.36,29.39,68100.0,29.39,29.4,29.36,29.39,68100.0
2007-07-12 15:55:00,29.39,29.42,29.35,29.42,96800.0,29.39,29.42,29.35,29.42,96800.0
2007-07-13 09:30:00,29.37,29.38,29.0,29.04,13900.0,29.37,29.38,29.0,29.04,13900.0
2007-07-13 09:35:00,29.02,29.12,29.01,29.06,12300.0,29.02,29.12,29.01,29.06,12300.0
2007-07-13 09:40:00,29.06,29.17,29.03,29.11,17900.0,29.06,29.17,29.03,29.11,17900.0
2007-07-13 09:45:00,29.12,29.14,29.02,29.03,12900.0,29.12,29.14,29.02,29.03,12900.0
2007-07-13 09:50:00,29.02,29.02,28.8,28.82,24900.0,29.02,29.02,28.8,28.82,24900.0
2007-07-13 09:55:00,28.81,29.01,28.8,28.88,27600.0,28.81,29.01,28.8,28.88,27600.0
2007-07-13 10:00:00,28.89,29.07,28.89,29.03,20400.0,28.89,29.07,28.89,29.03,20400.0
2007-07-13 10:05:00,29.03,29.05,29.0,29.03,13800.0,29.03,29.05,29.0,29.03,13800.0
2007-07-13 10:10:00,29.01,29.05,29.0,29.05,14000.0,29.01,29.05,29.0,29.05,14000.0
2007-07-13 10:15:00,29.07,29.09,29.01,29.02,28300.0,29.07,29.09,29.01,29.02,28300.0
2007-07-13 10:20:00,29.01,29.04,29.0,29.0,14600.0,29.01,29.04,29.0,29.0,14600.0
2007-07-13 10:25:00,29.0,29.08,29.0,29.05,8400.0,29.0,29.08,29.0,29.05,8400.0
2007-07-13 10:30:00,29.05,29.18,29.03,29.17,8900.0,29.05,29.18,29.03,29.17,8900.0
2007-07-13 10:35:00,29.17,29.25,29.16,29.22,11700.0,29.17,29.25,29.16,29.22,11700.0
2007-07-13 10:40:00,29.24,29.39,29.24,29.37,14400.0,29.24,29.39,29.24,29.37,14400.0
2007-07-13 10:45:00,29.35,29.39,29.32,29.36,15700.0,29.35,29.39,29.32,29.36,15700.0
2007-07-13 10:50:00,29.36,29.38,29.35,29.37,11300.0,29.36,29.38,29.35,29.37,11300.0
2007-07-13 10:55:00,29.36,29.37,29.33,29.37,7500.0,29.36,29.37,29.33,29.37,7500.0
2007-07-13 11:00:00,29.36,29.49,29.36,29.45,12900.0,29.36,29.49,29.36,29.45,12900.0
2007-07-13 11:05:00,29.43,29.46,29.38,29.4,8900.0,29.43,29.46,29.38,29.4,8900.0
2007-07-13 11:10:00,29.4,29.4,29.25,29.26,12600.0,29.4,29.4,29.25,29.26,12600.0
2007-07-13 11:15:00,29.23,29.26,29.16,29.18,8900.0,29.23,29.26,29.16,29.18,8900.0
2007-07-13 11:20:00,29.19,29.2,29.15,29.17,11400.0,29.19,29.2,29.15,29.17,11400.0
2007-07-13 11:25:00,29.17,29.18,29.1,29.11,9900.0,29.17,29.18,29.1,29.11,9900.0
2007-07-13 11:30:00,29.09,29.1,28.98,29.0,30700.0,29.09,29.1,28.98,29.0,30700.0
2007-07-13 11:35:00,29.0,29.05,29.0,29.05,13400.0,29.0,29.05,29.0,29.05,13400.0
2007-07-13 11:40:00,29.05,29.07,29.05,29.07,7700.0,29.05,29.07,29.05,29.07,7700.0
2007-07-13 11:45:00,29.07,29.08,29.06,29.07,4600.0,29.07,29.08,29.06,29.07,4600.0
2007-07-13 11:50:00,29.07,29.09,29.02,29.07,10200.0,29.07,29.09,29.02,29.07,10200.0
2007-07-13 11:55:00,29.06,29.07,29.01,29.02,14400.0,29.06,29.07,29.01,29.02,14400.0
2007-07-13 12:00:00,29.02,29.07,29.01,29.07,10200.0,29.02,29.07,29.01,29.07,10200.0
2007-07-13 12:05:00,29.08,29.09,29.07,29.08,5600.0,29.08,29.09,29.07,29.08,5600.0
2007-07-13 12:10:00,29.07,29.09,29.05,29.06,12700.0,29.07,29.09,29.05,29.06,12700.0
2007-07-13 12:15:00,29.08,29.08,29.05,29.05,8700.0,29.08,29.08,29.05,29.05,8700.0
2007-07-13 12:20:00,29.05,29.06,29.04,29.05,8200.0,29.05,29.06,29.04,29.05,8200.0
2007-07-13 12:25:00,29.05,29.1,29.05,29.06,18800.0,29.05,29.1,29.05,29.06,18800.0
2007-07-13 12:30:00,29.07,29.07,29.06,29.07,1900.0,29.07,29.07,29.06,29.07,1900.0
2007-07-13 12:35:00,29.06,29.11,29.06,29.1,11100.0,29.06,29.11,29.06,29.1,11100.0
2007-07-13 12:40:00,29.1,29.15,29.06,29.13,14200.0,29.1,29.15,29.06,29.13,14200.0
2007-07-13 12:45:00,29.12,29.12,29.06,29.09,20100.0,29.12,29.12,29.06,29.09,20100.0
2007-07-13 12:50:00,29.09,29.1,29.08,29.08,5300.0,29.09,29.1,29.08,29.08,5300.0
2007-07-13 12:55:00,29.09,29.11,29.07,29.08,5900.0,29.09,29.11,29.07,29.08,5900.0
2007-07-13 13:00:00,29.09,29.09,29.04,29.07,6000.0,29.09,29.09,29.04,29.07,6000.0
2007-07-13 13:05:00,29.07,29.07,29.02,29.07,11200.0,29.07,29.07,29.02,29.07,11200.0
2007-07-13 13:10:00,29.08,29.09,29.05,29.05,5700.0,29.08,29.09,29.05,29.05,5700.0
2007-07-13 13:15:00,29.06,29.06,29.05,29.06,5300.0,29.06,29.06,29.05,29.06,5300.0
2007-07-13 13:20:00,29.06,29.16,29.05,29.13,10200.0,29.06,29.16,29.05,29.13,10200.0
2007-07-13 13:25:00,29.15,29.15,29.07,29.07,13300.0,29.15,29.15,29.07,29.07,13300.0
2007-07-13 13:30:00,29.07,29.07,29.03,29.05,4900.0,29.07,29.07,29.03,29.05,4900.0
2007-07-13 13:35:00,29.05,29.05,29.04,29.04,4800.0,29.05,29.05,29.04,29.04,4800.0
2007-07-13 13:40:00,29.05,29.12,29.04,29.12,6000.0,29.05,29.12,29.04,29.12,6000.0
2007-07-13 13:45:00,29.12,29.13,29.1,29.1,2000.0,29.12,29.13,29.1,29.1,2000.0
2007-07-13 13:50:00,29.12,29.12,29.05,29.05,6300.0,29.12,29.12,29.05,29.05,6300.0
2007-07-13 13:55:00,29.05,29.08,29.05,29.05,7300.0,29.05,29.08,29.05,29.05,7300.0
2007-07-13 14:00:00,29.05,29.05,29.04,29.05,1700.0,29.05,29.05,29.04,29.05,1700.0
2007-07-13 14:05:00,29.04,29.05,29.02,29.02,9100.0,29.04,29.05,29.02,29.02,9100.0
2007-07-13 14:10:00,29.03,29.04,29.02,29.04,4900.0,29.03,29.04,29.02,29.04,4900.0
2007-07-13 14:15:00,29.04,29.04,29.02,29.03,4700.0,29.04,29.04,29.02,29.03,4700.0
2007-07-13 14:20:00,29.04,29.08,29.0,29.02,21800.0,29.04,29.08,29.0,29.02,21800.0
2007-07-13 14:25:00,29.01,29.01,29.0,29.01,5400.0,29.01,29.01,29.0,29.01,5400.0
2007-07-13 14:30:00,29.0,29.01,28.99,29.0,5900.0,29.0,29.01,28.99,29.0,5900.0
2007-07-13 14:35:00,29.01,29.01,28.99,29.01,25500.0,29.01,29.01,28.99,29.01,25500.0
2007-07-13 14:40:00,29.0,29.04,29.0,29.02,22900.0,29.0,29.04,29.0,29.02,22900.0
2007-07-13 14:45:00,29.03,29.05,29.01,29.02,17000.0,29.03,29.05,29.01,29.02,17000.0
2007-07-13 14:50:00,29.02,29.08,29.0,29.05,10500.0,29.02,29.08,29.0,29.05,10500.0
2007-07-13 14:55:00,29.04,29.06,28.99,29.06,10900.0,29.04,29.06,28.99,29.06,10900.0
2007-07-13 15:00:00,29.07,29.07,29.02,29.02,3700.0,29.07,29.07,29.02,29.02,3700.0
2007-07-13 15:05:00,29.03,29.07,29.03,29.03,8400.0,29.03,29.07,29.03,29.03,8400.0
2007-07-13 15:10:00,29.04,29.04,28.99,29.01,16900.0,29.04,29.04,28.99,29.01,16900.0
2007-07-13 15:15:00,29.01,29.06,29.0,29.04,12700.0,29.01,29.06,29.0,29.04,12700.0
2007-07-13 15:20:00,29.03,29.04,29.0,29.02,14600.0,29.03,29.04,29.0,29.02,14600.0
2007-07-13 15:25:00,29.03,29.06,29.0,29.05,18600.0,29.03,29.06,29.0,29.05,18600.0
2007-07-13 15:30:00,29.05,29.05,29.03,29.04,5200.0,29.05,29.05,29.03,29.04,5200.0
2007-07-13 15:35:00,29.04,29.06,29.03,29.05,12800.0,29.04,29.06,29.03,29.05,12800.0
2007-07-13 15:40:00,29.07,29.11,29.07,29.1,8000.0,29.07,29.11,29.07,29.1,8000.0
2007-07-13 15:45:00,29.11,29.13,29.05,29.09,15200.0,29.11,29.13,29.05,29.09,15200.0
2007-07-13 15:50:00,29.1,29.16,29.1,29.12,29400.0,29.1,29.16,29.1,29.12,29400.0
2007-07-13 15:55:00,29.13,29.16,29.11,29.15,39900.0,29.13,29.16,29.11,29.15,39900.0
2007-07-16 09:30:00,29.17,29.17,28.95,28.99,19700.0,29.17,29.17,28.95,28.99,19700.0
2007-07-16 09:35:00,28.99,29.1,28.98,29.0,3800.0,28.99,29.1,28.98,29.0,3800.0
2007-07-16 09:40:00,29.0,29.0,28.91,28.91,12100.0,29.0,29.0,28.91,28.91,12100.0
2007-07-16 09:45:00,28.9,28.9,28.77,28.85,28800.0,28.9,28.9,28.77,28.85,28800.0
2007-07-16 09:50:00,28.84,28.85,28.67,28.7,16400.0,28.84,28.85,28.67,28.7,16400.0
2007-07-16 09:55:00,28.69,28.73,28.67,28.73,15100.0,28.69,28.73,28.67,28.73,15100.0
2007-07-16 10:00:00,28.72,28.8,28.68,28.76,11900.0,28.72,28.8,28.68,28.76,11900.0
2007-07-16 10:05:00,28.79,28.82,28.77,28.8,10900.0,28.79,28.82,28.77,28.8,10900.0
2007-07-16 10:10:00,28.8,28.81,28.75,28.81,4100.0,28.8,28.81,28.75,28.81,4100.0
2007-07-16 10:15:00,28.82,28.82,28.76,28.77,8600.0,28.82,28.82,28.76,28.77,8600.0
2007-07-16 10:20:00,28.75,28.77,28.75,28.77,4500.0,28.75,28.77,28.75,28.77,4500.0
2007-07-16 10:25:00,28.77,28.79,28.75,28.79,8700.0,28.77,28.79,28.75,28.79,8700.0
2007-07-16 10:30:00,28.78,28.91,28.78,28.9,11000.0,28.78,28.91,28.78,28.9,11000.0
2007-07-16 10:35:00,28.91,28.97,28.89,28.92,9000.0,28.91,28.97,28.89,28.92,9000.0
2007-07-16 10:40:00,28.91,29.03,28.91,29.03,3100.0,28.91,29.03,28.91,29.03,3100.0
2007-07-16 10:45:00,29.0,29.01,28.97,28.98,3400.0,29.0,29.01,28.97,28.98,3400.0
2007-07-16 10:50:00,28.97,28.99,28.95,28.95,5700.0,28.97,28.99,28.95,28.95,5700.0
2007-07-16 10:55:00,28.94,28.99,28.94,28.97,1500.0,28.94,28.99,28.94,28.97,1500.0
2007-07-16 11:00:00,28.95,28.95,28.89,28.91,2200.0,28.95,28.95,28.89,28.91,2200.0
2007-07-16 11:05:00,28.92,28.92,28.91,28.91,200.0,28.92,28.92,28.91,28.91,200.0
2007-07-16 11:10:00,28.92,28.92,28.85,28.85,9100.0,28.92,28.92,28.85,28.85,9100.0
2007-07-16 11:15:00,28.86,28.87,28.82,28.87,6600.0,28.86,28.87,28.82,28.87,6600.0
2007-07-16 11:20:00,28.87,28.93,28.87,28.88,6500.0,28.87,28.93,28.87,28.88,6500.0
2007-07-16 11:25:00,28.88,28.88,28.84,28.85,4600.0,28.88,28.88,28.84,28.85,4600.0
2007-07-16 11:30:00,28.87,28.93,28.87,28.93,3000.0,28.87,28.93,28.87,28.93,3000.0
2007-07-16 11:35:00,28.93,28.99,28.91,28.96,4100.0,28.93,28.99,28.91,28.96,4100.0
2007-07-16 11:40:00,28.97,28.99,28.97,28.99,5700.0,28.97,28.99,28.97,28.99,5700.0
2007-07-16 11:45:00,28.98,29.0,28.98,28.98,1100.0,28.98,29.0,28.98,28.98,1100.0
2007-07-16 11:50:00,29.0,29.0,28.98,28.98,700.0,29.0,29.0,28.98,28.98,700.0
2007-07-16 11:55:00,28.99,28.99,28.93,28.95,4700.0,28.99,28.99,28.93,28.95,4700.0
2007-07-16 12:00:00,28.95,28.95,28.88,28.89,6200.0,28.95,28.95,28.88,28.89,6200.0
2007-07-16 12:05:00,28.89,28.97,28.89,28.96,5600.0,28.89,28.97,28.89,28.96,5600.0
2007-07-16 12:10:00,28.96,29.04,28.96,28.99,18400.0,28.96,29.04,28.96,28.99,18400.0
2007-07-16 12:15:00,28.99,29.0,28.99,29.0,1900.0,28.99,29.0,28.99,29.0,1900.0
2007-07-16 12:20:00,28.98,29.02,28.98,28.98,4100.0,28.98,29.02,28.98,28.98,4100.0
2007-07-16 12:25:00,29.0,29.0,28.96,28.97,55900.0,29.0,29.0,28.96,28.97,55900.0
2007-07-16 12:30:00,28.99,29.0,28.98,28.98,1100.0,28.99,29.0,28.98,28.98,1100.0
2007-07-16 12:35:00,28.98,28.99,28.97,28.97,1500.0,28.98,28.99,28.97,28.97,1500.0
2007-07-16 12:40:00,28.96,28.97,28.96,28.97,1100.0,28.96,28.97,28.96,28.97,1100.0
2007-07-16 12:45:00,28.97,28.99,28.97,28.98,1600.0,28.97,28.99,28.97,28.98,1600.0
2007-07-16 12:50:00,28.99,29.09,28.99,29.06,15000.0,28.99,29.09,28.99,29.06,15000.0
2007-07-16 12:55:00,29.07,29.07,29.04,29.04,2500.0,29.07,29.07,29.04,29.04,2500.0
2007-07-16 13:00:00,29.05,29.06,29.01,29.01,4100.0,29.05,29.06,29.01,29.01,4100.0
2007-07-16 13:05:00,29.02,29.03,28.94,28.95,8700.0,29.02,29.03,28.94,28.95,8700.0
2007-07-16 13:10:00,28.93,28.93,28.86,28.88,3900.0,28.93,28.93,28.86,28.88,3900.0
2007-07-16 13:15:00,28.85,28.85,28.81,28.81,7200.0,28.85,28.85,28.81,28.81,7200.0
2007-07-16 13:20:00,28.81,28.82,28.77,28.78,2100.0,28.81,28.82,28.77,28.78,2100.0
2007-07-16 13:25:00,28.79,28.83,28.78,28.83,4000.0,28.79,28.83,28.78,28.83,4000.0
2007-07-16 13:30:00,28.84,28.84,28.72,28.75,17500.0,28.84,28.84,28.72,28.75,17500.0
2007-07-16 13:35:00,28.75,28.81,28.74,28.8,4800.0,28.75,28.81,28.74,28.8,4800.0
2007-07-16 13:40:00,28.8,28.84,28.8,28.84,4400.0,28.8,28.84,28.8,28.84,4400.0
2007-07-16 13:45:00,28.83,28.84,28.81,28.81,1800.0,28.83,28.84,28.81,28.81,1800.0
2007-07-16 13:50:00,28.81,28.81,28.74,28.76,11500.0,28.81,28.81,28.74,28.76,11500.0
2007-07-16 13:55:00,28.76,28.79,28.73,28.77,8600.0,28.76,28.79,28.73,28.77,8600.0
2007-07-16 14:00:00,28.76,28.77,28.72,28.75,12100.0,28.76,28.77,28.72,28.75,12100.0
2007-07-16 14:05:00,28.76,28.78,28.75,28.78,5000.0,28.76,28.78,28.75,28.78,5000.0
2007-07-16 14:10:00,28.79,28.79,28.76,28.78,5400.0,28.79,28.79,28.76,28.78,5400.0
2007-07-16 14:15:00,28.78,28.78,28.73,28.75,4100.0,28.78,28.78,28.73,28.75,4100.0
2007-07-16 14:20:00,28.77,28.78,28.75,28.78,5300.0,28.77,28.78,28.75,28.78,5300.0
2007-07-16 14:25:00,28.78,28.8,28.76,28.77,8300.0,28.78,28.8,28.76,28.77,8300.0
2007-07-16 14:30:00,28.76,28.78,28.74,28.76,5100.0,28.76,28.78,28.74,28.76,5100.0
2007-07-16 14:35:00,28.76,28.78,28.74,28.76,2400.0,28.76,28.78,28.74,28.76,2400.0
2007-07-16 14:40:00,28.76,28.78,28.75,28.76,9300.0,28.76,28.78,28.75,28.76,9300.0
2007-07-16 14:45:00,28.76,28.77,28.76,28.77,2500.0,28.76,28.77,28.76,28.77,2500.0
2007-07-16 14:50:00,28.75,28.77,28.74,28.75,6800.0,28.75,28.77,28.74,28.75,6800.0
2007-07-16 14:55:00,28.77,28.78,28.76,28.77,3600.0,28.77,28.78,28.76,28.77,3600.0
2007-07-16 15:00:00,28.75,28.78,28.75,28.77,5000.0,28.75,28.78,28.75,28.77,5000.0
2007-07-16 15:05:00,28.77,28.83,28.77,28.82,8400.0,28.77,28.83,28.77,28.82,8400.0
2007-07-16 15:10:00,28.84,28.86,28.82,28.83,36700.0,28.84,28.86,28.82,28.83,36700.0
2007-07-16 15:15:00,28.83,28.85,28.83,28.84,3800.0,28.83,28.85,28.83,28.84,3800.0
2007-07-16 15:20:00,28.83,28.87,28.83,28.87,2800.0,28.83,28.87,28.83,28.87,2800.0
2007-07-16 15:25:00,28.88,28.89,28.85,28.86,9100.0,28.88,28.89,28.85,28.86,9100.0
2007-07-16 15:30:00,28.86,28.86,28.77,28.8,12000.0,28.86,28.86,28.77,28.8,12000.0
2007-07-16 15:35:00,28.81,28.81,28.74,28.74,9800.0,28.81,28.81,28.74,28.74,9800.0
2007-07-16 15:40:00,28.74,28.76,28.72,28.75,14800.0,28.74,28.76,28.72,28.75,14800.0
2007-07-16 15:45:00,28.75,28.76,28.72,28.75,22400.0,28.75,28.76,28.72,28.75,22400.0
2007-07-16 15:50:00,28.75,28.88,28.74,28.86,22900.0,28.75,28.88,28.74,28.86,22900.0
2007-07-16 15:55:00,28.86,28.88,28.82,28.83,45100.0,28.86,28.88,28.82,28.83,45100.0
2007-07-17 09:30:00,28.81,29.09,28.77,29.0,16400.0,28.81,29.09,28.77,29.0,16400.0
2007-07-17 09:35:00,28.97,29.08,28.83,29.01,12100.0,28.97,29.08,28.83,29.01,12100.0
2007-07-17 09:40:00,28.94,28.95,28.67,28.7,32700.0,28.94,28.95,28.67,28.7,32700.0
2007-07-17 09:45:00,28.71,28.81,28.71,28.8,13400.0,28.71,28.81,28.71,28.8,13400.0
2007-07-17 09:50:00,28.8,28.87,28.78,28.87,15700.0,28.8,28.87,28.78,28.87,15700.0
2007-07-17 09:55:00,28.84,28.84,28.7,28.73,8800.0,28.84,28.84,28.7,28.73,8800.0
2007-07-17 10:00:00,28.72,28.72,28.7,28.7,15000.0,28.72,28.72,28.7,28.7,15000.0
2007-07-17 10:05:00,28.7,28.7,28.62,28.68,14200.0,28.7,28.7,28.62,28.68,14200.0
2007-07-17 10:10:00,28.68,28.69,28.64,28.65,6600.0,28.68,28.69,28.64,28.65,6600.0
2007-07-17 10:15:00,28.65,28.73,28.65,28.71,6600.0,28.65,28.73,28.65,28.71,6600.0
2007-07-17 10:20:00,28.71,28.78,28.71,28.75,5400.0,28.71,28.78,28.71,28.75,5400.0
2007-07-17 10:25:00,28.75,28.83,28.75,28.83,4500.0,28.75,28.83,28.75,28.83,4500.0
2007-07-17 10:30:00,28.85,28.86,28.79,28.8,12400.0,28.85,28.86,28.79,28.8,12400.0
2007-07-17 10:35:00,28.8,28.8,28.75,28.76,8800.0,28.8,28.8,28.75,28.76,8800.0
2007-07-17 10:40:00,28.75,28.8,28.74,28.8,8400.0,28.75,28.8,28.74,28.8,8400.0
2007-07-17 10:45:00,28.79,28.86,28.78,28.82,5300.0,28.79,28.86,28.78,28.82,5300.0
2007-07-17 10:50:00,28.81,28.82,28.78,28.79,4900.0,28.81,28.82,28.78,28.79,4900.0
2007-07-17 10:55:00,28.79,28.79,28.75,28.75,10000.0,28.79,28.79,28.75,28.75,10000.0
2007-07-17 11:00:00,28.75,28.78,28.75,28.78,16300.0,28.75,28.78,28.75,28.78,16300.0
2007-07-17 11:05:00,28.77,28.81,28.75,28.81,8300.0,28.77,28.81,28.75,28.81,8300.0
2007-07-17 11:10:00,28.82,28.83,28.79,28.82,16000.0,28.82,28.83,28.79,28.82,16000.0
2007-07-17 11:15:00,28.81,28.81,28.74,28.74,9100.0,28.81,28.81,28.74,28.74,9100.0
2007-07-17 11:20:00,28.75,28.8,28.75,28.79,12800.0,28.75,28.8,28.75,28.79,12800.0
2007-07-17 11:25:00,28.8,28.87,28.78,28.85,15800.0,28.8,28.87,28.78,28.85,15800.0
2007-07-17 11:30:00,28.85,28.93,28.84,28.91,4700.0,28.85,28.93,28.84,28.91,4700.0
2007-07-17 11:35:00,28.92,28.92,28.84,28.86,6700.0,28.92,28.92,28.84,28.86,6700.0
2007-07-17 11:40:00,28.85,28.96,28.85,28.96,15000.0,28.85,28.96,28.85,28.96,15000.0
2007-07-17 11:45:00,28.96,28.98,28.84,28.87,19800.0,28.96,28.98,28.84,28.87,19800.0
2007-07-17 11:50:00,28.85,28.85,28.81,28.82,4600.0,28.85,28.85,28.81,28.82,4600.0
2007-07-17 11:55:00,28.81,28.88,28.81,28.88,5900.0,28.81,28.88,28.81,28.88,5900.0
2007-07-17 12:00:00,28.87,28.94,28.87,28.94,3500.0,28.87,28.94,28.87,28.94,3500.0
2007-07-17 12:05:00,28.94,28.98,28.94,28.95,4500.0,28.94,28.98,28.94,28.95,4500.0
2007-07-17 12:10:00,28.97,28.98,28.94,28.94,3700.0,28.97,28.98,28.94,28.94,3700.0
2007-07-17 12:15:00,28.96,28.96,28.94,28.94,7700.0,28.96,28.96,28.94,28.94,7700.0
2007-07-17 12:20:00,28.94,28.99,28.92,28.98,4600.0,28.94,28.99,28.92,28.98,4600.0
2007-07-17 12:25:00,28.95,28.95,28.9,28.9,7900.0,28.95,28.95,28.9,28.9,7900.0
2007-07-17 12:30:00,28.91,28.92,28.9,28.92,7300.0,28.91,28.92,28.9,28.92,7300.0
2007-07-17 12:35:00,28.92,28.98,28.9,28.93,7300.0,28.92,28.98,28.9,28.93,7300.0
2007-07-17 12:40:00,28.92,28.99,28.92,28.96,8000.0,28.92,28.99,28.92,28.96,8000.0
2007-07-17 12:45:00,28.96,29.01,28.96,28.97,11300.0,28.96,29.01,28.96,28.97,11300.0
2007-07-17 12:50:00,28.97,28.98,28.96,28.98,1600.0,28.97,28.98,28.96,28.98,1600.0
2007-07-17 12:55:00,28.98,28.98,28.93,28.97,6600.0,28.98,28.98,28.93,28.97,6600.0
2007-07-17 13:00:00,28.95,29.0,28.89,29.0,10100.0,28.95,29.0,28.89,29.0,10100.0
2007-07-17 13:05:00,28.99,28.99,28.96,28.97,6300.0,28.99,28.99,28.96,28.97,6300.0
2007-07-17 13:10:00,28.98,28.98,28.94,28.95,8500.0,28.98,28.98,28.94,28.95,8500.0
2007-07-17 13:15:00,28.93,28.95,28.92,28.95,3100.0,28.93,28.95,28.92,28.95,3100.0
2007-07-17 13:20:00,28.96,28.96,28.94,28.95,2100.0,28.96,28.96,28.94,28.95,2100.0
2007-07-17 13:25:00,28.95,29.02,28.94,28.97,25000.0,28.95,29.02,28.94,28.97,25000.0
2007-07-17 13:30:00,28.98,28.99,28.97,28.98,3200.0,28.98,28.99,28.97,28.98,3200.0
2007-07-17 13:35:00,28.97,29.0,28.97,29.0,9100.0,28.97,29.0,28.97,29.0,9100.0
2007-07-17 13:40:00,28.99,28.99,28.94,28.95,4800.0,28.99,28.99,28.94,28.95,4800.0
2007-07-17 13:45:00,28.96,28.97,28.95,28.95,4200.0,28.96,28.97,28.95,28.95,4200.0
2007-07-17 13:50:00,28.96,29.02,28.95,29.02,11200.0,28.96,29.02,28.95,29.02,11200.0
2007-07-17 13:55:00,29.01,29.02,28.99,29.0,6200.0,29.01,29.02,28.99,29.0,6200.0
2007-07-17 14:00:00,29.0,29.05,29.0,29.03,7000.0,29.0,29.05,29.0,29.03,7000.0
2007-07-17 14:05:00,29.04,29.04,29.0,29.01,5600.0,29.04,29.04,29.0,29.01,5600.0
2007-07-17 14:10:00,29.0,29.01,28.99,29.0,11000.0,29.0,29.01,28.99,29.0,11000.0
2007-07-17 14:15:00,29.0,29.01,28.99,29.0,9200.0,29.0,29.01,28.99,29.0,9200.0
2007-07-17 14:20:00,29.0,29.01,29.0,29.0,9400.0,29.0,29.01,29.0,29.0,9400.0
2007-07-17 14:25:00,29.0,29.05,29.0,29.04,6200.0,29.0,29.05,29.0,29.04,6200.0
2007-07-17 14:30:00,29.05,29.06,29.02,29.06,6100.0,29.05,29.06,29.02,29.06,6100.0
2007-07-17 14:35:00,29.08,29.08,29.05,29.06,10900.0,29.08,29.08,29.05,29.06,10900.0
2007-07-17 14:40:00,29.05,29.09,29.05,29.08,10500.0,29.05,29.09,29.05,29.08,10500.0
2007-07-17 14:45:00,29.08,29.09,29.05,29.05,9900.0,29.08,29.09,29.05,29.05,9900.0
2007-07-17 14:50:00,29.05,29.05,29.01,29.04,16000.0,29.05,29.05,29.01,29.04,16000.0
2007-07-17 14:55:00,29.05,29.08,29.04,29.08,3200.0,29.05,29.08,29.04,29.08,3200.0
2007-07-17 15:00:00,29.07,29.09,29.03,29.05,8600.0,29.07,29.09,29.03,29.05,8600.0
2007-07-17 15:05:00,29.06,29.07,29.05,29.05,4900.0,29.06,29.07,29.05,29.05,4900.0
2007-07-17 15:10:00,29.05,29.06,29.05,29.06,5100.0,29.05,29.06,29.05,29.06,5100.0
2007-07-17 15:15:00,29.06,29.06,29.02,29.02,16800.0,29.06,29.06,29.02,29.02,16800.0
2007-07-17 15:20:00,29.03,29.03,28.97,28.98,11200.0,29.03,29.03,28.97,28.98,11200.0
2007-07-17 15:25:00,28.97,29.0,28.96,28.98,15100.0,28.97,29.0,28.96,28.98,15100.0
2007-07-17 15:30:00,28.97,29.03,28.97,29.01,12600.0,28.97,29.03,28.97,29.01,12600.0
2007-07-17 15:35:00,29.0,29.03,28.99,28.99,22500.0,29.0,29.03,28.99,28.99,22500.0
2007-07-17 15:40:00,28.98,28.98,28.85,28.9,47700.0,28.98,28.98,28.85,28.9,47700.0
2007-07-17 15:45:00,28.9,28.95,28.89,28.94,13900.0,28.9,28.95,28.89,28.94,13900.0
2007-07-17 15:50:00,28.94,28.97,28.91,28.97,33800.0,28.94,28.97,28.91,28.97,33800.0
2007-07-17 15:55:00,28.97,28.98,28.9,28.9,42000.0,28.97,28.98,28.9,28.9,42000.0
2007-07-18 09:30:00,28.83,29.11,28.71,28.71,15700.0,28.83,29.11,28.71,28.71,15700.0
2007-07-18 09:35:00,28.68,28.76,28.64,28.67,22300.0,28.68,28.76,28.64,28.67,22300.0
2007-07-18 09:40:00,28.68,28.76,28.6,28.67,37000.0,28.68,28.76,28.6,28.67,37000.0
2007-07-18 09:45:00,28.67,28.9,28.67,28.82,29700.0,28.67,28.9,28.67,28.82,29700.0
2007-07-18 09:50:00,28.84,28.84,28.72,28.72,12500.0,28.84,28.84,28.72,28.72,12500.0
2007-07-18 09:55:00,28.71,28.71,28.63,28.68,22000.0,28.71,28.71,28.63,28.68,22000.0
2007-07-18 10:00:00,28.67,28.76,28.66,28.69,26400.0,28.67,28.76,28.66,28.69,26400.0
2007-07-18 10:05:00,28.71,28.72,28.67,28.68,7600.0,28.71,28.72,28.67,28.68,7600.0
2007-07-18 10:10:00,28.67,28.68,28.62,28.64,14500.0,28.67,28.68,28.62,28.64,14500.0
2007-07-18 10:15:00,28.63,28.66,28.59,28.6,21900.0,28.63,28.66,28.59,28.6,21900.0
2007-07-18 10:20:00,28.62,28.65,28.56,28.56,15500.0,28.62,28.65,28.56,28.56,15500.0
2007-07-18 10:25:00,28.58,28.64,28.58,28.64,10700.0,28.58,28.64,28.58,28.64,10700.0
2007-07-18 10:30:00,28.62,28.76,28.6,28.71,20100.0,28.62,28.76,28.6,28.71,20100.0
2007-07-18 10:35:00,28.68,28.78,28.68,28.78,4700.0,28.68,28.78,28.68,28.78,4700.0
2007-07-18 10:40:00,28.78,28.82,28.73,28.74,8000.0,28.78,28.82,28.73,28.74,8000.0
2007-07-18 10:45:00,28.72,28.78,28.7,28.71,23600.0,28.72,28.78,28.7,28.71,23600.0
2007-07-18 10:50:00,28.71,28.8,28.7,28.78,14900.0,28.71,28.8,28.7,28.78,14900.0
2007-07-18 10:55:00,28.78,28.83,28.75,28.77,6200.0,28.78,28.83,28.75,28.77,6200.0
2007-07-18 11:00:00,28.78,28.78,28.75,28.76,9300.0,28.78,28.78,28.75,28.76,9300.0
2007-07-18 11:05:00,28.76,28.86,28.75,28.81,6800.0,28.76,28.86,28.75,28.81,6800.0
2007-07-18 11:10:00,28.82,28.9,28.8,28.85,11400.0,28.82,28.9,28.8,28.85,11400.0
2007-07-18 11:15:00,28.85,28.88,28.85,28.85,12200.0,28.85,28.88,28.85,28.85,12200.0
2007-07-18 11:20:00,28.86,28.87,28.83,28.84,7500.0,28.86,28.87,28.83,28.84,7500.0
2007-07-18 11:25:00,28.85,28.85,28.82,28.85,8100.0,28.85,28.85,28.82,28.85,8100.0
2007-07-18 11:30:00,28.85,28.85,28.74,28.8,11000.0,28.85,28.85,28.74,28.8,11000.0
2007-07-18 11:35:00,28.78,28.8,28.73,28.79,27900.0,28.78,28.8,28.73,28.79,27900.0
2007-07-18 11:40:00,28.79,28.88,28.79,28.88,8900.0,28.79,28.88,28.79,28.88,8900.0
2007-07-18 11:45:00,28.86,28.86,28.8,28.8,6000.0,28.86,28.86,28.8,28.8,6000.0
2007-07-18 11:50:00,28.8,28.8,28.66,28.66,6400.0,28.8,28.8,28.66,28.66,6400.0
2007-07-18 11:55:00,28.65,28.68,28.64,28.65,4500.0,28.65,28.68,28.64,28.65,4500.0
2007-07-18 12:00:00,28.67,28.79,28.65,28.75,16800.0,28.67,28.79,28.65,28.75,16800.0
2007-07-18 12:05:00,28.76,28.86,28.76,28.81,11200.0,28.76,28.86,28.76,28.81,11200.0
2007-07-18 12:10:00,28.81,28.88,28.79,28.87,11200.0,28.81,28.88,28.79,28.87,11200.0
2007-07-18 12:15:00,28.85,28.87,28.76,28.77,7200.0,28.85,28.87,28.76,28.77,7200.0
2007-07-18 12:20:00,28.77,28.83,28.69,28.78,7100.0,28.77,28.83,28.69,28.78,7100.0
2007-07-18 12:25:00,28.78,28.9,28.77,28.9,9300.0,28.78,28.9,28.77,28.9,9300.0
2007-07-18 12:30:00,28.91,28.97,28.88,28.95,11300.0,28.91,28.97,28.88,28.95,11300.0
2007-07-18 12:35:00,28.95,28.96,28.84,28.84,9100.0,28.95,28.96,28.84,28.84,9100.0
2007-07-18 12:40:00,28.83,28.83,28.79,28.79,4400.0,28.83,28.83,28.79,28.79,4400.0
2007-07-18 12:45:00,28.79,28.86,28.78,28.86,9900.0,28.79,28.86,28.78,28.86,9900.0
2007-07-18 12:50:00,28.88,28.95,28.87,28.93,5600.0,28.88,28.95,28.87,28.93,5600.0
2007-07-18 12:55:00,28.91,28.91,28.83,28.86,11200.0,28.91,28.91,28.83,28.86,11200.0
2007-07-18 13:00:00,28.86,28.87,28.84,28.85,6200.0,28.86,28.87,28.84,28.85,6200.0
2007-07-18 13:05:00,28.84,28.84,28.81,28.81,1900.0,28.84,28.84,28.81,28.81,1900.0
2007-07-18 13:10:00,28.81,28.83,28.79,28.83,2900.0,28.81,28.83,28.79,28.83,2900.0
2007-07-18 13:15:00,28.81,28.83,28.8,28.83,1700.0,28.81,28.83,28.8,28.83,1700.0
2007-07-18 13:20:00,28.81,28.85,28.81,28.85,4100.0,28.81,28.85,28.81,28.85,4100.0
2007-07-18 13:25:00,28.85,28.98,28.84,28.87,21200.0,28.85,28.98,28.84,28.87,21200.0
2007-07-18 13:30:00,28.89,28.94,28.89,28.92,3100.0,28.89,28.94,28.89,28.92,3100.0
2007-07-18 13:35:00,28.91,29.0,28.9,29.0,6100.0,28.91,29.0,28.9,29.0,6100.0
2007-07-18 13:40:00,29.0,29.06,28.97,29.06,5700.0,29.0,29.06,28.97,29.06,5700.0
2007-07-18 13:45:00,29.07,29.1,29.0,29.05,8800.0,29.07,29.1,29.0,29.05,8800.0
2007-07-18 13:50:00,29.06,29.06,28.93,28.96,7200.0,29.06,29.06,28.93,28.96,7200.0
2007-07-18 13:55:00,28.96,28.99,28.93,28.97,4000.0,28.96,28.99,28.93,28.97,4000.0
2007-07-18 14:00:00,28.98,29.05,28.96,29.03,9200.0,28.98,29.05,28.96,29.03,9200.0
2007-07-18 14:05:00,29.03,29.05,29.02,29.02,3000.0,29.03,29.05,29.02,29.02,3000.0
2007-07-18 14:10:00,29.02,29.04,29.0,29.0,2600.0,29.02,29.04,29.0,29.0,2600.0
2007-07-18 14:15:00,29.0,29.04,29.0,29.0,15400.0,29.0,29.04,29.0,29.0,15400.0
2007-07-18 14:20:00,29.0,29.03,28.99,29.03,5700.0,29.0,29.03,28.99,29.03,5700.0
2007-07-18 14:25:00,29.02,29.03,28.99,29.0,5100.0,29.02,29.03,28.99,29.0,5100.0
2007-07-18 14:30:00,28.98,29.02,28.96,28.99,6000.0,28.98,29.02,28.96,28.99,6000.0
2007-07-18 14:35:00,28.98,29.01,28.96,28.98,7000.0,28.98,29.01,28.96,28.98,7000.0
2007-07-18 14:40:00,28.96,28.98,28.93,28.93,12800.0,28.96,28.98,28.93,28.93,12800.0
2007-07-18 14:45:00,28.91,28.95,28.91,28.93,5500.0,28.91,28.95,28.91,28.93,5500.0
2007-07-18 14:50:00,28.91,29.0,28.91,28.97,12100.0,28.91,29.0,28.91,28.97,12100.0
2007-07-18 14:55:00,28.97,29.04,28.91,28.98,19400.0,28.97,29.04,28.91,28.98,19400.0
2007-07-18 15:00:00,28.97,28.99,28.95,28.95,7800.0,28.97,28.99,28.95,28.95,7800.0
2007-07-18 15:05:00,28.95,28.97,28.95,28.96,2500.0,28.95,28.97,28.95,28.96,2500.0
2007-07-18 15:10:00,28.97,28.99,28.95,28.98,7800.0,28.97,28.99,28.95,28.98,7800.0
2007-07-18 15:15:00,28.97,28.99,28.95,28.96,11300.0,28.97,28.99,28.95,28.96,11300.0
2007-07-18 15:20:00,28.95,28.96,28.9,28.96,5800.0,28.95,28.96,28.9,28.96,5800.0
2007-07-18 15:25:00,28.98,29.02,28.94,28.95,8600.0,28.98,29.02,28.94,28.95,8600.0
2007-07-18 15:30:00,28.95,28.96,28.89,28.95,8600.0,28.95,28.96,28.89,28.95,8600.0
2007-07-18 15:35:00,28.95,29.05,28.94,28.99,21900.0,28.95,29.05,28.94,28.99,21900.0
2007-07-18 15:40:00,28.99,29.05,28.95,28.99,23300.0,28.99,29.05,28.95,28.99,23300.0
2007-07-18 15:45:00,28.99,29.17,28.99,29.15,74100.0,28.99,29.17,28.99,29.15,74100.0
2007-07-18 15:50:00,29.15,29.23,29.14,29.2,46000.0,29.15,29.23,29.14,29.2,46000.0
2007-07-18 15:55:00,29.19,29.22,29.1,29.18,35500.0,29.19,29.22,29.1,29.18,35500.0
2007-07-19 09:30:00,29.51,29.58,29.14,29.58,40600.0,29.51,29.58,29.14,29.58,40600.0
2007-07-19 09:35:00,29.54,29.55,29.46,29.48,12600.0,29.54,29.55,29.46,29.48,12600.0
2007-07-19 09:40:00,29.49,29.51,29.34,29.36,10900.0,29.49,29.51,29.34,29.36,10900.0
2007-07-19 09:45:00,29.33,29.34,29.18,29.27,11100.0,29.33,29.34,29.18,29.27,11100.0
2007-07-19 09:50:00,29.27,29.3,29.23,29.27,10700.0,29.27,29.3,29.23,29.27,10700.0
2007-07-19 09:55:00,29.25,29.28,29.15,29.16,13200.0,29.25,29.28,29.15,29.16,13200.0
2007-07-19 10:00:00,29.16,29.22,29.12,29.13,15400.0,29.16,29.22,29.12,29.13,15400.0
2007-07-19 10:05:00,29.12,29.22,29.11,29.22,12000.0,29.12,29.22,29.11,29.22,12000.0
2007-07-19 10:10:00,29.22,29.22,29.1,29.1,10700.0,29.22,29.22,29.1,29.1,10700.0
2007-07-19 10:15:00,29.11,29.21,29.11,29.14,14100.0,29.11,29.21,29.11,29.14,14100.0
2007-07-19 10:20:00,29.14,29.21,29.13,29.21,16400.0,29.14,29.21,29.13,29.21,16400.0
2007-07-19 10:25:00,29.22,29.41,29.21,29.39,26800.0,29.22,29.41,29.21,29.39,26800.0
2007-07-19 10:30:00,29.4,29.43,29.25,29.38,33900.0,29.4,29.43,29.25,29.38,33900.0
2007-07-19 10:35:00,29.35,29.42,29.32,29.34,25700.0,29.35,29.42,29.32,29.34,25700.0
2007-07-19 10:40:00,29.34,29.48,29.34,29.46,11100.0,29.34,29.48,29.34,29.46,11100.0
2007-07-19 10:45:00,29.46,29.52,29.44,29.52,20500.0,29.46,29.52,29.44,29.52,20500.0
2007-07-19 10:50:00,29.52,29.52,29.41,29.5,35800.0,29.52,29.52,29.41,29.5,35800.0
2007-07-19 10:55:00,29.5,29.57,29.49,29.53,31800.0,29.5,29.57,29.49,29.53,31800.0
2007-07-19 11:00:00,29.51,29.58,29.5,29.56,13400.0,29.51,29.58,29.5,29.56,13400.0
2007-07-19 11:05:00,29.56,29.56,29.53,29.53,6700.0,29.56,29.56,29.53,29.53,6700.0
2007-07-19 11:10:00,29.52,29.56,29.5,29.53,6900.0,29.52,29.56,29.5,29.53,6900.0
2007-07-19 11:15:00,29.52,29.55,29.5,29.52,12800.0,29.52,29.55,29.5,29.52,12800.0
2007-07-19 11:20:00,29.51,29.57,29.5,29.51,13500.0,29.51,29.57,29.5,29.51,13500.0
2007-07-19 11:25:00,29.5,29.52,29.44,29.48,31300.0,29.5,29.52,29.44,29.48,31300.0
2007-07-19 11:30:00,29.47,29.5,29.47,29.49,2900.0,29.47,29.5,29.47,29.49,2900.0
2007-07-19 11:35:00,29.49,29.49,29.39,29.43,7100.0,29.49,29.49,29.39,29.43,7100.0
2007-07-19 11:40:00,29.43,29.45,29.39,29.41,8800.0,29.43,29.45,29.39,29.41,8800.0
2007-07-19 11:45:00,29.42,29.46,29.4,29.46,10400.0,29.42,29.46,29.4,29.46,10400.0
2007-07-19 11:50:00,29.45,29.51,29.45,29.48,14400.0,29.45,29.51,29.45,29.48,14400.0
2007-07-19 11:55:00,29.47,29.55,29.45,29.54,20500.0,29.47,29.55,29.45,29.54,20500.0
2007-07-19 12:00:00,29.53,29.56,29.48,29.56,20500.0,29.53,29.56,29.48,29.56,20500.0
2007-07-19 12:05:00,29.55,29.56,29.5,29.54,12400.0,29.55,29.56,29.5,29.54,12400.0
2007-07-19 12:10:00,29.54,29.55,29.47,29.48,12600.0,29.54,29.55,29.47,29.48,12600.0
2007-07-19 12:15:00,29.48,29.53,29.45,29.53,19100.0,29.48,29.53,29.45,29.53,19100.0
2007-07-19 12:20:00,29.52,29.59,29.48,29.58,15400.0,29.52,29.59,29.48,29.58,15400.0
2007-07-19 12:25:00,29.59,29.71,29.59,29.62,18800.0,29.59,29.71,29.59,29.62,18800.0
2007-07-19 12:30:00,29.62,29.62,29.51,29.51,8500.0,29.62,29.62,29.51,29.51,8500.0
2007-07-19 12:35:00,29.53,29.53,29.45,29.5,8700.0,29.53,29.53,29.45,29.5,8700.0
2007-07-19 12:40:00,29.5,29.53,29.49,29.53,4000.0,29.5,29.53,29.49,29.53,4000.0
2007-07-19 12:45:00,29.53,29.54,29.52,29.52,2400.0,29.53,29.54,29.52,29.52,2400.0
2007-07-19 12:50:00,29.53,29.68,29.53,29.63,10600.0,29.53,29.68,29.53,29.63,10600.0
2007-07-19 12:55:00,29.61,29.63,29.57,29.57,3300.0,29.61,29.63,29.57,29.57,3300.0
2007-07-19 13:00:00,29.57,29.61,29.54,29.61,9400.0,29.57,29.61,29.54,29.61,9400.0
2007-07-19 13:05:00,29.61,29.62,29.5,29.51,12800.0,29.61,29.62,29.5,29.51,12800.0
2007-07-19 13:10:00,29.52,29.57,29.51,29.56,7100.0,29.52,29.57,29.51,29.56,7100.0
2007-07-19 13:15:00,29.56,29.57,29.54,29.57,6500.0,29.56,29.57,29.54,29.57,6500.0
2007-07-19 13:20:00,29.57,29.57,29.56,29.57,5100.0,29.57,29.57,29.56,29.57,5100.0
2007-07-19 13:25:00,29.56,29.56,29.5,29.5,17300.0,29.56,29.56,29.5,29.5,17300.0
2007-07-19 13:30:00,29.5,29.51,29.49,29.49,7500.0,29.5,29.51,29.49,29.49,7500.0
2007-07-19 13:35:00,29.48,29.6,29.48,29.59,13400.0,29.48,29.6,29.48,29.59,13400.0
2007-07-19 13:40:00,29.59,29.66,29.59,29.66,8300.0,29.59,29.66,29.59,29.66,8300.0
2007-07-19 13:45:00,29.67,29.67,29.63,29.66,7300.0,29.67,29.67,29.63,29.66,7300.0
2007-07-19 13:50:00,29.68,29.68,29.55,29.58,17000.0,29.68,29.68,29.55,29.58,17000.0
2007-07-19 13:55:00,29.57,29.57,29.51,29.54,5000.0,29.57,29.57,29.51,29.54,5000.0
2007-07-19 14:00:00,29.54,29.55,29.5,29.52,15100.0,29.54,29.55,29.5,29.52,15100.0
2007-07-19 14:05:00,29.51,29.56,29.5,29.54,14400.0,29.51,29.56,29.5,29.54,14400.0
2007-07-19 14:10:00,29.53,29.53,29.47,29.48,12500.0,29.53,29.53,29.47,29.48,12500.0
2007-07-19 14:15:00,29.47,29.5,29.45,29.5,6800.0,29.47,29.5,29.45,29.5,6800.0
2007-07-19 14:20:00,29.5,29.52,29.47,29.49,10400.0,29.5,29.52,29.47,29.49,10400.0
2007-07-19 14:25:00,29.5,29.52,29.5,29.52,4900.0,29.5,29.52,29.5,29.52,4900.0
2007-07-19 14:30:00,29.52,29.57,29.5,29.5,8500.0,29.52,29.57,29.5,29.5,8500.0
2007-07-19 14:35:00,29.51,29.59,29.51,29.55,3200.0,29.51,29.59,29.51,29.55,3200.0
2007-07-19 14:40:00,29.54,29.56,29.54,29.56,3800.0,29.54,29.56,29.54,29.56,3800.0
2007-07-19 14:45:00,29.55,29.64,29.53,29.6,7700.0,29.55,29.64,29.53,29.6,7700.0
2007-07-19 14:50:00,29.61,29.66,29.59,29.65,4100.0,29.61,29.66,29.59,29.65,4100.0
2007-07-19 14:55:00,29.66,29.67,29.64,29.66,15400.0,29.66,29.67,29.64,29.66,15400.0
2007-07-19 15:00:00,29.67,29.7,29.65,29.68,13200.0,29.67,29.7,29.65,29.68,13200.0
2007-07-19 15:05:00,29.67,29.75,29.66,29.73,22700.0,29.67,29.75,29.66,29.73,22700.0
2007-07-19 15:10:00,29.74,29.78,29.72,29.75,17300.0,29.74,29.78,29.72,29.75,17300.0
2007-07-19 15:15:00,29.77,29.78,29.75,29.78,15300.0,29.77,29.78,29.75,29.78,15300.0
2007-07-19 15:20:00,29.76,29.79,29.76,29.78,26000.0,29.76,29.79,29.76,29.78,26000.0
2007-07-19 15:25:00,29.77,29.83,29.75,29.82,29000.0,29.77,29.83,29.75,29.82,29000.0
2007-07-19 15:30:00,29.82,29.83,29.79,29.83,28500.0,29.82,29.83,29.79,29.83,28500.0
2007-07-19 15:35:00,29.82,29.86,29.73,29.77,34300.0,29.82,29.86,29.73,29.77,34300.0
2007-07-19 15:40:00,29.77,29.82,29.69,29.75,42700.0,29.77,29.82,29.69,29.75,42700.0
2007-07-19 15:45:00,29.74,29.75,29.6,29.7,61300.0,29.74,29.75,29.6,29.7,61300.0
2007-07-19 15:50:00,29.7,29.75,29.69,29.69,23600.0,29.7,29.75,29.69,29.69,23600.0
2007-07-19 15:55:00,29.69,29.72,29.63,29.63,51600.0,29.69,29.72,29.63,29.63,51600.0
2007-07-20 09:30:00,29.84,29.84,29.42,29.65,227700.0,29.84,29.84,29.42,29.65,227700.0
2007-07-20 09:35:00,29.61,29.63,29.5,29.5,6200.0,29.61,29.63,29.5,29.5,6200.0
2007-07-20 09:40:00,29.5,29.52,29.46,29.47,23700.0,29.5,29.52,29.46,29.47,23700.0
2007-07-20 09:45:00,29.47,29.56,29.46,29.5,17300.0,29.47,29.56,29.46,29.5,17300.0
2007-07-20 09:50:00,29.49,29.5,29.34,29.34,19700.0,29.49,29.5,29.34,29.34,19700.0
2007-07-20 09:55:00,29.34,29.34,29.16,29.22,23900.0,29.34,29.34,29.16,29.22,23900.0
2007-07-20 10:00:00,29.22,29.34,29.15,29.32,35400.0,29.22,29.34,29.15,29.32,35400.0
2007-07-20 10:05:00,29.32,29.41,29.32,29.33,13200.0,29.32,29.41,29.32,29.33,13200.0
2007-07-20 10:10:00,29.32,29.38,29.28,29.38,10900.0,29.32,29.38,29.28,29.38,10900.0
2007-07-20 10:15:00,29.38,29.38,29.32,29.37,6300.0,29.38,29.38,29.32,29.37,6300.0
2007-07-20 10:20:00,29.39,29.39,29.35,29.36,8000.0,29.39,29.39,29.35,29.36,8000.0
2007-07-20 10:25:00,29.38,29.43,29.32,29.39,15400.0,29.38,29.43,29.32,29.39,15400.0
2007-07-20 10:30:00,29.42,29.47,29.25,29.25,14000.0,29.42,29.47,29.25,29.25,14000.0
2007-07-20 10:35:00,29.25,29.29,29.18,29.27,13300.0,29.25,29.29,29.18,29.27,13300.0
2007-07-20 10:40:00,29.29,29.36,29.29,29.35,12400.0,29.29,29.36,29.29,29.35,12400.0
2007-07-20 10:45:00,29.35,29.35,29.15,29.24,18100.0,29.35,29.35,29.15,29.24,18100.0
2007-07-20 10:50:00,29.22,29.29,29.22,29.26,11600.0,29.22,29.29,29.22,29.26,11600.0
2007-07-20 10:55:00,29.28,29.39,29.28,29.35,12000.0,29.28,29.39,29.28,29.35,12000.0
2007-07-20 11:00:00,29.35,29.35,29.23,29.25,75100.0,29.35,29.35,29.23,29.25,75100.0
2007-07-20 11:05:00,29.25,29.33,29.25,29.33,12000.0,29.25,29.33,29.25,29.33,12000.0
2007-07-20 11:10:00,29.29,29.29,29.22,29.23,39500.0,29.29,29.29,29.22,29.23,39500.0
2007-07-20 11:15:00,29.24,29.26,29.17,29.18,15200.0,29.24,29.26,29.17,29.18,15200.0
2007-07-20 11:20:00,29.18,29.22,29.18,29.19,152100.0,29.18,29.22,29.18,29.19,152100.0
2007-07-20 11:25:00,29.19,29.22,29.19,29.19,17300.0,29.19,29.22,29.19,29.19,17300.0
2007-07-20 11:30:00,29.19,29.29,29.17,29.27,16200.0,29.19,29.29,29.17,29.27,16200.0
2007-07-20 11:35:00,29.29,29.29,29.17,29.2,18400.0,29.29,29.29,29.17,29.2,18400.0
2007-07-20 11:40:00,29.21,29.33,29.19,29.21,33800.0,29.21,29.33,29.19,29.21,33800.0
2007-07-20 11:45:00,29.21,29.31,29.21,29.29,15700.0,29.21,29.31,29.21,29.29,15700.0
2007-07-20 11:50:00,29.31,29.36,29.21,29.21,10800.0,29.31,29.36,29.21,29.21,10800.0
2007-07-20 11:55:00,29.21,29.27,29.2,29.22,11500.0,29.21,29.27,29.2,29.22,11500.0
2007-07-20 12:00:00,29.21,29.23,29.2,29.22,14400.0,29.21,29.23,29.2,29.22,14400.0
2007-07-20 12:05:00,29.22,29.27,29.21,29.21,18100.0,29.22,29.27,29.21,29.21,18100.0
2007-07-20 12:10:00,29.21,29.25,29.2,29.24,7400.0,29.21,29.25,29.2,29.24,7400.0
2007-07-20 12:15:00,29.24,29.25,29.21,29.21,3100.0,29.24,29.25,29.21,29.21,3100.0
2007-07-20 12:20:00,29.23,29.25,29.21,29.25,6000.0,29.23,29.25,29.21,29.25,6000.0
2007-07-20 12:25:00,29.24,29.37,29.24,29.37,7800.0,29.24,29.37,29.24,29.37,7800.0
2007-07-20 12:30:00,29.32,29.34,29.29,29.29,3000.0,29.32,29.34,29.29,29.29,3000.0
2007-07-20 12:35:00,29.29,29.32,29.25,29.28,18200.0,29.29,29.32,29.25,29.28,18200.0
2007-07-20 12:40:00,29.27,29.29,29.25,29.25,12900.0,29.27,29.29,29.25,29.25,12900.0
2007-07-20 12:45:00,29.25,29.25,29.18,29.2,17300.0,29.25,29.25,29.18,29.2,17300.0
2007-07-20 12:50:00,29.2,29.21,29.15,29.19,24800.0,29.2,29.21,29.15,29.19,24800.0
2007-07-20 12:55:00,29.19,29.19,29.15,29.16,14900.0,29.19,29.19,29.15,29.16,14900.0
2007-07-20 13:00:00,29.16,29.17,29.08,29.09,51100.0,29.16,29.17,29.08,29.09,51100.0
2007-07-20 13:05:00,29.07,29.09,29.05,29.05,9400.0,29.07,29.09,29.05,29.05,9400.0
2007-07-20 13:10:00,29.05,29.11,29.01,29.02,40400.0,29.05,29.11,29.01,29.02,40400.0
2007-07-20 13:15:00,29.01,29.1,29.0,29.1,30600.0,29.01,29.1,29.0,29.1,30600.0
2007-07-20 13:20:00,29.1,29.13,29.1,29.13,12900.0,29.1,29.13,29.1,29.13,12900.0
2007-07-20 13:25:00,29.12,29.22,29.1,29.21,34000.0,29.12,29.22,29.1,29.21,34000.0
2007-07-20 13:30:00,29.21,29.28,29.18,29.18,6500.0,29.21,29.28,29.18,29.18,6500.0
2007-07-20 13:35:00,29.19,29.26,29.14,29.25,10700.0,29.19,29.26,29.14,29.25,10700.0
2007-07-20 13:40:00,29.27,29.33,29.22,29.25,21200.0,29.27,29.33,29.22,29.25,21200.0
2007-07-20 13:45:00,29.25,29.3,29.23,29.26,8200.0,29.25,29.3,29.23,29.26,8200.0
2007-07-20 13:50:00,29.26,29.3,29.24,29.27,10400.0,29.26,29.3,29.24,29.27,10400.0
2007-07-20 13:55:00,29.27,29.29,29.22,29.24,3700.0,29.27,29.29,29.22,29.24,3700.0
2007-07-20 14:00:00,29.23,29.23,29.18,29.23,9800.0,29.23,29.23,29.18,29.23,9800.0
2007-07-20 14:05:00,29.24,29.45,29.23,29.36,23400.0,29.24,29.45,29.23,29.36,23400.0
2007-07-20 14:10:00,29.36,29.36,29.25,29.3,21100.0,29.36,29.36,29.25,29.3,21100.0
2007-07-20 14:15:00,29.3,29.39,29.28,29.37,35900.0,29.3,29.39,29.28,29.37,35900.0
2007-07-20 14:20:00,29.37,29.41,29.32,29.4,15500.0,29.37,29.41,29.32,29.4,15500.0
2007-07-20 14:25:00,29.4,29.46,29.38,29.46,35400.0,29.4,29.46,29.38,29.46,35400.0
2007-07-20 14:30:00,29.44,29.46,29.37,29.43,18500.0,29.44,29.46,29.37,29.43,18500.0
2007-07-20 14:35:00,29.43,29.44,29.25,29.26,23500.0,29.43,29.44,29.25,29.26,23500.0
2007-07-20 14:40:00,29.3,29.31,29.18,29.2,13100.0,29.3,29.31,29.18,29.2,13100.0
2007-07-20 14:45:00,29.19,29.28,29.17,29.28,10300.0,29.19,29.28,29.17,29.28,10300.0
2007-07-20 14:50:00,29.26,29.27,29.22,29.24,5400.0,29.26,29.27,29.22,29.24,5400.0
2007-07-20 14:55:00,29.25,29.27,29.19,29.25,10800.0,29.25,29.27,29.19,29.25,10800.0
2007-07-20 15:00:00,29.25,29.3,29.25,29.3,8300.0,29.25,29.3,29.25,29.3,8300.0
2007-07-20 15:05:00,29.31,29.34,29.19,29.19,20800.0,29.31,29.34,29.19,29.19,20800.0
2007-07-20 15:10:00,29.2,29.2,29.14,29.17,12600.0,29.2,29.2,29.14,29.17,12600.0
2007-07-20 15:15:00,29.17,29.24,29.17,29.23,8000.0,29.17,29.24,29.17,29.23,8000.0
2007-07-20 15:20:00,29.24,29.34,29.22,29.25,23500.0,29.24,29.34,29.22,29.25,23500.0
2007-07-20 15:25:00,29.25,29.3,29.22,29.26,17600.0,29.25,29.3,29.22,29.26,17600.0
2007-07-20 15:30:00,29.26,29.26,29.19,29.24,33200.0,29.26,29.26,29.19,29.24,33200.0
2007-07-20 15:35:00,29.24,29.32,29.22,29.25,24900.0,29.24,29.32,29.22,29.25,24900.0
2007-07-20 15:40:00,29.25,29.38,29.25,29.34,45800.0,29.25,29.38,29.25,29.34,45800.0
2007-07-20 15:45:00,29.34,29.43,29.34,29.38,57000.0,29.34,29.43,29.34,29.38,57000.0
2007-07-20 15:50:00,29.38,29.39,29.28,29.31,57900.0,29.38,29.39,29.28,29.31,57900.0
2007-07-20 15:55:00,29.32,29.37,29.28,29.35,94100.0,29.32,29.37,29.28,29.35,94100.0
2007-07-23 09:30:00,29.52,29.6,29.52,29.56,20700.0,29.52,29.6,29.52,29.56,20700.0
2007-07-23 09:35:00,29.56,29.56,29.44,29.49,22200.0,29.56,29.56,29.44,29.49,22200.0
2007-07-23 09:40:00,29.49,29.49,29.37,29.38,18200.0,29.49,29.49,29.37,29.38,18200.0
2007-07-23 09:45:00,29.37,29.38,29.29,29.31,19500.0,29.37,29.38,29.29,29.31,19500.0
2007-07-23 09:50:00,29.32,29.42,29.31,29.33,26200.0,29.32,29.42,29.31,29.33,26200.0
2007-07-23 09:55:00,29.32,29.33,29.28,29.28,22700.0,29.32,29.33,29.28,29.28,22700.0
2007-07-23 10:00:00,29.28,29.32,29.26,29.3,30200.0,29.28,29.32,29.26,29.3,30200.0
2007-07-23 10:05:00,29.3,29.3,29.13,29.13,29000.0,29.3,29.3,29.13,29.13,29000.0
2007-07-23 10:10:00,29.13,29.14,29.02,29.06,17600.0,29.13,29.14,29.02,29.06,17600.0
2007-07-23 10:15:00,29.09,29.12,29.05,29.05,9900.0,29.09,29.12,29.05,29.05,9900.0
2007-07-23 10:20:00,29.05,29.07,29.04,29.05,18700.0,29.05,29.07,29.04,29.05,18700.0
2007-07-23 10:25:00,29.05,29.08,29.01,29.03,21500.0,29.05,29.08,29.01,29.03,21500.0
2007-07-23 10:30:00,29.05,29.06,29.02,29.05,16300.0,29.05,29.06,29.02,29.05,16300.0
2007-07-23 10:35:00,29.07,29.07,29.0,29.01,18600.0,29.07,29.07,29.0,29.01,18600.0
2007-07-23 10:40:00,29.0,29.02,29.0,29.0,20400.0,29.0,29.02,29.0,29.0,20400.0
2007-07-23 10:45:00,29.0,29.02,28.98,29.02,25000.0,29.0,29.02,28.98,29.02,25000.0
2007-07-23 10:50:00,29.02,29.1,29.01,29.09,12300.0,29.02,29.1,29.01,29.09,12300.0
2007-07-23 10:55:00,29.09,29.28,29.09,29.21,22600.0,29.09,29.28,29.09,29.21,22600.0
2007-07-23 11:00:00,29.23,29.27,29.13,29.13,10300.0,29.23,29.27,29.13,29.13,10300.0
2007-07-23 11:05:00,29.12,29.15,29.1,29.1,7800.0,29.12,29.15,29.1,29.1,7800.0
2007-07-23 11:10:00,29.08,29.09,29.01,29.05,12900.0,29.08,29.09,29.01,29.05,12900.0
2007-07-23 11:15:00,29.06,29.07,29.06,29.07,8600.0,29.06,29.07,29.06,29.07,8600.0
2007-07-23 11:20:00,29.06,29.1,29.05,29.06,11300.0,29.06,29.1,29.05,29.06,11300.0
2007-07-23 11:25:00,29.06,29.08,29.04,29.04,11400.0,29.06,29.08,29.04,29.04,11400.0
2007-07-23 11:30:00,29.04,29.13,29.03,29.1,20300.0,29.04,29.13,29.03,29.1,20300.0
2007-07-23 11:35:00,29.1,29.12,29.07,29.08,14200.0,29.1,29.12,29.07,29.08,14200.0
2007-07-23 11:40:00,29.08,29.08,29.06,29.07,9000.0,29.08,29.08,29.06,29.07,9000.0
2007-07-23 11:45:00,29.07,29.08,29.02,29.02,10100.0,29.07,29.08,29.02,29.02,10100.0
2007-07-23 11:50:00,29.02,29.04,29.02,29.02,14500.0,29.02,29.04,29.02,29.02,14500.0
2007-07-23 11:55:00,29.01,29.04,29.0,29.0,8900.0,29.01,29.04,29.0,29.0,8900.0
2007-07-23 12:00:00,29.0,29.06,29.0,29.06,8900.0,29.0,29.06,29.0,29.06,8900.0
2007-07-23 12:05:00,29.08,29.13,29.07,29.13,18100.0,29.08,29.13,29.07,29.13,18100.0
2007-07-23 12:10:00,29.12,29.15,29.12,29.15,8100.0,29.12,29.15,29.12,29.15,8100.0
2007-07-23 12:15:00,29.15,29.2,29.15,29.19,6300.0,29.15,29.2,29.15,29.19,6300.0
2007-07-23 12:20:00,29.18,29.19,29.11,29.11,8600.0,29.18,29.19,29.11,29.11,8600.0
2007-07-23 12:25:00,29.1,29.11,29.05,29.05,5900.0,29.1,29.11,29.05,29.05,5900.0
2007-07-23 12:30:00,29.05,29.06,29.0,29.04,15800.0,29.05,29.06,29.0,29.04,15800.0
2007-07-23 12:35:00,29.05,29.05,28.99,29.0,16300.0,29.05,29.05,28.99,29.0,16300.0
2007-07-23 12:40:00,29.01,29.01,29.0,29.0,6200.0,29.01,29.01,29.0,29.0,6200.0
2007-07-23 12:45:00,29.01,29.06,29.0,29.05,9900.0,29.01,29.06,29.0,29.05,9900.0
2007-07-23 12:50:00,29.05,29.08,29.05,29.06,11600.0,29.05,29.08,29.05,29.06,11600.0
2007-07-23 12:55:00,29.07,29.08,29.05,29.07,16800.0,29.07,29.08,29.05,29.07,16800.0
2007-07-23 13:00:00,29.08,29.08,29.04,29.05,9700.0,29.08,29.08,29.04,29.05,9700.0
2007-07-23 13:05:00,29.05,29.05,29.02,29.03,15400.0,29.05,29.05,29.02,29.03,15400.0
2007-07-23 13:10:00,29.03,29.04,29.01,29.01,8600.0,29.03,29.04,29.01,29.01,8600.0
2007-07-23 13:15:00,29.02,29.05,29.02,29.04,7800.0,29.02,29.05,29.02,29.04,7800.0
2007-07-23 13:20:00,29.04,29.07,29.03,29.05,9100.0,29.04,29.07,29.03,29.05,9100.0
2007-07-23 13:25:00,29.05,29.05,29.01,29.02,10200.0,29.05,29.05,29.01,29.02,10200.0
2007-07-23 13:30:00,29.02,29.05,29.02,29.04,11200.0,29.02,29.05,29.02,29.04,11200.0
2007-07-23 13:35:00,29.04,29.06,29.04,29.04,9000.0,29.04,29.06,29.04,29.04,9000.0
2007-07-23 13:40:00,29.04,29.05,29.04,29.04,10100.0,29.04,29.05,29.04,29.04,10100.0
2007-07-23 13:45:00,29.04,29.06,28.98,28.98,12400.0,29.04,29.06,28.98,28.98,12400.0
2007-07-23 13:50:00,28.98,28.98,28.9,28.91,15500.0,28.98,28.98,28.9,28.91,15500.0
2007-07-23 13:55:00,28.92,29.05,28.92,29.04,40500.0,28.92,29.05,28.92,29.04,40500.0
2007-07-23 14:00:00,29.05,29.05,28.96,28.97,13400.0,29.05,29.05,28.96,28.97,13400.0
2007-07-23 14:05:00,28.96,28.99,28.92,28.93,24700.0,28.96,28.99,28.92,28.93,24700.0
2007-07-23 14:10:00,28.94,29.04,28.94,29.02,25200.0,28.94,29.04,28.94,29.02,25200.0
2007-07-23 14:15:00,29.01,29.09,28.99,29.08,6800.0,29.01,29.09,28.99,29.08,6800.0
2007-07-23 14:20:00,29.08,29.14,29.02,29.12,16000.0,29.08,29.14,29.02,29.12,16000.0
2007-07-23 14:25:00,29.14,29.18,29.1,29.12,15800.0,29.14,29.18,29.1,29.12,15800.0
2007-07-23 14:30:00,29.13,29.18,29.12,29.14,5900.0,29.13,29.18,29.12,29.14,5900.0
2007-07-23 14:35:00,29.15,29.23,29.15,29.22,12200.0,29.15,29.23,29.15,29.22,12200.0
2007-07-23 14:40:00,29.22,29.27,29.19,29.26,15900.0,29.22,29.27,29.19,29.26,15900.0
2007-07-23 14:45:00,29.27,29.3,29.19,29.22,11600.0,29.27,29.3,29.19,29.22,11600.0
2007-07-23 14:50:00,29.24,29.3,29.17,29.17,6200.0,29.24,29.3,29.17,29.17,6200.0
2007-07-23 14:55:00,29.19,29.26,29.16,29.21,11500.0,29.19,29.26,29.16,29.21,11500.0
2007-07-23 15:00:00,29.2,29.2,29.13,29.17,8300.0,29.2,29.2,29.13,29.17,8300.0
2007-07-23 15:05:00,29.17,29.19,29.13,29.17,9700.0,29.17,29.19,29.13,29.17,9700.0
2007-07-23 15:10:00,29.18,29.22,29.18,29.22,7100.0,29.18,29.22,29.18,29.22,7100.0
2007-07-23 15:15:00,29.22,29.27,29.22,29.25,7600.0,29.22,29.27,29.22,29.25,7600.0
2007-07-23 15:20:00,29.25,29.28,29.25,29.28,9300.0,29.25,29.28,29.25,29.28,9300.0
2007-07-23 15:25:00,29.28,29.32,29.23,29.31,19100.0,29.28,29.32,29.23,29.31,19100.0
2007-07-23 15:30:00,29.31,29.31,29.21,29.23,15900.0,29.31,29.31,29.21,29.23,15900.0
2007-07-23 15:35:00,29.23,29.26,29.18,29.23,20900.0,29.23,29.26,29.18,29.23,20900.0
2007-07-23 15:40:00,29.23,29.35,29.23,29.32,44800.0,29.23,29.35,29.23,29.32,44800.0
2007-07-23 15:45:00,29.31,29.31,29.2,29.25,54600.0,29.31,29.31,29.2,29.25,54600.0
2007-07-23 15:50:00,29.25,29.28,29.2,29.23,12700.0,29.25,29.28,29.2,29.23,12700.0
2007-07-23 15:55:00,29.22,29.25,29.2,29.22,21800.0,29.22,29.25,29.2,29.22,21800.0
2007-07-24 09:30:00,29.09,29.24,28.89,28.98,34100.0,29.09,29.24,28.89,28.98,34100.0
2007-07-24 09:35:00,28.98,29.09,28.94,28.94,27300.0,28.98,29.09,28.94,28.94,27300.0
2007-07-24 09:40:00,28.91,29.02,28.88,29.01,22300.0,28.91,29.02,28.88,29.01,22300.0
2007-07-24 09:45:00,28.96,29.07,28.94,28.95,40400.0,28.96,29.07,28.94,28.95,40400.0
2007-07-24 09:50:00,28.98,29.27,28.98,29.08,23600.0,28.98,29.27,28.98,29.08,23600.0
2007-07-24 09:55:00,29.07,29.14,29.07,29.13,11400.0,29.07,29.14,29.07,29.13,11400.0
2007-07-24 10:00:00,29.12,29.18,29.0,29.01,41500.0,29.12,29.18,29.0,29.01,41500.0
2007-07-24 10:05:00,29.0,29.07,28.96,29.01,35100.0,29.0,29.07,28.96,29.01,35100.0
2007-07-24 10:10:00,29.02,29.05,29.0,29.02,8700.0,29.02,29.05,29.0,29.02,8700.0
2007-07-24 10:15:00,29.02,29.06,29.0,29.06,55900.0,29.02,29.06,29.0,29.06,55900.0
2007-07-24 10:20:00,29.07,29.07,29.0,29.0,16100.0,29.07,29.07,29.0,29.0,16100.0
2007-07-24 10:25:00,29.0,29.05,29.0,29.05,18900.0,29.0,29.05,29.0,29.05,18900.0
2007-07-24 10:30:00,29.05,29.08,29.04,29.07,13400.0,29.05,29.08,29.04,29.07,13400.0
2007-07-24 10:35:00,29.07,29.08,29.04,29.07,10700.0,29.07,29.08,29.04,29.07,10700.0
2007-07-24 10:40:00,29.08,29.09,29.03,29.03,17600.0,29.08,29.09,29.03,29.03,17600.0
2007-07-24 10:45:00,29.04,29.06,29.02,29.06,10000.0,29.04,29.06,29.02,29.06,10000.0
2007-07-24 10:50:00,29.06,29.08,29.03,29.04,20900.0,29.06,29.08,29.03,29.04,20900.0
2007-07-24 10:55:00,29.05,29.07,29.03,29.05,58200.0,29.05,29.07,29.03,29.05,58200.0
2007-07-24 11:00:00,29.05,29.07,29.02,29.05,27600.0,29.05,29.07,29.02,29.05,27600.0
2007-07-24 11:05:00,29.06,29.08,29.05,29.07,18700.0,29.06,29.08,29.05,29.07,18700.0
2007-07-24 11:10:00,29.07,29.08,29.04,29.08,48500.0,29.07,29.08,29.04,29.08,48500.0
2007-07-24 11:15:00,29.08,29.12,29.08,29.11,16600.0,29.08,29.12,29.08,29.11,16600.0
2007-07-24 11:20:00,29.12,29.14,29.1,29.14,26200.0,29.12,29.14,29.1,29.14,26200.0
2007-07-24 11:25:00,29.14,29.37,29.14,29.33,45500.0,29.14,29.37,29.14,29.33,45500.0
2007-07-24 11:30:00,29.31,29.35,29.29,29.34,22400.0,29.31,29.35,29.29,29.34,22400.0
2007-07-24 11:35:00,29.34,29.35,29.33,29.35,35800.0,29.34,29.35,29.33,29.35,35800.0
2007-07-24 11:40:00,29.34,29.4,29.34,29.39,36900.0,29.34,29.4,29.34,29.39,36900.0
2007-07-24 11:45:00,29.4,29.43,29.35,29.38,27900.0,29.4,29.43,29.35,29.38,27900.0
2007-07-24 11:50:00,29.37,29.47,29.35,29.44,14400.0,29.37,29.47,29.35,29.44,14400.0
2007-07-24 11:55:00,29.44,29.53,29.42,29.52,18700.0,29.44,29.53,29.42,29.52,18700.0
2007-07-24 12:00:00,29.53,29.63,29.49,29.62,29300.0,29.53,29.63,29.49,29.62,29300.0
2007-07-24 12:05:00,29.63,29.68,29.53,29.61,22400.0,29.63,29.68,29.53,29.61,22400.0
2007-07-24 12:10:00,29.6,29.61,29.5,29.55,20400.0,29.6,29.61,29.5,29.55,20400.0
2007-07-24 12:15:00,29.54,29.61,29.53,29.57,72900.0,29.54,29.61,29.53,29.57,72900.0
2007-07-24 12:20:00,29.58,29.63,29.5,29.55,16200.0,29.58,29.63,29.5,29.55,16200.0
2007-07-24 12:25:00,29.57,29.68,29.5,29.66,21600.0,29.57,29.68,29.5,29.66,21600.0
2007-07-24 12:30:00,29.69,29.83,29.69,29.73,17500.0,29.69,29.83,29.69,29.73,17500.0
2007-07-24 12:35:00,29.74,29.74,29.63,29.63,10900.0,29.74,29.74,29.63,29.63,10900.0
2007-07-24 12:40:00,29.64,29.77,29.61,29.76,15200.0,29.64,29.77,29.61,29.76,15200.0
2007-07-24 12:45:00,29.76,29.82,29.6,29.73,40400.0,29.76,29.82,29.6,29.73,40400.0
2007-07-24 12:50:00,29.73,29.82,29.72,29.82,23300.0,29.73,29.82,29.72,29.82,23300.0
2007-07-24 12:55:00,29.8,29.92,29.8,29.91,16400.0,29.8,29.92,29.8,29.91,16400.0
2007-07-24 13:00:00,29.91,29.99,29.87,29.91,25600.0,29.91,29.99,29.87,29.91,25600.0
2007-07-24 13:05:00,29.9,29.92,29.82,29.84,16900.0,29.9,29.92,29.82,29.84,16900.0
2007-07-24 13:10:00,29.83,29.83,29.72,29.8,14500.0,29.83,29.83,29.72,29.8,14500.0
2007-07-24 13:15:00,29.8,29.9,29.77,29.86,12900.0,29.8,29.9,29.77,29.86,12900.0
2007-07-24 13:20:00,29.87,29.89,29.79,29.87,11400.0,29.87,29.89,29.79,29.87,11400.0
2007-07-24 13:25:00,29.89,29.9,29.1,29.77,20600.0,29.89,29.9,29.1,29.77,20600.0
2007-07-24 13:30:00,29.77,29.86,29.77,29.86,10100.0,29.77,29.86,29.77,29.86,10100.0
2007-07-24 13:35:00,29.86,29.86,29.8,29.85,7200.0,29.86,29.86,29.8,29.85,7200.0
2007-07-24 13:40:00,29.84,29.89,29.79,29.8,9200.0,29.84,29.89,29.79,29.8,9200.0
2007-07-24 13:45:00,29.79,29.85,29.75,29.83,6700.0,29.79,29.85,29.75,29.83,6700.0
2007-07-24 13:50:00,29.84,29.86,29.65,29.85,18000.0,29.84,29.86,29.65,29.85,18000.0
2007-07-24 13:55:00,29.85,29.88,29.76,29.81,11700.0,29.85,29.88,29.76,29.81,11700.0
2007-07-24 14:00:00,29.84,29.84,29.76,29.78,9000.0,29.84,29.84,29.76,29.78,9000.0
2007-07-24 14:05:00,29.76,29.77,29.67,29.73,20300.0,29.76,29.77,29.67,29.73,20300.0
2007-07-24 14:10:00,29.72,29.79,29.72,29.77,18500.0,29.72,29.79,29.72,29.77,18500.0
2007-07-24 14:15:00,29.77,29.81,29.72,29.74,13600.0,29.77,29.81,29.72,29.74,13600.0
2007-07-24 14:20:00,29.74,29.84,29.74,29.81,22200.0,29.74,29.84,29.74,29.81,22200.0
2007-07-24 14:25:00,29.8,29.87,29.8,29.84,15600.0,29.8,29.87,29.8,29.84,15600.0
2007-07-24 14:30:00,29.84,29.87,29.76,29.77,52600.0,29.84,29.87,29.76,29.77,52600.0
2007-07-24 14:35:00,29.77,29.81,29.69,29.69,31800.0,29.77,29.81,29.69,29.69,31800.0
2007-07-24 14:40:00,29.69,29.69,29.37,29.57,59000.0,29.69,29.69,29.37,29.57,59000.0
2007-07-24 14:45:00,29.55,29.62,29.48,29.57,20100.0,29.55,29.62,29.48,29.57,20100.0
2007-07-24 14:50:00,29.57,29.68,29.55,29.68,24700.0,29.57,29.68,29.55,29.68,24700.0
2007-07-24 14:55:00,29.66,29.73,29.57,29.64,22300.0,29.66,29.73,29.57,29.64,22300.0
2007-07-24 15:00:00,29.63,29.68,29.47,29.49,34500.0,29.63,29.68,29.47,29.49,34500.0
2007-07-24 15:05:00,29.48,29.58,29.37,29.41,24900.0,29.48,29.58,29.37,29.41,24900.0
2007-07-24 15:10:00,29.41,29.46,29.34,29.35,24900.0,29.41,29.46,29.34,29.35,24900.0
2007-07-24 15:15:00,29.35,29.46,29.33,29.43,32300.0,29.35,29.46,29.33,29.43,32300.0
2007-07-24 15:20:00,29.43,29.56,29.4,29.53,41500.0,29.43,29.56,29.4,29.53,41500.0
2007-07-24 15:25:00,29.53,29.58,29.48,29.49,37600.0,29.53,29.58,29.48,29.49,37600.0
2007-07-24 15:30:00,29.49,29.6,29.48,29.51,56100.0,29.49,29.6,29.48,29.51,56100.0
2007-07-24 15:35:00,29.5,29.59,29.42,29.49,40600.0,29.5,29.59,29.42,29.49,40600.0
2007-07-24 15:40:00,29.48,29.57,29.44,29.53,42600.0,29.48,29.57,29.44,29.53,42600.0
2007-07-24 15:45:00,29.53,29.67,29.51,29.67,49000.0,29.53,29.67,29.51,29.67,49000.0
2007-07-24 15:50:00,29.65,29.69,29.55,29.68,84300.0,29.65,29.69,29.55,29.68,84300.0
2007-07-24 15:55:00,29.68,29.78,29.64,29.74,89500.0,29.68,29.78,29.64,29.74,89500.0
2007-07-25 09:30:00,30.19,30.77,30.15,30.76,171600.0,30.19,30.77,30.15,30.76,171600.0
2007-07-25 09:35:00,30.71,31.15,30.7,31.15,139100.0,30.71,31.15,30.7,31.15,139100.0
2007-07-25 09:40:00,31.13,31.47,31.13,31.41,82800.0,31.13,31.47,31.13,31.41,82800.0
2007-07-25 09:45:00,31.41,31.59,31.39,31.59,123600.0,31.41,31.59,31.39,31.59,123600.0
2007-07-25 09:50:00,31.59,31.75,31.59,31.67,162400.0,31.59,31.75,31.59,31.67,162400.0
2007-07-25 09:55:00,31.67,32.5,31.66,32.39,284300.0,31.67,32.5,31.66,32.39,284300.0
2007-07-25 10:00:00,32.4,32.43,31.92,32.06,217300.0,32.4,32.43,31.92,32.06,217300.0
2007-07-25 10:05:00,32.04,32.22,32.0,32.04,114400.0,32.04,32.22,32.0,32.04,114400.0
2007-07-25 10:10:00,32.03,32.04,31.92,31.98,98400.0,32.03,32.04,31.92,31.98,98400.0
2007-07-25 10:15:00,31.98,32.09,31.96,32.01,99600.0,31.98,32.09,31.96,32.01,99600.0
2007-07-25 10:20:00,32.02,32.05,31.95,31.95,82200.0,32.02,32.05,31.95,31.95,82200.0
2007-07-25 10:25:00,31.95,32.05,31.91,31.94,79900.0,31.95,32.05,31.91,31.94,79900.0
2007-07-25 10:30:00,31.94,31.94,31.74,31.84,135900.0,31.94,31.94,31.74,31.84,135900.0
2007-07-25 10:35:00,31.87,31.99,31.73,31.77,194000.0,31.87,31.99,31.73,31.77,194000.0
2007-07-25 10:40:00,31.79,31.8,31.51,31.58,130000.0,31.79,31.8,31.51,31.58,130000.0
2007-07-25 10:45:00,31.58,31.66,31.49,31.64,83400.0,31.58,31.66,31.49,31.64,83400.0
2007-07-25 10:50:00,31.64,31.97,31.62,31.86,88300.0,31.64,31.97,31.62,31.86,88300.0
2007-07-25 10:55:00,31.82,31.98,31.81,31.97,124800.0,31.82,31.98,31.81,31.97,124800.0
2007-07-25 11:00:00,31.97,32.08,31.96,31.98,94300.0,31.97,32.08,31.96,31.98,94300.0
2007-07-25 11:05:00,31.99,32.0,31.91,31.94,56000.0,31.99,32.0,31.91,31.94,56000.0
2007-07-25 11:10:00,31.94,31.98,31.76,31.78,51300.0,31.94,31.98,31.76,31.78,51300.0
2007-07-25 11:15:00,31.75,31.98,31.73,31.97,58000.0,31.75,31.98,31.73,31.97,58000.0
2007-07-25 11:20:00,31.97,32.09,31.92,31.97,92300.0,31.97,32.09,31.92,31.97,92300.0
2007-07-25 11:25:00,31.98,32.16,31.98,32.16,50300.0,31.98,32.16,31.98,32.16,50300.0
2007-07-25 11:30:00,32.16,32.36,32.13,32.22,123700.0,32.16,32.36,32.13,32.22,123700.0
2007-07-25 11:35:00,32.28,32.35,32.23,32.26,33900.0,32.28,32.35,32.23,32.26,33900.0
2007-07-25 11:40:00,32.26,32.26,32.1,32.1,17700.0,32.26,32.26,32.1,32.1,17700.0
2007-07-25 11:45:00,32.09,32.22,32.01,32.18,35600.0,32.09,32.22,32.01,32.18,35600.0
2007-07-25 11:50:00,32.2,32.28,32.16,32.22,33700.0,32.2,32.28,32.16,32.22,33700.0
2007-07-25 11:55:00,32.22,32.35,32.17,32.19,95200.0,32.22,32.35,32.17,32.19,95200.0
2007-07-25 12:00:00,32.18,32.24,32.15,32.21,32800.0,32.18,32.24,32.15,32.21,32800.0
2007-07-25 12:05:00,32.24,32.47,32.2,32.42,60400.0,32.24,32.47,32.2,32.42,60400.0
2007-07-25 12:10:00,32.42,32.43,32.31,32.4,35000.0,32.42,32.43,32.31,32.4,35000.0
2007-07-25 12:15:00,32.39,32.48,32.32,32.47,40900.0,32.39,32.48,32.32,32.47,40900.0
2007-07-25 12:20:00,32.48,32.49,32.45,32.47,15200.0,32.48,32.49,32.45,32.47,15200.0
2007-07-25 12:25:00,32.47,32.66,32.46,32.6,64700.0,32.47,32.66,32.46,32.6,64700.0
2007-07-25 12:30:00,32.62,32.72,32.5,32.72,76700.0,32.62,32.72,32.5,32.72,76700.0
2007-07-25 12:35:00,32.72,32.76,32.0,32.49,125700.0,32.72,32.76,32.0,32.49,125700.0
2007-07-25 12:40:00,32.46,32.58,32.46,32.5,63700.0,32.46,32.58,32.46,32.5,63700.0
2007-07-25 12:45:00,32.5,32.52,32.35,32.4,55200.0,32.5,32.52,32.35,32.4,55200.0
2007-07-25 12:50:00,32.4,32.4,32.1,32.39,68800.0,32.4,32.4,32.1,32.39,68800.0
2007-07-25 12:55:00,32.35,32.7,32.35,32.58,67600.0,32.35,32.7,32.35,32.58,67600.0
2007-07-25 13:00:00,32.58,32.64,32.57,32.63,28400.0,32.58,32.64,32.57,32.63,28400.0
2007-07-25 13:05:00,32.62,32.62,32.55,32.56,42600.0,32.62,32.62,32.55,32.56,42600.0
2007-07-25 13:10:00,32.56,32.58,32.47,32.5,41000.0,32.56,32.58,32.47,32.5,41000.0
2007-07-25 13:15:00,32.52,32.54,32.49,32.54,20200.0,32.52,32.54,32.49,32.54,20200.0
2007-07-25 13:20:00,32.53,32.54,32.51,32.53,23800.0,32.53,32.54,32.51,32.53,23800.0
2007-07-25 13:25:00,32.53,32.55,32.43,32.43,33600.0,32.53,32.55,32.43,32.43,33600.0
2007-07-25 13:30:00,32.43,32.5,32.4,32.48,39900.0,32.43,32.5,32.4,32.48,39900.0
2007-07-25 13:35:00,32.48,32.5,32.45,32.48,17900.0,32.48,32.5,32.45,32.48,17900.0
2007-07-25 13:40:00,32.47,32.53,32.46,32.47,29300.0,32.47,32.53,32.46,32.47,29300.0
2007-07-25 13:45:00,32.48,32.5,32.44,32.49,20800.0,32.48,32.5,32.44,32.49,20800.0
2007-07-25 13:50:00,32.49,32.5,32.29,32.34,54200.0,32.49,32.5,32.29,32.34,54200.0
2007-07-25 13:55:00,32.33,32.35,32.28,32.33,42000.0,32.33,32.35,32.28,32.33,42000.0
2007-07-25 14:00:00,32.3,32.35,32.25,32.3,46600.0,32.3,32.35,32.25,32.3,46600.0
2007-07-25 14:05:00,32.31,32.37,32.24,32.29,32400.0,32.31,32.37,32.24,32.29,32400.0
2007-07-25 14:10:00,32.29,32.42,32.11,32.18,71500.0,32.29,32.42,32.11,32.18,71500.0
2007-07-25 14:15:00,32.21,32.29,32.12,32.28,37400.0,32.21,32.29,32.12,32.28,37400.0
2007-07-25 14:20:00,32.28,32.43,32.26,32.4,21400.0,32.28,32.43,32.26,32.4,21400.0
2007-07-25 14:25:00,32.4,32.5,32.38,32.48,41500.0,32.4,32.5,32.38,32.48,41500.0
2007-07-25 14:30:00,32.49,32.55,32.48,32.52,44100.0,32.49,32.55,32.48,32.52,44100.0
2007-07-25 14:35:00,32.52,32.55,32.5,32.51,26000.0,32.52,32.55,32.5,32.51,26000.0
2007-07-25 14:40:00,32.52,32.55,32.4,32.55,36100.0,32.52,32.55,32.4,32.55,36100.0
2007-07-25 14:45:00,32.54,32.57,32.48,32.53,20400.0,32.54,32.57,32.48,32.53,20400.0
2007-07-25 14:50:00,32.52,32.55,32.47,32.47,18200.0,32.52,32.55,32.47,32.47,18200.0
2007-07-25 14:55:00,32.45,32.5,32.45,32.49,39600.0,32.45,32.5,32.45,32.49,39600.0
2007-07-25 15:00:00,32.5,32.59,32.49,32.58,72100.0,32.5,32.59,32.49,32.58,72100.0
2007-07-25 15:05:00,32.58,32.63,32.5,32.63,29000.0,32.58,32.63,32.5,32.63,29000.0
2007-07-25 15:10:00,32.63,32.7,32.56,32.6,69900.0,32.63,32.7,32.56,32.6,69900.0
2007-07-25 15:15:00,32.6,32.61,32.56,32.61,38100.0,32.6,32.61,32.56,32.61,38100.0
2007-07-25 15:20:00,32.61,32.63,32.58,32.59,60500.0,32.61,32.63,32.58,32.59,60500.0
2007-07-25 15:25:00,32.59,32.62,32.51,32.57,35900.0,32.59,32.62,32.51,32.57,35900.0
2007-07-25 15:30:00,32.59,32.61,32.58,32.59,36800.0,32.59,32.61,32.58,32.59,36800.0
2007-07-25 15:35:00,32.59,32.6,32.57,32.59,63000.0,32.59,32.6,32.57,32.59,63000.0
2007-07-25 15:40:00,32.59,32.62,32.57,32.6,91000.0,32.59,32.62,32.57,32.6,91000.0
2007-07-25 15:45:00,32.6,32.62,32.56,32.62,122300.0,32.6,32.62,32.56,32.62,122300.0
2007-07-25 15:50:00,32.62,32.94,32.6,32.83,179600.0,32.62,32.94,32.6,32.83,179600.0
2007-07-25 15:55:00,32.81,33.0,32.81,32.89,134900.0,32.81,33.0,32.81,32.89,134900.0
2007-07-26 09:30:00,32.7,32.96,32.62,32.8,67700.0,32.7,32.96,32.62,32.8,67700.0
2007-07-26 09:35:00,32.8,32.8,32.58,32.63,22700.0,32.8,32.8,32.58,32.63,22700.0
2007-07-26 09:40:00,32.62,32.76,32.6,32.75,38500.0,32.62,32.76,32.6,32.75,38500.0
2007-07-26 09:45:00,32.74,32.88,32.73,32.81,58000.0,32.74,32.88,32.73,32.81,58000.0
2007-07-26 09:50:00,32.8,33.0,32.79,32.83,37400.0,32.8,33.0,32.79,32.83,37400.0
2007-07-26 09:55:00,32.83,33.11,32.81,33.08,69200.0,32.83,33.11,32.81,33.08,69200.0
2007-07-26 10:00:00,33.12,33.15,32.9,33.03,78300.0,33.12,33.15,32.9,33.03,78300.0
2007-07-26 10:05:00,33.02,33.07,32.96,33.07,38900.0,33.02,33.07,32.96,33.07,38900.0
2007-07-26 10:10:00,33.09,33.42,33.03,33.42,66600.0,33.09,33.42,33.03,33.42,66600.0
2007-07-26 10:15:00,33.41,33.54,33.13,33.43,89700.0,33.41,33.54,33.13,33.43,89700.0
2007-07-26 10:20:00,33.42,33.44,33.22,33.37,72900.0,33.42,33.44,33.22,33.37,72900.0
2007-07-26 10:25:00,33.36,33.61,33.33,33.6,85900.0,33.36,33.61,33.33,33.6,85900.0
2007-07-26 10:30:00,33.6,33.72,33.57,33.68,78700.0,33.6,33.72,33.57,33.68,78700.0
2007-07-26 10:35:00,33.66,33.71,33.49,33.61,70700.0,33.66,33.71,33.49,33.61,70700.0
2007-07-26 10:40:00,33.62,33.65,33.52,33.52,48300.0,33.62,33.65,33.52,33.52,48300.0
2007-07-26 10:45:00,33.53,33.72,33.52,33.64,39000.0,33.53,33.72,33.52,33.64,39000.0
2007-07-26 10:50:00,33.62,33.72,33.6,33.65,22500.0,33.62,33.72,33.6,33.65,22500.0
2007-07-26 10:55:00,33.64,33.69,33.51,33.59,23800.0,33.64,33.69,33.51,33.59,23800.0
2007-07-26 11:00:00,33.59,33.59,33.46,33.55,36200.0,33.59,33.59,33.46,33.55,36200.0
2007-07-26 11:05:00,33.54,33.58,33.49,33.55,38600.0,33.54,33.58,33.49,33.55,38600.0
2007-07-26 11:10:00,33.56,33.6,33.52,33.53,24200.0,33.56,33.6,33.52,33.53,24200.0
2007-07-26 11:15:00,33.52,33.54,33.31,33.41,39200.0,33.52,33.54,33.31,33.41,39200.0
2007-07-26 11:20:00,33.45,33.5,33.34,33.5,20100.0,33.45,33.5,33.34,33.5,20100.0
2007-07-26 11:25:00,33.49,33.49,33.4,33.4,15100.0,33.49,33.49,33.4,33.4,15100.0
2007-07-26 11:30:00,33.4,33.5,33.4,33.45,42700.0,33.4,33.5,33.4,33.45,42700.0
2007-07-26 11:35:00,33.46,33.51,33.4,33.5,39500.0,33.46,33.51,33.4,33.5,39500.0
2007-07-26 11:40:00,33.5,33.71,33.48,33.7,38000.0,33.5,33.71,33.48,33.7,38000.0
2007-07-26 11:45:00,33.71,33.72,33.56,33.59,41900.0,33.71,33.72,33.56,33.59,41900.0
2007-07-26 11:50:00,33.59,33.67,33.55,33.61,16600.0,33.59,33.67,33.55,33.61,16600.0
2007-07-26 11:55:00,33.61,33.75,33.57,33.74,47600.0,33.61,33.75,33.57,33.74,47600.0
2007-07-26 12:00:00,33.75,33.85,33.74,33.81,58400.0,33.75,33.85,33.74,33.81,58400.0
2007-07-26 12:05:00,33.81,33.82,33.69,33.72,33500.0,33.81,33.82,33.69,33.72,33500.0
2007-07-26 12:10:00,33.71,33.85,33.68,33.8,50800.0,33.71,33.85,33.68,33.8,50800.0
2007-07-26 12:15:00,33.81,33.83,33.71,33.74,55400.0,33.81,33.83,33.71,33.74,55400.0
2007-07-26 12:20:00,33.74,33.74,33.67,33.69,41400.0,33.74,33.74,33.67,33.69,41400.0
2007-07-26 12:25:00,33.69,33.75,33.69,33.72,39100.0,33.69,33.75,33.69,33.72,39100.0
2007-07-26 12:30:00,33.72,33.75,33.51,33.52,32500.0,33.72,33.75,33.51,33.52,32500.0
2007-07-26 12:35:00,33.52,33.65,33.51,33.61,46700.0,33.52,33.65,33.51,33.61,46700.0
2007-07-26 12:40:00,33.63,33.64,33.53,33.57,23300.0,33.63,33.64,33.53,33.57,23300.0
2007-07-26 12:45:00,33.57,33.57,33.45,33.48,43800.0,33.57,33.57,33.45,33.48,43800.0
2007-07-26 12:50:00,33.48,33.56,33.46,33.51,28100.0,33.48,33.56,33.46,33.51,28100.0
2007-07-26 12:55:00,33.47,33.6,33.44,33.48,28300.0,33.47,33.6,33.44,33.48,28300.0
2007-07-26 13:00:00,33.47,33.47,33.41,33.45,21800.0,33.47,33.47,33.41,33.45,21800.0
2007-07-26 13:05:00,33.45,33.61,33.42,33.49,32000.0,33.45,33.61,33.42,33.49,32000.0
2007-07-26 13:10:00,33.48,33.69,33.45,33.65,23600.0,33.48,33.69,33.45,33.65,23600.0
2007-07-26 13:15:00,33.65,33.73,33.49,33.49,24300.0,33.65,33.73,33.49,33.49,24300.0
2007-07-26 13:20:00,33.49,33.54,33.41,33.44,24200.0,33.49,33.54,33.41,33.44,24200.0
2007-07-26 13:25:00,33.43,33.45,33.4,33.44,24200.0,33.43,33.45,33.4,33.44,24200.0
2007-07-26 13:30:00,33.44,33.53,33.41,33.43,29900.0,33.44,33.53,33.41,33.43,29900.0
2007-07-26 13:35:00,33.43,33.48,33.34,33.35,27300.0,33.43,33.48,33.34,33.35,27300.0
2007-07-26 13:40:00,33.37,33.46,33.33,33.45,27600.0,33.37,33.46,33.33,33.45,27600.0
2007-07-26 13:45:00,33.44,33.51,33.42,33.44,28600.0,33.44,33.51,33.42,33.44,28600.0
2007-07-26 13:50:00,33.43,33.45,33.31,33.34,49500.0,33.43,33.45,33.31,33.34,49500.0
2007-07-26 13:55:00,33.34,33.34,33.17,33.18,30000.0,33.34,33.34,33.17,33.18,30000.0
2007-07-26 14:00:00,33.18,33.35,33.18,33.34,20600.0,33.18,33.35,33.18,33.34,20600.0
2007-07-26 14:05:00,33.34,33.4,33.14,33.25,44200.0,33.34,33.4,33.14,33.25,44200.0
2007-07-26 14:10:00,33.27,33.27,33.18,33.22,17600.0,33.27,33.27,33.18,33.22,17600.0
2007-07-26 14:15:00,33.21,33.32,33.2,33.25,22600.0,33.21,33.32,33.2,33.25,22600.0
2007-07-26 14:20:00,33.26,33.26,33.08,33.08,49100.0,33.26,33.26,33.08,33.08,49100.0
2007-07-26 14:25:00,33.08,33.25,32.93,32.98,58000.0,33.08,33.25,32.93,32.98,58000.0
2007-07-26 14:30:00,32.99,33.0,32.91,32.92,51600.0,32.99,33.0,32.91,32.92,51600.0
2007-07-26 14:35:00,32.92,32.92,32.64,32.7,62500.0,32.92,32.92,32.64,32.7,62500.0
2007-07-26 14:40:00,32.7,32.85,32.42,32.54,68300.0,32.7,32.85,32.42,32.54,68300.0
2007-07-26 14:45:00,32.54,32.6,32.41,32.43,48100.0,32.54,32.6,32.41,32.43,48100.0
2007-07-26 14:50:00,32.44,32.5,32.4,32.48,52000.0,32.44,32.5,32.4,32.48,52000.0
2007-07-26 14:55:00,32.48,32.57,32.43,32.54,54300.0,32.48,32.57,32.43,32.54,54300.0
2007-07-26 15:00:00,32.55,32.59,32.46,32.52,51600.0,32.55,32.59,32.46,32.52,51600.0
2007-07-26 15:05:00,32.52,32.6,32.39,32.55,55600.0,32.52,32.6,32.39,32.55,55600.0
2007-07-26 15:10:00,32.54,32.58,32.42,32.57,37500.0,32.54,32.58,32.42,32.57,37500.0
2007-07-26 15:15:00,32.56,32.69,32.53,32.69,37100.0,32.56,32.69,32.53,32.69,37100.0
2007-07-26 15:20:00,32.68,32.8,32.64,32.8,53700.0,32.68,32.8,32.64,32.8,53700.0
2007-07-26 15:25:00,32.8,32.8,32.5,32.57,70000.0,32.8,32.8,32.5,32.57,70000.0
2007-07-26 15:30:00,32.57,32.71,32.44,32.54,39500.0,32.57,32.71,32.44,32.54,39500.0
2007-07-26 15:35:00,32.54,32.6,32.5,32.58,44000.0,32.54,32.6,32.5,32.58,44000.0
2007-07-26 15:40:00,32.57,32.59,32.45,32.5,48600.0,32.57,32.59,32.45,32.5,48600.0
2007-07-26 15:45:00,32.51,32.64,32.45,32.61,54500.0,32.51,32.64,32.45,32.61,54500.0
2007-07-26 15:50:00,32.6,32.92,32.57,32.83,83000.0,32.6,32.92,32.57,32.83,83000.0
2007-07-26 15:55:00,32.84,32.94,32.82,32.89,105200.0,32.84,32.94,32.82,32.89,105200.0
2007-07-27 09:30:00,32.88,32.88,32.46,32.69,23800.0,32.88,32.88,32.46,32.69,23800.0
2007-07-27 09:35:00,32.66,32.66,32.25,32.55,28700.0,32.66,32.66,32.25,32.55,28700.0
2007-07-27 09:40:00,32.49,32.63,32.26,32.6,27000.0,32.49,32.63,32.26,32.6,27000.0
2007-07-27 09:45:00,32.63,32.79,32.6,32.73,28400.0,32.63,32.79,32.6,32.73,28400.0
2007-07-27 09:50:00,32.75,32.8,32.65,32.66,67600.0,32.75,32.8,32.65,32.66,67600.0
2007-07-27 09:55:00,32.63,32.69,32.59,32.6,44400.0,32.63,32.69,32.59,32.6,44400.0
2007-07-27 10:00:00,32.6,32.65,32.48,32.6,39200.0,32.6,32.65,32.48,32.6,39200.0
2007-07-27 10:05:00,32.6,32.72,32.52,32.71,69400.0,32.6,32.72,32.52,32.71,69400.0
2007-07-27 10:10:00,32.69,32.82,32.61,32.65,55300.0,32.69,32.82,32.61,32.65,55300.0
2007-07-27 10:15:00,32.65,32.9,32.61,32.7,66500.0,32.65,32.9,32.61,32.7,66500.0
2007-07-27 10:20:00,32.7,32.83,32.65,32.66,76000.0,32.7,32.83,32.65,32.66,76000.0
2007-07-27 10:25:00,32.69,32.76,32.6,32.7,29300.0,32.69,32.76,32.6,32.7,29300.0
2007-07-27 10:30:00,32.7,32.85,32.69,32.83,29600.0,32.7,32.85,32.69,32.83,29600.0
2007-07-27 10:35:00,32.82,33.0,32.8,32.92,41900.0,32.82,33.0,32.8,32.92,41900.0
2007-07-27 10:40:00,32.92,33.05,32.9,32.96,50800.0,32.92,33.05,32.9,32.96,50800.0
2007-07-27 10:45:00,32.96,33.06,32.94,33.02,17700.0,32.96,33.06,32.94,33.02,17700.0
2007-07-27 10:50:00,33.01,33.02,32.9,33.0,54000.0,33.01,33.02,32.9,33.0,54000.0
2007-07-27 10:55:00,32.99,33.04,32.93,33.04,18900.0,32.99,33.04,32.93,33.04,18900.0
2007-07-27 11:00:00,33.08,33.09,32.9,32.92,27600.0,33.08,33.09,32.9,32.92,27600.0
2007-07-27 11:05:00,32.92,33.1,32.91,33.0,33800.0,32.92,33.1,32.91,33.0,33800.0
2007-07-27 11:10:00,32.99,33.02,32.87,32.89,20900.0,32.99,33.02,32.87,32.89,20900.0
2007-07-27 11:15:00,32.89,33.01,32.75,32.96,15900.0,32.89,33.01,32.75,32.96,15900.0
2007-07-27 11:20:00,32.95,32.95,32.86,32.87,21400.0,32.95,32.95,32.86,32.87,21400.0
2007-07-27 11:25:00,32.87,32.87,32.64,32.7,21400.0,32.87,32.87,32.64,32.7,21400.0
2007-07-27 11:30:00,32.71,32.84,32.7,32.78,48500.0,32.71,32.84,32.7,32.78,48500.0
2007-07-27 11:35:00,32.78,32.8,32.46,32.49,32900.0,32.78,32.8,32.46,32.49,32900.0
2007-07-27 11:40:00,32.49,32.74,32.48,32.7,13900.0,32.49,32.74,32.48,32.7,13900.0
2007-07-27 11:45:00,32.68,32.68,32.49,32.49,13900.0,32.68,32.68,32.49,32.49,13900.0
2007-07-27 11:50:00,32.48,32.52,32.32,32.4,26300.0,32.48,32.52,32.32,32.4,26300.0
2007-07-27 11:55:00,32.4,32.51,32.32,32.36,19900.0,32.4,32.51,32.32,32.36,19900.0
2007-07-27 12:00:00,32.37,32.4,32.33,32.33,23200.0,32.37,32.4,32.33,32.33,23200.0
2007-07-27 12:05:00,32.33,32.33,32.11,32.14,31900.0,32.33,32.33,32.11,32.14,31900.0
2007-07-27 12:10:00,32.14,32.4,32.09,32.23,38400.0,32.14,32.4,32.09,32.23,38400.0
2007-07-27 12:15:00,32.23,32.24,31.9,32.15,102300.0,32.23,32.24,31.9,32.15,102300.0
2007-07-27 12:20:00,32.17,32.2,32.11,32.12,18000.0,32.17,32.2,32.11,32.12,18000.0
2007-07-27 12:25:00,32.13,32.23,31.85,31.96,89300.0,32.13,32.23,31.85,31.96,89300.0
2007-07-27 12:30:00,31.97,32.04,31.88,31.88,41800.0,31.97,32.04,31.88,31.88,41800.0
2007-07-27 12:35:00,31.88,32.02,31.85,31.96,36800.0,31.88,32.02,31.85,31.96,36800.0
2007-07-27 12:40:00,31.95,32.21,31.95,32.16,45000.0,31.95,32.21,31.95,32.16,45000.0
2007-07-27 12:45:00,32.14,32.15,32.0,32.14,29600.0,32.14,32.15,32.0,32.14,29600.0
2007-07-27 12:50:00,32.15,32.23,32.1,32.18,22300.0,32.15,32.23,32.1,32.18,22300.0
2007-07-27 12:55:00,32.18,32.21,32.04,32.05,8800.0,32.18,32.21,32.04,32.05,8800.0
2007-07-27 13:00:00,32.06,32.17,32.04,32.17,13500.0,32.06,32.17,32.04,32.17,13500.0
2007-07-27 13:05:00,32.21,32.25,32.17,32.18,13200.0,32.21,32.25,32.17,32.18,13200.0
2007-07-27 13:10:00,32.18,32.24,32.13,32.24,6900.0,32.18,32.24,32.13,32.24,6900.0
2007-07-27 13:15:00,32.23,32.41,32.22,32.41,22500.0,32.23,32.41,32.22,32.41,22500.0
2007-07-27 13:20:00,32.41,32.47,32.32,32.35,22400.0,32.41,32.47,32.32,32.35,22400.0
2007-07-27 13:25:00,32.35,32.36,32.23,32.25,20700.0,32.35,32.36,32.23,32.25,20700.0
2007-07-27 13:30:00,32.26,32.27,32.2,32.2,21300.0,32.26,32.27,32.2,32.2,21300.0
2007-07-27 13:35:00,32.19,32.27,32.14,32.22,21200.0,32.19,32.27,32.14,32.22,21200.0
2007-07-27 13:40:00,32.23,32.37,32.21,32.25,16700.0,32.23,32.37,32.21,32.25,16700.0
2007-07-27 13:45:00,32.26,32.39,32.26,32.39,8500.0,32.26,32.39,32.26,32.39,8500.0
2007-07-27 13:50:00,32.37,32.47,32.32,32.45,17700.0,32.37,32.47,32.32,32.45,17700.0
2007-07-27 13:55:00,32.44,32.52,32.44,32.47,7600.0,32.44,32.52,32.44,32.47,7600.0
2007-07-27 14:00:00,32.46,32.48,32.43,32.44,19800.0,32.46,32.48,32.43,32.44,19800.0
2007-07-27 14:05:00,32.44,32.46,32.39,32.4,20200.0,32.44,32.46,32.39,32.4,20200.0
2007-07-27 14:10:00,32.41,32.42,32.22,32.3,17800.0,32.41,32.42,32.22,32.3,17800.0
2007-07-27 14:15:00,32.32,32.42,32.29,32.42,12500.0,32.32,32.42,32.29,32.42,12500.0
2007-07-27 14:20:00,32.41,32.41,32.26,32.27,13700.0,32.41,32.41,32.26,32.27,13700.0
2007-07-27 14:25:00,32.27,32.28,32.21,32.26,11500.0,32.27,32.28,32.21,32.26,11500.0
2007-07-27 14:30:00,32.22,32.34,32.22,32.28,11100.0,32.22,32.34,32.22,32.28,11100.0
2007-07-27 14:35:00,32.29,32.35,32.26,32.33,13000.0,32.29,32.35,32.26,32.33,13000.0
2007-07-27 14:40:00,32.34,32.5,32.32,32.39,20100.0,32.34,32.5,32.32,32.39,20100.0
2007-07-27 14:45:00,32.4,32.58,32.39,32.51,47100.0,32.4,32.58,32.39,32.51,47100.0
2007-07-27 14:50:00,32.51,32.69,32.51,32.68,21500.0,32.51,32.69,32.51,32.68,21500.0
2007-07-27 14:55:00,32.66,32.74,32.55,32.58,18100.0,32.66,32.74,32.55,32.58,18100.0
2007-07-27 15:00:00,32.57,32.72,32.5,32.59,21600.0,32.57,32.72,32.5,32.59,21600.0
2007-07-27 15:05:00,32.6,32.72,32.52,32.62,26600.0,32.6,32.72,32.52,32.62,26600.0
2007-07-27 15:10:00,32.65,32.67,32.52,32.63,18400.0,32.65,32.67,32.52,32.63,18400.0
2007-07-27 15:15:00,32.64,32.67,32.5,32.64,22400.0,32.64,32.67,32.5,32.64,22400.0
2007-07-27 15:20:00,32.63,32.69,32.49,32.59,26300.0,32.63,32.69,32.49,32.59,26300.0
2007-07-27 15:25:00,32.59,32.69,32.53,32.65,24000.0,32.59,32.69,32.53,32.65,24000.0
2007-07-27 15:30:00,32.63,32.73,32.57,32.68,24200.0,32.63,32.73,32.57,32.68,24200.0
2007-07-27 15:35:00,32.67,32.74,32.59,32.71,34600.0,32.67,32.74,32.59,32.71,34600.0
2007-07-27 15:40:00,32.71,32.74,32.57,32.6,22600.0,32.71,32.74,32.57,32.6,22600.0
2007-07-27 15:45:00,32.61,32.65,32.53,32.54,44400.0,32.61,32.65,32.53,32.54,44400.0
2007-07-27 15:50:00,32.54,32.54,32.5,32.52,58600.0,32.54,32.54,32.5,32.52,58600.0
2007-07-27 15:55:00,32.51,32.54,32.43,32.46,115800.0,32.51,32.54,32.43,32.46,115800.0
2007-07-30 09:30:00,32.67,32.7,32.39,32.41,26500.0,32.67,32.7,32.39,32.41,26500.0
2007-07-30 09:35:00,32.39,32.51,32.34,32.41,19000.0,32.39,32.51,32.34,32.41,19000.0
2007-07-30 09:40:00,32.45,32.59,32.38,32.56,23400.0,32.45,32.59,32.38,32.56,23400.0
2007-07-30 09:45:00,32.59,32.8,32.59,32.63,62800.0,32.59,32.8,32.59,32.63,62800.0
2007-07-30 09:50:00,32.62,32.63,32.53,32.54,30100.0,32.62,32.63,32.53,32.54,30100.0
2007-07-30 09:55:00,32.52,32.6,32.51,32.57,30900.0,32.52,32.6,32.51,32.57,30900.0
2007-07-30 10:00:00,32.57,32.65,32.56,32.58,14900.0,32.57,32.65,32.56,32.58,14900.0
2007-07-30 10:05:00,32.56,32.73,32.53,32.68,63000.0,32.56,32.73,32.53,32.68,63000.0
2007-07-30 10:10:00,32.69,32.72,32.65,32.67,28200.0,32.69,32.72,32.65,32.67,28200.0
2007-07-30 10:15:00,32.67,32.75,32.66,32.69,28700.0,32.67,32.75,32.66,32.69,28700.0
2007-07-30 10:20:00,32.69,32.74,32.69,32.69,16000.0,32.69,32.74,32.69,32.69,16000.0
2007-07-30 10:25:00,32.69,32.7,32.53,32.56,25200.0,32.69,32.7,32.53,32.56,25200.0
2007-07-30 10:30:00,32.53,32.54,32.45,32.53,21800.0,32.53,32.54,32.45,32.53,21800.0
2007-07-30 10:35:00,32.55,32.6,32.54,32.6,16400.0,32.55,32.6,32.54,32.6,16400.0
2007-07-30 10:40:00,32.58,32.65,32.57,32.62,25100.0,32.58,32.65,32.57,32.62,25100.0
2007-07-30 10:45:00,32.63,32.69,32.57,32.68,32400.0,32.63,32.69,32.57,32.68,32400.0
2007-07-30 10:50:00,32.68,32.68,32.58,32.61,19800.0,32.68,32.68,32.58,32.61,19800.0
2007-07-30 10:55:00,32.63,32.63,32.56,32.56,22700.0,32.63,32.63,32.56,32.56,22700.0
2007-07-30 11:00:00,32.57,32.66,32.55,32.56,25200.0,32.57,32.66,32.55,32.56,25200.0
2007-07-30 11:05:00,32.54,32.56,32.49,32.53,23700.0,32.54,32.56,32.49,32.53,23700.0
2007-07-30 11:10:00,32.55,32.6,32.48,32.55,50500.0,32.55,32.6,32.48,32.55,50500.0
2007-07-30 11:15:00,32.55,32.57,32.45,32.49,15700.0,32.55,32.57,32.45,32.49,15700.0
2007-07-30 11:20:00,32.5,32.5,32.37,32.41,59500.0,32.5,32.5,32.37,32.41,59500.0
2007-07-30 11:25:00,32.43,32.49,32.41,32.45,28700.0,32.43,32.49,32.41,32.45,28700.0
2007-07-30 11:30:00,32.45,32.46,32.32,32.34,14300.0,32.45,32.46,32.32,32.34,14300.0
2007-07-30 11:35:00,32.33,32.34,32.22,32.34,38500.0,32.33,32.34,32.22,32.34,38500.0
2007-07-30 11:40:00,32.32,32.33,32.09,32.29,43200.0,32.32,32.33,32.09,32.29,43200.0
2007-07-30 11:45:00,32.29,32.4,32.29,32.34,48700.0,32.29,32.4,32.29,32.34,48700.0
2007-07-30 11:50:00,32.35,32.41,32.35,32.4,23300.0,32.35,32.41,32.35,32.4,23300.0
2007-07-30 11:55:00,32.38,32.4,32.32,32.33,24700.0,32.38,32.4,32.32,32.33,24700.0
2007-07-30 12:00:00,32.35,32.35,32.11,32.19,49900.0,32.35,32.35,32.11,32.19,49900.0
2007-07-30 12:05:00,32.19,32.4,32.19,32.4,43300.0,32.19,32.4,32.19,32.4,43300.0
2007-07-30 12:10:00,32.38,32.42,32.32,32.32,24200.0,32.38,32.42,32.32,32.32,24200.0
2007-07-30 12:15:00,32.32,32.4,32.26,32.36,21700.0,32.32,32.4,32.26,32.36,21700.0
2007-07-30 12:20:00,32.36,32.4,32.35,32.4,16100.0,32.36,32.4,32.35,32.4,16100.0
2007-07-30 12:25:00,32.38,32.41,32.35,32.35,18100.0,32.38,32.41,32.35,32.35,18100.0
2007-07-30 12:30:00,32.36,32.45,32.29,32.29,29700.0,32.36,32.45,32.29,32.29,29700.0
2007-07-30 12:35:00,32.3,32.37,32.27,32.35,21400.0,32.3,32.37,32.27,32.35,21400.0
2007-07-30 12:40:00,32.36,32.42,32.36,32.4,26300.0,32.36,32.42,32.36,32.4,26300.0
2007-07-30 12:45:00,32.4,32.46,32.4,32.46,16200.0,32.4,32.46,32.4,32.46,16200.0
2007-07-30 12:50:00,32.45,32.5,32.45,32.5,40900.0,32.45,32.5,32.45,32.5,40900.0
2007-07-30 12:55:00,32.5,32.55,32.46,32.51,65100.0,32.5,32.55,32.46,32.51,65100.0
2007-07-30 13:00:00,32.53,32.55,32.51,32.54,10100.0,32.53,32.55,32.51,32.54,10100.0
2007-07-30 13:05:00,32.54,32.55,32.51,32.53,22400.0,32.54,32.55,32.51,32.53,22400.0
2007-07-30 13:10:00,32.53,32.54,32.48,32.49,13900.0,32.53,32.54,32.48,32.49,13900.0
2007-07-30 13:15:00,32.49,32.54,32.48,32.48,12700.0,32.49,32.54,32.48,32.48,12700.0
2007-07-30 13:20:00,32.48,32.54,32.48,32.54,18200.0,32.48,32.54,32.48,32.54,18200.0
2007-07-30 13:25:00,32.54,32.54,32.5,32.52,16900.0,32.54,32.54,32.5,32.52,16900.0
2007-07-30 13:30:00,32.52,32.53,32.45,32.47,22000.0,32.52,32.53,32.45,32.47,22000.0
2007-07-30 13:35:00,32.48,32.52,32.48,32.5,19600.0,32.48,32.52,32.48,32.5,19600.0
2007-07-30 13:40:00,32.5,32.54,32.49,32.51,33700.0,32.5,32.54,32.49,32.51,33700.0
2007-07-30 13:45:00,32.51,32.6,32.49,32.6,21500.0,32.51,32.6,32.49,32.6,21500.0
2007-07-30 13:50:00,32.6,32.6,32.45,32.48,26000.0,32.6,32.6,32.45,32.48,26000.0
2007-07-30 13:55:00,32.5,32.6,32.47,32.6,19700.0,32.5,32.6,32.47,32.6,19700.0
2007-07-30 14:00:00,32.6,32.65,32.59,32.64,11900.0,32.6,32.65,32.59,32.64,11900.0
2007-07-30 14:05:00,32.65,32.65,32.53,32.64,24100.0,32.65,32.65,32.53,32.64,24100.0
2007-07-30 14:10:00,32.63,32.65,32.58,32.61,19100.0,32.63,32.65,32.58,32.61,19100.0
2007-07-30 14:15:00,32.6,32.65,32.57,32.58,18700.0,32.6,32.65,32.57,32.58,18700.0
2007-07-30 14:20:00,32.58,32.6,32.53,32.55,21700.0,32.58,32.6,32.53,32.55,21700.0
2007-07-30 14:25:00,32.55,32.58,32.53,32.57,16000.0,32.55,32.58,32.53,32.57,16000.0
2007-07-30 14:30:00,32.56,32.65,32.56,32.63,24800.0,32.56,32.65,32.56,32.63,24800.0
2007-07-30 14:35:00,32.64,32.65,32.64,32.65,11700.0,32.64,32.65,32.64,32.65,11700.0
2007-07-30 14:40:00,32.65,32.69,32.63,32.68,24800.0,32.65,32.69,32.63,32.68,24800.0
2007-07-30 14:45:00,32.67,32.67,32.54,32.58,33000.0,32.67,32.67,32.54,32.58,33000.0
2007-07-30 14:50:00,32.58,32.64,32.57,32.63,22100.0,32.58,32.64,32.57,32.63,22100.0
2007-07-30 14:55:00,32.64,32.65,32.58,32.6,20000.0,32.64,32.65,32.58,32.6,20000.0
2007-07-30 15:00:00,32.59,32.78,32.58,32.77,43200.0,32.59,32.78,32.58,32.77,43200.0
2007-07-30 15:05:00,32.76,32.8,32.72,32.77,17500.0,32.76,32.8,32.72,32.77,17500.0
2007-07-30 15:10:00,32.76,32.77,32.71,32.72,14200.0,32.76,32.77,32.71,32.72,14200.0
2007-07-30 15:15:00,32.73,32.83,32.72,32.78,53000.0,32.73,32.83,32.72,32.78,53000.0
2007-07-30 15:20:00,32.79,32.82,32.76,32.79,31700.0,32.79,32.82,32.76,32.79,31700.0
2007-07-30 15:25:00,32.8,32.85,32.74,32.74,28400.0,32.8,32.85,32.74,32.74,28400.0
2007-07-30 15:30:00,32.74,32.74,32.66,32.66,20000.0,32.74,32.74,32.66,32.66,20000.0
2007-07-30 15:35:00,32.65,32.68,32.58,32.6,34400.0,32.65,32.68,32.58,32.6,34400.0
2007-07-30 15:40:00,32.6,32.64,32.5,32.51,36100.0,32.6,32.64,32.5,32.51,36100.0
2007-07-30 15:45:00,32.51,32.54,32.45,32.49,35300.0,32.51,32.54,32.45,32.49,35300.0
2007-07-30 15:50:00,32.48,32.53,32.41,32.47,53100.0,32.48,32.53,32.41,32.47,53100.0
2007-07-30 15:55:00,32.47,32.68,32.47,32.65,82600.0,32.47,32.68,32.47,32.65,82600.0
2007-07-31 09:30:00,32.9,33.07,32.88,33.05,31000.0,32.9,33.07,32.88,33.05,31000.0
2007-07-31 09:35:00,33.08,33.08,33.04,33.05,22200.0,33.08,33.08,33.04,33.05,22200.0
2007-07-31 09:40:00,33.05,33.19,33.05,33.19,41600.0,33.05,33.19,33.05,33.19,41600.0
2007-07-31 09:45:00,33.17,33.2,33.05,33.05,61500.0,33.17,33.2,33.05,33.05,61500.0
2007-07-31 09:50:00,33.05,33.07,32.9,33.07,24100.0,33.05,33.07,32.9,33.07,24100.0
2007-07-31 09:55:00,33.07,33.1,32.99,33.1,27200.0,33.07,33.1,32.99,33.1,27200.0
2007-07-31 10:00:00,33.1,33.25,33.1,33.2,43300.0,33.1,33.25,33.1,33.2,43300.0
2007-07-31 10:05:00,33.18,33.18,33.02,33.07,17000.0,33.18,33.18,33.02,33.07,17000.0
2007-07-31 10:10:00,33.04,33.11,32.99,33.07,31300.0,33.04,33.11,32.99,33.07,31300.0
2007-07-31 10:15:00,33.07,33.1,33.04,33.1,39100.0,33.07,33.1,33.04,33.1,39100.0
2007-07-31 10:20:00,33.1,33.15,33.09,33.1,22900.0,33.1,33.15,33.09,33.1,22900.0
2007-07-31 10:25:00,33.11,33.11,32.96,32.96,30900.0,33.11,33.11,32.96,32.96,30900.0
2007-07-31 10:30:00,32.95,33.01,32.9,32.97,22000.0,32.95,33.01,32.9,32.97,22000.0
2007-07-31 10:35:00,32.96,33.04,32.94,33.02,38600.0,32.96,33.04,32.94,33.02,38600.0
2007-07-31 10:40:00,33.01,33.04,32.96,32.99,17100.0,33.01,33.04,32.96,32.99,17100.0
2007-07-31 10:45:00,33.01,33.01,32.9,32.9,28100.0,33.01,33.01,32.9,32.9,28100.0
2007-07-31 10:50:00,32.92,32.98,32.85,32.9,42500.0,32.92,32.98,32.85,32.9,42500.0
2007-07-31 10:55:00,32.91,32.96,32.87,32.89,23100.0,32.91,32.96,32.87,32.89,23100.0
2007-07-31 11:00:00,32.87,32.96,32.83,32.83,27700.0,32.87,32.96,32.83,32.83,27700.0
2007-07-31 11:05:00,32.86,32.93,32.85,32.91,8000.0,32.86,32.93,32.85,32.91,8000.0
2007-07-31 11:10:00,32.9,32.94,32.8,32.91,23900.0,32.9,32.94,32.8,32.91,23900.0
2007-07-31 11:15:00,32.91,32.92,32.82,32.85,27900.0,32.91,32.92,32.82,32.85,27900.0
2007-07-31 11:20:00,32.85,32.89,32.8,32.8,22900.0,32.85,32.89,32.8,32.8,22900.0
2007-07-31 11:25:00,32.81,32.84,32.76,32.82,21900.0,32.81,32.84,32.76,32.82,21900.0
2007-07-31 11:30:00,32.84,32.87,32.82,32.85,12000.0,32.84,32.87,32.82,32.85,12000.0
2007-07-31 11:35:00,32.86,32.86,32.84,32.85,8300.0,32.86,32.86,32.84,32.85,8300.0
2007-07-31 11:40:00,32.84,32.85,32.82,32.82,5200.0,32.84,32.85,32.82,32.82,5200.0
2007-07-31 11:45:00,32.81,32.81,32.73,32.75,9800.0,32.81,32.81,32.73,32.75,9800.0
2007-07-31 11:50:00,32.74,32.76,32.71,32.75,5900.0,32.74,32.76,32.71,32.75,5900.0
2007-07-31 11:55:00,32.76,32.79,32.76,32.79,6000.0,32.76,32.79,32.76,32.79,6000.0
2007-07-31 12:00:00,32.79,32.8,32.69,32.69,14000.0,32.79,32.8,32.69,32.69,14000.0
2007-07-31 12:05:00,32.68,32.75,32.68,32.75,7000.0,32.68,32.75,32.68,32.75,7000.0
2007-07-31 12:10:00,32.79,32.82,32.79,32.79,7300.0,32.79,32.82,32.79,32.79,7300.0
2007-07-31 12:15:00,32.78,32.8,32.75,32.8,3800.0,32.78,32.8,32.75,32.8,3800.0
2007-07-31 12:20:00,32.78,32.82,32.78,32.82,10800.0,32.78,32.82,32.78,32.82,10800.0
2007-07-31 12:25:00,32.81,32.82,32.73,32.73,6900.0,32.81,32.82,32.73,32.73,6900.0
2007-07-31 12:30:00,32.75,32.78,32.67,32.68,13200.0,32.75,32.78,32.67,32.68,13200.0
2007-07-31 12:35:00,32.66,32.71,32.66,32.71,9300.0,32.66,32.71,32.66,32.71,9300.0
2007-07-31 12:40:00,32.71,32.71,32.68,32.7,4900.0,32.71,32.71,32.68,32.7,4900.0
2007-07-31 12:45:00,32.69,32.7,32.66,32.66,13700.0,32.69,32.7,32.66,32.66,13700.0
2007-07-31 12:50:00,32.65,32.67,32.62,32.65,14700.0,32.65,32.67,32.62,32.65,14700.0
2007-07-31 12:55:00,32.66,32.7,32.66,32.7,9000.0,32.66,32.7,32.66,32.7,9000.0
2007-07-31 13:00:00,32.7,32.73,32.67,32.7,16000.0,32.7,32.73,32.67,32.7,16000.0
2007-07-31 13:05:00,32.7,32.7,32.6,32.63,20000.0,32.7,32.7,32.6,32.63,20000.0
2007-07-31 13:10:00,32.63,32.74,32.58,32.72,34100.0,32.63,32.74,32.58,32.72,34100.0
2007-07-31 13:15:00,32.72,32.75,32.64,32.71,11500.0,32.72,32.75,32.64,32.71,11500.0
2007-07-31 13:20:00,32.72,32.74,32.7,32.71,5400.0,32.72,32.74,32.7,32.71,5400.0
2007-07-31 13:25:00,32.71,32.73,32.64,32.65,7000.0,32.71,32.73,32.64,32.65,7000.0
2007-07-31 13:30:00,32.63,32.64,32.61,32.62,13300.0,32.63,32.64,32.61,32.62,13300.0
2007-07-31 13:35:00,32.62,32.62,32.55,32.56,10300.0,32.62,32.62,32.55,32.56,10300.0
2007-07-31 13:40:00,32.57,32.63,32.52,32.57,14300.0,32.57,32.63,32.52,32.57,14300.0
2007-07-31 13:45:00,32.58,32.6,32.51,32.58,19000.0,32.58,32.6,32.51,32.58,19000.0
2007-07-31 13:50:00,32.58,32.59,32.35,32.42,17500.0,32.58,32.59,32.35,32.42,17500.0
2007-07-31 13:55:00,32.44,32.6,32.44,32.6,16100.0,32.44,32.6,32.44,32.6,16100.0
2007-07-31 14:00:00,32.61,32.74,32.61,32.71,27900.0,32.61,32.74,32.61,32.71,27900.0
2007-07-31 14:05:00,32.71,32.73,32.69,32.7,15600.0,32.71,32.73,32.69,32.7,15600.0
2007-07-31 14:10:00,32.7,32.74,32.69,32.73,11800.0,32.7,32.74,32.69,32.73,11800.0
2007-07-31 14:15:00,32.71,32.8,32.71,32.78,15900.0,32.71,32.8,32.71,32.78,15900.0
2007-07-31 14:20:00,32.79,32.8,32.59,32.73,18800.0,32.79,32.8,32.59,32.73,18800.0
2007-07-31 14:25:00,32.71,32.75,32.64,32.71,15800.0,32.71,32.75,32.64,32.71,15800.0
2007-07-31 14:30:00,32.72,32.74,32.6,32.68,29100.0,32.72,32.74,32.6,32.68,29100.0
2007-07-31 14:35:00,32.68,32.7,32.49,32.49,28700.0,32.68,32.7,32.49,32.49,28700.0
2007-07-31 14:40:00,32.47,32.49,32.42,32.44,27500.0,32.47,32.49,32.42,32.44,27500.0
2007-07-31 14:45:00,32.44,32.47,32.33,32.44,32700.0,32.44,32.47,32.33,32.44,32700.0
2007-07-31 14:50:00,32.47,32.49,32.3,32.49,22400.0,32.47,32.49,32.3,32.49,22400.0
2007-07-31 14:55:00,32.47,32.5,32.4,32.44,22700.0,32.47,32.5,32.4,32.44,22700.0
2007-07-31 15:00:00,32.45,32.53,32.45,32.47,21000.0,32.45,32.53,32.45,32.47,21000.0
2007-07-31 15:05:00,32.47,32.61,32.38,32.59,30100.0,32.47,32.61,32.38,32.59,30100.0
2007-07-31 15:10:00,32.61,32.64,32.51,32.6,33900.0,32.61,32.64,32.51,32.6,33900.0
2007-07-31 15:15:00,32.6,32.6,32.52,32.57,12800.0,32.6,32.6,32.52,32.57,12800.0
2007-07-31 15:20:00,32.57,32.72,32.56,32.69,35900.0,32.57,32.72,32.56,32.69,35900.0
2007-07-31 15:25:00,32.71,32.75,32.69,32.74,22900.0,32.71,32.75,32.69,32.74,22900.0
2007-07-31 15:30:00,32.73,32.73,32.56,32.58,32300.0,32.73,32.73,32.56,32.58,32300.0
2007-07-31 15:35:00,32.59,32.59,32.5,32.5,21100.0,32.59,32.59,32.5,32.5,21100.0
2007-07-31 15:40:00,32.49,32.52,32.44,32.48,42600.0,32.49,32.52,32.44,32.48,42600.0
2007-07-31 15:45:00,32.47,32.48,32.37,32.45,41200.0,32.47,32.48,32.37,32.45,41200.0
2007-07-31 15:50:00,32.44,32.46,32.37,32.38,66700.0,32.44,32.46,32.37,32.38,66700.0
2007-07-31 15:55:00,32.38,32.45,32.3,32.3,92700.0,32.38,32.45,32.3,32.3,92700.0
2007-08-01 09:30:00,32.2,32.56,31.98,32.56,43800.0,32.2,32.56,31.98,32.56,43800.0
2007-08-01 09:35:00,32.6,32.7,32.29,32.29,12900.0,32.6,32.7,32.29,32.29,12900.0
2007-08-01 09:40:00,32.28,32.43,32.09,32.25,29000.0,32.28,32.43,32.09,32.25,29000.0
2007-08-01 09:45:00,32.24,32.31,31.99,32.09,27300.0,32.24,32.31,31.99,32.09,27300.0
2007-08-01 09:50:00,32.09,32.31,32.06,32.31,29800.0,32.09,32.31,32.06,32.31,29800.0
2007-08-01 09:55:00,32.29,32.34,32.18,32.29,26600.0,32.29,32.34,32.18,32.29,26600.0
2007-08-01 10:00:00,32.28,32.56,32.27,32.37,34800.0,32.28,32.56,32.27,32.37,34800.0
2007-08-01 10:05:00,32.38,32.38,32.18,32.32,45800.0,32.38,32.38,32.18,32.32,45800.0
2007-08-01 10:10:00,32.32,32.59,32.26,32.57,41100.0,32.32,32.59,32.26,32.57,41100.0
2007-08-01 10:15:00,32.56,32.59,32.25,32.5,34400.0,32.56,32.59,32.25,32.5,34400.0
2007-08-01 10:20:00,32.5,32.56,32.38,32.47,21000.0,32.5,32.56,32.38,32.47,21000.0
2007-08-01 10:25:00,32.5,32.54,32.32,32.41,23900.0,32.5,32.54,32.32,32.41,23900.0
2007-08-01 10:30:00,32.41,32.52,32.41,32.41,9900.0,32.41,32.52,32.41,32.41,9900.0
2007-08-01 10:35:00,32.35,32.52,32.33,32.4,19500.0,32.35,32.52,32.33,32.4,19500.0
2007-08-01 10:40:00,32.41,32.46,32.3,32.37,10400.0,32.41,32.46,32.3,32.37,10400.0
2007-08-01 10:45:00,32.31,32.35,32.21,32.29,15200.0,32.31,32.35,32.21,32.29,15200.0
2007-08-01 10:50:00,32.37,32.49,32.29,32.32,16100.0,32.37,32.49,32.29,32.32,16100.0
2007-08-01 10:55:00,32.32,32.47,32.24,32.27,13400.0,32.32,32.47,32.24,32.27,13400.0
2007-08-01 11:00:00,32.25,32.34,32.12,32.27,15800.0,32.25,32.34,32.12,32.27,15800.0
2007-08-01 11:05:00,32.27,32.34,32.2,32.2,14700.0,32.27,32.34,32.2,32.2,14700.0
2007-08-01 11:10:00,32.24,32.36,32.19,32.33,7400.0,32.24,32.36,32.19,32.33,7400.0
2007-08-01 11:15:00,32.31,32.47,32.18,32.46,14200.0,32.31,32.47,32.18,32.46,14200.0
2007-08-01 11:20:00,32.43,32.43,32.22,32.25,14400.0,32.43,32.43,32.22,32.25,14400.0
2007-08-01 11:25:00,32.26,32.4,32.25,32.32,12400.0,32.26,32.4,32.25,32.32,12400.0
2007-08-01 11:30:00,32.31,32.48,32.31,32.43,14400.0,32.31,32.48,32.31,32.43,14400.0
2007-08-01 11:35:00,32.41,32.44,32.37,32.37,15600.0,32.41,32.44,32.37,32.37,15600.0
2007-08-01 11:40:00,32.37,32.43,32.21,32.43,10000.0,32.37,32.43,32.21,32.43,10000.0
2007-08-01 11:45:00,32.43,32.43,32.29,32.34,14200.0,32.43,32.43,32.29,32.34,14200.0
2007-08-01 11:50:00,32.36,32.43,32.36,32.43,2800.0,32.36,32.43,32.36,32.43,2800.0
2007-08-01 11:55:00,32.48,32.62,32.47,32.62,13300.0,32.48,32.62,32.47,32.62,13300.0
2007-08-01 12:00:00,32.64,32.64,32.52,32.52,12300.0,32.64,32.64,32.52,32.52,12300.0
2007-08-01 12:05:00,32.47,32.5,32.4,32.41,16400.0,32.47,32.5,32.4,32.41,16400.0
2007-08-01 12:10:00,32.41,32.5,32.38,32.49,10200.0,32.41,32.5,32.38,32.49,10200.0
2007-08-01 12:15:00,32.47,32.63,32.46,32.57,9500.0,32.47,32.63,32.46,32.57,9500.0
2007-08-01 12:20:00,32.57,32.59,32.41,32.43,4700.0,32.57,32.59,32.41,32.43,4700.0
2007-08-01 12:25:00,32.42,32.51,32.41,32.48,2800.0,32.42,32.51,32.41,32.48,2800.0
2007-08-01 12:30:00,32.5,32.59,32.5,32.51,8900.0,32.5,32.59,32.5,32.51,8900.0
2007-08-01 12:35:00,32.54,32.54,32.41,32.41,5800.0,32.54,32.54,32.41,32.41,5800.0
2007-08-01 12:40:00,32.41,32.44,32.38,32.41,9300.0,32.41,32.44,32.38,32.41,9300.0
2007-08-01 12:45:00,32.4,32.48,32.39,32.4,5700.0,32.4,32.48,32.39,32.4,5700.0
2007-08-01 12:50:00,32.4,32.41,32.25,32.28,12600.0,32.4,32.41,32.25,32.28,12600.0
2007-08-01 12:55:00,32.29,32.37,32.28,32.36,16800.0,32.29,32.37,32.28,32.36,16800.0
2007-08-01 13:00:00,32.36,32.38,32.22,32.26,20400.0,32.36,32.38,32.22,32.26,20400.0
2007-08-01 13:05:00,32.26,32.27,32.19,32.24,12300.0,32.26,32.27,32.19,32.24,12300.0
2007-08-01 13:10:00,32.24,32.25,32.15,32.15,11500.0,32.24,32.25,32.15,32.15,11500.0
2007-08-01 13:15:00,32.16,32.29,32.11,32.22,17000.0,32.16,32.29,32.11,32.22,17000.0
2007-08-01 13:20:00,32.24,32.25,32.06,32.15,11700.0,32.24,32.25,32.06,32.15,11700.0
2007-08-01 13:25:00,32.13,32.23,32.07,32.18,16000.0,32.13,32.23,32.07,32.18,16000.0
2007-08-01 13:30:00,32.17,32.35,32.16,32.35,14700.0,32.17,32.35,32.16,32.35,14700.0
2007-08-01 13:35:00,32.31,32.32,32.21,32.21,5900.0,32.31,32.32,32.21,32.21,5900.0
2007-08-01 13:40:00,32.23,32.31,32.18,32.18,10800.0,32.23,32.31,32.18,32.18,10800.0
2007-08-01 13:45:00,32.17,32.27,32.1,32.26,13400.0,32.17,32.27,32.1,32.26,13400.0
2007-08-01 13:50:00,32.26,32.38,32.2,32.37,11000.0,32.26,32.38,32.2,32.37,11000.0
2007-08-01 13:55:00,32.35,32.38,32.3,32.35,5700.0,32.35,32.38,32.3,32.35,5700.0
2007-08-01 14:00:00,32.31,32.4,32.25,32.4,6600.0,32.31,32.4,32.25,32.4,6600.0
2007-08-01 14:05:00,32.41,32.45,32.36,32.42,8800.0,32.41,32.45,32.36,32.42,8800.0
2007-08-01 14:10:00,32.43,32.44,32.33,32.41,7000.0,32.43,32.44,32.33,32.41,7000.0
2007-08-01 14:15:00,32.42,32.43,32.32,32.35,7000.0,32.42,32.43,32.32,32.35,7000.0
2007-08-01 14:20:00,32.35,32.37,32.22,32.29,19300.0,32.35,32.37,32.22,32.29,19300.0
2007-08-01 14:25:00,32.29,32.3,32.19,32.22,8300.0,32.29,32.3,32.19,32.22,8300.0
2007-08-01 14:30:00,32.23,32.33,32.23,32.26,7700.0,32.23,32.33,32.23,32.26,7700.0
2007-08-01 14:35:00,32.24,32.28,32.17,32.18,10300.0,32.24,32.28,32.17,32.18,10300.0
2007-08-01 14:40:00,32.18,32.22,32.13,32.14,23500.0,32.18,32.22,32.13,32.14,23500.0
2007-08-01 14:45:00,32.13,32.22,32.11,32.17,12700.0,32.13,32.22,32.11,32.17,12700.0
2007-08-01 14:50:00,32.16,32.21,32.06,32.13,19000.0,32.16,32.21,32.06,32.13,19000.0
2007-08-01 14:55:00,32.12,32.12,32.0,32.11,21000.0,32.12,32.12,32.0,32.11,21000.0
2007-08-01 15:00:00,32.11,32.24,32.1,32.14,10800.0,32.11,32.24,32.1,32.14,10800.0
2007-08-01 15:05:00,32.12,32.15,32.02,32.11,23600.0,32.12,32.15,32.02,32.11,23600.0
2007-08-01 15:10:00,32.11,32.21,32.09,32.21,27300.0,32.11,32.21,32.09,32.21,27300.0
2007-08-01 15:15:00,32.2,32.27,32.09,32.2,25600.0,32.2,32.27,32.09,32.2,25600.0
2007-08-01 15:20:00,32.2,32.24,32.16,32.16,18100.0,32.2,32.24,32.16,32.16,18100.0
2007-08-01 15:25:00,32.18,32.31,32.16,32.24,34000.0,32.18,32.31,32.16,32.24,34000.0
2007-08-01 15:30:00,32.24,32.42,32.19,32.3,34100.0,32.24,32.42,32.19,32.3,34100.0
2007-08-01 15:35:00,32.3,32.43,32.27,32.4,29600.0,32.3,32.43,32.27,32.4,29600.0
2007-08-01 15:40:00,32.38,32.47,32.28,32.42,45300.0,32.38,32.47,32.28,32.42,45300.0
2007-08-01 15:45:00,32.44,32.45,32.26,32.42,41500.0,32.44,32.45,32.26,32.42,41500.0
2007-08-01 15:50:00,32.39,32.6,32.3,32.54,75100.0,32.39,32.6,32.3,32.54,75100.0
2007-08-01 15:55:00,32.56,32.76,32.45,32.71,109500.0,32.56,32.76,32.45,32.71,109500.0
2007-08-02 09:30:00,32.81,33.0,32.71,32.95,22300.0,32.81,33.0,32.71,32.95,22300.0
2007-08-02 09:35:00,32.9,33.0,32.9,32.92,13400.0,32.9,33.0,32.9,32.92,13400.0
2007-08-02 09:40:00,32.95,33.0,32.78,32.82,22100.0,32.95,33.0,32.78,32.82,22100.0
2007-08-02 09:45:00,32.85,32.87,32.68,32.86,10600.0,32.85,32.87,32.68,32.86,10600.0
2007-08-02 09:50:00,32.87,32.9,32.67,32.72,23900.0,32.87,32.9,32.67,32.72,23900.0
2007-08-02 09:55:00,32.72,32.79,32.54,32.79,24000.0,32.72,32.79,32.54,32.79,24000.0
2007-08-02 10:00:00,32.75,32.75,32.62,32.69,15400.0,32.75,32.75,32.62,32.69,15400.0
2007-08-02 10:05:00,32.68,32.77,32.65,32.7,14300.0,32.68,32.77,32.65,32.7,14300.0
2007-08-02 10:10:00,32.71,32.77,32.69,32.76,10300.0,32.71,32.77,32.69,32.76,10300.0
2007-08-02 10:15:00,32.78,32.9,32.76,32.79,16700.0,32.78,32.9,32.76,32.79,16700.0
2007-08-02 10:20:00,32.78,32.9,32.76,32.82,9400.0,32.78,32.9,32.76,32.82,9400.0
2007-08-02 10:25:00,32.81,32.87,32.75,32.82,24900.0,32.81,32.87,32.75,32.82,24900.0
2007-08-02 10:30:00,32.8,32.95,32.7,32.89,12000.0,32.8,32.95,32.7,32.89,12000.0
2007-08-02 10:35:00,32.89,32.93,32.87,32.88,14100.0,32.89,32.93,32.87,32.88,14100.0
2007-08-02 10:40:00,32.88,32.9,32.8,32.9,11200.0,32.88,32.9,32.8,32.9,11200.0
2007-08-02 10:45:00,32.9,32.93,32.82,32.93,8800.0,32.9,32.93,32.82,32.93,8800.0
2007-08-02 10:50:00,32.92,32.92,32.76,32.8,6800.0,32.92,32.92,32.76,32.8,6800.0
2007-08-02 10:55:00,32.79,32.9,32.77,32.83,16300.0,32.79,32.9,32.77,32.83,16300.0
2007-08-02 11:00:00,32.83,32.86,32.68,32.69,7000.0,32.83,32.86,32.68,32.69,7000.0
2007-08-02 11:05:00,32.71,32.84,32.66,32.66,8000.0,32.71,32.84,32.66,32.66,8000.0
2007-08-02 11:10:00,32.63,32.76,32.59,32.7,7700.0,32.63,32.76,32.59,32.7,7700.0
2007-08-02 11:15:00,32.71,32.84,32.64,32.83,7600.0,32.71,32.84,32.64,32.83,7600.0
2007-08-02 11:20:00,32.82,32.85,32.78,32.82,11700.0,32.82,32.85,32.78,32.82,11700.0
2007-08-02 11:25:00,32.81,32.89,32.78,32.82,9500.0,32.81,32.89,32.78,32.82,9500.0
2007-08-02 11:30:00,32.8,32.88,32.8,32.88,6900.0,32.8,32.88,32.8,32.88,6900.0
2007-08-02 11:35:00,32.85,32.87,32.8,32.84,6300.0,32.85,32.87,32.8,32.84,6300.0
2007-08-02 11:40:00,32.83,32.85,32.8,32.84,3400.0,32.83,32.85,32.8,32.84,3400.0
2007-08-02 11:45:00,32.84,32.87,32.8,32.84,4400.0,32.84,32.87,32.8,32.84,4400.0
2007-08-02 11:50:00,32.87,32.9,32.83,32.9,16700.0,32.87,32.9,32.83,32.9,16700.0
2007-08-02 11:55:00,32.9,33.03,32.9,33.02,18600.0,32.9,33.03,32.9,33.02,18600.0
2007-08-02 12:00:00,33.02,33.07,32.94,32.99,8200.0,33.02,33.07,32.94,32.99,8200.0
2007-08-02 12:05:00,32.99,32.99,32.84,32.94,7300.0,32.99,32.99,32.84,32.94,7300.0
2007-08-02 12:10:00,32.96,33.07,32.92,33.04,9700.0,32.96,33.07,32.92,33.04,9700.0
2007-08-02 12:15:00,33.01,33.03,32.83,32.83,9400.0,33.01,33.03,32.83,32.83,9400.0
2007-08-02 12:20:00,32.83,32.86,32.83,32.86,1800.0,32.83,32.86,32.83,32.86,1800.0
2007-08-02 12:25:00,32.86,32.87,32.78,32.86,8700.0,32.86,32.87,32.78,32.86,8700.0
2007-08-02 12:30:00,32.85,32.92,32.79,32.89,6500.0,32.85,32.92,32.79,32.89,6500.0
2007-08-02 12:35:00,32.87,33.01,32.84,33.0,13700.0,32.87,33.01,32.84,33.0,13700.0
2007-08-02 12:40:00,33.01,33.03,32.95,32.95,11100.0,33.01,33.03,32.95,32.95,11100.0
2007-08-02 12:45:00,32.95,33.04,32.94,32.98,15300.0,32.95,33.04,32.94,32.98,15300.0
2007-08-02 12:50:00,32.98,33.0,32.97,33.0,4700.0,32.98,33.0,32.97,33.0,4700.0
2007-08-02 12:55:00,33.0,33.0,32.83,32.83,14100.0,33.0,33.0,32.83,32.83,14100.0
2007-08-02 13:00:00,32.82,32.86,32.76,32.76,19300.0,32.82,32.86,32.76,32.76,19300.0
2007-08-02 13:05:00,32.76,32.8,32.69,32.77,15400.0,32.76,32.8,32.69,32.77,15400.0
2007-08-02 13:10:00,32.76,32.8,32.74,32.75,4900.0,32.76,32.8,32.74,32.75,4900.0
2007-08-02 13:15:00,32.75,32.83,32.69,32.83,12500.0,32.75,32.83,32.69,32.83,12500.0
2007-08-02 13:20:00,32.8,32.8,32.74,32.75,9000.0,32.8,32.8,32.74,32.75,9000.0
2007-08-02 13:25:00,32.77,32.77,32.68,32.74,8900.0,32.77,32.77,32.68,32.74,8900.0
2007-08-02 13:30:00,32.75,32.9,32.72,32.86,16000.0,32.75,32.9,32.72,32.86,16000.0
2007-08-02 13:35:00,32.88,32.88,32.78,32.78,9500.0,32.88,32.88,32.78,32.78,9500.0
2007-08-02 13:40:00,32.77,32.8,32.72,32.76,6900.0,32.77,32.8,32.72,32.76,6900.0
2007-08-02 13:45:00,32.75,32.78,32.63,32.7,63700.0,32.75,32.78,32.63,32.7,63700.0
2007-08-02 13:50:00,32.68,32.8,32.68,32.73,93700.0,32.68,32.8,32.68,32.73,93700.0
2007-08-02 13:55:00,32.73,32.81,32.72,32.81,6300.0,32.73,32.81,32.72,32.81,6300.0
2007-08-02 14:00:00,32.79,32.96,32.76,32.88,18600.0,32.79,32.96,32.76,32.88,18600.0
2007-08-02 14:05:00,32.88,32.93,32.84,32.84,9600.0,32.88,32.93,32.84,32.84,9600.0
2007-08-02 14:10:00,32.85,32.88,32.83,32.88,6300.0,32.85,32.88,32.83,32.88,6300.0
2007-08-02 14:15:00,32.89,32.91,32.8,32.9,10700.0,32.89,32.91,32.8,32.9,10700.0
2007-08-02 14:20:00,32.91,32.92,32.82,32.82,8300.0,32.91,32.92,32.82,32.82,8300.0
2007-08-02 14:25:00,32.82,32.87,32.78,32.84,9000.0,32.82,32.87,32.78,32.84,9000.0
2007-08-02 14:30:00,32.87,32.99,32.86,32.86,20900.0,32.87,32.99,32.86,32.86,20900.0
2007-08-02 14:35:00,32.85,32.85,32.75,32.75,11500.0,32.85,32.85,32.75,32.75,11500.0
2007-08-02 14:40:00,32.75,32.9,32.75,32.85,10700.0,32.75,32.9,32.75,32.85,10700.0
2007-08-02 14:45:00,32.85,32.96,32.83,32.92,12500.0,32.85,32.96,32.83,32.92,12500.0
2007-08-02 14:50:00,32.94,32.98,32.91,32.91,5800.0,32.94,32.98,32.91,32.91,5800.0
2007-08-02 14:55:00,32.89,32.96,32.85,32.94,5400.0,32.89,32.96,32.85,32.94,5400.0
2007-08-02 15:00:00,32.93,33.04,32.92,33.01,13400.0,32.93,33.04,32.92,33.01,13400.0
2007-08-02 15:05:00,33.01,33.05,32.9,33.05,21400.0,33.01,33.05,32.9,33.05,21400.0
2007-08-02 15:10:00,33.06,33.09,33.03,33.08,8200.0,33.06,33.09,33.03,33.08,8200.0
2007-08-02 15:15:00,33.09,33.14,33.05,33.06,15300.0,33.09,33.14,33.05,33.06,15300.0
2007-08-02 15:20:00,33.06,33.15,33.06,33.13,18800.0,33.06,33.15,33.06,33.13,18800.0
2007-08-02 15:25:00,33.11,33.21,33.1,33.17,24600.0,33.11,33.21,33.1,33.17,24600.0
2007-08-02 15:30:00,33.17,33.17,33.08,33.12,22100.0,33.17,33.17,33.08,33.12,22100.0
2007-08-02 15:35:00,33.11,33.17,33.06,33.11,22500.0,33.11,33.17,33.06,33.11,22500.0
2007-08-02 15:40:00,33.12,33.12,33.0,33.03,22100.0,33.12,33.12,33.0,33.03,22100.0
2007-08-02 15:45:00,33.03,33.11,33.02,33.11,26000.0,33.03,33.11,33.02,33.11,26000.0
2007-08-02 15:50:00,33.12,33.16,33.03,33.04,34400.0,33.12,33.16,33.03,33.04,34400.0
2007-08-02 15:55:00,33.04,33.23,33.03,33.17,44100.0,33.04,33.23,33.03,33.17,44100.0
2007-08-03 09:30:00,33.24,33.49,33.19,33.19,20600.0,33.24,33.49,33.19,33.19,20600.0
2007-08-03 09:35:00,33.19,33.23,33.03,33.09,23700.0,33.19,33.23,33.03,33.09,23700.0
2007-08-03 09:40:00,33.11,33.22,32.99,33.04,21600.0,33.11,33.22,32.99,33.04,21600.0
2007-08-03 09:45:00,33.01,33.04,32.91,32.98,29100.0,33.01,33.04,32.91,32.98,29100.0
2007-08-03 09:50:00,33.0,33.06,32.96,33.06,37200.0,33.0,33.06,32.96,33.06,37200.0
2007-08-03 09:55:00,33.04,33.07,32.98,33.05,35200.0,33.04,33.07,32.98,33.05,35200.0
2007-08-03 10:00:00,33.04,33.07,32.92,32.92,65500.0,33.04,33.07,32.92,32.92,65500.0
2007-08-03 10:05:00,32.95,33.01,32.83,32.93,34700.0,32.95,33.01,32.83,32.93,34700.0
2007-08-03 10:10:00,32.91,33.1,32.91,33.03,30900.0,32.91,33.1,32.91,33.03,30900.0
2007-08-03 10:15:00,33.03,33.12,33.03,33.09,21900.0,33.03,33.12,33.03,33.09,21900.0
2007-08-03 10:20:00,33.09,33.09,33.0,33.08,24400.0,33.09,33.09,33.0,33.08,24400.0
2007-08-03 10:25:00,33.07,33.18,33.04,33.18,19200.0,33.07,33.18,33.04,33.18,19200.0
2007-08-03 10:30:00,33.19,33.28,33.17,33.26,26500.0,33.19,33.28,33.17,33.26,26500.0
2007-08-03 10:35:00,33.25,33.34,33.21,33.23,12500.0,33.25,33.34,33.21,33.23,12500.0
2007-08-03 10:40:00,33.22,33.3,33.14,33.21,15200.0,33.22,33.3,33.14,33.21,15200.0
2007-08-03 10:45:00,33.23,33.25,33.13,33.23,15400.0,33.23,33.25,33.13,33.23,15400.0
2007-08-03 10:50:00,33.25,33.27,33.16,33.25,14200.0,33.25,33.27,33.16,33.25,14200.0
2007-08-03 10:55:00,33.26,33.35,33.24,33.3,15700.0,33.26,33.35,33.24,33.3,15700.0
2007-08-03 11:00:00,33.29,33.42,33.29,33.36,12400.0,33.29,33.42,33.29,33.36,12400.0
2007-08-03 11:05:00,33.39,33.39,33.23,33.23,21900.0,33.39,33.39,33.23,33.23,21900.0
2007-08-03 11:10:00,33.23,33.43,33.23,33.29,20700.0,33.23,33.43,33.23,33.29,20700.0
2007-08-03 11:15:00,33.28,33.31,33.12,33.31,10900.0,33.28,33.31,33.12,33.31,10900.0
2007-08-03 11:20:00,33.31,33.31,33.16,33.24,17700.0,33.31,33.31,33.16,33.24,17700.0
2007-08-03 11:25:00,33.23,33.24,33.05,33.11,20700.0,33.23,33.24,33.05,33.11,20700.0
2007-08-03 11:30:00,33.15,33.19,33.03,33.08,18700.0,33.15,33.19,33.03,33.08,18700.0
2007-08-03 11:35:00,33.11,33.13,33.05,33.11,13200.0,33.11,33.13,33.05,33.11,13200.0
2007-08-03 11:40:00,33.11,33.16,33.1,33.16,13300.0,33.11,33.16,33.1,33.16,13300.0
2007-08-03 11:45:00,33.17,33.28,33.17,33.18,20700.0,33.17,33.28,33.17,33.18,20700.0
2007-08-03 11:50:00,33.19,33.22,33.08,33.2,11900.0,33.19,33.22,33.08,33.2,11900.0
2007-08-03 11:55:00,33.18,33.29,33.18,33.19,16100.0,33.18,33.29,33.18,33.19,16100.0
2007-08-03 12:00:00,33.17,33.26,33.16,33.22,9000.0,33.17,33.26,33.16,33.22,9000.0
2007-08-03 12:05:00,33.23,33.25,33.13,33.23,10100.0,33.23,33.25,33.13,33.23,10100.0
2007-08-03 12:10:00,33.25,33.37,33.19,33.19,17400.0,33.25,33.37,33.19,33.19,17400.0
2007-08-03 12:15:00,33.19,33.27,33.18,33.23,27500.0,33.19,33.27,33.18,33.23,27500.0
2007-08-03 12:20:00,33.23,33.23,33.05,33.12,29800.0,33.23,33.23,33.05,33.12,29800.0
2007-08-03 12:25:00,33.12,33.17,33.05,33.17,19200.0,33.12,33.17,33.05,33.17,19200.0
2007-08-03 12:30:00,33.17,33.22,33.14,33.16,69400.0,33.17,33.22,33.14,33.16,69400.0
2007-08-03 12:35:00,33.17,33.21,33.13,33.2,25400.0,33.17,33.21,33.13,33.2,25400.0
2007-08-03 12:40:00,33.21,33.21,33.19,33.19,47400.0,33.21,33.21,33.19,33.19,47400.0
2007-08-03 12:45:00,33.19,33.19,33.06,33.15,17500.0,33.19,33.19,33.06,33.15,17500.0
2007-08-03 12:50:00,33.15,33.2,33.11,33.15,52600.0,33.15,33.2,33.11,33.15,52600.0
2007-08-03 12:55:00,33.14,33.19,33.08,33.17,30700.0,33.14,33.19,33.08,33.17,30700.0
2007-08-03 13:00:00,33.17,33.17,33.12,33.12,19600.0,33.17,33.17,33.12,33.12,19600.0
2007-08-03 13:05:00,33.12,33.18,33.11,33.15,19400.0,33.12,33.18,33.11,33.15,19400.0
2007-08-03 13:10:00,33.17,33.36,33.15,33.36,29200.0,33.17,33.36,33.15,33.36,29200.0
2007-08-03 13:15:00,33.37,33.39,33.34,33.37,74600.0,33.37,33.39,33.34,33.37,74600.0
2007-08-03 13:20:00,33.39,33.45,33.38,33.38,25800.0,33.39,33.45,33.38,33.38,25800.0
2007-08-03 13:25:00,33.39,33.5,33.39,33.47,41600.0,33.39,33.5,33.39,33.47,41600.0
2007-08-03 13:30:00,33.48,33.51,33.47,33.48,27100.0,33.48,33.51,33.47,33.48,27100.0
2007-08-03 13:35:00,33.48,33.5,33.47,33.48,24700.0,33.48,33.5,33.47,33.48,24700.0
2007-08-03 13:40:00,33.48,33.55,33.48,33.55,55300.0,33.48,33.55,33.48,33.55,55300.0
2007-08-03 13:45:00,33.54,33.59,33.5,33.59,22100.0,33.54,33.59,33.5,33.59,22100.0
2007-08-03 13:50:00,33.59,33.6,33.56,33.6,23000.0,33.59,33.6,33.56,33.6,23000.0
2007-08-03 13:55:00,33.59,33.76,33.59,33.69,69400.0,33.59,33.76,33.59,33.69,69400.0
2007-08-03 14:00:00,33.7,33.72,33.63,33.65,40400.0,33.7,33.72,33.63,33.65,40400.0
2007-08-03 14:05:00,33.66,33.71,33.61,33.61,26200.0,33.66,33.71,33.61,33.61,26200.0
2007-08-03 14:10:00,33.65,33.7,33.59,33.65,54500.0,33.65,33.7,33.59,33.65,54500.0
2007-08-03 14:15:00,33.68,33.68,33.57,33.59,31800.0,33.68,33.68,33.57,33.59,31800.0
2007-08-03 14:20:00,33.59,33.6,33.52,33.55,38400.0,33.59,33.6,33.52,33.55,38400.0
2007-08-03 14:25:00,33.53,33.62,33.47,33.47,70500.0,33.53,33.62,33.47,33.47,70500.0
2007-08-03 14:30:00,33.46,33.57,33.46,33.53,43500.0,33.46,33.57,33.46,33.53,43500.0
2007-08-03 14:35:00,33.57,33.59,33.46,33.46,27800.0,33.57,33.59,33.46,33.46,27800.0
2007-08-03 14:40:00,33.48,33.63,33.48,33.58,46300.0,33.48,33.63,33.48,33.58,46300.0
2007-08-03 14:45:00,33.6,33.6,33.43,33.44,31800.0,33.6,33.6,33.43,33.44,31800.0
2007-08-03 14:50:00,33.43,33.56,33.42,33.54,31800.0,33.43,33.56,33.42,33.54,31800.0
2007-08-03 14:55:00,33.53,33.64,33.52,33.59,69000.0,33.53,33.64,33.52,33.59,69000.0
2007-08-03 15:00:00,33.59,33.6,33.5,33.58,40700.0,33.59,33.6,33.5,33.58,40700.0
2007-08-03 15:05:00,33.57,33.7,33.56,33.69,57200.0,33.57,33.7,33.56,33.69,57200.0
2007-08-03 15:10:00,33.67,33.73,33.61,33.68,36000.0,33.67,33.73,33.61,33.68,36000.0
2007-08-03 15:15:00,33.68,33.68,33.55,33.56,31400.0,33.68,33.68,33.55,33.56,31400.0
2007-08-03 15:20:00,33.56,33.58,33.42,33.46,23300.0,33.56,33.58,33.42,33.46,23300.0
2007-08-03 15:25:00,33.47,33.5,33.36,33.38,26800.0,33.47,33.5,33.36,33.38,26800.0
2007-08-03 15:30:00,33.37,33.46,33.32,33.4,34100.0,33.37,33.46,33.32,33.4,34100.0
2007-08-03 15:35:00,33.4,33.43,33.24,33.26,44300.0,33.4,33.43,33.24,33.26,44300.0
2007-08-03 15:40:00,33.27,33.28,33.18,33.25,47500.0,33.27,33.28,33.18,33.25,47500.0
2007-08-03 15:45:00,33.24,33.28,33.17,33.26,29900.0,33.24,33.28,33.17,33.26,29900.0
2007-08-03 15:50:00,33.26,33.29,33.17,33.17,34100.0,33.26,33.29,33.17,33.17,34100.0
2007-08-03 15:55:00,33.17,33.34,33.17,33.24,54600.0,33.17,33.34,33.17,33.24,54600.0
2007-08-06 09:30:00,33.49,33.8,33.46,33.71,26300.0,33.49,33.8,33.46,33.71,26300.0
2007-08-06 09:35:00,33.75,33.75,33.27,33.36,39000.0,33.75,33.75,33.27,33.36,39000.0
2007-08-06 09:40:00,33.33,33.42,33.27,33.35,13600.0,33.33,33.42,33.27,33.35,13600.0
2007-08-06 09:45:00,33.35,33.37,33.23,33.35,26700.0,33.35,33.37,33.23,33.35,26700.0
2007-08-06 09:50:00,33.35,33.61,33.24,33.55,39900.0,33.35,33.61,33.24,33.55,39900.0
2007-08-06 09:55:00,33.55,33.85,33.55,33.85,36400.0,33.55,33.85,33.55,33.85,36400.0
2007-08-06 10:00:00,33.85,33.9,33.78,33.81,41300.0,33.85,33.9,33.78,33.81,41300.0
2007-08-06 10:05:00,33.83,34.14,33.81,34.1,83200.0,33.83,34.14,33.81,34.1,83200.0
2007-08-06 10:10:00,34.09,34.23,33.88,34.2,60400.0,34.09,34.23,33.88,34.2,60400.0
2007-08-06 10:15:00,34.2,34.38,34.08,34.2,68900.0,34.2,34.38,34.08,34.2,68900.0
2007-08-06 10:20:00,34.19,34.3,34.1,34.18,30400.0,34.19,34.3,34.1,34.18,30400.0
2007-08-06 10:25:00,34.19,34.23,34.17,34.17,22300.0,34.19,34.23,34.17,34.17,22300.0
2007-08-06 10:30:00,34.18,34.23,34.13,34.2,35600.0,34.18,34.23,34.13,34.2,35600.0
2007-08-06 10:35:00,34.2,34.4,34.2,34.4,42500.0,34.2,34.4,34.2,34.4,42500.0
2007-08-06 10:40:00,34.4,34.44,34.33,34.42,32800.0,34.4,34.44,34.33,34.42,32800.0
2007-08-06 10:45:00,34.43,34.55,34.43,34.48,54800.0,34.43,34.55,34.43,34.48,54800.0
2007-08-06 10:50:00,34.5,34.55,34.46,34.5,33700.0,34.5,34.55,34.46,34.5,33700.0
2007-08-06 10:55:00,34.5,34.58,34.44,34.53,51300.0,34.5,34.58,34.44,34.53,51300.0
2007-08-06 11:00:00,34.53,34.58,34.49,34.5,46600.0,34.53,34.58,34.49,34.5,46600.0
2007-08-06 11:05:00,34.49,34.55,34.41,34.51,48300.0,34.49,34.55,34.41,34.51,48300.0
2007-08-06 11:10:00,34.51,34.57,34.44,34.55,31400.0,34.51,34.57,34.44,34.55,31400.0
2007-08-06 11:15:00,34.52,34.61,34.48,34.61,36600.0,34.52,34.61,34.48,34.61,36600.0
2007-08-06 11:20:00,34.63,34.64,34.54,34.63,34300.0,34.63,34.64,34.54,34.63,34300.0
2007-08-06 11:25:00,34.62,34.74,34.61,34.69,17100.0,34.62,34.74,34.61,34.69,17100.0
2007-08-06 11:30:00,34.7,34.75,34.61,34.73,21900.0,34.7,34.75,34.61,34.73,21900.0
2007-08-06 11:35:00,34.7,34.75,34.68,34.74,18300.0,34.7,34.75,34.68,34.74,18300.0
2007-08-06 11:40:00,34.74,34.87,34.73,34.84,40000.0,34.74,34.87,34.73,34.84,40000.0
2007-08-06 11:45:00,34.83,34.98,34.8,34.95,89900.0,34.83,34.98,34.8,34.95,89900.0
2007-08-06 11:50:00,34.95,35.0,34.94,34.99,79100.0,34.95,35.0,34.94,34.99,79100.0
2007-08-06 11:55:00,34.99,35.2,34.99,35.09,104200.0,34.99,35.2,34.99,35.09,104200.0
2007-08-06 12:00:00,35.1,35.11,34.96,34.98,37100.0,35.1,35.11,34.96,34.98,37100.0
2007-08-06 12:05:00,34.96,35.05,34.9,35.01,29100.0,34.96,35.05,34.9,35.01,29100.0
2007-08-06 12:10:00,35.04,35.1,35.01,35.08,25000.0,35.04,35.1,35.01,35.08,25000.0
2007-08-06 12:15:00,35.08,35.12,35.07,35.1,21200.0,35.08,35.12,35.07,35.1,21200.0
2007-08-06 12:20:00,35.09,35.12,35.08,35.11,12000.0,35.09,35.12,35.08,35.11,12000.0
2007-08-06 12:25:00,35.09,35.12,35.07,35.11,35600.0,35.09,35.12,35.07,35.11,35600.0
2007-08-06 12:30:00,35.12,35.2,35.09,35.2,68400.0,35.12,35.2,35.09,35.2,68400.0
2007-08-06 12:35:00,35.21,35.4,35.19,35.39,60200.0,35.21,35.4,35.19,35.39,60200.0
2007-08-06 12:40:00,35.38,35.41,35.32,35.32,37400.0,35.38,35.41,35.32,35.32,37400.0
2007-08-06 12:45:00,35.32,35.37,35.31,35.34,36100.0,35.32,35.37,35.31,35.34,36100.0
2007-08-06 12:50:00,35.35,35.47,35.35,35.42,59000.0,35.35,35.47,35.35,35.42,59000.0
2007-08-06 12:55:00,35.43,35.64,35.4,35.64,54000.0,35.43,35.64,35.4,35.64,54000.0
2007-08-06 13:00:00,35.65,35.7,35.56,35.68,34000.0,35.65,35.7,35.56,35.68,34000.0
2007-08-06 13:05:00,35.67,35.69,35.53,35.58,40700.0,35.67,35.69,35.53,35.58,40700.0
2007-08-06 13:10:00,35.58,35.69,35.5,35.66,30200.0,35.58,35.69,35.5,35.66,30200.0
2007-08-06 13:15:00,35.69,35.73,35.59,35.6,47900.0,35.69,35.73,35.59,35.6,47900.0
2007-08-06 13:20:00,35.62,35.64,35.55,35.58,28200.0,35.62,35.64,35.55,35.58,28200.0
2007-08-06 13:25:00,35.58,35.59,35.47,35.51,52800.0,35.58,35.59,35.47,35.51,52800.0
2007-08-06 13:30:00,35.51,35.63,35.5,35.6,31400.0,35.51,35.63,35.5,35.6,31400.0
2007-08-06 13:35:00,35.58,35.61,35.36,35.4,59000.0,35.58,35.61,35.36,35.4,59000.0
2007-08-06 13:40:00,35.4,35.5,35.31,35.46,28900.0,35.4,35.5,35.31,35.46,28900.0
2007-08-06 13:45:00,35.47,35.53,35.46,35.49,21200.0,35.47,35.53,35.46,35.49,21200.0
2007-08-06 13:50:00,35.48,35.56,35.47,35.55,33500.0,35.48,35.56,35.47,35.55,33500.0
2007-08-06 13:55:00,35.55,35.58,35.54,35.56,26700.0,35.55,35.58,35.54,35.56,26700.0
2007-08-06 14:00:00,35.55,35.6,35.54,35.55,40700.0,35.55,35.6,35.54,35.55,40700.0
2007-08-06 14:05:00,35.56,35.86,35.56,35.84,33600.0,35.56,35.86,35.56,35.84,33600.0
2007-08-06 14:10:00,35.84,36.16,35.84,36.14,68600.0,35.84,36.16,35.84,36.14,68600.0
2007-08-06 14:15:00,36.14,36.24,36.01,36.15,101100.0,36.14,36.24,36.01,36.15,101100.0
2007-08-06 14:20:00,36.17,36.23,35.95,35.97,53800.0,36.17,36.23,35.95,35.97,53800.0
2007-08-06 14:25:00,35.97,36.0,35.92,35.98,29200.0,35.97,36.0,35.92,35.98,29200.0
2007-08-06 14:30:00,35.97,36.04,35.97,35.97,34900.0,35.97,36.04,35.97,35.97,34900.0
2007-08-06 14:35:00,35.97,36.02,35.86,35.91,64800.0,35.97,36.02,35.86,35.91,64800.0
2007-08-06 14:40:00,35.92,35.96,35.78,35.88,63800.0,35.92,35.96,35.78,35.88,63800.0
2007-08-06 14:45:00,35.87,35.92,35.81,35.83,35900.0,35.87,35.92,35.81,35.83,35900.0
2007-08-06 14:50:00,35.84,35.86,35.77,35.84,44100.0,35.84,35.86,35.77,35.84,44100.0
2007-08-06 14:55:00,35.83,35.88,35.8,35.87,32500.0,35.83,35.88,35.8,35.87,32500.0
2007-08-06 15:00:00,35.87,35.96,35.87,35.94,59400.0,35.87,35.96,35.87,35.94,59400.0
2007-08-06 15:05:00,35.94,35.99,35.85,35.98,43600.0,35.94,35.99,35.85,35.98,43600.0
2007-08-06 15:10:00,35.97,36.01,35.96,36.0,85600.0,35.97,36.01,35.96,36.0,85600.0
2007-08-06 15:15:00,36.0,36.08,35.98,36.07,60800.0,36.0,36.08,35.98,36.07,60800.0
2007-08-06 15:20:00,36.08,36.14,36.07,36.11,98700.0,36.08,36.14,36.07,36.11,98700.0
2007-08-06 15:25:00,36.11,36.12,36.04,36.12,59800.0,36.11,36.12,36.04,36.12,59800.0
2007-08-06 15:30:00,36.1,36.12,36.06,36.07,77000.0,36.1,36.12,36.06,36.07,77000.0
2007-08-06 15:35:00,36.07,36.11,36.06,36.09,86000.0,36.07,36.11,36.06,36.09,86000.0
2007-08-06 15:40:00,36.09,36.11,35.95,35.96,88200.0,36.09,36.11,35.95,35.96,88200.0
2007-08-06 15:45:00,35.95,36.0,35.88,35.9,54100.0,35.95,36.0,35.88,35.9,54100.0
2007-08-06 15:50:00,35.89,35.97,35.87,35.9,49400.0,35.89,35.97,35.87,35.9,49400.0
2007-08-06 15:55:00,35.92,35.94,35.74,35.74,136800.0,35.92,35.94,35.74,35.74,136800.0
2007-08-07 09:30:00,35.62,35.75,35.45,35.62,34700.0,35.62,35.75,35.45,35.62,34700.0
2007-08-07 09:35:00,35.62,35.72,35.58,35.69,27500.0,35.62,35.72,35.58,35.69,27500.0
2007-08-07 09:40:00,35.69,35.92,35.65,35.88,41000.0,35.69,35.92,35.65,35.88,41000.0
2007-08-07 09:45:00,35.86,35.88,35.72,35.79,37900.0,35.86,35.88,35.72,35.79,37900.0
2007-08-07 09:50:00,35.8,35.96,35.79,35.9,72000.0,35.8,35.96,35.79,35.9,72000.0
2007-08-07 09:55:00,35.9,35.94,35.83,35.9,79900.0,35.9,35.94,35.83,35.9,79900.0
2007-08-07 10:00:00,35.92,35.97,35.88,35.9,73200.0,35.92,35.97,35.88,35.9,73200.0
2007-08-07 10:05:00,35.9,35.97,35.86,35.97,63900.0,35.9,35.97,35.86,35.97,63900.0
2007-08-07 10:10:00,35.97,36.17,35.9,36.17,41500.0,35.97,36.17,35.9,36.17,41500.0
2007-08-07 10:15:00,36.14,36.16,36.03,36.08,64100.0,36.14,36.16,36.03,36.08,64100.0
2007-08-07 10:20:00,36.08,36.12,36.03,36.09,115300.0,36.08,36.12,36.03,36.09,115300.0
2007-08-07 10:25:00,36.07,36.09,35.97,35.98,97500.0,36.07,36.09,35.97,35.98,97500.0
2007-08-07 10:30:00,35.97,36.06,35.97,36.06,81400.0,35.97,36.06,35.97,36.06,81400.0
2007-08-07 10:35:00,36.06,36.07,35.92,35.94,102300.0,36.06,36.07,35.92,35.94,102300.0
2007-08-07 10:40:00,35.93,36.03,35.93,36.03,54300.0,35.93,36.03,35.93,36.03,54300.0
2007-08-07 10:45:00,36.03,36.09,35.99,35.99,58300.0,36.03,36.09,35.99,35.99,58300.0
2007-08-07 10:50:00,35.99,36.03,35.99,36.03,51400.0,35.99,36.03,35.99,36.03,51400.0
2007-08-07 10:55:00,36.05,36.07,35.99,36.01,46200.0,36.05,36.07,35.99,36.01,46200.0
2007-08-07 11:00:00,36.02,36.06,35.99,36.05,38500.0,36.02,36.06,35.99,36.05,38500.0
2007-08-07 11:05:00,36.05,36.05,35.93,35.98,37100.0,36.05,36.05,35.93,35.98,37100.0
2007-08-07 11:10:00,35.99,36.03,35.99,36.01,31600.0,35.99,36.03,35.99,36.01,31600.0
2007-08-07 11:15:00,36.02,36.2,36.0,36.18,44200.0,36.02,36.2,36.0,36.18,44200.0
2007-08-07 11:20:00,36.19,36.5,36.1,36.13,114500.0,36.19,36.5,36.1,36.13,114500.0
2007-08-07 11:25:00,36.14,36.14,36.0,36.06,38000.0,36.14,36.14,36.0,36.06,38000.0
2007-08-07 11:30:00,36.05,36.07,36.01,36.06,24500.0,36.05,36.07,36.01,36.06,24500.0
2007-08-07 11:35:00,36.04,36.24,36.04,36.21,21000.0,36.04,36.24,36.04,36.21,21000.0
2007-08-07 11:40:00,36.21,36.3,36.2,36.3,82000.0,36.21,36.3,36.2,36.3,82000.0
2007-08-07 11:45:00,36.29,36.3,36.2,36.25,47100.0,36.29,36.3,36.2,36.25,47100.0
2007-08-07 11:50:00,36.24,36.25,36.22,36.25,51400.0,36.24,36.25,36.22,36.25,51400.0
2007-08-07 11:55:00,36.25,36.44,36.24,36.44,44200.0,36.25,36.44,36.24,36.44,44200.0
2007-08-07 12:00:00,36.43,36.48,36.38,36.44,98900.0,36.43,36.48,36.38,36.44,98900.0
2007-08-07 12:05:00,36.45,36.49,36.4,36.47,47000.0,36.45,36.49,36.4,36.47,47000.0
2007-08-07 12:10:00,36.46,36.59,36.46,36.59,37500.0,36.46,36.59,36.46,36.59,37500.0
2007-08-07 12:15:00,36.59,36.65,36.57,36.63,26500.0,36.59,36.65,36.57,36.63,26500.0
2007-08-07 12:20:00,36.63,36.75,36.6,36.75,50900.0,36.63,36.75,36.6,36.75,50900.0
2007-08-07 12:25:00,36.75,36.96,36.71,36.88,61500.0,36.75,36.96,36.71,36.88,61500.0
2007-08-07 12:30:00,36.88,37.05,36.88,36.97,122300.0,36.88,37.05,36.88,36.97,122300.0
2007-08-07 12:35:00,36.96,37.68,36.96,37.65,132900.0,36.96,37.68,36.96,37.65,132900.0
2007-08-07 12:40:00,37.67,37.91,37.65,37.69,141300.0,37.67,37.91,37.65,37.69,141300.0
2007-08-07 12:45:00,37.68,37.96,37.66,37.81,89400.0,37.68,37.96,37.66,37.81,89400.0
2007-08-07 12:50:00,37.82,37.96,37.8,37.93,58300.0,37.82,37.96,37.8,37.93,58300.0
2007-08-07 12:55:00,37.94,38.17,37.85,37.95,277300.0,37.94,38.17,37.85,37.95,277300.0
2007-08-07 13:00:00,37.97,38.13,37.97,38.01,61400.0,37.97,38.13,37.97,38.01,61400.0
2007-08-07 13:05:00,38.0,38.15,37.96,38.13,48000.0,38.0,38.15,37.96,38.13,48000.0
2007-08-07 13:10:00,38.14,38.15,37.97,37.99,40000.0,38.14,38.15,37.97,37.99,40000.0
2007-08-07 13:15:00,37.99,38.05,37.98,38.02,46200.0,37.99,38.05,37.98,38.02,46200.0
2007-08-07 13:20:00,38.04,38.07,37.98,37.99,29300.0,38.04,38.07,37.98,37.99,29300.0
2007-08-07 13:25:00,38.0,38.02,37.99,37.99,46000.0,38.0,38.02,37.99,37.99,46000.0
2007-08-07 13:30:00,37.99,38.03,37.99,38.03,33100.0,37.99,38.03,37.99,38.03,33100.0
2007-08-07 13:35:00,38.01,38.06,37.99,38.0,39300.0,38.01,38.06,37.99,38.0,39300.0
2007-08-07 13:40:00,38.0,38.03,38.0,38.01,40600.0,38.0,38.03,38.0,38.01,40600.0
2007-08-07 13:45:00,38.01,38.07,37.99,38.01,98300.0,38.01,38.07,37.99,38.01,98300.0
2007-08-07 13:50:00,38.03,38.15,37.99,38.13,44400.0,38.03,38.15,37.99,38.13,44400.0
2007-08-07 13:55:00,38.13,38.25,38.12,38.17,53900.0,38.13,38.25,38.12,38.17,53900.0
2007-08-07 14:00:00,38.19,38.22,38.09,38.13,45400.0,38.19,38.22,38.09,38.13,45400.0
2007-08-07 14:05:00,38.14,38.22,38.12,38.2,60100.0,38.14,38.22,38.12,38.2,60100.0
2007-08-07 14:10:00,38.2,38.23,38.16,38.21,79100.0,38.2,38.23,38.16,38.21,79100.0
2007-08-07 14:15:00,38.18,38.25,37.73,37.76,72500.0,38.18,38.25,37.73,37.76,72500.0
2007-08-07 14:20:00,37.75,38.19,37.59,37.86,72300.0,37.75,38.19,37.59,37.86,72300.0
2007-08-07 14:25:00,37.86,37.88,37.65,37.69,71500.0,37.86,37.88,37.65,37.69,71500.0
2007-08-07 14:30:00,37.69,37.86,37.59,37.59,92600.0,37.69,37.86,37.59,37.59,92600.0
2007-08-07 14:35:00,37.59,37.63,37.32,37.39,114200.0,37.59,37.63,37.32,37.39,114200.0
2007-08-07 14:40:00,37.39,37.69,37.37,37.52,73000.0,37.39,37.69,37.37,37.52,73000.0
2007-08-07 14:45:00,37.54,37.86,37.53,37.84,64400.0,37.54,37.86,37.53,37.84,64400.0
2007-08-07 14:50:00,37.84,37.98,37.81,37.95,61400.0,37.84,37.98,37.81,37.95,61400.0
2007-08-07 14:55:00,37.96,38.03,37.95,38.0,43000.0,37.96,38.03,37.95,38.0,43000.0
2007-08-07 15:00:00,37.99,38.01,37.95,37.99,102300.0,37.99,38.01,37.95,37.99,102300.0
2007-08-07 15:05:00,37.99,38.04,37.98,38.0,96400.0,37.99,38.04,37.98,38.0,96400.0
2007-08-07 15:10:00,38.0,38.03,37.9,37.92,73100.0,38.0,38.03,37.9,37.92,73100.0
2007-08-07 15:15:00,37.93,37.96,37.74,37.85,103600.0,37.93,37.96,37.74,37.85,103600.0
2007-08-07 15:20:00,37.85,37.93,37.85,37.9,60600.0,37.85,37.93,37.85,37.9,60600.0
2007-08-07 15:25:00,37.91,37.96,37.88,37.92,88000.0,37.91,37.96,37.88,37.92,88000.0
2007-08-07 15:30:00,37.95,38.0,37.79,37.79,121900.0,37.95,38.0,37.79,37.79,121900.0
2007-08-07 15:35:00,37.8,37.84,37.78,37.79,69500.0,37.8,37.84,37.78,37.79,69500.0
2007-08-07 15:40:00,37.8,37.86,37.77,37.84,62000.0,37.8,37.86,37.77,37.84,62000.0
2007-08-07 15:45:00,37.84,37.85,37.8,37.8,76700.0,37.84,37.85,37.8,37.8,76700.0
2007-08-07 15:50:00,37.8,37.81,37.71,37.71,108800.0,37.8,37.81,37.71,37.71,108800.0
2007-08-07 15:55:00,37.71,37.75,37.56,37.64,149600.0,37.71,37.75,37.56,37.64,149600.0
2007-08-08 09:30:00,37.99,38.14,37.4,37.72,94200.0,37.99,38.14,37.4,37.72,94200.0
2007-08-08 09:35:00,37.7,38.05,37.69,37.99,73200.0,37.7,38.05,37.69,37.99,73200.0
2007-08-08 09:40:00,37.99,38.01,37.74,38.0,122900.0,37.99,38.01,37.74,38.0,122900.0
2007-08-08 09:45:00,38.0,38.02,37.82,37.9,96700.0,38.0,38.02,37.82,37.9,96700.0
2007-08-08 09:50:00,37.89,38.08,37.89,38.05,37100.0,37.89,38.08,37.89,38.05,37100.0
2007-08-08 09:55:00,38.03,38.14,37.87,38.02,74500.0,38.03,38.14,37.87,38.02,74500.0
2007-08-08 10:00:00,38.0,38.13,37.99,37.99,46800.0,38.0,38.13,37.99,37.99,46800.0
2007-08-08 10:05:00,38.0,38.02,37.97,38.01,128100.0,38.0,38.02,37.97,38.01,128100.0
2007-08-08 10:10:00,38.0,38.18,38.0,38.18,27500.0,38.0,38.18,38.0,38.18,27500.0
2007-08-08 10:15:00,38.18,38.27,38.17,38.19,64000.0,38.18,38.27,38.17,38.19,64000.0
2007-08-08 10:20:00,38.19,38.21,37.93,37.99,94300.0,38.19,38.21,37.93,37.99,94300.0
2007-08-08 10:25:00,37.98,38.02,37.95,37.99,64200.0,37.98,38.02,37.95,37.99,64200.0
2007-08-08 10:30:00,38.0,38.07,37.96,38.06,63500.0,38.0,38.07,37.96,38.06,63500.0
2007-08-08 10:35:00,38.05,38.12,38.01,38.09,39700.0,38.05,38.12,38.01,38.09,39700.0
2007-08-08 10:40:00,38.09,38.11,38.07,38.1,55600.0,38.09,38.11,38.07,38.1,55600.0
2007-08-08 10:45:00,38.1,38.11,38.04,38.09,44500.0,38.1,38.11,38.04,38.09,44500.0
2007-08-08 10:50:00,38.09,38.11,38.05,38.1,33700.0,38.09,38.11,38.05,38.1,33700.0
2007-08-08 10:55:00,38.1,38.13,38.05,38.1,64900.0,38.1,38.13,38.05,38.1,64900.0
2007-08-08 11:00:00,38.1,38.13,38.09,38.1,58800.0,38.1,38.13,38.09,38.1,58800.0
2007-08-08 11:05:00,38.1,38.11,38.09,38.1,94600.0,38.1,38.11,38.09,38.1,94600.0
2007-08-08 11:10:00,38.09,38.1,38.08,38.08,40600.0,38.09,38.1,38.08,38.08,40600.0
2007-08-08 11:15:00,38.09,38.13,38.02,38.12,61800.0,38.09,38.13,38.02,38.12,61800.0
2007-08-08 11:20:00,38.13,38.23,38.12,38.22,41700.0,38.13,38.23,38.12,38.22,41700.0
2007-08-08 11:25:00,38.22,38.25,38.16,38.19,66000.0,38.22,38.25,38.16,38.19,66000.0
2007-08-08 11:30:00,38.2,38.22,38.16,38.2,38000.0,38.2,38.22,38.16,38.2,38000.0
2007-08-08 11:35:00,38.2,38.54,38.2,38.54,65100.0,38.2,38.54,38.2,38.54,65100.0
2007-08-08 11:40:00,38.54,38.79,38.54,38.75,79100.0,38.54,38.79,38.54,38.75,79100.0
2007-08-08 11:45:00,38.76,38.8,38.61,38.61,57500.0,38.76,38.8,38.61,38.61,57500.0
2007-08-08 11:50:00,38.61,38.69,38.45,38.56,46300.0,38.61,38.69,38.45,38.56,46300.0
2007-08-08 11:55:00,38.57,38.59,38.47,38.5,50300.0,38.57,38.59,38.47,38.5,50300.0
2007-08-08 12:00:00,38.5,38.5,38.39,38.44,45500.0,38.5,38.5,38.39,38.44,45500.0
2007-08-08 12:05:00,38.44,38.47,38.26,38.46,39500.0,38.44,38.47,38.26,38.46,39500.0
2007-08-08 12:10:00,38.46,38.47,38.43,38.46,31800.0,38.46,38.47,38.43,38.46,31800.0
2007-08-08 12:15:00,38.46,38.59,38.44,38.59,39200.0,38.46,38.59,38.44,38.59,39200.0
2007-08-08 12:20:00,38.59,38.8,38.59,38.79,27300.0,38.59,38.8,38.59,38.79,27300.0
2007-08-08 12:25:00,38.79,38.98,38.77,38.98,31100.0,38.79,38.98,38.77,38.98,31100.0
2007-08-08 12:30:00,38.99,39.53,38.98,39.47,109800.0,38.99,39.53,38.98,39.47,109800.0
2007-08-08 12:35:00,39.46,39.48,39.28,39.42,45900.0,39.46,39.48,39.28,39.42,45900.0
2007-08-08 12:40:00,39.44,39.46,39.4,39.42,26200.0,39.44,39.46,39.4,39.42,26200.0
2007-08-08 12:45:00,39.42,39.45,39.35,39.39,32100.0,39.42,39.45,39.35,39.39,32100.0
2007-08-08 12:50:00,39.41,39.45,39.26,39.26,37200.0,39.41,39.45,39.26,39.26,37200.0
2007-08-08 12:55:00,39.26,39.45,39.25,39.34,52100.0,39.26,39.45,39.25,39.34,52100.0
2007-08-08 13:00:00,39.33,39.41,39.33,39.39,22400.0,39.33,39.41,39.33,39.39,22400.0
2007-08-08 13:05:00,39.39,39.44,39.34,39.38,50500.0,39.39,39.44,39.34,39.38,50500.0
2007-08-08 13:10:00,39.39,39.48,39.38,39.46,23300.0,39.39,39.48,39.38,39.46,23300.0
2007-08-08 13:15:00,39.45,39.48,39.41,39.47,69400.0,39.45,39.48,39.41,39.47,69400.0
2007-08-08 13:20:00,39.48,39.48,39.34,39.48,25000.0,39.48,39.48,39.34,39.48,25000.0
2007-08-08 13:25:00,39.46,39.49,39.36,39.4,32800.0,39.46,39.49,39.36,39.4,32800.0
2007-08-08 13:30:00,39.39,39.44,39.37,39.44,57300.0,39.39,39.44,39.37,39.44,57300.0
2007-08-08 13:35:00,39.45,39.66,39.44,39.63,65000.0,39.45,39.66,39.44,39.63,65000.0
2007-08-08 13:40:00,39.63,39.66,39.5,39.55,87400.0,39.63,39.66,39.5,39.55,87400.0
2007-08-08 13:45:00,39.56,39.7,39.53,39.67,76000.0,39.56,39.7,39.53,39.67,76000.0
2007-08-08 13:50:00,39.68,39.75,39.68,39.74,64700.0,39.68,39.75,39.68,39.74,64700.0
2007-08-08 13:55:00,39.75,39.8,39.73,39.79,26100.0,39.75,39.8,39.73,39.79,26100.0
2007-08-08 14:00:00,39.8,39.8,39.55,39.69,82600.0,39.8,39.8,39.55,39.69,82600.0
2007-08-08 14:05:00,39.69,39.7,39.48,39.49,42300.0,39.69,39.7,39.48,39.49,42300.0
2007-08-08 14:10:00,39.49,39.52,39.37,39.39,44600.0,39.49,39.52,39.37,39.39,44600.0
2007-08-08 14:15:00,39.39,39.52,39.38,39.42,59900.0,39.39,39.52,39.38,39.42,59900.0
2007-08-08 14:20:00,39.4,39.42,39.3,39.37,17700.0,39.4,39.42,39.3,39.37,17700.0
2007-08-08 14:25:00,39.38,39.46,39.36,39.43,34100.0,39.38,39.46,39.36,39.43,34100.0
2007-08-08 14:30:00,39.44,39.44,38.91,38.93,91600.0,39.44,39.44,38.91,38.93,91600.0
2007-08-08 14:35:00,38.93,38.93,38.68,38.7,67300.0,38.93,38.93,38.68,38.7,67300.0
2007-08-08 14:40:00,38.71,38.75,38.22,38.29,51500.0,38.71,38.75,38.22,38.29,51500.0
2007-08-08 14:45:00,38.29,38.59,38.29,38.51,36500.0,38.29,38.59,38.29,38.51,36500.0
2007-08-08 14:50:00,38.5,38.61,38.39,38.53,19700.0,38.5,38.61,38.39,38.53,19700.0
2007-08-08 14:55:00,38.5,38.53,38.34,38.35,28400.0,38.5,38.53,38.34,38.35,28400.0
2007-08-08 15:00:00,38.35,38.38,38.24,38.24,43500.0,38.35,38.38,38.24,38.24,43500.0
2007-08-08 15:05:00,38.25,38.42,38.22,38.22,34600.0,38.25,38.42,38.22,38.22,34600.0
2007-08-08 15:10:00,38.22,38.4,38.2,38.33,39700.0,38.22,38.4,38.2,38.33,39700.0
2007-08-08 15:15:00,38.34,38.4,38.32,38.36,31400.0,38.34,38.4,38.32,38.36,31400.0
2007-08-08 15:20:00,38.36,38.51,38.36,38.45,38000.0,38.36,38.51,38.36,38.45,38000.0
2007-08-08 15:25:00,38.45,38.51,38.3,38.31,30200.0,38.45,38.51,38.3,38.31,30200.0
2007-08-08 15:30:00,38.3,38.32,38.22,38.24,54000.0,38.3,38.32,38.22,38.24,54000.0
2007-08-08 15:35:00,38.24,38.36,38.21,38.33,54900.0,38.24,38.36,38.21,38.33,54900.0
2007-08-08 15:40:00,38.3,38.35,38.24,38.32,44600.0,38.3,38.35,38.24,38.32,44600.0
2007-08-08 15:45:00,38.32,38.33,38.21,38.24,56900.0,38.32,38.33,38.21,38.24,56900.0
2007-08-08 15:50:00,38.22,38.5,38.21,38.47,43500.0,38.22,38.5,38.21,38.47,43500.0
2007-08-08 15:55:00,38.49,38.5,38.34,38.5,62100.0,38.49,38.5,38.34,38.5,62100.0
2007-08-09 09:30:00,37.76,37.8,37.5,37.77,65400.0,37.76,37.8,37.5,37.77,65400.0
2007-08-09 09:35:00,37.77,38.23,37.7,38.2,75900.0,37.77,38.23,37.7,38.2,75900.0
2007-08-09 09:40:00,38.2,38.2,38.1,38.18,61800.0,38.2,38.2,38.1,38.18,61800.0
2007-08-09 09:45:00,38.17,38.5,38.14,38.39,58000.0,38.17,38.5,38.14,38.39,58000.0
2007-08-09 09:50:00,38.33,38.52,38.33,38.5,39200.0,38.33,38.52,38.33,38.5,39200.0
2007-08-09 09:55:00,38.5,38.54,38.28,38.5,45700.0,38.5,38.54,38.28,38.5,45700.0
2007-08-09 10:00:00,38.5,39.0,38.5,39.0,48200.0,38.5,39.0,38.5,39.0,48200.0
2007-08-09 10:05:00,39.0,39.15,38.97,39.06,59200.0,39.0,39.15,38.97,39.06,59200.0
2007-08-09 10:10:00,39.08,39.16,38.99,39.1,48700.0,39.08,39.16,38.99,39.1,48700.0
2007-08-09 10:15:00,39.09,39.15,39.02,39.09,59000.0,39.09,39.15,39.02,39.09,59000.0
2007-08-09 10:20:00,39.02,39.09,38.62,39.0,47200.0,39.02,39.09,38.62,39.0,47200.0
2007-08-09 10:25:00,39.0,39.0,38.91,38.96,50100.0,39.0,39.0,38.91,38.96,50100.0
2007-08-09 10:30:00,38.95,39.03,38.85,38.97,47300.0,38.95,39.03,38.85,38.97,47300.0
2007-08-09 10:35:00,38.97,38.99,38.78,38.82,28400.0,38.97,38.99,38.78,38.82,28400.0
2007-08-09 10:40:00,38.85,38.88,38.75,38.81,37000.0,38.85,38.88,38.75,38.81,37000.0
2007-08-09 10:45:00,38.8,38.8,38.24,38.43,53600.0,38.8,38.8,38.24,38.43,53600.0
2007-08-09 10:50:00,38.45,38.5,38.04,38.11,67600.0,38.45,38.5,38.04,38.11,67600.0
2007-08-09 10:55:00,38.11,38.2,38.11,38.18,26700.0,38.11,38.2,38.11,38.18,26700.0
2007-08-09 11:00:00,38.2,38.24,38.03,38.13,53400.0,38.2,38.24,38.03,38.13,53400.0
2007-08-09 11:05:00,38.13,38.34,38.07,38.34,38400.0,38.13,38.34,38.07,38.34,38400.0
2007-08-09 11:10:00,38.32,38.74,38.32,38.57,34400.0,38.32,38.74,38.32,38.57,34400.0
2007-08-09 11:15:00,38.54,38.7,38.32,38.7,74700.0,38.54,38.7,38.32,38.7,74700.0
2007-08-09 11:20:00,38.67,38.73,38.61,38.73,24900.0,38.67,38.73,38.61,38.73,24900.0
2007-08-09 11:25:00,38.73,38.78,38.7,38.75,24900.0,38.73,38.78,38.7,38.75,24900.0
2007-08-09 11:30:00,38.73,38.78,38.61,38.61,44000.0,38.73,38.78,38.61,38.61,44000.0
2007-08-09 11:35:00,38.6,38.75,38.58,38.7,12700.0,38.6,38.75,38.58,38.7,12700.0
2007-08-09 11:40:00,38.69,38.75,38.62,38.72,25800.0,38.69,38.75,38.62,38.72,25800.0
2007-08-09 11:45:00,38.74,38.75,38.32,38.46,125000.0,38.74,38.75,38.32,38.46,125000.0
2007-08-09 11:50:00,38.46,38.74,38.45,38.73,27800.0,38.46,38.74,38.45,38.73,27800.0
2007-08-09 11:55:00,38.74,38.75,38.64,38.74,43400.0,38.74,38.75,38.64,38.74,43400.0
2007-08-09 12:00:00,38.75,38.77,38.67,38.74,49500.0,38.75,38.77,38.67,38.74,49500.0
2007-08-09 12:05:00,38.73,38.75,38.67,38.68,41100.0,38.73,38.75,38.67,38.68,41100.0
2007-08-09 12:10:00,38.69,38.7,38.67,38.7,28900.0,38.69,38.7,38.67,38.7,28900.0
2007-08-09 12:15:00,38.7,38.73,38.69,38.73,21800.0,38.7,38.73,38.69,38.73,21800.0
2007-08-09 12:20:00,38.73,38.73,38.65,38.7,38300.0,38.73,38.73,38.65,38.7,38300.0
2007-08-09 12:25:00,38.7,38.75,38.68,38.71,36200.0,38.7,38.75,38.68,38.71,36200.0
2007-08-09 12:30:00,38.72,38.75,38.58,38.7,23100.0,38.72,38.75,38.58,38.7,23100.0
2007-08-09 12:35:00,38.7,38.75,38.69,38.73,31900.0,38.7,38.75,38.69,38.73,31900.0
2007-08-09 12:40:00,38.72,38.72,38.64,38.64,31600.0,38.72,38.72,38.64,38.64,31600.0
2007-08-09 12:45:00,38.64,38.65,38.45,38.51,49800.0,38.64,38.65,38.45,38.51,49800.0
2007-08-09 12:50:00,38.52,38.52,38.1,38.23,50300.0,38.52,38.52,38.1,38.23,50300.0
2007-08-09 12:55:00,38.25,38.73,38.25,38.58,24300.0,38.25,38.73,38.25,38.58,24300.0
2007-08-09 13:00:00,38.59,38.75,38.54,38.57,39800.0,38.59,38.75,38.54,38.57,39800.0
2007-08-09 13:05:00,38.56,38.61,38.42,38.6,35200.0,38.56,38.61,38.42,38.6,35200.0
2007-08-09 13:10:00,38.6,38.6,38.34,38.39,33300.0,38.6,38.6,38.34,38.39,33300.0
2007-08-09 13:15:00,38.39,38.94,38.39,38.91,25600.0,38.39,38.94,38.39,38.91,25600.0
2007-08-09 13:20:00,38.91,39.18,38.9,39.15,39000.0,38.91,39.18,38.9,39.15,39000.0
2007-08-09 13:25:00,39.15,39.15,38.94,39.11,60300.0,39.15,39.15,38.94,39.11,60300.0
2007-08-09 13:30:00,39.09,39.13,38.95,39.05,35500.0,39.09,39.13,38.95,39.05,35500.0
2007-08-09 13:35:00,39.05,39.09,38.82,39.0,39700.0,39.05,39.09,38.82,39.0,39700.0
2007-08-09 13:40:00,38.99,39.01,38.9,38.97,33100.0,38.99,39.01,38.9,38.97,33100.0
2007-08-09 13:45:00,38.98,39.0,38.9,38.93,36600.0,38.98,39.0,38.9,38.93,36600.0
2007-08-09 13:50:00,38.91,38.94,38.78,38.9,19600.0,38.91,38.94,38.78,38.9,19600.0
2007-08-09 13:55:00,38.92,39.0,38.9,38.9,32400.0,38.92,39.0,38.9,38.9,32400.0
2007-08-09 14:00:00,38.89,38.89,38.68,38.8,26100.0,38.89,38.89,38.68,38.8,26100.0
2007-08-09 14:05:00,38.8,39.0,38.73,38.83,39500.0,38.8,39.0,38.73,38.83,39500.0
2007-08-09 14:10:00,38.83,38.91,38.81,38.87,22100.0,38.83,38.91,38.81,38.87,22100.0
2007-08-09 14:15:00,38.84,38.9,38.77,38.86,33600.0,38.84,38.9,38.77,38.86,33600.0
2007-08-09 14:20:00,38.86,39.0,38.84,38.85,35300.0,38.86,39.0,38.84,38.85,35300.0
2007-08-09 14:25:00,38.85,38.94,38.75,38.82,36000.0,38.85,38.94,38.75,38.82,36000.0
2007-08-09 14:30:00,38.85,38.86,38.4,38.67,45600.0,38.85,38.86,38.4,38.67,45600.0
2007-08-09 14:35:00,38.69,38.88,38.67,38.85,34300.0,38.69,38.88,38.67,38.85,34300.0
2007-08-09 14:40:00,38.86,38.95,38.75,38.85,35000.0,38.86,38.95,38.75,38.85,35000.0
2007-08-09 14:45:00,38.84,38.96,38.69,38.93,30300.0,38.84,38.96,38.69,38.93,30300.0
2007-08-09 14:50:00,38.91,39.07,38.91,38.91,33500.0,38.91,39.07,38.91,38.91,33500.0
2007-08-09 14:55:00,38.91,39.01,38.85,38.9,42300.0,38.91,39.01,38.85,38.9,42300.0
2007-08-09 15:00:00,38.9,39.05,38.87,38.94,67800.0,38.9,39.05,38.87,38.94,67800.0
2007-08-09 15:05:00,38.94,39.06,38.93,39.03,47800.0,38.94,39.06,38.93,39.03,47800.0
2007-08-09 15:10:00,39.04,39.06,38.77,38.8,43700.0,39.04,39.06,38.77,38.8,43700.0
2007-08-09 15:15:00,38.8,38.85,38.6,38.73,64900.0,38.8,38.85,38.6,38.73,64900.0
2007-08-09 15:20:00,38.73,38.76,38.48,38.75,59100.0,38.73,38.76,38.48,38.75,59100.0
2007-08-09 15:25:00,38.73,38.82,38.6,38.75,49800.0,38.73,38.82,38.6,38.75,49800.0
2007-08-09 15:30:00,38.75,38.82,38.43,38.63,61500.0,38.75,38.82,38.43,38.63,61500.0
2007-08-09 15:35:00,38.61,38.8,38.43,38.74,87900.0,38.61,38.8,38.43,38.74,87900.0
2007-08-09 15:40:00,38.7,38.84,38.66,38.79,64200.0,38.7,38.84,38.66,38.79,64200.0
2007-08-09 15:45:00,38.79,38.95,38.79,38.88,76400.0,38.79,38.95,38.79,38.88,76400.0
2007-08-09 15:50:00,38.87,38.92,38.38,38.41,127800.0,38.87,38.92,38.38,38.41,127800.0
2007-08-09 15:55:00,38.41,38.44,37.48,38.18,158900.0,38.41,38.44,37.48,38.18,158900.0
2007-08-10 09:30:00,37.93,38.0,37.49,37.52,69800.0,37.93,38.0,37.49,37.52,69800.0
2007-08-10 09:35:00,37.49,37.73,37.48,37.69,40600.0,37.49,37.73,37.48,37.69,40600.0
2007-08-10 09:40:00,37.68,37.68,36.62,37.06,138700.0,37.68,37.68,36.62,37.06,138700.0
2007-08-10 09:45:00,37.06,37.2,36.95,36.99,64700.0,37.06,37.2,36.95,36.99,64700.0
2007-08-10 09:50:00,36.96,36.97,36.54,36.79,105800.0,36.96,36.97,36.54,36.79,105800.0
2007-08-10 09:55:00,36.78,37.08,36.77,36.92,73300.0,36.78,37.08,36.77,36.92,73300.0
2007-08-10 10:00:00,36.92,36.93,36.7,36.71,65300.0,36.92,36.93,36.7,36.71,65300.0
2007-08-10 10:05:00,36.7,36.87,36.67,36.86,70600.0,36.7,36.87,36.67,36.86,70600.0
2007-08-10 10:10:00,36.86,37.01,36.83,36.93,81600.0,36.86,37.01,36.83,36.93,81600.0
2007-08-10 10:15:00,36.92,37.19,36.88,37.15,66700.0,36.92,37.19,36.88,37.15,66700.0
2007-08-10 10:20:00,37.18,37.3,37.13,37.27,27800.0,37.18,37.3,37.13,37.27,27800.0
2007-08-10 10:25:00,37.25,37.3,37.13,37.22,30800.0,37.25,37.3,37.13,37.22,30800.0
2007-08-10 10:30:00,37.24,37.49,37.24,37.37,42700.0,37.24,37.49,37.24,37.37,42700.0
2007-08-10 10:35:00,37.35,37.42,37.21,37.24,37300.0,37.35,37.42,37.21,37.24,37300.0
2007-08-10 10:40:00,37.21,37.65,37.21,37.64,43600.0,37.21,37.65,37.21,37.64,43600.0
2007-08-10 10:45:00,37.64,37.68,37.04,37.13,37100.0,37.64,37.68,37.04,37.13,37100.0
2007-08-10 10:50:00,37.14,37.24,37.11,37.19,27500.0,37.14,37.24,37.11,37.19,27500.0
2007-08-10 10:55:00,37.21,37.21,36.85,36.99,42800.0,37.21,37.21,36.85,36.99,42800.0
2007-08-10 11:00:00,37.0,37.27,36.98,37.27,29000.0,37.0,37.27,36.98,37.27,29000.0
2007-08-10 11:05:00,37.27,37.75,37.27,37.35,34800.0,37.27,37.75,37.27,37.35,34800.0
2007-08-10 11:10:00,37.36,37.41,37.09,37.37,29100.0,37.36,37.41,37.09,37.37,29100.0
2007-08-10 11:15:00,37.3,37.46,37.24,37.28,19100.0,37.3,37.46,37.24,37.28,19100.0
2007-08-10 11:20:00,37.25,37.28,36.94,37.01,45400.0,37.25,37.28,36.94,37.01,45400.0
2007-08-10 11:25:00,37.02,37.05,36.91,36.91,32400.0,37.02,37.05,36.91,36.91,32400.0
2007-08-10 11:30:00,36.94,37.01,36.9,37.0,35900.0,36.94,37.01,36.9,37.0,35900.0
2007-08-10 11:35:00,37.0,37.02,36.77,36.78,19700.0,37.0,37.02,36.77,36.78,19700.0
2007-08-10 11:40:00,36.79,37.0,36.79,37.0,16800.0,36.79,37.0,36.79,37.0,16800.0
2007-08-10 11:45:00,37.0,37.05,36.89,36.94,31200.0,37.0,37.05,36.89,36.94,31200.0
2007-08-10 11:50:00,36.94,37.0,36.91,36.95,27900.0,36.94,37.0,36.91,36.95,27900.0
2007-08-10 11:55:00,36.98,37.06,36.93,37.0,27800.0,36.98,37.06,36.93,37.0,27800.0
2007-08-10 12:00:00,37.0,37.0,36.91,37.0,43300.0,37.0,37.0,36.91,37.0,43300.0
2007-08-10 12:05:00,37.0,37.25,36.83,36.96,44500.0,37.0,37.25,36.83,36.96,44500.0
2007-08-10 12:10:00,37.02,37.02,36.77,36.82,13600.0,37.02,37.02,36.77,36.82,13600.0
2007-08-10 12:15:00,36.81,37.08,36.8,37.0,150900.0,36.81,37.08,36.8,37.0,150900.0
2007-08-10 12:20:00,37.0,37.07,36.88,37.06,239100.0,37.0,37.07,36.88,37.06,239100.0
2007-08-10 12:25:00,37.06,37.16,36.99,37.01,110400.0,37.06,37.16,36.99,37.01,110400.0
2007-08-10 12:30:00,37.01,37.19,37.0,37.05,32300.0,37.01,37.19,37.0,37.05,32300.0
2007-08-10 12:35:00,37.04,37.12,36.99,37.07,55600.0,37.04,37.12,36.99,37.07,55600.0
2007-08-10 12:40:00,37.07,37.09,36.96,36.98,116000.0,37.07,37.09,36.96,36.98,116000.0
2007-08-10 12:45:00,36.99,37.0,36.96,36.99,41500.0,36.99,37.0,36.96,36.99,41500.0
2007-08-10 12:50:00,36.97,37.12,36.96,37.02,67000.0,36.97,37.12,36.96,37.02,67000.0
2007-08-10 12:55:00,37.01,37.02,36.97,36.97,50200.0,37.01,37.02,36.97,36.97,50200.0
2007-08-10 13:00:00,36.98,37.0,36.93,36.94,48800.0,36.98,37.0,36.93,36.94,48800.0
2007-08-10 13:05:00,36.94,37.0,36.86,36.93,41100.0,36.94,37.0,36.86,36.93,41100.0
2007-08-10 13:10:00,36.92,36.92,36.79,36.81,24600.0,36.92,36.92,36.79,36.81,24600.0
2007-08-10 13:15:00,36.79,36.86,36.78,36.82,17100.0,36.79,36.86,36.78,36.82,17100.0
2007-08-10 13:20:00,36.82,37.0,36.79,37.0,34500.0,36.82,37.0,36.79,37.0,34500.0
2007-08-10 13:25:00,37.0,37.0,36.64,36.68,27800.0,37.0,37.0,36.64,36.68,27800.0
2007-08-10 13:30:00,36.67,36.71,36.65,36.67,22200.0,36.67,36.71,36.65,36.67,22200.0
2007-08-10 13:35:00,36.67,36.77,36.65,36.65,24800.0,36.67,36.77,36.65,36.65,24800.0
2007-08-10 13:40:00,36.65,36.7,36.5,36.53,29600.0,36.65,36.7,36.5,36.53,29600.0
2007-08-10 13:45:00,36.53,36.53,36.34,36.35,29000.0,36.53,36.53,36.34,36.35,29000.0
2007-08-10 13:50:00,36.34,36.45,36.18,36.2,33200.0,36.34,36.45,36.18,36.2,33200.0
2007-08-10 13:55:00,36.2,36.3,36.11,36.13,38200.0,36.2,36.3,36.11,36.13,38200.0
2007-08-10 14:00:00,36.13,36.27,35.73,35.85,65200.0,36.13,36.27,35.73,35.85,65200.0
2007-08-10 14:05:00,35.83,35.91,35.5,35.83,54900.0,35.83,35.91,35.5,35.83,54900.0
2007-08-10 14:10:00,35.85,36.0,35.77,35.96,36600.0,35.85,36.0,35.77,35.96,36600.0
2007-08-10 14:15:00,35.93,36.2,35.93,36.15,42600.0,35.93,36.2,35.93,36.15,42600.0
2007-08-10 14:20:00,36.19,36.33,36.14,36.29,61600.0,36.19,36.33,36.14,36.29,61600.0
2007-08-10 14:25:00,36.27,36.33,36.22,36.25,21700.0,36.27,36.33,36.22,36.25,21700.0
2007-08-10 14:30:00,36.26,36.33,36.22,36.32,16200.0,36.26,36.33,36.22,36.32,16200.0
2007-08-10 14:35:00,36.3,36.35,36.15,36.33,23500.0,36.3,36.35,36.15,36.33,23500.0
2007-08-10 14:40:00,36.33,36.45,36.1,36.1,29800.0,36.33,36.45,36.1,36.1,29800.0
2007-08-10 14:45:00,36.1,36.17,35.97,36.04,17800.0,36.1,36.17,35.97,36.04,17800.0
2007-08-10 14:50:00,36.02,36.16,35.86,35.95,25600.0,36.02,36.16,35.86,35.95,25600.0
2007-08-10 14:55:00,35.92,36.09,35.86,35.86,23300.0,35.92,36.09,35.86,35.86,23300.0
2007-08-10 15:00:00,35.9,36.04,35.9,36.02,41700.0,35.9,36.04,35.9,36.02,41700.0
2007-08-10 15:05:00,36.04,36.31,36.04,36.29,20400.0,36.04,36.31,36.04,36.29,20400.0
2007-08-10 15:10:00,36.27,36.38,36.15,36.38,32600.0,36.27,36.38,36.15,36.38,32600.0
2007-08-10 15:15:00,36.38,36.5,36.28,36.28,42800.0,36.38,36.5,36.28,36.28,42800.0
2007-08-10 15:20:00,36.29,36.45,36.29,36.43,26100.0,36.29,36.45,36.29,36.43,26100.0
2007-08-10 15:25:00,36.42,36.81,36.42,36.64,35100.0,36.42,36.81,36.42,36.64,35100.0
2007-08-10 15:30:00,36.64,36.74,36.52,36.55,23600.0,36.64,36.74,36.52,36.55,23600.0
2007-08-10 15:35:00,36.55,37.27,36.44,36.94,93900.0,36.55,37.27,36.44,36.94,93900.0
2007-08-10 15:40:00,36.91,36.96,36.73,36.76,35600.0,36.91,36.96,36.73,36.76,35600.0
2007-08-10 15:45:00,36.74,36.98,36.73,36.88,72300.0,36.74,36.98,36.73,36.88,72300.0
2007-08-10 15:50:00,36.87,36.96,36.6,36.87,85400.0,36.87,36.96,36.6,36.87,85400.0
2007-08-10 15:55:00,36.85,36.88,36.56,36.58,91500.0,36.85,36.88,36.56,36.58,91500.0
2007-08-13 09:30:00,37.0,37.04,35.5,35.6,30700.0,37.0,37.04,35.5,35.6,30700.0
2007-08-13 09:35:00,35.6,36.33,35.55,36.32,27700.0,35.6,36.33,35.55,36.32,27700.0
2007-08-13 09:40:00,36.31,36.33,36.17,36.28,34900.0,36.31,36.33,36.17,36.28,34900.0
2007-08-13 09:45:00,36.25,36.36,36.08,36.33,17200.0,36.25,36.36,36.08,36.33,17200.0
2007-08-13 09:50:00,36.33,36.5,36.33,36.5,16600.0,36.33,36.5,36.33,36.5,16600.0
2007-08-13 09:55:00,36.5,36.56,36.39,36.47,15500.0,36.5,36.56,36.39,36.47,15500.0
2007-08-13 10:00:00,36.47,36.57,36.46,36.5,16000.0,36.47,36.57,36.46,36.5,16000.0
2007-08-13 10:05:00,36.49,36.55,36.41,36.48,20000.0,36.49,36.55,36.41,36.48,20000.0
2007-08-13 10:10:00,36.49,36.5,36.34,36.42,10400.0,36.49,36.5,36.34,36.42,10400.0
2007-08-13 10:15:00,36.39,36.46,36.34,36.43,19000.0,36.39,36.46,36.34,36.43,19000.0
2007-08-13 10:20:00,36.42,36.61,36.41,36.5,14700.0,36.42,36.61,36.41,36.5,14700.0
2007-08-13 10:25:00,36.48,36.55,36.39,36.51,18900.0,36.48,36.55,36.39,36.51,18900.0
2007-08-13 10:30:00,36.47,36.5,36.29,36.29,60200.0,36.47,36.5,36.29,36.29,60200.0
2007-08-13 10:35:00,36.31,36.44,36.25,36.44,21500.0,36.31,36.44,36.25,36.44,21500.0
2007-08-13 10:40:00,36.39,36.39,36.11,36.11,18800.0,36.39,36.39,36.11,36.11,18800.0
2007-08-13 10:45:00,36.13,36.14,35.88,35.99,38400.0,36.13,36.14,35.88,35.99,38400.0
2007-08-13 10:50:00,35.99,36.0,35.75,35.82,48700.0,35.99,36.0,35.75,35.82,48700.0
2007-08-13 10:55:00,35.77,35.89,35.72,35.85,28300.0,35.77,35.89,35.72,35.85,28300.0
2007-08-13 11:00:00,35.85,35.85,35.72,35.79,25200.0,35.85,35.85,35.72,35.79,25200.0
2007-08-13 11:05:00,35.8,36.0,35.79,35.98,26300.0,35.8,36.0,35.79,35.98,26300.0
2007-08-13 11:10:00,35.98,36.0,35.93,35.97,14600.0,35.98,36.0,35.93,35.97,14600.0
2007-08-13 11:15:00,35.95,35.95,35.9,35.9,12900.0,35.95,35.95,35.9,35.9,12900.0
2007-08-13 11:20:00,35.91,36.06,35.9,36.02,18100.0,35.91,36.06,35.9,36.02,18100.0
2007-08-13 11:25:00,35.99,36.09,35.9,35.95,29100.0,35.99,36.09,35.9,35.95,29100.0
2007-08-13 11:30:00,35.93,36.0,35.88,36.0,14400.0,35.93,36.0,35.88,36.0,14400.0
2007-08-13 11:35:00,36.01,36.2,36.01,36.16,19300.0,36.01,36.2,36.01,36.16,19300.0
2007-08-13 11:40:00,36.15,36.16,35.97,35.97,15600.0,36.15,36.16,35.97,35.97,15600.0
2007-08-13 11:45:00,35.97,36.09,35.96,36.04,18300.0,35.97,36.09,35.96,36.04,18300.0
2007-08-13 11:50:00,36.03,36.04,35.95,36.0,12500.0,36.03,36.04,35.95,36.0,12500.0
2007-08-13 11:55:00,36.04,36.05,36.0,36.03,7000.0,36.04,36.05,36.0,36.03,7000.0
2007-08-13 12:00:00,36.02,36.05,36.01,36.01,8100.0,36.02,36.05,36.01,36.01,8100.0
2007-08-13 12:05:00,36.01,36.01,35.88,35.95,12900.0,36.01,36.01,35.88,35.95,12900.0
2007-08-13 12:10:00,35.94,35.98,35.89,35.92,14200.0,35.94,35.98,35.89,35.92,14200.0
2007-08-13 12:15:00,35.91,35.93,35.9,35.93,22200.0,35.91,35.93,35.9,35.93,22200.0
2007-08-13 12:20:00,35.93,36.01,35.89,35.93,21100.0,35.93,36.01,35.89,35.93,21100.0
2007-08-13 12:25:00,35.93,36.01,35.93,35.98,10600.0,35.93,36.01,35.93,35.98,10600.0
2007-08-13 12:30:00,35.97,36.02,35.97,36.0,13300.0,35.97,36.02,35.97,36.0,13300.0
2007-08-13 12:35:00,35.98,36.01,35.92,35.95,14400.0,35.98,36.01,35.92,35.95,14400.0
2007-08-13 12:40:00,35.95,36.02,35.89,35.96,38000.0,35.95,36.02,35.89,35.96,38000.0
2007-08-13 12:45:00,35.95,36.02,35.9,35.92,29400.0,35.95,36.02,35.9,35.92,29400.0
2007-08-13 12:50:00,35.95,35.95,35.91,35.92,8800.0,35.95,35.95,35.91,35.92,8800.0
2007-08-13 12:55:00,35.9,35.93,35.88,35.9,23400.0,35.9,35.93,35.88,35.9,23400.0
2007-08-13 13:00:00,35.92,35.97,35.88,35.9,33000.0,35.92,35.97,35.88,35.9,33000.0
2007-08-13 13:05:00,35.9,35.94,35.89,35.92,10100.0,35.9,35.94,35.89,35.92,10100.0
2007-08-13 13:10:00,35.92,35.92,35.9,35.91,13300.0,35.92,35.92,35.9,35.91,13300.0
2007-08-13 13:15:00,35.9,35.96,35.88,35.91,28300.0,35.9,35.96,35.88,35.91,28300.0
2007-08-13 13:20:00,35.92,36.17,35.9,36.13,46400.0,35.92,36.17,35.9,36.13,46400.0
2007-08-13 13:25:00,36.15,36.17,36.05,36.08,22100.0,36.15,36.17,36.05,36.08,22100.0
2007-08-13 13:30:00,36.05,36.05,35.92,36.01,7900.0,36.05,36.05,35.92,36.01,7900.0
2007-08-13 13:35:00,36.01,36.09,35.97,35.98,11700.0,36.01,36.09,35.97,35.98,11700.0
2007-08-13 13:40:00,35.97,36.01,35.9,35.92,9200.0,35.97,36.01,35.9,35.92,9200.0
2007-08-13 13:45:00,35.91,35.92,35.9,35.92,7800.0,35.91,35.92,35.9,35.92,7800.0
2007-08-13 13:50:00,35.9,35.98,35.9,35.94,13600.0,35.9,35.98,35.9,35.94,13600.0
2007-08-13 13:55:00,35.95,35.97,35.92,35.96,9000.0,35.95,35.97,35.92,35.96,9000.0
2007-08-13 14:00:00,35.93,35.95,35.89,35.91,16600.0,35.93,35.95,35.89,35.91,16600.0
2007-08-13 14:05:00,35.91,35.96,35.8,35.91,14500.0,35.91,35.96,35.8,35.91,14500.0
2007-08-13 14:10:00,35.91,35.91,35.88,35.88,11900.0,35.91,35.91,35.88,35.88,11900.0
2007-08-13 14:15:00,35.86,35.88,35.8,35.84,23100.0,35.86,35.88,35.8,35.84,23100.0
2007-08-13 14:20:00,35.84,36.02,35.84,35.96,18300.0,35.84,36.02,35.84,35.96,18300.0
2007-08-13 14:25:00,35.96,35.98,35.86,35.9,9100.0,35.96,35.98,35.86,35.9,9100.0
2007-08-13 14:30:00,35.89,35.89,35.78,35.79,20700.0,35.89,35.89,35.78,35.79,20700.0
2007-08-13 14:35:00,35.81,35.93,35.81,35.88,16800.0,35.81,35.93,35.81,35.88,16800.0
2007-08-13 14:40:00,35.89,35.93,35.81,35.87,19900.0,35.89,35.93,35.81,35.87,19900.0
2007-08-13 14:45:00,35.87,35.93,35.78,35.91,19500.0,35.87,35.93,35.78,35.91,19500.0
2007-08-13 14:50:00,35.88,35.93,35.8,35.87,28500.0,35.88,35.93,35.8,35.87,28500.0
2007-08-13 14:55:00,35.88,35.91,35.81,35.81,22500.0,35.88,35.91,35.81,35.81,22500.0
2007-08-13 15:00:00,35.8,35.93,35.79,35.81,39600.0,35.8,35.93,35.79,35.81,39600.0
2007-08-13 15:05:00,35.81,35.87,35.8,35.8,14700.0,35.81,35.87,35.8,35.8,14700.0
2007-08-13 15:10:00,35.81,35.98,35.8,35.83,35300.0,35.81,35.98,35.8,35.83,35300.0
2007-08-13 15:15:00,35.83,35.86,35.77,35.86,19400.0,35.83,35.86,35.77,35.86,19400.0
2007-08-13 15:20:00,35.86,35.9,35.78,35.81,23700.0,35.86,35.9,35.78,35.81,23700.0
2007-08-13 15:25:00,35.81,36.0,35.81,36.0,26900.0,35.81,36.0,35.81,36.0,26900.0
2007-08-13 15:30:00,35.97,36.06,35.89,36.06,18500.0,35.97,36.06,35.89,36.06,18500.0
2007-08-13 15:35:00,36.05,36.19,36.03,36.16,12500.0,36.05,36.19,36.03,36.16,12500.0
2007-08-13 15:40:00,36.15,36.19,36.0,36.12,27700.0,36.15,36.19,36.0,36.12,27700.0
2007-08-13 15:45:00,36.12,36.14,35.96,36.0,26600.0,36.12,36.14,35.96,36.0,26600.0
2007-08-13 15:50:00,35.99,36.1,35.87,35.99,42800.0,35.99,36.1,35.87,35.99,42800.0
2007-08-13 15:55:00,35.98,36.0,35.9,35.99,23400.0,35.98,36.0,35.9,35.99,23400.0
2007-08-14 09:30:00,36.2,36.23,36.07,36.1,12800.0,36.2,36.23,36.07,36.1,12800.0
2007-08-14 09:35:00,36.09,36.12,35.89,36.05,13900.0,36.09,36.12,35.89,36.05,13900.0
2007-08-14 09:40:00,36.01,36.05,35.93,35.99,24700.0,36.01,36.05,35.93,35.99,24700.0
2007-08-14 09:45:00,35.96,36.16,35.95,36.13,28200.0,35.96,36.16,35.95,36.13,28200.0
2007-08-14 09:50:00,36.12,36.18,36.01,36.17,22300.0,36.12,36.18,36.01,36.17,22300.0
2007-08-14 09:55:00,36.17,36.29,36.06,36.25,12300.0,36.17,36.29,36.06,36.25,12300.0
2007-08-14 10:00:00,36.22,36.22,35.99,36.03,25200.0,36.22,36.22,35.99,36.03,25200.0
2007-08-14 10:05:00,36.03,36.03,35.86,35.88,43900.0,36.03,36.03,35.86,35.88,43900.0
2007-08-14 10:10:00,35.87,36.02,35.86,35.86,13400.0,35.87,36.02,35.86,35.86,13400.0
2007-08-14 10:15:00,35.87,35.93,35.82,35.86,6900.0,35.87,35.93,35.82,35.86,6900.0
2007-08-14 10:20:00,35.86,35.87,35.78,35.78,11600.0,35.86,35.87,35.78,35.78,11600.0
2007-08-14 10:25:00,35.8,35.8,35.59,35.62,23000.0,35.8,35.8,35.59,35.62,23000.0
2007-08-14 10:30:00,35.6,35.68,35.51,35.64,12000.0,35.6,35.68,35.51,35.64,12000.0
2007-08-14 10:35:00,35.64,35.75,35.64,35.75,8700.0,35.64,35.75,35.64,35.75,8700.0
2007-08-14 10:40:00,35.74,35.75,35.63,35.65,16900.0,35.74,35.75,35.63,35.65,16900.0
2007-08-14 10:45:00,35.65,35.65,35.6,35.62,12900.0,35.65,35.65,35.6,35.62,12900.0
2007-08-14 10:50:00,35.61,35.63,35.39,35.39,26500.0,35.61,35.63,35.39,35.39,26500.0
2007-08-14 10:55:00,35.39,35.5,35.0,35.37,36700.0,35.39,35.5,35.0,35.37,36700.0
2007-08-14 11:00:00,35.34,35.37,35.11,35.18,14400.0,35.34,35.37,35.11,35.18,14400.0
2007-08-14 11:05:00,35.18,35.29,35.17,35.24,17500.0,35.18,35.29,35.17,35.24,17500.0
2007-08-14 11:10:00,35.3,35.35,35.25,35.29,10300.0,35.3,35.35,35.25,35.29,10300.0
2007-08-14 11:15:00,35.23,35.53,35.23,35.5,14000.0,35.23,35.53,35.23,35.5,14000.0
2007-08-14 11:20:00,35.5,35.53,35.26,35.31,14800.0,35.5,35.53,35.26,35.31,14800.0
2007-08-14 11:25:00,35.33,35.33,35.22,35.27,6100.0,35.33,35.33,35.22,35.27,6100.0
2007-08-14 11:30:00,35.27,35.42,35.27,35.35,12000.0,35.27,35.42,35.27,35.35,12000.0
2007-08-14 11:35:00,35.35,35.37,35.29,35.3,13000.0,35.35,35.37,35.29,35.3,13000.0
2007-08-14 11:40:00,35.3,35.37,35.18,35.29,12800.0,35.3,35.37,35.18,35.29,12800.0
2007-08-14 11:45:00,35.27,35.5,35.27,35.42,7300.0,35.27,35.5,35.27,35.42,7300.0
2007-08-14 11:50:00,35.42,35.46,35.33,35.4,8900.0,35.42,35.46,35.33,35.4,8900.0
2007-08-14 11:55:00,35.4,35.6,35.38,35.52,7300.0,35.4,35.6,35.38,35.52,7300.0
2007-08-14 12:00:00,35.53,35.57,35.4,35.45,4600.0,35.53,35.57,35.4,35.45,4600.0
2007-08-14 12:05:00,35.46,35.48,35.31,35.32,7200.0,35.46,35.48,35.31,35.32,7200.0
2007-08-14 12:10:00,35.31,35.32,35.29,35.32,7000.0,35.31,35.32,35.29,35.32,7000.0
2007-08-14 12:15:00,35.3,35.34,35.26,35.32,14700.0,35.3,35.34,35.26,35.32,14700.0
2007-08-14 12:20:00,35.34,35.38,35.3,35.33,15400.0,35.34,35.38,35.3,35.33,15400.0
2007-08-14 12:25:00,35.35,35.35,35.06,35.18,15900.0,35.35,35.35,35.06,35.18,15900.0
2007-08-14 12:30:00,35.19,35.25,35.18,35.2,11800.0,35.19,35.25,35.18,35.2,11800.0
2007-08-14 12:35:00,35.19,35.25,35.18,35.18,8700.0,35.19,35.25,35.18,35.18,8700.0
2007-08-14 12:40:00,35.17,35.17,35.12,35.16,9400.0,35.17,35.17,35.12,35.16,9400.0
2007-08-14 12:45:00,35.17,35.25,35.14,35.16,5300.0,35.17,35.25,35.14,35.16,5300.0
2007-08-14 12:50:00,35.18,35.18,35.11,35.16,4700.0,35.18,35.18,35.11,35.16,4700.0
2007-08-14 12:55:00,35.14,35.2,35.11,35.14,6200.0,35.14,35.2,35.11,35.14,6200.0
2007-08-14 13:00:00,35.15,35.16,35.04,35.15,12600.0,35.15,35.16,35.04,35.15,12600.0
2007-08-14 13:05:00,35.15,35.17,35.13,35.13,7700.0,35.15,35.17,35.13,35.13,7700.0
2007-08-14 13:10:00,35.13,35.21,35.08,35.21,7700.0,35.13,35.21,35.08,35.21,7700.0
2007-08-14 13:15:00,35.2,35.25,35.17,35.24,12500.0,35.2,35.25,35.17,35.24,12500.0
2007-08-14 13:20:00,35.25,35.25,35.21,35.23,7800.0,35.25,35.25,35.21,35.23,7800.0
2007-08-14 13:25:00,35.24,35.25,35.2,35.2,14000.0,35.24,35.25,35.2,35.2,14000.0
2007-08-14 13:30:00,35.21,35.31,35.21,35.24,10200.0,35.21,35.31,35.21,35.24,10200.0
2007-08-14 13:35:00,35.22,35.34,35.18,35.32,12400.0,35.22,35.34,35.18,35.32,12400.0
2007-08-14 13:40:00,35.3,35.32,35.15,35.25,16000.0,35.3,35.32,35.15,35.25,16000.0
2007-08-14 13:45:00,35.24,35.25,35.21,35.23,14100.0,35.24,35.25,35.21,35.23,14100.0
2007-08-14 13:50:00,35.21,35.24,35.21,35.21,10700.0,35.21,35.24,35.21,35.21,10700.0
2007-08-14 13:55:00,35.21,35.25,35.05,35.05,14800.0,35.21,35.25,35.05,35.05,14800.0
2007-08-14 14:00:00,35.06,35.11,35.01,35.07,28000.0,35.06,35.11,35.01,35.07,28000.0
2007-08-14 14:05:00,35.04,35.17,35.03,35.1,12100.0,35.04,35.17,35.03,35.1,12100.0
2007-08-14 14:10:00,35.12,35.17,35.08,35.15,5500.0,35.12,35.17,35.08,35.15,5500.0
2007-08-14 14:15:00,35.15,35.25,35.14,35.23,11700.0,35.15,35.25,35.14,35.23,11700.0
2007-08-14 14:20:00,35.24,35.37,35.22,35.28,17200.0,35.24,35.37,35.22,35.28,17200.0
2007-08-14 14:25:00,35.29,35.33,35.27,35.29,5900.0,35.29,35.33,35.27,35.29,5900.0
2007-08-14 14:30:00,35.26,35.39,35.2,35.2,14600.0,35.26,35.39,35.2,35.2,14600.0
2007-08-14 14:35:00,35.2,35.28,35.1,35.17,8600.0,35.2,35.28,35.1,35.17,8600.0
2007-08-14 14:40:00,35.13,35.2,35.09,35.1,7700.0,35.13,35.2,35.09,35.1,7700.0
2007-08-14 14:45:00,35.04,35.19,35.02,35.19,13700.0,35.04,35.19,35.02,35.19,13700.0
2007-08-14 14:50:00,35.16,35.22,35.06,35.2,4700.0,35.16,35.22,35.06,35.2,4700.0
2007-08-14 14:55:00,35.21,35.37,35.19,35.25,11500.0,35.21,35.37,35.19,35.25,11500.0
2007-08-14 15:00:00,35.25,35.38,35.23,35.37,12700.0,35.25,35.38,35.23,35.37,12700.0
2007-08-14 15:05:00,35.35,35.41,35.27,35.31,11300.0,35.35,35.41,35.27,35.31,11300.0
2007-08-14 15:10:00,35.28,35.42,35.25,35.26,10700.0,35.28,35.42,35.25,35.26,10700.0
2007-08-14 15:15:00,35.24,35.3,35.23,35.3,6900.0,35.24,35.3,35.23,35.3,6900.0
2007-08-14 15:20:00,35.31,35.42,35.27,35.39,15900.0,35.31,35.42,35.27,35.39,15900.0
2007-08-14 15:25:00,35.39,35.54,35.36,35.37,10800.0,35.39,35.54,35.36,35.37,10800.0
2007-08-14 15:30:00,35.35,35.35,35.17,35.17,16900.0,35.35,35.35,35.17,35.17,16900.0
2007-08-14 15:35:00,35.17,35.24,35.11,35.11,21900.0,35.17,35.24,35.11,35.11,21900.0
2007-08-14 15:40:00,35.13,35.18,35.07,35.18,18600.0,35.13,35.18,35.07,35.18,18600.0
2007-08-14 15:45:00,35.22,35.25,35.12,35.19,15800.0,35.22,35.25,35.12,35.19,15800.0
2007-08-14 15:50:00,35.2,35.29,35.1,35.12,27300.0,35.2,35.29,35.1,35.12,27300.0
2007-08-14 15:55:00,35.12,35.2,35.07,35.14,40500.0,35.12,35.2,35.07,35.14,40500.0
2007-08-15 09:30:00,34.9,35.27,34.7,35.25,29300.0,34.9,35.27,34.7,35.25,29300.0
2007-08-15 09:35:00,35.25,35.34,35.21,35.34,9200.0,35.25,35.34,35.21,35.34,9200.0
2007-08-15 09:40:00,35.35,35.5,35.34,35.5,24800.0,35.35,35.5,35.34,35.5,24800.0
2007-08-15 09:45:00,35.5,35.96,35.5,35.81,45400.0,35.5,35.96,35.5,35.81,45400.0
2007-08-15 09:50:00,35.8,35.97,35.73,35.97,22500.0,35.8,35.97,35.73,35.97,22500.0
2007-08-15 09:55:00,35.95,36.0,35.89,35.99,30800.0,35.95,36.0,35.89,35.99,30800.0
2007-08-15 10:00:00,35.98,36.01,35.64,35.69,27100.0,35.98,36.01,35.64,35.69,27100.0
2007-08-15 10:05:00,35.68,36.02,35.61,35.98,17800.0,35.68,36.02,35.61,35.98,17800.0
2007-08-15 10:10:00,35.91,35.95,35.81,35.9,23300.0,35.91,35.95,35.81,35.9,23300.0
2007-08-15 10:15:00,35.91,35.92,35.81,35.82,8900.0,35.91,35.92,35.81,35.82,8900.0
2007-08-15 10:20:00,35.82,35.88,35.75,35.79,10300.0,35.82,35.88,35.75,35.79,10300.0
2007-08-15 10:25:00,35.77,36.24,35.75,36.24,23000.0,35.77,36.24,35.75,36.24,23000.0
2007-08-15 10:30:00,36.22,36.22,35.89,35.89,7000.0,36.22,36.22,35.89,35.89,7000.0
2007-08-15 10:35:00,35.91,35.96,35.89,35.96,7800.0,35.91,35.96,35.89,35.96,7800.0
2007-08-15 10:40:00,35.96,35.99,35.79,35.98,14500.0,35.96,35.99,35.79,35.98,14500.0
2007-08-15 10:45:00,35.96,36.09,35.96,36.08,19700.0,35.96,36.09,35.96,36.08,19700.0
2007-08-15 10:50:00,36.11,36.11,36.02,36.11,7500.0,36.11,36.11,36.02,36.11,7500.0
2007-08-15 10:55:00,36.09,36.19,36.08,36.15,12700.0,36.09,36.19,36.08,36.15,12700.0
2007-08-15 11:00:00,36.18,36.22,36.1,36.19,15400.0,36.18,36.22,36.1,36.19,15400.0
2007-08-15 11:05:00,36.19,36.19,36.13,36.17,9600.0,36.19,36.19,36.13,36.17,9600.0
2007-08-15 11:10:00,36.17,36.21,36.15,36.21,6800.0,36.17,36.21,36.15,36.21,6800.0
2007-08-15 11:15:00,36.21,36.21,36.17,36.2,7900.0,36.21,36.21,36.17,36.2,7900.0
2007-08-15 11:20:00,36.18,36.2,36.1,36.17,17700.0,36.18,36.2,36.1,36.17,17700.0
2007-08-15 11:25:00,36.17,36.39,36.16,36.33,37600.0,36.17,36.39,36.16,36.33,37600.0
2007-08-15 11:30:00,36.36,36.37,36.22,36.31,16800.0,36.36,36.37,36.22,36.31,16800.0
2007-08-15 11:35:00,36.27,36.27,36.06,36.06,14400.0,36.27,36.27,36.06,36.06,14400.0
2007-08-15 11:40:00,36.09,36.1,35.94,36.02,11000.0,36.09,36.1,35.94,36.02,11000.0
2007-08-15 11:45:00,36.02,36.05,35.83,35.89,7200.0,36.02,36.05,35.83,35.89,7200.0
2007-08-15 11:50:00,35.9,35.96,35.79,35.84,6400.0,35.9,35.96,35.79,35.84,6400.0
2007-08-15 11:55:00,35.82,35.93,35.82,35.93,23500.0,35.82,35.93,35.82,35.93,23500.0
2007-08-15 12:00:00,35.92,35.93,35.79,35.85,24300.0,35.92,35.93,35.79,35.85,24300.0
2007-08-15 12:05:00,35.84,35.98,35.8,35.93,11000.0,35.84,35.98,35.8,35.93,11000.0
2007-08-15 12:10:00,35.95,35.95,35.89,35.95,1900.0,35.95,35.95,35.89,35.95,1900.0
2007-08-15 12:15:00,35.96,36.1,35.95,36.05,9800.0,35.96,36.1,35.95,36.05,9800.0
2007-08-15 12:20:00,36.06,36.07,36.0,36.06,7600.0,36.06,36.07,36.0,36.06,7600.0
2007-08-15 12:25:00,36.07,36.18,36.03,36.12,13100.0,36.07,36.18,36.03,36.12,13100.0
2007-08-15 12:30:00,36.07,36.19,35.93,36.16,7100.0,36.07,36.19,35.93,36.16,7100.0
2007-08-15 12:35:00,36.19,36.19,36.04,36.17,4900.0,36.19,36.19,36.04,36.17,4900.0
2007-08-15 12:40:00,36.17,36.21,36.12,36.14,5300.0,36.17,36.21,36.12,36.14,5300.0
2007-08-15 12:45:00,36.15,36.38,36.15,36.3,4300.0,36.15,36.38,36.15,36.3,4300.0
2007-08-15 12:50:00,36.33,36.33,36.18,36.18,3300.0,36.33,36.33,36.18,36.18,3300.0
2007-08-15 12:55:00,36.28,36.28,36.19,36.25,1100.0,36.28,36.28,36.19,36.25,1100.0
2007-08-15 13:00:00,36.23,36.24,36.16,36.21,5600.0,36.23,36.24,36.16,36.21,5600.0
2007-08-15 13:05:00,36.25,36.27,36.18,36.22,3700.0,36.25,36.27,36.18,36.22,3700.0
2007-08-15 13:10:00,36.22,36.29,36.18,36.26,8600.0,36.22,36.29,36.18,36.26,8600.0
2007-08-15 13:15:00,36.27,36.49,36.27,36.48,17000.0,36.27,36.49,36.27,36.48,17000.0
2007-08-15 13:20:00,36.48,36.5,36.4,36.5,12400.0,36.48,36.5,36.4,36.5,12400.0
2007-08-15 13:25:00,36.5,36.5,36.44,36.44,14800.0,36.5,36.5,36.44,36.44,14800.0
2007-08-15 13:30:00,36.44,36.66,36.44,36.66,20400.0,36.44,36.66,36.44,36.66,20400.0
2007-08-15 13:35:00,36.7,36.76,36.62,36.62,18100.0,36.7,36.76,36.62,36.62,18100.0
2007-08-15 13:40:00,36.62,36.7,36.6,36.63,9800.0,36.62,36.7,36.6,36.63,9800.0
2007-08-15 13:45:00,36.63,36.65,36.52,36.52,13500.0,36.63,36.65,36.52,36.52,13500.0
2007-08-15 13:50:00,36.55,36.55,36.46,36.5,25900.0,36.55,36.55,36.46,36.5,25900.0
2007-08-15 13:55:00,36.51,36.54,36.42,36.47,12600.0,36.51,36.54,36.42,36.47,12600.0
2007-08-15 14:00:00,36.43,36.52,36.36,36.51,17400.0,36.43,36.52,36.36,36.51,17400.0
2007-08-15 14:05:00,36.53,36.53,36.35,36.37,9100.0,36.53,36.53,36.35,36.37,9100.0
2007-08-15 14:10:00,36.38,36.39,36.29,36.31,7500.0,36.38,36.39,36.29,36.31,7500.0
2007-08-15 14:15:00,36.27,36.35,36.11,36.19,26800.0,36.27,36.35,36.11,36.19,26800.0
2007-08-15 14:20:00,36.2,36.2,36.1,36.1,14500.0,36.2,36.2,36.1,36.1,14500.0
2007-08-15 14:25:00,36.12,36.26,36.12,36.22,6800.0,36.12,36.26,36.12,36.22,6800.0
2007-08-15 14:30:00,36.23,36.26,36.12,36.15,7300.0,36.23,36.26,36.12,36.15,7300.0
2007-08-15 14:35:00,36.12,36.12,36.0,36.05,22300.0,36.12,36.12,36.0,36.05,22300.0
2007-08-15 14:40:00,36.06,36.07,35.89,36.04,21900.0,36.06,36.07,35.89,36.04,21900.0
2007-08-15 14:45:00,36.03,36.16,35.84,35.9,43400.0,36.03,36.16,35.84,35.9,43400.0
2007-08-15 14:50:00,35.89,35.92,35.8,35.83,19100.0,35.89,35.92,35.8,35.83,19100.0
2007-08-15 14:55:00,35.82,35.89,35.68,35.7,26000.0,35.82,35.89,35.68,35.7,26000.0
2007-08-15 15:00:00,35.67,35.71,35.52,35.55,82700.0,35.67,35.71,35.52,35.55,82700.0
2007-08-15 15:05:00,35.56,35.6,35.37,35.37,48100.0,35.56,35.6,35.37,35.37,48100.0
2007-08-15 15:10:00,35.39,35.48,35.29,35.45,25500.0,35.39,35.48,35.29,35.45,25500.0
2007-08-15 15:15:00,35.47,35.47,35.29,35.4,20400.0,35.47,35.47,35.29,35.4,20400.0
2007-08-15 15:20:00,35.39,35.45,35.36,35.4,24600.0,35.39,35.45,35.36,35.4,24600.0
2007-08-15 15:25:00,35.41,35.41,34.91,34.96,75000.0,35.41,35.41,34.91,34.96,75000.0
2007-08-15 15:30:00,34.97,35.03,34.93,34.99,56600.0,34.97,35.03,34.93,34.99,56600.0
2007-08-15 15:35:00,34.99,35.04,34.95,35.0,51200.0,34.99,35.04,34.95,35.0,51200.0
2007-08-15 15:40:00,35.01,35.03,34.9,34.99,40900.0,35.01,35.03,34.9,34.99,40900.0
2007-08-15 15:45:00,35.01,35.18,34.99,35.1,44300.0,35.01,35.18,34.99,35.1,44300.0
2007-08-15 15:50:00,35.12,35.24,35.01,35.11,69400.0,35.12,35.24,35.01,35.11,69400.0
2007-08-15 15:55:00,35.11,35.11,34.89,34.9,70600.0,35.11,35.11,34.89,34.9,70600.0
2007-08-16 09:30:00,34.69,34.75,34.32,34.47,57100.0,34.69,34.75,34.32,34.47,57100.0
2007-08-16 09:35:00,34.47,34.59,34.23,34.56,45500.0,34.47,34.59,34.23,34.56,45500.0
2007-08-16 09:40:00,34.55,35.05,34.43,35.03,16900.0,34.55,35.05,34.43,35.03,16900.0
2007-08-16 09:45:00,35.0,35.21,34.95,35.16,55600.0,35.0,35.21,34.95,35.16,55600.0
2007-08-16 09:50:00,35.16,35.4,35.1,35.4,22700.0,35.16,35.4,35.1,35.4,22700.0
2007-08-16 09:55:00,35.4,35.62,35.17,35.37,27300.0,35.4,35.62,35.17,35.37,27300.0
2007-08-16 10:00:00,35.36,35.44,35.06,35.06,24800.0,35.36,35.44,35.06,35.06,24800.0
2007-08-16 10:05:00,35.06,35.37,35.04,35.36,16700.0,35.06,35.37,35.04,35.36,16700.0
2007-08-16 10:10:00,35.32,35.36,35.25,35.33,10400.0,35.32,35.36,35.25,35.33,10400.0
2007-08-16 10:15:00,35.28,35.35,35.25,35.28,9600.0,35.28,35.35,35.25,35.28,9600.0
2007-08-16 10:20:00,35.28,35.28,35.09,35.19,24400.0,35.28,35.28,35.09,35.19,24400.0
2007-08-16 10:25:00,35.24,35.32,35.13,35.13,10700.0,35.24,35.32,35.13,35.13,10700.0
2007-08-16 10:30:00,35.13,35.44,35.03,35.39,18000.0,35.13,35.44,35.03,35.39,18000.0
2007-08-16 10:35:00,35.38,35.43,35.16,35.29,22000.0,35.38,35.43,35.16,35.29,22000.0
2007-08-16 10:40:00,35.26,35.43,35.22,35.43,12800.0,35.26,35.43,35.22,35.43,12800.0
2007-08-16 10:45:00,35.41,35.46,35.33,35.33,25200.0,35.41,35.46,35.33,35.33,25200.0
2007-08-16 10:50:00,35.33,35.45,35.24,35.4,10800.0,35.33,35.45,35.24,35.4,10800.0
2007-08-16 10:55:00,35.41,35.52,35.2,35.26,16400.0,35.41,35.52,35.2,35.26,16400.0
2007-08-16 11:00:00,35.28,35.61,35.26,35.6,13300.0,35.28,35.61,35.26,35.6,13300.0
2007-08-16 11:05:00,35.61,35.75,35.39,35.68,23600.0,35.61,35.75,35.39,35.68,23600.0
2007-08-16 11:10:00,35.7,36.04,35.65,35.98,27800.0,35.7,36.04,35.65,35.98,27800.0
2007-08-16 11:15:00,35.99,35.99,35.86,35.9,13900.0,35.99,35.99,35.86,35.9,13900.0
2007-08-16 11:20:00,35.87,35.95,35.79,35.79,12500.0,35.87,35.95,35.79,35.79,12500.0
2007-08-16 11:25:00,35.78,35.82,35.72,35.72,7900.0,35.78,35.82,35.72,35.72,7900.0
2007-08-16 11:30:00,35.76,35.77,35.52,35.52,9300.0,35.76,35.77,35.52,35.52,9300.0
2007-08-16 11:35:00,35.52,35.52,35.39,35.43,13600.0,35.52,35.52,35.39,35.43,13600.0
2007-08-16 11:40:00,35.4,35.76,35.4,35.76,10900.0,35.4,35.76,35.4,35.76,10900.0
2007-08-16 11:45:00,35.79,35.8,35.7,35.74,13300.0,35.79,35.8,35.7,35.74,13300.0
2007-08-16 11:50:00,35.78,35.95,35.73,35.95,20000.0,35.78,35.95,35.73,35.95,20000.0
2007-08-16 11:55:00,35.95,36.21,35.91,35.98,55800.0,35.95,36.21,35.91,35.98,55800.0
2007-08-16 12:00:00,36.01,36.13,35.77,36.1,35100.0,36.01,36.13,35.77,36.1,35100.0
2007-08-16 12:05:00,36.15,36.15,35.53,35.57,28300.0,36.15,36.15,35.53,35.57,28300.0
2007-08-16 12:10:00,35.61,35.72,35.54,35.56,22100.0,35.61,35.72,35.54,35.56,22100.0
2007-08-16 12:15:00,35.59,35.6,35.38,35.5,44200.0,35.59,35.6,35.38,35.5,44200.0
2007-08-16 12:20:00,35.54,35.56,35.47,35.5,21500.0,35.54,35.56,35.47,35.5,21500.0
2007-08-16 12:25:00,35.48,35.51,35.44,35.46,18200.0,35.48,35.51,35.44,35.46,18200.0
2007-08-16 12:30:00,35.46,35.5,35.46,35.47,16300.0,35.46,35.5,35.46,35.47,16300.0
2007-08-16 12:35:00,35.48,35.49,35.17,35.21,24900.0,35.48,35.49,35.17,35.21,24900.0
2007-08-16 12:40:00,35.21,35.21,34.75,34.78,33800.0,35.21,35.21,34.75,34.78,33800.0
2007-08-16 12:45:00,34.74,34.8,34.32,34.5,51200.0,34.74,34.8,34.32,34.5,51200.0
2007-08-16 12:50:00,34.55,34.76,34.5,34.75,39700.0,34.55,34.76,34.5,34.75,39700.0
2007-08-16 12:55:00,34.74,34.89,34.72,34.78,25000.0,34.74,34.89,34.72,34.78,25000.0
2007-08-16 13:00:00,34.74,34.74,34.55,34.73,27900.0,34.74,34.74,34.55,34.73,27900.0
2007-08-16 13:05:00,34.75,34.75,34.56,34.64,28200.0,34.75,34.75,34.56,34.64,28200.0
2007-08-16 13:10:00,34.62,35.01,34.61,34.98,28300.0,34.62,35.01,34.61,34.98,28300.0
2007-08-16 13:15:00,34.99,35.05,34.86,35.0,42900.0,34.99,35.05,34.86,35.0,42900.0
2007-08-16 13:20:00,35.01,35.05,34.96,34.98,44100.0,35.01,35.05,34.96,34.98,44100.0
2007-08-16 13:25:00,35.0,35.0,34.92,34.99,14000.0,35.0,35.0,34.92,34.99,14000.0
2007-08-16 13:30:00,35.0,35.0,34.93,34.99,13200.0,35.0,35.0,34.93,34.99,13200.0
2007-08-16 13:35:00,35.0,35.08,34.95,35.0,23700.0,35.0,35.08,34.95,35.0,23700.0
2007-08-16 13:40:00,34.98,35.12,34.96,35.0,23700.0,34.98,35.12,34.96,35.0,23700.0
2007-08-16 13:45:00,34.98,35.03,34.9,34.95,14200.0,34.98,35.03,34.9,34.95,14200.0
2007-08-16 13:50:00,34.97,35.16,34.95,35.11,12700.0,34.97,35.16,34.95,35.11,12700.0
2007-08-16 13:55:00,35.16,35.2,34.91,35.01,16400.0,35.16,35.2,34.91,35.01,16400.0
2007-08-16 14:00:00,35.01,35.2,34.89,35.19,13200.0,35.01,35.2,34.89,35.19,13200.0
2007-08-16 14:05:00,35.21,35.3,35.18,35.18,18600.0,35.21,35.3,35.18,35.18,18600.0
2007-08-16 14:10:00,35.11,35.25,35.03,35.25,11600.0,35.11,35.25,35.03,35.25,11600.0
2007-08-16 14:15:00,35.22,35.51,35.22,35.33,34100.0,35.22,35.51,35.22,35.33,34100.0
2007-08-16 14:20:00,35.33,35.41,35.25,35.26,28500.0,35.33,35.41,35.25,35.26,28500.0
2007-08-16 14:25:00,35.26,35.39,35.22,35.29,19500.0,35.26,35.39,35.22,35.29,19500.0
2007-08-16 14:30:00,35.29,35.29,35.04,35.05,24500.0,35.29,35.29,35.04,35.05,24500.0
2007-08-16 14:35:00,35.08,35.17,34.99,35.1,26000.0,35.08,35.17,34.99,35.1,26000.0
2007-08-16 14:40:00,35.13,35.16,34.99,34.99,21900.0,35.13,35.16,34.99,34.99,21900.0
2007-08-16 14:45:00,35.0,35.09,34.89,34.93,30700.0,35.0,35.09,34.89,34.93,30700.0
2007-08-16 14:50:00,34.91,35.04,34.86,34.98,13500.0,34.91,35.04,34.86,34.98,13500.0
2007-08-16 14:55:00,34.99,35.05,34.97,35.01,18600.0,34.99,35.05,34.97,35.01,18600.0
2007-08-16 15:00:00,35.03,35.19,34.98,34.98,44000.0,35.03,35.19,34.98,34.98,44000.0
2007-08-16 15:05:00,34.97,35.0,34.79,34.85,62300.0,34.97,35.0,34.79,34.85,62300.0
2007-08-16 15:10:00,34.85,34.93,34.7,34.93,43300.0,34.85,34.93,34.7,34.93,43300.0
2007-08-16 15:15:00,34.88,35.05,34.87,34.98,22600.0,34.88,35.05,34.87,34.98,22600.0
2007-08-16 15:20:00,34.99,35.15,34.93,35.15,19400.0,34.99,35.15,34.93,35.15,19400.0
2007-08-16 15:25:00,35.12,35.28,35.08,35.26,30900.0,35.12,35.28,35.08,35.26,30900.0
2007-08-16 15:30:00,35.24,35.4,35.16,35.21,36700.0,35.24,35.4,35.16,35.21,36700.0
2007-08-16 15:35:00,35.22,35.6,35.22,35.41,32900.0,35.22,35.6,35.22,35.41,32900.0
2007-08-16 15:40:00,35.4,35.92,35.4,35.82,47400.0,35.4,35.92,35.4,35.82,47400.0
2007-08-16 15:45:00,35.82,35.83,35.69,35.74,47700.0,35.82,35.83,35.69,35.74,47700.0
2007-08-16 15:50:00,35.74,35.92,35.56,35.64,45300.0,35.74,35.92,35.56,35.64,45300.0
2007-08-16 15:55:00,35.62,35.95,35.57,35.73,62700.0,35.62,35.95,35.57,35.73,62700.0
2007-08-17 09:30:00,35.75,35.99,35.0,35.14,189600.0,35.75,35.99,35.0,35.14,189600.0
2007-08-17 09:35:00,35.15,35.84,35.07,35.83,32800.0,35.15,35.84,35.07,35.83,32800.0
2007-08-17 09:40:00,35.82,36.49,35.79,36.26,57800.0,35.82,36.49,35.79,36.26,57800.0
2007-08-17 09:45:00,36.22,36.29,35.7,35.71,31500.0,36.22,36.29,35.7,35.71,31500.0
2007-08-17 09:50:00,35.7,35.89,35.7,35.8,38200.0,35.7,35.89,35.7,35.8,38200.0
2007-08-17 09:55:00,35.87,35.94,35.7,35.74,20300.0,35.87,35.94,35.7,35.74,20300.0
2007-08-17 10:00:00,35.7,35.83,35.65,35.79,32500.0,35.7,35.83,35.65,35.79,32500.0
2007-08-17 10:05:00,35.82,36.19,35.8,36.19,21700.0,35.82,36.19,35.8,36.19,21700.0
2007-08-17 10:10:00,36.18,36.19,35.89,35.93,35700.0,36.18,36.19,35.89,35.93,35700.0
2007-08-17 10:15:00,35.92,35.95,35.4,35.4,38800.0,35.92,35.95,35.4,35.4,38800.0
2007-08-17 10:20:00,35.43,35.62,35.16,35.46,74800.0,35.43,35.62,35.16,35.46,74800.0
2007-08-17 10:25:00,35.46,35.75,35.43,35.52,28600.0,35.46,35.75,35.43,35.52,28600.0
2007-08-17 10:30:00,35.53,35.69,35.35,35.43,32500.0,35.53,35.69,35.35,35.43,32500.0
2007-08-17 10:35:00,35.44,35.52,35.4,35.47,20300.0,35.44,35.52,35.4,35.47,20300.0
2007-08-17 10:40:00,35.49,35.55,35.42,35.51,27800.0,35.49,35.55,35.42,35.51,27800.0
2007-08-17 10:45:00,35.51,35.67,35.48,35.56,20300.0,35.51,35.67,35.48,35.56,20300.0
2007-08-17 10:50:00,35.55,35.96,35.55,35.86,32400.0,35.55,35.96,35.55,35.86,32400.0
2007-08-17 10:55:00,35.88,36.09,35.88,35.97,25700.0,35.88,36.09,35.88,35.97,25700.0
2007-08-17 11:00:00,35.97,36.22,35.95,36.15,36400.0,35.97,36.22,35.95,36.15,36400.0
2007-08-17 11:05:00,36.14,36.23,36.03,36.07,27800.0,36.14,36.23,36.03,36.07,27800.0
2007-08-17 11:10:00,36.07,36.08,35.91,36.02,17100.0,36.07,36.08,35.91,36.02,17100.0
2007-08-17 11:15:00,36.01,36.06,35.88,35.94,19200.0,36.01,36.06,35.88,35.94,19200.0
2007-08-17 11:20:00,35.93,36.16,35.93,36.13,27300.0,35.93,36.16,35.93,36.13,27300.0
2007-08-17 11:25:00,36.16,36.28,36.08,36.15,30200.0,36.16,36.28,36.08,36.15,30200.0
2007-08-17 11:30:00,36.13,36.27,36.13,36.27,17600.0,36.13,36.27,36.13,36.27,17600.0
2007-08-17 11:35:00,36.27,36.48,36.27,36.44,40700.0,36.27,36.48,36.27,36.44,40700.0
2007-08-17 11:40:00,36.44,36.51,36.44,36.49,16000.0,36.44,36.51,36.44,36.49,16000.0
2007-08-17 11:45:00,36.46,36.68,36.45,36.61,27200.0,36.46,36.68,36.45,36.61,27200.0
2007-08-17 11:50:00,36.6,36.67,36.57,36.57,19800.0,36.6,36.67,36.57,36.57,19800.0
2007-08-17 11:55:00,36.55,36.57,36.37,36.42,12300.0,36.55,36.57,36.37,36.42,12300.0
2007-08-17 12:00:00,36.39,36.56,36.35,36.44,33200.0,36.39,36.56,36.35,36.44,33200.0
2007-08-17 12:05:00,36.44,36.44,36.29,36.3,28600.0,36.44,36.44,36.29,36.3,28600.0
2007-08-17 12:10:00,36.29,36.35,36.24,36.35,15000.0,36.29,36.35,36.24,36.35,15000.0
2007-08-17 12:15:00,36.35,36.41,36.33,36.34,19900.0,36.35,36.41,36.33,36.34,19900.0
2007-08-17 12:20:00,36.33,36.38,36.27,36.32,18100.0,36.33,36.38,36.27,36.32,18100.0
2007-08-17 12:25:00,36.32,36.34,36.22,36.28,25300.0,36.32,36.34,36.22,36.28,25300.0
2007-08-17 12:30:00,36.28,36.45,36.28,36.42,15400.0,36.28,36.45,36.28,36.42,15400.0
2007-08-17 12:35:00,36.41,36.49,36.32,36.34,22600.0,36.41,36.49,36.32,36.34,22600.0
2007-08-17 12:40:00,36.34,36.44,36.34,36.42,9700.0,36.34,36.44,36.34,36.42,9700.0
2007-08-17 12:45:00,36.43,36.49,36.41,36.42,12000.0,36.43,36.49,36.41,36.42,12000.0
2007-08-17 12:50:00,36.4,36.41,36.25,36.26,19000.0,36.4,36.41,36.25,36.26,19000.0
2007-08-17 12:55:00,36.22,36.25,36.05,36.18,19700.0,36.22,36.25,36.05,36.18,19700.0
2007-08-17 13:00:00,36.16,36.18,36.11,36.18,18900.0,36.16,36.18,36.11,36.18,18900.0
2007-08-17 13:05:00,36.19,36.47,36.14,36.43,21300.0,36.19,36.47,36.14,36.43,21300.0
2007-08-17 13:10:00,36.45,36.6,36.44,36.59,38700.0,36.45,36.6,36.44,36.59,38700.0
2007-08-17 13:15:00,36.59,36.7,36.59,36.65,26800.0,36.59,36.7,36.59,36.65,26800.0
2007-08-17 13:20:00,36.63,36.65,36.56,36.56,16100.0,36.63,36.65,36.56,36.56,16100.0
2007-08-17 13:25:00,36.56,36.61,36.54,36.56,19700.0,36.56,36.61,36.54,36.56,19700.0
2007-08-17 13:30:00,36.54,36.56,36.49,36.55,4600.0,36.54,36.56,36.49,36.55,4600.0
2007-08-17 13:35:00,36.55,36.66,36.53,36.6,21100.0,36.55,36.66,36.53,36.6,21100.0
2007-08-17 13:40:00,36.6,36.7,36.57,36.7,20500.0,36.6,36.7,36.57,36.7,20500.0
2007-08-17 13:45:00,36.65,36.67,36.57,36.57,10000.0,36.65,36.67,36.57,36.57,10000.0
2007-08-17 13:50:00,36.6,36.61,36.51,36.52,9800.0,36.6,36.61,36.51,36.52,9800.0
2007-08-17 13:55:00,36.52,36.54,36.5,36.52,8600.0,36.52,36.54,36.5,36.52,8600.0
2007-08-17 14:00:00,36.54,36.6,36.5,36.52,24200.0,36.54,36.6,36.5,36.52,24200.0
2007-08-17 14:05:00,36.53,36.59,36.33,36.41,18500.0,36.53,36.59,36.33,36.41,18500.0
2007-08-17 14:10:00,36.41,36.47,36.37,36.39,14800.0,36.41,36.47,36.37,36.39,14800.0
2007-08-17 14:15:00,36.39,36.6,36.37,36.6,21600.0,36.39,36.6,36.37,36.6,21600.0
2007-08-17 14:20:00,36.59,36.59,36.4,36.55,18500.0,36.59,36.59,36.4,36.55,18500.0
2007-08-17 14:25:00,36.55,36.56,36.49,36.5,5000.0,36.55,36.56,36.49,36.5,5000.0
2007-08-17 14:30:00,36.48,36.56,36.44,36.56,19700.0,36.48,36.56,36.44,36.56,19700.0
2007-08-17 14:35:00,36.56,36.6,36.43,36.45,19800.0,36.56,36.6,36.43,36.45,19800.0
2007-08-17 14:40:00,36.45,36.52,36.43,36.5,11700.0,36.45,36.52,36.43,36.5,11700.0
2007-08-17 14:45:00,36.5,36.51,36.43,36.48,22600.0,36.5,36.51,36.43,36.48,22600.0
2007-08-17 14:50:00,36.49,36.6,36.34,36.42,25800.0,36.49,36.6,36.34,36.42,25800.0
2007-08-17 14:55:00,36.39,36.42,36.37,36.39,6600.0,36.39,36.42,36.37,36.39,6600.0
2007-08-17 15:00:00,36.37,36.53,36.36,36.53,17500.0,36.37,36.53,36.36,36.53,17500.0
2007-08-17 15:05:00,36.53,36.78,36.51,36.77,32000.0,36.53,36.78,36.51,36.77,32000.0
2007-08-17 15:10:00,36.76,36.81,36.67,36.73,23900.0,36.76,36.81,36.67,36.73,23900.0
2007-08-17 15:15:00,36.73,36.79,36.7,36.72,11200.0,36.73,36.79,36.7,36.72,11200.0
2007-08-17 15:20:00,36.72,36.77,36.67,36.7,19700.0,36.72,36.77,36.67,36.7,19700.0
2007-08-17 15:25:00,36.69,36.69,36.6,36.61,29700.0,36.69,36.69,36.6,36.61,29700.0
2007-08-17 15:30:00,36.61,36.75,36.61,36.72,35100.0,36.61,36.75,36.61,36.72,35100.0
2007-08-17 15:35:00,36.72,36.84,36.72,36.79,16800.0,36.72,36.84,36.72,36.79,16800.0
2007-08-17 15:40:00,36.77,36.88,36.76,36.87,40300.0,36.77,36.88,36.76,36.87,40300.0
2007-08-17 15:45:00,36.86,36.87,36.72,36.79,35100.0,36.86,36.87,36.72,36.79,35100.0
2007-08-17 15:50:00,36.78,36.91,36.75,36.75,46600.0,36.78,36.91,36.75,36.75,46600.0
2007-08-17 15:55:00,36.75,36.88,36.75,36.87,55200.0,36.75,36.88,36.75,36.87,55200.0
2007-08-20 09:30:00,36.45,36.59,36.32,36.51,28600.0,36.45,36.59,36.32,36.51,28600.0
2007-08-20 09:35:00,36.52,36.52,36.28,36.28,41900.0,36.52,36.52,36.28,36.28,41900.0
2007-08-20 09:40:00,36.23,36.27,35.95,36.08,30500.0,36.23,36.27,35.95,36.08,30500.0
2007-08-20 09:45:00,36.11,36.18,36.04,36.14,20500.0,36.11,36.18,36.04,36.14,20500.0
2007-08-20 09:50:00,36.14,36.45,36.14,36.39,35900.0,36.14,36.45,36.14,36.39,35900.0
2007-08-20 09:55:00,36.39,36.71,36.39,36.53,11300.0,36.39,36.71,36.39,36.53,11300.0
2007-08-20 10:00:00,36.53,36.59,36.33,36.46,35200.0,36.53,36.59,36.33,36.46,35200.0
2007-08-20 10:05:00,36.43,36.58,36.43,36.53,13500.0,36.43,36.58,36.43,36.53,13500.0
2007-08-20 10:10:00,36.55,36.55,36.37,36.39,14500.0,36.55,36.55,36.37,36.39,14500.0
2007-08-20 10:15:00,36.41,36.6,36.41,36.59,13500.0,36.41,36.6,36.41,36.59,13500.0
2007-08-20 10:20:00,36.57,36.59,36.49,36.49,15200.0,36.57,36.59,36.49,36.49,15200.0
2007-08-20 10:25:00,36.49,36.69,36.46,36.53,15800.0,36.49,36.69,36.46,36.53,15800.0
2007-08-20 10:30:00,36.52,36.56,36.42,36.5,23900.0,36.52,36.56,36.42,36.5,23900.0
2007-08-20 10:35:00,36.51,36.6,36.38,36.4,7100.0,36.51,36.6,36.38,36.4,7100.0
2007-08-20 10:40:00,36.4,36.7,36.39,36.49,25200.0,36.4,36.7,36.39,36.49,25200.0
2007-08-20 10:45:00,36.51,36.55,36.37,36.37,17700.0,36.51,36.55,36.37,36.37,17700.0
2007-08-20 10:50:00,36.38,36.5,36.36,36.48,13900.0,36.38,36.5,36.36,36.48,13900.0
2007-08-20 10:55:00,36.46,36.47,36.4,36.4,9400.0,36.46,36.47,36.4,36.4,9400.0
2007-08-20 11:00:00,36.41,36.51,36.26,36.27,28500.0,36.41,36.51,36.26,36.27,28500.0
2007-08-20 11:05:00,36.31,36.5,36.3,36.46,16400.0,36.31,36.5,36.3,36.46,16400.0
2007-08-20 11:10:00,36.44,36.46,36.41,36.42,7900.0,36.44,36.46,36.41,36.42,7900.0
2007-08-20 11:15:00,36.43,36.46,36.32,36.33,10400.0,36.43,36.46,36.32,36.33,10400.0
2007-08-20 11:20:00,36.34,36.39,36.33,36.39,6200.0,36.34,36.39,36.33,36.39,6200.0
2007-08-20 11:25:00,36.39,36.41,36.26,36.39,15100.0,36.39,36.41,36.26,36.39,15100.0
2007-08-20 11:30:00,36.39,36.39,36.33,36.37,7200.0,36.39,36.39,36.33,36.37,7200.0
2007-08-20 11:35:00,36.38,36.42,36.36,36.41,10000.0,36.38,36.42,36.36,36.41,10000.0
2007-08-20 11:40:00,36.39,36.43,36.39,36.41,5200.0,36.39,36.43,36.39,36.41,5200.0
2007-08-20 11:45:00,36.42,36.45,36.38,36.43,5600.0,36.42,36.45,36.38,36.43,5600.0
2007-08-20 11:50:00,36.42,36.48,36.28,36.31,14000.0,36.42,36.48,36.28,36.31,14000.0
2007-08-20 11:55:00,36.29,36.35,36.19,36.19,8200.0,36.29,36.35,36.19,36.19,8200.0
2007-08-20 12:00:00,36.21,36.23,36.17,36.21,6000.0,36.21,36.23,36.17,36.21,6000.0
2007-08-20 12:05:00,36.21,36.32,36.2,36.31,8600.0,36.21,36.32,36.2,36.31,8600.0
2007-08-20 12:10:00,36.32,36.34,36.12,36.13,15300.0,36.32,36.34,36.12,36.13,15300.0
2007-08-20 12:15:00,36.14,36.24,36.12,36.13,15700.0,36.14,36.24,36.12,36.13,15700.0
2007-08-20 12:20:00,36.12,36.13,36.02,36.04,14200.0,36.12,36.13,36.02,36.04,14200.0
2007-08-20 12:25:00,36.05,36.09,36.03,36.04,13500.0,36.05,36.09,36.03,36.04,13500.0
2007-08-20 12:30:00,36.04,36.14,36.03,36.12,16400.0,36.04,36.14,36.03,36.12,16400.0
2007-08-20 12:35:00,36.11,36.11,36.03,36.03,8600.0,36.11,36.11,36.03,36.03,8600.0
2007-08-20 12:40:00,36.04,36.07,36.02,36.07,9000.0,36.04,36.07,36.02,36.07,9000.0
2007-08-20 12:45:00,36.05,36.22,36.05,36.15,8300.0,36.05,36.22,36.05,36.15,8300.0
2007-08-20 12:50:00,36.15,36.15,36.01,36.03,20600.0,36.15,36.15,36.01,36.03,20600.0
2007-08-20 12:55:00,36.02,36.05,36.0,36.0,26700.0,36.02,36.05,36.0,36.0,26700.0
2007-08-20 13:00:00,36.0,36.0,35.9,35.92,18900.0,36.0,36.0,35.9,35.92,18900.0
2007-08-20 13:05:00,35.92,36.03,35.9,36.02,18100.0,35.92,36.03,35.9,36.02,18100.0
2007-08-20 13:10:00,36.01,36.11,35.97,36.07,14600.0,36.01,36.11,35.97,36.07,14600.0
2007-08-20 13:15:00,36.07,36.1,36.01,36.05,10700.0,36.07,36.1,36.01,36.05,10700.0
2007-08-20 13:20:00,36.02,36.04,35.93,35.98,17300.0,36.02,36.04,35.93,35.98,17300.0
2007-08-20 13:25:00,35.99,36.02,35.97,35.97,6100.0,35.99,36.02,35.97,35.97,6100.0
2007-08-20 13:30:00,35.97,35.99,35.95,35.96,9100.0,35.97,35.99,35.95,35.96,9100.0
2007-08-20 13:35:00,35.95,36.02,35.93,36.01,13900.0,35.95,36.02,35.93,36.01,13900.0
2007-08-20 13:40:00,36.0,36.15,35.96,36.12,18100.0,36.0,36.15,35.96,36.12,18100.0
2007-08-20 13:45:00,36.2,36.34,36.2,36.34,14000.0,36.2,36.34,36.2,36.34,14000.0
2007-08-20 13:50:00,36.31,36.34,36.22,36.33,9500.0,36.31,36.34,36.22,36.33,9500.0
2007-08-20 13:55:00,36.33,36.34,36.12,36.2,9200.0,36.33,36.34,36.12,36.2,9200.0
2007-08-20 14:00:00,36.18,36.19,36.09,36.17,5800.0,36.18,36.19,36.09,36.17,5800.0
2007-08-20 14:05:00,36.17,36.18,36.14,36.15,5500.0,36.17,36.18,36.14,36.15,5500.0
2007-08-20 14:10:00,36.14,36.21,36.11,36.18,9400.0,36.14,36.21,36.11,36.18,9400.0
2007-08-20 14:15:00,36.18,36.25,36.12,36.15,28600.0,36.18,36.25,36.12,36.15,28600.0
2007-08-20 14:20:00,36.14,36.22,36.13,36.19,18700.0,36.14,36.22,36.13,36.19,18700.0
2007-08-20 14:25:00,36.18,36.22,36.16,36.19,61500.0,36.18,36.22,36.16,36.19,61500.0
2007-08-20 14:30:00,36.19,36.2,36.15,36.16,16100.0,36.19,36.2,36.15,36.16,16100.0
2007-08-20 14:35:00,36.18,36.21,36.17,36.2,48900.0,36.18,36.21,36.17,36.2,48900.0
2007-08-20 14:40:00,36.2,36.22,36.16,36.21,10800.0,36.2,36.22,36.16,36.21,10800.0
2007-08-20 14:45:00,36.2,36.22,36.14,36.2,13500.0,36.2,36.22,36.14,36.2,13500.0
2007-08-20 14:50:00,36.2,36.27,36.2,36.27,4800.0,36.2,36.27,36.2,36.27,4800.0
2007-08-20 14:55:00,36.28,36.38,36.28,36.36,6900.0,36.28,36.38,36.28,36.36,6900.0
2007-08-20 15:00:00,36.34,36.6,36.33,36.53,24600.0,36.34,36.6,36.33,36.53,24600.0
2007-08-20 15:05:00,36.51,36.51,36.4,36.48,14600.0,36.51,36.51,36.4,36.48,14600.0
2007-08-20 15:10:00,36.48,36.72,36.48,36.63,23000.0,36.48,36.72,36.48,36.63,23000.0
2007-08-20 15:15:00,36.59,36.71,36.58,36.66,17000.0,36.59,36.71,36.58,36.66,17000.0
2007-08-20 15:20:00,36.66,36.74,36.65,36.71,31600.0,36.66,36.74,36.65,36.71,31600.0
2007-08-20 15:25:00,36.73,36.76,36.68,36.72,28000.0,36.73,36.76,36.68,36.72,28000.0
2007-08-20 15:30:00,36.72,36.77,36.69,36.77,35700.0,36.72,36.77,36.69,36.77,35700.0
2007-08-20 15:35:00,36.75,36.9,36.75,36.87,21500.0,36.75,36.9,36.75,36.87,21500.0
2007-08-20 15:40:00,36.88,36.91,36.85,36.86,28700.0,36.88,36.91,36.85,36.86,28700.0
2007-08-20 15:45:00,36.85,36.9,36.77,36.79,23600.0,36.85,36.9,36.77,36.79,23600.0
2007-08-20 15:50:00,36.78,36.86,36.74,36.82,31700.0,36.78,36.86,36.74,36.82,31700.0
2007-08-20 15:55:00,36.81,36.87,36.8,36.8,27900.0,36.81,36.87,36.8,36.8,27900.0
2007-08-21 09:30:00,36.56,37.0,36.51,37.0,24800.0,36.56,37.0,36.51,37.0,24800.0
2007-08-21 09:35:00,37.0,37.97,36.95,37.72,68600.0,37.0,37.97,36.95,37.72,68600.0
2007-08-21 09:40:00,37.78,38.0,37.78,37.93,41200.0,37.78,38.0,37.78,37.93,41200.0
2007-08-21 09:45:00,37.94,37.94,37.64,37.68,27500.0,37.94,37.94,37.64,37.68,27500.0
2007-08-21 09:50:00,37.7,37.82,37.57,37.65,30900.0,37.7,37.82,37.57,37.65,30900.0
2007-08-21 09:55:00,37.67,37.81,37.58,37.69,21900.0,37.67,37.81,37.58,37.69,21900.0
2007-08-21 10:00:00,37.69,37.76,37.59,37.64,20200.0,37.69,37.76,37.59,37.64,20200.0
2007-08-21 10:05:00,37.63,37.66,37.41,37.41,28200.0,37.63,37.66,37.41,37.41,28200.0
2007-08-21 10:10:00,37.41,37.44,37.33,37.39,14600.0,37.41,37.44,37.33,37.39,14600.0
2007-08-21 10:15:00,37.4,37.9,37.39,37.78,45500.0,37.4,37.9,37.39,37.78,45500.0
2007-08-21 10:20:00,37.77,37.79,37.62,37.72,15900.0,37.77,37.79,37.62,37.72,15900.0
2007-08-21 10:25:00,37.72,37.86,37.7,37.85,17800.0,37.72,37.86,37.7,37.85,17800.0
2007-08-21 10:30:00,37.85,37.94,37.84,37.87,15800.0,37.85,37.94,37.84,37.87,15800.0
2007-08-21 10:35:00,37.91,37.94,37.63,37.63,25700.0,37.91,37.94,37.63,37.63,25700.0
2007-08-21 10:40:00,37.65,37.72,37.55,37.55,19300.0,37.65,37.72,37.55,37.55,19300.0
2007-08-21 10:45:00,37.58,37.58,37.25,37.34,22900.0,37.58,37.58,37.25,37.34,22900.0
2007-08-21 10:50:00,37.34,37.42,37.21,37.3,15900.0,37.34,37.42,37.21,37.3,15900.0
2007-08-21 10:55:00,37.3,37.3,37.23,37.25,11300.0,37.3,37.3,37.23,37.25,11300.0
2007-08-21 11:00:00,37.25,37.35,37.22,37.24,30800.0,37.25,37.35,37.22,37.24,30800.0
2007-08-21 11:05:00,37.29,37.29,36.97,37.01,19200.0,37.29,37.29,36.97,37.01,19200.0
2007-08-21 11:10:00,37.01,37.05,36.91,36.95,11000.0,37.01,37.05,36.91,36.95,11000.0
2007-08-21 11:15:00,36.94,37.14,36.91,37.02,23700.0,36.94,37.14,36.91,37.02,23700.0
2007-08-21 11:20:00,37.05,37.06,36.96,36.99,27200.0,37.05,37.06,36.96,36.99,27200.0
2007-08-21 11:25:00,37.01,37.2,36.99,37.15,13800.0,37.01,37.2,36.99,37.15,13800.0
2007-08-21 11:30:00,37.17,37.23,37.06,37.17,27200.0,37.17,37.23,37.06,37.17,27200.0
2007-08-21 11:35:00,37.07,37.15,37.03,37.07,9600.0,37.07,37.15,37.03,37.07,9600.0
2007-08-21 11:40:00,37.08,37.18,37.06,37.18,5200.0,37.08,37.18,37.06,37.18,5200.0
2007-08-21 11:45:00,37.19,37.2,37.16,37.16,6300.0,37.19,37.2,37.16,37.16,6300.0
2007-08-21 11:50:00,37.2,37.2,37.04,37.05,14900.0,37.2,37.2,37.04,37.05,14900.0
2007-08-21 11:55:00,37.06,37.23,37.06,37.23,16600.0,37.06,37.23,37.06,37.23,16600.0
2007-08-21 12:00:00,37.22,37.27,37.15,37.18,7500.0,37.22,37.27,37.15,37.18,7500.0
2007-08-21 12:05:00,37.16,37.22,37.13,37.13,17400.0,37.16,37.22,37.13,37.13,17400.0
2007-08-21 12:10:00,37.13,37.36,37.13,37.33,9300.0,37.13,37.36,37.13,37.33,9300.0
2007-08-21 12:15:00,37.34,37.46,37.32,37.46,8400.0,37.34,37.46,37.32,37.46,8400.0
2007-08-21 12:20:00,37.49,37.74,37.49,37.71,34800.0,37.49,37.74,37.49,37.71,34800.0
2007-08-21 12:25:00,37.71,37.88,37.71,37.8,18500.0,37.71,37.88,37.71,37.8,18500.0
2007-08-21 12:30:00,37.81,37.83,37.67,37.71,17200.0,37.81,37.83,37.67,37.71,17200.0
2007-08-21 12:35:00,37.71,37.73,37.47,37.51,15600.0,37.71,37.73,37.47,37.51,15600.0
2007-08-21 12:40:00,37.49,37.63,37.49,37.5,5900.0,37.49,37.63,37.49,37.5,5900.0
2007-08-21 12:45:00,37.49,37.53,37.29,37.35,8900.0,37.49,37.53,37.29,37.35,8900.0
2007-08-21 12:50:00,37.34,37.44,37.34,37.37,7600.0,37.34,37.44,37.34,37.37,7600.0
2007-08-21 12:55:00,37.37,37.52,37.37,37.47,9800.0,37.37,37.52,37.37,37.47,9800.0
2007-08-21 13:00:00,37.47,37.6,37.47,37.6,11800.0,37.47,37.6,37.47,37.6,11800.0
2007-08-21 13:05:00,37.6,37.6,37.51,37.51,7200.0,37.6,37.6,37.51,37.51,7200.0
2007-08-21 13:10:00,37.49,37.49,37.37,37.38,2400.0,37.49,37.49,37.37,37.38,2400.0
2007-08-21 13:15:00,37.39,37.54,37.37,37.54,14200.0,37.39,37.54,37.37,37.54,14200.0
2007-08-21 13:20:00,37.51,37.66,37.51,37.65,14600.0,37.51,37.66,37.51,37.65,14600.0
2007-08-21 13:25:00,37.61,37.66,37.58,37.6,9400.0,37.61,37.66,37.58,37.6,9400.0
2007-08-21 13:30:00,37.6,37.66,37.58,37.58,7500.0,37.6,37.66,37.58,37.58,7500.0
2007-08-21 13:35:00,37.59,37.68,37.58,37.62,6800.0,37.59,37.68,37.58,37.62,6800.0
2007-08-21 13:40:00,37.61,37.63,37.54,37.54,6600.0,37.61,37.63,37.54,37.54,6600.0
2007-08-21 13:45:00,37.55,37.64,37.54,37.64,3600.0,37.55,37.64,37.54,37.64,3600.0
2007-08-21 13:50:00,37.61,37.7,37.6,37.62,7900.0,37.61,37.7,37.6,37.62,7900.0
2007-08-21 13:55:00,37.64,37.77,37.62,37.77,5000.0,37.64,37.77,37.62,37.77,5000.0
2007-08-21 14:00:00,37.68,37.73,37.42,37.45,24500.0,37.68,37.73,37.42,37.45,24500.0
2007-08-21 14:05:00,37.44,37.45,37.27,37.32,14400.0,37.44,37.45,37.27,37.32,14400.0
2007-08-21 14:10:00,37.36,37.36,37.31,37.34,4100.0,37.36,37.36,37.31,37.34,4100.0
2007-08-21 14:15:00,37.32,37.33,37.26,37.28,10000.0,37.32,37.33,37.26,37.28,10000.0
2007-08-21 14:20:00,37.31,37.39,37.29,37.39,5700.0,37.31,37.39,37.29,37.39,5700.0
2007-08-21 14:25:00,37.34,37.48,37.34,37.43,5900.0,37.34,37.48,37.34,37.43,5900.0
2007-08-21 14:30:00,37.4,37.49,37.28,37.29,7600.0,37.4,37.49,37.28,37.29,7600.0
2007-08-21 14:35:00,37.29,37.39,37.29,37.36,4700.0,37.29,37.39,37.29,37.36,4700.0
2007-08-21 14:40:00,37.33,37.46,37.3,37.3,6400.0,37.33,37.46,37.3,37.3,6400.0
2007-08-21 14:45:00,37.3,37.38,37.28,37.38,6100.0,37.3,37.38,37.28,37.38,6100.0
2007-08-21 14:50:00,37.34,37.45,37.32,37.32,8100.0,37.34,37.45,37.32,37.32,8100.0
2007-08-21 14:55:00,37.32,37.38,37.32,37.37,5900.0,37.32,37.38,37.32,37.37,5900.0
2007-08-21 15:00:00,37.38,37.48,37.36,37.43,11900.0,37.38,37.48,37.36,37.43,11900.0
2007-08-21 15:05:00,37.43,37.44,37.34,37.34,12500.0,37.43,37.44,37.34,37.34,12500.0
2007-08-21 15:10:00,37.36,37.43,37.36,37.39,3100.0,37.36,37.43,37.36,37.39,3100.0
2007-08-21 15:15:00,37.39,37.54,37.39,37.47,15800.0,37.39,37.54,37.39,37.47,15800.0
2007-08-21 15:20:00,37.47,37.55,37.36,37.39,76400.0,37.47,37.55,37.36,37.39,76400.0
2007-08-21 15:25:00,37.4,37.5,37.4,37.48,12000.0,37.4,37.5,37.4,37.48,12000.0
2007-08-21 15:30:00,37.48,37.65,37.48,37.55,15700.0,37.48,37.65,37.48,37.55,15700.0
2007-08-21 15:35:00,37.55,37.57,37.52,37.54,8700.0,37.55,37.57,37.52,37.54,8700.0
2007-08-21 15:40:00,37.52,37.6,37.5,37.5,21800.0,37.52,37.6,37.5,37.5,21800.0
2007-08-21 15:45:00,37.52,37.54,37.47,37.48,15600.0,37.52,37.54,37.47,37.48,15600.0
2007-08-21 15:50:00,37.47,37.5,37.42,37.43,19100.0,37.47,37.5,37.42,37.43,19100.0
2007-08-21 15:55:00,37.42,37.44,37.33,37.42,38500.0,37.42,37.44,37.33,37.42,38500.0
2007-08-22 09:30:00,37.9,37.93,37.68,37.68,22000.0,37.9,37.93,37.68,37.68,22000.0
2007-08-22 09:35:00,37.7,37.7,37.18,37.2,17800.0,37.7,37.7,37.18,37.2,17800.0
2007-08-22 09:40:00,37.17,37.31,37.1,37.19,21000.0,37.17,37.31,37.1,37.19,21000.0
2007-08-22 09:45:00,37.21,37.21,37.05,37.05,19800.0,37.21,37.21,37.05,37.05,19800.0
2007-08-22 09:50:00,37.05,37.12,37.0,37.12,18000.0,37.05,37.12,37.0,37.12,18000.0
2007-08-22 09:55:00,37.11,37.13,37.02,37.04,25800.0,37.11,37.13,37.02,37.04,25800.0
2007-08-22 10:00:00,37.04,37.04,36.94,36.96,12100.0,37.04,37.04,36.94,36.96,12100.0
2007-08-22 10:05:00,36.96,37.0,36.92,36.97,22600.0,36.96,37.0,36.92,36.97,22600.0
2007-08-22 10:10:00,37.0,37.0,36.95,36.95,5700.0,37.0,37.0,36.95,36.95,5700.0
2007-08-22 10:15:00,36.94,36.97,36.9,36.92,33300.0,36.94,36.97,36.9,36.92,33300.0
2007-08-22 10:20:00,36.92,36.92,36.85,36.86,8100.0,36.92,36.92,36.85,36.86,8100.0
2007-08-22 10:25:00,36.89,36.94,36.84,36.91,3600.0,36.89,36.94,36.84,36.91,3600.0
2007-08-22 10:30:00,36.9,36.93,36.85,36.87,4400.0,36.9,36.93,36.85,36.87,4400.0
2007-08-22 10:35:00,36.87,37.09,36.87,37.09,12000.0,36.87,37.09,36.87,37.09,12000.0
2007-08-22 10:40:00,37.08,37.19,37.08,37.15,13100.0,37.08,37.19,37.08,37.15,13100.0
2007-08-22 10:45:00,37.13,37.29,37.13,37.17,16200.0,37.13,37.29,37.13,37.17,16200.0
2007-08-22 10:50:00,37.17,37.25,37.13,37.25,10400.0,37.17,37.25,37.13,37.25,10400.0
2007-08-22 10:55:00,37.21,37.23,37.07,37.07,7800.0,37.21,37.23,37.07,37.07,7800.0
2007-08-22 11:00:00,37.06,37.06,36.93,36.99,16000.0,37.06,37.06,36.93,36.99,16000.0
2007-08-22 11:05:00,36.98,37.07,36.9,37.07,7900.0,36.98,37.07,36.9,37.07,7900.0
2007-08-22 11:10:00,37.06,37.06,36.99,37.05,3200.0,37.06,37.06,36.99,37.05,3200.0
2007-08-22 11:15:00,37.0,37.07,36.99,37.06,3600.0,37.0,37.07,36.99,37.06,3600.0
2007-08-22 11:20:00,37.05,37.1,37.05,37.1,4000.0,37.05,37.1,37.05,37.1,4000.0
2007-08-22 11:25:00,37.07,37.1,37.06,37.06,3700.0,37.07,37.1,37.06,37.06,3700.0
2007-08-22 11:30:00,37.06,37.09,36.98,37.08,34100.0,37.06,37.09,36.98,37.08,34100.0
2007-08-22 11:35:00,37.05,37.07,36.98,37.06,10900.0,37.05,37.07,36.98,37.06,10900.0
2007-08-22 11:40:00,37.05,37.1,37.04,37.09,3100.0,37.05,37.1,37.04,37.09,3100.0
2007-08-22 11:45:00,37.1,37.1,37.07,37.07,5900.0,37.1,37.1,37.07,37.07,5900.0
2007-08-22 11:50:00,37.1,37.1,37.07,37.1,8400.0,37.1,37.1,37.07,37.1,8400.0
2007-08-22 11:55:00,37.1,37.1,37.06,37.07,3700.0,37.1,37.1,37.06,37.07,3700.0
2007-08-22 12:00:00,37.07,37.09,37.05,37.07,5600.0,37.07,37.09,37.05,37.07,5600.0
2007-08-22 12:05:00,37.09,37.15,37.07,37.12,11000.0,37.09,37.15,37.07,37.12,11000.0
2007-08-22 12:10:00,37.13,37.14,37.05,37.06,4600.0,37.13,37.14,37.05,37.06,4600.0
2007-08-22 12:15:00,37.08,37.08,37.04,37.05,3700.0,37.08,37.08,37.04,37.05,3700.0
2007-08-22 12:20:00,37.05,37.05,36.99,36.99,7400.0,37.05,37.05,36.99,36.99,7400.0
2007-08-22 12:25:00,36.99,36.99,36.85,36.88,9500.0,36.99,36.99,36.85,36.88,9500.0
2007-08-22 12:30:00,36.92,36.93,36.8,36.87,35600.0,36.92,36.93,36.8,36.87,35600.0
2007-08-22 12:35:00,36.91,37.1,36.83,37.05,8600.0,36.91,37.1,36.83,37.05,8600.0
2007-08-22 12:40:00,37.01,37.21,37.01,37.19,9400.0,37.01,37.21,37.01,37.19,9400.0
2007-08-22 12:45:00,37.19,37.19,37.13,37.16,3000.0,37.19,37.19,37.13,37.16,3000.0
2007-08-22 12:50:00,37.16,37.16,37.07,37.12,5500.0,37.16,37.16,37.07,37.12,5500.0
2007-08-22 12:55:00,37.11,37.11,37.05,37.05,1700.0,37.11,37.11,37.05,37.05,1700.0
2007-08-22 13:00:00,37.06,37.07,37.0,37.02,18000.0,37.06,37.07,37.0,37.02,18000.0
2007-08-22 13:05:00,37.0,37.0,36.93,36.98,4100.0,37.0,37.0,36.93,36.98,4100.0
2007-08-22 13:10:00,36.98,37.03,36.97,37.02,5600.0,36.98,37.03,36.97,37.02,5600.0
2007-08-22 13:15:00,37.02,37.04,36.94,37.04,5200.0,37.02,37.04,36.94,37.04,5200.0
2007-08-22 13:20:00,37.04,37.11,37.03,37.11,3800.0,37.04,37.11,37.03,37.11,3800.0
2007-08-22 13:25:00,37.09,37.11,37.06,37.11,3100.0,37.09,37.11,37.06,37.11,3100.0
2007-08-22 13:30:00,37.08,37.09,37.05,37.05,2800.0,37.08,37.09,37.05,37.05,2800.0
2007-08-22 13:35:00,37.07,37.15,37.05,37.13,3600.0,37.07,37.15,37.05,37.13,3600.0
2007-08-22 13:40:00,37.15,37.22,37.06,37.11,7500.0,37.15,37.22,37.06,37.11,7500.0
2007-08-22 13:45:00,37.11,37.11,37.06,37.08,2700.0,37.11,37.11,37.06,37.08,2700.0
2007-08-22 13:50:00,37.08,37.12,37.05,37.12,2400.0,37.08,37.12,37.05,37.12,2400.0
2007-08-22 13:55:00,37.12,37.19,37.12,37.18,5800.0,37.12,37.19,37.12,37.18,5800.0
2007-08-22 14:00:00,37.14,37.19,37.14,37.19,4200.0,37.14,37.19,37.14,37.19,4200.0
2007-08-22 14:05:00,37.17,37.24,37.17,37.24,6800.0,37.17,37.24,37.17,37.24,6800.0
2007-08-22 14:10:00,37.25,37.3,37.24,37.25,10000.0,37.25,37.3,37.24,37.25,10000.0
2007-08-22 14:15:00,37.25,37.26,37.16,37.24,4500.0,37.25,37.26,37.16,37.24,4500.0
2007-08-22 14:20:00,37.25,37.25,37.15,37.16,5400.0,37.25,37.25,37.15,37.16,5400.0
2007-08-22 14:25:00,37.15,37.15,37.05,37.07,6700.0,37.15,37.15,37.05,37.07,6700.0
2007-08-22 14:30:00,37.06,37.06,37.03,37.04,6900.0,37.06,37.06,37.03,37.04,6900.0
2007-08-22 14:35:00,37.04,37.05,36.99,37.0,5900.0,37.04,37.05,36.99,37.0,5900.0
2007-08-22 14:40:00,36.99,37.09,36.99,37.09,8000.0,36.99,37.09,36.99,37.09,8000.0
2007-08-22 14:45:00,37.07,37.11,37.04,37.06,5900.0,37.07,37.11,37.04,37.06,5900.0
2007-08-22 14:50:00,37.04,37.15,37.0,37.04,10300.0,37.04,37.15,37.0,37.04,10300.0
2007-08-22 14:55:00,37.03,37.04,37.01,37.04,3600.0,37.03,37.04,37.01,37.04,3600.0
2007-08-22 15:00:00,37.02,37.04,37.0,37.02,9000.0,37.02,37.04,37.0,37.02,9000.0
2007-08-22 15:05:00,37.02,37.05,37.01,37.02,6500.0,37.02,37.05,37.01,37.02,6500.0
2007-08-22 15:10:00,37.01,37.02,36.95,36.97,12800.0,37.01,37.02,36.95,36.97,12800.0
2007-08-22 15:15:00,36.96,37.18,36.96,37.16,10000.0,36.96,37.18,36.96,37.16,10000.0
2007-08-22 15:20:00,37.18,37.25,37.17,37.22,10000.0,37.18,37.25,37.17,37.22,10000.0
2007-08-22 15:25:00,37.21,37.25,37.12,37.12,13200.0,37.21,37.25,37.12,37.12,13200.0
2007-08-22 15:30:00,37.11,37.25,37.11,37.19,14900.0,37.11,37.25,37.11,37.19,14900.0
2007-08-22 15:35:00,37.17,37.23,37.15,37.18,11200.0,37.17,37.23,37.15,37.18,11200.0
2007-08-22 15:40:00,37.17,37.2,37.06,37.08,25300.0,37.17,37.2,37.06,37.08,25300.0
2007-08-22 15:45:00,37.07,37.12,37.02,37.07,22300.0,37.07,37.12,37.02,37.07,22300.0
2007-08-22 15:50:00,37.07,37.11,36.98,37.0,37900.0,37.07,37.11,36.98,37.0,37900.0
2007-08-22 15:55:00,36.99,37.09,36.94,36.94,51300.0,36.99,37.09,36.94,36.94,51300.0
2007-08-23 09:30:00,37.05,37.05,36.62,36.68,13300.0,37.05,37.05,36.62,36.68,13300.0
2007-08-23 09:35:00,36.69,37.2,36.69,37.2,19800.0,36.69,37.2,36.69,37.2,19800.0
2007-08-23 09:40:00,37.21,37.32,37.08,37.13,17400.0,37.21,37.32,37.08,37.13,17400.0
2007-08-23 09:45:00,37.1,37.12,37.01,37.03,10000.0,37.1,37.12,37.01,37.03,10000.0
2007-08-23 09:50:00,37.04,37.08,36.92,36.94,12000.0,37.04,37.08,36.92,36.94,12000.0
2007-08-23 09:55:00,36.92,37.07,36.91,37.0,11500.0,36.92,37.07,36.91,37.0,11500.0
2007-08-23 10:00:00,37.0,37.0,36.85,36.9,12100.0,37.0,37.0,36.85,36.9,12100.0
2007-08-23 10:05:00,36.88,36.94,36.85,36.85,14500.0,36.88,36.94,36.85,36.85,14500.0
2007-08-23 10:10:00,36.84,36.9,36.81,36.85,19300.0,36.84,36.9,36.81,36.85,19300.0
2007-08-23 10:15:00,36.84,36.9,36.77,36.85,14500.0,36.84,36.9,36.77,36.85,14500.0
2007-08-23 10:20:00,36.84,36.9,36.82,36.87,11000.0,36.84,36.9,36.82,36.87,11000.0
2007-08-23 10:25:00,36.87,36.9,36.75,36.77,11500.0,36.87,36.9,36.75,36.77,11500.0
2007-08-23 10:30:00,36.8,36.8,36.6,36.73,21200.0,36.8,36.8,36.6,36.73,21200.0
2007-08-23 10:35:00,36.71,36.94,36.69,36.94,15800.0,36.71,36.94,36.69,36.94,15800.0
2007-08-23 10:40:00,36.95,36.98,36.92,36.94,14600.0,36.95,36.98,36.92,36.94,14600.0
2007-08-23 10:45:00,36.98,37.0,36.95,36.96,15900.0,36.98,37.0,36.95,36.96,15900.0
2007-08-23 10:50:00,36.99,37.01,36.91,36.93,7700.0,36.99,37.01,36.91,36.93,7700.0
2007-08-23 10:55:00,36.96,36.96,36.83,36.86,5500.0,36.96,36.96,36.83,36.86,5500.0
2007-08-23 11:00:00,36.82,36.82,36.65,36.76,17500.0,36.82,36.82,36.65,36.76,17500.0
2007-08-23 11:05:00,36.74,36.87,36.72,36.85,10200.0,36.74,36.87,36.72,36.85,10200.0
2007-08-23 11:10:00,36.84,36.85,36.69,36.69,11300.0,36.84,36.85,36.69,36.69,11300.0
2007-08-23 11:15:00,36.67,36.76,36.65,36.7,15800.0,36.67,36.76,36.65,36.7,15800.0
2007-08-23 11:20:00,36.72,36.82,36.7,36.82,10200.0,36.72,36.82,36.7,36.82,10200.0
2007-08-23 11:25:00,36.81,36.84,36.71,36.74,9500.0,36.81,36.84,36.71,36.74,9500.0
2007-08-23 11:30:00,36.75,36.75,36.66,36.71,9600.0,36.75,36.75,36.66,36.71,9600.0
2007-08-23 11:35:00,36.71,36.78,36.66,36.73,14500.0,36.71,36.78,36.66,36.73,14500.0
2007-08-23 11:40:00,36.74,36.77,36.72,36.76,5300.0,36.74,36.77,36.72,36.76,5300.0
2007-08-23 11:45:00,36.76,36.77,36.65,36.66,5700.0,36.76,36.77,36.65,36.66,5700.0
2007-08-23 11:50:00,36.65,36.65,36.52,36.56,13000.0,36.65,36.65,36.52,36.56,13000.0
2007-08-23 11:55:00,36.58,36.58,36.48,36.51,11100.0,36.58,36.58,36.48,36.51,11100.0
2007-08-23 12:00:00,36.51,36.63,36.49,36.63,11200.0,36.51,36.63,36.49,36.63,11200.0
2007-08-23 12:05:00,36.63,36.71,36.63,36.64,6000.0,36.63,36.71,36.63,36.64,6000.0
2007-08-23 12:10:00,36.64,36.7,36.53,36.64,17200.0,36.64,36.7,36.53,36.64,17200.0
2007-08-23 12:15:00,36.64,36.66,36.53,36.57,21600.0,36.64,36.66,36.53,36.57,21600.0
2007-08-23 12:20:00,36.58,36.65,36.55,36.6,13700.0,36.58,36.65,36.55,36.6,13700.0
2007-08-23 12:25:00,36.57,36.58,36.52,36.54,4100.0,36.57,36.58,36.52,36.54,4100.0
2007-08-23 12:30:00,36.54,36.55,36.51,36.55,4800.0,36.54,36.55,36.51,36.55,4800.0
2007-08-23 12:35:00,36.52,36.61,36.5,36.6,8300.0,36.52,36.61,36.5,36.6,8300.0
2007-08-23 12:40:00,36.64,36.65,36.52,36.52,9300.0,36.64,36.65,36.52,36.52,9300.0
2007-08-23 12:45:00,36.53,36.59,36.5,36.59,11400.0,36.53,36.59,36.5,36.59,11400.0
2007-08-23 12:50:00,36.59,36.6,36.5,36.55,5400.0,36.59,36.6,36.5,36.55,5400.0
2007-08-23 12:55:00,36.55,36.55,36.42,36.46,14600.0,36.55,36.55,36.42,36.46,14600.0
2007-08-23 13:00:00,36.46,36.48,36.43,36.44,6900.0,36.46,36.48,36.43,36.44,6900.0
2007-08-23 13:05:00,36.44,36.49,36.44,36.47,4200.0,36.44,36.49,36.44,36.47,4200.0
2007-08-23 13:10:00,36.48,36.59,36.48,36.57,6300.0,36.48,36.59,36.48,36.57,6300.0
2007-08-23 13:15:00,36.59,36.59,36.54,36.54,3600.0,36.59,36.59,36.54,36.54,3600.0
2007-08-23 13:20:00,36.55,36.6,36.45,36.51,11500.0,36.55,36.6,36.45,36.51,11500.0
2007-08-23 13:25:00,36.5,36.5,36.42,36.43,4600.0,36.5,36.5,36.42,36.43,4600.0
2007-08-23 13:30:00,36.43,36.49,36.42,36.42,8300.0,36.43,36.49,36.42,36.42,8300.0
2007-08-23 13:35:00,36.43,36.5,36.43,36.46,5000.0,36.43,36.5,36.43,36.46,5000.0
2007-08-23 13:40:00,36.47,36.52,36.45,36.52,4200.0,36.47,36.52,36.45,36.52,4200.0
2007-08-23 13:45:00,36.53,36.53,36.43,36.43,6700.0,36.53,36.53,36.43,36.43,6700.0
2007-08-23 13:50:00,36.43,36.43,36.4,36.42,13000.0,36.43,36.43,36.4,36.42,13000.0
2007-08-23 13:55:00,36.42,36.44,36.4,36.44,6100.0,36.42,36.44,36.4,36.44,6100.0
2007-08-23 14:00:00,36.45,36.5,36.41,36.43,10400.0,36.45,36.5,36.41,36.43,10400.0
2007-08-23 14:05:00,36.45,36.45,36.42,36.44,3500.0,36.45,36.45,36.42,36.44,3500.0
2007-08-23 14:10:00,36.45,36.46,36.4,36.4,6700.0,36.45,36.46,36.4,36.4,6700.0
2007-08-23 14:15:00,36.41,36.41,36.32,36.36,12100.0,36.41,36.41,36.32,36.36,12100.0
2007-08-23 14:20:00,36.35,36.38,36.3,36.31,9100.0,36.35,36.38,36.3,36.31,9100.0
2007-08-23 14:25:00,36.32,36.41,36.3,36.41,6600.0,36.32,36.41,36.3,36.41,6600.0
2007-08-23 14:30:00,36.38,36.46,36.38,36.46,4600.0,36.38,36.46,36.38,36.46,4600.0
2007-08-23 14:35:00,36.46,36.48,36.4,36.41,7900.0,36.46,36.48,36.4,36.41,7900.0
2007-08-23 14:40:00,36.41,36.41,36.3,36.33,13500.0,36.41,36.41,36.3,36.33,13500.0
2007-08-23 14:45:00,36.36,36.36,36.3,36.33,7900.0,36.36,36.36,36.3,36.33,7900.0
2007-08-23 14:50:00,36.33,36.4,36.3,36.4,7000.0,36.33,36.4,36.3,36.4,7000.0
2007-08-23 14:55:00,36.39,36.4,36.29,36.31,7200.0,36.39,36.4,36.29,36.31,7200.0
2007-08-23 15:00:00,36.29,36.32,36.28,36.28,7200.0,36.29,36.32,36.28,36.28,7200.0
2007-08-23 15:05:00,36.28,36.3,36.19,36.2,10300.0,36.28,36.3,36.19,36.2,10300.0
2007-08-23 15:10:00,36.2,36.23,36.17,36.18,14300.0,36.2,36.23,36.17,36.18,14300.0
2007-08-23 15:15:00,36.18,36.22,36.13,36.22,17400.0,36.18,36.22,36.13,36.22,17400.0
2007-08-23 15:20:00,36.22,36.35,36.22,36.3,9600.0,36.22,36.35,36.22,36.3,9600.0
2007-08-23 15:25:00,36.3,36.32,36.27,36.27,8200.0,36.3,36.32,36.27,36.27,8200.0
2007-08-23 15:30:00,36.27,36.31,36.26,36.29,7300.0,36.27,36.31,36.26,36.29,7300.0
2007-08-23 15:35:00,36.28,36.3,36.15,36.18,8500.0,36.28,36.3,36.15,36.18,8500.0
2007-08-23 15:40:00,36.18,36.23,36.17,36.21,6800.0,36.18,36.23,36.17,36.21,6800.0
2007-08-23 15:45:00,36.22,36.3,36.2,36.29,8300.0,36.22,36.3,36.2,36.29,8300.0
2007-08-23 15:50:00,36.32,36.39,36.26,36.26,17100.0,36.32,36.39,36.26,36.26,17100.0
2007-08-23 15:55:00,36.27,36.38,36.25,36.38,27000.0,36.27,36.38,36.25,36.38,27000.0
2007-08-24 09:30:00,36.25,36.8,36.25,36.78,11400.0,36.25,36.8,36.25,36.78,11400.0
2007-08-24 09:35:00,36.77,36.8,36.62,36.7,7100.0,36.77,36.8,36.62,36.7,7100.0
2007-08-24 09:40:00,36.67,36.71,36.43,36.56,26500.0,36.67,36.71,36.43,36.56,26500.0
2007-08-24 09:45:00,36.56,36.75,36.54,36.64,30600.0,36.56,36.75,36.54,36.64,30600.0
2007-08-24 09:50:00,36.65,36.82,36.63,36.74,19600.0,36.65,36.82,36.63,36.74,19600.0
2007-08-24 09:55:00,36.73,36.75,36.65,36.69,28900.0,36.73,36.75,36.65,36.69,28900.0
2007-08-24 10:00:00,36.71,36.83,36.41,36.43,25800.0,36.71,36.83,36.41,36.43,25800.0
2007-08-24 10:05:00,36.42,36.6,36.4,36.57,8400.0,36.42,36.6,36.4,36.57,8400.0
2007-08-24 10:10:00,36.56,36.57,36.51,36.51,5600.0,36.56,36.57,36.51,36.51,5600.0
2007-08-24 10:15:00,36.51,36.65,36.51,36.65,7300.0,36.51,36.65,36.51,36.65,7300.0
2007-08-24 10:20:00,36.6,36.62,36.49,36.51,13700.0,36.6,36.62,36.49,36.51,13700.0
2007-08-24 10:25:00,36.53,36.53,36.41,36.41,4200.0,36.53,36.53,36.41,36.41,4200.0
2007-08-24 10:30:00,36.36,36.52,36.31,36.49,13200.0,36.36,36.52,36.31,36.49,13200.0
2007-08-24 10:35:00,36.48,36.5,36.47,36.48,7400.0,36.48,36.5,36.47,36.48,7400.0
2007-08-24 10:40:00,36.51,36.63,36.5,36.59,10700.0,36.51,36.63,36.5,36.59,10700.0
2007-08-24 10:45:00,36.52,36.55,36.46,36.5,5700.0,36.52,36.55,36.46,36.5,5700.0
2007-08-24 10:50:00,36.46,36.59,36.44,36.56,21800.0,36.46,36.59,36.44,36.56,21800.0
2007-08-24 10:55:00,36.58,36.6,36.51,36.54,17600.0,36.58,36.6,36.51,36.54,17600.0
2007-08-24 11:00:00,36.55,36.57,36.52,36.54,5400.0,36.55,36.57,36.52,36.54,5400.0
2007-08-24 11:05:00,36.52,36.56,36.52,36.56,13100.0,36.52,36.56,36.52,36.56,13100.0
2007-08-24 11:10:00,36.54,36.58,36.54,36.58,1900.0,36.54,36.58,36.54,36.58,1900.0
2007-08-24 11:15:00,36.57,36.64,36.55,36.63,4400.0,36.57,36.64,36.55,36.63,4400.0
2007-08-24 11:20:00,36.63,36.71,36.61,36.7,13600.0,36.63,36.71,36.61,36.7,13600.0
2007-08-24 11:25:00,36.71,36.74,36.64,36.64,13700.0,36.71,36.74,36.64,36.64,13700.0
2007-08-24 11:30:00,36.64,36.68,36.63,36.65,4900.0,36.64,36.68,36.63,36.65,4900.0
2007-08-24 11:35:00,36.64,36.67,36.62,36.62,7000.0,36.64,36.67,36.62,36.62,7000.0
2007-08-24 11:40:00,36.65,36.66,36.59,36.61,2300.0,36.65,36.66,36.59,36.61,2300.0
2007-08-24 11:45:00,36.61,36.64,36.59,36.64,1900.0,36.61,36.64,36.59,36.64,1900.0
2007-08-24 11:50:00,36.64,36.75,36.6,36.61,7400.0,36.64,36.75,36.6,36.61,7400.0
2007-08-24 11:55:00,36.59,36.59,36.42,36.43,11700.0,36.59,36.59,36.42,36.43,11700.0
2007-08-24 12:00:00,36.4,36.48,36.39,36.45,3800.0,36.4,36.48,36.39,36.45,3800.0
2007-08-24 12:05:00,36.46,36.51,36.41,36.43,6000.0,36.46,36.51,36.41,36.43,6000.0
2007-08-24 12:10:00,36.41,36.54,36.41,36.52,7500.0,36.41,36.54,36.41,36.52,7500.0
2007-08-24 12:15:00,36.46,36.74,36.46,36.72,5000.0,36.46,36.74,36.46,36.72,5000.0
2007-08-24 12:20:00,36.73,36.77,36.59,36.59,9800.0,36.73,36.77,36.59,36.59,9800.0
2007-08-24 12:25:00,36.61,36.77,36.61,36.74,8900.0,36.61,36.77,36.61,36.74,8900.0
2007-08-24 12:30:00,36.71,36.8,36.71,36.76,8600.0,36.71,36.8,36.71,36.76,8600.0
2007-08-24 12:35:00,36.75,36.77,36.75,36.75,3400.0,36.75,36.77,36.75,36.75,3400.0
2007-08-24 12:40:00,36.76,36.76,36.72,36.75,3300.0,36.76,36.76,36.72,36.75,3300.0
2007-08-24 12:45:00,36.76,36.77,36.71,36.75,7300.0,36.76,36.77,36.71,36.75,7300.0
2007-08-24 12:50:00,36.75,36.76,36.71,36.74,2100.0,36.75,36.76,36.71,36.74,2100.0
2007-08-24 12:55:00,36.75,36.78,36.7,36.77,4700.0,36.75,36.78,36.7,36.77,4700.0
2007-08-24 13:00:00,36.77,36.78,36.76,36.78,2900.0,36.77,36.78,36.76,36.78,2900.0
2007-08-24 13:05:00,36.74,36.75,36.73,36.75,1200.0,36.74,36.75,36.73,36.75,1200.0
2007-08-24 13:10:00,36.76,36.83,36.76,36.81,8000.0,36.76,36.83,36.76,36.81,8000.0
2007-08-24 13:15:00,36.78,36.83,36.74,36.76,8600.0,36.78,36.83,36.74,36.76,8600.0
2007-08-24 13:20:00,36.79,36.83,36.77,36.81,2600.0,36.79,36.83,36.77,36.81,2600.0
2007-08-24 13:25:00,36.8,36.81,36.75,36.77,2900.0,36.8,36.81,36.75,36.77,2900.0
2007-08-24 13:30:00,36.74,36.77,36.7,36.73,12200.0,36.74,36.77,36.7,36.73,12200.0
2007-08-24 13:35:00,36.73,36.75,36.69,36.7,2800.0,36.73,36.75,36.69,36.7,2800.0
2007-08-24 13:40:00,36.67,36.72,36.67,36.7,2300.0,36.67,36.72,36.67,36.7,2300.0
2007-08-24 13:45:00,36.68,36.69,36.66,36.66,5600.0,36.68,36.69,36.66,36.66,5600.0
2007-08-24 13:50:00,36.66,36.67,36.65,36.65,4900.0,36.66,36.67,36.65,36.65,4900.0
2007-08-24 13:55:00,36.63,36.68,36.55,36.55,9900.0,36.63,36.68,36.55,36.55,9900.0
2007-08-24 14:00:00,36.56,36.56,36.45,36.47,11800.0,36.56,36.56,36.45,36.47,11800.0
2007-08-24 14:05:00,36.46,36.6,36.46,36.57,11900.0,36.46,36.6,36.46,36.57,11900.0
2007-08-24 14:10:00,36.57,36.64,36.54,36.58,5400.0,36.57,36.64,36.54,36.58,5400.0
2007-08-24 14:15:00,36.57,36.65,36.57,36.64,2400.0,36.57,36.65,36.57,36.64,2400.0
2007-08-24 14:20:00,36.62,36.69,36.62,36.67,4600.0,36.62,36.69,36.62,36.67,4600.0
2007-08-24 14:25:00,36.68,36.68,36.6,36.68,3000.0,36.68,36.68,36.6,36.68,3000.0
2007-08-24 14:30:00,36.68,36.69,36.65,36.65,2400.0,36.68,36.69,36.65,36.65,2400.0
2007-08-24 14:35:00,36.65,36.67,36.65,36.67,2400.0,36.65,36.67,36.65,36.67,2400.0
2007-08-24 14:40:00,36.67,36.72,36.64,36.72,8500.0,36.67,36.72,36.64,36.72,8500.0
2007-08-24 14:45:00,36.73,36.82,36.73,36.82,4200.0,36.73,36.82,36.73,36.82,4200.0
2007-08-24 14:50:00,36.8,36.84,36.78,36.81,9600.0,36.8,36.84,36.78,36.81,9600.0
2007-08-24 14:55:00,36.82,36.89,36.8,36.89,10000.0,36.82,36.89,36.8,36.89,10000.0
2007-08-24 15:00:00,36.87,36.9,36.82,36.83,11600.0,36.87,36.9,36.82,36.83,11600.0
2007-08-24 15:05:00,36.84,36.89,36.84,36.88,6800.0,36.84,36.89,36.84,36.88,6800.0
2007-08-24 15:10:00,36.88,36.9,36.85,36.87,5900.0,36.88,36.9,36.85,36.87,5900.0
2007-08-24 15:15:00,36.87,36.92,36.87,36.92,8100.0,36.87,36.92,36.87,36.92,8100.0
2007-08-24 15:20:00,36.91,36.94,36.82,36.92,16800.0,36.91,36.94,36.82,36.92,16800.0
2007-08-24 15:25:00,36.91,36.97,36.9,36.95,7800.0,36.91,36.97,36.9,36.95,7800.0
2007-08-24 15:30:00,36.97,37.06,36.96,37.02,16700.0,36.97,37.06,36.96,37.02,16700.0
2007-08-24 15:35:00,37.03,37.1,37.03,37.09,8000.0,37.03,37.1,37.03,37.09,8000.0
2007-08-24 15:40:00,37.1,37.12,37.08,37.11,9300.0,37.1,37.12,37.08,37.11,9300.0
2007-08-24 15:45:00,37.1,37.19,37.05,37.05,16300.0,37.1,37.19,37.05,37.05,16300.0
2007-08-24 15:50:00,37.04,37.18,37.04,37.16,19400.0,37.04,37.18,37.04,37.16,19400.0
2007-08-24 15:55:00,37.15,37.36,37.14,37.34,45800.0,37.15,37.36,37.14,37.34,45800.0
2007-08-27 09:30:00,37.26,37.37,37.2,37.26,18200.0,37.26,37.37,37.2,37.26,18200.0
2007-08-27 09:35:00,37.28,37.76,37.25,37.72,33500.0,37.28,37.76,37.25,37.72,33500.0
2007-08-27 09:40:00,37.72,37.79,37.51,37.68,26800.0,37.72,37.79,37.51,37.68,26800.0
2007-08-27 09:45:00,37.68,37.79,37.61,37.69,13300.0,37.68,37.79,37.61,37.69,13300.0
2007-08-27 09:50:00,37.66,37.67,37.47,37.5,10500.0,37.66,37.67,37.47,37.5,10500.0
2007-08-27 09:55:00,37.5,37.77,37.46,37.53,27100.0,37.5,37.77,37.46,37.53,27100.0
2007-08-27 10:00:00,37.56,37.75,37.55,37.6,8000.0,37.56,37.75,37.55,37.6,8000.0
2007-08-27 10:05:00,37.57,37.61,37.5,37.61,8400.0,37.57,37.61,37.5,37.61,8400.0
2007-08-27 10:10:00,37.59,37.69,37.57,37.68,14600.0,37.59,37.69,37.57,37.68,14600.0
2007-08-27 10:15:00,37.69,37.73,37.59,37.6,9700.0,37.69,37.73,37.59,37.6,9700.0
2007-08-27 10:20:00,37.6,37.74,37.56,37.58,21000.0,37.6,37.74,37.56,37.58,21000.0
2007-08-27 10:25:00,37.6,37.7,37.56,37.61,29700.0,37.6,37.7,37.56,37.61,29700.0
2007-08-27 10:30:00,37.61,37.7,37.56,37.62,32800.0,37.61,37.7,37.56,37.62,32800.0
2007-08-27 10:35:00,37.59,37.65,37.59,37.6,12800.0,37.59,37.65,37.59,37.6,12800.0
2007-08-27 10:40:00,37.58,37.65,37.57,37.58,9000.0,37.58,37.65,37.57,37.58,9000.0
2007-08-27 10:45:00,37.61,37.62,37.57,37.61,9400.0,37.61,37.62,37.57,37.61,9400.0
2007-08-27 10:50:00,37.62,37.62,37.59,37.61,7700.0,37.62,37.62,37.59,37.61,7700.0
2007-08-27 10:55:00,37.62,37.65,37.62,37.64,2300.0,37.62,37.65,37.62,37.64,2300.0
2007-08-27 11:00:00,37.62,37.63,37.56,37.56,10500.0,37.62,37.63,37.56,37.56,10500.0
2007-08-27 11:05:00,37.54,37.57,37.48,37.55,4900.0,37.54,37.57,37.48,37.55,4900.0
2007-08-27 11:10:00,37.51,37.53,37.45,37.45,3400.0,37.51,37.53,37.45,37.45,3400.0
2007-08-27 11:15:00,37.48,37.48,37.24,37.29,11400.0,37.48,37.48,37.24,37.29,11400.0
2007-08-27 11:20:00,37.29,37.3,37.23,37.27,13200.0,37.29,37.3,37.23,37.27,13200.0
2007-08-27 11:25:00,37.29,37.36,37.23,37.23,12400.0,37.29,37.36,37.23,37.23,12400.0
2007-08-27 11:30:00,37.25,37.25,37.02,37.06,13400.0,37.25,37.25,37.02,37.06,13400.0
2007-08-27 11:35:00,37.08,37.1,37.04,37.04,8400.0,37.08,37.1,37.04,37.04,8400.0
2007-08-27 11:40:00,37.07,37.08,37.02,37.06,7500.0,37.07,37.08,37.02,37.06,7500.0
2007-08-27 11:45:00,37.05,37.06,37.01,37.05,8500.0,37.05,37.06,37.01,37.05,8500.0
2007-08-27 11:50:00,37.04,37.1,37.03,37.09,7000.0,37.04,37.1,37.03,37.09,7000.0
2007-08-27 11:55:00,37.11,37.16,37.1,37.16,3500.0,37.11,37.16,37.1,37.16,3500.0
2007-08-27 12:00:00,37.16,37.16,37.05,37.05,2000.0,37.16,37.16,37.05,37.05,2000.0
2007-08-27 12:05:00,37.07,37.1,37.06,37.06,1100.0,37.07,37.1,37.06,37.06,1100.0
2007-08-27 12:10:00,37.1,37.14,37.09,37.11,3800.0,37.1,37.14,37.09,37.11,3800.0
2007-08-27 12:15:00,37.12,37.18,37.11,37.16,5600.0,37.12,37.18,37.11,37.16,5600.0
2007-08-27 12:20:00,37.16,37.2,37.16,37.19,6400.0,37.16,37.2,37.16,37.19,6400.0
2007-08-27 12:25:00,37.17,37.18,37.16,37.16,2800.0,37.17,37.18,37.16,37.16,2800.0
2007-08-27 12:30:00,37.18,37.18,37.18,37.18,200.0,37.18,37.18,37.18,37.18,200.0
2007-08-27 12:35:00,37.18,37.19,37.12,37.12,8500.0,37.18,37.19,37.12,37.12,8500.0
2007-08-27 12:40:00,37.14,37.23,37.14,37.21,1600.0,37.14,37.23,37.14,37.21,1600.0
2007-08-27 12:45:00,37.22,37.22,37.15,37.16,5100.0,37.22,37.22,37.15,37.16,5100.0
2007-08-27 12:50:00,37.15,37.16,37.12,37.15,2500.0,37.15,37.16,37.12,37.15,2500.0
2007-08-27 12:55:00,37.16,37.16,37.14,37.16,3200.0,37.16,37.16,37.14,37.16,3200.0
2007-08-27 13:00:00,37.16,37.25,37.15,37.2,2700.0,37.16,37.25,37.15,37.2,2700.0
2007-08-27 13:05:00,37.19,37.22,37.17,37.2,11300.0,37.19,37.22,37.17,37.2,11300.0
2007-08-27 13:10:00,37.21,37.22,37.19,37.19,4100.0,37.21,37.22,37.19,37.19,4100.0
2007-08-27 13:15:00,37.17,37.17,37.16,37.17,2800.0,37.17,37.17,37.16,37.17,2800.0
2007-08-27 13:20:00,37.18,37.18,37.15,37.15,2300.0,37.18,37.18,37.15,37.15,2300.0
2007-08-27 13:25:00,37.15,37.17,37.15,37.15,2500.0,37.15,37.17,37.15,37.15,2500.0
2007-08-27 13:30:00,37.16,37.28,37.16,37.28,21300.0,37.16,37.28,37.16,37.28,21300.0
2007-08-27 13:35:00,37.27,37.4,37.27,37.31,19500.0,37.27,37.4,37.27,37.31,19500.0
2007-08-27 13:40:00,37.34,37.43,37.26,37.43,9500.0,37.34,37.43,37.26,37.43,9500.0
2007-08-27 13:45:00,37.44,37.45,37.34,37.38,7300.0,37.44,37.45,37.34,37.38,7300.0
2007-08-27 13:50:00,37.4,37.41,37.32,37.36,7400.0,37.4,37.41,37.32,37.36,7400.0
2007-08-27 13:55:00,37.32,37.33,37.31,37.31,1800.0,37.32,37.33,37.31,37.31,1800.0
2007-08-27 14:00:00,37.3,37.35,37.29,37.34,2900.0,37.3,37.35,37.29,37.34,2900.0
2007-08-27 14:05:00,37.36,37.36,37.28,37.31,5900.0,37.36,37.36,37.28,37.31,5900.0
2007-08-27 14:10:00,37.31,37.36,37.28,37.36,3600.0,37.31,37.36,37.28,37.36,3600.0
2007-08-27 14:15:00,37.34,37.35,37.28,37.28,1700.0,37.34,37.35,37.28,37.28,1700.0
2007-08-27 14:20:00,37.27,37.36,37.27,37.33,3900.0,37.27,37.36,37.27,37.33,3900.0
2007-08-27 14:25:00,37.32,37.36,37.32,37.36,3200.0,37.32,37.36,37.32,37.36,3200.0
2007-08-27 14:30:00,37.35,37.43,37.33,37.39,4700.0,37.35,37.43,37.33,37.39,4700.0
2007-08-27 14:35:00,37.4,37.41,37.38,37.39,4300.0,37.4,37.41,37.38,37.39,4300.0
2007-08-27 14:40:00,37.41,37.41,37.35,37.36,2400.0,37.41,37.41,37.35,37.36,2400.0
2007-08-27 14:45:00,37.35,37.36,37.3,37.3,3800.0,37.35,37.36,37.3,37.3,3800.0
2007-08-27 14:50:00,37.3,37.31,37.25,37.25,4800.0,37.3,37.31,37.25,37.25,4800.0
2007-08-27 14:55:00,37.24,37.25,37.18,37.25,14900.0,37.24,37.25,37.18,37.25,14900.0
2007-08-27 15:00:00,37.2,37.23,37.17,37.23,2500.0,37.2,37.23,37.17,37.23,2500.0
2007-08-27 15:05:00,37.23,37.25,37.2,37.2,3400.0,37.23,37.25,37.2,37.2,3400.0
2007-08-27 15:10:00,37.24,37.25,37.23,37.24,3400.0,37.24,37.25,37.23,37.24,3400.0
2007-08-27 15:15:00,37.23,37.25,37.15,37.16,6500.0,37.23,37.25,37.15,37.16,6500.0
2007-08-27 15:20:00,37.18,37.18,37.11,37.13,5900.0,37.18,37.18,37.11,37.13,5900.0
2007-08-27 15:25:00,37.12,37.15,37.11,37.13,11300.0,37.12,37.15,37.11,37.13,11300.0
2007-08-27 15:30:00,37.12,37.19,37.12,37.18,10100.0,37.12,37.19,37.12,37.18,10100.0
2007-08-27 15:35:00,37.18,37.19,37.17,37.18,3400.0,37.18,37.19,37.17,37.18,3400.0
2007-08-27 15:40:00,37.17,37.18,37.14,37.15,8600.0,37.17,37.18,37.14,37.15,8600.0
2007-08-27 15:45:00,37.14,37.16,37.07,37.07,14100.0,37.14,37.16,37.07,37.07,14100.0
2007-08-27 15:50:00,37.07,37.07,36.95,36.98,22400.0,37.07,37.07,36.95,36.98,22400.0
2007-08-27 15:55:00,36.98,36.98,36.86,36.88,30500.0,36.98,36.98,36.86,36.88,30500.0
2007-08-28 09:30:00,36.71,36.93,36.62,36.63,53600.0,36.71,36.93,36.62,36.63,53600.0
2007-08-28 09:35:00,36.72,36.72,36.56,36.65,3900.0,36.72,36.72,36.56,36.65,3900.0
2007-08-28 09:40:00,36.57,36.75,36.57,36.7,7600.0,36.57,36.75,36.57,36.7,7600.0
2007-08-28 09:45:00,36.63,36.67,36.35,36.49,11400.0,36.63,36.67,36.35,36.49,11400.0
2007-08-28 09:50:00,36.49,36.49,36.38,36.39,8400.0,36.49,36.49,36.38,36.39,8400.0
2007-08-28 09:55:00,36.4,36.43,36.35,36.35,5000.0,36.4,36.43,36.35,36.35,5000.0
2007-08-28 10:00:00,36.42,36.43,36.34,36.34,9900.0,36.42,36.43,36.34,36.34,9900.0
2007-08-28 10:05:00,36.32,36.34,36.17,36.25,21100.0,36.32,36.34,36.17,36.25,21100.0
2007-08-28 10:10:00,36.25,36.37,36.2,36.35,8500.0,36.25,36.37,36.2,36.35,8500.0
2007-08-28 10:15:00,36.36,36.4,36.25,36.31,10200.0,36.36,36.4,36.25,36.31,10200.0
2007-08-28 10:20:00,36.3,36.37,36.24,36.37,7900.0,36.3,36.37,36.24,36.37,7900.0
2007-08-28 10:25:00,36.35,36.37,36.31,36.35,5700.0,36.35,36.37,36.31,36.35,5700.0
2007-08-28 10:30:00,36.36,36.39,36.34,36.37,9900.0,36.36,36.39,36.34,36.37,9900.0
2007-08-28 10:35:00,36.38,36.45,36.38,36.45,8000.0,36.38,36.45,36.38,36.45,8000.0
2007-08-28 10:40:00,36.44,36.47,36.4,36.46,5600.0,36.44,36.47,36.4,36.46,5600.0
2007-08-28 10:45:00,36.46,36.47,36.35,36.35,10300.0,36.46,36.47,36.35,36.35,10300.0
2007-08-28 10:50:00,36.35,36.36,36.31,36.33,6000.0,36.35,36.36,36.31,36.33,6000.0
2007-08-28 10:55:00,36.33,36.39,36.33,36.35,6800.0,36.33,36.39,36.33,36.35,6800.0
2007-08-28 11:00:00,36.34,36.38,36.32,36.32,3500.0,36.34,36.38,36.32,36.32,3500.0
2007-08-28 11:05:00,36.34,36.35,36.3,36.33,3600.0,36.34,36.35,36.3,36.33,3600.0
2007-08-28 11:10:00,36.31,36.35,36.24,36.3,11400.0,36.31,36.35,36.24,36.3,11400.0
2007-08-28 11:15:00,36.32,36.34,36.29,36.31,3300.0,36.32,36.34,36.29,36.31,3300.0
2007-08-28 11:20:00,36.33,36.33,36.22,36.25,9000.0,36.33,36.33,36.22,36.25,9000.0
2007-08-28 11:25:00,36.26,36.33,36.25,36.32,4900.0,36.26,36.33,36.25,36.32,4900.0
2007-08-28 11:30:00,36.34,36.35,36.32,36.33,4000.0,36.34,36.35,36.32,36.33,4000.0
2007-08-28 11:35:00,36.32,36.32,36.2,36.2,3700.0,36.32,36.32,36.2,36.2,3700.0
2007-08-28 11:40:00,36.18,36.22,36.16,36.2,10100.0,36.18,36.22,36.16,36.2,10100.0
2007-08-28 11:45:00,36.17,36.25,36.17,36.21,7600.0,36.17,36.25,36.17,36.21,7600.0
2007-08-28 11:50:00,36.21,36.21,36.0,36.15,12700.0,36.21,36.21,36.0,36.15,12700.0
2007-08-28 11:55:00,36.15,36.16,36.11,36.12,8900.0,36.15,36.16,36.11,36.12,8900.0
2007-08-28 12:00:00,36.13,36.14,36.08,36.1,11900.0,36.13,36.14,36.08,36.1,11900.0
2007-08-28 12:05:00,36.09,36.16,36.09,36.14,9400.0,36.09,36.16,36.09,36.14,9400.0
2007-08-28 12:10:00,36.16,36.18,36.07,36.13,28200.0,36.16,36.18,36.07,36.13,28200.0
2007-08-28 12:15:00,36.15,36.16,36.09,36.1,24300.0,36.15,36.16,36.09,36.1,24300.0
2007-08-28 12:20:00,36.11,36.13,36.07,36.11,6600.0,36.11,36.13,36.07,36.11,6600.0
2007-08-28 12:25:00,36.1,36.14,36.09,36.11,4400.0,36.1,36.14,36.09,36.11,4400.0
2007-08-28 12:30:00,36.11,36.21,36.11,36.16,10200.0,36.11,36.21,36.11,36.16,10200.0
2007-08-28 12:35:00,36.16,36.18,36.13,36.17,5500.0,36.16,36.18,36.13,36.17,5500.0
2007-08-28 12:40:00,36.16,36.23,36.1,36.15,26800.0,36.16,36.23,36.1,36.15,26800.0
2007-08-28 12:45:00,36.15,36.16,36.11,36.15,9600.0,36.15,36.16,36.11,36.15,9600.0
2007-08-28 12:50:00,36.15,36.24,36.11,36.22,17400.0,36.15,36.24,36.11,36.22,17400.0
2007-08-28 12:55:00,36.25,36.28,36.14,36.2,8600.0,36.25,36.28,36.14,36.2,8600.0
2007-08-28 13:00:00,36.26,36.3,36.14,36.18,12800.0,36.26,36.3,36.14,36.18,12800.0
2007-08-28 13:05:00,36.19,36.19,36.15,36.18,3700.0,36.19,36.19,36.15,36.18,3700.0
2007-08-28 13:10:00,36.17,36.22,36.15,36.17,8500.0,36.17,36.22,36.15,36.17,8500.0
2007-08-28 13:15:00,36.19,36.28,36.19,36.26,12600.0,36.19,36.28,36.19,36.26,12600.0
2007-08-28 13:20:00,36.28,36.38,36.28,36.35,5700.0,36.28,36.38,36.28,36.35,5700.0
2007-08-28 13:25:00,36.37,36.46,36.34,36.4,15800.0,36.37,36.46,36.34,36.4,15800.0
2007-08-28 13:30:00,36.4,36.47,36.34,36.34,13600.0,36.4,36.47,36.34,36.34,13600.0
2007-08-28 13:35:00,36.36,36.47,36.36,36.4,16400.0,36.36,36.47,36.36,36.4,16400.0
2007-08-28 13:40:00,36.4,36.52,36.38,36.52,14800.0,36.4,36.52,36.38,36.52,14800.0
2007-08-28 13:45:00,36.5,36.52,36.44,36.52,6700.0,36.5,36.52,36.44,36.52,6700.0
2007-08-28 13:50:00,36.53,36.58,36.46,36.52,11200.0,36.53,36.58,36.46,36.52,11200.0
2007-08-28 13:55:00,36.48,36.6,36.48,36.53,13900.0,36.48,36.6,36.48,36.53,13900.0
2007-08-28 14:00:00,36.56,36.6,36.47,36.5,6400.0,36.56,36.6,36.47,36.5,6400.0
2007-08-28 14:05:00,36.5,36.56,36.44,36.54,5900.0,36.5,36.56,36.44,36.54,5900.0
2007-08-28 14:10:00,36.56,36.62,36.5,36.54,10800.0,36.56,36.62,36.5,36.54,10800.0
2007-08-28 14:15:00,36.54,36.54,36.48,36.48,6900.0,36.54,36.54,36.48,36.48,6900.0
2007-08-28 14:20:00,36.48,36.54,36.43,36.53,10200.0,36.48,36.54,36.43,36.53,10200.0
2007-08-28 14:25:00,36.53,36.54,36.49,36.49,4200.0,36.53,36.54,36.49,36.49,4200.0
2007-08-28 14:30:00,36.49,36.5,36.44,36.5,6200.0,36.49,36.5,36.44,36.5,6200.0
2007-08-28 14:35:00,36.5,36.5,36.45,36.45,8400.0,36.5,36.5,36.45,36.45,8400.0
2007-08-28 14:40:00,36.46,36.46,36.4,36.4,3300.0,36.46,36.46,36.4,36.4,3300.0
2007-08-28 14:45:00,36.44,36.45,36.4,36.4,4500.0,36.44,36.45,36.4,36.4,4500.0
2007-08-28 14:50:00,36.42,36.45,36.38,36.39,5500.0,36.42,36.45,36.38,36.39,5500.0
2007-08-28 14:55:00,36.39,36.45,36.39,36.42,6800.0,36.39,36.45,36.39,36.42,6800.0
2007-08-28 15:00:00,36.44,36.48,36.44,36.45,5100.0,36.44,36.48,36.44,36.45,5100.0
2007-08-28 15:05:00,36.45,36.47,36.4,36.43,5300.0,36.45,36.47,36.4,36.43,5300.0
2007-08-28 15:10:00,36.42,36.46,36.4,36.44,6100.0,36.42,36.46,36.4,36.44,6100.0
2007-08-28 15:15:00,36.45,36.49,36.44,36.48,4600.0,36.45,36.49,36.44,36.48,4600.0
2007-08-28 15:20:00,36.48,36.49,36.44,36.44,7200.0,36.48,36.49,36.44,36.44,7200.0
2007-08-28 15:25:00,36.44,36.44,36.34,36.39,10500.0,36.44,36.44,36.34,36.39,10500.0
2007-08-28 15:30:00,36.38,36.39,36.35,36.36,8500.0,36.38,36.39,36.35,36.36,8500.0
2007-08-28 15:35:00,36.36,36.39,36.33,36.36,6500.0,36.36,36.39,36.33,36.36,6500.0
2007-08-28 15:40:00,36.35,36.4,36.3,36.39,16100.0,36.35,36.4,36.3,36.39,16100.0
2007-08-28 15:45:00,36.39,36.4,36.19,36.2,21000.0,36.39,36.4,36.19,36.2,21000.0
2007-08-28 15:50:00,36.2,36.28,36.12,36.22,28300.0,36.2,36.28,36.12,36.22,28300.0
2007-08-28 15:55:00,36.23,36.31,36.19,36.2,31400.0,36.23,36.31,36.19,36.2,31400.0
2007-08-29 09:30:00,36.51,36.52,36.1,36.27,19700.0,36.51,36.52,36.1,36.27,19700.0
2007-08-29 09:35:00,36.19,36.36,36.13,36.13,13300.0,36.19,36.36,36.13,36.13,13300.0
2007-08-29 09:40:00,36.19,36.22,36.04,36.04,11000.0,36.19,36.22,36.04,36.04,11000.0
2007-08-29 09:45:00,36.05,36.1,35.95,36.03,27800.0,36.05,36.1,35.95,36.03,27800.0
2007-08-29 09:50:00,36.05,36.11,35.97,36.11,14300.0,36.05,36.11,35.97,36.11,14300.0
2007-08-29 09:55:00,36.12,36.28,36.09,36.28,19600.0,36.12,36.28,36.09,36.28,19600.0
2007-08-29 10:00:00,36.27,36.36,36.25,36.36,12500.0,36.27,36.36,36.25,36.36,12500.0
2007-08-29 10:05:00,36.37,36.37,36.3,36.3,9800.0,36.37,36.37,36.3,36.3,9800.0
2007-08-29 10:10:00,36.33,36.33,36.26,36.28,2800.0,36.33,36.33,36.26,36.28,2800.0
2007-08-29 10:15:00,36.29,36.38,36.26,36.35,12600.0,36.29,36.38,36.26,36.35,12600.0
2007-08-29 10:20:00,36.38,36.6,36.36,36.58,12000.0,36.38,36.6,36.36,36.58,12000.0
2007-08-29 10:25:00,36.61,36.7,36.51,36.51,24000.0,36.61,36.7,36.51,36.51,24000.0
2007-08-29 10:30:00,36.55,36.66,36.55,36.63,7800.0,36.55,36.66,36.55,36.63,7800.0
2007-08-29 10:35:00,36.64,36.7,36.62,36.64,5000.0,36.64,36.7,36.62,36.64,5000.0
2007-08-29 10:40:00,36.64,36.73,36.64,36.7,15300.0,36.64,36.73,36.64,36.7,15300.0
2007-08-29 10:45:00,36.7,36.7,36.66,36.66,6800.0,36.7,36.7,36.66,36.66,6800.0
2007-08-29 10:50:00,36.68,36.8,36.66,36.78,19100.0,36.68,36.8,36.66,36.78,19100.0
2007-08-29 10:55:00,36.77,36.83,36.72,36.82,7100.0,36.77,36.83,36.72,36.82,7100.0
2007-08-29 11:00:00,36.81,36.81,36.77,36.8,9700.0,36.81,36.81,36.77,36.8,9700.0
2007-08-29 11:05:00,36.8,36.8,36.76,36.76,7400.0,36.8,36.8,36.76,36.76,7400.0
2007-08-29 11:10:00,36.75,36.77,36.75,36.77,2800.0,36.75,36.77,36.75,36.77,2800.0
2007-08-29 11:15:00,36.77,36.77,36.75,36.76,6400.0,36.77,36.77,36.75,36.76,6400.0
2007-08-29 11:20:00,36.75,36.78,36.75,36.77,5800.0,36.75,36.78,36.75,36.77,5800.0
2007-08-29 11:25:00,36.76,36.78,36.74,36.74,10100.0,36.76,36.78,36.74,36.74,10100.0
2007-08-29 11:30:00,36.73,36.73,36.67,36.67,5200.0,36.73,36.73,36.67,36.67,5200.0
2007-08-29 11:35:00,36.68,36.8,36.66,36.75,7200.0,36.68,36.8,36.66,36.75,7200.0
2007-08-29 11:40:00,36.76,36.79,36.74,36.74,3900.0,36.76,36.79,36.74,36.74,3900.0
2007-08-29 11:45:00,36.74,36.87,36.74,36.82,14800.0,36.74,36.87,36.74,36.82,14800.0
2007-08-29 11:50:00,36.8,36.82,36.78,36.81,4200.0,36.8,36.82,36.78,36.81,4200.0
2007-08-29 11:55:00,36.79,36.99,36.79,36.92,8200.0,36.79,36.99,36.79,36.92,8200.0
2007-08-29 12:00:00,36.92,36.92,36.87,36.87,6100.0,36.92,36.92,36.87,36.87,6100.0
2007-08-29 12:05:00,36.89,36.89,36.87,36.87,7600.0,36.89,36.89,36.87,36.87,7600.0
2007-08-29 12:10:00,36.87,36.92,36.84,36.87,7600.0,36.87,36.92,36.84,36.87,7600.0
2007-08-29 12:15:00,36.86,36.9,36.86,36.9,4000.0,36.86,36.9,36.86,36.9,4000.0
2007-08-29 12:20:00,36.89,36.99,36.89,36.96,6700.0,36.89,36.99,36.89,36.96,6700.0
2007-08-29 12:25:00,36.98,37.0,36.94,36.97,9200.0,36.98,37.0,36.94,36.97,9200.0
2007-08-29 12:30:00,36.94,36.99,36.94,36.99,2700.0,36.94,36.99,36.94,36.99,2700.0
2007-08-29 12:35:00,36.97,37.02,36.97,37.01,6700.0,36.97,37.02,36.97,37.01,6700.0
2007-08-29 12:40:00,37.01,37.07,37.01,37.06,7600.0,37.01,37.07,37.01,37.06,7600.0
2007-08-29 12:45:00,37.05,37.1,37.03,37.05,6400.0,37.05,37.1,37.03,37.05,6400.0
2007-08-29 12:50:00,37.06,37.07,37.03,37.04,5400.0,37.06,37.07,37.03,37.04,5400.0
2007-08-29 12:55:00,37.04,37.05,37.02,37.04,8100.0,37.04,37.05,37.02,37.04,8100.0
2007-08-29 13:00:00,37.06,37.11,37.06,37.11,4800.0,37.06,37.11,37.06,37.11,4800.0
2007-08-29 13:05:00,37.1,37.17,37.09,37.16,6900.0,37.1,37.17,37.09,37.16,6900.0
2007-08-29 13:10:00,37.16,37.16,37.12,37.12,7500.0,37.16,37.16,37.12,37.12,7500.0
2007-08-29 13:15:00,37.13,37.16,37.12,37.12,5200.0,37.13,37.16,37.12,37.12,5200.0
2007-08-29 13:20:00,37.12,37.12,36.97,36.98,18500.0,37.12,37.12,36.97,36.98,18500.0
2007-08-29 13:25:00,36.98,37.0,36.96,36.97,36100.0,36.98,37.0,36.96,36.97,36100.0
2007-08-29 13:30:00,36.96,36.98,36.95,36.96,16100.0,36.96,36.98,36.95,36.96,16100.0
2007-08-29 13:35:00,36.94,36.98,36.93,36.98,8500.0,36.94,36.98,36.93,36.98,8500.0
2007-08-29 13:40:00,36.97,36.98,36.95,36.97,12300.0,36.97,36.98,36.95,36.97,12300.0
2007-08-29 13:45:00,36.97,36.98,36.93,36.95,6200.0,36.97,36.98,36.93,36.95,6200.0
2007-08-29 13:50:00,36.94,36.94,36.92,36.93,5400.0,36.94,36.94,36.92,36.93,5400.0
2007-08-29 13:55:00,36.92,36.95,36.92,36.94,7900.0,36.92,36.95,36.92,36.94,7900.0
2007-08-29 14:00:00,36.93,36.98,36.93,36.98,16500.0,36.93,36.98,36.93,36.98,16500.0
2007-08-29 14:05:00,36.98,36.99,36.96,36.99,10000.0,36.98,36.99,36.96,36.99,10000.0
2007-08-29 14:10:00,36.99,36.99,36.96,36.99,7400.0,36.99,36.99,36.96,36.99,7400.0
2007-08-29 14:15:00,36.99,36.99,36.95,36.97,3800.0,36.99,36.99,36.95,36.97,3800.0
2007-08-29 14:20:00,36.98,36.98,36.96,36.98,8100.0,36.98,36.98,36.96,36.98,8100.0
2007-08-29 14:25:00,36.98,36.99,36.96,36.98,8000.0,36.98,36.99,36.96,36.98,8000.0
2007-08-29 14:30:00,36.97,37.0,36.96,37.0,27000.0,36.97,37.0,36.96,37.0,27000.0
2007-08-29 14:35:00,37.0,37.01,36.99,37.01,10600.0,37.0,37.01,36.99,37.01,10600.0
2007-08-29 14:40:00,37.01,37.04,36.99,37.02,10700.0,37.01,37.04,36.99,37.02,10700.0
2007-08-29 14:45:00,37.01,37.02,36.98,37.01,6500.0,37.01,37.02,36.98,37.01,6500.0
2007-08-29 14:50:00,37.0,37.01,36.99,36.99,8200.0,37.0,37.01,36.99,36.99,8200.0
2007-08-29 14:55:00,37.0,37.03,36.99,37.02,10500.0,37.0,37.03,36.99,37.02,10500.0
2007-08-29 15:00:00,37.04,37.04,36.98,37.0,19900.0,37.04,37.04,36.98,37.0,19900.0
2007-08-29 15:05:00,36.98,37.09,36.98,37.09,11100.0,36.98,37.09,36.98,37.09,11100.0
2007-08-29 15:10:00,37.09,37.24,37.08,37.24,16400.0,37.09,37.24,37.08,37.24,16400.0
2007-08-29 15:15:00,37.22,37.27,37.18,37.19,17000.0,37.22,37.27,37.18,37.19,17000.0
2007-08-29 15:20:00,37.18,37.19,37.15,37.17,11000.0,37.18,37.19,37.15,37.17,11000.0
2007-08-29 15:25:00,37.18,37.22,37.12,37.22,9700.0,37.18,37.22,37.12,37.22,9700.0
2007-08-29 15:30:00,37.23,37.33,37.23,37.33,14400.0,37.23,37.33,37.23,37.33,14400.0
2007-08-29 15:35:00,37.32,37.48,37.32,37.44,17900.0,37.32,37.48,37.32,37.44,17900.0
2007-08-29 15:40:00,37.44,37.46,37.33,37.41,38300.0,37.44,37.46,37.33,37.41,38300.0
2007-08-29 15:45:00,37.42,37.46,37.4,37.42,29200.0,37.42,37.46,37.4,37.42,29200.0
2007-08-29 15:50:00,37.41,37.7,37.41,37.7,33700.0,37.41,37.7,37.41,37.7,33700.0
2007-08-29 15:55:00,37.69,37.71,37.56,37.66,54700.0,37.69,37.71,37.56,37.66,54700.0
2007-08-30 09:30:00,37.39,37.5,37.2,37.5,10700.0,37.39,37.5,37.2,37.5,10700.0
2007-08-30 09:35:00,37.5,38.2,37.48,38.2,39600.0,37.5,38.2,37.48,38.2,39600.0
2007-08-30 09:40:00,38.2,38.39,38.16,38.39,25000.0,38.2,38.39,38.16,38.39,25000.0
2007-08-30 09:45:00,38.39,38.6,38.36,38.48,29700.0,38.39,38.6,38.36,38.48,29700.0
2007-08-30 09:50:00,38.47,38.58,38.4,38.48,29300.0,38.47,38.58,38.4,38.48,29300.0
2007-08-30 09:55:00,38.48,38.51,38.25,38.36,17100.0,38.48,38.51,38.25,38.36,17100.0
2007-08-30 10:00:00,38.38,38.56,38.23,38.43,20700.0,38.38,38.56,38.23,38.43,20700.0
2007-08-30 10:05:00,38.39,38.66,38.38,38.54,22600.0,38.39,38.66,38.38,38.54,22600.0
2007-08-30 10:10:00,38.56,38.63,38.41,38.41,20900.0,38.56,38.63,38.41,38.41,20900.0
2007-08-30 10:15:00,38.42,38.5,38.36,38.48,15000.0,38.42,38.5,38.36,38.48,15000.0
2007-08-30 10:20:00,38.48,38.5,38.4,38.4,12600.0,38.48,38.5,38.4,38.4,12600.0
2007-08-30 10:25:00,38.41,38.5,38.39,38.42,8400.0,38.41,38.5,38.39,38.42,8400.0
2007-08-30 10:30:00,38.41,38.42,38.32,38.35,14500.0,38.41,38.42,38.32,38.35,14500.0
2007-08-30 10:35:00,38.35,38.41,38.31,38.37,10100.0,38.35,38.41,38.31,38.37,10100.0
2007-08-30 10:40:00,38.36,38.43,38.35,38.4,7600.0,38.36,38.43,38.35,38.4,7600.0
2007-08-30 10:45:00,38.38,38.43,38.37,38.39,9400.0,38.38,38.43,38.37,38.39,9400.0
2007-08-30 10:50:00,38.39,38.43,38.39,38.39,9300.0,38.39,38.43,38.39,38.39,9300.0
2007-08-30 10:55:00,38.39,38.44,38.39,38.41,39400.0,38.39,38.44,38.39,38.41,39400.0
2007-08-30 11:00:00,38.4,38.48,38.38,38.43,18800.0,38.4,38.48,38.38,38.43,18800.0
2007-08-30 11:05:00,38.42,38.45,38.4,38.43,12800.0,38.42,38.45,38.4,38.43,12800.0
2007-08-30 11:10:00,38.42,38.52,38.41,38.47,49000.0,38.42,38.52,38.41,38.47,49000.0
2007-08-30 11:15:00,38.48,38.5,38.45,38.48,16400.0,38.48,38.5,38.45,38.48,16400.0
2007-08-30 11:20:00,38.49,38.5,38.39,38.39,18700.0,38.49,38.5,38.39,38.39,18700.0
2007-08-30 11:25:00,38.4,38.43,38.39,38.41,9100.0,38.4,38.43,38.39,38.41,9100.0
2007-08-30 11:30:00,38.4,38.42,38.39,38.42,7600.0,38.4,38.42,38.39,38.42,7600.0
2007-08-30 11:35:00,38.42,38.45,38.41,38.44,10900.0,38.42,38.45,38.41,38.44,10900.0
2007-08-30 11:40:00,38.45,38.54,38.43,38.47,16600.0,38.45,38.54,38.43,38.47,16600.0
2007-08-30 11:45:00,38.48,38.57,38.42,38.42,19900.0,38.48,38.57,38.42,38.42,19900.0
2007-08-30 11:50:00,38.43,38.45,38.4,38.45,7200.0,38.43,38.45,38.4,38.45,7200.0
2007-08-30 11:55:00,38.45,38.49,38.42,38.48,8500.0,38.45,38.49,38.42,38.48,8500.0
2007-08-30 12:00:00,38.48,38.54,38.41,38.41,18300.0,38.48,38.54,38.41,38.41,18300.0
2007-08-30 12:05:00,38.4,38.49,38.4,38.45,8400.0,38.4,38.49,38.4,38.45,8400.0
2007-08-30 12:10:00,38.46,38.52,38.44,38.52,13700.0,38.46,38.52,38.44,38.52,13700.0
2007-08-30 12:15:00,38.51,38.61,38.43,38.45,72800.0,38.51,38.61,38.43,38.45,72800.0
2007-08-30 12:20:00,38.45,38.56,38.43,38.47,19100.0,38.45,38.56,38.43,38.47,19100.0
2007-08-30 12:25:00,38.46,38.51,38.44,38.46,7300.0,38.46,38.51,38.44,38.46,7300.0
2007-08-30 12:30:00,38.45,38.54,38.43,38.51,7000.0,38.45,38.54,38.43,38.51,7000.0
2007-08-30 12:35:00,38.5,38.51,38.48,38.49,60300.0,38.5,38.51,38.48,38.49,60300.0
2007-08-30 12:40:00,38.48,38.68,38.48,38.67,14400.0,38.48,38.68,38.48,38.67,14400.0
2007-08-30 12:45:00,38.66,38.76,38.64,38.69,11200.0,38.66,38.76,38.64,38.69,11200.0
2007-08-30 12:50:00,38.71,38.73,38.6,38.72,23200.0,38.71,38.73,38.6,38.72,23200.0
2007-08-30 12:55:00,38.72,38.81,38.72,38.79,11300.0,38.72,38.81,38.72,38.79,11300.0
2007-08-30 13:00:00,38.77,38.77,38.67,38.73,18500.0,38.77,38.77,38.67,38.73,18500.0
2007-08-30 13:05:00,38.72,38.77,38.69,38.72,12200.0,38.72,38.77,38.69,38.72,12200.0
2007-08-30 13:10:00,38.71,38.75,38.7,38.7,6800.0,38.71,38.75,38.7,38.7,6800.0
2007-08-30 13:15:00,38.67,38.72,38.67,38.67,5800.0,38.67,38.72,38.67,38.67,5800.0
2007-08-30 13:20:00,38.66,38.7,38.6,38.65,10000.0,38.66,38.7,38.6,38.65,10000.0
2007-08-30 13:25:00,38.65,38.65,38.49,38.57,5800.0,38.65,38.65,38.49,38.57,5800.0
2007-08-30 13:30:00,38.55,38.62,38.49,38.52,9300.0,38.55,38.62,38.49,38.52,9300.0
2007-08-30 13:35:00,38.54,38.58,38.54,38.57,5600.0,38.54,38.58,38.54,38.57,5600.0
2007-08-30 13:40:00,38.58,38.6,38.55,38.59,10500.0,38.58,38.6,38.55,38.59,10500.0
2007-08-30 13:45:00,38.57,38.66,38.57,38.64,14600.0,38.57,38.66,38.57,38.64,14600.0
2007-08-30 13:50:00,38.62,38.71,38.56,38.63,8200.0,38.62,38.71,38.56,38.63,8200.0
2007-08-30 13:55:00,38.63,38.75,38.62,38.7,8100.0,38.63,38.75,38.62,38.7,8100.0
2007-08-30 14:00:00,38.73,38.78,38.7,38.7,12000.0,38.73,38.78,38.7,38.7,12000.0
2007-08-30 14:05:00,38.72,38.72,38.67,38.68,6100.0,38.72,38.72,38.67,38.68,6100.0
2007-08-30 14:10:00,38.66,38.74,38.64,38.69,8300.0,38.66,38.74,38.64,38.69,8300.0
2007-08-30 14:15:00,38.7,38.72,38.67,38.69,12700.0,38.7,38.72,38.67,38.69,12700.0
2007-08-30 14:20:00,38.67,38.7,38.62,38.62,38500.0,38.67,38.7,38.62,38.62,38500.0
2007-08-30 14:25:00,38.62,38.64,38.45,38.45,24800.0,38.62,38.64,38.45,38.45,24800.0
2007-08-30 14:30:00,38.45,38.45,38.22,38.26,26800.0,38.45,38.45,38.22,38.26,26800.0
2007-08-30 14:35:00,38.25,38.28,38.21,38.22,12500.0,38.25,38.28,38.21,38.22,12500.0
2007-08-30 14:40:00,38.23,38.27,38.14,38.14,14000.0,38.23,38.27,38.14,38.14,14000.0
2007-08-30 14:45:00,38.1,38.15,38.08,38.11,12900.0,38.1,38.15,38.08,38.11,12900.0
2007-08-30 14:50:00,38.09,38.12,38.06,38.08,11900.0,38.09,38.12,38.06,38.08,11900.0
2007-08-30 14:55:00,38.07,38.09,37.97,38.05,9200.0,38.07,38.09,37.97,38.05,9200.0
2007-08-30 15:00:00,38.04,38.16,38.04,38.14,7000.0,38.04,38.16,38.04,38.14,7000.0
2007-08-30 15:05:00,38.15,38.18,38.08,38.16,9900.0,38.15,38.18,38.08,38.16,9900.0
2007-08-30 15:10:00,38.18,38.21,38.14,38.16,13500.0,38.18,38.21,38.14,38.16,13500.0
2007-08-30 15:15:00,38.16,38.21,38.14,38.16,9600.0,38.16,38.21,38.14,38.16,9600.0
2007-08-30 15:20:00,38.14,38.17,38.05,38.14,16800.0,38.14,38.17,38.05,38.14,16800.0
2007-08-30 15:25:00,38.14,38.17,38.08,38.16,15100.0,38.14,38.17,38.08,38.16,15100.0
2007-08-30 15:30:00,38.17,38.17,38.03,38.03,17100.0,38.17,38.17,38.03,38.03,17100.0
2007-08-30 15:35:00,38.03,38.05,37.98,37.98,15000.0,38.03,38.05,37.98,37.98,15000.0
2007-08-30 15:40:00,37.98,38.01,37.9,37.9,17400.0,37.98,38.01,37.9,37.9,17400.0
2007-08-30 15:45:00,37.92,38.01,37.9,38.01,20800.0,37.92,38.01,37.9,38.01,20800.0
2007-08-30 15:50:00,38.0,38.09,38.0,38.07,25100.0,38.0,38.09,38.0,38.07,25100.0
2007-08-30 15:55:00,38.06,38.19,38.06,38.17,60700.0,38.06,38.19,38.06,38.17,60700.0
2007-08-31 09:30:00,38.73,38.97,38.7,38.71,26000.0,38.73,38.97,38.7,38.71,26000.0
2007-08-31 09:35:00,38.75,38.75,38.37,38.37,7400.0,38.75,38.75,38.37,38.37,7400.0
2007-08-31 09:40:00,38.33,38.48,38.27,38.31,15400.0,38.33,38.48,38.27,38.31,15400.0
2007-08-31 09:45:00,38.34,38.37,38.24,38.3,9700.0,38.34,38.37,38.24,38.3,9700.0
2007-08-31 09:50:00,38.31,38.39,38.31,38.36,7600.0,38.31,38.39,38.31,38.36,7600.0
2007-08-31 09:55:00,38.34,38.41,38.29,38.3,8200.0,38.34,38.41,38.29,38.3,8200.0
2007-08-31 10:00:00,38.31,38.4,38.05,38.16,12400.0,38.31,38.4,38.05,38.16,12400.0
2007-08-31 10:05:00,38.21,38.31,38.2,38.24,6000.0,38.21,38.31,38.2,38.24,6000.0
2007-08-31 10:10:00,38.23,38.27,38.2,38.2,9800.0,38.23,38.27,38.2,38.2,9800.0
2007-08-31 10:15:00,38.19,38.26,38.12,38.21,8000.0,38.19,38.26,38.12,38.21,8000.0
2007-08-31 10:20:00,38.21,38.34,38.21,38.31,7700.0,38.21,38.34,38.21,38.31,7700.0
2007-08-31 10:25:00,38.3,38.37,38.25,38.32,4400.0,38.3,38.37,38.25,38.32,4400.0
2007-08-31 10:30:00,38.3,38.43,38.27,38.35,5500.0,38.3,38.43,38.27,38.35,5500.0
2007-08-31 10:35:00,38.39,38.45,38.35,38.37,6700.0,38.39,38.45,38.35,38.37,6700.0
2007-08-31 10:40:00,38.35,38.44,38.29,38.29,6600.0,38.35,38.44,38.29,38.29,6600.0
2007-08-31 10:45:00,38.3,38.34,38.28,38.33,3100.0,38.3,38.34,38.28,38.33,3100.0
2007-08-31 10:50:00,38.33,38.4,38.32,38.39,3900.0,38.33,38.4,38.32,38.39,3900.0
2007-08-31 10:55:00,38.43,38.44,38.37,38.37,7700.0,38.43,38.44,38.37,38.37,7700.0
2007-08-31 11:00:00,38.38,38.48,38.36,38.46,12400.0,38.38,38.48,38.36,38.46,12400.0
2007-08-31 11:05:00,38.45,38.5,38.33,38.35,11600.0,38.45,38.5,38.33,38.35,11600.0
2007-08-31 11:10:00,38.37,38.45,38.36,38.42,5900.0,38.37,38.45,38.36,38.42,5900.0
2007-08-31 11:15:00,38.45,38.45,38.34,38.34,3700.0,38.45,38.45,38.34,38.34,3700.0
2007-08-31 11:20:00,38.32,38.34,38.2,38.22,4500.0,38.32,38.34,38.2,38.22,4500.0
2007-08-31 11:25:00,38.24,38.25,38.21,38.21,2200.0,38.24,38.25,38.21,38.21,2200.0
2007-08-31 11:30:00,38.19,38.34,38.18,38.33,6600.0,38.19,38.34,38.18,38.33,6600.0
2007-08-31 11:35:00,38.35,38.42,38.3,38.42,4100.0,38.35,38.42,38.3,38.42,4100.0
2007-08-31 11:40:00,38.42,38.49,38.37,38.45,9200.0,38.42,38.49,38.37,38.45,9200.0
2007-08-31 11:45:00,38.46,38.49,38.45,38.49,3100.0,38.46,38.49,38.45,38.49,3100.0
2007-08-31 11:50:00,38.5,38.56,38.48,38.54,10900.0,38.5,38.56,38.48,38.54,10900.0
2007-08-31 11:55:00,38.55,38.59,38.46,38.46,12100.0,38.55,38.59,38.46,38.46,12100.0
2007-08-31 12:00:00,38.47,38.57,38.47,38.5,11700.0,38.47,38.57,38.47,38.5,11700.0
2007-08-31 12:05:00,38.5,38.51,38.47,38.48,2600.0,38.5,38.51,38.47,38.48,2600.0
2007-08-31 12:10:00,38.51,38.54,38.48,38.54,1700.0,38.51,38.54,38.48,38.54,1700.0
2007-08-31 12:15:00,38.55,38.59,38.53,38.59,2200.0,38.55,38.59,38.53,38.59,2200.0
2007-08-31 12:20:00,38.58,38.6,38.56,38.6,4100.0,38.58,38.6,38.56,38.6,4100.0
2007-08-31 12:25:00,38.57,38.65,38.55,38.6,6000.0,38.57,38.65,38.55,38.6,6000.0
2007-08-31 12:30:00,38.6,38.7,38.6,38.67,23200.0,38.6,38.7,38.6,38.67,23200.0
2007-08-31 12:35:00,38.67,38.69,38.64,38.69,2300.0,38.67,38.69,38.64,38.69,2300.0
2007-08-31 12:40:00,38.7,38.7,38.64,38.65,3400.0,38.7,38.7,38.64,38.65,3400.0
2007-08-31 12:45:00,38.65,38.66,38.57,38.6,5600.0,38.65,38.66,38.57,38.6,5600.0
2007-08-31 12:50:00,38.57,38.6,38.55,38.56,3100.0,38.57,38.6,38.55,38.56,3100.0
2007-08-31 12:55:00,38.55,38.59,38.55,38.56,4900.0,38.55,38.59,38.55,38.56,4900.0
2007-08-31 13:00:00,38.57,38.6,38.52,38.53,6800.0,38.57,38.6,38.52,38.53,6800.0
2007-08-31 13:05:00,38.54,38.55,38.52,38.53,2400.0,38.54,38.55,38.52,38.53,2400.0
2007-08-31 13:10:00,38.52,38.58,38.52,38.58,2400.0,38.52,38.58,38.52,38.58,2400.0
2007-08-31 13:15:00,38.62,38.64,38.59,38.61,5400.0,38.62,38.64,38.59,38.61,5400.0
2007-08-31 13:20:00,38.61,38.65,38.6,38.6,4700.0,38.61,38.65,38.6,38.6,4700.0
2007-08-31 13:25:00,38.61,38.62,38.59,38.6,3600.0,38.61,38.62,38.59,38.6,3600.0
2007-08-31 13:30:00,38.6,38.61,38.51,38.51,8500.0,38.6,38.61,38.51,38.51,8500.0
2007-08-31 13:35:00,38.53,38.62,38.53,38.57,6900.0,38.53,38.62,38.53,38.57,6900.0
2007-08-31 13:40:00,38.56,38.57,38.54,38.54,3800.0,38.56,38.57,38.54,38.54,3800.0
2007-08-31 13:45:00,38.53,38.58,38.5,38.56,8900.0,38.53,38.58,38.5,38.56,8900.0
2007-08-31 13:50:00,38.56,38.65,38.54,38.65,7900.0,38.56,38.65,38.54,38.65,7900.0
2007-08-31 13:55:00,38.65,38.65,38.6,38.65,9300.0,38.65,38.65,38.6,38.65,9300.0
2007-08-31 14:00:00,38.65,38.7,38.63,38.68,6700.0,38.65,38.7,38.63,38.68,6700.0
2007-08-31 14:05:00,38.68,38.7,38.67,38.7,5600.0,38.68,38.7,38.67,38.7,5600.0
2007-08-31 14:10:00,38.7,38.7,38.67,38.67,6100.0,38.7,38.7,38.67,38.67,6100.0
2007-08-31 14:15:00,38.67,38.75,38.67,38.74,15900.0,38.67,38.75,38.67,38.74,15900.0
2007-08-31 14:20:00,38.74,38.74,38.65,38.66,7400.0,38.74,38.74,38.65,38.66,7400.0
2007-08-31 14:25:00,38.64,38.75,38.64,38.74,5500.0,38.64,38.75,38.64,38.74,5500.0
2007-08-31 14:30:00,38.72,38.75,38.7,38.75,7700.0,38.72,38.75,38.7,38.75,7700.0
2007-08-31 14:35:00,38.74,38.76,38.7,38.75,13000.0,38.74,38.76,38.7,38.75,13000.0
2007-08-31 14:40:00,38.73,38.76,38.73,38.76,4800.0,38.73,38.76,38.73,38.76,4800.0
2007-08-31 14:45:00,38.76,38.81,38.74,38.78,11900.0,38.76,38.81,38.74,38.78,11900.0
2007-08-31 14:50:00,38.79,38.82,38.78,38.8,7100.0,38.79,38.82,38.78,38.8,7100.0
2007-08-31 14:55:00,38.79,38.79,38.72,38.72,6200.0,38.79,38.79,38.72,38.72,6200.0
2007-08-31 15:00:00,38.73,38.81,38.71,38.8,8400.0,38.73,38.81,38.71,38.8,8400.0
2007-08-31 15:05:00,38.8,38.85,38.78,38.84,10700.0,38.8,38.85,38.78,38.84,10700.0
2007-08-31 15:10:00,38.84,38.9,38.84,38.87,21600.0,38.84,38.9,38.84,38.87,21600.0
2007-08-31 15:15:00,38.87,38.9,38.87,38.87,11000.0,38.87,38.9,38.87,38.87,11000.0
2007-08-31 15:20:00,38.88,38.9,38.87,38.9,12100.0,38.88,38.9,38.87,38.9,12100.0
2007-08-31 15:25:00,38.89,38.95,38.89,38.93,16100.0,38.89,38.95,38.89,38.93,16100.0
2007-08-31 15:30:00,38.95,38.98,38.94,38.96,21200.0,38.95,38.98,38.94,38.96,21200.0
2007-08-31 15:35:00,38.96,38.99,38.94,38.97,12500.0,38.96,38.99,38.94,38.97,12500.0
2007-08-31 15:40:00,38.97,39.0,38.91,38.97,28400.0,38.97,39.0,38.91,38.97,28400.0
2007-08-31 15:45:00,38.99,39.0,38.91,38.95,18500.0,38.99,39.0,38.91,38.95,18500.0
2007-08-31 15:50:00,38.97,39.01,38.94,39.0,35700.0,38.97,39.01,38.94,39.0,35700.0
2007-08-31 15:55:00,39.0,39.01,38.85,38.95,47000.0,39.0,39.01,38.85,38.95,47000.0
2007-09-04 09:30:00,39.34,39.47,39.3,39.33,43500.0,39.34,39.47,39.3,39.33,43500.0
2007-09-04 09:35:00,39.33,39.68,39.29,39.62,25000.0,39.33,39.68,39.29,39.62,25000.0
2007-09-04 09:40:00,39.64,39.69,39.58,39.6,49400.0,39.64,39.69,39.58,39.6,49400.0
2007-09-04 09:45:00,39.6,39.65,39.58,39.64,30200.0,39.6,39.65,39.58,39.64,30200.0
2007-09-04 09:50:00,39.62,39.65,39.61,39.65,19300.0,39.62,39.65,39.61,39.65,19300.0
2007-09-04 09:55:00,39.65,39.79,39.63,39.7,95200.0,39.65,39.79,39.63,39.7,95200.0
2007-09-04 10:00:00,39.7,39.95,39.7,39.86,84600.0,39.7,39.95,39.7,39.86,84600.0
2007-09-04 10:05:00,39.86,39.88,39.68,39.71,34800.0,39.86,39.88,39.68,39.71,34800.0
2007-09-04 10:10:00,39.71,39.85,39.71,39.75,16300.0,39.71,39.85,39.71,39.75,16300.0
2007-09-04 10:15:00,39.74,39.76,39.68,39.7,7500.0,39.74,39.76,39.68,39.7,7500.0
2007-09-04 10:20:00,39.69,39.72,39.69,39.71,12200.0,39.69,39.72,39.69,39.71,12200.0
2007-09-04 10:25:00,39.71,39.74,39.62,39.62,40300.0,39.71,39.74,39.62,39.62,40300.0
2007-09-04 10:30:00,39.62,39.65,39.44,39.56,38300.0,39.62,39.65,39.44,39.56,38300.0
2007-09-04 10:35:00,39.59,39.72,39.53,39.67,23900.0,39.59,39.72,39.53,39.67,23900.0
2007-09-04 10:40:00,39.67,39.69,39.57,39.66,12300.0,39.67,39.69,39.57,39.66,12300.0
2007-09-04 10:45:00,39.66,39.71,39.63,39.64,10100.0,39.66,39.71,39.63,39.64,10100.0
2007-09-04 10:50:00,39.63,39.63,39.5,39.55,22200.0,39.63,39.63,39.5,39.55,22200.0
2007-09-04 10:55:00,39.56,39.56,39.47,39.5,16600.0,39.56,39.56,39.47,39.5,16600.0
2007-09-04 11:00:00,39.52,39.54,39.47,39.53,19900.0,39.52,39.54,39.47,39.53,19900.0
2007-09-04 11:05:00,39.54,39.59,39.52,39.56,22200.0,39.54,39.59,39.52,39.56,22200.0
2007-09-04 11:10:00,39.55,39.55,39.49,39.49,33800.0,39.55,39.55,39.49,39.49,33800.0
2007-09-04 11:15:00,39.51,39.51,39.44,39.45,47800.0,39.51,39.51,39.44,39.45,47800.0
2007-09-04 11:20:00,39.44,39.46,39.42,39.42,23700.0,39.44,39.46,39.42,39.42,23700.0
2007-09-04 11:25:00,39.42,39.43,39.26,39.32,30900.0,39.42,39.43,39.26,39.32,30900.0
2007-09-04 11:30:00,39.36,39.43,39.32,39.38,17100.0,39.36,39.43,39.32,39.38,17100.0
2007-09-04 11:35:00,39.39,39.4,39.35,39.38,13900.0,39.39,39.4,39.35,39.38,13900.0
2007-09-04 11:40:00,39.38,39.4,39.36,39.38,10200.0,39.38,39.4,39.36,39.38,10200.0
2007-09-04 11:45:00,39.37,39.4,39.35,39.37,25800.0,39.37,39.4,39.35,39.37,25800.0
2007-09-04 11:50:00,39.37,39.41,39.37,39.4,14900.0,39.37,39.41,39.37,39.4,14900.0
2007-09-04 11:55:00,39.4,39.42,39.34,39.37,28300.0,39.4,39.42,39.34,39.37,28300.0
2007-09-04 12:00:00,39.39,39.41,39.31,39.37,27000.0,39.39,39.41,39.31,39.37,27000.0
2007-09-04 12:05:00,39.38,39.48,39.38,39.45,19600.0,39.38,39.48,39.38,39.45,19600.0
2007-09-04 12:10:00,39.45,39.46,39.42,39.45,21200.0,39.45,39.46,39.42,39.45,21200.0
2007-09-04 12:15:00,39.45,39.46,39.39,39.39,20800.0,39.45,39.46,39.39,39.39,20800.0
2007-09-04 12:20:00,39.38,39.44,39.38,39.41,26800.0,39.38,39.44,39.38,39.41,26800.0
2007-09-04 12:25:00,39.4,39.5,39.4,39.5,4900.0,39.4,39.5,39.4,39.5,4900.0
2007-09-04 12:30:00,39.5,39.59,39.49,39.59,36600.0,39.5,39.59,39.49,39.59,36600.0
2007-09-04 12:35:00,39.58,39.6,39.54,39.57,12500.0,39.58,39.6,39.54,39.57,12500.0
2007-09-04 12:40:00,39.55,39.65,39.54,39.6,71500.0,39.55,39.65,39.54,39.6,71500.0
2007-09-04 12:45:00,39.59,39.75,39.59,39.71,38700.0,39.59,39.75,39.59,39.71,38700.0
2007-09-04 12:50:00,39.69,39.69,39.6,39.63,26300.0,39.69,39.69,39.6,39.63,26300.0
2007-09-04 12:55:00,39.63,39.7,39.6,39.64,21700.0,39.63,39.7,39.6,39.64,21700.0
2007-09-04 13:00:00,39.62,39.65,39.52,39.55,42900.0,39.62,39.65,39.52,39.55,42900.0
2007-09-04 13:05:00,39.55,39.64,39.55,39.64,2600.0,39.55,39.64,39.55,39.64,2600.0
2007-09-04 13:10:00,39.64,39.7,39.64,39.66,13800.0,39.64,39.7,39.64,39.66,13800.0
2007-09-04 13:15:00,39.67,39.68,39.62,39.62,4000.0,39.67,39.68,39.62,39.62,4000.0
2007-09-04 13:20:00,39.61,39.69,39.61,39.67,3700.0,39.61,39.69,39.61,39.67,3700.0
2007-09-04 13:25:00,39.67,39.67,39.63,39.65,4100.0,39.67,39.67,39.63,39.65,4100.0
2007-09-04 13:30:00,39.65,39.65,39.57,39.57,8100.0,39.65,39.65,39.57,39.57,8100.0
2007-09-04 13:35:00,39.57,39.58,39.54,39.54,4000.0,39.57,39.58,39.54,39.54,4000.0
2007-09-04 13:40:00,39.55,39.62,39.55,39.6,6800.0,39.55,39.62,39.55,39.6,6800.0
2007-09-04 13:45:00,39.61,39.65,39.6,39.62,11700.0,39.61,39.65,39.6,39.62,11700.0
2007-09-04 13:50:00,39.61,39.65,39.6,39.65,6900.0,39.61,39.65,39.6,39.65,6900.0
2007-09-04 13:55:00,39.65,39.65,39.63,39.64,33600.0,39.65,39.65,39.63,39.64,33600.0
2007-09-04 14:00:00,39.63,39.63,39.54,39.57,13000.0,39.63,39.63,39.54,39.57,13000.0
2007-09-04 14:05:00,39.56,39.65,39.56,39.65,16000.0,39.56,39.65,39.56,39.65,16000.0
2007-09-04 14:10:00,39.65,39.68,39.63,39.68,19800.0,39.65,39.68,39.63,39.68,19800.0
2007-09-04 14:15:00,39.68,39.72,39.67,39.69,20000.0,39.68,39.72,39.67,39.69,20000.0
2007-09-04 14:20:00,39.69,39.7,39.66,39.67,38800.0,39.69,39.7,39.66,39.67,38800.0
2007-09-04 14:25:00,39.67,39.69,39.65,39.67,9700.0,39.67,39.69,39.65,39.67,9700.0
2007-09-04 14:30:00,39.68,39.69,39.65,39.68,7300.0,39.68,39.69,39.65,39.68,7300.0
2007-09-04 14:35:00,39.67,39.7,39.54,39.57,16000.0,39.67,39.7,39.54,39.57,16000.0
2007-09-04 14:40:00,39.56,39.65,39.56,39.65,4500.0,39.56,39.65,39.56,39.65,4500.0
2007-09-04 14:45:00,39.65,39.68,39.64,39.66,8300.0,39.65,39.68,39.64,39.66,8300.0
2007-09-04 14:50:00,39.66,39.68,39.66,39.67,8200.0,39.66,39.68,39.66,39.67,8200.0
2007-09-04 14:55:00,39.68,39.69,39.66,39.69,34900.0,39.68,39.69,39.66,39.69,34900.0
2007-09-04 15:00:00,39.69,39.69,39.64,39.64,23700.0,39.69,39.69,39.64,39.64,23700.0
2007-09-04 15:05:00,39.64,39.65,39.61,39.62,12900.0,39.64,39.65,39.61,39.62,12900.0
2007-09-04 15:10:00,39.62,39.65,39.59,39.65,21600.0,39.62,39.65,39.59,39.65,21600.0
2007-09-04 15:15:00,39.65,39.67,39.6,39.62,24000.0,39.65,39.67,39.6,39.62,24000.0
2007-09-04 15:20:00,39.62,39.66,39.59,39.61,40100.0,39.62,39.66,39.59,39.61,40100.0
2007-09-04 15:25:00,39.6,39.68,39.6,39.67,26700.0,39.6,39.68,39.6,39.67,26700.0
2007-09-04 15:30:00,39.68,39.68,39.56,39.59,30500.0,39.68,39.68,39.56,39.59,30500.0
2007-09-04 15:35:00,39.6,39.63,39.5,39.5,29100.0,39.6,39.63,39.5,39.5,29100.0
2007-09-04 15:40:00,39.5,39.54,39.42,39.44,36500.0,39.5,39.54,39.42,39.44,36500.0
2007-09-04 15:45:00,39.44,39.49,39.41,39.49,26400.0,39.44,39.49,39.41,39.49,26400.0
2007-09-04 15:50:00,39.48,39.54,39.48,39.53,24700.0,39.48,39.54,39.48,39.53,24700.0
2007-09-04 15:55:00,39.54,39.6,39.51,39.54,43800.0,39.54,39.6,39.51,39.54,43800.0
2007-09-05 09:30:00,39.54,39.78,39.52,39.69,24800.0,39.54,39.78,39.52,39.69,24800.0
2007-09-05 09:35:00,39.71,39.9,39.7,39.81,20200.0,39.71,39.9,39.7,39.81,20200.0
2007-09-05 09:40:00,39.81,39.85,39.7,39.85,30800.0,39.81,39.85,39.7,39.85,30800.0
2007-09-05 09:45:00,39.85,39.89,39.74,39.89,23600.0,39.85,39.89,39.74,39.89,23600.0
2007-09-05 09:50:00,39.89,39.89,39.73,39.83,23400.0,39.89,39.89,39.73,39.83,23400.0
2007-09-05 09:55:00,39.84,39.84,39.61,39.61,14500.0,39.84,39.84,39.61,39.61,14500.0
2007-09-05 10:00:00,39.61,39.8,39.5,39.78,27000.0,39.61,39.8,39.5,39.78,27000.0
2007-09-05 10:05:00,39.78,39.78,39.65,39.73,20100.0,39.78,39.78,39.65,39.73,20100.0
2007-09-05 10:10:00,39.74,39.78,39.62,39.66,13900.0,39.74,39.78,39.62,39.66,13900.0
2007-09-05 10:15:00,39.69,39.78,39.65,39.76,14200.0,39.69,39.78,39.65,39.76,14200.0
2007-09-05 10:20:00,39.78,39.8,39.68,39.73,9600.0,39.78,39.8,39.68,39.73,9600.0
2007-09-05 10:25:00,39.73,39.8,39.68,39.69,12700.0,39.73,39.8,39.68,39.69,12700.0
2007-09-05 10:30:00,39.69,39.83,39.69,39.78,19900.0,39.69,39.83,39.69,39.78,19900.0
2007-09-05 10:35:00,39.77,39.99,39.77,39.99,13200.0,39.77,39.99,39.77,39.99,13200.0
2007-09-05 10:40:00,39.99,40.0,39.96,39.97,10200.0,39.99,40.0,39.96,39.97,10200.0
2007-09-05 10:45:00,39.97,39.98,39.94,39.97,10500.0,39.97,39.98,39.94,39.97,10500.0
2007-09-05 10:50:00,39.95,39.95,39.87,39.89,16200.0,39.95,39.95,39.87,39.89,16200.0
2007-09-05 10:55:00,39.91,39.96,39.89,39.93,8100.0,39.91,39.96,39.89,39.93,8100.0
2007-09-05 11:00:00,39.93,39.94,39.89,39.91,6600.0,39.93,39.94,39.89,39.91,6600.0
2007-09-05 11:05:00,39.91,39.92,39.82,39.85,14800.0,39.91,39.92,39.82,39.85,14800.0
2007-09-05 11:10:00,39.85,39.9,39.83,39.86,15400.0,39.85,39.9,39.83,39.86,15400.0
2007-09-05 11:15:00,39.85,39.93,39.84,39.93,5700.0,39.85,39.93,39.84,39.93,5700.0
2007-09-05 11:20:00,39.93,39.93,39.84,39.87,5800.0,39.93,39.93,39.84,39.87,5800.0
2007-09-05 11:25:00,39.87,39.87,39.74,39.77,10600.0,39.87,39.87,39.74,39.77,10600.0
2007-09-05 11:30:00,39.75,39.81,39.73,39.78,6400.0,39.75,39.81,39.73,39.78,6400.0
2007-09-05 11:35:00,39.76,39.77,39.7,39.72,9100.0,39.76,39.77,39.7,39.72,9100.0
2007-09-05 11:40:00,39.73,39.8,39.71,39.78,18200.0,39.73,39.8,39.71,39.78,18200.0
2007-09-05 11:45:00,39.78,39.8,39.75,39.79,6400.0,39.78,39.8,39.75,39.79,6400.0
2007-09-05 11:50:00,39.78,39.85,39.78,39.85,9700.0,39.78,39.85,39.78,39.85,9700.0
2007-09-05 11:55:00,39.85,39.89,39.8,39.89,6500.0,39.85,39.89,39.8,39.89,6500.0
2007-09-05 12:00:00,39.9,39.9,39.84,39.9,6700.0,39.9,39.9,39.84,39.9,6700.0
2007-09-05 12:05:00,39.9,39.92,39.87,39.9,5900.0,39.9,39.92,39.87,39.9,5900.0
2007-09-05 12:10:00,39.9,39.93,39.9,39.93,4900.0,39.9,39.93,39.9,39.93,4900.0
2007-09-05 12:15:00,39.93,39.98,39.83,39.83,19100.0,39.93,39.98,39.83,39.83,19100.0
2007-09-05 12:20:00,39.82,39.84,39.75,39.82,4900.0,39.82,39.84,39.75,39.82,4900.0
2007-09-05 12:25:00,39.82,39.91,39.82,39.88,7400.0,39.82,39.91,39.82,39.88,7400.0
2007-09-05 12:30:00,39.88,39.95,39.85,39.92,4200.0,39.88,39.95,39.85,39.92,4200.0
2007-09-05 12:35:00,39.93,39.94,39.87,39.9,9000.0,39.93,39.94,39.87,39.9,9000.0
2007-09-05 12:40:00,39.9,39.93,39.86,39.88,7200.0,39.9,39.93,39.86,39.88,7200.0
2007-09-05 12:45:00,39.88,39.9,39.84,39.88,5700.0,39.88,39.9,39.84,39.88,5700.0
2007-09-05 12:50:00,39.88,39.9,39.87,39.9,3700.0,39.88,39.9,39.87,39.9,3700.0
2007-09-05 12:55:00,39.88,39.93,39.88,39.93,8500.0,39.88,39.93,39.88,39.93,8500.0
2007-09-05 13:00:00,39.92,39.95,39.91,39.93,9800.0,39.92,39.95,39.91,39.93,9800.0
2007-09-05 13:05:00,39.93,39.94,39.91,39.92,2300.0,39.93,39.94,39.91,39.92,2300.0
2007-09-05 13:10:00,39.93,39.99,39.93,39.98,6800.0,39.93,39.99,39.93,39.98,6800.0
2007-09-05 13:15:00,39.98,39.99,39.93,39.93,5800.0,39.98,39.99,39.93,39.93,5800.0
2007-09-05 13:20:00,39.93,39.95,39.89,39.94,8000.0,39.93,39.95,39.89,39.94,8000.0
2007-09-05 13:25:00,39.94,39.97,39.93,39.93,3900.0,39.94,39.97,39.93,39.93,3900.0
2007-09-05 13:30:00,39.92,39.95,39.87,39.94,13300.0,39.92,39.95,39.87,39.94,13300.0
2007-09-05 13:35:00,39.94,39.94,39.85,39.91,8000.0,39.94,39.94,39.85,39.91,8000.0
2007-09-05 13:40:00,39.91,39.91,39.75,39.75,10800.0,39.91,39.91,39.75,39.75,10800.0
2007-09-05 13:45:00,39.75,39.81,39.74,39.81,3600.0,39.75,39.81,39.74,39.81,3600.0
2007-09-05 13:50:00,39.81,39.84,39.78,39.79,4500.0,39.81,39.84,39.78,39.79,4500.0
2007-09-05 13:55:00,39.8,39.84,39.79,39.82,4400.0,39.8,39.84,39.79,39.82,4400.0
2007-09-05 14:00:00,39.83,39.94,39.81,39.84,15400.0,39.83,39.94,39.81,39.84,15400.0
2007-09-05 14:05:00,39.81,39.87,39.76,39.8,7300.0,39.81,39.87,39.76,39.8,7300.0
2007-09-05 14:10:00,39.81,39.81,39.74,39.78,10100.0,39.81,39.81,39.74,39.78,10100.0
2007-09-05 14:15:00,39.78,39.8,39.68,39.7,6600.0,39.78,39.8,39.68,39.7,6600.0
2007-09-05 14:20:00,39.7,39.7,39.59,39.63,7600.0,39.7,39.7,39.59,39.63,7600.0
2007-09-05 14:25:00,39.65,39.71,39.58,39.7,11400.0,39.65,39.71,39.58,39.7,11400.0
2007-09-05 14:30:00,39.69,39.78,39.67,39.72,13700.0,39.69,39.78,39.67,39.72,13700.0
2007-09-05 14:35:00,39.73,39.8,39.65,39.8,7200.0,39.73,39.8,39.65,39.8,7200.0
2007-09-05 14:40:00,39.81,39.81,39.75,39.76,7600.0,39.81,39.81,39.75,39.76,7600.0
2007-09-05 14:45:00,39.79,39.8,39.75,39.78,6400.0,39.79,39.8,39.75,39.78,6400.0
2007-09-05 14:50:00,39.78,39.8,39.75,39.79,8500.0,39.78,39.8,39.75,39.79,8500.0
2007-09-05 14:55:00,39.79,39.85,39.79,39.81,11600.0,39.79,39.85,39.79,39.81,11600.0
2007-09-05 15:00:00,39.82,39.87,39.79,39.86,12200.0,39.82,39.87,39.79,39.86,12200.0
2007-09-05 15:05:00,39.86,39.98,39.85,39.97,23800.0,39.86,39.98,39.85,39.97,23800.0
2007-09-05 15:10:00,39.97,39.98,39.96,39.98,31100.0,39.97,39.98,39.96,39.98,31100.0
2007-09-05 15:15:00,39.97,40.0,39.96,39.97,33000.0,39.97,40.0,39.96,39.97,33000.0
2007-09-05 15:20:00,39.97,40.0,39.96,40.0,34000.0,39.97,40.0,39.96,40.0,34000.0
2007-09-05 15:25:00,39.99,40.0,39.97,39.99,22300.0,39.99,40.0,39.97,39.99,22300.0
2007-09-05 15:30:00,39.99,40.0,39.97,40.0,32900.0,39.99,40.0,39.97,40.0,32900.0
2007-09-05 15:35:00,39.99,40.0,39.96,39.98,47300.0,39.99,40.0,39.96,39.98,47300.0
2007-09-05 15:40:00,39.98,40.0,39.97,39.99,48100.0,39.98,40.0,39.97,39.99,48100.0
2007-09-05 15:45:00,39.98,40.1,39.98,40.09,239700.0,39.98,40.1,39.98,40.09,239700.0
2007-09-05 15:50:00,40.1,40.1,39.98,40.0,85700.0,40.1,40.1,39.98,40.0,85700.0
2007-09-05 15:55:00,40.0,40.07,39.98,39.98,125600.0,40.0,40.07,39.98,39.98,125600.0
2007-09-06 09:30:00,40.25,40.5,40.18,40.41,36400.0,40.25,40.5,40.18,40.41,36400.0
2007-09-06 09:35:00,40.43,40.65,40.43,40.58,38200.0,40.43,40.65,40.43,40.58,38200.0
2007-09-06 09:40:00,40.53,40.85,40.53,40.83,25200.0,40.53,40.85,40.53,40.83,25200.0
2007-09-06 09:45:00,40.8,40.96,40.75,40.88,22900.0,40.8,40.96,40.75,40.88,22900.0
2007-09-06 09:50:00,40.89,41.19,40.89,41.13,32100.0,40.89,41.19,40.89,41.13,32100.0
2007-09-06 09:55:00,41.13,41.34,41.13,41.23,18800.0,41.13,41.34,41.13,41.23,18800.0
2007-09-06 10:00:00,41.24,41.42,41.19,41.27,24400.0,41.24,41.42,41.19,41.27,24400.0
2007-09-06 10:05:00,41.27,41.33,41.23,41.23,20800.0,41.27,41.33,41.23,41.23,20800.0
2007-09-06 10:10:00,41.21,41.25,41.0,41.07,22800.0,41.21,41.25,41.0,41.07,22800.0
2007-09-06 10:15:00,41.1,41.1,40.92,40.93,17200.0,41.1,41.1,40.92,40.93,17200.0
2007-09-06 10:20:00,40.92,40.94,40.8,40.82,12900.0,40.92,40.94,40.8,40.82,12900.0
2007-09-06 10:25:00,40.83,40.93,40.7,40.77,18500.0,40.83,40.93,40.7,40.77,18500.0
2007-09-06 10:30:00,40.76,40.8,40.7,40.79,20400.0,40.76,40.8,40.7,40.79,20400.0
2007-09-06 10:35:00,40.8,40.8,40.72,40.75,15300.0,40.8,40.8,40.72,40.75,15300.0
2007-09-06 10:40:00,40.75,40.91,40.75,40.85,16700.0,40.75,40.91,40.75,40.85,16700.0
2007-09-06 10:45:00,40.79,40.85,40.78,40.82,8500.0,40.79,40.85,40.78,40.82,8500.0
2007-09-06 10:50:00,40.85,40.95,40.85,40.88,16900.0,40.85,40.95,40.85,40.88,16900.0
2007-09-06 10:55:00,40.9,40.9,40.74,40.78,11200.0,40.9,40.9,40.74,40.78,11200.0
2007-09-06 11:00:00,40.82,40.87,40.79,40.85,11800.0,40.82,40.87,40.79,40.85,11800.0
2007-09-06 11:05:00,40.84,40.86,40.82,40.82,5900.0,40.84,40.86,40.82,40.82,5900.0
2007-09-06 11:10:00,40.82,40.86,40.82,40.85,4700.0,40.82,40.86,40.82,40.85,4700.0
2007-09-06 11:15:00,40.85,40.94,40.83,40.9,12700.0,40.85,40.94,40.83,40.9,12700.0
2007-09-06 11:20:00,40.9,41.02,40.89,40.97,25000.0,40.9,41.02,40.89,40.97,25000.0
2007-09-06 11:25:00,40.95,41.0,40.95,40.98,5100.0,40.95,41.0,40.95,40.98,5100.0
2007-09-06 11:30:00,40.98,41.01,40.98,41.01,12000.0,40.98,41.01,40.98,41.01,12000.0
2007-09-06 11:35:00,41.01,41.01,40.94,41.01,6400.0,41.01,41.01,40.94,41.01,6400.0
2007-09-06 11:40:00,41.01,41.01,40.94,40.96,7900.0,41.01,41.01,40.94,40.96,7900.0
2007-09-06 11:45:00,40.96,41.04,40.92,41.03,10700.0,40.96,41.04,40.92,41.03,10700.0
2007-09-06 11:50:00,41.02,41.1,40.98,41.04,19200.0,41.02,41.1,40.98,41.04,19200.0
2007-09-06 11:55:00,41.05,41.07,40.98,41.05,10900.0,41.05,41.07,40.98,41.05,10900.0
2007-09-06 12:00:00,41.05,41.05,41.01,41.02,11200.0,41.05,41.05,41.01,41.02,11200.0
2007-09-06 12:05:00,41.03,41.05,41.01,41.01,6800.0,41.03,41.05,41.01,41.01,6800.0
2007-09-06 12:10:00,41.01,41.14,40.97,41.14,14200.0,41.01,41.14,40.97,41.14,14200.0
2007-09-06 12:15:00,41.13,41.17,41.11,41.12,12500.0,41.13,41.17,41.11,41.12,12500.0
2007-09-06 12:20:00,41.14,41.15,41.08,41.12,4800.0,41.14,41.15,41.08,41.12,4800.0
2007-09-06 12:25:00,41.11,41.18,41.09,41.18,12900.0,41.11,41.18,41.09,41.18,12900.0
2007-09-06 12:30:00,41.16,41.2,41.15,41.19,29000.0,41.16,41.2,41.15,41.19,29000.0
2007-09-06 12:35:00,41.19,41.19,41.15,41.17,13500.0,41.19,41.19,41.15,41.17,13500.0
2007-09-06 12:40:00,41.17,41.17,40.98,40.98,19200.0,41.17,41.17,40.98,40.98,19200.0
2007-09-06 12:45:00,40.97,40.99,40.85,40.9,14800.0,40.97,40.99,40.85,40.9,14800.0
2007-09-06 12:50:00,40.89,40.94,40.74,40.79,20300.0,40.89,40.94,40.74,40.79,20300.0
2007-09-06 12:55:00,40.78,40.84,40.63,40.84,10300.0,40.78,40.84,40.63,40.84,10300.0
2007-09-06 13:00:00,40.79,40.82,40.73,40.82,6100.0,40.79,40.82,40.73,40.82,6100.0
2007-09-06 13:05:00,40.79,40.79,40.66,40.67,5500.0,40.79,40.79,40.66,40.67,5500.0
2007-09-06 13:10:00,40.66,40.7,40.55,40.6,6500.0,40.66,40.7,40.55,40.6,6500.0
2007-09-06 13:15:00,40.62,40.67,40.54,40.63,6900.0,40.62,40.67,40.54,40.63,6900.0
2007-09-06 13:20:00,40.65,40.65,40.56,40.6,4600.0,40.65,40.65,40.56,40.6,4600.0
2007-09-06 13:25:00,40.62,40.62,40.55,40.61,2600.0,40.62,40.62,40.55,40.61,2600.0
2007-09-06 13:30:00,40.61,40.61,40.5,40.57,3400.0,40.61,40.61,40.5,40.57,3400.0
2007-09-06 13:35:00,40.56,40.62,40.46,40.52,5000.0,40.56,40.62,40.46,40.52,5000.0
2007-09-06 13:40:00,40.49,40.54,40.49,40.54,2900.0,40.49,40.54,40.49,40.54,2900.0
2007-09-06 13:45:00,40.56,40.59,40.48,40.5,7700.0,40.56,40.59,40.48,40.5,7700.0
2007-09-06 13:50:00,40.52,40.55,40.48,40.48,2900.0,40.52,40.55,40.48,40.48,2900.0
2007-09-06 13:55:00,40.51,40.6,40.51,40.59,3100.0,40.51,40.6,40.51,40.59,3100.0
2007-09-06 14:00:00,40.61,40.68,40.55,40.55,6900.0,40.61,40.68,40.55,40.55,6900.0
2007-09-06 14:05:00,40.55,40.59,40.54,40.56,2700.0,40.55,40.59,40.54,40.56,2700.0
2007-09-06 14:10:00,40.54,40.67,40.54,40.67,2800.0,40.54,40.67,40.54,40.67,2800.0
2007-09-06 14:15:00,40.66,40.74,40.65,40.65,4700.0,40.66,40.74,40.65,40.65,4700.0
2007-09-06 14:20:00,40.65,40.76,40.65,40.74,9300.0,40.65,40.76,40.65,40.74,9300.0
2007-09-06 14:25:00,40.77,40.77,40.67,40.68,4700.0,40.77,40.77,40.67,40.68,4700.0
2007-09-06 14:30:00,40.73,40.8,40.69,40.79,6800.0,40.73,40.8,40.69,40.79,6800.0
2007-09-06 14:35:00,40.77,40.79,40.76,40.76,5200.0,40.77,40.79,40.76,40.76,5200.0
2007-09-06 14:40:00,40.76,40.8,40.75,40.78,8000.0,40.76,40.8,40.75,40.78,8000.0
2007-09-06 14:45:00,40.78,40.79,40.7,40.7,9400.0,40.78,40.79,40.7,40.7,9400.0
2007-09-06 14:50:00,40.7,40.7,40.62,40.62,7500.0,40.7,40.7,40.62,40.62,7500.0
2007-09-06 14:55:00,40.64,40.68,40.6,40.66,8800.0,40.64,40.68,40.6,40.66,8800.0
2007-09-06 15:00:00,40.66,40.76,40.66,40.75,6600.0,40.66,40.76,40.66,40.75,6600.0
2007-09-06 15:05:00,40.75,40.79,40.74,40.75,6400.0,40.75,40.79,40.74,40.75,6400.0
2007-09-06 15:10:00,40.75,40.78,40.56,40.63,31500.0,40.75,40.78,40.56,40.63,31500.0
2007-09-06 15:15:00,40.63,40.67,40.57,40.64,9700.0,40.63,40.67,40.57,40.64,9700.0
2007-09-06 15:20:00,40.65,40.67,40.59,40.67,4800.0,40.65,40.67,40.59,40.67,4800.0
2007-09-06 15:25:00,40.68,40.71,40.66,40.71,5800.0,40.68,40.71,40.66,40.71,5800.0
2007-09-06 15:30:00,40.7,40.73,40.69,40.73,7100.0,40.7,40.73,40.69,40.73,7100.0
2007-09-06 15:35:00,40.79,40.79,40.75,40.75,4500.0,40.79,40.79,40.75,40.75,4500.0
2007-09-06 15:40:00,40.76,40.76,40.65,40.73,14200.0,40.76,40.76,40.65,40.73,14200.0
2007-09-06 15:45:00,40.76,40.8,40.71,40.71,38400.0,40.76,40.8,40.71,40.71,38400.0
2007-09-06 15:50:00,40.72,40.72,40.61,40.65,28700.0,40.72,40.72,40.61,40.65,28700.0
2007-09-06 15:55:00,40.65,40.67,40.49,40.49,87300.0,40.65,40.67,40.49,40.49,87300.0
2007-09-07 09:30:00,40.29,40.39,39.5,39.8,49600.0,40.29,40.39,39.5,39.8,49600.0
2007-09-07 09:35:00,39.8,40.18,39.68,40.04,29600.0,39.8,40.18,39.68,40.04,29600.0
2007-09-07 09:40:00,40.1,40.53,40.04,40.5,36600.0,40.1,40.53,40.04,40.5,36600.0
2007-09-07 09:45:00,40.5,40.6,40.44,40.58,34300.0,40.5,40.6,40.44,40.58,34300.0
2007-09-07 09:50:00,40.56,40.56,40.33,40.48,12800.0,40.56,40.56,40.33,40.48,12800.0
2007-09-07 09:55:00,40.47,40.48,40.44,40.44,12900.0,40.47,40.48,40.44,40.44,12900.0
2007-09-07 10:00:00,40.46,40.46,40.36,40.39,9200.0,40.46,40.46,40.36,40.39,9200.0
2007-09-07 10:05:00,40.36,40.4,40.33,40.33,8400.0,40.36,40.4,40.33,40.33,8400.0
2007-09-07 10:10:00,40.37,40.37,40.3,40.36,8900.0,40.37,40.37,40.3,40.36,8900.0
2007-09-07 10:15:00,40.35,40.41,40.33,40.4,18300.0,40.35,40.41,40.33,40.4,18300.0
2007-09-07 10:20:00,40.4,40.5,40.38,40.41,26100.0,40.4,40.5,40.38,40.41,26100.0
2007-09-07 10:25:00,40.42,40.5,40.4,40.49,14400.0,40.42,40.5,40.4,40.49,14400.0
2007-09-07 10:30:00,40.47,40.49,40.39,40.41,13100.0,40.47,40.49,40.39,40.41,13100.0
2007-09-07 10:35:00,40.39,40.42,40.31,40.31,8900.0,40.39,40.42,40.31,40.31,8900.0
2007-09-07 10:40:00,40.34,40.37,40.21,40.31,12300.0,40.34,40.37,40.21,40.31,12300.0
2007-09-07 10:45:00,40.28,40.3,40.14,40.14,8600.0,40.28,40.3,40.14,40.14,8600.0
2007-09-07 10:50:00,40.15,40.17,40.06,40.09,9600.0,40.15,40.17,40.06,40.09,9600.0
2007-09-07 10:55:00,40.13,40.14,40.08,40.09,5600.0,40.13,40.14,40.08,40.09,5600.0
2007-09-07 11:00:00,40.08,40.14,40.08,40.14,8100.0,40.08,40.14,40.08,40.14,8100.0
2007-09-07 11:05:00,40.13,40.15,40.09,40.09,10600.0,40.13,40.15,40.09,40.09,10600.0
2007-09-07 11:10:00,40.08,40.09,39.95,40.0,12600.0,40.08,40.09,39.95,40.0,12600.0
2007-09-07 11:15:00,40.01,40.03,39.9,39.92,9900.0,40.01,40.03,39.9,39.92,9900.0
2007-09-07 11:20:00,39.93,39.95,39.85,39.85,8300.0,39.93,39.95,39.85,39.85,8300.0
2007-09-07 11:25:00,39.87,39.88,39.83,39.86,9500.0,39.87,39.88,39.83,39.86,9500.0
2007-09-07 11:30:00,39.87,39.88,39.83,39.86,4300.0,39.87,39.88,39.83,39.86,4300.0
2007-09-07 11:35:00,39.85,40.0,39.85,39.94,11300.0,39.85,40.0,39.85,39.94,11300.0
2007-09-07 11:40:00,39.97,40.02,39.96,39.98,9400.0,39.97,40.02,39.96,39.98,9400.0
2007-09-07 11:45:00,39.98,40.02,39.9,40.02,11300.0,39.98,40.02,39.9,40.02,11300.0
2007-09-07 11:50:00,40.0,40.07,39.98,39.98,9900.0,40.0,40.07,39.98,39.98,9900.0
2007-09-07 11:55:00,39.99,40.02,39.95,39.95,15700.0,39.99,40.02,39.95,39.95,15700.0
2007-09-07 12:00:00,39.96,40.02,39.96,39.98,6200.0,39.96,40.02,39.96,39.98,6200.0
2007-09-07 12:05:00,39.98,40.0,39.95,40.0,8600.0,39.98,40.0,39.95,40.0,8600.0
2007-09-07 12:10:00,39.99,40.06,39.98,40.01,10200.0,39.99,40.06,39.98,40.01,10200.0
2007-09-07 12:15:00,40.03,40.03,39.94,39.94,6700.0,40.03,40.03,39.94,39.94,6700.0
2007-09-07 12:20:00,39.95,40.0,39.9,39.97,8500.0,39.95,40.0,39.9,39.97,8500.0
2007-09-07 12:25:00,39.99,40.18,39.98,40.17,10400.0,39.99,40.18,39.98,40.17,10400.0
2007-09-07 12:30:00,40.19,40.25,40.17,40.19,16700.0,40.19,40.25,40.17,40.19,16700.0
2007-09-07 12:35:00,40.21,40.25,40.11,40.11,12500.0,40.21,40.25,40.11,40.11,12500.0
2007-09-07 12:40:00,40.11,40.13,40.0,40.01,15300.0,40.11,40.13,40.0,40.01,15300.0
2007-09-07 12:45:00,39.99,40.01,39.94,39.97,6700.0,39.99,40.01,39.94,39.97,6700.0
2007-09-07 12:50:00,39.97,39.98,39.91,39.92,5800.0,39.97,39.98,39.91,39.92,5800.0
2007-09-07 12:55:00,39.92,40.05,39.91,40.05,5000.0,39.92,40.05,39.91,40.05,5000.0
2007-09-07 13:00:00,40.03,40.12,40.03,40.08,6000.0,40.03,40.12,40.03,40.08,6000.0
2007-09-07 13:05:00,40.1,40.25,40.07,40.25,4800.0,40.1,40.25,40.07,40.25,4800.0
2007-09-07 13:10:00,40.23,40.25,40.14,40.14,9300.0,40.23,40.25,40.14,40.14,9300.0
2007-09-07 13:15:00,40.15,40.15,40.11,40.14,4200.0,40.15,40.15,40.11,40.14,4200.0
2007-09-07 13:20:00,40.14,40.18,40.09,40.09,3300.0,40.14,40.18,40.09,40.09,3300.0
2007-09-07 13:25:00,40.09,40.15,40.09,40.1,3300.0,40.09,40.15,40.09,40.1,3300.0
2007-09-07 13:30:00,40.13,40.22,40.12,40.12,7700.0,40.13,40.22,40.12,40.12,7700.0
2007-09-07 13:35:00,40.12,40.12,39.96,39.96,5500.0,40.12,40.12,39.96,39.96,5500.0
2007-09-07 13:40:00,39.98,40.0,39.87,39.87,4100.0,39.98,40.0,39.87,39.87,4100.0
2007-09-07 13:45:00,39.87,39.89,39.83,39.83,7200.0,39.87,39.89,39.83,39.83,7200.0
2007-09-07 13:50:00,39.83,39.9,39.82,39.88,9000.0,39.83,39.9,39.82,39.88,9000.0
2007-09-07 13:55:00,39.87,39.93,39.84,39.89,7500.0,39.87,39.93,39.84,39.89,7500.0
2007-09-07 14:00:00,39.89,39.91,39.83,39.86,8700.0,39.89,39.91,39.83,39.86,8700.0
2007-09-07 14:05:00,39.88,39.88,39.84,39.84,6200.0,39.88,39.88,39.84,39.84,6200.0
2007-09-07 14:10:00,39.84,39.91,39.83,39.9,15700.0,39.84,39.91,39.83,39.9,15700.0
2007-09-07 14:15:00,39.89,39.93,39.87,39.9,8500.0,39.89,39.93,39.87,39.9,8500.0
2007-09-07 14:20:00,39.91,39.92,39.87,39.91,7100.0,39.91,39.92,39.87,39.91,7100.0
2007-09-07 14:25:00,39.91,39.94,39.88,39.94,6200.0,39.91,39.94,39.88,39.94,6200.0
2007-09-07 14:30:00,39.93,39.94,39.9,39.94,8200.0,39.93,39.94,39.9,39.94,8200.0
2007-09-07 14:35:00,39.92,39.96,39.89,39.96,8200.0,39.92,39.96,39.89,39.96,8200.0
2007-09-07 14:40:00,39.95,39.97,39.93,39.95,4500.0,39.95,39.97,39.93,39.95,4500.0
2007-09-07 14:45:00,39.97,39.99,39.9,39.91,13400.0,39.97,39.99,39.9,39.91,13400.0
2007-09-07 14:50:00,39.92,39.93,39.87,39.87,6600.0,39.92,39.93,39.87,39.87,6600.0
2007-09-07 14:55:00,39.87,39.88,39.76,39.76,13100.0,39.87,39.88,39.76,39.76,13100.0
2007-09-07 15:00:00,39.76,39.88,39.75,39.88,10500.0,39.76,39.88,39.75,39.88,10500.0
2007-09-07 15:05:00,39.87,39.88,39.81,39.81,18100.0,39.87,39.88,39.81,39.81,18100.0
2007-09-07 15:10:00,39.82,39.9,39.81,39.86,24600.0,39.82,39.9,39.81,39.86,24600.0
2007-09-07 15:15:00,39.85,39.89,39.82,39.87,21300.0,39.85,39.89,39.82,39.87,21300.0
2007-09-07 15:20:00,39.87,39.88,39.8,39.83,25100.0,39.87,39.88,39.8,39.83,25100.0
2007-09-07 15:25:00,39.83,39.86,39.7,39.74,30200.0,39.83,39.86,39.7,39.74,30200.0
2007-09-07 15:30:00,39.76,39.78,39.72,39.75,37700.0,39.76,39.78,39.72,39.75,37700.0
2007-09-07 15:35:00,39.74,39.79,39.73,39.75,16400.0,39.74,39.79,39.73,39.75,16400.0
2007-09-07 15:40:00,39.75,39.77,39.61,39.63,41600.0,39.75,39.77,39.61,39.63,41600.0
2007-09-07 15:45:00,39.62,39.77,39.6,39.74,42700.0,39.62,39.77,39.6,39.74,42700.0
2007-09-07 15:50:00,39.77,39.8,39.69,39.76,33200.0,39.77,39.8,39.69,39.76,33200.0
2007-09-07 15:55:00,39.77,39.8,39.7,39.77,71100.0,39.77,39.8,39.7,39.77,71100.0
2007-09-10 09:30:00,39.59,39.93,39.59,39.93,23500.0,39.59,39.93,39.59,39.93,23500.0
2007-09-10 09:35:00,39.89,40.01,39.78,39.94,9600.0,39.89,40.01,39.78,39.94,9600.0
2007-09-10 09:40:00,39.93,40.19,39.89,40.19,10400.0,39.93,40.19,39.89,40.19,10400.0
2007-09-10 09:45:00,40.19,40.25,40.09,40.17,5100.0,40.19,40.25,40.09,40.17,5100.0
2007-09-10 09:50:00,40.15,40.15,40.0,40.03,6700.0,40.15,40.15,40.0,40.03,6700.0
2007-09-10 09:55:00,40.03,40.14,39.86,39.91,5200.0,40.03,40.14,39.86,39.91,5200.0
2007-09-10 10:00:00,39.91,40.1,39.91,40.09,12300.0,39.91,40.1,39.91,40.09,12300.0
2007-09-10 10:05:00,40.08,40.32,40.08,40.32,14800.0,40.08,40.32,40.08,40.32,14800.0
2007-09-10 10:10:00,40.28,40.29,39.93,39.95,10000.0,40.28,40.29,39.93,39.95,10000.0
2007-09-10 10:15:00,39.98,40.21,39.97,40.19,13900.0,39.98,40.21,39.97,40.19,13900.0
2007-09-10 10:20:00,40.22,40.26,39.99,40.08,11500.0,40.22,40.26,39.99,40.08,11500.0
2007-09-10 10:25:00,40.08,40.09,39.7,39.71,22300.0,40.08,40.09,39.7,39.71,22300.0
2007-09-10 10:30:00,39.7,39.7,39.42,39.51,31700.0,39.7,39.7,39.42,39.51,31700.0
2007-09-10 10:35:00,39.47,39.63,39.47,39.55,19200.0,39.47,39.63,39.47,39.55,19200.0
2007-09-10 10:40:00,39.54,39.6,39.29,39.34,9100.0,39.54,39.6,39.29,39.34,9100.0
2007-09-10 10:45:00,39.31,39.44,39.21,39.25,11800.0,39.31,39.44,39.21,39.25,11800.0
2007-09-10 10:50:00,39.24,39.38,39.24,39.28,4600.0,39.24,39.38,39.24,39.28,4600.0
2007-09-10 10:55:00,39.23,39.4,39.23,39.4,6000.0,39.23,39.4,39.23,39.4,6000.0
2007-09-10 11:00:00,39.38,39.43,39.29,39.36,4900.0,39.38,39.43,39.29,39.36,4900.0
2007-09-10 11:05:00,39.35,39.4,39.35,39.36,4200.0,39.35,39.4,39.35,39.36,4200.0
2007-09-10 11:10:00,39.36,39.36,39.3,39.3,1900.0,39.36,39.36,39.3,39.3,1900.0
2007-09-10 11:15:00,39.34,39.34,39.16,39.16,12300.0,39.34,39.34,39.16,39.16,12300.0
2007-09-10 11:20:00,39.16,39.37,39.13,39.37,3500.0,39.16,39.37,39.13,39.37,3500.0
2007-09-10 11:25:00,39.35,39.41,39.35,39.38,1800.0,39.35,39.41,39.35,39.38,1800.0
2007-09-10 11:30:00,39.37,39.4,39.28,39.36,3600.0,39.37,39.4,39.28,39.36,3600.0
2007-09-10 11:35:00,39.36,39.56,39.27,39.53,5400.0,39.36,39.56,39.27,39.53,5400.0
2007-09-10 11:40:00,39.52,39.59,39.5,39.58,6200.0,39.52,39.59,39.5,39.58,6200.0
2007-09-10 11:45:00,39.6,39.61,39.5,39.61,9400.0,39.6,39.61,39.5,39.61,9400.0
2007-09-10 11:50:00,39.59,39.64,39.58,39.61,4200.0,39.59,39.64,39.58,39.61,4200.0
2007-09-10 11:55:00,39.63,39.63,39.6,39.62,5900.0,39.63,39.63,39.6,39.62,5900.0
2007-09-10 12:00:00,39.63,39.63,39.6,39.62,2000.0,39.63,39.63,39.6,39.62,2000.0
2007-09-10 12:05:00,39.63,39.67,39.6,39.65,3300.0,39.63,39.67,39.6,39.65,3300.0
2007-09-10 12:10:00,39.64,39.64,39.54,39.55,3400.0,39.64,39.64,39.54,39.55,3400.0
2007-09-10 12:15:00,39.52,39.55,39.47,39.47,6600.0,39.52,39.55,39.47,39.47,6600.0
2007-09-10 12:20:00,39.51,39.69,39.51,39.68,5900.0,39.51,39.69,39.51,39.68,5900.0
2007-09-10 12:25:00,39.68,39.74,39.66,39.74,3000.0,39.68,39.74,39.66,39.74,3000.0
2007-09-10 12:30:00,39.75,39.78,39.71,39.71,4100.0,39.75,39.78,39.71,39.71,4100.0
2007-09-10 12:35:00,39.73,39.73,39.6,39.64,1400.0,39.73,39.73,39.6,39.64,1400.0
2007-09-10 12:40:00,39.63,39.63,39.59,39.63,3200.0,39.63,39.63,39.59,39.63,3200.0
2007-09-10 12:45:00,39.63,39.66,39.54,39.65,8700.0,39.63,39.66,39.54,39.65,8700.0
2007-09-10 12:50:00,39.65,39.65,39.51,39.54,5400.0,39.65,39.65,39.51,39.54,5400.0
2007-09-10 12:55:00,39.51,39.57,39.51,39.52,3900.0,39.51,39.57,39.51,39.52,3900.0
2007-09-10 13:00:00,39.5,39.5,39.44,39.46,3700.0,39.5,39.5,39.44,39.46,3700.0
2007-09-10 13:05:00,39.45,39.57,39.44,39.53,3400.0,39.45,39.57,39.44,39.53,3400.0
2007-09-10 13:10:00,39.52,39.52,39.45,39.51,4900.0,39.52,39.52,39.45,39.51,4900.0
2007-09-10 13:15:00,39.52,39.59,39.5,39.59,3500.0,39.52,39.59,39.5,39.59,3500.0
2007-09-10 13:20:00,39.56,39.6,39.52,39.52,5800.0,39.56,39.6,39.52,39.52,5800.0
2007-09-10 13:25:00,39.51,39.55,39.47,39.55,4400.0,39.51,39.55,39.47,39.55,4400.0
2007-09-10 13:30:00,39.58,39.67,39.54,39.65,7600.0,39.58,39.67,39.54,39.65,7600.0
2007-09-10 13:35:00,39.65,39.71,39.64,39.71,2700.0,39.65,39.71,39.64,39.71,2700.0
2007-09-10 13:40:00,39.71,39.72,39.65,39.69,4800.0,39.71,39.72,39.65,39.69,4800.0
2007-09-10 13:45:00,39.71,39.73,39.67,39.69,5100.0,39.71,39.73,39.67,39.69,5100.0
2007-09-10 13:50:00,39.66,39.77,39.66,39.76,7700.0,39.66,39.77,39.66,39.76,7700.0
2007-09-10 13:55:00,39.74,39.79,39.73,39.77,14500.0,39.74,39.79,39.73,39.77,14500.0
2007-09-10 14:00:00,39.76,39.79,39.76,39.77,1900.0,39.76,39.79,39.76,39.77,1900.0
2007-09-10 14:05:00,39.77,39.77,39.64,39.66,6800.0,39.77,39.77,39.64,39.66,6800.0
2007-09-10 14:10:00,39.66,39.79,39.66,39.79,2700.0,39.66,39.79,39.66,39.79,2700.0
2007-09-10 14:15:00,39.8,39.87,39.77,39.83,2100.0,39.8,39.87,39.77,39.83,2100.0
2007-09-10 14:20:00,39.83,39.93,39.82,39.92,7000.0,39.83,39.93,39.82,39.92,7000.0
2007-09-10 14:25:00,39.92,39.97,39.9,39.97,6200.0,39.92,39.97,39.9,39.97,6200.0
2007-09-10 14:30:00,39.97,40.1,39.93,40.1,7900.0,39.97,40.1,39.93,40.1,7900.0
2007-09-10 14:35:00,40.11,40.13,40.04,40.07,6300.0,40.11,40.13,40.04,40.07,6300.0
2007-09-10 14:40:00,40.06,40.06,40.0,40.05,3400.0,40.06,40.06,40.0,40.05,3400.0
2007-09-10 14:45:00,40.07,40.14,40.07,40.09,5800.0,40.07,40.14,40.07,40.09,5800.0
2007-09-10 14:50:00,40.09,40.13,40.0,40.04,7400.0,40.09,40.13,40.0,40.04,7400.0
2007-09-10 14:55:00,40.03,40.07,40.02,40.05,2700.0,40.03,40.07,40.02,40.05,2700.0
2007-09-10 15:00:00,40.06,40.07,39.97,39.98,3300.0,40.06,40.07,39.97,39.98,3300.0
2007-09-10 15:05:00,39.97,40.25,39.97,40.25,9600.0,39.97,40.25,39.97,40.25,9600.0
2007-09-10 15:10:00,40.25,40.36,40.24,40.26,7300.0,40.25,40.36,40.24,40.26,7300.0
2007-09-10 15:15:00,40.27,40.47,40.27,40.35,19400.0,40.27,40.47,40.27,40.35,19400.0
2007-09-10 15:20:00,40.36,40.5,40.35,40.35,16600.0,40.36,40.5,40.35,40.35,16600.0
2007-09-10 15:25:00,40.36,40.36,40.26,40.27,9000.0,40.36,40.36,40.26,40.27,9000.0
2007-09-10 15:30:00,40.27,40.32,40.14,40.18,9900.0,40.27,40.32,40.14,40.18,9900.0
2007-09-10 15:35:00,40.17,40.24,40.14,40.15,8900.0,40.17,40.24,40.14,40.15,8900.0
2007-09-10 15:40:00,40.15,40.17,40.05,40.05,8700.0,40.15,40.17,40.05,40.05,8700.0
2007-09-10 15:45:00,40.05,40.1,39.91,39.99,21600.0,40.05,40.1,39.91,39.99,21600.0
2007-09-10 15:50:00,39.99,40.04,39.86,39.86,12100.0,39.99,40.04,39.86,39.86,12100.0
2007-09-10 15:55:00,39.86,39.94,39.73,39.85,37500.0,39.86,39.94,39.73,39.85,37500.0
2007-09-11 09:30:00,40.23,40.49,40.23,40.37,9600.0,40.23,40.49,40.23,40.37,9600.0
2007-09-11 09:35:00,40.36,40.38,40.14,40.23,6900.0,40.36,40.38,40.14,40.23,6900.0
2007-09-11 09:40:00,40.21,40.42,40.21,40.42,6700.0,40.21,40.42,40.21,40.42,6700.0
2007-09-11 09:45:00,40.44,40.5,40.43,40.46,6600.0,40.44,40.5,40.43,40.46,6600.0
2007-09-11 09:50:00,40.46,40.48,40.37,40.44,4300.0,40.46,40.48,40.37,40.44,4300.0
2007-09-11 09:55:00,40.47,40.5,40.39,40.41,6800.0,40.47,40.5,40.39,40.41,6800.0
2007-09-11 10:00:00,40.44,40.46,40.42,40.43,4200.0,40.44,40.46,40.42,40.43,4200.0
2007-09-11 10:05:00,40.47,40.5,40.43,40.46,5400.0,40.47,40.5,40.43,40.46,5400.0
2007-09-11 10:10:00,40.43,40.44,40.34,40.37,5800.0,40.43,40.44,40.34,40.37,5800.0
2007-09-11 10:15:00,40.32,40.33,40.21,40.28,9900.0,40.32,40.33,40.21,40.28,9900.0
2007-09-11 10:20:00,40.28,40.5,40.22,40.28,28100.0,40.28,40.5,40.22,40.28,28100.0
2007-09-11 10:25:00,40.3,40.41,40.26,40.29,8400.0,40.3,40.41,40.26,40.29,8400.0
2007-09-11 10:30:00,40.3,40.3,40.22,40.29,10900.0,40.3,40.3,40.22,40.29,10900.0
2007-09-11 10:35:00,40.3,40.34,40.21,40.22,7800.0,40.3,40.34,40.21,40.22,7800.0
2007-09-11 10:40:00,40.22,40.23,40.09,40.09,20900.0,40.22,40.23,40.09,40.09,20900.0
2007-09-11 10:45:00,40.1,40.14,40.03,40.14,11400.0,40.1,40.14,40.03,40.14,11400.0
2007-09-11 10:50:00,40.13,40.16,40.09,40.09,7400.0,40.13,40.16,40.09,40.09,7400.0
2007-09-11 10:55:00,40.11,40.14,40.05,40.08,6700.0,40.11,40.14,40.05,40.08,6700.0
2007-09-11 11:00:00,40.08,40.09,40.02,40.07,14400.0,40.08,40.09,40.02,40.07,14400.0
2007-09-11 11:05:00,40.07,40.11,39.89,39.96,15300.0,40.07,40.11,39.89,39.96,15300.0
2007-09-11 11:10:00,39.97,39.99,39.85,39.9,10500.0,39.97,39.99,39.85,39.9,10500.0
2007-09-11 11:15:00,39.92,39.99,39.84,39.99,10100.0,39.92,39.99,39.84,39.99,10100.0
2007-09-11 11:20:00,39.99,40.11,39.99,40.11,12800.0,39.99,40.11,39.99,40.11,12800.0
2007-09-11 11:25:00,40.11,40.15,40.05,40.15,7000.0,40.11,40.15,40.05,40.15,7000.0
2007-09-11 11:30:00,40.16,40.22,40.04,40.06,7400.0,40.16,40.22,40.04,40.06,7400.0
2007-09-11 11:35:00,40.09,40.11,40.02,40.08,6500.0,40.09,40.11,40.02,40.08,6500.0
2007-09-11 11:40:00,40.09,40.11,40.08,40.08,2100.0,40.09,40.11,40.08,40.08,2100.0
2007-09-11 11:45:00,40.08,40.17,40.07,40.17,3100.0,40.08,40.17,40.07,40.17,3100.0
2007-09-11 11:50:00,40.18,40.23,40.1,40.12,9100.0,40.18,40.23,40.1,40.12,9100.0
2007-09-11 11:55:00,40.11,40.11,40.06,40.06,3200.0,40.11,40.11,40.06,40.06,3200.0
2007-09-11 12:00:00,40.07,40.09,39.93,39.94,4300.0,40.07,40.09,39.93,39.94,4300.0
2007-09-11 12:05:00,39.94,39.95,39.85,39.93,5100.0,39.94,39.95,39.85,39.93,5100.0
2007-09-11 12:10:00,39.95,40.0,39.94,39.95,3300.0,39.95,40.0,39.94,39.95,3300.0
2007-09-11 12:15:00,39.96,40.08,39.94,40.06,7900.0,39.96,40.08,39.94,40.06,7900.0
2007-09-11 12:20:00,40.08,40.18,40.08,40.08,6000.0,40.08,40.18,40.08,40.08,6000.0
2007-09-11 12:25:00,40.08,40.18,40.08,40.1,4900.0,40.08,40.18,40.08,40.1,4900.0
2007-09-11 12:30:00,40.1,40.15,40.06,40.09,3500.0,40.1,40.15,40.06,40.09,3500.0
2007-09-11 12:35:00,40.09,40.12,40.07,40.11,4000.0,40.09,40.12,40.07,40.11,4000.0
2007-09-11 12:40:00,40.12,40.22,40.1,40.19,3700.0,40.12,40.22,40.1,40.19,3700.0
2007-09-11 12:45:00,40.19,40.19,40.07,40.1,4900.0,40.19,40.19,40.07,40.1,4900.0
2007-09-11 12:50:00,40.09,40.09,40.05,40.07,600.0,40.09,40.09,40.05,40.07,600.0
2007-09-11 12:55:00,40.07,40.17,40.07,40.09,5600.0,40.07,40.17,40.07,40.09,5600.0
2007-09-11 13:00:00,40.12,40.21,40.09,40.2,3600.0,40.12,40.21,40.09,40.2,3600.0
2007-09-11 13:05:00,40.22,40.25,40.22,40.24,1700.0,40.22,40.25,40.22,40.24,1700.0
2007-09-11 13:10:00,40.23,40.28,40.2,40.23,2900.0,40.23,40.28,40.2,40.23,2900.0
2007-09-11 13:15:00,40.2,40.24,40.14,40.17,5300.0,40.2,40.24,40.14,40.17,5300.0
2007-09-11 13:20:00,40.18,40.22,40.16,40.2,5800.0,40.18,40.22,40.16,40.2,5800.0
2007-09-11 13:25:00,40.2,40.29,40.15,40.25,8800.0,40.2,40.29,40.15,40.25,8800.0
2007-09-11 13:30:00,40.27,40.38,40.24,40.31,15400.0,40.27,40.38,40.24,40.31,15400.0
2007-09-11 13:35:00,40.35,40.38,40.31,40.36,4500.0,40.35,40.38,40.31,40.36,4500.0
2007-09-11 13:40:00,40.31,40.34,40.22,40.23,5900.0,40.31,40.34,40.22,40.23,5900.0
2007-09-11 13:45:00,40.25,40.39,40.25,40.33,9600.0,40.25,40.39,40.25,40.33,9600.0
2007-09-11 13:50:00,40.35,40.36,40.32,40.32,4700.0,40.35,40.36,40.32,40.32,4700.0
2007-09-11 13:55:00,40.32,40.34,40.27,40.3,3200.0,40.32,40.34,40.27,40.3,3200.0
2007-09-11 14:00:00,40.3,40.39,40.3,40.38,10700.0,40.3,40.39,40.3,40.38,10700.0
2007-09-11 14:05:00,40.36,40.5,40.36,40.5,7300.0,40.36,40.5,40.36,40.5,7300.0
2007-09-11 14:10:00,40.51,40.52,40.38,40.4,5900.0,40.51,40.52,40.38,40.4,5900.0
2007-09-11 14:15:00,40.4,40.44,40.38,40.41,5400.0,40.4,40.44,40.38,40.41,5400.0
2007-09-11 14:20:00,40.39,40.4,40.31,40.32,3100.0,40.39,40.4,40.31,40.32,3100.0
2007-09-11 14:25:00,40.3,40.32,40.26,40.3,15200.0,40.3,40.32,40.26,40.3,15200.0
2007-09-11 14:30:00,40.31,40.31,40.23,40.25,6100.0,40.31,40.31,40.23,40.25,6100.0
2007-09-11 14:35:00,40.25,40.26,40.2,40.24,5800.0,40.25,40.26,40.2,40.24,5800.0
2007-09-11 14:40:00,40.22,40.24,40.2,40.24,4300.0,40.22,40.24,40.2,40.24,4300.0
2007-09-11 14:45:00,40.24,40.28,40.2,40.24,8600.0,40.24,40.28,40.2,40.24,8600.0
2007-09-11 14:50:00,40.23,40.23,40.19,40.23,5500.0,40.23,40.23,40.19,40.23,5500.0
2007-09-11 14:55:00,40.21,40.3,40.17,40.3,13000.0,40.21,40.3,40.17,40.3,13000.0
2007-09-11 15:00:00,40.3,40.33,40.27,40.3,8700.0,40.3,40.33,40.27,40.3,8700.0
2007-09-11 15:05:00,40.3,40.31,40.26,40.29,8500.0,40.3,40.31,40.26,40.29,8500.0
2007-09-11 15:10:00,40.3,40.38,40.25,40.37,12900.0,40.3,40.38,40.25,40.37,12900.0
2007-09-11 15:15:00,40.38,40.43,40.38,40.43,8900.0,40.38,40.43,40.38,40.43,8900.0
2007-09-11 15:20:00,40.42,40.43,40.35,40.36,9000.0,40.42,40.43,40.35,40.36,9000.0
2007-09-11 15:25:00,40.34,40.42,40.34,40.4,6800.0,40.34,40.42,40.34,40.4,6800.0
2007-09-11 15:30:00,40.4,40.45,40.37,40.38,11300.0,40.4,40.45,40.37,40.38,11300.0
2007-09-11 15:35:00,40.37,40.38,40.23,40.24,9000.0,40.37,40.38,40.23,40.24,9000.0
2007-09-11 15:40:00,40.24,40.24,40.12,40.12,12500.0,40.24,40.24,40.12,40.12,12500.0
2007-09-11 15:45:00,40.14,40.23,40.1,40.21,19200.0,40.14,40.23,40.1,40.21,19200.0
2007-09-11 15:50:00,40.2,40.38,40.2,40.33,13100.0,40.2,40.38,40.2,40.33,13100.0
2007-09-11 15:55:00,40.3,40.48,40.29,40.4,44000.0,40.3,40.48,40.29,40.4,44000.0
2007-09-12 09:30:00,39.96,40.49,39.86,39.91,22600.0,39.96,40.49,39.86,39.91,22600.0
2007-09-12 09:35:00,39.96,40.08,39.79,39.91,11100.0,39.96,40.08,39.79,39.91,11100.0
2007-09-12 09:40:00,39.94,40.11,39.79,40.02,6800.0,39.94,40.11,39.79,40.02,6800.0
2007-09-12 09:45:00,40.02,40.3,40.02,40.3,4200.0,40.02,40.3,40.02,40.3,4200.0
2007-09-12 09:50:00,40.35,40.48,40.35,40.47,5600.0,40.35,40.48,40.35,40.47,5600.0
2007-09-12 09:55:00,40.5,40.77,40.5,40.7,9100.0,40.5,40.77,40.5,40.7,9100.0
2007-09-12 10:00:00,40.72,40.73,40.58,40.61,5900.0,40.72,40.73,40.58,40.61,5900.0
2007-09-12 10:05:00,40.69,40.78,40.69,40.7,6800.0,40.69,40.78,40.69,40.7,6800.0
2007-09-12 10:10:00,40.7,40.78,40.7,40.74,5300.0,40.7,40.78,40.7,40.74,5300.0
2007-09-12 10:15:00,40.74,40.84,40.73,40.81,9500.0,40.74,40.84,40.73,40.81,9500.0
2007-09-12 10:20:00,40.84,40.94,40.84,40.92,7600.0,40.84,40.94,40.84,40.92,7600.0
2007-09-12 10:25:00,40.92,40.95,40.88,40.92,12800.0,40.92,40.95,40.88,40.92,12800.0
2007-09-12 10:30:00,40.91,40.91,40.65,40.65,15100.0,40.91,40.91,40.65,40.65,15100.0
2007-09-12 10:35:00,40.63,40.8,40.63,40.75,12800.0,40.63,40.8,40.63,40.75,12800.0
2007-09-12 10:40:00,40.75,40.87,40.75,40.84,17400.0,40.75,40.87,40.75,40.84,17400.0
2007-09-12 10:45:00,40.82,40.87,40.77,40.8,7400.0,40.82,40.87,40.77,40.8,7400.0
2007-09-12 10:50:00,40.8,40.8,40.73,40.74,2700.0,40.8,40.8,40.73,40.74,2700.0
2007-09-12 10:55:00,40.77,40.77,40.71,40.77,11600.0,40.77,40.77,40.71,40.77,11600.0
2007-09-12 11:00:00,40.76,40.81,40.75,40.8,5000.0,40.76,40.81,40.75,40.8,5000.0
2007-09-12 11:05:00,40.8,40.91,40.8,40.82,7000.0,40.8,40.91,40.8,40.82,7000.0
2007-09-12 11:10:00,40.83,40.94,40.83,40.94,2700.0,40.83,40.94,40.83,40.94,2700.0
2007-09-12 11:15:00,40.94,41.0,40.91,40.95,11100.0,40.94,41.0,40.91,40.95,11100.0
2007-09-12 11:20:00,40.94,40.99,40.93,40.97,5000.0,40.94,40.99,40.93,40.97,5000.0
2007-09-12 11:25:00,40.96,40.98,40.94,40.97,1700.0,40.96,40.98,40.94,40.97,1700.0
2007-09-12 11:30:00,40.98,41.0,40.95,40.98,10800.0,40.98,41.0,40.95,40.98,10800.0
2007-09-12 11:35:00,40.98,40.99,40.95,40.95,6800.0,40.98,40.99,40.95,40.95,6800.0
2007-09-12 11:40:00,40.96,40.99,40.95,40.97,7200.0,40.96,40.99,40.95,40.97,7200.0
2007-09-12 11:45:00,40.97,41.0,40.97,40.99,3500.0,40.97,41.0,40.97,40.99,3500.0
2007-09-12 11:50:00,40.98,41.0,40.98,41.0,4700.0,40.98,41.0,40.98,41.0,4700.0
2007-09-12 11:55:00,40.98,40.98,40.88,40.91,8600.0,40.98,40.98,40.88,40.91,8600.0
2007-09-12 12:00:00,40.92,40.92,40.82,40.85,13600.0,40.92,40.92,40.82,40.85,13600.0
2007-09-12 12:05:00,40.85,40.9,40.82,40.9,5800.0,40.85,40.9,40.82,40.9,5800.0
2007-09-12 12:10:00,40.9,40.99,40.89,40.96,5000.0,40.9,40.99,40.89,40.96,5000.0
2007-09-12 12:15:00,40.96,40.96,40.85,40.85,7600.0,40.96,40.96,40.85,40.85,7600.0
2007-09-12 12:20:00,40.85,40.85,40.74,40.78,4000.0,40.85,40.85,40.74,40.78,4000.0
2007-09-12 12:25:00,40.78,40.78,40.71,40.72,2900.0,40.78,40.78,40.71,40.72,2900.0
2007-09-12 12:30:00,40.76,40.76,40.67,40.69,5900.0,40.76,40.76,40.67,40.69,5900.0
2007-09-12 12:35:00,40.72,40.72,40.65,40.68,5100.0,40.72,40.72,40.65,40.68,5100.0
2007-09-12 12:40:00,40.69,40.69,40.65,40.68,2700.0,40.69,40.69,40.65,40.68,2700.0
2007-09-12 12:45:00,40.68,40.74,40.65,40.69,2700.0,40.68,40.74,40.65,40.69,2700.0
2007-09-12 12:50:00,40.71,40.73,40.69,40.71,2300.0,40.71,40.73,40.69,40.71,2300.0
2007-09-12 12:55:00,40.68,40.7,40.59,40.59,4200.0,40.68,40.7,40.59,40.59,4200.0
2007-09-12 13:00:00,40.59,40.6,40.56,40.57,2400.0,40.59,40.6,40.56,40.57,2400.0
2007-09-12 13:05:00,40.55,40.55,40.4,40.43,11400.0,40.55,40.55,40.4,40.43,11400.0
2007-09-12 13:10:00,40.4,40.43,40.38,40.43,9100.0,40.4,40.43,40.38,40.43,9100.0
2007-09-12 13:15:00,40.43,40.44,40.38,40.41,5000.0,40.43,40.44,40.38,40.41,5000.0
2007-09-12 13:20:00,40.37,40.41,40.35,40.38,2800.0,40.37,40.41,40.35,40.38,2800.0
2007-09-12 13:25:00,40.39,40.39,40.32,40.38,3600.0,40.39,40.39,40.32,40.38,3600.0
2007-09-12 13:30:00,40.37,40.37,40.34,40.35,3000.0,40.37,40.37,40.34,40.35,3000.0
2007-09-12 13:35:00,40.35,40.5,40.33,40.49,6400.0,40.35,40.5,40.33,40.49,6400.0
2007-09-12 13:40:00,40.47,40.5,40.46,40.5,2200.0,40.47,40.5,40.46,40.5,2200.0
2007-09-12 13:45:00,40.49,40.58,40.49,40.57,3800.0,40.49,40.58,40.49,40.57,3800.0
2007-09-12 13:50:00,40.59,40.69,40.54,40.69,5400.0,40.59,40.69,40.54,40.69,5400.0
2007-09-12 13:55:00,40.68,40.74,40.68,40.72,3400.0,40.68,40.74,40.68,40.72,3400.0
2007-09-12 14:00:00,40.74,40.74,40.72,40.72,1300.0,40.74,40.74,40.72,40.72,1300.0
2007-09-12 14:05:00,40.72,40.8,40.68,40.8,8000.0,40.72,40.8,40.68,40.8,8000.0
2007-09-12 14:10:00,40.82,40.92,40.81,40.89,12200.0,40.82,40.92,40.81,40.89,12200.0
2007-09-12 14:15:00,40.89,40.93,40.82,40.9,16600.0,40.89,40.93,40.82,40.9,16600.0
2007-09-12 14:20:00,40.91,40.95,40.87,40.9,2900.0,40.91,40.95,40.87,40.9,2900.0
2007-09-12 14:25:00,40.94,40.94,40.78,40.78,4500.0,40.94,40.94,40.78,40.78,4500.0
2007-09-12 14:30:00,40.78,40.78,40.75,40.75,3100.0,40.78,40.78,40.75,40.75,3100.0
2007-09-12 14:35:00,40.75,40.76,40.66,40.67,6900.0,40.75,40.76,40.66,40.67,6900.0
2007-09-12 14:40:00,40.68,40.69,40.63,40.63,9100.0,40.68,40.69,40.63,40.63,9100.0
2007-09-12 14:45:00,40.61,40.66,40.6,40.65,6800.0,40.61,40.66,40.6,40.65,6800.0
2007-09-12 14:50:00,40.64,40.66,40.63,40.65,1100.0,40.64,40.66,40.63,40.65,1100.0
2007-09-12 14:55:00,40.67,40.72,40.67,40.72,700.0,40.67,40.72,40.67,40.72,700.0
2007-09-12 15:00:00,40.71,40.71,40.65,40.65,6500.0,40.71,40.71,40.65,40.65,6500.0
2007-09-12 15:05:00,40.67,40.67,40.59,40.59,1900.0,40.67,40.67,40.59,40.59,1900.0
2007-09-12 15:10:00,40.59,40.66,40.58,40.61,5000.0,40.59,40.66,40.58,40.61,5000.0
2007-09-12 15:15:00,40.59,40.64,40.55,40.64,3700.0,40.59,40.64,40.55,40.64,3700.0
2007-09-12 15:20:00,40.64,40.69,40.59,40.64,7200.0,40.64,40.69,40.59,40.64,7200.0
2007-09-12 15:25:00,40.64,40.65,40.51,40.52,6800.0,40.64,40.65,40.51,40.52,6800.0
2007-09-12 15:30:00,40.52,40.53,40.47,40.48,4900.0,40.52,40.53,40.47,40.48,4900.0
2007-09-12 15:35:00,40.48,40.5,40.43,40.47,4300.0,40.48,40.5,40.43,40.47,4300.0
2007-09-12 15:40:00,40.49,40.55,40.47,40.49,9200.0,40.49,40.55,40.47,40.49,9200.0
2007-09-12 15:45:00,40.49,40.6,40.46,40.53,15800.0,40.49,40.6,40.46,40.53,15800.0
2007-09-12 15:50:00,40.55,40.58,40.45,40.48,12600.0,40.55,40.58,40.45,40.48,12600.0
2007-09-12 15:55:00,40.49,40.56,40.39,40.56,23700.0,40.49,40.56,40.39,40.56,23700.0
2007-09-13 09:30:00,40.97,40.99,40.56,40.78,15200.0,40.97,40.99,40.56,40.78,15200.0
2007-09-13 09:35:00,40.75,40.75,40.61,40.63,4000.0,40.75,40.75,40.61,40.63,4000.0
2007-09-13 09:40:00,40.66,40.66,40.3,40.3,11300.0,40.66,40.66,40.3,40.3,11300.0
2007-09-13 09:45:00,40.3,40.3,40.17,40.18,10400.0,40.3,40.3,40.17,40.18,10400.0
2007-09-13 09:50:00,40.17,40.21,40.1,40.13,16900.0,40.17,40.21,40.1,40.13,16900.0
2007-09-13 09:55:00,40.11,40.14,40.05,40.05,16500.0,40.11,40.14,40.05,40.05,16500.0
2007-09-13 10:00:00,40.05,40.05,39.75,39.81,24300.0,40.05,40.05,39.75,39.81,24300.0
2007-09-13 10:05:00,39.79,39.98,39.79,39.91,15500.0,39.79,39.98,39.79,39.91,15500.0
2007-09-13 10:10:00,39.88,39.88,39.71,39.71,11700.0,39.88,39.88,39.71,39.71,11700.0
2007-09-13 10:15:00,39.71,39.89,39.67,39.89,13700.0,39.71,39.89,39.67,39.89,13700.0
2007-09-13 10:20:00,39.89,40.0,39.84,39.94,12500.0,39.89,40.0,39.84,39.94,12500.0
2007-09-13 10:25:00,39.97,39.97,39.82,39.82,10500.0,39.97,39.97,39.82,39.82,10500.0
2007-09-13 10:30:00,39.8,39.88,39.77,39.88,11100.0,39.8,39.88,39.77,39.88,11100.0
2007-09-13 10:35:00,39.88,39.91,39.86,39.89,10300.0,39.88,39.91,39.86,39.89,10300.0
2007-09-13 10:40:00,39.88,39.9,39.87,39.88,6400.0,39.88,39.9,39.87,39.88,6400.0
2007-09-13 10:45:00,39.9,39.9,39.81,39.81,8300.0,39.9,39.9,39.81,39.81,8300.0
2007-09-13 10:50:00,39.83,39.87,39.82,39.87,4700.0,39.83,39.87,39.82,39.87,4700.0
2007-09-13 10:55:00,39.88,39.9,39.78,39.79,17100.0,39.88,39.9,39.78,39.79,17100.0
2007-09-13 11:00:00,39.79,39.8,39.77,39.8,13400.0,39.79,39.8,39.77,39.8,13400.0
2007-09-13 11:05:00,39.79,39.8,39.73,39.77,14000.0,39.79,39.8,39.73,39.77,14000.0
2007-09-13 11:10:00,39.74,39.8,39.74,39.79,5000.0,39.74,39.8,39.74,39.79,5000.0
2007-09-13 11:15:00,39.79,39.8,39.65,39.79,26800.0,39.79,39.8,39.65,39.79,26800.0
2007-09-13 11:20:00,39.78,39.93,39.77,39.91,11800.0,39.78,39.93,39.77,39.91,11800.0
2007-09-13 11:25:00,39.92,40.0,39.91,40.0,5700.0,39.92,40.0,39.91,40.0,5700.0
2007-09-13 11:30:00,40.0,40.0,39.89,39.93,7500.0,40.0,40.0,39.89,39.93,7500.0
2007-09-13 11:35:00,39.94,39.95,39.92,39.92,2900.0,39.94,39.95,39.92,39.92,2900.0
2007-09-13 11:40:00,39.92,39.94,39.89,39.9,6400.0,39.92,39.94,39.89,39.9,6400.0
2007-09-13 11:45:00,39.9,39.97,39.9,39.9,7100.0,39.9,39.97,39.9,39.9,7100.0
2007-09-13 11:50:00,39.91,39.99,39.91,39.96,2900.0,39.91,39.99,39.91,39.96,2900.0
2007-09-13 11:55:00,39.96,40.0,39.96,39.99,8200.0,39.96,40.0,39.96,39.99,8200.0
2007-09-13 12:00:00,39.98,39.99,39.91,39.96,4700.0,39.98,39.99,39.91,39.96,4700.0
2007-09-13 12:05:00,39.96,40.0,39.96,39.98,4400.0,39.96,40.0,39.96,39.98,4400.0
2007-09-13 12:10:00,39.97,39.97,39.94,39.96,5600.0,39.97,39.97,39.94,39.96,5600.0
2007-09-13 12:15:00,39.96,40.0,39.96,39.98,1700.0,39.96,40.0,39.96,39.98,1700.0
2007-09-13 12:20:00,39.98,40.0,39.96,39.99,5900.0,39.98,40.0,39.96,39.99,5900.0
2007-09-13 12:25:00,39.99,39.99,39.95,39.95,5000.0,39.99,39.99,39.95,39.95,5000.0
2007-09-13 12:30:00,39.95,39.95,39.89,39.89,16300.0,39.95,39.95,39.89,39.89,16300.0
2007-09-13 12:35:00,39.89,39.9,39.88,39.88,2900.0,39.89,39.9,39.88,39.88,2900.0
2007-09-13 12:40:00,39.88,39.88,39.76,39.81,14200.0,39.88,39.88,39.76,39.81,14200.0
2007-09-13 12:45:00,39.83,39.83,39.8,39.81,3000.0,39.83,39.83,39.8,39.81,3000.0
2007-09-13 12:50:00,39.8,39.82,39.79,39.8,1500.0,39.8,39.82,39.79,39.8,1500.0
2007-09-13 12:55:00,39.79,39.81,39.78,39.8,1400.0,39.79,39.81,39.78,39.8,1400.0
2007-09-13 13:00:00,39.82,39.92,39.78,39.92,9100.0,39.82,39.92,39.78,39.92,9100.0
2007-09-13 13:05:00,39.92,39.98,39.9,39.93,5000.0,39.92,39.98,39.9,39.93,5000.0
2007-09-13 13:10:00,39.94,39.98,39.94,39.96,1300.0,39.94,39.98,39.94,39.96,1300.0
2007-09-13 13:15:00,39.97,39.99,39.97,39.99,1800.0,39.97,39.99,39.97,39.99,1800.0
2007-09-13 13:20:00,39.98,40.06,39.98,40.02,14500.0,39.98,40.06,39.98,40.02,14500.0
2007-09-13 13:25:00,40.02,40.04,39.95,39.95,9100.0,40.02,40.04,39.95,39.95,9100.0
2007-09-13 13:30:00,39.97,39.99,39.96,39.97,2000.0,39.97,39.99,39.96,39.97,2000.0
2007-09-13 13:35:00,39.97,40.01,39.96,39.97,4200.0,39.97,40.01,39.96,39.97,4200.0
2007-09-13 13:40:00,39.94,40.0,39.93,39.99,5200.0,39.94,40.0,39.93,39.99,5200.0
2007-09-13 13:45:00,39.97,40.0,39.93,40.0,8800.0,39.97,40.0,39.93,40.0,8800.0
2007-09-13 13:50:00,39.98,40.03,39.97,40.0,7100.0,39.98,40.03,39.97,40.0,7100.0
2007-09-13 13:55:00,40.02,40.02,39.92,39.93,2700.0,40.02,40.02,39.92,39.93,2700.0
2007-09-13 14:00:00,39.91,39.91,39.89,39.89,800.0,39.91,39.91,39.89,39.89,800.0
2007-09-13 14:05:00,39.91,40.01,39.91,39.98,8300.0,39.91,40.01,39.91,39.98,8300.0
2007-09-13 14:10:00,39.97,40.01,39.97,39.98,7700.0,39.97,40.01,39.97,39.98,7700.0
2007-09-13 14:15:00,39.98,39.98,39.89,39.89,8000.0,39.98,39.98,39.89,39.89,8000.0
2007-09-13 14:20:00,39.91,39.94,39.88,39.91,4400.0,39.91,39.94,39.88,39.91,4400.0
2007-09-13 14:25:00,39.89,39.98,39.89,39.98,8200.0,39.89,39.98,39.89,39.98,8200.0
2007-09-13 14:30:00,39.98,40.05,39.98,40.04,17100.0,39.98,40.05,39.98,40.04,17100.0
2007-09-13 14:35:00,40.05,40.12,40.03,40.11,14800.0,40.05,40.12,40.03,40.11,14800.0
2007-09-13 14:40:00,40.1,40.15,40.09,40.14,4400.0,40.1,40.15,40.09,40.14,4400.0
2007-09-13 14:45:00,40.17,40.17,40.14,40.15,4600.0,40.17,40.17,40.14,40.15,4600.0
2007-09-13 14:50:00,40.15,40.17,40.13,40.15,2800.0,40.15,40.17,40.13,40.15,2800.0
2007-09-13 14:55:00,40.15,40.17,40.08,40.1,5800.0,40.15,40.17,40.08,40.1,5800.0
2007-09-13 15:00:00,40.11,40.19,40.11,40.19,7600.0,40.11,40.19,40.11,40.19,7600.0
2007-09-13 15:05:00,40.19,40.24,40.16,40.18,11500.0,40.19,40.24,40.16,40.18,11500.0
2007-09-13 15:10:00,40.18,40.24,40.12,40.12,7100.0,40.18,40.24,40.12,40.12,7100.0
2007-09-13 15:15:00,40.13,40.13,40.06,40.07,5000.0,40.13,40.13,40.06,40.07,5000.0
2007-09-13 15:20:00,40.06,40.18,40.03,40.06,7300.0,40.06,40.18,40.03,40.06,7300.0
2007-09-13 15:25:00,40.05,40.13,40.05,40.13,4600.0,40.05,40.13,40.05,40.13,4600.0
2007-09-13 15:30:00,40.09,40.21,40.07,40.21,13100.0,40.09,40.21,40.07,40.21,13100.0
2007-09-13 15:35:00,40.19,40.23,40.08,40.16,22000.0,40.19,40.23,40.08,40.16,22000.0
2007-09-13 15:40:00,40.15,40.18,40.11,40.12,10000.0,40.15,40.18,40.11,40.12,10000.0
2007-09-13 15:45:00,40.1,40.22,40.08,40.17,21300.0,40.1,40.22,40.08,40.17,21300.0
2007-09-13 15:50:00,40.17,40.17,40.12,40.14,26500.0,40.17,40.17,40.12,40.14,26500.0
2007-09-13 15:55:00,40.15,40.15,40.08,40.08,23100.0,40.15,40.15,40.08,40.08,23100.0
2007-09-14 09:30:00,39.75,39.75,39.53,39.53,27500.0,39.75,39.75,39.53,39.53,27500.0
2007-09-14 09:35:00,39.53,39.53,39.45,39.52,14500.0,39.53,39.53,39.45,39.52,14500.0
2007-09-14 09:40:00,39.52,39.71,39.52,39.64,13100.0,39.52,39.71,39.52,39.64,13100.0
2007-09-14 09:45:00,39.69,39.85,39.66,39.84,6800.0,39.69,39.85,39.66,39.84,6800.0
2007-09-14 09:50:00,39.85,39.86,39.81,39.85,11400.0,39.85,39.86,39.81,39.85,11400.0
2007-09-14 09:55:00,39.86,40.0,39.85,39.99,7400.0,39.86,40.0,39.85,39.99,7400.0
2007-09-14 10:00:00,39.99,40.13,39.99,40.13,7200.0,39.99,40.13,39.99,40.13,7200.0
2007-09-14 10:05:00,40.1,40.23,40.1,40.21,10000.0,40.1,40.23,40.1,40.21,10000.0
2007-09-14 10:10:00,40.2,40.25,40.19,40.24,5400.0,40.2,40.25,40.19,40.24,5400.0
2007-09-14 10:15:00,40.23,40.35,40.22,40.31,8200.0,40.23,40.35,40.22,40.31,8200.0
2007-09-14 10:20:00,40.33,40.42,40.33,40.36,14600.0,40.33,40.42,40.33,40.36,14600.0
2007-09-14 10:25:00,40.38,40.41,40.36,40.37,13800.0,40.38,40.41,40.36,40.37,13800.0
2007-09-14 10:30:00,40.37,40.4,40.35,40.37,11200.0,40.37,40.4,40.35,40.37,11200.0
2007-09-14 10:35:00,40.36,40.47,40.36,40.4,8200.0,40.36,40.47,40.36,40.4,8200.0
2007-09-14 10:40:00,40.41,40.44,40.36,40.36,10800.0,40.41,40.44,40.36,40.36,10800.0
2007-09-14 10:45:00,40.36,40.39,40.31,40.36,24100.0,40.36,40.39,40.31,40.36,24100.0
2007-09-14 10:50:00,40.33,40.33,40.22,40.25,9500.0,40.33,40.33,40.22,40.25,9500.0
2007-09-14 10:55:00,40.24,40.26,40.2,40.24,7000.0,40.24,40.26,40.2,40.24,7000.0
2007-09-14 11:00:00,40.3,40.38,40.29,40.36,9900.0,40.3,40.38,40.29,40.36,9900.0
2007-09-14 11:05:00,40.34,40.35,40.29,40.3,7300.0,40.34,40.35,40.29,40.3,7300.0
2007-09-14 11:10:00,40.28,40.31,40.25,40.28,8200.0,40.28,40.31,40.25,40.28,8200.0
2007-09-14 11:15:00,40.29,40.37,40.28,40.35,8800.0,40.29,40.37,40.28,40.35,8800.0
2007-09-14 11:20:00,40.38,40.38,40.31,40.31,8400.0,40.38,40.38,40.31,40.31,8400.0
2007-09-14 11:25:00,40.31,40.34,40.29,40.34,3500.0,40.31,40.34,40.29,40.34,3500.0
2007-09-14 11:30:00,40.34,40.35,40.28,40.29,7900.0,40.34,40.35,40.28,40.29,7900.0
2007-09-14 11:35:00,40.28,40.34,40.28,40.32,14800.0,40.28,40.34,40.28,40.32,14800.0
2007-09-14 11:40:00,40.35,40.48,40.35,40.44,7800.0,40.35,40.48,40.35,40.44,7800.0
2007-09-14 11:45:00,40.44,40.46,40.43,40.46,5000.0,40.44,40.46,40.43,40.46,5000.0
2007-09-14 11:50:00,40.45,40.48,40.42,40.47,10600.0,40.45,40.48,40.42,40.47,10600.0
2007-09-14 11:55:00,40.49,40.55,40.47,40.55,15500.0,40.49,40.55,40.47,40.55,15500.0
2007-09-14 12:00:00,40.55,40.59,40.53,40.56,12900.0,40.55,40.59,40.53,40.56,12900.0
2007-09-14 12:05:00,40.58,40.58,40.49,40.49,6500.0,40.58,40.58,40.49,40.49,6500.0
2007-09-14 12:10:00,40.52,40.53,40.48,40.48,2300.0,40.52,40.53,40.48,40.48,2300.0
2007-09-14 12:15:00,40.5,40.53,40.49,40.5,19900.0,40.5,40.53,40.49,40.5,19900.0
2007-09-14 12:20:00,40.5,40.54,40.49,40.5,9600.0,40.5,40.54,40.49,40.5,9600.0
2007-09-14 12:25:00,40.49,40.54,40.49,40.5,3700.0,40.49,40.54,40.49,40.5,3700.0
2007-09-14 12:30:00,40.5,40.55,40.5,40.55,7200.0,40.5,40.55,40.5,40.55,7200.0
2007-09-14 12:35:00,40.52,40.55,40.52,40.55,2800.0,40.52,40.55,40.52,40.55,2800.0
2007-09-14 12:40:00,40.54,40.55,40.5,40.52,18000.0,40.54,40.55,40.5,40.52,18000.0
2007-09-14 12:45:00,40.52,40.52,40.41,40.45,18500.0,40.52,40.52,40.41,40.45,18500.0
2007-09-14 12:50:00,40.43,40.43,40.25,40.34,19600.0,40.43,40.43,40.25,40.34,19600.0
2007-09-14 12:55:00,40.34,40.34,40.27,40.28,12200.0,40.34,40.34,40.27,40.28,12200.0
2007-09-14 13:00:00,40.28,40.4,40.28,40.38,8100.0,40.28,40.4,40.28,40.38,8100.0
2007-09-14 13:05:00,40.38,40.38,40.31,40.35,9400.0,40.38,40.38,40.31,40.35,9400.0
2007-09-14 13:10:00,40.31,40.42,40.3,40.41,7100.0,40.31,40.42,40.3,40.41,7100.0
2007-09-14 13:15:00,40.4,40.47,40.4,40.42,4900.0,40.4,40.47,40.4,40.42,4900.0
2007-09-14 13:20:00,40.41,40.45,40.39,40.43,6400.0,40.41,40.45,40.39,40.43,6400.0
2007-09-14 13:25:00,40.44,40.52,40.42,40.49,12300.0,40.44,40.52,40.42,40.49,12300.0
2007-09-14 13:30:00,40.48,40.51,40.45,40.47,10200.0,40.48,40.51,40.45,40.47,10200.0
2007-09-14 13:35:00,40.46,40.46,40.4,40.4,7600.0,40.46,40.46,40.4,40.4,7600.0
2007-09-14 13:40:00,40.4,40.41,40.38,40.39,6100.0,40.4,40.41,40.38,40.39,6100.0
2007-09-14 13:45:00,40.39,40.41,40.38,40.39,5300.0,40.39,40.41,40.38,40.39,5300.0
2007-09-14 13:50:00,40.39,40.42,40.34,40.34,13500.0,40.39,40.42,40.34,40.34,13500.0
2007-09-14 13:55:00,40.35,40.43,40.35,40.4,10500.0,40.35,40.43,40.35,40.4,10500.0
2007-09-14 14:00:00,40.42,40.45,40.39,40.41,10200.0,40.42,40.45,40.39,40.41,10200.0
2007-09-14 14:05:00,40.42,40.44,40.39,40.41,8600.0,40.42,40.44,40.39,40.41,8600.0
2007-09-14 14:10:00,40.4,40.45,40.39,40.45,2400.0,40.4,40.45,40.39,40.45,2400.0
2007-09-14 14:15:00,40.45,40.46,40.42,40.43,14400.0,40.45,40.46,40.42,40.43,14400.0
2007-09-14 14:20:00,40.43,40.51,40.43,40.51,7900.0,40.43,40.51,40.43,40.51,7900.0
2007-09-14 14:25:00,40.5,40.53,40.47,40.49,14400.0,40.5,40.53,40.47,40.49,14400.0
2007-09-14 14:30:00,40.49,40.5,40.48,40.5,6600.0,40.49,40.5,40.48,40.5,6600.0
2007-09-14 14:35:00,40.48,40.5,40.47,40.47,6400.0,40.48,40.5,40.47,40.47,6400.0
2007-09-14 14:40:00,40.49,40.49,40.44,40.44,12600.0,40.49,40.49,40.44,40.44,12600.0
2007-09-14 14:45:00,40.44,40.45,40.31,40.32,26300.0,40.44,40.45,40.31,40.32,26300.0
2007-09-14 14:50:00,40.31,40.33,40.3,40.3,7400.0,40.31,40.33,40.3,40.3,7400.0
2007-09-14 14:55:00,40.29,40.33,40.26,40.3,8500.0,40.29,40.33,40.26,40.3,8500.0
2007-09-14 15:00:00,40.33,40.41,40.3,40.4,6200.0,40.33,40.41,40.3,40.4,6200.0
2007-09-14 15:05:00,40.4,40.4,40.37,40.37,10300.0,40.4,40.4,40.37,40.37,10300.0
2007-09-14 15:10:00,40.39,40.39,40.33,40.37,8400.0,40.39,40.39,40.33,40.37,8400.0
2007-09-14 15:15:00,40.36,40.37,40.33,40.37,8200.0,40.36,40.37,40.33,40.37,8200.0
2007-09-14 15:20:00,40.36,40.38,40.33,40.35,24200.0,40.36,40.38,40.33,40.35,24200.0
2007-09-14 15:25:00,40.35,40.42,40.35,40.4,11600.0,40.35,40.42,40.35,40.4,11600.0
2007-09-14 15:30:00,40.41,40.42,40.29,40.35,25900.0,40.41,40.42,40.29,40.35,25900.0
2007-09-14 15:35:00,40.34,40.35,40.32,40.33,19200.0,40.34,40.35,40.32,40.33,19200.0
2007-09-14 15:40:00,40.33,40.33,40.29,40.3,32200.0,40.33,40.33,40.29,40.3,32200.0
2007-09-14 15:45:00,40.3,40.38,40.3,40.33,35100.0,40.3,40.38,40.3,40.33,35100.0
2007-09-14 15:50:00,40.34,40.41,40.34,40.36,28800.0,40.34,40.41,40.34,40.36,28800.0
2007-09-14 15:55:00,40.38,40.42,40.31,40.4,43200.0,40.38,40.42,40.31,40.4,43200.0
2007-09-17 09:30:00,40.04,40.3,39.78,39.82,33000.0,40.04,40.3,39.78,39.82,33000.0
2007-09-17 09:35:00,39.82,39.94,39.7,39.75,27600.0,39.82,39.94,39.7,39.75,27600.0
2007-09-17 09:40:00,39.72,39.72,39.52,39.55,22200.0,39.72,39.72,39.52,39.55,22200.0
2007-09-17 09:45:00,39.55,39.59,39.32,39.53,31800.0,39.55,39.59,39.32,39.53,31800.0
2007-09-17 09:50:00,39.47,39.47,38.96,38.96,65100.0,39.47,39.47,38.96,38.96,65100.0
2007-09-17 09:55:00,38.93,39.1,38.76,38.84,54300.0,38.93,39.1,38.76,38.84,54300.0
2007-09-17 10:00:00,38.76,38.85,38.6,38.66,45000.0,38.76,38.85,38.6,38.66,45000.0
2007-09-17 10:05:00,38.71,38.79,38.34,38.41,57100.0,38.71,38.79,38.34,38.41,57100.0
2007-09-17 10:10:00,38.36,38.6,38.36,38.52,35900.0,38.36,38.6,38.36,38.52,35900.0
2007-09-17 10:15:00,38.55,38.78,38.54,38.71,25300.0,38.55,38.78,38.54,38.71,25300.0
2007-09-17 10:20:00,38.71,38.82,38.62,38.76,23700.0,38.71,38.82,38.62,38.76,23700.0
2007-09-17 10:25:00,38.81,38.81,38.42,38.47,24900.0,38.81,38.81,38.42,38.47,24900.0
2007-09-17 10:30:00,38.47,38.48,38.29,38.39,20500.0,38.47,38.48,38.29,38.39,20500.0
2007-09-17 10:35:00,38.44,38.54,38.31,38.53,17500.0,38.44,38.54,38.31,38.53,17500.0
2007-09-17 10:40:00,38.54,38.69,38.54,38.68,15200.0,38.54,38.69,38.54,38.68,15200.0
2007-09-17 10:45:00,38.67,38.77,38.65,38.76,19300.0,38.67,38.77,38.65,38.76,19300.0
2007-09-17 10:50:00,38.8,38.9,38.7,38.7,24000.0,38.8,38.9,38.7,38.7,24000.0
2007-09-17 10:55:00,38.71,38.71,38.52,38.52,17800.0,38.71,38.71,38.52,38.52,17800.0
2007-09-17 11:00:00,38.54,38.76,38.53,38.76,11400.0,38.54,38.76,38.53,38.76,11400.0
2007-09-17 11:05:00,38.75,38.86,38.75,38.79,11700.0,38.75,38.86,38.75,38.79,11700.0
2007-09-17 11:10:00,38.77,38.93,38.74,38.75,33500.0,38.77,38.93,38.74,38.75,33500.0
2007-09-17 11:15:00,38.77,38.78,38.72,38.76,7100.0,38.77,38.78,38.72,38.76,7100.0
2007-09-17 11:20:00,38.76,38.83,38.75,38.83,5400.0,38.76,38.83,38.75,38.83,5400.0
2007-09-17 11:25:00,38.78,38.83,38.77,38.77,7100.0,38.78,38.83,38.77,38.77,7100.0
2007-09-17 11:30:00,38.77,38.79,38.77,38.79,8900.0,38.77,38.79,38.77,38.79,8900.0
2007-09-17 11:35:00,38.77,38.9,38.77,38.85,22100.0,38.77,38.9,38.77,38.85,22100.0
2007-09-17 11:40:00,38.85,38.9,38.8,38.8,15800.0,38.85,38.9,38.8,38.8,15800.0
2007-09-17 11:45:00,38.83,38.92,38.77,38.86,27400.0,38.83,38.92,38.77,38.86,27400.0
2007-09-17 11:50:00,38.84,38.87,38.77,38.79,16300.0,38.84,38.87,38.77,38.79,16300.0
2007-09-17 11:55:00,38.8,38.84,38.66,38.67,10500.0,38.8,38.84,38.66,38.67,10500.0
2007-09-17 12:00:00,38.68,38.74,38.68,38.74,7900.0,38.68,38.74,38.68,38.74,7900.0
2007-09-17 12:05:00,38.76,38.78,38.7,38.76,9600.0,38.76,38.78,38.7,38.76,9600.0
2007-09-17 12:10:00,38.73,38.84,38.71,38.84,8500.0,38.73,38.84,38.71,38.84,8500.0
2007-09-17 12:15:00,38.84,38.85,38.81,38.83,7700.0,38.84,38.85,38.81,38.83,7700.0
2007-09-17 12:20:00,38.82,38.83,38.74,38.75,7800.0,38.82,38.83,38.74,38.75,7800.0
2007-09-17 12:25:00,38.75,38.79,38.7,38.77,7100.0,38.75,38.79,38.7,38.77,7100.0
2007-09-17 12:30:00,38.78,38.81,38.73,38.76,6200.0,38.78,38.81,38.73,38.76,6200.0
2007-09-17 12:35:00,38.8,38.83,38.75,38.79,6200.0,38.8,38.83,38.75,38.79,6200.0
2007-09-17 12:40:00,38.79,38.82,38.78,38.78,700.0,38.79,38.82,38.78,38.78,700.0
2007-09-17 12:45:00,38.77,38.84,38.77,38.82,5400.0,38.77,38.84,38.77,38.82,5400.0
2007-09-17 12:50:00,38.79,38.84,38.78,38.84,11400.0,38.79,38.84,38.78,38.84,11400.0
2007-09-17 12:55:00,38.84,39.07,38.81,39.05,9900.0,38.84,39.07,38.81,39.05,9900.0
2007-09-17 13:00:00,39.04,39.04,38.88,39.01,14500.0,39.04,39.04,38.88,39.01,14500.0
2007-09-17 13:05:00,39.05,39.05,38.99,39.02,4400.0,39.05,39.05,38.99,39.02,4400.0
2007-09-17 13:10:00,39.03,39.08,38.94,39.02,11300.0,39.03,39.08,38.94,39.02,11300.0
2007-09-17 13:15:00,39.02,39.04,38.95,38.98,4400.0,39.02,39.04,38.95,38.98,4400.0
2007-09-17 13:20:00,39.0,39.0,38.9,38.95,4100.0,39.0,39.0,38.9,38.95,4100.0
2007-09-17 13:25:00,38.93,38.93,38.85,38.86,2700.0,38.93,38.93,38.85,38.86,2700.0
2007-09-17 13:30:00,38.86,38.88,38.85,38.86,8200.0,38.86,38.88,38.85,38.86,8200.0
2007-09-17 13:35:00,38.85,38.89,38.8,38.87,13700.0,38.85,38.89,38.8,38.87,13700.0
2007-09-17 13:40:00,38.88,38.89,38.81,38.88,12700.0,38.88,38.89,38.81,38.88,12700.0
2007-09-17 13:45:00,38.86,38.89,38.85,38.87,1200.0,38.86,38.89,38.85,38.87,1200.0
2007-09-17 13:50:00,38.84,38.86,38.8,38.8,5800.0,38.84,38.86,38.8,38.8,5800.0
2007-09-17 13:55:00,38.8,38.8,38.72,38.72,11600.0,38.8,38.8,38.72,38.72,11600.0
2007-09-17 14:00:00,38.71,38.73,38.69,38.7,17500.0,38.71,38.73,38.69,38.7,17500.0
2007-09-17 14:05:00,38.72,38.72,38.56,38.56,12500.0,38.72,38.72,38.56,38.56,12500.0
2007-09-17 14:10:00,38.56,38.58,38.5,38.55,14100.0,38.56,38.58,38.5,38.55,14100.0
2007-09-17 14:15:00,38.53,38.56,38.5,38.53,15600.0,38.53,38.56,38.5,38.53,15600.0
2007-09-17 14:20:00,38.55,38.62,38.53,38.59,8500.0,38.55,38.62,38.53,38.59,8500.0
2007-09-17 14:25:00,38.58,38.65,38.55,38.56,9300.0,38.58,38.65,38.55,38.56,9300.0
2007-09-17 14:30:00,38.55,38.64,38.55,38.63,10600.0,38.55,38.64,38.55,38.63,10600.0
2007-09-17 14:35:00,38.63,38.65,38.63,38.64,7100.0,38.63,38.65,38.63,38.64,7100.0
2007-09-17 14:40:00,38.66,38.72,38.62,38.62,10900.0,38.66,38.72,38.62,38.62,10900.0
2007-09-17 14:45:00,38.61,38.66,38.6,38.62,20600.0,38.61,38.66,38.6,38.62,20600.0
2007-09-17 14:50:00,38.6,38.61,38.59,38.59,7200.0,38.6,38.61,38.59,38.59,7200.0
2007-09-17 14:55:00,38.6,38.65,38.58,38.58,10300.0,38.6,38.65,38.58,38.58,10300.0
2007-09-17 15:00:00,38.58,38.58,38.54,38.54,12900.0,38.58,38.58,38.54,38.54,12900.0
2007-09-17 15:05:00,38.54,38.55,38.53,38.54,6800.0,38.54,38.55,38.53,38.54,6800.0
2007-09-17 15:10:00,38.55,38.65,38.54,38.65,15200.0,38.55,38.65,38.54,38.65,15200.0
2007-09-17 15:15:00,38.63,38.72,38.62,38.7,14100.0,38.63,38.72,38.62,38.7,14100.0
2007-09-17 15:20:00,38.71,38.73,38.62,38.66,12700.0,38.71,38.73,38.62,38.66,12700.0
2007-09-17 15:25:00,38.68,38.68,38.54,38.55,14900.0,38.68,38.68,38.54,38.55,14900.0
2007-09-17 15:30:00,38.54,38.6,38.5,38.6,16700.0,38.54,38.6,38.5,38.6,16700.0
2007-09-17 15:35:00,38.59,38.63,38.56,38.56,11500.0,38.59,38.63,38.56,38.56,11500.0
2007-09-17 15:40:00,38.55,38.56,38.46,38.47,19600.0,38.55,38.56,38.46,38.47,19600.0
2007-09-17 15:45:00,38.47,38.53,38.47,38.52,17200.0,38.47,38.53,38.47,38.52,17200.0
2007-09-17 15:50:00,38.52,38.53,38.47,38.5,38800.0,38.52,38.53,38.47,38.5,38800.0
2007-09-17 15:55:00,38.5,38.51,38.38,38.39,54100.0,38.5,38.51,38.38,38.39,54100.0
2007-09-18 09:30:00,38.71,39.23,38.67,39.23,27100.0,38.71,39.23,38.67,39.23,27100.0
2007-09-18 09:35:00,39.25,39.4,39.04,39.18,24600.0,39.25,39.4,39.04,39.18,24600.0
2007-09-18 09:40:00,39.16,39.16,39.04,39.07,4700.0,39.16,39.16,39.04,39.07,4700.0
2007-09-18 09:45:00,39.06,39.08,38.99,39.02,11000.0,39.06,39.08,38.99,39.02,11000.0
2007-09-18 09:50:00,39.0,39.02,38.9,39.01,11900.0,39.0,39.02,38.9,39.01,11900.0
2007-09-18 09:55:00,39.02,39.05,38.94,39.03,16900.0,39.02,39.05,38.94,39.03,16900.0
2007-09-18 10:00:00,39.03,39.03,38.89,38.98,7800.0,39.03,39.03,38.89,38.98,7800.0
2007-09-18 10:05:00,38.97,39.0,38.96,38.99,10200.0,38.97,39.0,38.96,38.99,10200.0
2007-09-18 10:10:00,38.98,38.98,38.9,38.93,7700.0,38.98,38.98,38.9,38.93,7700.0
2007-09-18 10:15:00,38.91,38.91,38.87,38.9,6200.0,38.91,38.91,38.87,38.9,6200.0
2007-09-18 10:20:00,38.87,38.93,38.8,38.8,11500.0,38.87,38.93,38.8,38.8,11500.0
2007-09-18 10:25:00,38.82,38.86,38.79,38.86,3600.0,38.82,38.86,38.79,38.86,3600.0
2007-09-18 10:30:00,38.88,39.0,38.88,39.0,5900.0,38.88,39.0,38.88,39.0,5900.0
2007-09-18 10:35:00,39.0,39.0,38.9,38.93,5400.0,39.0,39.0,38.9,38.93,5400.0
2007-09-18 10:40:00,38.93,39.04,38.93,39.02,9300.0,38.93,39.04,38.93,39.02,9300.0
2007-09-18 10:45:00,39.02,39.04,39.01,39.03,7600.0,39.02,39.04,39.01,39.03,7600.0
2007-09-18 10:50:00,39.04,39.04,39.01,39.02,7600.0,39.04,39.04,39.01,39.02,7600.0
2007-09-18 10:55:00,39.0,39.0,38.94,38.98,13800.0,39.0,39.0,38.94,38.98,13800.0
2007-09-18 11:00:00,38.96,39.04,38.92,39.04,18200.0,38.96,39.04,38.92,39.04,18200.0
2007-09-18 11:05:00,39.04,39.08,39.03,39.08,12300.0,39.04,39.08,39.03,39.08,12300.0
2007-09-18 11:10:00,39.08,39.14,39.07,39.14,11400.0,39.08,39.14,39.07,39.14,11400.0
2007-09-18 11:15:00,39.14,39.21,39.13,39.19,9300.0,39.14,39.21,39.13,39.19,9300.0
2007-09-18 11:20:00,39.19,39.28,39.19,39.21,17100.0,39.19,39.28,39.19,39.21,17100.0
2007-09-18 11:25:00,39.25,39.25,39.1,39.12,34400.0,39.25,39.25,39.1,39.12,34400.0
2007-09-18 11:30:00,39.12,39.12,39.0,39.01,54200.0,39.12,39.12,39.0,39.01,54200.0
2007-09-18 11:35:00,39.03,39.03,38.9,38.91,14600.0,39.03,39.03,38.9,38.91,14600.0
2007-09-18 11:40:00,38.9,38.92,38.88,38.9,9000.0,38.9,38.92,38.88,38.9,9000.0
2007-09-18 11:45:00,38.92,38.92,38.9,38.91,6300.0,38.92,38.92,38.9,38.91,6300.0
2007-09-18 11:50:00,38.9,38.91,38.88,38.91,10200.0,38.9,38.91,38.88,38.91,10200.0
2007-09-18 11:55:00,38.91,38.94,38.9,38.93,8500.0,38.91,38.94,38.9,38.93,8500.0
2007-09-18 12:00:00,38.91,38.94,38.9,38.9,4100.0,38.91,38.94,38.9,38.9,4100.0
2007-09-18 12:05:00,38.89,38.9,38.77,38.79,15500.0,38.89,38.9,38.77,38.79,15500.0
2007-09-18 12:10:00,38.78,38.79,38.51,38.61,59000.0,38.78,38.79,38.51,38.61,59000.0
2007-09-18 12:15:00,38.58,38.7,38.58,38.7,9400.0,38.58,38.7,38.58,38.7,9400.0
2007-09-18 12:20:00,38.69,38.7,38.65,38.67,16200.0,38.69,38.7,38.65,38.67,16200.0
2007-09-18 12:25:00,38.68,38.68,38.56,38.56,13900.0,38.68,38.68,38.56,38.56,13900.0
2007-09-18 12:30:00,38.55,38.56,38.48,38.54,24000.0,38.55,38.56,38.48,38.54,24000.0
2007-09-18 12:35:00,38.55,38.55,38.48,38.49,13600.0,38.55,38.55,38.48,38.49,13600.0
2007-09-18 12:40:00,38.49,38.5,38.44,38.45,14100.0,38.49,38.5,38.44,38.45,14100.0
2007-09-18 12:45:00,38.44,38.49,38.44,38.48,2100.0,38.44,38.49,38.44,38.48,2100.0
2007-09-18 12:50:00,38.48,38.5,38.46,38.46,6300.0,38.48,38.5,38.46,38.46,6300.0
2007-09-18 12:55:00,38.49,38.52,38.46,38.49,3200.0,38.49,38.52,38.46,38.49,3200.0
2007-09-18 13:00:00,38.47,38.5,38.45,38.46,10200.0,38.47,38.5,38.45,38.46,10200.0
2007-09-18 13:05:00,38.46,38.46,38.33,38.33,8800.0,38.46,38.46,38.33,38.33,8800.0
2007-09-18 13:10:00,38.37,38.44,38.34,38.44,6500.0,38.37,38.44,38.34,38.44,6500.0
2007-09-18 13:15:00,38.45,38.53,38.45,38.47,9600.0,38.45,38.53,38.45,38.47,9600.0
2007-09-18 13:20:00,38.5,38.51,38.45,38.46,3600.0,38.5,38.51,38.45,38.46,3600.0
2007-09-18 13:25:00,38.47,38.47,38.4,38.4,7300.0,38.47,38.47,38.4,38.4,7300.0
2007-09-18 13:30:00,38.4,38.4,38.37,38.38,11300.0,38.4,38.4,38.37,38.38,11300.0
2007-09-18 13:35:00,38.4,38.4,38.36,38.39,5900.0,38.4,38.4,38.36,38.39,5900.0
2007-09-18 13:40:00,38.37,38.42,38.37,38.38,6300.0,38.37,38.42,38.37,38.38,6300.0
2007-09-18 13:45:00,38.38,38.44,38.37,38.38,6200.0,38.38,38.44,38.37,38.38,6200.0
2007-09-18 13:50:00,38.39,38.43,38.39,38.41,1200.0,38.39,38.43,38.39,38.41,1200.0
2007-09-18 13:55:00,38.43,38.47,38.41,38.46,4800.0,38.43,38.47,38.41,38.46,4800.0
2007-09-18 14:00:00,38.46,38.47,38.4,38.42,6200.0,38.46,38.47,38.4,38.42,6200.0
2007-09-18 14:05:00,38.42,38.43,38.37,38.4,7600.0,38.42,38.43,38.37,38.4,7600.0
2007-09-18 14:10:00,38.41,38.49,38.38,38.49,7900.0,38.41,38.49,38.38,38.49,7900.0
2007-09-18 14:15:00,38.48,38.91,38.48,38.76,51900.0,38.48,38.91,38.48,38.76,51900.0
2007-09-18 14:20:00,38.76,38.76,38.56,38.7,73900.0,38.76,38.76,38.56,38.7,73900.0
2007-09-18 14:25:00,38.7,38.79,38.56,38.62,43900.0,38.7,38.79,38.56,38.62,43900.0
2007-09-18 14:30:00,38.66,38.9,38.66,38.9,12200.0,38.66,38.9,38.66,38.9,12200.0
2007-09-18 14:35:00,38.9,39.26,38.9,39.18,37100.0,38.9,39.26,38.9,39.18,37100.0
2007-09-18 14:40:00,39.19,39.38,39.11,39.26,32600.0,39.19,39.38,39.11,39.26,32600.0
2007-09-18 14:45:00,39.26,39.34,39.19,39.26,11600.0,39.26,39.34,39.19,39.26,11600.0
2007-09-18 14:50:00,39.27,39.3,39.18,39.21,9200.0,39.27,39.3,39.18,39.21,9200.0
2007-09-18 14:55:00,39.22,39.24,39.14,39.2,14400.0,39.22,39.24,39.14,39.2,14400.0
2007-09-18 15:00:00,39.2,39.2,38.97,39.0,33100.0,39.2,39.2,38.97,39.0,33100.0
2007-09-18 15:05:00,39.0,39.08,38.97,39.04,10100.0,39.0,39.08,38.97,39.04,10100.0
2007-09-18 15:10:00,39.07,39.1,38.92,38.95,32100.0,39.07,39.1,38.92,38.95,32100.0
2007-09-18 15:15:00,38.9,38.97,38.83,38.85,13500.0,38.9,38.97,38.83,38.85,13500.0
2007-09-18 15:20:00,38.9,38.94,38.85,38.92,13500.0,38.9,38.94,38.85,38.92,13500.0
2007-09-18 15:25:00,38.91,38.93,38.87,38.87,8000.0,38.91,38.93,38.87,38.87,8000.0
2007-09-18 15:30:00,38.91,38.97,38.8,38.93,32700.0,38.91,38.97,38.8,38.93,32700.0
2007-09-18 15:35:00,38.93,39.02,38.86,38.87,27500.0,38.93,39.02,38.86,38.87,27500.0
2007-09-18 15:40:00,38.94,39.07,38.92,39.0,14100.0,38.94,39.07,38.92,39.0,14100.0
2007-09-18 15:45:00,39.01,39.11,38.67,39.04,29100.0,39.01,39.11,38.67,39.04,29100.0
2007-09-18 15:50:00,39.08,39.24,39.04,39.22,42000.0,39.08,39.24,39.04,39.22,42000.0
2007-09-18 15:55:00,39.22,39.37,39.21,39.37,59400.0,39.22,39.37,39.21,39.37,59400.0
2007-09-19 09:30:00,39.33,39.97,39.18,39.9,47600.0,39.33,39.97,39.18,39.9,47600.0
2007-09-19 09:35:00,39.89,39.89,39.72,39.87,8700.0,39.89,39.89,39.72,39.87,8700.0
2007-09-19 09:40:00,39.81,39.86,39.8,39.85,7200.0,39.81,39.86,39.8,39.85,7200.0
2007-09-19 09:45:00,39.87,39.89,39.73,39.76,12500.0,39.87,39.89,39.73,39.76,12500.0
2007-09-19 09:50:00,39.73,39.8,39.7,39.8,7800.0,39.73,39.8,39.7,39.8,7800.0
2007-09-19 09:55:00,39.78,39.8,39.75,39.75,4700.0,39.78,39.8,39.75,39.75,4700.0
2007-09-19 10:00:00,39.78,39.8,39.69,39.73,14800.0,39.78,39.8,39.69,39.73,14800.0
2007-09-19 10:05:00,39.79,39.85,39.64,39.73,16500.0,39.79,39.85,39.64,39.73,16500.0
2007-09-19 10:10:00,39.74,39.99,39.74,39.98,25100.0,39.74,39.99,39.74,39.98,25100.0
2007-09-19 10:15:00,39.98,40.05,39.97,40.03,16100.0,39.98,40.05,39.97,40.03,16100.0
2007-09-19 10:20:00,40.02,40.1,39.97,40.02,27500.0,40.02,40.1,39.97,40.02,27500.0
2007-09-19 10:25:00,40.02,40.1,40.02,40.08,13400.0,40.02,40.1,40.02,40.08,13400.0
2007-09-19 10:30:00,40.08,40.1,39.96,39.96,9400.0,40.08,40.1,39.96,39.96,9400.0
2007-09-19 10:35:00,39.99,40.05,39.94,39.95,13300.0,39.99,40.05,39.94,39.95,13300.0
2007-09-19 10:40:00,39.92,40.03,39.91,40.0,20300.0,39.92,40.03,39.91,40.0,20300.0
2007-09-19 10:45:00,40.0,40.0,39.93,39.93,13700.0,40.0,40.0,39.93,39.93,13700.0
2007-09-19 10:50:00,39.96,40.02,39.91,40.0,15200.0,39.96,40.02,39.91,40.0,15200.0
2007-09-19 10:55:00,39.99,40.1,39.97,40.05,12400.0,39.99,40.1,39.97,40.05,12400.0
2007-09-19 11:00:00,40.08,40.1,40.04,40.04,9600.0,40.08,40.1,40.04,40.04,9600.0
2007-09-19 11:05:00,40.05,40.05,39.95,39.99,15400.0,40.05,40.05,39.95,39.99,15400.0
2007-09-19 11:10:00,39.99,40.06,39.99,40.04,10000.0,39.99,40.06,39.99,40.04,10000.0
2007-09-19 11:15:00,40.03,40.06,39.95,40.01,17300.0,40.03,40.06,39.95,40.01,17300.0
2007-09-19 11:20:00,40.01,40.01,39.87,39.87,6500.0,40.01,40.01,39.87,39.87,6500.0
2007-09-19 11:25:00,39.88,39.88,39.79,39.87,9900.0,39.88,39.88,39.79,39.87,9900.0
2007-09-19 11:30:00,39.88,39.92,39.87,39.9,7300.0,39.88,39.92,39.87,39.9,7300.0
2007-09-19 11:35:00,39.91,39.91,39.79,39.85,7000.0,39.91,39.91,39.79,39.85,7000.0
2007-09-19 11:40:00,39.85,39.92,39.76,39.83,27600.0,39.85,39.92,39.76,39.83,27600.0
2007-09-19 11:45:00,39.82,39.82,39.3,39.34,74900.0,39.82,39.82,39.3,39.34,74900.0
2007-09-19 11:50:00,39.34,39.52,38.29,38.43,142200.0,39.34,39.52,38.29,38.43,142200.0
2007-09-19 11:55:00,38.51,38.53,37.33,37.8,312900.0,38.51,38.53,37.33,37.8,312900.0
2007-09-19 12:00:00,37.79,39.03,37.74,38.81,418000.0,37.79,39.03,37.74,38.81,418000.0
2007-09-19 12:05:00,38.82,39.01,38.63,38.7,257000.0,38.82,39.01,38.63,38.7,257000.0
2007-09-19 12:10:00,38.69,38.72,38.5,38.55,120600.0,38.69,38.72,38.5,38.55,120600.0
2007-09-19 12:15:00,38.55,38.56,38.23,38.25,97700.0,38.55,38.56,38.23,38.25,97700.0
2007-09-19 12:20:00,38.26,38.3,37.87,38.15,97300.0,38.26,38.3,37.87,38.15,97300.0
2007-09-19 12:25:00,38.11,38.35,38.09,38.28,30800.0,38.11,38.35,38.09,38.28,30800.0
2007-09-19 12:30:00,38.29,38.35,38.13,38.31,59000.0,38.29,38.35,38.13,38.31,59000.0
2007-09-19 12:35:00,38.32,38.4,38.32,38.34,32500.0,38.32,38.4,38.32,38.34,32500.0
2007-09-19 12:40:00,38.34,38.34,38.22,38.24,15700.0,38.34,38.34,38.22,38.24,15700.0
2007-09-19 12:45:00,38.24,38.26,38.17,38.21,16600.0,38.24,38.26,38.17,38.21,16600.0
2007-09-19 12:50:00,38.21,38.27,38.19,38.27,10600.0,38.21,38.27,38.19,38.27,10600.0
2007-09-19 12:55:00,38.26,38.34,38.24,38.3,25700.0,38.26,38.34,38.24,38.3,25700.0
2007-09-19 13:00:00,38.3,38.35,38.24,38.25,27300.0,38.3,38.35,38.24,38.25,27300.0
2007-09-19 13:05:00,38.25,38.35,38.23,38.25,18900.0,38.25,38.35,38.23,38.25,18900.0
2007-09-19 13:10:00,38.3,38.3,38.18,38.25,31200.0,38.3,38.3,38.18,38.25,31200.0
2007-09-19 13:15:00,38.25,38.29,38.23,38.27,14900.0,38.25,38.29,38.23,38.27,14900.0
2007-09-19 13:20:00,38.29,38.4,38.26,38.3,22600.0,38.29,38.4,38.26,38.3,22600.0
2007-09-19 13:25:00,38.28,38.44,38.28,38.41,30800.0,38.28,38.44,38.28,38.41,30800.0
2007-09-19 13:30:00,38.41,38.7,38.4,38.7,58200.0,38.41,38.7,38.4,38.7,58200.0
2007-09-19 13:35:00,38.69,38.98,38.69,38.93,56200.0,38.69,38.98,38.69,38.93,56200.0
2007-09-19 13:40:00,38.93,39.15,38.91,39.08,65300.0,38.93,39.15,38.91,39.08,65300.0
2007-09-19 13:45:00,39.07,39.2,39.0,39.17,29700.0,39.07,39.2,39.0,39.17,29700.0
2007-09-19 13:50:00,39.15,39.24,39.14,39.18,23000.0,39.15,39.24,39.14,39.18,23000.0
2007-09-19 13:55:00,39.18,39.2,38.9,39.06,27900.0,39.18,39.2,38.9,39.06,27900.0
2007-09-19 14:00:00,39.05,39.05,38.54,38.63,30600.0,39.05,39.05,38.54,38.63,30600.0
2007-09-19 14:05:00,38.58,38.7,38.49,38.62,15200.0,38.58,38.7,38.49,38.62,15200.0
2007-09-19 14:10:00,38.6,38.65,38.58,38.61,10700.0,38.6,38.65,38.58,38.61,10700.0
2007-09-19 14:15:00,38.61,38.63,38.44,38.56,8900.0,38.61,38.63,38.44,38.56,8900.0
2007-09-19 14:20:00,38.53,38.55,38.46,38.5,13600.0,38.53,38.55,38.46,38.5,13600.0
2007-09-19 14:25:00,38.5,38.63,38.5,38.54,10300.0,38.5,38.63,38.5,38.54,10300.0
2007-09-19 14:30:00,38.56,38.8,38.56,38.75,10600.0,38.56,38.8,38.56,38.75,10600.0
2007-09-19 14:35:00,38.73,38.76,38.67,38.71,8300.0,38.73,38.76,38.67,38.71,8300.0
2007-09-19 14:40:00,38.74,38.88,38.71,38.81,15500.0,38.74,38.88,38.71,38.81,15500.0
2007-09-19 14:45:00,38.85,38.85,38.75,38.79,11300.0,38.85,38.85,38.75,38.79,11300.0
2007-09-19 14:50:00,38.78,38.86,38.77,38.86,24300.0,38.78,38.86,38.77,38.86,24300.0
2007-09-19 14:55:00,38.85,38.91,38.82,38.87,10600.0,38.85,38.91,38.82,38.87,10600.0
2007-09-19 15:00:00,38.86,38.94,38.86,38.9,16000.0,38.86,38.94,38.86,38.9,16000.0
2007-09-19 15:05:00,38.9,39.0,38.89,38.93,16100.0,38.9,39.0,38.89,38.93,16100.0
2007-09-19 15:10:00,38.93,38.99,38.91,38.93,9900.0,38.93,38.99,38.91,38.93,9900.0
2007-09-19 15:15:00,38.94,38.99,38.92,38.94,17800.0,38.94,38.99,38.92,38.94,17800.0
2007-09-19 15:20:00,38.94,38.95,38.91,38.92,12900.0,38.94,38.95,38.91,38.92,12900.0
2007-09-19 15:25:00,38.9,38.9,38.78,38.78,15600.0,38.9,38.9,38.78,38.78,15600.0
2007-09-19 15:30:00,38.76,38.83,38.74,38.8,21900.0,38.76,38.83,38.74,38.8,21900.0
2007-09-19 15:35:00,38.78,38.79,38.7,38.76,28300.0,38.78,38.79,38.7,38.76,28300.0
2007-09-19 15:40:00,38.71,38.78,38.71,38.78,13200.0,38.71,38.78,38.71,38.78,13200.0
2007-09-19 15:45:00,38.77,38.78,38.7,38.71,17400.0,38.77,38.78,38.7,38.71,17400.0
2007-09-19 15:50:00,38.71,38.72,38.65,38.72,21200.0,38.71,38.72,38.65,38.72,21200.0
2007-09-19 15:55:00,38.72,38.73,38.69,38.71,24500.0,38.72,38.73,38.69,38.71,24500.0
2007-09-20 09:30:00,38.37,38.87,38.33,38.7,37300.0,38.37,38.87,38.33,38.7,37300.0
2007-09-20 09:35:00,38.68,38.72,38.41,38.57,19700.0,38.68,38.72,38.41,38.57,19700.0
2007-09-20 09:40:00,38.61,38.72,38.45,38.71,24900.0,38.61,38.72,38.45,38.71,24900.0
2007-09-20 09:45:00,38.8,38.93,38.78,38.81,7200.0,38.8,38.93,38.78,38.81,7200.0
2007-09-20 09:50:00,38.8,38.8,38.47,38.7,35500.0,38.8,38.8,38.47,38.7,35500.0
2007-09-20 09:55:00,38.7,38.91,38.6,38.82,33900.0,38.7,38.91,38.6,38.82,33900.0
2007-09-20 10:00:00,38.82,39.18,38.71,39.11,24100.0,38.82,39.18,38.71,39.11,24100.0
2007-09-20 10:05:00,39.16,39.32,39.15,39.3,11500.0,39.16,39.32,39.15,39.3,11500.0
2007-09-20 10:10:00,39.26,39.3,39.22,39.3,6300.0,39.26,39.3,39.22,39.3,6300.0
2007-09-20 10:15:00,39.3,39.3,39.25,39.3,3800.0,39.3,39.3,39.25,39.3,3800.0
2007-09-20 10:20:00,39.28,39.33,39.26,39.26,8200.0,39.28,39.33,39.26,39.26,8200.0
2007-09-20 10:25:00,39.3,39.31,39.22,39.22,6800.0,39.3,39.31,39.22,39.22,6800.0
2007-09-20 10:30:00,39.18,39.2,38.79,39.1,15600.0,39.18,39.2,38.79,39.1,15600.0
2007-09-20 10:35:00,39.13,39.14,39.08,39.08,3800.0,39.13,39.14,39.08,39.08,3800.0
2007-09-20 10:40:00,39.07,39.11,38.95,38.95,13800.0,39.07,39.11,38.95,38.95,13800.0
2007-09-20 10:45:00,38.97,39.0,38.97,38.97,13000.0,38.97,39.0,38.97,38.97,13000.0
2007-09-20 10:50:00,38.97,39.05,38.94,39.05,15300.0,38.97,39.05,38.94,39.05,15300.0
2007-09-20 10:55:00,39.04,39.08,38.98,39.05,7700.0,39.04,39.08,38.98,39.05,7700.0
2007-09-20 11:00:00,39.04,39.14,39.02,39.14,5600.0,39.04,39.14,39.02,39.14,5600.0
2007-09-20 11:05:00,39.15,39.28,39.1,39.28,10600.0,39.15,39.28,39.1,39.28,10600.0
2007-09-20 11:10:00,39.25,39.31,39.18,39.3,12800.0,39.25,39.31,39.18,39.3,12800.0
2007-09-20 11:15:00,39.3,39.31,39.25,39.25,14500.0,39.3,39.31,39.25,39.25,14500.0
2007-09-20 11:20:00,39.24,39.25,39.2,39.22,3100.0,39.24,39.25,39.2,39.22,3100.0
2007-09-20 11:25:00,39.22,39.22,39.1,39.16,6700.0,39.22,39.22,39.1,39.16,6700.0
2007-09-20 11:30:00,39.16,39.16,39.05,39.05,3600.0,39.16,39.16,39.05,39.05,3600.0
2007-09-20 11:35:00,39.07,39.16,39.05,39.12,14200.0,39.07,39.16,39.05,39.12,14200.0
2007-09-20 11:40:00,39.1,39.13,39.1,39.13,1800.0,39.1,39.13,39.1,39.13,1800.0
2007-09-20 11:45:00,39.14,39.18,39.13,39.13,3900.0,39.14,39.18,39.13,39.13,3900.0
2007-09-20 11:50:00,39.12,39.21,39.12,39.16,7100.0,39.12,39.21,39.12,39.16,7100.0
2007-09-20 11:55:00,39.16,39.22,39.15,39.22,2500.0,39.16,39.22,39.15,39.22,2500.0
2007-09-20 12:00:00,39.21,39.26,39.21,39.25,7000.0,39.21,39.26,39.21,39.25,7000.0
2007-09-20 12:05:00,39.23,39.23,39.19,39.23,8000.0,39.23,39.23,39.19,39.23,8000.0
2007-09-20 12:10:00,39.22,39.23,39.19,39.22,9000.0,39.22,39.23,39.19,39.22,9000.0
2007-09-20 12:15:00,39.23,39.24,39.2,39.23,5000.0,39.23,39.24,39.2,39.23,5000.0
2007-09-20 12:20:00,39.22,39.23,39.2,39.21,6100.0,39.22,39.23,39.2,39.21,6100.0
2007-09-20 12:25:00,39.22,39.23,39.16,39.2,17200.0,39.22,39.23,39.16,39.2,17200.0
2007-09-20 12:30:00,39.2,39.21,39.19,39.2,12000.0,39.2,39.21,39.19,39.2,12000.0
2007-09-20 12:35:00,39.2,39.23,39.18,39.23,10200.0,39.2,39.23,39.18,39.23,10200.0
2007-09-20 12:40:00,39.24,39.28,39.24,39.28,6000.0,39.24,39.28,39.24,39.28,6000.0
2007-09-20 12:45:00,39.27,39.3,39.2,39.21,3400.0,39.27,39.3,39.2,39.21,3400.0
2007-09-20 12:50:00,39.21,39.3,39.17,39.28,4300.0,39.21,39.3,39.17,39.28,4300.0
2007-09-20 12:55:00,39.3,39.3,39.28,39.3,4600.0,39.3,39.3,39.28,39.3,4600.0
2007-09-20 13:00:00,39.29,39.29,39.23,39.24,3100.0,39.29,39.29,39.23,39.24,3100.0
2007-09-20 13:05:00,39.26,39.27,39.23,39.25,3200.0,39.26,39.27,39.23,39.25,3200.0
2007-09-20 13:10:00,39.25,39.26,39.22,39.26,2200.0,39.25,39.26,39.22,39.26,2200.0
2007-09-20 13:15:00,39.29,39.3,39.25,39.27,4100.0,39.29,39.3,39.25,39.27,4100.0
2007-09-20 13:20:00,39.25,39.27,39.19,39.19,6900.0,39.25,39.27,39.19,39.19,6900.0
2007-09-20 13:25:00,39.18,39.18,39.14,39.18,6900.0,39.18,39.18,39.14,39.18,6900.0
2007-09-20 13:30:00,39.19,39.3,39.18,39.25,13000.0,39.19,39.3,39.18,39.25,13000.0
2007-09-20 13:35:00,39.25,39.28,38.96,39.0,30200.0,39.25,39.28,38.96,39.0,30200.0
2007-09-20 13:40:00,39.0,39.0,38.93,38.96,10200.0,39.0,39.0,38.93,38.96,10200.0
2007-09-20 13:45:00,38.96,39.0,38.96,38.98,8200.0,38.96,39.0,38.96,38.98,8200.0
2007-09-20 13:50:00,38.98,39.01,38.97,39.01,8500.0,38.98,39.01,38.97,39.01,8500.0
2007-09-20 13:55:00,38.98,39.02,38.89,38.99,17300.0,38.98,39.02,38.89,38.99,17300.0
2007-09-20 14:00:00,38.97,39.0,38.93,38.93,5000.0,38.97,39.0,38.93,38.93,5000.0
2007-09-20 14:05:00,38.92,38.95,38.89,38.91,24900.0,38.92,38.95,38.89,38.91,24900.0
2007-09-20 14:10:00,38.92,38.95,38.9,38.9,5000.0,38.92,38.95,38.9,38.9,5000.0
2007-09-20 14:15:00,38.9,38.96,38.9,38.92,8100.0,38.9,38.96,38.9,38.92,8100.0
2007-09-20 14:20:00,38.94,39.0,38.9,38.92,14500.0,38.94,39.0,38.9,38.92,14500.0
2007-09-20 14:25:00,38.9,38.94,38.87,38.9,19400.0,38.9,38.94,38.87,38.9,19400.0
2007-09-20 14:30:00,38.9,38.96,38.86,38.88,9400.0,38.9,38.96,38.86,38.88,9400.0
2007-09-20 14:35:00,38.85,38.85,38.78,38.85,8900.0,38.85,38.85,38.78,38.85,8900.0
2007-09-20 14:40:00,38.86,38.97,38.83,38.85,15800.0,38.86,38.97,38.83,38.85,15800.0
2007-09-20 14:45:00,38.86,38.86,38.71,38.76,17600.0,38.86,38.86,38.71,38.76,17600.0
2007-09-20 14:50:00,38.78,38.95,38.78,38.93,15500.0,38.78,38.95,38.78,38.93,15500.0
2007-09-20 14:55:00,38.93,39.04,38.89,38.89,38500.0,38.93,39.04,38.89,38.89,38500.0
2007-09-20 15:00:00,38.91,38.92,38.76,38.8,11700.0,38.91,38.92,38.76,38.8,11700.0
2007-09-20 15:05:00,38.8,38.8,38.77,38.78,6200.0,38.8,38.8,38.77,38.78,6200.0
2007-09-20 15:10:00,38.8,38.84,38.78,38.84,17300.0,38.8,38.84,38.78,38.84,17300.0
2007-09-20 15:15:00,38.85,38.99,38.83,38.9,14200.0,38.85,38.99,38.83,38.9,14200.0
2007-09-20 15:20:00,38.9,38.91,38.87,38.9,8700.0,38.9,38.91,38.87,38.9,8700.0
2007-09-20 15:25:00,38.89,38.9,38.8,38.8,11300.0,38.89,38.9,38.8,38.8,11300.0
2007-09-20 15:30:00,38.81,38.81,38.73,38.75,9400.0,38.81,38.81,38.73,38.75,9400.0
2007-09-20 15:35:00,38.74,38.76,38.7,38.74,40500.0,38.74,38.76,38.7,38.74,40500.0
2007-09-20 15:40:00,38.75,38.82,38.72,38.82,31700.0,38.75,38.82,38.72,38.82,31700.0
2007-09-20 15:45:00,38.81,38.81,38.77,38.8,49700.0,38.81,38.81,38.77,38.8,49700.0
2007-09-20 15:50:00,38.8,38.8,38.72,38.75,39400.0,38.8,38.8,38.72,38.75,39400.0
2007-09-20 15:55:00,38.75,38.81,38.72,38.73,97300.0,38.75,38.81,38.72,38.73,97300.0
2007-09-21 09:30:00,38.77,39.26,38.77,39.11,540600.0,38.77,39.26,38.77,39.11,540600.0
2007-09-21 09:35:00,39.11,39.23,38.87,38.91,14500.0,39.11,39.23,38.87,38.91,14500.0
2007-09-21 09:40:00,38.92,39.0,38.84,38.91,7000.0,38.92,39.0,38.84,38.91,7000.0
2007-09-21 09:45:00,38.9,38.93,38.83,38.92,7700.0,38.9,38.93,38.83,38.92,7700.0
2007-09-21 09:50:00,38.92,39.01,38.9,38.97,15600.0,38.92,39.01,38.9,38.97,15600.0
2007-09-21 09:55:00,38.99,39.03,38.87,38.87,9500.0,38.99,39.03,38.87,38.87,9500.0
2007-09-21 10:00:00,38.87,39.05,38.87,39.04,8000.0,38.87,39.05,38.87,39.04,8000.0
2007-09-21 10:05:00,39.0,39.17,39.0,39.17,3900.0,39.0,39.17,39.0,39.17,3900.0
2007-09-21 10:10:00,39.16,39.18,39.09,39.15,3200.0,39.16,39.18,39.09,39.15,3200.0
2007-09-21 10:15:00,39.15,39.23,39.1,39.14,7000.0,39.15,39.23,39.1,39.14,7000.0
2007-09-21 10:20:00,39.13,39.23,39.1,39.22,2800.0,39.13,39.23,39.1,39.22,2800.0
2007-09-21 10:25:00,39.22,39.25,39.17,39.18,2100.0,39.22,39.25,39.17,39.18,2100.0
2007-09-21 10:30:00,39.14,39.2,39.1,39.11,3600.0,39.14,39.2,39.1,39.11,3600.0
2007-09-21 10:35:00,39.07,39.14,39.06,39.14,4400.0,39.07,39.14,39.06,39.14,4400.0
2007-09-21 10:40:00,39.11,39.13,39.04,39.09,2200.0,39.11,39.13,39.04,39.09,2200.0
2007-09-21 10:45:00,39.1,39.14,39.07,39.08,4500.0,39.1,39.14,39.07,39.08,4500.0
2007-09-21 10:50:00,39.09,39.17,39.09,39.17,3200.0,39.09,39.17,39.09,39.17,3200.0
2007-09-21 10:55:00,39.15,39.27,39.15,39.26,8000.0,39.15,39.27,39.15,39.26,8000.0
2007-09-21 11:00:00,39.26,39.31,39.24,39.3,5000.0,39.26,39.31,39.24,39.3,5000.0
2007-09-21 11:05:00,39.3,39.34,39.19,39.19,13000.0,39.3,39.34,39.19,39.19,13000.0
2007-09-21 11:10:00,39.2,39.22,39.19,39.22,8100.0,39.2,39.22,39.19,39.22,8100.0
2007-09-21 11:15:00,39.21,39.21,39.17,39.17,2900.0,39.21,39.21,39.17,39.17,2900.0
2007-09-21 11:20:00,39.15,39.2,39.15,39.17,3100.0,39.15,39.2,39.15,39.17,3100.0
2007-09-21 11:25:00,39.17,39.21,39.16,39.17,8500.0,39.17,39.21,39.16,39.17,8500.0
2007-09-21 11:30:00,39.16,39.16,39.06,39.14,6300.0,39.16,39.16,39.06,39.14,6300.0
2007-09-21 11:35:00,39.14,39.19,39.14,39.17,3700.0,39.14,39.19,39.14,39.17,3700.0
2007-09-21 11:40:00,39.15,39.17,39.15,39.15,1900.0,39.15,39.17,39.15,39.15,1900.0
2007-09-21 11:45:00,39.16,39.16,39.13,39.14,2400.0,39.16,39.16,39.13,39.14,2400.0
2007-09-21 11:50:00,39.15,39.16,39.0,39.02,17400.0,39.15,39.16,39.0,39.02,17400.0
2007-09-21 11:55:00,39.02,39.02,38.97,39.0,3400.0,39.02,39.02,38.97,39.0,3400.0
2007-09-21 12:00:00,39.0,39.0,38.86,38.87,4000.0,39.0,39.0,38.86,38.87,4000.0
2007-09-21 12:05:00,38.85,38.97,38.85,38.97,4100.0,38.85,38.97,38.85,38.97,4100.0
2007-09-21 12:10:00,38.98,39.12,38.98,39.07,2900.0,38.98,39.12,38.98,39.07,2900.0
2007-09-21 12:15:00,39.07,39.15,39.07,39.14,3800.0,39.07,39.15,39.07,39.14,3800.0
2007-09-21 12:20:00,39.15,39.16,39.13,39.14,4800.0,39.15,39.16,39.13,39.14,4800.0
2007-09-21 12:25:00,39.14,39.15,39.12,39.13,4500.0,39.14,39.15,39.12,39.13,4500.0
2007-09-21 12:30:00,39.15,39.18,39.14,39.15,12300.0,39.15,39.18,39.14,39.15,12300.0
2007-09-21 12:35:00,39.15,39.16,39.05,39.06,13600.0,39.15,39.16,39.05,39.06,13600.0
2007-09-21 12:40:00,39.06,39.09,39.06,39.08,2600.0,39.06,39.09,39.06,39.08,2600.0
2007-09-21 12:45:00,39.06,39.09,39.06,39.09,1700.0,39.06,39.09,39.06,39.09,1700.0
2007-09-21 12:50:00,39.08,39.12,39.06,39.07,3700.0,39.08,39.12,39.06,39.07,3700.0
2007-09-21 12:55:00,39.07,39.09,39.05,39.09,2800.0,39.07,39.09,39.05,39.09,2800.0
2007-09-21 13:00:00,39.11,39.16,39.09,39.14,4200.0,39.11,39.16,39.09,39.14,4200.0
2007-09-21 13:05:00,39.11,39.12,39.09,39.1,1600.0,39.11,39.12,39.09,39.1,1600.0
2007-09-21 13:10:00,39.11,39.11,39.0,39.01,11200.0,39.11,39.11,39.0,39.01,11200.0
2007-09-21 13:15:00,39.01,39.01,38.87,38.9,6900.0,39.01,39.01,38.87,38.9,6900.0
2007-09-21 13:20:00,38.91,38.93,38.89,38.92,6700.0,38.91,38.93,38.89,38.92,6700.0
2007-09-21 13:25:00,38.92,38.93,38.78,38.78,12000.0,38.92,38.93,38.78,38.78,12000.0
2007-09-21 13:30:00,38.78,38.78,38.75,38.76,8700.0,38.78,38.78,38.75,38.76,8700.0
2007-09-21 13:35:00,38.75,38.78,38.7,38.75,8000.0,38.75,38.78,38.7,38.75,8000.0
2007-09-21 13:40:00,38.75,38.77,38.74,38.75,4300.0,38.75,38.77,38.74,38.75,4300.0
2007-09-21 13:45:00,38.75,38.76,38.71,38.71,5200.0,38.75,38.76,38.71,38.71,5200.0
2007-09-21 13:50:00,38.71,38.71,38.68,38.7,16900.0,38.71,38.71,38.68,38.7,16900.0
2007-09-21 13:55:00,38.69,38.71,38.6,38.61,12700.0,38.69,38.71,38.6,38.61,12700.0
2007-09-21 14:00:00,38.6,38.72,38.6,38.7,15800.0,38.6,38.72,38.6,38.7,15800.0
2007-09-21 14:05:00,38.69,38.7,38.66,38.66,8400.0,38.69,38.7,38.66,38.66,8400.0
2007-09-21 14:10:00,38.67,38.67,38.52,38.6,85200.0,38.67,38.67,38.52,38.6,85200.0
2007-09-21 14:15:00,38.59,38.67,38.58,38.62,44200.0,38.59,38.67,38.58,38.62,44200.0
2007-09-21 14:20:00,38.63,38.65,38.63,38.65,3500.0,38.63,38.65,38.63,38.65,3500.0
2007-09-21 14:25:00,38.65,38.7,38.65,38.7,9900.0,38.65,38.7,38.65,38.7,9900.0
2007-09-21 14:30:00,38.7,38.75,38.69,38.74,10200.0,38.7,38.75,38.69,38.74,10200.0
2007-09-21 14:35:00,38.74,38.75,38.74,38.74,5300.0,38.74,38.75,38.74,38.74,5300.0
2007-09-21 14:40:00,38.72,38.72,38.68,38.68,12100.0,38.72,38.72,38.68,38.68,12100.0
2007-09-21 14:45:00,38.68,38.7,38.65,38.65,11700.0,38.68,38.7,38.65,38.65,11700.0
2007-09-21 14:50:00,38.65,38.66,38.6,38.61,24900.0,38.65,38.66,38.6,38.61,24900.0
2007-09-21 14:55:00,38.61,38.65,38.6,38.62,15900.0,38.61,38.65,38.6,38.62,15900.0
2007-09-21 15:00:00,38.63,38.73,38.62,38.72,16400.0,38.63,38.73,38.62,38.72,16400.0
2007-09-21 15:05:00,38.72,38.72,38.68,38.68,15400.0,38.72,38.72,38.68,38.68,15400.0
2007-09-21 15:10:00,38.68,38.7,38.68,38.7,7900.0,38.68,38.7,38.68,38.7,7900.0
2007-09-21 15:15:00,38.72,38.81,38.71,38.75,13700.0,38.72,38.81,38.71,38.75,13700.0
2007-09-21 15:20:00,38.75,38.78,38.71,38.76,9600.0,38.75,38.78,38.71,38.76,9600.0
2007-09-21 15:25:00,38.76,38.77,38.7,38.72,6700.0,38.76,38.77,38.7,38.72,6700.0
2007-09-21 15:30:00,38.72,38.72,38.65,38.65,7000.0,38.72,38.72,38.65,38.65,7000.0
2007-09-21 15:35:00,38.64,38.64,38.54,38.62,23400.0,38.64,38.64,38.54,38.62,23400.0
2007-09-21 15:40:00,38.62,38.62,38.53,38.56,20900.0,38.62,38.62,38.53,38.56,20900.0
2007-09-21 15:45:00,38.55,38.56,38.5,38.51,24400.0,38.55,38.56,38.5,38.51,24400.0
2007-09-21 15:50:00,38.5,38.5,38.33,38.35,41400.0,38.5,38.5,38.33,38.35,41400.0
2007-09-21 15:55:00,38.37,38.42,38.24,38.29,125900.0,38.37,38.42,38.24,38.29,125900.0
2007-09-24 09:30:00,38.19,38.4,38.0,38.03,14600.0,38.19,38.4,38.0,38.03,14600.0
2007-09-24 09:35:00,38.02,38.02,37.85,37.93,13900.0,38.02,38.02,37.85,37.93,13900.0
2007-09-24 09:40:00,37.95,38.19,37.89,38.12,21800.0,37.95,38.19,37.89,38.12,21800.0
2007-09-24 09:45:00,38.12,38.18,38.1,38.14,9400.0,38.12,38.18,38.1,38.14,9400.0
2007-09-24 09:50:00,38.17,38.28,38.09,38.11,28200.0,38.17,38.28,38.09,38.11,28200.0
2007-09-24 09:55:00,38.18,38.18,37.9,37.93,24400.0,38.18,38.18,37.9,37.93,24400.0
2007-09-24 10:00:00,37.9,37.95,37.71,37.76,12600.0,37.9,37.95,37.71,37.76,12600.0
2007-09-24 10:05:00,37.72,37.78,37.63,37.65,7800.0,37.72,37.78,37.63,37.65,7800.0
2007-09-24 10:10:00,37.64,37.84,37.64,37.84,8300.0,37.64,37.84,37.64,37.84,8300.0
2007-09-24 10:15:00,37.83,37.97,37.83,37.92,7900.0,37.83,37.97,37.83,37.92,7900.0
2007-09-24 10:20:00,37.95,38.04,37.93,38.04,21200.0,37.95,38.04,37.93,38.04,21200.0
2007-09-24 10:25:00,38.04,38.23,38.04,38.2,26100.0,38.04,38.23,38.04,38.2,26100.0
2007-09-24 10:30:00,38.2,38.29,38.19,38.29,12100.0,38.2,38.29,38.19,38.29,12100.0
2007-09-24 10:35:00,38.29,38.42,38.29,38.33,12800.0,38.29,38.42,38.29,38.33,12800.0
2007-09-24 10:40:00,38.36,38.39,38.32,38.35,6800.0,38.36,38.39,38.32,38.35,6800.0
2007-09-24 10:45:00,38.39,38.39,38.33,38.37,6600.0,38.39,38.39,38.33,38.37,6600.0
2007-09-24 10:50:00,38.37,38.38,38.26,38.26,7900.0,38.37,38.38,38.26,38.26,7900.0
2007-09-24 10:55:00,38.29,38.3,38.25,38.3,12900.0,38.29,38.3,38.25,38.3,12900.0
2007-09-24 11:00:00,38.28,38.29,38.2,38.21,5700.0,38.28,38.29,38.2,38.21,5700.0
2007-09-24 11:05:00,38.22,38.24,38.2,38.2,8500.0,38.22,38.24,38.2,38.2,8500.0
2007-09-24 11:10:00,38.23,38.25,38.21,38.24,2100.0,38.23,38.25,38.21,38.24,2100.0
2007-09-24 11:15:00,38.23,38.3,38.23,38.27,3500.0,38.23,38.3,38.23,38.27,3500.0
2007-09-24 11:20:00,38.27,38.39,38.27,38.29,9400.0,38.27,38.39,38.27,38.29,9400.0
2007-09-24 11:25:00,38.29,38.32,38.24,38.25,4000.0,38.29,38.32,38.24,38.25,4000.0
2007-09-24 11:30:00,38.25,38.27,38.24,38.24,5600.0,38.25,38.27,38.24,38.24,5600.0
2007-09-24 11:35:00,38.23,38.25,38.21,38.21,3600.0,38.23,38.25,38.21,38.21,3600.0
2007-09-24 11:40:00,38.22,38.28,38.22,38.28,4700.0,38.22,38.28,38.22,38.28,4700.0
2007-09-24 11:45:00,38.27,38.27,38.24,38.26,2500.0,38.27,38.27,38.24,38.26,2500.0
2007-09-24 11:50:00,38.26,38.34,38.26,38.32,6900.0,38.26,38.34,38.26,38.32,6900.0
2007-09-24 11:55:00,38.35,38.35,38.31,38.32,2300.0,38.35,38.35,38.31,38.32,2300.0
2007-09-24 12:00:00,38.33,38.39,38.32,38.38,2800.0,38.33,38.39,38.32,38.38,2800.0
2007-09-24 12:05:00,38.38,38.46,38.38,38.44,5000.0,38.38,38.46,38.38,38.44,5000.0
2007-09-24 12:10:00,38.44,38.45,38.42,38.45,3600.0,38.44,38.45,38.42,38.45,3600.0
2007-09-24 12:15:00,38.45,38.45,38.4,38.43,3000.0,38.45,38.45,38.4,38.43,3000.0
2007-09-24 12:20:00,38.41,38.41,38.36,38.4,3600.0,38.41,38.41,38.36,38.4,3600.0
2007-09-24 12:25:00,38.4,38.43,38.29,38.33,6300.0,38.4,38.43,38.29,38.33,6300.0
2007-09-24 12:30:00,38.33,38.33,38.1,38.24,30800.0,38.33,38.33,38.1,38.24,30800.0
2007-09-24 12:35:00,38.23,38.26,38.18,38.23,7800.0,38.23,38.26,38.18,38.23,7800.0
2007-09-24 12:40:00,38.23,38.37,38.23,38.32,8800.0,38.23,38.37,38.23,38.32,8800.0
2007-09-24 12:45:00,38.3,38.35,38.25,38.28,14600.0,38.3,38.35,38.25,38.28,14600.0
2007-09-24 12:50:00,38.29,38.3,38.19,38.23,10200.0,38.29,38.3,38.19,38.23,10200.0
2007-09-24 12:55:00,38.21,38.27,38.21,38.26,3200.0,38.21,38.27,38.21,38.26,3200.0
2007-09-24 13:00:00,38.26,38.26,38.2,38.22,4500.0,38.26,38.26,38.2,38.22,4500.0
2007-09-24 13:05:00,38.23,38.26,38.2,38.22,5500.0,38.23,38.26,38.2,38.22,5500.0
2007-09-24 13:10:00,38.23,38.25,38.18,38.19,6900.0,38.23,38.25,38.18,38.19,6900.0
2007-09-24 13:15:00,38.19,38.19,38.1,38.11,9400.0,38.19,38.19,38.1,38.11,9400.0
2007-09-24 13:20:00,38.13,38.15,38.05,38.08,5600.0,38.13,38.15,38.05,38.08,5600.0
2007-09-24 13:25:00,38.06,38.11,38.05,38.11,3700.0,38.06,38.11,38.05,38.11,3700.0
2007-09-24 13:30:00,38.11,38.11,37.96,37.96,8000.0,38.11,38.11,37.96,37.96,8000.0
2007-09-24 13:35:00,37.94,37.97,37.81,37.91,13400.0,37.94,37.97,37.81,37.91,13400.0
2007-09-24 13:40:00,37.94,37.98,37.94,37.94,3000.0,37.94,37.98,37.94,37.94,3000.0
2007-09-24 13:45:00,37.94,37.97,37.94,37.94,11100.0,37.94,37.97,37.94,37.94,11100.0
2007-09-24 13:50:00,37.96,38.1,37.96,38.05,6000.0,37.96,38.1,37.96,38.05,6000.0
2007-09-24 13:55:00,38.06,38.18,38.06,38.14,10700.0,38.06,38.18,38.06,38.14,10700.0
2007-09-24 14:00:00,38.12,38.22,38.12,38.2,10300.0,38.12,38.22,38.12,38.2,10300.0
2007-09-24 14:05:00,38.2,38.26,38.19,38.23,3800.0,38.2,38.26,38.19,38.23,3800.0
2007-09-24 14:10:00,38.21,38.22,38.12,38.15,3900.0,38.21,38.22,38.12,38.15,3900.0
2007-09-24 14:15:00,38.12,38.2,38.12,38.17,4200.0,38.12,38.2,38.12,38.17,4200.0
2007-09-24 14:20:00,38.17,38.17,38.11,38.11,6100.0,38.17,38.17,38.11,38.11,6100.0
2007-09-24 14:25:00,38.08,38.08,37.99,38.0,7800.0,38.08,38.08,37.99,38.0,7800.0
2007-09-24 14:30:00,38.0,38.03,37.95,37.98,10800.0,38.0,38.03,37.95,37.98,10800.0
2007-09-24 14:35:00,37.98,38.13,37.95,38.09,6800.0,37.98,38.13,37.95,38.09,6800.0
2007-09-24 14:40:00,38.1,38.14,38.08,38.1,5800.0,38.1,38.14,38.08,38.1,5800.0
2007-09-24 14:45:00,38.1,38.1,38.01,38.06,12600.0,38.1,38.1,38.01,38.06,12600.0
2007-09-24 14:50:00,38.08,38.2,38.06,38.2,14700.0,38.08,38.2,38.06,38.2,14700.0
2007-09-24 14:55:00,38.17,38.22,38.15,38.19,5300.0,38.17,38.22,38.15,38.19,5300.0
2007-09-24 15:00:00,38.19,38.19,38.02,38.07,11000.0,38.19,38.19,38.02,38.07,11000.0
2007-09-24 15:05:00,38.05,38.18,38.05,38.15,10300.0,38.05,38.18,38.05,38.15,10300.0
2007-09-24 15:10:00,38.17,38.19,38.15,38.15,7900.0,38.17,38.19,38.15,38.15,7900.0
2007-09-24 15:15:00,38.15,38.26,38.15,38.25,14500.0,38.15,38.26,38.15,38.25,14500.0
2007-09-24 15:20:00,38.22,38.37,38.21,38.36,17000.0,38.22,38.37,38.21,38.36,17000.0
2007-09-24 15:25:00,38.36,38.38,38.28,38.36,9200.0,38.36,38.38,38.28,38.36,9200.0
2007-09-24 15:30:00,38.34,38.51,38.34,38.51,33100.0,38.34,38.51,38.34,38.51,33100.0
2007-09-24 15:35:00,38.5,38.5,38.4,38.47,16000.0,38.5,38.5,38.4,38.47,16000.0
2007-09-24 15:40:00,38.48,38.57,38.48,38.56,30100.0,38.48,38.57,38.48,38.56,30100.0
2007-09-24 15:45:00,38.56,38.64,38.55,38.57,25300.0,38.56,38.64,38.55,38.57,25300.0
2007-09-24 15:50:00,38.57,38.68,38.55,38.59,31800.0,38.57,38.68,38.55,38.59,31800.0
2007-09-24 15:55:00,38.59,38.69,38.57,38.69,40200.0,38.59,38.69,38.57,38.69,40200.0
2007-09-25 09:30:00,38.72,38.86,38.34,38.5,26000.0,38.72,38.86,38.34,38.5,26000.0
2007-09-25 09:35:00,38.5,38.78,38.44,38.66,20700.0,38.5,38.78,38.44,38.66,20700.0
2007-09-25 09:40:00,38.67,38.8,38.48,38.48,13800.0,38.67,38.8,38.48,38.48,13800.0
2007-09-25 09:45:00,38.46,38.54,38.46,38.5,28200.0,38.46,38.54,38.46,38.5,28200.0
2007-09-25 09:50:00,38.5,38.5,38.45,38.47,14000.0,38.5,38.5,38.45,38.47,14000.0
2007-09-25 09:55:00,38.49,38.5,38.47,38.5,13600.0,38.49,38.5,38.47,38.5,13600.0
2007-09-25 10:00:00,38.48,38.48,38.24,38.24,18600.0,38.48,38.48,38.24,38.24,18600.0
2007-09-25 10:05:00,38.24,38.26,38.09,38.09,24100.0,38.24,38.26,38.09,38.09,24100.0
2007-09-25 10:10:00,38.11,38.26,38.06,38.17,13400.0,38.11,38.26,38.06,38.17,13400.0
2007-09-25 10:15:00,38.19,38.34,38.19,38.32,9700.0,38.19,38.34,38.19,38.32,9700.0
2007-09-25 10:20:00,38.33,38.35,38.29,38.29,32300.0,38.33,38.35,38.29,38.29,32300.0
2007-09-25 10:25:00,38.29,38.29,38.06,38.1,50300.0,38.29,38.29,38.06,38.1,50300.0
2007-09-25 10:30:00,38.09,38.16,38.09,38.13,49200.0,38.09,38.16,38.09,38.13,49200.0
2007-09-25 10:35:00,38.16,38.25,38.16,38.23,8700.0,38.16,38.25,38.16,38.23,8700.0
2007-09-25 10:40:00,38.23,38.38,38.19,38.38,57900.0,38.23,38.38,38.19,38.38,57900.0
2007-09-25 10:45:00,38.38,38.49,38.36,38.49,19700.0,38.38,38.49,38.36,38.49,19700.0
2007-09-25 10:50:00,38.48,38.58,38.46,38.57,7000.0,38.48,38.58,38.46,38.57,7000.0
2007-09-25 10:55:00,38.57,38.69,38.56,38.62,7000.0,38.57,38.69,38.56,38.62,7000.0
2007-09-25 11:00:00,38.59,38.6,38.44,38.45,12800.0,38.59,38.6,38.44,38.45,12800.0
2007-09-25 11:05:00,38.46,38.54,38.44,38.49,11200.0,38.46,38.54,38.44,38.49,11200.0
2007-09-25 11:10:00,38.52,38.53,38.46,38.47,5100.0,38.52,38.53,38.46,38.47,5100.0
2007-09-25 11:15:00,38.49,38.57,38.47,38.56,8000.0,38.49,38.57,38.47,38.56,8000.0
2007-09-25 11:20:00,38.55,38.55,38.47,38.47,15900.0,38.55,38.55,38.47,38.47,15900.0
2007-09-25 11:25:00,38.46,38.48,38.42,38.48,38600.0,38.46,38.48,38.42,38.48,38600.0
2007-09-25 11:30:00,38.48,38.58,38.48,38.56,2400.0,38.48,38.58,38.48,38.56,2400.0
2007-09-25 11:35:00,38.56,38.66,38.56,38.58,12100.0,38.56,38.66,38.56,38.58,12100.0
2007-09-25 11:40:00,38.58,38.6,38.54,38.55,4900.0,38.58,38.6,38.54,38.55,4900.0
2007-09-25 11:45:00,38.54,38.55,38.47,38.49,15400.0,38.54,38.55,38.47,38.49,15400.0
2007-09-25 11:50:00,38.49,38.52,38.48,38.48,2400.0,38.49,38.52,38.48,38.48,2400.0
2007-09-25 11:55:00,38.48,38.48,38.43,38.43,15100.0,38.48,38.48,38.43,38.43,15100.0
2007-09-25 12:00:00,38.42,38.43,38.39,38.41,4800.0,38.42,38.43,38.39,38.41,4800.0
2007-09-25 12:05:00,38.4,38.46,38.4,38.43,9300.0,38.4,38.46,38.4,38.43,9300.0
2007-09-25 12:10:00,38.44,38.47,38.42,38.43,5300.0,38.44,38.47,38.42,38.43,5300.0
2007-09-25 12:15:00,38.44,38.46,38.41,38.45,14800.0,38.44,38.46,38.41,38.45,14800.0
2007-09-25 12:20:00,38.45,38.46,38.43,38.43,2000.0,38.45,38.46,38.43,38.43,2000.0
2007-09-25 12:25:00,38.44,38.47,38.42,38.43,4200.0,38.44,38.47,38.42,38.43,4200.0
2007-09-25 12:30:00,38.43,38.47,38.43,38.46,4000.0,38.43,38.47,38.43,38.46,4000.0
2007-09-25 12:35:00,38.46,38.49,38.37,38.37,9500.0,38.46,38.49,38.37,38.37,9500.0
2007-09-25 12:40:00,38.36,38.38,38.21,38.23,16800.0,38.36,38.38,38.21,38.23,16800.0
2007-09-25 12:45:00,38.23,38.34,38.19,38.34,7600.0,38.23,38.34,38.19,38.34,7600.0
2007-09-25 12:50:00,38.34,38.36,38.29,38.29,6000.0,38.34,38.36,38.29,38.29,6000.0
2007-09-25 12:55:00,38.3,38.3,38.27,38.29,7500.0,38.3,38.3,38.27,38.29,7500.0
2007-09-25 13:00:00,38.29,38.31,38.26,38.3,3400.0,38.29,38.31,38.26,38.3,3400.0
2007-09-25 13:05:00,38.3,38.32,38.29,38.32,4400.0,38.3,38.32,38.29,38.32,4400.0
2007-09-25 13:10:00,38.32,38.35,38.32,38.33,1500.0,38.32,38.35,38.32,38.33,1500.0
2007-09-25 13:15:00,38.32,38.42,38.32,38.4,3700.0,38.32,38.42,38.32,38.4,3700.0
2007-09-25 13:20:00,38.41,38.41,38.33,38.33,14600.0,38.41,38.41,38.33,38.33,14600.0
2007-09-25 13:25:00,38.34,38.39,38.33,38.36,6800.0,38.34,38.39,38.33,38.36,6800.0
2007-09-25 13:30:00,38.35,38.39,38.34,38.36,3000.0,38.35,38.39,38.34,38.36,3000.0
2007-09-25 13:35:00,38.35,38.4,38.33,38.34,4700.0,38.35,38.4,38.33,38.34,4700.0
2007-09-25 13:40:00,38.34,38.37,38.17,38.17,20100.0,38.34,38.37,38.17,38.17,20100.0
2007-09-25 13:45:00,38.18,38.22,38.13,38.15,26100.0,38.18,38.22,38.13,38.15,26100.0
2007-09-25 13:50:00,38.16,38.17,38.14,38.15,3300.0,38.16,38.17,38.14,38.15,3300.0
2007-09-25 13:55:00,38.15,38.19,38.14,38.19,4200.0,38.15,38.19,38.14,38.19,4200.0
2007-09-25 14:00:00,38.2,38.25,38.2,38.24,3200.0,38.2,38.25,38.2,38.24,3200.0
2007-09-25 14:05:00,38.25,38.25,38.17,38.18,7500.0,38.25,38.25,38.17,38.18,7500.0
2007-09-25 14:10:00,38.18,38.26,38.17,38.26,7000.0,38.18,38.26,38.17,38.26,7000.0
2007-09-25 14:15:00,38.24,38.26,38.24,38.25,3800.0,38.24,38.26,38.24,38.25,3800.0
2007-09-25 14:20:00,38.24,38.26,38.23,38.26,4500.0,38.24,38.26,38.23,38.26,4500.0
2007-09-25 14:25:00,38.24,38.26,38.23,38.25,5800.0,38.24,38.26,38.23,38.25,5800.0
2007-09-25 14:30:00,38.23,38.27,38.23,38.24,4700.0,38.23,38.27,38.23,38.24,4700.0
2007-09-25 14:35:00,38.23,38.26,38.21,38.24,7200.0,38.23,38.26,38.21,38.24,7200.0
2007-09-25 14:40:00,38.23,38.26,38.23,38.25,5200.0,38.23,38.26,38.23,38.25,5200.0
2007-09-25 14:45:00,38.25,38.26,38.23,38.24,6500.0,38.25,38.26,38.23,38.24,6500.0
2007-09-25 14:50:00,38.25,38.28,38.25,38.28,8000.0,38.25,38.28,38.25,38.28,8000.0
2007-09-25 14:55:00,38.27,38.37,38.27,38.36,4400.0,38.27,38.37,38.27,38.36,4400.0
2007-09-25 15:00:00,38.36,38.41,38.36,38.41,11400.0,38.36,38.41,38.36,38.41,11400.0
2007-09-25 15:05:00,38.4,38.46,38.4,38.46,4900.0,38.4,38.46,38.4,38.46,4900.0
2007-09-25 15:10:00,38.46,38.48,38.41,38.41,5100.0,38.46,38.48,38.41,38.41,5100.0
2007-09-25 15:15:00,38.4,38.44,38.39,38.44,4800.0,38.4,38.44,38.39,38.44,4800.0
2007-09-25 15:20:00,38.42,38.45,38.4,38.42,7700.0,38.42,38.45,38.4,38.42,7700.0
2007-09-25 15:25:00,38.4,38.48,38.4,38.46,6600.0,38.4,38.48,38.4,38.46,6600.0
2007-09-25 15:30:00,38.45,38.46,38.32,38.32,12900.0,38.45,38.46,38.32,38.32,12900.0
2007-09-25 15:35:00,38.32,38.32,38.28,38.3,19200.0,38.32,38.32,38.28,38.3,19200.0
2007-09-25 15:40:00,38.29,38.33,38.29,38.33,17300.0,38.29,38.33,38.29,38.33,17300.0
2007-09-25 15:45:00,38.34,38.37,38.31,38.34,20600.0,38.34,38.37,38.31,38.34,20600.0
2007-09-25 15:50:00,38.34,38.41,38.34,38.4,18800.0,38.34,38.41,38.34,38.4,18800.0
2007-09-25 15:55:00,38.41,38.51,38.41,38.51,59300.0,38.41,38.51,38.41,38.51,59300.0
2007-09-26 09:30:00,38.8,38.92,38.61,38.72,11900.0,38.8,38.92,38.61,38.72,11900.0
2007-09-26 09:35:00,38.68,38.8,38.47,38.74,8500.0,38.68,38.8,38.47,38.74,8500.0
2007-09-26 09:40:00,38.77,38.77,38.55,38.7,11600.0,38.77,38.77,38.55,38.7,11600.0
2007-09-26 09:45:00,38.72,38.72,38.59,38.62,14000.0,38.72,38.72,38.59,38.62,14000.0
2007-09-26 09:50:00,38.62,38.63,38.5,38.63,9800.0,38.62,38.63,38.5,38.63,9800.0
2007-09-26 09:55:00,38.6,38.75,38.43,38.68,13100.0,38.6,38.75,38.43,38.68,13100.0
2007-09-26 10:00:00,38.68,38.91,38.68,38.81,9600.0,38.68,38.91,38.68,38.81,9600.0
2007-09-26 10:05:00,38.8,38.92,38.77,38.92,7700.0,38.8,38.92,38.77,38.92,7700.0
2007-09-26 10:10:00,38.91,39.07,38.91,39.05,9300.0,38.91,39.07,38.91,39.05,9300.0
2007-09-26 10:15:00,39.05,39.18,39.04,39.12,12700.0,39.05,39.18,39.04,39.12,12700.0
2007-09-26 10:20:00,39.15,39.2,39.12,39.14,20600.0,39.15,39.2,39.12,39.14,20600.0
2007-09-26 10:25:00,39.14,39.15,39.13,39.15,7000.0,39.14,39.15,39.13,39.15,7000.0
2007-09-26 10:30:00,39.15,39.15,39.12,39.15,19100.0,39.15,39.15,39.12,39.15,19100.0
2007-09-26 10:35:00,39.13,39.13,39.03,39.05,16100.0,39.13,39.13,39.03,39.05,16100.0
2007-09-26 10:40:00,39.03,39.05,39.0,39.04,8200.0,39.03,39.05,39.0,39.04,8200.0
2007-09-26 10:45:00,39.04,39.04,38.96,38.99,4800.0,39.04,39.04,38.96,38.99,4800.0
2007-09-26 10:50:00,39.0,39.0,38.97,38.98,5900.0,39.0,39.0,38.97,38.98,5900.0
2007-09-26 10:55:00,38.98,39.0,38.74,38.89,35400.0,38.98,39.0,38.74,38.89,35400.0
2007-09-26 11:00:00,38.88,38.94,38.88,38.9,1500.0,38.88,38.94,38.88,38.9,1500.0
2007-09-26 11:05:00,38.94,38.99,38.92,38.92,12700.0,38.94,38.99,38.92,38.92,12700.0
2007-09-26 11:10:00,38.92,38.98,38.92,38.94,20800.0,38.92,38.98,38.92,38.94,20800.0
2007-09-26 11:15:00,38.95,39.0,38.93,38.97,9000.0,38.95,39.0,38.93,38.97,9000.0
2007-09-26 11:20:00,38.97,38.98,38.94,38.96,6900.0,38.97,38.98,38.94,38.96,6900.0
2007-09-26 11:25:00,38.98,39.0,38.97,39.0,9000.0,38.98,39.0,38.97,39.0,9000.0
2007-09-26 11:30:00,39.0,39.03,39.0,39.03,7900.0,39.0,39.03,39.0,39.03,7900.0
2007-09-26 11:35:00,39.04,39.04,38.91,38.94,21000.0,39.04,39.04,38.91,38.94,21000.0
2007-09-26 11:40:00,38.95,38.95,38.89,38.9,9300.0,38.95,38.95,38.89,38.9,9300.0
2007-09-26 11:45:00,38.9,38.9,38.84,38.9,13100.0,38.9,38.9,38.84,38.9,13100.0
2007-09-26 11:50:00,38.9,38.9,38.87,38.89,19700.0,38.9,38.9,38.87,38.89,19700.0
2007-09-26 11:55:00,38.89,38.91,38.89,38.91,2600.0,38.89,38.91,38.89,38.91,2600.0
2007-09-26 12:00:00,38.92,38.98,38.92,38.98,3200.0,38.92,38.98,38.92,38.98,3200.0
2007-09-26 12:05:00,38.98,38.99,38.89,38.94,10200.0,38.98,38.99,38.89,38.94,10200.0
2007-09-26 12:10:00,38.94,38.97,38.94,38.94,7800.0,38.94,38.97,38.94,38.94,7800.0
2007-09-26 12:15:00,38.95,38.95,38.9,38.9,8600.0,38.95,38.95,38.9,38.9,8600.0
2007-09-26 12:20:00,38.89,38.92,38.88,38.89,11200.0,38.89,38.92,38.88,38.89,11200.0
2007-09-26 12:25:00,38.88,38.88,38.88,38.88,700.0,38.88,38.88,38.88,38.88,700.0
2007-09-26 12:30:00,38.87,38.9,38.87,38.9,2500.0,38.87,38.9,38.87,38.9,2500.0
2007-09-26 12:35:00,38.9,38.94,38.9,38.94,3400.0,38.9,38.94,38.9,38.94,3400.0
2007-09-26 12:40:00,38.92,38.95,38.92,38.92,3300.0,38.92,38.95,38.92,38.92,3300.0
2007-09-26 12:45:00,38.93,38.94,38.91,38.94,2700.0,38.93,38.94,38.91,38.94,2700.0
2007-09-26 12:50:00,38.92,38.96,38.92,38.94,7400.0,38.92,38.96,38.92,38.94,7400.0
2007-09-26 12:55:00,38.95,38.95,38.92,38.93,1100.0,38.95,38.95,38.92,38.93,1100.0
2007-09-26 13:00:00,38.92,38.94,38.91,38.93,1900.0,38.92,38.94,38.91,38.93,1900.0
2007-09-26 13:05:00,38.94,38.98,38.94,38.97,3600.0,38.94,38.98,38.94,38.97,3600.0
2007-09-26 13:10:00,38.97,38.97,38.9,38.93,10600.0,38.97,38.97,38.9,38.93,10600.0
2007-09-26 13:15:00,38.94,38.96,38.92,38.96,3200.0,38.94,38.96,38.92,38.96,3200.0
2007-09-26 13:20:00,38.95,38.95,38.92,38.92,6200.0,38.95,38.95,38.92,38.92,6200.0
2007-09-26 13:25:00,38.91,38.91,38.87,38.87,3400.0,38.91,38.91,38.87,38.87,3400.0
2007-09-26 13:30:00,38.88,38.89,38.74,38.74,8400.0,38.88,38.89,38.74,38.74,8400.0
2007-09-26 13:35:00,38.71,38.75,38.65,38.66,14100.0,38.71,38.75,38.65,38.66,14100.0
2007-09-26 13:40:00,38.68,38.68,38.37,38.46,21300.0,38.68,38.68,38.37,38.46,21300.0
2007-09-26 13:45:00,38.46,38.47,38.12,38.26,35200.0,38.46,38.47,38.12,38.26,35200.0
2007-09-26 13:50:00,38.25,38.3,38.24,38.25,13300.0,38.25,38.3,38.24,38.25,13300.0
2007-09-26 13:55:00,38.27,38.27,38.11,38.24,10300.0,38.27,38.27,38.11,38.24,10300.0
2007-09-26 14:00:00,38.23,38.27,38.15,38.15,11800.0,38.23,38.27,38.15,38.15,11800.0
2007-09-26 14:05:00,38.17,38.21,38.16,38.19,35700.0,38.17,38.21,38.16,38.19,35700.0
2007-09-26 14:10:00,38.19,38.2,38.16,38.19,6900.0,38.19,38.2,38.16,38.19,6900.0
2007-09-26 14:15:00,38.18,38.21,38.18,38.2,11400.0,38.18,38.21,38.18,38.2,11400.0
2007-09-26 14:20:00,38.18,38.2,38.16,38.19,9900.0,38.18,38.2,38.16,38.19,9900.0
2007-09-26 14:25:00,38.19,38.2,38.15,38.15,6000.0,38.19,38.2,38.15,38.15,6000.0
2007-09-26 14:30:00,38.15,38.2,38.15,38.2,9400.0,38.15,38.2,38.15,38.2,9400.0
2007-09-26 14:35:00,38.2,38.2,38.03,38.03,25900.0,38.2,38.2,38.03,38.03,25900.0
2007-09-26 14:40:00,38.07,38.08,37.95,38.0,12400.0,38.07,38.08,37.95,38.0,12400.0
2007-09-26 14:45:00,38.0,38.05,38.0,38.03,7400.0,38.0,38.05,38.0,38.03,7400.0
2007-09-26 14:50:00,38.03,38.04,38.0,38.0,10000.0,38.03,38.04,38.0,38.0,10000.0
2007-09-26 14:55:00,38.01,38.07,37.99,38.0,18600.0,38.01,38.07,37.99,38.0,18600.0
2007-09-26 15:00:00,38.0,38.05,38.0,38.04,6600.0,38.0,38.05,38.0,38.04,6600.0
2007-09-26 15:05:00,38.05,38.11,38.03,38.11,22200.0,38.05,38.11,38.03,38.11,22200.0
2007-09-26 15:10:00,38.11,38.14,38.08,38.14,9200.0,38.11,38.14,38.08,38.14,9200.0
2007-09-26 15:15:00,38.14,38.22,38.13,38.2,18100.0,38.14,38.22,38.13,38.2,18100.0
2007-09-26 15:20:00,38.21,38.26,38.13,38.14,21600.0,38.21,38.26,38.13,38.14,21600.0
2007-09-26 15:25:00,38.13,38.18,38.12,38.17,18400.0,38.13,38.18,38.12,38.17,18400.0
2007-09-26 15:30:00,38.18,38.18,38.1,38.14,13100.0,38.18,38.18,38.1,38.14,13100.0
2007-09-26 15:35:00,38.14,38.16,38.1,38.14,14100.0,38.14,38.16,38.1,38.14,14100.0
2007-09-26 15:40:00,38.13,38.16,38.13,38.14,11300.0,38.13,38.16,38.13,38.14,11300.0
2007-09-26 15:45:00,38.14,38.14,38.08,38.1,37300.0,38.14,38.14,38.08,38.1,37300.0
2007-09-26 15:50:00,38.1,38.11,37.94,37.95,54900.0,38.1,38.11,37.94,37.95,54900.0
2007-09-26 15:55:00,37.94,38.0,37.88,37.99,90300.0,37.94,38.0,37.88,37.99,90300.0
2007-09-27 09:30:00,37.99,38.08,37.91,38.04,25800.0,37.99,38.08,37.91,38.04,25800.0
2007-09-27 09:35:00,38.04,38.11,38.01,38.08,17600.0,38.04,38.11,38.01,38.08,17600.0
2007-09-27 09:40:00,38.07,38.08,37.9,37.92,9200.0,38.07,38.08,37.9,37.92,9200.0
2007-09-27 09:45:00,37.92,37.99,37.92,37.99,3600.0,37.92,37.99,37.92,37.99,3600.0
2007-09-27 09:50:00,37.98,38.03,37.94,38.01,8100.0,37.98,38.03,37.94,38.01,8100.0
2007-09-27 09:55:00,38.01,38.03,37.96,38.01,7800.0,38.01,38.03,37.96,38.01,7800.0
2007-09-27 10:00:00,37.96,38.06,37.95,38.02,22100.0,37.96,38.06,37.95,38.02,22100.0
2007-09-27 10:05:00,38.01,38.06,37.97,37.98,9800.0,38.01,38.06,37.97,37.98,9800.0
2007-09-27 10:10:00,37.97,37.97,37.78,37.83,24900.0,37.97,37.97,37.78,37.83,24900.0
2007-09-27 10:15:00,37.82,37.83,37.77,37.79,8500.0,37.82,37.83,37.77,37.79,8500.0
2007-09-27 10:20:00,37.8,37.8,37.69,37.72,13600.0,37.8,37.8,37.69,37.72,13600.0
2007-09-27 10:25:00,37.72,37.74,37.61,37.64,98800.0,37.72,37.74,37.61,37.64,98800.0
2007-09-27 10:30:00,37.64,37.79,37.64,37.77,11900.0,37.64,37.79,37.64,37.77,11900.0
2007-09-27 10:35:00,37.79,37.95,37.76,37.9,13400.0,37.79,37.95,37.76,37.9,13400.0
2007-09-27 10:40:00,37.91,37.91,37.83,37.84,16200.0,37.91,37.91,37.83,37.84,16200.0
2007-09-27 10:45:00,37.85,37.85,37.75,37.79,8900.0,37.85,37.85,37.75,37.79,8900.0
2007-09-27 10:50:00,37.81,37.88,37.77,37.82,18100.0,37.81,37.88,37.77,37.82,18100.0
2007-09-27 10:55:00,37.85,37.89,37.85,37.89,11700.0,37.85,37.89,37.85,37.89,11700.0
2007-09-27 11:00:00,37.89,37.89,37.83,37.83,39100.0,37.89,37.89,37.83,37.83,39100.0
2007-09-27 11:05:00,37.84,37.89,37.82,37.87,13700.0,37.84,37.89,37.82,37.87,13700.0
2007-09-27 11:10:00,37.86,37.88,37.83,37.85,9000.0,37.86,37.88,37.83,37.85,9000.0
2007-09-27 11:15:00,37.84,37.85,37.77,37.81,7200.0,37.84,37.85,37.77,37.81,7200.0
2007-09-27 11:20:00,37.79,37.81,37.76,37.78,10000.0,37.79,37.81,37.76,37.78,10000.0
2007-09-27 11:25:00,37.76,37.78,37.73,37.75,9700.0,37.76,37.78,37.73,37.75,9700.0
2007-09-27 11:30:00,37.74,37.77,37.67,37.75,17200.0,37.74,37.77,37.67,37.75,17200.0
2007-09-27 11:35:00,37.76,37.79,37.74,37.79,6400.0,37.76,37.79,37.74,37.79,6400.0
2007-09-27 11:40:00,37.83,37.91,37.83,37.9,7800.0,37.83,37.91,37.83,37.9,7800.0
2007-09-27 11:45:00,37.9,37.95,37.86,37.94,11700.0,37.9,37.95,37.86,37.94,11700.0
2007-09-27 11:50:00,37.95,37.99,37.93,37.98,20600.0,37.95,37.99,37.93,37.98,20600.0
2007-09-27 11:55:00,37.97,38.0,37.97,38.0,5200.0,37.97,38.0,37.97,38.0,5200.0
2007-09-27 12:00:00,38.0,38.05,37.98,38.02,23400.0,38.0,38.05,37.98,38.02,23400.0
2007-09-27 12:05:00,38.03,38.07,38.02,38.07,7200.0,38.03,38.07,38.02,38.07,7200.0
2007-09-27 12:10:00,38.07,38.1,38.07,38.1,7500.0,38.07,38.1,38.07,38.1,7500.0
2007-09-27 12:15:00,38.1,38.15,38.08,38.15,8900.0,38.1,38.15,38.08,38.15,8900.0
2007-09-27 12:20:00,38.14,38.16,38.13,38.16,9500.0,38.14,38.16,38.13,38.16,9500.0
2007-09-27 12:25:00,38.18,38.19,38.16,38.17,3200.0,38.18,38.19,38.16,38.17,3200.0
2007-09-27 12:30:00,38.18,38.23,38.17,38.21,8800.0,38.18,38.23,38.17,38.21,8800.0
2007-09-27 12:35:00,38.2,38.2,38.0,38.02,21900.0,38.2,38.2,38.0,38.02,21900.0
2007-09-27 12:40:00,38.01,38.02,37.82,37.84,15100.0,38.01,38.02,37.82,37.84,15100.0
2007-09-27 12:45:00,37.84,37.89,37.82,37.89,6200.0,37.84,37.89,37.82,37.89,6200.0
2007-09-27 12:50:00,37.89,37.92,37.88,37.92,2800.0,37.89,37.92,37.88,37.92,2800.0
2007-09-27 12:55:00,37.95,38.0,37.95,38.0,2500.0,37.95,38.0,37.95,38.0,2500.0
2007-09-27 13:00:00,38.0,38.09,37.97,38.05,14300.0,38.0,38.09,37.97,38.05,14300.0
2007-09-27 13:05:00,38.06,38.12,38.05,38.12,13000.0,38.06,38.12,38.05,38.12,13000.0
2007-09-27 13:10:00,38.12,38.2,38.12,38.18,6200.0,38.12,38.2,38.12,38.18,6200.0
2007-09-27 13:15:00,38.19,38.2,38.13,38.14,4700.0,38.19,38.2,38.13,38.14,4700.0
2007-09-27 13:20:00,38.13,38.15,37.98,38.06,9100.0,38.13,38.15,37.98,38.06,9100.0
2007-09-27 13:25:00,38.05,38.05,38.0,38.02,4200.0,38.05,38.05,38.0,38.02,4200.0
2007-09-27 13:30:00,38.0,38.03,37.96,37.99,2600.0,38.0,38.03,37.96,37.99,2600.0
2007-09-27 13:35:00,37.96,38.0,37.93,37.95,2500.0,37.96,38.0,37.93,37.95,2500.0
2007-09-27 13:40:00,37.92,37.93,37.86,37.93,3700.0,37.92,37.93,37.86,37.93,3700.0
2007-09-27 13:45:00,37.91,37.92,37.82,37.86,3500.0,37.91,37.92,37.82,37.86,3500.0
2007-09-27 13:50:00,37.85,38.07,37.85,38.01,24600.0,37.85,38.07,37.85,38.01,24600.0
2007-09-27 13:55:00,38.0,38.13,38.0,38.01,17600.0,38.0,38.13,38.0,38.01,17600.0
2007-09-27 14:00:00,38.03,38.06,38.0,38.04,10900.0,38.03,38.06,38.0,38.04,10900.0
2007-09-27 14:05:00,38.07,38.07,37.93,37.96,15700.0,38.07,38.07,37.93,37.96,15700.0
2007-09-27 14:10:00,37.96,38.0,37.96,38.0,3100.0,37.96,38.0,37.96,38.0,3100.0
2007-09-27 14:15:00,37.99,38.02,37.97,38.0,11100.0,37.99,38.02,37.97,38.0,11100.0
2007-09-27 14:20:00,38.0,38.04,37.99,38.0,10700.0,38.0,38.04,37.99,38.0,10700.0
2007-09-27 14:25:00,38.0,38.05,37.99,38.04,10200.0,38.0,38.05,37.99,38.04,10200.0
2007-09-27 14:30:00,38.04,38.04,37.99,38.0,18700.0,38.04,38.04,37.99,38.0,18700.0
2007-09-27 14:35:00,37.99,38.02,37.99,38.02,16600.0,37.99,38.02,37.99,38.02,16600.0
2007-09-27 14:40:00,37.99,38.01,37.99,37.99,12400.0,37.99,38.01,37.99,37.99,12400.0
2007-09-27 14:45:00,38.0,38.02,37.99,37.99,16300.0,38.0,38.02,37.99,37.99,16300.0
2007-09-27 14:50:00,37.99,38.01,37.99,38.0,11800.0,37.99,38.01,37.99,38.0,11800.0
2007-09-27 14:55:00,38.0,38.01,37.99,37.99,4000.0,38.0,38.01,37.99,37.99,4000.0
2007-09-27 15:00:00,38.0,38.01,37.99,37.99,10000.0,38.0,38.01,37.99,37.99,10000.0
2007-09-27 15:05:00,38.0,38.01,37.99,37.99,7900.0,38.0,38.01,37.99,37.99,7900.0
2007-09-27 15:10:00,38.01,38.01,37.99,37.99,5800.0,38.01,38.01,37.99,37.99,5800.0
2007-09-27 15:15:00,38.0,38.02,37.98,38.01,64700.0,38.0,38.02,37.98,38.01,64700.0
2007-09-27 15:20:00,38.01,38.02,37.98,38.0,44900.0,38.01,38.02,37.98,38.0,44900.0
2007-09-27 15:25:00,38.0,38.02,37.94,37.96,28900.0,38.0,38.02,37.94,37.96,28900.0
2007-09-27 15:30:00,37.95,38.0,37.94,37.98,12700.0,37.95,38.0,37.94,37.98,12700.0
2007-09-27 15:35:00,37.98,38.0,37.93,37.93,14500.0,37.98,38.0,37.93,37.93,14500.0
2007-09-27 15:40:00,37.93,37.94,37.91,37.93,10000.0,37.93,37.94,37.91,37.93,10000.0
2007-09-27 15:45:00,37.94,37.94,37.89,37.91,23000.0,37.94,37.94,37.89,37.91,23000.0
2007-09-27 15:50:00,37.9,37.99,37.9,37.99,23300.0,37.9,37.99,37.9,37.99,23300.0
2007-09-27 15:55:00,38.0,38.01,37.99,38.0,37300.0,38.0,38.01,37.99,38.0,37300.0
2007-09-28 09:30:00,37.06,37.2,36.82,36.87,132700.0,37.06,37.2,36.82,36.87,132700.0
2007-09-28 09:35:00,36.85,37.01,36.85,37.0,80200.0,36.85,37.01,36.85,37.0,80200.0
2007-09-28 09:40:00,36.98,37.1,36.98,37.04,110000.0,36.98,37.1,36.98,37.04,110000.0
2007-09-28 09:45:00,37.03,37.12,37.03,37.07,48200.0,37.03,37.12,37.03,37.07,48200.0
2007-09-28 09:50:00,37.05,37.11,37.02,37.1,56800.0,37.05,37.11,37.02,37.1,56800.0
2007-09-28 09:55:00,37.1,37.45,37.1,37.28,87800.0,37.1,37.45,37.1,37.28,87800.0
2007-09-28 10:00:00,37.3,37.55,37.18,37.5,69300.0,37.3,37.55,37.18,37.5,69300.0
2007-09-28 10:05:00,37.48,37.62,37.45,37.53,41400.0,37.48,37.62,37.45,37.53,41400.0
2007-09-28 10:10:00,37.55,37.55,37.35,37.41,30000.0,37.55,37.55,37.35,37.41,30000.0
2007-09-28 10:15:00,37.38,37.4,37.35,37.38,17100.0,37.38,37.4,37.35,37.38,17100.0
2007-09-28 10:20:00,37.37,37.45,37.29,37.44,41000.0,37.37,37.45,37.29,37.44,41000.0
2007-09-28 10:25:00,37.45,37.5,37.33,37.41,32600.0,37.45,37.5,37.33,37.41,32600.0
2007-09-28 10:30:00,37.42,37.43,37.34,37.35,12700.0,37.42,37.43,37.34,37.35,12700.0
2007-09-28 10:35:00,37.39,37.4,37.31,37.35,17800.0,37.39,37.4,37.31,37.35,17800.0
2007-09-28 10:40:00,37.35,37.36,37.22,37.24,14400.0,37.35,37.36,37.22,37.24,14400.0
2007-09-28 10:45:00,37.24,37.3,37.16,37.25,21900.0,37.24,37.3,37.16,37.25,21900.0
2007-09-28 10:50:00,37.23,37.26,37.2,37.2,19700.0,37.23,37.26,37.2,37.2,19700.0
2007-09-28 10:55:00,37.21,37.23,37.19,37.19,11000.0,37.21,37.23,37.19,37.19,11000.0
2007-09-28 11:00:00,37.2,37.25,37.19,37.2,15400.0,37.2,37.25,37.19,37.2,15400.0
2007-09-28 11:05:00,37.21,37.32,37.21,37.26,14200.0,37.21,37.32,37.21,37.26,14200.0
2007-09-28 11:10:00,37.26,37.47,37.26,37.38,12200.0,37.26,37.47,37.26,37.38,12200.0
2007-09-28 11:15:00,37.39,37.4,37.29,37.38,9700.0,37.39,37.4,37.29,37.38,9700.0
2007-09-28 11:20:00,37.38,37.41,37.32,37.32,12800.0,37.38,37.41,37.32,37.32,12800.0
2007-09-28 11:25:00,37.32,37.37,37.27,37.31,13500.0,37.32,37.37,37.27,37.31,13500.0
2007-09-28 11:30:00,37.28,37.38,37.28,37.37,3500.0,37.28,37.38,37.28,37.37,3500.0
2007-09-28 11:35:00,37.37,37.38,37.29,37.3,14400.0,37.37,37.38,37.29,37.3,14400.0
2007-09-28 11:40:00,37.3,37.35,37.29,37.35,9700.0,37.3,37.35,37.29,37.35,9700.0
2007-09-28 11:45:00,37.34,37.44,37.33,37.36,12100.0,37.34,37.44,37.33,37.36,12100.0
2007-09-28 11:50:00,37.35,37.45,37.35,37.41,13400.0,37.35,37.45,37.35,37.41,13400.0
2007-09-28 11:55:00,37.41,37.5,37.41,37.45,10900.0,37.41,37.5,37.41,37.45,10900.0
2007-09-28 12:00:00,37.45,37.45,37.41,37.43,7000.0,37.45,37.45,37.41,37.43,7000.0
2007-09-28 12:05:00,37.38,37.38,37.3,37.3,6000.0,37.38,37.38,37.3,37.3,6000.0
2007-09-28 12:10:00,37.31,37.36,37.3,37.35,15200.0,37.31,37.36,37.3,37.35,15200.0
2007-09-28 12:15:00,37.35,37.36,37.34,37.34,7700.0,37.35,37.36,37.34,37.34,7700.0
2007-09-28 12:20:00,37.35,37.36,37.34,37.35,7600.0,37.35,37.36,37.34,37.35,7600.0
2007-09-28 12:25:00,37.35,37.36,37.34,37.34,12000.0,37.35,37.36,37.34,37.34,12000.0
2007-09-28 12:30:00,37.34,37.4,37.34,37.38,4500.0,37.34,37.4,37.34,37.38,4500.0
2007-09-28 12:35:00,37.38,37.41,37.38,37.4,7100.0,37.38,37.41,37.38,37.4,7100.0
2007-09-28 12:40:00,37.4,37.43,37.39,37.4,15700.0,37.4,37.43,37.39,37.4,15700.0
2007-09-28 12:45:00,37.41,37.42,37.38,37.41,6900.0,37.41,37.42,37.38,37.41,6900.0
2007-09-28 12:50:00,37.4,37.45,37.4,37.45,10100.0,37.4,37.45,37.4,37.45,10100.0
2007-09-28 12:55:00,37.43,37.48,37.43,37.47,6800.0,37.43,37.48,37.43,37.47,6800.0
2007-09-28 13:00:00,37.47,37.5,37.47,37.5,68600.0,37.47,37.5,37.47,37.5,68600.0
2007-09-28 13:05:00,37.5,37.5,37.48,37.49,11400.0,37.5,37.5,37.48,37.49,11400.0
2007-09-28 13:10:00,37.48,37.5,37.45,37.46,6200.0,37.48,37.5,37.45,37.46,6200.0
2007-09-28 13:15:00,37.46,37.5,37.43,37.47,15300.0,37.46,37.5,37.43,37.47,15300.0
2007-09-28 13:20:00,37.49,37.5,37.44,37.44,13600.0,37.49,37.5,37.44,37.44,13600.0
2007-09-28 13:25:00,37.44,37.47,37.41,37.41,6400.0,37.44,37.47,37.41,37.41,6400.0
2007-09-28 13:30:00,37.41,37.42,37.37,37.38,60200.0,37.41,37.42,37.37,37.38,60200.0
2007-09-28 13:35:00,37.38,37.43,37.33,37.35,18300.0,37.38,37.43,37.33,37.35,18300.0
2007-09-28 13:40:00,37.35,37.36,37.3,37.31,10400.0,37.35,37.36,37.3,37.31,10400.0
2007-09-28 13:45:00,37.31,37.34,37.17,37.23,26800.0,37.31,37.34,37.17,37.23,26800.0
2007-09-28 13:50:00,37.24,37.28,37.23,37.24,5400.0,37.24,37.28,37.23,37.24,5400.0
2007-09-28 13:55:00,37.23,37.28,37.19,37.27,20700.0,37.23,37.28,37.19,37.27,20700.0
2007-09-28 14:00:00,37.28,37.5,37.28,37.45,23500.0,37.28,37.5,37.28,37.45,23500.0
2007-09-28 14:05:00,37.44,37.55,37.43,37.54,25700.0,37.44,37.55,37.43,37.54,25700.0
2007-09-28 14:10:00,37.53,37.7,37.53,37.65,78200.0,37.53,37.7,37.53,37.65,78200.0
2007-09-28 14:15:00,37.65,37.87,37.64,37.85,39300.0,37.65,37.87,37.64,37.85,39300.0
2007-09-28 14:20:00,37.85,38.09,37.82,37.88,50400.0,37.85,38.09,37.82,37.88,50400.0
2007-09-28 14:25:00,37.88,37.9,37.74,37.75,24000.0,37.88,37.9,37.74,37.75,24000.0
2007-09-28 14:30:00,37.75,37.78,37.75,37.75,14500.0,37.75,37.78,37.75,37.75,14500.0
2007-09-28 14:35:00,37.75,37.88,37.71,37.85,38900.0,37.75,37.88,37.71,37.85,38900.0
2007-09-28 14:40:00,37.86,37.87,37.8,37.85,16700.0,37.86,37.87,37.8,37.85,16700.0
2007-09-28 14:45:00,37.84,37.87,37.83,37.85,47700.0,37.84,37.87,37.83,37.85,47700.0
2007-09-28 14:50:00,37.85,37.88,37.77,37.8,59600.0,37.85,37.88,37.77,37.8,59600.0
2007-09-28 14:55:00,37.8,37.82,37.71,37.82,21900.0,37.8,37.82,37.71,37.82,21900.0
2007-09-28 15:00:00,37.82,37.9,37.78,37.85,55800.0,37.82,37.9,37.78,37.85,55800.0
2007-09-28 15:05:00,37.85,37.9,37.82,37.82,40800.0,37.85,37.9,37.82,37.82,40800.0
2007-09-28 15:10:00,37.82,37.82,37.77,37.8,17700.0,37.82,37.82,37.77,37.8,17700.0
2007-09-28 15:15:00,37.77,37.8,37.74,37.75,19400.0,37.77,37.8,37.74,37.75,19400.0
2007-09-28 15:20:00,37.76,37.79,37.75,37.79,19500.0,37.76,37.79,37.75,37.79,19500.0
2007-09-28 15:25:00,37.77,37.91,37.77,37.82,18300.0,37.77,37.91,37.77,37.82,18300.0
2007-09-28 15:30:00,37.8,37.93,37.8,37.92,16900.0,37.8,37.93,37.8,37.92,16900.0
2007-09-28 15:35:00,37.92,38.0,37.87,37.9,72700.0,37.92,38.0,37.87,37.9,72700.0
2007-09-28 15:40:00,37.9,38.03,37.9,38.0,56500.0,37.9,38.03,37.9,38.0,56500.0
2007-09-28 15:45:00,38.02,38.16,37.98,38.16,56100.0,38.02,38.16,37.98,38.16,56100.0
2007-09-28 15:50:00,38.16,38.29,38.15,38.27,89500.0,38.16,38.29,38.15,38.27,89500.0
2007-09-28 15:55:00,38.26,38.41,38.24,38.38,131500.0,38.26,38.41,38.24,38.38,131500.0
2007-10-01 09:30:00,38.46,39.1,38.41,39.1,43200.0,38.46,39.1,38.41,39.1,43200.0
2007-10-01 09:35:00,39.03,39.48,39.03,39.36,34200.0,39.03,39.48,39.03,39.36,34200.0
2007-10-01 09:40:00,39.34,39.37,39.14,39.19,34100.0,39.34,39.37,39.14,39.19,34100.0
2007-10-01 09:45:00,39.19,39.31,39.19,39.25,47100.0,39.19,39.31,39.19,39.25,47100.0
2007-10-01 09:50:00,39.25,39.3,39.1,39.16,18600.0,39.25,39.3,39.1,39.16,18600.0
2007-10-01 09:55:00,39.17,39.19,38.98,39.07,37600.0,39.17,39.19,38.98,39.07,37600.0
2007-10-01 10:00:00,39.03,39.06,38.95,38.99,49900.0,39.03,39.06,38.95,38.99,49900.0
2007-10-01 10:05:00,39.01,39.02,38.95,39.0,34400.0,39.01,39.02,38.95,39.0,34400.0
2007-10-01 10:10:00,39.01,39.1,38.97,39.1,44200.0,39.01,39.1,38.97,39.1,44200.0
2007-10-01 10:15:00,39.09,39.1,38.98,39.07,55500.0,39.09,39.1,38.98,39.07,55500.0
2007-10-01 10:20:00,39.08,39.12,39.07,39.09,47000.0,39.08,39.12,39.07,39.09,47000.0
2007-10-01 10:25:00,39.07,39.08,38.98,39.0,25100.0,39.07,39.08,38.98,39.0,25100.0
2007-10-01 10:30:00,39.01,39.03,38.99,39.0,31000.0,39.01,39.03,38.99,39.0,31000.0
2007-10-01 10:35:00,38.99,39.0,38.93,38.96,70600.0,38.99,39.0,38.93,38.96,70600.0
2007-10-01 10:40:00,38.96,38.97,38.92,38.95,19600.0,38.96,38.97,38.92,38.95,19600.0
2007-10-01 10:45:00,38.95,39.01,38.93,38.96,19300.0,38.95,39.01,38.93,38.96,19300.0
2007-10-01 10:50:00,38.96,39.03,38.93,38.94,67500.0,38.96,39.03,38.93,38.94,67500.0
2007-10-01 10:55:00,38.94,38.96,38.9,38.93,31500.0,38.94,38.96,38.9,38.93,31500.0
2007-10-01 11:00:00,38.92,38.95,38.91,38.92,94500.0,38.92,38.95,38.91,38.92,94500.0
2007-10-01 11:05:00,38.91,38.94,38.91,38.92,21100.0,38.91,38.94,38.91,38.92,21100.0
2007-10-01 11:10:00,38.92,38.94,38.91,38.93,15600.0,38.92,38.94,38.91,38.93,15600.0
2007-10-01 11:15:00,38.94,38.95,38.9,38.93,21400.0,38.94,38.95,38.9,38.93,21400.0
2007-10-01 11:20:00,38.94,38.94,38.9,38.92,13500.0,38.94,38.94,38.9,38.92,13500.0
2007-10-01 11:25:00,38.93,38.98,38.9,38.97,37700.0,38.93,38.98,38.9,38.97,37700.0
2007-10-01 11:30:00,38.98,39.05,38.98,39.04,53400.0,38.98,39.05,38.98,39.04,53400.0
2007-10-01 11:35:00,39.02,39.05,39.01,39.02,13100.0,39.02,39.05,39.01,39.02,13100.0
2007-10-01 11:40:00,39.03,39.05,38.98,39.0,65500.0,39.03,39.05,38.98,39.0,65500.0
2007-10-01 11:45:00,39.02,39.1,39.0,39.1,36300.0,39.02,39.1,39.0,39.1,36300.0
2007-10-01 11:50:00,39.09,39.11,39.07,39.11,22300.0,39.09,39.11,39.07,39.11,22300.0
2007-10-01 11:55:00,39.11,39.13,39.11,39.13,7000.0,39.11,39.13,39.11,39.13,7000.0
2007-10-01 12:00:00,39.14,39.15,39.1,39.1,8700.0,39.14,39.15,39.1,39.1,8700.0
2007-10-01 12:05:00,39.1,39.12,39.07,39.08,23800.0,39.1,39.12,39.07,39.08,23800.0
2007-10-01 12:10:00,39.07,39.08,39.01,39.02,5300.0,39.07,39.08,39.01,39.02,5300.0
2007-10-01 12:15:00,39.01,39.01,38.9,38.99,30500.0,39.01,39.01,38.9,38.99,30500.0
2007-10-01 12:20:00,39.0,39.07,38.96,39.07,19600.0,39.0,39.07,38.96,39.07,19600.0
2007-10-01 12:25:00,39.07,39.09,39.0,39.02,11700.0,39.07,39.09,39.0,39.02,11700.0
2007-10-01 12:30:00,39.0,39.01,38.98,39.0,8200.0,39.0,39.01,38.98,39.0,8200.0
2007-10-01 12:35:00,39.01,39.01,38.95,38.97,15500.0,39.01,39.01,38.95,38.97,15500.0
2007-10-01 12:40:00,38.96,38.99,38.93,38.94,17800.0,38.96,38.99,38.93,38.94,17800.0
2007-10-01 12:45:00,38.94,38.98,38.93,38.96,10400.0,38.94,38.98,38.93,38.96,10400.0
2007-10-01 12:50:00,38.96,39.0,38.96,38.99,13400.0,38.96,39.0,38.96,38.99,13400.0
2007-10-01 12:55:00,38.99,39.0,38.98,38.99,10400.0,38.99,39.0,38.98,38.99,10400.0
2007-10-01 13:00:00,39.0,39.0,38.98,38.99,13500.0,39.0,39.0,38.98,38.99,13500.0
2007-10-01 13:05:00,38.99,39.0,38.98,39.0,21100.0,38.99,39.0,38.98,39.0,21100.0
2007-10-01 13:10:00,38.99,39.0,38.98,39.0,42200.0,38.99,39.0,38.98,39.0,42200.0
2007-10-01 13:15:00,39.0,39.03,39.0,39.03,24600.0,39.0,39.03,39.0,39.03,24600.0
2007-10-01 13:20:00,39.02,39.03,39.0,39.03,8800.0,39.02,39.03,39.0,39.03,8800.0
2007-10-01 13:25:00,39.03,39.05,39.01,39.02,19000.0,39.03,39.05,39.01,39.02,19000.0
2007-10-01 13:30:00,39.03,39.05,39.0,39.0,35000.0,39.03,39.05,39.0,39.0,35000.0
2007-10-01 13:35:00,39.0,39.0,38.98,38.99,10700.0,39.0,39.0,38.98,38.99,10700.0
2007-10-01 13:40:00,38.99,39.0,38.98,38.98,13700.0,38.99,39.0,38.98,38.98,13700.0
2007-10-01 13:45:00,38.99,39.0,38.96,38.96,8700.0,38.99,39.0,38.96,38.96,8700.0
2007-10-01 13:50:00,38.96,39.0,38.96,38.99,7600.0,38.96,39.0,38.96,38.99,7600.0
2007-10-01 13:55:00,38.99,39.0,38.95,38.95,6400.0,38.99,39.0,38.95,38.95,6400.0
2007-10-01 14:00:00,38.96,39.0,38.96,38.99,6900.0,38.96,39.0,38.96,38.99,6900.0
2007-10-01 14:05:00,38.99,39.0,38.98,39.0,13000.0,38.99,39.0,38.98,39.0,13000.0
2007-10-01 14:10:00,38.99,39.0,38.97,38.99,9300.0,38.99,39.0,38.97,38.99,9300.0
2007-10-01 14:15:00,38.99,38.99,38.94,38.98,15000.0,38.99,38.99,38.94,38.98,15000.0
2007-10-01 14:20:00,38.98,38.98,38.95,38.95,12000.0,38.98,38.98,38.95,38.95,12000.0
2007-10-01 14:25:00,38.95,39.0,38.95,38.98,11200.0,38.95,39.0,38.95,38.98,11200.0
2007-10-01 14:30:00,38.99,39.0,38.98,39.0,10100.0,38.99,39.0,38.98,39.0,10100.0
2007-10-01 14:35:00,38.98,39.0,38.98,38.98,8900.0,38.98,39.0,38.98,38.98,8900.0
2007-10-01 14:40:00,39.0,39.0,38.98,38.99,25300.0,39.0,39.0,38.98,38.99,25300.0
2007-10-01 14:45:00,38.99,39.07,38.96,39.07,18200.0,38.99,39.07,38.96,39.07,18200.0
2007-10-01 14:50:00,39.07,39.21,39.07,39.2,15700.0,39.07,39.21,39.07,39.2,15700.0
2007-10-01 14:55:00,39.2,39.2,39.16,39.17,10900.0,39.2,39.2,39.16,39.17,10900.0
2007-10-01 15:00:00,39.18,39.18,39.09,39.09,10400.0,39.18,39.18,39.09,39.09,10400.0
2007-10-01 15:05:00,39.09,39.09,39.0,39.01,18100.0,39.09,39.09,39.0,39.01,18100.0
2007-10-01 15:10:00,39.02,39.03,38.99,39.0,14400.0,39.02,39.03,38.99,39.0,14400.0
2007-10-01 15:15:00,39.0,39.0,38.98,38.98,18300.0,39.0,39.0,38.98,38.98,18300.0
2007-10-01 15:20:00,38.98,39.03,38.98,39.03,22900.0,38.98,39.03,38.98,39.03,22900.0
2007-10-01 15:25:00,39.03,39.05,39.0,39.0,10900.0,39.03,39.05,39.0,39.0,10900.0
2007-10-01 15:30:00,38.99,39.0,38.94,38.99,29300.0,38.99,39.0,38.94,38.99,29300.0
2007-10-01 15:35:00,38.97,38.98,38.94,38.97,15500.0,38.97,38.98,38.94,38.97,15500.0
2007-10-01 15:40:00,38.97,39.0,38.88,38.88,44900.0,38.97,39.0,38.88,38.88,44900.0
2007-10-01 15:45:00,38.9,39.0,38.9,38.97,36500.0,38.9,39.0,38.9,38.97,36500.0
2007-10-01 15:50:00,38.98,39.0,38.98,39.0,48400.0,38.98,39.0,38.98,39.0,48400.0
2007-10-01 15:55:00,39.0,39.0,38.85,38.85,157200.0,39.0,39.0,38.85,38.85,157200.0
2007-10-02 09:30:00,39.03,39.03,38.89,38.95,6000.0,39.03,39.03,38.89,38.95,6000.0
2007-10-02 09:35:00,38.93,38.97,38.81,38.96,8800.0,38.93,38.97,38.81,38.96,8800.0
2007-10-02 09:40:00,38.95,38.97,38.81,38.82,9200.0,38.95,38.97,38.81,38.82,9200.0
2007-10-02 09:45:00,38.82,38.82,38.41,38.56,23300.0,38.82,38.82,38.41,38.56,23300.0
2007-10-02 09:50:00,38.57,38.58,38.45,38.47,19200.0,38.57,38.58,38.45,38.47,19200.0
2007-10-02 09:55:00,38.5,38.5,38.42,38.45,15500.0,38.5,38.5,38.42,38.45,15500.0
2007-10-02 10:00:00,38.44,38.48,38.4,38.45,7400.0,38.44,38.48,38.4,38.45,7400.0
2007-10-02 10:05:00,38.45,38.47,38.42,38.43,10300.0,38.45,38.47,38.42,38.43,10300.0
2007-10-02 10:10:00,38.45,38.45,38.16,38.21,107200.0,38.45,38.45,38.16,38.21,107200.0
2007-10-02 10:15:00,38.22,38.33,38.19,38.28,37400.0,38.22,38.33,38.19,38.28,37400.0
2007-10-02 10:20:00,38.28,38.29,38.19,38.19,14000.0,38.28,38.29,38.19,38.19,14000.0
2007-10-02 10:25:00,38.19,38.23,38.09,38.11,11600.0,38.19,38.23,38.09,38.11,11600.0
2007-10-02 10:30:00,38.09,38.12,37.92,38.0,145700.0,38.09,38.12,37.92,38.0,145700.0
2007-10-02 10:35:00,37.98,37.98,37.84,37.9,27500.0,37.98,37.98,37.84,37.9,27500.0
2007-10-02 10:40:00,37.9,37.9,37.81,37.87,11400.0,37.9,37.9,37.81,37.87,11400.0
2007-10-02 10:45:00,37.88,37.88,37.78,37.81,8700.0,37.88,37.88,37.78,37.81,8700.0
2007-10-02 10:50:00,37.79,37.8,37.7,37.77,10100.0,37.79,37.8,37.7,37.77,10100.0
2007-10-02 10:55:00,37.75,37.85,37.72,37.83,5800.0,37.75,37.85,37.72,37.83,5800.0
2007-10-02 11:00:00,37.84,37.85,37.79,37.79,7700.0,37.84,37.85,37.79,37.79,7700.0
2007-10-02 11:05:00,37.8,37.8,37.72,37.75,8500.0,37.8,37.8,37.72,37.75,8500.0
2007-10-02 11:10:00,37.73,37.8,37.71,37.76,54400.0,37.73,37.8,37.71,37.76,54400.0
2007-10-02 11:15:00,37.76,37.78,37.74,37.76,4700.0,37.76,37.78,37.74,37.76,4700.0
2007-10-02 11:20:00,37.75,37.82,37.75,37.79,8300.0,37.75,37.82,37.75,37.79,8300.0
2007-10-02 11:25:00,37.8,37.82,37.79,37.82,20000.0,37.8,37.82,37.79,37.82,20000.0
2007-10-02 11:30:00,37.81,37.83,37.81,37.81,15900.0,37.81,37.83,37.81,37.81,15900.0
2007-10-02 11:35:00,37.81,37.84,37.78,37.82,19600.0,37.81,37.84,37.78,37.82,19600.0
2007-10-02 11:40:00,37.82,37.82,37.74,37.74,18100.0,37.82,37.82,37.74,37.74,18100.0
2007-10-02 11:45:00,37.75,37.77,37.72,37.76,13700.0,37.75,37.77,37.72,37.76,13700.0
2007-10-02 11:50:00,37.75,37.79,37.74,37.79,14700.0,37.75,37.79,37.74,37.79,14700.0
2007-10-02 11:55:00,37.76,37.81,37.74,37.77,48700.0,37.76,37.81,37.74,37.77,48700.0
2007-10-02 12:00:00,37.79,37.8,37.68,37.69,32700.0,37.79,37.8,37.68,37.69,32700.0
2007-10-02 12:05:00,37.69,37.69,37.6,37.61,9500.0,37.69,37.69,37.6,37.61,9500.0
2007-10-02 12:10:00,37.61,37.64,37.6,37.61,6600.0,37.61,37.64,37.6,37.61,6600.0
2007-10-02 12:15:00,37.63,37.65,37.62,37.62,6400.0,37.63,37.65,37.62,37.62,6400.0
2007-10-02 12:20:00,37.62,37.65,37.6,37.63,14000.0,37.62,37.65,37.6,37.63,14000.0
2007-10-02 12:25:00,37.63,37.71,37.6,37.7,8600.0,37.63,37.71,37.6,37.7,8600.0
2007-10-02 12:30:00,37.7,37.74,37.6,37.63,21100.0,37.7,37.74,37.6,37.63,21100.0
2007-10-02 12:35:00,37.67,37.69,37.62,37.67,9400.0,37.67,37.69,37.62,37.67,9400.0
2007-10-02 12:40:00,37.68,37.7,37.68,37.69,6900.0,37.68,37.7,37.68,37.69,6900.0
2007-10-02 12:45:00,37.7,37.75,37.68,37.75,17900.0,37.7,37.75,37.68,37.75,17900.0
2007-10-02 12:50:00,37.75,37.75,37.55,37.57,38200.0,37.75,37.75,37.55,37.57,38200.0
2007-10-02 12:55:00,37.57,37.59,37.43,37.43,13400.0,37.57,37.59,37.43,37.43,13400.0
2007-10-02 13:00:00,37.43,37.48,37.4,37.48,20700.0,37.43,37.48,37.4,37.48,20700.0
2007-10-02 13:05:00,37.49,37.5,37.43,37.46,7800.0,37.49,37.5,37.43,37.46,7800.0
2007-10-02 13:10:00,37.5,37.5,37.42,37.44,4800.0,37.5,37.5,37.42,37.44,4800.0
2007-10-02 13:15:00,37.44,37.53,37.42,37.45,12000.0,37.44,37.53,37.42,37.45,12000.0
2007-10-02 13:20:00,37.45,37.49,37.31,37.31,27400.0,37.45,37.49,37.31,37.31,27400.0
2007-10-02 13:25:00,37.31,37.41,37.3,37.36,22800.0,37.31,37.41,37.3,37.36,22800.0
2007-10-02 13:30:00,37.35,37.4,37.34,37.37,14900.0,37.35,37.4,37.34,37.37,14900.0
2007-10-02 13:35:00,37.36,37.37,37.31,37.34,6300.0,37.36,37.37,37.31,37.34,6300.0
2007-10-02 13:40:00,37.33,37.38,37.3,37.35,36200.0,37.33,37.38,37.3,37.35,36200.0
2007-10-02 13:45:00,37.36,37.46,37.35,37.38,24800.0,37.36,37.46,37.35,37.38,24800.0
2007-10-02 13:50:00,37.39,37.44,37.35,37.43,11200.0,37.39,37.44,37.35,37.43,11200.0
2007-10-02 13:55:00,37.43,37.44,37.29,37.31,11200.0,37.43,37.44,37.29,37.31,11200.0
2007-10-02 14:00:00,37.31,37.33,37.26,37.33,14200.0,37.31,37.33,37.26,37.33,14200.0
2007-10-02 14:05:00,37.33,37.43,37.32,37.43,14000.0,37.33,37.43,37.32,37.43,14000.0
2007-10-02 14:10:00,37.44,37.6,37.43,37.58,20200.0,37.44,37.6,37.43,37.58,20200.0
2007-10-02 14:15:00,37.58,37.6,37.53,37.59,15400.0,37.58,37.6,37.53,37.59,15400.0
2007-10-02 14:20:00,37.58,37.59,37.47,37.49,6300.0,37.58,37.59,37.47,37.49,6300.0
2007-10-02 14:25:00,37.49,37.49,37.4,37.45,5900.0,37.49,37.49,37.4,37.45,5900.0
2007-10-02 14:30:00,37.46,37.49,37.41,37.44,13600.0,37.46,37.49,37.41,37.44,13600.0
2007-10-02 14:35:00,37.46,37.49,37.42,37.43,6100.0,37.46,37.49,37.42,37.43,6100.0
2007-10-02 14:40:00,37.44,37.49,37.42,37.47,10100.0,37.44,37.49,37.42,37.47,10100.0
2007-10-02 14:45:00,37.45,37.51,37.35,37.35,15000.0,37.45,37.51,37.35,37.35,15000.0
2007-10-02 14:50:00,37.35,37.41,37.35,37.36,18100.0,37.35,37.41,37.35,37.36,18100.0
2007-10-02 14:55:00,37.34,37.36,37.27,37.3,24000.0,37.34,37.36,37.27,37.3,24000.0
2007-10-02 15:00:00,37.27,37.3,37.25,37.3,15300.0,37.27,37.3,37.25,37.3,15300.0
2007-10-02 15:05:00,37.29,37.31,37.27,37.28,16200.0,37.29,37.31,37.27,37.28,16200.0
2007-10-02 15:10:00,37.27,37.29,37.25,37.27,13800.0,37.27,37.29,37.25,37.27,13800.0
2007-10-02 15:15:00,37.26,37.27,37.22,37.26,16700.0,37.26,37.27,37.22,37.26,16700.0
2007-10-02 15:20:00,37.26,37.3,37.24,37.27,18100.0,37.26,37.3,37.24,37.27,18100.0
2007-10-02 15:25:00,37.25,37.34,37.25,37.33,21900.0,37.25,37.34,37.25,37.33,21900.0
2007-10-02 15:30:00,37.33,37.5,37.31,37.5,35900.0,37.33,37.5,37.31,37.5,35900.0
2007-10-02 15:35:00,37.5,37.52,37.45,37.46,34800.0,37.5,37.52,37.45,37.46,34800.0
2007-10-02 15:40:00,37.47,37.49,37.44,37.45,18100.0,37.47,37.49,37.44,37.45,18100.0
2007-10-02 15:45:00,37.46,37.52,37.46,37.5,41200.0,37.46,37.52,37.46,37.5,41200.0
2007-10-02 15:50:00,37.5,37.51,37.45,37.5,49300.0,37.5,37.51,37.45,37.5,49300.0
2007-10-02 15:55:00,37.49,37.52,37.46,37.48,85200.0,37.49,37.52,37.46,37.48,85200.0
2007-10-03 09:30:00,37.47,37.88,37.39,37.8,15000.0,37.47,37.88,37.39,37.8,15000.0
2007-10-03 09:35:00,37.8,37.8,37.54,37.73,11600.0,37.8,37.8,37.54,37.73,11600.0
2007-10-03 09:40:00,37.74,37.75,37.73,37.75,18700.0,37.74,37.75,37.73,37.75,18700.0
2007-10-03 09:45:00,37.75,37.77,37.44,37.65,43900.0,37.75,37.77,37.44,37.65,43900.0
2007-10-03 09:50:00,37.67,37.77,37.62,37.77,7400.0,37.67,37.77,37.62,37.77,7400.0
2007-10-03 09:55:00,37.75,37.75,37.47,37.47,17600.0,37.75,37.75,37.47,37.47,17600.0
2007-10-03 10:00:00,37.46,37.57,37.2,37.5,57300.0,37.46,37.57,37.2,37.5,57300.0
2007-10-03 10:05:00,37.5,37.88,37.48,37.88,28300.0,37.5,37.88,37.48,37.88,28300.0
2007-10-03 10:10:00,37.85,37.98,37.78,37.91,37700.0,37.85,37.98,37.78,37.91,37700.0
2007-10-03 10:15:00,37.87,37.93,37.82,37.91,14400.0,37.87,37.93,37.82,37.91,14400.0
2007-10-03 10:20:00,37.9,37.95,37.88,37.92,23300.0,37.9,37.95,37.88,37.92,23300.0
2007-10-03 10:25:00,37.9,37.94,37.89,37.9,14400.0,37.9,37.94,37.89,37.9,14400.0
2007-10-03 10:30:00,37.9,37.9,37.82,37.83,14300.0,37.9,37.9,37.82,37.83,14300.0
2007-10-03 10:35:00,37.82,37.82,37.75,37.77,23400.0,37.82,37.82,37.75,37.77,23400.0
2007-10-03 10:40:00,37.76,37.82,37.75,37.8,6700.0,37.76,37.82,37.75,37.8,6700.0
2007-10-03 10:45:00,37.79,37.83,37.79,37.8,12900.0,37.79,37.83,37.79,37.8,12900.0
2007-10-03 10:50:00,37.8,37.84,37.77,37.8,11800.0,37.8,37.84,37.77,37.8,11800.0
2007-10-03 10:55:00,37.79,37.85,37.75,37.85,10400.0,37.79,37.85,37.75,37.85,10400.0
2007-10-03 11:00:00,37.87,37.9,37.79,37.79,7700.0,37.87,37.9,37.79,37.79,7700.0
2007-10-03 11:05:00,37.8,37.8,37.72,37.75,23500.0,37.8,37.8,37.72,37.75,23500.0
2007-10-03 11:10:00,37.78,37.78,37.74,37.74,1100.0,37.78,37.78,37.74,37.74,1100.0
2007-10-03 11:15:00,37.75,37.76,37.67,37.7,7600.0,37.75,37.76,37.67,37.7,7600.0
2007-10-03 11:20:00,37.69,37.7,37.68,37.69,6700.0,37.69,37.7,37.68,37.69,6700.0
2007-10-03 11:25:00,37.7,37.7,37.69,37.7,2600.0,37.7,37.7,37.69,37.7,2600.0
2007-10-03 11:30:00,37.7,37.71,37.68,37.7,6500.0,37.7,37.71,37.68,37.7,6500.0
2007-10-03 11:35:00,37.7,37.7,37.6,37.69,7600.0,37.7,37.7,37.6,37.69,7600.0
2007-10-03 11:40:00,37.68,37.72,37.67,37.69,8400.0,37.68,37.72,37.67,37.69,8400.0
2007-10-03 11:45:00,37.69,37.71,37.57,37.66,22500.0,37.69,37.71,37.57,37.66,22500.0
2007-10-03 11:50:00,37.68,37.72,37.65,37.67,6300.0,37.68,37.72,37.65,37.67,6300.0
2007-10-03 11:55:00,37.66,37.7,37.63,37.65,10500.0,37.66,37.7,37.63,37.65,10500.0
2007-10-03 12:00:00,37.69,37.73,37.64,37.69,5200.0,37.69,37.73,37.64,37.69,5200.0
2007-10-03 12:05:00,37.69,37.76,37.58,37.58,11800.0,37.69,37.76,37.58,37.58,11800.0
2007-10-03 12:10:00,37.57,37.67,37.56,37.63,6000.0,37.57,37.67,37.56,37.63,6000.0
2007-10-03 12:15:00,37.64,37.72,37.64,37.69,6300.0,37.64,37.72,37.64,37.69,6300.0
2007-10-03 12:20:00,37.69,37.76,37.67,37.71,14300.0,37.69,37.76,37.67,37.71,14300.0
2007-10-03 12:25:00,37.72,37.72,37.66,37.69,13200.0,37.72,37.72,37.66,37.69,13200.0
2007-10-03 12:30:00,37.7,37.85,37.69,37.81,8000.0,37.7,37.85,37.69,37.81,8000.0
2007-10-03 12:35:00,37.83,37.88,37.83,37.85,3000.0,37.83,37.88,37.83,37.85,3000.0
2007-10-03 12:40:00,37.84,37.84,37.75,37.76,5200.0,37.84,37.84,37.75,37.76,5200.0
2007-10-03 12:45:00,37.74,37.76,37.69,37.7,8200.0,37.74,37.76,37.69,37.7,8200.0
2007-10-03 12:50:00,37.7,37.79,37.7,37.79,13500.0,37.7,37.79,37.7,37.79,13500.0
2007-10-03 12:55:00,37.79,37.85,37.76,37.81,4300.0,37.79,37.85,37.76,37.81,4300.0
2007-10-03 13:00:00,37.85,37.85,37.81,37.85,5100.0,37.85,37.85,37.81,37.85,5100.0
2007-10-03 13:05:00,37.82,37.82,37.66,37.66,9000.0,37.82,37.82,37.66,37.66,9000.0
2007-10-03 13:10:00,37.66,37.68,37.45,37.46,20700.0,37.66,37.68,37.45,37.46,20700.0
2007-10-03 13:15:00,37.47,37.58,37.47,37.52,4400.0,37.47,37.58,37.47,37.52,4400.0
2007-10-03 13:20:00,37.53,37.54,37.45,37.47,9000.0,37.53,37.54,37.45,37.47,9000.0
2007-10-03 13:25:00,37.48,37.53,37.46,37.52,9700.0,37.48,37.53,37.46,37.52,9700.0
2007-10-03 13:30:00,37.52,37.53,37.49,37.5,6600.0,37.52,37.53,37.49,37.5,6600.0
2007-10-03 13:35:00,37.52,37.59,37.47,37.59,10400.0,37.52,37.59,37.47,37.59,10400.0
2007-10-03 13:40:00,37.59,37.59,37.53,37.55,8500.0,37.59,37.59,37.53,37.55,8500.0
2007-10-03 13:45:00,37.55,37.55,37.52,37.54,3500.0,37.55,37.55,37.52,37.54,3500.0
2007-10-03 13:50:00,37.55,37.57,37.5,37.55,19100.0,37.55,37.57,37.5,37.55,19100.0
2007-10-03 13:55:00,37.56,37.56,37.51,37.54,9600.0,37.56,37.56,37.51,37.54,9600.0
2007-10-03 14:00:00,37.53,37.54,37.43,37.47,8400.0,37.53,37.54,37.43,37.47,8400.0
2007-10-03 14:05:00,37.48,37.48,37.39,37.4,7500.0,37.48,37.48,37.39,37.4,7500.0
2007-10-03 14:10:00,37.4,37.43,37.38,37.4,8900.0,37.4,37.43,37.38,37.4,8900.0
2007-10-03 14:15:00,37.43,37.51,37.42,37.49,6900.0,37.43,37.51,37.42,37.49,6900.0
2007-10-03 14:20:00,37.51,37.52,37.47,37.51,4700.0,37.51,37.52,37.47,37.51,4700.0
2007-10-03 14:25:00,37.51,37.59,37.5,37.55,7400.0,37.51,37.59,37.5,37.55,7400.0
2007-10-03 14:30:00,37.55,37.59,37.51,37.54,5100.0,37.55,37.59,37.51,37.54,5100.0
2007-10-03 14:35:00,37.55,37.55,37.45,37.48,7200.0,37.55,37.55,37.45,37.48,7200.0
2007-10-03 14:40:00,37.47,37.47,37.36,37.42,9400.0,37.47,37.47,37.36,37.42,9400.0
2007-10-03 14:45:00,37.41,37.41,37.3,37.31,11900.0,37.41,37.41,37.3,37.31,11900.0
2007-10-03 14:50:00,37.29,37.31,37.25,37.25,3000.0,37.29,37.31,37.25,37.25,3000.0
2007-10-03 14:55:00,37.29,37.31,37.27,37.31,7200.0,37.29,37.31,37.27,37.31,7200.0
2007-10-03 15:00:00,37.3,37.31,37.24,37.25,12700.0,37.3,37.31,37.24,37.25,12700.0
2007-10-03 15:05:00,37.26,37.27,37.18,37.21,24600.0,37.26,37.27,37.18,37.21,24600.0
2007-10-03 15:10:00,37.22,37.26,37.21,37.26,15300.0,37.22,37.26,37.21,37.26,15300.0
2007-10-03 15:15:00,37.26,37.38,37.26,37.37,14600.0,37.26,37.38,37.26,37.37,14600.0
2007-10-03 15:20:00,37.36,37.37,37.31,37.32,12700.0,37.36,37.37,37.31,37.32,12700.0
2007-10-03 15:25:00,37.32,37.32,37.3,37.32,12700.0,37.32,37.32,37.3,37.32,12700.0
2007-10-03 15:30:00,37.32,37.38,37.32,37.35,22000.0,37.32,37.38,37.32,37.35,22000.0
2007-10-03 15:35:00,37.37,37.4,37.33,37.35,18300.0,37.37,37.4,37.33,37.35,18300.0
2007-10-03 15:40:00,37.34,37.39,37.34,37.38,13200.0,37.34,37.39,37.34,37.38,13200.0
2007-10-03 15:45:00,37.37,37.4,37.22,37.24,36700.0,37.37,37.4,37.22,37.24,36700.0
2007-10-03 15:50:00,37.23,37.27,37.13,37.26,40900.0,37.23,37.27,37.13,37.26,40900.0
2007-10-03 15:55:00,37.24,37.29,37.14,37.28,35900.0,37.24,37.29,37.14,37.28,35900.0
2007-10-04 09:30:00,37.23,37.91,37.23,37.55,18900.0,37.23,37.91,37.23,37.55,18900.0
2007-10-04 09:35:00,37.52,37.69,37.52,37.55,5900.0,37.52,37.69,37.52,37.55,5900.0
2007-10-04 09:40:00,37.55,37.6,37.51,37.52,3600.0,37.55,37.6,37.51,37.52,3600.0
2007-10-04 09:45:00,37.51,37.54,37.49,37.54,7800.0,37.51,37.54,37.49,37.54,7800.0
2007-10-04 09:50:00,37.51,37.54,37.25,37.25,35400.0,37.51,37.54,37.25,37.25,35400.0
2007-10-04 09:55:00,37.25,37.25,37.11,37.16,13700.0,37.25,37.25,37.11,37.16,13700.0
2007-10-04 10:00:00,37.14,37.18,37.05,37.15,8600.0,37.14,37.18,37.05,37.15,8600.0
2007-10-04 10:05:00,37.18,37.34,37.18,37.33,3000.0,37.18,37.34,37.18,37.33,3000.0
2007-10-04 10:10:00,37.32,37.54,37.31,37.51,7100.0,37.32,37.54,37.31,37.51,7100.0
2007-10-04 10:15:00,37.52,37.52,37.48,37.48,3200.0,37.52,37.52,37.48,37.48,3200.0
2007-10-04 10:20:00,37.49,37.5,37.47,37.5,4600.0,37.49,37.5,37.47,37.5,4600.0
2007-10-04 10:25:00,37.52,37.56,37.36,37.36,6300.0,37.52,37.56,37.36,37.36,6300.0
2007-10-04 10:30:00,37.35,37.45,37.33,37.44,7800.0,37.35,37.45,37.33,37.44,7800.0
2007-10-04 10:35:00,37.41,37.53,37.36,37.53,6100.0,37.41,37.53,37.36,37.53,6100.0
2007-10-04 10:40:00,37.53,37.66,37.52,37.66,4700.0,37.53,37.66,37.52,37.66,4700.0
2007-10-04 10:45:00,37.64,37.76,37.58,37.71,10100.0,37.64,37.76,37.58,37.71,10100.0
2007-10-04 10:50:00,37.72,37.8,37.68,37.78,7600.0,37.72,37.8,37.68,37.78,7600.0
2007-10-04 10:55:00,37.77,37.8,37.72,37.75,4200.0,37.77,37.8,37.72,37.75,4200.0
2007-10-04 11:00:00,37.78,37.79,37.7,37.72,5600.0,37.78,37.79,37.7,37.72,5600.0
2007-10-04 11:05:00,37.73,37.76,37.72,37.74,3200.0,37.73,37.76,37.72,37.74,3200.0
2007-10-04 11:10:00,37.74,37.76,37.73,37.76,6000.0,37.74,37.76,37.73,37.76,6000.0
2007-10-04 11:15:00,37.78,37.8,37.78,37.8,4500.0,37.78,37.8,37.78,37.8,4500.0
2007-10-04 11:20:00,37.8,37.8,37.77,37.79,4800.0,37.8,37.8,37.77,37.79,4800.0
2007-10-04 11:25:00,37.79,37.8,37.78,37.78,4800.0,37.79,37.8,37.78,37.78,4800.0
2007-10-04 11:30:00,37.78,37.81,37.77,37.77,8100.0,37.78,37.81,37.77,37.77,8100.0
2007-10-04 11:35:00,37.79,37.79,37.77,37.78,7800.0,37.79,37.79,37.77,37.78,7800.0
2007-10-04 11:40:00,37.77,37.77,37.66,37.69,3000.0,37.77,37.77,37.66,37.69,3000.0
2007-10-04 11:45:00,37.68,37.68,37.59,37.59,5800.0,37.68,37.68,37.59,37.59,5800.0
2007-10-04 11:50:00,37.59,37.63,37.58,37.63,8000.0,37.59,37.63,37.58,37.63,8000.0
2007-10-04 11:55:00,37.63,37.65,37.63,37.64,1600.0,37.63,37.65,37.63,37.64,1600.0
2007-10-04 12:00:00,37.66,37.66,37.63,37.64,1900.0,37.66,37.66,37.63,37.64,1900.0
2007-10-04 12:05:00,37.64,37.65,37.51,37.53,11300.0,37.64,37.65,37.51,37.53,11300.0
2007-10-04 12:10:00,37.52,37.53,37.45,37.51,18800.0,37.52,37.53,37.45,37.51,18800.0
2007-10-04 12:15:00,37.51,37.52,37.49,37.5,35200.0,37.51,37.52,37.49,37.5,35200.0
2007-10-04 12:20:00,37.5,37.52,37.5,37.51,7800.0,37.5,37.52,37.5,37.51,7800.0
2007-10-04 12:25:00,37.52,37.52,37.5,37.51,3500.0,37.52,37.52,37.5,37.51,3500.0
2007-10-04 12:30:00,37.51,37.57,37.5,37.57,5200.0,37.51,37.57,37.5,37.57,5200.0
2007-10-04 12:35:00,37.58,37.58,37.53,37.56,11600.0,37.58,37.58,37.53,37.56,11600.0
2007-10-04 12:40:00,37.55,37.56,37.55,37.55,4300.0,37.55,37.56,37.55,37.55,4300.0
2007-10-04 12:45:00,37.55,37.55,37.5,37.52,17300.0,37.55,37.55,37.5,37.52,17300.0
2007-10-04 12:50:00,37.52,37.56,37.51,37.54,25300.0,37.52,37.56,37.51,37.54,25300.0
2007-10-04 12:55:00,37.54,37.55,37.5,37.51,9600.0,37.54,37.55,37.5,37.51,9600.0
2007-10-04 13:00:00,37.51,37.53,37.5,37.51,4100.0,37.51,37.53,37.5,37.51,4100.0
2007-10-04 13:05:00,37.51,37.52,37.45,37.45,31800.0,37.51,37.52,37.45,37.45,31800.0
2007-10-04 13:10:00,37.45,37.46,37.4,37.45,4200.0,37.45,37.46,37.4,37.45,4200.0
2007-10-04 13:15:00,37.45,37.5,37.44,37.49,6100.0,37.45,37.5,37.44,37.49,6100.0
2007-10-04 13:20:00,37.48,37.5,37.42,37.49,4800.0,37.48,37.5,37.42,37.49,4800.0
2007-10-04 13:25:00,37.49,37.5,37.47,37.49,6400.0,37.49,37.5,37.47,37.49,6400.0
2007-10-04 13:30:00,37.47,37.5,37.43,37.44,7400.0,37.47,37.5,37.43,37.44,7400.0
2007-10-04 13:35:00,37.44,37.5,37.44,37.46,6600.0,37.44,37.5,37.44,37.46,6600.0
2007-10-04 13:40:00,37.46,37.47,37.45,37.45,3300.0,37.46,37.47,37.45,37.45,3300.0
2007-10-04 13:45:00,37.47,37.51,37.47,37.49,6300.0,37.47,37.51,37.47,37.49,6300.0
2007-10-04 13:50:00,37.49,37.5,37.46,37.48,6100.0,37.49,37.5,37.46,37.48,6100.0
2007-10-04 13:55:00,37.48,37.5,37.46,37.5,4200.0,37.48,37.5,37.46,37.5,4200.0
2007-10-04 14:00:00,37.49,37.49,37.45,37.47,3000.0,37.49,37.49,37.45,37.47,3000.0
2007-10-04 14:05:00,37.47,37.5,37.46,37.49,4200.0,37.47,37.5,37.46,37.49,4200.0
2007-10-04 14:10:00,37.47,37.48,37.46,37.46,2900.0,37.47,37.48,37.46,37.46,2900.0
2007-10-04 14:15:00,37.47,37.47,37.42,37.44,6400.0,37.47,37.47,37.42,37.44,6400.0
2007-10-04 14:20:00,37.44,37.46,37.44,37.45,3900.0,37.44,37.46,37.44,37.45,3900.0
2007-10-04 14:25:00,37.46,37.47,37.41,37.42,7000.0,37.46,37.47,37.41,37.42,7000.0
2007-10-04 14:30:00,37.42,37.45,37.42,37.45,6600.0,37.42,37.45,37.42,37.45,6600.0
2007-10-04 14:35:00,37.44,37.46,37.4,37.46,9400.0,37.44,37.46,37.4,37.46,9400.0
2007-10-04 14:40:00,37.45,37.45,37.32,37.32,15100.0,37.45,37.45,37.32,37.32,15100.0
2007-10-04 14:45:00,37.32,37.42,37.31,37.42,7700.0,37.32,37.42,37.31,37.42,7700.0
2007-10-04 14:50:00,37.41,37.43,37.37,37.37,6100.0,37.41,37.43,37.37,37.37,6100.0
2007-10-04 14:55:00,37.38,37.41,37.33,37.34,20800.0,37.38,37.41,37.33,37.34,20800.0
2007-10-04 15:00:00,37.35,37.44,37.33,37.35,25400.0,37.35,37.44,37.33,37.35,25400.0
2007-10-04 15:05:00,37.36,37.39,37.34,37.39,8400.0,37.36,37.39,37.34,37.39,8400.0
2007-10-04 15:10:00,37.4,37.42,37.36,37.4,13900.0,37.4,37.42,37.36,37.4,13900.0
2007-10-04 15:15:00,37.41,37.42,37.38,37.4,15000.0,37.41,37.42,37.38,37.4,15000.0
2007-10-04 15:20:00,37.4,37.42,37.38,37.39,15600.0,37.4,37.42,37.38,37.39,15600.0
2007-10-04 15:25:00,37.39,37.45,37.39,37.42,18200.0,37.39,37.45,37.39,37.42,18200.0
2007-10-04 15:30:00,37.4,37.44,37.35,37.44,19600.0,37.4,37.44,37.35,37.44,19600.0
2007-10-04 15:35:00,37.44,37.5,37.41,37.48,16400.0,37.44,37.5,37.41,37.48,16400.0
2007-10-04 15:40:00,37.48,37.5,37.44,37.44,19200.0,37.48,37.5,37.44,37.44,19200.0
2007-10-04 15:45:00,37.45,37.5,37.45,37.47,24100.0,37.45,37.5,37.45,37.47,24100.0
2007-10-04 15:50:00,37.47,37.47,37.35,37.44,50800.0,37.47,37.47,37.35,37.44,50800.0
2007-10-04 15:55:00,37.43,37.49,37.37,37.43,88100.0,37.43,37.49,37.37,37.43,88100.0
2007-10-05 09:30:00,37.56,37.56,37.06,37.15,47800.0,37.56,37.56,37.06,37.15,47800.0
2007-10-05 09:35:00,37.13,37.16,36.64,36.68,26200.0,37.13,37.16,36.64,36.68,26200.0
2007-10-05 09:40:00,36.68,36.88,36.58,36.79,32000.0,36.68,36.88,36.58,36.79,32000.0
2007-10-05 09:45:00,36.79,36.8,36.71,36.79,21400.0,36.79,36.8,36.71,36.79,21400.0
2007-10-05 09:50:00,36.75,36.76,36.71,36.75,9400.0,36.75,36.76,36.71,36.75,9400.0
2007-10-05 09:55:00,36.74,36.78,36.69,36.77,16200.0,36.74,36.78,36.69,36.77,16200.0
2007-10-05 10:00:00,36.76,36.87,36.67,36.86,8500.0,36.76,36.87,36.67,36.86,8500.0
2007-10-05 10:05:00,36.87,37.0,36.81,36.98,9800.0,36.87,37.0,36.81,36.98,9800.0
2007-10-05 10:10:00,36.98,36.99,36.89,36.95,8000.0,36.98,36.99,36.89,36.95,8000.0
2007-10-05 10:15:00,36.94,36.98,36.79,36.83,16400.0,36.94,36.98,36.79,36.83,16400.0
2007-10-05 10:20:00,36.84,36.9,36.74,36.82,19100.0,36.84,36.9,36.74,36.82,19100.0
2007-10-05 10:25:00,36.82,36.96,36.77,36.96,6100.0,36.82,36.96,36.77,36.96,6100.0
2007-10-05 10:30:00,36.92,37.0,36.92,37.0,7400.0,36.92,37.0,36.92,37.0,7400.0
2007-10-05 10:35:00,36.99,37.01,36.99,37.0,13500.0,36.99,37.01,36.99,37.0,13500.0
2007-10-05 10:40:00,36.99,37.0,36.97,37.0,8300.0,36.99,37.0,36.97,37.0,8300.0
2007-10-05 10:45:00,36.99,37.0,36.88,36.91,21800.0,36.99,37.0,36.88,36.91,21800.0
2007-10-05 10:50:00,36.91,36.91,36.75,36.75,10300.0,36.91,36.91,36.75,36.75,10300.0
2007-10-05 10:55:00,36.78,36.88,36.74,36.86,9500.0,36.78,36.88,36.74,36.86,9500.0
2007-10-05 11:00:00,36.86,37.0,36.86,36.97,17900.0,36.86,37.0,36.86,36.97,17900.0
2007-10-05 11:05:00,36.97,37.02,36.95,36.96,9100.0,36.97,37.02,36.95,36.96,9100.0
2007-10-05 11:10:00,36.96,37.03,36.95,36.99,7300.0,36.96,37.03,36.95,36.99,7300.0
2007-10-05 11:15:00,36.99,37.03,36.99,36.99,8100.0,36.99,37.03,36.99,36.99,8100.0
2007-10-05 11:20:00,37.03,37.05,36.99,37.05,16600.0,37.03,37.05,36.99,37.05,16600.0
2007-10-05 11:25:00,37.03,37.1,37.01,37.1,5100.0,37.03,37.1,37.01,37.1,5100.0
2007-10-05 11:30:00,37.09,37.2,37.05,37.14,13000.0,37.09,37.2,37.05,37.14,13000.0
2007-10-05 11:35:00,37.16,37.28,37.15,37.28,18200.0,37.16,37.28,37.15,37.28,18200.0
2007-10-05 11:40:00,37.28,37.35,37.27,37.32,24700.0,37.28,37.35,37.27,37.32,24700.0
2007-10-05 11:45:00,37.33,37.33,37.31,37.32,4000.0,37.33,37.33,37.31,37.32,4000.0
2007-10-05 11:50:00,37.32,37.32,37.23,37.26,20900.0,37.32,37.32,37.23,37.26,20900.0
2007-10-05 11:55:00,37.25,37.35,37.23,37.27,25300.0,37.25,37.35,37.23,37.27,25300.0
2007-10-05 12:00:00,37.26,37.26,37.24,37.24,13600.0,37.26,37.26,37.24,37.24,13600.0
2007-10-05 12:05:00,37.24,37.24,37.22,37.24,12000.0,37.24,37.24,37.22,37.24,12000.0
2007-10-05 12:10:00,37.23,37.25,37.22,37.25,12300.0,37.23,37.25,37.22,37.25,12300.0
2007-10-05 12:15:00,37.25,37.25,37.22,37.25,53300.0,37.25,37.25,37.22,37.25,53300.0
2007-10-05 12:20:00,37.25,37.25,37.23,37.24,3800.0,37.25,37.25,37.23,37.24,3800.0
2007-10-05 12:25:00,37.24,37.25,37.23,37.25,21000.0,37.24,37.25,37.23,37.25,21000.0
2007-10-05 12:30:00,37.25,37.25,37.22,37.24,8700.0,37.25,37.25,37.22,37.24,8700.0
2007-10-05 12:35:00,37.24,37.25,37.19,37.2,17400.0,37.24,37.25,37.19,37.2,17400.0
2007-10-05 12:40:00,37.2,37.2,37.15,37.15,6400.0,37.2,37.2,37.15,37.15,6400.0
2007-10-05 12:45:00,37.16,37.18,37.15,37.16,6700.0,37.16,37.18,37.15,37.16,6700.0
2007-10-05 12:50:00,37.15,37.18,37.15,37.18,5000.0,37.15,37.18,37.15,37.18,5000.0
2007-10-05 12:55:00,37.18,37.25,37.18,37.23,14400.0,37.18,37.25,37.18,37.23,14400.0
2007-10-05 13:00:00,37.24,37.25,37.2,37.21,21400.0,37.24,37.25,37.2,37.21,21400.0
2007-10-05 13:05:00,37.21,37.23,37.2,37.23,3000.0,37.21,37.23,37.2,37.23,3000.0
2007-10-05 13:10:00,37.22,37.24,37.18,37.18,4600.0,37.22,37.24,37.18,37.18,4600.0
2007-10-05 13:15:00,37.19,37.21,37.17,37.18,4400.0,37.19,37.21,37.17,37.18,4400.0
2007-10-05 13:20:00,37.18,37.2,37.17,37.19,3100.0,37.18,37.2,37.17,37.19,3100.0
2007-10-05 13:25:00,37.18,37.21,37.18,37.2,3600.0,37.18,37.21,37.18,37.2,3600.0
2007-10-05 13:30:00,37.21,37.21,37.19,37.2,8900.0,37.21,37.21,37.19,37.2,8900.0
2007-10-05 13:35:00,37.2,37.2,37.15,37.17,10900.0,37.2,37.2,37.15,37.17,10900.0
2007-10-05 13:40:00,37.16,37.23,37.16,37.2,22400.0,37.16,37.23,37.16,37.2,22400.0
2007-10-05 13:45:00,37.2,37.2,37.17,37.18,6900.0,37.2,37.2,37.17,37.18,6900.0
2007-10-05 13:50:00,37.19,37.2,37.18,37.19,7100.0,37.19,37.2,37.18,37.19,7100.0
2007-10-05 13:55:00,37.19,37.2,37.19,37.2,3300.0,37.19,37.2,37.19,37.2,3300.0
2007-10-05 14:00:00,37.2,37.2,37.14,37.16,29000.0,37.2,37.2,37.14,37.16,29000.0
2007-10-05 14:05:00,37.15,37.15,37.06,37.07,13600.0,37.15,37.15,37.06,37.07,13600.0
2007-10-05 14:10:00,37.07,37.18,37.07,37.17,40300.0,37.07,37.18,37.07,37.17,40300.0
2007-10-05 14:15:00,37.18,37.19,37.18,37.19,18000.0,37.18,37.19,37.18,37.19,18000.0
2007-10-05 14:20:00,37.19,37.2,37.19,37.2,8000.0,37.19,37.2,37.19,37.2,8000.0
2007-10-05 14:25:00,37.2,37.2,37.19,37.2,9000.0,37.2,37.2,37.19,37.2,9000.0
2007-10-05 14:30:00,37.2,37.2,37.1,37.13,15000.0,37.2,37.2,37.1,37.13,15000.0
2007-10-05 14:35:00,37.12,37.22,37.12,37.22,26300.0,37.12,37.22,37.12,37.22,26300.0
2007-10-05 14:40:00,37.22,37.36,37.22,37.36,19700.0,37.22,37.36,37.22,37.36,19700.0
2007-10-05 14:45:00,37.36,37.39,37.32,37.32,11000.0,37.36,37.39,37.32,37.32,11000.0
2007-10-05 14:50:00,37.32,37.33,37.25,37.25,10700.0,37.32,37.33,37.25,37.25,10700.0
2007-10-05 14:55:00,37.27,37.4,37.26,37.4,10600.0,37.27,37.4,37.26,37.4,10600.0
2007-10-05 15:00:00,37.41,37.47,37.38,37.42,13800.0,37.41,37.47,37.38,37.42,13800.0
2007-10-05 15:05:00,37.42,37.47,37.4,37.41,11600.0,37.42,37.47,37.4,37.41,11600.0
2007-10-05 15:10:00,37.41,37.41,37.34,37.34,30400.0,37.41,37.41,37.34,37.34,30400.0
2007-10-05 15:15:00,37.35,37.35,37.32,37.35,5300.0,37.35,37.35,37.32,37.35,5300.0
2007-10-05 15:20:00,37.36,37.39,37.33,37.34,28700.0,37.36,37.39,37.33,37.34,28700.0
2007-10-05 15:25:00,37.36,37.38,37.33,37.36,51800.0,37.36,37.38,37.33,37.36,51800.0
2007-10-05 15:30:00,37.35,37.39,37.33,37.33,26900.0,37.35,37.39,37.33,37.33,26900.0
2007-10-05 15:35:00,37.33,37.34,37.27,37.27,17100.0,37.33,37.34,37.27,37.27,17100.0
2007-10-05 15:40:00,37.26,37.29,37.15,37.16,34400.0,37.26,37.29,37.15,37.16,34400.0
2007-10-05 15:45:00,37.16,37.21,37.15,37.2,35100.0,37.16,37.21,37.15,37.2,35100.0
2007-10-05 15:50:00,37.2,37.39,37.2,37.37,55200.0,37.2,37.39,37.2,37.37,55200.0
2007-10-05 15:55:00,37.37,37.42,37.33,37.42,89600.0,37.37,37.42,37.33,37.42,89600.0
2007-10-08 09:30:00,37.36,37.36,37.06,37.06,15500.0,37.36,37.36,37.06,37.06,15500.0
2007-10-08 09:35:00,37.03,37.19,37.0,37.19,11400.0,37.03,37.19,37.0,37.19,11400.0
2007-10-08 09:40:00,37.23,37.23,37.06,37.16,13500.0,37.23,37.23,37.06,37.16,13500.0
2007-10-08 09:45:00,37.18,37.25,37.05,37.05,13500.0,37.18,37.25,37.05,37.05,13500.0
2007-10-08 09:50:00,37.05,37.06,36.93,36.97,8800.0,37.05,37.06,36.93,36.97,8800.0
2007-10-08 09:55:00,36.96,36.99,36.95,36.96,2700.0,36.96,36.99,36.95,36.96,2700.0
2007-10-08 10:00:00,36.94,36.96,36.78,36.8,13300.0,36.94,36.96,36.78,36.8,13300.0
2007-10-08 10:05:00,36.79,36.85,36.76,36.82,35500.0,36.79,36.85,36.76,36.82,35500.0
2007-10-08 10:10:00,36.82,36.83,36.76,36.78,10100.0,36.82,36.83,36.76,36.78,10100.0
2007-10-08 10:15:00,36.77,36.8,36.75,36.77,7500.0,36.77,36.8,36.75,36.77,7500.0
2007-10-08 10:20:00,36.77,36.8,36.73,36.73,8500.0,36.77,36.8,36.73,36.73,8500.0
2007-10-08 10:25:00,36.74,36.77,36.71,36.71,8800.0,36.74,36.77,36.71,36.71,8800.0
2007-10-08 10:30:00,36.73,36.77,36.71,36.75,15600.0,36.73,36.77,36.71,36.75,15600.0
2007-10-08 10:35:00,36.78,36.78,36.71,36.72,7900.0,36.78,36.78,36.71,36.72,7900.0
2007-10-08 10:40:00,36.72,36.72,36.6,36.6,16300.0,36.72,36.72,36.6,36.6,16300.0
2007-10-08 10:45:00,36.61,36.62,36.39,36.4,42200.0,36.61,36.62,36.39,36.4,42200.0
2007-10-08 10:50:00,36.42,36.6,36.41,36.52,19700.0,36.42,36.6,36.41,36.52,19700.0
2007-10-08 10:55:00,36.52,36.53,36.5,36.51,8000.0,36.52,36.53,36.5,36.51,8000.0
2007-10-08 11:00:00,36.51,36.57,36.35,36.35,27200.0,36.51,36.57,36.35,36.35,27200.0
2007-10-08 11:05:00,36.35,36.36,36.05,36.15,45900.0,36.35,36.36,36.05,36.15,45900.0
2007-10-08 11:10:00,36.17,36.18,36.12,36.16,29100.0,36.17,36.18,36.12,36.16,29100.0
2007-10-08 11:15:00,36.16,36.2,36.12,36.18,14300.0,36.16,36.2,36.12,36.18,14300.0
2007-10-08 11:20:00,36.17,36.29,36.16,36.25,13500.0,36.17,36.29,36.16,36.25,13500.0
2007-10-08 11:25:00,36.23,36.23,36.08,36.11,22300.0,36.23,36.23,36.08,36.11,22300.0
2007-10-08 11:30:00,36.09,36.14,36.04,36.04,15200.0,36.09,36.14,36.04,36.04,15200.0
2007-10-08 11:35:00,36.06,36.12,36.0,36.0,47900.0,36.06,36.12,36.0,36.0,47900.0
2007-10-08 11:40:00,36.0,36.07,35.97,35.98,47300.0,36.0,36.07,35.97,35.98,47300.0
2007-10-08 11:45:00,35.98,36.0,35.98,36.0,14300.0,35.98,36.0,35.98,36.0,14300.0
2007-10-08 11:50:00,36.0,36.08,36.0,36.06,16000.0,36.0,36.08,36.0,36.06,16000.0
2007-10-08 11:55:00,36.08,36.15,36.05,36.14,11300.0,36.08,36.15,36.05,36.14,11300.0
2007-10-08 12:00:00,36.15,36.15,36.12,36.14,18300.0,36.15,36.15,36.12,36.14,18300.0
2007-10-08 12:05:00,36.13,36.15,36.13,36.13,9300.0,36.13,36.15,36.13,36.13,9300.0
2007-10-08 12:10:00,36.13,36.14,36.09,36.09,10700.0,36.13,36.14,36.09,36.09,10700.0
2007-10-08 12:15:00,36.1,36.1,36.04,36.04,10600.0,36.1,36.1,36.04,36.04,10600.0
2007-10-08 12:20:00,36.04,36.05,36.04,36.04,11900.0,36.04,36.05,36.04,36.04,11900.0
2007-10-08 12:25:00,36.05,36.05,36.01,36.03,20100.0,36.05,36.05,36.01,36.03,20100.0
2007-10-08 12:30:00,36.04,36.05,36.02,36.04,23600.0,36.04,36.05,36.02,36.04,23600.0
2007-10-08 12:35:00,36.04,36.11,36.03,36.1,14400.0,36.04,36.11,36.03,36.1,14400.0
2007-10-08 12:40:00,36.1,36.21,36.1,36.2,22000.0,36.1,36.21,36.1,36.2,22000.0
2007-10-08 12:45:00,36.19,36.32,36.19,36.31,16100.0,36.19,36.32,36.19,36.31,16100.0
2007-10-08 12:50:00,36.31,36.36,36.2,36.36,18100.0,36.31,36.36,36.2,36.36,18100.0
2007-10-08 12:55:00,36.36,36.45,36.36,36.41,23200.0,36.36,36.45,36.36,36.41,23200.0
2007-10-08 13:00:00,36.41,36.44,36.4,36.43,10300.0,36.41,36.44,36.4,36.43,10300.0
2007-10-08 13:05:00,36.43,36.48,36.39,36.47,15500.0,36.43,36.48,36.39,36.47,15500.0
2007-10-08 13:10:00,36.47,36.49,36.46,36.48,7500.0,36.47,36.49,36.46,36.48,7500.0
2007-10-08 13:15:00,36.48,36.49,36.45,36.48,10100.0,36.48,36.49,36.45,36.48,10100.0
2007-10-08 13:20:00,36.48,36.53,36.48,36.52,4900.0,36.48,36.53,36.48,36.52,4900.0
2007-10-08 13:25:00,36.52,36.56,36.48,36.49,22500.0,36.52,36.56,36.48,36.49,22500.0
2007-10-08 13:30:00,36.49,36.5,36.46,36.48,13600.0,36.49,36.5,36.46,36.48,13600.0
2007-10-08 13:35:00,36.48,36.48,36.38,36.39,8900.0,36.48,36.48,36.38,36.39,8900.0
2007-10-08 13:40:00,36.37,36.43,36.32,36.42,14600.0,36.37,36.43,36.32,36.42,14600.0
2007-10-08 13:45:00,36.43,36.46,36.42,36.42,6100.0,36.43,36.46,36.42,36.42,6100.0
2007-10-08 13:50:00,36.42,36.49,36.37,36.38,9200.0,36.42,36.49,36.37,36.38,9200.0
2007-10-08 13:55:00,36.39,36.47,36.38,36.44,4900.0,36.39,36.47,36.38,36.44,4900.0
2007-10-08 14:00:00,36.43,36.43,36.37,36.41,3600.0,36.43,36.43,36.37,36.41,3600.0
2007-10-08 14:05:00,36.42,36.46,36.39,36.43,6300.0,36.42,36.46,36.39,36.43,6300.0
2007-10-08 14:10:00,36.45,36.45,36.39,36.41,6000.0,36.45,36.45,36.39,36.41,6000.0
2007-10-08 14:15:00,36.4,36.47,36.32,36.47,9300.0,36.4,36.47,36.32,36.47,9300.0
2007-10-08 14:20:00,36.48,36.48,36.45,36.46,4600.0,36.48,36.48,36.45,36.46,4600.0
2007-10-08 14:25:00,36.47,36.47,36.43,36.45,10600.0,36.47,36.47,36.43,36.45,10600.0
2007-10-08 14:30:00,36.46,36.46,36.46,36.46,2700.0,36.46,36.46,36.46,36.46,2700.0
2007-10-08 14:35:00,36.46,36.49,36.46,36.47,10700.0,36.46,36.49,36.46,36.47,10700.0
2007-10-08 14:40:00,36.47,36.47,36.39,36.42,11000.0,36.47,36.47,36.39,36.42,11000.0
2007-10-08 14:45:00,36.42,36.42,36.37,36.4,12400.0,36.42,36.42,36.37,36.4,12400.0
2007-10-08 14:50:00,36.4,36.43,36.37,36.38,12000.0,36.4,36.43,36.37,36.38,12000.0
2007-10-08 14:55:00,36.37,36.38,36.3,36.32,15600.0,36.37,36.38,36.3,36.32,15600.0
2007-10-08 15:00:00,36.32,36.32,36.29,36.32,13700.0,36.32,36.32,36.29,36.32,13700.0
2007-10-08 15:05:00,36.32,36.32,36.29,36.3,12000.0,36.32,36.32,36.29,36.3,12000.0
2007-10-08 15:10:00,36.3,36.33,36.28,36.3,14500.0,36.3,36.33,36.28,36.3,14500.0
2007-10-08 15:15:00,36.3,36.35,36.3,36.33,13800.0,36.3,36.35,36.3,36.33,13800.0
2007-10-08 15:20:00,36.33,36.38,36.33,36.38,8800.0,36.33,36.38,36.33,36.38,8800.0
2007-10-08 15:25:00,36.39,36.39,36.34,36.36,15100.0,36.39,36.39,36.34,36.36,15100.0
2007-10-08 15:30:00,36.35,36.37,36.3,36.3,25300.0,36.35,36.37,36.3,36.3,25300.0
2007-10-08 15:35:00,36.31,36.4,36.3,36.4,17400.0,36.31,36.4,36.3,36.4,17400.0
2007-10-08 15:40:00,36.39,36.5,36.39,36.5,23200.0,36.39,36.5,36.39,36.5,23200.0
2007-10-08 15:45:00,36.49,36.58,36.49,36.58,28100.0,36.49,36.58,36.49,36.58,28100.0
2007-10-08 15:50:00,36.56,36.59,36.53,36.53,22300.0,36.56,36.59,36.53,36.53,22300.0
2007-10-08 15:55:00,36.53,36.59,36.48,36.59,39600.0,36.53,36.59,36.48,36.59,39600.0
2007-10-09 09:30:00,36.3,36.51,36.3,36.46,13200.0,36.3,36.51,36.3,36.46,13200.0
2007-10-09 09:35:00,36.41,36.47,36.33,36.41,13100.0,36.41,36.47,36.33,36.41,13100.0
2007-10-09 09:40:00,36.45,36.45,36.25,36.26,8600.0,36.45,36.45,36.25,36.26,8600.0
2007-10-09 09:45:00,36.26,36.27,35.99,35.99,14000.0,36.26,36.27,35.99,35.99,14000.0
2007-10-09 09:50:00,35.96,36.08,35.8,35.8,25400.0,35.96,36.08,35.8,35.8,25400.0
2007-10-09 09:55:00,35.86,35.86,35.78,35.86,21700.0,35.86,35.86,35.78,35.86,21700.0
2007-10-09 10:00:00,35.85,36.2,35.85,36.15,34700.0,35.85,36.2,35.85,36.15,34700.0
2007-10-09 10:05:00,36.17,36.21,35.99,36.09,32300.0,36.17,36.21,35.99,36.09,32300.0
2007-10-09 10:10:00,36.09,36.1,35.87,35.9,8100.0,36.09,36.1,35.87,35.9,8100.0
2007-10-09 10:15:00,35.89,36.02,35.88,36.01,8100.0,35.89,36.02,35.88,36.01,8100.0
2007-10-09 10:20:00,36.0,36.11,36.0,36.1,8600.0,36.0,36.11,36.0,36.1,8600.0
2007-10-09 10:25:00,36.11,36.11,36.06,36.06,13700.0,36.11,36.11,36.06,36.06,13700.0
2007-10-09 10:30:00,36.08,36.08,35.98,35.99,7900.0,36.08,36.08,35.98,35.99,7900.0
2007-10-09 10:35:00,35.99,36.01,35.95,35.99,6200.0,35.99,36.01,35.95,35.99,6200.0
2007-10-09 10:40:00,35.99,36.01,35.93,35.95,19700.0,35.99,36.01,35.93,35.95,19700.0
2007-10-09 10:45:00,35.94,35.97,35.93,35.95,10700.0,35.94,35.97,35.93,35.95,10700.0
2007-10-09 10:50:00,35.95,36.02,35.95,36.01,13000.0,35.95,36.02,35.95,36.01,13000.0
2007-10-09 10:55:00,36.01,36.03,35.97,36.0,7200.0,36.01,36.03,35.97,36.0,7200.0
2007-10-09 11:00:00,36.02,36.02,35.93,35.99,19600.0,36.02,36.02,35.93,35.99,19600.0
2007-10-09 11:05:00,35.99,36.02,35.87,35.87,15600.0,35.99,36.02,35.87,35.87,15600.0
2007-10-09 11:10:00,35.89,35.89,35.76,35.76,13400.0,35.89,35.89,35.76,35.76,13400.0
2007-10-09 11:15:00,35.76,35.86,35.75,35.76,30200.0,35.76,35.86,35.75,35.76,30200.0
2007-10-09 11:20:00,35.75,35.78,35.71,35.72,17800.0,35.75,35.78,35.71,35.72,17800.0
2007-10-09 11:25:00,35.71,35.72,35.64,35.67,11700.0,35.71,35.72,35.64,35.67,11700.0
2007-10-09 11:30:00,35.67,35.75,35.62,35.68,51300.0,35.67,35.75,35.62,35.68,51300.0
2007-10-09 11:35:00,35.68,35.72,35.65,35.67,10800.0,35.68,35.72,35.65,35.67,10800.0
2007-10-09 11:40:00,35.67,35.69,35.57,35.59,23100.0,35.67,35.69,35.57,35.59,23100.0
2007-10-09 11:45:00,35.59,35.69,35.58,35.63,11400.0,35.59,35.69,35.58,35.63,11400.0
2007-10-09 11:50:00,35.63,35.71,35.61,35.62,14800.0,35.63,35.71,35.61,35.62,14800.0
2007-10-09 11:55:00,35.65,35.68,35.58,35.66,19300.0,35.65,35.68,35.58,35.66,19300.0
2007-10-09 12:00:00,35.68,35.82,35.62,35.65,31000.0,35.68,35.82,35.62,35.65,31000.0
2007-10-09 12:05:00,35.64,35.67,35.61,35.66,7900.0,35.64,35.67,35.61,35.66,7900.0
2007-10-09 12:10:00,35.67,35.71,35.65,35.65,13600.0,35.67,35.71,35.65,35.65,13600.0
2007-10-09 12:15:00,35.65,35.66,35.62,35.65,10300.0,35.65,35.66,35.62,35.65,10300.0
2007-10-09 12:20:00,35.65,35.66,35.64,35.65,6000.0,35.65,35.66,35.64,35.65,6000.0
2007-10-09 12:25:00,35.64,35.76,35.64,35.75,29400.0,35.64,35.76,35.64,35.75,29400.0
2007-10-09 12:30:00,35.75,35.9,35.74,35.89,6000.0,35.75,35.9,35.74,35.89,6000.0
2007-10-09 12:35:00,35.9,35.94,35.9,35.93,3200.0,35.9,35.94,35.9,35.93,3200.0
2007-10-09 12:40:00,35.95,36.02,35.85,35.87,21100.0,35.95,36.02,35.85,35.87,21100.0
2007-10-09 12:45:00,35.86,35.92,35.85,35.85,7500.0,35.86,35.92,35.85,35.85,7500.0
2007-10-09 12:50:00,35.86,35.86,35.82,35.84,5900.0,35.86,35.86,35.82,35.84,5900.0
2007-10-09 12:55:00,35.82,35.85,35.77,35.8,10500.0,35.82,35.85,35.77,35.8,10500.0
2007-10-09 13:00:00,35.78,35.84,35.78,35.81,8300.0,35.78,35.84,35.78,35.81,8300.0
2007-10-09 13:05:00,35.78,35.79,35.7,35.77,12900.0,35.78,35.79,35.7,35.77,12900.0
2007-10-09 13:10:00,35.76,35.76,35.71,35.71,4300.0,35.76,35.76,35.71,35.71,4300.0
2007-10-09 13:15:00,35.73,35.73,35.65,35.7,6600.0,35.73,35.73,35.65,35.7,6600.0
2007-10-09 13:20:00,35.7,35.7,35.61,35.68,12100.0,35.7,35.7,35.61,35.68,12100.0
2007-10-09 13:25:00,35.66,35.69,35.65,35.65,7700.0,35.66,35.69,35.65,35.65,7700.0
2007-10-09 13:30:00,35.64,35.64,35.57,35.6,8700.0,35.64,35.64,35.57,35.6,8700.0
2007-10-09 13:35:00,35.61,35.61,35.58,35.61,4500.0,35.61,35.61,35.58,35.61,4500.0
2007-10-09 13:40:00,35.61,35.66,35.57,35.65,13100.0,35.61,35.66,35.57,35.65,13100.0
2007-10-09 13:45:00,35.67,35.7,35.62,35.66,10700.0,35.67,35.7,35.62,35.66,10700.0
2007-10-09 13:50:00,35.64,35.66,35.61,35.62,16200.0,35.64,35.66,35.61,35.62,16200.0
2007-10-09 13:55:00,35.62,35.64,35.61,35.62,3100.0,35.62,35.64,35.61,35.62,3100.0
2007-10-09 14:00:00,35.63,35.66,35.58,35.65,12200.0,35.63,35.66,35.58,35.65,12200.0
2007-10-09 14:05:00,35.67,35.67,35.57,35.61,9500.0,35.67,35.67,35.57,35.61,9500.0
2007-10-09 14:10:00,35.62,35.63,35.58,35.61,7600.0,35.62,35.63,35.58,35.61,7600.0
2007-10-09 14:15:00,35.6,35.61,35.47,35.51,40900.0,35.6,35.61,35.47,35.51,40900.0
2007-10-09 14:20:00,35.52,35.55,35.46,35.5,14200.0,35.52,35.55,35.46,35.5,14200.0
2007-10-09 14:25:00,35.5,35.63,35.49,35.63,13400.0,35.5,35.63,35.49,35.63,13400.0
2007-10-09 14:30:00,35.62,35.65,35.57,35.64,18200.0,35.62,35.65,35.57,35.64,18200.0
2007-10-09 14:35:00,35.63,35.63,35.54,35.54,14400.0,35.63,35.63,35.54,35.54,14400.0
2007-10-09 14:40:00,35.54,35.58,35.5,35.52,18900.0,35.54,35.58,35.5,35.52,18900.0
2007-10-09 14:45:00,35.52,35.57,35.49,35.57,17000.0,35.52,35.57,35.49,35.57,17000.0
2007-10-09 14:50:00,35.55,35.62,35.5,35.53,11000.0,35.55,35.62,35.5,35.53,11000.0
2007-10-09 14:55:00,35.55,35.62,35.51,35.6,19000.0,35.55,35.62,35.51,35.6,19000.0
2007-10-09 15:00:00,35.62,35.62,35.51,35.54,14300.0,35.62,35.62,35.51,35.54,14300.0
2007-10-09 15:05:00,35.55,35.6,35.51,35.58,9600.0,35.55,35.6,35.51,35.58,9600.0
2007-10-09 15:10:00,35.6,35.62,35.54,35.58,27900.0,35.6,35.62,35.54,35.58,27900.0
2007-10-09 15:15:00,35.6,35.61,35.53,35.57,14300.0,35.6,35.61,35.53,35.57,14300.0
2007-10-09 15:20:00,35.57,35.6,35.44,35.47,37400.0,35.57,35.6,35.44,35.47,37400.0
2007-10-09 15:25:00,35.49,35.51,35.43,35.46,18600.0,35.49,35.51,35.43,35.46,18600.0
2007-10-09 15:30:00,35.47,35.47,35.25,35.25,81400.0,35.47,35.47,35.25,35.25,81400.0
2007-10-09 15:35:00,35.28,35.37,35.25,35.27,53700.0,35.28,35.37,35.25,35.27,53700.0
2007-10-09 15:40:00,35.25,35.28,35.14,35.22,60800.0,35.25,35.28,35.14,35.22,60800.0
2007-10-09 15:45:00,35.22,35.3,35.21,35.29,57000.0,35.22,35.3,35.21,35.29,57000.0
2007-10-09 15:50:00,35.29,35.39,35.29,35.35,60400.0,35.29,35.39,35.29,35.35,60400.0
2007-10-09 15:55:00,35.35,35.66,35.35,35.6,184900.0,35.35,35.66,35.35,35.6,184900.0
2007-10-10 09:30:00,35.48,35.58,35.4,35.55,26900.0,35.48,35.58,35.4,35.55,26900.0
2007-10-10 09:35:00,35.55,35.7,35.54,35.65,17000.0,35.55,35.7,35.54,35.65,17000.0
2007-10-10 09:40:00,35.68,35.83,35.6,35.83,14900.0,35.68,35.83,35.6,35.83,14900.0
2007-10-10 09:45:00,35.78,36.02,35.78,36.02,9900.0,35.78,36.02,35.78,36.02,9900.0
2007-10-10 09:50:00,36.02,36.04,35.89,36.02,26600.0,36.02,36.04,35.89,36.02,26600.0
2007-10-10 09:55:00,36.03,36.05,35.98,36.0,11200.0,36.03,36.05,35.98,36.0,11200.0
2007-10-10 10:00:00,36.02,36.05,36.0,36.04,11600.0,36.02,36.05,36.0,36.04,11600.0
2007-10-10 10:05:00,36.04,36.05,36.0,36.05,12000.0,36.04,36.05,36.0,36.05,12000.0
2007-10-10 10:10:00,36.05,36.05,36.0,36.04,15400.0,36.05,36.05,36.0,36.04,15400.0
2007-10-10 10:15:00,36.02,36.05,36.0,36.04,16300.0,36.02,36.05,36.0,36.04,16300.0
2007-10-10 10:20:00,36.04,36.05,35.96,35.96,43900.0,36.04,36.05,35.96,35.96,43900.0
2007-10-10 10:25:00,35.95,36.0,35.95,36.0,16100.0,35.95,36.0,35.95,36.0,16100.0
2007-10-10 10:30:00,36.0,36.04,35.98,36.04,24900.0,36.0,36.04,35.98,36.04,24900.0
2007-10-10 10:35:00,36.04,36.05,36.0,36.02,15600.0,36.04,36.05,36.0,36.02,15600.0
2007-10-10 10:40:00,36.02,36.07,36.01,36.05,11800.0,36.02,36.07,36.01,36.05,11800.0
2007-10-10 10:45:00,36.05,36.05,36.01,36.03,12200.0,36.05,36.05,36.01,36.03,12200.0
2007-10-10 10:50:00,36.04,36.08,36.03,36.06,15900.0,36.04,36.08,36.03,36.06,15900.0
2007-10-10 10:55:00,36.06,36.08,36.01,36.03,19800.0,36.06,36.08,36.01,36.03,19800.0
2007-10-10 11:00:00,36.04,36.05,35.94,36.02,21200.0,36.04,36.05,35.94,36.02,21200.0
2007-10-10 11:05:00,36.04,36.14,36.04,36.14,12900.0,36.04,36.14,36.04,36.14,12900.0
2007-10-10 11:10:00,36.14,36.2,36.12,36.2,15400.0,36.14,36.2,36.12,36.2,15400.0
2007-10-10 11:15:00,36.2,36.21,36.18,36.21,8700.0,36.2,36.21,36.18,36.21,8700.0
2007-10-10 11:20:00,36.2,36.39,36.2,36.37,31300.0,36.2,36.39,36.2,36.37,31300.0
2007-10-10 11:25:00,36.37,36.43,36.33,36.42,22300.0,36.37,36.43,36.33,36.42,22300.0
2007-10-10 11:30:00,36.42,36.45,36.33,36.41,33900.0,36.42,36.45,36.33,36.41,33900.0
2007-10-10 11:35:00,36.44,36.58,36.41,36.51,40000.0,36.44,36.58,36.41,36.51,40000.0
2007-10-10 11:40:00,36.51,36.6,36.47,36.48,33500.0,36.51,36.6,36.47,36.48,33500.0
2007-10-10 11:45:00,36.47,36.48,36.27,36.27,28600.0,36.47,36.48,36.27,36.27,28600.0
2007-10-10 11:50:00,36.26,36.31,36.14,36.2,25500.0,36.26,36.31,36.14,36.2,25500.0
2007-10-10 11:55:00,36.19,36.22,36.07,36.12,30400.0,36.19,36.22,36.07,36.12,30400.0
2007-10-10 12:00:00,36.1,36.11,36.0,36.01,26700.0,36.1,36.11,36.0,36.01,26700.0
2007-10-10 12:05:00,36.02,36.14,36.01,36.14,5500.0,36.02,36.14,36.01,36.14,5500.0
2007-10-10 12:10:00,36.14,36.14,36.02,36.02,5400.0,36.14,36.14,36.02,36.02,5400.0
2007-10-10 12:15:00,36.02,36.06,36.02,36.06,8400.0,36.02,36.06,36.02,36.06,8400.0
2007-10-10 12:20:00,36.06,36.19,36.06,36.17,10800.0,36.06,36.19,36.06,36.17,10800.0
2007-10-10 12:25:00,36.17,36.2,36.13,36.15,8100.0,36.17,36.2,36.13,36.15,8100.0
2007-10-10 12:30:00,36.15,36.18,36.1,36.1,7800.0,36.15,36.18,36.1,36.1,7800.0
2007-10-10 12:35:00,36.11,36.12,36.08,36.12,8700.0,36.11,36.12,36.08,36.12,8700.0
2007-10-10 12:40:00,36.12,36.14,36.02,36.1,12500.0,36.12,36.14,36.02,36.1,12500.0
2007-10-10 12:45:00,36.1,36.12,36.05,36.11,12800.0,36.1,36.12,36.05,36.11,12800.0
2007-10-10 12:50:00,36.1,36.11,36.06,36.07,36100.0,36.1,36.11,36.06,36.07,36100.0
2007-10-10 12:55:00,36.06,36.09,36.04,36.08,8400.0,36.06,36.09,36.04,36.08,8400.0
2007-10-10 13:00:00,36.08,36.08,36.02,36.06,12600.0,36.08,36.08,36.02,36.06,12600.0
2007-10-10 13:05:00,36.07,36.09,36.0,36.07,17700.0,36.07,36.09,36.0,36.07,17700.0
2007-10-10 13:10:00,36.08,36.11,36.05,36.07,8300.0,36.08,36.11,36.05,36.07,8300.0
2007-10-10 13:15:00,36.05,36.07,36.01,36.02,13400.0,36.05,36.07,36.01,36.02,13400.0
2007-10-10 13:20:00,36.04,36.07,36.03,36.07,9300.0,36.04,36.07,36.03,36.07,9300.0
2007-10-10 13:25:00,36.05,36.07,36.01,36.06,8900.0,36.05,36.07,36.01,36.06,8900.0
2007-10-10 13:30:00,36.06,36.07,36.02,36.07,10500.0,36.06,36.07,36.02,36.07,10500.0
2007-10-10 13:35:00,36.07,36.08,36.07,36.07,8600.0,36.07,36.08,36.07,36.07,8600.0
2007-10-10 13:40:00,36.07,36.08,36.04,36.07,8700.0,36.07,36.08,36.04,36.07,8700.0
2007-10-10 13:45:00,36.05,36.08,36.05,36.08,7300.0,36.05,36.08,36.05,36.08,7300.0
2007-10-10 13:50:00,36.08,36.09,36.06,36.06,8500.0,36.08,36.09,36.06,36.06,8500.0
2007-10-10 13:55:00,36.07,36.1,36.07,36.08,9400.0,36.07,36.1,36.07,36.08,9400.0
2007-10-10 14:00:00,36.09,36.1,36.07,36.07,4500.0,36.09,36.1,36.07,36.07,4500.0
2007-10-10 14:05:00,36.08,36.12,36.08,36.1,16400.0,36.08,36.12,36.08,36.1,16400.0
2007-10-10 14:10:00,36.12,36.15,36.1,36.14,10900.0,36.12,36.15,36.1,36.14,10900.0
2007-10-10 14:15:00,36.16,36.24,36.16,36.24,10200.0,36.16,36.24,36.16,36.24,10200.0
2007-10-10 14:20:00,36.22,36.33,36.22,36.29,15100.0,36.22,36.33,36.22,36.29,15100.0
2007-10-10 14:25:00,36.29,36.32,36.29,36.31,16400.0,36.29,36.32,36.29,36.31,16400.0
2007-10-10 14:30:00,36.31,36.31,36.25,36.29,12900.0,36.31,36.31,36.25,36.29,12900.0
2007-10-10 14:35:00,36.29,36.41,36.29,36.38,16900.0,36.29,36.41,36.29,36.38,16900.0
2007-10-10 14:40:00,36.36,36.42,36.32,36.39,29700.0,36.36,36.42,36.32,36.39,29700.0
2007-10-10 14:45:00,36.39,36.41,36.38,36.4,11100.0,36.39,36.41,36.38,36.4,11100.0
2007-10-10 14:50:00,36.4,36.41,36.34,36.34,13700.0,36.4,36.41,36.34,36.34,13700.0
2007-10-10 14:55:00,36.36,36.42,36.34,36.37,14100.0,36.36,36.42,36.34,36.37,14100.0
2007-10-10 15:00:00,36.39,36.42,36.37,36.4,13700.0,36.39,36.42,36.37,36.4,13700.0
2007-10-10 15:05:00,36.41,36.42,36.34,36.38,12700.0,36.41,36.42,36.34,36.38,12700.0
2007-10-10 15:10:00,36.38,36.4,36.37,36.39,10700.0,36.38,36.4,36.37,36.39,10700.0
2007-10-10 15:15:00,36.39,36.4,36.33,36.34,29500.0,36.39,36.4,36.33,36.34,29500.0
2007-10-10 15:20:00,36.34,36.43,36.33,36.38,38900.0,36.34,36.43,36.33,36.38,38900.0
2007-10-10 15:25:00,36.37,36.43,36.34,36.35,30900.0,36.37,36.43,36.34,36.35,30900.0
2007-10-10 15:30:00,36.34,36.36,36.3,36.33,21200.0,36.34,36.36,36.3,36.33,21200.0
2007-10-10 15:35:00,36.32,36.36,36.3,36.36,13100.0,36.32,36.36,36.3,36.36,13100.0
2007-10-10 15:40:00,36.35,36.43,36.35,36.4,20600.0,36.35,36.43,36.35,36.4,20600.0
2007-10-10 15:45:00,36.41,36.42,36.34,36.42,31200.0,36.41,36.42,36.34,36.42,31200.0
2007-10-10 15:50:00,36.42,36.45,36.31,36.32,26900.0,36.42,36.45,36.31,36.32,26900.0
2007-10-10 15:55:00,36.32,36.36,36.3,36.35,39500.0,36.32,36.36,36.3,36.35,39500.0
2007-10-11 09:30:00,36.35,36.41,36.15,36.41,16200.0,36.35,36.41,36.15,36.41,16200.0
2007-10-11 09:35:00,36.46,36.48,36.21,36.38,8500.0,36.46,36.48,36.21,36.38,8500.0
2007-10-11 09:40:00,36.39,36.48,36.17,36.42,22400.0,36.39,36.48,36.17,36.42,22400.0
2007-10-11 09:45:00,36.4,36.56,36.25,36.56,17600.0,36.4,36.56,36.25,36.56,17600.0
2007-10-11 09:50:00,36.55,36.74,36.55,36.59,14800.0,36.55,36.74,36.55,36.59,14800.0
2007-10-11 09:55:00,36.56,36.6,36.53,36.56,13200.0,36.56,36.6,36.53,36.56,13200.0
2007-10-11 10:00:00,36.58,36.58,36.18,36.24,26600.0,36.58,36.58,36.18,36.24,26600.0
2007-10-11 10:05:00,36.25,36.49,36.25,36.44,12800.0,36.25,36.49,36.25,36.44,12800.0
2007-10-11 10:10:00,36.42,36.58,36.3,36.46,17000.0,36.42,36.58,36.3,36.46,17000.0
2007-10-11 10:15:00,36.51,36.51,36.22,36.35,10400.0,36.51,36.51,36.22,36.35,10400.0
2007-10-11 10:20:00,36.37,36.37,36.34,36.37,4300.0,36.37,36.37,36.34,36.37,4300.0
2007-10-11 10:25:00,36.38,36.56,36.38,36.56,9700.0,36.38,36.56,36.38,36.56,9700.0
2007-10-11 10:30:00,36.56,36.59,36.52,36.59,15600.0,36.56,36.59,36.52,36.59,15600.0
2007-10-11 10:35:00,36.59,36.62,36.59,36.62,11700.0,36.59,36.62,36.59,36.62,11700.0
2007-10-11 10:40:00,36.62,36.69,36.61,36.66,23300.0,36.62,36.69,36.61,36.66,23300.0
2007-10-11 10:45:00,36.67,36.69,36.66,36.69,19300.0,36.67,36.69,36.66,36.69,19300.0
2007-10-11 10:50:00,36.7,36.71,36.69,36.71,8600.0,36.7,36.71,36.69,36.71,8600.0
2007-10-11 10:55:00,36.72,36.74,36.7,36.72,10500.0,36.72,36.74,36.7,36.72,10500.0
2007-10-11 11:00:00,36.74,36.74,36.54,36.64,17200.0,36.74,36.74,36.54,36.64,17200.0
2007-10-11 11:05:00,36.62,36.62,36.48,36.6,10100.0,36.62,36.62,36.48,36.6,10100.0
2007-10-11 11:10:00,36.62,36.72,36.6,36.63,9100.0,36.62,36.72,36.6,36.63,9100.0
2007-10-11 11:15:00,36.66,36.74,36.66,36.72,4300.0,36.66,36.74,36.66,36.72,4300.0
2007-10-11 11:20:00,36.72,36.8,36.72,36.78,12800.0,36.72,36.8,36.72,36.78,12800.0
2007-10-11 11:25:00,36.78,36.84,36.78,36.84,4200.0,36.78,36.84,36.78,36.84,4200.0
2007-10-11 11:30:00,36.84,36.84,36.81,36.84,10100.0,36.84,36.84,36.81,36.84,10100.0
2007-10-11 11:35:00,36.84,36.84,36.81,36.82,14400.0,36.84,36.84,36.81,36.82,14400.0
2007-10-11 11:40:00,36.82,36.83,36.8,36.83,15100.0,36.82,36.83,36.8,36.83,15100.0
2007-10-11 11:45:00,36.83,36.88,36.82,36.86,17100.0,36.83,36.88,36.82,36.86,17100.0
2007-10-11 11:50:00,36.88,36.9,36.87,36.9,7700.0,36.88,36.9,36.87,36.9,7700.0
2007-10-11 11:55:00,36.89,36.9,36.88,36.89,10700.0,36.89,36.9,36.88,36.89,10700.0
2007-10-11 12:00:00,36.9,36.92,36.85,36.85,13100.0,36.9,36.92,36.85,36.85,13100.0
2007-10-11 12:05:00,36.86,36.9,36.86,36.89,5000.0,36.86,36.9,36.86,36.89,5000.0
2007-10-11 12:10:00,36.9,36.9,36.8,36.89,9800.0,36.9,36.9,36.8,36.89,9800.0
2007-10-11 12:15:00,36.88,36.89,36.87,36.89,11100.0,36.88,36.89,36.87,36.89,11100.0
2007-10-11 12:20:00,36.89,36.89,36.87,36.89,8000.0,36.89,36.89,36.87,36.89,8000.0
2007-10-11 12:25:00,36.89,36.9,36.87,36.9,13800.0,36.89,36.9,36.87,36.9,13800.0
2007-10-11 12:30:00,36.9,36.96,36.9,36.96,21700.0,36.9,36.96,36.9,36.96,21700.0
2007-10-11 12:35:00,36.96,36.99,36.95,36.97,5900.0,36.96,36.99,36.95,36.97,5900.0
2007-10-11 12:40:00,36.97,37.0,36.96,36.99,11900.0,36.97,37.0,36.96,36.99,11900.0
2007-10-11 12:45:00,37.0,37.05,36.99,37.01,7700.0,37.0,37.05,36.99,37.01,7700.0
2007-10-11 12:50:00,37.02,37.13,37.02,37.13,12100.0,37.02,37.13,37.02,37.13,12100.0
2007-10-11 12:55:00,37.15,37.16,37.13,37.16,6100.0,37.15,37.16,37.13,37.16,6100.0
2007-10-11 13:00:00,37.14,37.16,36.99,37.11,17800.0,37.14,37.16,36.99,37.11,17800.0
2007-10-11 13:05:00,37.13,37.16,37.13,37.16,4100.0,37.13,37.16,37.13,37.16,4100.0
2007-10-11 13:10:00,37.16,37.23,37.15,37.2,16500.0,37.16,37.23,37.15,37.2,16500.0
2007-10-11 13:15:00,37.21,37.22,37.01,37.08,27200.0,37.21,37.22,37.01,37.08,27200.0
2007-10-11 13:20:00,37.08,37.09,37.04,37.09,9200.0,37.08,37.09,37.04,37.09,9200.0
2007-10-11 13:25:00,37.08,37.13,37.0,37.0,8300.0,37.08,37.13,37.0,37.0,8300.0
2007-10-11 13:30:00,37.0,37.06,37.0,37.04,9400.0,37.0,37.06,37.0,37.04,9400.0
2007-10-11 13:35:00,37.04,37.06,36.99,36.99,12300.0,37.04,37.06,36.99,36.99,12300.0
2007-10-11 13:40:00,37.01,37.03,36.99,37.02,6400.0,37.01,37.03,36.99,37.02,6400.0
2007-10-11 13:45:00,37.05,37.07,37.03,37.05,8200.0,37.05,37.07,37.03,37.05,8200.0
2007-10-11 13:50:00,37.06,37.07,36.98,36.98,11400.0,37.06,37.07,36.98,36.98,11400.0
2007-10-11 13:55:00,36.96,36.99,36.72,36.76,18600.0,36.96,36.99,36.72,36.76,18600.0
2007-10-11 14:00:00,36.74,36.74,36.6,36.64,17300.0,36.74,36.74,36.6,36.64,17300.0
2007-10-11 14:05:00,36.65,36.74,36.58,36.74,19100.0,36.65,36.74,36.58,36.74,19100.0
2007-10-11 14:10:00,36.72,36.8,36.6,36.7,11500.0,36.72,36.8,36.6,36.7,11500.0
2007-10-11 14:15:00,36.68,36.73,36.58,36.72,33900.0,36.68,36.73,36.58,36.72,33900.0
2007-10-11 14:20:00,36.71,36.89,36.68,36.71,19600.0,36.71,36.89,36.68,36.71,19600.0
2007-10-11 14:25:00,36.74,36.76,36.5,36.51,17800.0,36.74,36.76,36.5,36.51,17800.0
2007-10-11 14:30:00,36.54,36.65,36.46,36.54,11000.0,36.54,36.65,36.46,36.54,11000.0
2007-10-11 14:35:00,36.54,36.68,36.5,36.64,16000.0,36.54,36.68,36.5,36.64,16000.0
2007-10-11 14:40:00,36.63,36.73,36.51,36.57,10400.0,36.63,36.73,36.51,36.57,10400.0
2007-10-11 14:45:00,36.6,36.84,36.6,36.72,13200.0,36.6,36.84,36.6,36.72,13200.0
2007-10-11 14:50:00,36.72,36.72,36.53,36.62,8000.0,36.72,36.72,36.53,36.62,8000.0
2007-10-11 14:55:00,36.62,36.62,36.46,36.57,10300.0,36.62,36.62,36.46,36.57,10300.0
2007-10-11 15:00:00,36.56,36.56,36.45,36.46,10800.0,36.56,36.56,36.45,36.46,10800.0
2007-10-11 15:05:00,36.44,36.47,36.27,36.29,25200.0,36.44,36.47,36.27,36.29,25200.0
2007-10-11 15:10:00,36.3,36.34,36.22,36.24,20200.0,36.3,36.34,36.22,36.24,20200.0
2007-10-11 15:15:00,36.23,36.39,36.2,36.34,21600.0,36.23,36.39,36.2,36.34,21600.0
2007-10-11 15:20:00,36.35,36.35,36.2,36.26,18300.0,36.35,36.35,36.2,36.26,18300.0
2007-10-11 15:25:00,36.26,36.38,36.17,36.31,16300.0,36.26,36.38,36.17,36.31,16300.0
2007-10-11 15:30:00,36.3,36.31,36.18,36.25,21100.0,36.3,36.31,36.18,36.25,21100.0
2007-10-11 15:35:00,36.24,36.25,36.13,36.18,27700.0,36.24,36.25,36.13,36.18,27700.0
2007-10-11 15:40:00,36.18,36.2,36.14,36.18,12000.0,36.18,36.2,36.14,36.18,12000.0
2007-10-11 15:45:00,36.17,36.26,36.12,36.15,27800.0,36.17,36.26,36.12,36.15,27800.0
2007-10-11 15:50:00,36.13,36.34,36.12,36.34,35600.0,36.13,36.34,36.12,36.34,35600.0
2007-10-11 15:55:00,36.31,36.43,36.18,36.29,61000.0,36.31,36.43,36.18,36.29,61000.0
2007-10-12 09:30:00,36.24,36.66,36.24,36.64,11200.0,36.24,36.66,36.24,36.64,11200.0
2007-10-12 09:35:00,36.64,36.64,36.28,36.29,7400.0,36.64,36.64,36.28,36.29,7400.0
2007-10-12 09:40:00,36.34,36.59,36.32,36.55,11900.0,36.34,36.59,36.32,36.55,11900.0
2007-10-12 09:45:00,36.6,36.63,36.36,36.48,17300.0,36.6,36.63,36.36,36.48,17300.0
2007-10-12 09:50:00,36.54,36.7,36.45,36.52,16100.0,36.54,36.7,36.45,36.52,16100.0
2007-10-12 09:55:00,36.5,36.97,36.49,36.94,23900.0,36.5,36.97,36.49,36.94,23900.0
2007-10-12 10:00:00,36.96,36.96,36.63,36.72,22800.0,36.96,36.96,36.63,36.72,22800.0
2007-10-12 10:05:00,36.72,36.8,36.67,36.69,17900.0,36.72,36.8,36.67,36.69,17900.0
2007-10-12 10:10:00,36.67,36.67,36.5,36.52,9000.0,36.67,36.67,36.5,36.52,9000.0
2007-10-12 10:15:00,36.52,36.52,36.42,36.46,10300.0,36.52,36.52,36.42,36.46,10300.0
2007-10-12 10:20:00,36.48,36.48,36.32,36.32,11000.0,36.48,36.48,36.32,36.32,11000.0
2007-10-12 10:25:00,36.32,36.44,36.25,36.38,35000.0,36.32,36.44,36.25,36.38,35000.0
2007-10-12 10:30:00,36.37,36.45,36.32,36.4,17000.0,36.37,36.45,36.32,36.4,17000.0
2007-10-12 10:35:00,36.4,36.44,36.3,36.4,19800.0,36.4,36.44,36.3,36.4,19800.0
2007-10-12 10:40:00,36.39,36.41,36.34,36.39,12800.0,36.39,36.41,36.34,36.39,12800.0
2007-10-12 10:45:00,36.4,36.41,36.38,36.39,7500.0,36.4,36.41,36.38,36.39,7500.0
2007-10-12 10:50:00,36.4,36.41,36.35,36.38,4900.0,36.4,36.41,36.35,36.38,4900.0
2007-10-12 10:55:00,36.39,36.45,36.39,36.45,4500.0,36.39,36.45,36.39,36.45,4500.0
2007-10-12 11:00:00,36.45,36.61,36.34,36.49,30800.0,36.45,36.61,36.34,36.49,30800.0
2007-10-12 11:05:00,36.52,36.6,36.52,36.6,7000.0,36.52,36.6,36.52,36.6,7000.0
2007-10-12 11:10:00,36.6,36.62,36.6,36.62,4900.0,36.6,36.62,36.6,36.62,4900.0
2007-10-12 11:15:00,36.62,36.62,36.55,36.6,20100.0,36.62,36.62,36.55,36.6,20100.0
2007-10-12 11:20:00,36.61,36.65,36.6,36.64,10900.0,36.61,36.65,36.6,36.64,10900.0
2007-10-12 11:25:00,36.65,36.79,36.65,36.71,7900.0,36.65,36.79,36.65,36.71,7900.0
2007-10-12 11:30:00,36.7,36.79,36.6,36.68,12000.0,36.7,36.79,36.6,36.68,12000.0
2007-10-12 11:35:00,36.66,36.78,36.66,36.68,6200.0,36.66,36.78,36.66,36.68,6200.0
2007-10-12 11:40:00,36.68,36.77,36.66,36.73,5300.0,36.68,36.77,36.66,36.73,5300.0
2007-10-12 11:45:00,36.72,36.77,36.69,36.74,10100.0,36.72,36.77,36.69,36.74,10100.0
2007-10-12 11:50:00,36.74,36.75,36.69,36.7,9000.0,36.74,36.75,36.69,36.7,9000.0
2007-10-12 11:55:00,36.7,36.73,36.61,36.68,8100.0,36.7,36.73,36.61,36.68,8100.0
2007-10-12 12:00:00,36.68,36.68,36.58,36.6,7800.0,36.68,36.68,36.58,36.6,7800.0
2007-10-12 12:05:00,36.59,36.64,36.59,36.59,5900.0,36.59,36.64,36.59,36.59,5900.0
2007-10-12 12:10:00,36.6,36.7,36.6,36.68,6700.0,36.6,36.7,36.6,36.68,6700.0
2007-10-12 12:15:00,36.66,36.67,36.59,36.64,9000.0,36.66,36.67,36.59,36.64,9000.0
2007-10-12 12:20:00,36.65,36.7,36.63,36.66,11700.0,36.65,36.7,36.63,36.66,11700.0
2007-10-12 12:25:00,36.66,36.68,36.64,36.67,6500.0,36.66,36.68,36.64,36.67,6500.0
2007-10-12 12:30:00,36.65,36.66,36.6,36.61,8200.0,36.65,36.66,36.6,36.61,8200.0
2007-10-12 12:35:00,36.6,36.63,36.56,36.61,10100.0,36.6,36.63,36.56,36.61,10100.0
2007-10-12 12:40:00,36.59,36.63,36.58,36.63,6100.0,36.59,36.63,36.58,36.63,6100.0
2007-10-12 12:45:00,36.62,36.67,36.58,36.66,10500.0,36.62,36.67,36.58,36.66,10500.0
2007-10-12 12:50:00,36.66,36.73,36.62,36.73,15100.0,36.66,36.73,36.62,36.73,15100.0
2007-10-12 12:55:00,36.74,36.76,36.68,36.74,8300.0,36.74,36.76,36.68,36.74,8300.0
2007-10-12 13:00:00,36.72,36.75,36.69,36.7,7400.0,36.72,36.75,36.69,36.7,7400.0
2007-10-12 13:05:00,36.73,36.73,36.6,36.64,7300.0,36.73,36.73,36.6,36.64,7300.0
2007-10-12 13:10:00,36.62,36.62,36.5,36.5,9800.0,36.62,36.62,36.5,36.5,9800.0
2007-10-12 13:15:00,36.5,36.51,36.34,36.35,13300.0,36.5,36.51,36.34,36.35,13300.0
2007-10-12 13:20:00,36.38,36.38,36.3,36.3,17800.0,36.38,36.38,36.3,36.3,17800.0
2007-10-12 13:25:00,36.3,36.32,36.29,36.3,8300.0,36.3,36.32,36.29,36.3,8300.0
2007-10-12 13:30:00,36.29,36.32,36.23,36.25,18500.0,36.29,36.32,36.23,36.25,18500.0
2007-10-12 13:35:00,36.25,36.28,36.24,36.27,11500.0,36.25,36.28,36.24,36.27,11500.0
2007-10-12 13:40:00,36.28,36.28,36.23,36.24,12100.0,36.28,36.28,36.23,36.24,12100.0
2007-10-12 13:45:00,36.24,36.25,36.23,36.23,6700.0,36.24,36.25,36.23,36.23,6700.0
2007-10-12 13:50:00,36.25,36.25,36.18,36.18,10800.0,36.25,36.25,36.18,36.18,10800.0
2007-10-12 13:55:00,36.2,36.25,36.17,36.2,6200.0,36.2,36.25,36.17,36.2,6200.0
2007-10-12 14:00:00,36.2,36.26,36.2,36.24,11900.0,36.2,36.26,36.2,36.24,11900.0
2007-10-12 14:05:00,36.22,36.25,36.16,36.21,6100.0,36.22,36.25,36.16,36.21,6100.0
2007-10-12 14:10:00,36.21,36.25,36.19,36.19,5100.0,36.21,36.25,36.19,36.19,5100.0
2007-10-12 14:15:00,36.17,36.24,36.15,36.19,7100.0,36.17,36.24,36.15,36.19,7100.0
2007-10-12 14:20:00,36.19,36.2,36.15,36.15,8600.0,36.19,36.2,36.15,36.15,8600.0
2007-10-12 14:25:00,36.15,36.16,36.09,36.1,10400.0,36.15,36.16,36.09,36.1,10400.0
2007-10-12 14:30:00,36.1,36.13,36.07,36.09,7200.0,36.1,36.13,36.07,36.09,7200.0
2007-10-12 14:35:00,36.08,36.08,36.05,36.05,12100.0,36.08,36.08,36.05,36.05,12100.0
2007-10-12 14:40:00,36.06,36.06,35.97,35.97,21900.0,36.06,36.06,35.97,35.97,21900.0
2007-10-12 14:45:00,35.96,35.97,35.93,35.93,11800.0,35.96,35.97,35.93,35.93,11800.0
2007-10-12 14:50:00,35.92,35.95,35.9,35.94,16400.0,35.92,35.95,35.9,35.94,16400.0
2007-10-12 14:55:00,35.94,35.95,35.84,35.84,19000.0,35.94,35.95,35.84,35.84,19000.0
2007-10-12 15:00:00,35.85,35.86,35.72,35.75,25100.0,35.85,35.86,35.72,35.75,25100.0
2007-10-12 15:05:00,35.75,35.86,35.71,35.76,34500.0,35.75,35.86,35.71,35.76,34500.0
2007-10-12 15:10:00,35.79,35.9,35.79,35.81,30400.0,35.79,35.9,35.79,35.81,30400.0
2007-10-12 15:15:00,35.8,35.8,35.66,35.67,16200.0,35.8,35.8,35.66,35.67,16200.0
2007-10-12 15:20:00,35.67,35.67,35.55,35.55,27300.0,35.67,35.67,35.55,35.55,27300.0
2007-10-12 15:25:00,35.55,35.57,35.4,35.43,34200.0,35.55,35.57,35.4,35.43,34200.0
2007-10-12 15:30:00,35.43,35.43,35.38,35.4,28900.0,35.43,35.43,35.38,35.4,28900.0
2007-10-12 15:35:00,35.41,35.47,35.36,35.42,35500.0,35.41,35.47,35.36,35.42,35500.0
2007-10-12 15:40:00,35.43,35.55,35.42,35.45,47200.0,35.43,35.55,35.42,35.45,47200.0
2007-10-12 15:45:00,35.47,35.58,35.43,35.55,69200.0,35.47,35.58,35.43,35.55,69200.0
2007-10-12 15:50:00,35.55,35.65,35.55,35.61,49100.0,35.55,35.65,35.55,35.61,49100.0
2007-10-12 15:55:00,35.61,35.77,35.58,35.77,72700.0,35.61,35.77,35.58,35.77,72700.0
2007-10-15 09:30:00,35.55,35.84,35.55,35.83,22100.0,35.55,35.84,35.55,35.83,22100.0
2007-10-15 09:35:00,35.85,36.01,35.85,35.95,35300.0,35.85,36.01,35.85,35.95,35300.0
2007-10-15 09:40:00,35.91,36.01,35.88,35.94,15000.0,35.91,36.01,35.88,35.94,15000.0
2007-10-15 09:45:00,35.97,35.99,35.89,35.96,41200.0,35.97,35.99,35.89,35.96,41200.0
2007-10-15 09:50:00,35.98,36.24,35.97,36.22,22300.0,35.98,36.24,35.97,36.22,22300.0
2007-10-15 09:55:00,36.22,36.47,36.19,36.43,49200.0,36.22,36.47,36.19,36.43,49200.0
2007-10-15 10:00:00,36.43,36.43,36.25,36.34,8200.0,36.43,36.43,36.25,36.34,8200.0
2007-10-15 10:05:00,36.34,36.46,36.3,36.46,14000.0,36.34,36.46,36.3,36.46,14000.0
2007-10-15 10:10:00,36.45,36.51,36.36,36.39,20700.0,36.45,36.51,36.36,36.39,20700.0
2007-10-15 10:15:00,36.36,36.44,36.36,36.39,15400.0,36.36,36.44,36.36,36.39,15400.0
2007-10-15 10:20:00,36.4,36.44,36.38,36.4,10300.0,36.4,36.44,36.38,36.4,10300.0
2007-10-15 10:25:00,36.4,36.43,36.33,36.35,12900.0,36.4,36.43,36.33,36.35,12900.0
2007-10-15 10:30:00,36.39,36.39,36.33,36.33,8200.0,36.39,36.39,36.33,36.33,8200.0
2007-10-15 10:35:00,36.34,36.35,36.24,36.3,27600.0,36.34,36.35,36.24,36.3,27600.0
2007-10-15 10:40:00,36.3,36.33,36.29,36.29,9700.0,36.3,36.33,36.29,36.29,9700.0
2007-10-15 10:45:00,36.3,36.31,36.28,36.28,8200.0,36.3,36.31,36.28,36.28,8200.0
2007-10-15 10:50:00,36.28,36.28,36.1,36.1,27100.0,36.28,36.28,36.1,36.1,27100.0
2007-10-15 10:55:00,36.11,36.11,35.98,36.01,35300.0,36.11,36.11,35.98,36.01,35300.0
2007-10-15 11:00:00,36.02,36.07,35.97,36.04,5700.0,36.02,36.07,35.97,36.04,5700.0
2007-10-15 11:05:00,36.04,36.09,35.99,36.09,10500.0,36.04,36.09,35.99,36.09,10500.0
2007-10-15 11:10:00,36.08,36.2,36.07,36.17,14300.0,36.08,36.2,36.07,36.17,14300.0
2007-10-15 11:15:00,36.15,36.16,35.98,35.99,9500.0,36.15,36.16,35.98,35.99,9500.0
2007-10-15 11:20:00,35.99,36.04,35.99,36.0,59100.0,35.99,36.04,35.99,36.0,59100.0
2007-10-15 11:25:00,35.98,36.05,35.95,36.0,18400.0,35.98,36.05,35.95,36.0,18400.0
2007-10-15 11:30:00,36.0,36.02,35.99,36.0,32400.0,36.0,36.02,35.99,36.0,32400.0
2007-10-15 11:35:00,36.0,36.01,35.99,36.01,20100.0,36.0,36.01,35.99,36.01,20100.0
2007-10-15 11:40:00,36.01,36.01,35.98,35.98,15700.0,36.01,36.01,35.98,35.98,15700.0
2007-10-15 11:45:00,35.99,36.0,35.96,35.96,5400.0,35.99,36.0,35.96,35.96,5400.0
2007-10-15 11:50:00,35.96,36.01,35.95,36.0,5700.0,35.96,36.01,35.95,36.0,5700.0
2007-10-15 11:55:00,36.01,36.1,36.01,36.06,8100.0,36.01,36.1,36.01,36.06,8100.0
2007-10-15 12:00:00,36.06,36.06,36.04,36.06,4100.0,36.06,36.06,36.04,36.06,4100.0
2007-10-15 12:05:00,36.06,36.26,36.06,36.26,4500.0,36.06,36.26,36.06,36.26,4500.0
2007-10-15 12:10:00,36.25,36.39,36.24,36.36,6900.0,36.25,36.39,36.24,36.36,6900.0
2007-10-15 12:15:00,36.37,36.45,36.36,36.39,7400.0,36.37,36.45,36.36,36.39,7400.0
2007-10-15 12:20:00,36.39,36.44,36.27,36.27,8900.0,36.39,36.44,36.27,36.27,8900.0
2007-10-15 12:25:00,36.32,36.32,36.24,36.24,4300.0,36.32,36.32,36.24,36.24,4300.0
2007-10-15 12:30:00,36.24,36.24,36.18,36.2,6500.0,36.24,36.24,36.18,36.2,6500.0
2007-10-15 12:35:00,36.2,36.24,36.17,36.24,3800.0,36.2,36.24,36.17,36.24,3800.0
2007-10-15 12:40:00,36.21,36.23,36.03,36.08,9200.0,36.21,36.23,36.03,36.08,9200.0
2007-10-15 12:45:00,36.08,36.08,35.85,35.87,15300.0,36.08,36.08,35.85,35.87,15300.0
2007-10-15 12:50:00,35.87,35.87,35.77,35.82,7800.0,35.87,35.87,35.77,35.82,7800.0
2007-10-15 12:55:00,35.81,35.86,35.8,35.85,5000.0,35.81,35.86,35.8,35.85,5000.0
2007-10-15 13:00:00,35.85,35.86,35.77,35.77,4300.0,35.85,35.86,35.77,35.77,4300.0
2007-10-15 13:05:00,35.76,35.77,35.73,35.73,9000.0,35.76,35.77,35.73,35.73,9000.0
2007-10-15 13:10:00,35.73,35.74,35.66,35.66,10000.0,35.73,35.74,35.66,35.66,10000.0
2007-10-15 13:15:00,35.68,35.76,35.68,35.76,5200.0,35.68,35.76,35.68,35.76,5200.0
2007-10-15 13:20:00,35.75,35.77,35.73,35.73,4400.0,35.75,35.77,35.73,35.73,4400.0
2007-10-15 13:25:00,35.73,35.79,35.72,35.74,7300.0,35.73,35.79,35.72,35.74,7300.0
2007-10-15 13:30:00,35.74,35.8,35.71,35.71,2900.0,35.74,35.8,35.71,35.71,2900.0
2007-10-15 13:35:00,35.71,35.8,35.71,35.8,3000.0,35.71,35.8,35.71,35.8,3000.0
2007-10-15 13:40:00,35.81,35.87,35.8,35.81,7700.0,35.81,35.87,35.8,35.81,7700.0
2007-10-15 13:45:00,35.81,35.81,35.75,35.76,4200.0,35.81,35.81,35.75,35.76,4200.0
2007-10-15 13:50:00,35.75,35.78,35.74,35.75,4100.0,35.75,35.78,35.74,35.75,4100.0
2007-10-15 13:55:00,35.76,35.89,35.75,35.88,3100.0,35.76,35.89,35.75,35.88,3100.0
2007-10-15 14:00:00,35.88,35.96,35.88,35.94,8300.0,35.88,35.96,35.88,35.94,8300.0
2007-10-15 14:05:00,35.93,35.93,35.76,35.76,16100.0,35.93,35.93,35.76,35.76,16100.0
2007-10-15 14:10:00,35.77,35.79,35.62,35.68,18200.0,35.77,35.79,35.62,35.68,18200.0
2007-10-15 14:15:00,35.66,35.78,35.63,35.76,26300.0,35.66,35.78,35.63,35.76,26300.0
2007-10-15 14:20:00,35.77,35.93,35.76,35.93,6700.0,35.77,35.93,35.76,35.93,6700.0
2007-10-15 14:25:00,35.93,36.01,35.9,36.0,8700.0,35.93,36.01,35.9,36.0,8700.0
2007-10-15 14:30:00,36.01,36.04,35.93,35.94,11800.0,36.01,36.04,35.93,35.94,11800.0
2007-10-15 14:35:00,35.93,35.95,35.92,35.94,4200.0,35.93,35.95,35.92,35.94,4200.0
2007-10-15 14:40:00,35.94,36.01,35.94,36.01,5000.0,35.94,36.01,35.94,36.01,5000.0
2007-10-15 14:45:00,36.02,36.04,35.99,36.01,6800.0,36.02,36.04,35.99,36.01,6800.0
2007-10-15 14:50:00,36.0,36.03,35.96,36.0,8300.0,36.0,36.03,35.96,36.0,8300.0
2007-10-15 14:55:00,35.98,35.98,35.9,35.93,10000.0,35.98,35.98,35.9,35.93,10000.0
2007-10-15 15:00:00,35.95,36.03,35.95,36.03,7000.0,35.95,36.03,35.95,36.03,7000.0
2007-10-15 15:05:00,36.03,36.04,35.99,36.01,7200.0,36.03,36.04,35.99,36.01,7200.0
2007-10-15 15:10:00,36.01,36.01,35.94,35.95,14300.0,36.01,36.01,35.94,35.95,14300.0
2007-10-15 15:15:00,35.95,35.96,35.78,35.87,22500.0,35.95,35.96,35.78,35.87,22500.0
2007-10-15 15:20:00,35.88,35.89,35.76,35.78,10900.0,35.88,35.89,35.76,35.78,10900.0
2007-10-15 15:25:00,35.78,35.83,35.74,35.83,14000.0,35.78,35.83,35.74,35.83,14000.0
2007-10-15 15:30:00,35.84,35.88,35.81,35.87,16200.0,35.84,35.88,35.81,35.87,16200.0
2007-10-15 15:35:00,35.87,35.95,35.83,35.95,22200.0,35.87,35.95,35.83,35.95,22200.0
2007-10-15 15:40:00,35.93,36.03,35.91,35.96,20400.0,35.93,36.03,35.91,35.96,20400.0
2007-10-15 15:45:00,35.99,36.08,35.98,36.06,23100.0,35.99,36.08,35.98,36.06,23100.0
2007-10-15 15:50:00,36.07,36.08,35.97,36.0,27500.0,36.07,36.08,35.97,36.0,27500.0
2007-10-15 15:55:00,35.98,36.12,35.94,36.12,43100.0,35.98,36.12,35.94,36.12,43100.0
2007-10-16 09:30:00,36.0,36.38,35.87,36.33,19800.0,36.0,36.38,35.87,36.33,19800.0
2007-10-16 09:35:00,36.29,36.4,36.27,36.34,20100.0,36.29,36.4,36.27,36.34,20100.0
2007-10-16 09:40:00,36.34,36.36,36.2,36.2,25900.0,36.34,36.36,36.2,36.2,25900.0
2007-10-16 09:45:00,36.23,36.31,36.1,36.1,10000.0,36.23,36.31,36.1,36.1,10000.0
2007-10-16 09:50:00,36.1,36.18,36.04,36.14,7600.0,36.1,36.18,36.04,36.14,7600.0
2007-10-16 09:55:00,36.13,36.35,36.13,36.25,7500.0,36.13,36.35,36.13,36.25,7500.0
2007-10-16 10:00:00,36.28,36.28,36.15,36.22,7800.0,36.28,36.28,36.15,36.22,7800.0
2007-10-16 10:05:00,36.24,36.36,36.24,36.31,5600.0,36.24,36.36,36.24,36.31,5600.0
2007-10-16 10:10:00,36.31,36.31,36.14,36.14,7700.0,36.31,36.31,36.14,36.14,7700.0
2007-10-16 10:15:00,36.14,36.18,35.98,36.05,15300.0,36.14,36.18,35.98,36.05,15300.0
2007-10-16 10:20:00,36.03,36.13,36.03,36.06,7900.0,36.03,36.13,36.03,36.06,7900.0
2007-10-16 10:25:00,36.08,36.08,36.0,36.01,10500.0,36.08,36.08,36.0,36.01,10500.0
2007-10-16 10:30:00,36.02,36.05,36.0,36.03,50400.0,36.02,36.05,36.0,36.03,50400.0
2007-10-16 10:35:00,36.03,36.12,35.97,36.0,44800.0,36.03,36.12,35.97,36.0,44800.0
2007-10-16 10:40:00,36.0,36.01,35.95,35.97,7500.0,36.0,36.01,35.95,35.97,7500.0
2007-10-16 10:45:00,35.99,36.02,35.98,36.0,23700.0,35.99,36.02,35.98,36.0,23700.0
2007-10-16 10:50:00,36.0,36.02,35.96,35.99,7500.0,36.0,36.02,35.96,35.99,7500.0
2007-10-16 10:55:00,36.0,36.03,35.99,35.99,29600.0,36.0,36.03,35.99,35.99,29600.0
2007-10-16 11:00:00,35.99,36.03,35.99,36.03,6100.0,35.99,36.03,35.99,36.03,6100.0
2007-10-16 11:05:00,36.0,36.37,35.99,36.04,106700.0,36.0,36.37,35.99,36.04,106700.0
2007-10-16 11:10:00,36.04,36.25,36.04,36.25,6000.0,36.04,36.25,36.04,36.25,6000.0
2007-10-16 11:15:00,36.26,36.32,36.2,36.26,10100.0,36.26,36.32,36.2,36.26,10100.0
2007-10-16 11:20:00,36.26,36.41,36.26,36.37,14700.0,36.26,36.41,36.26,36.37,14700.0
2007-10-16 11:25:00,36.29,36.29,36.24,36.25,3600.0,36.29,36.29,36.24,36.25,3600.0
2007-10-16 11:30:00,36.24,36.36,36.2,36.3,20600.0,36.24,36.36,36.2,36.3,20600.0
2007-10-16 11:35:00,36.29,36.4,36.28,36.31,13500.0,36.29,36.4,36.28,36.31,13500.0
2007-10-16 11:40:00,36.3,36.35,36.15,36.15,13800.0,36.3,36.35,36.15,36.15,13800.0
2007-10-16 11:45:00,36.15,36.19,36.13,36.19,3800.0,36.15,36.19,36.13,36.19,3800.0
2007-10-16 11:50:00,36.21,36.26,36.19,36.26,3600.0,36.21,36.26,36.19,36.26,3600.0
2007-10-16 11:55:00,36.25,36.26,36.17,36.18,3000.0,36.25,36.26,36.17,36.18,3000.0
2007-10-16 12:00:00,36.21,36.21,36.16,36.16,1200.0,36.21,36.21,36.16,36.16,1200.0
2007-10-16 12:05:00,36.16,36.17,36.13,36.13,2900.0,36.16,36.17,36.13,36.13,2900.0
2007-10-16 12:10:00,36.15,36.15,36.03,36.08,5600.0,36.15,36.15,36.03,36.08,5600.0
2007-10-16 12:15:00,36.06,36.06,36.04,36.06,3700.0,36.06,36.06,36.04,36.06,3700.0
2007-10-16 12:20:00,36.07,36.09,36.03,36.06,2900.0,36.07,36.09,36.03,36.06,2900.0
2007-10-16 12:25:00,36.06,36.06,36.03,36.05,4300.0,36.06,36.06,36.03,36.05,4300.0
2007-10-16 12:30:00,36.05,36.06,36.01,36.06,4300.0,36.05,36.06,36.01,36.06,4300.0
2007-10-16 12:35:00,36.04,36.06,35.98,36.0,5300.0,36.04,36.06,35.98,36.0,5300.0
2007-10-16 12:40:00,35.99,36.05,35.92,36.03,13400.0,35.99,36.05,35.92,36.03,13400.0
2007-10-16 12:45:00,36.02,36.06,36.02,36.06,1100.0,36.02,36.06,36.02,36.06,1100.0
2007-10-16 12:50:00,36.05,36.06,36.0,36.0,4800.0,36.05,36.06,36.0,36.0,4800.0
2007-10-16 12:55:00,36.01,36.04,35.86,35.98,28900.0,36.01,36.04,35.86,35.98,28900.0
2007-10-16 13:00:00,35.97,36.02,35.78,35.83,44300.0,35.97,36.02,35.78,35.83,44300.0
2007-10-16 13:05:00,35.82,35.84,35.69,35.71,17700.0,35.82,35.84,35.69,35.71,17700.0
2007-10-16 13:10:00,35.74,35.78,35.61,35.69,11200.0,35.74,35.78,35.61,35.69,11200.0
2007-10-16 13:15:00,35.68,35.71,35.62,35.71,12200.0,35.68,35.71,35.62,35.71,12200.0
2007-10-16 13:20:00,35.7,35.78,35.67,35.74,4500.0,35.7,35.78,35.67,35.74,4500.0
2007-10-16 13:25:00,35.74,35.78,35.66,35.72,7900.0,35.74,35.78,35.66,35.72,7900.0
2007-10-16 13:30:00,35.74,35.74,35.68,35.69,3700.0,35.74,35.74,35.68,35.69,3700.0
2007-10-16 13:35:00,35.71,35.8,35.71,35.79,7400.0,35.71,35.8,35.71,35.79,7400.0
2007-10-16 13:40:00,35.78,35.93,35.77,35.93,7300.0,35.78,35.93,35.77,35.93,7300.0
2007-10-16 13:45:00,35.93,36.0,35.91,35.96,22000.0,35.93,36.0,35.91,35.96,22000.0
2007-10-16 13:50:00,35.94,35.96,35.9,35.91,11600.0,35.94,35.96,35.9,35.91,11600.0
2007-10-16 13:55:00,35.9,35.92,35.8,35.85,15400.0,35.9,35.92,35.8,35.85,15400.0
2007-10-16 14:00:00,35.85,35.92,35.81,35.92,17800.0,35.85,35.92,35.81,35.92,17800.0
2007-10-16 14:05:00,35.9,36.02,35.9,35.97,6800.0,35.9,36.02,35.9,35.97,6800.0
2007-10-16 14:10:00,35.97,36.07,35.97,36.05,10900.0,35.97,36.07,35.97,36.05,10900.0
2007-10-16 14:15:00,36.03,36.16,36.01,36.05,20300.0,36.03,36.16,36.01,36.05,20300.0
2007-10-16 14:20:00,36.05,36.14,36.0,36.09,14700.0,36.05,36.14,36.0,36.09,14700.0
2007-10-16 14:25:00,36.05,36.11,36.05,36.08,9400.0,36.05,36.11,36.05,36.08,9400.0
2007-10-16 14:30:00,36.07,36.07,35.95,35.95,10300.0,36.07,36.07,35.95,35.95,10300.0
2007-10-16 14:35:00,35.95,36.0,35.87,35.94,15900.0,35.95,36.0,35.87,35.94,15900.0
2007-10-16 14:40:00,35.94,35.94,35.87,35.93,3300.0,35.94,35.94,35.87,35.93,3300.0
2007-10-16 14:45:00,35.93,35.93,35.85,35.88,14600.0,35.93,35.93,35.85,35.88,14600.0
2007-10-16 14:50:00,35.89,35.93,35.87,35.87,3900.0,35.89,35.93,35.87,35.87,3900.0
2007-10-16 14:55:00,35.89,35.93,35.85,35.89,10200.0,35.89,35.93,35.85,35.89,10200.0
2007-10-16 15:00:00,35.9,35.96,35.9,35.93,2700.0,35.9,35.96,35.9,35.93,2700.0
2007-10-16 15:05:00,35.91,35.91,35.75,35.84,13000.0,35.91,35.91,35.75,35.84,13000.0
2007-10-16 15:10:00,35.84,35.89,35.84,35.86,4400.0,35.84,35.89,35.84,35.86,4400.0
2007-10-16 15:15:00,35.89,36.0,35.88,36.0,13900.0,35.89,36.0,35.88,36.0,13900.0
2007-10-16 15:20:00,35.99,36.09,35.98,36.09,12300.0,35.99,36.09,35.98,36.09,12300.0
2007-10-16 15:25:00,36.08,36.09,35.99,35.99,9500.0,36.08,36.09,35.99,35.99,9500.0
2007-10-16 15:30:00,35.99,35.99,35.89,35.94,16900.0,35.99,35.99,35.89,35.94,16900.0
2007-10-16 15:35:00,35.93,35.95,35.83,35.91,15100.0,35.93,35.95,35.83,35.91,15100.0
2007-10-16 15:40:00,35.89,35.97,35.88,35.9,14700.0,35.89,35.97,35.88,35.9,14700.0
2007-10-16 15:45:00,35.9,35.91,35.82,35.82,11900.0,35.9,35.91,35.82,35.82,11900.0
2007-10-16 15:50:00,35.82,35.93,35.79,35.83,23200.0,35.82,35.93,35.79,35.83,23200.0
2007-10-16 15:55:00,35.82,35.92,35.81,35.81,23500.0,35.82,35.92,35.81,35.81,23500.0
2007-10-17 09:30:00,36.16,36.22,35.76,35.94,17000.0,36.16,36.22,35.76,35.94,17000.0
2007-10-17 09:35:00,35.95,36.11,35.93,36.06,16700.0,35.95,36.11,35.93,36.06,16700.0
2007-10-17 09:40:00,36.04,36.08,36.01,36.01,14100.0,36.04,36.08,36.01,36.01,14100.0
2007-10-17 09:45:00,36.01,36.44,35.98,36.43,41700.0,36.01,36.44,35.98,36.43,41700.0
2007-10-17 09:50:00,36.42,36.42,36.23,36.29,10500.0,36.42,36.42,36.23,36.29,10500.0
2007-10-17 09:55:00,36.28,36.37,36.1,36.1,12300.0,36.28,36.37,36.1,36.1,12300.0
2007-10-17 10:00:00,36.13,36.19,36.04,36.15,7900.0,36.13,36.19,36.04,36.15,7900.0
2007-10-17 10:05:00,36.18,36.25,36.02,36.14,10000.0,36.18,36.25,36.02,36.14,10000.0
2007-10-17 10:10:00,36.14,36.14,36.05,36.07,4000.0,36.14,36.14,36.05,36.07,4000.0
2007-10-17 10:15:00,36.07,36.15,36.07,36.12,2900.0,36.07,36.15,36.07,36.12,2900.0
2007-10-17 10:20:00,36.07,36.17,36.03,36.04,3600.0,36.07,36.17,36.03,36.04,3600.0
2007-10-17 10:25:00,36.04,36.05,35.95,35.99,8000.0,36.04,36.05,35.95,35.99,8000.0
2007-10-17 10:30:00,36.0,36.03,35.96,35.99,4600.0,36.0,36.03,35.96,35.99,4600.0
2007-10-17 10:35:00,36.0,36.01,35.94,35.97,7600.0,36.0,36.01,35.94,35.97,7600.0
2007-10-17 10:40:00,35.94,35.99,35.92,35.93,7700.0,35.94,35.99,35.92,35.93,7700.0
2007-10-17 10:45:00,35.96,35.99,35.94,35.94,8000.0,35.96,35.99,35.94,35.94,8000.0
2007-10-17 10:50:00,35.95,36.01,35.94,35.94,7700.0,35.95,36.01,35.94,35.94,7700.0
2007-10-17 10:55:00,35.95,36.01,35.94,35.99,15800.0,35.95,36.01,35.94,35.99,15800.0
2007-10-17 11:00:00,35.98,36.01,35.93,35.98,7000.0,35.98,36.01,35.93,35.98,7000.0
2007-10-17 11:05:00,35.97,36.0,35.95,35.97,4700.0,35.97,36.0,35.95,35.97,4700.0
2007-10-17 11:10:00,35.97,36.0,35.95,36.0,6700.0,35.97,36.0,35.95,36.0,6700.0
2007-10-17 11:15:00,36.0,36.02,35.97,36.0,3900.0,36.0,36.02,35.97,36.0,3900.0
2007-10-17 11:20:00,36.0,36.0,35.94,35.96,6000.0,36.0,36.0,35.94,35.96,6000.0
2007-10-17 11:25:00,35.98,35.98,35.9,35.91,9800.0,35.98,35.98,35.9,35.91,9800.0
2007-10-17 11:30:00,35.91,35.94,35.87,35.93,10000.0,35.91,35.94,35.87,35.93,10000.0
2007-10-17 11:35:00,35.92,35.93,35.82,35.83,10900.0,35.92,35.93,35.82,35.83,10900.0
2007-10-17 11:40:00,35.84,35.92,35.83,35.88,8200.0,35.84,35.92,35.83,35.88,8200.0
2007-10-17 11:45:00,35.87,35.87,35.81,35.81,3300.0,35.87,35.87,35.81,35.81,3300.0
2007-10-17 11:50:00,35.82,35.89,35.81,35.89,6600.0,35.82,35.89,35.81,35.89,6600.0
2007-10-17 11:55:00,35.88,35.91,35.81,35.87,4900.0,35.88,35.91,35.81,35.87,4900.0
2007-10-17 12:00:00,35.88,35.94,35.85,35.93,2400.0,35.88,35.94,35.85,35.93,2400.0
2007-10-17 12:05:00,35.94,35.94,35.92,35.93,3100.0,35.94,35.94,35.92,35.93,3100.0
2007-10-17 12:10:00,35.92,35.92,35.81,35.83,7500.0,35.92,35.92,35.81,35.83,7500.0
2007-10-17 12:15:00,35.82,35.87,35.81,35.84,8300.0,35.82,35.87,35.81,35.84,8300.0
2007-10-17 12:20:00,35.83,35.84,35.75,35.75,8600.0,35.83,35.84,35.75,35.75,8600.0
2007-10-17 12:25:00,35.71,35.76,35.7,35.76,5800.0,35.71,35.76,35.7,35.76,5800.0
2007-10-17 12:30:00,35.74,35.77,35.7,35.7,6300.0,35.74,35.77,35.7,35.7,6300.0
2007-10-17 12:35:00,35.71,35.76,35.7,35.73,9200.0,35.71,35.76,35.7,35.73,9200.0
2007-10-17 12:40:00,35.73,35.76,35.65,35.66,13900.0,35.73,35.76,35.65,35.66,13900.0
2007-10-17 12:45:00,35.65,35.7,35.63,35.7,34500.0,35.65,35.7,35.63,35.7,34500.0
2007-10-17 12:50:00,35.7,35.7,35.65,35.66,11200.0,35.7,35.7,35.65,35.66,11200.0
2007-10-17 12:55:00,35.67,35.69,35.6,35.61,19100.0,35.67,35.69,35.6,35.61,19100.0
2007-10-17 13:00:00,35.61,35.61,35.52,35.55,8900.0,35.61,35.61,35.52,35.55,8900.0
2007-10-17 13:05:00,35.55,35.55,35.36,35.4,13000.0,35.55,35.55,35.36,35.4,13000.0
2007-10-17 13:10:00,35.39,35.49,35.33,35.47,18000.0,35.39,35.49,35.33,35.47,18000.0
2007-10-17 13:15:00,35.46,35.5,35.39,35.48,10200.0,35.46,35.5,35.39,35.48,10200.0
2007-10-17 13:20:00,35.46,35.51,35.39,35.43,7600.0,35.46,35.51,35.39,35.43,7600.0
2007-10-17 13:25:00,35.43,35.47,35.29,35.3,10100.0,35.43,35.47,35.29,35.3,10100.0
2007-10-17 13:30:00,35.31,35.39,35.25,35.34,11600.0,35.31,35.39,35.25,35.34,11600.0
2007-10-17 13:35:00,35.35,35.44,35.3,35.41,5500.0,35.35,35.44,35.3,35.41,5500.0
2007-10-17 13:40:00,35.4,35.41,35.33,35.38,4200.0,35.4,35.41,35.33,35.38,4200.0
2007-10-17 13:45:00,35.38,35.45,35.38,35.39,3100.0,35.38,35.45,35.38,35.39,3100.0
2007-10-17 13:50:00,35.41,35.41,35.25,35.27,17800.0,35.41,35.41,35.25,35.27,17800.0
2007-10-17 13:55:00,35.27,35.29,35.06,35.1,26200.0,35.27,35.29,35.06,35.1,26200.0
2007-10-17 14:00:00,35.16,35.23,35.08,35.17,21300.0,35.16,35.23,35.08,35.17,21300.0
2007-10-17 14:05:00,35.21,35.29,35.11,35.29,6400.0,35.21,35.29,35.11,35.29,6400.0
2007-10-17 14:10:00,35.27,35.29,35.02,35.07,18600.0,35.27,35.29,35.02,35.07,18600.0
2007-10-17 14:15:00,35.02,35.08,34.95,35.08,18100.0,35.02,35.08,34.95,35.08,18100.0
2007-10-17 14:20:00,35.06,35.1,34.9,34.9,13000.0,35.06,35.1,34.9,34.9,13000.0
2007-10-17 14:25:00,34.93,34.96,34.86,34.95,12800.0,34.93,34.96,34.86,34.95,12800.0
2007-10-17 14:30:00,34.94,34.97,34.86,34.94,10100.0,34.94,34.97,34.86,34.94,10100.0
2007-10-17 14:35:00,34.95,34.99,34.9,34.96,7200.0,34.95,34.99,34.9,34.96,7200.0
2007-10-17 14:40:00,34.95,35.02,34.95,35.02,17900.0,34.95,35.02,34.95,35.02,17900.0
2007-10-17 14:45:00,35.01,35.07,34.99,35.02,14200.0,35.01,35.07,34.99,35.02,14200.0
2007-10-17 14:50:00,35.04,35.05,34.96,34.99,6200.0,35.04,35.05,34.96,34.99,6200.0
2007-10-17 14:55:00,34.99,35.09,34.98,35.09,11600.0,34.99,35.09,34.98,35.09,11600.0
2007-10-17 15:00:00,35.08,35.35,35.07,35.3,18500.0,35.08,35.35,35.07,35.3,18500.0
2007-10-17 15:05:00,35.28,35.45,35.27,35.43,10700.0,35.28,35.45,35.27,35.43,10700.0
2007-10-17 15:10:00,35.45,35.47,35.39,35.44,9500.0,35.45,35.47,35.39,35.44,9500.0
2007-10-17 15:15:00,35.47,35.6,35.45,35.49,12700.0,35.47,35.6,35.45,35.49,12700.0
2007-10-17 15:20:00,35.49,35.53,35.44,35.46,8200.0,35.49,35.53,35.44,35.46,8200.0
2007-10-17 15:25:00,35.44,35.44,35.33,35.33,8400.0,35.44,35.44,35.33,35.33,8400.0
2007-10-17 15:30:00,35.34,35.34,35.26,35.33,8700.0,35.34,35.34,35.26,35.33,8700.0
2007-10-17 15:35:00,35.31,35.43,35.31,35.36,6300.0,35.31,35.43,35.31,35.36,6300.0
2007-10-17 15:40:00,35.38,35.56,35.38,35.52,16700.0,35.38,35.56,35.38,35.52,16700.0
2007-10-17 15:45:00,35.52,35.66,35.51,35.6,23700.0,35.52,35.66,35.51,35.6,23700.0
2007-10-17 15:50:00,35.6,35.67,35.56,35.67,25000.0,35.6,35.67,35.56,35.67,25000.0
2007-10-17 15:55:00,35.68,35.82,35.65,35.8,57800.0,35.68,35.82,35.65,35.8,57800.0
2007-10-18 09:30:00,32.7,32.75,31.5,32.2,485900.0,32.7,32.75,31.5,32.2,485900.0
2007-10-18 09:35:00,32.2,32.3,31.6,31.94,489300.0,32.2,32.3,31.6,31.94,489300.0
2007-10-18 09:40:00,31.94,32.07,31.89,32.03,297200.0,31.94,32.07,31.89,32.03,297200.0
2007-10-18 09:45:00,32.03,32.4,31.99,32.0,389000.0,32.03,32.4,31.99,32.0,389000.0
2007-10-18 09:50:00,32.0,32.08,31.78,31.8,391300.0,32.0,32.08,31.78,31.8,391300.0
2007-10-18 09:55:00,31.82,31.82,30.85,31.04,424600.0,31.82,31.82,30.85,31.04,424600.0
2007-10-18 10:00:00,31.05,31.3,30.37,30.42,334100.0,31.05,31.3,30.37,30.42,334100.0
2007-10-18 10:05:00,30.41,30.85,30.37,30.78,362000.0,30.41,30.85,30.37,30.78,362000.0
2007-10-18 10:10:00,30.8,31.15,30.65,31.09,297200.0,30.8,31.15,30.65,31.09,297200.0
2007-10-18 10:15:00,31.09,31.47,31.09,31.38,393300.0,31.09,31.47,31.09,31.38,393300.0
2007-10-18 10:20:00,31.34,31.39,31.0,31.02,204100.0,31.34,31.39,31.0,31.02,204100.0
2007-10-18 10:25:00,31.02,31.02,30.75,30.86,80700.0,31.02,31.02,30.75,30.86,80700.0
2007-10-18 10:30:00,30.88,30.9,30.02,30.03,238500.0,30.88,30.9,30.02,30.03,238500.0
2007-10-18 10:35:00,30.02,30.08,29.5,29.7,253700.0,30.02,30.08,29.5,29.7,253700.0
2007-10-18 10:40:00,29.71,29.71,28.79,29.15,613300.0,29.71,29.71,28.79,29.15,613300.0
2007-10-18 10:45:00,29.15,29.41,28.78,29.01,482300.0,29.15,29.41,28.78,29.01,482300.0
2007-10-18 10:50:00,29.02,29.54,28.92,29.46,351600.0,29.02,29.54,28.92,29.46,351600.0
2007-10-18 10:55:00,29.46,33.0,29.42,29.85,551600.0,29.46,33.0,29.42,29.85,551600.0
2007-10-18 11:00:00,29.84,29.98,29.68,29.82,516000.0,29.84,29.98,29.68,29.82,516000.0
2007-10-18 11:05:00,29.83,29.93,29.59,29.88,372300.0,29.83,29.93,29.59,29.88,372300.0
2007-10-18 11:10:00,29.89,30.09,29.7,30.04,823400.0,29.89,30.09,29.7,30.04,823400.0
2007-10-18 11:15:00,30.03,30.38,29.98,30.36,512300.0,30.03,30.38,29.98,30.36,512300.0
2007-10-18 11:20:00,30.36,30.82,30.35,30.81,368100.0,30.36,30.82,30.35,30.81,368100.0
2007-10-18 11:25:00,30.81,31.07,30.59,30.9,404100.0,30.81,31.07,30.59,30.9,404100.0
2007-10-18 11:30:00,30.9,31.19,30.83,31.01,711400.0,30.9,31.19,30.83,31.01,711400.0
2007-10-18 11:35:00,31.01,31.5,31.0,31.49,432500.0,31.01,31.5,31.0,31.49,432500.0
2007-10-18 11:40:00,31.47,31.85,31.2,31.24,412700.0,31.47,31.85,31.2,31.24,412700.0
2007-10-18 11:45:00,31.23,31.39,31.2,31.35,393000.0,31.23,31.39,31.2,31.35,393000.0
2007-10-18 11:50:00,31.34,31.38,31.25,31.36,190800.0,31.34,31.38,31.25,31.36,190800.0
2007-10-18 11:55:00,31.35,31.36,31.14,31.3,181400.0,31.35,31.36,31.14,31.3,181400.0
2007-10-18 12:00:00,31.29,31.3,31.09,31.19,166800.0,31.29,31.3,31.09,31.19,166800.0
2007-10-18 12:05:00,31.18,31.2,31.0,31.13,317700.0,31.18,31.2,31.0,31.13,317700.0
2007-10-18 12:10:00,31.13,31.37,31.13,31.3,254000.0,31.13,31.37,31.13,31.3,254000.0
2007-10-18 12:15:00,31.31,31.37,31.13,31.16,106600.0,31.31,31.37,31.13,31.16,106600.0
2007-10-18 12:20:00,31.15,31.34,31.1,31.26,102100.0,31.15,31.34,31.1,31.26,102100.0
2007-10-18 12:25:00,31.28,31.32,31.25,31.25,94900.0,31.28,31.32,31.25,31.25,94900.0
2007-10-18 12:30:00,31.25,31.27,31.23,31.25,89400.0,31.25,31.27,31.23,31.25,89400.0
2007-10-18 12:35:00,31.26,31.41,31.25,31.41,74500.0,31.26,31.41,31.25,31.41,74500.0
2007-10-18 12:40:00,31.41,31.55,31.35,31.5,107100.0,31.41,31.55,31.35,31.5,107100.0
2007-10-18 12:45:00,31.53,31.75,31.5,31.7,60500.0,31.53,31.75,31.5,31.7,60500.0
2007-10-18 12:50:00,31.7,31.75,31.65,31.65,68900.0,31.7,31.75,31.65,31.65,68900.0
2007-10-18 12:55:00,31.65,31.89,31.63,31.84,51000.0,31.65,31.89,31.63,31.84,51000.0
2007-10-18 13:00:00,31.82,31.83,31.68,31.79,56500.0,31.82,31.83,31.68,31.79,56500.0
2007-10-18 13:05:00,31.81,31.9,31.68,31.77,51200.0,31.81,31.9,31.68,31.77,51200.0
2007-10-18 13:10:00,31.74,31.74,31.35,31.43,38900.0,31.74,31.74,31.35,31.43,38900.0
2007-10-18 13:15:00,31.43,31.72,31.41,31.71,81800.0,31.43,31.72,31.41,31.71,81800.0
2007-10-18 13:20:00,31.72,31.76,31.51,31.6,18900.0,31.72,31.76,31.51,31.6,18900.0
2007-10-18 13:25:00,31.57,31.61,31.36,31.44,23000.0,31.57,31.61,31.36,31.44,23000.0
2007-10-18 13:30:00,31.43,31.44,31.37,31.41,83700.0,31.43,31.44,31.37,31.41,83700.0
2007-10-18 13:35:00,31.4,31.43,31.15,31.24,91400.0,31.4,31.43,31.15,31.24,91400.0
2007-10-18 13:40:00,31.24,31.31,31.2,31.28,28400.0,31.24,31.31,31.2,31.28,28400.0
2007-10-18 13:45:00,31.28,31.55,31.24,31.55,59700.0,31.28,31.55,31.24,31.55,59700.0
2007-10-18 13:50:00,31.55,31.68,31.52,31.55,27500.0,31.55,31.68,31.52,31.55,27500.0
2007-10-18 13:55:00,31.55,31.65,31.55,31.65,39500.0,31.55,31.65,31.55,31.65,39500.0
2007-10-18 14:00:00,31.64,31.65,31.55,31.56,41300.0,31.64,31.65,31.55,31.56,41300.0
2007-10-18 14:05:00,31.56,31.58,31.37,31.37,23300.0,31.56,31.58,31.37,31.37,23300.0
2007-10-18 14:10:00,31.37,31.47,31.31,31.44,17700.0,31.37,31.47,31.31,31.44,17700.0
2007-10-18 14:15:00,31.45,31.48,31.44,31.47,29300.0,31.45,31.48,31.44,31.47,29300.0
2007-10-18 14:20:00,31.47,31.48,31.41,31.45,30500.0,31.47,31.48,31.41,31.45,30500.0
2007-10-18 14:25:00,31.46,31.6,31.46,31.6,34700.0,31.46,31.6,31.46,31.6,34700.0
2007-10-18 14:30:00,31.59,31.77,31.56,31.76,38400.0,31.59,31.77,31.56,31.76,38400.0
2007-10-18 14:35:00,31.75,31.88,31.72,31.8,63500.0,31.75,31.88,31.72,31.8,63500.0
2007-10-18 14:40:00,31.8,31.89,31.78,31.86,73400.0,31.8,31.89,31.78,31.86,73400.0
2007-10-18 14:45:00,31.86,31.9,31.81,31.81,51400.0,31.86,31.9,31.81,31.81,51400.0
2007-10-18 14:50:00,31.82,31.86,31.68,31.74,55100.0,31.82,31.86,31.68,31.74,55100.0
2007-10-18 14:55:00,31.74,31.84,31.7,31.76,84800.0,31.74,31.84,31.7,31.76,84800.0
2007-10-18 15:00:00,31.76,31.81,31.76,31.81,41000.0,31.76,31.81,31.76,31.81,41000.0
2007-10-18 15:05:00,31.81,31.84,31.79,31.84,49400.0,31.81,31.84,31.79,31.84,49400.0
2007-10-18 15:10:00,31.83,31.84,31.77,31.77,49000.0,31.83,31.84,31.77,31.77,49000.0
2007-10-18 15:15:00,31.76,31.79,31.67,31.75,105100.0,31.76,31.79,31.67,31.75,105100.0
2007-10-18 15:20:00,31.74,31.74,31.55,31.55,88000.0,31.74,31.74,31.55,31.55,88000.0
2007-10-18 15:25:00,31.55,31.71,31.54,31.7,110000.0,31.55,31.71,31.54,31.7,110000.0
2007-10-18 15:30:00,31.69,31.83,31.65,31.73,67900.0,31.69,31.83,31.65,31.73,67900.0
2007-10-18 15:35:00,31.73,31.82,31.64,31.68,55900.0,31.73,31.82,31.64,31.68,55900.0
2007-10-18 15:40:00,31.69,31.71,31.59,31.6,109700.0,31.69,31.71,31.59,31.6,109700.0
2007-10-18 15:45:00,31.61,31.63,31.5,31.5,88800.0,31.61,31.63,31.5,31.5,88800.0
2007-10-18 15:50:00,31.49,31.5,31.33,31.33,164900.0,31.49,31.5,31.33,31.33,164900.0
2007-10-18 15:55:00,31.32,31.32,31.09,31.11,182500.0,31.32,31.32,31.09,31.11,182500.0
2007-10-19 09:30:00,30.85,30.94,29.5,29.68,475500.0,30.85,30.94,29.5,29.68,475500.0
2007-10-19 09:35:00,29.69,30.18,29.68,30.0,134800.0,29.69,30.18,29.68,30.0,134800.0
2007-10-19 09:40:00,30.02,30.07,30.0,30.0,57900.0,30.02,30.07,30.0,30.0,57900.0
2007-10-19 09:45:00,30.0,30.05,30.0,30.03,49600.0,30.0,30.05,30.0,30.03,49600.0
2007-10-19 09:50:00,30.03,30.78,30.02,30.2,50100.0,30.03,30.78,30.02,30.2,50100.0
2007-10-19 09:55:00,30.19,30.26,30.11,30.24,26300.0,30.19,30.26,30.11,30.24,26300.0
2007-10-19 10:00:00,30.24,30.48,30.23,30.4,140100.0,30.24,30.48,30.23,30.4,140100.0
2007-10-19 10:05:00,30.4,30.45,30.3,30.44,74300.0,30.4,30.45,30.3,30.44,74300.0
2007-10-19 10:10:00,30.44,30.6,30.42,30.52,57600.0,30.44,30.6,30.42,30.52,57600.0
2007-10-19 10:15:00,30.58,30.77,30.58,30.7,50200.0,30.58,30.77,30.58,30.7,50200.0
2007-10-19 10:20:00,30.7,30.82,30.61,30.67,30900.0,30.7,30.82,30.61,30.67,30900.0
2007-10-19 10:25:00,30.66,30.76,30.5,30.51,33900.0,30.66,30.76,30.5,30.51,33900.0
2007-10-19 10:30:00,30.51,30.58,30.49,30.56,24800.0,30.51,30.58,30.49,30.56,24800.0
2007-10-19 10:35:00,30.56,30.68,30.56,30.56,26500.0,30.56,30.68,30.56,30.56,26500.0
2007-10-19 10:40:00,30.55,30.55,30.43,30.44,51100.0,30.55,30.55,30.43,30.44,51100.0
2007-10-19 10:45:00,30.45,30.68,30.45,30.61,18500.0,30.45,30.68,30.45,30.61,18500.0
2007-10-19 10:50:00,30.6,30.69,30.58,30.65,17700.0,30.6,30.69,30.58,30.65,17700.0
2007-10-19 10:55:00,30.66,30.71,30.52,30.55,40100.0,30.66,30.71,30.52,30.55,40100.0
2007-10-19 11:00:00,30.58,30.64,30.54,30.55,26200.0,30.58,30.64,30.54,30.55,26200.0
2007-10-19 11:05:00,30.56,30.8,30.55,30.74,35500.0,30.56,30.8,30.55,30.74,35500.0
2007-10-19 11:10:00,30.76,30.8,30.5,30.55,52900.0,30.76,30.8,30.5,30.55,52900.0
2007-10-19 11:15:00,30.56,30.64,30.42,30.53,56400.0,30.56,30.64,30.42,30.53,56400.0
2007-10-19 11:20:00,30.52,30.53,30.31,30.5,45000.0,30.52,30.53,30.31,30.5,45000.0
2007-10-19 11:25:00,30.49,30.72,30.48,30.67,67200.0,30.49,30.72,30.48,30.67,67200.0
2007-10-19 11:30:00,30.71,30.83,30.57,30.67,49200.0,30.71,30.83,30.57,30.67,49200.0
2007-10-19 11:35:00,30.68,30.97,30.66,30.94,46800.0,30.68,30.97,30.66,30.94,46800.0
2007-10-19 11:40:00,30.94,30.95,30.85,30.91,21700.0,30.94,30.95,30.85,30.91,21700.0
2007-10-19 11:45:00,30.92,31.19,30.92,31.18,44100.0,30.92,31.19,30.92,31.18,44100.0
2007-10-19 11:50:00,31.18,31.27,31.07,31.2,40300.0,31.18,31.27,31.07,31.2,40300.0
2007-10-19 11:55:00,31.2,31.32,31.17,31.28,26000.0,31.2,31.32,31.17,31.28,26000.0
2007-10-19 12:00:00,31.3,31.4,31.21,31.39,46500.0,31.3,31.4,31.21,31.39,46500.0
2007-10-19 12:05:00,31.39,31.53,31.37,31.4,30900.0,31.39,31.53,31.37,31.4,30900.0
2007-10-19 12:10:00,31.4,31.41,31.32,31.35,17700.0,31.4,31.41,31.32,31.35,17700.0
2007-10-19 12:15:00,31.35,31.4,31.2,31.21,34300.0,31.35,31.4,31.2,31.21,34300.0
2007-10-19 12:20:00,31.21,31.21,31.08,31.13,21300.0,31.21,31.21,31.08,31.13,21300.0
2007-10-19 12:25:00,31.12,31.16,31.03,31.07,17700.0,31.12,31.16,31.03,31.07,17700.0
2007-10-19 12:30:00,31.08,31.19,31.06,31.19,13200.0,31.08,31.19,31.06,31.19,13200.0
2007-10-19 12:35:00,31.19,31.2,31.15,31.15,9700.0,31.19,31.2,31.15,31.15,9700.0
2007-10-19 12:40:00,31.15,31.22,31.15,31.19,12200.0,31.15,31.22,31.15,31.19,12200.0
2007-10-19 12:45:00,31.18,31.21,31.14,31.17,17600.0,31.18,31.21,31.14,31.17,17600.0
2007-10-19 12:50:00,31.18,31.2,31.12,31.13,15000.0,31.18,31.2,31.12,31.13,15000.0
2007-10-19 12:55:00,31.13,31.14,31.1,31.12,12700.0,31.13,31.14,31.1,31.12,12700.0
2007-10-19 13:00:00,31.12,31.13,31.1,31.12,12000.0,31.12,31.13,31.1,31.12,12000.0
2007-10-19 13:05:00,31.11,31.12,31.05,31.1,25900.0,31.11,31.12,31.05,31.1,25900.0
2007-10-19 13:10:00,31.1,31.14,30.1,31.14,28100.0,31.1,31.14,30.1,31.14,28100.0
2007-10-19 13:15:00,31.14,31.14,31.09,31.11,9000.0,31.14,31.14,31.09,31.11,9000.0
2007-10-19 13:20:00,31.11,31.18,30.98,31.09,32100.0,31.11,31.18,30.98,31.09,32100.0
2007-10-19 13:25:00,31.08,31.1,30.97,30.97,15300.0,31.08,31.1,30.97,30.97,15300.0
2007-10-19 13:30:00,30.96,31.16,30.96,31.11,9200.0,30.96,31.16,30.96,31.11,9200.0
2007-10-19 13:35:00,31.11,31.13,31.0,31.0,16300.0,31.11,31.13,31.0,31.0,16300.0
2007-10-19 13:40:00,31.02,31.12,30.99,31.08,45700.0,31.02,31.12,30.99,31.08,45700.0
2007-10-19 13:45:00,31.08,31.1,31.06,31.07,10800.0,31.08,31.1,31.06,31.07,10800.0
2007-10-19 13:50:00,31.07,31.09,31.06,31.09,9100.0,31.07,31.09,31.06,31.09,9100.0
2007-10-19 13:55:00,31.09,31.1,30.95,30.95,17000.0,31.09,31.1,30.95,30.95,17000.0
2007-10-19 14:00:00,30.96,31.0,30.95,30.99,9900.0,30.96,31.0,30.95,30.99,9900.0
2007-10-19 14:05:00,30.99,31.04,30.97,30.98,11000.0,30.99,31.04,30.97,30.98,11000.0
2007-10-19 14:10:00,30.96,31.03,30.95,31.0,24700.0,30.96,31.03,30.95,31.0,24700.0
2007-10-19 14:15:00,31.0,31.03,30.95,30.95,25800.0,31.0,31.03,30.95,30.95,25800.0
2007-10-19 14:20:00,30.95,30.96,30.83,30.85,55200.0,30.95,30.96,30.83,30.85,55200.0
2007-10-19 14:25:00,30.84,31.0,30.84,30.96,27600.0,30.84,31.0,30.84,30.96,27600.0
2007-10-19 14:30:00,30.97,31.03,30.97,30.99,22200.0,30.97,31.03,30.97,30.99,22200.0
2007-10-19 14:35:00,30.99,31.0,30.93,31.0,23500.0,30.99,31.0,30.93,31.0,23500.0
2007-10-19 14:40:00,30.98,31.03,30.98,31.0,26100.0,30.98,31.03,30.98,31.0,26100.0
2007-10-19 14:45:00,30.99,31.01,30.99,31.01,17200.0,30.99,31.01,30.99,31.01,17200.0
2007-10-19 14:50:00,31.01,31.01,30.9,30.93,28800.0,31.01,31.01,30.9,30.93,28800.0
2007-10-19 14:55:00,30.93,30.94,30.77,30.81,24000.0,30.93,30.94,30.77,30.81,24000.0
2007-10-19 15:00:00,30.83,31.01,30.82,30.97,35100.0,30.83,31.01,30.82,30.97,35100.0
2007-10-19 15:05:00,30.97,31.05,30.97,31.05,27200.0,30.97,31.05,30.97,31.05,27200.0
2007-10-19 15:10:00,31.06,31.06,30.93,30.96,26300.0,31.06,31.06,30.93,30.96,26300.0
2007-10-19 15:15:00,30.96,30.97,30.85,30.85,27000.0,30.96,30.97,30.85,30.85,27000.0
2007-10-19 15:20:00,30.82,30.82,30.61,30.71,61600.0,30.82,30.82,30.61,30.71,61600.0
2007-10-19 15:25:00,30.71,30.75,30.67,30.67,20300.0,30.71,30.75,30.67,30.67,20300.0
2007-10-19 15:30:00,30.67,30.71,30.56,30.71,35600.0,30.67,30.71,30.56,30.71,35600.0
2007-10-19 15:35:00,30.71,30.81,30.67,30.8,43900.0,30.71,30.81,30.67,30.8,43900.0
2007-10-19 15:40:00,30.81,30.88,30.8,30.85,32900.0,30.81,30.88,30.8,30.85,32900.0
2007-10-19 15:45:00,30.85,30.97,30.85,30.89,61800.0,30.85,30.97,30.85,30.89,61800.0
2007-10-19 15:50:00,30.89,31.04,30.86,30.93,59400.0,30.89,31.04,30.86,30.93,59400.0
2007-10-19 15:55:00,30.93,30.97,30.69,30.69,70400.0,30.93,30.97,30.69,30.69,70400.0
2007-10-22 09:30:00,30.56,30.64,30.17,30.39,51500.0,30.56,30.64,30.17,30.39,51500.0
2007-10-22 09:35:00,30.37,30.65,30.37,30.63,27000.0,30.37,30.65,30.37,30.63,27000.0
2007-10-22 09:40:00,30.68,30.69,30.4,30.48,48300.0,30.68,30.69,30.4,30.48,48300.0
2007-10-22 09:45:00,30.48,30.49,30.26,30.48,47400.0,30.48,30.49,30.26,30.48,47400.0
2007-10-22 09:50:00,30.49,30.6,30.45,30.53,38800.0,30.49,30.6,30.45,30.53,38800.0
2007-10-22 09:55:00,30.51,30.55,30.44,30.46,33200.0,30.51,30.55,30.44,30.46,33200.0
2007-10-22 10:00:00,30.46,30.58,30.46,30.58,39100.0,30.46,30.58,30.46,30.58,39100.0
2007-10-22 10:05:00,30.59,30.73,30.57,30.72,28100.0,30.59,30.73,30.57,30.72,28100.0
2007-10-22 10:10:00,30.73,31.1,30.72,31.06,56100.0,30.73,31.1,30.72,31.06,56100.0
2007-10-22 10:15:00,31.06,31.11,30.96,31.03,37100.0,31.06,31.11,30.96,31.03,37100.0
2007-10-22 10:20:00,31.04,31.06,30.91,30.91,41900.0,31.04,31.06,30.91,30.91,41900.0
2007-10-22 10:25:00,30.92,30.92,30.63,30.69,27300.0,30.92,30.92,30.63,30.69,27300.0
2007-10-22 10:30:00,30.69,30.88,30.66,30.85,38300.0,30.69,30.88,30.66,30.85,38300.0
2007-10-22 10:35:00,30.85,30.85,30.8,30.82,13400.0,30.85,30.85,30.8,30.82,13400.0
2007-10-22 10:40:00,30.83,30.93,30.82,30.92,21500.0,30.83,30.93,30.82,30.92,21500.0
2007-10-22 10:45:00,30.91,30.91,30.86,30.87,13800.0,30.91,30.91,30.86,30.87,13800.0
2007-10-22 10:50:00,30.86,30.89,30.82,30.87,43300.0,30.86,30.89,30.82,30.87,43300.0
2007-10-22 10:55:00,30.88,30.96,30.86,30.95,56000.0,30.88,30.96,30.86,30.95,56000.0
2007-10-22 11:00:00,30.96,31.0,30.95,30.98,44500.0,30.96,31.0,30.95,30.98,44500.0
2007-10-22 11:05:00,30.99,31.06,30.97,31.04,23900.0,30.99,31.06,30.97,31.04,23900.0
2007-10-22 11:10:00,31.05,31.1,31.01,31.02,16700.0,31.05,31.1,31.01,31.02,16700.0
2007-10-22 11:15:00,31.03,31.03,30.99,31.01,15100.0,31.03,31.03,30.99,31.01,15100.0
2007-10-22 11:20:00,31.01,31.05,31.0,31.05,12500.0,31.01,31.05,31.0,31.05,12500.0
2007-10-22 11:25:00,31.05,31.1,31.05,31.09,26600.0,31.05,31.1,31.05,31.09,26600.0
2007-10-22 11:30:00,31.08,31.14,31.07,31.12,32900.0,31.08,31.14,31.07,31.12,32900.0
2007-10-22 11:35:00,31.12,31.21,31.07,31.21,50300.0,31.12,31.21,31.07,31.21,50300.0
2007-10-22 11:40:00,31.22,31.32,31.19,31.32,50000.0,31.22,31.32,31.19,31.32,50000.0
2007-10-22 11:45:00,31.32,31.47,31.32,31.37,87800.0,31.32,31.47,31.32,31.37,87800.0
2007-10-22 11:50:00,31.37,31.45,31.25,31.34,141200.0,31.37,31.45,31.25,31.34,141200.0
2007-10-22 11:55:00,31.34,31.8,31.33,31.68,64700.0,31.34,31.8,31.33,31.68,64700.0
2007-10-22 12:00:00,31.69,31.69,31.5,31.55,31300.0,31.69,31.69,31.5,31.55,31300.0
2007-10-22 12:05:00,31.53,31.64,31.52,31.61,19400.0,31.53,31.64,31.52,31.61,19400.0
2007-10-22 12:10:00,31.61,31.78,31.55,31.75,26600.0,31.61,31.78,31.55,31.75,26600.0
2007-10-22 12:15:00,31.73,31.74,31.59,31.59,17700.0,31.73,31.74,31.59,31.59,17700.0
2007-10-22 12:20:00,31.58,31.7,31.53,31.7,33600.0,31.58,31.7,31.53,31.7,33600.0
2007-10-22 12:25:00,31.71,31.76,31.68,31.75,23500.0,31.71,31.76,31.68,31.75,23500.0
2007-10-22 12:30:00,31.75,31.88,31.73,31.83,38700.0,31.75,31.88,31.73,31.83,38700.0
2007-10-22 12:35:00,31.8,31.81,31.66,31.71,25100.0,31.8,31.81,31.66,31.71,25100.0
2007-10-22 12:40:00,31.7,31.71,31.63,31.71,19000.0,31.7,31.71,31.63,31.71,19000.0
2007-10-22 12:45:00,31.71,31.79,31.66,31.79,27200.0,31.71,31.79,31.66,31.79,27200.0
2007-10-22 12:50:00,31.79,32.0,31.77,31.96,48900.0,31.79,32.0,31.77,31.96,48900.0
2007-10-22 12:55:00,31.97,32.1,31.88,31.92,182200.0,31.97,32.1,31.88,31.92,182200.0
2007-10-22 13:00:00,31.93,31.97,31.88,31.94,26400.0,31.93,31.97,31.88,31.94,26400.0
2007-10-22 13:05:00,31.94,31.96,31.84,31.86,23200.0,31.94,31.96,31.84,31.86,23200.0
2007-10-22 13:10:00,31.88,32.0,31.88,32.0,33000.0,31.88,32.0,31.88,32.0,33000.0
2007-10-22 13:15:00,31.99,32.06,31.98,32.0,22800.0,31.99,32.06,31.98,32.0,22800.0
2007-10-22 13:20:00,32.0,32.0,31.88,31.97,27600.0,32.0,32.0,31.88,31.97,27600.0
2007-10-22 13:25:00,31.97,32.07,31.96,32.04,15400.0,31.97,32.07,31.96,32.04,15400.0
2007-10-22 13:30:00,32.06,32.2,32.05,32.15,17300.0,32.06,32.2,32.05,32.15,17300.0
2007-10-22 13:35:00,32.15,32.18,32.05,32.08,15200.0,32.15,32.18,32.05,32.08,15200.0
2007-10-22 13:40:00,32.07,32.08,31.95,31.98,25400.0,32.07,32.08,31.95,31.98,25400.0
2007-10-22 13:45:00,31.98,32.08,31.98,32.07,11800.0,31.98,32.08,31.98,32.07,11800.0
2007-10-22 13:50:00,32.09,32.09,31.98,31.98,13300.0,32.09,32.09,31.98,31.98,13300.0
2007-10-22 13:55:00,31.98,32.01,31.93,31.99,18500.0,31.98,32.01,31.93,31.99,18500.0
2007-10-22 14:00:00,31.96,31.98,31.93,31.94,12800.0,31.96,31.98,31.93,31.94,12800.0
2007-10-22 14:05:00,31.93,32.0,31.92,31.97,18400.0,31.93,32.0,31.92,31.97,18400.0
2007-10-22 14:10:00,31.97,32.0,31.97,31.98,10000.0,31.97,32.0,31.97,31.98,10000.0
2007-10-22 14:15:00,31.98,32.04,31.93,32.0,16900.0,31.98,32.04,31.93,32.0,16900.0
2007-10-22 14:20:00,32.0,32.11,31.99,32.0,25700.0,32.0,32.11,31.99,32.0,25700.0
2007-10-22 14:25:00,32.01,32.03,31.93,31.93,12800.0,32.01,32.03,31.93,31.93,12800.0
2007-10-22 14:30:00,31.94,31.95,31.86,31.87,18100.0,31.94,31.95,31.86,31.87,18100.0
2007-10-22 14:35:00,31.86,31.88,31.74,31.8,26900.0,31.86,31.88,31.74,31.8,26900.0
2007-10-22 14:40:00,31.81,31.97,31.81,31.97,14100.0,31.81,31.97,31.81,31.97,14100.0
2007-10-22 14:45:00,31.96,31.96,31.88,31.94,14800.0,31.96,31.96,31.88,31.94,14800.0
2007-10-22 14:50:00,31.94,31.98,31.82,31.97,23500.0,31.94,31.98,31.82,31.97,23500.0
2007-10-22 14:55:00,31.96,31.98,31.88,31.9,20900.0,31.96,31.98,31.88,31.9,20900.0
2007-10-22 15:00:00,31.88,31.88,31.67,31.67,29900.0,31.88,31.88,31.67,31.67,29900.0
2007-10-22 15:05:00,31.68,31.85,31.68,31.75,24800.0,31.68,31.85,31.68,31.75,24800.0
2007-10-22 15:10:00,31.75,31.84,31.68,31.7,36100.0,31.75,31.84,31.68,31.7,36100.0
2007-10-22 15:15:00,31.7,31.7,31.5,31.51,58400.0,31.7,31.7,31.5,31.51,58400.0
2007-10-22 15:20:00,31.51,31.65,31.51,31.6,23200.0,31.51,31.65,31.51,31.6,23200.0
2007-10-22 15:25:00,31.59,31.61,31.52,31.56,36000.0,31.59,31.61,31.52,31.56,36000.0
2007-10-22 15:30:00,31.57,31.62,31.54,31.55,48100.0,31.57,31.62,31.54,31.55,48100.0
2007-10-22 15:35:00,31.56,31.6,31.51,31.6,27400.0,31.56,31.6,31.51,31.6,27400.0
2007-10-22 15:40:00,31.6,31.7,31.55,31.7,34200.0,31.6,31.7,31.55,31.7,34200.0
2007-10-22 15:45:00,31.69,31.78,31.68,31.77,29300.0,31.69,31.78,31.68,31.77,29300.0
2007-10-22 15:50:00,31.78,31.87,31.76,31.81,49100.0,31.78,31.87,31.76,31.81,49100.0
2007-10-22 15:55:00,31.81,31.84,31.76,31.79,56200.0,31.81,31.84,31.76,31.79,56200.0
2007-10-23 09:30:00,31.25,31.55,31.15,31.5,44000.0,31.25,31.55,31.15,31.5,44000.0
2007-10-23 09:35:00,31.5,31.57,31.48,31.55,15800.0,31.5,31.57,31.48,31.55,15800.0
2007-10-23 09:40:00,31.51,31.56,31.41,31.52,16000.0,31.51,31.56,31.41,31.52,16000.0
2007-10-23 09:45:00,31.51,31.71,31.47,31.67,26100.0,31.51,31.71,31.47,31.67,26100.0
2007-10-23 09:50:00,31.7,31.97,31.65,31.75,17900.0,31.7,31.97,31.65,31.75,17900.0
2007-10-23 09:55:00,31.75,31.75,31.52,31.6,12300.0,31.75,31.75,31.52,31.6,12300.0
2007-10-23 10:00:00,31.64,31.65,31.5,31.5,21300.0,31.64,31.65,31.5,31.5,21300.0
2007-10-23 10:05:00,31.51,31.67,31.5,31.62,16700.0,31.51,31.67,31.5,31.62,16700.0
2007-10-23 10:10:00,31.62,31.66,31.56,31.6,19000.0,31.62,31.66,31.56,31.6,19000.0
2007-10-23 10:15:00,31.6,31.6,31.52,31.53,17300.0,31.6,31.6,31.52,31.53,17300.0
2007-10-23 10:20:00,31.52,31.52,31.42,31.51,20500.0,31.52,31.52,31.42,31.51,20500.0
2007-10-23 10:25:00,31.5,31.63,31.43,31.54,39400.0,31.5,31.63,31.43,31.54,39400.0
2007-10-23 10:30:00,31.52,31.53,31.48,31.48,9200.0,31.52,31.53,31.48,31.48,9200.0
2007-10-23 10:35:00,31.48,31.66,31.47,31.66,50900.0,31.48,31.66,31.47,31.66,50900.0
2007-10-23 10:40:00,31.66,31.81,31.61,31.81,22300.0,31.66,31.81,31.61,31.81,22300.0
2007-10-23 10:45:00,31.81,31.93,31.76,31.93,21100.0,31.81,31.93,31.76,31.93,21100.0
2007-10-23 10:50:00,31.93,31.95,31.91,31.94,12200.0,31.93,31.95,31.91,31.94,12200.0
2007-10-23 10:55:00,31.92,32.0,31.91,31.94,22600.0,31.92,32.0,31.91,31.94,22600.0
2007-10-23 11:00:00,31.93,32.06,31.93,32.0,34900.0,31.93,32.06,31.93,32.0,34900.0
2007-10-23 11:05:00,31.98,32.01,31.93,31.94,24000.0,31.98,32.01,31.93,31.94,24000.0
2007-10-23 11:10:00,31.97,32.05,31.89,31.9,55000.0,31.97,32.05,31.89,31.9,55000.0
2007-10-23 11:15:00,31.9,31.95,31.9,31.94,27300.0,31.9,31.95,31.9,31.94,27300.0
2007-10-23 11:20:00,31.95,31.97,31.81,31.97,45600.0,31.95,31.97,31.81,31.97,45600.0
2007-10-23 11:25:00,31.95,31.95,31.9,31.93,9700.0,31.95,31.95,31.9,31.93,9700.0
2007-10-23 11:30:00,31.93,31.93,31.82,31.89,15600.0,31.93,31.93,31.82,31.89,15600.0
2007-10-23 11:35:00,31.88,32.04,31.88,31.99,24300.0,31.88,32.04,31.88,31.99,24300.0
2007-10-23 11:40:00,32.0,32.01,31.94,31.94,11300.0,32.0,32.01,31.94,31.94,11300.0
2007-10-23 11:45:00,31.95,32.06,31.95,31.96,12400.0,31.95,32.06,31.95,31.96,12400.0
2007-10-23 11:50:00,31.96,32.01,31.93,32.0,23200.0,31.96,32.01,31.93,32.0,23200.0
2007-10-23 11:55:00,31.98,32.01,31.95,32.0,15200.0,31.98,32.01,31.95,32.0,15200.0
2007-10-23 12:00:00,32.0,32.03,31.93,31.95,20500.0,32.0,32.03,31.93,31.95,20500.0
2007-10-23 12:05:00,31.94,31.97,31.93,31.96,19100.0,31.94,31.97,31.93,31.96,19100.0
2007-10-23 12:10:00,31.97,32.0,31.95,31.99,22800.0,31.97,32.0,31.95,31.99,22800.0
2007-10-23 12:15:00,32.0,32.0,31.95,32.0,8500.0,32.0,32.0,31.95,32.0,8500.0
2007-10-23 12:20:00,31.99,32.01,31.96,31.96,10200.0,31.99,32.01,31.96,31.96,10200.0
2007-10-23 12:25:00,31.97,31.97,31.92,31.92,4500.0,31.97,31.97,31.92,31.92,4500.0
2007-10-23 12:30:00,31.92,31.96,31.9,31.95,14300.0,31.92,31.96,31.9,31.95,14300.0
2007-10-23 12:35:00,31.96,31.99,31.91,31.96,8100.0,31.96,31.99,31.91,31.96,8100.0
2007-10-23 12:40:00,31.97,31.98,31.93,31.98,9000.0,31.97,31.98,31.93,31.98,9000.0
2007-10-23 12:45:00,31.97,31.97,31.89,31.96,18300.0,31.97,31.97,31.89,31.96,18300.0
2007-10-23 12:50:00,31.96,31.98,31.93,31.96,5400.0,31.96,31.98,31.93,31.96,5400.0
2007-10-23 12:55:00,31.97,32.02,31.93,31.97,15900.0,31.97,32.02,31.93,31.97,15900.0
2007-10-23 13:00:00,31.97,32.0,31.93,31.97,14600.0,31.97,32.0,31.93,31.97,14600.0
2007-10-23 13:05:00,31.96,32.03,31.96,32.01,13600.0,31.96,32.03,31.96,32.01,13600.0
2007-10-23 13:10:00,32.01,32.03,31.99,32.02,27300.0,32.01,32.03,31.99,32.02,27300.0
2007-10-23 13:15:00,32.01,32.02,31.98,31.99,33700.0,32.01,32.02,31.98,31.99,33700.0
2007-10-23 13:20:00,31.99,32.0,31.97,31.97,12500.0,31.99,32.0,31.97,31.97,12500.0
2007-10-23 13:25:00,31.98,32.0,31.93,31.97,15100.0,31.98,32.0,31.93,31.97,15100.0
2007-10-23 13:30:00,31.97,32.0,31.93,31.99,18300.0,31.97,32.0,31.93,31.99,18300.0
2007-10-23 13:35:00,32.0,32.01,31.97,32.0,16600.0,32.0,32.01,31.97,32.0,16600.0
2007-10-23 13:40:00,31.99,32.0,31.96,32.0,13000.0,31.99,32.0,31.96,32.0,13000.0
2007-10-23 13:45:00,32.0,32.02,31.97,31.97,20200.0,32.0,32.02,31.97,31.97,20200.0
2007-10-23 13:50:00,31.97,32.02,31.95,32.0,31200.0,31.97,32.02,31.95,32.0,31200.0
2007-10-23 13:55:00,31.97,32.05,31.97,32.01,24600.0,31.97,32.05,31.97,32.01,24600.0
2007-10-23 14:00:00,32.0,32.06,31.98,32.04,20400.0,32.0,32.06,31.98,32.04,20400.0
2007-10-23 14:05:00,32.02,32.1,32.02,32.09,16900.0,32.02,32.1,32.02,32.09,16900.0
2007-10-23 14:10:00,32.09,32.1,31.99,32.01,23300.0,32.09,32.1,31.99,32.01,23300.0
2007-10-23 14:15:00,32.01,32.08,32.0,32.06,9300.0,32.01,32.08,32.0,32.06,9300.0
2007-10-23 14:20:00,32.06,32.08,32.01,32.03,12700.0,32.06,32.08,32.01,32.03,12700.0
2007-10-23 14:25:00,32.01,32.1,32.0,32.06,31100.0,32.01,32.1,32.0,32.06,31100.0
2007-10-23 14:30:00,32.07,32.13,32.06,32.12,16900.0,32.07,32.13,32.06,32.12,16900.0
2007-10-23 14:35:00,32.1,32.15,32.04,32.12,16600.0,32.1,32.15,32.04,32.12,16600.0
2007-10-23 14:40:00,32.1,32.11,32.05,32.09,14000.0,32.1,32.11,32.05,32.09,14000.0
2007-10-23 14:45:00,32.08,32.08,31.99,32.05,30600.0,32.08,32.08,31.99,32.05,30600.0
2007-10-23 14:50:00,32.05,32.11,32.01,32.09,7800.0,32.05,32.11,32.01,32.09,7800.0
2007-10-23 14:55:00,32.12,32.13,31.98,32.03,23300.0,32.12,32.13,31.98,32.03,23300.0
2007-10-23 15:00:00,31.99,32.13,31.96,32.11,23800.0,31.99,32.13,31.96,32.11,23800.0
2007-10-23 15:05:00,32.11,32.15,32.06,32.08,20300.0,32.11,32.15,32.06,32.08,20300.0
2007-10-23 15:10:00,32.09,32.09,31.99,31.99,22900.0,32.09,32.09,31.99,31.99,22900.0
2007-10-23 15:15:00,31.99,32.06,31.98,31.99,18800.0,31.99,32.06,31.98,31.99,18800.0
2007-10-23 15:20:00,31.99,32.03,31.93,31.98,18100.0,31.99,32.03,31.93,31.98,18100.0
2007-10-23 15:25:00,31.98,32.08,31.97,32.03,18100.0,31.98,32.08,31.97,32.03,18100.0
2007-10-23 15:30:00,32.03,32.11,32.02,32.1,27700.0,32.03,32.11,32.02,32.1,27700.0
2007-10-23 15:35:00,32.1,32.12,32.08,32.12,25100.0,32.1,32.12,32.08,32.12,25100.0
2007-10-23 15:40:00,32.13,32.2,32.11,32.2,22000.0,32.13,32.2,32.11,32.2,22000.0
2007-10-23 15:45:00,32.18,32.24,32.13,32.16,43900.0,32.18,32.24,32.13,32.16,43900.0
2007-10-23 15:50:00,32.15,32.25,32.05,32.22,50000.0,32.15,32.25,32.05,32.22,50000.0
2007-10-23 15:55:00,32.21,32.25,32.19,32.25,68600.0,32.21,32.25,32.19,32.25,68600.0
2007-10-24 09:30:00,31.95,32.23,31.57,32.22,40400.0,31.95,32.23,31.57,32.22,40400.0
2007-10-24 09:35:00,32.21,32.29,31.76,31.92,13600.0,32.21,32.29,31.76,31.92,13600.0
2007-10-24 09:40:00,31.93,31.95,31.85,31.87,11200.0,31.93,31.95,31.85,31.87,11200.0
2007-10-24 09:45:00,31.86,31.97,31.79,31.96,10500.0,31.86,31.97,31.79,31.96,10500.0
2007-10-24 09:50:00,31.96,32.11,31.96,32.03,34800.0,31.96,32.11,31.96,32.03,34800.0
2007-10-24 09:55:00,32.0,32.1,32.0,32.05,24600.0,32.0,32.1,32.0,32.05,24600.0
2007-10-24 10:00:00,32.04,32.05,31.83,31.95,26000.0,32.04,32.05,31.83,31.95,26000.0
2007-10-24 10:05:00,31.92,31.96,31.82,31.82,19900.0,31.92,31.96,31.82,31.82,19900.0
2007-10-24 10:10:00,31.83,31.9,31.82,31.88,10900.0,31.83,31.9,31.82,31.88,10900.0
2007-10-24 10:15:00,31.9,31.9,31.83,31.84,17700.0,31.9,31.9,31.83,31.84,17700.0
2007-10-24 10:20:00,31.83,31.89,31.82,31.86,15100.0,31.83,31.89,31.82,31.86,15100.0
2007-10-24 10:25:00,31.86,31.89,31.82,31.87,25600.0,31.86,31.89,31.82,31.87,25600.0
2007-10-24 10:30:00,31.87,31.89,31.84,31.86,20600.0,31.87,31.89,31.84,31.86,20600.0
2007-10-24 10:35:00,31.85,31.87,31.81,31.85,20000.0,31.85,31.87,31.81,31.85,20000.0
2007-10-24 10:40:00,31.83,31.87,31.74,31.77,25200.0,31.83,31.87,31.74,31.77,25200.0
2007-10-24 10:45:00,31.77,31.83,31.68,31.72,22200.0,31.77,31.83,31.68,31.72,22200.0
2007-10-24 10:50:00,31.71,31.8,31.71,31.77,46100.0,31.71,31.8,31.71,31.77,46100.0
2007-10-24 10:55:00,31.76,31.98,31.73,31.95,38100.0,31.76,31.98,31.73,31.95,38100.0
2007-10-24 11:00:00,31.96,31.98,31.89,31.89,12000.0,31.96,31.98,31.89,31.89,12000.0
2007-10-24 11:05:00,31.9,31.92,31.82,31.83,11000.0,31.9,31.92,31.82,31.83,11000.0
2007-10-24 11:10:00,31.83,31.88,31.74,31.85,12300.0,31.83,31.88,31.74,31.85,12300.0
2007-10-24 11:15:00,31.87,31.88,31.78,31.83,21100.0,31.87,31.88,31.78,31.83,21100.0
2007-10-24 11:20:00,31.81,31.85,31.69,31.79,27300.0,31.81,31.85,31.69,31.79,27300.0
2007-10-24 11:25:00,31.79,31.81,31.69,31.78,17200.0,31.79,31.81,31.69,31.78,17200.0
2007-10-24 11:30:00,31.76,31.78,31.63,31.67,26400.0,31.76,31.78,31.63,31.67,26400.0
2007-10-24 11:35:00,31.68,31.87,31.68,31.86,17600.0,31.68,31.87,31.68,31.86,17600.0
2007-10-24 11:40:00,31.86,31.98,31.86,31.93,10900.0,31.86,31.98,31.86,31.93,10900.0
2007-10-24 11:45:00,31.93,32.08,31.92,32.03,9100.0,31.93,32.08,31.92,32.03,9100.0
2007-10-24 11:50:00,32.01,32.03,31.9,31.91,8600.0,32.01,32.03,31.9,31.91,8600.0
2007-10-24 11:55:00,31.91,31.91,31.82,31.83,12800.0,31.91,31.91,31.82,31.83,12800.0
2007-10-24 12:00:00,31.85,31.93,31.79,31.89,14000.0,31.85,31.93,31.79,31.89,14000.0
2007-10-24 12:05:00,31.91,31.93,31.79,31.88,27500.0,31.91,31.93,31.79,31.88,27500.0
2007-10-24 12:10:00,31.87,31.91,31.78,31.79,22200.0,31.87,31.91,31.78,31.79,22200.0
2007-10-24 12:15:00,31.79,31.79,31.65,31.73,13700.0,31.79,31.79,31.65,31.73,13700.0
2007-10-24 12:20:00,31.74,31.74,31.56,31.59,14400.0,31.74,31.74,31.56,31.59,14400.0
2007-10-24 12:25:00,31.59,31.63,31.58,31.6,7200.0,31.59,31.63,31.58,31.6,7200.0
2007-10-24 12:30:00,31.6,31.73,31.57,31.59,10500.0,31.6,31.73,31.57,31.59,10500.0
2007-10-24 12:35:00,31.6,31.63,31.58,31.58,5500.0,31.6,31.63,31.58,31.58,5500.0
2007-10-24 12:40:00,31.58,31.59,31.52,31.58,11300.0,31.58,31.59,31.52,31.58,11300.0
2007-10-24 12:45:00,31.6,31.61,31.51,31.53,13300.0,31.6,31.61,31.51,31.53,13300.0
2007-10-24 12:50:00,31.54,31.54,31.5,31.5,18000.0,31.54,31.54,31.5,31.5,18000.0
2007-10-24 12:55:00,31.5,31.52,31.48,31.5,16300.0,31.5,31.52,31.48,31.5,16300.0
2007-10-24 13:00:00,31.49,31.52,31.45,31.45,7500.0,31.49,31.52,31.45,31.45,7500.0
2007-10-24 13:05:00,31.47,31.53,31.45,31.52,8400.0,31.47,31.53,31.45,31.52,8400.0
2007-10-24 13:10:00,31.52,31.52,31.45,31.46,7200.0,31.52,31.52,31.45,31.46,7200.0
2007-10-24 13:15:00,31.47,31.5,31.42,31.46,20500.0,31.47,31.5,31.42,31.46,20500.0
2007-10-24 13:20:00,31.48,31.5,31.38,31.44,28500.0,31.48,31.5,31.38,31.44,28500.0
2007-10-24 13:25:00,31.41,31.49,31.4,31.43,10900.0,31.41,31.49,31.4,31.43,10900.0
2007-10-24 13:30:00,31.46,31.48,31.32,31.36,20200.0,31.46,31.48,31.32,31.36,20200.0
2007-10-24 13:35:00,31.36,31.4,31.3,31.31,12300.0,31.36,31.4,31.3,31.31,12300.0
2007-10-24 13:40:00,31.32,31.32,31.03,31.17,44600.0,31.32,31.32,31.03,31.17,44600.0
2007-10-24 13:45:00,31.18,31.19,31.14,31.17,15000.0,31.18,31.19,31.14,31.17,15000.0
2007-10-24 13:50:00,31.15,31.17,31.12,31.12,12100.0,31.15,31.17,31.12,31.12,12100.0
2007-10-24 13:55:00,31.13,31.13,31.12,31.13,15500.0,31.13,31.13,31.12,31.13,15500.0
2007-10-24 14:00:00,31.13,31.17,31.12,31.15,21900.0,31.13,31.17,31.12,31.15,21900.0
2007-10-24 14:05:00,31.14,31.19,31.14,31.17,15700.0,31.14,31.19,31.14,31.17,15700.0
2007-10-24 14:10:00,31.17,31.21,31.14,31.21,14100.0,31.17,31.21,31.14,31.21,14100.0
2007-10-24 14:15:00,31.19,31.21,31.14,31.21,7700.0,31.19,31.21,31.14,31.21,7700.0
2007-10-24 14:20:00,31.21,31.4,31.21,31.34,16200.0,31.21,31.4,31.21,31.34,16200.0
2007-10-24 14:25:00,31.33,31.44,31.3,31.33,15000.0,31.33,31.44,31.3,31.33,15000.0
2007-10-24 14:30:00,31.3,31.53,31.3,31.49,24700.0,31.3,31.53,31.3,31.49,24700.0
2007-10-24 14:35:00,31.49,31.51,31.35,31.42,10200.0,31.49,31.51,31.35,31.42,10200.0
2007-10-24 14:40:00,31.41,31.45,31.38,31.41,6100.0,31.41,31.45,31.38,31.41,6100.0
2007-10-24 14:45:00,31.4,31.4,31.31,31.35,8600.0,31.4,31.4,31.31,31.35,8600.0
2007-10-24 14:50:00,31.34,31.4,31.31,31.38,9700.0,31.34,31.4,31.31,31.38,9700.0
2007-10-24 14:55:00,31.37,31.5,31.33,31.44,11800.0,31.37,31.5,31.33,31.44,11800.0
2007-10-24 15:00:00,31.46,31.74,31.43,31.69,16500.0,31.46,31.74,31.43,31.69,16500.0
2007-10-24 15:05:00,31.71,31.71,31.54,31.6,10900.0,31.71,31.71,31.54,31.6,10900.0
2007-10-24 15:10:00,31.65,31.84,31.61,31.81,24200.0,31.65,31.84,31.61,31.81,24200.0
2007-10-24 15:15:00,31.8,31.83,31.69,31.69,18100.0,31.8,31.83,31.69,31.69,18100.0
2007-10-24 15:20:00,31.69,31.79,31.69,31.71,16700.0,31.69,31.79,31.69,31.71,16700.0
2007-10-24 15:25:00,31.71,32.01,31.7,31.95,21100.0,31.71,32.01,31.7,31.95,21100.0
2007-10-24 15:30:00,31.91,32.0,31.79,31.85,34000.0,31.91,32.0,31.79,31.85,34000.0
2007-10-24 15:35:00,31.85,31.88,31.71,31.74,37600.0,31.85,31.88,31.71,31.74,37600.0
2007-10-24 15:40:00,31.74,31.77,31.66,31.74,27100.0,31.74,31.77,31.66,31.74,27100.0
2007-10-24 15:45:00,31.75,31.77,31.63,31.75,31700.0,31.75,31.77,31.63,31.75,31700.0
2007-10-24 15:50:00,31.74,31.84,31.73,31.81,75000.0,31.74,31.84,31.73,31.81,75000.0
2007-10-24 15:55:00,31.81,31.9,31.79,31.87,76500.0,31.81,31.9,31.79,31.87,76500.0
2007-10-25 09:30:00,32.47,32.6,32.13,32.33,25600.0,32.47,32.6,32.13,32.33,25600.0
2007-10-25 09:35:00,32.35,32.35,31.86,31.86,25900.0,32.35,32.35,31.86,31.86,25900.0
2007-10-25 09:40:00,31.89,32.16,31.89,31.99,19400.0,31.89,32.16,31.89,31.99,19400.0
2007-10-25 09:45:00,31.98,32.0,31.92,31.95,10700.0,31.98,32.0,31.92,31.95,10700.0
2007-10-25 09:50:00,31.92,32.0,31.85,31.9,17200.0,31.92,32.0,31.85,31.9,17200.0
2007-10-25 09:55:00,31.88,31.94,31.83,31.9,13700.0,31.88,31.94,31.83,31.9,13700.0
2007-10-25 10:00:00,31.91,31.94,31.65,31.77,24300.0,31.91,31.94,31.65,31.77,24300.0
2007-10-25 10:05:00,31.76,31.89,31.65,31.85,36700.0,31.76,31.89,31.65,31.85,36700.0
2007-10-25 10:10:00,31.85,31.9,31.82,31.84,41900.0,31.85,31.9,31.82,31.84,41900.0
2007-10-25 10:15:00,31.84,32.12,31.84,32.05,48600.0,31.84,32.12,31.84,32.05,48600.0
2007-10-25 10:20:00,32.04,32.11,31.94,32.11,21300.0,32.04,32.11,31.94,32.11,21300.0
2007-10-25 10:25:00,32.12,32.25,32.08,32.25,17500.0,32.12,32.25,32.08,32.25,17500.0
2007-10-25 10:30:00,32.25,32.25,32.06,32.08,10300.0,32.25,32.25,32.06,32.08,10300.0
2007-10-25 10:35:00,32.07,32.13,31.97,32.0,16700.0,32.07,32.13,31.97,32.0,16700.0
2007-10-25 10:40:00,31.98,32.16,31.97,32.16,18300.0,31.98,32.16,31.97,32.16,18300.0
2007-10-25 10:45:00,32.17,32.28,32.17,32.28,11400.0,32.17,32.28,32.17,32.28,11400.0
2007-10-25 10:50:00,32.25,32.34,32.21,32.22,13400.0,32.25,32.34,32.21,32.22,13400.0
2007-10-25 10:55:00,32.21,32.26,32.16,32.26,43300.0,32.21,32.26,32.16,32.26,43300.0
2007-10-25 11:00:00,32.26,32.29,32.15,32.17,10800.0,32.26,32.29,32.15,32.17,10800.0
2007-10-25 11:05:00,32.15,32.18,32.15,32.17,15600.0,32.15,32.18,32.15,32.17,15600.0
2007-10-25 11:10:00,32.18,32.18,32.16,32.17,5300.0,32.18,32.18,32.16,32.17,5300.0
2007-10-25 11:15:00,32.16,32.22,32.16,32.22,15200.0,32.16,32.22,32.16,32.22,15200.0
2007-10-25 11:20:00,32.21,32.27,32.21,32.24,22100.0,32.21,32.27,32.21,32.24,22100.0
2007-10-25 11:25:00,32.24,32.26,32.21,32.21,45200.0,32.24,32.26,32.21,32.21,45200.0
2007-10-25 11:30:00,32.23,32.29,32.23,32.27,7800.0,32.23,32.29,32.23,32.27,7800.0
2007-10-25 11:35:00,32.27,32.27,32.23,32.25,27600.0,32.27,32.27,32.23,32.25,27600.0
2007-10-25 11:40:00,32.25,32.29,32.25,32.29,20400.0,32.25,32.29,32.25,32.29,20400.0
2007-10-25 11:45:00,32.29,32.35,32.26,32.3,11100.0,32.29,32.35,32.26,32.3,11100.0
2007-10-25 11:50:00,32.29,32.29,32.25,32.25,6200.0,32.29,32.29,32.25,32.25,6200.0
2007-10-25 11:55:00,32.28,32.32,32.16,32.16,36100.0,32.28,32.32,32.16,32.16,36100.0
2007-10-25 12:00:00,32.15,32.26,32.09,32.13,13500.0,32.15,32.26,32.09,32.13,13500.0
2007-10-25 12:05:00,32.15,32.24,31.95,32.13,16800.0,32.15,32.24,31.95,32.13,16800.0
2007-10-25 12:10:00,32.14,32.19,32.14,32.17,22300.0,32.14,32.19,32.14,32.17,22300.0
2007-10-25 12:15:00,32.18,32.18,32.15,32.17,8800.0,32.18,32.18,32.15,32.17,8800.0
2007-10-25 12:20:00,32.17,32.2,32.13,32.17,8000.0,32.17,32.2,32.13,32.17,8000.0
2007-10-25 12:25:00,32.21,32.35,32.21,32.34,3800.0,32.21,32.35,32.21,32.34,3800.0
2007-10-25 12:30:00,32.32,32.33,32.19,32.26,8800.0,32.32,32.33,32.19,32.26,8800.0
2007-10-25 12:35:00,32.24,32.28,32.15,32.21,6400.0,32.24,32.28,32.15,32.21,6400.0
2007-10-25 12:40:00,32.21,32.25,32.2,32.24,2500.0,32.21,32.25,32.2,32.24,2500.0
2007-10-25 12:45:00,32.26,32.3,32.25,32.28,5900.0,32.26,32.3,32.25,32.28,5900.0
2007-10-25 12:50:00,32.28,32.28,32.25,32.27,12000.0,32.28,32.28,32.25,32.27,12000.0
2007-10-25 12:55:00,32.27,32.27,32.25,32.25,12500.0,32.27,32.27,32.25,32.25,12500.0
2007-10-25 13:00:00,32.25,32.28,32.25,32.26,20100.0,32.25,32.28,32.25,32.26,20100.0
2007-10-25 13:05:00,32.25,32.29,32.22,32.23,58900.0,32.25,32.29,32.22,32.23,58900.0
2007-10-25 13:10:00,32.22,32.23,32.12,32.12,12100.0,32.22,32.23,32.12,32.12,12100.0
2007-10-25 13:15:00,32.12,32.12,31.93,31.93,19500.0,32.12,32.12,31.93,31.93,19500.0
2007-10-25 13:20:00,31.93,32.11,31.87,32.07,42800.0,31.93,32.11,31.87,32.07,42800.0
2007-10-25 13:25:00,32.04,32.1,32.0,32.04,26400.0,32.04,32.1,32.0,32.04,26400.0
2007-10-25 13:30:00,32.07,32.26,32.07,32.21,82500.0,32.07,32.26,32.07,32.21,82500.0
2007-10-25 13:35:00,32.23,32.24,32.08,32.14,9100.0,32.23,32.24,32.08,32.14,9100.0
2007-10-25 13:40:00,32.14,32.14,32.03,32.05,25300.0,32.14,32.14,32.03,32.05,25300.0
2007-10-25 13:45:00,32.05,32.13,32.03,32.07,31900.0,32.05,32.13,32.03,32.07,31900.0
2007-10-25 13:50:00,32.1,32.11,32.05,32.09,42600.0,32.1,32.11,32.05,32.09,42600.0
2007-10-25 13:55:00,32.12,32.19,32.08,32.19,11000.0,32.12,32.19,32.08,32.19,11000.0
2007-10-25 14:00:00,32.21,32.21,32.05,32.07,23100.0,32.21,32.21,32.05,32.07,23100.0
2007-10-25 14:05:00,32.06,32.08,32.05,32.05,19100.0,32.06,32.08,32.05,32.05,19100.0
2007-10-25 14:10:00,32.05,32.16,32.05,32.12,23500.0,32.05,32.16,32.05,32.12,23500.0
2007-10-25 14:15:00,32.14,32.14,32.06,32.1,13000.0,32.14,32.14,32.06,32.1,13000.0
2007-10-25 14:20:00,32.1,32.24,32.06,32.2,10100.0,32.1,32.24,32.06,32.2,10100.0
2007-10-25 14:25:00,32.22,32.3,32.21,32.25,5800.0,32.22,32.3,32.21,32.25,5800.0
2007-10-25 14:30:00,32.25,32.28,32.2,32.27,24100.0,32.25,32.28,32.2,32.27,24100.0
2007-10-25 14:35:00,32.27,32.35,32.24,32.28,17000.0,32.27,32.35,32.24,32.28,17000.0
2007-10-25 14:40:00,32.27,32.27,32.14,32.15,15900.0,32.27,32.27,32.14,32.15,15900.0
2007-10-25 14:45:00,32.14,32.32,32.12,32.32,13200.0,32.14,32.32,32.12,32.32,13200.0
2007-10-25 14:50:00,32.31,32.35,32.27,32.31,12200.0,32.31,32.35,32.27,32.31,12200.0
2007-10-25 14:55:00,32.31,32.5,32.27,32.42,25800.0,32.31,32.5,32.27,32.42,25800.0
2007-10-25 15:00:00,32.42,32.5,32.32,32.36,16500.0,32.42,32.5,32.32,32.36,16500.0
2007-10-25 15:05:00,32.38,32.38,32.27,32.33,15100.0,32.38,32.38,32.27,32.33,15100.0
2007-10-25 15:10:00,32.33,32.39,32.27,32.27,7400.0,32.33,32.39,32.27,32.27,7400.0
2007-10-25 15:15:00,32.29,32.37,32.28,32.37,6500.0,32.29,32.37,32.28,32.37,6500.0
2007-10-25 15:20:00,32.38,32.42,32.27,32.3,10700.0,32.38,32.42,32.27,32.3,10700.0
2007-10-25 15:25:00,32.31,32.41,32.27,32.29,14500.0,32.31,32.41,32.27,32.29,14500.0
2007-10-25 15:30:00,32.28,32.3,32.27,32.27,21700.0,32.28,32.3,32.27,32.27,21700.0
2007-10-25 15:35:00,32.27,32.3,32.27,32.29,31800.0,32.27,32.3,32.27,32.29,31800.0
2007-10-25 15:40:00,32.29,32.49,32.29,32.44,28600.0,32.29,32.49,32.29,32.44,28600.0
2007-10-25 15:45:00,32.43,32.44,32.34,32.34,30500.0,32.43,32.44,32.34,32.34,30500.0
2007-10-25 15:50:00,32.31,32.31,32.28,32.31,29100.0,32.31,32.31,32.28,32.31,29100.0
2007-10-25 15:55:00,32.31,32.33,32.26,32.3,41200.0,32.31,32.33,32.26,32.3,41200.0
2007-10-26 09:30:00,32.56,32.79,32.52,32.79,23800.0,32.56,32.79,32.52,32.79,23800.0
2007-10-26 09:35:00,32.79,32.79,32.23,32.4,22400.0,32.79,32.79,32.23,32.4,22400.0
2007-10-26 09:40:00,32.41,32.54,32.4,32.52,15400.0,32.41,32.54,32.4,32.52,15400.0
2007-10-26 09:45:00,32.52,32.55,32.42,32.42,21000.0,32.52,32.55,32.42,32.42,21000.0
2007-10-26 09:50:00,32.45,32.46,32.12,32.16,33300.0,32.45,32.46,32.12,32.16,33300.0
2007-10-26 09:55:00,32.2,32.32,32.03,32.11,20100.0,32.2,32.32,32.03,32.11,20100.0
2007-10-26 10:00:00,32.09,32.28,31.85,31.96,43800.0,32.09,32.28,31.85,31.96,43800.0
2007-10-26 10:05:00,31.96,32.09,31.87,32.02,18600.0,31.96,32.09,31.87,32.02,18600.0
2007-10-26 10:10:00,32.01,32.19,31.97,32.17,12600.0,32.01,32.19,31.97,32.17,12600.0
2007-10-26 10:15:00,32.19,32.23,31.92,31.95,19000.0,32.19,32.23,31.92,31.95,19000.0
2007-10-26 10:20:00,31.94,32.16,31.93,32.14,13600.0,31.94,32.16,31.93,32.14,13600.0
2007-10-26 10:25:00,32.11,32.2,32.07,32.18,12500.0,32.11,32.2,32.07,32.18,12500.0
2007-10-26 10:30:00,32.17,32.18,32.04,32.05,10800.0,32.17,32.18,32.04,32.05,10800.0
2007-10-26 10:35:00,32.05,32.11,32.02,32.02,19200.0,32.05,32.11,32.02,32.02,19200.0
2007-10-26 10:40:00,32.03,32.03,31.89,31.95,27200.0,32.03,32.03,31.89,31.95,27200.0
2007-10-26 10:45:00,31.92,32.14,31.89,32.14,25300.0,31.92,32.14,31.89,32.14,25300.0
2007-10-26 10:50:00,32.16,32.26,32.01,32.1,21700.0,32.16,32.26,32.01,32.1,21700.0
2007-10-26 10:55:00,32.09,32.22,32.09,32.19,7500.0,32.09,32.22,32.09,32.19,7500.0
2007-10-26 11:00:00,32.19,32.22,32.06,32.16,11300.0,32.19,32.22,32.06,32.16,11300.0
2007-10-26 11:05:00,32.2,32.22,32.08,32.22,12800.0,32.2,32.22,32.08,32.22,12800.0
2007-10-26 11:10:00,32.24,32.28,32.2,32.26,14500.0,32.24,32.28,32.2,32.26,14500.0
2007-10-26 11:15:00,32.27,32.3,32.26,32.27,12000.0,32.27,32.3,32.26,32.27,12000.0
2007-10-26 11:20:00,32.27,32.33,32.26,32.29,10000.0,32.27,32.33,32.26,32.29,10000.0
2007-10-26 11:25:00,32.29,32.31,32.27,32.27,4800.0,32.29,32.31,32.27,32.27,4800.0
2007-10-26 11:30:00,32.27,32.3,32.25,32.26,14400.0,32.27,32.3,32.25,32.26,14400.0
2007-10-26 11:35:00,32.25,32.3,32.24,32.25,63600.0,32.25,32.3,32.24,32.25,63600.0
2007-10-26 11:40:00,32.25,32.28,32.22,32.25,16500.0,32.25,32.28,32.22,32.25,16500.0
2007-10-26 11:45:00,32.23,32.3,32.2,32.23,13700.0,32.23,32.3,32.2,32.23,13700.0
2007-10-26 11:50:00,32.26,32.28,32.21,32.21,9000.0,32.26,32.28,32.21,32.21,9000.0
2007-10-26 11:55:00,32.21,32.23,32.0,32.02,15500.0,32.21,32.23,32.0,32.02,15500.0
2007-10-26 12:00:00,32.02,32.08,31.99,32.04,13100.0,32.02,32.08,31.99,32.04,13100.0
2007-10-26 12:05:00,32.03,32.12,32.03,32.12,4500.0,32.03,32.12,32.03,32.12,4500.0
2007-10-26 12:10:00,32.13,32.25,32.13,32.24,10200.0,32.13,32.25,32.13,32.24,10200.0
2007-10-26 12:15:00,32.24,32.28,32.24,32.25,18600.0,32.24,32.28,32.24,32.25,18600.0
2007-10-26 12:20:00,32.26,32.31,32.23,32.28,12500.0,32.26,32.31,32.23,32.28,12500.0
2007-10-26 12:25:00,32.28,32.31,32.25,32.28,4300.0,32.28,32.31,32.25,32.28,4300.0
2007-10-26 12:30:00,32.27,32.3,32.25,32.26,8800.0,32.27,32.3,32.25,32.26,8800.0
2007-10-26 12:35:00,32.26,32.29,32.25,32.27,11700.0,32.26,32.29,32.25,32.27,11700.0
2007-10-26 12:40:00,32.27,32.31,32.27,32.28,9200.0,32.27,32.31,32.27,32.28,9200.0
2007-10-26 12:45:00,32.27,32.3,32.26,32.27,8700.0,32.27,32.3,32.26,32.27,8700.0
2007-10-26 12:50:00,32.27,32.29,32.26,32.28,12500.0,32.27,32.29,32.26,32.28,12500.0
2007-10-26 12:55:00,32.27,32.29,32.26,32.29,6100.0,32.27,32.29,32.26,32.29,6100.0
2007-10-26 13:00:00,32.28,32.28,32.22,32.24,19000.0,32.28,32.28,32.22,32.24,19000.0
2007-10-26 13:05:00,32.24,32.3,32.23,32.24,12300.0,32.24,32.3,32.23,32.24,12300.0
2007-10-26 13:10:00,32.25,32.29,32.24,32.29,3800.0,32.25,32.29,32.24,32.29,3800.0
2007-10-26 13:15:00,32.29,32.3,32.25,32.25,6000.0,32.29,32.3,32.25,32.25,6000.0
2007-10-26 13:20:00,32.25,32.29,32.25,32.27,10800.0,32.25,32.29,32.25,32.27,10800.0
2007-10-26 13:25:00,32.26,32.27,32.16,32.2,16700.0,32.26,32.27,32.16,32.2,16700.0
2007-10-26 13:30:00,32.21,32.24,32.13,32.15,20300.0,32.21,32.24,32.13,32.15,20300.0
2007-10-26 13:35:00,32.16,32.2,32.05,32.1,20500.0,32.16,32.2,32.05,32.1,20500.0
2007-10-26 13:40:00,32.11,32.14,32.1,32.14,4000.0,32.11,32.14,32.1,32.14,4000.0
2007-10-26 13:45:00,32.13,32.17,32.12,32.15,7900.0,32.13,32.17,32.12,32.15,7900.0
2007-10-26 13:50:00,32.16,32.18,32.15,32.17,9000.0,32.16,32.18,32.15,32.17,9000.0
2007-10-26 13:55:00,32.18,32.23,32.18,32.2,12800.0,32.18,32.23,32.18,32.2,12800.0
2007-10-26 14:00:00,32.2,32.31,32.19,32.31,16600.0,32.2,32.31,32.19,32.31,16600.0
2007-10-26 14:05:00,32.3,32.36,32.27,32.29,13700.0,32.3,32.36,32.27,32.29,13700.0
2007-10-26 14:10:00,32.29,32.3,32.27,32.28,5700.0,32.29,32.3,32.27,32.28,5700.0
2007-10-26 14:15:00,32.29,32.5,32.27,32.37,21400.0,32.29,32.5,32.27,32.37,21400.0
2007-10-26 14:20:00,32.4,32.4,32.25,32.25,14200.0,32.4,32.4,32.25,32.25,14200.0
2007-10-26 14:25:00,32.27,32.27,32.22,32.25,6600.0,32.27,32.27,32.22,32.25,6600.0
2007-10-26 14:30:00,32.25,32.3,32.25,32.25,7300.0,32.25,32.3,32.25,32.25,7300.0
2007-10-26 14:35:00,32.26,32.33,32.24,32.32,13700.0,32.26,32.33,32.24,32.32,13700.0
2007-10-26 14:40:00,32.3,32.36,32.28,32.35,4900.0,32.3,32.36,32.28,32.35,4900.0
2007-10-26 14:45:00,32.31,32.33,32.22,32.25,16900.0,32.31,32.33,32.22,32.25,16900.0
2007-10-26 14:50:00,32.25,32.34,32.25,32.32,14600.0,32.25,32.34,32.25,32.32,14600.0
2007-10-26 14:55:00,32.32,32.37,32.24,32.27,30800.0,32.32,32.37,32.24,32.27,30800.0
2007-10-26 15:00:00,32.26,32.33,32.25,32.26,9600.0,32.26,32.33,32.25,32.26,9600.0
2007-10-26 15:05:00,32.25,32.26,32.15,32.15,19600.0,32.25,32.26,32.15,32.15,19600.0
2007-10-26 15:10:00,32.16,32.21,32.16,32.19,11400.0,32.16,32.21,32.16,32.19,11400.0
2007-10-26 15:15:00,32.18,32.2,32.12,32.14,27300.0,32.18,32.2,32.12,32.14,27300.0
2007-10-26 15:20:00,32.15,32.15,32.11,32.15,18300.0,32.15,32.15,32.11,32.15,18300.0
2007-10-26 15:25:00,32.14,32.15,32.14,32.15,13400.0,32.14,32.15,32.14,32.15,13400.0
2007-10-26 15:30:00,32.15,32.17,32.1,32.15,34000.0,32.15,32.17,32.1,32.15,34000.0
2007-10-26 15:35:00,32.17,32.38,32.17,32.27,28500.0,32.17,32.38,32.17,32.27,28500.0
2007-10-26 15:40:00,32.29,32.32,32.26,32.31,26300.0,32.29,32.32,32.26,32.31,26300.0
2007-10-26 15:45:00,32.31,32.32,32.05,32.2,47600.0,32.31,32.32,32.05,32.2,47600.0
2007-10-26 15:50:00,32.22,32.34,32.21,32.3,53500.0,32.22,32.34,32.21,32.3,53500.0
2007-10-26 15:55:00,32.3,32.3,32.18,32.3,50400.0,32.3,32.3,32.18,32.3,50400.0
2007-10-29 09:30:00,32.09,32.44,32.0,32.43,45300.0,32.09,32.44,32.0,32.43,45300.0
2007-10-29 09:35:00,32.44,32.6,32.44,32.57,8300.0,32.44,32.6,32.44,32.57,8300.0
2007-10-29 09:40:00,32.55,32.74,32.54,32.67,65700.0,32.55,32.74,32.54,32.67,65700.0
2007-10-29 09:45:00,32.67,32.72,32.61,32.67,22800.0,32.67,32.72,32.61,32.67,22800.0
2007-10-29 09:50:00,32.67,32.7,32.53,32.57,44700.0,32.67,32.7,32.53,32.57,44700.0
2007-10-29 09:55:00,32.57,32.57,32.44,32.5,21900.0,32.57,32.57,32.44,32.5,21900.0
2007-10-29 10:00:00,32.51,32.53,32.34,32.34,29900.0,32.51,32.53,32.34,32.34,29900.0
2007-10-29 10:05:00,32.36,32.5,32.32,32.49,12000.0,32.36,32.5,32.32,32.49,12000.0
2007-10-29 10:10:00,32.49,32.53,32.39,32.5,25900.0,32.49,32.53,32.39,32.5,25900.0
2007-10-29 10:15:00,32.5,32.51,32.26,32.37,42500.0,32.5,32.51,32.26,32.37,42500.0
2007-10-29 10:20:00,32.41,32.47,32.28,32.37,32700.0,32.41,32.47,32.28,32.37,32700.0
2007-10-29 10:25:00,32.37,32.4,32.26,32.4,13400.0,32.37,32.4,32.26,32.4,13400.0
2007-10-29 10:30:00,32.38,32.42,32.33,32.4,9700.0,32.38,32.42,32.33,32.4,9700.0
2007-10-29 10:35:00,32.4,32.49,32.31,32.47,6200.0,32.4,32.49,32.31,32.47,6200.0
2007-10-29 10:40:00,32.48,32.61,32.47,32.6,14400.0,32.48,32.61,32.47,32.6,14400.0
2007-10-29 10:45:00,32.59,32.6,32.5,32.53,13700.0,32.59,32.6,32.5,32.53,13700.0
2007-10-29 10:50:00,32.5,32.53,32.32,32.43,26600.0,32.5,32.53,32.32,32.43,26600.0
2007-10-29 10:55:00,32.45,32.53,32.45,32.51,16700.0,32.45,32.53,32.45,32.51,16700.0
2007-10-29 11:00:00,32.5,32.59,32.48,32.53,18200.0,32.5,32.59,32.48,32.53,18200.0
2007-10-29 11:05:00,32.55,32.6,32.52,32.6,4300.0,32.55,32.6,32.52,32.6,4300.0
2007-10-29 11:10:00,32.6,32.66,32.54,32.63,10900.0,32.6,32.66,32.54,32.63,10900.0
2007-10-29 11:15:00,32.65,32.74,32.61,32.69,9300.0,32.65,32.74,32.61,32.69,9300.0
2007-10-29 11:20:00,32.7,32.74,32.64,32.64,8100.0,32.7,32.74,32.64,32.64,8100.0
2007-10-29 11:25:00,32.62,32.74,32.62,32.72,12700.0,32.62,32.74,32.62,32.72,12700.0
2007-10-29 11:30:00,32.75,32.84,32.68,32.79,17200.0,32.75,32.84,32.68,32.79,17200.0
2007-10-29 11:35:00,32.78,32.78,32.54,32.54,5900.0,32.78,32.78,32.54,32.54,5900.0
2007-10-29 11:40:00,32.54,32.67,32.51,32.67,9400.0,32.54,32.67,32.51,32.67,9400.0
2007-10-29 11:45:00,32.67,32.67,32.54,32.58,15500.0,32.67,32.67,32.54,32.58,15500.0
2007-10-29 11:50:00,32.6,32.6,32.39,32.42,18900.0,32.6,32.6,32.39,32.42,18900.0
2007-10-29 11:55:00,32.48,32.48,32.31,32.33,8500.0,32.48,32.48,32.31,32.33,8500.0
2007-10-29 12:00:00,32.33,32.33,32.26,32.28,6700.0,32.33,32.33,32.26,32.28,6700.0
2007-10-29 12:05:00,32.28,32.37,32.28,32.35,10500.0,32.28,32.37,32.28,32.35,10500.0
2007-10-29 12:10:00,32.33,32.38,32.31,32.33,4400.0,32.33,32.38,32.31,32.33,4400.0
2007-10-29 12:15:00,32.3,32.33,32.28,32.32,4100.0,32.3,32.33,32.28,32.32,4100.0
2007-10-29 12:20:00,32.3,32.31,32.28,32.28,5700.0,32.3,32.31,32.28,32.28,5700.0
2007-10-29 12:25:00,32.28,32.38,32.25,32.37,13400.0,32.28,32.38,32.25,32.37,13400.0
2007-10-29 12:30:00,32.4,32.5,32.38,32.5,11400.0,32.4,32.5,32.38,32.5,11400.0
2007-10-29 12:35:00,32.49,32.49,32.39,32.41,16000.0,32.49,32.49,32.39,32.41,16000.0
2007-10-29 12:40:00,32.42,32.48,32.4,32.48,7600.0,32.42,32.48,32.4,32.48,7600.0
2007-10-29 12:45:00,32.47,32.52,32.47,32.51,11300.0,32.47,32.52,32.47,32.51,11300.0
2007-10-29 12:50:00,32.51,32.51,32.42,32.44,16500.0,32.51,32.51,32.42,32.44,16500.0
2007-10-29 12:55:00,32.46,32.5,32.46,32.5,5100.0,32.46,32.5,32.46,32.5,5100.0
2007-10-29 13:00:00,32.49,32.5,32.48,32.49,5900.0,32.49,32.5,32.48,32.49,5900.0
2007-10-29 13:05:00,32.5,32.5,32.49,32.49,3400.0,32.5,32.5,32.49,32.49,3400.0
2007-10-29 13:10:00,32.5,32.51,32.49,32.51,3400.0,32.5,32.51,32.49,32.51,3400.0
2007-10-29 13:15:00,32.5,32.5,32.4,32.4,11600.0,32.5,32.5,32.4,32.4,11600.0
2007-10-29 13:20:00,32.41,32.44,32.41,32.41,6500.0,32.41,32.44,32.41,32.41,6500.0
2007-10-29 13:25:00,32.41,32.42,32.39,32.39,6200.0,32.41,32.42,32.39,32.39,6200.0
2007-10-29 13:30:00,32.39,32.41,32.39,32.4,5900.0,32.39,32.41,32.39,32.4,5900.0
2007-10-29 13:35:00,32.4,32.44,32.4,32.44,3800.0,32.4,32.44,32.4,32.44,3800.0
2007-10-29 13:40:00,32.43,32.5,32.43,32.5,6600.0,32.43,32.5,32.43,32.5,6600.0
2007-10-29 13:45:00,32.49,32.6,32.47,32.55,25900.0,32.49,32.6,32.47,32.55,25900.0
2007-10-29 13:50:00,32.55,32.56,32.51,32.51,4000.0,32.55,32.56,32.51,32.51,4000.0
2007-10-29 13:55:00,32.51,32.61,32.51,32.56,5900.0,32.51,32.61,32.51,32.56,5900.0
2007-10-29 14:00:00,32.55,32.76,32.52,32.62,10900.0,32.55,32.76,32.52,32.62,10900.0
2007-10-29 14:05:00,32.65,32.71,32.58,32.58,11900.0,32.65,32.71,32.58,32.58,11900.0
2007-10-29 14:10:00,32.58,32.58,32.47,32.48,10100.0,32.58,32.58,32.47,32.48,10100.0
2007-10-29 14:15:00,32.48,32.54,32.48,32.53,4300.0,32.48,32.54,32.48,32.53,4300.0
2007-10-29 14:20:00,32.52,32.54,32.5,32.51,4200.0,32.52,32.54,32.5,32.51,4200.0
2007-10-29 14:25:00,32.52,32.52,32.43,32.44,11800.0,32.52,32.52,32.43,32.44,11800.0
2007-10-29 14:30:00,32.43,32.43,32.38,32.38,7700.0,32.43,32.43,32.38,32.38,7700.0
2007-10-29 14:35:00,32.39,32.44,32.37,32.41,10700.0,32.39,32.44,32.37,32.41,10700.0
2007-10-29 14:40:00,32.41,32.43,32.4,32.43,7500.0,32.41,32.43,32.4,32.43,7500.0
2007-10-29 14:45:00,32.43,32.49,32.43,32.46,13000.0,32.43,32.49,32.43,32.46,13000.0
2007-10-29 14:50:00,32.46,32.47,32.44,32.45,7900.0,32.46,32.47,32.44,32.45,7900.0
2007-10-29 14:55:00,32.45,32.54,32.43,32.49,18600.0,32.45,32.54,32.43,32.49,18600.0
2007-10-29 15:00:00,32.49,32.5,32.47,32.48,12500.0,32.49,32.5,32.47,32.48,12500.0
2007-10-29 15:05:00,32.48,32.51,32.47,32.5,25900.0,32.48,32.51,32.47,32.5,25900.0
2007-10-29 15:10:00,32.51,32.54,32.5,32.5,14900.0,32.51,32.54,32.5,32.5,14900.0
2007-10-29 15:15:00,32.5,32.52,32.49,32.51,27100.0,32.5,32.52,32.49,32.51,27100.0
2007-10-29 15:20:00,32.5,32.51,32.47,32.48,26200.0,32.5,32.51,32.47,32.48,26200.0
2007-10-29 15:25:00,32.47,32.5,32.47,32.5,17900.0,32.47,32.5,32.47,32.5,17900.0
2007-10-29 15:30:00,32.5,32.51,32.49,32.49,26000.0,32.5,32.51,32.49,32.49,26000.0
2007-10-29 15:35:00,32.49,32.5,32.48,32.49,22500.0,32.49,32.5,32.48,32.49,22500.0
2007-10-29 15:40:00,32.49,32.53,32.48,32.53,43100.0,32.49,32.53,32.48,32.53,43100.0
2007-10-29 15:45:00,32.52,32.69,32.52,32.66,61800.0,32.52,32.69,32.52,32.66,61800.0
2007-10-29 15:50:00,32.66,32.73,32.65,32.73,48300.0,32.66,32.73,32.65,32.73,48300.0
2007-10-29 15:55:00,32.73,32.94,32.72,32.93,85400.0,32.73,32.94,32.72,32.93,85400.0
2007-10-30 09:30:00,31.76,32.49,31.62,32.0,130400.0,31.76,32.49,31.62,32.0,130400.0
2007-10-30 09:35:00,32.01,32.03,31.82,31.97,69800.0,32.01,32.03,31.82,31.97,69800.0
2007-10-30 09:40:00,31.97,32.25,31.96,32.0,67200.0,31.97,32.25,31.96,32.0,67200.0
2007-10-30 09:45:00,32.0,32.0,31.81,31.9,48300.0,32.0,32.0,31.81,31.9,48300.0
2007-10-30 09:50:00,31.91,31.93,31.87,31.91,53000.0,31.91,31.93,31.87,31.91,53000.0
2007-10-30 09:55:00,31.91,32.02,31.91,32.0,36400.0,31.91,32.02,31.91,32.0,36400.0
2007-10-30 10:00:00,32.0,32.02,31.92,31.92,43800.0,32.0,32.02,31.92,31.92,43800.0
2007-10-30 10:05:00,31.92,31.96,31.87,31.89,24100.0,31.92,31.96,31.87,31.89,24100.0
2007-10-30 10:10:00,31.88,32.0,31.87,32.0,53600.0,31.88,32.0,31.87,32.0,53600.0
2007-10-30 10:15:00,32.0,32.05,31.95,31.99,18600.0,32.0,32.05,31.95,31.99,18600.0
2007-10-30 10:20:00,32.0,32.13,31.89,32.08,31400.0,32.0,32.13,31.89,32.08,31400.0
2007-10-30 10:25:00,32.07,32.1,31.98,31.99,30400.0,32.07,32.1,31.98,31.99,30400.0
2007-10-30 10:30:00,31.99,32.01,31.99,31.99,21300.0,31.99,32.01,31.99,31.99,21300.0
2007-10-30 10:35:00,32.0,32.01,31.99,31.99,19600.0,32.0,32.01,31.99,31.99,19600.0
2007-10-30 10:40:00,31.99,32.0,31.92,31.95,22600.0,31.99,32.0,31.92,31.95,22600.0
2007-10-30 10:45:00,31.97,32.05,31.95,32.0,27500.0,31.97,32.05,31.95,32.0,27500.0
2007-10-30 10:50:00,32.02,32.14,31.96,31.97,22600.0,32.02,32.14,31.96,31.97,22600.0
2007-10-30 10:55:00,31.96,32.01,31.95,31.97,42400.0,31.96,32.01,31.95,31.97,42400.0
2007-10-30 11:00:00,31.97,31.98,31.92,31.96,33300.0,31.97,31.98,31.92,31.96,33300.0
2007-10-30 11:05:00,31.97,32.03,31.96,32.01,41100.0,31.97,32.03,31.96,32.01,41100.0
2007-10-30 11:10:00,32.0,32.01,31.93,31.97,22900.0,32.0,32.01,31.93,31.97,22900.0
2007-10-30 11:15:00,31.96,32.0,31.95,32.0,37800.0,31.96,32.0,31.95,32.0,37800.0
2007-10-30 11:20:00,31.99,32.0,31.98,32.0,22600.0,31.99,32.0,31.98,32.0,22600.0
2007-10-30 11:25:00,32.0,32.08,31.97,31.97,27600.0,32.0,32.08,31.97,31.97,27600.0
2007-10-30 11:30:00,31.96,32.03,31.93,31.93,34200.0,31.96,32.03,31.93,31.93,34200.0
2007-10-30 11:35:00,31.93,31.95,31.91,31.91,24800.0,31.93,31.95,31.91,31.91,24800.0
2007-10-30 11:40:00,31.91,31.99,31.91,31.98,17500.0,31.91,31.99,31.91,31.98,17500.0
2007-10-30 11:45:00,31.99,32.01,31.98,31.99,16900.0,31.99,32.01,31.98,31.99,16900.0
2007-10-30 11:50:00,31.99,32.0,31.95,32.0,23600.0,31.99,32.0,31.95,32.0,23600.0
2007-10-30 11:55:00,32.0,32.15,32.0,32.04,18500.0,32.0,32.15,32.0,32.04,18500.0
2007-10-30 12:00:00,32.01,32.02,31.99,32.0,53300.0,32.01,32.02,31.99,32.0,53300.0
2007-10-30 12:05:00,32.0,32.0,31.96,31.99,23900.0,32.0,32.0,31.96,31.99,23900.0
2007-10-30 12:10:00,31.99,31.99,31.94,31.96,11100.0,31.99,31.99,31.94,31.96,11100.0
2007-10-30 12:15:00,31.96,31.99,31.96,31.98,8800.0,31.96,31.99,31.96,31.98,8800.0
2007-10-30 12:20:00,31.99,31.99,31.89,31.89,18300.0,31.99,31.99,31.89,31.89,18300.0
2007-10-30 12:25:00,31.9,31.9,31.88,31.88,13000.0,31.9,31.9,31.88,31.88,13000.0
2007-10-30 12:30:00,31.88,31.94,31.87,31.94,18200.0,31.88,31.94,31.87,31.94,18200.0
2007-10-30 12:35:00,31.94,31.97,31.89,31.9,18600.0,31.94,31.97,31.89,31.9,18600.0
2007-10-30 12:40:00,31.91,31.91,31.87,31.9,14500.0,31.91,31.91,31.87,31.9,14500.0
2007-10-30 12:45:00,31.91,31.96,31.91,31.95,6800.0,31.91,31.96,31.91,31.95,6800.0
2007-10-30 12:50:00,31.95,32.0,31.95,32.0,16400.0,31.95,32.0,31.95,32.0,16400.0
2007-10-30 12:55:00,32.0,32.0,31.99,32.0,15900.0,32.0,32.0,31.99,32.0,15900.0
2007-10-30 13:00:00,32.0,32.0,31.82,31.82,18600.0,32.0,32.0,31.82,31.82,18600.0
2007-10-30 13:05:00,31.81,31.91,31.77,31.84,25900.0,31.81,31.91,31.77,31.84,25900.0
2007-10-30 13:10:00,31.84,31.87,31.79,31.82,17900.0,31.84,31.87,31.79,31.82,17900.0
2007-10-30 13:15:00,31.83,31.91,31.83,31.9,12700.0,31.83,31.91,31.83,31.9,12700.0
2007-10-30 13:20:00,31.89,31.92,31.89,31.9,7900.0,31.89,31.92,31.89,31.9,7900.0
2007-10-30 13:25:00,31.9,31.91,31.86,31.9,14000.0,31.9,31.91,31.86,31.9,14000.0
2007-10-30 13:30:00,31.91,31.91,31.78,31.78,16900.0,31.91,31.91,31.78,31.78,16900.0
2007-10-30 13:35:00,31.78,31.9,31.75,31.9,17300.0,31.78,31.9,31.75,31.9,17300.0
2007-10-30 13:40:00,31.91,32.0,31.89,31.99,12500.0,31.91,32.0,31.89,31.99,12500.0
2007-10-30 13:45:00,31.99,32.0,31.95,31.96,14000.0,31.99,32.0,31.95,31.96,14000.0
2007-10-30 13:50:00,31.97,31.98,31.96,31.97,10800.0,31.97,31.98,31.96,31.97,10800.0
2007-10-30 13:55:00,31.97,31.97,31.89,31.9,11400.0,31.97,31.97,31.89,31.9,11400.0
2007-10-30 14:00:00,31.89,31.89,31.8,31.87,20000.0,31.89,31.89,31.8,31.87,20000.0
2007-10-30 14:05:00,31.86,31.87,31.78,31.8,9900.0,31.86,31.87,31.78,31.8,9900.0
2007-10-30 14:10:00,31.8,31.82,31.75,31.82,15800.0,31.8,31.82,31.75,31.82,15800.0
2007-10-30 14:15:00,31.83,31.85,31.75,31.77,40400.0,31.83,31.85,31.75,31.77,40400.0
2007-10-30 14:20:00,31.78,31.81,31.75,31.79,46100.0,31.78,31.81,31.75,31.79,46100.0
2007-10-30 14:25:00,31.8,31.82,31.77,31.78,21000.0,31.8,31.82,31.77,31.78,21000.0
2007-10-30 14:30:00,31.78,31.8,31.75,31.8,22500.0,31.78,31.8,31.75,31.8,22500.0
2007-10-30 14:35:00,31.79,31.81,31.79,31.8,36200.0,31.79,31.81,31.79,31.8,36200.0
2007-10-30 14:40:00,31.8,31.87,31.77,31.87,29900.0,31.8,31.87,31.77,31.87,29900.0
2007-10-30 14:45:00,31.87,31.91,31.84,31.85,10700.0,31.87,31.91,31.84,31.85,10700.0
2007-10-30 14:50:00,31.84,31.98,31.83,31.97,25400.0,31.84,31.98,31.83,31.97,25400.0
2007-10-30 14:55:00,31.97,31.98,31.89,31.89,12800.0,31.97,31.98,31.89,31.89,12800.0
2007-10-30 15:00:00,31.89,32.03,31.87,32.0,39100.0,31.89,32.03,31.87,32.0,39100.0
2007-10-30 15:05:00,32.01,32.01,31.99,32.0,23000.0,32.01,32.01,31.99,32.0,23000.0
2007-10-30 15:10:00,31.99,32.0,31.99,31.99,43700.0,31.99,32.0,31.99,31.99,43700.0
2007-10-30 15:15:00,31.99,32.11,31.99,32.11,36600.0,31.99,32.11,31.99,32.11,36600.0
2007-10-30 15:20:00,32.1,32.1,31.99,31.99,25100.0,32.1,32.1,31.99,31.99,25100.0
2007-10-30 15:25:00,32.0,32.0,31.96,31.97,62600.0,32.0,32.0,31.96,31.97,62600.0
2007-10-30 15:30:00,31.96,32.1,31.96,32.01,46200.0,31.96,32.1,31.96,32.01,46200.0
2007-10-30 15:35:00,32.0,32.02,31.98,31.99,30700.0,32.0,32.02,31.98,31.99,30700.0
2007-10-30 15:40:00,31.98,32.01,31.96,31.96,26400.0,31.98,32.01,31.96,31.96,26400.0
2007-10-30 15:45:00,31.97,31.99,31.8,31.96,48600.0,31.97,31.99,31.8,31.96,48600.0
2007-10-30 15:50:00,31.97,31.99,31.79,31.85,64300.0,31.97,31.99,31.79,31.85,64300.0
2007-10-30 15:55:00,31.85,32.0,31.74,31.91,91600.0,31.85,32.0,31.74,31.91,91600.0
2007-10-31 09:30:00,31.94,32.16,31.76,32.0,22300.0,31.94,32.16,31.76,32.0,22300.0
2007-10-31 09:35:00,32.0,32.23,32.0,32.19,21900.0,32.0,32.23,32.0,32.19,21900.0
2007-10-31 09:40:00,32.2,32.21,31.97,32.12,30300.0,32.2,32.21,31.97,32.12,30300.0
2007-10-31 09:45:00,32.12,32.14,31.99,32.08,20400.0,32.12,32.14,31.99,32.08,20400.0
2007-10-31 09:50:00,32.1,32.1,32.01,32.01,25700.0,32.1,32.1,32.01,32.01,25700.0
2007-10-31 09:55:00,32.01,32.02,31.96,32.0,30900.0,32.01,32.02,31.96,32.0,30900.0
2007-10-31 10:00:00,31.99,32.1,31.97,32.02,58300.0,31.99,32.1,31.97,32.02,58300.0
2007-10-31 10:05:00,32.03,32.03,31.89,32.0,45000.0,32.03,32.03,31.89,32.0,45000.0
2007-10-31 10:10:00,32.0,32.06,31.99,32.0,34700.0,32.0,32.06,31.99,32.0,34700.0
2007-10-31 10:15:00,32.0,32.08,32.0,32.03,16500.0,32.0,32.08,32.0,32.03,16500.0
2007-10-31 10:20:00,32.05,32.08,32.04,32.08,8600.0,32.05,32.08,32.04,32.08,8600.0
2007-10-31 10:25:00,32.07,32.1,32.07,32.07,13100.0,32.07,32.1,32.07,32.07,13100.0
2007-10-31 10:30:00,32.07,32.07,32.0,32.0,24000.0,32.07,32.07,32.0,32.0,24000.0
2007-10-31 10:35:00,32.0,32.07,31.99,32.02,16700.0,32.0,32.07,31.99,32.02,16700.0
2007-10-31 10:40:00,32.05,32.08,32.03,32.06,13000.0,32.05,32.08,32.03,32.06,13000.0
2007-10-31 10:45:00,32.07,32.09,32.04,32.09,11300.0,32.07,32.09,32.04,32.09,11300.0
2007-10-31 10:50:00,32.09,32.1,32.07,32.09,15000.0,32.09,32.1,32.07,32.09,15000.0
2007-10-31 10:55:00,32.1,32.15,32.08,32.12,19600.0,32.1,32.15,32.08,32.12,19600.0
2007-10-31 11:00:00,32.13,32.15,32.11,32.13,15900.0,32.13,32.15,32.11,32.13,15900.0
2007-10-31 11:05:00,32.11,32.15,32.08,32.08,14200.0,32.11,32.15,32.08,32.08,14200.0
2007-10-31 11:10:00,32.08,32.11,32.08,32.09,9900.0,32.08,32.11,32.08,32.09,9900.0
2007-10-31 11:15:00,32.11,32.11,32.07,32.08,17200.0,32.11,32.11,32.07,32.08,17200.0
2007-10-31 11:20:00,32.07,32.1,32.04,32.09,14700.0,32.07,32.1,32.04,32.09,14700.0
2007-10-31 11:25:00,32.1,32.1,32.0,32.01,43000.0,32.1,32.1,32.0,32.01,43000.0
2007-10-31 11:30:00,32.0,32.06,32.0,32.04,15400.0,32.0,32.06,32.0,32.04,15400.0
2007-10-31 11:35:00,32.04,32.05,32.0,32.0,16800.0,32.04,32.05,32.0,32.0,16800.0
2007-10-31 11:40:00,32.0,32.01,31.98,31.98,30800.0,32.0,32.01,31.98,31.98,30800.0
2007-10-31 11:45:00,31.98,32.07,31.98,32.05,25100.0,31.98,32.07,31.98,32.05,25100.0
2007-10-31 11:50:00,32.05,32.06,32.0,32.02,20600.0,32.05,32.06,32.0,32.02,20600.0
2007-10-31 11:55:00,32.02,32.02,31.97,31.98,30900.0,32.02,32.02,31.97,31.98,30900.0
2007-10-31 12:00:00,31.97,32.0,31.93,32.0,17100.0,31.97,32.0,31.93,32.0,17100.0
2007-10-31 12:05:00,32.0,32.0,31.92,31.92,14500.0,32.0,32.0,31.92,31.92,14500.0
2007-10-31 12:10:00,31.94,32.0,31.93,31.99,7800.0,31.94,32.0,31.93,31.99,7800.0
2007-10-31 12:15:00,31.99,31.99,31.95,31.96,8100.0,31.99,31.99,31.95,31.96,8100.0
2007-10-31 12:20:00,31.97,32.05,31.96,32.03,10600.0,31.97,32.05,31.96,32.03,10600.0
2007-10-31 12:25:00,32.03,32.05,32.02,32.05,5300.0,32.03,32.05,32.02,32.05,5300.0
2007-10-31 12:30:00,32.05,32.05,32.02,32.02,8700.0,32.05,32.05,32.02,32.02,8700.0
2007-10-31 12:35:00,32.02,32.05,31.98,32.05,11100.0,32.02,32.05,31.98,32.05,11100.0
2007-10-31 12:40:00,32.03,32.04,31.97,31.99,12600.0,32.03,32.04,31.97,31.99,12600.0
2007-10-31 12:45:00,31.99,32.0,31.98,32.0,5700.0,31.99,32.0,31.98,32.0,5700.0
2007-10-31 12:50:00,31.99,32.0,31.91,31.94,6100.0,31.99,32.0,31.91,31.94,6100.0
2007-10-31 12:55:00,31.94,31.99,31.94,31.99,8200.0,31.94,31.99,31.94,31.99,8200.0
2007-10-31 13:00:00,31.97,32.0,31.91,31.93,12800.0,31.97,32.0,31.91,31.93,12800.0
2007-10-31 13:05:00,31.92,31.92,31.84,31.84,4400.0,31.92,31.92,31.84,31.84,4400.0
2007-10-31 13:10:00,31.87,31.87,31.85,31.85,2700.0,31.87,31.87,31.85,31.85,2700.0
2007-10-31 13:15:00,31.87,31.91,31.86,31.9,14800.0,31.87,31.91,31.86,31.9,14800.0
2007-10-31 13:20:00,31.91,31.96,31.88,31.88,13600.0,31.91,31.96,31.88,31.88,13600.0
2007-10-31 13:25:00,31.9,31.9,31.85,31.89,8100.0,31.9,31.9,31.85,31.89,8100.0
2007-10-31 13:30:00,31.89,31.89,31.85,31.88,5200.0,31.89,31.89,31.85,31.88,5200.0
2007-10-31 13:35:00,31.88,31.89,31.87,31.89,3700.0,31.88,31.89,31.87,31.89,3700.0
2007-10-31 13:40:00,31.89,32.0,31.89,31.97,17200.0,31.89,32.0,31.89,31.97,17200.0
2007-10-31 13:45:00,31.96,32.04,31.89,32.01,40600.0,31.96,32.04,31.89,32.01,40600.0
2007-10-31 13:50:00,32.02,32.02,31.7,31.83,30000.0,32.02,32.02,31.7,31.83,30000.0
2007-10-31 13:55:00,31.81,31.99,31.81,31.97,11000.0,31.81,31.99,31.81,31.97,11000.0
2007-10-31 14:00:00,31.98,32.01,31.93,31.99,15700.0,31.98,32.01,31.93,31.99,15700.0
2007-10-31 14:05:00,31.99,32.04,31.96,32.01,39400.0,31.99,32.04,31.96,32.01,39400.0
2007-10-31 14:10:00,32.0,32.0,31.82,31.87,18900.0,32.0,32.0,31.82,31.87,18900.0
2007-10-31 14:15:00,31.86,31.98,31.6,31.66,40700.0,31.86,31.98,31.6,31.66,40700.0
2007-10-31 14:20:00,31.74,31.74,31.39,31.4,32800.0,31.74,31.74,31.39,31.4,32800.0
2007-10-31 14:25:00,31.4,31.68,31.29,31.67,34500.0,31.4,31.68,31.29,31.67,34500.0
2007-10-31 14:30:00,31.63,31.86,31.6,31.85,19400.0,31.63,31.86,31.6,31.85,19400.0
2007-10-31 14:35:00,31.85,31.95,31.85,31.85,33500.0,31.85,31.95,31.85,31.85,33500.0
2007-10-31 14:40:00,31.85,32.05,31.85,32.0,27200.0,31.85,32.05,31.85,32.0,27200.0
2007-10-31 14:45:00,31.99,32.05,31.97,32.0,43500.0,31.99,32.05,31.97,32.0,43500.0
2007-10-31 14:50:00,32.01,32.05,31.96,32.04,57100.0,32.01,32.05,31.96,32.04,57100.0
2007-10-31 14:55:00,32.05,32.16,32.03,32.04,36200.0,32.05,32.16,32.03,32.04,36200.0
2007-10-31 15:00:00,32.02,32.09,32.0,32.0,31100.0,32.02,32.09,32.0,32.0,31100.0
2007-10-31 15:05:00,32.02,32.05,31.98,32.05,40400.0,32.02,32.05,31.98,32.05,40400.0
2007-10-31 15:10:00,32.05,32.08,31.9,31.93,27700.0,32.05,32.08,31.9,31.93,27700.0
2007-10-31 15:15:00,31.93,31.98,31.84,31.97,11700.0,31.93,31.98,31.84,31.97,11700.0
2007-10-31 15:20:00,31.96,32.06,31.93,31.94,25600.0,31.96,32.06,31.93,31.94,25600.0
2007-10-31 15:25:00,31.96,32.02,31.91,31.91,19700.0,31.96,32.02,31.91,31.91,19700.0
2007-10-31 15:30:00,31.94,32.07,31.88,32.03,32500.0,31.94,32.07,31.88,32.03,32500.0
2007-10-31 15:35:00,32.04,32.13,32.0,32.05,24300.0,32.04,32.13,32.0,32.05,24300.0
2007-10-31 15:40:00,32.03,32.24,32.03,32.19,51000.0,32.03,32.24,32.03,32.19,51000.0
2007-10-31 15:45:00,32.17,32.2,32.12,32.15,33400.0,32.17,32.2,32.12,32.15,33400.0
2007-10-31 15:50:00,32.15,32.25,32.15,32.24,40600.0,32.15,32.25,32.15,32.24,40600.0
2007-10-31 15:55:00,32.25,32.39,32.08,32.34,101900.0,32.25,32.39,32.08,32.34,101900.0
2007-11-01 09:30:00,32.3,32.34,32.15,32.17,39200.0,32.3,32.34,32.15,32.17,39200.0
2007-11-01 09:35:00,32.13,32.13,31.5,31.51,16100.0,32.13,32.13,31.5,31.51,16100.0
2007-11-01 09:40:00,31.52,31.84,31.5,31.77,16700.0,31.52,31.84,31.5,31.77,16700.0
2007-11-01 09:45:00,31.77,31.95,31.67,31.95,15700.0,31.77,31.95,31.67,31.95,15700.0
2007-11-01 09:50:00,31.94,32.0,31.76,31.86,11200.0,31.94,32.0,31.76,31.86,11200.0
2007-11-01 09:55:00,31.87,31.98,31.78,31.98,9800.0,31.87,31.98,31.78,31.98,9800.0
2007-11-01 10:00:00,31.94,32.0,31.82,31.95,9900.0,31.94,32.0,31.82,31.95,9900.0
2007-11-01 10:05:00,31.93,31.93,31.76,31.86,6500.0,31.93,31.93,31.76,31.86,6500.0
2007-11-01 10:10:00,31.86,32.0,31.6,31.9,30500.0,31.86,32.0,31.6,31.9,30500.0
2007-11-01 10:15:00,31.9,32.0,31.76,31.99,34900.0,31.9,32.0,31.76,31.99,34900.0
2007-11-01 10:20:00,31.99,32.1,31.93,31.99,34100.0,31.99,32.1,31.93,31.99,34100.0
2007-11-01 10:25:00,31.97,32.0,31.86,31.89,19000.0,31.97,32.0,31.86,31.89,19000.0
2007-11-01 10:30:00,31.92,31.92,31.86,31.87,13100.0,31.92,31.92,31.86,31.87,13100.0
2007-11-01 10:35:00,31.87,31.87,31.69,31.77,11900.0,31.87,31.87,31.69,31.77,11900.0
2007-11-01 10:40:00,31.75,31.8,31.71,31.71,26200.0,31.75,31.8,31.71,31.71,26200.0
2007-11-01 10:45:00,31.72,31.75,31.65,31.7,23100.0,31.72,31.75,31.65,31.7,23100.0
2007-11-01 10:50:00,31.7,31.74,31.65,31.67,18100.0,31.7,31.74,31.65,31.67,18100.0
2007-11-01 10:55:00,31.66,31.82,31.66,31.75,27600.0,31.66,31.82,31.66,31.75,27600.0
2007-11-01 11:00:00,31.74,31.86,31.65,31.75,17400.0,31.74,31.86,31.65,31.75,17400.0
2007-11-01 11:05:00,31.78,31.9,31.71,31.89,25200.0,31.78,31.9,31.71,31.89,25200.0
2007-11-01 11:10:00,31.87,31.9,31.78,31.82,26400.0,31.87,31.9,31.78,31.82,26400.0
2007-11-01 11:15:00,31.8,31.9,31.68,31.89,22600.0,31.8,31.9,31.68,31.89,22600.0
2007-11-01 11:20:00,31.89,31.89,31.78,31.83,13800.0,31.89,31.89,31.78,31.83,13800.0
2007-11-01 11:25:00,31.82,31.89,31.82,31.87,15000.0,31.82,31.89,31.82,31.87,15000.0
2007-11-01 11:30:00,31.87,31.87,31.7,31.73,15600.0,31.87,31.87,31.7,31.73,15600.0
2007-11-01 11:35:00,31.71,31.77,31.66,31.77,11600.0,31.71,31.77,31.66,31.77,11600.0
2007-11-01 11:40:00,31.78,31.79,31.69,31.72,14200.0,31.78,31.79,31.69,31.72,14200.0
2007-11-01 11:45:00,31.71,31.86,31.7,31.86,8300.0,31.71,31.86,31.7,31.86,8300.0
2007-11-01 11:50:00,31.86,31.89,31.86,31.88,14500.0,31.86,31.89,31.86,31.88,14500.0
2007-11-01 11:55:00,31.88,31.89,31.77,31.81,11500.0,31.88,31.89,31.77,31.81,11500.0
2007-11-01 12:00:00,31.81,31.89,31.76,31.89,8800.0,31.81,31.89,31.76,31.89,8800.0
2007-11-01 12:05:00,31.89,31.9,31.86,31.87,13100.0,31.89,31.9,31.86,31.87,13100.0
2007-11-01 12:10:00,31.87,31.92,31.87,31.89,11100.0,31.87,31.92,31.87,31.89,11100.0
2007-11-01 12:15:00,31.88,31.93,31.88,31.91,11900.0,31.88,31.93,31.88,31.91,11900.0
2007-11-01 12:20:00,31.91,31.98,31.89,31.98,13000.0,31.91,31.98,31.89,31.98,13000.0
2007-11-01 12:25:00,31.98,31.98,31.86,31.86,10800.0,31.98,31.98,31.86,31.86,10800.0
2007-11-01 12:30:00,31.85,31.9,31.84,31.85,11800.0,31.85,31.9,31.84,31.85,11800.0
2007-11-01 12:35:00,31.84,31.91,31.76,31.79,54200.0,31.84,31.91,31.76,31.79,54200.0
2007-11-01 12:40:00,31.79,31.85,31.79,31.84,7200.0,31.79,31.85,31.79,31.84,7200.0
2007-11-01 12:45:00,31.85,31.85,31.78,31.79,9700.0,31.85,31.85,31.78,31.79,9700.0
2007-11-01 12:50:00,31.81,31.86,31.79,31.85,8700.0,31.81,31.86,31.79,31.85,8700.0
2007-11-01 12:55:00,31.88,31.96,31.79,31.8,12300.0,31.88,31.96,31.79,31.8,12300.0
2007-11-01 13:00:00,31.8,31.81,31.72,31.72,11400.0,31.8,31.81,31.72,31.72,11400.0
2007-11-01 13:05:00,31.7,32.0,31.7,31.95,19300.0,31.7,32.0,31.7,31.95,19300.0
2007-11-01 13:10:00,31.95,32.0,31.92,32.0,15100.0,31.95,32.0,31.92,32.0,15100.0
2007-11-01 13:15:00,32.0,32.04,31.99,32.04,27100.0,32.0,32.04,31.99,32.04,27100.0
2007-11-01 13:20:00,32.02,32.02,31.96,31.99,30500.0,32.02,32.02,31.96,31.99,30500.0
2007-11-01 13:25:00,31.98,31.99,31.92,31.93,25100.0,31.98,31.99,31.92,31.93,25100.0
2007-11-01 13:30:00,31.93,32.0,31.88,31.95,34300.0,31.93,32.0,31.88,31.95,34300.0
2007-11-01 13:35:00,31.96,32.0,31.95,32.0,24100.0,31.96,32.0,31.95,32.0,24100.0
2007-11-01 13:40:00,32.0,32.02,31.87,32.0,47500.0,32.0,32.02,31.87,32.0,47500.0
2007-11-01 13:45:00,31.99,32.0,31.91,32.0,16500.0,31.99,32.0,31.91,32.0,16500.0
2007-11-01 13:50:00,32.0,32.02,31.95,31.99,19400.0,32.0,32.02,31.95,31.99,19400.0
2007-11-01 13:55:00,31.99,32.03,31.96,31.98,15900.0,31.99,32.03,31.96,31.98,15900.0
2007-11-01 14:00:00,31.97,32.09,31.97,31.98,33600.0,31.97,32.09,31.97,31.98,33600.0
2007-11-01 14:05:00,32.0,32.06,31.96,32.04,14000.0,32.0,32.06,31.96,32.04,14000.0
2007-11-01 14:10:00,32.04,32.06,31.98,32.01,20000.0,32.04,32.06,31.98,32.01,20000.0
2007-11-01 14:15:00,32.0,32.03,31.97,31.97,21300.0,32.0,32.03,31.97,31.97,21300.0
2007-11-01 14:20:00,31.97,31.97,31.68,31.73,54200.0,31.97,31.97,31.68,31.73,54200.0
2007-11-01 14:25:00,31.73,31.8,31.68,31.68,21400.0,31.73,31.8,31.68,31.68,21400.0
2007-11-01 14:30:00,31.69,31.9,31.69,31.89,19300.0,31.69,31.9,31.69,31.89,19300.0
2007-11-01 14:35:00,31.89,31.9,31.82,31.89,19000.0,31.89,31.9,31.82,31.89,19000.0
2007-11-01 14:40:00,31.89,31.91,31.8,31.89,22000.0,31.89,31.91,31.8,31.89,22000.0
2007-11-01 14:45:00,31.87,31.9,31.82,31.89,21700.0,31.87,31.9,31.82,31.89,21700.0
2007-11-01 14:50:00,31.9,31.9,31.85,31.88,13100.0,31.9,31.9,31.85,31.88,13100.0
2007-11-01 14:55:00,31.88,31.89,31.81,31.82,14900.0,31.88,31.89,31.81,31.82,14900.0
2007-11-01 15:00:00,31.82,31.86,31.78,31.8,7500.0,31.82,31.86,31.78,31.8,7500.0
2007-11-01 15:05:00,31.8,31.84,31.77,31.83,14800.0,31.8,31.84,31.77,31.83,14800.0
2007-11-01 15:10:00,31.84,31.84,31.69,31.81,32700.0,31.84,31.84,31.69,31.81,32700.0
2007-11-01 15:15:00,31.81,31.85,31.79,31.82,22700.0,31.81,31.85,31.79,31.82,22700.0
2007-11-01 15:20:00,31.81,31.83,31.62,31.64,31700.0,31.81,31.83,31.62,31.64,31700.0
2007-11-01 15:25:00,31.63,31.68,31.6,31.68,24000.0,31.63,31.68,31.6,31.68,24000.0
2007-11-01 15:30:00,31.66,31.78,31.6,31.75,25500.0,31.66,31.78,31.6,31.75,25500.0
2007-11-01 15:35:00,31.75,31.81,31.68,31.68,26100.0,31.75,31.81,31.68,31.68,26100.0
2007-11-01 15:40:00,31.72,31.79,31.7,31.74,18000.0,31.72,31.79,31.7,31.74,18000.0
2007-11-01 15:45:00,31.73,31.82,31.71,31.82,36400.0,31.73,31.82,31.71,31.82,36400.0
2007-11-01 15:50:00,31.8,31.85,31.73,31.76,43000.0,31.8,31.85,31.73,31.76,43000.0
2007-11-01 15:55:00,31.77,31.78,31.64,31.64,44500.0,31.77,31.78,31.64,31.64,44500.0
2007-11-02 09:30:00,28.9,28.94,28.31,28.6,338900.0,28.9,28.94,28.31,28.6,338900.0
2007-11-02 09:35:00,28.59,28.77,28.41,28.64,337900.0,28.59,28.77,28.41,28.64,337900.0
2007-11-02 09:40:00,28.64,28.65,28.12,28.2,497200.0,28.64,28.65,28.12,28.2,497200.0
2007-11-02 09:45:00,28.2,28.2,26.74,26.75,311200.0,28.2,28.2,26.74,26.75,311200.0
2007-11-02 09:50:00,26.76,28.05,26.65,28.0,413300.0,26.76,28.05,26.65,28.0,413300.0
2007-11-02 09:55:00,28.0,28.01,27.3,27.41,333900.0,28.0,28.01,27.3,27.41,333900.0
2007-11-02 10:00:00,27.41,37.6,27.34,27.64,231800.0,27.41,37.6,27.34,27.64,231800.0
2007-11-02 10:05:00,27.66,27.93,27.56,27.91,133900.0,27.66,27.93,27.56,27.91,133900.0
2007-11-02 10:10:00,27.9,27.92,27.62,27.78,172500.0,27.9,27.92,27.62,27.78,172500.0
2007-11-02 10:15:00,27.79,28.07,27.67,27.87,138800.0,27.79,28.07,27.67,27.87,138800.0
2007-11-02 10:20:00,27.89,28.25,27.89,28.22,104300.0,27.89,28.25,27.89,28.22,104300.0
2007-11-02 10:25:00,28.22,28.49,28.08,28.1,168400.0,28.22,28.49,28.08,28.1,168400.0
2007-11-02 10:30:00,28.11,28.38,28.03,28.37,134800.0,28.11,28.38,28.03,28.37,134800.0
2007-11-02 10:35:00,28.36,28.72,28.21,28.71,146600.0,28.36,28.72,28.21,28.71,146600.0
2007-11-02 10:40:00,28.72,29.13,28.67,28.94,416500.0,28.72,29.13,28.67,28.94,416500.0
2007-11-02 10:45:00,28.95,29.5,28.86,29.5,306500.0,28.95,29.5,28.86,29.5,306500.0
2007-11-02 10:50:00,29.49,29.87,29.37,29.71,270600.0,29.49,29.87,29.37,29.71,270600.0
2007-11-02 10:55:00,29.69,29.79,29.43,29.49,122600.0,29.69,29.79,29.43,29.49,122600.0
2007-11-02 11:00:00,29.49,29.54,29.35,29.48,127800.0,29.49,29.54,29.35,29.48,127800.0
2007-11-02 11:05:00,29.48,29.48,28.83,29.14,122100.0,29.48,29.48,28.83,29.14,122100.0
2007-11-02 11:10:00,29.16,29.26,28.8,28.82,71800.0,29.16,29.26,28.8,28.82,71800.0
2007-11-02 11:15:00,28.86,29.0,28.8,28.88,61500.0,28.86,29.0,28.8,28.88,61500.0
2007-11-02 11:20:00,28.91,29.0,28.85,28.96,35100.0,28.91,29.0,28.85,28.96,35100.0
2007-11-02 11:25:00,28.96,28.96,28.65,28.84,112300.0,28.96,28.96,28.65,28.84,112300.0
2007-11-02 11:30:00,28.83,28.96,28.71,28.91,80200.0,28.83,28.96,28.71,28.91,80200.0
2007-11-02 11:35:00,28.89,29.06,28.7,29.03,81900.0,28.89,29.06,28.7,29.03,81900.0
2007-11-02 11:40:00,29.03,29.2,28.99,29.04,75900.0,29.03,29.2,28.99,29.04,75900.0
2007-11-02 11:45:00,29.05,29.05,28.93,29.03,33400.0,29.05,29.05,28.93,29.03,33400.0
2007-11-02 11:50:00,29.01,29.2,28.94,29.13,39200.0,29.01,29.2,28.94,29.13,39200.0
2007-11-02 11:55:00,29.14,29.18,29.06,29.08,15900.0,29.14,29.18,29.06,29.08,15900.0
2007-11-02 12:00:00,29.09,29.21,29.09,29.13,25200.0,29.09,29.21,29.09,29.13,25200.0
2007-11-02 12:05:00,29.13,29.14,28.94,28.99,61400.0,29.13,29.14,28.94,28.99,61400.0
2007-11-02 12:10:00,28.99,29.07,28.98,29.0,71800.0,28.99,29.07,28.98,29.0,71800.0
2007-11-02 12:15:00,29.0,29.01,28.95,28.98,44900.0,29.0,29.01,28.95,28.98,44900.0
2007-11-02 12:20:00,28.98,29.0,28.92,28.99,91600.0,28.98,29.0,28.92,28.99,91600.0
2007-11-02 12:25:00,28.98,28.98,28.92,28.96,41500.0,28.98,28.98,28.92,28.96,41500.0
2007-11-02 12:30:00,28.96,29.01,28.9,28.9,74200.0,28.96,29.01,28.9,28.9,74200.0
2007-11-02 12:35:00,28.9,29.06,28.8,29.06,40300.0,28.9,29.06,28.8,29.06,40300.0
2007-11-02 12:40:00,29.08,29.13,28.99,29.0,89500.0,29.08,29.13,28.99,29.0,89500.0
2007-11-02 12:45:00,29.0,29.01,28.89,28.95,52900.0,29.0,29.01,28.89,28.95,52900.0
2007-11-02 12:50:00,28.92,28.95,28.89,28.89,103100.0,28.92,28.95,28.89,28.89,103100.0
2007-11-02 12:55:00,28.89,28.9,28.75,28.75,68600.0,28.89,28.9,28.75,28.75,68600.0
2007-11-02 13:00:00,28.76,28.76,28.35,28.41,149600.0,28.76,28.76,28.35,28.41,149600.0
2007-11-02 13:05:00,28.41,28.5,28.35,28.41,58900.0,28.41,28.5,28.35,28.41,58900.0
2007-11-02 13:10:00,28.42,28.63,28.42,28.44,31500.0,28.42,28.63,28.42,28.44,31500.0
2007-11-02 13:15:00,28.39,28.58,28.35,28.38,35100.0,28.39,28.58,28.35,28.38,35100.0
2007-11-02 13:20:00,28.37,28.4,28.32,28.36,68200.0,28.37,28.4,28.32,28.36,68200.0
2007-11-02 13:25:00,28.35,28.43,28.33,28.37,33700.0,28.35,28.43,28.33,28.37,33700.0
2007-11-02 13:30:00,28.38,28.57,28.32,28.55,60400.0,28.38,28.57,28.32,28.55,60400.0
2007-11-02 13:35:00,28.55,28.63,28.37,28.5,31800.0,28.55,28.63,28.37,28.5,31800.0
2007-11-02 13:40:00,28.5,28.51,28.36,28.36,49100.0,28.5,28.51,28.36,28.36,49100.0
2007-11-02 13:45:00,28.36,28.51,28.35,28.51,34900.0,28.36,28.51,28.35,28.51,34900.0
2007-11-02 13:50:00,28.51,28.76,28.51,28.75,42100.0,28.51,28.76,28.51,28.75,42100.0
2007-11-02 13:55:00,28.75,28.84,28.71,28.84,37800.0,28.75,28.84,28.71,28.84,37800.0
2007-11-02 14:00:00,28.84,29.02,28.81,28.93,70100.0,28.84,29.02,28.81,28.93,70100.0
2007-11-02 14:05:00,28.92,28.93,28.83,28.87,22300.0,28.92,28.93,28.83,28.87,22300.0
2007-11-02 14:10:00,28.86,28.86,28.66,28.66,26100.0,28.86,28.86,28.66,28.66,26100.0
2007-11-02 14:15:00,28.67,28.67,28.55,28.58,44300.0,28.67,28.67,28.55,28.58,44300.0
2007-11-02 14:20:00,28.59,28.71,28.55,28.63,24400.0,28.59,28.71,28.55,28.63,24400.0
2007-11-02 14:25:00,28.66,28.91,28.66,28.91,105200.0,28.66,28.91,28.66,28.91,105200.0
2007-11-02 14:30:00,28.91,28.94,28.77,28.79,25300.0,28.91,28.94,28.77,28.79,25300.0
2007-11-02 14:35:00,28.81,28.88,28.7,28.71,43700.0,28.81,28.88,28.7,28.71,43700.0
2007-11-02 14:40:00,28.72,28.85,28.71,28.8,18900.0,28.72,28.85,28.71,28.8,18900.0
2007-11-02 14:45:00,28.8,28.82,28.75,28.81,25100.0,28.8,28.82,28.75,28.81,25100.0
2007-11-02 14:50:00,28.8,28.89,28.67,28.71,20600.0,28.8,28.89,28.67,28.71,20600.0
2007-11-02 14:55:00,28.72,28.84,28.64,28.67,23200.0,28.72,28.84,28.64,28.67,23200.0
2007-11-02 15:00:00,28.69,28.81,28.59,28.59,41500.0,28.69,28.81,28.59,28.59,41500.0
2007-11-02 15:05:00,28.6,28.65,28.59,28.62,54300.0,28.6,28.65,28.59,28.62,54300.0
2007-11-02 15:10:00,28.62,28.65,28.39,28.61,50200.0,28.62,28.65,28.39,28.61,50200.0
2007-11-02 15:15:00,28.59,28.8,28.5,28.7,98000.0,28.59,28.8,28.5,28.7,98000.0
2007-11-02 15:20:00,28.68,28.68,28.41,28.5,58600.0,28.68,28.68,28.41,28.5,58600.0
2007-11-02 15:25:00,28.52,28.65,28.4,28.48,109500.0,28.52,28.65,28.4,28.48,109500.0
2007-11-02 15:30:00,28.48,28.65,28.4,28.61,97900.0,28.48,28.65,28.4,28.61,97900.0
2007-11-02 15:35:00,28.62,28.64,28.49,28.63,99200.0,28.62,28.64,28.49,28.63,99200.0
2007-11-02 15:40:00,28.62,28.76,28.6,28.73,91500.0,28.62,28.76,28.6,28.73,91500.0
2007-11-02 15:45:00,28.73,28.77,28.69,28.71,103300.0,28.73,28.77,28.69,28.71,103300.0
2007-11-02 15:50:00,28.7,28.83,28.7,28.78,87400.0,28.7,28.83,28.7,28.78,87400.0
2007-11-02 15:55:00,28.8,28.95,28.76,28.93,200300.0,28.8,28.95,28.76,28.93,200300.0
2007-11-05 09:30:00,25.97,26.0,24.96,25.19,878000.0,25.97,26.0,24.96,25.19,878000.0
2007-11-05 09:35:00,25.24,26.27,25.05,25.34,435800.0,25.24,26.27,25.05,25.34,435800.0
2007-11-05 09:40:00,25.33,25.37,24.81,24.81,521100.0,25.33,25.37,24.81,24.81,521100.0
2007-11-05 09:45:00,24.82,25.0,24.72,24.74,307700.0,24.82,25.0,24.72,24.74,307700.0
2007-11-05 09:50:00,24.75,24.79,24.45,24.47,369900.0,24.75,24.79,24.45,24.47,369900.0
2007-11-05 09:55:00,24.47,24.74,24.13,24.18,366300.0,24.47,24.74,24.13,24.18,366300.0
2007-11-05 10:00:00,24.18,24.22,23.85,23.9,328500.0,24.18,24.22,23.85,23.9,328500.0
2007-11-05 10:05:00,23.9,24.0,23.35,23.41,387700.0,23.9,24.0,23.35,23.41,387700.0
2007-11-05 10:10:00,23.38,23.82,22.92,23.55,559100.0,23.38,23.82,22.92,23.55,559100.0
2007-11-05 10:15:00,23.56,23.62,22.96,23.1,493200.0,23.56,23.62,22.96,23.1,493200.0
2007-11-05 10:20:00,23.1,23.5,23.08,23.3,241400.0,23.1,23.5,23.08,23.3,241400.0
2007-11-05 10:25:00,23.35,23.98,23.33,23.85,372500.0,23.35,23.98,23.33,23.85,372500.0
2007-11-05 10:30:00,23.83,24.5,23.54,24.28,538200.0,23.83,24.5,23.54,24.28,538200.0
2007-11-05 10:35:00,24.26,24.8,24.16,24.49,384800.0,24.26,24.8,24.16,24.49,384800.0
2007-11-05 10:40:00,24.45,24.5,24.19,24.5,258500.0,24.45,24.5,24.19,24.5,258500.0
2007-11-05 10:45:00,24.48,24.5,24.0,24.22,176500.0,24.48,24.5,24.0,24.22,176500.0
2007-11-05 10:50:00,24.21,24.4,24.2,24.3,93500.0,24.21,24.4,24.2,24.3,93500.0
2007-11-05 10:55:00,24.3,24.33,24.04,24.25,134100.0,24.3,24.33,24.04,24.25,134100.0
2007-11-05 11:00:00,24.25,24.4,24.18,24.36,96200.0,24.25,24.4,24.18,24.36,96200.0
2007-11-05 11:05:00,24.36,24.5,24.29,24.5,111000.0,24.36,24.5,24.29,24.5,111000.0
2007-11-05 11:10:00,24.49,24.5,24.3,24.47,104800.0,24.49,24.5,24.3,24.47,104800.0
2007-11-05 11:15:00,24.47,24.48,24.22,24.28,33000.0,24.47,24.48,24.22,24.28,33000.0
2007-11-05 11:20:00,24.27,24.34,24.22,24.28,48600.0,24.27,24.34,24.22,24.28,48600.0
2007-11-05 11:25:00,24.29,24.32,24.28,24.29,19700.0,24.29,24.32,24.28,24.29,19700.0
2007-11-05 11:30:00,24.29,24.3,24.19,24.19,34900.0,24.29,24.3,24.19,24.19,34900.0
2007-11-05 11:35:00,24.17,24.26,24.15,24.23,35900.0,24.17,24.26,24.15,24.23,35900.0
2007-11-05 11:40:00,24.24,24.38,24.21,24.25,94000.0,24.24,24.38,24.21,24.25,94000.0
2007-11-05 11:45:00,24.25,24.4,24.25,24.4,86100.0,24.25,24.4,24.25,24.4,86100.0
2007-11-05 11:50:00,24.4,24.4,24.33,24.34,38600.0,24.4,24.4,24.33,24.34,38600.0
2007-11-05 11:55:00,24.35,24.36,24.25,24.27,33100.0,24.35,24.36,24.25,24.27,33100.0
2007-11-05 12:00:00,24.28,24.36,24.09,24.3,125300.0,24.28,24.36,24.09,24.3,125300.0
2007-11-05 12:05:00,24.32,24.35,24.17,24.2,48200.0,24.32,24.35,24.17,24.2,48200.0
2007-11-05 12:10:00,24.18,24.18,24.0,24.0,89900.0,24.18,24.18,24.0,24.0,89900.0
2007-11-05 12:15:00,24.0,24.02,23.97,24.02,56700.0,24.0,24.02,23.97,24.02,56700.0
2007-11-05 12:20:00,24.01,24.05,24.01,24.02,21600.0,24.01,24.05,24.01,24.02,21600.0
2007-11-05 12:25:00,24.02,24.06,23.99,24.0,29300.0,24.02,24.06,23.99,24.0,29300.0
2007-11-05 12:30:00,24.0,24.03,24.0,24.03,25000.0,24.0,24.03,24.0,24.03,25000.0
2007-11-05 12:35:00,24.03,24.08,24.02,24.05,45500.0,24.03,24.08,24.02,24.05,45500.0
2007-11-05 12:40:00,24.05,24.05,24.0,24.03,32300.0,24.05,24.05,24.0,24.03,32300.0
2007-11-05 12:45:00,24.04,24.05,24.0,24.05,23800.0,24.04,24.05,24.0,24.05,23800.0
2007-11-05 12:50:00,24.04,24.05,24.03,24.03,30200.0,24.04,24.05,24.03,24.03,30200.0
2007-11-05 12:55:00,24.04,24.05,24.0,24.02,43400.0,24.04,24.05,24.0,24.02,43400.0
2007-11-05 13:00:00,24.03,24.22,24.02,24.17,79700.0,24.03,24.22,24.02,24.17,79700.0
2007-11-05 13:05:00,24.17,24.3,24.16,24.17,39600.0,24.17,24.3,24.16,24.17,39600.0
2007-11-05 13:10:00,24.17,24.24,24.16,24.2,15300.0,24.17,24.24,24.16,24.2,15300.0
2007-11-05 13:15:00,24.2,24.23,24.14,24.14,30000.0,24.2,24.23,24.14,24.14,30000.0
2007-11-05 13:20:00,24.15,24.19,24.11,24.18,24900.0,24.15,24.19,24.11,24.18,24900.0
2007-11-05 13:25:00,24.18,24.24,24.14,24.18,15700.0,24.18,24.24,24.14,24.18,15700.0
2007-11-05 13:30:00,24.18,24.27,24.18,24.22,15300.0,24.18,24.27,24.18,24.22,15300.0
2007-11-05 13:35:00,24.23,24.33,24.21,24.29,21300.0,24.23,24.33,24.21,24.29,21300.0
2007-11-05 13:40:00,24.29,24.31,24.24,24.27,14900.0,24.29,24.31,24.24,24.27,14900.0
2007-11-05 13:45:00,24.25,24.35,24.25,24.25,33200.0,24.25,24.35,24.25,24.25,33200.0
2007-11-05 13:50:00,24.26,24.28,24.14,24.14,20000.0,24.26,24.28,24.14,24.14,20000.0
2007-11-05 13:55:00,24.16,24.16,24.06,24.1,133900.0,24.16,24.16,24.06,24.1,133900.0
2007-11-05 14:00:00,24.1,24.21,24.09,24.14,35400.0,24.1,24.21,24.09,24.14,35400.0
2007-11-05 14:05:00,24.13,24.24,24.11,24.22,44500.0,24.13,24.24,24.11,24.22,44500.0
2007-11-05 14:10:00,24.24,24.35,24.23,24.29,48700.0,24.24,24.35,24.23,24.29,48700.0
2007-11-05 14:15:00,24.29,24.38,24.28,24.35,74100.0,24.29,24.38,24.28,24.35,74100.0
2007-11-05 14:20:00,24.35,24.4,24.35,24.36,28100.0,24.35,24.4,24.35,24.36,28100.0
2007-11-05 14:25:00,24.35,24.44,24.35,24.39,52300.0,24.35,24.44,24.35,24.39,52300.0
2007-11-05 14:30:00,24.39,24.43,24.33,24.33,84900.0,24.39,24.43,24.33,24.33,84900.0
2007-11-05 14:35:00,24.32,24.36,24.29,24.34,45900.0,24.32,24.36,24.29,24.34,45900.0
2007-11-05 14:40:00,24.34,24.39,24.28,24.3,79600.0,24.34,24.39,24.28,24.3,79600.0
2007-11-05 14:45:00,24.3,24.34,24.22,24.24,118300.0,24.3,24.34,24.22,24.24,118300.0
2007-11-05 14:50:00,24.24,24.24,24.11,24.19,111700.0,24.24,24.24,24.11,24.19,111700.0
2007-11-05 14:55:00,24.2,24.2,24.1,24.13,129200.0,24.2,24.2,24.1,24.13,129200.0
2007-11-05 15:00:00,24.1,24.2,24.09,24.11,45500.0,24.1,24.2,24.09,24.11,45500.0
2007-11-05 15:05:00,24.11,24.17,24.09,24.13,87400.0,24.11,24.17,24.09,24.13,87400.0
2007-11-05 15:10:00,24.14,24.15,24.0,24.01,166100.0,24.14,24.15,24.0,24.01,166100.0
2007-11-05 15:15:00,24.01,24.02,23.9,23.99,94600.0,24.01,24.02,23.9,23.99,94600.0
2007-11-05 15:20:00,24.0,24.15,23.97,24.1,180100.0,24.0,24.15,23.97,24.1,180100.0
2007-11-05 15:25:00,24.1,24.2,24.1,24.16,122500.0,24.1,24.2,24.1,24.16,122500.0
2007-11-05 15:30:00,24.17,24.21,24.13,24.14,166200.0,24.17,24.21,24.13,24.14,166200.0
2007-11-05 15:35:00,24.14,24.16,24.11,24.13,127000.0,24.14,24.16,24.11,24.13,127000.0
2007-11-05 15:40:00,24.13,24.15,24.03,24.06,225800.0,24.13,24.15,24.03,24.06,225800.0
2007-11-05 15:45:00,24.06,24.14,24.02,24.02,223400.0,24.06,24.14,24.02,24.02,223400.0
2007-11-05 15:50:00,24.03,24.04,23.97,23.99,209000.0,24.03,24.04,23.97,23.99,209000.0
2007-11-05 15:55:00,23.99,24.19,23.97,24.04,363400.0,23.99,24.19,23.97,24.04,363400.0
2007-11-06 09:30:00,24.15,24.49,24.01,24.46,96400.0,24.15,24.49,24.01,24.46,96400.0
2007-11-06 09:35:00,24.46,24.92,24.28,24.76,138000.0,24.46,24.92,24.28,24.76,138000.0
2007-11-06 09:40:00,24.76,24.78,24.66,24.7,70700.0,24.76,24.78,24.66,24.7,70700.0
2007-11-06 09:45:00,24.7,24.71,24.48,24.67,58600.0,24.7,24.71,24.48,24.67,58600.0
2007-11-06 09:50:00,24.68,24.74,24.55,24.68,84000.0,24.68,24.74,24.55,24.68,84000.0
2007-11-06 09:55:00,24.69,25.0,24.67,24.94,81300.0,24.69,25.0,24.67,24.94,81300.0
2007-11-06 10:00:00,24.94,25.0,24.85,24.99,61900.0,24.94,25.0,24.85,24.99,61900.0
2007-11-06 10:05:00,25.0,25.25,24.98,25.14,102500.0,25.0,25.25,24.98,25.14,102500.0
2007-11-06 10:10:00,25.13,25.4,25.13,25.37,99400.0,25.13,25.4,25.13,25.37,99400.0
2007-11-06 10:15:00,25.37,25.45,25.31,25.45,78000.0,25.37,25.45,25.31,25.45,78000.0
2007-11-06 10:20:00,25.45,25.48,25.3,25.33,102900.0,25.45,25.48,25.3,25.33,102900.0
2007-11-06 10:25:00,25.34,25.36,25.26,25.3,136100.0,25.34,25.36,25.26,25.3,136100.0
2007-11-06 10:30:00,25.29,25.32,25.19,25.25,127100.0,25.29,25.32,25.19,25.25,127100.0
2007-11-06 10:35:00,25.25,25.27,25.19,25.22,208000.0,25.25,25.27,25.19,25.22,208000.0
2007-11-06 10:40:00,25.22,25.28,25.22,25.28,277100.0,25.22,25.28,25.22,25.28,277100.0
2007-11-06 10:45:00,25.29,25.32,25.25,25.29,95600.0,25.29,25.32,25.25,25.29,95600.0
2007-11-06 10:50:00,25.29,25.3,25.1,25.16,91200.0,25.29,25.3,25.1,25.16,91200.0
2007-11-06 10:55:00,25.15,25.2,24.83,25.2,119800.0,25.15,25.2,24.83,25.2,119800.0
2007-11-06 11:00:00,25.2,25.21,24.74,24.74,96500.0,25.2,25.21,24.74,24.74,96500.0
2007-11-06 11:05:00,24.76,25.19,24.76,25.07,172100.0,24.76,25.19,24.76,25.07,172100.0
2007-11-06 11:10:00,25.07,25.15,24.82,25.03,160200.0,25.07,25.15,24.82,25.03,160200.0
2007-11-06 11:15:00,25.03,25.14,24.74,25.04,60700.0,25.03,25.14,24.74,25.04,60700.0
2007-11-06 11:20:00,25.03,25.04,24.9,24.91,43200.0,25.03,25.04,24.9,24.91,43200.0
2007-11-06 11:25:00,24.9,24.91,24.75,24.87,61000.0,24.9,24.91,24.75,24.87,61000.0
2007-11-06 11:30:00,24.87,24.98,24.86,24.97,41800.0,24.87,24.98,24.86,24.97,41800.0
2007-11-06 11:35:00,24.97,25.06,24.95,25.05,49200.0,24.97,25.06,24.95,25.05,49200.0
2007-11-06 11:40:00,25.05,25.14,25.0,25.0,54000.0,25.05,25.14,25.0,25.0,54000.0
2007-11-06 11:45:00,25.01,25.06,25.0,25.0,38100.0,25.01,25.06,25.0,25.0,38100.0
2007-11-06 11:50:00,25.0,25.14,25.0,25.0,61800.0,25.0,25.14,25.0,25.0,61800.0
2007-11-06 11:55:00,25.01,25.11,25.0,25.1,60900.0,25.01,25.11,25.0,25.1,60900.0
2007-11-06 12:00:00,25.1,25.1,25.0,25.05,34600.0,25.1,25.1,25.0,25.05,34600.0
2007-11-06 12:05:00,25.05,25.06,25.0,25.03,19600.0,25.05,25.06,25.0,25.03,19600.0
2007-11-06 12:10:00,25.03,25.16,25.02,25.15,46000.0,25.03,25.16,25.02,25.15,46000.0
2007-11-06 12:15:00,25.15,25.19,25.13,25.18,23900.0,25.15,25.19,25.13,25.18,23900.0
2007-11-06 12:20:00,25.19,25.19,25.1,25.11,22200.0,25.19,25.19,25.1,25.11,22200.0
2007-11-06 12:25:00,25.11,25.18,25.09,25.16,36500.0,25.11,25.18,25.09,25.16,36500.0
2007-11-06 12:30:00,25.17,25.19,25.1,25.11,26800.0,25.17,25.19,25.1,25.11,26800.0
2007-11-06 12:35:00,25.11,25.15,25.1,25.14,18600.0,25.11,25.15,25.1,25.14,18600.0
2007-11-06 12:40:00,25.14,25.15,25.08,25.09,24600.0,25.14,25.15,25.08,25.09,24600.0
2007-11-06 12:45:00,25.09,25.1,25.08,25.08,28900.0,25.09,25.1,25.08,25.08,28900.0
2007-11-06 12:50:00,25.08,25.12,25.07,25.11,41600.0,25.08,25.12,25.07,25.11,41600.0
2007-11-06 12:55:00,25.12,25.25,25.12,25.24,64500.0,25.12,25.25,25.12,25.24,64500.0
2007-11-06 13:00:00,25.25,25.39,25.25,25.39,67900.0,25.25,25.39,25.25,25.39,67900.0
2007-11-06 13:05:00,25.39,25.46,25.29,25.32,96300.0,25.39,25.46,25.29,25.32,96300.0
2007-11-06 13:10:00,25.33,25.41,25.31,25.37,31100.0,25.33,25.41,25.31,25.37,31100.0
2007-11-06 13:15:00,25.37,25.43,25.37,25.42,38100.0,25.37,25.43,25.37,25.42,38100.0
2007-11-06 13:20:00,25.4,25.42,25.39,25.39,25500.0,25.4,25.42,25.39,25.39,25500.0
2007-11-06 13:25:00,25.4,25.41,25.38,25.38,27100.0,25.4,25.41,25.38,25.38,27100.0
2007-11-06 13:30:00,25.38,25.38,25.3,25.3,13600.0,25.38,25.38,25.3,25.3,13600.0
2007-11-06 13:35:00,25.3,25.47,25.3,25.47,85200.0,25.3,25.47,25.3,25.47,85200.0
2007-11-06 13:40:00,25.47,25.48,25.45,25.45,26100.0,25.47,25.48,25.45,25.45,26100.0
2007-11-06 13:45:00,25.46,25.46,25.42,25.42,38100.0,25.46,25.46,25.42,25.42,38100.0
2007-11-06 13:50:00,25.43,25.54,25.41,25.47,114300.0,25.43,25.54,25.41,25.47,114300.0
2007-11-06 13:55:00,25.47,25.51,25.43,25.45,56900.0,25.47,25.51,25.43,25.45,56900.0
2007-11-06 14:00:00,25.45,25.62,25.45,25.55,74400.0,25.45,25.62,25.45,25.55,74400.0
2007-11-06 14:05:00,25.54,25.57,25.5,25.56,39400.0,25.54,25.57,25.5,25.56,39400.0
2007-11-06 14:10:00,25.56,25.93,25.56,25.9,119300.0,25.56,25.93,25.56,25.9,119300.0
2007-11-06 14:15:00,25.9,26.17,25.78,26.12,155300.0,25.9,26.17,25.78,26.12,155300.0
2007-11-06 14:20:00,26.13,26.25,25.97,26.04,98800.0,26.13,26.25,25.97,26.04,98800.0
2007-11-06 14:25:00,26.06,26.06,25.91,25.94,48700.0,26.06,26.06,25.91,25.94,48700.0
2007-11-06 14:30:00,25.95,26.1,25.94,26.09,48700.0,25.95,26.1,25.94,26.09,48700.0
2007-11-06 14:35:00,26.08,26.08,25.81,25.84,50200.0,26.08,26.08,25.81,25.84,50200.0
2007-11-06 14:40:00,25.84,25.85,25.77,25.79,33800.0,25.84,25.85,25.77,25.79,33800.0
2007-11-06 14:45:00,25.8,25.8,25.65,25.66,85900.0,25.8,25.8,25.65,25.66,85900.0
2007-11-06 14:50:00,25.66,25.75,25.63,25.64,54000.0,25.66,25.75,25.63,25.64,54000.0
2007-11-06 14:55:00,25.64,25.8,25.63,25.73,77800.0,25.64,25.8,25.63,25.73,77800.0
2007-11-06 15:00:00,25.7,25.71,25.52,25.52,43700.0,25.7,25.71,25.52,25.52,43700.0
2007-11-06 15:05:00,25.52,25.6,25.43,25.45,131400.0,25.52,25.6,25.43,25.45,131400.0
2007-11-06 15:10:00,25.46,25.59,25.46,25.49,51500.0,25.46,25.59,25.46,25.49,51500.0
2007-11-06 15:15:00,25.49,25.49,25.39,25.4,109200.0,25.49,25.49,25.39,25.4,109200.0
2007-11-06 15:20:00,25.39,25.41,25.19,25.19,230500.0,25.39,25.41,25.19,25.19,230500.0
2007-11-06 15:25:00,25.19,25.21,25.12,25.2,170500.0,25.19,25.21,25.12,25.2,170500.0
2007-11-06 15:30:00,25.2,25.22,25.11,25.12,83500.0,25.2,25.22,25.11,25.12,83500.0
2007-11-06 15:35:00,25.14,25.15,25.04,25.05,119600.0,25.14,25.15,25.04,25.05,119600.0
2007-11-06 15:40:00,25.04,25.11,25.0,25.07,134800.0,25.04,25.11,25.0,25.07,134800.0
2007-11-06 15:45:00,25.08,25.09,25.06,25.06,77100.0,25.08,25.09,25.06,25.06,77100.0
2007-11-06 15:50:00,25.06,25.15,25.02,25.12,110500.0,25.06,25.15,25.02,25.12,110500.0
2007-11-06 15:55:00,25.12,25.14,25.01,25.08,191600.0,25.12,25.14,25.01,25.08,191600.0
2007-11-07 09:30:00,24.81,24.9,24.68,24.7,44000.0,24.81,24.9,24.68,24.7,44000.0
2007-11-07 09:35:00,24.73,24.73,24.61,24.68,38500.0,24.73,24.73,24.61,24.68,38500.0
2007-11-07 09:40:00,24.66,24.82,24.66,24.79,36900.0,24.66,24.82,24.66,24.79,36900.0
2007-11-07 09:45:00,24.78,24.9,24.7,24.9,139600.0,24.78,24.9,24.7,24.9,139600.0
2007-11-07 09:50:00,24.91,25.05,24.91,25.04,29800.0,24.91,25.05,24.91,25.04,29800.0
2007-11-07 09:55:00,25.03,25.21,25.02,25.16,29100.0,25.03,25.21,25.02,25.16,29100.0
2007-11-07 10:00:00,25.14,25.28,25.11,25.11,74900.0,25.14,25.28,25.11,25.11,74900.0
2007-11-07 10:05:00,25.12,25.14,24.96,25.0,36900.0,25.12,25.14,24.96,25.0,36900.0
2007-11-07 10:10:00,25.0,25.13,24.99,25.08,36800.0,25.0,25.13,24.99,25.08,36800.0
2007-11-07 10:15:00,25.07,25.1,25.01,25.03,20000.0,25.07,25.1,25.01,25.03,20000.0
2007-11-07 10:20:00,25.02,25.05,24.99,24.99,56300.0,25.02,25.05,24.99,24.99,56300.0
2007-11-07 10:25:00,25.0,25.05,24.98,25.01,27700.0,25.0,25.05,24.98,25.01,27700.0
2007-11-07 10:30:00,25.02,25.02,24.88,24.9,18700.0,25.02,25.02,24.88,24.9,18700.0
2007-11-07 10:35:00,24.91,24.98,24.89,24.94,19400.0,24.91,24.98,24.89,24.94,19400.0
2007-11-07 10:40:00,24.96,25.0,24.93,24.97,20700.0,24.96,25.0,24.93,24.97,20700.0
2007-11-07 10:45:00,24.97,25.0,24.92,24.97,28100.0,24.97,25.0,24.92,24.97,28100.0
2007-11-07 10:50:00,24.97,25.02,24.97,25.01,60700.0,24.97,25.02,24.97,25.01,60700.0
2007-11-07 10:55:00,25.0,25.01,24.97,25.0,38400.0,25.0,25.01,24.97,25.0,38400.0
2007-11-07 11:00:00,25.0,25.02,24.99,25.0,113600.0,25.0,25.02,24.99,25.0,113600.0
2007-11-07 11:05:00,25.0,25.07,25.0,25.04,65200.0,25.0,25.07,25.0,25.04,65200.0
2007-11-07 11:10:00,25.04,25.07,24.99,25.01,21100.0,25.04,25.07,24.99,25.01,21100.0
2007-11-07 11:15:00,25.01,25.02,24.98,25.01,19500.0,25.01,25.02,24.98,25.01,19500.0
2007-11-07 11:20:00,25.02,25.02,24.98,24.99,43000.0,25.02,25.02,24.98,24.99,43000.0
2007-11-07 11:25:00,25.0,25.02,24.99,25.02,37800.0,25.0,25.02,24.99,25.02,37800.0
2007-11-07 11:30:00,25.04,25.15,25.03,25.08,18300.0,25.04,25.15,25.03,25.08,18300.0
2007-11-07 11:35:00,25.09,25.1,24.99,25.05,32900.0,25.09,25.1,24.99,25.05,32900.0
2007-11-07 11:40:00,25.05,25.05,24.99,25.01,26900.0,25.05,25.05,24.99,25.01,26900.0
2007-11-07 11:45:00,25.0,25.11,25.0,25.1,12300.0,25.0,25.11,25.0,25.1,12300.0
2007-11-07 11:50:00,25.09,25.2,25.08,25.19,10000.0,25.09,25.2,25.08,25.19,10000.0
2007-11-07 11:55:00,25.18,25.25,25.18,25.2,16900.0,25.18,25.25,25.18,25.2,16900.0
2007-11-07 12:00:00,25.2,25.21,25.17,25.2,22100.0,25.2,25.21,25.17,25.2,22100.0
2007-11-07 12:05:00,25.2,25.23,25.18,25.21,32700.0,25.2,25.23,25.18,25.21,32700.0
2007-11-07 12:10:00,25.2,25.21,25.18,25.18,40200.0,25.2,25.21,25.18,25.18,40200.0
2007-11-07 12:15:00,25.2,25.2,25.01,25.01,23000.0,25.2,25.2,25.01,25.01,23000.0
2007-11-07 12:20:00,25.02,25.04,24.98,24.98,19400.0,25.02,25.04,24.98,24.98,19400.0
2007-11-07 12:25:00,24.99,25.0,24.9,24.97,25300.0,24.99,25.0,24.9,24.97,25300.0
2007-11-07 12:30:00,24.96,25.0,24.95,24.96,17400.0,24.96,25.0,24.95,24.96,17400.0
2007-11-07 12:35:00,24.96,24.99,24.92,24.98,25600.0,24.96,24.99,24.92,24.98,25600.0
2007-11-07 12:40:00,24.98,25.0,24.97,25.0,14200.0,24.98,25.0,24.97,25.0,14200.0
2007-11-07 12:45:00,25.0,25.0,24.94,24.96,30500.0,25.0,25.0,24.94,24.96,30500.0
2007-11-07 12:50:00,24.95,25.07,24.94,25.05,34300.0,24.95,25.07,24.94,25.05,34300.0
2007-11-07 12:55:00,25.03,25.05,24.96,24.98,19800.0,25.03,25.05,24.96,24.98,19800.0
2007-11-07 13:00:00,24.99,25.0,24.93,24.98,13100.0,24.99,25.0,24.93,24.98,13100.0
2007-11-07 13:05:00,24.98,25.0,24.98,25.0,35900.0,24.98,25.0,24.98,25.0,35900.0
2007-11-07 13:10:00,24.98,25.06,24.98,25.01,77200.0,24.98,25.06,24.98,25.01,77200.0
2007-11-07 13:15:00,25.0,25.03,24.78,24.8,71200.0,25.0,25.03,24.78,24.8,71200.0
2007-11-07 13:20:00,24.8,24.89,24.55,24.59,54300.0,24.8,24.89,24.55,24.59,54300.0
2007-11-07 13:25:00,24.59,24.78,24.59,24.7,41300.0,24.59,24.78,24.59,24.7,41300.0
2007-11-07 13:30:00,24.69,24.85,24.69,24.75,31700.0,24.69,24.85,24.69,24.75,31700.0
2007-11-07 13:35:00,24.75,24.86,24.75,24.79,29500.0,24.75,24.86,24.75,24.79,29500.0
2007-11-07 13:40:00,24.78,24.83,24.54,24.75,55300.0,24.78,24.83,24.54,24.75,55300.0
2007-11-07 13:45:00,24.73,24.75,24.69,24.72,12700.0,24.73,24.75,24.69,24.72,12700.0
2007-11-07 13:50:00,24.72,24.78,24.7,24.74,11200.0,24.72,24.78,24.7,24.74,11200.0
2007-11-07 13:55:00,24.72,24.78,24.72,24.75,12500.0,24.72,24.78,24.72,24.75,12500.0
2007-11-07 14:00:00,24.74,24.74,24.53,24.54,42500.0,24.74,24.74,24.53,24.54,42500.0
2007-11-07 14:05:00,24.53,24.53,24.38,24.52,35400.0,24.53,24.53,24.38,24.52,35400.0
2007-11-07 14:10:00,24.52,24.58,24.47,24.56,12500.0,24.52,24.58,24.47,24.56,12500.0
2007-11-07 14:15:00,24.57,24.59,24.45,24.59,26400.0,24.57,24.59,24.45,24.59,26400.0
2007-11-07 14:20:00,24.59,24.66,24.57,24.64,15800.0,24.59,24.66,24.57,24.64,15800.0
2007-11-07 14:25:00,24.64,24.76,24.64,24.68,17000.0,24.64,24.76,24.64,24.68,17000.0
2007-11-07 14:30:00,24.66,24.73,24.61,24.61,22500.0,24.66,24.73,24.61,24.61,22500.0
2007-11-07 14:35:00,24.61,24.66,24.61,24.65,23300.0,24.61,24.66,24.61,24.65,23300.0
2007-11-07 14:40:00,24.65,24.76,24.65,24.75,46500.0,24.65,24.76,24.65,24.75,46500.0
2007-11-07 14:45:00,24.75,24.76,24.71,24.76,28300.0,24.75,24.76,24.71,24.76,28300.0
2007-11-07 14:50:00,24.76,24.82,24.76,24.79,34300.0,24.76,24.82,24.76,24.79,34300.0
2007-11-07 14:55:00,24.8,24.93,24.76,24.87,41800.0,24.8,24.93,24.76,24.87,41800.0
2007-11-07 15:00:00,24.89,24.92,24.84,24.85,25900.0,24.89,24.92,24.84,24.85,25900.0
2007-11-07 15:05:00,24.85,24.99,24.85,24.96,23500.0,24.85,24.99,24.85,24.96,23500.0
2007-11-07 15:10:00,24.97,24.99,24.92,24.92,15500.0,24.97,24.99,24.92,24.92,15500.0
2007-11-07 15:15:00,24.92,24.96,24.87,24.88,41500.0,24.92,24.96,24.87,24.88,41500.0
2007-11-07 15:20:00,24.89,24.99,24.89,24.94,29000.0,24.89,24.99,24.89,24.94,29000.0
2007-11-07 15:25:00,24.94,24.94,24.75,24.78,44700.0,24.94,24.94,24.75,24.78,44700.0
2007-11-07 15:30:00,24.79,24.87,24.77,24.8,33900.0,24.79,24.87,24.77,24.8,33900.0
2007-11-07 15:35:00,24.8,24.8,24.6,24.66,56400.0,24.8,24.8,24.6,24.66,56400.0
2007-11-07 15:40:00,24.66,24.8,24.59,24.79,53100.0,24.66,24.8,24.59,24.79,53100.0
2007-11-07 15:45:00,24.79,24.86,24.78,24.8,126000.0,24.79,24.86,24.78,24.8,126000.0
2007-11-07 15:50:00,24.8,24.81,24.72,24.74,91400.0,24.8,24.81,24.72,24.74,91400.0
2007-11-07 15:55:00,24.74,24.83,24.73,24.79,137400.0,24.74,24.83,24.73,24.79,137400.0
2007-11-08 09:30:00,25.74,26.12,25.35,26.07,212500.0,25.74,26.12,25.35,26.07,212500.0
2007-11-08 09:35:00,26.05,26.05,25.65,25.73,81100.0,26.05,26.05,25.65,25.73,81100.0
2007-11-08 09:40:00,25.76,25.85,25.4,25.76,83300.0,25.76,25.85,25.4,25.76,83300.0
2007-11-08 09:45:00,25.77,25.8,25.5,25.58,53100.0,25.77,25.8,25.5,25.58,53100.0
2007-11-08 09:50:00,25.59,25.59,25.25,25.34,67600.0,25.59,25.59,25.25,25.34,67600.0
2007-11-08 09:55:00,25.33,25.41,25.28,25.37,43000.0,25.33,25.41,25.28,25.37,43000.0
2007-11-08 10:00:00,25.34,25.44,25.25,25.37,32200.0,25.34,25.44,25.25,25.37,32200.0
2007-11-08 10:05:00,25.35,25.49,25.25,25.46,21800.0,25.35,25.49,25.25,25.46,21800.0
2007-11-08 10:10:00,25.46,25.49,25.45,25.45,33600.0,25.46,25.49,25.45,25.45,33600.0
2007-11-08 10:15:00,25.46,25.6,25.34,25.53,45800.0,25.46,25.6,25.34,25.53,45800.0
2007-11-08 10:20:00,25.55,25.59,25.4,25.44,25300.0,25.55,25.59,25.4,25.44,25300.0
2007-11-08 10:25:00,25.44,25.48,25.41,25.48,17200.0,25.44,25.48,25.41,25.48,17200.0
2007-11-08 10:30:00,25.48,25.66,25.36,25.55,33400.0,25.48,25.66,25.36,25.55,33400.0
2007-11-08 10:35:00,25.54,25.59,25.37,25.42,20500.0,25.54,25.59,25.37,25.42,20500.0
2007-11-08 10:40:00,25.46,25.57,25.43,25.52,12500.0,25.46,25.57,25.43,25.52,12500.0
2007-11-08 10:45:00,25.52,25.56,25.4,25.48,17200.0,25.52,25.56,25.4,25.48,17200.0
2007-11-08 10:50:00,25.48,25.6,25.45,25.55,16300.0,25.48,25.6,25.45,25.55,16300.0
2007-11-08 10:55:00,25.55,25.6,25.49,25.53,28800.0,25.55,25.6,25.49,25.53,28800.0
2007-11-08 11:00:00,25.53,25.69,25.5,25.63,23700.0,25.53,25.69,25.5,25.63,23700.0
2007-11-08 11:05:00,25.64,25.65,25.47,25.62,35000.0,25.64,25.65,25.47,25.62,35000.0
2007-11-08 11:10:00,25.6,25.72,25.5,25.5,32800.0,25.6,25.72,25.5,25.5,32800.0
2007-11-08 11:15:00,25.51,25.73,25.51,25.6,42500.0,25.51,25.73,25.51,25.6,42500.0
2007-11-08 11:20:00,25.61,25.8,25.52,25.6,49600.0,25.61,25.8,25.52,25.6,49600.0
2007-11-08 11:25:00,25.6,25.73,25.5,25.58,29700.0,25.6,25.73,25.5,25.58,29700.0
2007-11-08 11:30:00,25.58,25.59,25.5,25.5,18300.0,25.58,25.59,25.5,25.5,18300.0
2007-11-08 11:35:00,25.5,25.52,25.31,25.4,54500.0,25.5,25.52,25.31,25.4,54500.0
2007-11-08 11:40:00,25.42,25.54,25.37,25.53,22000.0,25.42,25.54,25.37,25.53,22000.0
2007-11-08 11:45:00,25.54,25.54,25.38,25.42,54900.0,25.54,25.54,25.38,25.42,54900.0
2007-11-08 11:50:00,25.42,25.57,25.4,25.53,61300.0,25.42,25.57,25.4,25.53,61300.0
2007-11-08 11:55:00,25.53,25.63,25.48,25.62,24900.0,25.53,25.63,25.48,25.62,24900.0
2007-11-08 12:00:00,25.61,25.63,25.5,25.52,14600.0,25.61,25.63,25.5,25.52,14600.0
2007-11-08 12:05:00,25.53,25.56,25.29,25.32,41600.0,25.53,25.56,25.29,25.32,41600.0
2007-11-08 12:10:00,25.3,25.3,25.02,25.17,59600.0,25.3,25.3,25.02,25.17,59600.0
2007-11-08 12:15:00,25.15,25.29,25.14,25.25,34700.0,25.15,25.29,25.14,25.25,34700.0
2007-11-08 12:20:00,25.25,25.39,25.19,25.31,27500.0,25.25,25.39,25.19,25.31,27500.0
2007-11-08 12:25:00,25.31,25.33,25.18,25.24,37100.0,25.31,25.33,25.18,25.24,37100.0
2007-11-08 12:30:00,25.28,25.33,25.1,25.1,24900.0,25.28,25.33,25.1,25.1,24900.0
2007-11-08 12:35:00,25.11,25.17,24.98,25.05,72000.0,25.11,25.17,24.98,25.05,72000.0
2007-11-08 12:40:00,25.05,25.12,25.0,25.12,32900.0,25.05,25.12,25.0,25.12,32900.0
2007-11-08 12:45:00,25.14,25.27,25.11,25.14,44800.0,25.14,25.27,25.11,25.14,44800.0
2007-11-08 12:50:00,25.12,25.12,24.99,25.02,60100.0,25.12,25.12,24.99,25.02,60100.0
2007-11-08 12:55:00,25.03,25.16,25.01,25.15,21300.0,25.03,25.16,25.01,25.15,21300.0
2007-11-08 13:00:00,25.14,25.27,25.08,25.1,35400.0,25.14,25.27,25.08,25.1,35400.0
2007-11-08 13:05:00,25.11,25.12,24.99,25.0,30600.0,25.11,25.12,24.99,25.0,30600.0
2007-11-08 13:10:00,25.0,25.14,24.77,25.05,54800.0,25.0,25.14,24.77,25.05,54800.0
2007-11-08 13:15:00,25.07,25.12,24.97,25.06,32600.0,25.07,25.12,24.97,25.06,32600.0
2007-11-08 13:20:00,25.09,25.19,25.08,25.14,21500.0,25.09,25.19,25.08,25.14,21500.0
2007-11-08 13:25:00,25.13,25.33,25.11,25.28,33500.0,25.13,25.33,25.11,25.28,33500.0
2007-11-08 13:30:00,25.29,25.39,25.27,25.32,20700.0,25.29,25.39,25.27,25.32,20700.0
2007-11-08 13:35:00,25.31,25.55,25.3,25.38,40200.0,25.31,25.55,25.3,25.38,40200.0
2007-11-08 13:40:00,25.38,25.43,25.31,25.36,21100.0,25.38,25.43,25.31,25.36,21100.0
2007-11-08 13:45:00,25.35,25.36,25.23,25.28,32700.0,25.35,25.36,25.23,25.28,32700.0
2007-11-08 13:50:00,25.29,25.38,25.25,25.37,20500.0,25.29,25.38,25.25,25.37,20500.0
2007-11-08 13:55:00,25.35,25.36,25.27,25.36,19200.0,25.35,25.36,25.27,25.36,19200.0
2007-11-08 14:00:00,25.37,25.43,25.31,25.43,19500.0,25.37,25.43,25.31,25.43,19500.0
2007-11-08 14:05:00,25.43,25.47,25.39,25.39,26000.0,25.43,25.47,25.39,25.39,26000.0
2007-11-08 14:10:00,25.39,25.5,25.35,25.5,32400.0,25.39,25.5,25.35,25.5,32400.0
2007-11-08 14:15:00,25.5,25.51,25.42,25.42,23500.0,25.5,25.51,25.42,25.42,23500.0
2007-11-08 14:20:00,25.42,25.42,25.37,25.38,11600.0,25.42,25.42,25.37,25.38,11600.0
2007-11-08 14:25:00,25.39,25.54,25.37,25.53,40000.0,25.39,25.54,25.37,25.53,40000.0
2007-11-08 14:30:00,25.51,25.53,25.39,25.48,27800.0,25.51,25.53,25.39,25.48,27800.0
2007-11-08 14:35:00,25.46,25.47,25.35,25.35,21100.0,25.46,25.47,25.35,25.35,21100.0
2007-11-08 14:40:00,25.35,25.38,25.32,25.37,18800.0,25.35,25.38,25.32,25.37,18800.0
2007-11-08 14:45:00,25.37,25.45,25.32,25.43,22900.0,25.37,25.45,25.32,25.43,22900.0
2007-11-08 14:50:00,25.43,25.43,25.31,25.36,20200.0,25.43,25.43,25.31,25.36,20200.0
2007-11-08 14:55:00,25.36,25.55,25.34,25.5,24900.0,25.36,25.55,25.34,25.5,24900.0
2007-11-08 15:00:00,25.51,25.53,25.4,25.49,39500.0,25.51,25.53,25.4,25.49,39500.0
2007-11-08 15:05:00,25.5,25.58,25.45,25.54,33700.0,25.5,25.58,25.45,25.54,33700.0
2007-11-08 15:10:00,25.54,25.54,25.42,25.45,18600.0,25.54,25.54,25.42,25.45,18600.0
2007-11-08 15:15:00,25.44,25.53,25.4,25.53,32600.0,25.44,25.53,25.4,25.53,32600.0
2007-11-08 15:20:00,25.52,25.98,25.52,25.98,72200.0,25.52,25.98,25.52,25.98,72200.0
2007-11-08 15:25:00,25.96,25.97,25.85,25.96,53400.0,25.96,25.97,25.85,25.96,53400.0
2007-11-08 15:30:00,25.95,26.01,25.79,25.83,71500.0,25.95,26.01,25.79,25.83,71500.0
2007-11-08 15:35:00,25.82,25.82,25.62,25.66,53100.0,25.82,25.82,25.62,25.66,53100.0
2007-11-08 15:40:00,25.67,25.87,25.66,25.86,77000.0,25.67,25.87,25.66,25.86,77000.0
2007-11-08 15:45:00,25.83,25.93,25.72,25.75,76800.0,25.83,25.93,25.72,25.75,76800.0
2007-11-08 15:50:00,25.75,25.75,25.58,25.63,65000.0,25.75,25.75,25.58,25.63,65000.0
2007-11-08 15:55:00,25.63,25.64,25.49,25.51,105000.0,25.63,25.64,25.49,25.51,105000.0
2007-11-09 09:30:00,25.22,25.46,25.12,25.34,16900.0,25.22,25.46,25.12,25.34,16900.0
2007-11-09 09:35:00,25.35,25.35,24.98,25.13,24700.0,25.35,25.35,24.98,25.13,24700.0
2007-11-09 09:40:00,25.17,25.17,24.96,24.98,15200.0,25.17,25.17,24.96,24.98,15200.0
2007-11-09 09:45:00,25.0,25.07,24.83,25.07,24200.0,25.0,25.07,24.83,25.07,24200.0
2007-11-09 09:50:00,25.06,25.16,25.01,25.11,20200.0,25.06,25.16,25.01,25.11,20200.0
2007-11-09 09:55:00,25.11,25.26,25.0,25.05,22000.0,25.11,25.26,25.0,25.05,22000.0
2007-11-09 10:00:00,25.0,25.06,24.99,25.03,21400.0,25.0,25.06,24.99,25.03,21400.0
2007-11-09 10:05:00,25.03,25.07,25.0,25.01,15000.0,25.03,25.07,25.0,25.01,15000.0
2007-11-09 10:10:00,25.02,25.14,25.0,25.09,34200.0,25.02,25.14,25.0,25.09,34200.0
2007-11-09 10:15:00,25.08,25.12,25.0,25.07,15100.0,25.08,25.12,25.0,25.07,15100.0
2007-11-09 10:20:00,25.07,25.14,25.0,25.04,19900.0,25.07,25.14,25.0,25.04,19900.0
2007-11-09 10:25:00,25.02,25.04,25.0,25.01,16700.0,25.02,25.04,25.0,25.01,16700.0
2007-11-09 10:30:00,25.03,25.08,25.01,25.01,12700.0,25.03,25.08,25.01,25.01,12700.0
2007-11-09 10:35:00,25.03,25.04,25.0,25.03,30700.0,25.03,25.04,25.0,25.03,30700.0
2007-11-09 10:40:00,25.03,25.04,25.0,25.01,42500.0,25.03,25.04,25.0,25.01,42500.0
2007-11-09 10:45:00,25.02,25.04,25.0,25.04,24500.0,25.02,25.04,25.0,25.04,24500.0
2007-11-09 10:50:00,25.03,25.18,25.02,25.12,39100.0,25.03,25.18,25.02,25.12,39100.0
2007-11-09 10:55:00,25.12,25.35,25.12,25.3,43400.0,25.12,25.35,25.12,25.3,43400.0
2007-11-09 11:00:00,25.32,25.35,25.3,25.35,34900.0,25.32,25.35,25.3,25.35,34900.0
2007-11-09 11:05:00,25.34,25.47,25.27,25.31,26500.0,25.34,25.47,25.27,25.31,26500.0
2007-11-09 11:10:00,25.31,25.47,25.27,25.38,19300.0,25.31,25.47,25.27,25.38,19300.0
2007-11-09 11:15:00,25.39,25.45,25.35,25.36,21900.0,25.39,25.45,25.35,25.36,21900.0
2007-11-09 11:20:00,25.38,25.5,25.37,25.46,23500.0,25.38,25.5,25.37,25.46,23500.0
2007-11-09 11:25:00,25.46,25.56,25.4,25.4,23500.0,25.46,25.56,25.4,25.4,23500.0
2007-11-09 11:30:00,25.4,25.59,25.39,25.51,15200.0,25.4,25.59,25.39,25.51,15200.0
2007-11-09 11:35:00,25.52,25.56,25.49,25.54,13000.0,25.52,25.56,25.49,25.54,13000.0
2007-11-09 11:40:00,25.54,25.59,25.53,25.58,14200.0,25.54,25.59,25.53,25.58,14200.0
2007-11-09 11:45:00,25.6,25.72,25.6,25.63,25900.0,25.6,25.72,25.6,25.63,25900.0
2007-11-09 11:50:00,25.63,25.73,25.61,25.65,15500.0,25.63,25.73,25.61,25.65,15500.0
2007-11-09 11:55:00,25.67,25.67,25.58,25.64,12100.0,25.67,25.67,25.58,25.64,12100.0
2007-11-09 12:00:00,25.62,25.67,25.54,25.57,17000.0,25.62,25.67,25.54,25.57,17000.0
2007-11-09 12:05:00,25.56,25.61,25.56,25.6,15200.0,25.56,25.61,25.56,25.6,15200.0
2007-11-09 12:10:00,25.61,25.65,25.57,25.62,27300.0,25.61,25.65,25.57,25.62,27300.0
2007-11-09 12:15:00,25.6,25.6,25.56,25.59,41800.0,25.6,25.6,25.56,25.59,41800.0
2007-11-09 12:20:00,25.6,25.65,25.58,25.64,12600.0,25.6,25.65,25.58,25.64,12600.0
2007-11-09 12:25:00,25.63,25.64,25.56,25.61,13900.0,25.63,25.64,25.56,25.61,13900.0
2007-11-09 12:30:00,25.62,25.66,25.6,25.61,12600.0,25.62,25.66,25.6,25.61,12600.0
2007-11-09 12:35:00,25.63,25.72,25.61,25.64,16400.0,25.63,25.72,25.61,25.64,16400.0
2007-11-09 12:40:00,25.64,25.67,25.56,25.56,13200.0,25.64,25.67,25.56,25.56,13200.0
2007-11-09 12:45:00,25.58,25.6,25.53,25.53,13700.0,25.58,25.6,25.53,25.53,13700.0
2007-11-09 12:50:00,25.54,25.57,25.48,25.53,18800.0,25.54,25.57,25.48,25.53,18800.0
2007-11-09 12:55:00,25.53,25.54,25.5,25.52,8300.0,25.53,25.54,25.5,25.52,8300.0
2007-11-09 13:00:00,25.5,25.54,25.47,25.54,11400.0,25.5,25.54,25.47,25.54,11400.0
2007-11-09 13:05:00,25.54,25.55,25.43,25.44,15300.0,25.54,25.55,25.43,25.44,15300.0
2007-11-09 13:10:00,25.45,25.5,25.42,25.43,15300.0,25.45,25.5,25.42,25.43,15300.0
2007-11-09 13:15:00,25.42,25.53,25.42,25.53,16900.0,25.42,25.53,25.42,25.53,16900.0
2007-11-09 13:20:00,25.54,25.55,25.46,25.53,12500.0,25.54,25.55,25.46,25.53,12500.0
2007-11-09 13:25:00,25.52,25.62,25.52,25.56,11100.0,25.52,25.62,25.52,25.56,11100.0
2007-11-09 13:30:00,25.56,25.6,25.46,25.48,16500.0,25.56,25.6,25.46,25.48,16500.0
2007-11-09 13:35:00,25.47,25.48,25.41,25.44,13100.0,25.47,25.48,25.41,25.44,13100.0
2007-11-09 13:40:00,25.44,25.45,25.41,25.45,10600.0,25.44,25.45,25.41,25.45,10600.0
2007-11-09 13:45:00,25.45,25.49,25.44,25.46,13200.0,25.45,25.49,25.44,25.46,13200.0
2007-11-09 13:50:00,25.47,25.52,25.47,25.5,12300.0,25.47,25.52,25.47,25.5,12300.0
2007-11-09 13:55:00,25.51,25.55,25.48,25.48,23800.0,25.51,25.55,25.48,25.48,23800.0
2007-11-09 14:00:00,25.5,25.65,25.49,25.65,32600.0,25.5,25.65,25.49,25.65,32600.0
2007-11-09 14:05:00,25.65,25.76,25.64,25.75,28200.0,25.65,25.76,25.64,25.75,28200.0
2007-11-09 14:10:00,25.74,25.91,25.74,25.88,34800.0,25.74,25.91,25.74,25.88,34800.0
2007-11-09 14:15:00,25.88,25.96,25.87,25.96,25000.0,25.88,25.96,25.87,25.96,25000.0
2007-11-09 14:20:00,25.96,25.97,25.9,25.96,27300.0,25.96,25.97,25.9,25.96,27300.0
2007-11-09 14:25:00,25.96,26.06,25.94,26.0,37300.0,25.96,26.06,25.94,26.0,37300.0
2007-11-09 14:30:00,26.01,26.05,26.0,26.0,32400.0,26.01,26.05,26.0,26.0,32400.0
2007-11-09 14:35:00,26.01,26.01,25.94,25.99,34000.0,26.01,26.01,25.94,25.99,34000.0
2007-11-09 14:40:00,25.98,26.15,25.98,26.08,36700.0,25.98,26.15,25.98,26.08,36700.0
2007-11-09 14:45:00,26.08,26.25,26.06,26.21,47700.0,26.08,26.25,26.06,26.21,47700.0
2007-11-09 14:50:00,26.21,26.23,26.16,26.16,42700.0,26.21,26.23,26.16,26.16,42700.0
2007-11-09 14:55:00,26.14,26.18,26.11,26.11,20200.0,26.14,26.18,26.11,26.11,20200.0
2007-11-09 15:00:00,26.12,26.18,26.1,26.16,30800.0,26.12,26.18,26.1,26.16,30800.0
2007-11-09 15:05:00,26.16,26.26,26.15,26.21,45000.0,26.16,26.26,26.15,26.21,45000.0
2007-11-09 15:10:00,26.22,26.22,26.14,26.15,19600.0,26.22,26.22,26.14,26.15,19600.0
2007-11-09 15:15:00,26.15,26.16,26.09,26.15,25800.0,26.15,26.16,26.09,26.15,25800.0
2007-11-09 15:20:00,26.16,26.3,26.15,26.29,34900.0,26.16,26.3,26.15,26.29,34900.0
2007-11-09 15:25:00,26.3,26.31,26.25,26.28,36800.0,26.3,26.31,26.25,26.28,36800.0
2007-11-09 15:30:00,26.28,26.28,26.16,26.18,38300.0,26.28,26.28,26.16,26.18,38300.0
2007-11-09 15:35:00,26.18,26.18,25.94,25.96,48100.0,26.18,26.18,25.94,25.96,48100.0
2007-11-09 15:40:00,25.96,25.96,25.76,25.83,54500.0,25.96,25.96,25.76,25.83,54500.0
2007-11-09 15:45:00,25.82,25.87,25.74,25.74,59000.0,25.82,25.87,25.74,25.74,59000.0
2007-11-09 15:50:00,25.74,25.77,25.51,25.61,82500.0,25.74,25.77,25.51,25.61,82500.0
2007-11-09 15:55:00,25.61,25.63,25.42,25.42,98200.0,25.61,25.63,25.42,25.42,98200.0
2007-11-12 09:30:00,25.4,25.42,25.15,25.16,21700.0,25.4,25.42,25.15,25.16,21700.0
2007-11-12 09:35:00,25.19,25.27,25.1,25.14,11700.0,25.19,25.27,25.1,25.14,11700.0
2007-11-12 09:40:00,25.14,25.38,25.1,25.37,27300.0,25.14,25.38,25.1,25.37,27300.0
2007-11-12 09:45:00,25.35,25.54,25.29,25.46,16000.0,25.35,25.54,25.29,25.46,16000.0
2007-11-12 09:50:00,25.51,25.63,25.47,25.56,13400.0,25.51,25.63,25.47,25.56,13400.0
2007-11-12 09:55:00,25.59,25.71,25.46,25.69,17700.0,25.59,25.71,25.46,25.69,17700.0
2007-11-12 10:00:00,25.7,25.7,25.6,25.65,17700.0,25.7,25.7,25.6,25.65,17700.0
2007-11-12 10:05:00,25.65,26.03,25.64,25.81,73700.0,25.65,26.03,25.64,25.81,73700.0
2007-11-12 10:10:00,25.81,26.07,25.81,25.87,44900.0,25.81,26.07,25.81,25.87,44900.0
2007-11-12 10:15:00,25.87,25.95,25.81,25.88,32100.0,25.87,25.95,25.81,25.88,32100.0
2007-11-12 10:20:00,25.87,25.97,25.76,25.85,32400.0,25.87,25.97,25.76,25.85,32400.0
2007-11-12 10:25:00,25.86,25.98,25.8,25.97,17900.0,25.86,25.98,25.8,25.97,17900.0
2007-11-12 10:30:00,25.97,26.1,25.96,26.0,38000.0,25.97,26.1,25.96,26.0,38000.0
2007-11-12 10:35:00,26.02,26.12,25.96,26.04,31500.0,26.02,26.12,25.96,26.04,31500.0
2007-11-12 10:40:00,26.02,26.25,26.02,26.2,43500.0,26.02,26.25,26.02,26.2,43500.0
2007-11-12 10:45:00,26.16,26.29,26.08,26.22,24400.0,26.16,26.29,26.08,26.22,24400.0
2007-11-12 10:50:00,26.22,26.3,26.18,26.22,30600.0,26.22,26.3,26.18,26.22,30600.0
2007-11-12 10:55:00,26.22,26.36,26.22,26.35,31400.0,26.22,26.36,26.22,26.35,31400.0
2007-11-12 11:00:00,26.35,26.53,26.28,26.41,39500.0,26.35,26.53,26.28,26.41,39500.0
2007-11-12 11:05:00,26.42,26.63,26.41,26.58,46800.0,26.42,26.63,26.41,26.58,46800.0
2007-11-12 11:10:00,26.55,26.75,26.55,26.73,42400.0,26.55,26.75,26.55,26.73,42400.0
2007-11-12 11:15:00,26.7,26.7,26.54,26.58,19700.0,26.7,26.7,26.54,26.58,19700.0
2007-11-12 11:20:00,26.59,26.69,26.57,26.65,30200.0,26.59,26.69,26.57,26.65,30200.0
2007-11-12 11:25:00,26.66,26.81,26.66,26.79,27500.0,26.66,26.81,26.66,26.79,27500.0
2007-11-12 11:30:00,26.8,26.94,26.76,26.94,47200.0,26.8,26.94,26.76,26.94,47200.0
2007-11-12 11:35:00,26.95,26.99,26.81,26.94,34200.0,26.95,26.99,26.81,26.94,34200.0
2007-11-12 11:40:00,26.94,26.95,26.78,26.91,105400.0,26.94,26.95,26.78,26.91,105400.0
2007-11-12 11:45:00,26.92,26.95,26.8,26.8,22300.0,26.92,26.95,26.8,26.8,22300.0
2007-11-12 11:50:00,26.81,26.83,26.77,26.8,24500.0,26.81,26.83,26.77,26.8,24500.0
2007-11-12 11:55:00,26.79,26.8,26.67,26.72,18000.0,26.79,26.8,26.67,26.72,18000.0
2007-11-12 12:00:00,26.71,26.78,26.69,26.73,20000.0,26.71,26.78,26.69,26.73,20000.0
2007-11-12 12:05:00,26.77,26.8,26.72,26.77,16000.0,26.77,26.8,26.72,26.77,16000.0
2007-11-12 12:10:00,26.78,26.8,26.72,26.8,20200.0,26.78,26.8,26.72,26.8,20200.0
2007-11-12 12:15:00,26.8,26.94,26.78,26.91,56200.0,26.8,26.94,26.78,26.91,56200.0
2007-11-12 12:20:00,26.92,26.99,26.9,26.92,25500.0,26.92,26.99,26.9,26.92,25500.0
2007-11-12 12:25:00,26.92,26.96,26.9,26.93,26200.0,26.92,26.96,26.9,26.93,26200.0
2007-11-12 12:30:00,26.94,26.99,26.9,26.96,36500.0,26.94,26.99,26.9,26.96,36500.0
2007-11-12 12:35:00,26.95,26.99,26.91,26.91,44600.0,26.95,26.99,26.91,26.91,44600.0
2007-11-12 12:40:00,26.93,26.93,26.86,26.86,107400.0,26.93,26.93,26.86,26.86,107400.0
2007-11-12 12:45:00,26.86,26.86,26.66,26.68,17000.0,26.86,26.86,26.66,26.68,17000.0
2007-11-12 12:50:00,26.67,26.69,26.56,26.69,23400.0,26.67,26.69,26.56,26.69,23400.0
2007-11-12 12:55:00,26.71,26.72,26.65,26.68,9300.0,26.71,26.72,26.65,26.68,9300.0
2007-11-12 13:00:00,26.68,26.76,26.67,26.71,18800.0,26.68,26.76,26.67,26.71,18800.0
2007-11-12 13:05:00,26.71,26.74,26.63,26.65,11300.0,26.71,26.74,26.63,26.65,11300.0
2007-11-12 13:10:00,26.65,26.76,26.63,26.74,9700.0,26.65,26.76,26.63,26.74,9700.0
2007-11-12 13:15:00,26.72,26.74,26.65,26.68,16800.0,26.72,26.74,26.65,26.68,16800.0
2007-11-12 13:20:00,26.65,26.65,26.58,26.61,10100.0,26.65,26.65,26.58,26.61,10100.0
2007-11-12 13:25:00,26.6,26.65,26.58,26.64,8000.0,26.6,26.65,26.58,26.64,8000.0
2007-11-12 13:30:00,26.63,26.69,26.51,26.69,18500.0,26.63,26.69,26.51,26.69,18500.0
2007-11-12 13:35:00,26.68,26.69,26.5,26.51,19700.0,26.68,26.69,26.5,26.51,19700.0
2007-11-12 13:40:00,26.51,26.55,26.4,26.44,17300.0,26.51,26.55,26.4,26.44,17300.0
2007-11-12 13:45:00,26.46,26.5,26.42,26.46,8900.0,26.46,26.5,26.42,26.46,8900.0
2007-11-12 13:50:00,26.47,26.5,26.41,26.47,31200.0,26.47,26.5,26.41,26.47,31200.0
2007-11-12 13:55:00,26.48,26.48,26.45,26.47,26400.0,26.48,26.48,26.45,26.47,26400.0
2007-11-12 14:00:00,26.46,26.57,26.45,26.56,30200.0,26.46,26.57,26.45,26.56,30200.0
2007-11-12 14:05:00,26.57,26.58,26.48,26.54,23400.0,26.57,26.58,26.48,26.54,23400.0
2007-11-12 14:10:00,26.55,26.58,26.46,26.47,14900.0,26.55,26.58,26.46,26.47,14900.0
2007-11-12 14:15:00,26.48,26.63,26.48,26.57,28400.0,26.48,26.63,26.48,26.57,28400.0
2007-11-12 14:20:00,26.6,26.64,26.49,26.5,26600.0,26.6,26.64,26.49,26.5,26600.0
2007-11-12 14:25:00,26.51,26.62,26.44,26.59,19300.0,26.51,26.62,26.44,26.59,19300.0
2007-11-12 14:30:00,26.58,26.64,26.54,26.59,9900.0,26.58,26.64,26.54,26.59,9900.0
2007-11-12 14:35:00,26.59,26.65,26.58,26.61,17000.0,26.59,26.65,26.58,26.61,17000.0
2007-11-12 14:40:00,26.62,26.75,26.62,26.68,28800.0,26.62,26.75,26.62,26.68,28800.0
2007-11-12 14:45:00,26.68,26.72,26.63,26.63,17700.0,26.68,26.72,26.63,26.63,17700.0
2007-11-12 14:50:00,26.63,26.66,26.57,26.63,18900.0,26.63,26.66,26.57,26.63,18900.0
2007-11-12 14:55:00,26.63,26.67,26.6,26.65,13800.0,26.63,26.67,26.6,26.65,13800.0
2007-11-12 15:00:00,26.65,26.65,26.49,26.59,25400.0,26.65,26.65,26.49,26.59,25400.0
2007-11-12 15:05:00,26.59,26.59,26.44,26.55,20900.0,26.59,26.59,26.44,26.55,20900.0
2007-11-12 15:10:00,26.54,26.6,26.51,26.54,16800.0,26.54,26.6,26.51,26.54,16800.0
2007-11-12 15:15:00,26.54,26.54,26.48,26.5,29800.0,26.54,26.54,26.48,26.5,29800.0
2007-11-12 15:20:00,26.51,26.56,26.45,26.47,35000.0,26.51,26.56,26.45,26.47,35000.0
2007-11-12 15:25:00,26.47,26.52,26.41,26.44,47700.0,26.47,26.52,26.41,26.44,47700.0
2007-11-12 15:30:00,26.45,26.53,26.39,26.48,38100.0,26.45,26.53,26.39,26.48,38100.0
2007-11-12 15:35:00,26.48,26.55,26.46,26.5,43300.0,26.48,26.55,26.46,26.5,43300.0
2007-11-12 15:40:00,26.49,26.49,26.32,26.36,70900.0,26.49,26.49,26.32,26.36,70900.0
2007-11-12 15:45:00,26.36,26.37,26.15,26.15,58800.0,26.36,26.37,26.15,26.15,58800.0
2007-11-12 15:50:00,26.16,26.24,26.12,26.15,78900.0,26.16,26.24,26.12,26.15,78900.0
2007-11-12 15:55:00,26.15,26.27,26.06,26.06,172600.0,26.15,26.27,26.06,26.06,172600.0
2007-11-13 09:30:00,26.13,26.26,26.0,26.02,44400.0,26.13,26.26,26.0,26.02,44400.0
2007-11-13 09:35:00,26.04,26.07,25.97,26.04,33500.0,26.04,26.07,25.97,26.04,33500.0
2007-11-13 09:40:00,26.06,26.26,26.05,26.07,40900.0,26.06,26.26,26.05,26.07,40900.0
2007-11-13 09:45:00,26.07,26.22,26.07,26.11,16800.0,26.07,26.22,26.07,26.11,16800.0
2007-11-13 09:50:00,26.09,26.2,26.0,26.04,34100.0,26.09,26.2,26.0,26.04,34100.0
2007-11-13 09:55:00,26.04,26.07,26.0,26.05,13900.0,26.04,26.07,26.0,26.05,13900.0
2007-11-13 10:00:00,26.07,26.07,25.98,25.98,21000.0,26.07,26.07,25.98,25.98,21000.0
2007-11-13 10:05:00,25.96,26.02,25.87,25.89,14100.0,25.96,26.02,25.87,25.89,14100.0
2007-11-13 10:10:00,25.9,25.97,25.84,25.86,12400.0,25.9,25.97,25.84,25.86,12400.0
2007-11-13 10:15:00,25.88,25.88,25.72,25.79,18700.0,25.88,25.88,25.72,25.79,18700.0
2007-11-13 10:20:00,25.79,25.98,25.76,25.98,14500.0,25.79,25.98,25.76,25.98,14500.0
2007-11-13 10:25:00,25.99,26.07,25.9,26.02,37700.0,25.99,26.07,25.9,26.02,37700.0
2007-11-13 10:30:00,26.03,26.07,25.95,25.95,13200.0,26.03,26.07,25.95,25.95,13200.0
2007-11-13 10:35:00,25.89,26.05,25.86,25.98,21300.0,25.89,26.05,25.86,25.98,21300.0
2007-11-13 10:40:00,25.98,26.0,25.92,25.93,10500.0,25.98,26.0,25.92,25.93,10500.0
2007-11-13 10:45:00,25.93,25.93,25.85,25.86,66100.0,25.93,25.93,25.85,25.86,66100.0
2007-11-13 10:50:00,25.85,25.9,25.8,25.88,19900.0,25.85,25.9,25.8,25.88,19900.0
2007-11-13 10:55:00,25.9,25.9,25.73,25.85,13000.0,25.9,25.9,25.73,25.85,13000.0
2007-11-13 11:00:00,25.86,25.9,25.74,25.79,23000.0,25.86,25.9,25.74,25.79,23000.0
2007-11-13 11:05:00,25.78,25.85,25.74,25.75,34600.0,25.78,25.85,25.74,25.75,34600.0
2007-11-13 11:10:00,25.72,25.72,25.57,25.68,22300.0,25.72,25.72,25.57,25.68,22300.0
2007-11-13 11:15:00,25.68,25.73,25.64,25.68,18200.0,25.68,25.73,25.64,25.68,18200.0
2007-11-13 11:20:00,25.7,25.7,25.6,25.65,25000.0,25.7,25.7,25.6,25.65,25000.0
2007-11-13 11:25:00,25.62,25.74,25.6,25.69,84000.0,25.62,25.74,25.6,25.69,84000.0
2007-11-13 11:30:00,25.68,25.73,25.68,25.71,11800.0,25.68,25.73,25.68,25.71,11800.0
2007-11-13 11:35:00,25.72,25.76,25.68,25.73,9600.0,25.72,25.76,25.68,25.73,9600.0
2007-11-13 11:40:00,25.72,25.73,25.66,25.67,11900.0,25.72,25.73,25.66,25.67,11900.0
2007-11-13 11:45:00,25.67,25.68,25.65,25.65,73600.0,25.67,25.68,25.65,25.65,73600.0
2007-11-13 11:50:00,25.65,25.66,25.63,25.63,15500.0,25.65,25.66,25.63,25.63,15500.0
2007-11-13 11:55:00,25.63,25.68,25.6,25.6,14300.0,25.63,25.68,25.6,25.6,14300.0
2007-11-13 12:00:00,25.6,25.72,25.6,25.68,26600.0,25.6,25.72,25.6,25.68,26600.0
2007-11-13 12:05:00,25.67,25.71,25.66,25.71,7400.0,25.67,25.71,25.66,25.71,7400.0
2007-11-13 12:10:00,25.7,25.73,25.66,25.67,26200.0,25.7,25.73,25.66,25.67,26200.0
2007-11-13 12:15:00,25.68,25.7,25.62,25.63,15400.0,25.68,25.7,25.62,25.63,15400.0
2007-11-13 12:20:00,25.65,25.66,25.62,25.64,13300.0,25.65,25.66,25.62,25.64,13300.0
2007-11-13 12:25:00,25.64,25.65,25.59,25.63,20700.0,25.64,25.65,25.59,25.63,20700.0
2007-11-13 12:30:00,25.64,25.66,25.61,25.61,84400.0,25.64,25.66,25.61,25.61,84400.0
2007-11-13 12:35:00,25.63,25.63,25.53,25.53,10600.0,25.63,25.63,25.53,25.53,10600.0
2007-11-13 12:40:00,25.54,25.54,25.5,25.51,16600.0,25.54,25.54,25.5,25.51,16600.0
2007-11-13 12:45:00,25.51,25.53,25.47,25.52,13600.0,25.51,25.53,25.47,25.52,13600.0
2007-11-13 12:50:00,25.51,25.54,25.5,25.5,7300.0,25.51,25.54,25.5,25.5,7300.0
2007-11-13 12:55:00,25.51,25.52,25.4,25.47,16300.0,25.51,25.52,25.4,25.47,16300.0
2007-11-13 13:00:00,25.47,25.61,25.46,25.56,13100.0,25.47,25.61,25.46,25.56,13100.0
2007-11-13 13:05:00,25.55,25.64,25.52,25.64,10800.0,25.55,25.64,25.52,25.64,10800.0
2007-11-13 13:10:00,25.63,25.67,25.6,25.65,10400.0,25.63,25.67,25.6,25.65,10400.0
2007-11-13 13:15:00,25.61,25.65,25.6,25.62,9900.0,25.61,25.65,25.6,25.62,9900.0
2007-11-13 13:20:00,25.64,25.71,25.6,25.65,13500.0,25.64,25.71,25.6,25.65,13500.0
2007-11-13 13:25:00,25.68,25.69,25.62,25.67,9300.0,25.68,25.69,25.62,25.67,9300.0
2007-11-13 13:30:00,25.67,25.71,25.65,25.69,8900.0,25.67,25.71,25.65,25.69,8900.0
2007-11-13 13:35:00,25.69,25.69,25.62,25.67,20800.0,25.69,25.69,25.62,25.67,20800.0
2007-11-13 13:40:00,25.66,25.7,25.65,25.66,17400.0,25.66,25.7,25.65,25.66,17400.0
2007-11-13 13:45:00,25.67,25.72,25.66,25.71,25000.0,25.67,25.72,25.66,25.71,25000.0
2007-11-13 13:50:00,25.72,25.79,25.71,25.76,35800.0,25.72,25.79,25.71,25.76,35800.0
2007-11-13 13:55:00,25.75,25.76,25.7,25.71,20900.0,25.75,25.76,25.7,25.71,20900.0
2007-11-13 14:00:00,25.71,25.72,25.68,25.72,17400.0,25.71,25.72,25.68,25.72,17400.0
2007-11-13 14:05:00,25.71,25.73,25.63,25.71,26000.0,25.71,25.73,25.63,25.71,26000.0
2007-11-13 14:10:00,25.7,25.78,25.69,25.76,19900.0,25.7,25.78,25.69,25.76,19900.0
2007-11-13 14:15:00,25.75,25.78,25.69,25.7,16000.0,25.75,25.78,25.69,25.7,16000.0
2007-11-13 14:20:00,25.7,25.72,25.66,25.7,17000.0,25.7,25.72,25.66,25.7,17000.0
2007-11-13 14:25:00,25.7,25.74,25.67,25.7,28200.0,25.7,25.74,25.67,25.7,28200.0
2007-11-13 14:30:00,25.7,25.76,25.7,25.75,23000.0,25.7,25.76,25.7,25.75,23000.0
2007-11-13 14:35:00,25.75,25.76,25.73,25.74,33600.0,25.75,25.76,25.73,25.74,33600.0
2007-11-13 14:40:00,25.76,25.76,25.71,25.72,22800.0,25.76,25.76,25.71,25.72,22800.0
2007-11-13 14:45:00,25.71,25.9,25.71,25.9,38100.0,25.71,25.9,25.71,25.9,38100.0
2007-11-13 14:50:00,25.89,25.89,25.78,25.81,19600.0,25.89,25.89,25.78,25.81,19600.0
2007-11-13 14:55:00,25.82,25.84,25.78,25.79,24800.0,25.82,25.84,25.78,25.79,24800.0
2007-11-13 15:00:00,25.79,26.06,25.79,26.06,55200.0,25.79,26.06,25.79,26.06,55200.0
2007-11-13 15:05:00,26.05,26.13,25.99,26.0,30300.0,26.05,26.13,25.99,26.0,30300.0
2007-11-13 15:10:00,26.0,26.02,25.95,25.99,20800.0,26.0,26.02,25.95,25.99,20800.0
2007-11-13 15:15:00,25.99,26.12,25.97,26.1,43200.0,25.99,26.12,25.97,26.1,43200.0
2007-11-13 15:20:00,26.1,26.15,26.08,26.14,22800.0,26.1,26.15,26.08,26.14,22800.0
2007-11-13 15:25:00,26.14,26.19,26.09,26.19,44400.0,26.14,26.19,26.09,26.19,44400.0
2007-11-13 15:30:00,26.18,26.23,26.17,26.2,49700.0,26.18,26.23,26.17,26.2,49700.0
2007-11-13 15:35:00,26.2,26.21,26.16,26.18,32800.0,26.2,26.21,26.16,26.18,32800.0
2007-11-13 15:40:00,26.18,26.34,26.18,26.25,34400.0,26.18,26.34,26.18,26.25,34400.0
2007-11-13 15:45:00,26.24,26.25,26.17,26.19,42300.0,26.24,26.25,26.17,26.19,42300.0
2007-11-13 15:50:00,26.18,26.25,26.18,26.24,65300.0,26.18,26.25,26.18,26.24,65300.0
2007-11-13 15:55:00,26.24,26.25,26.16,26.2,70400.0,26.24,26.25,26.16,26.2,70400.0
2007-11-14 09:30:00,26.08,26.21,25.69,26.12,45600.0,26.08,26.21,25.69,26.12,45600.0
2007-11-14 09:35:00,26.12,26.12,25.8,25.84,26600.0,26.12,26.12,25.8,25.84,26600.0
2007-11-14 09:40:00,25.89,25.93,25.76,25.86,71000.0,25.89,25.93,25.76,25.86,71000.0
2007-11-14 09:45:00,25.84,25.86,25.72,25.75,25000.0,25.84,25.86,25.72,25.75,25000.0
2007-11-14 09:50:00,25.75,25.9,25.61,25.9,40700.0,25.75,25.9,25.61,25.9,40700.0
2007-11-14 09:55:00,25.89,25.9,25.79,25.88,57700.0,25.89,25.9,25.79,25.88,57700.0
2007-11-14 10:00:00,25.89,25.92,25.82,25.89,36000.0,25.89,25.92,25.82,25.89,36000.0
2007-11-14 10:05:00,25.89,26.11,25.89,26.11,30200.0,25.89,26.11,25.89,26.11,30200.0
2007-11-14 10:10:00,26.09,26.23,25.99,26.21,26600.0,26.09,26.23,25.99,26.21,26600.0
2007-11-14 10:15:00,26.23,26.27,26.14,26.24,11400.0,26.23,26.27,26.14,26.24,11400.0
2007-11-14 10:20:00,26.2,26.23,26.16,26.19,17000.0,26.2,26.23,26.16,26.19,17000.0
2007-11-14 10:25:00,26.18,26.19,26.06,26.15,13100.0,26.18,26.19,26.06,26.15,13100.0
2007-11-14 10:30:00,26.13,26.21,26.08,26.18,14200.0,26.13,26.21,26.08,26.18,14200.0
2007-11-14 10:35:00,26.2,26.23,26.11,26.22,17000.0,26.2,26.23,26.11,26.22,17000.0
2007-11-14 10:40:00,26.21,26.23,26.1,26.11,15500.0,26.21,26.23,26.1,26.11,15500.0
2007-11-14 10:45:00,26.1,26.2,26.08,26.14,17500.0,26.1,26.2,26.08,26.14,17500.0
2007-11-14 10:50:00,26.13,26.15,26.08,26.14,12700.0,26.13,26.15,26.08,26.14,12700.0
2007-11-14 10:55:00,26.15,26.16,26.1,26.11,11900.0,26.15,26.16,26.1,26.11,11900.0
2007-11-14 11:00:00,26.11,26.19,26.09,26.15,27400.0,26.11,26.19,26.09,26.15,27400.0
2007-11-14 11:05:00,26.15,26.16,26.0,26.04,21000.0,26.15,26.16,26.0,26.04,21000.0
2007-11-14 11:10:00,26.05,26.07,25.88,26.02,18000.0,26.05,26.07,25.88,26.02,18000.0
2007-11-14 11:15:00,25.97,26.14,25.92,26.11,15600.0,25.97,26.14,25.92,26.11,15600.0
2007-11-14 11:20:00,26.11,26.16,26.11,26.15,14700.0,26.11,26.16,26.11,26.15,14700.0
2007-11-14 11:25:00,26.15,26.26,26.15,26.24,14500.0,26.15,26.26,26.15,26.24,14500.0
2007-11-14 11:30:00,26.25,26.34,26.23,26.32,10400.0,26.25,26.34,26.23,26.32,10400.0
2007-11-14 11:35:00,26.31,26.36,26.3,26.36,13600.0,26.31,26.36,26.3,26.36,13600.0
2007-11-14 11:40:00,26.35,26.35,26.31,26.35,4600.0,26.35,26.35,26.31,26.35,4600.0
2007-11-14 11:45:00,26.33,26.46,26.33,26.4,12700.0,26.33,26.46,26.33,26.4,12700.0
2007-11-14 11:50:00,26.4,26.5,26.39,26.47,12000.0,26.4,26.5,26.39,26.47,12000.0
2007-11-14 11:55:00,26.48,26.53,26.41,26.52,10900.0,26.48,26.53,26.41,26.52,10900.0
2007-11-14 12:00:00,26.51,26.53,26.49,26.5,9400.0,26.51,26.53,26.49,26.5,9400.0
2007-11-14 12:05:00,26.49,26.5,26.43,26.46,6100.0,26.49,26.5,26.43,26.46,6100.0
2007-11-14 12:10:00,26.46,26.54,26.46,26.52,8700.0,26.46,26.54,26.46,26.52,8700.0
2007-11-14 12:15:00,26.51,26.53,26.41,26.42,5700.0,26.51,26.53,26.41,26.42,5700.0
2007-11-14 12:20:00,26.43,26.52,26.43,26.47,4600.0,26.43,26.52,26.43,26.47,4600.0
2007-11-14 12:25:00,26.46,26.53,26.43,26.53,12300.0,26.46,26.53,26.43,26.53,12300.0
2007-11-14 12:30:00,26.52,26.52,26.44,26.46,4400.0,26.52,26.52,26.44,26.46,4400.0
2007-11-14 12:35:00,26.46,26.51,26.43,26.51,3400.0,26.46,26.51,26.43,26.51,3400.0
2007-11-14 12:40:00,26.51,26.53,26.46,26.46,5000.0,26.51,26.53,26.46,26.46,5000.0
2007-11-14 12:45:00,26.46,26.46,26.36,26.45,7100.0,26.46,26.46,26.36,26.45,7100.0
2007-11-14 12:50:00,26.43,26.47,26.4,26.44,4300.0,26.43,26.47,26.4,26.44,4300.0
2007-11-14 12:55:00,26.46,26.52,26.36,26.36,8000.0,26.46,26.52,26.36,26.36,8000.0
2007-11-14 13:00:00,26.38,26.41,26.33,26.34,4900.0,26.38,26.41,26.33,26.34,4900.0
2007-11-14 13:05:00,26.34,26.39,26.32,26.32,7100.0,26.34,26.39,26.32,26.32,7100.0
2007-11-14 13:10:00,26.34,26.41,26.31,26.37,5700.0,26.34,26.41,26.31,26.37,5700.0
2007-11-14 13:15:00,26.37,26.48,26.36,26.47,16200.0,26.37,26.48,26.36,26.47,16200.0
2007-11-14 13:20:00,26.44,26.48,26.33,26.39,22200.0,26.44,26.48,26.33,26.39,22200.0
2007-11-14 13:25:00,26.41,26.51,26.4,26.5,13500.0,26.41,26.51,26.4,26.5,13500.0
2007-11-14 13:30:00,26.49,26.49,26.44,26.46,8700.0,26.49,26.49,26.44,26.46,8700.0
2007-11-14 13:35:00,26.45,26.51,26.43,26.46,10800.0,26.45,26.51,26.43,26.46,10800.0
2007-11-14 13:40:00,26.48,26.5,26.46,26.49,7300.0,26.48,26.5,26.46,26.49,7300.0
2007-11-14 13:45:00,26.49,26.53,26.44,26.53,16600.0,26.49,26.53,26.44,26.53,16600.0
2007-11-14 13:50:00,26.53,26.53,26.4,26.44,15800.0,26.53,26.53,26.4,26.44,15800.0
2007-11-14 13:55:00,26.45,26.54,26.42,26.47,22000.0,26.45,26.54,26.42,26.47,22000.0
2007-11-14 14:00:00,26.47,26.54,26.44,26.5,19500.0,26.47,26.54,26.44,26.5,19500.0
2007-11-14 14:05:00,26.49,26.53,26.48,26.52,13500.0,26.49,26.53,26.48,26.52,13500.0
2007-11-14 14:10:00,26.52,26.57,26.45,26.56,19400.0,26.52,26.57,26.45,26.56,19400.0
2007-11-14 14:15:00,26.57,26.63,26.53,26.55,14000.0,26.57,26.63,26.53,26.55,14000.0
2007-11-14 14:20:00,26.56,26.62,26.55,26.56,7300.0,26.56,26.62,26.55,26.56,7300.0
2007-11-14 14:25:00,26.54,26.66,26.54,26.57,10200.0,26.54,26.66,26.54,26.57,10200.0
2007-11-14 14:30:00,26.59,26.64,26.54,26.57,14600.0,26.59,26.64,26.54,26.57,14600.0
2007-11-14 14:35:00,26.57,26.59,26.51,26.52,10300.0,26.57,26.59,26.51,26.52,10300.0
2007-11-14 14:40:00,26.53,26.57,26.48,26.51,9100.0,26.53,26.57,26.48,26.51,9100.0
2007-11-14 14:45:00,26.52,26.53,26.4,26.48,11900.0,26.52,26.53,26.4,26.48,11900.0
2007-11-14 14:50:00,26.5,26.57,26.5,26.53,5600.0,26.5,26.57,26.5,26.53,5600.0
2007-11-14 14:55:00,26.53,26.55,26.44,26.45,9900.0,26.53,26.55,26.44,26.45,9900.0
2007-11-14 15:00:00,26.44,26.52,26.38,26.41,17100.0,26.44,26.52,26.38,26.41,17100.0
2007-11-14 15:05:00,26.42,26.51,26.39,26.5,9200.0,26.42,26.51,26.39,26.5,9200.0
2007-11-14 15:10:00,26.49,26.63,26.49,26.57,18500.0,26.49,26.63,26.49,26.57,18500.0
2007-11-14 15:15:00,26.54,26.54,26.43,26.44,19700.0,26.54,26.54,26.43,26.44,19700.0
2007-11-14 15:20:00,26.44,26.46,26.4,26.46,20700.0,26.44,26.46,26.4,26.46,20700.0
2007-11-14 15:25:00,26.46,26.46,26.31,26.33,29900.0,26.46,26.46,26.31,26.33,29900.0
2007-11-14 15:30:00,26.33,26.41,26.24,26.27,34900.0,26.33,26.41,26.24,26.27,34900.0
2007-11-14 15:35:00,26.27,26.27,26.17,26.27,43300.0,26.27,26.27,26.17,26.27,43300.0
2007-11-14 15:40:00,26.27,26.37,26.22,26.36,60900.0,26.27,26.37,26.22,26.36,60900.0
2007-11-14 15:45:00,26.36,26.51,26.32,26.32,114500.0,26.36,26.51,26.32,26.32,114500.0
2007-11-14 15:50:00,26.31,26.31,26.07,26.13,83100.0,26.31,26.31,26.07,26.13,83100.0
2007-11-14 15:55:00,26.13,26.14,25.96,25.96,115300.0,26.13,26.14,25.96,25.96,115300.0
2007-11-15 09:30:00,26.0,26.38,25.96,26.24,24100.0,26.0,26.38,25.96,26.24,24100.0
2007-11-15 09:35:00,26.21,26.27,25.72,25.8,47000.0,26.21,26.27,25.72,25.8,47000.0
2007-11-15 09:40:00,25.8,26.12,25.78,26.09,43400.0,25.8,26.12,25.78,26.09,43400.0
2007-11-15 09:45:00,26.09,26.13,26.01,26.07,23900.0,26.09,26.13,26.01,26.07,23900.0
2007-11-15 09:50:00,26.07,26.2,25.98,26.13,15300.0,26.07,26.2,25.98,26.13,15300.0
2007-11-15 09:55:00,26.11,26.22,26.11,26.17,51700.0,26.11,26.22,26.11,26.17,51700.0
2007-11-15 10:00:00,26.17,26.3,26.15,26.29,28600.0,26.17,26.3,26.15,26.29,28600.0
2007-11-15 10:05:00,26.29,26.49,26.19,26.49,37400.0,26.29,26.49,26.19,26.49,37400.0
2007-11-15 10:10:00,26.47,26.59,26.47,26.54,73600.0,26.47,26.59,26.47,26.54,73600.0
2007-11-15 10:15:00,26.54,26.6,26.48,26.6,27700.0,26.54,26.6,26.48,26.6,27700.0
2007-11-15 10:20:00,26.61,26.66,26.54,26.62,14300.0,26.61,26.66,26.54,26.62,14300.0
2007-11-15 10:25:00,26.63,26.8,26.63,26.78,14300.0,26.63,26.8,26.63,26.78,14300.0
2007-11-15 10:30:00,26.8,26.86,26.63,26.85,32100.0,26.8,26.86,26.63,26.85,32100.0
2007-11-15 10:35:00,26.85,26.96,26.83,26.96,30200.0,26.85,26.96,26.83,26.96,30200.0
2007-11-15 10:40:00,26.96,27.08,26.92,27.0,41700.0,26.96,27.08,26.92,27.0,41700.0
2007-11-15 10:45:00,26.99,27.15,26.9,26.93,80000.0,26.99,27.15,26.9,26.93,80000.0
2007-11-15 10:50:00,26.95,26.95,26.75,26.82,31300.0,26.95,26.95,26.75,26.82,31300.0
2007-11-15 10:55:00,26.8,26.8,26.64,26.66,30100.0,26.8,26.8,26.64,26.66,30100.0
2007-11-15 11:00:00,26.75,26.8,26.63,26.63,43100.0,26.75,26.8,26.63,26.63,43100.0
2007-11-15 11:05:00,26.64,26.67,26.51,26.55,25600.0,26.64,26.67,26.51,26.55,25600.0
2007-11-15 11:10:00,26.58,26.6,26.43,26.45,21500.0,26.58,26.6,26.43,26.45,21500.0
2007-11-15 11:15:00,26.44,26.44,26.2,26.23,31700.0,26.44,26.44,26.2,26.23,31700.0
2007-11-15 11:20:00,26.24,26.26,26.08,26.16,26000.0,26.24,26.26,26.08,26.16,26000.0
2007-11-15 11:25:00,26.15,26.22,26.1,26.19,13300.0,26.15,26.22,26.1,26.19,13300.0
2007-11-15 11:30:00,26.19,26.2,26.17,26.19,28900.0,26.19,26.2,26.17,26.19,28900.0
2007-11-15 11:35:00,26.19,26.33,26.19,26.32,60700.0,26.19,26.33,26.19,26.32,60700.0
2007-11-15 11:40:00,26.3,26.34,26.27,26.32,40700.0,26.3,26.34,26.27,26.32,40700.0
2007-11-15 11:45:00,26.32,26.36,26.25,26.31,87700.0,26.32,26.36,26.25,26.31,87700.0
2007-11-15 11:50:00,26.31,26.33,26.26,26.26,18400.0,26.31,26.33,26.26,26.26,18400.0
2007-11-15 11:55:00,26.25,26.35,26.25,26.33,21600.0,26.25,26.35,26.25,26.33,21600.0
2007-11-15 12:00:00,26.33,26.4,26.27,26.3,14000.0,26.33,26.4,26.27,26.3,14000.0
2007-11-15 12:05:00,26.27,26.29,26.23,26.23,12300.0,26.27,26.29,26.23,26.23,12300.0
2007-11-15 12:10:00,26.24,26.24,26.18,26.18,9700.0,26.24,26.24,26.18,26.18,9700.0
2007-11-15 12:15:00,26.19,26.3,26.14,26.15,19600.0,26.19,26.3,26.14,26.15,19600.0
2007-11-15 12:20:00,26.13,26.2,26.13,26.19,14100.0,26.13,26.2,26.13,26.19,14100.0
2007-11-15 12:25:00,26.2,26.2,26.13,26.14,12300.0,26.2,26.2,26.13,26.14,12300.0
2007-11-15 12:30:00,26.13,26.16,26.09,26.15,10100.0,26.13,26.16,26.09,26.15,10100.0
2007-11-15 12:35:00,26.15,26.19,26.15,26.16,8300.0,26.15,26.19,26.15,26.16,8300.0
2007-11-15 12:40:00,26.17,26.18,26.08,26.09,10300.0,26.17,26.18,26.08,26.09,10300.0
2007-11-15 12:45:00,26.11,26.15,26.04,26.12,16700.0,26.11,26.15,26.04,26.12,16700.0
2007-11-15 12:50:00,26.12,26.2,26.04,26.08,38200.0,26.12,26.2,26.04,26.08,38200.0
2007-11-15 12:55:00,26.09,26.13,26.06,26.13,16900.0,26.09,26.13,26.06,26.13,16900.0
2007-11-15 13:00:00,26.13,26.2,26.12,26.2,14200.0,26.13,26.2,26.12,26.2,14200.0
2007-11-15 13:05:00,26.19,26.21,26.17,26.19,12100.0,26.19,26.21,26.17,26.19,12100.0
2007-11-15 13:10:00,26.18,26.23,26.16,26.22,6500.0,26.18,26.23,26.16,26.22,6500.0
2007-11-15 13:15:00,26.23,26.23,26.19,26.19,10500.0,26.23,26.23,26.19,26.19,10500.0
2007-11-15 13:20:00,26.21,26.21,26.12,26.18,14400.0,26.21,26.21,26.12,26.18,14400.0
2007-11-15 13:25:00,26.19,26.31,26.18,26.3,13100.0,26.19,26.31,26.18,26.3,13100.0
2007-11-15 13:30:00,26.3,26.4,26.3,26.38,15300.0,26.3,26.4,26.3,26.38,15300.0
2007-11-15 13:35:00,26.38,26.43,26.32,26.37,19600.0,26.38,26.43,26.32,26.37,19600.0
2007-11-15 13:40:00,26.37,26.38,26.31,26.38,8000.0,26.37,26.38,26.31,26.38,8000.0
2007-11-15 13:45:00,26.37,26.41,26.35,26.41,16500.0,26.37,26.41,26.35,26.41,16500.0
2007-11-15 13:50:00,26.42,26.44,26.38,26.4,13600.0,26.42,26.44,26.38,26.4,13600.0
2007-11-15 13:55:00,26.4,26.5,26.4,26.47,29900.0,26.4,26.5,26.4,26.47,29900.0
2007-11-15 14:00:00,26.47,26.51,26.45,26.48,63300.0,26.47,26.51,26.45,26.48,63300.0
2007-11-15 14:05:00,26.48,26.5,26.41,26.48,31800.0,26.48,26.5,26.41,26.48,31800.0
2007-11-15 14:10:00,26.48,26.5,26.44,26.5,21100.0,26.48,26.5,26.44,26.5,21100.0
2007-11-15 14:15:00,26.49,26.5,26.45,26.47,7800.0,26.49,26.5,26.45,26.47,7800.0
2007-11-15 14:20:00,26.47,26.5,26.42,26.48,10900.0,26.47,26.5,26.42,26.48,10900.0
2007-11-15 14:25:00,26.48,26.56,26.46,26.51,38500.0,26.48,26.56,26.46,26.51,38500.0
2007-11-15 14:30:00,26.5,26.54,26.5,26.54,18400.0,26.5,26.54,26.5,26.54,18400.0
2007-11-15 14:35:00,26.54,26.62,26.5,26.54,27400.0,26.54,26.62,26.5,26.54,27400.0
2007-11-15 14:40:00,26.54,26.54,26.38,26.41,18200.0,26.54,26.54,26.38,26.41,18200.0
2007-11-15 14:45:00,26.43,26.43,26.36,26.39,6200.0,26.43,26.43,26.36,26.39,6200.0
2007-11-15 14:50:00,26.38,26.39,26.3,26.3,5100.0,26.38,26.39,26.3,26.3,5100.0
2007-11-15 14:55:00,26.31,26.33,26.15,26.19,21500.0,26.31,26.33,26.15,26.19,21500.0
2007-11-15 15:00:00,26.19,26.26,26.19,26.23,17000.0,26.19,26.26,26.19,26.23,17000.0
2007-11-15 15:05:00,26.24,26.24,26.12,26.22,17500.0,26.24,26.24,26.12,26.22,17500.0
2007-11-15 15:10:00,26.22,26.23,26.16,26.18,13000.0,26.22,26.23,26.16,26.18,13000.0
2007-11-15 15:15:00,26.2,26.29,26.16,26.28,17300.0,26.2,26.29,26.16,26.28,17300.0
2007-11-15 15:20:00,26.29,26.32,26.24,26.3,72000.0,26.29,26.32,26.24,26.3,72000.0
2007-11-15 15:25:00,26.31,26.32,26.2,26.28,31500.0,26.31,26.32,26.2,26.28,31500.0
2007-11-15 15:30:00,26.29,26.29,26.08,26.08,30700.0,26.29,26.29,26.08,26.08,30700.0
2007-11-15 15:35:00,26.1,26.13,26.01,26.03,28200.0,26.1,26.13,26.01,26.03,28200.0
2007-11-15 15:40:00,26.03,26.15,26.02,26.15,24400.0,26.03,26.15,26.02,26.15,24400.0
2007-11-15 15:45:00,26.15,26.28,26.13,26.22,44100.0,26.15,26.28,26.13,26.22,44100.0
2007-11-15 15:50:00,26.21,26.23,26.08,26.15,28600.0,26.21,26.23,26.08,26.15,28600.0
2007-11-15 15:55:00,26.14,26.18,26.09,26.13,52200.0,26.14,26.18,26.09,26.13,52200.0
2007-11-16 09:30:00,26.33,26.51,26.18,26.39,116700.0,26.33,26.51,26.18,26.39,116700.0
2007-11-16 09:35:00,26.39,26.44,26.36,26.38,7200.0,26.39,26.44,26.36,26.38,7200.0
2007-11-16 09:40:00,26.4,26.44,26.36,26.37,8100.0,26.4,26.44,26.36,26.37,8100.0
2007-11-16 09:45:00,26.37,26.37,26.12,26.23,64100.0,26.37,26.37,26.12,26.23,64100.0
2007-11-16 09:50:00,26.2,26.22,26.11,26.17,16200.0,26.2,26.22,26.11,26.17,16200.0
2007-11-16 09:55:00,26.17,26.19,26.01,26.03,16500.0,26.17,26.19,26.01,26.03,16500.0
2007-11-16 10:00:00,26.01,26.15,25.93,25.93,24700.0,26.01,26.15,25.93,25.93,24700.0
2007-11-16 10:05:00,25.94,25.94,25.81,25.9,15500.0,25.94,25.94,25.81,25.9,15500.0
2007-11-16 10:10:00,25.9,25.91,25.8,25.84,37400.0,25.9,25.91,25.8,25.84,37400.0
2007-11-16 10:15:00,25.82,25.86,25.76,25.85,31500.0,25.82,25.86,25.76,25.85,31500.0
2007-11-16 10:20:00,25.85,25.86,25.81,25.86,27200.0,25.85,25.86,25.81,25.86,27200.0
2007-11-16 10:25:00,25.86,25.86,25.79,25.83,16500.0,25.86,25.86,25.79,25.83,16500.0
2007-11-16 10:30:00,25.82,25.86,25.81,25.85,5300.0,25.82,25.86,25.81,25.85,5300.0
2007-11-16 10:35:00,25.84,25.86,25.81,25.85,8400.0,25.84,25.86,25.81,25.85,8400.0
2007-11-16 10:40:00,25.86,25.87,25.83,25.83,25600.0,25.86,25.87,25.83,25.83,25600.0
2007-11-16 10:45:00,25.84,25.85,25.79,25.83,13600.0,25.84,25.85,25.79,25.83,13600.0
2007-11-16 10:50:00,25.83,25.9,25.82,25.85,15800.0,25.83,25.9,25.82,25.85,15800.0
2007-11-16 10:55:00,25.85,25.93,25.85,25.86,15700.0,25.85,25.93,25.85,25.86,15700.0
2007-11-16 11:00:00,25.85,26.02,25.85,25.99,33000.0,25.85,26.02,25.85,25.99,33000.0
2007-11-16 11:05:00,25.99,26.02,25.95,25.99,16800.0,25.99,26.02,25.95,25.99,16800.0
2007-11-16 11:10:00,25.99,26.0,25.97,25.99,15800.0,25.99,26.0,25.97,25.99,15800.0
2007-11-16 11:15:00,26.0,26.0,25.86,25.9,34600.0,26.0,26.0,25.86,25.9,34600.0
2007-11-16 11:20:00,25.89,25.91,25.84,25.88,14600.0,25.89,25.91,25.84,25.88,14600.0
2007-11-16 11:25:00,25.85,25.89,25.81,25.83,18300.0,25.85,25.89,25.81,25.83,18300.0
2007-11-16 11:30:00,25.84,25.87,25.83,25.86,7200.0,25.84,25.87,25.83,25.86,7200.0
2007-11-16 11:35:00,25.87,25.99,25.87,25.94,10700.0,25.87,25.99,25.87,25.94,10700.0
2007-11-16 11:40:00,25.94,26.0,25.94,25.95,20200.0,25.94,26.0,25.94,25.95,20200.0
2007-11-16 11:45:00,25.95,26.0,25.94,26.0,10200.0,25.95,26.0,25.94,26.0,10200.0
2007-11-16 11:50:00,26.0,26.05,25.99,26.05,13600.0,26.0,26.05,25.99,26.05,13600.0
2007-11-16 11:55:00,26.04,26.05,26.01,26.01,4900.0,26.04,26.05,26.01,26.01,4900.0
2007-11-16 12:00:00,26.02,26.03,26.01,26.03,6700.0,26.02,26.03,26.01,26.03,6700.0
2007-11-16 12:05:00,26.03,26.15,26.03,26.15,12900.0,26.03,26.15,26.03,26.15,12900.0
2007-11-16 12:10:00,26.15,26.17,26.07,26.08,11600.0,26.15,26.17,26.07,26.08,11600.0
2007-11-16 12:15:00,26.08,26.17,26.08,26.11,6300.0,26.08,26.17,26.08,26.11,6300.0
2007-11-16 12:20:00,26.14,26.14,26.08,26.11,7000.0,26.14,26.14,26.08,26.11,7000.0
2007-11-16 12:25:00,26.1,26.12,26.06,26.07,8300.0,26.1,26.12,26.06,26.07,8300.0
2007-11-16 12:30:00,26.07,26.11,26.06,26.11,5200.0,26.07,26.11,26.06,26.11,5200.0
2007-11-16 12:35:00,26.11,26.21,26.11,26.16,13600.0,26.11,26.21,26.11,26.16,13600.0
2007-11-16 12:40:00,26.15,26.15,26.09,26.13,4000.0,26.15,26.15,26.09,26.13,4000.0
2007-11-16 12:45:00,26.11,26.15,26.09,26.11,14000.0,26.11,26.15,26.09,26.11,14000.0
2007-11-16 12:50:00,26.1,26.12,26.09,26.1,16700.0,26.1,26.12,26.09,26.1,16700.0
2007-11-16 12:55:00,26.09,26.09,26.0,26.06,7200.0,26.09,26.09,26.0,26.06,7200.0
2007-11-16 13:00:00,26.06,26.09,26.03,26.03,7600.0,26.06,26.09,26.03,26.03,7600.0
2007-11-16 13:05:00,26.04,26.08,26.0,26.06,9200.0,26.04,26.08,26.0,26.06,9200.0
2007-11-16 13:10:00,26.06,26.09,26.02,26.06,9800.0,26.06,26.09,26.02,26.06,9800.0
2007-11-16 13:15:00,26.06,26.1,26.05,26.06,6400.0,26.06,26.1,26.05,26.06,6400.0
2007-11-16 13:20:00,26.06,26.06,25.95,25.95,9700.0,26.06,26.06,25.95,25.95,9700.0
2007-11-16 13:25:00,25.96,25.98,25.92,25.97,10800.0,25.96,25.98,25.92,25.97,10800.0
2007-11-16 13:30:00,25.96,26.01,25.94,25.98,3500.0,25.96,26.01,25.94,25.98,3500.0
2007-11-16 13:35:00,25.98,25.98,25.9,25.91,5400.0,25.98,25.98,25.9,25.91,5400.0
2007-11-16 13:40:00,25.92,25.98,25.9,25.98,7200.0,25.92,25.98,25.9,25.98,7200.0
2007-11-16 13:45:00,25.96,26.03,25.95,26.02,8700.0,25.96,26.03,25.95,26.02,8700.0
2007-11-16 13:50:00,26.04,26.04,25.95,25.96,10700.0,26.04,26.04,25.95,25.96,10700.0
2007-11-16 13:55:00,25.95,25.95,25.9,25.95,9700.0,25.95,25.95,25.9,25.95,9700.0
2007-11-16 14:00:00,25.94,25.97,25.9,25.95,11100.0,25.94,25.97,25.9,25.95,11100.0
2007-11-16 14:05:00,25.94,25.96,25.85,25.91,8400.0,25.94,25.96,25.85,25.91,8400.0
2007-11-16 14:10:00,25.87,25.95,25.85,25.9,10600.0,25.87,25.95,25.85,25.9,10600.0
2007-11-16 14:15:00,25.88,25.95,25.85,25.89,12800.0,25.88,25.95,25.85,25.89,12800.0
2007-11-16 14:20:00,25.88,25.92,25.75,25.77,23700.0,25.88,25.92,25.75,25.77,23700.0
2007-11-16 14:25:00,25.79,25.89,25.77,25.89,10000.0,25.79,25.89,25.77,25.89,10000.0
2007-11-16 14:30:00,25.9,25.91,25.79,25.8,8700.0,25.9,25.91,25.79,25.8,8700.0
2007-11-16 14:35:00,25.8,25.82,25.72,25.73,10500.0,25.8,25.82,25.72,25.73,10500.0
2007-11-16 14:40:00,25.74,25.82,25.72,25.79,8100.0,25.74,25.82,25.72,25.79,8100.0
2007-11-16 14:45:00,25.82,25.82,25.75,25.77,18100.0,25.82,25.82,25.75,25.77,18100.0
2007-11-16 14:50:00,25.77,25.79,25.68,25.71,18000.0,25.77,25.79,25.68,25.71,18000.0
2007-11-16 14:55:00,25.71,25.79,25.69,25.79,9400.0,25.71,25.79,25.69,25.79,9400.0
2007-11-16 15:00:00,25.78,25.83,25.75,25.79,20500.0,25.78,25.83,25.75,25.79,20500.0
2007-11-16 15:05:00,25.8,25.94,25.8,25.89,15500.0,25.8,25.94,25.8,25.89,15500.0
2007-11-16 15:10:00,25.9,25.95,25.87,25.91,12400.0,25.9,25.95,25.87,25.91,12400.0
2007-11-16 15:15:00,25.9,25.9,25.83,25.84,14000.0,25.9,25.9,25.83,25.84,14000.0
2007-11-16 15:20:00,25.85,25.86,25.76,25.81,11000.0,25.85,25.86,25.76,25.81,11000.0
2007-11-16 15:25:00,25.8,25.81,25.74,25.75,78200.0,25.8,25.81,25.74,25.75,78200.0
2007-11-16 15:30:00,25.75,25.75,25.7,25.72,14900.0,25.75,25.75,25.7,25.72,14900.0
2007-11-16 15:35:00,25.71,25.74,25.7,25.74,18700.0,25.71,25.74,25.7,25.74,18700.0
2007-11-16 15:40:00,25.75,25.89,25.73,25.86,23000.0,25.75,25.89,25.73,25.86,23000.0
2007-11-16 15:45:00,25.85,25.96,25.83,25.93,29700.0,25.85,25.96,25.83,25.93,29700.0
2007-11-16 15:50:00,25.92,25.93,25.81,25.87,36700.0,25.92,25.93,25.81,25.87,36700.0
2007-11-16 15:55:00,25.87,25.88,25.7,25.71,52600.0,25.87,25.88,25.7,25.71,52600.0
2007-11-19 09:30:00,25.63,25.63,25.26,25.35,44800.0,25.63,25.63,25.26,25.35,44800.0
2007-11-19 09:35:00,25.33,25.36,25.13,25.35,90900.0,25.33,25.36,25.13,25.35,90900.0
2007-11-19 09:40:00,25.35,25.47,25.32,25.36,21400.0,25.35,25.47,25.32,25.36,21400.0
2007-11-19 09:45:00,25.35,25.42,25.34,25.38,15800.0,25.35,25.42,25.34,25.38,15800.0
2007-11-19 09:50:00,25.37,25.37,25.14,25.18,53600.0,25.37,25.37,25.14,25.18,53600.0
2007-11-19 09:55:00,25.18,25.19,25.11,25.17,17000.0,25.18,25.19,25.11,25.17,17000.0
2007-11-19 10:00:00,25.2,25.24,25.11,25.13,27200.0,25.2,25.24,25.11,25.13,27200.0
2007-11-19 10:05:00,25.13,25.15,25.03,25.05,37800.0,25.13,25.15,25.03,25.05,37800.0
2007-11-19 10:10:00,25.05,25.18,25.05,25.15,58700.0,25.05,25.18,25.05,25.15,58700.0
2007-11-19 10:15:00,25.15,25.25,25.15,25.22,83800.0,25.15,25.25,25.15,25.22,83800.0
2007-11-19 10:20:00,25.22,25.22,25.15,25.19,135400.0,25.22,25.22,25.15,25.19,135400.0
2007-11-19 10:25:00,25.18,25.25,25.15,25.24,41300.0,25.18,25.25,25.15,25.24,41300.0
2007-11-19 10:30:00,25.25,25.26,25.17,25.19,39900.0,25.25,25.26,25.17,25.19,39900.0
2007-11-19 10:35:00,25.18,25.22,25.14,25.22,23400.0,25.18,25.22,25.14,25.22,23400.0
2007-11-19 10:40:00,25.22,25.26,25.15,25.15,47100.0,25.22,25.26,25.15,25.15,47100.0
2007-11-19 10:45:00,25.16,25.27,25.11,25.23,65800.0,25.16,25.27,25.11,25.23,65800.0
2007-11-19 10:50:00,25.23,25.3,25.23,25.24,30100.0,25.23,25.3,25.23,25.24,30100.0
2007-11-19 10:55:00,25.25,25.28,25.2,25.21,18800.0,25.25,25.28,25.2,25.21,18800.0
2007-11-19 11:00:00,25.21,25.25,25.2,25.25,25300.0,25.21,25.25,25.2,25.25,25300.0
2007-11-19 11:05:00,25.26,25.28,25.23,25.28,14500.0,25.26,25.28,25.23,25.28,14500.0
2007-11-19 11:10:00,25.27,25.28,25.2,25.25,20000.0,25.27,25.28,25.2,25.25,20000.0
2007-11-19 11:15:00,25.26,25.27,25.2,25.21,10000.0,25.26,25.27,25.2,25.21,10000.0
2007-11-19 11:20:00,25.22,25.25,25.0,25.13,26400.0,25.22,25.25,25.0,25.13,26400.0
2007-11-19 11:25:00,25.13,25.15,25.12,25.14,10500.0,25.13,25.15,25.12,25.14,10500.0
2007-11-19 11:30:00,25.15,25.2,25.12,25.16,54700.0,25.15,25.2,25.12,25.16,54700.0
2007-11-19 11:35:00,25.17,25.27,25.16,25.27,11900.0,25.17,25.27,25.16,25.27,11900.0
2007-11-19 11:40:00,25.27,25.27,25.17,25.18,15200.0,25.27,25.27,25.17,25.18,15200.0
2007-11-19 11:45:00,25.18,25.2,25.09,25.19,15700.0,25.18,25.2,25.09,25.19,15700.0
2007-11-19 11:50:00,25.2,25.22,25.12,25.16,14400.0,25.2,25.22,25.12,25.16,14400.0
2007-11-19 11:55:00,25.16,25.16,25.07,25.1,16300.0,25.16,25.16,25.07,25.1,16300.0
2007-11-19 12:00:00,25.1,25.17,25.06,25.16,13900.0,25.1,25.17,25.06,25.16,13900.0
2007-11-19 12:05:00,25.18,25.18,25.16,25.18,21100.0,25.18,25.18,25.16,25.18,21100.0
2007-11-19 12:10:00,25.16,25.19,25.16,25.18,11500.0,25.16,25.19,25.16,25.18,11500.0
2007-11-19 12:15:00,25.19,25.2,25.13,25.13,96100.0,25.19,25.2,25.13,25.13,96100.0
2007-11-19 12:20:00,25.13,25.14,25.13,25.14,6600.0,25.13,25.14,25.13,25.14,6600.0
2007-11-19 12:25:00,25.14,25.15,25.13,25.14,4700.0,25.14,25.15,25.13,25.14,4700.0
2007-11-19 12:30:00,25.15,25.15,25.1,25.11,4300.0,25.15,25.15,25.1,25.11,4300.0
2007-11-19 12:35:00,25.12,25.13,25.1,25.1,5600.0,25.12,25.13,25.1,25.1,5600.0
2007-11-19 12:40:00,25.11,25.14,25.1,25.13,8700.0,25.11,25.14,25.1,25.13,8700.0
2007-11-19 12:45:00,25.13,25.15,25.11,25.11,7300.0,25.13,25.15,25.11,25.11,7300.0
2007-11-19 12:50:00,25.1,25.1,25.05,25.06,21400.0,25.1,25.1,25.05,25.06,21400.0
2007-11-19 12:55:00,25.05,25.05,24.97,24.99,21300.0,25.05,25.05,24.97,24.99,21300.0
2007-11-19 13:00:00,24.99,25.04,24.96,24.96,16500.0,24.99,25.04,24.96,24.96,16500.0
2007-11-19 13:05:00,24.97,25.0,24.9,24.93,16900.0,24.97,25.0,24.9,24.93,16900.0
2007-11-19 13:10:00,24.93,25.03,24.9,25.03,14600.0,24.93,25.03,24.9,25.03,14600.0
2007-11-19 13:15:00,25.02,25.06,24.94,24.96,11000.0,25.02,25.06,24.94,24.96,11000.0
2007-11-19 13:20:00,24.95,24.99,24.92,24.98,7000.0,24.95,24.99,24.92,24.98,7000.0
2007-11-19 13:25:00,25.01,25.1,25.01,25.1,14300.0,25.01,25.1,25.01,25.1,14300.0
2007-11-19 13:30:00,25.1,25.11,25.01,25.03,10700.0,25.1,25.11,25.01,25.03,10700.0
2007-11-19 13:35:00,25.03,25.04,24.99,25.0,21600.0,25.03,25.04,24.99,25.0,21600.0
2007-11-19 13:40:00,25.0,25.01,24.97,24.99,12100.0,25.0,25.01,24.97,24.99,12100.0
2007-11-19 13:45:00,25.0,25.02,24.9,24.9,12700.0,25.0,25.02,24.9,24.9,12700.0
2007-11-19 13:50:00,24.9,24.94,24.84,24.89,28100.0,24.9,24.94,24.84,24.89,28100.0
2007-11-19 13:55:00,24.9,24.93,24.85,24.86,19000.0,24.9,24.93,24.85,24.86,19000.0
2007-11-19 14:00:00,24.87,24.95,24.85,24.94,22500.0,24.87,24.95,24.85,24.94,22500.0
2007-11-19 14:05:00,24.94,25.02,24.94,25.0,24600.0,24.94,25.02,24.94,25.0,24600.0
2007-11-19 14:10:00,24.99,24.99,24.94,24.94,11700.0,24.99,24.99,24.94,24.94,11700.0
2007-11-19 14:15:00,24.93,24.98,24.93,24.98,14800.0,24.93,24.98,24.93,24.98,14800.0
2007-11-19 14:20:00,24.98,25.02,24.96,24.98,16400.0,24.98,25.02,24.96,24.98,16400.0
2007-11-19 14:25:00,24.98,25.04,24.97,25.0,16200.0,24.98,25.04,24.97,25.0,16200.0
2007-11-19 14:30:00,25.02,25.04,24.98,24.98,12800.0,25.02,25.04,24.98,24.98,12800.0
2007-11-19 14:35:00,24.98,25.09,24.96,25.09,18600.0,24.98,25.09,24.96,25.09,18600.0
2007-11-19 14:40:00,25.07,25.19,25.07,25.17,19300.0,25.07,25.19,25.07,25.17,19300.0
2007-11-19 14:45:00,25.17,25.19,25.11,25.11,30600.0,25.17,25.19,25.11,25.11,30600.0
2007-11-19 14:50:00,25.11,25.13,25.07,25.07,21100.0,25.11,25.13,25.07,25.07,21100.0
2007-11-19 14:55:00,25.08,25.08,25.04,25.04,9500.0,25.08,25.08,25.04,25.04,9500.0
2007-11-19 15:00:00,25.05,25.06,24.96,24.96,30000.0,25.05,25.06,24.96,24.96,30000.0
2007-11-19 15:05:00,24.96,24.97,24.93,24.93,20000.0,24.96,24.97,24.93,24.93,20000.0
2007-11-19 15:10:00,24.92,25.0,24.9,24.94,16300.0,24.92,25.0,24.9,24.94,16300.0
2007-11-19 15:15:00,24.95,25.01,24.94,24.94,19000.0,24.95,25.01,24.94,24.94,19000.0
2007-11-19 15:20:00,24.95,25.02,24.94,24.99,24400.0,24.95,25.02,24.94,24.99,24400.0
2007-11-19 15:25:00,24.99,25.07,24.97,25.07,27400.0,24.99,25.07,24.97,25.07,27400.0
2007-11-19 15:30:00,25.05,25.09,25.03,25.03,36400.0,25.05,25.09,25.03,25.03,36400.0
2007-11-19 15:35:00,25.03,25.09,24.97,24.97,31300.0,25.03,25.09,24.97,24.97,31300.0
2007-11-19 15:40:00,24.98,25.07,24.9,25.03,61900.0,24.98,25.07,24.9,25.03,61900.0
2007-11-19 15:45:00,25.03,25.16,25.01,25.1,63500.0,25.03,25.16,25.01,25.1,63500.0
2007-11-19 15:50:00,25.1,25.2,25.09,25.13,77000.0,25.1,25.2,25.09,25.13,77000.0
2007-11-19 15:55:00,25.12,25.15,25.01,25.08,88600.0,25.12,25.15,25.01,25.08,88600.0
2007-11-20 09:30:00,25.32,25.46,25.3,25.35,26800.0,25.32,25.46,25.3,25.35,26800.0
2007-11-20 09:35:00,25.39,25.65,25.39,25.59,29200.0,25.39,25.65,25.39,25.59,29200.0
2007-11-20 09:40:00,25.6,25.71,25.53,25.53,30700.0,25.6,25.71,25.53,25.53,30700.0
2007-11-20 09:45:00,25.53,25.59,25.52,25.59,20600.0,25.53,25.59,25.52,25.59,20600.0
2007-11-20 09:50:00,25.58,25.58,25.38,25.48,33700.0,25.58,25.58,25.38,25.48,33700.0
2007-11-20 09:55:00,25.5,25.56,25.44,25.52,11200.0,25.5,25.56,25.44,25.52,11200.0
2007-11-20 10:00:00,25.54,25.6,25.51,25.52,24100.0,25.54,25.6,25.51,25.52,24100.0
2007-11-20 10:05:00,25.52,25.54,25.45,25.47,14400.0,25.52,25.54,25.45,25.47,14400.0
2007-11-20 10:10:00,25.47,25.49,25.4,25.4,12500.0,25.47,25.49,25.4,25.4,12500.0
2007-11-20 10:15:00,25.42,25.5,25.39,25.44,16600.0,25.42,25.5,25.39,25.44,16600.0
2007-11-20 10:20:00,25.45,25.45,25.37,25.4,22300.0,25.45,25.45,25.37,25.4,22300.0
2007-11-20 10:25:00,25.4,25.53,25.31,25.52,19800.0,25.4,25.53,25.31,25.52,19800.0
2007-11-20 10:30:00,25.52,25.61,25.46,25.6,17900.0,25.52,25.61,25.46,25.6,17900.0
2007-11-20 10:35:00,25.61,25.68,25.55,25.6,25700.0,25.61,25.68,25.55,25.6,25700.0
2007-11-20 10:40:00,25.57,25.68,25.52,25.68,18600.0,25.57,25.68,25.52,25.68,18600.0
2007-11-20 10:45:00,25.69,25.81,25.64,25.71,36800.0,25.69,25.81,25.64,25.71,36800.0
2007-11-20 10:50:00,25.7,25.72,25.66,25.71,8300.0,25.7,25.72,25.66,25.71,8300.0
2007-11-20 10:55:00,25.7,25.75,25.7,25.74,9100.0,25.7,25.75,25.7,25.74,9100.0
2007-11-20 11:00:00,25.74,25.84,25.74,25.84,15600.0,25.74,25.84,25.74,25.84,15600.0
2007-11-20 11:05:00,25.85,25.86,25.71,25.78,29500.0,25.85,25.86,25.71,25.78,29500.0
2007-11-20 11:10:00,25.77,25.78,25.71,25.72,15000.0,25.77,25.78,25.71,25.72,15000.0
2007-11-20 11:15:00,25.73,25.74,25.59,25.62,18800.0,25.73,25.74,25.59,25.62,18800.0
2007-11-20 11:20:00,25.62,25.73,25.62,25.64,15200.0,25.62,25.73,25.62,25.64,15200.0
2007-11-20 11:25:00,25.65,25.72,25.64,25.7,11400.0,25.65,25.72,25.64,25.7,11400.0
2007-11-20 11:30:00,25.7,25.75,25.7,25.75,16500.0,25.7,25.75,25.7,25.75,16500.0
2007-11-20 11:35:00,25.71,25.74,25.67,25.67,8100.0,25.71,25.74,25.67,25.67,8100.0
2007-11-20 11:40:00,25.67,25.67,25.51,25.52,11200.0,25.67,25.67,25.51,25.52,11200.0
2007-11-20 11:45:00,25.52,25.53,25.41,25.45,27700.0,25.52,25.53,25.41,25.45,27700.0
2007-11-20 11:50:00,25.43,25.47,25.39,25.42,18500.0,25.43,25.47,25.39,25.42,18500.0
2007-11-20 11:55:00,25.42,25.42,25.3,25.32,9900.0,25.42,25.42,25.3,25.32,9900.0
2007-11-20 12:00:00,25.32,25.33,25.25,25.25,15300.0,25.32,25.33,25.25,25.25,15300.0
2007-11-20 12:05:00,25.25,25.25,25.22,25.24,9800.0,25.25,25.25,25.22,25.24,9800.0
2007-11-20 12:10:00,25.24,25.27,25.16,25.19,18600.0,25.24,25.27,25.16,25.19,18600.0
2007-11-20 12:15:00,25.19,25.22,25.16,25.16,13000.0,25.19,25.22,25.16,25.16,13000.0
2007-11-20 12:20:00,25.15,25.15,25.0,25.0,34700.0,25.15,25.15,25.0,25.0,34700.0
2007-11-20 12:25:00,25.04,25.05,24.92,24.94,25500.0,25.04,25.05,24.92,24.94,25500.0
2007-11-20 12:30:00,24.92,24.97,24.75,24.79,35200.0,24.92,24.97,24.75,24.79,35200.0
2007-11-20 12:35:00,24.78,24.82,24.64,24.81,33700.0,24.78,24.82,24.64,24.81,33700.0
2007-11-20 12:40:00,24.79,24.79,24.61,24.66,25800.0,24.79,24.79,24.61,24.66,25800.0
2007-11-20 12:45:00,24.65,24.74,24.64,24.72,21600.0,24.65,24.74,24.64,24.72,21600.0
2007-11-20 12:50:00,24.73,24.73,24.66,24.69,25600.0,24.73,24.73,24.66,24.69,25600.0
2007-11-20 12:55:00,24.69,24.7,24.63,24.64,28200.0,24.69,24.7,24.63,24.64,28200.0
2007-11-20 13:00:00,24.64,24.65,24.52,24.53,29600.0,24.64,24.65,24.52,24.53,29600.0
2007-11-20 13:05:00,24.53,24.55,24.44,24.46,33600.0,24.53,24.55,24.44,24.46,33600.0
2007-11-20 13:10:00,24.46,24.46,24.36,24.39,26100.0,24.46,24.46,24.36,24.39,26100.0
2007-11-20 13:15:00,24.38,24.46,24.38,24.45,20400.0,24.38,24.46,24.38,24.45,20400.0
2007-11-20 13:20:00,24.45,24.5,24.44,24.48,38500.0,24.45,24.5,24.44,24.48,38500.0
2007-11-20 13:25:00,24.47,24.47,24.03,24.09,72900.0,24.47,24.47,24.03,24.09,72900.0
2007-11-20 13:30:00,24.08,24.26,24.02,24.02,79200.0,24.08,24.26,24.02,24.02,79200.0
2007-11-20 13:35:00,24.04,24.23,24.02,24.16,56800.0,24.04,24.23,24.02,24.16,56800.0
2007-11-20 13:40:00,24.16,24.23,24.1,24.1,37900.0,24.16,24.23,24.1,24.1,37900.0
2007-11-20 13:45:00,24.09,24.24,24.04,24.23,46200.0,24.09,24.24,24.04,24.23,46200.0
2007-11-20 13:50:00,24.24,24.36,24.23,24.3,24100.0,24.24,24.36,24.23,24.3,24100.0
2007-11-20 13:55:00,24.3,24.35,24.29,24.31,27000.0,24.3,24.35,24.29,24.31,27000.0
2007-11-20 14:00:00,24.32,24.42,24.21,24.39,86600.0,24.32,24.42,24.21,24.39,86600.0
2007-11-20 14:05:00,24.39,24.42,24.05,24.22,51400.0,24.39,24.42,24.05,24.22,51400.0
2007-11-20 14:10:00,24.24,24.25,24.0,24.2,69400.0,24.24,24.25,24.0,24.2,69400.0
2007-11-20 14:15:00,24.2,24.36,24.2,24.33,30400.0,24.2,24.36,24.2,24.33,30400.0
2007-11-20 14:20:00,24.33,24.34,23.97,24.0,102600.0,24.33,24.34,23.97,24.0,102600.0
2007-11-20 14:25:00,24.0,24.05,23.87,23.93,36800.0,24.0,24.05,23.87,23.93,36800.0
2007-11-20 14:30:00,23.93,24.19,23.91,24.0,78400.0,23.93,24.19,23.91,24.0,78400.0
2007-11-20 14:35:00,23.98,24.44,23.98,24.33,93500.0,23.98,24.44,23.98,24.33,93500.0
2007-11-20 14:40:00,24.29,24.45,24.24,24.29,53100.0,24.29,24.45,24.24,24.29,53100.0
2007-11-20 14:45:00,24.3,24.38,24.3,24.35,37100.0,24.3,24.38,24.3,24.35,37100.0
2007-11-20 14:50:00,24.34,24.39,24.21,24.29,25400.0,24.34,24.39,24.21,24.29,25400.0
2007-11-20 14:55:00,24.29,24.29,24.17,24.23,23000.0,24.29,24.29,24.17,24.23,23000.0
2007-11-20 15:00:00,24.24,24.24,24.18,24.22,13100.0,24.24,24.24,24.18,24.22,13100.0
2007-11-20 15:05:00,24.23,24.24,24.09,24.19,21200.0,24.23,24.24,24.09,24.19,21200.0
2007-11-20 15:10:00,24.19,24.28,24.12,24.19,26100.0,24.19,24.28,24.12,24.19,26100.0
2007-11-20 15:15:00,24.2,24.23,24.12,24.12,36600.0,24.2,24.23,24.12,24.12,36600.0
2007-11-20 15:20:00,24.14,24.25,24.13,24.25,45600.0,24.14,24.25,24.13,24.25,45600.0
2007-11-20 15:25:00,24.25,24.3,24.17,24.29,58000.0,24.25,24.3,24.17,24.29,58000.0
2007-11-20 15:30:00,24.31,24.5,24.3,24.49,34000.0,24.31,24.5,24.3,24.49,34000.0
2007-11-20 15:35:00,24.5,24.65,24.48,24.62,81300.0,24.5,24.65,24.48,24.62,81300.0
2007-11-20 15:40:00,24.63,24.7,24.57,24.62,82900.0,24.63,24.7,24.57,24.62,82900.0
2007-11-20 15:45:00,24.62,24.63,24.48,24.51,74600.0,24.62,24.63,24.48,24.51,74600.0
2007-11-20 15:50:00,24.52,24.56,24.46,24.5,53200.0,24.52,24.56,24.46,24.5,53200.0
2007-11-20 15:55:00,24.5,24.6,24.47,24.6,84000.0,24.5,24.6,24.47,24.6,84000.0
2007-11-21 09:30:00,23.1,23.48,23.08,23.48,94400.0,23.1,23.48,23.08,23.48,94400.0
2007-11-21 09:35:00,23.47,23.75,23.42,23.49,149600.0,23.47,23.75,23.42,23.49,149600.0
2007-11-21 09:40:00,23.47,23.55,23.3,23.3,79700.0,23.47,23.55,23.3,23.3,79700.0
2007-11-21 09:45:00,23.3,23.58,23.29,23.5,140900.0,23.3,23.58,23.29,23.5,140900.0
2007-11-21 09:50:00,23.5,23.51,23.35,23.38,58300.0,23.5,23.51,23.35,23.38,58300.0
2007-11-21 09:55:00,23.39,23.48,23.35,23.4,159400.0,23.39,23.48,23.35,23.4,159400.0
2007-11-21 10:00:00,23.4,23.42,23.34,23.39,39400.0,23.4,23.42,23.34,23.39,39400.0
2007-11-21 10:05:00,23.37,23.4,23.2,23.27,60900.0,23.37,23.4,23.2,23.27,60900.0
2007-11-21 10:10:00,23.25,23.3,23.23,23.26,53100.0,23.25,23.3,23.23,23.26,53100.0
2007-11-21 10:15:00,23.26,23.4,23.25,23.4,26000.0,23.26,23.4,23.25,23.4,26000.0
2007-11-21 10:20:00,23.4,23.53,23.39,23.52,35800.0,23.4,23.53,23.39,23.52,35800.0
2007-11-21 10:25:00,23.5,23.5,23.44,23.48,20400.0,23.5,23.5,23.44,23.48,20400.0
2007-11-21 10:30:00,23.48,23.5,23.26,23.26,33700.0,23.48,23.5,23.26,23.26,33700.0
2007-11-21 10:35:00,23.26,23.36,23.26,23.33,16700.0,23.26,23.36,23.26,23.33,16700.0
2007-11-21 10:40:00,23.33,23.39,23.3,23.34,11900.0,23.33,23.39,23.3,23.34,11900.0
2007-11-21 10:45:00,23.34,23.34,23.17,23.2,28400.0,23.34,23.34,23.17,23.2,28400.0
2007-11-21 10:50:00,23.21,23.23,23.08,23.08,126500.0,23.21,23.23,23.08,23.08,126500.0
2007-11-21 10:55:00,23.1,23.15,23.05,23.08,93100.0,23.1,23.15,23.05,23.08,93100.0
2007-11-21 11:00:00,23.07,23.07,23.0,23.0,115400.0,23.07,23.07,23.0,23.0,115400.0
2007-11-21 11:05:00,23.0,23.05,22.95,23.04,36000.0,23.0,23.05,22.95,23.04,36000.0
2007-11-21 11:10:00,23.02,23.15,23.02,23.12,40300.0,23.02,23.15,23.02,23.12,40300.0
2007-11-21 11:15:00,23.11,23.15,23.08,23.09,15400.0,23.11,23.15,23.08,23.09,15400.0
2007-11-21 11:20:00,23.09,23.16,22.98,23.13,24700.0,23.09,23.16,22.98,23.13,24700.0
2007-11-21 11:25:00,23.13,23.17,23.1,23.15,17100.0,23.13,23.17,23.1,23.15,17100.0
2007-11-21 11:30:00,23.15,23.27,23.15,23.25,33100.0,23.15,23.27,23.15,23.25,33100.0
2007-11-21 11:35:00,23.25,23.33,23.25,23.33,71000.0,23.25,23.33,23.25,23.33,71000.0
2007-11-21 11:40:00,23.31,23.34,23.29,23.29,13800.0,23.31,23.34,23.29,23.29,13800.0
2007-11-21 11:45:00,23.29,23.29,23.24,23.26,15500.0,23.29,23.29,23.24,23.26,15500.0
2007-11-21 11:50:00,23.25,23.27,23.23,23.27,22900.0,23.25,23.27,23.23,23.27,22900.0
2007-11-21 11:55:00,23.28,23.37,23.14,23.14,83700.0,23.28,23.37,23.14,23.14,83700.0
2007-11-21 12:00:00,23.13,23.26,23.12,23.24,29300.0,23.13,23.26,23.12,23.24,29300.0
2007-11-21 12:05:00,23.25,23.28,23.18,23.21,35000.0,23.25,23.28,23.18,23.21,35000.0
2007-11-21 12:10:00,23.21,23.26,23.2,23.26,31100.0,23.21,23.26,23.2,23.26,31100.0
2007-11-21 12:15:00,23.25,23.25,23.18,23.23,27400.0,23.25,23.25,23.18,23.23,27400.0
2007-11-21 12:20:00,23.23,23.28,23.21,23.25,26900.0,23.23,23.28,23.21,23.25,26900.0
2007-11-21 12:25:00,23.25,23.27,23.25,23.26,14500.0,23.25,23.27,23.25,23.26,14500.0
2007-11-21 12:30:00,23.26,23.32,23.25,23.31,22500.0,23.26,23.32,23.25,23.31,22500.0
2007-11-21 12:35:00,23.3,23.42,23.3,23.38,57600.0,23.3,23.42,23.3,23.38,57600.0
2007-11-21 12:40:00,23.39,23.47,23.27,23.39,64500.0,23.39,23.47,23.27,23.39,64500.0
2007-11-21 12:45:00,23.37,23.41,23.29,23.41,32000.0,23.37,23.41,23.29,23.41,32000.0
2007-11-21 12:50:00,23.4,23.46,23.4,23.43,24500.0,23.4,23.46,23.4,23.43,24500.0
2007-11-21 12:55:00,23.44,23.5,23.43,23.49,27000.0,23.44,23.5,23.43,23.49,27000.0
2007-11-21 13:00:00,23.49,23.5,23.44,23.44,52700.0,23.49,23.5,23.44,23.44,52700.0
2007-11-21 13:05:00,23.45,23.45,23.4,23.42,10200.0,23.45,23.45,23.4,23.42,10200.0
2007-11-21 13:10:00,23.41,23.45,23.41,23.45,9600.0,23.41,23.45,23.41,23.45,9600.0
2007-11-21 13:15:00,23.44,23.46,23.42,23.45,11800.0,23.44,23.46,23.42,23.45,11800.0
2007-11-21 13:20:00,23.45,23.46,23.42,23.43,18300.0,23.45,23.46,23.42,23.43,18300.0
2007-11-21 13:25:00,23.42,23.42,23.39,23.4,33300.0,23.42,23.42,23.39,23.4,33300.0
2007-11-21 13:30:00,23.4,23.4,23.39,23.4,18200.0,23.4,23.4,23.39,23.4,18200.0
2007-11-21 13:35:00,23.4,23.41,23.37,23.38,27900.0,23.4,23.41,23.37,23.38,27900.0
2007-11-21 13:40:00,23.36,23.38,23.34,23.37,26500.0,23.36,23.38,23.34,23.37,26500.0
2007-11-21 13:45:00,23.35,23.37,23.34,23.35,12200.0,23.35,23.37,23.34,23.35,12200.0
2007-11-21 13:50:00,23.34,23.36,23.32,23.36,23800.0,23.34,23.36,23.32,23.36,23800.0
2007-11-21 13:55:00,23.36,23.36,23.33,23.33,20300.0,23.36,23.36,23.33,23.33,20300.0
2007-11-21 14:00:00,23.33,23.4,23.33,23.4,22100.0,23.33,23.4,23.33,23.4,22100.0
2007-11-21 14:05:00,23.4,23.4,23.39,23.39,16400.0,23.4,23.4,23.39,23.39,16400.0
2007-11-21 14:10:00,23.4,23.51,23.39,23.47,42600.0,23.4,23.51,23.39,23.47,42600.0
2007-11-21 14:15:00,23.48,23.5,23.47,23.48,36300.0,23.48,23.5,23.47,23.48,36300.0
2007-11-21 14:20:00,23.48,23.5,23.48,23.5,19800.0,23.48,23.5,23.48,23.5,19800.0
2007-11-21 14:25:00,23.49,23.59,23.49,23.55,53300.0,23.49,23.59,23.49,23.55,53300.0
2007-11-21 14:30:00,23.55,23.67,23.55,23.64,31900.0,23.55,23.67,23.55,23.64,31900.0
2007-11-21 14:35:00,23.64,23.65,23.62,23.62,39100.0,23.64,23.65,23.62,23.62,39100.0
2007-11-21 14:40:00,23.62,23.7,23.62,23.66,38000.0,23.62,23.7,23.62,23.66,38000.0
2007-11-21 14:45:00,23.66,23.7,23.62,23.64,21500.0,23.66,23.7,23.62,23.64,21500.0
2007-11-21 14:50:00,23.64,23.79,23.63,23.78,21400.0,23.64,23.79,23.63,23.78,21400.0
2007-11-21 14:55:00,23.77,23.77,23.73,23.76,25500.0,23.77,23.77,23.73,23.76,25500.0
2007-11-21 15:00:00,23.75,23.82,23.74,23.77,33900.0,23.75,23.82,23.74,23.77,33900.0
2007-11-21 15:05:00,23.77,23.8,23.63,23.63,24800.0,23.77,23.8,23.63,23.63,24800.0
2007-11-21 15:10:00,23.63,23.66,23.48,23.51,34100.0,23.63,23.66,23.48,23.51,34100.0
2007-11-21 15:15:00,23.5,23.6,23.44,23.44,23000.0,23.5,23.6,23.44,23.44,23000.0
2007-11-21 15:20:00,23.45,23.53,23.41,23.53,22300.0,23.45,23.53,23.41,23.53,22300.0
2007-11-21 15:25:00,23.53,23.58,23.51,23.54,23300.0,23.53,23.58,23.51,23.54,23300.0
2007-11-21 15:30:00,23.54,23.55,23.43,23.47,38900.0,23.54,23.55,23.43,23.47,38900.0
2007-11-21 15:35:00,23.47,23.54,23.46,23.53,33300.0,23.47,23.54,23.46,23.53,33300.0
2007-11-21 15:40:00,23.53,23.53,23.47,23.52,29700.0,23.53,23.53,23.47,23.52,29700.0
2007-11-21 15:45:00,23.51,23.55,23.48,23.55,49800.0,23.51,23.55,23.48,23.55,49800.0
2007-11-21 15:50:00,23.56,23.65,23.56,23.6,84700.0,23.56,23.65,23.56,23.6,84700.0
2007-11-21 15:55:00,23.6,23.61,23.46,23.47,150800.0,23.6,23.61,23.46,23.47,150800.0
2007-11-23 09:30:00,23.35,23.79,23.35,23.73,20100.0,23.35,23.79,23.35,23.73,20100.0
2007-11-23 09:35:00,23.78,23.92,23.76,23.82,9700.0,23.78,23.92,23.76,23.82,9700.0
2007-11-23 09:40:00,23.86,23.9,23.75,23.76,21800.0,23.86,23.9,23.75,23.76,21800.0
2007-11-23 09:45:00,23.79,23.8,23.66,23.74,9800.0,23.79,23.8,23.66,23.74,9800.0
2007-11-23 09:50:00,23.71,23.73,23.62,23.65,12100.0,23.71,23.73,23.62,23.65,12100.0
2007-11-23 09:55:00,23.65,23.76,23.54,23.71,43600.0,23.65,23.76,23.54,23.71,43600.0
2007-11-23 10:00:00,23.72,23.77,23.7,23.72,10500.0,23.72,23.77,23.7,23.72,10500.0
2007-11-23 10:05:00,23.72,23.73,23.62,23.7,16100.0,23.72,23.73,23.62,23.7,16100.0
2007-11-23 10:10:00,23.69,23.74,23.69,23.72,7700.0,23.69,23.74,23.69,23.72,7700.0
2007-11-23 10:15:00,23.73,23.8,23.73,23.8,13900.0,23.73,23.8,23.73,23.8,13900.0
2007-11-23 10:20:00,23.8,23.83,23.8,23.83,5100.0,23.8,23.83,23.8,23.83,5100.0
2007-11-23 10:25:00,23.82,23.83,23.76,23.83,11600.0,23.82,23.83,23.76,23.83,11600.0
2007-11-23 10:30:00,23.82,23.94,23.82,23.93,12400.0,23.82,23.94,23.82,23.93,12400.0
2007-11-23 10:35:00,23.93,24.04,23.93,24.0,21200.0,23.93,24.04,23.93,24.0,21200.0
2007-11-23 10:40:00,24.01,24.03,23.98,23.98,13300.0,24.01,24.03,23.98,23.98,13300.0
2007-11-23 10:45:00,23.98,24.01,23.97,24.0,8500.0,23.98,24.01,23.97,24.0,8500.0
2007-11-23 10:50:00,24.01,24.01,23.99,24.0,12300.0,24.01,24.01,23.99,24.0,12300.0
2007-11-23 10:55:00,24.0,24.04,24.0,24.04,11300.0,24.0,24.04,24.0,24.04,11300.0
2007-11-23 11:00:00,24.04,24.08,24.01,24.02,14200.0,24.04,24.08,24.01,24.02,14200.0
2007-11-23 11:05:00,24.02,24.05,24.0,24.02,6000.0,24.02,24.05,24.0,24.02,6000.0
2007-11-23 11:10:00,24.0,24.02,23.98,23.99,9000.0,24.0,24.02,23.98,23.99,9000.0
2007-11-23 11:15:00,23.99,24.02,23.98,24.0,20600.0,23.99,24.02,23.98,24.0,20600.0
2007-11-23 11:20:00,24.0,24.02,23.98,24.02,9400.0,24.0,24.02,23.98,24.02,9400.0
2007-11-23 11:25:00,24.02,24.06,24.0,24.04,7200.0,24.02,24.06,24.0,24.04,7200.0
2007-11-23 11:30:00,24.02,24.08,24.0,24.02,11300.0,24.02,24.08,24.0,24.02,11300.0
2007-11-23 11:35:00,24.03,24.04,24.01,24.04,5400.0,24.03,24.04,24.01,24.04,5400.0
2007-11-23 11:40:00,24.04,24.05,24.02,24.03,10400.0,24.04,24.05,24.02,24.03,10400.0
2007-11-23 11:45:00,24.02,24.03,24.0,24.02,4600.0,24.02,24.03,24.0,24.02,4600.0
2007-11-23 11:50:00,24.01,24.03,24.0,24.03,9100.0,24.01,24.03,24.0,24.03,9100.0
2007-11-23 11:55:00,24.04,24.04,23.99,24.02,26700.0,24.04,24.04,23.99,24.02,26700.0
2007-11-23 12:00:00,24.03,24.03,23.98,24.03,4700.0,24.03,24.03,23.98,24.03,4700.0
2007-11-23 12:05:00,24.01,24.03,24.0,24.03,8000.0,24.01,24.03,24.0,24.03,8000.0
2007-11-23 12:10:00,24.03,24.05,24.0,24.03,6000.0,24.03,24.05,24.0,24.03,6000.0
2007-11-23 12:15:00,24.01,24.06,24.01,24.04,12100.0,24.01,24.06,24.01,24.04,12100.0
2007-11-23 12:20:00,24.05,24.1,24.03,24.07,9900.0,24.05,24.1,24.03,24.07,9900.0
2007-11-23 12:25:00,24.07,24.07,24.02,24.05,9600.0,24.07,24.07,24.02,24.05,9600.0
2007-11-23 12:30:00,24.04,24.08,24.04,24.06,14500.0,24.04,24.08,24.04,24.06,14500.0
2007-11-23 12:35:00,24.04,24.08,24.04,24.05,12300.0,24.04,24.08,24.04,24.05,12300.0
2007-11-23 12:40:00,24.05,24.1,24.03,24.08,17500.0,24.05,24.1,24.03,24.08,17500.0
2007-11-23 12:45:00,24.07,24.07,24.0,24.03,23100.0,24.07,24.07,24.0,24.03,23100.0
2007-11-23 12:50:00,24.01,24.01,23.99,24.0,51200.0,24.01,24.01,23.99,24.0,51200.0
2007-11-23 12:55:00,24.0,24.01,23.98,24.0,63000.0,24.0,24.01,23.98,24.0,63000.0
2007-11-26 09:30:00,24.08,24.2,24.08,24.2,12800.0,24.08,24.2,24.08,24.2,12800.0
2007-11-26 09:35:00,24.23,24.45,24.23,24.45,17100.0,24.23,24.45,24.23,24.45,17100.0
2007-11-26 09:40:00,24.43,24.46,24.28,24.28,13500.0,24.43,24.46,24.28,24.28,13500.0
2007-11-26 09:45:00,24.29,24.44,24.24,24.32,16100.0,24.29,24.44,24.24,24.32,16100.0
2007-11-26 09:50:00,24.31,24.35,24.27,24.33,7900.0,24.31,24.35,24.27,24.33,7900.0
2007-11-26 09:55:00,24.33,24.42,24.31,24.4,7200.0,24.33,24.42,24.31,24.4,7200.0
2007-11-26 10:00:00,24.41,24.41,24.3,24.3,15300.0,24.41,24.41,24.3,24.3,15300.0
2007-11-26 10:05:00,24.33,24.4,24.3,24.32,8400.0,24.33,24.4,24.3,24.32,8400.0
2007-11-26 10:10:00,24.33,24.42,24.3,24.33,10900.0,24.33,24.42,24.3,24.33,10900.0
2007-11-26 10:15:00,24.3,24.3,24.22,24.22,11700.0,24.3,24.3,24.22,24.22,11700.0
2007-11-26 10:20:00,24.25,24.26,24.18,24.25,8300.0,24.25,24.26,24.18,24.25,8300.0
2007-11-26 10:25:00,24.25,24.32,24.18,24.24,15600.0,24.25,24.32,24.18,24.24,15600.0
2007-11-26 10:30:00,24.23,24.37,24.23,24.3,6100.0,24.23,24.37,24.23,24.3,6100.0
2007-11-26 10:35:00,24.3,24.41,24.3,24.4,11700.0,24.3,24.41,24.3,24.4,11700.0
2007-11-26 10:40:00,24.39,24.42,24.35,24.37,26900.0,24.39,24.42,24.35,24.37,26900.0
2007-11-26 10:45:00,24.37,24.49,24.36,24.48,36000.0,24.37,24.49,24.36,24.48,36000.0
2007-11-26 10:50:00,24.48,24.49,24.44,24.48,20300.0,24.48,24.49,24.44,24.48,20300.0
2007-11-26 10:55:00,24.49,24.53,24.41,24.46,27500.0,24.49,24.53,24.41,24.46,27500.0
2007-11-26 11:00:00,24.46,24.48,24.38,24.4,33100.0,24.46,24.48,24.38,24.4,33100.0
2007-11-26 11:05:00,24.4,24.41,24.3,24.3,22800.0,24.4,24.41,24.3,24.3,22800.0
2007-11-26 11:10:00,24.3,24.3,24.18,24.21,8000.0,24.3,24.3,24.18,24.21,8000.0
2007-11-26 11:15:00,24.18,24.2,24.0,24.05,24600.0,24.18,24.2,24.0,24.05,24600.0
2007-11-26 11:20:00,24.05,24.06,23.94,24.06,23000.0,24.05,24.06,23.94,24.06,23000.0
2007-11-26 11:25:00,24.03,24.04,23.92,23.93,7500.0,24.03,24.04,23.92,23.93,7500.0
2007-11-26 11:30:00,23.94,23.94,23.86,23.89,19100.0,23.94,23.94,23.86,23.89,19100.0
2007-11-26 11:35:00,23.89,23.92,23.88,23.9,18000.0,23.89,23.92,23.88,23.9,18000.0
2007-11-26 11:40:00,23.9,24.0,23.9,23.97,14600.0,23.9,24.0,23.9,23.97,14600.0
2007-11-26 11:45:00,23.97,24.06,23.95,24.03,8900.0,23.97,24.06,23.95,24.03,8900.0
2007-11-26 11:50:00,24.03,24.1,24.02,24.1,9400.0,24.03,24.1,24.02,24.1,9400.0
2007-11-26 11:55:00,24.1,24.1,23.98,24.0,23700.0,24.1,24.1,23.98,24.0,23700.0
2007-11-26 12:00:00,24.0,24.03,23.97,24.0,47900.0,24.0,24.03,23.97,24.0,47900.0
2007-11-26 12:05:00,24.0,24.03,23.97,24.02,19000.0,24.0,24.03,23.97,24.02,19000.0
2007-11-26 12:10:00,24.04,24.1,24.04,24.07,6500.0,24.04,24.1,24.04,24.07,6500.0
2007-11-26 12:15:00,24.06,24.12,24.06,24.11,7200.0,24.06,24.12,24.06,24.11,7200.0
2007-11-26 12:20:00,24.11,24.12,24.08,24.1,11600.0,24.11,24.12,24.08,24.1,11600.0
2007-11-26 12:25:00,24.1,24.19,24.1,24.18,6400.0,24.1,24.19,24.1,24.18,6400.0
2007-11-26 12:30:00,24.18,24.2,24.16,24.2,7000.0,24.18,24.2,24.16,24.2,7000.0
2007-11-26 12:35:00,24.21,24.23,24.2,24.21,5300.0,24.21,24.23,24.2,24.21,5300.0
2007-11-26 12:40:00,24.2,24.35,24.2,24.31,44100.0,24.2,24.35,24.2,24.31,44100.0
2007-11-26 12:45:00,24.3,24.31,24.24,24.24,5700.0,24.3,24.31,24.24,24.24,5700.0
2007-11-26 12:50:00,24.24,24.24,24.09,24.13,20000.0,24.24,24.24,24.09,24.13,20000.0
2007-11-26 12:55:00,24.12,24.22,24.12,24.17,7400.0,24.12,24.22,24.12,24.17,7400.0
2007-11-26 13:00:00,24.16,24.17,24.15,24.17,6700.0,24.16,24.17,24.15,24.17,6700.0
2007-11-26 13:05:00,24.17,24.22,24.17,24.2,5000.0,24.17,24.22,24.17,24.2,5000.0
2007-11-26 13:10:00,24.21,24.23,24.16,24.22,9600.0,24.21,24.23,24.16,24.22,9600.0
2007-11-26 13:15:00,24.24,24.31,24.2,24.25,10700.0,24.24,24.31,24.2,24.25,10700.0
2007-11-26 13:20:00,24.24,24.25,24.18,24.19,1900.0,24.24,24.25,24.18,24.19,1900.0
2007-11-26 13:25:00,24.19,24.22,24.14,24.19,7200.0,24.19,24.22,24.14,24.19,7200.0
2007-11-26 13:30:00,24.2,24.27,24.2,24.22,3100.0,24.2,24.27,24.2,24.22,3100.0
2007-11-26 13:35:00,24.28,24.34,24.28,24.31,5400.0,24.28,24.34,24.28,24.31,5400.0
2007-11-26 13:40:00,24.31,24.31,24.27,24.27,4200.0,24.31,24.31,24.27,24.27,4200.0
2007-11-26 13:45:00,24.27,24.27,24.11,24.21,5900.0,24.27,24.27,24.11,24.21,5900.0
2007-11-26 13:50:00,24.2,24.21,24.09,24.09,3900.0,24.2,24.21,24.09,24.09,3900.0
2007-11-26 13:55:00,24.12,24.19,24.09,24.17,3900.0,24.12,24.19,24.09,24.17,3900.0
2007-11-26 14:00:00,24.18,24.23,24.15,24.17,6100.0,24.18,24.23,24.15,24.17,6100.0
2007-11-26 14:05:00,24.16,24.16,24.04,24.06,6300.0,24.16,24.16,24.04,24.06,6300.0
2007-11-26 14:10:00,24.06,24.07,23.99,24.04,8100.0,24.06,24.07,23.99,24.04,8100.0
2007-11-26 14:15:00,24.03,24.07,24.0,24.02,7500.0,24.03,24.07,24.0,24.02,7500.0
2007-11-26 14:20:00,24.07,24.07,24.03,24.03,7600.0,24.07,24.07,24.03,24.03,7600.0
2007-11-26 14:25:00,24.05,24.11,24.05,24.09,4800.0,24.05,24.11,24.05,24.09,4800.0
2007-11-26 14:30:00,24.09,24.19,24.08,24.17,10300.0,24.09,24.19,24.08,24.17,10300.0
2007-11-26 14:35:00,24.15,24.17,24.09,24.09,4900.0,24.15,24.17,24.09,24.09,4900.0
2007-11-26 14:40:00,24.06,24.14,24.03,24.07,6300.0,24.06,24.14,24.03,24.07,6300.0
2007-11-26 14:45:00,24.08,24.08,23.99,24.02,6000.0,24.08,24.08,23.99,24.02,6000.0
2007-11-26 14:50:00,24.02,24.13,23.99,24.01,8000.0,24.02,24.13,23.99,24.01,8000.0
2007-11-26 14:55:00,24.02,24.08,23.99,24.0,7800.0,24.02,24.08,23.99,24.0,7800.0
2007-11-26 15:00:00,23.98,24.02,23.83,23.83,17700.0,23.98,24.02,23.83,23.83,17700.0
2007-11-26 15:05:00,23.84,23.88,23.72,23.77,16400.0,23.84,23.88,23.72,23.77,16400.0
2007-11-26 15:10:00,23.79,23.79,23.67,23.76,22300.0,23.79,23.79,23.67,23.76,22300.0
2007-11-26 15:15:00,23.77,23.88,23.76,23.77,22200.0,23.77,23.88,23.76,23.77,22200.0
2007-11-26 15:20:00,23.77,23.8,23.69,23.71,12100.0,23.77,23.8,23.69,23.71,12100.0
2007-11-26 15:25:00,23.72,23.78,23.69,23.74,16900.0,23.72,23.78,23.69,23.74,16900.0
2007-11-26 15:30:00,23.76,23.84,23.76,23.79,13800.0,23.76,23.84,23.76,23.79,13800.0
2007-11-26 15:35:00,23.8,23.83,23.75,23.83,10700.0,23.8,23.83,23.75,23.83,10700.0
2007-11-26 15:40:00,23.81,23.98,23.79,23.96,45500.0,23.81,23.98,23.79,23.96,45500.0
2007-11-26 15:45:00,23.95,23.99,23.93,23.93,25400.0,23.95,23.99,23.93,23.93,25400.0
2007-11-26 15:50:00,23.95,23.95,23.8,23.86,33000.0,23.95,23.95,23.8,23.86,33000.0
2007-11-26 15:55:00,23.87,23.92,23.76,23.76,41900.0,23.87,23.92,23.76,23.76,41900.0
2007-11-27 09:30:00,24.11,24.11,23.54,23.61,19000.0,24.11,24.11,23.54,23.61,19000.0
2007-11-27 09:35:00,23.59,23.9,23.59,23.85,17600.0,23.59,23.9,23.59,23.85,17600.0
2007-11-27 09:40:00,23.85,23.96,23.85,23.89,11800.0,23.85,23.96,23.85,23.89,11800.0
2007-11-27 09:45:00,23.88,23.9,23.78,23.88,17700.0,23.88,23.9,23.78,23.88,17700.0
2007-11-27 09:50:00,23.86,23.96,23.84,23.86,27100.0,23.86,23.96,23.84,23.86,27100.0
2007-11-27 09:55:00,23.86,23.89,23.66,23.77,80600.0,23.86,23.89,23.66,23.77,80600.0
2007-11-27 10:00:00,23.76,23.87,23.72,23.8,35000.0,23.76,23.87,23.72,23.8,35000.0
2007-11-27 10:05:00,23.79,23.8,23.59,23.66,64500.0,23.79,23.8,23.59,23.66,64500.0
2007-11-27 10:10:00,23.65,23.74,23.63,23.69,31300.0,23.65,23.74,23.63,23.69,31300.0
2007-11-27 10:15:00,23.69,23.79,23.63,23.79,22800.0,23.69,23.79,23.63,23.79,22800.0
2007-11-27 10:20:00,23.79,23.93,23.78,23.87,11800.0,23.79,23.93,23.78,23.87,11800.0
2007-11-27 10:25:00,23.87,23.96,23.84,23.96,22700.0,23.87,23.96,23.84,23.96,22700.0
2007-11-27 10:30:00,23.97,24.09,23.97,24.07,15900.0,23.97,24.09,23.97,24.07,15900.0
2007-11-27 10:35:00,24.05,24.17,24.01,24.13,17100.0,24.05,24.17,24.01,24.13,17100.0
2007-11-27 10:40:00,24.16,24.17,24.0,24.0,16900.0,24.16,24.17,24.0,24.0,16900.0
2007-11-27 10:45:00,24.01,24.2,24.01,24.19,24800.0,24.01,24.2,24.01,24.19,24800.0
2007-11-27 10:50:00,24.19,24.25,24.17,24.21,56500.0,24.19,24.25,24.17,24.21,56500.0
2007-11-27 10:55:00,24.23,24.31,24.18,24.31,27200.0,24.23,24.31,24.18,24.31,27200.0
2007-11-27 11:00:00,24.31,24.38,24.28,24.34,18100.0,24.31,24.38,24.28,24.34,18100.0
2007-11-27 11:05:00,24.34,24.44,24.34,24.41,40000.0,24.34,24.44,24.34,24.41,40000.0
2007-11-27 11:10:00,24.4,24.42,24.28,24.3,51600.0,24.4,24.42,24.28,24.3,51600.0
2007-11-27 11:15:00,24.32,24.39,24.26,24.32,14800.0,24.32,24.39,24.26,24.32,14800.0
2007-11-27 11:20:00,24.31,24.39,24.25,24.32,31800.0,24.31,24.39,24.25,24.32,31800.0
2007-11-27 11:25:00,24.28,24.45,24.28,24.36,25500.0,24.28,24.45,24.28,24.36,25500.0
2007-11-27 11:30:00,24.36,24.48,24.36,24.42,17600.0,24.36,24.48,24.36,24.42,17600.0
2007-11-27 11:35:00,24.41,24.47,24.4,24.46,22800.0,24.41,24.47,24.4,24.46,22800.0
2007-11-27 11:40:00,24.44,24.49,24.36,24.38,11000.0,24.44,24.49,24.36,24.38,11000.0
2007-11-27 11:45:00,24.39,24.39,24.27,24.31,29300.0,24.39,24.39,24.27,24.31,29300.0
2007-11-27 11:50:00,24.31,24.32,24.28,24.3,4700.0,24.31,24.32,24.28,24.3,4700.0
2007-11-27 11:55:00,24.3,24.37,24.3,24.3,4400.0,24.3,24.37,24.3,24.3,4400.0
2007-11-27 12:00:00,24.31,24.38,24.31,24.36,10700.0,24.31,24.38,24.31,24.36,10700.0
2007-11-27 12:05:00,24.36,24.41,24.35,24.39,11200.0,24.36,24.41,24.35,24.39,11200.0
2007-11-27 12:10:00,24.38,24.4,24.32,24.34,22000.0,24.38,24.4,24.32,24.34,22000.0
2007-11-27 12:15:00,24.32,24.42,24.32,24.42,67400.0,24.32,24.42,24.32,24.42,67400.0
2007-11-27 12:20:00,24.41,24.44,24.36,24.43,16100.0,24.41,24.44,24.36,24.43,16100.0
2007-11-27 12:25:00,24.42,24.43,24.31,24.32,14100.0,24.42,24.43,24.31,24.32,14100.0
2007-11-27 12:30:00,24.32,24.41,24.31,24.4,12600.0,24.32,24.41,24.31,24.4,12600.0
2007-11-27 12:35:00,24.4,24.48,24.4,24.45,10300.0,24.4,24.48,24.4,24.45,10300.0
2007-11-27 12:40:00,24.43,24.53,24.43,24.49,21200.0,24.43,24.53,24.43,24.49,21200.0
2007-11-27 12:45:00,24.48,24.54,24.47,24.5,10600.0,24.48,24.54,24.47,24.5,10600.0
2007-11-27 12:50:00,24.49,24.51,24.46,24.51,10100.0,24.49,24.51,24.46,24.51,10100.0
2007-11-27 12:55:00,24.51,24.52,24.33,24.37,15000.0,24.51,24.52,24.33,24.37,15000.0
2007-11-27 13:00:00,24.37,24.42,24.36,24.39,7100.0,24.37,24.42,24.36,24.39,7100.0
2007-11-27 13:05:00,24.39,24.42,24.39,24.41,8500.0,24.39,24.42,24.39,24.41,8500.0
2007-11-27 13:10:00,24.4,24.4,24.39,24.4,10400.0,24.4,24.4,24.39,24.4,10400.0
2007-11-27 13:15:00,24.4,24.52,24.39,24.49,39300.0,24.4,24.52,24.39,24.49,39300.0
2007-11-27 13:20:00,24.52,24.52,24.43,24.47,18900.0,24.52,24.52,24.43,24.47,18900.0
2007-11-27 13:25:00,24.47,24.47,24.46,24.47,6400.0,24.47,24.47,24.46,24.47,6400.0
2007-11-27 13:30:00,24.48,24.49,24.46,24.48,9500.0,24.48,24.49,24.46,24.48,9500.0
2007-11-27 13:35:00,24.48,24.48,24.44,24.47,10200.0,24.48,24.48,24.44,24.47,10200.0
2007-11-27 13:40:00,24.47,24.47,24.43,24.44,4400.0,24.47,24.47,24.43,24.44,4400.0
2007-11-27 13:45:00,24.44,24.46,24.35,24.4,8300.0,24.44,24.46,24.35,24.4,8300.0
2007-11-27 13:50:00,24.37,24.37,24.28,24.3,20500.0,24.37,24.37,24.28,24.3,20500.0
2007-11-27 13:55:00,24.31,24.31,24.28,24.28,5900.0,24.31,24.31,24.28,24.28,5900.0
2007-11-27 14:00:00,24.28,24.29,24.17,24.17,25300.0,24.28,24.29,24.17,24.17,25300.0
2007-11-27 14:05:00,24.17,24.2,24.14,24.14,4800.0,24.17,24.2,24.14,24.14,4800.0
2007-11-27 14:10:00,24.16,24.25,24.14,24.25,8400.0,24.16,24.25,24.14,24.25,8400.0
2007-11-27 14:15:00,24.25,24.3,24.21,24.28,4300.0,24.25,24.3,24.21,24.28,4300.0
2007-11-27 14:20:00,24.29,24.29,24.18,24.21,4600.0,24.29,24.29,24.18,24.21,4600.0
2007-11-27 14:25:00,24.19,24.21,24.15,24.16,7600.0,24.19,24.21,24.15,24.16,7600.0
2007-11-27 14:30:00,24.15,24.23,24.14,24.21,8000.0,24.15,24.23,24.14,24.21,8000.0
2007-11-27 14:35:00,24.19,24.21,24.03,24.07,10500.0,24.19,24.21,24.03,24.07,10500.0
2007-11-27 14:40:00,24.09,24.11,23.99,24.03,10000.0,24.09,24.11,23.99,24.03,10000.0
2007-11-27 14:45:00,24.0,24.08,23.98,23.98,12100.0,24.0,24.08,23.98,23.98,12100.0
2007-11-27 14:50:00,24.01,24.13,23.97,24.04,9500.0,24.01,24.13,23.97,24.04,9500.0
2007-11-27 14:55:00,24.04,24.11,24.01,24.06,9600.0,24.04,24.11,24.01,24.06,9600.0
2007-11-27 15:00:00,24.07,24.13,24.03,24.08,15500.0,24.07,24.13,24.03,24.08,15500.0
2007-11-27 15:05:00,24.07,24.11,23.99,24.0,19100.0,24.07,24.11,23.99,24.0,19100.0
2007-11-27 15:10:00,24.0,24.08,24.0,24.05,46100.0,24.0,24.08,24.0,24.05,46100.0
2007-11-27 15:15:00,24.05,24.06,24.03,24.04,29300.0,24.05,24.06,24.03,24.04,29300.0
2007-11-27 15:20:00,24.04,24.05,23.99,24.02,27000.0,24.04,24.05,23.99,24.02,27000.0
2007-11-27 15:25:00,24.03,24.05,23.92,23.97,35000.0,24.03,24.05,23.92,23.97,35000.0
2007-11-27 15:30:00,24.0,24.0,23.91,24.0,36900.0,24.0,24.0,23.91,24.0,36900.0
2007-11-27 15:35:00,24.0,24.1,23.99,24.09,64600.0,24.0,24.1,23.99,24.09,64600.0
2007-11-27 15:40:00,24.11,24.2,24.11,24.17,29400.0,24.11,24.2,24.11,24.17,29400.0
2007-11-27 15:45:00,24.16,24.21,24.1,24.16,34900.0,24.16,24.21,24.1,24.16,34900.0
2007-11-27 15:50:00,24.18,24.23,24.15,24.21,24300.0,24.18,24.23,24.15,24.21,24300.0
2007-11-27 15:55:00,24.2,24.24,24.14,24.21,41800.0,24.2,24.24,24.14,24.21,41800.0
2007-11-28 09:30:00,24.55,24.78,24.52,24.71,14400.0,24.55,24.78,24.52,24.71,14400.0
2007-11-28 09:35:00,24.71,24.74,24.43,24.49,19300.0,24.71,24.74,24.43,24.49,19300.0
2007-11-28 09:40:00,24.48,24.5,24.36,24.36,10400.0,24.48,24.5,24.36,24.36,10400.0
2007-11-28 09:45:00,24.35,24.6,24.35,24.53,20400.0,24.35,24.6,24.35,24.53,20400.0
2007-11-28 09:50:00,24.52,24.75,24.52,24.7,19100.0,24.52,24.75,24.52,24.7,19100.0
2007-11-28 09:55:00,24.72,24.97,24.7,24.92,22200.0,24.72,24.97,24.7,24.92,22200.0
2007-11-28 10:00:00,24.87,24.97,24.8,24.95,45400.0,24.87,24.97,24.8,24.95,45400.0
2007-11-28 10:05:00,24.95,24.99,24.94,24.95,39400.0,24.95,24.99,24.94,24.95,39400.0
2007-11-28 10:10:00,24.95,24.98,24.86,24.86,19000.0,24.95,24.98,24.86,24.86,19000.0
2007-11-28 10:15:00,24.82,24.86,24.74,24.8,15700.0,24.82,24.86,24.74,24.8,15700.0
2007-11-28 10:20:00,24.8,24.86,24.7,24.7,6900.0,24.8,24.86,24.7,24.7,6900.0
2007-11-28 10:25:00,24.71,24.82,24.71,24.82,9300.0,24.71,24.82,24.71,24.82,9300.0
2007-11-28 10:30:00,24.81,24.94,24.81,24.91,14000.0,24.81,24.94,24.81,24.91,14000.0
2007-11-28 10:35:00,24.91,25.07,24.91,25.05,31800.0,24.91,25.07,24.91,25.05,31800.0
2007-11-28 10:40:00,25.05,25.11,25.0,25.11,25700.0,25.05,25.11,25.0,25.11,25700.0
2007-11-28 10:45:00,25.14,25.24,25.12,25.23,29300.0,25.14,25.24,25.12,25.23,29300.0
2007-11-28 10:50:00,25.22,25.24,25.17,25.22,27200.0,25.22,25.24,25.17,25.22,27200.0
2007-11-28 10:55:00,25.22,25.22,25.19,25.19,3700.0,25.22,25.22,25.19,25.19,3700.0
2007-11-28 11:00:00,25.19,25.23,25.15,25.16,8600.0,25.19,25.23,25.15,25.16,8600.0
2007-11-28 11:05:00,25.17,25.17,25.11,25.13,12000.0,25.17,25.17,25.11,25.13,12000.0
2007-11-28 11:10:00,25.14,25.21,25.14,25.21,8600.0,25.14,25.21,25.14,25.21,8600.0
2007-11-28 11:15:00,25.21,25.22,25.15,25.18,8000.0,25.21,25.22,25.15,25.18,8000.0
2007-11-28 11:20:00,25.17,25.17,25.06,25.12,13000.0,25.17,25.17,25.06,25.12,13000.0
2007-11-28 11:25:00,25.12,25.12,25.04,25.1,15000.0,25.12,25.12,25.04,25.1,15000.0
2007-11-28 11:30:00,25.1,25.11,24.99,25.01,16900.0,25.1,25.11,24.99,25.01,16900.0
2007-11-28 11:35:00,25.01,25.08,24.95,25.0,12900.0,25.01,25.08,24.95,25.0,12900.0
2007-11-28 11:40:00,24.98,25.03,24.91,24.91,12600.0,24.98,25.03,24.91,24.91,12600.0
2007-11-28 11:45:00,24.9,24.9,24.84,24.86,17200.0,24.9,24.9,24.84,24.86,17200.0
2007-11-28 11:50:00,24.86,24.9,24.85,24.9,12400.0,24.86,24.9,24.85,24.9,12400.0
2007-11-28 11:55:00,24.88,24.97,24.88,24.97,10400.0,24.88,24.97,24.88,24.97,10400.0
2007-11-28 12:00:00,24.96,25.02,24.96,25.01,11100.0,24.96,25.02,24.96,25.01,11100.0
2007-11-28 12:05:00,25.0,25.03,24.94,24.96,12100.0,25.0,25.03,24.94,24.96,12100.0
2007-11-28 12:10:00,24.96,24.98,24.92,24.98,9400.0,24.96,24.98,24.92,24.98,9400.0
2007-11-28 12:15:00,24.98,25.01,24.96,25.0,14400.0,24.98,25.01,24.96,25.0,14400.0
2007-11-28 12:20:00,25.0,25.05,24.99,25.05,9100.0,25.0,25.05,24.99,25.05,9100.0
2007-11-28 12:25:00,25.04,25.1,25.02,25.08,9400.0,25.04,25.1,25.02,25.08,9400.0
2007-11-28 12:30:00,25.08,25.12,25.05,25.1,6000.0,25.08,25.12,25.05,25.1,6000.0
2007-11-28 12:35:00,25.08,25.11,25.08,25.1,6500.0,25.08,25.11,25.08,25.1,6500.0
2007-11-28 12:40:00,25.1,25.14,25.1,25.14,6800.0,25.1,25.14,25.1,25.14,6800.0
2007-11-28 12:45:00,25.12,25.14,25.09,25.11,6100.0,25.12,25.14,25.09,25.11,6100.0
2007-11-28 12:50:00,25.09,25.1,25.07,25.08,5800.0,25.09,25.1,25.07,25.08,5800.0
2007-11-28 12:55:00,25.07,25.08,25.01,25.01,8300.0,25.07,25.08,25.01,25.01,8300.0
2007-11-28 13:00:00,25.02,25.04,25.01,25.03,6200.0,25.02,25.04,25.01,25.03,6200.0
2007-11-28 13:05:00,25.04,25.05,25.01,25.03,9600.0,25.04,25.05,25.01,25.03,9600.0
2007-11-28 13:10:00,25.02,25.04,25.0,25.02,11000.0,25.02,25.04,25.0,25.02,11000.0
2007-11-28 13:15:00,25.01,25.13,25.01,25.11,10900.0,25.01,25.13,25.01,25.11,10900.0
2007-11-28 13:20:00,25.11,25.18,25.11,25.16,6600.0,25.11,25.18,25.11,25.16,6600.0
2007-11-28 13:25:00,25.16,25.17,25.07,25.09,14000.0,25.16,25.17,25.07,25.09,14000.0
2007-11-28 13:30:00,25.11,25.15,25.1,25.13,13400.0,25.11,25.15,25.1,25.13,13400.0
2007-11-28 13:35:00,25.13,25.17,25.12,25.15,5000.0,25.13,25.17,25.12,25.15,5000.0
2007-11-28 13:40:00,25.13,25.14,25.07,25.07,10900.0,25.13,25.14,25.07,25.07,10900.0
2007-11-28 13:45:00,25.08,25.11,25.04,25.1,11300.0,25.08,25.11,25.04,25.1,11300.0
2007-11-28 13:50:00,25.11,25.2,25.11,25.15,25200.0,25.11,25.2,25.11,25.15,25200.0
2007-11-28 13:55:00,25.15,25.19,25.11,25.12,27000.0,25.15,25.19,25.11,25.12,27000.0
2007-11-28 14:00:00,25.12,25.17,25.09,25.14,39300.0,25.12,25.17,25.09,25.14,39300.0
2007-11-28 14:05:00,25.14,25.18,25.13,25.18,38200.0,25.14,25.18,25.13,25.18,38200.0
2007-11-28 14:10:00,25.18,25.18,25.04,25.09,24900.0,25.18,25.18,25.04,25.09,24900.0
2007-11-28 14:15:00,25.08,25.09,25.02,25.03,25000.0,25.08,25.09,25.02,25.03,25000.0
2007-11-28 14:20:00,25.03,25.03,24.97,25.0,12000.0,25.03,25.03,24.97,25.0,12000.0
2007-11-28 14:25:00,24.99,24.99,24.89,24.97,14200.0,24.99,24.99,24.89,24.97,14200.0
2007-11-28 14:30:00,24.96,24.99,24.82,24.9,145400.0,24.96,24.99,24.82,24.9,145400.0
2007-11-28 14:35:00,24.9,24.96,24.9,24.93,22600.0,24.9,24.96,24.9,24.93,22600.0
2007-11-28 14:40:00,24.93,24.96,24.81,24.84,26800.0,24.93,24.96,24.81,24.84,26800.0
2007-11-28 14:45:00,24.83,24.9,24.83,24.84,14000.0,24.83,24.9,24.83,24.84,14000.0
2007-11-28 14:50:00,24.84,24.86,24.83,24.85,10100.0,24.84,24.86,24.83,24.85,10100.0
2007-11-28 14:55:00,24.84,24.91,24.84,24.91,12800.0,24.84,24.91,24.84,24.91,12800.0
2007-11-28 15:00:00,24.9,24.92,24.87,24.89,12600.0,24.9,24.92,24.87,24.89,12600.0
2007-11-28 15:05:00,24.9,24.96,24.88,24.95,19200.0,24.9,24.96,24.88,24.95,19200.0
2007-11-28 15:10:00,24.95,24.97,24.92,24.94,30700.0,24.95,24.97,24.92,24.94,30700.0
2007-11-28 15:15:00,24.95,24.96,24.92,24.93,30400.0,24.95,24.96,24.92,24.93,30400.0
2007-11-28 15:20:00,24.94,24.97,24.93,24.96,33200.0,24.94,24.97,24.93,24.96,33200.0
2007-11-28 15:25:00,24.96,24.97,24.83,24.91,67900.0,24.96,24.97,24.83,24.91,67900.0
2007-11-28 15:30:00,24.9,24.95,24.88,24.91,20800.0,24.9,24.95,24.88,24.91,20800.0
2007-11-28 15:35:00,24.9,24.95,24.9,24.94,25100.0,24.9,24.95,24.9,24.94,25100.0
2007-11-28 15:40:00,24.94,24.97,24.86,24.89,36800.0,24.94,24.97,24.86,24.89,36800.0
2007-11-28 15:45:00,24.88,24.97,24.88,24.91,54800.0,24.88,24.97,24.88,24.91,54800.0
2007-11-28 15:50:00,24.91,25.04,24.91,25.04,54200.0,24.91,25.04,24.91,25.04,54200.0
2007-11-28 15:55:00,25.04,25.16,25.01,25.07,98500.0,25.04,25.16,25.01,25.07,98500.0
2007-11-29 09:30:00,25.21,25.22,24.61,24.88,27300.0,25.21,25.22,24.61,24.88,27300.0
2007-11-29 09:35:00,24.86,25.02,24.8,24.97,17800.0,24.86,25.02,24.8,24.97,17800.0
2007-11-29 09:40:00,24.98,25.13,24.88,25.13,18100.0,24.98,25.13,24.88,25.13,18100.0
2007-11-29 09:45:00,25.09,25.16,24.95,25.14,17300.0,25.09,25.16,24.95,25.14,17300.0
2007-11-29 09:50:00,25.14,25.14,25.03,25.04,12600.0,25.14,25.14,25.03,25.04,12600.0
2007-11-29 09:55:00,25.06,25.24,25.05,25.06,14700.0,25.06,25.24,25.05,25.06,14700.0
2007-11-29 10:00:00,25.05,25.14,24.98,24.99,13900.0,25.05,25.14,24.98,24.99,13900.0
2007-11-29 10:05:00,24.98,25.0,24.91,24.93,4700.0,24.98,25.0,24.91,24.93,4700.0
2007-11-29 10:10:00,24.94,24.99,24.9,24.9,11300.0,24.94,24.99,24.9,24.9,11300.0
2007-11-29 10:15:00,24.91,24.95,24.89,24.9,7000.0,24.91,24.95,24.89,24.9,7000.0
2007-11-29 10:20:00,24.9,24.91,24.81,24.84,12100.0,24.9,24.91,24.81,24.84,12100.0
2007-11-29 10:25:00,24.84,24.84,24.74,24.82,17400.0,24.84,24.84,24.74,24.82,17400.0
2007-11-29 10:30:00,24.82,24.88,24.79,24.84,6900.0,24.82,24.88,24.79,24.84,6900.0
2007-11-29 10:35:00,24.84,24.97,24.83,24.97,8100.0,24.84,24.97,24.83,24.97,8100.0
2007-11-29 10:40:00,24.95,24.99,24.94,24.94,8300.0,24.95,24.99,24.94,24.94,8300.0
2007-11-29 10:45:00,24.93,24.96,24.9,24.9,6600.0,24.93,24.96,24.9,24.9,6600.0
2007-11-29 10:50:00,24.88,25.01,24.85,24.99,11900.0,24.88,25.01,24.85,24.99,11900.0
2007-11-29 10:55:00,24.98,25.0,24.95,24.97,10700.0,24.98,25.0,24.95,24.97,10700.0
2007-11-29 11:00:00,24.97,24.98,24.91,24.91,6900.0,24.97,24.98,24.91,24.91,6900.0
2007-11-29 11:05:00,24.91,25.06,24.91,24.94,18500.0,24.91,25.06,24.91,24.94,18500.0
2007-11-29 11:10:00,24.94,24.96,24.86,24.92,9400.0,24.94,24.96,24.86,24.92,9400.0
2007-11-29 11:15:00,24.94,24.96,24.9,24.9,5300.0,24.94,24.96,24.9,24.9,5300.0
2007-11-29 11:20:00,24.9,24.91,24.83,24.85,12300.0,24.9,24.91,24.83,24.85,12300.0
2007-11-29 11:25:00,24.85,24.91,24.85,24.91,9400.0,24.85,24.91,24.85,24.91,9400.0
2007-11-29 11:30:00,24.93,24.99,24.9,24.99,9400.0,24.93,24.99,24.9,24.99,9400.0
2007-11-29 11:35:00,25.0,25.02,24.93,24.93,9300.0,25.0,25.02,24.93,24.93,9300.0
2007-11-29 11:40:00,24.95,24.95,24.9,24.91,4500.0,24.95,24.95,24.9,24.91,4500.0
2007-11-29 11:45:00,24.91,24.95,24.9,24.91,6200.0,24.91,24.95,24.9,24.91,6200.0
2007-11-29 11:50:00,24.89,24.93,24.89,24.92,6400.0,24.89,24.93,24.89,24.92,6400.0
2007-11-29 11:55:00,24.93,24.99,24.92,24.94,7700.0,24.93,24.99,24.92,24.94,7700.0
2007-11-29 12:00:00,24.93,24.98,24.93,24.96,7500.0,24.93,24.98,24.93,24.96,7500.0
2007-11-29 12:05:00,24.96,25.04,24.94,25.0,14500.0,24.96,25.04,24.94,25.0,14500.0
2007-11-29 12:10:00,24.99,24.99,24.91,24.92,5200.0,24.99,24.99,24.91,24.92,5200.0
2007-11-29 12:15:00,24.92,24.93,24.91,24.91,10700.0,24.92,24.93,24.91,24.91,10700.0
2007-11-29 12:20:00,24.92,24.96,24.91,24.96,9700.0,24.92,24.96,24.91,24.96,9700.0
2007-11-29 12:25:00,24.96,25.05,24.93,25.04,7800.0,24.96,25.05,24.93,25.04,7800.0
2007-11-29 12:30:00,25.05,25.06,25.03,25.05,8300.0,25.05,25.06,25.03,25.05,8300.0
2007-11-29 12:35:00,25.06,25.19,25.06,25.18,11100.0,25.06,25.19,25.06,25.18,11100.0
2007-11-29 12:40:00,25.2,25.2,25.1,25.12,13900.0,25.2,25.2,25.1,25.12,13900.0
2007-11-29 12:45:00,25.12,25.14,25.03,25.04,4000.0,25.12,25.14,25.03,25.04,4000.0
2007-11-29 12:50:00,25.05,25.08,25.02,25.03,7800.0,25.05,25.08,25.02,25.03,7800.0
2007-11-29 12:55:00,25.03,25.05,24.97,24.99,8800.0,25.03,25.05,24.97,24.99,8800.0
2007-11-29 13:00:00,24.99,24.99,24.91,24.92,9200.0,24.99,24.99,24.91,24.92,9200.0
2007-11-29 13:05:00,24.92,24.96,24.91,24.95,10200.0,24.92,24.96,24.91,24.95,10200.0
2007-11-29 13:10:00,24.93,24.96,24.93,24.96,15900.0,24.93,24.96,24.93,24.96,15900.0
2007-11-29 13:15:00,24.95,24.97,24.94,24.94,11000.0,24.95,24.97,24.94,24.94,11000.0
2007-11-29 13:20:00,24.95,24.97,24.94,24.97,22000.0,24.95,24.97,24.94,24.97,22000.0
2007-11-29 13:25:00,24.97,24.98,24.94,24.95,12900.0,24.97,24.98,24.94,24.95,12900.0
2007-11-29 13:30:00,24.96,25.01,24.96,24.99,21000.0,24.96,25.01,24.96,24.99,21000.0
2007-11-29 13:35:00,24.97,25.0,24.96,25.0,7500.0,24.97,25.0,24.96,25.0,7500.0
2007-11-29 13:40:00,24.98,24.98,24.9,24.92,6600.0,24.98,24.98,24.9,24.92,6600.0
2007-11-29 13:45:00,24.91,25.01,24.9,24.95,9600.0,24.91,25.01,24.9,24.95,9600.0
2007-11-29 13:50:00,24.96,25.03,24.96,25.03,21200.0,24.96,25.03,24.96,25.03,21200.0
2007-11-29 13:55:00,25.03,25.05,25.0,25.0,15500.0,25.03,25.05,25.0,25.0,15500.0
2007-11-29 14:00:00,25.0,25.08,25.0,25.01,10600.0,25.0,25.08,25.0,25.01,10600.0
2007-11-29 14:05:00,25.02,25.05,24.99,25.05,20300.0,25.02,25.05,24.99,25.05,20300.0
2007-11-29 14:10:00,25.05,25.09,25.02,25.04,10200.0,25.05,25.09,25.02,25.04,10200.0
2007-11-29 14:15:00,25.04,25.1,25.03,25.03,18000.0,25.04,25.1,25.03,25.03,18000.0
2007-11-29 14:20:00,25.03,25.08,25.03,25.06,11700.0,25.03,25.08,25.03,25.06,11700.0
2007-11-29 14:25:00,25.06,25.09,25.04,25.09,12500.0,25.06,25.09,25.04,25.09,12500.0
2007-11-29 14:30:00,25.05,25.07,25.01,25.07,6300.0,25.05,25.07,25.01,25.07,6300.0
2007-11-29 14:35:00,25.06,25.11,25.05,25.08,12600.0,25.06,25.11,25.05,25.08,12600.0
2007-11-29 14:40:00,25.08,25.12,25.07,25.12,10300.0,25.08,25.12,25.07,25.12,10300.0
2007-11-29 14:45:00,25.12,25.12,25.04,25.1,11600.0,25.12,25.12,25.04,25.1,11600.0
2007-11-29 14:50:00,25.1,25.11,25.06,25.09,15500.0,25.1,25.11,25.06,25.09,15500.0
2007-11-29 14:55:00,25.1,25.14,25.09,25.09,17300.0,25.1,25.14,25.09,25.09,17300.0
2007-11-29 15:00:00,25.1,25.15,25.1,25.14,16900.0,25.1,25.15,25.1,25.14,16900.0
2007-11-29 15:05:00,25.15,25.17,25.13,25.15,16800.0,25.15,25.17,25.13,25.15,16800.0
2007-11-29 15:10:00,25.16,25.16,25.1,25.1,14200.0,25.16,25.16,25.1,25.1,14200.0
2007-11-29 15:15:00,25.1,25.21,25.1,25.15,18500.0,25.1,25.21,25.1,25.15,18500.0
2007-11-29 15:20:00,25.14,25.16,25.1,25.16,10500.0,25.14,25.16,25.1,25.16,10500.0
2007-11-29 15:25:00,25.16,25.16,25.15,25.15,11500.0,25.16,25.16,25.15,25.15,11500.0
2007-11-29 15:30:00,25.15,25.15,25.03,25.12,27000.0,25.15,25.15,25.03,25.12,27000.0
2007-11-29 15:35:00,25.11,25.16,25.09,25.15,14600.0,25.11,25.16,25.09,25.15,14600.0
2007-11-29 15:40:00,25.16,25.18,25.11,25.17,29000.0,25.16,25.18,25.11,25.17,29000.0
2007-11-29 15:45:00,25.16,25.17,25.0,25.06,90300.0,25.16,25.17,25.0,25.06,90300.0
2007-11-29 15:50:00,25.08,25.1,25.02,25.08,29300.0,25.08,25.1,25.02,25.08,29300.0
2007-11-29 15:55:00,25.08,25.1,25.06,25.08,42800.0,25.08,25.1,25.06,25.08,42800.0
2007-11-30 09:30:00,25.25,25.3,25.1,25.21,37500.0,25.25,25.3,25.1,25.21,37500.0
2007-11-30 09:35:00,25.21,25.25,25.1,25.18,6500.0,25.21,25.25,25.1,25.18,6500.0
2007-11-30 09:40:00,25.18,25.3,25.15,25.3,14100.0,25.18,25.3,25.15,25.3,14100.0
2007-11-30 09:45:00,25.3,25.31,25.27,25.29,11700.0,25.3,25.31,25.27,25.29,11700.0
2007-11-30 09:50:00,25.3,25.31,25.26,25.3,12900.0,25.3,25.31,25.26,25.3,12900.0
2007-11-30 09:55:00,25.3,25.37,25.26,25.37,15100.0,25.3,25.37,25.26,25.37,15100.0
2007-11-30 10:00:00,25.4,25.4,25.26,25.28,14600.0,25.4,25.4,25.26,25.28,14600.0
2007-11-30 10:05:00,25.28,25.39,25.26,25.33,6800.0,25.28,25.39,25.26,25.33,6800.0
2007-11-30 10:10:00,25.33,25.33,25.1,25.1,9900.0,25.33,25.33,25.1,25.1,9900.0
2007-11-30 10:15:00,25.11,25.16,25.07,25.13,8400.0,25.11,25.16,25.07,25.13,8400.0
2007-11-30 10:20:00,25.12,25.18,25.05,25.18,10200.0,25.12,25.18,25.05,25.18,10200.0
2007-11-30 10:25:00,25.18,25.3,25.15,25.28,9000.0,25.18,25.3,25.15,25.28,9000.0
2007-11-30 10:30:00,25.28,25.29,25.21,25.21,4900.0,25.28,25.29,25.21,25.21,4900.0
2007-11-30 10:35:00,25.21,25.35,25.21,25.33,210100.0,25.21,25.35,25.21,25.33,210100.0
2007-11-30 10:40:00,25.34,25.34,25.28,25.28,30900.0,25.34,25.34,25.28,25.28,30900.0
2007-11-30 10:45:00,25.27,25.29,25.25,25.26,28800.0,25.27,25.29,25.25,25.26,28800.0
2007-11-30 10:50:00,25.26,25.3,25.24,25.27,6100.0,25.26,25.3,25.24,25.27,6100.0
2007-11-30 10:55:00,25.25,25.29,25.23,25.25,6700.0,25.25,25.29,25.23,25.25,6700.0
2007-11-30 11:00:00,25.25,25.27,25.22,25.27,80400.0,25.25,25.27,25.22,25.27,80400.0
2007-11-30 11:05:00,25.26,25.3,25.25,25.25,12400.0,25.26,25.3,25.25,25.25,12400.0
2007-11-30 11:10:00,25.26,25.3,25.25,25.25,6500.0,25.26,25.3,25.25,25.25,6500.0
2007-11-30 11:15:00,25.25,25.29,25.22,25.23,12700.0,25.25,25.29,25.22,25.23,12700.0
2007-11-30 11:20:00,25.22,25.26,25.21,25.23,13200.0,25.22,25.26,25.21,25.23,13200.0
2007-11-30 11:25:00,25.23,25.32,25.23,25.29,13100.0,25.23,25.32,25.23,25.29,13100.0
2007-11-30 11:30:00,25.3,25.3,25.25,25.28,13200.0,25.3,25.3,25.25,25.28,13200.0
2007-11-30 11:35:00,25.29,25.32,25.28,25.32,6800.0,25.29,25.32,25.28,25.32,6800.0
2007-11-30 11:40:00,25.32,25.41,25.32,25.36,10900.0,25.32,25.41,25.32,25.36,10900.0
2007-11-30 11:45:00,25.36,25.4,25.34,25.4,6600.0,25.36,25.4,25.34,25.4,6600.0
2007-11-30 11:50:00,25.4,25.4,25.29,25.3,5400.0,25.4,25.4,25.29,25.3,5400.0
2007-11-30 11:55:00,25.31,25.36,25.3,25.31,5900.0,25.31,25.36,25.3,25.31,5900.0
2007-11-30 12:00:00,25.31,25.33,25.3,25.32,7000.0,25.31,25.33,25.3,25.32,7000.0
2007-11-30 12:05:00,25.31,25.34,25.3,25.31,4800.0,25.31,25.34,25.3,25.31,4800.0
2007-11-30 12:10:00,25.31,25.35,25.31,25.34,5100.0,25.31,25.35,25.31,25.34,5100.0
2007-11-30 12:15:00,25.34,25.36,25.34,25.35,9400.0,25.34,25.36,25.34,25.35,9400.0
2007-11-30 12:20:00,25.36,25.36,25.31,25.32,10100.0,25.36,25.36,25.31,25.32,10100.0
2007-11-30 12:25:00,25.3,25.38,25.29,25.38,10700.0,25.3,25.38,25.29,25.38,10700.0
2007-11-30 12:30:00,25.37,25.39,25.35,25.39,4000.0,25.37,25.39,25.35,25.39,4000.0
2007-11-30 12:35:00,25.4,25.45,25.4,25.45,7100.0,25.4,25.45,25.4,25.45,7100.0
2007-11-30 12:40:00,25.45,25.45,25.36,25.36,10800.0,25.45,25.45,25.36,25.36,10800.0
2007-11-30 12:45:00,25.36,25.45,25.36,25.39,13600.0,25.36,25.45,25.36,25.39,13600.0
2007-11-30 12:50:00,25.4,25.41,25.4,25.4,6800.0,25.4,25.41,25.4,25.4,6800.0
2007-11-30 12:55:00,25.4,25.44,25.4,25.42,5400.0,25.4,25.44,25.4,25.42,5400.0
2007-11-30 13:00:00,25.44,25.44,25.4,25.42,8700.0,25.44,25.44,25.4,25.42,8700.0
2007-11-30 13:05:00,25.42,25.43,25.4,25.42,5600.0,25.42,25.43,25.4,25.42,5600.0
2007-11-30 13:10:00,25.43,25.43,25.36,25.38,14600.0,25.43,25.43,25.36,25.38,14600.0
2007-11-30 13:15:00,25.38,25.44,25.38,25.43,9800.0,25.38,25.44,25.38,25.43,9800.0
2007-11-30 13:20:00,25.41,25.43,25.41,25.43,4400.0,25.41,25.43,25.41,25.43,4400.0
2007-11-30 13:25:00,25.43,25.5,25.43,25.48,19300.0,25.43,25.5,25.43,25.48,19300.0
2007-11-30 13:30:00,25.48,25.5,25.44,25.44,10300.0,25.48,25.5,25.44,25.44,10300.0
2007-11-30 13:35:00,25.44,25.48,25.4,25.4,16100.0,25.44,25.48,25.4,25.4,16100.0
2007-11-30 13:40:00,25.4,25.41,25.38,25.39,4700.0,25.4,25.41,25.38,25.39,4700.0
2007-11-30 13:45:00,25.39,25.46,25.39,25.42,10000.0,25.39,25.46,25.39,25.42,10000.0
2007-11-30 13:50:00,25.43,25.43,25.39,25.4,3300.0,25.43,25.43,25.39,25.4,3300.0
2007-11-30 13:55:00,25.4,25.41,25.4,25.4,3200.0,25.4,25.41,25.4,25.4,3200.0
2007-11-30 14:00:00,25.4,25.41,25.36,25.4,20600.0,25.4,25.41,25.36,25.4,20600.0
2007-11-30 14:05:00,25.39,25.45,25.39,25.4,12400.0,25.39,25.45,25.39,25.4,12400.0
2007-11-30 14:10:00,25.4,25.49,25.39,25.47,8000.0,25.4,25.49,25.39,25.47,8000.0
2007-11-30 14:15:00,25.47,25.5,25.46,25.5,13300.0,25.47,25.5,25.46,25.5,13300.0
2007-11-30 14:20:00,25.5,25.54,25.49,25.53,12300.0,25.5,25.54,25.49,25.53,12300.0
2007-11-30 14:25:00,25.54,25.57,25.48,25.48,9200.0,25.54,25.57,25.48,25.48,9200.0
2007-11-30 14:30:00,25.49,25.54,25.45,25.54,17600.0,25.49,25.54,25.45,25.54,17600.0
2007-11-30 14:35:00,25.54,25.58,25.53,25.56,9700.0,25.54,25.58,25.53,25.56,9700.0
2007-11-30 14:40:00,25.55,25.57,25.5,25.52,10300.0,25.55,25.57,25.5,25.52,10300.0
2007-11-30 14:45:00,25.52,25.52,25.42,25.43,14700.0,25.52,25.52,25.42,25.43,14700.0
2007-11-30 14:50:00,25.42,25.45,25.37,25.42,26900.0,25.42,25.45,25.37,25.42,26900.0
2007-11-30 14:55:00,25.41,25.42,25.37,25.37,5600.0,25.41,25.42,25.37,25.37,5600.0
2007-11-30 15:00:00,25.37,25.39,25.31,25.33,13000.0,25.37,25.39,25.31,25.33,13000.0
2007-11-30 15:05:00,25.31,25.31,25.22,25.22,16000.0,25.31,25.31,25.22,25.22,16000.0
2007-11-30 15:10:00,25.23,25.27,25.21,25.25,18500.0,25.23,25.27,25.21,25.25,18500.0
2007-11-30 15:15:00,25.24,25.29,25.22,25.28,16500.0,25.24,25.29,25.22,25.28,16500.0
2007-11-30 15:20:00,25.27,25.36,25.25,25.35,22200.0,25.27,25.36,25.25,25.35,22200.0
2007-11-30 15:25:00,25.35,25.37,25.29,25.32,14000.0,25.35,25.37,25.29,25.32,14000.0
2007-11-30 15:30:00,25.33,25.43,25.33,25.36,34300.0,25.33,25.43,25.33,25.36,34300.0
2007-11-30 15:35:00,25.35,25.46,25.35,25.38,31000.0,25.35,25.46,25.35,25.38,31000.0
2007-11-30 15:40:00,25.37,25.43,25.36,25.41,16900.0,25.37,25.43,25.36,25.41,16900.0
2007-11-30 15:45:00,25.4,25.4,25.33,25.36,36000.0,25.4,25.4,25.33,25.36,36000.0
2007-11-30 15:50:00,25.35,25.43,25.34,25.41,50300.0,25.35,25.43,25.34,25.41,50300.0
2007-11-30 15:55:00,25.41,25.46,25.38,25.4,55000.0,25.41,25.46,25.38,25.4,55000.0
2007-12-03 09:30:00,24.8,25.04,24.61,24.99,45700.0,24.8,25.04,24.61,24.99,45700.0
2007-12-03 09:35:00,25.0,25.09,24.97,25.09,17100.0,25.0,25.09,24.97,25.09,17100.0
2007-12-03 09:40:00,25.09,25.09,24.98,24.99,31200.0,25.09,25.09,24.98,24.99,31200.0
2007-12-03 09:45:00,25.0,25.04,24.95,25.03,30900.0,25.0,25.04,24.95,25.03,30900.0
2007-12-03 09:50:00,25.04,25.26,25.03,25.25,21500.0,25.04,25.26,25.03,25.25,21500.0
2007-12-03 09:55:00,25.25,25.26,25.13,25.13,12300.0,25.25,25.26,25.13,25.13,12300.0
2007-12-03 10:00:00,25.14,25.17,24.92,24.94,26400.0,25.14,25.17,24.92,24.94,26400.0
2007-12-03 10:05:00,24.93,25.01,24.91,24.96,26900.0,24.93,25.01,24.91,24.96,26900.0
2007-12-03 10:10:00,24.96,25.01,24.95,25.0,9000.0,24.96,25.01,24.95,25.0,9000.0
2007-12-03 10:15:00,25.0,25.01,24.97,24.97,17700.0,25.0,25.01,24.97,24.97,17700.0
2007-12-03 10:20:00,24.97,25.0,24.9,24.94,14000.0,24.97,25.0,24.9,24.94,14000.0
2007-12-03 10:25:00,24.96,24.99,24.91,24.95,8700.0,24.96,24.99,24.91,24.95,8700.0
2007-12-03 10:30:00,24.93,25.1,24.92,25.09,11200.0,24.93,25.1,24.92,25.09,11200.0
2007-12-03 10:35:00,25.1,25.12,25.07,25.1,14500.0,25.1,25.12,25.07,25.1,14500.0
2007-12-03 10:40:00,25.07,25.1,25.03,25.1,8100.0,25.07,25.1,25.03,25.1,8100.0
2007-12-03 10:45:00,25.1,25.1,25.0,25.04,10300.0,25.1,25.1,25.0,25.04,10300.0
2007-12-03 10:50:00,25.02,25.02,24.92,24.92,16600.0,25.02,25.02,24.92,24.92,16600.0
2007-12-03 10:55:00,24.92,25.01,24.91,25.0,13700.0,24.92,25.01,24.91,25.0,13700.0
2007-12-03 11:00:00,25.0,25.02,24.98,24.99,6300.0,25.0,25.02,24.98,24.99,6300.0
2007-12-03 11:05:00,25.0,25.02,24.97,25.0,6900.0,25.0,25.02,24.97,25.0,6900.0
2007-12-03 11:10:00,25.0,25.0,24.88,24.92,12300.0,25.0,25.0,24.88,24.92,12300.0
2007-12-03 11:15:00,24.92,24.92,24.83,24.92,20000.0,24.92,24.92,24.83,24.92,20000.0
2007-12-03 11:20:00,24.91,24.95,24.9,24.94,7300.0,24.91,24.95,24.9,24.94,7300.0
2007-12-03 11:25:00,24.94,24.94,24.89,24.89,11900.0,24.94,24.94,24.89,24.89,11900.0
2007-12-03 11:30:00,24.89,24.9,24.85,24.86,13300.0,24.89,24.9,24.85,24.86,13300.0
2007-12-03 11:35:00,24.86,24.95,24.86,24.89,14800.0,24.86,24.95,24.86,24.89,14800.0
2007-12-03 11:40:00,24.9,24.95,24.9,24.94,8800.0,24.9,24.95,24.9,24.94,8800.0
2007-12-03 11:45:00,24.94,24.95,24.93,24.94,4600.0,24.94,24.95,24.93,24.94,4600.0
2007-12-03 11:50:00,24.94,24.94,24.89,24.9,8900.0,24.94,24.94,24.89,24.9,8900.0
2007-12-03 11:55:00,24.9,24.91,24.85,24.86,13500.0,24.9,24.91,24.85,24.86,13500.0
2007-12-03 12:00:00,24.86,24.86,24.74,24.75,14500.0,24.86,24.86,24.74,24.75,14500.0
2007-12-03 12:05:00,24.75,24.81,24.75,24.81,14500.0,24.75,24.81,24.75,24.81,14500.0
2007-12-03 12:10:00,24.81,24.93,24.81,24.92,7300.0,24.81,24.93,24.81,24.92,7300.0
2007-12-03 12:15:00,24.92,24.94,24.83,24.87,31000.0,24.92,24.94,24.83,24.87,31000.0
2007-12-03 12:20:00,24.86,24.92,24.85,24.86,9200.0,24.86,24.92,24.85,24.86,9200.0
2007-12-03 12:25:00,24.86,24.87,24.83,24.86,7200.0,24.86,24.87,24.83,24.86,7200.0
2007-12-03 12:30:00,24.87,24.87,24.82,24.83,6800.0,24.87,24.87,24.82,24.83,6800.0
2007-12-03 12:35:00,24.83,24.83,24.77,24.77,6200.0,24.83,24.83,24.77,24.77,6200.0
2007-12-03 12:40:00,24.77,24.8,24.77,24.78,6500.0,24.77,24.8,24.77,24.78,6500.0
2007-12-03 12:45:00,24.78,24.81,24.78,24.79,3400.0,24.78,24.81,24.78,24.79,3400.0
2007-12-03 12:50:00,24.79,24.86,24.78,24.82,13000.0,24.79,24.86,24.78,24.82,13000.0
2007-12-03 12:55:00,24.82,24.84,24.78,24.83,9000.0,24.82,24.84,24.78,24.83,9000.0
2007-12-03 13:00:00,24.83,24.83,24.79,24.82,10600.0,24.83,24.83,24.79,24.82,10600.0
2007-12-03 13:05:00,24.8,24.82,24.79,24.8,4900.0,24.8,24.82,24.79,24.8,4900.0
2007-12-03 13:10:00,24.8,24.82,24.78,24.78,8800.0,24.8,24.82,24.78,24.78,8800.0
2007-12-03 13:15:00,24.78,24.82,24.75,24.82,11400.0,24.78,24.82,24.75,24.82,11400.0
2007-12-03 13:20:00,24.81,24.84,24.79,24.79,7000.0,24.81,24.84,24.79,24.79,7000.0
2007-12-03 13:25:00,24.78,24.79,24.74,24.74,6100.0,24.78,24.79,24.74,24.74,6100.0
2007-12-03 13:30:00,24.74,24.76,24.71,24.73,18900.0,24.74,24.76,24.71,24.73,18900.0
2007-12-03 13:35:00,24.72,24.73,24.68,24.69,7100.0,24.72,24.73,24.68,24.69,7100.0
2007-12-03 13:40:00,24.69,24.69,24.61,24.64,12800.0,24.69,24.69,24.61,24.64,12800.0
2007-12-03 13:45:00,24.64,24.68,24.63,24.68,8700.0,24.64,24.68,24.63,24.68,8700.0
2007-12-03 13:50:00,24.67,24.68,24.62,24.62,8100.0,24.67,24.68,24.62,24.62,8100.0
2007-12-03 13:55:00,24.63,24.68,24.62,24.62,8800.0,24.63,24.68,24.62,24.62,8800.0
2007-12-03 14:00:00,24.64,24.69,24.64,24.69,7800.0,24.64,24.69,24.64,24.69,7800.0
2007-12-03 14:05:00,24.71,24.81,24.71,24.76,17200.0,24.71,24.81,24.71,24.76,17200.0
2007-12-03 14:10:00,24.76,24.78,24.73,24.76,9800.0,24.76,24.78,24.73,24.76,9800.0
2007-12-03 14:15:00,24.75,24.78,24.73,24.77,9100.0,24.75,24.78,24.73,24.77,9100.0
2007-12-03 14:20:00,24.76,24.8,24.76,24.79,21300.0,24.76,24.8,24.76,24.79,21300.0
2007-12-03 14:25:00,24.78,24.79,24.73,24.73,14100.0,24.78,24.79,24.73,24.73,14100.0
2007-12-03 14:30:00,24.73,24.78,24.7,24.75,28500.0,24.73,24.78,24.7,24.75,28500.0
2007-12-03 14:35:00,24.74,24.85,24.74,24.85,13500.0,24.74,24.85,24.74,24.85,13500.0
2007-12-03 14:40:00,24.85,24.97,24.85,24.95,24500.0,24.85,24.97,24.85,24.95,24500.0
2007-12-03 14:45:00,24.94,25.01,24.94,24.97,42300.0,24.94,25.01,24.94,24.97,42300.0
2007-12-03 14:50:00,24.97,25.02,24.95,24.99,14800.0,24.97,25.02,24.95,24.99,14800.0
2007-12-03 14:55:00,24.99,24.99,24.94,24.94,11200.0,24.99,24.99,24.94,24.94,11200.0
2007-12-03 15:00:00,24.94,25.01,24.94,25.0,10100.0,24.94,25.01,24.94,25.0,10100.0
2007-12-03 15:05:00,24.99,25.0,24.9,24.9,15800.0,24.99,25.0,24.9,24.9,15800.0
2007-12-03 15:10:00,24.9,24.98,24.9,24.93,25500.0,24.9,24.98,24.9,24.93,25500.0
2007-12-03 15:15:00,24.92,24.96,24.9,24.9,8500.0,24.92,24.96,24.9,24.9,8500.0
2007-12-03 15:20:00,24.9,25.01,24.89,25.01,22900.0,24.9,25.01,24.89,25.01,22900.0
2007-12-03 15:25:00,25.01,25.05,25.0,25.04,39200.0,25.01,25.05,25.0,25.04,39200.0
2007-12-03 15:30:00,25.04,25.06,25.04,25.04,20000.0,25.04,25.06,25.04,25.04,20000.0
2007-12-03 15:35:00,25.05,25.06,24.99,25.0,48800.0,25.05,25.06,24.99,25.0,48800.0
2007-12-03 15:40:00,25.0,25.02,25.0,25.01,39600.0,25.0,25.02,25.0,25.01,39600.0
2007-12-03 15:45:00,25.01,25.02,25.0,25.0,41900.0,25.01,25.02,25.0,25.0,41900.0
2007-12-03 15:50:00,25.0,25.02,25.0,25.01,92400.0,25.0,25.02,25.0,25.01,92400.0
2007-12-03 15:55:00,25.01,25.07,25.0,25.0,56100.0,25.01,25.07,25.0,25.0,56100.0
2007-12-04 09:30:00,24.98,24.98,24.8,24.87,23300.0,24.98,24.98,24.8,24.87,23300.0
2007-12-04 09:35:00,24.84,24.89,24.8,24.86,16300.0,24.84,24.89,24.8,24.86,16300.0
2007-12-04 09:40:00,24.86,24.89,24.83,24.83,9500.0,24.86,24.89,24.83,24.83,9500.0
2007-12-04 09:45:00,24.83,24.9,24.82,24.85,10900.0,24.83,24.9,24.82,24.85,10900.0
2007-12-04 09:50:00,24.85,24.87,24.79,24.82,19700.0,24.85,24.87,24.79,24.82,19700.0
2007-12-04 09:55:00,24.81,25.0,24.81,24.97,11700.0,24.81,25.0,24.81,24.97,11700.0
2007-12-04 10:00:00,25.0,25.03,24.97,25.0,5200.0,25.0,25.03,24.97,25.0,5200.0
2007-12-04 10:05:00,24.98,25.0,24.89,24.9,6700.0,24.98,25.0,24.89,24.9,6700.0
2007-12-04 10:10:00,24.89,24.99,24.8,24.97,15200.0,24.89,24.99,24.8,24.97,15200.0
2007-12-04 10:15:00,24.97,24.97,24.93,24.96,8100.0,24.97,24.97,24.93,24.96,8100.0
2007-12-04 10:20:00,24.96,25.02,24.93,24.99,17600.0,24.96,25.02,24.93,24.99,17600.0
2007-12-04 10:25:00,25.0,25.05,24.93,25.02,24900.0,25.0,25.05,24.93,25.02,24900.0
2007-12-04 10:30:00,25.01,25.09,24.99,25.07,41100.0,25.01,25.09,24.99,25.07,41100.0
2007-12-04 10:35:00,25.06,25.1,24.99,25.03,29100.0,25.06,25.1,24.99,25.03,29100.0
2007-12-04 10:40:00,25.03,25.1,25.02,25.07,31400.0,25.03,25.1,25.02,25.07,31400.0
2007-12-04 10:45:00,25.08,25.1,24.98,25.04,27300.0,25.08,25.1,24.98,25.04,27300.0
2007-12-04 10:50:00,25.03,25.07,24.96,24.97,22900.0,25.03,25.07,24.96,24.97,22900.0
2007-12-04 10:55:00,24.99,25.02,24.93,24.93,15900.0,24.99,25.02,24.93,24.93,15900.0
2007-12-04 11:00:00,24.93,24.98,24.92,24.94,11300.0,24.93,24.98,24.92,24.94,11300.0
2007-12-04 11:05:00,24.93,24.96,24.93,24.95,13600.0,24.93,24.96,24.93,24.95,13600.0
2007-12-04 11:10:00,24.96,24.99,24.95,24.98,6600.0,24.96,24.99,24.95,24.98,6600.0
2007-12-04 11:15:00,24.98,25.0,24.95,24.98,12800.0,24.98,25.0,24.95,24.98,12800.0
2007-12-04 11:20:00,24.98,25.0,24.96,24.96,11800.0,24.98,25.0,24.96,24.96,11800.0
2007-12-04 11:25:00,24.96,24.96,24.92,24.92,6000.0,24.96,24.96,24.92,24.92,6000.0
2007-12-04 11:30:00,24.92,24.94,24.85,24.86,14200.0,24.92,24.94,24.85,24.86,14200.0
2007-12-04 11:35:00,24.85,24.9,24.85,24.89,6200.0,24.85,24.9,24.85,24.89,6200.0
2007-12-04 11:40:00,24.89,24.95,24.87,24.95,8900.0,24.89,24.95,24.87,24.95,8900.0
2007-12-04 11:45:00,24.95,25.0,24.9,25.0,17400.0,24.95,25.0,24.9,25.0,17400.0
2007-12-04 11:50:00,25.0,25.0,24.98,25.0,14600.0,25.0,25.0,24.98,25.0,14600.0
2007-12-04 11:55:00,24.99,25.0,24.92,24.95,11100.0,24.99,25.0,24.92,24.95,11100.0
2007-12-04 12:00:00,24.95,25.0,24.93,25.0,14100.0,24.95,25.0,24.93,25.0,14100.0
2007-12-04 12:05:00,25.0,25.04,25.0,25.0,16600.0,25.0,25.04,25.0,25.0,16600.0
2007-12-04 12:10:00,25.01,25.04,24.99,25.02,9700.0,25.01,25.04,24.99,25.02,9700.0
2007-12-04 12:15:00,25.01,25.09,25.01,25.05,12000.0,25.01,25.09,25.01,25.05,12000.0
2007-12-04 12:20:00,25.04,25.11,25.04,25.1,16500.0,25.04,25.11,25.04,25.1,16500.0
2007-12-04 12:25:00,25.1,25.1,25.05,25.09,7400.0,25.1,25.1,25.05,25.09,7400.0
2007-12-04 12:30:00,25.08,25.08,25.04,25.05,5000.0,25.08,25.08,25.04,25.05,5000.0
2007-12-04 12:35:00,25.04,25.05,25.02,25.02,2600.0,25.04,25.05,25.02,25.02,2600.0
2007-12-04 12:40:00,25.03,25.06,25.02,25.06,5700.0,25.03,25.06,25.02,25.06,5700.0
2007-12-04 12:45:00,25.07,25.19,25.06,25.14,12300.0,25.07,25.19,25.06,25.14,12300.0
2007-12-04 12:50:00,25.15,25.18,25.14,25.17,5700.0,25.15,25.18,25.14,25.17,5700.0
2007-12-04 12:55:00,25.17,25.18,25.16,25.16,3900.0,25.17,25.18,25.16,25.16,3900.0
2007-12-04 13:00:00,25.16,25.22,25.16,25.19,9500.0,25.16,25.22,25.16,25.19,9500.0
2007-12-04 13:05:00,25.2,25.2,25.15,25.17,6100.0,25.2,25.2,25.15,25.17,6100.0
2007-12-04 13:10:00,25.17,25.17,25.01,25.04,15000.0,25.17,25.17,25.01,25.04,15000.0
2007-12-04 13:15:00,25.05,25.05,25.0,25.01,6300.0,25.05,25.05,25.0,25.01,6300.0
2007-12-04 13:20:00,25.01,25.07,25.0,25.05,7000.0,25.01,25.07,25.0,25.05,7000.0
2007-12-04 13:25:00,25.04,25.08,24.99,25.06,6900.0,25.04,25.08,24.99,25.06,6900.0
2007-12-04 13:30:00,25.07,25.08,25.05,25.06,4200.0,25.07,25.08,25.05,25.06,4200.0
2007-12-04 13:35:00,25.05,25.06,24.95,25.04,26200.0,25.05,25.06,24.95,25.04,26200.0
2007-12-04 13:40:00,25.05,25.05,24.97,25.04,14700.0,25.05,25.05,24.97,25.04,14700.0
2007-12-04 13:45:00,25.04,25.08,25.04,25.08,5900.0,25.04,25.08,25.04,25.08,5900.0
2007-12-04 13:50:00,25.07,25.07,25.05,25.06,7700.0,25.07,25.07,25.05,25.06,7700.0
2007-12-04 13:55:00,25.05,25.06,24.99,25.04,12000.0,25.05,25.06,24.99,25.04,12000.0
2007-12-04 14:00:00,25.04,25.04,24.98,24.99,28000.0,25.04,25.04,24.98,24.99,28000.0
2007-12-04 14:05:00,24.99,25.0,24.97,24.98,10100.0,24.99,25.0,24.97,24.98,10100.0
2007-12-04 14:10:00,24.97,24.98,24.94,24.97,18900.0,24.97,24.98,24.94,24.97,18900.0
2007-12-04 14:15:00,24.96,24.97,24.92,24.93,10200.0,24.96,24.97,24.92,24.93,10200.0
2007-12-04 14:20:00,24.93,24.95,24.91,24.93,13700.0,24.93,24.95,24.91,24.93,13700.0
2007-12-04 14:25:00,24.92,25.0,24.9,25.0,21000.0,24.92,25.0,24.9,25.0,21000.0
2007-12-04 14:30:00,24.98,25.0,24.97,24.98,5800.0,24.98,25.0,24.97,24.98,5800.0
2007-12-04 14:35:00,24.98,25.02,24.98,24.99,8400.0,24.98,25.02,24.98,24.99,8400.0
2007-12-04 14:40:00,24.99,25.05,24.99,25.0,11300.0,24.99,25.05,24.99,25.0,11300.0
2007-12-04 14:45:00,25.01,25.07,25.0,25.03,11300.0,25.01,25.07,25.0,25.03,11300.0
2007-12-04 14:50:00,25.04,25.1,25.03,25.06,15600.0,25.04,25.1,25.03,25.06,15600.0
2007-12-04 14:55:00,25.05,25.08,25.0,25.05,17100.0,25.05,25.08,25.0,25.05,17100.0
2007-12-04 15:00:00,25.06,25.07,25.04,25.05,11200.0,25.06,25.07,25.04,25.05,11200.0
2007-12-04 15:05:00,25.05,25.11,25.05,25.09,17800.0,25.05,25.11,25.05,25.09,17800.0
2007-12-04 15:10:00,25.08,25.14,25.05,25.06,26100.0,25.08,25.14,25.05,25.06,26100.0
2007-12-04 15:15:00,25.05,25.08,25.01,25.05,24900.0,25.05,25.08,25.01,25.05,24900.0
2007-12-04 15:20:00,25.04,25.1,25.01,25.1,21500.0,25.04,25.1,25.01,25.1,21500.0
2007-12-04 15:25:00,25.1,25.1,24.99,25.01,30200.0,25.1,25.1,24.99,25.01,30200.0
2007-12-04 15:30:00,25.01,25.01,24.9,24.9,33300.0,25.01,25.01,24.9,24.9,33300.0
2007-12-04 15:35:00,24.91,24.91,24.79,24.81,69300.0,24.91,24.91,24.79,24.81,69300.0
2007-12-04 15:40:00,24.81,24.81,24.8,24.81,43100.0,24.81,24.81,24.8,24.81,43100.0
2007-12-04 15:45:00,24.81,24.82,24.8,24.81,39100.0,24.81,24.82,24.8,24.81,39100.0
2007-12-04 15:50:00,24.81,24.81,24.7,24.75,68300.0,24.81,24.81,24.7,24.75,68300.0
2007-12-04 15:55:00,24.75,24.89,24.75,24.88,72500.0,24.75,24.89,24.75,24.88,72500.0
2007-12-05 09:30:00,25.28,25.45,25.24,25.34,26300.0,25.28,25.45,25.24,25.34,26300.0
2007-12-05 09:35:00,25.34,25.35,25.18,25.22,48000.0,25.34,25.35,25.18,25.22,48000.0
2007-12-05 09:40:00,25.21,25.22,25.16,25.17,18400.0,25.21,25.22,25.16,25.17,18400.0
2007-12-05 09:45:00,25.17,25.21,25.12,25.21,32000.0,25.17,25.21,25.12,25.21,32000.0
2007-12-05 09:50:00,25.2,25.25,25.18,25.23,11400.0,25.2,25.25,25.18,25.23,11400.0
2007-12-05 09:55:00,25.23,25.26,25.2,25.21,29200.0,25.23,25.26,25.2,25.21,29200.0
2007-12-05 10:00:00,25.19,25.22,25.1,25.2,37000.0,25.19,25.22,25.1,25.2,37000.0
2007-12-05 10:05:00,25.21,25.3,25.19,25.3,74300.0,25.21,25.3,25.19,25.3,74300.0
2007-12-05 10:10:00,25.3,25.35,25.28,25.33,19900.0,25.3,25.35,25.28,25.33,19900.0
2007-12-05 10:15:00,25.34,25.35,25.32,25.33,17600.0,25.34,25.35,25.32,25.33,17600.0
2007-12-05 10:20:00,25.33,25.35,25.31,25.31,26900.0,25.33,25.35,25.31,25.31,26900.0
2007-12-05 10:25:00,25.31,25.35,25.29,25.29,19600.0,25.31,25.35,25.29,25.29,19600.0
2007-12-05 10:30:00,25.29,25.3,25.26,25.28,11000.0,25.29,25.3,25.26,25.28,11000.0
2007-12-05 10:35:00,25.3,25.33,25.29,25.31,24700.0,25.3,25.33,25.29,25.31,24700.0
2007-12-05 10:40:00,25.31,25.36,25.31,25.33,20200.0,25.31,25.36,25.31,25.33,20200.0
2007-12-05 10:45:00,25.34,25.35,25.32,25.35,15900.0,25.34,25.35,25.32,25.35,15900.0
2007-12-05 10:50:00,25.35,25.45,25.35,25.45,20500.0,25.35,25.45,25.35,25.45,20500.0
2007-12-05 10:55:00,25.44,25.45,25.43,25.44,11500.0,25.44,25.45,25.43,25.44,11500.0
2007-12-05 11:00:00,25.44,25.45,25.43,25.45,28400.0,25.44,25.45,25.43,25.45,28400.0
2007-12-05 11:05:00,25.45,25.54,25.45,25.54,20200.0,25.45,25.54,25.45,25.54,20200.0
2007-12-05 11:10:00,25.54,25.6,25.53,25.6,31400.0,25.54,25.6,25.53,25.6,31400.0
2007-12-05 11:15:00,25.6,25.64,25.53,25.62,33200.0,25.6,25.64,25.53,25.62,33200.0
2007-12-05 11:20:00,25.62,25.7,25.62,25.69,21000.0,25.62,25.7,25.62,25.69,21000.0
2007-12-05 11:25:00,25.69,25.7,25.61,25.65,18800.0,25.69,25.7,25.61,25.65,18800.0
2007-12-05 11:30:00,25.65,25.68,25.65,25.67,6800.0,25.65,25.68,25.65,25.67,6800.0
2007-12-05 11:35:00,25.66,25.66,25.52,25.52,32800.0,25.66,25.66,25.52,25.52,32800.0
2007-12-05 11:40:00,25.51,25.53,25.48,25.5,14600.0,25.51,25.53,25.48,25.5,14600.0
2007-12-05 11:45:00,25.5,25.5,25.45,25.45,10500.0,25.5,25.5,25.45,25.45,10500.0
2007-12-05 11:50:00,25.45,25.48,25.44,25.48,9400.0,25.45,25.48,25.44,25.48,9400.0
2007-12-05 11:55:00,25.49,25.5,25.48,25.49,10600.0,25.49,25.5,25.48,25.49,10600.0
2007-12-05 12:00:00,25.5,25.52,25.48,25.52,16700.0,25.5,25.52,25.48,25.52,16700.0
2007-12-05 12:05:00,25.49,25.52,25.45,25.47,12400.0,25.49,25.52,25.45,25.47,12400.0
2007-12-05 12:10:00,25.46,25.46,25.35,25.36,12900.0,25.46,25.46,25.35,25.36,12900.0
2007-12-05 12:15:00,25.35,25.43,25.35,25.43,8700.0,25.35,25.43,25.35,25.43,8700.0
2007-12-05 12:20:00,25.42,25.5,25.42,25.5,38900.0,25.42,25.5,25.42,25.5,38900.0
2007-12-05 12:25:00,25.5,25.51,25.49,25.49,12200.0,25.5,25.51,25.49,25.49,12200.0
2007-12-05 12:30:00,25.49,25.53,25.49,25.53,12300.0,25.49,25.53,25.49,25.53,12300.0
2007-12-05 12:35:00,25.53,25.53,25.51,25.52,5900.0,25.53,25.53,25.51,25.52,5900.0
2007-12-05 12:40:00,25.53,25.6,25.53,25.59,9400.0,25.53,25.6,25.53,25.59,9400.0
2007-12-05 12:45:00,25.59,25.59,25.58,25.59,3300.0,25.59,25.59,25.58,25.59,3300.0
2007-12-05 12:50:00,25.59,25.59,25.46,25.46,15900.0,25.59,25.59,25.46,25.46,15900.0
2007-12-05 12:55:00,25.46,25.46,25.37,25.41,17300.0,25.46,25.46,25.37,25.41,17300.0
2007-12-05 13:00:00,25.4,25.43,25.39,25.42,15700.0,25.4,25.43,25.39,25.42,15700.0
2007-12-05 13:05:00,25.41,25.42,25.34,25.35,11300.0,25.41,25.42,25.34,25.35,11300.0
2007-12-05 13:10:00,25.35,25.42,25.34,25.41,16000.0,25.35,25.42,25.34,25.41,16000.0
2007-12-05 13:15:00,25.4,25.45,25.38,25.44,13700.0,25.4,25.45,25.38,25.44,13700.0
2007-12-05 13:20:00,25.42,25.45,25.41,25.43,13300.0,25.42,25.45,25.41,25.43,13300.0
2007-12-05 13:25:00,25.44,25.45,25.44,25.45,5600.0,25.44,25.45,25.44,25.45,5600.0
2007-12-05 13:30:00,25.44,25.5,25.44,25.5,5300.0,25.44,25.5,25.44,25.5,5300.0
2007-12-05 13:35:00,25.5,25.51,25.47,25.48,7800.0,25.5,25.51,25.47,25.48,7800.0
2007-12-05 13:40:00,25.48,25.51,25.47,25.49,8500.0,25.48,25.51,25.47,25.49,8500.0
2007-12-05 13:45:00,25.49,25.51,25.45,25.51,8000.0,25.49,25.51,25.45,25.51,8000.0
2007-12-05 13:50:00,25.52,25.55,25.51,25.52,6700.0,25.52,25.55,25.51,25.52,6700.0
2007-12-05 13:55:00,25.51,25.57,25.51,25.53,6000.0,25.51,25.57,25.51,25.53,6000.0
2007-12-05 14:00:00,25.51,25.53,25.49,25.53,5500.0,25.51,25.53,25.49,25.53,5500.0
2007-12-05 14:05:00,25.52,25.6,25.52,25.59,10100.0,25.52,25.6,25.52,25.59,10100.0
2007-12-05 14:10:00,25.59,25.61,25.55,25.56,8800.0,25.59,25.61,25.55,25.56,8800.0
2007-12-05 14:15:00,25.55,25.55,25.5,25.53,20900.0,25.55,25.55,25.5,25.53,20900.0
2007-12-05 14:20:00,25.54,25.57,25.43,25.48,19000.0,25.54,25.57,25.43,25.48,19000.0
2007-12-05 14:25:00,25.47,25.49,25.44,25.45,13900.0,25.47,25.49,25.44,25.45,13900.0
2007-12-05 14:30:00,25.44,25.49,25.41,25.45,16500.0,25.44,25.49,25.41,25.45,16500.0
2007-12-05 14:35:00,25.44,25.46,25.38,25.44,27100.0,25.44,25.46,25.38,25.44,27100.0
2007-12-05 14:40:00,25.45,25.49,25.44,25.45,11300.0,25.45,25.49,25.44,25.45,11300.0
2007-12-05 14:45:00,25.45,25.51,25.45,25.49,20000.0,25.45,25.51,25.45,25.49,20000.0
2007-12-05 14:50:00,25.49,25.5,25.38,25.42,30600.0,25.49,25.5,25.38,25.42,30600.0
2007-12-05 14:55:00,25.41,25.45,25.38,25.45,12100.0,25.41,25.45,25.38,25.45,12100.0
2007-12-05 15:00:00,25.43,25.43,25.41,25.41,5200.0,25.43,25.43,25.41,25.41,5200.0
2007-12-05 15:05:00,25.41,25.46,25.4,25.46,12800.0,25.41,25.46,25.4,25.46,12800.0
2007-12-05 15:10:00,25.47,25.54,25.47,25.52,17600.0,25.47,25.54,25.47,25.52,17600.0
2007-12-05 15:15:00,25.53,25.56,25.46,25.56,14200.0,25.53,25.56,25.46,25.56,14200.0
2007-12-05 15:20:00,25.58,25.6,25.5,25.5,16500.0,25.58,25.6,25.5,25.5,16500.0
2007-12-05 15:25:00,25.5,25.53,25.4,25.42,32300.0,25.5,25.53,25.4,25.42,32300.0
2007-12-05 15:30:00,25.42,25.46,25.38,25.42,48600.0,25.42,25.46,25.38,25.42,48600.0
2007-12-05 15:35:00,25.41,25.45,25.38,25.45,36000.0,25.41,25.45,25.38,25.45,36000.0
2007-12-05 15:40:00,25.44,25.49,25.43,25.46,22300.0,25.44,25.49,25.43,25.46,22300.0
2007-12-05 15:45:00,25.45,25.45,25.4,25.45,15400.0,25.45,25.45,25.4,25.45,15400.0
2007-12-05 15:50:00,25.45,25.5,25.43,25.46,43800.0,25.45,25.5,25.43,25.46,43800.0
2007-12-05 15:55:00,25.46,25.51,25.45,25.51,44200.0,25.46,25.51,25.45,25.51,44200.0
2007-12-06 09:30:00,25.45,25.45,25.25,25.4,15800.0,25.45,25.45,25.25,25.4,15800.0
2007-12-06 09:35:00,25.34,25.34,25.16,25.22,18300.0,25.34,25.34,25.16,25.22,18300.0
2007-12-06 09:40:00,25.23,25.56,25.22,25.4,41500.0,25.23,25.56,25.22,25.4,41500.0
2007-12-06 09:45:00,25.38,25.54,25.36,25.5,26300.0,25.38,25.54,25.36,25.5,26300.0
2007-12-06 09:50:00,25.49,25.53,25.43,25.47,23800.0,25.49,25.53,25.43,25.47,23800.0
2007-12-06 09:55:00,25.46,25.5,25.42,25.44,51600.0,25.46,25.5,25.42,25.44,51600.0
2007-12-06 10:00:00,25.43,25.47,25.43,25.44,23900.0,25.43,25.47,25.43,25.44,23900.0
2007-12-06 10:05:00,25.44,25.49,25.43,25.45,16700.0,25.44,25.49,25.43,25.45,16700.0
2007-12-06 10:10:00,25.46,25.51,25.4,25.4,13400.0,25.46,25.51,25.4,25.4,13400.0
2007-12-06 10:15:00,25.39,25.39,25.27,25.31,21100.0,25.39,25.39,25.27,25.31,21100.0
2007-12-06 10:20:00,25.32,25.38,25.26,25.37,32200.0,25.32,25.38,25.26,25.37,32200.0
2007-12-06 10:25:00,25.37,25.37,25.26,25.27,26600.0,25.37,25.37,25.26,25.27,26600.0
2007-12-06 10:30:00,25.28,25.32,25.14,25.18,47100.0,25.28,25.32,25.14,25.18,47100.0
2007-12-06 10:35:00,25.18,25.18,25.1,25.12,18200.0,25.18,25.18,25.1,25.12,18200.0
2007-12-06 10:40:00,25.11,25.13,25.1,25.12,19900.0,25.11,25.13,25.1,25.12,19900.0
2007-12-06 10:45:00,25.12,25.14,25.11,25.12,19700.0,25.12,25.14,25.11,25.12,19700.0
2007-12-06 10:50:00,25.12,25.18,25.1,25.18,58700.0,25.12,25.18,25.1,25.18,58700.0
2007-12-06 10:55:00,25.17,25.33,25.15,25.32,65800.0,25.17,25.33,25.15,25.32,65800.0
2007-12-06 11:00:00,25.32,25.37,25.31,25.32,15600.0,25.32,25.37,25.31,25.32,15600.0
2007-12-06 11:05:00,25.32,25.43,25.31,25.43,8300.0,25.32,25.43,25.31,25.43,8300.0
2007-12-06 11:10:00,25.43,25.53,25.4,25.49,10100.0,25.43,25.53,25.4,25.49,10100.0
2007-12-06 11:15:00,25.48,25.54,25.48,25.52,13500.0,25.48,25.54,25.48,25.52,13500.0
2007-12-06 11:20:00,25.5,25.55,25.47,25.51,22700.0,25.5,25.55,25.47,25.51,22700.0
2007-12-06 11:25:00,25.51,25.54,25.47,25.48,10000.0,25.51,25.54,25.47,25.48,10000.0
2007-12-06 11:30:00,25.47,25.5,25.43,25.45,12600.0,25.47,25.5,25.43,25.45,12600.0
2007-12-06 11:35:00,25.44,25.5,25.43,25.49,11000.0,25.44,25.5,25.43,25.49,11000.0
2007-12-06 11:40:00,25.48,25.49,25.44,25.47,8700.0,25.48,25.49,25.44,25.47,8700.0
2007-12-06 11:45:00,25.47,25.5,25.46,25.47,12900.0,25.47,25.5,25.46,25.47,12900.0
2007-12-06 11:50:00,25.48,25.51,25.47,25.49,13700.0,25.48,25.51,25.47,25.49,13700.0
2007-12-06 11:55:00,25.49,25.52,25.49,25.51,36400.0,25.49,25.52,25.49,25.51,36400.0
2007-12-06 12:00:00,25.5,25.5,25.48,25.5,9100.0,25.5,25.5,25.48,25.5,9100.0
2007-12-06 12:05:00,25.5,25.51,25.5,25.51,12100.0,25.5,25.51,25.5,25.51,12100.0
2007-12-06 12:10:00,25.51,25.51,25.48,25.48,8000.0,25.51,25.51,25.48,25.48,8000.0
2007-12-06 12:15:00,25.48,25.48,25.44,25.44,5400.0,25.48,25.48,25.44,25.44,5400.0
2007-12-06 12:20:00,25.44,25.5,25.44,25.5,8400.0,25.44,25.5,25.44,25.5,8400.0
2007-12-06 12:25:00,25.49,25.5,25.49,25.5,7000.0,25.49,25.5,25.49,25.5,7000.0
2007-12-06 12:30:00,25.5,25.51,25.49,25.51,16000.0,25.5,25.51,25.49,25.51,16000.0
2007-12-06 12:35:00,25.5,25.53,25.49,25.51,13400.0,25.5,25.53,25.49,25.51,13400.0
2007-12-06 12:40:00,25.52,25.53,25.47,25.48,8400.0,25.52,25.53,25.47,25.48,8400.0
2007-12-06 12:45:00,25.49,25.53,25.49,25.53,12400.0,25.49,25.53,25.49,25.53,12400.0
2007-12-06 12:50:00,25.53,25.59,25.51,25.55,11800.0,25.53,25.59,25.51,25.55,11800.0
2007-12-06 12:55:00,25.58,25.66,25.52,25.62,9300.0,25.58,25.66,25.52,25.62,9300.0
2007-12-06 13:00:00,25.64,25.66,25.61,25.66,10300.0,25.64,25.66,25.61,25.66,10300.0
2007-12-06 13:05:00,25.65,25.67,25.64,25.65,6100.0,25.65,25.67,25.64,25.65,6100.0
2007-12-06 13:10:00,25.66,25.68,25.64,25.68,5500.0,25.66,25.68,25.64,25.68,5500.0
2007-12-06 13:15:00,25.66,25.66,25.62,25.62,4300.0,25.66,25.66,25.62,25.62,4300.0
2007-12-06 13:20:00,25.63,25.66,25.62,25.66,12900.0,25.63,25.66,25.62,25.66,12900.0
2007-12-06 13:25:00,25.65,25.66,25.64,25.65,22400.0,25.65,25.66,25.64,25.65,22400.0
2007-12-06 13:30:00,25.65,25.66,25.56,25.57,12500.0,25.65,25.66,25.56,25.57,12500.0
2007-12-06 13:35:00,25.57,25.61,25.54,25.55,8000.0,25.57,25.61,25.54,25.55,8000.0
2007-12-06 13:40:00,25.56,25.67,25.56,25.65,6900.0,25.56,25.67,25.56,25.65,6900.0
2007-12-06 13:45:00,25.65,25.65,25.58,25.63,7800.0,25.65,25.65,25.58,25.63,7800.0
2007-12-06 13:50:00,25.63,25.64,25.59,25.59,7100.0,25.63,25.64,25.59,25.59,7100.0
2007-12-06 13:55:00,25.6,25.6,25.52,25.58,10400.0,25.6,25.6,25.52,25.58,10400.0
2007-12-06 14:00:00,25.59,25.63,25.57,25.6,5500.0,25.59,25.63,25.57,25.6,5500.0
2007-12-06 14:05:00,25.59,25.74,25.59,25.73,11700.0,25.59,25.74,25.59,25.73,11700.0
2007-12-06 14:10:00,25.73,25.74,25.71,25.72,5000.0,25.73,25.74,25.71,25.72,5000.0
2007-12-06 14:15:00,25.71,25.76,25.71,25.76,13800.0,25.71,25.76,25.71,25.76,13800.0
2007-12-06 14:20:00,25.76,25.79,25.71,25.74,15700.0,25.76,25.79,25.71,25.74,15700.0
2007-12-06 14:25:00,25.74,25.76,25.72,25.75,9200.0,25.74,25.76,25.72,25.75,9200.0
2007-12-06 14:30:00,25.75,25.85,25.75,25.82,21400.0,25.75,25.85,25.75,25.82,21400.0
2007-12-06 14:35:00,25.82,25.89,25.8,25.87,16500.0,25.82,25.89,25.8,25.87,16500.0
2007-12-06 14:40:00,25.87,25.94,25.87,25.93,13600.0,25.87,25.94,25.87,25.93,13600.0
2007-12-06 14:45:00,25.95,25.98,25.92,25.96,10400.0,25.95,25.98,25.92,25.96,10400.0
2007-12-06 14:50:00,25.96,25.99,25.95,25.96,9200.0,25.96,25.99,25.95,25.96,9200.0
2007-12-06 14:55:00,25.95,25.97,25.94,25.95,4800.0,25.95,25.97,25.94,25.95,4800.0
2007-12-06 15:00:00,25.96,26.01,25.96,26.0,23400.0,25.96,26.01,25.96,26.0,23400.0
2007-12-06 15:05:00,26.0,26.01,25.95,25.96,23800.0,26.0,26.01,25.95,25.96,23800.0
2007-12-06 15:10:00,25.95,26.01,25.94,25.96,23300.0,25.95,26.01,25.94,25.96,23300.0
2007-12-06 15:15:00,25.97,26.05,25.96,26.01,23900.0,25.97,26.05,25.96,26.01,23900.0
2007-12-06 15:20:00,26.02,26.04,25.97,26.01,28800.0,26.02,26.04,25.97,26.01,28800.0
2007-12-06 15:25:00,26.01,26.06,25.99,26.04,13400.0,26.01,26.06,25.99,26.04,13400.0
2007-12-06 15:30:00,26.03,26.04,25.9,25.9,47400.0,26.03,26.04,25.9,25.9,47400.0
2007-12-06 15:35:00,25.9,25.93,25.78,25.81,37600.0,25.9,25.93,25.78,25.81,37600.0
2007-12-06 15:40:00,25.82,25.89,25.81,25.81,58800.0,25.82,25.89,25.81,25.81,58800.0
2007-12-06 15:45:00,25.81,25.81,25.59,25.8,57300.0,25.81,25.81,25.59,25.8,57300.0
2007-12-06 15:50:00,25.8,25.91,25.79,25.88,32300.0,25.8,25.91,25.79,25.88,32300.0
2007-12-06 15:55:00,25.88,26.0,25.82,25.9,57200.0,25.88,26.0,25.82,25.9,57200.0
2007-12-07 09:30:00,25.69,26.05,25.69,26.05,11900.0,25.69,26.05,25.69,26.05,11900.0
2007-12-07 09:35:00,26.05,26.05,25.95,25.98,5600.0,26.05,26.05,25.95,25.98,5600.0
2007-12-07 09:40:00,25.97,25.98,25.91,25.96,8600.0,25.97,25.98,25.91,25.96,8600.0
2007-12-07 09:45:00,25.97,25.97,25.74,25.76,10000.0,25.97,25.97,25.74,25.76,10000.0
2007-12-07 09:50:00,25.77,25.79,25.6,25.73,17000.0,25.77,25.79,25.6,25.73,17000.0
2007-12-07 09:55:00,25.73,25.76,25.57,25.7,8200.0,25.73,25.76,25.57,25.7,8200.0
2007-12-07 10:00:00,25.71,25.9,25.71,25.9,7400.0,25.71,25.9,25.71,25.9,7400.0
2007-12-07 10:05:00,25.87,25.88,25.81,25.85,5800.0,25.87,25.88,25.81,25.85,5800.0
2007-12-07 10:10:00,25.85,25.91,25.83,25.88,8000.0,25.85,25.91,25.83,25.88,8000.0
2007-12-07 10:15:00,25.89,25.89,25.8,25.84,13400.0,25.89,25.89,25.8,25.84,13400.0
2007-12-07 10:20:00,25.83,25.83,25.73,25.77,11100.0,25.83,25.83,25.73,25.77,11100.0
2007-12-07 10:25:00,25.78,25.8,25.75,25.75,8600.0,25.78,25.8,25.75,25.75,8600.0
2007-12-07 10:30:00,25.76,25.76,25.64,25.65,8400.0,25.76,25.76,25.64,25.65,8400.0
2007-12-07 10:35:00,25.66,25.67,25.64,25.67,5200.0,25.66,25.67,25.64,25.67,5200.0
2007-12-07 10:40:00,25.67,25.69,25.66,25.68,6000.0,25.67,25.69,25.66,25.68,6000.0
2007-12-07 10:45:00,25.68,25.7,25.66,25.67,8900.0,25.68,25.7,25.66,25.67,8900.0
2007-12-07 10:50:00,25.68,25.68,25.63,25.64,7100.0,25.68,25.68,25.63,25.64,7100.0
2007-12-07 10:55:00,25.63,25.65,25.62,25.64,9500.0,25.63,25.65,25.62,25.64,9500.0
2007-12-07 11:00:00,25.65,25.66,25.56,25.6,17500.0,25.65,25.66,25.56,25.6,17500.0
2007-12-07 11:05:00,25.61,25.63,25.57,25.63,16200.0,25.61,25.63,25.57,25.63,16200.0
2007-12-07 11:10:00,25.63,25.7,25.62,25.7,16400.0,25.63,25.7,25.62,25.7,16400.0
2007-12-07 11:15:00,25.71,25.72,25.7,25.71,8600.0,25.71,25.72,25.7,25.71,8600.0
2007-12-07 11:20:00,25.71,25.76,25.7,25.74,7800.0,25.71,25.76,25.7,25.74,7800.0
2007-12-07 11:25:00,25.72,25.76,25.69,25.76,7300.0,25.72,25.76,25.69,25.76,7300.0
2007-12-07 11:30:00,25.76,25.81,25.74,25.81,11800.0,25.76,25.81,25.74,25.81,11800.0
2007-12-07 11:35:00,25.79,25.87,25.79,25.84,10600.0,25.79,25.87,25.79,25.84,10600.0
2007-12-07 11:40:00,25.85,25.88,25.84,25.88,5400.0,25.85,25.88,25.84,25.88,5400.0
2007-12-07 11:45:00,25.88,25.89,25.87,25.88,9300.0,25.88,25.89,25.87,25.88,9300.0
2007-12-07 11:50:00,25.88,25.9,25.81,25.83,20300.0,25.88,25.9,25.81,25.83,20300.0
2007-12-07 11:55:00,25.82,25.84,25.79,25.8,11400.0,25.82,25.84,25.79,25.8,11400.0
2007-12-07 12:00:00,25.8,25.81,25.74,25.76,10500.0,25.8,25.81,25.74,25.76,10500.0
2007-12-07 12:05:00,25.76,25.76,25.72,25.73,7600.0,25.76,25.76,25.72,25.73,7600.0
2007-12-07 12:10:00,25.73,25.74,25.72,25.73,6800.0,25.73,25.74,25.72,25.73,6800.0
2007-12-07 12:15:00,25.74,25.74,25.7,25.7,5400.0,25.74,25.74,25.7,25.7,5400.0
2007-12-07 12:20:00,25.72,25.73,25.7,25.73,2800.0,25.72,25.73,25.7,25.73,2800.0
2007-12-07 12:25:00,25.73,25.73,25.69,25.7,5000.0,25.73,25.73,25.69,25.7,5000.0
2007-12-07 12:30:00,25.69,25.7,25.68,25.68,7400.0,25.69,25.7,25.68,25.68,7400.0
2007-12-07 12:35:00,25.67,25.68,25.66,25.66,4900.0,25.67,25.68,25.66,25.66,4900.0
2007-12-07 12:40:00,25.66,25.66,25.64,25.64,2900.0,25.66,25.66,25.64,25.64,2900.0
2007-12-07 12:45:00,25.64,25.64,25.61,25.61,4800.0,25.64,25.64,25.61,25.61,4800.0
2007-12-07 12:50:00,25.61,25.64,25.61,25.63,3600.0,25.61,25.64,25.61,25.63,3600.0
2007-12-07 12:55:00,25.63,25.63,25.58,25.58,5700.0,25.63,25.63,25.58,25.58,5700.0
2007-12-07 13:00:00,25.58,25.6,25.58,25.59,5500.0,25.58,25.6,25.58,25.59,5500.0
2007-12-07 13:05:00,25.6,25.6,25.55,25.56,5500.0,25.6,25.6,25.55,25.56,5500.0
2007-12-07 13:10:00,25.55,25.56,25.54,25.54,2400.0,25.55,25.56,25.54,25.54,2400.0
2007-12-07 13:15:00,25.54,25.55,25.51,25.51,6700.0,25.54,25.55,25.51,25.51,6700.0
2007-12-07 13:20:00,25.52,25.52,25.44,25.44,14600.0,25.52,25.52,25.44,25.44,14600.0
2007-12-07 13:25:00,25.45,25.45,25.4,25.45,17400.0,25.45,25.45,25.4,25.45,17400.0
2007-12-07 13:30:00,25.45,25.5,25.45,25.48,22700.0,25.45,25.5,25.45,25.48,22700.0
2007-12-07 13:35:00,25.48,25.51,25.47,25.51,7300.0,25.48,25.51,25.47,25.51,7300.0
2007-12-07 13:40:00,25.5,25.5,25.46,25.49,9000.0,25.5,25.5,25.46,25.49,9000.0
2007-12-07 13:45:00,25.47,25.48,25.43,25.45,6300.0,25.47,25.48,25.43,25.45,6300.0
2007-12-07 13:50:00,25.45,25.49,25.43,25.47,22300.0,25.45,25.49,25.43,25.47,22300.0
2007-12-07 13:55:00,25.49,25.54,25.49,25.52,3300.0,25.49,25.54,25.49,25.52,3300.0
2007-12-07 14:00:00,25.53,25.55,25.51,25.52,4500.0,25.53,25.55,25.51,25.52,4500.0
2007-12-07 14:05:00,25.53,25.61,25.52,25.61,11400.0,25.53,25.61,25.52,25.61,11400.0
2007-12-07 14:10:00,25.6,25.62,25.59,25.61,11900.0,25.6,25.62,25.59,25.61,11900.0
2007-12-07 14:15:00,25.61,25.62,25.59,25.6,13400.0,25.61,25.62,25.59,25.6,13400.0
2007-12-07 14:20:00,25.6,25.63,25.59,25.62,10000.0,25.6,25.63,25.59,25.62,10000.0
2007-12-07 14:25:00,25.61,25.61,25.59,25.61,5500.0,25.61,25.61,25.59,25.61,5500.0
2007-12-07 14:30:00,25.61,25.71,25.6,25.69,20200.0,25.61,25.71,25.6,25.69,20200.0
2007-12-07 14:35:00,25.7,25.71,25.69,25.7,9400.0,25.7,25.71,25.69,25.7,9400.0
2007-12-07 14:40:00,25.7,25.72,25.67,25.71,8700.0,25.7,25.72,25.67,25.71,8700.0
2007-12-07 14:45:00,25.72,25.72,25.64,25.65,4600.0,25.72,25.72,25.64,25.65,4600.0
2007-12-07 14:50:00,25.66,25.66,25.61,25.63,7500.0,25.66,25.66,25.61,25.63,7500.0
2007-12-07 14:55:00,25.63,25.63,25.52,25.53,16300.0,25.63,25.63,25.52,25.53,16300.0
2007-12-07 15:00:00,25.53,25.61,25.53,25.6,20000.0,25.53,25.61,25.53,25.6,20000.0
2007-12-07 15:05:00,25.6,25.66,25.6,25.63,11500.0,25.6,25.66,25.6,25.63,11500.0
2007-12-07 15:10:00,25.64,25.69,25.63,25.67,8500.0,25.64,25.69,25.63,25.67,8500.0
2007-12-07 15:15:00,25.66,25.7,25.6,25.6,16100.0,25.66,25.7,25.6,25.6,16100.0
2007-12-07 15:20:00,25.61,25.67,25.58,25.58,13700.0,25.61,25.67,25.58,25.58,13700.0
2007-12-07 15:25:00,25.55,25.6,25.51,25.52,23100.0,25.55,25.6,25.51,25.52,23100.0
2007-12-07 15:30:00,25.53,25.54,25.44,25.44,16600.0,25.53,25.54,25.44,25.44,16600.0
2007-12-07 15:35:00,25.44,25.44,25.36,25.37,33300.0,25.44,25.44,25.36,25.37,33300.0
2007-12-07 15:40:00,25.38,25.38,25.23,25.25,28500.0,25.38,25.38,25.23,25.25,28500.0
2007-12-07 15:45:00,25.27,25.37,25.27,25.34,28500.0,25.27,25.37,25.27,25.34,28500.0
2007-12-07 15:50:00,25.36,25.41,25.32,25.37,41700.0,25.36,25.41,25.32,25.37,41700.0
2007-12-07 15:55:00,25.38,25.48,25.37,25.47,68900.0,25.38,25.48,25.37,25.47,68900.0
2007-12-10 09:30:00,25.49,25.68,25.49,25.67,34200.0,25.49,25.68,25.49,25.67,34200.0
2007-12-10 09:35:00,25.67,25.72,25.58,25.59,19500.0,25.67,25.72,25.58,25.59,19500.0
2007-12-10 09:40:00,25.57,25.6,25.52,25.53,16900.0,25.57,25.6,25.52,25.53,16900.0
2007-12-10 09:45:00,25.53,25.58,25.49,25.49,19400.0,25.53,25.58,25.49,25.49,19400.0
2007-12-10 09:50:00,25.51,25.53,25.36,25.36,35900.0,25.51,25.53,25.36,25.36,35900.0
2007-12-10 09:55:00,25.38,25.47,25.37,25.37,30300.0,25.38,25.47,25.37,25.37,30300.0
2007-12-10 10:00:00,25.4,25.49,25.27,25.32,29200.0,25.4,25.49,25.27,25.32,29200.0
2007-12-10 10:05:00,25.32,25.38,25.28,25.34,20700.0,25.32,25.38,25.28,25.34,20700.0
2007-12-10 10:10:00,25.34,25.35,25.24,25.25,17000.0,25.34,25.35,25.24,25.25,17000.0
2007-12-10 10:15:00,25.26,25.27,25.21,25.25,21100.0,25.26,25.27,25.21,25.25,21100.0
2007-12-10 10:20:00,25.27,25.36,25.21,25.35,15600.0,25.27,25.36,25.21,25.35,15600.0
2007-12-10 10:25:00,25.36,25.4,25.34,25.34,9200.0,25.36,25.4,25.34,25.34,9200.0
2007-12-10 10:30:00,25.36,25.37,25.34,25.36,20900.0,25.36,25.37,25.34,25.36,20900.0
2007-12-10 10:35:00,25.34,25.35,25.22,25.31,13400.0,25.34,25.35,25.22,25.31,13400.0
2007-12-10 10:40:00,25.31,25.4,25.25,25.39,13200.0,25.31,25.4,25.25,25.39,13200.0
2007-12-10 10:45:00,25.4,25.49,25.39,25.47,17600.0,25.4,25.49,25.39,25.47,17600.0
2007-12-10 10:50:00,25.47,25.47,25.39,25.44,26400.0,25.47,25.47,25.39,25.44,26400.0
2007-12-10 10:55:00,25.46,25.48,25.43,25.47,27200.0,25.46,25.48,25.43,25.47,27200.0
2007-12-10 11:00:00,25.47,25.47,25.41,25.47,16500.0,25.47,25.47,25.41,25.47,16500.0
2007-12-10 11:05:00,25.45,25.47,25.4,25.46,16400.0,25.45,25.47,25.4,25.46,16400.0
2007-12-10 11:10:00,25.44,25.46,25.41,25.46,22000.0,25.44,25.46,25.41,25.46,22000.0
2007-12-10 11:15:00,25.46,25.46,25.43,25.46,11800.0,25.46,25.46,25.43,25.46,11800.0
2007-12-10 11:20:00,25.43,25.44,25.39,25.39,7800.0,25.43,25.44,25.39,25.39,7800.0
2007-12-10 11:25:00,25.38,25.43,25.33,25.33,9900.0,25.38,25.43,25.33,25.33,9900.0
2007-12-10 11:30:00,25.34,25.4,25.25,25.25,16500.0,25.34,25.4,25.25,25.25,16500.0
2007-12-10 11:35:00,25.27,25.36,25.27,25.33,10400.0,25.27,25.36,25.27,25.33,10400.0
2007-12-10 11:40:00,25.34,25.34,25.27,25.27,11500.0,25.34,25.34,25.27,25.27,11500.0
2007-12-10 11:45:00,25.29,25.29,25.26,25.28,7000.0,25.29,25.29,25.26,25.28,7000.0
2007-12-10 11:50:00,25.28,25.29,25.18,25.24,19500.0,25.28,25.29,25.18,25.24,19500.0
2007-12-10 11:55:00,25.24,25.28,25.23,25.26,12000.0,25.24,25.28,25.23,25.26,12000.0
2007-12-10 12:00:00,25.27,25.28,25.21,25.27,17800.0,25.27,25.28,25.21,25.27,17800.0
2007-12-10 12:05:00,25.28,25.29,25.26,25.28,30300.0,25.28,25.29,25.26,25.28,30300.0
2007-12-10 12:10:00,25.28,25.29,25.28,25.28,30200.0,25.28,25.29,25.28,25.28,30200.0
2007-12-10 12:15:00,25.28,25.3,25.28,25.3,32500.0,25.28,25.3,25.28,25.3,32500.0
2007-12-10 12:20:00,25.3,25.31,25.3,25.3,17100.0,25.3,25.31,25.3,25.3,17100.0
2007-12-10 12:25:00,25.31,25.31,25.24,25.29,21100.0,25.31,25.31,25.24,25.29,21100.0
2007-12-10 12:30:00,25.29,25.31,25.26,25.29,17800.0,25.29,25.31,25.26,25.29,17800.0
2007-12-10 12:35:00,25.3,25.39,25.27,25.32,22400.0,25.3,25.39,25.27,25.32,22400.0
2007-12-10 12:40:00,25.35,25.43,25.35,25.4,8700.0,25.35,25.43,25.35,25.4,8700.0
2007-12-10 12:45:00,25.44,25.51,25.44,25.51,13100.0,25.44,25.51,25.44,25.51,13100.0
2007-12-10 12:50:00,25.5,25.51,25.49,25.5,10000.0,25.5,25.51,25.49,25.5,10000.0
2007-12-10 12:55:00,25.49,25.5,25.42,25.5,18200.0,25.49,25.5,25.42,25.5,18200.0
2007-12-10 13:00:00,25.5,25.5,25.48,25.49,13500.0,25.5,25.5,25.48,25.49,13500.0
2007-12-10 13:05:00,25.5,25.5,25.48,25.49,11700.0,25.5,25.5,25.48,25.49,11700.0
2007-12-10 13:10:00,25.49,25.5,25.41,25.43,22700.0,25.49,25.5,25.41,25.43,22700.0
2007-12-10 13:15:00,25.43,25.5,25.43,25.47,17700.0,25.43,25.5,25.43,25.47,17700.0
2007-12-10 13:20:00,25.49,25.5,25.47,25.49,13000.0,25.49,25.5,25.47,25.49,13000.0
2007-12-10 13:25:00,25.49,25.5,25.41,25.41,15100.0,25.49,25.5,25.41,25.41,15100.0
2007-12-10 13:30:00,25.41,25.45,25.31,25.35,23600.0,25.41,25.45,25.31,25.35,23600.0
2007-12-10 13:35:00,25.36,25.4,25.33,25.39,11300.0,25.36,25.4,25.33,25.39,11300.0
2007-12-10 13:40:00,25.39,25.43,25.39,25.4,13700.0,25.39,25.43,25.39,25.4,13700.0
2007-12-10 13:45:00,25.39,25.4,25.29,25.31,13000.0,25.39,25.4,25.29,25.31,13000.0
2007-12-10 13:50:00,25.3,25.3,25.18,25.22,24500.0,25.3,25.3,25.18,25.22,24500.0
2007-12-10 13:55:00,25.23,25.23,25.09,25.12,25400.0,25.23,25.23,25.09,25.12,25400.0
2007-12-10 14:00:00,25.11,25.13,25.1,25.11,18600.0,25.11,25.13,25.1,25.11,18600.0
2007-12-10 14:05:00,25.1,25.16,25.1,25.16,16600.0,25.1,25.16,25.1,25.16,16600.0
2007-12-10 14:10:00,25.15,25.18,25.13,25.18,15600.0,25.15,25.18,25.13,25.18,15600.0
2007-12-10 14:15:00,25.17,25.18,25.13,25.17,14200.0,25.17,25.18,25.13,25.17,14200.0
2007-12-10 14:20:00,25.15,25.18,25.1,25.14,17700.0,25.15,25.18,25.1,25.14,17700.0
2007-12-10 14:25:00,25.14,25.15,25.11,25.13,10400.0,25.14,25.15,25.11,25.13,10400.0
2007-12-10 14:30:00,25.12,25.13,25.12,25.12,12300.0,25.12,25.13,25.12,25.12,12300.0
2007-12-10 14:35:00,25.13,25.15,25.1,25.14,22800.0,25.13,25.15,25.1,25.14,22800.0
2007-12-10 14:40:00,25.15,25.17,25.14,25.17,11800.0,25.15,25.17,25.14,25.17,11800.0
2007-12-10 14:45:00,25.18,25.21,25.14,25.17,19700.0,25.18,25.21,25.14,25.17,19700.0
2007-12-10 14:50:00,25.18,25.23,25.12,25.12,16000.0,25.18,25.23,25.12,25.12,16000.0
2007-12-10 14:55:00,25.13,25.2,25.11,25.18,15800.0,25.13,25.2,25.11,25.18,15800.0
2007-12-10 15:00:00,25.18,25.25,25.17,25.24,13000.0,25.18,25.25,25.17,25.24,13000.0
2007-12-10 15:05:00,25.23,25.29,25.22,25.28,22300.0,25.23,25.29,25.22,25.28,22300.0
2007-12-10 15:10:00,25.28,25.34,25.27,25.32,16200.0,25.28,25.34,25.27,25.32,16200.0
2007-12-10 15:15:00,25.32,25.33,25.28,25.29,14300.0,25.32,25.33,25.28,25.29,14300.0
2007-12-10 15:20:00,25.31,25.32,25.26,25.27,10800.0,25.31,25.32,25.26,25.27,10800.0
2007-12-10 15:25:00,25.28,25.32,25.27,25.3,14400.0,25.28,25.32,25.27,25.3,14400.0
2007-12-10 15:30:00,25.3,25.3,25.2,25.28,19000.0,25.3,25.3,25.2,25.28,19000.0
2007-12-10 15:35:00,25.3,25.32,25.19,25.27,61000.0,25.3,25.32,25.19,25.27,61000.0
2007-12-10 15:40:00,25.27,25.38,25.25,25.34,22800.0,25.27,25.38,25.25,25.34,22800.0
2007-12-10 15:45:00,25.34,25.38,25.29,25.35,24900.0,25.34,25.38,25.29,25.35,24900.0
2007-12-10 15:50:00,25.34,25.45,25.32,25.45,25300.0,25.34,25.45,25.32,25.45,25300.0
2007-12-10 15:55:00,25.44,25.5,25.4,25.47,44000.0,25.44,25.5,25.4,25.47,44000.0
2007-12-11 09:30:00,25.41,25.48,25.41,25.48,11000.0,25.41,25.48,25.41,25.48,11000.0
2007-12-11 09:35:00,25.48,25.69,25.48,25.65,11500.0,25.48,25.69,25.48,25.65,11500.0
2007-12-11 09:40:00,25.65,25.7,25.65,25.68,6800.0,25.65,25.7,25.65,25.68,6800.0
2007-12-11 09:45:00,25.69,25.84,25.68,25.83,10900.0,25.69,25.84,25.68,25.83,10900.0
2007-12-11 09:50:00,25.83,25.84,25.65,25.65,12900.0,25.83,25.84,25.65,25.65,12900.0
2007-12-11 09:55:00,25.64,25.65,25.46,25.51,19900.0,25.64,25.65,25.46,25.51,19900.0
2007-12-11 10:00:00,25.52,25.62,25.51,25.62,15600.0,25.52,25.62,25.51,25.62,15600.0
2007-12-11 10:05:00,25.62,25.64,25.57,25.57,16200.0,25.62,25.64,25.57,25.57,16200.0
2007-12-11 10:10:00,25.58,25.59,25.47,25.47,11000.0,25.58,25.59,25.47,25.47,11000.0
2007-12-11 10:15:00,25.48,25.5,25.4,25.4,23100.0,25.48,25.5,25.4,25.4,23100.0
2007-12-11 10:20:00,25.41,25.46,25.4,25.45,29700.0,25.41,25.46,25.4,25.45,29700.0
2007-12-11 10:25:00,25.43,25.58,25.43,25.58,40300.0,25.43,25.58,25.43,25.58,40300.0
2007-12-11 10:30:00,25.57,25.65,25.57,25.65,35900.0,25.57,25.65,25.57,25.65,35900.0
2007-12-11 10:35:00,25.64,25.73,25.58,25.67,31800.0,25.64,25.73,25.58,25.67,31800.0
2007-12-11 10:40:00,25.67,25.69,25.63,25.65,10300.0,25.67,25.69,25.63,25.65,10300.0
2007-12-11 10:45:00,25.65,25.65,25.63,25.65,10700.0,25.65,25.65,25.63,25.65,10700.0
2007-12-11 10:50:00,25.64,25.65,25.58,25.6,31100.0,25.64,25.65,25.58,25.6,31100.0
2007-12-11 10:55:00,25.6,25.6,25.45,25.46,19600.0,25.6,25.6,25.45,25.46,19600.0
2007-12-11 11:00:00,25.47,25.6,25.47,25.58,23300.0,25.47,25.6,25.47,25.58,23300.0
2007-12-11 11:05:00,25.57,25.6,25.47,25.6,11900.0,25.57,25.6,25.47,25.6,11900.0
2007-12-11 11:10:00,25.6,25.6,25.56,25.59,11800.0,25.6,25.6,25.56,25.59,11800.0
2007-12-11 11:15:00,25.59,25.6,25.48,25.59,18800.0,25.59,25.6,25.48,25.59,18800.0
2007-12-11 11:20:00,25.6,25.61,25.57,25.57,6800.0,25.6,25.61,25.57,25.57,6800.0
2007-12-11 11:25:00,25.57,25.63,25.56,25.6,9300.0,25.57,25.63,25.56,25.6,9300.0
2007-12-11 11:30:00,25.6,25.6,25.56,25.57,8000.0,25.6,25.6,25.56,25.57,8000.0
2007-12-11 11:35:00,25.59,25.59,25.55,25.56,5600.0,25.59,25.59,25.55,25.56,5600.0
2007-12-11 11:40:00,25.57,25.58,25.55,25.58,7100.0,25.57,25.58,25.55,25.58,7100.0
2007-12-11 11:45:00,25.58,25.6,25.57,25.59,15400.0,25.58,25.6,25.57,25.59,15400.0
2007-12-11 11:50:00,25.6,25.6,25.53,25.59,17600.0,25.6,25.6,25.53,25.59,17600.0
2007-12-11 11:55:00,25.59,25.59,25.57,25.57,1900.0,25.59,25.59,25.57,25.57,1900.0
2007-12-11 12:00:00,25.58,25.6,25.57,25.6,3800.0,25.58,25.6,25.57,25.6,3800.0
2007-12-11 12:05:00,25.59,25.6,25.57,25.58,5800.0,25.59,25.6,25.57,25.58,5800.0
2007-12-11 12:10:00,25.58,25.6,25.57,25.6,17900.0,25.58,25.6,25.57,25.6,17900.0
2007-12-11 12:15:00,25.59,25.65,25.58,25.65,9800.0,25.59,25.65,25.58,25.65,9800.0
2007-12-11 12:20:00,25.65,25.67,25.64,25.65,32200.0,25.65,25.67,25.64,25.65,32200.0
2007-12-11 12:25:00,25.64,25.65,25.59,25.59,18600.0,25.64,25.65,25.59,25.59,18600.0
2007-12-11 12:30:00,25.59,25.62,25.59,25.61,5900.0,25.59,25.62,25.59,25.61,5900.0
2007-12-11 12:35:00,25.62,25.63,25.59,25.6,4300.0,25.62,25.63,25.59,25.6,4300.0
2007-12-11 12:40:00,25.6,25.6,25.54,25.57,10300.0,25.6,25.6,25.54,25.57,10300.0
2007-12-11 12:45:00,25.58,25.63,25.58,25.63,4100.0,25.58,25.63,25.58,25.63,4100.0
2007-12-11 12:50:00,25.62,25.64,25.62,25.63,2000.0,25.62,25.64,25.62,25.63,2000.0
2007-12-11 12:55:00,25.63,25.7,25.58,25.59,29400.0,25.63,25.7,25.58,25.59,29400.0
2007-12-11 13:00:00,25.6,25.7,25.6,25.69,16900.0,25.6,25.7,25.6,25.69,16900.0
2007-12-11 13:05:00,25.68,25.78,25.68,25.77,14900.0,25.68,25.78,25.68,25.77,14900.0
2007-12-11 13:10:00,25.76,25.82,25.74,25.8,11300.0,25.76,25.82,25.74,25.8,11300.0
2007-12-11 13:15:00,25.81,25.87,25.8,25.85,7100.0,25.81,25.87,25.8,25.85,7100.0
2007-12-11 13:20:00,25.85,26.0,25.84,25.96,22800.0,25.85,26.0,25.84,25.96,22800.0
2007-12-11 13:25:00,25.95,26.06,25.95,25.98,18700.0,25.95,26.06,25.95,25.98,18700.0
2007-12-11 13:30:00,25.98,25.99,25.86,25.87,11000.0,25.98,25.99,25.86,25.87,11000.0
2007-12-11 13:35:00,25.87,25.92,25.84,25.84,7600.0,25.87,25.92,25.84,25.84,7600.0
2007-12-11 13:40:00,25.83,25.83,25.73,25.8,22900.0,25.83,25.83,25.73,25.8,22900.0
2007-12-11 13:45:00,25.8,25.87,25.79,25.83,14100.0,25.8,25.87,25.79,25.83,14100.0
2007-12-11 13:50:00,25.83,25.84,25.76,25.81,11000.0,25.83,25.84,25.76,25.81,11000.0
2007-12-11 13:55:00,25.81,25.87,25.81,25.86,13100.0,25.81,25.87,25.81,25.86,13100.0
2007-12-11 14:00:00,25.85,25.9,25.81,25.87,22300.0,25.85,25.9,25.81,25.87,22300.0
2007-12-11 14:05:00,25.88,25.93,25.84,25.9,12900.0,25.88,25.93,25.84,25.9,12900.0
2007-12-11 14:10:00,25.93,25.98,25.85,25.97,16000.0,25.93,25.98,25.85,25.97,16000.0
2007-12-11 14:15:00,25.96,25.98,25.58,25.61,50000.0,25.96,25.98,25.58,25.61,50000.0
2007-12-11 14:20:00,25.6,25.6,25.43,25.53,37900.0,25.6,25.6,25.43,25.53,37900.0
2007-12-11 14:25:00,25.52,25.72,25.49,25.72,39800.0,25.52,25.72,25.49,25.72,39800.0
2007-12-11 14:30:00,25.63,25.72,25.59,25.6,21100.0,25.63,25.72,25.59,25.6,21100.0
2007-12-11 14:35:00,25.61,25.65,25.48,25.54,37800.0,25.61,25.65,25.48,25.54,37800.0
2007-12-11 14:40:00,25.54,25.56,25.42,25.51,33000.0,25.54,25.56,25.42,25.51,33000.0
2007-12-11 14:45:00,25.52,25.62,25.46,25.55,40300.0,25.52,25.62,25.46,25.55,40300.0
2007-12-11 14:50:00,25.56,25.57,25.48,25.54,26100.0,25.56,25.57,25.48,25.54,26100.0
2007-12-11 14:55:00,25.54,25.58,25.45,25.47,17500.0,25.54,25.58,25.45,25.47,17500.0
2007-12-11 15:00:00,25.48,25.49,25.27,25.33,28000.0,25.48,25.49,25.27,25.33,28000.0
2007-12-11 15:05:00,25.34,25.45,25.31,25.41,35500.0,25.34,25.45,25.31,25.41,35500.0
2007-12-11 15:10:00,25.4,25.46,25.37,25.44,27400.0,25.4,25.46,25.37,25.44,27400.0
2007-12-11 15:15:00,25.45,25.51,25.43,25.45,34100.0,25.45,25.51,25.43,25.45,34100.0
2007-12-11 15:20:00,25.45,25.5,25.4,25.44,29500.0,25.45,25.5,25.4,25.44,29500.0
2007-12-11 15:25:00,25.43,25.46,25.39,25.42,15000.0,25.43,25.46,25.39,25.42,15000.0
2007-12-11 15:30:00,25.43,25.51,25.37,25.4,25600.0,25.43,25.51,25.37,25.4,25600.0
2007-12-11 15:35:00,25.4,25.41,25.27,25.28,34600.0,25.4,25.41,25.27,25.28,34600.0
2007-12-11 15:40:00,25.29,25.35,25.27,25.32,30700.0,25.29,25.35,25.27,25.32,30700.0
2007-12-11 15:45:00,25.32,25.39,25.25,25.31,34300.0,25.32,25.39,25.25,25.31,34300.0
2007-12-11 15:50:00,25.3,25.35,25.23,25.32,66600.0,25.3,25.35,25.23,25.32,66600.0
2007-12-11 15:55:00,25.31,25.32,25.07,25.18,94500.0,25.31,25.32,25.07,25.18,94500.0
2007-12-12 09:30:00,25.79,25.8,25.5,25.74,23800.0,25.79,25.8,25.5,25.74,23800.0
2007-12-12 09:35:00,25.7,25.87,25.69,25.83,20700.0,25.7,25.87,25.69,25.83,20700.0
2007-12-12 09:40:00,25.84,25.89,25.72,25.77,18600.0,25.84,25.89,25.72,25.77,18600.0
2007-12-12 09:45:00,25.76,25.78,25.63,25.63,15200.0,25.76,25.78,25.63,25.63,15200.0
2007-12-12 09:50:00,25.62,25.66,25.53,25.54,17900.0,25.62,25.66,25.53,25.54,17900.0
2007-12-12 09:55:00,25.53,25.55,25.42,25.45,31500.0,25.53,25.55,25.42,25.45,31500.0
2007-12-12 10:00:00,25.45,25.47,25.32,25.32,21100.0,25.45,25.47,25.32,25.32,21100.0
2007-12-12 10:05:00,25.32,25.42,25.32,25.37,7200.0,25.32,25.42,25.32,25.37,7200.0
2007-12-12 10:10:00,25.38,25.47,25.35,25.43,22700.0,25.38,25.47,25.35,25.43,22700.0
2007-12-12 10:15:00,25.43,25.49,25.42,25.45,9900.0,25.43,25.49,25.42,25.45,9900.0
2007-12-12 10:20:00,25.45,25.59,25.44,25.55,18800.0,25.45,25.59,25.44,25.55,18800.0
2007-12-12 10:25:00,25.57,25.61,25.57,25.58,11900.0,25.57,25.61,25.57,25.58,11900.0
2007-12-12 10:30:00,25.58,25.58,25.53,25.56,12600.0,25.58,25.58,25.53,25.56,12600.0
2007-12-12 10:35:00,25.57,25.57,25.39,25.47,9300.0,25.57,25.57,25.39,25.47,9300.0
2007-12-12 10:40:00,25.46,25.5,25.42,25.45,19900.0,25.46,25.5,25.42,25.45,19900.0
2007-12-12 10:45:00,25.45,25.49,25.38,25.39,14600.0,25.45,25.49,25.38,25.39,14600.0
2007-12-12 10:50:00,25.38,25.46,25.37,25.41,9400.0,25.38,25.46,25.37,25.41,9400.0
2007-12-12 10:55:00,25.41,25.47,25.39,25.4,10300.0,25.41,25.47,25.39,25.4,10300.0
2007-12-12 11:00:00,25.4,25.59,25.37,25.59,18900.0,25.4,25.59,25.37,25.59,18900.0
2007-12-12 11:05:00,25.58,25.64,25.57,25.63,9000.0,25.58,25.64,25.57,25.63,9000.0
2007-12-12 11:10:00,25.64,25.7,25.58,25.58,10300.0,25.64,25.7,25.58,25.58,10300.0
2007-12-12 11:15:00,25.59,25.72,25.57,25.72,16600.0,25.59,25.72,25.57,25.72,16600.0
2007-12-12 11:20:00,25.71,25.72,25.66,25.68,13200.0,25.71,25.72,25.66,25.68,13200.0
2007-12-12 11:25:00,25.68,25.77,25.68,25.73,31300.0,25.68,25.77,25.68,25.73,31300.0
2007-12-12 11:30:00,25.73,25.73,25.65,25.7,22400.0,25.73,25.73,25.65,25.7,22400.0
2007-12-12 11:35:00,25.69,25.76,25.67,25.75,19400.0,25.69,25.76,25.67,25.75,19400.0
2007-12-12 11:40:00,25.74,25.84,25.74,25.79,17000.0,25.74,25.84,25.74,25.79,17000.0
2007-12-12 11:45:00,25.78,25.86,25.78,25.83,17400.0,25.78,25.86,25.78,25.83,17400.0
2007-12-12 11:50:00,25.82,25.82,25.74,25.76,15400.0,25.82,25.82,25.74,25.76,15400.0
2007-12-12 11:55:00,25.76,25.79,25.76,25.76,14000.0,25.76,25.79,25.76,25.76,14000.0
2007-12-12 12:00:00,25.76,25.77,25.71,25.72,18900.0,25.76,25.77,25.71,25.72,18900.0
2007-12-12 12:05:00,25.72,25.73,25.67,25.71,12200.0,25.72,25.73,25.67,25.71,12200.0
2007-12-12 12:10:00,25.71,25.86,25.71,25.86,26400.0,25.71,25.86,25.71,25.86,26400.0
2007-12-12 12:15:00,25.85,25.89,25.85,25.85,16700.0,25.85,25.89,25.85,25.85,16700.0
2007-12-12 12:20:00,25.85,25.92,25.81,25.9,28300.0,25.85,25.92,25.81,25.9,28300.0
2007-12-12 12:25:00,25.9,25.93,25.88,25.92,12300.0,25.9,25.93,25.88,25.92,12300.0
2007-12-12 12:30:00,25.92,25.94,25.85,25.92,39600.0,25.92,25.94,25.85,25.92,39600.0
2007-12-12 12:35:00,25.91,25.92,25.86,25.88,16200.0,25.91,25.92,25.86,25.88,16200.0
2007-12-12 12:40:00,25.88,25.89,25.82,25.82,55400.0,25.88,25.89,25.82,25.82,55400.0
2007-12-12 12:45:00,25.81,25.83,25.74,25.79,42800.0,25.81,25.83,25.74,25.79,42800.0
2007-12-12 12:50:00,25.79,25.79,25.69,25.69,44000.0,25.79,25.79,25.69,25.69,44000.0
2007-12-12 12:55:00,25.7,25.71,25.65,25.66,22700.0,25.7,25.71,25.65,25.66,22700.0
2007-12-12 13:00:00,25.66,25.66,25.6,25.61,18300.0,25.66,25.66,25.6,25.61,18300.0
2007-12-12 13:05:00,25.61,25.67,25.6,25.62,32500.0,25.61,25.67,25.6,25.62,32500.0
2007-12-12 13:10:00,25.63,25.66,25.59,25.62,15500.0,25.63,25.66,25.59,25.62,15500.0
2007-12-12 13:15:00,25.63,25.7,25.6,25.63,16900.0,25.63,25.7,25.6,25.63,16900.0
2007-12-12 13:20:00,25.64,25.66,25.6,25.62,12100.0,25.64,25.66,25.6,25.62,12100.0
2007-12-12 13:25:00,25.63,25.64,25.58,25.6,8600.0,25.63,25.64,25.58,25.6,8600.0
2007-12-12 13:30:00,25.59,25.61,25.55,25.58,22900.0,25.59,25.61,25.55,25.58,22900.0
2007-12-12 13:35:00,25.59,25.65,25.58,25.62,19800.0,25.59,25.65,25.58,25.62,19800.0
2007-12-12 13:40:00,25.61,25.64,25.59,25.62,7500.0,25.61,25.64,25.59,25.62,7500.0
2007-12-12 13:45:00,25.62,25.63,25.61,25.62,13000.0,25.62,25.63,25.61,25.62,13000.0
2007-12-12 13:50:00,25.62,25.62,25.49,25.49,28400.0,25.62,25.62,25.49,25.49,28400.0
2007-12-12 13:55:00,25.5,25.5,25.42,25.49,31900.0,25.5,25.5,25.42,25.49,31900.0
2007-12-12 14:00:00,25.49,25.51,25.44,25.49,25400.0,25.49,25.51,25.44,25.49,25400.0
2007-12-12 14:05:00,25.49,25.5,25.47,25.47,19100.0,25.49,25.5,25.47,25.47,19100.0
2007-12-12 14:10:00,25.48,25.5,25.47,25.48,13000.0,25.48,25.5,25.47,25.48,13000.0
2007-12-12 14:15:00,25.48,25.5,25.47,25.48,9400.0,25.48,25.5,25.47,25.48,9400.0
2007-12-12 14:20:00,25.48,25.48,25.36,25.4,36100.0,25.48,25.48,25.36,25.4,36100.0
2007-12-12 14:25:00,25.4,25.4,25.31,25.32,32700.0,25.4,25.4,25.31,25.32,32700.0
2007-12-12 14:30:00,25.3,25.3,25.21,25.29,32300.0,25.3,25.3,25.21,25.29,32300.0
2007-12-12 14:35:00,25.29,25.31,25.25,25.31,14200.0,25.29,25.31,25.25,25.31,14200.0
2007-12-12 14:40:00,25.3,25.37,25.29,25.31,15900.0,25.3,25.37,25.29,25.31,15900.0
2007-12-12 14:45:00,25.31,25.33,25.28,25.29,13900.0,25.31,25.33,25.28,25.29,13900.0
2007-12-12 14:50:00,25.29,25.31,25.2,25.23,33200.0,25.29,25.31,25.2,25.23,33200.0
2007-12-12 14:55:00,25.23,25.28,25.19,25.2,20400.0,25.23,25.28,25.19,25.2,20400.0
2007-12-12 15:00:00,25.2,25.2,25.03,25.09,59300.0,25.2,25.2,25.03,25.09,59300.0
2007-12-12 15:05:00,25.09,25.17,25.07,25.16,13700.0,25.09,25.17,25.07,25.16,13700.0
2007-12-12 15:10:00,25.15,25.15,24.9,24.9,31600.0,25.15,25.15,24.9,24.9,31600.0
2007-12-12 15:15:00,24.9,24.98,24.86,24.9,50200.0,24.9,24.98,24.86,24.9,50200.0
2007-12-12 15:20:00,24.9,24.99,24.82,24.93,57500.0,24.9,24.99,24.82,24.93,57500.0
2007-12-12 15:25:00,24.92,24.95,24.82,24.88,43000.0,24.92,24.95,24.82,24.88,43000.0
2007-12-12 15:30:00,24.89,24.9,24.78,24.81,44200.0,24.89,24.9,24.78,24.81,44200.0
2007-12-12 15:35:00,24.82,24.86,24.75,24.77,67000.0,24.82,24.86,24.75,24.77,67000.0
2007-12-12 15:40:00,24.77,24.92,24.77,24.89,78500.0,24.77,24.92,24.77,24.89,78500.0
2007-12-12 15:45:00,24.89,25.01,24.86,25.0,56800.0,24.89,25.01,24.86,25.0,56800.0
2007-12-12 15:50:00,25.01,25.08,24.99,25.03,64500.0,25.01,25.08,24.99,25.03,64500.0
2007-12-12 15:55:00,25.05,25.21,25.01,25.16,118300.0,25.05,25.21,25.01,25.16,118300.0
2007-12-13 09:30:00,24.31,24.67,24.14,24.63,37800.0,24.31,24.67,24.14,24.63,37800.0
2007-12-13 09:35:00,24.67,25.04,24.67,24.96,21600.0,24.67,25.04,24.67,24.96,21600.0
2007-12-13 09:40:00,24.93,24.96,24.83,24.83,16100.0,24.93,24.96,24.83,24.83,16100.0
2007-12-13 09:45:00,24.83,24.83,24.5,24.57,24500.0,24.83,24.83,24.5,24.57,24500.0
2007-12-13 09:50:00,24.6,24.75,24.6,24.65,30900.0,24.6,24.75,24.6,24.65,30900.0
2007-12-13 09:55:00,24.66,24.7,24.62,24.63,24700.0,24.66,24.7,24.62,24.63,24700.0
2007-12-13 10:00:00,24.65,24.78,24.63,24.73,25700.0,24.65,24.78,24.63,24.73,25700.0
2007-12-13 10:05:00,24.75,24.86,24.73,24.81,11800.0,24.75,24.86,24.73,24.81,11800.0
2007-12-13 10:10:00,24.82,24.86,24.74,24.77,15400.0,24.82,24.86,24.74,24.77,15400.0
2007-12-13 10:15:00,24.77,24.88,24.76,24.86,18700.0,24.77,24.88,24.76,24.86,18700.0
2007-12-13 10:20:00,24.84,24.91,24.77,24.8,19300.0,24.84,24.91,24.77,24.8,19300.0
2007-12-13 10:25:00,24.8,24.87,24.75,24.8,17200.0,24.8,24.87,24.75,24.8,17200.0
2007-12-13 10:30:00,24.77,24.86,24.76,24.76,21200.0,24.77,24.86,24.76,24.76,21200.0
2007-12-13 10:35:00,24.77,24.81,24.7,24.81,8200.0,24.77,24.81,24.7,24.81,8200.0
2007-12-13 10:40:00,24.82,24.91,24.75,24.88,18300.0,24.82,24.91,24.75,24.88,18300.0
2007-12-13 10:45:00,24.87,24.99,24.83,24.99,18700.0,24.87,24.99,24.83,24.99,18700.0
2007-12-13 10:50:00,24.99,25.02,24.97,25.02,16100.0,24.99,25.02,24.97,25.02,16100.0
2007-12-13 10:55:00,25.03,25.03,24.9,24.9,19700.0,25.03,25.03,24.9,24.9,19700.0
2007-12-13 11:00:00,24.9,25.03,24.89,25.0,17600.0,24.9,25.03,24.89,25.0,17600.0
2007-12-13 11:05:00,24.99,25.02,24.94,25.01,16500.0,24.99,25.02,24.94,25.01,16500.0
2007-12-13 11:10:00,25.0,25.06,24.95,24.96,23900.0,25.0,25.06,24.95,24.96,23900.0
2007-12-13 11:15:00,24.93,24.97,24.83,24.83,6500.0,24.93,24.97,24.83,24.83,6500.0
2007-12-13 11:20:00,24.83,24.84,24.74,24.79,10700.0,24.83,24.84,24.74,24.79,10700.0
2007-12-13 11:25:00,24.76,24.89,24.75,24.83,5800.0,24.76,24.89,24.75,24.83,5800.0
2007-12-13 11:30:00,24.8,24.84,24.73,24.82,6300.0,24.8,24.84,24.73,24.82,6300.0
2007-12-13 11:35:00,24.82,24.86,24.76,24.76,5400.0,24.82,24.86,24.76,24.76,5400.0
2007-12-13 11:40:00,24.78,24.89,24.78,24.86,4800.0,24.78,24.89,24.78,24.86,4800.0
2007-12-13 11:45:00,24.86,24.92,24.86,24.92,3200.0,24.86,24.92,24.86,24.92,3200.0
2007-12-13 11:50:00,24.93,25.0,24.93,25.0,4500.0,24.93,25.0,24.93,25.0,4500.0
2007-12-13 11:55:00,24.98,25.0,24.97,24.99,3900.0,24.98,25.0,24.97,24.99,3900.0
2007-12-13 12:00:00,24.99,25.0,24.98,24.99,17300.0,24.99,25.0,24.98,24.99,17300.0
2007-12-13 12:05:00,25.0,25.0,24.98,25.0,9200.0,25.0,25.0,24.98,25.0,9200.0
2007-12-13 12:10:00,25.0,25.0,24.97,24.97,8800.0,25.0,25.0,24.97,24.97,8800.0
2007-12-13 12:15:00,24.97,24.97,24.95,24.96,11200.0,24.97,24.97,24.95,24.96,11200.0
2007-12-13 12:20:00,24.96,24.96,24.91,24.91,8300.0,24.96,24.96,24.91,24.91,8300.0
2007-12-13 12:25:00,24.92,24.92,24.88,24.88,5500.0,24.92,24.92,24.88,24.88,5500.0
2007-12-13 12:30:00,24.88,24.89,24.85,24.87,8100.0,24.88,24.89,24.85,24.87,8100.0
2007-12-13 12:35:00,24.87,24.89,24.86,24.87,7000.0,24.87,24.89,24.86,24.87,7000.0
2007-12-13 12:40:00,24.86,24.86,24.83,24.85,15400.0,24.86,24.86,24.83,24.85,15400.0
2007-12-13 12:45:00,24.86,24.87,24.85,24.85,8800.0,24.86,24.87,24.85,24.85,8800.0
2007-12-13 12:50:00,24.85,24.95,24.85,24.94,6300.0,24.85,24.95,24.85,24.94,6300.0
2007-12-13 12:55:00,24.95,24.95,24.89,24.9,5800.0,24.95,24.95,24.89,24.9,5800.0
2007-12-13 13:00:00,24.91,24.97,24.9,24.95,4400.0,24.91,24.97,24.9,24.95,4400.0
2007-12-13 13:05:00,24.97,25.03,24.97,25.03,9100.0,24.97,25.03,24.97,25.03,9100.0
2007-12-13 13:10:00,25.02,25.06,24.99,25.04,8200.0,25.02,25.06,24.99,25.04,8200.0
2007-12-13 13:15:00,25.03,25.03,24.96,24.98,15500.0,25.03,25.03,24.96,24.98,15500.0
2007-12-13 13:20:00,24.96,25.0,24.94,24.98,13700.0,24.96,25.0,24.94,24.98,13700.0
2007-12-13 13:25:00,24.99,25.03,24.98,25.02,12300.0,24.99,25.03,24.98,25.02,12300.0
2007-12-13 13:30:00,25.02,25.03,25.0,25.0,3000.0,25.02,25.03,25.0,25.0,3000.0
2007-12-13 13:35:00,25.02,25.04,24.9,24.9,5800.0,25.02,25.04,24.9,24.9,5800.0
2007-12-13 13:40:00,24.9,24.97,24.9,24.93,17200.0,24.9,24.97,24.9,24.93,17200.0
2007-12-13 13:45:00,24.94,24.95,24.91,24.92,5200.0,24.94,24.95,24.91,24.92,5200.0
2007-12-13 13:50:00,24.93,24.95,24.9,24.95,9500.0,24.93,24.95,24.9,24.95,9500.0
2007-12-13 13:55:00,24.94,24.97,24.92,24.94,6300.0,24.94,24.97,24.92,24.94,6300.0
2007-12-13 14:00:00,24.95,25.05,24.92,25.01,14000.0,24.95,25.05,24.92,25.01,14000.0
2007-12-13 14:05:00,25.01,25.07,24.99,25.01,11200.0,25.01,25.07,24.99,25.01,11200.0
2007-12-13 14:10:00,25.01,25.03,24.97,24.98,5600.0,25.01,25.03,24.97,24.98,5600.0
2007-12-13 14:15:00,25.0,25.07,24.99,25.04,8900.0,25.0,25.07,24.99,25.04,8900.0
2007-12-13 14:20:00,25.02,25.03,24.98,24.98,12100.0,25.02,25.03,24.98,24.98,12100.0
2007-12-13 14:25:00,24.98,24.99,24.91,24.95,8000.0,24.98,24.99,24.91,24.95,8000.0
2007-12-13 14:30:00,24.94,24.96,24.89,24.9,7700.0,24.94,24.96,24.89,24.9,7700.0
2007-12-13 14:35:00,24.9,24.93,24.87,24.93,6500.0,24.9,24.93,24.87,24.93,6500.0
2007-12-13 14:40:00,24.92,24.96,24.91,24.95,7100.0,24.92,24.96,24.91,24.95,7100.0
2007-12-13 14:45:00,24.96,24.98,24.93,24.94,12400.0,24.96,24.98,24.93,24.94,12400.0
2007-12-13 14:50:00,24.94,25.01,24.94,25.0,12900.0,24.94,25.01,24.94,25.0,12900.0
2007-12-13 14:55:00,25.0,25.0,24.97,24.97,19400.0,25.0,25.0,24.97,24.97,19400.0
2007-12-13 15:00:00,24.98,25.0,24.97,24.98,17700.0,24.98,25.0,24.97,24.98,17700.0
2007-12-13 15:05:00,24.98,24.99,24.89,24.9,25600.0,24.98,24.99,24.89,24.9,25600.0
2007-12-13 15:10:00,24.92,24.93,24.83,24.84,24700.0,24.92,24.93,24.83,24.84,24700.0
2007-12-13 15:15:00,24.85,24.87,24.79,24.83,21500.0,24.85,24.87,24.79,24.83,21500.0
2007-12-13 15:20:00,24.83,24.87,24.72,24.75,22500.0,24.83,24.87,24.72,24.75,22500.0
2007-12-13 15:25:00,24.76,24.89,24.74,24.86,20400.0,24.76,24.89,24.74,24.86,20400.0
2007-12-13 15:30:00,24.87,24.92,24.83,24.9,24400.0,24.87,24.92,24.83,24.9,24400.0
2007-12-13 15:35:00,24.89,24.9,24.8,24.81,16200.0,24.89,24.9,24.8,24.81,16200.0
2007-12-13 15:40:00,24.81,24.87,24.8,24.86,15500.0,24.81,24.87,24.8,24.86,15500.0
2007-12-13 15:45:00,24.86,24.94,24.86,24.9,20000.0,24.86,24.94,24.86,24.9,20000.0
2007-12-13 15:50:00,24.9,24.93,24.85,24.9,25700.0,24.9,24.93,24.85,24.9,25700.0
2007-12-13 15:55:00,24.89,24.96,24.88,24.88,26500.0,24.89,24.96,24.88,24.88,26500.0
2007-12-14 09:30:00,24.75,24.75,24.48,24.56,17800.0,24.75,24.75,24.48,24.56,17800.0
2007-12-14 09:35:00,24.51,24.62,24.51,24.56,9600.0,24.51,24.62,24.51,24.56,9600.0
2007-12-14 09:40:00,24.54,24.75,24.54,24.75,12000.0,24.54,24.75,24.54,24.75,12000.0
2007-12-14 09:45:00,24.72,24.79,24.62,24.64,5700.0,24.72,24.79,24.62,24.64,5700.0
2007-12-14 09:50:00,24.64,24.65,24.57,24.57,5900.0,24.64,24.65,24.57,24.57,5900.0
2007-12-14 09:55:00,24.58,24.59,24.55,24.55,7300.0,24.58,24.59,24.55,24.55,7300.0
2007-12-14 10:00:00,24.55,24.57,24.53,24.57,8500.0,24.55,24.57,24.53,24.57,8500.0
2007-12-14 10:05:00,24.57,24.58,24.54,24.55,5000.0,24.57,24.58,24.54,24.55,5000.0
2007-12-14 10:10:00,24.55,24.65,24.54,24.63,24200.0,24.55,24.65,24.54,24.63,24200.0
2007-12-14 10:15:00,24.64,24.68,24.55,24.67,8800.0,24.64,24.68,24.55,24.67,8800.0
2007-12-14 10:20:00,24.66,24.66,24.52,24.53,8500.0,24.66,24.66,24.52,24.53,8500.0
2007-12-14 10:25:00,24.53,24.61,24.52,24.57,12200.0,24.53,24.61,24.52,24.57,12200.0
2007-12-14 10:30:00,24.58,24.58,24.54,24.55,4500.0,24.58,24.58,24.54,24.55,4500.0
2007-12-14 10:35:00,24.56,24.67,24.56,24.65,11400.0,24.56,24.67,24.56,24.65,11400.0
2007-12-14 10:40:00,24.64,24.73,24.62,24.63,10800.0,24.64,24.73,24.62,24.63,10800.0
2007-12-14 10:45:00,24.66,24.79,24.66,24.79,9200.0,24.66,24.79,24.66,24.79,9200.0
2007-12-14 10:50:00,24.78,24.84,24.77,24.77,6800.0,24.78,24.84,24.77,24.77,6800.0
2007-12-14 10:55:00,24.8,24.86,24.78,24.83,5900.0,24.8,24.86,24.78,24.83,5900.0
2007-12-14 11:00:00,24.83,24.88,24.83,24.86,10100.0,24.83,24.88,24.83,24.86,10100.0
2007-12-14 11:05:00,24.85,24.87,24.81,24.85,6500.0,24.85,24.87,24.81,24.85,6500.0
2007-12-14 11:10:00,24.84,24.86,24.74,24.75,8000.0,24.84,24.86,24.74,24.75,8000.0
2007-12-14 11:15:00,24.76,24.77,24.73,24.75,5500.0,24.76,24.77,24.73,24.75,5500.0
2007-12-14 11:20:00,24.75,24.76,24.72,24.72,8400.0,24.75,24.76,24.72,24.72,8400.0
2007-12-14 11:25:00,24.72,24.74,24.71,24.73,3100.0,24.72,24.74,24.71,24.73,3100.0
2007-12-14 11:30:00,24.73,24.79,24.7,24.77,12200.0,24.73,24.79,24.7,24.77,12200.0
2007-12-14 11:35:00,24.75,24.81,24.73,24.8,11800.0,24.75,24.81,24.73,24.8,11800.0
2007-12-14 11:40:00,24.81,24.84,24.74,24.76,10400.0,24.81,24.84,24.74,24.76,10400.0
2007-12-14 11:45:00,24.75,24.77,24.7,24.76,18500.0,24.75,24.77,24.7,24.76,18500.0
2007-12-14 11:50:00,24.76,24.84,24.76,24.81,7700.0,24.76,24.84,24.76,24.81,7700.0
2007-12-14 11:55:00,24.8,24.8,24.72,24.72,9600.0,24.8,24.8,24.72,24.72,9600.0
2007-12-14 12:00:00,24.73,24.78,24.73,24.76,12400.0,24.73,24.78,24.73,24.76,12400.0
2007-12-14 12:05:00,24.77,24.85,24.77,24.85,5100.0,24.77,24.85,24.77,24.85,5100.0
2007-12-14 12:10:00,24.84,24.85,24.83,24.85,5000.0,24.84,24.85,24.83,24.85,5000.0
2007-12-14 12:15:00,24.84,24.87,24.82,24.85,8600.0,24.84,24.87,24.82,24.85,8600.0
2007-12-14 12:20:00,24.85,24.86,24.83,24.84,12200.0,24.85,24.86,24.83,24.84,12200.0
2007-12-14 12:25:00,24.84,24.84,24.72,24.73,11500.0,24.84,24.84,24.72,24.73,11500.0
2007-12-14 12:30:00,24.73,24.75,24.7,24.7,13500.0,24.73,24.75,24.7,24.7,13500.0
2007-12-14 12:35:00,24.71,24.77,24.65,24.72,15300.0,24.71,24.77,24.65,24.72,15300.0
2007-12-14 12:40:00,24.72,24.82,24.68,24.81,6200.0,24.72,24.82,24.68,24.81,6200.0
2007-12-14 12:45:00,24.79,24.79,24.76,24.77,5100.0,24.79,24.79,24.76,24.77,5100.0
2007-12-14 12:50:00,24.76,24.83,24.76,24.81,8300.0,24.76,24.83,24.76,24.81,8300.0
2007-12-14 12:55:00,24.81,24.83,24.8,24.81,4600.0,24.81,24.83,24.8,24.81,4600.0
2007-12-14 13:00:00,24.83,24.85,24.79,24.84,9900.0,24.83,24.85,24.79,24.84,9900.0
2007-12-14 13:05:00,24.83,24.85,24.81,24.83,3400.0,24.83,24.85,24.81,24.83,3400.0
2007-12-14 13:10:00,24.84,24.9,24.83,24.89,11200.0,24.84,24.9,24.83,24.89,11200.0
2007-12-14 13:15:00,24.89,24.97,24.89,24.9,12400.0,24.89,24.97,24.89,24.9,12400.0
2007-12-14 13:20:00,24.9,24.94,24.88,24.94,14400.0,24.9,24.94,24.88,24.94,14400.0
2007-12-14 13:25:00,24.93,25.01,24.93,24.98,8600.0,24.93,25.01,24.93,24.98,8600.0
2007-12-14 13:30:00,24.97,24.97,24.91,24.93,6800.0,24.97,24.97,24.91,24.93,6800.0
2007-12-14 13:35:00,24.93,24.94,24.9,24.92,4800.0,24.93,24.94,24.9,24.92,4800.0
2007-12-14 13:40:00,24.93,24.93,24.89,24.91,9900.0,24.93,24.93,24.89,24.91,9900.0
2007-12-14 13:45:00,24.9,24.98,24.88,24.93,15600.0,24.9,24.98,24.88,24.93,15600.0
2007-12-14 13:50:00,24.93,24.97,24.93,24.93,11100.0,24.93,24.97,24.93,24.93,11100.0
2007-12-14 13:55:00,24.93,24.96,24.91,24.92,7300.0,24.93,24.96,24.91,24.92,7300.0
2007-12-14 14:00:00,24.92,24.93,24.89,24.89,15200.0,24.92,24.93,24.89,24.89,15200.0
2007-12-14 14:05:00,24.89,24.89,24.85,24.85,15800.0,24.89,24.89,24.85,24.85,15800.0
2007-12-14 14:10:00,24.85,24.88,24.82,24.87,19800.0,24.85,24.88,24.82,24.87,19800.0
2007-12-14 14:15:00,24.88,24.9,24.83,24.83,8800.0,24.88,24.9,24.83,24.83,8800.0
2007-12-14 14:20:00,24.84,24.85,24.82,24.83,4700.0,24.84,24.85,24.82,24.83,4700.0
2007-12-14 14:25:00,24.82,24.86,24.81,24.82,11100.0,24.82,24.86,24.81,24.82,11100.0
2007-12-14 14:30:00,24.81,24.82,24.78,24.82,10300.0,24.81,24.82,24.78,24.82,10300.0
2007-12-14 14:35:00,24.81,24.9,24.81,24.88,7700.0,24.81,24.9,24.81,24.88,7700.0
2007-12-14 14:40:00,24.88,24.93,24.87,24.88,8400.0,24.88,24.93,24.87,24.88,8400.0
2007-12-14 14:45:00,24.89,24.9,24.83,24.86,9200.0,24.89,24.9,24.83,24.86,9200.0
2007-12-14 14:50:00,24.85,24.85,24.78,24.83,14300.0,24.85,24.85,24.78,24.83,14300.0
2007-12-14 14:55:00,24.83,24.86,24.76,24.8,27800.0,24.83,24.86,24.76,24.8,27800.0
2007-12-14 15:00:00,24.8,24.85,24.8,24.81,17000.0,24.8,24.85,24.8,24.81,17000.0
2007-12-14 15:05:00,24.81,24.87,24.81,24.84,16700.0,24.81,24.87,24.81,24.84,16700.0
2007-12-14 15:10:00,24.84,24.86,24.8,24.8,10500.0,24.84,24.86,24.8,24.8,10500.0
2007-12-14 15:15:00,24.8,24.81,24.78,24.78,18500.0,24.8,24.81,24.78,24.78,18500.0
2007-12-14 15:20:00,24.79,24.81,24.73,24.8,29400.0,24.79,24.81,24.73,24.8,29400.0
2007-12-14 15:25:00,24.8,24.82,24.77,24.8,23300.0,24.8,24.82,24.77,24.8,23300.0
2007-12-14 15:30:00,24.8,24.88,24.8,24.84,21700.0,24.8,24.88,24.8,24.84,21700.0
2007-12-14 15:35:00,24.84,24.97,24.83,24.96,30000.0,24.84,24.97,24.83,24.96,30000.0
2007-12-14 15:40:00,24.95,24.96,24.89,24.91,36000.0,24.95,24.96,24.89,24.91,36000.0
2007-12-14 15:45:00,24.92,24.96,24.89,24.92,24500.0,24.92,24.96,24.89,24.92,24500.0
2007-12-14 15:50:00,24.91,24.92,24.85,24.86,43400.0,24.91,24.92,24.85,24.86,43400.0
2007-12-14 15:55:00,24.86,24.87,24.85,24.87,41700.0,24.86,24.87,24.85,24.87,41700.0
2007-12-17 09:30:00,24.98,25.21,24.83,24.89,26500.0,24.98,25.21,24.83,24.89,26500.0
2007-12-17 09:35:00,24.9,24.96,24.79,24.89,59100.0,24.9,24.96,24.79,24.89,59100.0
2007-12-17 09:40:00,24.9,25.04,24.88,24.89,18300.0,24.9,25.04,24.88,24.89,18300.0
2007-12-17 09:45:00,24.9,24.9,24.81,24.84,19300.0,24.9,24.9,24.81,24.84,19300.0
2007-12-17 09:50:00,24.85,24.86,24.79,24.81,14900.0,24.85,24.86,24.79,24.81,14900.0
2007-12-17 09:55:00,24.83,24.86,24.77,24.8,14100.0,24.83,24.86,24.77,24.8,14100.0
2007-12-17 10:00:00,24.83,24.86,24.77,24.84,16700.0,24.83,24.86,24.77,24.84,16700.0
2007-12-17 10:05:00,24.84,24.86,24.65,24.7,34700.0,24.84,24.86,24.65,24.7,34700.0
2007-12-17 10:10:00,24.72,24.77,24.64,24.69,9200.0,24.72,24.77,24.64,24.69,9200.0
2007-12-17 10:15:00,24.69,24.81,24.69,24.73,7600.0,24.69,24.81,24.69,24.73,7600.0
2007-12-17 10:20:00,24.74,24.77,24.74,24.76,9100.0,24.74,24.77,24.74,24.76,9100.0
2007-12-17 10:25:00,24.76,24.76,24.64,24.65,36800.0,24.76,24.76,24.64,24.65,36800.0
2007-12-17 10:30:00,24.65,24.67,24.59,24.67,9400.0,24.65,24.67,24.59,24.67,9400.0
2007-12-17 10:35:00,24.68,24.76,24.66,24.76,9000.0,24.68,24.76,24.66,24.76,9000.0
2007-12-17 10:40:00,24.75,24.78,24.75,24.77,8800.0,24.75,24.78,24.75,24.77,8800.0
2007-12-17 10:45:00,24.78,24.79,24.6,24.65,15300.0,24.78,24.79,24.6,24.65,15300.0
2007-12-17 10:50:00,24.65,24.67,24.6,24.63,10900.0,24.65,24.67,24.6,24.63,10900.0
2007-12-17 10:55:00,24.62,24.67,24.62,24.67,6200.0,24.62,24.67,24.62,24.67,6200.0
2007-12-17 11:00:00,24.67,24.71,24.63,24.64,28200.0,24.67,24.71,24.63,24.64,28200.0
2007-12-17 11:05:00,24.64,24.69,24.63,24.65,14600.0,24.64,24.69,24.63,24.65,14600.0
2007-12-17 11:10:00,24.65,24.65,24.51,24.55,20200.0,24.65,24.65,24.51,24.55,20200.0
2007-12-17 11:15:00,24.55,24.61,24.55,24.61,4000.0,24.55,24.61,24.55,24.61,4000.0
2007-12-17 11:20:00,24.61,24.65,24.59,24.65,13500.0,24.61,24.65,24.59,24.65,13500.0
2007-12-17 11:25:00,24.64,24.66,24.58,24.65,34700.0,24.64,24.66,24.58,24.65,34700.0
2007-12-17 11:30:00,24.65,24.74,24.64,24.73,4900.0,24.65,24.74,24.64,24.73,4900.0
2007-12-17 11:35:00,24.73,24.73,24.65,24.65,10200.0,24.73,24.73,24.65,24.65,10200.0
2007-12-17 11:40:00,24.66,24.66,24.59,24.6,8700.0,24.66,24.66,24.59,24.6,8700.0
2007-12-17 11:45:00,24.61,24.69,24.6,24.64,33900.0,24.61,24.69,24.6,24.64,33900.0
2007-12-17 11:50:00,24.64,24.77,24.6,24.77,12500.0,24.64,24.77,24.6,24.77,12500.0
2007-12-17 11:55:00,24.76,24.78,24.76,24.78,6600.0,24.76,24.78,24.76,24.78,6600.0
2007-12-17 12:00:00,24.79,24.83,24.76,24.82,11800.0,24.79,24.83,24.76,24.82,11800.0
2007-12-17 12:05:00,24.83,24.86,24.82,24.84,9900.0,24.83,24.86,24.82,24.84,9900.0
2007-12-17 12:10:00,24.84,24.84,24.75,24.76,5700.0,24.84,24.84,24.75,24.76,5700.0
2007-12-17 12:15:00,24.75,24.75,24.66,24.67,8300.0,24.75,24.75,24.66,24.67,8300.0
2007-12-17 12:20:00,24.67,24.72,24.66,24.72,5300.0,24.67,24.72,24.66,24.72,5300.0
2007-12-17 12:25:00,24.72,24.72,24.69,24.69,6500.0,24.72,24.72,24.69,24.69,6500.0
2007-12-17 12:30:00,24.68,24.76,24.66,24.76,10000.0,24.68,24.76,24.66,24.76,10000.0
2007-12-17 12:35:00,24.77,24.78,24.69,24.74,11600.0,24.77,24.78,24.69,24.74,11600.0
2007-12-17 12:40:00,24.74,24.74,24.63,24.63,9300.0,24.74,24.74,24.63,24.63,9300.0
2007-12-17 12:45:00,24.62,24.63,24.6,24.63,4200.0,24.62,24.63,24.6,24.63,4200.0
2007-12-17 12:50:00,24.64,24.71,24.64,24.71,2500.0,24.64,24.71,24.64,24.71,2500.0
2007-12-17 12:55:00,24.75,24.86,24.75,24.86,5000.0,24.75,24.86,24.75,24.86,5000.0
2007-12-17 13:00:00,24.87,24.87,24.75,24.76,7700.0,24.87,24.87,24.75,24.76,7700.0
2007-12-17 13:05:00,24.77,24.77,24.69,24.72,14700.0,24.77,24.77,24.69,24.72,14700.0
2007-12-17 13:10:00,24.72,24.72,24.7,24.72,4100.0,24.72,24.72,24.7,24.72,4100.0
2007-12-17 13:15:00,24.73,24.73,24.64,24.64,13500.0,24.73,24.73,24.64,24.64,13500.0
2007-12-17 13:20:00,24.64,24.66,24.6,24.62,9500.0,24.64,24.66,24.6,24.62,9500.0
2007-12-17 13:25:00,24.62,24.63,24.58,24.62,6400.0,24.62,24.63,24.58,24.62,6400.0
2007-12-17 13:30:00,24.61,24.65,24.58,24.64,4300.0,24.61,24.65,24.58,24.64,4300.0
2007-12-17 13:35:00,24.64,24.67,24.64,24.65,25300.0,24.64,24.67,24.64,24.65,25300.0
2007-12-17 13:40:00,24.66,24.68,24.63,24.64,12400.0,24.66,24.68,24.63,24.64,12400.0
2007-12-17 13:45:00,24.65,24.66,24.57,24.61,8000.0,24.65,24.66,24.57,24.61,8000.0
2007-12-17 13:50:00,24.6,24.75,24.6,24.74,14100.0,24.6,24.75,24.6,24.74,14100.0
2007-12-17 13:55:00,24.75,24.84,24.75,24.8,10200.0,24.75,24.84,24.75,24.8,10200.0
2007-12-17 14:00:00,24.81,24.81,24.69,24.7,17500.0,24.81,24.81,24.69,24.7,17500.0
2007-12-17 14:05:00,24.7,24.72,24.67,24.7,11200.0,24.7,24.72,24.67,24.7,11200.0
2007-12-17 14:10:00,24.7,24.71,24.65,24.66,20900.0,24.7,24.71,24.65,24.66,20900.0
2007-12-17 14:15:00,24.67,24.67,24.64,24.66,7500.0,24.67,24.67,24.64,24.66,7500.0
2007-12-17 14:20:00,24.66,24.71,24.66,24.68,8100.0,24.66,24.71,24.66,24.68,8100.0
2007-12-17 14:25:00,24.67,24.69,24.67,24.67,3300.0,24.67,24.69,24.67,24.67,3300.0
2007-12-17 14:30:00,24.68,24.7,24.66,24.68,5900.0,24.68,24.7,24.66,24.68,5900.0
2007-12-17 14:35:00,24.67,24.68,24.64,24.68,9500.0,24.67,24.68,24.64,24.68,9500.0
2007-12-17 14:40:00,24.69,24.69,24.65,24.68,5900.0,24.69,24.69,24.65,24.68,5900.0
2007-12-17 14:45:00,24.68,24.69,24.67,24.68,3400.0,24.68,24.69,24.67,24.68,3400.0
2007-12-17 14:50:00,24.68,24.68,24.63,24.65,10500.0,24.68,24.68,24.63,24.65,10500.0
2007-12-17 14:55:00,24.64,24.65,24.62,24.62,15500.0,24.64,24.65,24.62,24.62,15500.0
2007-12-17 15:00:00,24.63,24.64,24.62,24.63,9600.0,24.63,24.64,24.62,24.63,9600.0
2007-12-17 15:05:00,24.63,24.63,24.61,24.62,26000.0,24.63,24.63,24.61,24.62,26000.0
2007-12-17 15:10:00,24.62,24.65,24.61,24.62,22700.0,24.62,24.65,24.61,24.62,22700.0
2007-12-17 15:15:00,24.63,24.68,24.63,24.66,16900.0,24.63,24.68,24.63,24.66,16900.0
2007-12-17 15:20:00,24.66,24.67,24.59,24.6,11400.0,24.66,24.67,24.59,24.6,11400.0
2007-12-17 15:25:00,24.6,24.6,24.5,24.51,10100.0,24.6,24.6,24.5,24.51,10100.0
2007-12-17 15:30:00,24.51,24.56,24.51,24.55,30600.0,24.51,24.56,24.51,24.55,30600.0
2007-12-17 15:35:00,24.55,24.61,24.52,24.59,39600.0,24.55,24.61,24.52,24.59,39600.0
2007-12-17 15:40:00,24.59,24.61,24.53,24.57,43200.0,24.59,24.61,24.53,24.57,43200.0
2007-12-17 15:45:00,24.58,24.61,24.57,24.6,44900.0,24.58,24.61,24.57,24.6,44900.0
2007-12-17 15:50:00,24.6,24.6,24.5,24.51,61700.0,24.6,24.6,24.5,24.51,61700.0
2007-12-17 15:55:00,24.51,24.52,24.38,24.38,119700.0,24.51,24.52,24.38,24.38,119700.0
2007-12-18 09:30:00,24.69,24.71,24.28,24.47,20600.0,24.69,24.71,24.28,24.47,20600.0
2007-12-18 09:35:00,24.42,24.48,24.33,24.47,7300.0,24.42,24.48,24.33,24.47,7300.0
2007-12-18 09:40:00,24.44,24.66,24.43,24.56,8900.0,24.44,24.66,24.43,24.56,8900.0
2007-12-18 09:45:00,24.57,24.68,24.57,24.65,6100.0,24.57,24.68,24.57,24.65,6100.0
2007-12-18 09:50:00,24.65,24.84,24.65,24.78,12700.0,24.65,24.84,24.65,24.78,12700.0
2007-12-18 09:55:00,24.78,24.79,24.71,24.72,8700.0,24.78,24.79,24.71,24.72,8700.0
2007-12-18 10:00:00,24.74,24.8,24.73,24.8,15400.0,24.74,24.8,24.73,24.8,15400.0
2007-12-18 10:05:00,24.8,24.9,24.8,24.82,27300.0,24.8,24.9,24.8,24.82,27300.0
2007-12-18 10:10:00,24.81,24.85,24.71,24.71,9600.0,24.81,24.85,24.71,24.71,9600.0
2007-12-18 10:15:00,24.71,24.81,24.71,24.76,14400.0,24.71,24.81,24.71,24.76,14400.0
2007-12-18 10:20:00,24.78,24.91,24.76,24.87,24900.0,24.78,24.91,24.76,24.87,24900.0
2007-12-18 10:25:00,24.89,24.91,24.82,24.87,24100.0,24.89,24.91,24.82,24.87,24100.0
2007-12-18 10:30:00,24.88,24.91,24.78,24.84,21700.0,24.88,24.91,24.78,24.84,21700.0
2007-12-18 10:35:00,24.86,24.9,24.79,24.88,16500.0,24.86,24.9,24.79,24.88,16500.0
2007-12-18 10:40:00,24.89,25.06,24.86,24.98,24200.0,24.89,25.06,24.86,24.98,24200.0
2007-12-18 10:45:00,24.99,25.0,24.89,24.99,24300.0,24.99,25.0,24.89,24.99,24300.0
2007-12-18 10:50:00,24.97,24.99,24.87,24.88,13800.0,24.97,24.99,24.87,24.88,13800.0
2007-12-18 10:55:00,24.88,24.88,24.75,24.79,9300.0,24.88,24.88,24.75,24.79,9300.0
2007-12-18 11:00:00,24.78,24.81,24.74,24.81,9400.0,24.78,24.81,24.74,24.81,9400.0
2007-12-18 11:05:00,24.84,24.86,24.82,24.82,5500.0,24.84,24.86,24.82,24.82,5500.0
2007-12-18 11:10:00,24.82,24.85,24.8,24.85,4400.0,24.82,24.85,24.8,24.85,4400.0
2007-12-18 11:15:00,24.85,24.9,24.82,24.9,5000.0,24.85,24.9,24.82,24.9,5000.0
2007-12-18 11:20:00,24.91,24.95,24.85,24.88,11800.0,24.91,24.95,24.85,24.88,11800.0
2007-12-18 11:25:00,24.88,24.97,24.87,24.89,8100.0,24.88,24.97,24.87,24.89,8100.0
2007-12-18 11:30:00,24.88,24.91,24.86,24.87,11000.0,24.88,24.91,24.86,24.87,11000.0
2007-12-18 11:35:00,24.88,24.94,24.77,24.79,20200.0,24.88,24.94,24.77,24.79,20200.0
2007-12-18 11:40:00,24.77,24.78,24.74,24.76,7200.0,24.77,24.78,24.74,24.76,7200.0
2007-12-18 11:45:00,24.75,24.77,24.73,24.74,20600.0,24.75,24.77,24.73,24.74,20600.0
2007-12-18 11:50:00,24.74,24.78,24.66,24.77,12300.0,24.74,24.78,24.66,24.77,12300.0
2007-12-18 11:55:00,24.79,24.8,24.73,24.76,17100.0,24.79,24.8,24.73,24.76,17100.0
2007-12-18 12:00:00,24.75,24.77,24.71,24.77,19700.0,24.75,24.77,24.71,24.77,19700.0
2007-12-18 12:05:00,24.78,24.8,24.72,24.72,14800.0,24.78,24.8,24.72,24.72,14800.0
2007-12-18 12:10:00,24.73,24.74,24.61,24.61,14500.0,24.73,24.74,24.61,24.61,14500.0
2007-12-18 12:15:00,24.61,24.62,24.56,24.56,19400.0,24.61,24.62,24.56,24.56,19400.0
2007-12-18 12:20:00,24.57,24.66,24.56,24.59,11500.0,24.57,24.66,24.56,24.59,11500.0
2007-12-18 12:25:00,24.59,24.67,24.55,24.64,18800.0,24.59,24.67,24.55,24.64,18800.0
2007-12-18 12:30:00,24.64,24.68,24.58,24.6,13200.0,24.64,24.68,24.58,24.6,13200.0
2007-12-18 12:35:00,24.59,24.61,24.57,24.59,12500.0,24.59,24.61,24.57,24.59,12500.0
2007-12-18 12:40:00,24.6,24.62,24.6,24.61,4900.0,24.6,24.62,24.6,24.61,4900.0
2007-12-18 12:45:00,24.63,24.66,24.6,24.61,10000.0,24.63,24.66,24.6,24.61,10000.0
2007-12-18 12:50:00,24.61,24.61,24.58,24.59,7900.0,24.61,24.61,24.58,24.59,7900.0
2007-12-18 12:55:00,24.6,24.62,24.59,24.6,4300.0,24.6,24.62,24.59,24.6,4300.0
2007-12-18 13:00:00,24.6,24.6,24.58,24.59,8900.0,24.6,24.6,24.58,24.59,8900.0
2007-12-18 13:05:00,24.59,24.6,24.56,24.56,17500.0,24.59,24.6,24.56,24.56,17500.0
2007-12-18 13:10:00,24.58,24.61,24.56,24.61,7000.0,24.58,24.61,24.56,24.61,7000.0
2007-12-18 13:15:00,24.62,24.75,24.62,24.73,28000.0,24.62,24.75,24.62,24.73,28000.0
2007-12-18 13:20:00,24.73,24.75,24.73,24.75,15300.0,24.73,24.75,24.73,24.75,15300.0
2007-12-18 13:25:00,24.75,24.8,24.75,24.78,11100.0,24.75,24.8,24.75,24.78,11100.0
2007-12-18 13:30:00,24.78,24.82,24.72,24.81,11700.0,24.78,24.82,24.72,24.81,11700.0
2007-12-18 13:35:00,24.81,24.81,24.74,24.79,11400.0,24.81,24.81,24.74,24.79,11400.0
2007-12-18 13:40:00,24.81,24.87,24.81,24.82,18200.0,24.81,24.87,24.81,24.82,18200.0
2007-12-18 13:45:00,24.81,24.84,24.81,24.82,15500.0,24.81,24.84,24.81,24.82,15500.0
2007-12-18 13:50:00,24.81,24.82,24.75,24.75,10600.0,24.81,24.82,24.75,24.75,10600.0
2007-12-18 13:55:00,24.75,24.8,24.74,24.79,5900.0,24.75,24.8,24.74,24.79,5900.0
2007-12-18 14:00:00,24.8,24.81,24.78,24.79,9400.0,24.8,24.81,24.78,24.79,9400.0
2007-12-18 14:05:00,24.8,24.83,24.75,24.81,19500.0,24.8,24.83,24.75,24.81,19500.0
2007-12-18 14:10:00,24.83,24.83,24.8,24.82,8600.0,24.83,24.83,24.8,24.82,8600.0
2007-12-18 14:15:00,24.83,24.83,24.76,24.79,14200.0,24.83,24.83,24.76,24.79,14200.0
2007-12-18 14:20:00,24.8,24.86,24.78,24.84,12400.0,24.8,24.86,24.78,24.84,12400.0
2007-12-18 14:25:00,24.85,24.86,24.82,24.86,4000.0,24.85,24.86,24.82,24.86,4000.0
2007-12-18 14:30:00,24.85,24.87,24.82,24.87,12200.0,24.85,24.87,24.82,24.87,12200.0
2007-12-18 14:35:00,24.88,24.9,24.77,24.79,18300.0,24.88,24.9,24.77,24.79,18300.0
2007-12-18 14:40:00,24.8,24.82,24.74,24.79,8800.0,24.8,24.82,24.74,24.79,8800.0
2007-12-18 14:45:00,24.79,24.8,24.75,24.79,8300.0,24.79,24.8,24.75,24.79,8300.0
2007-12-18 14:50:00,24.81,24.81,24.67,24.8,24800.0,24.81,24.81,24.67,24.8,24800.0
2007-12-18 14:55:00,24.78,24.81,24.71,24.73,20000.0,24.78,24.81,24.71,24.73,20000.0
2007-12-18 15:00:00,24.75,24.81,24.74,24.8,14600.0,24.75,24.81,24.74,24.8,14600.0
2007-12-18 15:05:00,24.8,24.83,24.79,24.79,13600.0,24.8,24.83,24.79,24.79,13600.0
2007-12-18 15:10:00,24.79,24.85,24.78,24.8,31000.0,24.79,24.85,24.78,24.8,31000.0
2007-12-18 15:15:00,24.8,24.89,24.79,24.89,13100.0,24.8,24.89,24.79,24.89,13100.0
2007-12-18 15:20:00,24.87,24.96,24.87,24.92,28100.0,24.87,24.96,24.87,24.92,28100.0
2007-12-18 15:25:00,24.92,25.0,24.84,25.0,38400.0,24.92,25.0,24.84,25.0,38400.0
2007-12-18 15:30:00,25.0,25.0,24.99,25.0,30900.0,25.0,25.0,24.99,25.0,30900.0
2007-12-18 15:35:00,25.0,25.02,24.98,25.02,32700.0,25.0,25.02,24.98,25.02,32700.0
2007-12-18 15:40:00,25.03,25.05,24.98,25.03,28400.0,25.03,25.05,24.98,25.03,28400.0
2007-12-18 15:45:00,25.02,25.03,24.99,25.0,34600.0,25.02,25.03,24.99,25.0,34600.0
2007-12-18 15:50:00,25.0,25.01,24.81,24.88,52800.0,25.0,25.01,24.81,24.88,52800.0
2007-12-18 15:55:00,24.88,24.97,24.85,24.93,66000.0,24.88,24.97,24.85,24.93,66000.0
2007-12-19 09:30:00,24.82,24.83,24.64,24.68,13800.0,24.82,24.83,24.64,24.68,13800.0
2007-12-19 09:35:00,24.65,24.86,24.65,24.75,12000.0,24.65,24.86,24.65,24.75,12000.0
2007-12-19 09:40:00,24.73,24.76,24.65,24.74,9100.0,24.73,24.76,24.65,24.74,9100.0
2007-12-19 09:45:00,24.71,24.87,24.66,24.82,6700.0,24.71,24.87,24.66,24.82,6700.0
2007-12-19 09:50:00,24.82,24.83,24.69,24.79,10000.0,24.82,24.83,24.69,24.79,10000.0
2007-12-19 09:55:00,24.8,24.8,24.74,24.8,6800.0,24.8,24.8,24.74,24.8,6800.0
2007-12-19 10:00:00,24.8,24.8,24.72,24.79,10000.0,24.8,24.8,24.72,24.79,10000.0
2007-12-19 10:05:00,24.78,24.91,24.76,24.89,18200.0,24.78,24.91,24.76,24.89,18200.0
2007-12-19 10:10:00,24.89,24.91,24.85,24.86,12100.0,24.89,24.91,24.85,24.86,12100.0
2007-12-19 10:15:00,24.86,24.99,24.85,24.95,9500.0,24.86,24.99,24.85,24.95,9500.0
2007-12-19 10:20:00,24.96,25.01,24.96,24.99,7000.0,24.96,25.01,24.96,24.99,7000.0
2007-12-19 10:25:00,25.0,25.08,24.99,25.08,12900.0,25.0,25.08,24.99,25.08,12900.0
2007-12-19 10:30:00,25.06,25.18,25.06,25.16,14200.0,25.06,25.18,25.06,25.16,14200.0
2007-12-19 10:35:00,25.15,25.17,25.09,25.14,10700.0,25.15,25.17,25.09,25.14,10700.0
2007-12-19 10:40:00,25.14,25.14,25.03,25.13,11100.0,25.14,25.14,25.03,25.13,11100.0
2007-12-19 10:45:00,25.11,25.13,24.97,24.97,7700.0,25.11,25.13,24.97,24.97,7700.0
2007-12-19 10:50:00,24.98,25.02,24.95,24.99,8100.0,24.98,25.02,24.95,24.99,8100.0
2007-12-19 10:55:00,25.01,25.04,25.0,25.02,2800.0,25.01,25.04,25.0,25.02,2800.0
2007-12-19 11:00:00,25.0,25.01,24.96,25.0,7500.0,25.0,25.01,24.96,25.0,7500.0
2007-12-19 11:05:00,25.0,25.04,24.97,25.0,10800.0,25.0,25.04,24.97,25.0,10800.0
2007-12-19 11:10:00,25.01,25.09,25.0,25.01,7100.0,25.01,25.09,25.0,25.01,7100.0
2007-12-19 11:15:00,25.02,25.06,25.0,25.0,10300.0,25.02,25.06,25.0,25.0,10300.0
2007-12-19 11:20:00,25.0,25.05,24.96,25.03,17000.0,25.0,25.05,24.96,25.03,17000.0
2007-12-19 11:25:00,25.02,25.06,25.0,25.02,8500.0,25.02,25.06,25.0,25.02,8500.0
2007-12-19 11:30:00,25.02,25.14,25.0,25.05,10900.0,25.02,25.14,25.0,25.05,10900.0
2007-12-19 11:35:00,25.05,25.16,25.04,25.11,11100.0,25.05,25.16,25.04,25.11,11100.0
2007-12-19 11:40:00,25.11,25.12,25.08,25.11,4800.0,25.11,25.12,25.08,25.11,4800.0
2007-12-19 11:45:00,25.1,25.11,25.06,25.06,6800.0,25.1,25.11,25.06,25.06,6800.0
2007-12-19 11:50:00,25.06,25.06,25.01,25.06,7300.0,25.06,25.06,25.01,25.06,7300.0
2007-12-19 11:55:00,25.06,25.07,25.0,25.03,11700.0,25.06,25.07,25.0,25.03,11700.0
2007-12-19 12:00:00,25.03,25.05,25.0,25.05,11000.0,25.03,25.05,25.0,25.05,11000.0
2007-12-19 12:05:00,25.04,25.13,25.04,25.04,19000.0,25.04,25.13,25.04,25.04,19000.0
2007-12-19 12:10:00,25.04,25.08,25.04,25.08,10000.0,25.04,25.08,25.04,25.08,10000.0
2007-12-19 12:15:00,25.07,25.07,25.0,25.0,11600.0,25.07,25.07,25.0,25.0,11600.0
2007-12-19 12:20:00,25.01,25.05,24.99,25.05,8400.0,25.01,25.05,24.99,25.05,8400.0
2007-12-19 12:25:00,25.02,25.03,25.0,25.01,8800.0,25.02,25.03,25.0,25.01,8800.0
2007-12-19 12:30:00,25.01,25.04,24.99,25.04,13400.0,25.01,25.04,24.99,25.04,13400.0
2007-12-19 12:35:00,25.04,25.06,24.95,24.96,19300.0,25.04,25.06,24.95,24.96,19300.0
2007-12-19 12:40:00,24.96,24.96,24.88,24.89,9200.0,24.96,24.96,24.88,24.89,9200.0
2007-12-19 12:45:00,24.87,24.89,24.77,24.82,9300.0,24.87,24.89,24.77,24.82,9300.0
2007-12-19 12:50:00,24.82,24.82,24.72,24.76,11800.0,24.82,24.82,24.72,24.76,11800.0
2007-12-19 12:55:00,24.75,24.76,24.71,24.76,11000.0,24.75,24.76,24.71,24.76,11000.0
2007-12-19 13:00:00,24.75,24.82,24.74,24.76,15400.0,24.75,24.82,24.74,24.76,15400.0
2007-12-19 13:05:00,24.76,24.77,24.75,24.75,6300.0,24.76,24.77,24.75,24.75,6300.0
2007-12-19 13:10:00,24.75,24.76,24.74,24.74,8100.0,24.75,24.76,24.74,24.74,8100.0
2007-12-19 13:15:00,24.75,24.75,24.64,24.71,12300.0,24.75,24.75,24.64,24.71,12300.0
2007-12-19 13:20:00,24.71,24.71,24.64,24.68,5500.0,24.71,24.71,24.64,24.68,5500.0
2007-12-19 13:25:00,24.69,24.7,24.64,24.67,6500.0,24.69,24.7,24.64,24.67,6500.0
2007-12-19 13:30:00,24.67,24.67,24.62,24.65,28600.0,24.67,24.67,24.62,24.65,28600.0
2007-12-19 13:35:00,24.65,24.65,24.63,24.63,3600.0,24.65,24.65,24.63,24.63,3600.0
2007-12-19 13:40:00,24.63,24.64,24.57,24.58,5100.0,24.63,24.64,24.57,24.58,5100.0
2007-12-19 13:45:00,24.57,24.57,24.47,24.51,29900.0,24.57,24.57,24.47,24.51,29900.0
2007-12-19 13:50:00,24.52,24.58,24.51,24.58,8700.0,24.52,24.58,24.51,24.58,8700.0
2007-12-19 13:55:00,24.58,24.62,24.57,24.59,5100.0,24.58,24.62,24.57,24.59,5100.0
2007-12-19 14:00:00,24.59,24.66,24.57,24.66,4200.0,24.59,24.66,24.57,24.66,4200.0
2007-12-19 14:05:00,24.65,24.71,24.64,24.69,5000.0,24.65,24.71,24.64,24.69,5000.0
2007-12-19 14:10:00,24.7,24.81,24.7,24.78,12200.0,24.7,24.81,24.7,24.78,12200.0
2007-12-19 14:15:00,24.76,24.8,24.72,24.75,18100.0,24.76,24.8,24.72,24.75,18100.0
2007-12-19 14:20:00,24.77,24.87,24.77,24.85,7300.0,24.77,24.87,24.77,24.85,7300.0
2007-12-19 14:25:00,24.84,24.91,24.82,24.88,4200.0,24.84,24.91,24.82,24.88,4200.0
2007-12-19 14:30:00,24.89,24.93,24.84,24.84,9300.0,24.89,24.93,24.84,24.84,9300.0
2007-12-19 14:35:00,24.84,24.84,24.75,24.76,5200.0,24.84,24.84,24.75,24.76,5200.0
2007-12-19 14:40:00,24.76,24.82,24.74,24.75,10400.0,24.76,24.82,24.74,24.75,10400.0
2007-12-19 14:45:00,24.78,24.78,24.72,24.75,10200.0,24.78,24.78,24.72,24.75,10200.0
2007-12-19 14:50:00,24.76,24.83,24.75,24.83,14500.0,24.76,24.83,24.75,24.83,14500.0
2007-12-19 14:55:00,24.83,24.84,24.8,24.8,9700.0,24.83,24.84,24.8,24.8,9700.0
2007-12-19 15:00:00,24.8,24.84,24.8,24.81,4900.0,24.8,24.84,24.8,24.81,4900.0
2007-12-19 15:05:00,24.8,24.81,24.8,24.8,6500.0,24.8,24.81,24.8,24.8,6500.0
2007-12-19 15:10:00,24.8,24.88,24.8,24.88,6200.0,24.8,24.88,24.8,24.88,6200.0
2007-12-19 15:15:00,24.88,24.91,24.84,24.91,5300.0,24.88,24.91,24.84,24.91,5300.0
2007-12-19 15:20:00,24.9,24.9,24.8,24.83,7100.0,24.9,24.9,24.8,24.83,7100.0
2007-12-19 15:25:00,24.84,24.85,24.8,24.8,7900.0,24.84,24.85,24.8,24.8,7900.0
2007-12-19 15:30:00,24.81,24.85,24.81,24.85,6100.0,24.81,24.85,24.81,24.85,6100.0
2007-12-19 15:35:00,24.86,24.87,24.82,24.84,13100.0,24.86,24.87,24.82,24.84,13100.0
2007-12-19 15:40:00,24.84,24.87,24.8,24.85,77200.0,24.84,24.87,24.8,24.85,77200.0
2007-12-19 15:45:00,24.86,24.88,24.84,24.86,14900.0,24.86,24.88,24.84,24.86,14900.0
2007-12-19 15:50:00,24.86,24.87,24.83,24.85,27900.0,24.86,24.87,24.83,24.85,27900.0
2007-12-19 15:55:00,24.85,24.87,24.84,24.85,26700.0,24.85,24.87,24.84,24.85,26700.0
2007-12-20 09:30:00,24.99,25.0,24.78,24.85,10400.0,24.99,25.0,24.78,24.85,10400.0
2007-12-20 09:35:00,24.84,24.91,24.72,24.91,2600.0,24.84,24.91,24.72,24.91,2600.0
2007-12-20 09:40:00,24.9,24.91,24.76,24.76,3900.0,24.9,24.91,24.76,24.76,3900.0
2007-12-20 09:45:00,24.75,24.79,24.66,24.75,8500.0,24.75,24.79,24.66,24.75,8500.0
2007-12-20 09:50:00,24.77,24.9,24.77,24.87,7400.0,24.77,24.9,24.77,24.87,7400.0
2007-12-20 09:55:00,24.91,24.97,24.77,24.83,7800.0,24.91,24.97,24.77,24.83,7800.0
2007-12-20 10:00:00,24.85,24.86,24.7,24.71,3900.0,24.85,24.86,24.7,24.71,3900.0
2007-12-20 10:05:00,24.73,24.79,24.71,24.77,3900.0,24.73,24.79,24.71,24.77,3900.0
2007-12-20 10:10:00,24.77,24.81,24.7,24.73,4400.0,24.77,24.81,24.7,24.73,4400.0
2007-12-20 10:15:00,24.73,24.79,24.61,24.78,12900.0,24.73,24.79,24.61,24.78,12900.0
2007-12-20 10:20:00,24.79,24.92,24.79,24.92,3700.0,24.79,24.92,24.79,24.92,3700.0
2007-12-20 10:25:00,24.91,24.93,24.9,24.91,3500.0,24.91,24.93,24.9,24.91,3500.0
2007-12-20 10:30:00,24.91,24.93,24.82,24.85,12900.0,24.91,24.93,24.82,24.85,12900.0
2007-12-20 10:35:00,24.85,24.94,24.85,24.92,7000.0,24.85,24.94,24.85,24.92,7000.0
2007-12-20 10:40:00,24.94,25.02,24.94,25.01,4600.0,24.94,25.02,24.94,25.01,4600.0
2007-12-20 10:45:00,25.0,25.05,25.0,25.05,5100.0,25.0,25.05,25.0,25.05,5100.0
2007-12-20 10:50:00,25.05,25.1,25.03,25.05,9300.0,25.05,25.1,25.03,25.05,9300.0
2007-12-20 10:55:00,25.03,25.04,24.99,25.0,26800.0,25.03,25.04,24.99,25.0,26800.0
2007-12-20 11:00:00,25.0,25.01,24.98,25.0,14100.0,25.0,25.01,24.98,25.0,14100.0
2007-12-20 11:05:00,24.99,25.01,24.89,24.9,12200.0,24.99,25.01,24.89,24.9,12200.0
2007-12-20 11:10:00,24.93,24.98,24.93,24.98,4600.0,24.93,24.98,24.93,24.98,4600.0
2007-12-20 11:15:00,24.97,25.0,24.96,24.98,11800.0,24.97,25.0,24.96,24.98,11800.0
2007-12-20 11:20:00,24.97,25.0,24.93,24.94,49300.0,24.97,25.0,24.93,24.94,49300.0
2007-12-20 11:25:00,24.95,24.97,24.9,24.96,10600.0,24.95,24.97,24.9,24.96,10600.0
2007-12-20 11:30:00,24.97,24.97,24.86,24.88,20200.0,24.97,24.97,24.86,24.88,20200.0
2007-12-20 11:35:00,24.9,24.93,24.89,24.93,6800.0,24.9,24.93,24.89,24.93,6800.0
2007-12-20 11:40:00,24.93,24.93,24.87,24.91,7300.0,24.93,24.93,24.87,24.91,7300.0
2007-12-20 11:45:00,24.91,24.93,24.9,24.9,10300.0,24.91,24.93,24.9,24.9,10300.0
2007-12-20 11:50:00,24.9,24.9,24.87,24.89,3000.0,24.9,24.9,24.87,24.89,3000.0
2007-12-20 11:55:00,24.9,24.91,24.87,24.89,8400.0,24.9,24.91,24.87,24.89,8400.0
2007-12-20 12:00:00,24.88,24.88,24.76,24.79,17300.0,24.88,24.88,24.76,24.79,17300.0
2007-12-20 12:05:00,24.8,24.84,24.8,24.83,4000.0,24.8,24.84,24.8,24.83,4000.0
2007-12-20 12:10:00,24.83,24.9,24.83,24.9,7500.0,24.83,24.9,24.83,24.9,7500.0
2007-12-20 12:15:00,24.9,24.9,24.88,24.9,7200.0,24.9,24.9,24.88,24.9,7200.0
2007-12-20 12:20:00,24.91,24.92,24.88,24.9,12100.0,24.91,24.92,24.88,24.9,12100.0
2007-12-20 12:25:00,24.9,24.9,24.84,24.87,43400.0,24.9,24.9,24.84,24.87,43400.0
2007-12-20 12:30:00,24.86,24.86,24.83,24.83,17200.0,24.86,24.86,24.83,24.83,17200.0
2007-12-20 12:35:00,24.84,24.84,24.79,24.79,8300.0,24.84,24.84,24.79,24.79,8300.0
2007-12-20 12:40:00,24.77,24.78,24.62,24.62,21500.0,24.77,24.78,24.62,24.62,21500.0
2007-12-20 12:45:00,24.62,24.65,24.61,24.62,9800.0,24.62,24.65,24.61,24.62,9800.0
2007-12-20 12:50:00,24.61,24.62,24.58,24.58,7800.0,24.61,24.62,24.58,24.58,7800.0
2007-12-20 12:55:00,24.58,24.6,24.58,24.58,7500.0,24.58,24.6,24.58,24.58,7500.0
2007-12-20 13:00:00,24.58,24.61,24.58,24.61,2700.0,24.58,24.61,24.58,24.61,2700.0
2007-12-20 13:05:00,24.61,24.65,24.61,24.65,4100.0,24.61,24.65,24.61,24.65,4100.0
2007-12-20 13:10:00,24.66,24.75,24.66,24.75,8500.0,24.66,24.75,24.66,24.75,8500.0
2007-12-20 13:15:00,24.75,24.85,24.74,24.85,5300.0,24.75,24.85,24.74,24.85,5300.0
2007-12-20 13:20:00,24.85,24.87,24.82,24.83,26400.0,24.85,24.87,24.82,24.83,26400.0
2007-12-20 13:25:00,24.83,24.85,24.76,24.76,10300.0,24.83,24.85,24.76,24.76,10300.0
2007-12-20 13:30:00,24.76,24.79,24.75,24.75,19700.0,24.76,24.79,24.75,24.75,19700.0
2007-12-20 13:35:00,24.76,24.76,24.75,24.76,21300.0,24.76,24.76,24.75,24.76,21300.0
2007-12-20 13:40:00,24.76,24.77,24.74,24.75,6400.0,24.76,24.77,24.74,24.75,6400.0
2007-12-20 13:45:00,24.77,24.78,24.76,24.77,5400.0,24.77,24.78,24.76,24.77,5400.0
2007-12-20 13:50:00,24.77,24.81,24.77,24.81,4800.0,24.77,24.81,24.77,24.81,4800.0
2007-12-20 13:55:00,24.8,24.81,24.79,24.8,5800.0,24.8,24.81,24.79,24.8,5800.0
2007-12-20 14:00:00,24.8,24.8,24.77,24.79,8800.0,24.8,24.8,24.77,24.79,8800.0
2007-12-20 14:05:00,24.8,24.8,24.79,24.79,4500.0,24.8,24.8,24.79,24.79,4500.0
2007-12-20 14:10:00,24.8,24.81,24.76,24.8,40900.0,24.8,24.81,24.76,24.8,40900.0
2007-12-20 14:15:00,24.8,24.81,24.76,24.8,43300.0,24.8,24.81,24.76,24.8,43300.0
2007-12-20 14:20:00,24.81,24.83,24.75,24.83,23300.0,24.81,24.83,24.75,24.83,23300.0
2007-12-20 14:25:00,24.82,24.85,24.81,24.84,12300.0,24.82,24.85,24.81,24.84,12300.0
2007-12-20 14:30:00,24.83,24.86,24.8,24.83,27500.0,24.83,24.86,24.8,24.83,27500.0
2007-12-20 14:35:00,24.83,24.84,24.82,24.82,71200.0,24.83,24.84,24.82,24.82,71200.0
2007-12-20 14:40:00,24.83,24.85,24.83,24.84,11600.0,24.83,24.85,24.83,24.84,11600.0
2007-12-20 14:45:00,24.83,24.84,24.8,24.83,20000.0,24.83,24.84,24.8,24.83,20000.0
2007-12-20 14:50:00,24.83,24.83,24.8,24.81,20900.0,24.83,24.83,24.8,24.81,20900.0
2007-12-20 14:55:00,24.81,24.82,24.79,24.8,17300.0,24.81,24.82,24.79,24.8,17300.0
2007-12-20 15:00:00,24.79,24.8,24.74,24.77,16100.0,24.79,24.8,24.74,24.77,16100.0
2007-12-20 15:05:00,24.77,24.8,24.77,24.79,39800.0,24.77,24.8,24.77,24.79,39800.0
2007-12-20 15:10:00,24.79,24.8,24.75,24.78,80300.0,24.79,24.8,24.75,24.78,80300.0
2007-12-20 15:15:00,24.79,24.81,24.75,24.75,23400.0,24.79,24.81,24.75,24.75,23400.0
2007-12-20 15:20:00,24.76,24.79,24.75,24.78,15200.0,24.76,24.79,24.75,24.78,15200.0
2007-12-20 15:25:00,24.76,24.78,24.73,24.74,11900.0,24.76,24.78,24.73,24.74,11900.0
2007-12-20 15:30:00,24.73,24.81,24.73,24.81,21200.0,24.73,24.81,24.73,24.81,21200.0
2007-12-20 15:35:00,24.81,24.92,24.81,24.91,17100.0,24.81,24.92,24.81,24.91,17100.0
2007-12-20 15:40:00,24.91,24.93,24.83,24.83,22000.0,24.91,24.93,24.83,24.83,22000.0
2007-12-20 15:45:00,24.83,24.86,24.81,24.85,21500.0,24.83,24.86,24.81,24.85,21500.0
2007-12-20 15:50:00,24.84,24.95,24.84,24.93,29400.0,24.84,24.95,24.84,24.93,29400.0
2007-12-20 15:55:00,24.92,24.99,24.87,24.99,55000.0,24.92,24.99,24.87,24.99,55000.0
2007-12-21 09:30:00,25.6,25.6,25.09,25.24,525500.0,25.6,25.6,25.09,25.24,525500.0
2007-12-21 09:35:00,25.26,25.59,25.23,25.57,16800.0,25.26,25.59,25.23,25.57,16800.0
2007-12-21 09:40:00,25.58,25.75,25.55,25.67,27000.0,25.58,25.75,25.55,25.67,27000.0
2007-12-21 09:45:00,25.69,25.8,25.64,25.8,24000.0,25.69,25.8,25.64,25.8,24000.0
2007-12-21 09:50:00,25.8,25.8,25.51,25.53,33000.0,25.8,25.8,25.51,25.53,33000.0
2007-12-21 09:55:00,25.53,25.61,25.52,25.54,27300.0,25.53,25.61,25.52,25.54,27300.0
2007-12-21 10:00:00,25.54,25.55,25.34,25.35,11000.0,25.54,25.55,25.34,25.35,11000.0
2007-12-21 10:05:00,25.37,25.38,25.25,25.28,6200.0,25.37,25.38,25.25,25.28,6200.0
2007-12-21 10:10:00,25.28,25.28,25.2,25.21,16400.0,25.28,25.28,25.2,25.21,16400.0
2007-12-21 10:15:00,25.22,25.23,25.19,25.21,16500.0,25.22,25.23,25.19,25.21,16500.0
2007-12-21 10:20:00,25.21,25.26,25.21,25.24,22300.0,25.21,25.26,25.21,25.24,22300.0
2007-12-21 10:25:00,25.22,25.24,25.21,25.23,4500.0,25.22,25.24,25.21,25.23,4500.0
2007-12-21 10:30:00,25.21,25.23,25.19,25.2,4800.0,25.21,25.23,25.19,25.2,4800.0
2007-12-21 10:35:00,25.18,25.18,25.14,25.17,8400.0,25.18,25.18,25.14,25.17,8400.0
2007-12-21 10:40:00,25.18,25.18,25.12,25.13,8900.0,25.18,25.18,25.12,25.13,8900.0
2007-12-21 10:45:00,25.14,25.14,25.04,25.04,12000.0,25.14,25.14,25.04,25.04,12000.0
2007-12-21 10:50:00,25.05,25.05,24.92,24.93,14300.0,25.05,25.05,24.92,24.93,14300.0
2007-12-21 10:55:00,24.93,25.02,24.93,25.02,12200.0,24.93,25.02,24.93,25.02,12200.0
2007-12-21 11:00:00,25.02,25.03,25.01,25.03,5900.0,25.02,25.03,25.01,25.03,5900.0
2007-12-21 11:05:00,25.03,25.03,24.93,24.95,19000.0,25.03,25.03,24.93,24.95,19000.0
2007-12-21 11:10:00,24.95,24.97,24.88,24.88,5900.0,24.95,24.97,24.88,24.88,5900.0
2007-12-21 11:15:00,24.89,24.91,24.87,24.87,3700.0,24.89,24.91,24.87,24.87,3700.0
2007-12-21 11:20:00,24.89,24.92,24.89,24.9,7100.0,24.89,24.92,24.89,24.9,7100.0
2007-12-21 11:25:00,24.89,24.9,24.87,24.9,7300.0,24.89,24.9,24.87,24.9,7300.0
2007-12-21 11:30:00,24.9,24.9,24.78,24.8,9500.0,24.9,24.9,24.78,24.8,9500.0
2007-12-21 11:35:00,24.8,24.8,24.76,24.77,3900.0,24.8,24.8,24.76,24.77,3900.0
2007-12-21 11:40:00,24.76,24.79,24.72,24.72,3900.0,24.76,24.79,24.72,24.72,3900.0
2007-12-21 11:45:00,24.72,24.72,24.63,24.63,11800.0,24.72,24.72,24.63,24.63,11800.0
2007-12-21 11:50:00,24.63,24.64,24.55,24.55,11300.0,24.63,24.64,24.55,24.55,11300.0
2007-12-21 11:55:00,24.56,24.56,24.52,24.54,10600.0,24.56,24.56,24.52,24.54,10600.0
2007-12-21 12:00:00,24.54,24.56,24.5,24.54,19100.0,24.54,24.56,24.5,24.54,19100.0
2007-12-21 12:05:00,24.54,24.56,24.48,24.55,28900.0,24.54,24.56,24.48,24.55,28900.0
2007-12-21 12:10:00,24.56,24.56,24.55,24.56,4800.0,24.56,24.56,24.55,24.56,4800.0
2007-12-21 12:15:00,24.55,24.56,24.53,24.56,3300.0,24.55,24.56,24.53,24.56,3300.0
2007-12-21 12:20:00,24.55,24.56,24.53,24.54,10300.0,24.55,24.56,24.53,24.54,10300.0
2007-12-21 12:25:00,24.53,24.54,24.5,24.5,9600.0,24.53,24.54,24.5,24.5,9600.0
2007-12-21 12:30:00,24.49,24.53,24.48,24.52,13000.0,24.49,24.53,24.48,24.52,13000.0
2007-12-21 12:35:00,24.53,24.56,24.53,24.55,8700.0,24.53,24.56,24.53,24.55,8700.0
2007-12-21 12:40:00,24.54,24.57,24.54,24.56,4700.0,24.54,24.57,24.54,24.56,4700.0
2007-12-21 12:45:00,24.57,24.66,24.56,24.66,35000.0,24.57,24.66,24.56,24.66,35000.0
2007-12-21 12:50:00,24.66,24.7,24.6,24.61,22900.0,24.66,24.7,24.6,24.61,22900.0
2007-12-21 12:55:00,24.63,24.63,24.53,24.54,11000.0,24.63,24.63,24.53,24.54,11000.0
2007-12-21 13:00:00,24.55,24.57,24.52,24.53,10500.0,24.55,24.57,24.52,24.53,10500.0
2007-12-21 13:05:00,24.53,24.54,24.52,24.53,6500.0,24.53,24.54,24.52,24.53,6500.0
2007-12-21 13:10:00,24.53,24.59,24.53,24.57,12300.0,24.53,24.59,24.53,24.57,12300.0
2007-12-21 13:15:00,24.56,24.59,24.55,24.59,2300.0,24.56,24.59,24.55,24.59,2300.0
2007-12-21 13:20:00,24.58,24.67,24.58,24.67,8400.0,24.58,24.67,24.58,24.67,8400.0
2007-12-21 13:25:00,24.67,24.72,24.58,24.59,10200.0,24.67,24.72,24.58,24.59,10200.0
2007-12-21 13:30:00,24.59,24.6,24.55,24.6,14900.0,24.59,24.6,24.55,24.6,14900.0
2007-12-21 13:35:00,24.59,24.61,24.57,24.6,9500.0,24.59,24.61,24.57,24.6,9500.0
2007-12-21 13:40:00,24.59,24.61,24.59,24.6,10200.0,24.59,24.61,24.59,24.6,10200.0
2007-12-21 13:45:00,24.61,24.71,24.6,24.69,13700.0,24.61,24.71,24.6,24.69,13700.0
2007-12-21 13:50:00,24.71,24.74,24.5,24.52,43500.0,24.71,24.74,24.5,24.52,43500.0
2007-12-21 13:55:00,24.52,24.61,24.52,24.6,8700.0,24.52,24.61,24.52,24.6,8700.0
2007-12-21 14:00:00,24.6,24.68,24.59,24.68,12800.0,24.6,24.68,24.59,24.68,12800.0
2007-12-21 14:05:00,24.67,24.67,24.58,24.58,16800.0,24.67,24.67,24.58,24.58,16800.0
2007-12-21 14:10:00,24.58,24.58,24.49,24.5,42200.0,24.58,24.58,24.49,24.5,42200.0
2007-12-21 14:15:00,24.5,24.6,24.5,24.59,18800.0,24.5,24.6,24.5,24.59,18800.0
2007-12-21 14:20:00,24.59,24.62,24.51,24.59,15300.0,24.59,24.62,24.51,24.59,15300.0
2007-12-21 14:25:00,24.6,24.68,24.6,24.67,7900.0,24.6,24.68,24.6,24.67,7900.0
2007-12-21 14:30:00,24.67,24.73,24.67,24.71,16600.0,24.67,24.73,24.67,24.71,16600.0
2007-12-21 14:35:00,24.7,24.7,24.58,24.61,16500.0,24.7,24.7,24.58,24.61,16500.0
2007-12-21 14:40:00,24.61,24.65,24.6,24.6,16300.0,24.61,24.65,24.6,24.6,16300.0
2007-12-21 14:45:00,24.6,24.61,24.57,24.59,17900.0,24.6,24.61,24.57,24.59,17900.0
2007-12-21 14:50:00,24.59,24.6,24.57,24.58,14000.0,24.59,24.6,24.57,24.58,14000.0
2007-12-21 14:55:00,24.58,24.59,24.55,24.59,13800.0,24.58,24.59,24.55,24.59,13800.0
2007-12-21 15:00:00,24.6,24.72,24.6,24.71,27700.0,24.6,24.72,24.6,24.71,27700.0
2007-12-21 15:05:00,24.71,24.77,24.71,24.76,22000.0,24.71,24.77,24.71,24.76,22000.0
2007-12-21 15:10:00,24.75,24.79,24.71,24.79,117900.0,24.75,24.79,24.71,24.79,117900.0
2007-12-21 15:15:00,24.78,24.84,24.77,24.83,12600.0,24.78,24.84,24.77,24.83,12600.0
2007-12-21 15:20:00,24.82,24.86,24.79,24.81,25800.0,24.82,24.86,24.79,24.81,25800.0
2007-12-21 15:25:00,24.8,24.81,24.77,24.78,18000.0,24.8,24.81,24.77,24.78,18000.0
2007-12-21 15:30:00,24.79,24.79,24.73,24.75,22900.0,24.79,24.79,24.73,24.75,22900.0
2007-12-21 15:35:00,24.75,24.75,24.73,24.73,16200.0,24.75,24.75,24.73,24.73,16200.0
2007-12-21 15:40:00,24.74,24.75,24.69,24.72,27600.0,24.74,24.75,24.69,24.72,27600.0
2007-12-21 15:45:00,24.73,24.74,24.6,24.6,31900.0,24.73,24.74,24.6,24.6,31900.0
2007-12-21 15:50:00,24.6,24.76,24.53,24.76,110800.0,24.6,24.76,24.53,24.76,110800.0
2007-12-21 15:55:00,24.76,24.9,24.76,24.89,101200.0,24.76,24.9,24.76,24.89,101200.0
2007-12-24 09:30:00,24.69,24.91,24.57,24.68,11600.0,24.69,24.91,24.57,24.68,11600.0
2007-12-24 09:35:00,24.73,24.86,24.73,24.86,7200.0,24.73,24.86,24.73,24.86,7200.0
2007-12-24 09:40:00,24.88,24.92,24.87,24.89,7100.0,24.88,24.92,24.87,24.89,7100.0
2007-12-24 09:45:00,24.91,25.0,24.9,24.94,20700.0,24.91,25.0,24.9,24.94,20700.0
2007-12-24 09:50:00,24.94,24.96,24.92,24.93,5800.0,24.94,24.96,24.92,24.93,5800.0
2007-12-24 09:55:00,24.95,24.96,24.84,24.85,6400.0,24.95,24.96,24.84,24.85,6400.0
2007-12-24 10:00:00,24.86,24.91,24.85,24.9,10100.0,24.86,24.91,24.85,24.9,10100.0
2007-12-24 10:05:00,24.93,24.93,24.86,24.87,8700.0,24.93,24.93,24.86,24.87,8700.0
2007-12-24 10:10:00,24.87,24.87,24.79,24.86,7100.0,24.87,24.87,24.79,24.86,7100.0
2007-12-24 10:15:00,24.86,24.86,24.83,24.85,5600.0,24.86,24.86,24.83,24.85,5600.0
2007-12-24 10:20:00,24.85,24.86,24.84,24.86,3400.0,24.85,24.86,24.84,24.86,3400.0
2007-12-24 10:25:00,24.86,24.87,24.85,24.87,5100.0,24.86,24.87,24.85,24.87,5100.0
2007-12-24 10:30:00,24.87,24.89,24.75,24.78,21500.0,24.87,24.89,24.75,24.78,21500.0
2007-12-24 10:35:00,24.78,24.82,24.76,24.77,14600.0,24.78,24.82,24.76,24.77,14600.0
2007-12-24 10:40:00,24.78,24.8,24.75,24.79,15500.0,24.78,24.8,24.75,24.79,15500.0
2007-12-24 10:45:00,24.79,24.8,24.79,24.8,7000.0,24.79,24.8,24.79,24.8,7000.0
2007-12-24 10:50:00,24.8,24.8,24.75,24.79,13500.0,24.8,24.8,24.75,24.79,13500.0
2007-12-24 10:55:00,24.8,24.83,24.8,24.82,3800.0,24.8,24.83,24.8,24.82,3800.0
2007-12-24 11:00:00,24.82,24.83,24.8,24.8,7700.0,24.82,24.83,24.8,24.8,7700.0
2007-12-24 11:05:00,24.79,24.82,24.78,24.8,5900.0,24.79,24.82,24.78,24.8,5900.0
2007-12-24 11:10:00,24.79,24.83,24.77,24.81,5100.0,24.79,24.83,24.77,24.81,5100.0
2007-12-24 11:15:00,24.81,24.85,24.77,24.8,18600.0,24.81,24.85,24.77,24.8,18600.0
2007-12-24 11:20:00,24.8,24.84,24.8,24.84,2800.0,24.8,24.84,24.8,24.84,2800.0
2007-12-24 11:25:00,24.84,24.85,24.84,24.85,1700.0,24.84,24.85,24.84,24.85,1700.0
2007-12-24 11:30:00,24.84,24.84,24.82,24.84,8700.0,24.84,24.84,24.82,24.84,8700.0
2007-12-24 11:35:00,24.85,24.85,24.84,24.85,3900.0,24.85,24.85,24.84,24.85,3900.0
2007-12-24 11:40:00,24.85,24.85,24.84,24.85,3300.0,24.85,24.85,24.84,24.85,3300.0
2007-12-24 11:45:00,24.85,24.85,24.84,24.84,3900.0,24.85,24.85,24.84,24.84,3900.0
2007-12-24 11:50:00,24.85,24.87,24.84,24.87,8000.0,24.85,24.87,24.84,24.87,8000.0
2007-12-24 11:55:00,24.87,24.88,24.75,24.75,25500.0,24.87,24.88,24.75,24.75,25500.0
2007-12-24 12:00:00,24.76,24.78,24.74,24.74,5100.0,24.76,24.78,24.74,24.74,5100.0
2007-12-24 12:05:00,24.74,24.76,24.7,24.75,7100.0,24.74,24.76,24.7,24.75,7100.0
2007-12-24 12:10:00,24.76,24.76,24.72,24.72,4600.0,24.76,24.76,24.72,24.72,4600.0
2007-12-24 12:15:00,24.75,24.77,24.72,24.77,6700.0,24.75,24.77,24.72,24.77,6700.0
2007-12-24 12:20:00,24.77,24.79,24.76,24.77,5500.0,24.77,24.79,24.76,24.77,5500.0
2007-12-24 12:25:00,24.77,24.78,24.77,24.78,2500.0,24.77,24.78,24.77,24.78,2500.0
2007-12-24 12:30:00,24.78,24.79,24.77,24.79,4800.0,24.78,24.79,24.77,24.79,4800.0
2007-12-24 12:35:00,24.79,24.82,24.78,24.81,11200.0,24.79,24.82,24.78,24.81,11200.0
2007-12-24 12:40:00,24.81,24.9,24.81,24.88,15300.0,24.81,24.9,24.81,24.88,15300.0
2007-12-24 12:45:00,24.88,24.98,24.88,24.97,15300.0,24.88,24.98,24.88,24.97,15300.0
2007-12-24 12:50:00,24.97,24.98,24.95,24.98,15400.0,24.97,24.98,24.95,24.98,15400.0
2007-12-24 12:55:00,24.98,24.99,24.83,24.91,38300.0,24.98,24.99,24.83,24.91,38300.0
2007-12-24 13:00:00,24.91,24.91,24.91,24.91,12100.0,24.91,24.91,24.91,24.91,12100.0
2007-12-24 13:05:00,24.84,24.84,24.84,24.84,6700.0,24.84,24.84,24.84,24.84,6700.0
2007-12-24 13:10:00,24.84,24.84,24.84,24.84,3100.0,24.84,24.84,24.84,24.84,3100.0
2007-12-24 13:15:00,24.84,24.84,24.84,24.84,1000.0,24.84,24.84,24.84,24.84,1000.0
2007-12-24 13:20:00,24.84,24.84,24.84,24.84,11600.0,24.84,24.84,24.84,24.84,11600.0
2007-12-24 13:25:00,24.91,24.91,24.91,24.91,1300.0,24.91,24.91,24.91,24.91,1300.0
2007-12-24 13:30:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 13:35:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 13:40:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 13:45:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 13:50:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 13:55:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:00:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:05:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:10:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:15:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:20:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:25:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:30:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:35:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:40:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:45:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:50:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:55:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:00:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:05:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:10:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:15:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:20:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:25:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:30:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:35:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:40:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:45:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:50:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:55:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-26 09:30:00,24.7,24.74,24.66,24.71,7200.0,24.7,24.74,24.66,24.71,7200.0
2007-12-26 09:35:00,24.72,24.88,24.72,24.84,3200.0,24.72,24.88,24.72,24.84,3200.0
2007-12-26 09:40:00,24.89,24.91,24.89,24.91,1300.0,24.89,24.91,24.89,24.91,1300.0
2007-12-26 09:45:00,24.91,24.94,24.9,24.94,4100.0,24.91,24.94,24.9,24.94,4100.0
2007-12-26 09:50:00,24.94,24.94,24.85,24.85,6500.0,24.94,24.94,24.85,24.85,6500.0
2007-12-26 09:55:00,24.85,24.9,24.84,24.84,13800.0,24.85,24.9,24.84,24.84,13800.0
2007-12-26 10:00:00,24.88,24.9,24.84,24.85,6000.0,24.88,24.9,24.84,24.85,6000.0
2007-12-26 10:05:00,24.85,24.88,24.84,24.87,6500.0,24.85,24.88,24.84,24.87,6500.0
2007-12-26 10:10:00,24.87,24.9,24.85,24.88,11500.0,24.87,24.9,24.85,24.88,11500.0
2007-12-26 10:15:00,24.88,24.9,24.86,24.9,6400.0,24.88,24.9,24.86,24.9,6400.0
2007-12-26 10:20:00,24.9,24.9,24.89,24.9,10000.0,24.9,24.9,24.89,24.9,10000.0
2007-12-26 10:25:00,24.9,24.9,24.84,24.86,18300.0,24.9,24.9,24.84,24.86,18300.0
2007-12-26 10:30:00,24.87,24.87,24.83,24.84,6600.0,24.87,24.87,24.83,24.84,6600.0
2007-12-26 10:35:00,24.84,24.85,24.81,24.85,5700.0,24.84,24.85,24.81,24.85,5700.0
2007-12-26 10:40:00,24.84,24.85,24.77,24.79,13800.0,24.84,24.85,24.77,24.79,13800.0
2007-12-26 10:45:00,24.78,24.82,24.78,24.82,2400.0,24.78,24.82,24.78,24.82,2400.0
2007-12-26 10:50:00,24.84,24.85,24.79,24.85,13900.0,24.84,24.85,24.79,24.85,13900.0
2007-12-26 10:55:00,24.85,24.86,24.8,24.8,7000.0,24.85,24.86,24.8,24.8,7000.0
2007-12-26 11:00:00,24.79,24.79,24.73,24.74,3200.0,24.79,24.79,24.73,24.74,3200.0
2007-12-26 11:05:00,24.76,24.77,24.74,24.76,5100.0,24.76,24.77,24.74,24.76,5100.0
2007-12-26 11:10:00,24.77,24.79,24.77,24.78,4400.0,24.77,24.79,24.77,24.78,4400.0
2007-12-26 11:15:00,24.77,24.78,24.72,24.72,1600.0,24.77,24.78,24.72,24.72,1600.0
2007-12-26 11:20:00,24.74,24.78,24.74,24.78,3900.0,24.74,24.78,24.74,24.78,3900.0
2007-12-26 11:25:00,24.78,24.78,24.72,24.72,6600.0,24.78,24.78,24.72,24.72,6600.0
2007-12-26 11:30:00,24.73,24.74,24.72,24.74,2100.0,24.73,24.74,24.72,24.74,2100.0
2007-12-26 11:35:00,24.74,24.75,24.71,24.71,5400.0,24.74,24.75,24.71,24.71,5400.0
2007-12-26 11:40:00,24.71,24.71,24.66,24.7,8900.0,24.71,24.71,24.66,24.7,8900.0
2007-12-26 11:45:00,24.72,24.72,24.71,24.71,1400.0,24.72,24.72,24.71,24.71,1400.0
2007-12-26 11:50:00,24.71,24.72,24.71,24.71,1700.0,24.71,24.72,24.71,24.71,1700.0
2007-12-26 11:55:00,24.71,24.72,24.65,24.65,5700.0,24.71,24.72,24.65,24.65,5700.0
2007-12-26 12:00:00,24.65,24.66,24.64,24.64,3400.0,24.65,24.66,24.64,24.64,3400.0
2007-12-26 12:05:00,24.64,24.67,24.64,24.66,3200.0,24.64,24.67,24.64,24.66,3200.0
2007-12-26 12:10:00,24.67,24.69,24.66,24.69,3200.0,24.67,24.69,24.66,24.69,3200.0
2007-12-26 12:15:00,24.69,24.72,24.69,24.71,1500.0,24.69,24.72,24.69,24.71,1500.0
2007-12-26 12:20:00,24.72,24.84,24.72,24.8,23900.0,24.72,24.84,24.72,24.8,23900.0
2007-12-26 12:25:00,24.78,24.82,24.77,24.78,27100.0,24.78,24.82,24.77,24.78,27100.0
2007-12-26 12:30:00,24.77,24.78,24.66,24.67,31400.0,24.77,24.78,24.66,24.67,31400.0
2007-12-26 12:35:00,24.66,24.71,24.65,24.68,12400.0,24.66,24.71,24.65,24.68,12400.0
2007-12-26 12:40:00,24.69,24.7,24.68,24.7,8400.0,24.69,24.7,24.68,24.7,8400.0
2007-12-26 12:45:00,24.7,24.72,24.69,24.72,5900.0,24.7,24.72,24.69,24.72,5900.0
2007-12-26 12:50:00,24.72,24.75,24.69,24.69,15300.0,24.72,24.75,24.69,24.69,15300.0
2007-12-26 12:55:00,24.69,24.72,24.69,24.71,10400.0,24.69,24.72,24.69,24.71,10400.0
2007-12-26 13:00:00,24.72,24.73,24.69,24.7,11500.0,24.72,24.73,24.69,24.7,11500.0
2007-12-26 13:05:00,24.71,24.74,24.7,24.73,8500.0,24.71,24.74,24.7,24.73,8500.0
2007-12-26 13:10:00,24.73,24.75,24.72,24.72,8000.0,24.73,24.75,24.72,24.72,8000.0
2007-12-26 13:15:00,24.73,24.78,24.73,24.77,4000.0,24.73,24.78,24.73,24.77,4000.0
2007-12-26 13:20:00,24.76,24.78,24.71,24.74,8100.0,24.76,24.78,24.71,24.74,8100.0
2007-12-26 13:25:00,24.78,24.81,24.74,24.77,13500.0,24.78,24.81,24.74,24.77,13500.0
2007-12-26 13:30:00,24.76,24.8,24.73,24.8,16600.0,24.76,24.8,24.73,24.8,16600.0
2007-12-26 13:35:00,24.79,24.8,24.79,24.79,2100.0,24.79,24.8,24.79,24.79,2100.0
2007-12-26 13:40:00,24.8,24.82,24.79,24.82,4600.0,24.8,24.82,24.79,24.82,4600.0
2007-12-26 13:45:00,24.82,24.86,24.78,24.85,62900.0,24.82,24.86,24.78,24.85,62900.0
2007-12-26 13:50:00,24.86,24.9,24.86,24.89,11200.0,24.86,24.9,24.86,24.89,11200.0
2007-12-26 13:55:00,24.89,24.91,24.89,24.91,8500.0,24.89,24.91,24.89,24.91,8500.0
2007-12-26 14:00:00,24.92,24.97,24.92,24.96,8800.0,24.92,24.97,24.92,24.96,8800.0
2007-12-26 14:05:00,24.96,25.0,24.96,25.0,7100.0,24.96,25.0,24.96,25.0,7100.0
2007-12-26 14:10:00,24.99,25.0,24.98,24.98,10000.0,24.99,25.0,24.98,24.98,10000.0
2007-12-26 14:15:00,24.98,24.99,24.91,24.95,13100.0,24.98,24.99,24.91,24.95,13100.0
2007-12-26 14:20:00,24.95,24.96,24.92,24.93,15700.0,24.95,24.96,24.92,24.93,15700.0
2007-12-26 14:25:00,24.93,24.94,24.89,24.9,8800.0,24.93,24.94,24.89,24.9,8800.0
2007-12-26 14:30:00,24.9,24.93,24.9,24.92,20600.0,24.9,24.93,24.9,24.92,20600.0
2007-12-26 14:35:00,24.92,24.93,24.87,24.89,11800.0,24.92,24.93,24.87,24.89,11800.0
2007-12-26 14:40:00,24.9,24.9,24.86,24.9,8100.0,24.9,24.9,24.86,24.9,8100.0
2007-12-26 14:45:00,24.9,24.9,24.85,24.9,15700.0,24.9,24.9,24.85,24.9,15700.0
2007-12-26 14:50:00,24.9,24.91,24.88,24.89,10300.0,24.9,24.91,24.88,24.89,10300.0
2007-12-26 14:55:00,24.89,24.91,24.88,24.89,21900.0,24.89,24.91,24.88,24.89,21900.0
2007-12-26 15:00:00,24.89,24.89,24.86,24.86,8400.0,24.89,24.89,24.86,24.86,8400.0
2007-12-26 15:05:00,24.86,24.88,24.85,24.87,3100.0,24.86,24.88,24.85,24.87,3100.0
2007-12-26 15:10:00,24.87,24.9,24.87,24.9,11300.0,24.87,24.9,24.87,24.9,11300.0
2007-12-26 15:15:00,24.91,24.92,24.89,24.91,5400.0,24.91,24.92,24.89,24.91,5400.0
2007-12-26 15:20:00,24.91,24.91,24.81,24.81,20500.0,24.91,24.91,24.81,24.81,20500.0
2007-12-26 15:25:00,24.82,24.86,24.73,24.75,14000.0,24.82,24.86,24.73,24.75,14000.0
2007-12-26 15:30:00,24.75,24.81,24.66,24.81,26500.0,24.75,24.81,24.66,24.81,26500.0
2007-12-26 15:35:00,24.81,24.82,24.78,24.81,7100.0,24.81,24.82,24.78,24.81,7100.0
2007-12-26 15:40:00,24.82,24.88,24.82,24.85,15900.0,24.82,24.88,24.82,24.85,15900.0
2007-12-26 15:45:00,24.85,24.85,24.8,24.85,24400.0,24.85,24.85,24.8,24.85,24400.0
2007-12-26 15:50:00,24.85,24.85,24.79,24.79,24300.0,24.85,24.85,24.79,24.79,24300.0
2007-12-26 15:55:00,24.8,24.86,24.75,24.79,75500.0,24.8,24.86,24.75,24.79,75500.0
2007-12-27 09:30:00,24.85,24.95,24.75,24.86,11600.0,24.85,24.95,24.75,24.86,11600.0
2007-12-27 09:35:00,24.86,24.86,24.62,24.66,15000.0,24.86,24.86,24.62,24.66,15000.0
2007-12-27 09:40:00,24.66,24.69,24.64,24.65,10900.0,24.66,24.69,24.64,24.65,10900.0
2007-12-27 09:45:00,24.64,24.65,24.55,24.59,6500.0,24.64,24.65,24.55,24.59,6500.0
2007-12-27 09:50:00,24.58,24.59,24.53,24.53,5900.0,24.58,24.59,24.53,24.53,5900.0
2007-12-27 09:55:00,24.54,24.54,24.37,24.42,16000.0,24.54,24.54,24.37,24.42,16000.0
2007-12-27 10:00:00,24.43,24.51,24.43,24.5,8000.0,24.43,24.51,24.43,24.5,8000.0
2007-12-27 10:05:00,24.49,24.57,24.48,24.53,14600.0,24.49,24.57,24.48,24.53,14600.0
2007-12-27 10:10:00,24.53,24.54,24.5,24.51,3800.0,24.53,24.54,24.5,24.51,3800.0
2007-12-27 10:15:00,24.52,24.57,24.5,24.56,7500.0,24.52,24.57,24.5,24.56,7500.0
2007-12-27 10:20:00,24.55,24.68,24.55,24.67,6400.0,24.55,24.68,24.55,24.67,6400.0
2007-12-27 10:25:00,24.68,24.71,24.64,24.7,21300.0,24.68,24.71,24.64,24.7,21300.0
2007-12-27 10:30:00,24.68,24.74,24.66,24.72,8200.0,24.68,24.74,24.66,24.72,8200.0
2007-12-27 10:35:00,24.73,24.76,24.63,24.63,35100.0,24.73,24.76,24.63,24.63,35100.0
2007-12-27 10:40:00,24.64,24.67,24.64,24.66,11700.0,24.64,24.67,24.64,24.66,11700.0
2007-12-27 10:45:00,24.65,24.67,24.59,24.59,6600.0,24.65,24.67,24.59,24.59,6600.0
2007-12-27 10:50:00,24.58,24.62,24.58,24.6,5000.0,24.58,24.62,24.58,24.6,5000.0
2007-12-27 10:55:00,24.61,24.61,24.58,24.6,2000.0,24.61,24.61,24.58,24.6,2000.0
2007-12-27 11:00:00,24.6,24.6,24.45,24.45,19400.0,24.6,24.6,24.45,24.45,19400.0
2007-12-27 11:05:00,24.44,24.44,24.35,24.35,17000.0,24.44,24.44,24.35,24.35,17000.0
2007-12-27 11:10:00,24.36,24.42,24.32,24.42,21700.0,24.36,24.42,24.32,24.42,21700.0
2007-12-27 11:15:00,24.42,24.48,24.4,24.48,8400.0,24.42,24.48,24.4,24.48,8400.0
2007-12-27 11:20:00,24.48,24.56,24.48,24.5,7900.0,24.48,24.56,24.48,24.5,7900.0
2007-12-27 11:25:00,24.5,24.5,24.49,24.49,3300.0,24.5,24.5,24.49,24.49,3300.0
2007-12-27 11:30:00,24.5,24.52,24.48,24.48,1500.0,24.5,24.52,24.48,24.48,1500.0
2007-12-27 11:35:00,24.48,24.48,24.4,24.4,3000.0,24.48,24.48,24.4,24.4,3000.0
2007-12-27 11:40:00,24.39,24.41,24.39,24.41,3300.0,24.39,24.41,24.39,24.41,3300.0
2007-12-27 11:45:00,24.42,24.42,24.39,24.4,3500.0,24.42,24.42,24.39,24.4,3500.0
2007-12-27 11:50:00,24.39,24.4,24.38,24.4,2200.0,24.39,24.4,24.38,24.4,2200.0
2007-12-27 11:55:00,24.4,24.45,24.4,24.45,6800.0,24.4,24.45,24.4,24.45,6800.0
2007-12-27 12:00:00,24.46,24.49,24.44,24.48,10000.0,24.46,24.49,24.44,24.48,10000.0
2007-12-27 12:05:00,24.5,24.5,24.38,24.41,6100.0,24.5,24.5,24.38,24.41,6100.0
2007-12-27 12:10:00,24.42,24.44,24.38,24.4,7200.0,24.42,24.44,24.38,24.4,7200.0
2007-12-27 12:15:00,24.38,24.38,24.32,24.34,9700.0,24.38,24.38,24.32,24.34,9700.0
2007-12-27 12:20:00,24.33,24.35,24.21,24.21,24100.0,24.33,24.35,24.21,24.21,24100.0
2007-12-27 12:25:00,24.21,24.22,24.14,24.15,15600.0,24.21,24.22,24.14,24.15,15600.0
2007-12-27 12:30:00,24.15,24.16,24.1,24.13,13700.0,24.15,24.16,24.1,24.13,13700.0
2007-12-27 12:35:00,24.13,24.22,24.01,24.02,36300.0,24.13,24.22,24.01,24.02,36300.0
2007-12-27 12:40:00,24.02,24.13,24.02,24.13,19000.0,24.02,24.13,24.02,24.13,19000.0
2007-12-27 12:45:00,24.12,24.14,24.11,24.13,7900.0,24.12,24.14,24.11,24.13,7900.0
2007-12-27 12:50:00,24.13,24.14,24.06,24.06,8100.0,24.13,24.14,24.06,24.06,8100.0
2007-12-27 12:55:00,24.06,24.1,24.05,24.09,8300.0,24.06,24.1,24.05,24.09,8300.0
2007-12-27 13:00:00,24.09,24.1,24.05,24.05,4800.0,24.09,24.1,24.05,24.05,4800.0
2007-12-27 13:05:00,24.05,24.15,24.0,24.15,19500.0,24.05,24.15,24.0,24.15,19500.0
2007-12-27 13:10:00,24.14,24.15,24.01,24.03,8000.0,24.14,24.15,24.01,24.03,8000.0
2007-12-27 13:15:00,24.03,24.06,24.01,24.06,5100.0,24.03,24.06,24.01,24.06,5100.0
2007-12-27 13:20:00,24.07,24.07,24.0,24.03,22100.0,24.07,24.07,24.0,24.03,22100.0
2007-12-27 13:25:00,24.03,24.15,24.03,24.15,31700.0,24.03,24.15,24.03,24.15,31700.0
2007-12-27 13:30:00,24.16,24.17,24.12,24.16,14500.0,24.16,24.17,24.12,24.16,14500.0
2007-12-27 13:35:00,24.15,24.17,24.12,24.12,4000.0,24.15,24.17,24.12,24.12,4000.0
2007-12-27 13:40:00,24.14,24.15,24.13,24.13,2000.0,24.14,24.15,24.13,24.13,2000.0
2007-12-27 13:45:00,24.13,24.14,24.13,24.13,1400.0,24.13,24.14,24.13,24.13,1400.0
2007-12-27 13:50:00,24.15,24.16,24.07,24.08,12300.0,24.15,24.16,24.07,24.08,12300.0
2007-12-27 13:55:00,24.07,24.13,24.07,24.13,5800.0,24.07,24.13,24.07,24.13,5800.0
2007-12-27 14:00:00,24.13,24.16,24.13,24.16,4700.0,24.13,24.16,24.13,24.16,4700.0
2007-12-27 14:05:00,24.16,24.25,24.16,24.17,18200.0,24.16,24.25,24.16,24.17,18200.0
2007-12-27 14:10:00,24.18,24.22,24.13,24.22,12000.0,24.18,24.22,24.13,24.22,12000.0
2007-12-27 14:15:00,24.24,24.38,24.24,24.36,15000.0,24.24,24.38,24.24,24.36,15000.0
2007-12-27 14:20:00,24.36,24.36,24.32,24.32,4800.0,24.36,24.36,24.32,24.32,4800.0
2007-12-27 14:25:00,24.31,24.31,24.27,24.29,4000.0,24.31,24.31,24.27,24.29,4000.0
2007-12-27 14:30:00,24.28,24.28,24.2,24.2,4500.0,24.28,24.28,24.2,24.2,4500.0
2007-12-27 14:35:00,24.2,24.22,24.19,24.19,5800.0,24.2,24.22,24.19,24.19,5800.0
2007-12-27 14:40:00,24.18,24.19,24.16,24.19,6400.0,24.18,24.19,24.16,24.19,6400.0
2007-12-27 14:45:00,24.18,24.18,24.07,24.1,25600.0,24.18,24.18,24.07,24.1,25600.0
2007-12-27 14:50:00,24.1,24.15,24.09,24.11,23200.0,24.1,24.15,24.09,24.11,23200.0
2007-12-27 14:55:00,24.12,24.12,24.05,24.1,11400.0,24.12,24.12,24.05,24.1,11400.0
2007-12-27 15:00:00,24.1,24.12,24.09,24.1,10400.0,24.1,24.12,24.09,24.1,10400.0
2007-12-27 15:05:00,24.09,24.12,24.09,24.11,31600.0,24.09,24.12,24.09,24.11,31600.0
2007-12-27 15:10:00,24.1,24.11,24.07,24.08,8300.0,24.1,24.11,24.07,24.08,8300.0
2007-12-27 15:15:00,24.08,24.13,24.07,24.09,27100.0,24.08,24.13,24.07,24.09,27100.0
2007-12-27 15:20:00,24.1,24.1,24.07,24.08,19800.0,24.1,24.1,24.07,24.08,19800.0
2007-12-27 15:25:00,24.09,24.09,24.01,24.03,13300.0,24.09,24.09,24.01,24.03,13300.0
2007-12-27 15:30:00,24.04,24.14,23.94,24.02,37900.0,24.04,24.14,23.94,24.02,37900.0
2007-12-27 15:35:00,24.03,24.03,23.96,23.98,21000.0,24.03,24.03,23.96,23.98,21000.0
2007-12-27 15:40:00,23.96,23.98,23.88,23.88,49900.0,23.96,23.98,23.88,23.88,49900.0
2007-12-27 15:45:00,23.88,23.93,23.77,23.86,64900.0,23.88,23.93,23.77,23.86,64900.0
2007-12-27 15:50:00,23.86,23.88,23.82,23.88,28300.0,23.86,23.88,23.82,23.88,28300.0
2007-12-27 15:55:00,23.88,23.93,23.84,23.84,61300.0,23.88,23.93,23.84,23.84,61300.0
2007-12-28 09:30:00,23.94,24.2,23.89,23.93,21800.0,23.94,24.2,23.89,23.93,21800.0
2007-12-28 09:35:00,23.9,23.94,23.76,23.94,32300.0,23.9,23.94,23.76,23.94,32300.0
2007-12-28 09:40:00,23.88,23.98,23.86,23.98,8600.0,23.88,23.98,23.86,23.98,8600.0
2007-12-28 09:45:00,24.0,24.04,23.91,24.03,21100.0,24.0,24.04,23.91,24.03,21100.0
2007-12-28 09:50:00,24.03,24.03,23.96,23.98,6000.0,24.03,24.03,23.96,23.98,6000.0
2007-12-28 09:55:00,23.96,23.96,23.87,23.91,12700.0,23.96,23.96,23.87,23.91,12700.0
2007-12-28 10:00:00,23.91,23.92,23.69,23.71,12400.0,23.91,23.92,23.69,23.71,12400.0
2007-12-28 10:05:00,23.73,23.75,23.64,23.68,20700.0,23.73,23.75,23.64,23.68,20700.0
2007-12-28 10:10:00,23.74,23.77,23.69,23.76,12200.0,23.74,23.77,23.69,23.76,12200.0
2007-12-28 10:15:00,23.8,23.81,23.72,23.79,8300.0,23.8,23.81,23.72,23.79,8300.0
2007-12-28 10:20:00,23.8,23.82,23.75,23.75,7500.0,23.8,23.82,23.75,23.75,7500.0
2007-12-28 10:25:00,23.75,23.76,23.71,23.73,6000.0,23.75,23.76,23.71,23.73,6000.0
2007-12-28 10:30:00,23.73,23.73,23.66,23.68,16900.0,23.73,23.73,23.66,23.68,16900.0
2007-12-28 10:35:00,23.68,23.7,23.63,23.68,11700.0,23.68,23.7,23.63,23.68,11700.0
2007-12-28 10:40:00,23.67,23.7,23.66,23.69,11300.0,23.67,23.7,23.66,23.69,11300.0
2007-12-28 10:45:00,23.69,23.7,23.66,23.67,9500.0,23.69,23.7,23.66,23.67,9500.0
2007-12-28 10:50:00,23.69,23.7,23.67,23.67,9200.0,23.69,23.7,23.67,23.67,9200.0
2007-12-28 10:55:00,23.67,23.67,23.66,23.67,3200.0,23.67,23.67,23.66,23.67,3200.0
2007-12-28 11:00:00,23.67,23.67,23.58,23.6,6200.0,23.67,23.67,23.58,23.6,6200.0
2007-12-28 11:05:00,23.61,23.61,23.57,23.61,7500.0,23.61,23.61,23.57,23.61,7500.0
2007-12-28 11:10:00,23.61,23.63,23.59,23.61,17200.0,23.61,23.63,23.59,23.61,17200.0
2007-12-28 11:15:00,23.61,23.64,23.6,23.6,5800.0,23.61,23.64,23.6,23.6,5800.0
2007-12-28 11:20:00,23.62,23.65,23.61,23.63,7900.0,23.62,23.65,23.61,23.63,7900.0
2007-12-28 11:25:00,23.63,23.63,23.58,23.59,13900.0,23.63,23.63,23.58,23.59,13900.0
2007-12-28 11:30:00,23.59,23.61,23.57,23.59,12100.0,23.59,23.61,23.57,23.59,12100.0
2007-12-28 11:35:00,23.58,23.6,23.54,23.54,22600.0,23.58,23.6,23.54,23.54,22600.0
2007-12-28 11:40:00,23.55,23.56,23.52,23.53,13300.0,23.55,23.56,23.52,23.53,13300.0
2007-12-28 11:45:00,23.53,23.53,23.51,23.51,6800.0,23.53,23.53,23.51,23.51,6800.0
2007-12-28 11:50:00,23.52,23.52,23.38,23.43,30500.0,23.52,23.52,23.38,23.43,30500.0
2007-12-28 11:55:00,23.43,23.48,23.38,23.42,29200.0,23.43,23.48,23.38,23.42,29200.0
2007-12-28 12:00:00,23.42,23.44,23.4,23.42,17600.0,23.42,23.44,23.4,23.42,17600.0
2007-12-28 12:05:00,23.42,23.45,23.42,23.42,9900.0,23.42,23.45,23.42,23.42,9900.0
2007-12-28 12:10:00,23.42,23.43,23.31,23.35,36600.0,23.42,23.43,23.31,23.35,36600.0
2007-12-28 12:15:00,23.35,23.41,23.33,23.4,33000.0,23.35,23.41,23.33,23.4,33000.0
2007-12-28 12:20:00,23.4,23.41,23.38,23.4,7800.0,23.4,23.41,23.38,23.4,7800.0
2007-12-28 12:25:00,23.39,23.4,23.33,23.37,12900.0,23.39,23.4,23.33,23.37,12900.0
2007-12-28 12:30:00,23.38,23.39,23.34,23.34,9800.0,23.38,23.39,23.34,23.34,9800.0
2007-12-28 12:35:00,23.34,23.36,23.27,23.3,20000.0,23.34,23.36,23.27,23.3,20000.0
2007-12-28 12:40:00,23.29,23.3,23.23,23.24,11500.0,23.29,23.3,23.23,23.24,11500.0
2007-12-28 12:45:00,23.23,23.32,23.23,23.32,16100.0,23.23,23.32,23.23,23.32,16100.0
2007-12-28 12:50:00,23.32,23.32,23.21,23.23,12100.0,23.32,23.32,23.21,23.23,12100.0
2007-12-28 12:55:00,23.21,23.21,23.05,23.17,37200.0,23.21,23.21,23.05,23.17,37200.0
2007-12-28 13:00:00,23.17,23.25,23.13,23.24,9000.0,23.17,23.25,23.13,23.24,9000.0
2007-12-28 13:05:00,23.26,23.4,23.26,23.32,7800.0,23.26,23.4,23.26,23.32,7800.0
2007-12-28 13:10:00,23.33,23.36,23.3,23.31,4300.0,23.33,23.36,23.3,23.31,4300.0
2007-12-28 13:15:00,23.28,23.29,23.24,23.27,8900.0,23.28,23.29,23.24,23.27,8900.0
2007-12-28 13:20:00,23.25,23.25,23.23,23.23,8300.0,23.25,23.25,23.23,23.23,8300.0
2007-12-28 13:25:00,23.25,23.25,23.16,23.22,41200.0,23.25,23.25,23.16,23.22,41200.0
2007-12-28 13:30:00,23.22,23.22,23.18,23.2,24600.0,23.22,23.22,23.18,23.2,24600.0
2007-12-28 13:35:00,23.21,23.22,23.15,23.2,11500.0,23.21,23.22,23.15,23.2,11500.0
2007-12-28 13:40:00,23.19,23.24,23.16,23.19,28100.0,23.19,23.24,23.16,23.19,28100.0
2007-12-28 13:45:00,23.2,23.22,23.19,23.2,11500.0,23.2,23.22,23.19,23.2,11500.0
2007-12-28 13:50:00,23.2,23.22,23.15,23.18,21900.0,23.2,23.22,23.15,23.18,21900.0
2007-12-28 13:55:00,23.18,23.26,23.18,23.26,15400.0,23.18,23.26,23.18,23.26,15400.0
2007-12-28 14:00:00,23.26,23.26,23.15,23.16,34200.0,23.26,23.26,23.15,23.16,34200.0
2007-12-28 14:05:00,23.16,23.17,23.15,23.17,19700.0,23.16,23.17,23.15,23.17,19700.0
2007-12-28 14:10:00,23.17,23.19,23.1,23.1,24600.0,23.17,23.19,23.1,23.1,24600.0
2007-12-28 14:15:00,23.12,23.24,23.11,23.21,16000.0,23.12,23.24,23.11,23.21,16000.0
2007-12-28 14:20:00,23.21,23.25,23.15,23.24,19500.0,23.21,23.25,23.15,23.24,19500.0
2007-12-28 14:25:00,23.24,23.28,23.22,23.23,13300.0,23.24,23.28,23.22,23.23,13300.0
2007-12-28 14:30:00,23.23,23.31,23.23,23.31,7400.0,23.23,23.31,23.23,23.31,7400.0
2007-12-28 14:35:00,23.31,23.42,23.31,23.38,13100.0,23.31,23.42,23.31,23.38,13100.0
2007-12-28 14:40:00,23.38,23.39,23.27,23.27,19100.0,23.38,23.39,23.27,23.27,19100.0
2007-12-28 14:45:00,23.27,23.31,23.25,23.26,12300.0,23.27,23.31,23.25,23.26,12300.0
2007-12-28 14:50:00,23.25,23.32,23.2,23.3,27300.0,23.25,23.32,23.2,23.3,27300.0
2007-12-28 14:55:00,23.3,23.31,23.25,23.27,20600.0,23.3,23.31,23.25,23.27,20600.0
2007-12-28 15:00:00,23.26,23.32,23.25,23.27,16000.0,23.26,23.32,23.25,23.27,16000.0
2007-12-28 15:05:00,23.28,23.35,23.27,23.34,12100.0,23.28,23.35,23.27,23.34,12100.0
2007-12-28 15:10:00,23.34,23.41,23.34,23.36,17400.0,23.34,23.41,23.34,23.36,17400.0
2007-12-28 15:15:00,23.35,23.41,23.34,23.4,10400.0,23.35,23.41,23.34,23.4,10400.0
2007-12-28 15:20:00,23.4,23.44,23.38,23.44,26300.0,23.4,23.44,23.38,23.44,26300.0
2007-12-28 15:25:00,23.44,23.45,23.39,23.42,8700.0,23.44,23.45,23.39,23.42,8700.0
2007-12-28 15:30:00,23.43,23.48,23.38,23.4,16900.0,23.43,23.48,23.38,23.4,16900.0
2007-12-28 15:35:00,23.41,23.41,23.35,23.41,11200.0,23.41,23.41,23.35,23.41,11200.0
2007-12-28 15:40:00,23.41,23.47,23.4,23.45,18200.0,23.41,23.47,23.4,23.45,18200.0
2007-12-28 15:45:00,23.46,23.46,23.4,23.42,20200.0,23.46,23.46,23.4,23.42,20200.0
2007-12-28 15:50:00,23.43,23.49,23.42,23.48,26700.0,23.43,23.49,23.42,23.48,26700.0
2007-12-28 15:55:00,23.49,23.49,23.37,23.47,43400.0,23.49,23.49,23.37,23.47,43400.0
2007-12-31 09:30:00,23.2,23.31,23.13,23.13,14300.0,23.2,23.31,23.13,23.13,14300.0
2007-12-31 09:35:00,23.17,23.22,23.09,23.09,7700.0,23.17,23.22,23.09,23.09,7700.0
2007-12-31 09:40:00,23.09,23.19,23.06,23.14,7300.0,23.09,23.19,23.06,23.14,7300.0
2007-12-31 09:45:00,23.14,23.18,23.09,23.15,12000.0,23.14,23.18,23.09,23.15,12000.0
2007-12-31 09:50:00,23.15,23.23,23.14,23.2,29500.0,23.15,23.23,23.14,23.2,29500.0
2007-12-31 09:55:00,23.23,23.24,23.18,23.22,10600.0,23.23,23.24,23.18,23.22,10600.0
2007-12-31 10:00:00,23.23,23.25,23.1,23.18,17800.0,23.23,23.25,23.1,23.18,17800.0
2007-12-31 10:05:00,23.17,23.17,23.03,23.03,16400.0,23.17,23.17,23.03,23.03,16400.0
2007-12-31 10:10:00,23.05,23.09,23.03,23.06,9500.0,23.05,23.09,23.03,23.06,9500.0
2007-12-31 10:15:00,23.06,23.06,23.01,23.04,16000.0,23.06,23.06,23.01,23.04,16000.0
2007-12-31 10:20:00,23.04,23.05,22.8,22.88,55900.0,23.04,23.05,22.8,22.88,55900.0
2007-12-31 10:25:00,22.89,22.9,22.85,22.86,20500.0,22.89,22.9,22.85,22.86,20500.0
2007-12-31 10:30:00,22.86,22.9,22.84,22.9,11500.0,22.86,22.9,22.84,22.9,11500.0
2007-12-31 10:35:00,22.9,23.0,22.88,23.0,18800.0,22.9,23.0,22.88,23.0,18800.0
2007-12-31 10:40:00,22.98,23.0,22.91,22.91,25000.0,22.98,23.0,22.91,22.91,25000.0
2007-12-31 10:45:00,22.92,22.99,22.89,22.94,18600.0,22.92,22.99,22.89,22.94,18600.0
2007-12-31 10:50:00,22.94,23.0,22.92,22.99,14100.0,22.94,23.0,22.92,22.99,14100.0
2007-12-31 10:55:00,23.0,23.02,22.98,23.0,147000.0,23.0,23.02,22.98,23.0,147000.0
2007-12-31 11:00:00,23.0,23.01,22.99,23.01,17700.0,23.0,23.01,22.99,23.01,17700.0
2007-12-31 11:05:00,23.01,23.08,22.98,23.05,11600.0,23.01,23.08,22.98,23.05,11600.0
2007-12-31 11:10:00,23.05,23.16,23.0,23.13,14700.0,23.05,23.16,23.0,23.13,14700.0
2007-12-31 11:15:00,23.13,23.19,23.09,23.16,8300.0,23.13,23.19,23.09,23.16,8300.0
2007-12-31 11:20:00,23.18,23.2,23.05,23.14,11600.0,23.18,23.2,23.05,23.14,11600.0
2007-12-31 11:25:00,23.15,23.33,23.15,23.32,19400.0,23.15,23.33,23.15,23.32,19400.0
2007-12-31 11:30:00,23.32,23.42,23.32,23.41,46300.0,23.32,23.42,23.32,23.41,46300.0
2007-12-31 11:35:00,23.42,23.48,23.36,23.36,16300.0,23.42,23.48,23.36,23.36,16300.0
2007-12-31 11:40:00,23.36,23.36,23.31,23.31,6200.0,23.36,23.36,23.31,23.31,6200.0
2007-12-31 11:45:00,23.33,23.39,23.31,23.37,4200.0,23.33,23.39,23.31,23.37,4200.0
2007-12-31 11:50:00,23.39,23.4,23.32,23.38,3500.0,23.39,23.4,23.32,23.38,3500.0
2007-12-31 11:55:00,23.38,23.44,23.38,23.42,9200.0,23.38,23.44,23.38,23.42,9200.0
2007-12-31 12:00:00,23.44,23.45,23.34,23.41,14300.0,23.44,23.45,23.34,23.41,14300.0
2007-12-31 12:05:00,23.42,23.42,23.36,23.4,6100.0,23.42,23.42,23.36,23.4,6100.0
2007-12-31 12:10:00,23.43,23.47,23.36,23.45,41100.0,23.43,23.47,23.36,23.45,41100.0
2007-12-31 12:15:00,23.46,23.48,23.43,23.43,7400.0,23.46,23.48,23.43,23.43,7400.0
2007-12-31 12:20:00,23.45,23.47,23.2,23.28,48400.0,23.45,23.47,23.2,23.28,48400.0
2007-12-31 12:25:00,23.28,23.28,23.22,23.23,7600.0,23.28,23.28,23.22,23.23,7600.0
2007-12-31 12:30:00,23.25,23.36,23.22,23.34,5600.0,23.25,23.36,23.22,23.34,5600.0
2007-12-31 12:35:00,23.33,23.34,23.31,23.32,3000.0,23.33,23.34,23.31,23.32,3000.0
2007-12-31 12:40:00,23.32,23.36,23.32,23.35,3500.0,23.32,23.36,23.32,23.35,3500.0
2007-12-31 12:45:00,23.35,23.43,23.33,23.39,7800.0,23.35,23.43,23.33,23.39,7800.0
2007-12-31 12:50:00,23.38,23.4,23.3,23.31,7400.0,23.38,23.4,23.3,23.31,7400.0
2007-12-31 12:55:00,23.32,23.32,23.25,23.26,7000.0,23.32,23.32,23.25,23.26,7000.0
2007-12-31 13:00:00,23.28,23.35,23.28,23.34,3900.0,23.28,23.35,23.28,23.34,3900.0
2007-12-31 13:05:00,23.33,23.4,23.32,23.38,4000.0,23.33,23.4,23.32,23.38,4000.0
2007-12-31 13:10:00,23.39,23.48,23.39,23.45,7900.0,23.39,23.48,23.39,23.45,7900.0
2007-12-31 13:15:00,23.46,23.48,23.43,23.48,6900.0,23.46,23.48,23.43,23.48,6900.0
2007-12-31 13:20:00,23.48,23.48,23.46,23.46,6900.0,23.48,23.48,23.46,23.46,6900.0
2007-12-31 13:25:00,23.47,23.48,23.42,23.43,7700.0,23.47,23.48,23.42,23.43,7700.0
2007-12-31 13:30:00,23.43,23.48,23.39,23.4,8700.0,23.43,23.48,23.39,23.4,8700.0
2007-12-31 13:35:00,23.41,23.48,23.39,23.48,8000.0,23.41,23.48,23.39,23.48,8000.0
2007-12-31 13:40:00,23.48,23.49,23.47,23.47,10300.0,23.48,23.49,23.47,23.47,10300.0
2007-12-31 13:45:00,23.48,23.48,23.47,23.48,10600.0,23.48,23.48,23.47,23.48,10600.0
2007-12-31 13:50:00,23.48,23.48,23.41,23.47,10400.0,23.48,23.48,23.41,23.47,10400.0
2007-12-31 13:55:00,23.46,23.49,23.44,23.49,7000.0,23.46,23.49,23.44,23.49,7000.0
2007-12-31 14:00:00,23.49,23.51,23.42,23.46,10300.0,23.49,23.51,23.42,23.46,10300.0
2007-12-31 14:05:00,23.45,23.51,23.43,23.51,6800.0,23.45,23.51,23.43,23.51,6800.0
2007-12-31 14:10:00,23.53,23.6,23.49,23.6,13700.0,23.53,23.6,23.49,23.6,13700.0
2007-12-31 14:15:00,23.6,23.64,23.59,23.62,42400.0,23.6,23.64,23.59,23.62,42400.0
2007-12-31 14:20:00,23.59,23.61,23.56,23.57,9400.0,23.59,23.61,23.56,23.57,9400.0
2007-12-31 14:25:00,23.55,23.56,23.48,23.5,10400.0,23.55,23.56,23.48,23.5,10400.0
2007-12-31 14:30:00,23.5,23.55,23.49,23.55,6900.0,23.5,23.55,23.49,23.55,6900.0
2007-12-31 14:35:00,23.56,23.59,23.54,23.59,5700.0,23.56,23.59,23.54,23.59,5700.0
2007-12-31 14:40:00,23.58,23.59,23.53,23.53,6400.0,23.58,23.59,23.53,23.53,6400.0
2007-12-31 14:45:00,23.54,23.55,23.53,23.55,10700.0,23.54,23.55,23.53,23.55,10700.0
2007-12-31 14:50:00,23.54,23.58,23.54,23.58,10100.0,23.54,23.58,23.54,23.58,10100.0
2007-12-31 14:55:00,23.58,23.6,23.53,23.53,21900.0,23.58,23.6,23.53,23.53,21900.0
2007-12-31 15:00:00,23.52,23.52,23.48,23.48,14500.0,23.52,23.52,23.48,23.48,14500.0
2007-12-31 15:05:00,23.49,23.5,23.46,23.49,10600.0,23.49,23.5,23.46,23.49,10600.0
2007-12-31 15:10:00,23.5,23.53,23.49,23.53,11000.0,23.5,23.53,23.49,23.53,11000.0
2007-12-31 15:15:00,23.52,23.54,23.5,23.54,15800.0,23.52,23.54,23.5,23.54,15800.0
2007-12-31 15:20:00,23.54,23.56,23.49,23.5,16300.0,23.54,23.56,23.49,23.5,16300.0
2007-12-31 15:25:00,23.51,23.52,23.47,23.48,19900.0,23.51,23.52,23.47,23.48,19900.0
2007-12-31 15:30:00,23.48,23.5,23.44,23.45,18800.0,23.48,23.5,23.44,23.45,18800.0
2007-12-31 15:35:00,23.45,23.5,23.45,23.48,21100.0,23.45,23.5,23.45,23.48,21100.0
2007-12-31 15:40:00,23.47,23.48,23.37,23.38,23600.0,23.47,23.48,23.37,23.38,23600.0
2007-12-31 15:45:00,23.39,23.39,23.26,23.28,28400.0,23.39,23.39,23.26,23.28,28400.0
2007-12-31 15:50:00,23.28,23.32,23.25,23.29,46200.0,23.28,23.32,23.25,23.29,46200.0
2007-12-31 15:55:00,23.28,23.3,23.24,23.24,75000.0,23.28,23.3,23.24,23.24,75000.0
2008-01-02 09:30:00,23.25,23.25,23.02,23.09,25400.0,23.25,23.25,23.02,23.09,25400.0
2008-01-02 09:35:00,23.04,23.13,23.01,23.04,12300.0,23.04,23.13,23.01,23.04,12300.0
2008-01-02 09:40:00,23.08,23.17,23.04,23.17,19800.0,23.08,23.17,23.04,23.17,19800.0
2008-01-02 09:45:00,23.16,23.23,23.16,23.19,8900.0,23.16,23.23,23.16,23.19,8900.0
2008-01-02 09:50:00,23.2,23.4,23.19,23.4,5600.0,23.2,23.4,23.19,23.4,5600.0
2008-01-02 09:55:00,23.41,23.51,23.39,23.49,15300.0,23.41,23.51,23.39,23.49,15300.0
2008-01-02 10:00:00,23.41,23.41,23.2,23.22,7700.0,23.41,23.41,23.2,23.22,7700.0
2008-01-02 10:05:00,23.2,23.22,23.11,23.16,11200.0,23.2,23.22,23.11,23.16,11200.0
2008-01-02 10:10:00,23.12,23.14,23.1,23.12,10800.0,23.12,23.14,23.1,23.12,10800.0
2008-01-02 10:15:00,23.12,23.15,23.1,23.1,9400.0,23.12,23.15,23.1,23.1,9400.0
2008-01-02 10:20:00,23.11,23.16,23.1,23.12,8000.0,23.11,23.16,23.1,23.12,8000.0
2008-01-02 10:25:00,23.11,23.17,23.11,23.16,6200.0,23.11,23.17,23.11,23.16,6200.0
2008-01-02 10:30:00,23.16,23.16,23.1,23.14,12600.0,23.16,23.16,23.1,23.14,12600.0
2008-01-02 10:35:00,23.15,23.22,23.04,23.05,12500.0,23.15,23.22,23.04,23.05,12500.0
2008-01-02 10:40:00,23.05,23.08,23.01,23.02,12500.0,23.05,23.08,23.01,23.02,12500.0
2008-01-02 10:45:00,23.02,23.05,23.0,23.02,20900.0,23.02,23.05,23.0,23.02,20900.0
2008-01-02 10:50:00,23.02,23.11,23.02,23.11,8200.0,23.02,23.11,23.02,23.11,8200.0
2008-01-02 10:55:00,23.12,23.12,23.0,23.0,6700.0,23.12,23.12,23.0,23.0,6700.0
2008-01-02 11:00:00,23.01,23.03,23.0,23.02,10200.0,23.01,23.03,23.0,23.02,10200.0
2008-01-02 11:05:00,23.02,23.04,23.0,23.01,9200.0,23.02,23.04,23.0,23.01,9200.0
2008-01-02 11:10:00,23.02,23.05,23.0,23.04,18100.0,23.02,23.05,23.0,23.04,18100.0
2008-01-02 11:15:00,23.04,23.08,23.0,23.08,8400.0,23.04,23.08,23.0,23.08,8400.0
2008-01-02 11:20:00,23.07,23.07,22.95,22.98,20600.0,23.07,23.07,22.95,22.98,20600.0
2008-01-02 11:25:00,23.0,23.02,22.98,23.02,7600.0,23.0,23.02,22.98,23.02,7600.0
2008-01-02 11:30:00,23.0,23.02,22.99,23.0,8500.0,23.0,23.02,22.99,23.0,8500.0
2008-01-02 11:35:00,23.0,23.04,22.98,23.03,17900.0,23.0,23.04,22.98,23.03,17900.0
2008-01-02 11:40:00,23.03,23.06,23.0,23.05,18800.0,23.03,23.06,23.0,23.05,18800.0
2008-01-02 11:45:00,23.05,23.07,23.01,23.05,9100.0,23.05,23.07,23.01,23.05,9100.0
2008-01-02 11:50:00,23.04,23.12,23.04,23.05,8300.0,23.04,23.12,23.04,23.05,8300.0
2008-01-02 11:55:00,23.05,23.17,23.03,23.16,9500.0,23.05,23.17,23.03,23.16,9500.0
2008-01-02 12:00:00,23.17,23.17,23.12,23.12,9800.0,23.17,23.17,23.12,23.12,9800.0
2008-01-02 12:05:00,23.11,23.13,23.04,23.06,22000.0,23.11,23.13,23.04,23.06,22000.0
2008-01-02 12:10:00,23.08,23.09,23.04,23.05,6900.0,23.08,23.09,23.04,23.05,6900.0
2008-01-02 12:15:00,23.04,23.07,23.02,23.07,12400.0,23.04,23.07,23.02,23.07,12400.0
2008-01-02 12:20:00,23.06,23.09,23.01,23.05,22500.0,23.06,23.09,23.01,23.05,22500.0
2008-01-02 12:25:00,23.03,23.05,23.03,23.03,5100.0,23.03,23.05,23.03,23.03,5100.0
2008-01-02 12:30:00,23.03,23.05,23.01,23.04,14200.0,23.03,23.05,23.01,23.04,14200.0
2008-01-02 12:35:00,23.04,23.05,23.02,23.03,5300.0,23.04,23.05,23.02,23.03,5300.0
2008-01-02 12:40:00,23.03,23.05,22.94,23.0,53000.0,23.03,23.05,22.94,23.0,53000.0
2008-01-02 12:45:00,23.0,23.02,22.93,23.01,22400.0,23.0,23.02,22.93,23.01,22400.0
2008-01-02 12:50:00,23.01,23.01,22.94,23.0,15100.0,23.01,23.01,22.94,23.0,15100.0
2008-01-02 12:55:00,23.02,23.04,22.99,23.01,6100.0,23.02,23.04,22.99,23.01,6100.0
2008-01-02 13:00:00,23.01,23.02,22.95,22.96,12200.0,23.01,23.02,22.95,22.96,12200.0
2008-01-02 13:05:00,22.96,23.08,22.96,23.06,18500.0,22.96,23.08,22.96,23.06,18500.0
2008-01-02 13:10:00,23.07,23.07,22.96,23.0,14500.0,23.07,23.07,22.96,23.0,14500.0
2008-01-02 13:15:00,23.02,23.06,22.99,23.0,13700.0,23.02,23.06,22.99,23.0,13700.0
2008-01-02 13:20:00,23.03,23.04,22.98,22.99,7200.0,23.03,23.04,22.98,22.99,7200.0
2008-01-02 13:25:00,22.99,23.05,22.97,23.05,13000.0,22.99,23.05,22.97,23.05,13000.0
2008-01-02 13:30:00,23.05,23.13,23.03,23.11,12400.0,23.05,23.13,23.03,23.11,12400.0
2008-01-02 13:35:00,23.1,23.1,23.04,23.06,6000.0,23.1,23.1,23.04,23.06,6000.0
2008-01-02 13:40:00,23.05,23.1,23.04,23.08,8600.0,23.05,23.1,23.04,23.08,8600.0
2008-01-02 13:45:00,23.07,23.14,23.07,23.13,5000.0,23.07,23.14,23.07,23.13,5000.0
2008-01-02 13:50:00,23.14,23.17,23.1,23.12,9400.0,23.14,23.17,23.1,23.12,9400.0
2008-01-02 13:55:00,23.12,23.15,23.1,23.13,6200.0,23.12,23.15,23.1,23.13,6200.0
2008-01-02 14:00:00,23.15,23.24,23.12,23.12,12500.0,23.15,23.24,23.12,23.12,12500.0
2008-01-02 14:05:00,23.13,23.3,23.1,23.29,13300.0,23.13,23.3,23.1,23.29,13300.0
2008-01-02 14:10:00,23.29,23.39,23.26,23.38,14800.0,23.29,23.39,23.26,23.38,14800.0
2008-01-02 14:15:00,23.38,23.44,23.34,23.37,15000.0,23.38,23.44,23.34,23.37,15000.0
2008-01-02 14:20:00,23.36,23.36,23.19,23.23,17400.0,23.36,23.36,23.19,23.23,17400.0
2008-01-02 14:25:00,23.19,23.28,23.19,23.24,7700.0,23.19,23.28,23.19,23.24,7700.0
2008-01-02 14:30:00,23.23,23.26,23.16,23.16,6200.0,23.23,23.26,23.16,23.16,6200.0
2008-01-02 14:35:00,23.14,23.17,23.08,23.08,11900.0,23.14,23.17,23.08,23.08,11900.0
2008-01-02 14:40:00,23.07,23.09,23.04,23.07,13900.0,23.07,23.09,23.04,23.07,13900.0
2008-01-02 14:45:00,23.07,23.13,23.06,23.13,119200.0,23.07,23.13,23.06,23.13,119200.0
2008-01-02 14:50:00,23.13,23.19,23.13,23.16,12500.0,23.13,23.19,23.13,23.16,12500.0
2008-01-02 14:55:00,23.15,23.23,23.05,23.07,32600.0,23.15,23.23,23.05,23.07,32600.0
2008-01-02 15:00:00,23.06,23.07,23.02,23.02,15100.0,23.06,23.07,23.02,23.02,15100.0
2008-01-02 15:05:00,23.01,23.03,22.99,22.99,25400.0,23.01,23.03,22.99,22.99,25400.0
2008-01-02 15:10:00,22.98,23.04,22.98,23.01,14300.0,22.98,23.04,22.98,23.01,14300.0
2008-01-02 15:15:00,23.01,23.02,22.99,23.01,21000.0,23.01,23.02,22.99,23.01,21000.0
2008-01-02 15:20:00,23.01,23.11,23.0,23.1,16900.0,23.01,23.11,23.0,23.1,16900.0
2008-01-02 15:25:00,23.09,23.1,23.01,23.02,17200.0,23.09,23.1,23.01,23.02,17200.0
2008-01-02 15:30:00,23.02,23.14,23.01,23.13,25200.0,23.02,23.14,23.01,23.13,25200.0
2008-01-02 15:35:00,23.13,23.18,23.1,23.17,26400.0,23.13,23.18,23.1,23.17,26400.0
2008-01-02 15:40:00,23.17,23.32,23.16,23.31,66900.0,23.17,23.32,23.16,23.31,66900.0
2008-01-02 15:45:00,23.31,23.32,23.14,23.14,27900.0,23.31,23.32,23.14,23.14,27900.0
2008-01-02 15:50:00,23.14,23.19,23.14,23.16,35700.0,23.14,23.19,23.14,23.16,35700.0
2008-01-02 15:55:00,23.15,23.17,23.1,23.15,52200.0,23.15,23.17,23.1,23.15,52200.0
2008-01-03 09:30:00,21.92,22.57,21.49,22.57,293700.0,21.92,22.57,21.49,22.57,293700.0
2008-01-03 09:35:00,22.57,22.6,22.3,22.58,156200.0,22.57,22.6,22.3,22.58,156200.0
2008-01-03 09:40:00,22.56,22.62,22.27,22.6,99400.0,22.56,22.62,22.27,22.6,99400.0
2008-01-03 09:45:00,22.6,22.64,22.41,22.54,96800.0,22.6,22.64,22.41,22.54,96800.0
2008-01-03 09:50:00,22.53,22.58,22.41,22.41,105700.0,22.53,22.58,22.41,22.41,105700.0
2008-01-03 09:55:00,22.43,22.43,22.28,22.32,96500.0,22.43,22.43,22.28,22.32,96500.0
2008-01-03 10:00:00,22.33,22.53,22.33,22.44,77900.0,22.33,22.53,22.33,22.44,77900.0
2008-01-03 10:05:00,22.45,22.45,22.38,22.4,88300.0,22.45,22.45,22.38,22.4,88300.0
2008-01-03 10:10:00,22.39,22.39,22.3,22.31,73100.0,22.39,22.39,22.3,22.31,73100.0
2008-01-03 10:15:00,22.3,22.33,22.08,22.08,85100.0,22.3,22.33,22.08,22.08,85100.0
2008-01-03 10:20:00,22.08,22.09,21.93,22.02,115800.0,22.08,22.09,21.93,22.02,115800.0
2008-01-03 10:25:00,22.01,22.03,21.99,22.0,60800.0,22.01,22.03,21.99,22.0,60800.0
2008-01-03 10:30:00,22.0,22.01,21.85,21.93,71400.0,22.0,22.01,21.85,21.93,71400.0
2008-01-03 10:35:00,21.92,21.97,21.81,21.83,45000.0,21.92,21.97,21.81,21.83,45000.0
2008-01-03 10:40:00,21.82,21.82,21.54,21.6,89600.0,21.82,21.82,21.54,21.6,89600.0
2008-01-03 10:45:00,21.6,21.6,21.37,21.47,171300.0,21.6,21.6,21.37,21.47,171300.0
2008-01-03 10:50:00,21.46,21.47,21.21,21.21,91200.0,21.46,21.47,21.21,21.21,91200.0
2008-01-03 10:55:00,21.2,21.27,20.91,20.94,164300.0,21.2,21.27,20.91,20.94,164300.0
2008-01-03 11:00:00,20.94,21.0,20.71,20.96,117800.0,20.94,21.0,20.71,20.96,117800.0
2008-01-03 11:05:00,20.95,20.98,20.87,20.97,147700.0,20.95,20.98,20.87,20.97,147700.0
2008-01-03 11:10:00,20.97,21.22,20.96,21.18,133400.0,20.97,21.22,20.96,21.18,133400.0
2008-01-03 11:15:00,21.18,21.19,21.11,21.18,61300.0,21.18,21.19,21.11,21.18,61300.0
2008-01-03 11:20:00,21.18,21.19,21.03,21.03,55700.0,21.18,21.19,21.03,21.03,55700.0
2008-01-03 11:25:00,21.03,21.03,20.84,20.84,41600.0,21.03,21.03,20.84,20.84,41600.0
2008-01-03 11:30:00,20.83,20.95,20.8,20.95,70100.0,20.83,20.95,20.8,20.95,70100.0
2008-01-03 11:35:00,20.95,21.03,20.92,21.03,53100.0,20.95,21.03,20.92,21.03,53100.0
2008-01-03 11:40:00,21.02,21.25,20.97,21.19,121400.0,21.02,21.25,20.97,21.19,121400.0
2008-01-03 11:45:00,21.19,21.52,21.19,21.52,150200.0,21.19,21.52,21.19,21.52,150200.0
2008-01-03 11:50:00,21.52,21.59,21.39,21.41,54100.0,21.52,21.59,21.39,21.41,54100.0
2008-01-03 11:55:00,21.41,21.41,21.35,21.38,47800.0,21.41,21.41,21.35,21.38,47800.0
2008-01-03 12:00:00,21.36,21.37,21.28,21.37,36600.0,21.36,21.37,21.28,21.37,36600.0
2008-01-03 12:05:00,21.36,21.46,21.35,21.46,16300.0,21.36,21.46,21.35,21.46,16300.0
2008-01-03 12:10:00,21.46,21.57,21.44,21.54,33500.0,21.46,21.57,21.44,21.54,33500.0
2008-01-03 12:15:00,21.54,21.61,21.52,21.6,24100.0,21.54,21.61,21.52,21.6,24100.0
2008-01-03 12:20:00,21.6,21.77,21.58,21.77,67600.0,21.6,21.77,21.58,21.77,67600.0
2008-01-03 12:25:00,21.77,21.89,21.75,21.89,50800.0,21.77,21.89,21.75,21.89,50800.0
2008-01-03 12:30:00,21.88,21.88,21.66,21.66,26300.0,21.88,21.88,21.66,21.66,26300.0
2008-01-03 12:35:00,21.65,21.65,21.45,21.45,48100.0,21.65,21.65,21.45,21.45,48100.0
2008-01-03 12:40:00,21.47,21.51,21.47,21.49,34600.0,21.47,21.51,21.47,21.49,34600.0
2008-01-03 12:45:00,21.5,21.51,21.47,21.49,19800.0,21.5,21.51,21.47,21.49,19800.0
2008-01-03 12:50:00,21.5,21.52,21.47,21.5,45500.0,21.5,21.52,21.47,21.5,45500.0
2008-01-03 12:55:00,21.51,21.53,21.46,21.51,33300.0,21.51,21.53,21.46,21.51,33300.0
2008-01-03 13:00:00,21.5,21.51,21.4,21.4,24800.0,21.5,21.51,21.4,21.4,24800.0
2008-01-03 13:05:00,21.4,21.44,21.38,21.4,37500.0,21.4,21.44,21.38,21.4,37500.0
2008-01-03 13:10:00,21.4,21.7,21.4,21.6,42600.0,21.4,21.7,21.4,21.6,42600.0
2008-01-03 13:15:00,21.59,21.59,21.49,21.5,21300.0,21.59,21.59,21.49,21.5,21300.0
2008-01-03 13:20:00,21.5,21.51,21.5,21.5,30800.0,21.5,21.51,21.5,21.5,30800.0
2008-01-03 13:25:00,21.5,21.51,21.5,21.5,16700.0,21.5,21.51,21.5,21.5,16700.0
2008-01-03 13:30:00,21.5,21.51,21.49,21.5,33100.0,21.5,21.51,21.49,21.5,33100.0
2008-01-03 13:35:00,21.5,21.53,21.49,21.53,18800.0,21.5,21.53,21.49,21.53,18800.0
2008-01-03 13:40:00,21.53,21.53,21.5,21.5,34300.0,21.53,21.53,21.5,21.5,34300.0
2008-01-03 13:45:00,21.5,21.51,21.5,21.51,15400.0,21.5,21.51,21.5,21.51,15400.0
2008-01-03 13:50:00,21.5,21.53,21.49,21.5,23700.0,21.5,21.53,21.49,21.5,23700.0
2008-01-03 13:55:00,21.5,21.52,21.49,21.51,32800.0,21.5,21.52,21.49,21.51,32800.0
2008-01-03 14:00:00,21.5,21.51,21.49,21.5,18700.0,21.5,21.51,21.49,21.5,18700.0
2008-01-03 14:05:00,21.5,21.53,21.49,21.51,37800.0,21.5,21.53,21.49,21.51,37800.0
2008-01-03 14:10:00,21.51,21.56,21.5,21.52,47000.0,21.51,21.56,21.5,21.52,47000.0
2008-01-03 14:15:00,21.53,21.58,21.5,21.54,38700.0,21.53,21.58,21.5,21.54,38700.0
2008-01-03 14:20:00,21.54,21.77,21.53,21.67,62300.0,21.54,21.77,21.53,21.67,62300.0
2008-01-03 14:25:00,21.67,21.76,21.65,21.66,26700.0,21.67,21.76,21.65,21.66,26700.0
2008-01-03 14:30:00,21.66,21.72,21.57,21.59,36000.0,21.66,21.72,21.57,21.59,36000.0
2008-01-03 14:35:00,21.59,21.6,21.55,21.57,24100.0,21.59,21.6,21.55,21.57,24100.0
2008-01-03 14:40:00,21.57,21.57,21.5,21.52,27700.0,21.57,21.57,21.5,21.52,27700.0
2008-01-03 14:45:00,21.52,21.54,21.46,21.49,90300.0,21.52,21.54,21.46,21.49,90300.0
2008-01-03 14:50:00,21.5,21.52,21.38,21.39,48800.0,21.5,21.52,21.38,21.39,48800.0
2008-01-03 14:55:00,21.39,21.39,21.25,21.31,51400.0,21.39,21.39,21.25,21.31,51400.0
2008-01-03 15:00:00,21.3,21.36,21.26,21.35,58700.0,21.3,21.36,21.26,21.35,58700.0
2008-01-03 15:05:00,21.36,21.43,21.32,21.41,90500.0,21.36,21.43,21.32,21.41,90500.0
2008-01-03 15:10:00,21.41,21.44,21.35,21.35,20500.0,21.41,21.44,21.35,21.35,20500.0
2008-01-03 15:15:00,21.36,21.36,21.33,21.35,51800.0,21.36,21.36,21.33,21.35,51800.0
2008-01-03 15:20:00,21.35,21.36,21.21,21.21,42500.0,21.35,21.36,21.21,21.21,42500.0
2008-01-03 15:25:00,21.21,21.23,20.93,20.94,80800.0,21.21,21.23,20.93,20.94,80800.0
2008-01-03 15:30:00,20.94,21.12,20.92,21.07,115600.0,20.94,21.12,20.92,21.07,115600.0
2008-01-03 15:35:00,21.06,21.12,21.05,21.1,56200.0,21.06,21.12,21.05,21.1,56200.0
2008-01-03 15:40:00,21.1,21.11,21.02,21.04,36800.0,21.1,21.11,21.02,21.04,36800.0
2008-01-03 15:45:00,21.04,21.2,21.02,21.2,88100.0,21.04,21.2,21.02,21.2,88100.0
2008-01-03 15:50:00,21.2,21.26,21.2,21.25,88300.0,21.2,21.26,21.2,21.25,88300.0
2008-01-03 15:55:00,21.26,21.46,21.25,21.41,164500.0,21.26,21.46,21.25,21.41,164500.0
2008-01-04 09:30:00,21.3,21.31,21.05,21.14,45700.0,21.3,21.31,21.05,21.14,45700.0
2008-01-04 09:35:00,21.11,21.44,21.11,21.43,72200.0,21.11,21.44,21.11,21.43,72200.0
2008-01-04 09:40:00,21.42,21.75,21.4,21.71,203000.0,21.42,21.75,21.4,21.71,203000.0
2008-01-04 09:45:00,21.72,21.73,21.51,21.53,63100.0,21.72,21.73,21.51,21.53,63100.0
2008-01-04 09:50:00,21.53,21.55,21.49,21.5,47600.0,21.53,21.55,21.49,21.5,47600.0
2008-01-04 09:55:00,21.51,21.51,21.44,21.44,43700.0,21.51,21.51,21.44,21.44,43700.0
2008-01-04 10:00:00,21.44,21.5,21.43,21.46,364300.0,21.44,21.5,21.43,21.46,364300.0
2008-01-04 10:05:00,21.45,21.52,21.43,21.46,33700.0,21.45,21.52,21.43,21.46,33700.0
2008-01-04 10:10:00,21.46,21.49,21.4,21.4,241900.0,21.46,21.49,21.4,21.4,241900.0
2008-01-04 10:15:00,21.4,21.42,21.35,21.36,31200.0,21.4,21.42,21.35,21.36,31200.0
2008-01-04 10:20:00,21.35,21.44,21.34,21.43,37200.0,21.35,21.44,21.34,21.43,37200.0
2008-01-04 10:25:00,21.43,21.47,21.33,21.34,169600.0,21.43,21.47,21.33,21.34,169600.0
2008-01-04 10:30:00,21.33,22.2,21.2,21.3,59200.0,21.33,22.2,21.2,21.3,59200.0
2008-01-04 10:35:00,21.29,21.3,21.07,21.08,57000.0,21.29,21.3,21.07,21.08,57000.0
2008-01-04 10:40:00,21.07,21.11,21.07,21.09,52500.0,21.07,21.11,21.07,21.09,52500.0
2008-01-04 10:45:00,21.09,21.11,20.98,21.01,64900.0,21.09,21.11,20.98,21.01,64900.0
2008-01-04 10:50:00,21.01,21.03,20.95,21.01,27300.0,21.01,21.03,20.95,21.01,27300.0
2008-01-04 10:55:00,21.0,21.04,20.92,20.94,19500.0,21.0,21.04,20.92,20.94,19500.0
2008-01-04 11:00:00,20.93,21.15,20.93,21.14,38600.0,20.93,21.15,20.93,21.14,38600.0
2008-01-04 11:05:00,21.14,21.16,21.04,21.05,15900.0,21.14,21.16,21.04,21.05,15900.0
2008-01-04 11:10:00,21.07,21.19,21.06,21.17,17500.0,21.07,21.19,21.06,21.17,17500.0
2008-01-04 11:15:00,21.17,21.2,21.12,21.18,28500.0,21.17,21.2,21.12,21.18,28500.0
2008-01-04 11:20:00,21.18,21.22,21.16,21.22,15100.0,21.18,21.22,21.16,21.22,15100.0
2008-01-04 11:25:00,21.23,21.25,21.15,21.24,44900.0,21.23,21.25,21.15,21.24,44900.0
2008-01-04 11:30:00,21.24,21.27,21.23,21.25,20300.0,21.24,21.27,21.23,21.25,20300.0
2008-01-04 11:35:00,21.25,21.27,21.24,21.26,19300.0,21.25,21.27,21.24,21.26,19300.0
2008-01-04 11:40:00,21.27,21.35,21.26,21.35,17200.0,21.27,21.35,21.26,21.35,17200.0
2008-01-04 11:45:00,21.35,21.41,21.34,21.41,15100.0,21.35,21.41,21.34,21.41,15100.0
2008-01-04 11:50:00,21.41,21.45,21.4,21.45,14100.0,21.41,21.45,21.4,21.45,14100.0
2008-01-04 11:55:00,21.45,21.46,21.43,21.46,12700.0,21.45,21.46,21.43,21.46,12700.0
2008-01-04 12:00:00,21.46,21.51,21.45,21.5,38600.0,21.46,21.51,21.45,21.5,38600.0
2008-01-04 12:05:00,21.5,21.53,21.48,21.51,33300.0,21.5,21.53,21.48,21.51,33300.0
2008-01-04 12:10:00,21.5,21.52,21.49,21.49,17700.0,21.5,21.52,21.49,21.49,17700.0
2008-01-04 12:15:00,21.5,21.51,21.46,21.5,17800.0,21.5,21.51,21.46,21.5,17800.0
2008-01-04 12:20:00,21.51,21.51,21.44,21.44,20300.0,21.51,21.51,21.44,21.44,20300.0
2008-01-04 12:25:00,21.43,21.5,21.4,21.5,17000.0,21.43,21.5,21.4,21.5,17000.0
2008-01-04 12:30:00,21.5,21.52,21.39,21.41,23800.0,21.5,21.52,21.39,21.41,23800.0
2008-01-04 12:35:00,21.42,21.5,21.42,21.44,16400.0,21.42,21.5,21.42,21.44,16400.0
2008-01-04 12:40:00,21.44,21.5,21.43,21.48,11100.0,21.44,21.5,21.43,21.48,11100.0
2008-01-04 12:45:00,21.48,21.5,21.45,21.47,14000.0,21.48,21.5,21.45,21.47,14000.0
2008-01-04 12:50:00,21.48,21.48,21.4,21.4,11700.0,21.48,21.48,21.4,21.4,11700.0
2008-01-04 12:55:00,21.4,21.41,21.37,21.38,5500.0,21.4,21.41,21.37,21.38,5500.0
2008-01-04 13:00:00,21.38,21.38,21.3,21.33,17300.0,21.38,21.38,21.3,21.33,17300.0
2008-01-04 13:05:00,21.32,21.32,21.26,21.29,11900.0,21.32,21.32,21.26,21.29,11900.0
2008-01-04 13:10:00,21.28,21.29,21.25,21.28,15100.0,21.28,21.29,21.25,21.28,15100.0
2008-01-04 13:15:00,21.28,21.29,21.26,21.26,10700.0,21.28,21.29,21.26,21.26,10700.0
2008-01-04 13:20:00,21.26,21.31,21.24,21.3,28700.0,21.26,21.31,21.24,21.3,28700.0
2008-01-04 13:25:00,21.31,21.31,21.28,21.29,6100.0,21.31,21.31,21.28,21.29,6100.0
2008-01-04 13:30:00,21.28,21.28,21.25,21.28,8100.0,21.28,21.28,21.25,21.28,8100.0
2008-01-04 13:35:00,21.27,21.28,21.2,21.2,22600.0,21.27,21.28,21.2,21.2,22600.0
2008-01-04 13:40:00,21.2,21.2,21.18,21.2,10900.0,21.2,21.2,21.18,21.2,10900.0
2008-01-04 13:45:00,21.19,21.26,21.19,21.26,6800.0,21.19,21.26,21.19,21.26,6800.0
2008-01-04 13:50:00,21.26,21.33,21.26,21.33,13900.0,21.26,21.33,21.26,21.33,13900.0
2008-01-04 13:55:00,21.35,21.37,21.32,21.32,10900.0,21.35,21.37,21.32,21.32,10900.0
2008-01-04 14:00:00,21.32,21.35,21.3,21.31,16100.0,21.32,21.35,21.3,21.31,16100.0
2008-01-04 14:05:00,21.32,21.35,21.29,21.32,16400.0,21.32,21.35,21.29,21.32,16400.0
2008-01-04 14:10:00,21.33,21.39,21.31,21.35,29300.0,21.33,21.39,21.31,21.35,29300.0
2008-01-04 14:15:00,21.35,21.39,21.3,21.38,16700.0,21.35,21.39,21.3,21.38,16700.0
2008-01-04 14:20:00,21.39,21.39,21.28,21.29,11200.0,21.39,21.39,21.28,21.29,11200.0
2008-01-04 14:25:00,21.29,21.32,21.27,21.29,12000.0,21.29,21.32,21.27,21.29,12000.0
2008-01-04 14:30:00,21.27,21.28,21.19,21.25,18500.0,21.27,21.28,21.19,21.25,18500.0
2008-01-04 14:35:00,21.26,21.27,21.25,21.25,13800.0,21.26,21.27,21.25,21.25,13800.0
2008-01-04 14:40:00,21.25,21.27,21.24,21.27,21600.0,21.25,21.27,21.24,21.27,21600.0
2008-01-04 14:45:00,21.27,21.31,21.27,21.3,14400.0,21.27,21.31,21.27,21.3,14400.0
2008-01-04 14:50:00,21.29,21.31,21.27,21.28,21400.0,21.29,21.31,21.27,21.28,21400.0
2008-01-04 14:55:00,21.27,21.37,21.26,21.37,21900.0,21.27,21.37,21.26,21.37,21900.0
2008-01-04 15:00:00,21.36,21.4,21.34,21.38,25500.0,21.36,21.4,21.34,21.38,25500.0
2008-01-04 15:05:00,21.38,21.5,21.37,21.42,42500.0,21.38,21.5,21.37,21.42,42500.0
2008-01-04 15:10:00,21.41,21.43,21.4,21.41,15100.0,21.41,21.43,21.4,21.41,15100.0
2008-01-04 15:15:00,21.4,21.45,21.4,21.43,30000.0,21.4,21.45,21.4,21.43,30000.0
2008-01-04 15:20:00,21.44,21.48,21.43,21.48,32200.0,21.44,21.48,21.43,21.48,32200.0
2008-01-04 15:25:00,21.48,21.61,21.46,21.57,45900.0,21.48,21.61,21.46,21.57,45900.0
2008-01-04 15:30:00,21.58,21.59,21.48,21.49,54700.0,21.58,21.59,21.48,21.49,54700.0
2008-01-04 15:35:00,21.49,21.49,21.37,21.45,83700.0,21.49,21.49,21.37,21.45,83700.0
2008-01-04 15:40:00,21.47,21.58,21.47,21.55,58100.0,21.47,21.58,21.47,21.55,58100.0
2008-01-04 15:45:00,21.55,21.55,21.47,21.48,53700.0,21.55,21.55,21.47,21.48,53700.0
2008-01-04 15:50:00,21.48,21.49,21.43,21.43,55300.0,21.48,21.49,21.43,21.43,55300.0
2008-01-04 15:55:00,21.44,21.5,21.42,21.42,87000.0,21.44,21.5,21.42,21.42,87000.0
2008-01-07 09:30:00,21.25,21.26,20.74,20.87,65000.0,21.25,21.26,20.74,20.87,65000.0
2008-01-07 09:35:00,20.86,20.9,20.79,20.81,50400.0,20.86,20.9,20.79,20.81,50400.0
2008-01-07 09:40:00,20.8,21.0,20.77,20.99,31900.0,20.8,21.0,20.77,20.99,31900.0
2008-01-07 09:45:00,20.92,21.23,20.92,21.13,42500.0,20.92,21.23,20.92,21.13,42500.0
2008-01-07 09:50:00,21.11,21.15,21.11,21.12,21200.0,21.11,21.15,21.11,21.12,21200.0
2008-01-07 09:55:00,21.12,21.23,21.06,21.06,36500.0,21.12,21.23,21.06,21.06,36500.0
2008-01-07 10:00:00,21.06,21.07,20.92,20.93,28100.0,21.06,21.07,20.92,20.93,28100.0
2008-01-07 10:05:00,20.94,21.12,20.94,21.06,48300.0,20.94,21.12,20.94,21.06,48300.0
2008-01-07 10:10:00,21.05,21.12,21.05,21.09,28800.0,21.05,21.12,21.05,21.09,28800.0
2008-01-07 10:15:00,21.08,21.1,20.97,20.99,28800.0,21.08,21.1,20.97,20.99,28800.0
2008-01-07 10:20:00,20.98,21.21,20.97,21.13,72600.0,20.98,21.21,20.97,21.13,72600.0
2008-01-07 10:25:00,21.13,21.25,21.01,21.04,48000.0,21.13,21.25,21.01,21.04,48000.0
2008-01-07 10:30:00,21.06,21.1,20.97,21.05,31800.0,21.06,21.1,20.97,21.05,31800.0
2008-01-07 10:35:00,21.04,21.13,21.04,21.11,23400.0,21.04,21.13,21.04,21.11,23400.0
2008-01-07 10:40:00,21.11,21.14,21.1,21.12,16100.0,21.11,21.14,21.1,21.12,16100.0
2008-01-07 10:45:00,21.12,21.25,21.11,21.25,11400.0,21.12,21.25,21.11,21.25,11400.0
2008-01-07 10:50:00,21.25,21.34,21.21,21.26,27900.0,21.25,21.34,21.21,21.26,27900.0
2008-01-07 10:55:00,21.26,21.3,21.19,21.3,9300.0,21.26,21.3,21.19,21.3,9300.0
2008-01-07 11:00:00,21.29,21.4,21.28,21.3,22900.0,21.29,21.4,21.28,21.3,22900.0
2008-01-07 11:05:00,21.29,21.36,21.18,21.27,30000.0,21.29,21.36,21.18,21.27,30000.0
2008-01-07 11:10:00,21.3,21.43,21.28,21.43,17200.0,21.3,21.43,21.28,21.43,17200.0
2008-01-07 11:15:00,21.42,21.43,21.32,21.33,12200.0,21.42,21.43,21.32,21.33,12200.0
2008-01-07 11:20:00,21.33,21.42,21.32,21.42,14300.0,21.33,21.42,21.32,21.42,14300.0
2008-01-07 11:25:00,21.42,21.54,21.39,21.53,20100.0,21.42,21.54,21.39,21.53,20100.0
2008-01-07 11:30:00,21.53,21.53,21.45,21.47,37800.0,21.53,21.53,21.45,21.47,37800.0
2008-01-07 11:35:00,21.46,21.54,21.46,21.49,20100.0,21.46,21.54,21.46,21.49,20100.0
2008-01-07 11:40:00,21.48,21.52,21.42,21.51,19300.0,21.48,21.52,21.42,21.51,19300.0
2008-01-07 11:45:00,21.51,21.52,21.44,21.47,12800.0,21.51,21.52,21.44,21.47,12800.0
2008-01-07 11:50:00,21.47,21.5,21.46,21.47,9700.0,21.47,21.5,21.46,21.47,9700.0
2008-01-07 11:55:00,21.47,21.54,21.43,21.53,12600.0,21.47,21.54,21.43,21.53,12600.0
2008-01-07 12:00:00,21.53,21.53,21.49,21.51,14900.0,21.53,21.53,21.49,21.51,14900.0
2008-01-07 12:05:00,21.52,21.52,21.37,21.37,16400.0,21.52,21.52,21.37,21.37,16400.0
2008-01-07 12:10:00,21.36,21.36,21.28,21.33,17000.0,21.36,21.36,21.28,21.33,17000.0
2008-01-07 12:15:00,21.32,21.33,21.26,21.29,30700.0,21.32,21.33,21.26,21.29,30700.0
2008-01-07 12:20:00,21.29,21.37,21.26,21.37,17600.0,21.29,21.37,21.26,21.37,17600.0
2008-01-07 12:25:00,21.37,21.43,21.36,21.42,10600.0,21.37,21.43,21.36,21.42,10600.0
2008-01-07 12:30:00,21.42,21.52,21.42,21.5,23500.0,21.42,21.52,21.42,21.5,23500.0
2008-01-07 12:35:00,21.51,21.55,21.33,21.33,45700.0,21.51,21.55,21.33,21.33,45700.0
2008-01-07 12:40:00,21.34,21.38,21.32,21.34,10500.0,21.34,21.38,21.32,21.34,10500.0
2008-01-07 12:45:00,21.34,21.42,21.34,21.42,11100.0,21.34,21.42,21.34,21.42,11100.0
2008-01-07 12:50:00,21.42,21.51,21.4,21.47,15100.0,21.42,21.51,21.4,21.47,15100.0
2008-01-07 12:55:00,21.47,21.47,21.38,21.38,19600.0,21.47,21.47,21.38,21.38,19600.0
2008-01-07 13:00:00,21.38,21.42,21.35,21.42,9100.0,21.38,21.42,21.35,21.42,9100.0
2008-01-07 13:05:00,21.43,21.49,21.4,21.46,12300.0,21.43,21.49,21.4,21.46,12300.0
2008-01-07 13:10:00,21.47,21.5,21.43,21.45,17100.0,21.47,21.5,21.43,21.45,17100.0
2008-01-07 13:15:00,21.46,21.55,21.46,21.54,8400.0,21.46,21.55,21.46,21.54,8400.0
2008-01-07 13:20:00,21.54,21.57,21.51,21.52,22100.0,21.54,21.57,21.51,21.52,22100.0
2008-01-07 13:25:00,21.51,21.52,21.47,21.49,15500.0,21.51,21.52,21.47,21.49,15500.0
2008-01-07 13:30:00,21.48,21.53,21.43,21.49,15200.0,21.48,21.53,21.43,21.49,15200.0
2008-01-07 13:35:00,21.49,21.56,21.49,21.51,11400.0,21.49,21.56,21.49,21.51,11400.0
2008-01-07 13:40:00,21.5,21.51,21.38,21.4,11400.0,21.5,21.51,21.38,21.4,11400.0
2008-01-07 13:45:00,21.38,21.41,21.36,21.39,8400.0,21.38,21.41,21.36,21.39,8400.0
2008-01-07 13:50:00,21.39,21.42,21.34,21.36,13000.0,21.39,21.42,21.34,21.36,13000.0
2008-01-07 13:55:00,21.35,21.38,21.3,21.31,11200.0,21.35,21.38,21.3,21.31,11200.0
2008-01-07 14:00:00,21.31,21.33,21.3,21.32,16800.0,21.31,21.33,21.3,21.32,16800.0
2008-01-07 14:05:00,21.32,21.32,21.28,21.3,13600.0,21.32,21.32,21.28,21.3,13600.0
2008-01-07 14:10:00,21.3,21.32,21.25,21.25,21200.0,21.3,21.32,21.25,21.25,21200.0
2008-01-07 14:15:00,21.26,21.39,21.26,21.35,15100.0,21.26,21.39,21.26,21.35,15100.0
2008-01-07 14:20:00,21.35,21.36,21.28,21.32,14200.0,21.35,21.36,21.28,21.32,14200.0
2008-01-07 14:25:00,21.32,21.32,21.25,21.29,15200.0,21.32,21.32,21.25,21.29,15200.0
2008-01-07 14:30:00,21.29,21.38,21.27,21.37,9800.0,21.29,21.38,21.27,21.37,9800.0
2008-01-07 14:35:00,21.36,21.49,21.36,21.46,37900.0,21.36,21.49,21.36,21.46,37900.0
2008-01-07 14:40:00,21.46,21.49,21.34,21.4,22900.0,21.46,21.49,21.34,21.4,22900.0
2008-01-07 14:45:00,21.41,21.42,21.32,21.33,18900.0,21.41,21.42,21.32,21.33,18900.0
2008-01-07 14:50:00,21.34,21.39,21.31,21.36,21800.0,21.34,21.39,21.31,21.36,21800.0
2008-01-07 14:55:00,21.34,21.35,21.27,21.35,55000.0,21.34,21.35,21.27,21.35,55000.0
2008-01-07 15:00:00,21.34,21.35,21.28,21.29,21000.0,21.34,21.35,21.28,21.29,21000.0
2008-01-07 15:05:00,21.28,21.3,21.19,21.2,58600.0,21.28,21.3,21.19,21.2,58600.0
2008-01-07 15:10:00,21.22,21.27,21.14,21.14,27300.0,21.22,21.27,21.14,21.14,27300.0
2008-01-07 15:15:00,21.15,21.18,21.12,21.15,28700.0,21.15,21.18,21.12,21.15,28700.0
2008-01-07 15:20:00,21.16,21.19,21.11,21.11,35700.0,21.16,21.19,21.11,21.11,35700.0
2008-01-07 15:25:00,21.12,21.12,21.04,21.04,20400.0,21.12,21.12,21.04,21.04,20400.0
2008-01-07 15:30:00,21.05,21.07,21.03,21.05,45600.0,21.05,21.07,21.03,21.05,45600.0
2008-01-07 15:35:00,21.05,21.06,20.94,20.95,52700.0,21.05,21.06,20.94,20.95,52700.0
2008-01-07 15:40:00,20.95,20.96,20.9,20.94,50900.0,20.95,20.96,20.9,20.94,50900.0
2008-01-07 15:45:00,20.94,20.99,20.92,20.99,58900.0,20.94,20.99,20.92,20.99,58900.0
2008-01-07 15:50:00,20.99,21.0,20.93,20.95,134600.0,20.99,21.0,20.93,20.95,134600.0
2008-01-07 15:55:00,20.95,20.99,20.94,20.95,100200.0,20.95,20.99,20.94,20.95,100200.0
2008-01-08 09:30:00,20.96,21.05,20.85,21.0,212500.0,20.96,21.05,20.85,21.0,212500.0
2008-01-08 09:35:00,21.01,21.16,21.0,21.16,22800.0,21.01,21.16,21.0,21.16,22800.0
2008-01-08 09:40:00,21.16,21.2,21.09,21.12,36300.0,21.16,21.2,21.09,21.12,36300.0
2008-01-08 09:45:00,21.15,21.33,21.14,21.32,30400.0,21.15,21.33,21.14,21.32,30400.0
2008-01-08 09:50:00,21.31,21.43,21.31,21.33,14900.0,21.31,21.43,21.31,21.33,14900.0
2008-01-08 09:55:00,21.33,21.35,21.17,21.18,30900.0,21.33,21.35,21.17,21.18,30900.0
2008-01-08 10:00:00,21.15,21.23,21.13,21.2,31100.0,21.15,21.23,21.13,21.2,31100.0
2008-01-08 10:05:00,21.21,21.23,21.17,21.21,38000.0,21.21,21.23,21.17,21.21,38000.0
2008-01-08 10:10:00,21.2,21.26,21.2,21.25,22500.0,21.2,21.26,21.2,21.25,22500.0
2008-01-08 10:15:00,21.25,21.41,21.24,21.41,31800.0,21.25,21.41,21.24,21.41,31800.0
2008-01-08 10:20:00,21.41,21.44,21.39,21.42,11900.0,21.41,21.44,21.39,21.42,11900.0
2008-01-08 10:25:00,21.42,21.47,21.42,21.47,32600.0,21.42,21.47,21.42,21.47,32600.0
2008-01-08 10:30:00,21.47,21.53,21.46,21.53,32600.0,21.47,21.53,21.46,21.53,32600.0
2008-01-08 10:35:00,21.52,21.52,21.48,21.5,31200.0,21.52,21.52,21.48,21.5,31200.0
2008-01-08 10:40:00,21.48,21.5,21.47,21.5,17900.0,21.48,21.5,21.47,21.5,17900.0
2008-01-08 10:45:00,21.5,21.51,21.49,21.49,15700.0,21.5,21.51,21.49,21.49,15700.0
2008-01-08 10:50:00,21.49,21.51,21.48,21.48,14000.0,21.49,21.51,21.48,21.48,14000.0
2008-01-08 10:55:00,21.48,21.51,21.47,21.48,14500.0,21.48,21.51,21.47,21.48,14500.0
2008-01-08 11:00:00,21.49,21.53,21.48,21.48,19400.0,21.49,21.53,21.48,21.48,19400.0
2008-01-08 11:05:00,21.48,21.51,21.47,21.49,8900.0,21.48,21.51,21.47,21.49,8900.0
2008-01-08 11:10:00,21.5,21.51,21.46,21.47,37000.0,21.5,21.51,21.46,21.47,37000.0
2008-01-08 11:15:00,21.47,21.49,21.46,21.49,27300.0,21.47,21.49,21.46,21.49,27300.0
2008-01-08 11:20:00,21.49,21.53,21.48,21.52,20000.0,21.49,21.53,21.48,21.52,20000.0
2008-01-08 11:25:00,21.53,21.61,21.52,21.53,32600.0,21.53,21.61,21.52,21.53,32600.0
2008-01-08 11:30:00,21.52,21.58,21.51,21.57,24200.0,21.52,21.58,21.51,21.57,24200.0
2008-01-08 11:35:00,21.57,21.61,21.57,21.61,8900.0,21.57,21.61,21.57,21.61,8900.0
2008-01-08 11:40:00,21.61,21.64,21.58,21.6,31800.0,21.61,21.64,21.58,21.6,31800.0
2008-01-08 11:45:00,21.6,21.6,21.54,21.56,92900.0,21.6,21.6,21.54,21.56,92900.0
2008-01-08 11:50:00,21.55,21.58,21.51,21.56,27600.0,21.55,21.58,21.51,21.56,27600.0
2008-01-08 11:55:00,21.55,21.58,21.53,21.55,13600.0,21.55,21.58,21.53,21.55,13600.0
2008-01-08 12:00:00,21.55,21.55,21.49,21.53,29500.0,21.55,21.55,21.49,21.53,29500.0
2008-01-08 12:05:00,21.53,21.56,21.51,21.52,14700.0,21.53,21.56,21.51,21.52,14700.0
2008-01-08 12:10:00,21.52,21.53,21.51,21.51,17400.0,21.52,21.53,21.51,21.51,17400.0
2008-01-08 12:15:00,21.51,21.54,21.51,21.51,13500.0,21.51,21.54,21.51,21.51,13500.0
2008-01-08 12:20:00,21.52,21.58,21.5,21.56,20500.0,21.52,21.58,21.5,21.56,20500.0
2008-01-08 12:25:00,21.56,21.59,21.53,21.58,15400.0,21.56,21.59,21.53,21.58,15400.0
2008-01-08 12:30:00,21.58,21.59,21.55,21.57,25000.0,21.58,21.59,21.55,21.57,25000.0
2008-01-08 12:35:00,21.57,21.58,21.57,21.57,5300.0,21.57,21.58,21.57,21.57,5300.0
2008-01-08 12:40:00,21.57,21.59,21.57,21.58,10100.0,21.57,21.59,21.57,21.58,10100.0
2008-01-08 12:45:00,21.59,21.75,21.58,21.74,26600.0,21.59,21.75,21.58,21.74,26600.0
2008-01-08 12:50:00,21.74,21.76,21.73,21.74,26600.0,21.74,21.76,21.73,21.74,26600.0
2008-01-08 12:55:00,21.73,21.8,21.72,21.79,28900.0,21.73,21.8,21.72,21.79,28900.0
2008-01-08 13:00:00,21.79,21.79,21.71,21.75,21000.0,21.79,21.79,21.71,21.75,21000.0
2008-01-08 13:05:00,21.75,21.84,21.73,21.82,33500.0,21.75,21.84,21.73,21.82,33500.0
2008-01-08 13:10:00,21.82,21.93,21.82,21.93,35300.0,21.82,21.93,21.82,21.93,35300.0
2008-01-08 13:15:00,21.93,21.95,21.91,21.94,22600.0,21.93,21.95,21.91,21.94,22600.0
2008-01-08 13:20:00,21.95,22.0,21.93,21.97,43000.0,21.95,22.0,21.93,21.97,43000.0
2008-01-08 13:25:00,21.97,21.99,21.96,21.96,16600.0,21.97,21.99,21.96,21.96,16600.0
2008-01-08 13:30:00,21.95,21.98,21.92,21.97,29700.0,21.95,21.98,21.92,21.97,29700.0
2008-01-08 13:35:00,21.96,22.1,21.96,22.07,84500.0,21.96,22.1,21.96,22.07,84500.0
2008-01-08 13:40:00,22.06,22.08,22.04,22.05,25700.0,22.06,22.08,22.04,22.05,25700.0
2008-01-08 13:45:00,22.04,22.05,22.0,22.01,23600.0,22.04,22.05,22.0,22.01,23600.0
2008-01-08 13:50:00,22.01,22.07,22.01,22.05,22600.0,22.01,22.07,22.01,22.05,22600.0
2008-01-08 13:55:00,22.04,22.08,22.03,22.07,24000.0,22.04,22.08,22.03,22.07,24000.0
2008-01-08 14:00:00,22.07,22.14,22.06,22.13,39300.0,22.07,22.14,22.06,22.13,39300.0
2008-01-08 14:05:00,22.14,22.18,22.14,22.17,25700.0,22.14,22.18,22.14,22.17,25700.0
2008-01-08 14:10:00,22.16,22.16,22.12,22.12,28200.0,22.16,22.16,22.12,22.12,28200.0
2008-01-08 14:15:00,22.12,22.12,22.06,22.08,25100.0,22.12,22.12,22.06,22.08,25100.0
2008-01-08 14:20:00,22.08,22.09,22.07,22.08,18700.0,22.08,22.09,22.07,22.08,18700.0
2008-01-08 14:25:00,22.08,22.1,22.07,22.08,17900.0,22.08,22.1,22.07,22.08,17900.0
2008-01-08 14:30:00,22.08,22.14,22.08,22.12,28200.0,22.08,22.14,22.08,22.12,28200.0
2008-01-08 14:35:00,22.13,22.13,22.11,22.11,12600.0,22.13,22.13,22.11,22.11,12600.0
2008-01-08 14:40:00,22.11,22.12,22.08,22.08,36000.0,22.11,22.12,22.08,22.08,36000.0
2008-01-08 14:45:00,22.08,22.09,22.05,22.08,46700.0,22.08,22.09,22.05,22.08,46700.0
2008-01-08 14:50:00,22.1,22.11,22.06,22.06,31300.0,22.1,22.11,22.06,22.06,31300.0
2008-01-08 14:55:00,22.05,22.07,21.95,21.95,57700.0,22.05,22.07,21.95,21.95,57700.0
2008-01-08 15:00:00,21.94,21.99,21.91,21.95,31600.0,21.94,21.99,21.91,21.95,31600.0
2008-01-08 15:05:00,21.94,22.05,21.93,21.97,25300.0,21.94,22.05,21.93,21.97,25300.0
2008-01-08 15:10:00,21.97,21.97,21.86,21.92,28900.0,21.97,21.97,21.86,21.92,28900.0
2008-01-08 15:15:00,21.92,22.04,21.91,22.01,47700.0,21.92,22.04,21.91,22.01,47700.0
2008-01-08 15:20:00,22.0,22.04,21.99,22.0,44400.0,22.0,22.04,21.99,22.0,44400.0
2008-01-08 15:25:00,22.0,22.02,21.97,22.02,41000.0,22.0,22.02,21.97,22.02,41000.0
2008-01-08 15:30:00,22.01,22.08,22.01,22.08,32900.0,22.01,22.08,22.01,22.08,32900.0
2008-01-08 15:35:00,22.08,22.08,22.02,22.05,43400.0,22.08,22.08,22.02,22.05,43400.0
2008-01-08 15:40:00,22.05,22.07,22.01,22.05,52600.0,22.05,22.07,22.01,22.05,52600.0
2008-01-08 15:45:00,22.04,22.11,22.03,22.04,87700.0,22.04,22.11,22.03,22.04,87700.0
2008-01-08 15:50:00,22.04,22.13,21.96,21.98,86600.0,22.04,22.13,21.96,21.98,86600.0
2008-01-08 15:55:00,21.98,21.98,21.86,21.86,90400.0,21.98,21.98,21.86,21.86,90400.0
2008-01-09 09:30:00,21.6,21.96,21.6,21.68,34400.0,21.6,21.96,21.6,21.68,34400.0
2008-01-09 09:35:00,21.69,21.7,21.62,21.68,40500.0,21.69,21.7,21.62,21.68,40500.0
2008-01-09 09:40:00,21.69,21.73,21.64,21.72,34500.0,21.69,21.73,21.64,21.72,34500.0
2008-01-09 09:45:00,21.7,21.72,21.64,21.7,10900.0,21.7,21.72,21.64,21.7,10900.0
2008-01-09 09:50:00,21.71,21.72,21.55,21.57,19100.0,21.71,21.72,21.55,21.57,19100.0
2008-01-09 09:55:00,21.58,21.67,21.52,21.61,13200.0,21.58,21.67,21.52,21.61,13200.0
2008-01-09 10:00:00,21.6,21.68,21.41,21.44,37200.0,21.6,21.68,21.41,21.44,37200.0
2008-01-09 10:05:00,21.44,21.52,21.41,21.46,18800.0,21.44,21.52,21.41,21.46,18800.0
2008-01-09 10:10:00,21.45,21.62,21.44,21.61,41400.0,21.45,21.62,21.44,21.61,41400.0
2008-01-09 10:15:00,21.62,21.67,21.59,21.61,11500.0,21.62,21.67,21.59,21.61,11500.0
2008-01-09 10:20:00,21.6,21.6,21.5,21.53,41700.0,21.6,21.6,21.5,21.53,41700.0
2008-01-09 10:25:00,21.53,21.74,21.53,21.72,18300.0,21.53,21.74,21.53,21.72,18300.0
2008-01-09 10:30:00,21.72,21.72,21.66,21.7,11400.0,21.72,21.72,21.66,21.7,11400.0
2008-01-09 10:35:00,21.69,21.7,21.66,21.68,11700.0,21.69,21.7,21.66,21.68,11700.0
2008-01-09 10:40:00,21.68,21.69,21.6,21.61,22700.0,21.68,21.69,21.6,21.61,22700.0
2008-01-09 10:45:00,21.62,21.69,21.6,21.66,9700.0,21.62,21.69,21.6,21.66,9700.0
2008-01-09 10:50:00,21.65,21.74,21.6,21.72,21800.0,21.65,21.74,21.6,21.72,21800.0
2008-01-09 10:55:00,21.72,21.82,21.7,21.8,13200.0,21.72,21.82,21.7,21.8,13200.0
2008-01-09 11:00:00,21.8,21.87,21.79,21.85,22500.0,21.8,21.87,21.79,21.85,22500.0
2008-01-09 11:05:00,21.84,21.86,21.83,21.86,17100.0,21.84,21.86,21.83,21.86,17100.0
2008-01-09 11:10:00,21.85,21.85,21.79,21.8,17100.0,21.85,21.85,21.79,21.8,17100.0
2008-01-09 11:15:00,21.8,21.8,21.69,21.71,14800.0,21.8,21.8,21.69,21.71,14800.0
2008-01-09 11:20:00,21.7,21.71,21.67,21.69,18500.0,21.7,21.71,21.67,21.69,18500.0
2008-01-09 11:25:00,21.7,21.7,21.53,21.58,20700.0,21.7,21.7,21.53,21.58,20700.0
2008-01-09 11:30:00,21.59,21.6,21.49,21.49,12600.0,21.59,21.6,21.49,21.49,12600.0
2008-01-09 11:35:00,21.52,21.57,21.51,21.54,8600.0,21.52,21.57,21.51,21.54,8600.0
2008-01-09 11:40:00,21.53,21.6,21.52,21.6,12600.0,21.53,21.6,21.52,21.6,12600.0
2008-01-09 11:45:00,21.6,21.6,21.52,21.52,21600.0,21.6,21.6,21.52,21.52,21600.0
2008-01-09 11:50:00,21.52,21.58,21.46,21.5,15000.0,21.52,21.58,21.46,21.5,15000.0
2008-01-09 11:55:00,21.49,21.67,21.45,21.64,45700.0,21.49,21.67,21.45,21.64,45700.0
2008-01-09 12:00:00,21.65,21.65,21.58,21.64,9800.0,21.65,21.65,21.58,21.64,9800.0
2008-01-09 12:05:00,21.64,21.65,21.56,21.56,22200.0,21.64,21.65,21.56,21.56,22200.0
2008-01-09 12:10:00,21.57,21.58,21.54,21.54,5600.0,21.57,21.58,21.54,21.54,5600.0
2008-01-09 12:15:00,21.55,21.58,21.5,21.57,8000.0,21.55,21.58,21.5,21.57,8000.0
2008-01-09 12:20:00,21.58,21.58,21.44,21.44,25100.0,21.58,21.58,21.44,21.44,25100.0
2008-01-09 12:25:00,21.45,21.57,21.45,21.52,17400.0,21.45,21.57,21.45,21.52,17400.0
2008-01-09 12:30:00,21.52,21.64,21.51,21.61,18600.0,21.52,21.64,21.51,21.61,18600.0
2008-01-09 12:35:00,21.61,21.61,21.47,21.51,9500.0,21.61,21.61,21.47,21.51,9500.0
2008-01-09 12:40:00,21.51,21.53,21.44,21.46,11700.0,21.51,21.53,21.44,21.46,11700.0
2008-01-09 12:45:00,21.46,21.48,21.46,21.48,10800.0,21.46,21.48,21.46,21.48,10800.0
2008-01-09 12:50:00,21.48,21.48,21.4,21.42,44300.0,21.48,21.48,21.4,21.42,44300.0
2008-01-09 12:55:00,21.42,21.43,21.39,21.43,181200.0,21.42,21.43,21.39,21.43,181200.0
2008-01-09 13:00:00,21.43,21.47,21.4,21.47,19000.0,21.43,21.47,21.4,21.47,19000.0
2008-01-09 13:05:00,21.47,21.5,21.43,21.45,11300.0,21.47,21.5,21.43,21.45,11300.0
2008-01-09 13:10:00,21.46,21.48,21.39,21.39,28400.0,21.46,21.48,21.39,21.39,28400.0
2008-01-09 13:15:00,21.41,21.42,21.39,21.4,57000.0,21.41,21.42,21.39,21.4,57000.0
2008-01-09 13:20:00,21.4,21.43,21.39,21.43,15600.0,21.4,21.43,21.39,21.43,15600.0
2008-01-09 13:25:00,21.42,21.46,21.4,21.43,12300.0,21.42,21.46,21.4,21.43,12300.0
2008-01-09 13:30:00,21.44,21.47,21.41,21.44,20600.0,21.44,21.47,21.41,21.44,20600.0
2008-01-09 13:35:00,21.43,21.48,21.42,21.48,14900.0,21.43,21.48,21.42,21.48,14900.0
2008-01-09 13:40:00,21.47,21.48,21.4,21.45,22600.0,21.47,21.48,21.4,21.45,22600.0
2008-01-09 13:45:00,21.45,21.45,21.4,21.43,10000.0,21.45,21.45,21.4,21.43,10000.0
2008-01-09 13:50:00,21.42,21.43,21.4,21.42,36200.0,21.42,21.43,21.4,21.42,36200.0
2008-01-09 13:55:00,21.42,21.42,21.39,21.39,32900.0,21.42,21.42,21.39,21.39,32900.0
2008-01-09 14:00:00,21.39,21.42,21.36,21.42,19400.0,21.39,21.42,21.36,21.42,19400.0
2008-01-09 14:05:00,21.41,21.41,21.3,21.34,15300.0,21.41,21.41,21.3,21.34,15300.0
2008-01-09 14:10:00,21.34,21.39,21.32,21.36,69600.0,21.34,21.39,21.32,21.36,69600.0
2008-01-09 14:15:00,21.36,21.41,21.3,21.33,32000.0,21.36,21.41,21.3,21.33,32000.0
2008-01-09 14:20:00,21.31,21.34,21.29,21.33,20300.0,21.31,21.34,21.29,21.33,20300.0
2008-01-09 14:25:00,21.34,21.4,21.31,21.4,13400.0,21.34,21.4,21.31,21.4,13400.0
2008-01-09 14:30:00,21.39,21.51,21.37,21.4,192700.0,21.39,21.51,21.37,21.4,192700.0
2008-01-09 14:35:00,21.41,21.51,21.41,21.5,17300.0,21.41,21.51,21.41,21.5,17300.0
2008-01-09 14:40:00,21.52,21.54,21.39,21.44,16500.0,21.52,21.54,21.39,21.44,16500.0
2008-01-09 14:45:00,21.43,21.62,21.43,21.61,25300.0,21.43,21.62,21.43,21.61,25300.0
2008-01-09 14:50:00,21.6,21.69,21.6,21.63,20600.0,21.6,21.69,21.6,21.63,20600.0
2008-01-09 14:55:00,21.64,21.68,21.61,21.67,26800.0,21.64,21.68,21.61,21.67,26800.0
2008-01-09 15:00:00,21.67,21.71,21.65,21.71,18400.0,21.67,21.71,21.65,21.71,18400.0
2008-01-09 15:05:00,21.71,21.78,21.71,21.76,26600.0,21.71,21.78,21.71,21.76,26600.0
2008-01-09 15:10:00,21.75,21.75,21.6,21.63,24600.0,21.75,21.75,21.6,21.63,24600.0
2008-01-09 15:15:00,21.63,21.71,21.63,21.7,16000.0,21.63,21.71,21.63,21.7,16000.0
2008-01-09 15:20:00,21.71,21.72,21.64,21.66,23200.0,21.71,21.72,21.64,21.66,23200.0
2008-01-09 15:25:00,21.68,21.68,21.64,21.65,15000.0,21.68,21.68,21.64,21.65,15000.0
2008-01-09 15:30:00,21.64,21.65,21.49,21.56,37100.0,21.64,21.65,21.49,21.56,37100.0
2008-01-09 15:35:00,21.55,21.63,21.49,21.63,30600.0,21.55,21.63,21.49,21.63,30600.0
2008-01-09 15:40:00,21.62,21.65,21.51,21.51,67700.0,21.62,21.65,21.51,21.51,67700.0
2008-01-09 15:45:00,21.52,21.6,21.49,21.53,49000.0,21.52,21.6,21.49,21.53,49000.0
2008-01-09 15:50:00,21.52,21.69,21.49,21.68,80900.0,21.52,21.69,21.49,21.68,80900.0
2008-01-09 15:55:00,21.68,21.73,21.67,21.71,49100.0,21.68,21.73,21.67,21.71,49100.0
2008-01-10 09:30:00,21.56,21.69,21.56,21.66,13000.0,21.56,21.69,21.56,21.66,13000.0
2008-01-10 09:35:00,21.67,21.79,21.66,21.75,5000.0,21.67,21.79,21.66,21.75,5000.0
2008-01-10 09:40:00,21.75,21.84,21.66,21.69,14800.0,21.75,21.84,21.66,21.69,14800.0
2008-01-10 09:45:00,21.67,21.8,21.64,21.8,21900.0,21.67,21.8,21.64,21.8,21900.0
2008-01-10 09:50:00,21.78,21.8,21.7,21.71,29200.0,21.78,21.8,21.7,21.71,29200.0
2008-01-10 09:55:00,21.72,21.91,21.7,21.91,26100.0,21.72,21.91,21.7,21.91,26100.0
2008-01-10 10:00:00,21.9,21.9,21.8,21.8,12500.0,21.9,21.9,21.8,21.8,12500.0
2008-01-10 10:05:00,21.8,21.8,21.72,21.79,24600.0,21.8,21.8,21.72,21.79,24600.0
2008-01-10 10:10:00,21.8,21.81,21.7,21.75,22000.0,21.8,21.81,21.7,21.75,22000.0
2008-01-10 10:15:00,21.76,21.88,21.74,21.87,17200.0,21.76,21.88,21.74,21.87,17200.0
2008-01-10 10:20:00,21.87,21.89,21.72,21.73,12900.0,21.87,21.89,21.72,21.73,12900.0
2008-01-10 10:25:00,21.74,21.74,21.66,21.72,18200.0,21.74,21.74,21.66,21.72,18200.0
2008-01-10 10:30:00,21.73,21.95,21.73,21.95,17000.0,21.73,21.95,21.73,21.95,17000.0
2008-01-10 10:35:00,21.94,21.94,21.78,21.85,14800.0,21.94,21.94,21.78,21.85,14800.0
2008-01-10 10:40:00,21.86,21.87,21.76,21.77,15200.0,21.86,21.87,21.76,21.77,15200.0
2008-01-10 10:45:00,21.78,21.78,21.66,21.75,25000.0,21.78,21.78,21.66,21.75,25000.0
2008-01-10 10:50:00,21.76,21.91,21.76,21.91,19700.0,21.76,21.91,21.76,21.91,19700.0
2008-01-10 10:55:00,21.91,21.97,21.85,21.95,19500.0,21.91,21.97,21.85,21.95,19500.0
2008-01-10 11:00:00,21.94,21.97,21.86,21.97,13400.0,21.94,21.97,21.86,21.97,13400.0
2008-01-10 11:05:00,21.97,21.99,21.93,21.99,11900.0,21.97,21.99,21.93,21.99,11900.0
2008-01-10 11:10:00,21.98,22.08,21.98,22.06,18300.0,21.98,22.08,21.98,22.06,18300.0
2008-01-10 11:15:00,22.06,22.07,22.0,22.0,13400.0,22.06,22.07,22.0,22.0,13400.0
2008-01-10 11:20:00,22.01,22.12,22.01,22.12,15000.0,22.01,22.12,22.01,22.12,15000.0
2008-01-10 11:25:00,22.12,22.22,22.12,22.2,21800.0,22.12,22.22,22.12,22.2,21800.0
2008-01-10 11:30:00,22.21,22.21,22.1,22.11,10500.0,22.21,22.21,22.1,22.11,10500.0
2008-01-10 11:35:00,22.11,22.12,22.02,22.11,13200.0,22.11,22.12,22.02,22.11,13200.0
2008-01-10 11:40:00,22.1,22.14,22.04,22.07,9800.0,22.1,22.14,22.04,22.07,9800.0
2008-01-10 11:45:00,22.07,22.12,22.01,22.12,12100.0,22.07,22.12,22.01,22.12,12100.0
2008-01-10 11:50:00,22.1,22.2,22.1,22.19,9800.0,22.1,22.2,22.1,22.19,9800.0
2008-01-10 11:55:00,22.2,22.23,22.17,22.23,11200.0,22.2,22.23,22.17,22.23,11200.0
2008-01-10 12:00:00,22.24,22.29,22.22,22.27,15800.0,22.24,22.29,22.22,22.27,15800.0
2008-01-10 12:05:00,22.28,22.4,22.27,22.4,37600.0,22.28,22.4,22.27,22.4,37600.0
2008-01-10 12:10:00,22.39,22.4,22.34,22.39,16400.0,22.39,22.4,22.34,22.39,16400.0
2008-01-10 12:15:00,22.4,22.52,22.4,22.47,43500.0,22.4,22.52,22.4,22.47,43500.0
2008-01-10 12:20:00,22.48,22.63,22.46,22.54,27300.0,22.48,22.63,22.46,22.54,27300.0
2008-01-10 12:25:00,22.54,22.58,22.43,22.45,20700.0,22.54,22.58,22.43,22.45,20700.0
2008-01-10 12:30:00,22.46,22.54,22.31,22.33,35200.0,22.46,22.54,22.31,22.33,35200.0
2008-01-10 12:35:00,22.34,22.46,22.24,22.26,17900.0,22.34,22.46,22.24,22.26,17900.0
2008-01-10 12:40:00,22.26,22.33,22.25,22.31,17900.0,22.26,22.33,22.25,22.31,17900.0
2008-01-10 12:45:00,22.31,22.33,22.28,22.32,6200.0,22.31,22.33,22.28,22.32,6200.0
2008-01-10 12:50:00,22.29,22.42,22.29,22.39,16300.0,22.29,22.42,22.29,22.39,16300.0
2008-01-10 12:55:00,22.41,22.56,22.41,22.47,21900.0,22.41,22.56,22.41,22.47,21900.0
2008-01-10 13:00:00,22.47,22.5,22.39,22.43,15700.0,22.47,22.5,22.39,22.43,15700.0
2008-01-10 13:05:00,22.44,22.53,22.42,22.53,17900.0,22.44,22.53,22.42,22.53,17900.0
2008-01-10 13:10:00,22.55,22.56,22.46,22.46,16000.0,22.55,22.56,22.46,22.46,16000.0
2008-01-10 13:15:00,22.46,22.58,22.46,22.49,24400.0,22.46,22.58,22.46,22.49,24400.0
2008-01-10 13:20:00,22.51,22.53,22.41,22.43,21500.0,22.51,22.53,22.41,22.43,21500.0
2008-01-10 13:25:00,22.43,22.46,22.39,22.4,15900.0,22.43,22.46,22.39,22.4,15900.0
2008-01-10 13:30:00,22.4,22.47,22.37,22.47,22100.0,22.4,22.47,22.37,22.47,22100.0
2008-01-10 13:35:00,22.46,22.46,22.29,22.37,21200.0,22.46,22.46,22.29,22.37,21200.0
2008-01-10 13:40:00,22.38,22.39,22.32,22.35,11500.0,22.38,22.39,22.32,22.35,11500.0
2008-01-10 13:45:00,22.35,22.4,22.29,22.37,21100.0,22.35,22.4,22.29,22.37,21100.0
2008-01-10 13:50:00,22.38,22.39,22.21,22.21,26300.0,22.38,22.39,22.21,22.21,26300.0
2008-01-10 13:55:00,22.22,22.38,22.19,22.38,24800.0,22.22,22.38,22.19,22.38,24800.0
2008-01-10 14:00:00,22.37,22.39,22.28,22.32,24200.0,22.37,22.39,22.28,22.32,24200.0
2008-01-10 14:05:00,22.33,22.36,22.2,22.22,29400.0,22.33,22.36,22.2,22.22,29400.0
2008-01-10 14:10:00,22.23,22.3,22.22,22.26,30800.0,22.23,22.3,22.22,22.26,30800.0
2008-01-10 14:15:00,22.26,22.43,22.22,22.42,33300.0,22.26,22.43,22.22,22.42,33300.0
2008-01-10 14:20:00,22.42,22.51,22.38,22.46,26800.0,22.42,22.51,22.38,22.46,26800.0
2008-01-10 14:25:00,22.48,22.49,22.36,22.38,18000.0,22.48,22.49,22.36,22.38,18000.0
2008-01-10 14:30:00,22.38,22.47,22.38,22.42,30800.0,22.38,22.47,22.38,22.42,30800.0
2008-01-10 14:35:00,22.42,22.58,22.42,22.5,22000.0,22.42,22.58,22.42,22.5,22000.0
2008-01-10 14:40:00,22.51,22.52,22.48,22.52,21200.0,22.51,22.52,22.48,22.52,21200.0
2008-01-10 14:45:00,22.52,22.52,22.46,22.49,14700.0,22.52,22.52,22.46,22.49,14700.0
2008-01-10 14:50:00,22.49,22.52,22.47,22.48,16900.0,22.49,22.52,22.47,22.48,16900.0
2008-01-10 14:55:00,22.51,22.55,22.5,22.52,17300.0,22.51,22.55,22.5,22.52,17300.0
2008-01-10 15:00:00,22.52,22.52,22.46,22.49,16300.0,22.52,22.52,22.46,22.49,16300.0
2008-01-10 15:05:00,22.49,22.64,22.49,22.61,22500.0,22.49,22.64,22.49,22.61,22500.0
2008-01-10 15:10:00,22.61,22.62,22.58,22.59,20300.0,22.61,22.62,22.58,22.59,20300.0
2008-01-10 15:15:00,22.6,22.6,22.51,22.54,23100.0,22.6,22.6,22.51,22.54,23100.0
2008-01-10 15:20:00,22.55,22.64,22.54,22.56,34000.0,22.55,22.64,22.54,22.56,34000.0
2008-01-10 15:25:00,22.57,22.61,22.53,22.58,25000.0,22.57,22.61,22.53,22.58,25000.0
2008-01-10 15:30:00,22.58,22.64,22.55,22.61,24900.0,22.58,22.64,22.55,22.61,24900.0
2008-01-10 15:35:00,22.61,22.62,22.48,22.5,33200.0,22.61,22.62,22.48,22.5,33200.0
2008-01-10 15:40:00,22.5,22.54,22.43,22.46,36700.0,22.5,22.54,22.43,22.46,36700.0
2008-01-10 15:45:00,22.46,22.5,22.39,22.39,33700.0,22.46,22.5,22.39,22.39,33700.0
2008-01-10 15:50:00,22.41,22.41,22.25,22.37,76300.0,22.41,22.41,22.25,22.37,76300.0
2008-01-10 15:55:00,22.38,22.42,22.36,22.36,94400.0,22.38,22.42,22.36,22.36,94400.0
2008-01-11 09:30:00,22.56,22.56,22.05,22.14,18000.0,22.56,22.56,22.05,22.14,18000.0
2008-01-11 09:35:00,22.12,22.26,22.02,22.2,8100.0,22.12,22.26,22.02,22.2,8100.0
2008-01-11 09:40:00,22.16,22.26,22.01,22.24,19600.0,22.16,22.26,22.01,22.24,19600.0
2008-01-11 09:45:00,22.24,22.34,22.15,22.31,15600.0,22.24,22.34,22.15,22.31,15600.0
2008-01-11 09:50:00,22.3,22.43,22.19,22.41,16100.0,22.3,22.43,22.19,22.41,16100.0
2008-01-11 09:55:00,22.41,22.43,22.24,22.28,11500.0,22.41,22.43,22.24,22.28,11500.0
2008-01-11 10:00:00,22.27,22.28,22.15,22.23,19500.0,22.27,22.28,22.15,22.23,19500.0
2008-01-11 10:05:00,22.23,22.24,22.16,22.16,14600.0,22.23,22.24,22.16,22.16,14600.0
2008-01-11 10:10:00,22.15,22.29,22.12,22.19,16600.0,22.15,22.29,22.12,22.19,16600.0
2008-01-11 10:15:00,22.17,22.23,22.17,22.18,6900.0,22.17,22.23,22.17,22.18,6900.0
2008-01-11 10:20:00,22.18,22.21,22.16,22.2,12700.0,22.18,22.21,22.16,22.2,12700.0
2008-01-11 10:25:00,22.21,22.22,22.09,22.1,17700.0,22.21,22.22,22.09,22.1,17700.0
2008-01-11 10:30:00,22.11,22.11,22.0,22.09,13600.0,22.11,22.11,22.0,22.09,13600.0
2008-01-11 10:35:00,22.07,22.13,22.06,22.13,10900.0,22.07,22.13,22.06,22.13,10900.0
2008-01-11 10:40:00,22.13,22.22,22.06,22.14,17800.0,22.13,22.22,22.06,22.14,17800.0
2008-01-11 10:45:00,22.15,22.26,22.15,22.25,19700.0,22.15,22.26,22.15,22.25,19700.0
2008-01-11 10:50:00,22.26,22.32,22.19,22.19,45100.0,22.26,22.32,22.19,22.19,45100.0
2008-01-11 10:55:00,22.2,22.2,22.17,22.2,22400.0,22.2,22.2,22.17,22.2,22400.0
2008-01-11 11:00:00,22.2,22.21,22.19,22.2,13800.0,22.2,22.21,22.19,22.2,13800.0
2008-01-11 11:05:00,22.2,22.34,22.18,22.33,13500.0,22.2,22.34,22.18,22.33,13500.0
2008-01-11 11:10:00,22.34,22.39,22.31,22.32,10300.0,22.34,22.39,22.31,22.32,10300.0
2008-01-11 11:15:00,22.33,22.33,22.31,22.32,9000.0,22.33,22.33,22.31,22.32,9000.0
2008-01-11 11:20:00,22.32,22.42,22.32,22.41,9200.0,22.32,22.42,22.32,22.41,9200.0
2008-01-11 11:25:00,22.4,22.52,22.39,22.52,8800.0,22.4,22.52,22.39,22.52,8800.0
2008-01-11 11:30:00,22.52,22.62,22.52,22.57,14900.0,22.52,22.62,22.52,22.57,14900.0
2008-01-11 11:35:00,22.57,22.58,22.49,22.51,10700.0,22.57,22.58,22.49,22.51,10700.0
2008-01-11 11:40:00,22.51,22.58,22.51,22.57,11500.0,22.51,22.58,22.51,22.57,11500.0
2008-01-11 11:45:00,22.58,22.72,22.56,22.69,44600.0,22.58,22.72,22.56,22.69,44600.0
2008-01-11 11:50:00,22.7,22.74,22.67,22.72,17900.0,22.7,22.74,22.67,22.72,17900.0
2008-01-11 11:55:00,22.71,22.77,22.7,22.76,9100.0,22.71,22.77,22.7,22.76,9100.0
2008-01-11 12:00:00,22.76,22.76,22.68,22.73,25100.0,22.76,22.76,22.68,22.73,25100.0
2008-01-11 12:05:00,22.73,22.73,22.69,22.7,16900.0,22.73,22.73,22.69,22.7,16900.0
2008-01-11 12:10:00,22.69,22.7,22.67,22.67,5300.0,22.69,22.7,22.67,22.67,5300.0
2008-01-11 12:15:00,22.68,22.72,22.66,22.69,21200.0,22.68,22.72,22.66,22.69,21200.0
2008-01-11 12:20:00,22.69,22.72,22.68,22.69,25100.0,22.69,22.72,22.68,22.69,25100.0
2008-01-11 12:25:00,22.69,22.72,22.69,22.71,14800.0,22.69,22.72,22.69,22.71,14800.0
2008-01-11 12:30:00,22.71,22.71,22.61,22.67,19800.0,22.71,22.71,22.61,22.67,19800.0
2008-01-11 12:35:00,22.68,22.71,22.64,22.67,17100.0,22.68,22.71,22.64,22.67,17100.0
2008-01-11 12:40:00,22.67,22.7,22.65,22.66,6700.0,22.67,22.7,22.65,22.66,6700.0
2008-01-11 12:45:00,22.65,22.76,22.64,22.71,28300.0,22.65,22.76,22.64,22.71,28300.0
2008-01-11 12:50:00,22.73,22.79,22.73,22.79,14000.0,22.73,22.79,22.73,22.79,14000.0
2008-01-11 12:55:00,22.78,22.86,22.78,22.86,7400.0,22.78,22.86,22.78,22.86,7400.0
2008-01-11 13:00:00,22.86,22.87,22.75,22.77,19900.0,22.86,22.87,22.75,22.77,19900.0
2008-01-11 13:05:00,22.78,22.79,22.67,22.76,15600.0,22.78,22.79,22.67,22.76,15600.0
2008-01-11 13:10:00,22.76,22.81,22.71,22.74,10400.0,22.76,22.81,22.71,22.74,10400.0
2008-01-11 13:15:00,22.74,22.75,22.61,22.66,13100.0,22.74,22.75,22.61,22.66,13100.0
2008-01-11 13:20:00,22.65,22.67,22.59,22.64,11100.0,22.65,22.67,22.59,22.64,11100.0
2008-01-11 13:25:00,22.66,22.74,22.66,22.74,10500.0,22.66,22.74,22.66,22.74,10500.0
2008-01-11 13:30:00,22.73,22.78,22.7,22.7,12200.0,22.73,22.78,22.7,22.7,12200.0
2008-01-11 13:35:00,22.7,22.75,22.63,22.73,14700.0,22.7,22.75,22.63,22.73,14700.0
2008-01-11 13:40:00,22.71,22.82,22.68,22.68,17400.0,22.71,22.82,22.68,22.68,17400.0
2008-01-11 13:45:00,22.69,22.7,22.64,22.65,8800.0,22.69,22.7,22.64,22.65,8800.0
2008-01-11 13:50:00,22.65,22.73,22.62,22.73,11000.0,22.65,22.73,22.62,22.73,11000.0
2008-01-11 13:55:00,22.73,22.73,22.58,22.59,13700.0,22.73,22.73,22.58,22.59,13700.0
2008-01-11 14:00:00,22.6,22.65,22.58,22.65,5000.0,22.6,22.65,22.58,22.65,5000.0
2008-01-11 14:05:00,22.63,22.73,22.63,22.72,7600.0,22.63,22.73,22.63,22.72,7600.0
2008-01-11 14:10:00,22.74,22.76,22.72,22.75,10400.0,22.74,22.76,22.72,22.75,10400.0
2008-01-11 14:15:00,22.76,22.89,22.76,22.81,17000.0,22.76,22.89,22.76,22.81,17000.0
2008-01-11 14:20:00,22.8,22.83,22.78,22.83,11700.0,22.8,22.83,22.78,22.83,11700.0
2008-01-11 14:25:00,22.83,22.85,22.8,22.83,16600.0,22.83,22.85,22.8,22.83,16600.0
2008-01-11 14:30:00,22.83,22.83,22.68,22.75,16800.0,22.83,22.83,22.68,22.75,16800.0
2008-01-11 14:35:00,22.75,22.76,22.73,22.76,6100.0,22.75,22.76,22.73,22.76,6100.0
2008-01-11 14:40:00,22.74,22.76,22.72,22.76,8400.0,22.74,22.76,22.72,22.76,8400.0
2008-01-11 14:45:00,22.76,22.79,22.6,22.61,16400.0,22.76,22.79,22.6,22.61,16400.0
2008-01-11 14:50:00,22.63,22.69,22.62,22.64,10600.0,22.63,22.69,22.62,22.64,10600.0
2008-01-11 14:55:00,22.64,22.71,22.61,22.7,16600.0,22.64,22.71,22.61,22.7,16600.0
2008-01-11 15:00:00,22.7,22.71,22.58,22.62,12800.0,22.7,22.71,22.58,22.62,12800.0
2008-01-11 15:05:00,22.62,22.7,22.61,22.64,19100.0,22.62,22.7,22.61,22.64,19100.0
2008-01-11 15:10:00,22.64,22.65,22.49,22.55,21200.0,22.64,22.65,22.49,22.55,21200.0
2008-01-11 15:15:00,22.55,22.61,22.5,22.57,15700.0,22.55,22.61,22.5,22.57,15700.0
2008-01-11 15:20:00,22.56,22.62,22.53,22.61,19600.0,22.56,22.62,22.53,22.61,19600.0
2008-01-11 15:25:00,22.6,22.71,22.6,22.67,19400.0,22.6,22.71,22.6,22.67,19400.0
2008-01-11 15:30:00,22.67,22.73,22.63,22.73,23700.0,22.67,22.73,22.63,22.73,23700.0
2008-01-11 15:35:00,22.73,22.79,22.72,22.79,18700.0,22.73,22.79,22.72,22.79,18700.0
2008-01-11 15:40:00,22.79,22.8,22.76,22.78,22100.0,22.79,22.8,22.76,22.78,22100.0
2008-01-11 15:45:00,22.77,22.78,22.71,22.73,17700.0,22.77,22.78,22.71,22.73,17700.0
2008-01-11 15:50:00,22.72,22.73,22.68,22.72,45300.0,22.72,22.73,22.68,22.72,45300.0
2008-01-11 15:55:00,22.72,22.73,22.6,22.62,56500.0,22.72,22.73,22.6,22.62,56500.0
2008-01-14 09:30:00,22.89,22.91,22.63,22.63,15200.0,22.89,22.91,22.63,22.63,15200.0
2008-01-14 09:35:00,22.68,22.68,22.42,22.55,14200.0,22.68,22.68,22.42,22.55,14200.0
2008-01-14 09:40:00,22.55,22.67,22.32,22.59,19000.0,22.55,22.67,22.32,22.59,19000.0
2008-01-14 09:45:00,22.6,22.63,22.53,22.6,13100.0,22.6,22.63,22.53,22.6,13100.0
2008-01-14 09:50:00,22.61,22.63,22.56,22.6,15100.0,22.61,22.63,22.56,22.6,15100.0
2008-01-14 09:55:00,22.59,22.74,22.59,22.71,33200.0,22.59,22.74,22.59,22.71,33200.0
2008-01-14 10:00:00,22.72,22.77,22.66,22.7,15900.0,22.72,22.77,22.66,22.7,15900.0
2008-01-14 10:05:00,22.68,22.7,22.64,22.69,11600.0,22.68,22.7,22.64,22.69,11600.0
2008-01-14 10:10:00,22.68,22.71,22.61,22.69,22200.0,22.68,22.71,22.61,22.69,22200.0
2008-01-14 10:15:00,22.67,22.75,22.63,22.71,22800.0,22.67,22.75,22.63,22.71,22800.0
2008-01-14 10:20:00,22.72,22.72,22.62,22.7,32900.0,22.72,22.72,22.62,22.7,32900.0
2008-01-14 10:25:00,22.7,22.78,22.69,22.77,9500.0,22.7,22.78,22.69,22.77,9500.0
2008-01-14 10:30:00,22.78,22.81,22.76,22.78,26900.0,22.78,22.81,22.76,22.78,26900.0
2008-01-14 10:35:00,22.78,22.78,22.71,22.73,7200.0,22.78,22.78,22.71,22.73,7200.0
2008-01-14 10:40:00,22.73,22.74,22.67,22.68,23800.0,22.73,22.74,22.67,22.68,23800.0
2008-01-14 10:45:00,22.69,22.71,22.66,22.68,20700.0,22.69,22.71,22.66,22.68,20700.0
2008-01-14 10:50:00,22.67,22.71,22.65,22.65,24400.0,22.67,22.71,22.65,22.65,24400.0
2008-01-14 10:55:00,22.66,22.79,22.65,22.79,17700.0,22.66,22.79,22.65,22.79,17700.0
2008-01-14 11:00:00,22.77,22.79,22.72,22.76,12600.0,22.77,22.79,22.72,22.76,12600.0
2008-01-14 11:05:00,22.77,22.77,22.73,22.77,10700.0,22.77,22.77,22.73,22.77,10700.0
2008-01-14 11:10:00,22.76,22.76,22.71,22.76,13400.0,22.76,22.76,22.71,22.76,13400.0
2008-01-14 11:15:00,22.74,22.75,22.7,22.72,36200.0,22.74,22.75,22.7,22.72,36200.0
2008-01-14 11:20:00,22.72,22.83,22.72,22.79,13500.0,22.72,22.83,22.72,22.79,13500.0
2008-01-14 11:25:00,22.78,22.84,22.74,22.79,16700.0,22.78,22.84,22.74,22.79,16700.0
2008-01-14 11:30:00,22.78,22.78,22.7,22.7,13400.0,22.78,22.78,22.7,22.7,13400.0
2008-01-14 11:35:00,22.68,22.74,22.68,22.73,15000.0,22.68,22.74,22.68,22.73,15000.0
2008-01-14 11:40:00,22.74,22.8,22.69,22.7,41600.0,22.74,22.8,22.69,22.7,41600.0
2008-01-14 11:45:00,22.69,22.7,22.59,22.61,44100.0,22.69,22.7,22.59,22.61,44100.0
2008-01-14 11:50:00,22.6,22.6,22.57,22.59,12300.0,22.6,22.6,22.57,22.59,12300.0
2008-01-14 11:55:00,22.58,22.6,22.52,22.53,10300.0,22.58,22.6,22.52,22.53,10300.0
2008-01-14 12:00:00,22.54,22.57,22.47,22.53,18700.0,22.54,22.57,22.47,22.53,18700.0
2008-01-14 12:05:00,22.53,22.54,22.39,22.45,7900.0,22.53,22.54,22.39,22.45,7900.0
2008-01-14 12:10:00,22.45,22.49,22.37,22.37,13800.0,22.45,22.49,22.37,22.37,13800.0
2008-01-14 12:15:00,22.36,22.41,22.33,22.4,13800.0,22.36,22.41,22.33,22.4,13800.0
2008-01-14 12:20:00,22.39,22.4,22.34,22.34,10800.0,22.39,22.4,22.34,22.34,10800.0
2008-01-14 12:25:00,22.34,22.39,22.29,22.31,30000.0,22.34,22.39,22.29,22.31,30000.0
2008-01-14 12:30:00,22.3,22.44,22.3,22.43,5900.0,22.3,22.44,22.3,22.43,5900.0
2008-01-14 12:35:00,22.45,22.53,22.45,22.53,8200.0,22.45,22.53,22.45,22.53,8200.0
2008-01-14 12:40:00,22.52,22.54,22.39,22.42,10300.0,22.52,22.54,22.39,22.42,10300.0
2008-01-14 12:45:00,22.46,22.46,22.44,22.44,3000.0,22.46,22.46,22.44,22.44,3000.0
2008-01-14 12:50:00,22.44,22.57,22.43,22.57,15000.0,22.44,22.57,22.43,22.57,15000.0
2008-01-14 12:55:00,22.57,22.61,22.48,22.61,19200.0,22.57,22.61,22.48,22.61,19200.0
2008-01-14 13:00:00,22.61,22.62,22.52,22.56,10600.0,22.61,22.62,22.52,22.56,10600.0
2008-01-14 13:05:00,22.58,22.59,22.42,22.56,13400.0,22.58,22.59,22.42,22.56,13400.0
2008-01-14 13:10:00,22.55,22.56,22.54,22.54,4700.0,22.55,22.56,22.54,22.54,4700.0
2008-01-14 13:15:00,22.54,22.57,22.54,22.56,3900.0,22.54,22.57,22.54,22.56,3900.0
2008-01-14 13:20:00,22.56,22.62,22.55,22.62,5400.0,22.56,22.62,22.55,22.62,5400.0
2008-01-14 13:25:00,22.63,22.7,22.52,22.52,14400.0,22.63,22.7,22.52,22.52,14400.0
2008-01-14 13:30:00,22.53,22.6,22.52,22.59,6100.0,22.53,22.6,22.52,22.59,6100.0
2008-01-14 13:35:00,22.59,22.69,22.59,22.69,8400.0,22.59,22.69,22.59,22.69,8400.0
2008-01-14 13:40:00,22.69,22.7,22.66,22.7,9600.0,22.69,22.7,22.66,22.7,9600.0
2008-01-14 13:45:00,22.7,22.8,22.69,22.71,11200.0,22.7,22.8,22.69,22.71,11200.0
2008-01-14 13:50:00,22.69,22.71,22.68,22.69,2400.0,22.69,22.71,22.68,22.69,2400.0
2008-01-14 13:55:00,22.7,22.74,22.67,22.69,6000.0,22.7,22.74,22.67,22.69,6000.0
2008-01-14 14:00:00,22.68,22.7,22.6,22.62,7000.0,22.68,22.7,22.6,22.62,7000.0
2008-01-14 14:05:00,22.61,22.62,22.57,22.58,8200.0,22.61,22.62,22.57,22.58,8200.0
2008-01-14 14:10:00,22.6,22.6,22.52,22.53,8500.0,22.6,22.6,22.52,22.53,8500.0
2008-01-14 14:15:00,22.52,22.59,22.48,22.59,14200.0,22.52,22.59,22.48,22.59,14200.0
2008-01-14 14:20:00,22.57,22.62,22.57,22.62,4800.0,22.57,22.62,22.57,22.62,4800.0
2008-01-14 14:25:00,22.61,22.62,22.54,22.55,4800.0,22.61,22.62,22.54,22.55,4800.0
2008-01-14 14:30:00,22.56,22.7,22.56,22.61,16700.0,22.56,22.7,22.56,22.61,16700.0
2008-01-14 14:35:00,22.61,22.63,22.56,22.62,16400.0,22.61,22.63,22.56,22.62,16400.0
2008-01-14 14:40:00,22.62,22.66,22.53,22.61,22400.0,22.62,22.66,22.53,22.61,22400.0
2008-01-14 14:45:00,22.6,22.61,22.55,22.57,6300.0,22.6,22.61,22.55,22.57,6300.0
2008-01-14 14:50:00,22.57,22.59,22.45,22.52,27800.0,22.57,22.59,22.45,22.52,27800.0
2008-01-14 14:55:00,22.51,22.58,22.51,22.58,13800.0,22.51,22.58,22.51,22.58,13800.0
2008-01-14 15:00:00,22.59,22.62,22.56,22.57,14700.0,22.59,22.62,22.56,22.57,14700.0
2008-01-14 15:05:00,22.57,22.59,22.52,22.54,15300.0,22.57,22.59,22.52,22.54,15300.0
2008-01-14 15:10:00,22.55,22.57,22.48,22.51,19900.0,22.55,22.57,22.48,22.51,19900.0
2008-01-14 15:15:00,22.5,22.59,22.49,22.55,12800.0,22.5,22.59,22.49,22.55,12800.0
2008-01-14 15:20:00,22.55,22.56,22.49,22.53,10100.0,22.55,22.56,22.49,22.53,10100.0
2008-01-14 15:25:00,22.53,22.55,22.45,22.48,41100.0,22.53,22.55,22.45,22.48,41100.0
2008-01-14 15:30:00,22.5,22.51,22.44,22.5,61200.0,22.5,22.51,22.44,22.5,61200.0
2008-01-14 15:35:00,22.49,22.51,22.49,22.49,28600.0,22.49,22.51,22.49,22.49,28600.0
2008-01-14 15:40:00,22.49,22.5,22.47,22.49,48100.0,22.49,22.5,22.47,22.49,48100.0
2008-01-14 15:45:00,22.47,22.5,22.45,22.46,49200.0,22.47,22.5,22.45,22.46,49200.0
2008-01-14 15:50:00,22.45,22.46,22.37,22.39,55200.0,22.45,22.46,22.37,22.39,55200.0
2008-01-14 15:55:00,22.41,22.46,22.4,22.41,84600.0,22.41,22.46,22.4,22.41,84600.0
2008-01-15 09:30:00,21.18,21.56,21.15,21.52,92300.0,21.18,21.56,21.15,21.52,92300.0
2008-01-15 09:35:00,21.55,21.96,21.55,21.9,58600.0,21.55,21.96,21.55,21.9,58600.0
2008-01-15 09:40:00,21.92,22.19,21.72,22.19,61900.0,21.92,22.19,21.72,22.19,61900.0
2008-01-15 09:45:00,22.18,22.2,21.76,21.81,50300.0,22.18,22.2,21.76,21.81,50300.0
2008-01-15 09:50:00,21.81,22.13,21.81,22.08,18200.0,21.81,22.13,21.81,22.08,18200.0
2008-01-15 09:55:00,22.08,22.16,21.97,21.99,31700.0,22.08,22.16,21.97,21.99,31700.0
2008-01-15 10:00:00,21.97,21.99,21.79,21.94,34900.0,21.97,21.99,21.79,21.94,34900.0
2008-01-15 10:05:00,21.97,22.0,21.8,21.84,22600.0,21.97,22.0,21.8,21.84,22600.0
2008-01-15 10:10:00,21.87,21.92,21.71,21.71,29500.0,21.87,21.92,21.71,21.71,29500.0
2008-01-15 10:15:00,21.73,21.95,21.72,21.77,13700.0,21.73,21.95,21.72,21.77,13700.0
2008-01-15 10:20:00,21.78,21.89,21.76,21.79,17200.0,21.78,21.89,21.76,21.79,17200.0
2008-01-15 10:25:00,21.76,21.86,21.75,21.84,19500.0,21.76,21.86,21.75,21.84,19500.0
2008-01-15 10:30:00,21.81,22.27,21.75,22.03,81400.0,21.81,22.27,21.75,22.03,81400.0
2008-01-15 10:35:00,22.01,22.19,22.01,22.06,36500.0,22.01,22.19,22.01,22.06,36500.0
2008-01-15 10:40:00,22.04,22.05,21.83,21.88,17900.0,22.04,22.05,21.83,21.88,17900.0
2008-01-15 10:45:00,21.88,21.98,21.86,21.95,10900.0,21.88,21.98,21.86,21.95,10900.0
2008-01-15 10:50:00,21.94,22.03,21.87,22.0,22300.0,21.94,22.03,21.87,22.0,22300.0
2008-01-15 10:55:00,21.98,22.05,21.98,22.0,16400.0,21.98,22.05,21.98,22.0,16400.0
2008-01-15 11:00:00,22.0,22.15,22.0,22.14,26100.0,22.0,22.15,22.0,22.14,26100.0
2008-01-15 11:05:00,22.15,22.15,22.07,22.07,15500.0,22.15,22.15,22.07,22.07,15500.0
2008-01-15 11:10:00,22.07,22.15,22.07,22.08,20400.0,22.07,22.15,22.07,22.08,20400.0
2008-01-15 11:15:00,22.09,22.12,22.0,22.04,19900.0,22.09,22.12,22.0,22.04,19900.0
2008-01-15 11:20:00,22.04,22.14,22.01,22.1,24100.0,22.04,22.14,22.01,22.1,24100.0
2008-01-15 11:25:00,22.08,22.1,21.96,21.99,10900.0,22.08,22.1,21.96,21.99,10900.0
2008-01-15 11:30:00,21.98,21.98,21.91,21.93,17800.0,21.98,21.98,21.91,21.93,17800.0
2008-01-15 11:35:00,21.92,22.02,21.85,21.87,27300.0,21.92,22.02,21.85,21.87,27300.0
2008-01-15 11:40:00,21.87,21.89,21.79,21.87,30900.0,21.87,21.89,21.79,21.87,30900.0
2008-01-15 11:45:00,21.87,21.89,21.74,21.75,27600.0,21.87,21.89,21.74,21.75,27600.0
2008-01-15 11:50:00,21.75,21.85,21.74,21.85,15000.0,21.75,21.85,21.74,21.85,15000.0
2008-01-15 11:55:00,21.83,21.91,21.81,21.91,11400.0,21.83,21.91,21.81,21.91,11400.0
2008-01-15 12:00:00,21.9,22.01,21.88,22.0,17500.0,21.9,22.01,21.88,22.0,17500.0
2008-01-15 12:05:00,22.0,22.16,21.97,22.12,22900.0,22.0,22.16,21.97,22.12,22900.0
2008-01-15 12:10:00,22.11,22.24,22.09,22.24,18800.0,22.11,22.24,22.09,22.24,18800.0
2008-01-15 12:15:00,22.24,22.39,22.22,22.26,46400.0,22.24,22.39,22.22,22.26,46400.0
2008-01-15 12:20:00,22.26,22.42,22.25,22.4,48300.0,22.26,22.42,22.25,22.4,48300.0
2008-01-15 12:25:00,22.4,22.44,22.36,22.44,18000.0,22.4,22.44,22.36,22.44,18000.0
2008-01-15 12:30:00,22.44,22.46,22.32,22.33,38000.0,22.44,22.46,22.32,22.33,38000.0
2008-01-15 12:35:00,22.33,22.48,22.32,22.45,39400.0,22.33,22.48,22.32,22.45,39400.0
2008-01-15 12:40:00,22.45,22.51,22.44,22.51,17700.0,22.45,22.51,22.44,22.51,17700.0
2008-01-15 12:45:00,22.51,22.67,22.51,22.62,41000.0,22.51,22.67,22.51,22.62,41000.0
2008-01-15 12:50:00,22.61,22.63,22.54,22.56,14600.0,22.61,22.63,22.54,22.56,14600.0
2008-01-15 12:55:00,22.54,22.55,22.49,22.53,11100.0,22.54,22.55,22.49,22.53,11100.0
2008-01-15 13:00:00,22.51,22.51,22.44,22.49,25200.0,22.51,22.51,22.44,22.49,25200.0
2008-01-15 13:05:00,22.49,22.51,22.45,22.51,16600.0,22.49,22.51,22.45,22.51,16600.0
2008-01-15 13:10:00,22.51,22.6,22.49,22.51,14600.0,22.51,22.6,22.49,22.51,14600.0
2008-01-15 13:15:00,22.5,22.56,22.45,22.53,23000.0,22.5,22.56,22.45,22.53,23000.0
2008-01-15 13:20:00,22.53,22.53,22.43,22.46,19400.0,22.53,22.53,22.43,22.46,19400.0
2008-01-15 13:25:00,22.45,22.47,22.41,22.43,16000.0,22.45,22.47,22.41,22.43,16000.0
2008-01-15 13:30:00,22.44,22.49,22.4,22.48,12300.0,22.44,22.49,22.4,22.48,12300.0
2008-01-15 13:35:00,22.49,22.5,22.46,22.47,14000.0,22.49,22.5,22.46,22.47,14000.0
2008-01-15 13:40:00,22.47,22.52,22.45,22.51,13800.0,22.47,22.52,22.45,22.51,13800.0
2008-01-15 13:45:00,22.5,22.65,22.5,22.63,11200.0,22.5,22.65,22.5,22.63,11200.0
2008-01-15 13:50:00,22.63,22.63,22.57,22.59,17800.0,22.63,22.63,22.57,22.59,17800.0
2008-01-15 13:55:00,22.59,22.63,22.56,22.61,12900.0,22.59,22.63,22.56,22.61,12900.0
2008-01-15 14:00:00,22.6,22.72,22.59,22.72,34400.0,22.6,22.72,22.59,22.72,34400.0
2008-01-15 14:05:00,22.74,22.74,22.68,22.71,23400.0,22.74,22.74,22.68,22.71,23400.0
2008-01-15 14:10:00,22.69,22.79,22.65,22.78,17900.0,22.69,22.79,22.65,22.78,17900.0
2008-01-15 14:15:00,22.77,22.77,22.67,22.75,18300.0,22.77,22.77,22.67,22.75,18300.0
2008-01-15 14:20:00,22.75,22.75,22.68,22.73,17000.0,22.75,22.75,22.68,22.73,17000.0
2008-01-15 14:25:00,22.71,22.76,22.69,22.76,8200.0,22.71,22.76,22.69,22.76,8200.0
2008-01-15 14:30:00,22.74,22.76,22.66,22.67,23000.0,22.74,22.76,22.66,22.67,23000.0
2008-01-15 14:35:00,22.67,22.76,22.66,22.76,19400.0,22.67,22.76,22.66,22.76,19400.0
2008-01-15 14:40:00,22.79,22.85,22.71,22.76,27800.0,22.79,22.85,22.71,22.76,27800.0
2008-01-15 14:45:00,22.78,22.8,22.71,22.75,18800.0,22.78,22.8,22.71,22.75,18800.0
2008-01-15 14:50:00,22.76,22.88,22.75,22.87,30400.0,22.76,22.88,22.75,22.87,30400.0
2008-01-15 14:55:00,22.87,22.91,22.81,22.88,24700.0,22.87,22.91,22.81,22.88,24700.0
2008-01-15 15:00:00,22.87,22.87,22.65,22.72,38500.0,22.87,22.87,22.65,22.72,38500.0
2008-01-15 15:05:00,22.72,22.76,22.68,22.75,22100.0,22.72,22.76,22.68,22.75,22100.0
2008-01-15 15:10:00,22.75,22.84,22.69,22.81,14000.0,22.75,22.84,22.69,22.81,14000.0
2008-01-15 15:15:00,22.82,22.84,22.71,22.73,26600.0,22.82,22.84,22.71,22.73,26600.0
2008-01-15 15:20:00,22.72,22.84,22.69,22.82,24800.0,22.72,22.84,22.69,22.82,24800.0
2008-01-15 15:25:00,22.82,23.0,22.81,22.95,33100.0,22.82,23.0,22.81,22.95,33100.0
2008-01-15 15:30:00,22.95,22.96,22.81,22.89,59100.0,22.95,22.96,22.81,22.89,59100.0
2008-01-15 15:35:00,22.88,22.96,22.87,22.95,36500.0,22.88,22.96,22.87,22.95,36500.0
2008-01-15 15:40:00,22.94,22.99,22.93,22.96,75100.0,22.94,22.99,22.93,22.96,75100.0
2008-01-15 15:45:00,22.94,23.05,22.94,23.04,60600.0,22.94,23.05,22.94,23.04,60600.0
2008-01-15 15:50:00,23.03,23.04,22.86,22.87,66800.0,23.03,23.04,22.86,22.87,66800.0
2008-01-15 15:55:00,22.87,22.87,22.71,22.73,89100.0,22.87,22.87,22.71,22.73,89100.0
2008-01-16 09:30:00,24.08,24.67,24.0,24.11,208600.0,24.08,24.67,24.0,24.11,208600.0
2008-01-16 09:35:00,24.13,24.17,23.88,23.96,71800.0,24.13,24.17,23.88,23.96,71800.0
2008-01-16 09:40:00,23.98,23.98,23.79,23.79,90000.0,23.98,23.98,23.79,23.79,90000.0
2008-01-16 09:45:00,23.77,23.84,23.69,23.71,48300.0,23.77,23.84,23.69,23.71,48300.0
2008-01-16 09:50:00,23.71,23.73,23.56,23.64,57700.0,23.71,23.73,23.56,23.64,57700.0
2008-01-16 09:55:00,23.64,23.65,23.55,23.61,33800.0,23.64,23.65,23.55,23.61,33800.0
2008-01-16 10:00:00,23.6,23.79,23.6,23.66,59400.0,23.6,23.79,23.6,23.66,59400.0
2008-01-16 10:05:00,23.64,23.68,23.46,23.58,72400.0,23.64,23.68,23.46,23.58,72400.0
2008-01-16 10:10:00,23.58,23.58,23.41,23.48,52600.0,23.58,23.58,23.41,23.48,52600.0
2008-01-16 10:15:00,23.5,23.5,23.37,23.4,44100.0,23.5,23.5,23.37,23.4,44100.0
2008-01-16 10:20:00,23.4,23.42,23.34,23.4,57800.0,23.4,23.42,23.34,23.4,57800.0
2008-01-16 10:25:00,23.4,23.44,23.37,23.39,41800.0,23.4,23.44,23.37,23.39,41800.0
2008-01-16 10:30:00,23.37,23.61,23.37,23.6,34700.0,23.37,23.61,23.37,23.6,34700.0
2008-01-16 10:35:00,23.59,23.65,23.51,23.57,54000.0,23.59,23.65,23.51,23.57,54000.0
2008-01-16 10:40:00,23.57,23.63,23.47,23.5,43000.0,23.57,23.63,23.47,23.5,43000.0
2008-01-16 10:45:00,23.5,23.53,23.45,23.5,30600.0,23.5,23.53,23.45,23.5,30600.0
2008-01-16 10:50:00,23.49,23.54,23.48,23.54,40900.0,23.49,23.54,23.48,23.54,40900.0
2008-01-16 10:55:00,23.54,23.57,23.51,23.54,33800.0,23.54,23.57,23.51,23.54,33800.0
2008-01-16 11:00:00,23.54,23.71,23.54,23.6,41700.0,23.54,23.71,23.54,23.6,41700.0
2008-01-16 11:05:00,23.59,23.74,23.59,23.73,35400.0,23.59,23.74,23.59,23.73,35400.0
2008-01-16 11:10:00,23.73,23.78,23.69,23.7,46100.0,23.73,23.78,23.69,23.7,46100.0
2008-01-16 11:15:00,23.69,23.72,23.61,23.61,34100.0,23.69,23.72,23.61,23.61,34100.0
2008-01-16 11:20:00,23.63,23.63,23.49,23.6,75400.0,23.63,23.63,23.49,23.6,75400.0
2008-01-16 11:25:00,23.6,23.7,23.58,23.65,50100.0,23.6,23.7,23.58,23.65,50100.0
2008-01-16 11:30:00,23.65,23.66,23.58,23.59,50000.0,23.65,23.66,23.58,23.59,50000.0
2008-01-16 11:35:00,23.59,23.6,23.52,23.52,40300.0,23.59,23.6,23.52,23.52,40300.0
2008-01-16 11:40:00,23.52,23.57,23.48,23.56,39700.0,23.52,23.57,23.48,23.56,39700.0
2008-01-16 11:45:00,23.56,23.6,23.48,23.53,30600.0,23.56,23.6,23.48,23.53,30600.0
2008-01-16 11:50:00,23.53,23.67,23.52,23.65,49600.0,23.53,23.67,23.52,23.65,49600.0
2008-01-16 11:55:00,23.65,23.81,23.62,23.75,24600.0,23.65,23.81,23.62,23.75,24600.0
2008-01-16 12:00:00,23.74,23.79,23.63,23.72,24900.0,23.74,23.79,23.63,23.72,24900.0
2008-01-16 12:05:00,23.72,23.74,23.66,23.67,23500.0,23.72,23.74,23.66,23.67,23500.0
2008-01-16 12:10:00,23.67,23.68,23.64,23.68,20100.0,23.67,23.68,23.64,23.68,20100.0
2008-01-16 12:15:00,23.67,23.73,23.66,23.69,34900.0,23.67,23.73,23.66,23.69,34900.0
2008-01-16 12:20:00,23.71,23.77,23.7,23.74,25000.0,23.71,23.77,23.7,23.74,25000.0
2008-01-16 12:25:00,23.75,23.87,23.75,23.85,17300.0,23.75,23.87,23.75,23.85,17300.0
2008-01-16 12:30:00,23.85,23.88,23.83,23.84,50200.0,23.85,23.88,23.83,23.84,50200.0
2008-01-16 12:35:00,23.85,23.86,23.65,23.72,42300.0,23.85,23.86,23.65,23.72,42300.0
2008-01-16 12:40:00,23.7,23.74,23.67,23.74,26800.0,23.7,23.74,23.67,23.74,26800.0
2008-01-16 12:45:00,23.73,23.82,23.73,23.76,34300.0,23.73,23.82,23.73,23.76,34300.0
2008-01-16 12:50:00,23.77,23.86,23.76,23.81,44000.0,23.77,23.86,23.76,23.81,44000.0
2008-01-16 12:55:00,23.82,23.82,23.76,23.77,22700.0,23.82,23.82,23.76,23.77,22700.0
2008-01-16 13:00:00,23.77,23.77,23.69,23.71,34800.0,23.77,23.77,23.69,23.71,34800.0
2008-01-16 13:05:00,23.71,23.74,23.71,23.72,20100.0,23.71,23.74,23.71,23.72,20100.0
2008-01-16 13:10:00,23.71,23.74,23.69,23.7,21600.0,23.71,23.74,23.69,23.7,21600.0
2008-01-16 13:15:00,23.7,23.71,23.56,23.58,33400.0,23.7,23.71,23.56,23.58,33400.0
2008-01-16 13:20:00,23.57,23.6,23.53,23.59,27200.0,23.57,23.6,23.53,23.59,27200.0
2008-01-16 13:25:00,23.59,23.61,23.57,23.61,19000.0,23.59,23.61,23.57,23.61,19000.0
2008-01-16 13:30:00,23.6,23.64,23.52,23.55,27500.0,23.6,23.64,23.52,23.55,27500.0
2008-01-16 13:35:00,23.56,23.73,23.54,23.68,36700.0,23.56,23.73,23.54,23.68,36700.0
2008-01-16 13:40:00,23.69,23.77,23.66,23.77,16900.0,23.69,23.77,23.66,23.77,16900.0
2008-01-16 13:45:00,23.76,23.78,23.62,23.64,31600.0,23.76,23.78,23.62,23.64,31600.0
2008-01-16 13:50:00,23.65,23.74,23.63,23.72,23700.0,23.65,23.74,23.63,23.72,23700.0
2008-01-16 13:55:00,23.73,23.82,23.73,23.77,25500.0,23.73,23.82,23.73,23.77,25500.0
2008-01-16 14:00:00,23.76,23.85,23.68,23.84,42700.0,23.76,23.85,23.68,23.84,42700.0
2008-01-16 14:05:00,23.84,23.91,23.8,23.87,40100.0,23.84,23.91,23.8,23.87,40100.0
2008-01-16 14:10:00,23.87,23.88,23.81,23.87,40500.0,23.87,23.88,23.81,23.87,40500.0
2008-01-16 14:15:00,23.86,23.88,23.8,23.81,39000.0,23.86,23.88,23.8,23.81,39000.0
2008-01-16 14:20:00,23.81,23.84,23.79,23.83,28800.0,23.81,23.84,23.79,23.83,28800.0
2008-01-16 14:25:00,23.83,23.86,23.8,23.86,43500.0,23.83,23.86,23.8,23.86,43500.0
2008-01-16 14:30:00,23.86,23.88,23.85,23.87,35100.0,23.86,23.88,23.85,23.87,35100.0
2008-01-16 14:35:00,23.88,24.0,23.86,24.0,58500.0,23.88,24.0,23.86,24.0,58500.0
2008-01-16 14:40:00,24.0,24.02,23.97,23.98,56900.0,24.0,24.02,23.97,23.98,56900.0
2008-01-16 14:45:00,23.97,23.98,23.9,23.97,72800.0,23.97,23.98,23.9,23.97,72800.0
2008-01-16 14:50:00,23.96,24.0,23.96,24.0,25600.0,23.96,24.0,23.96,24.0,25600.0
2008-01-16 14:55:00,23.99,24.0,23.95,23.97,27900.0,23.99,24.0,23.95,23.97,27900.0
2008-01-16 15:00:00,23.96,24.03,23.9,23.94,68200.0,23.96,24.03,23.9,23.94,68200.0
2008-01-16 15:05:00,23.93,23.95,23.85,23.94,32000.0,23.93,23.95,23.85,23.94,32000.0
2008-01-16 15:10:00,23.94,23.94,23.84,23.91,26200.0,23.94,23.94,23.84,23.91,26200.0
2008-01-16 15:15:00,23.91,23.99,23.91,23.98,40900.0,23.91,23.99,23.91,23.98,40900.0
2008-01-16 15:20:00,23.98,23.98,23.76,23.82,37700.0,23.98,23.98,23.76,23.82,37700.0
2008-01-16 15:25:00,23.82,23.84,23.75,23.84,37500.0,23.82,23.84,23.75,23.84,37500.0
2008-01-16 15:30:00,23.83,23.9,23.82,23.87,56200.0,23.83,23.9,23.82,23.87,56200.0
2008-01-16 15:35:00,23.86,23.91,23.83,23.84,54600.0,23.86,23.91,23.83,23.84,54600.0
2008-01-16 15:40:00,23.85,23.85,23.7,23.73,54500.0,23.85,23.85,23.7,23.73,54500.0
2008-01-16 15:45:00,23.72,23.75,23.68,23.69,56900.0,23.72,23.75,23.68,23.69,56900.0
2008-01-16 15:50:00,23.7,23.75,23.67,23.68,53900.0,23.7,23.75,23.67,23.68,53900.0
2008-01-16 15:55:00,23.67,23.71,23.65,23.66,71000.0,23.67,23.71,23.65,23.66,71000.0
2008-01-17 09:30:00,23.76,23.89,23.5,23.5,17600.0,23.76,23.89,23.5,23.5,17600.0
2008-01-17 09:35:00,23.52,23.58,23.43,23.51,38400.0,23.52,23.58,23.43,23.51,38400.0
2008-01-17 09:40:00,23.53,23.57,23.47,23.49,27000.0,23.53,23.57,23.47,23.49,27000.0
2008-01-17 09:45:00,23.5,23.62,23.45,23.54,28500.0,23.5,23.62,23.45,23.54,28500.0
2008-01-17 09:50:00,23.53,23.57,23.47,23.53,27600.0,23.53,23.57,23.47,23.53,27600.0
2008-01-17 09:55:00,23.52,23.55,23.42,23.42,14700.0,23.52,23.55,23.42,23.42,14700.0
2008-01-17 10:00:00,23.4,23.44,23.26,23.32,31800.0,23.4,23.44,23.26,23.32,31800.0
2008-01-17 10:05:00,23.32,23.5,23.25,23.49,13100.0,23.32,23.5,23.25,23.49,13100.0
2008-01-17 10:10:00,23.48,23.54,23.3,23.48,24700.0,23.48,23.54,23.3,23.48,24700.0
2008-01-17 10:15:00,23.38,23.5,23.37,23.42,13800.0,23.38,23.5,23.37,23.42,13800.0
2008-01-17 10:20:00,23.4,23.56,23.39,23.46,26400.0,23.4,23.56,23.39,23.46,26400.0
2008-01-17 10:25:00,23.48,23.53,23.37,23.44,16300.0,23.48,23.53,23.37,23.44,16300.0
2008-01-17 10:30:00,23.43,23.45,23.29,23.3,36300.0,23.43,23.45,23.29,23.3,36300.0
2008-01-17 10:35:00,23.3,23.52,23.14,23.39,42300.0,23.3,23.52,23.14,23.39,42300.0
2008-01-17 10:40:00,23.43,23.55,23.28,23.5,27400.0,23.43,23.55,23.28,23.5,27400.0
2008-01-17 10:45:00,23.5,23.63,23.48,23.63,20700.0,23.5,23.63,23.48,23.63,20700.0
2008-01-17 10:50:00,23.62,23.64,23.59,23.6,11000.0,23.62,23.64,23.59,23.6,11000.0
2008-01-17 10:55:00,23.59,23.74,23.58,23.69,16500.0,23.59,23.74,23.58,23.69,16500.0
2008-01-17 11:00:00,23.69,23.83,23.69,23.83,20900.0,23.69,23.83,23.69,23.83,20900.0
2008-01-17 11:05:00,23.84,23.98,23.77,23.79,17200.0,23.84,23.98,23.77,23.79,17200.0
2008-01-17 11:10:00,23.79,23.82,23.7,23.8,14300.0,23.79,23.82,23.7,23.8,14300.0
2008-01-17 11:15:00,23.76,23.82,23.7,23.82,14200.0,23.76,23.82,23.7,23.82,14200.0
2008-01-17 11:20:00,23.81,23.82,23.74,23.75,16700.0,23.81,23.82,23.74,23.75,16700.0
2008-01-17 11:25:00,23.74,23.78,23.68,23.72,19000.0,23.74,23.78,23.68,23.72,19000.0
2008-01-17 11:30:00,23.73,23.8,23.73,23.8,13700.0,23.73,23.8,23.73,23.8,13700.0
2008-01-17 11:35:00,23.82,23.89,23.82,23.85,22700.0,23.82,23.89,23.82,23.85,22700.0
2008-01-17 11:40:00,23.86,23.88,23.83,23.85,17500.0,23.86,23.88,23.83,23.85,17500.0
2008-01-17 11:45:00,23.84,23.93,23.84,23.91,18400.0,23.84,23.93,23.84,23.91,18400.0
2008-01-17 11:50:00,23.91,23.94,23.85,23.85,13200.0,23.91,23.94,23.85,23.85,13200.0
2008-01-17 11:55:00,23.86,23.9,23.84,23.87,13900.0,23.86,23.9,23.84,23.87,13900.0
2008-01-17 12:00:00,23.85,23.86,23.82,23.84,22300.0,23.85,23.86,23.82,23.84,22300.0
2008-01-17 12:05:00,23.84,23.9,23.78,23.78,26600.0,23.84,23.9,23.78,23.78,26600.0
2008-01-17 12:10:00,23.78,23.8,23.7,23.73,21900.0,23.78,23.8,23.7,23.73,21900.0
2008-01-17 12:15:00,23.73,23.74,23.72,23.74,12100.0,23.73,23.74,23.72,23.74,12100.0
2008-01-17 12:20:00,23.72,23.74,23.71,23.72,11200.0,23.72,23.74,23.71,23.72,11200.0
2008-01-17 12:25:00,23.72,23.89,23.71,23.89,9600.0,23.72,23.89,23.71,23.89,9600.0
2008-01-17 12:30:00,23.88,23.89,23.77,23.84,17600.0,23.88,23.89,23.77,23.84,17600.0
2008-01-17 12:35:00,23.83,23.84,23.75,23.78,21700.0,23.83,23.84,23.75,23.78,21700.0
2008-01-17 12:40:00,23.78,23.79,23.75,23.76,21500.0,23.78,23.79,23.75,23.76,21500.0
2008-01-17 12:45:00,23.77,23.9,23.76,23.9,11500.0,23.77,23.9,23.76,23.9,11500.0
2008-01-17 12:50:00,23.89,23.94,23.8,23.8,19200.0,23.89,23.94,23.8,23.8,19200.0
2008-01-17 12:55:00,23.8,23.84,23.79,23.83,12700.0,23.8,23.84,23.79,23.83,12700.0
2008-01-17 13:00:00,23.81,23.81,23.77,23.81,7100.0,23.81,23.81,23.77,23.81,7100.0
2008-01-17 13:05:00,23.8,23.88,23.8,23.86,16900.0,23.8,23.88,23.8,23.86,16900.0
2008-01-17 13:10:00,23.84,23.99,23.8,23.95,20800.0,23.84,23.99,23.8,23.95,20800.0
2008-01-17 13:15:00,23.96,23.99,23.9,23.94,18100.0,23.96,23.99,23.9,23.94,18100.0
2008-01-17 13:20:00,23.91,23.93,23.85,23.92,53000.0,23.91,23.93,23.85,23.92,53000.0
2008-01-17 13:25:00,23.93,24.06,23.93,24.0,35400.0,23.93,24.06,23.93,24.0,35400.0
2008-01-17 13:30:00,24.0,24.09,23.97,24.05,27100.0,24.0,24.09,23.97,24.05,27100.0
2008-01-17 13:35:00,24.04,24.1,24.03,24.06,25100.0,24.04,24.1,24.03,24.06,25100.0
2008-01-17 13:40:00,24.06,24.15,24.06,24.13,21400.0,24.06,24.15,24.06,24.13,21400.0
2008-01-17 13:45:00,24.12,24.13,24.01,24.06,29200.0,24.12,24.13,24.01,24.06,29200.0
2008-01-17 13:50:00,24.08,24.11,24.03,24.07,22600.0,24.08,24.11,24.03,24.07,22600.0
2008-01-17 13:55:00,24.06,24.16,23.99,24.09,34700.0,24.06,24.16,23.99,24.09,34700.0
2008-01-17 14:00:00,24.08,24.17,24.0,24.14,35700.0,24.08,24.17,24.0,24.14,35700.0
2008-01-17 14:05:00,24.15,24.27,24.15,24.23,50000.0,24.15,24.27,24.15,24.23,50000.0
2008-01-17 14:10:00,24.24,24.24,24.12,24.12,27400.0,24.24,24.24,24.12,24.12,27400.0
2008-01-17 14:15:00,24.13,24.26,24.08,24.09,111200.0,24.13,24.26,24.08,24.09,111200.0
2008-01-17 14:20:00,24.1,24.11,24.02,24.04,15000.0,24.1,24.11,24.02,24.04,15000.0
2008-01-17 14:25:00,24.05,24.05,23.87,23.88,26500.0,24.05,24.05,23.87,23.88,26500.0
2008-01-17 14:30:00,23.88,23.91,23.86,23.88,22100.0,23.88,23.91,23.86,23.88,22100.0
2008-01-17 14:35:00,23.86,23.86,23.8,23.8,27700.0,23.86,23.86,23.8,23.8,27700.0
2008-01-17 14:40:00,23.79,23.82,23.76,23.78,24400.0,23.79,23.82,23.76,23.78,24400.0
2008-01-17 14:45:00,23.78,23.81,23.75,23.8,60300.0,23.78,23.81,23.75,23.8,60300.0
2008-01-17 14:50:00,23.8,23.85,23.75,23.79,42400.0,23.8,23.85,23.75,23.79,42400.0
2008-01-17 14:55:00,23.79,23.79,23.7,23.76,66700.0,23.79,23.79,23.7,23.76,66700.0
2008-01-17 15:00:00,23.78,23.79,23.65,23.67,52700.0,23.78,23.79,23.65,23.67,52700.0
2008-01-17 15:05:00,23.68,23.8,23.66,23.7,65500.0,23.68,23.8,23.66,23.7,65500.0
2008-01-17 15:10:00,23.69,23.72,23.54,23.64,57600.0,23.69,23.72,23.54,23.64,57600.0
2008-01-17 15:15:00,23.64,23.7,23.6,23.69,31100.0,23.64,23.7,23.6,23.69,31100.0
2008-01-17 15:20:00,23.7,23.7,23.55,23.6,56000.0,23.7,23.7,23.55,23.6,56000.0
2008-01-17 15:25:00,23.61,23.65,23.49,23.49,34200.0,23.61,23.65,23.49,23.49,34200.0
2008-01-17 15:30:00,23.52,23.53,23.44,23.5,52800.0,23.52,23.53,23.44,23.5,52800.0
2008-01-17 15:35:00,23.5,23.53,23.44,23.44,49500.0,23.5,23.53,23.44,23.44,49500.0
2008-01-17 15:40:00,23.41,23.46,23.38,23.44,65000.0,23.41,23.46,23.38,23.44,65000.0
2008-01-17 15:45:00,23.43,23.51,23.4,23.5,55300.0,23.43,23.51,23.4,23.5,55300.0
2008-01-17 15:50:00,23.5,23.51,23.47,23.47,73200.0,23.5,23.51,23.47,23.47,73200.0
2008-01-17 15:55:00,23.48,23.63,23.47,23.47,127900.0,23.48,23.63,23.47,23.47,127900.0
2008-01-18 09:30:00,23.49,23.52,23.16,23.2,210200.0,23.49,23.52,23.16,23.2,210200.0
2008-01-18 09:35:00,23.19,23.23,22.97,22.99,59900.0,23.19,23.23,22.97,22.99,59900.0
2008-01-18 09:40:00,22.99,23.01,22.85,22.86,63600.0,22.99,23.01,22.85,22.86,63600.0
2008-01-18 09:45:00,22.86,22.9,22.75,22.75,51400.0,22.86,22.9,22.75,22.75,51400.0
2008-01-18 09:50:00,22.75,22.83,22.69,22.83,59200.0,22.75,22.83,22.69,22.83,59200.0
2008-01-18 09:55:00,22.81,22.85,22.72,22.76,36800.0,22.81,22.85,22.72,22.76,36800.0
2008-01-18 10:00:00,22.76,22.8,22.61,22.65,50200.0,22.76,22.8,22.61,22.65,50200.0
2008-01-18 10:05:00,22.64,22.7,22.58,22.64,28600.0,22.64,22.7,22.58,22.64,28600.0
2008-01-18 10:10:00,22.64,22.93,22.64,22.91,59600.0,22.64,22.93,22.64,22.91,59600.0
2008-01-18 10:15:00,22.93,23.0,22.87,22.93,36700.0,22.93,23.0,22.87,22.93,36700.0
2008-01-18 10:20:00,22.91,23.0,22.89,22.93,38700.0,22.91,23.0,22.89,22.93,38700.0
2008-01-18 10:25:00,22.92,22.92,22.87,22.9,14000.0,22.92,22.92,22.87,22.9,14000.0
2008-01-18 10:30:00,22.91,22.92,22.75,22.75,24700.0,22.91,22.92,22.75,22.75,24700.0
2008-01-18 10:35:00,22.75,22.9,22.73,22.9,17500.0,22.75,22.9,22.73,22.9,17500.0
2008-01-18 10:40:00,22.9,22.95,22.9,22.93,17500.0,22.9,22.95,22.9,22.93,17500.0
2008-01-18 10:45:00,22.92,22.95,22.9,22.9,18700.0,22.92,22.95,22.9,22.9,18700.0
2008-01-18 10:50:00,22.9,22.94,22.89,22.92,17800.0,22.9,22.94,22.89,22.92,17800.0
2008-01-18 10:55:00,22.92,23.03,22.89,22.9,27600.0,22.92,23.03,22.89,22.9,27600.0
2008-01-18 11:00:00,22.9,22.98,22.9,22.93,38500.0,22.9,22.98,22.9,22.93,38500.0
2008-01-18 11:05:00,22.91,22.92,22.79,22.87,22700.0,22.91,22.92,22.79,22.87,22700.0
2008-01-18 11:10:00,22.88,22.92,22.82,22.85,20200.0,22.88,22.92,22.82,22.85,20200.0
2008-01-18 11:15:00,22.82,22.9,22.74,22.88,31100.0,22.82,22.9,22.74,22.88,31100.0
2008-01-18 11:20:00,22.88,22.93,22.75,22.91,43500.0,22.88,22.93,22.75,22.91,43500.0
2008-01-18 11:25:00,22.91,22.97,22.83,22.92,19000.0,22.91,22.97,22.83,22.92,19000.0
2008-01-18 11:30:00,22.91,23.02,22.87,22.93,14100.0,22.91,23.02,22.87,22.93,14100.0
2008-01-18 11:35:00,22.95,23.06,22.89,22.98,23700.0,22.95,23.06,22.89,22.98,23700.0
2008-01-18 11:40:00,22.98,23.06,22.88,22.99,23100.0,22.98,23.06,22.88,22.99,23100.0
2008-01-18 11:45:00,22.97,22.99,22.84,22.95,20300.0,22.97,22.99,22.84,22.95,20300.0
2008-01-18 11:50:00,22.95,22.96,22.81,22.83,21900.0,22.95,22.96,22.81,22.83,21900.0
2008-01-18 11:55:00,22.84,22.87,22.7,22.84,37100.0,22.84,22.87,22.7,22.84,37100.0
2008-01-18 12:00:00,22.83,22.9,22.82,22.87,61100.0,22.83,22.9,22.82,22.87,61100.0
2008-01-18 12:05:00,22.87,22.88,22.75,22.88,41300.0,22.87,22.88,22.75,22.88,41300.0
2008-01-18 12:10:00,22.88,22.95,22.88,22.92,22300.0,22.88,22.95,22.88,22.92,22300.0
2008-01-18 12:15:00,22.92,22.93,22.83,22.87,40700.0,22.92,22.93,22.83,22.87,40700.0
2008-01-18 12:20:00,22.86,22.9,22.75,22.85,51700.0,22.86,22.9,22.75,22.85,51700.0
2008-01-18 12:25:00,22.87,22.99,22.87,22.98,56300.0,22.87,22.99,22.87,22.98,56300.0
2008-01-18 12:30:00,22.98,23.15,22.97,23.11,47900.0,22.98,23.15,22.97,23.11,47900.0
2008-01-18 12:35:00,23.1,23.19,23.06,23.16,16000.0,23.1,23.19,23.06,23.16,16000.0
2008-01-18 12:40:00,23.16,23.16,23.0,23.04,13200.0,23.16,23.16,23.0,23.04,13200.0
2008-01-18 12:45:00,23.04,23.14,23.04,23.14,6600.0,23.04,23.14,23.04,23.14,6600.0
2008-01-18 12:50:00,23.14,23.14,22.98,23.01,17100.0,23.14,23.14,22.98,23.01,17100.0
2008-01-18 12:55:00,23.01,23.02,22.91,22.94,20900.0,23.01,23.02,22.91,22.94,20900.0
2008-01-18 13:00:00,22.95,23.0,22.93,23.0,16200.0,22.95,23.0,22.93,23.0,16200.0
2008-01-18 13:05:00,23.0,23.02,22.85,22.88,29300.0,23.0,23.02,22.85,22.88,29300.0
2008-01-18 13:10:00,22.88,22.89,22.81,22.87,7000.0,22.88,22.89,22.81,22.87,7000.0
2008-01-18 13:15:00,22.87,22.87,22.75,22.75,9700.0,22.87,22.87,22.75,22.75,9700.0
2008-01-18 13:20:00,22.74,22.83,22.71,22.8,17400.0,22.74,22.83,22.71,22.8,17400.0
2008-01-18 13:25:00,22.79,22.83,22.77,22.82,4700.0,22.79,22.83,22.77,22.82,4700.0
2008-01-18 13:30:00,22.83,22.9,22.83,22.89,10400.0,22.83,22.9,22.83,22.89,10400.0
2008-01-18 13:35:00,22.87,22.87,22.77,22.77,3600.0,22.87,22.87,22.77,22.77,3600.0
2008-01-18 13:40:00,22.76,22.81,22.74,22.78,10000.0,22.76,22.81,22.74,22.78,10000.0
2008-01-18 13:45:00,22.77,22.89,22.76,22.81,8300.0,22.77,22.89,22.76,22.81,8300.0
2008-01-18 13:50:00,22.82,22.83,22.73,22.76,7400.0,22.82,22.83,22.73,22.76,7400.0
2008-01-18 13:55:00,22.76,22.78,22.7,22.77,30400.0,22.76,22.78,22.7,22.77,30400.0
2008-01-18 14:00:00,22.78,22.87,22.78,22.8,14400.0,22.78,22.87,22.78,22.8,14400.0
2008-01-18 14:05:00,22.79,22.93,22.77,22.9,17700.0,22.79,22.93,22.77,22.9,17700.0
2008-01-18 14:10:00,22.91,22.92,22.86,22.89,7300.0,22.91,22.92,22.86,22.89,7300.0
2008-01-18 14:15:00,22.87,22.92,22.86,22.88,13400.0,22.87,22.92,22.86,22.88,13400.0
2008-01-18 14:20:00,22.87,22.88,22.66,22.69,12100.0,22.87,22.88,22.66,22.69,12100.0
2008-01-18 14:25:00,22.68,22.7,22.58,22.61,17300.0,22.68,22.7,22.58,22.61,17300.0
2008-01-18 14:30:00,22.6,22.62,22.42,22.47,29600.0,22.6,22.62,22.42,22.47,29600.0
2008-01-18 14:35:00,22.47,22.54,22.47,22.53,33400.0,22.47,22.54,22.47,22.53,33400.0
2008-01-18 14:40:00,22.54,22.58,22.49,22.57,38200.0,22.54,22.58,22.49,22.57,38200.0
2008-01-18 14:45:00,22.57,22.62,22.56,22.57,18300.0,22.57,22.62,22.56,22.57,18300.0
2008-01-18 14:50:00,22.57,22.58,22.53,22.57,13300.0,22.57,22.58,22.53,22.57,13300.0
2008-01-18 14:55:00,22.58,22.74,22.57,22.74,31600.0,22.58,22.74,22.57,22.74,31600.0
2008-01-18 15:00:00,22.72,22.73,22.62,22.72,40500.0,22.72,22.73,22.62,22.72,40500.0
2008-01-18 15:05:00,22.73,22.8,22.69,22.8,36200.0,22.73,22.8,22.69,22.8,36200.0
2008-01-18 15:10:00,22.82,22.85,22.75,22.75,18400.0,22.82,22.85,22.75,22.75,18400.0
2008-01-18 15:15:00,22.75,22.8,22.74,22.75,20300.0,22.75,22.8,22.74,22.75,20300.0
2008-01-18 15:20:00,22.75,22.8,22.73,22.76,57100.0,22.75,22.8,22.73,22.76,57100.0
2008-01-18 15:25:00,22.75,22.78,22.71,22.73,18500.0,22.75,22.78,22.71,22.73,18500.0
2008-01-18 15:30:00,22.72,22.79,22.68,22.68,51500.0,22.72,22.79,22.68,22.68,51500.0
2008-01-18 15:35:00,22.68,22.72,22.65,22.67,36500.0,22.68,22.72,22.65,22.67,36500.0
2008-01-18 15:40:00,22.65,22.79,22.64,22.79,58600.0,22.65,22.79,22.64,22.79,58600.0
2008-01-18 15:45:00,22.78,22.8,22.74,22.8,49800.0,22.78,22.8,22.74,22.8,49800.0
2008-01-18 15:50:00,22.79,22.82,22.75,22.75,60700.0,22.79,22.82,22.75,22.75,60700.0
2008-01-18 15:55:00,22.75,22.83,22.75,22.83,70900.0,22.75,22.83,22.75,22.83,70900.0
2008-01-22 09:30:00,22.42,22.43,22.2,22.38,26600.0,22.42,22.43,22.2,22.38,26600.0
2008-01-22 09:35:00,22.33,22.49,22.3,22.42,26900.0,22.33,22.49,22.3,22.42,26900.0
2008-01-22 09:40:00,22.42,22.5,22.37,22.49,21900.0,22.42,22.5,22.37,22.49,21900.0
2008-01-22 09:45:00,22.48,22.61,22.46,22.61,51600.0,22.48,22.61,22.46,22.61,51600.0
2008-01-22 09:50:00,22.66,22.78,22.47,22.66,47200.0,22.66,22.78,22.47,22.66,47200.0
2008-01-22 09:55:00,22.6,22.71,22.41,22.69,22700.0,22.6,22.71,22.41,22.69,22700.0
2008-01-22 10:00:00,22.7,22.93,22.5,22.84,29200.0,22.7,22.93,22.5,22.84,29200.0
2008-01-22 10:05:00,22.8,23.01,22.73,22.75,27500.0,22.8,23.01,22.73,22.75,27500.0
2008-01-22 10:10:00,22.83,22.99,22.63,22.63,12300.0,22.83,22.99,22.63,22.63,12300.0
2008-01-22 10:15:00,22.62,22.67,22.53,22.67,10900.0,22.62,22.67,22.53,22.67,10900.0
2008-01-22 10:20:00,22.68,22.81,22.53,22.76,30100.0,22.68,22.81,22.53,22.76,30100.0
2008-01-22 10:25:00,22.78,22.81,22.43,22.51,18300.0,22.78,22.81,22.43,22.51,18300.0
2008-01-22 10:30:00,22.51,22.55,22.4,22.43,26300.0,22.51,22.55,22.4,22.43,26300.0
2008-01-22 10:35:00,22.44,22.6,22.4,22.53,25600.0,22.44,22.6,22.4,22.53,25600.0
2008-01-22 10:40:00,22.54,22.63,22.5,22.62,18700.0,22.54,22.63,22.5,22.62,18700.0
2008-01-22 10:45:00,22.6,22.66,22.49,22.53,30900.0,22.6,22.66,22.49,22.53,30900.0
2008-01-22 10:50:00,22.5,22.61,22.43,22.52,27000.0,22.5,22.61,22.43,22.52,27000.0
2008-01-22 10:55:00,22.53,22.62,22.5,22.58,14600.0,22.53,22.62,22.5,22.58,14600.0
2008-01-22 11:00:00,22.55,22.58,22.44,22.5,15600.0,22.55,22.58,22.44,22.5,15600.0
2008-01-22 11:05:00,22.5,22.64,22.46,22.64,21400.0,22.5,22.64,22.46,22.64,21400.0
2008-01-22 11:10:00,22.62,22.62,22.39,22.41,32500.0,22.62,22.62,22.39,22.41,32500.0
2008-01-22 11:15:00,22.44,22.45,22.24,22.26,42100.0,22.44,22.45,22.24,22.26,42100.0
2008-01-22 11:20:00,22.25,22.36,22.11,22.34,30900.0,22.25,22.36,22.11,22.34,30900.0
2008-01-22 11:25:00,22.36,22.5,22.33,22.45,13900.0,22.36,22.5,22.33,22.45,13900.0
2008-01-22 11:30:00,22.45,22.45,22.16,22.16,16800.0,22.45,22.45,22.16,22.16,16800.0
2008-01-22 11:35:00,22.17,22.45,22.17,22.29,28700.0,22.17,22.45,22.17,22.29,28700.0
2008-01-22 11:40:00,22.29,22.32,22.22,22.28,8400.0,22.29,22.32,22.22,22.28,8400.0
2008-01-22 11:45:00,22.27,22.39,22.25,22.39,10700.0,22.27,22.39,22.25,22.39,10700.0
2008-01-22 11:50:00,22.41,22.5,22.34,22.45,14000.0,22.41,22.5,22.34,22.45,14000.0
2008-01-22 11:55:00,22.46,22.47,22.29,22.32,11700.0,22.46,22.47,22.29,22.32,11700.0
2008-01-22 12:00:00,22.3,22.3,22.19,22.24,22700.0,22.3,22.3,22.19,22.24,22700.0
2008-01-22 12:05:00,22.24,22.37,22.15,22.37,22600.0,22.24,22.37,22.15,22.37,22600.0
2008-01-22 12:10:00,22.37,22.52,22.37,22.49,13900.0,22.37,22.52,22.37,22.49,13900.0
2008-01-22 12:15:00,22.5,22.64,22.43,22.43,14600.0,22.5,22.64,22.43,22.43,14600.0
2008-01-22 12:20:00,22.39,22.48,22.35,22.48,8100.0,22.39,22.48,22.35,22.48,8100.0
2008-01-22 12:25:00,22.47,22.52,22.42,22.47,11800.0,22.47,22.52,22.42,22.47,11800.0
2008-01-22 12:30:00,22.46,22.5,22.4,22.43,9300.0,22.46,22.5,22.4,22.43,9300.0
2008-01-22 12:35:00,22.42,22.53,22.39,22.47,6000.0,22.42,22.53,22.39,22.47,6000.0
2008-01-22 12:40:00,22.46,22.51,22.35,22.39,13400.0,22.46,22.51,22.35,22.39,13400.0
2008-01-22 12:45:00,22.38,22.39,22.3,22.3,9200.0,22.38,22.39,22.3,22.3,9200.0
2008-01-22 12:50:00,22.3,22.38,22.27,22.32,13000.0,22.3,22.38,22.27,22.32,13000.0
2008-01-22 12:55:00,22.31,22.39,22.25,22.37,24900.0,22.31,22.39,22.25,22.37,24900.0
2008-01-22 13:00:00,22.36,22.38,22.25,22.37,19800.0,22.36,22.38,22.25,22.37,19800.0
2008-01-22 13:05:00,22.37,22.47,22.28,22.38,24700.0,22.37,22.47,22.28,22.38,24700.0
2008-01-22 13:10:00,22.38,22.46,22.29,22.31,34800.0,22.38,22.46,22.29,22.31,34800.0
2008-01-22 13:15:00,22.3,22.4,22.29,22.37,6700.0,22.3,22.4,22.29,22.37,6700.0
2008-01-22 13:20:00,22.38,22.47,22.37,22.41,13400.0,22.38,22.47,22.37,22.41,13400.0
2008-01-22 13:25:00,22.44,22.47,22.28,22.37,9300.0,22.44,22.47,22.28,22.37,9300.0
2008-01-22 13:30:00,22.38,22.4,22.34,22.39,3400.0,22.38,22.4,22.34,22.39,3400.0
2008-01-22 13:35:00,22.37,22.5,22.37,22.48,7100.0,22.37,22.5,22.37,22.48,7100.0
2008-01-22 13:40:00,22.5,22.54,22.32,22.35,14300.0,22.5,22.54,22.32,22.35,14300.0
2008-01-22 13:45:00,22.37,22.43,22.22,22.36,11400.0,22.37,22.43,22.22,22.36,11400.0
2008-01-22 13:50:00,22.38,22.42,22.26,22.36,12900.0,22.38,22.42,22.26,22.36,12900.0
2008-01-22 13:55:00,22.35,22.38,22.32,22.37,3800.0,22.35,22.38,22.32,22.37,3800.0
2008-01-22 14:00:00,22.37,22.37,22.22,22.23,12500.0,22.37,22.37,22.22,22.23,12500.0
2008-01-22 14:05:00,22.24,22.27,22.18,22.26,13600.0,22.24,22.27,22.18,22.26,13600.0
2008-01-22 14:10:00,22.25,22.34,22.18,22.29,16900.0,22.25,22.34,22.18,22.29,16900.0
2008-01-22 14:15:00,22.29,22.39,22.28,22.38,6200.0,22.29,22.39,22.28,22.38,6200.0
2008-01-22 14:20:00,22.36,22.4,22.24,22.26,18200.0,22.36,22.4,22.24,22.26,18200.0
2008-01-22 14:25:00,22.28,22.34,22.27,22.29,8400.0,22.28,22.34,22.27,22.29,8400.0
2008-01-22 14:30:00,22.27,22.29,22.24,22.27,5900.0,22.27,22.29,22.24,22.27,5900.0
2008-01-22 14:35:00,22.27,22.33,22.26,22.3,9300.0,22.27,22.33,22.26,22.3,9300.0
2008-01-22 14:40:00,22.3,22.36,22.25,22.36,8400.0,22.3,22.36,22.25,22.36,8400.0
2008-01-22 14:45:00,22.31,22.4,22.27,22.37,6400.0,22.31,22.4,22.27,22.37,6400.0
2008-01-22 14:50:00,22.35,22.36,22.31,22.33,5800.0,22.35,22.36,22.31,22.33,5800.0
2008-01-22 14:55:00,22.32,22.38,22.29,22.3,10100.0,22.32,22.38,22.29,22.3,10100.0
2008-01-22 15:00:00,22.29,22.39,22.28,22.39,11000.0,22.29,22.39,22.28,22.39,11000.0
2008-01-22 15:05:00,22.38,22.47,22.35,22.41,11900.0,22.38,22.47,22.35,22.41,11900.0
2008-01-22 15:10:00,22.39,22.4,22.28,22.33,16100.0,22.39,22.4,22.28,22.33,16100.0
2008-01-22 15:15:00,22.33,22.42,22.3,22.39,11900.0,22.33,22.42,22.3,22.39,11900.0
2008-01-22 15:20:00,22.39,22.45,22.39,22.42,10800.0,22.39,22.45,22.39,22.42,10800.0
2008-01-22 15:25:00,22.43,22.5,22.43,22.48,18800.0,22.43,22.5,22.43,22.48,18800.0
2008-01-22 15:30:00,22.49,22.53,22.45,22.49,26600.0,22.49,22.53,22.45,22.49,26600.0
2008-01-22 15:35:00,22.5,22.61,22.49,22.53,33900.0,22.5,22.61,22.49,22.53,33900.0
2008-01-22 15:40:00,22.52,22.57,22.46,22.48,24500.0,22.52,22.57,22.46,22.48,24500.0
2008-01-22 15:45:00,22.47,22.5,22.43,22.46,33800.0,22.47,22.5,22.43,22.46,33800.0
2008-01-22 15:50:00,22.45,22.45,22.16,22.2,55700.0,22.45,22.45,22.16,22.2,55700.0
2008-01-22 15:55:00,22.2,22.45,22.17,22.44,133500.0,22.2,22.45,22.17,22.44,133500.0
2008-01-23 09:30:00,20.19,20.4,20.0,20.07,248000.0,20.19,20.4,20.0,20.07,248000.0
2008-01-23 09:35:00,20.08,20.45,19.9,20.43,337000.0,20.08,20.45,19.9,20.43,337000.0
2008-01-23 09:40:00,20.43,20.8,20.22,20.65,142600.0,20.43,20.8,20.22,20.65,142600.0
2008-01-23 09:45:00,20.71,20.72,20.45,20.52,209800.0,20.71,20.72,20.45,20.52,209800.0
2008-01-23 09:50:00,20.51,21.0,20.42,21.0,276100.0,20.51,21.0,20.42,21.0,276100.0
2008-01-23 09:55:00,20.97,20.97,20.76,20.96,120200.0,20.97,20.97,20.76,20.96,120200.0
2008-01-23 10:00:00,20.91,21.2,20.9,21.2,206600.0,20.91,21.2,20.9,21.2,206600.0
2008-01-23 10:05:00,21.2,21.26,21.0,21.08,142900.0,21.2,21.26,21.0,21.08,142900.0
2008-01-23 10:10:00,21.1,21.43,21.07,21.36,114900.0,21.1,21.43,21.07,21.36,114900.0
2008-01-23 10:15:00,21.35,21.45,21.15,21.28,102500.0,21.35,21.45,21.15,21.28,102500.0
2008-01-23 10:20:00,21.28,21.39,20.97,20.98,90500.0,21.28,21.39,20.97,20.98,90500.0
2008-01-23 10:25:00,20.98,20.99,20.79,20.92,164900.0,20.98,20.99,20.79,20.92,164900.0
2008-01-23 10:30:00,20.86,20.89,20.5,20.55,91300.0,20.86,20.89,20.5,20.55,91300.0
2008-01-23 10:35:00,20.56,20.68,20.46,20.68,115500.0,20.56,20.68,20.46,20.68,115500.0
2008-01-23 10:40:00,20.68,20.71,20.5,20.61,39000.0,20.68,20.71,20.5,20.61,39000.0
2008-01-23 10:45:00,20.63,20.8,20.39,20.5,190000.0,20.63,20.8,20.39,20.5,190000.0
2008-01-23 10:50:00,20.5,20.7,20.45,20.64,56900.0,20.5,20.7,20.45,20.64,56900.0
2008-01-23 10:55:00,20.64,20.96,20.45,20.82,64300.0,20.64,20.96,20.45,20.82,64300.0
2008-01-23 11:00:00,20.84,20.91,20.6,20.7,50100.0,20.84,20.91,20.6,20.7,50100.0
2008-01-23 11:05:00,20.7,20.72,20.59,20.61,32600.0,20.7,20.72,20.59,20.61,32600.0
2008-01-23 11:10:00,20.63,20.66,20.6,20.63,42700.0,20.63,20.66,20.6,20.63,42700.0
2008-01-23 11:15:00,20.63,20.75,20.6,20.62,48600.0,20.63,20.75,20.6,20.62,48600.0
2008-01-23 11:20:00,20.61,20.71,20.54,20.65,82700.0,20.61,20.71,20.54,20.65,82700.0
2008-01-23 11:25:00,20.65,20.66,20.22,20.26,82400.0,20.65,20.66,20.22,20.26,82400.0
2008-01-23 11:30:00,20.26,20.39,20.19,20.35,65600.0,20.26,20.39,20.19,20.35,65600.0
2008-01-23 11:35:00,20.35,20.38,20.23,20.3,54500.0,20.35,20.38,20.23,20.3,54500.0
2008-01-23 11:40:00,20.3,20.35,20.0,20.02,96800.0,20.3,20.35,20.0,20.02,96800.0
2008-01-23 11:45:00,20.02,20.05,20.0,20.03,79800.0,20.02,20.05,20.0,20.03,79800.0
2008-01-23 11:50:00,20.02,20.03,19.97,19.97,94100.0,20.02,20.03,19.97,19.97,94100.0
2008-01-23 11:55:00,19.97,20.3,19.74,19.75,267000.0,19.97,20.3,19.74,19.75,267000.0
2008-01-23 12:00:00,19.75,19.8,19.72,19.75,82400.0,19.75,19.8,19.72,19.75,82400.0
2008-01-23 12:05:00,19.76,19.85,19.7,19.7,65200.0,19.76,19.85,19.7,19.7,65200.0
2008-01-23 12:10:00,19.7,19.7,19.35,19.35,116900.0,19.7,19.7,19.35,19.35,116900.0
2008-01-23 12:15:00,19.36,19.41,19.25,19.27,178200.0,19.36,19.41,19.25,19.27,178200.0
2008-01-23 12:20:00,19.26,19.34,19.23,19.23,130800.0,19.26,19.34,19.23,19.23,130800.0
2008-01-23 12:25:00,19.23,19.3,19.13,19.28,74600.0,19.23,19.3,19.13,19.28,74600.0
2008-01-23 12:30:00,19.29,19.34,19.26,19.32,227900.0,19.29,19.34,19.26,19.32,227900.0
2008-01-23 12:35:00,19.32,19.33,19.3,19.3,61900.0,19.32,19.33,19.3,19.3,61900.0
2008-01-23 12:40:00,19.3,19.43,19.3,19.4,154700.0,19.3,19.43,19.3,19.4,154700.0
2008-01-23 12:45:00,19.4,19.53,19.39,19.47,73500.0,19.4,19.53,19.39,19.47,73500.0
2008-01-23 12:50:00,19.47,19.54,19.43,19.54,42000.0,19.47,19.54,19.43,19.54,42000.0
2008-01-23 12:55:00,19.53,19.54,19.5,19.53,27700.0,19.53,19.54,19.5,19.53,27700.0
2008-01-23 13:00:00,19.53,19.71,19.51,19.59,67200.0,19.53,19.71,19.51,19.59,67200.0
2008-01-23 13:05:00,19.6,19.68,19.58,19.59,27700.0,19.6,19.68,19.58,19.59,27700.0
2008-01-23 13:10:00,19.59,19.59,19.44,19.44,27700.0,19.59,19.59,19.44,19.44,27700.0
2008-01-23 13:15:00,19.46,19.46,19.4,19.43,27400.0,19.46,19.46,19.4,19.43,27400.0
2008-01-23 13:20:00,19.44,19.6,19.43,19.57,52400.0,19.44,19.6,19.43,19.57,52400.0
2008-01-23 13:25:00,19.59,19.6,19.53,19.55,17000.0,19.59,19.6,19.53,19.55,17000.0
2008-01-23 13:30:00,19.55,19.57,19.5,19.54,55200.0,19.55,19.57,19.5,19.54,55200.0
2008-01-23 13:35:00,19.55,19.55,19.3,19.34,34700.0,19.55,19.55,19.3,19.34,34700.0
2008-01-23 13:40:00,19.34,19.41,19.31,19.35,25700.0,19.34,19.41,19.31,19.35,25700.0
2008-01-23 13:45:00,19.35,19.47,19.33,19.46,41800.0,19.35,19.47,19.33,19.46,41800.0
2008-01-23 13:50:00,19.44,19.46,19.35,19.37,33900.0,19.44,19.46,19.35,19.37,33900.0
2008-01-23 13:55:00,19.37,19.54,19.35,19.54,63700.0,19.37,19.54,19.35,19.54,63700.0
2008-01-23 14:00:00,19.53,19.56,19.49,19.54,31700.0,19.53,19.56,19.49,19.54,31700.0
2008-01-23 14:05:00,19.54,19.63,19.53,19.63,25500.0,19.54,19.63,19.53,19.63,25500.0
2008-01-23 14:10:00,19.62,19.7,19.56,19.69,60800.0,19.62,19.7,19.56,19.69,60800.0
2008-01-23 14:15:00,19.69,19.7,19.61,19.65,47100.0,19.69,19.7,19.61,19.65,47100.0
2008-01-23 14:20:00,19.64,19.7,19.62,19.66,43200.0,19.64,19.7,19.62,19.66,43200.0
2008-01-23 14:25:00,19.66,19.78,19.59,19.73,80100.0,19.66,19.78,19.59,19.73,80100.0
2008-01-23 14:30:00,19.74,19.77,19.72,19.75,116200.0,19.74,19.77,19.72,19.75,116200.0
2008-01-23 14:35:00,19.75,19.76,19.7,19.76,32800.0,19.75,19.76,19.7,19.76,32800.0
2008-01-23 14:40:00,19.75,19.77,19.7,19.71,32400.0,19.75,19.77,19.7,19.71,32400.0
2008-01-23 14:45:00,19.71,19.75,19.67,19.7,44700.0,19.71,19.75,19.67,19.7,44700.0
2008-01-23 14:50:00,19.7,19.77,19.67,19.76,49300.0,19.7,19.77,19.67,19.76,49300.0
2008-01-23 14:55:00,19.76,19.8,19.75,19.8,40100.0,19.76,19.8,19.75,19.8,40100.0
2008-01-23 15:00:00,19.81,19.85,19.76,19.84,59600.0,19.81,19.85,19.76,19.84,59600.0
2008-01-23 15:05:00,19.85,20.02,19.79,20.02,63100.0,19.85,20.02,19.79,20.02,63100.0
2008-01-23 15:10:00,20.02,20.04,19.99,20.0,47500.0,20.02,20.04,19.99,20.0,47500.0
2008-01-23 15:15:00,20.0,20.0,19.93,19.95,64400.0,20.0,20.0,19.93,19.95,64400.0
2008-01-23 15:20:00,19.95,20.0,19.91,20.0,72200.0,19.95,20.0,19.91,20.0,72200.0
2008-01-23 15:25:00,20.0,20.04,19.98,20.0,90100.0,20.0,20.04,19.98,20.0,90100.0
2008-01-23 15:30:00,20.0,20.08,19.99,20.08,53100.0,20.0,20.08,19.99,20.08,53100.0
2008-01-23 15:35:00,20.07,20.52,20.06,20.45,233600.0,20.07,20.52,20.06,20.45,233600.0
2008-01-23 15:40:00,20.45,20.46,20.13,20.21,141300.0,20.45,20.46,20.13,20.21,141300.0
2008-01-23 15:45:00,20.22,20.28,20.0,20.1,128700.0,20.22,20.28,20.0,20.1,128700.0
2008-01-23 15:50:00,20.09,20.16,20.06,20.12,165100.0,20.09,20.16,20.06,20.12,165100.0
2008-01-23 15:55:00,20.11,20.12,19.95,20.0,168300.0,20.11,20.12,19.95,20.0,168300.0
2008-01-24 09:30:00,19.82,19.82,19.15,19.67,124200.0,19.82,19.82,19.15,19.67,124200.0
2008-01-24 09:35:00,19.67,19.82,19.67,19.75,72900.0,19.67,19.82,19.67,19.75,72900.0
2008-01-24 09:40:00,19.75,19.78,19.71,19.76,170600.0,19.75,19.78,19.71,19.76,170600.0
2008-01-24 09:45:00,19.76,19.81,19.69,19.8,95600.0,19.76,19.81,19.69,19.8,95600.0
2008-01-24 09:50:00,19.8,19.85,19.77,19.77,75900.0,19.8,19.85,19.77,19.77,75900.0
2008-01-24 09:55:00,19.79,19.83,19.51,19.58,79800.0,19.79,19.83,19.51,19.58,79800.0
2008-01-24 10:00:00,19.56,19.82,19.53,19.76,72700.0,19.56,19.82,19.53,19.76,72700.0
2008-01-24 10:05:00,19.75,19.78,19.7,19.73,96100.0,19.75,19.78,19.7,19.73,96100.0
2008-01-24 10:10:00,19.72,19.78,19.69,19.71,114300.0,19.72,19.78,19.69,19.71,114300.0
2008-01-24 10:15:00,19.71,19.82,19.68,19.72,128500.0,19.71,19.82,19.68,19.72,128500.0
2008-01-24 10:20:00,19.72,19.84,19.65,19.73,129300.0,19.72,19.84,19.65,19.73,129300.0
2008-01-24 10:25:00,19.71,19.76,19.6,19.62,90400.0,19.71,19.76,19.6,19.62,90400.0
2008-01-24 10:30:00,19.62,19.71,19.5,19.51,104700.0,19.62,19.71,19.5,19.51,104700.0
2008-01-24 10:35:00,19.52,19.6,19.5,19.52,55300.0,19.52,19.6,19.5,19.52,55300.0
2008-01-24 10:40:00,19.53,19.53,19.24,19.27,75100.0,19.53,19.53,19.24,19.27,75100.0
2008-01-24 10:45:00,19.27,19.28,19.02,19.05,125800.0,19.27,19.28,19.02,19.05,125800.0
2008-01-24 10:50:00,19.05,19.05,18.88,18.9,82100.0,19.05,19.05,18.88,18.9,82100.0
2008-01-24 10:55:00,18.91,19.03,18.83,19.01,139600.0,18.91,19.03,18.83,19.01,139600.0
2008-01-24 11:00:00,19.01,19.03,18.99,19.01,89500.0,19.01,19.03,18.99,19.01,89500.0
2008-01-24 11:05:00,19.0,19.09,19.0,19.06,29600.0,19.0,19.09,19.0,19.06,29600.0
2008-01-24 11:10:00,19.06,19.14,19.03,19.08,28700.0,19.06,19.14,19.03,19.08,28700.0
2008-01-24 11:15:00,19.08,19.09,19.01,19.05,22000.0,19.08,19.09,19.01,19.05,22000.0
2008-01-24 11:20:00,19.05,19.13,19.03,19.1,18500.0,19.05,19.13,19.03,19.1,18500.0
2008-01-24 11:25:00,19.1,19.12,19.1,19.12,24400.0,19.1,19.12,19.1,19.12,24400.0
2008-01-24 11:30:00,19.13,19.27,19.13,19.25,35200.0,19.13,19.27,19.13,19.25,35200.0
2008-01-24 11:35:00,19.25,19.3,19.23,19.28,26000.0,19.25,19.3,19.23,19.28,26000.0
2008-01-24 11:40:00,19.28,19.33,19.27,19.3,38600.0,19.28,19.33,19.27,19.3,38600.0
2008-01-24 11:45:00,19.28,19.33,19.25,19.25,20700.0,19.28,19.33,19.25,19.25,20700.0
2008-01-24 11:50:00,19.25,19.27,19.23,19.25,18100.0,19.25,19.27,19.23,19.25,18100.0
2008-01-24 11:55:00,19.24,19.27,19.23,19.25,21200.0,19.24,19.27,19.23,19.25,21200.0
2008-01-24 12:00:00,19.24,19.25,19.24,19.25,17300.0,19.24,19.25,19.24,19.25,17300.0
2008-01-24 12:05:00,19.25,19.28,19.24,19.27,37100.0,19.25,19.28,19.24,19.27,37100.0
2008-01-24 12:10:00,19.28,19.28,19.27,19.27,14000.0,19.28,19.28,19.27,19.27,14000.0
2008-01-24 12:15:00,19.26,19.28,19.24,19.27,48300.0,19.26,19.28,19.24,19.27,48300.0
2008-01-24 12:20:00,19.26,19.27,19.16,19.16,35700.0,19.26,19.27,19.16,19.16,35700.0
2008-01-24 12:25:00,19.15,19.19,19.15,19.16,29600.0,19.15,19.19,19.15,19.16,29600.0
2008-01-24 12:30:00,19.16,19.16,19.03,19.04,69700.0,19.16,19.16,19.03,19.04,69700.0
2008-01-24 12:35:00,19.03,19.03,18.88,18.88,43900.0,19.03,19.03,18.88,18.88,43900.0
2008-01-24 12:40:00,18.88,18.94,18.85,18.85,29700.0,18.88,18.94,18.85,18.85,29700.0
2008-01-24 12:45:00,18.85,18.88,18.83,18.83,22300.0,18.85,18.88,18.83,18.83,22300.0
2008-01-24 12:50:00,18.83,18.89,18.8,18.89,63600.0,18.83,18.89,18.8,18.89,63600.0
2008-01-24 12:55:00,18.89,19.01,18.89,19.0,74800.0,18.89,19.01,18.89,19.0,74800.0
2008-01-24 13:00:00,19.01,19.03,18.99,19.0,53700.0,19.01,19.03,18.99,19.0,53700.0
2008-01-24 13:05:00,18.99,19.02,18.98,18.99,41100.0,18.99,19.02,18.98,18.99,41100.0
2008-01-24 13:10:00,18.99,19.04,18.99,19.0,29600.0,18.99,19.04,18.99,19.0,29600.0
2008-01-24 13:15:00,19.01,19.02,18.99,19.0,37000.0,19.01,19.02,18.99,19.0,37000.0
2008-01-24 13:20:00,19.0,19.04,18.99,18.99,24900.0,19.0,19.04,18.99,18.99,24900.0
2008-01-24 13:25:00,19.0,19.0,18.99,18.99,21800.0,19.0,19.0,18.99,18.99,21800.0
2008-01-24 13:30:00,19.0,19.03,18.96,18.98,54100.0,19.0,19.03,18.96,18.98,54100.0
2008-01-24 13:35:00,18.98,18.98,18.97,18.97,19200.0,18.98,18.98,18.97,18.97,19200.0
2008-01-24 13:40:00,18.97,19.02,18.97,19.0,43300.0,18.97,19.02,18.97,19.0,43300.0
2008-01-24 13:45:00,19.0,19.02,18.98,18.98,37000.0,19.0,19.02,18.98,18.98,37000.0
2008-01-24 13:50:00,18.99,19.0,18.98,19.0,39400.0,18.99,19.0,18.98,19.0,39400.0
2008-01-24 13:55:00,19.0,19.0,18.94,18.98,48600.0,19.0,19.0,18.94,18.98,48600.0
2008-01-24 14:00:00,18.99,19.0,18.98,18.99,39000.0,18.99,19.0,18.98,18.99,39000.0
2008-01-24 14:05:00,18.99,19.05,18.99,19.02,57200.0,18.99,19.05,18.99,19.02,57200.0
2008-01-24 14:10:00,19.02,19.04,19.0,19.01,26000.0,19.02,19.04,19.0,19.01,26000.0
2008-01-24 14:15:00,19.01,19.04,19.0,19.02,59600.0,19.01,19.04,19.0,19.02,59600.0
2008-01-24 14:20:00,19.02,19.15,19.02,19.15,40700.0,19.02,19.15,19.02,19.15,40700.0
2008-01-24 14:25:00,19.14,19.14,19.05,19.12,33100.0,19.14,19.14,19.05,19.12,33100.0
2008-01-24 14:30:00,19.12,19.18,19.1,19.1,46500.0,19.12,19.18,19.1,19.1,46500.0
2008-01-24 14:35:00,19.1,19.17,19.08,19.17,40300.0,19.1,19.17,19.08,19.17,40300.0
2008-01-24 14:40:00,19.16,19.17,19.1,19.1,42900.0,19.16,19.17,19.1,19.1,42900.0
2008-01-24 14:45:00,19.1,19.12,19.09,19.1,29500.0,19.1,19.12,19.09,19.1,29500.0
2008-01-24 14:50:00,19.1,19.11,19.03,19.05,39300.0,19.1,19.11,19.03,19.05,39300.0
2008-01-24 14:55:00,19.06,19.11,19.04,19.07,43300.0,19.06,19.11,19.04,19.07,43300.0
2008-01-24 15:00:00,19.07,19.2,19.07,19.18,53600.0,19.07,19.2,19.07,19.18,53600.0
2008-01-24 15:05:00,19.18,19.2,19.12,19.16,28100.0,19.18,19.2,19.12,19.16,28100.0
2008-01-24 15:10:00,19.15,19.18,19.13,19.15,31100.0,19.15,19.18,19.13,19.15,31100.0
2008-01-24 15:15:00,19.15,19.2,19.06,19.18,126300.0,19.15,19.2,19.06,19.18,126300.0
2008-01-24 15:20:00,19.18,19.19,19.15,19.15,30400.0,19.18,19.19,19.15,19.15,30400.0
2008-01-24 15:25:00,19.15,19.21,19.12,19.14,29700.0,19.15,19.21,19.12,19.14,29700.0
2008-01-24 15:30:00,19.14,19.18,19.14,19.16,26400.0,19.14,19.18,19.14,19.16,26400.0
2008-01-24 15:35:00,19.17,19.2,19.15,19.18,48200.0,19.17,19.2,19.15,19.18,48200.0
2008-01-24 15:40:00,19.19,19.22,19.16,19.2,55900.0,19.19,19.22,19.16,19.2,55900.0
2008-01-24 15:45:00,19.19,19.23,19.15,19.2,51100.0,19.19,19.23,19.15,19.2,51100.0
2008-01-24 15:50:00,19.19,19.22,19.1,19.17,124400.0,19.19,19.22,19.1,19.17,124400.0
2008-01-24 15:55:00,19.18,19.26,19.18,19.25,115900.0,19.18,19.26,19.18,19.25,115900.0
2008-01-25 09:30:00,19.39,19.39,19.11,19.17,48800.0,19.39,19.39,19.11,19.17,48800.0
2008-01-25 09:35:00,19.18,19.29,19.15,19.27,40400.0,19.18,19.29,19.15,19.27,40400.0
2008-01-25 09:40:00,19.27,19.27,19.12,19.16,23900.0,19.27,19.27,19.12,19.16,23900.0
2008-01-25 09:45:00,19.17,19.2,18.98,19.0,66700.0,19.17,19.2,18.98,19.0,66700.0
2008-01-25 09:50:00,19.01,19.06,18.95,19.01,27900.0,19.01,19.06,18.95,19.01,27900.0
2008-01-25 09:55:00,19.01,19.12,18.91,19.06,35100.0,19.01,19.12,18.91,19.06,35100.0
2008-01-25 10:00:00,19.06,19.08,18.95,19.04,27600.0,19.06,19.08,18.95,19.04,27600.0
2008-01-25 10:05:00,19.04,19.1,18.98,19.06,27500.0,19.04,19.1,18.98,19.06,27500.0
2008-01-25 10:10:00,19.06,19.13,19.03,19.12,40300.0,19.06,19.13,19.03,19.12,40300.0
2008-01-25 10:15:00,19.12,19.13,19.04,19.06,39600.0,19.12,19.13,19.04,19.06,39600.0
2008-01-25 10:20:00,19.05,19.09,19.01,19.04,43600.0,19.05,19.09,19.01,19.04,43600.0
2008-01-25 10:25:00,19.03,19.09,19.02,19.03,38600.0,19.03,19.09,19.02,19.03,38600.0
2008-01-25 10:30:00,19.04,19.09,19.01,19.04,55700.0,19.04,19.09,19.01,19.04,55700.0
2008-01-25 10:35:00,19.04,19.06,18.95,18.99,36900.0,19.04,19.06,18.95,18.99,36900.0
2008-01-25 10:40:00,19.0,19.0,18.81,18.91,63000.0,19.0,19.0,18.81,18.91,63000.0
2008-01-25 10:45:00,18.92,18.95,18.84,18.9,26900.0,18.92,18.95,18.84,18.9,26900.0
2008-01-25 10:50:00,18.89,18.98,18.87,18.98,43800.0,18.89,18.98,18.87,18.98,43800.0
2008-01-25 10:55:00,18.98,19.04,18.97,19.0,39000.0,18.98,19.04,18.97,19.0,39000.0
2008-01-25 11:00:00,19.0,19.03,18.98,19.0,36800.0,19.0,19.03,18.98,19.0,36800.0
2008-01-25 11:05:00,19.0,19.07,19.0,19.02,20900.0,19.0,19.07,19.0,19.02,20900.0
2008-01-25 11:10:00,19.01,19.03,19.0,19.01,20100.0,19.01,19.03,19.0,19.01,20100.0
2008-01-25 11:15:00,19.02,19.09,19.01,19.09,15000.0,19.02,19.09,19.01,19.09,15000.0
2008-01-25 11:20:00,19.07,19.11,19.01,19.01,29100.0,19.07,19.11,19.01,19.01,29100.0
2008-01-25 11:25:00,19.01,19.05,19.01,19.03,31000.0,19.01,19.05,19.01,19.03,31000.0
2008-01-25 11:30:00,19.05,19.12,18.98,18.99,218000.0,19.05,19.12,18.98,18.99,218000.0
2008-01-25 11:35:00,18.99,19.03,18.98,19.0,71400.0,18.99,19.03,18.98,19.0,71400.0
2008-01-25 11:40:00,19.0,19.04,19.0,19.03,29900.0,19.0,19.04,19.0,19.03,29900.0
2008-01-25 11:45:00,19.03,19.08,19.03,19.06,34200.0,19.03,19.08,19.03,19.06,34200.0
2008-01-25 11:50:00,19.07,19.16,19.05,19.13,30700.0,19.07,19.16,19.05,19.13,30700.0
2008-01-25 11:55:00,19.14,19.21,19.13,19.21,25800.0,19.14,19.21,19.13,19.21,25800.0
2008-01-25 12:00:00,19.2,19.26,19.17,19.23,42100.0,19.2,19.26,19.17,19.23,42100.0
2008-01-25 12:05:00,19.24,19.24,19.12,19.12,34200.0,19.24,19.24,19.12,19.12,34200.0
2008-01-25 12:10:00,19.12,19.15,19.11,19.14,29000.0,19.12,19.15,19.11,19.14,29000.0
2008-01-25 12:15:00,19.15,19.17,19.11,19.16,28700.0,19.15,19.17,19.11,19.16,28700.0
2008-01-25 12:20:00,19.17,19.23,19.15,19.21,28500.0,19.17,19.23,19.15,19.21,28500.0
2008-01-25 12:25:00,19.22,19.26,19.21,19.24,21500.0,19.22,19.26,19.21,19.24,21500.0
2008-01-25 12:30:00,19.24,19.25,19.21,19.22,25100.0,19.24,19.25,19.21,19.22,25100.0
2008-01-25 12:35:00,19.22,19.26,19.2,19.2,36700.0,19.22,19.26,19.2,19.2,36700.0
2008-01-25 12:40:00,19.21,19.28,19.19,19.28,48100.0,19.21,19.28,19.19,19.28,48100.0
2008-01-25 12:45:00,19.28,19.28,19.2,19.2,41500.0,19.28,19.28,19.2,19.2,41500.0
2008-01-25 12:50:00,19.2,19.21,19.16,19.2,21700.0,19.2,19.21,19.16,19.2,21700.0
2008-01-25 12:55:00,19.19,19.2,19.09,19.15,28500.0,19.19,19.2,19.09,19.15,28500.0
2008-01-25 13:00:00,19.15,19.19,19.1,19.18,27400.0,19.15,19.19,19.1,19.18,27400.0
2008-01-25 13:05:00,19.19,19.28,19.18,19.24,28900.0,19.19,19.28,19.18,19.24,28900.0
2008-01-25 13:10:00,19.25,19.25,19.17,19.17,21300.0,19.25,19.25,19.17,19.17,21300.0
2008-01-25 13:15:00,19.17,19.18,19.14,19.16,16700.0,19.17,19.18,19.14,19.16,16700.0
2008-01-25 13:20:00,19.15,19.17,18.99,19.01,51100.0,19.15,19.17,18.99,19.01,51100.0
2008-01-25 13:25:00,19.01,19.05,18.97,19.0,27600.0,19.01,19.05,18.97,19.0,27600.0
2008-01-25 13:30:00,18.99,19.02,18.99,19.0,12800.0,18.99,19.02,18.99,19.0,12800.0
2008-01-25 13:35:00,19.0,19.01,18.97,19.0,25100.0,19.0,19.01,18.97,19.0,25100.0
2008-01-25 13:40:00,18.99,19.0,18.95,18.98,17600.0,18.99,19.0,18.95,18.98,17600.0
2008-01-25 13:45:00,18.99,19.0,18.93,19.0,28700.0,18.99,19.0,18.93,19.0,28700.0
2008-01-25 13:50:00,19.0,19.01,18.97,19.01,39300.0,19.0,19.01,18.97,19.01,39300.0
2008-01-25 13:55:00,19.0,19.07,19.0,19.02,25800.0,19.0,19.07,19.0,19.02,25800.0
2008-01-25 14:00:00,19.01,19.07,19.0,19.04,28300.0,19.01,19.07,19.0,19.04,28300.0
2008-01-25 14:05:00,19.03,19.04,18.99,19.03,22200.0,19.03,19.04,18.99,19.03,22200.0
2008-01-25 14:10:00,19.03,19.11,19.02,19.02,35300.0,19.03,19.11,19.02,19.02,35300.0
2008-01-25 14:15:00,19.0,19.0,18.95,18.95,150100.0,19.0,19.0,18.95,18.95,150100.0
2008-01-25 14:20:00,18.95,19.02,18.94,19.01,29900.0,18.95,19.02,18.94,19.01,29900.0
2008-01-25 14:25:00,19.01,19.01,18.93,18.95,18300.0,19.01,19.01,18.93,18.95,18300.0
2008-01-25 14:30:00,18.95,19.01,18.95,18.99,25000.0,18.95,19.01,18.95,18.99,25000.0
2008-01-25 14:35:00,18.98,19.0,18.94,18.99,30200.0,18.98,19.0,18.94,18.99,30200.0
2008-01-25 14:40:00,18.99,19.01,18.96,18.97,57800.0,18.99,19.01,18.96,18.97,57800.0
2008-01-25 14:45:00,18.98,19.0,18.96,19.0,48300.0,18.98,19.0,18.96,19.0,48300.0
2008-01-25 14:50:00,19.0,19.0,18.95,19.0,48700.0,19.0,19.0,18.95,19.0,48700.0
2008-01-25 14:55:00,19.0,19.04,18.99,19.0,36400.0,19.0,19.04,18.99,19.0,36400.0
2008-01-25 15:00:00,19.0,19.02,18.99,19.02,34900.0,19.0,19.02,18.99,19.02,34900.0
2008-01-25 15:05:00,19.02,19.03,18.98,19.03,51900.0,19.02,19.03,18.98,19.03,51900.0
2008-01-25 15:10:00,19.02,19.05,18.98,19.04,32100.0,19.02,19.05,18.98,19.04,32100.0
2008-01-25 15:15:00,19.04,19.05,19.0,19.01,60100.0,19.04,19.05,19.0,19.01,60100.0
2008-01-25 15:20:00,19.01,19.09,19.01,19.08,36500.0,19.01,19.09,19.01,19.08,36500.0
2008-01-25 15:25:00,19.07,19.09,19.03,19.07,30100.0,19.07,19.09,19.03,19.07,30100.0
2008-01-25 15:30:00,19.07,19.07,19.02,19.05,37800.0,19.07,19.07,19.02,19.05,37800.0
2008-01-25 15:35:00,19.05,19.1,19.04,19.08,29400.0,19.05,19.1,19.04,19.08,29400.0
2008-01-25 15:40:00,19.08,19.13,19.07,19.07,37800.0,19.08,19.13,19.07,19.07,37800.0
2008-01-25 15:45:00,19.07,19.12,19.03,19.03,57300.0,19.07,19.12,19.03,19.03,57300.0
2008-01-25 15:50:00,19.04,19.19,19.03,19.08,94200.0,19.04,19.19,19.03,19.08,94200.0
2008-01-25 15:55:00,19.09,19.17,19.07,19.15,122700.0,19.09,19.17,19.07,19.15,122700.0
2008-01-28 09:30:00,19.22,19.36,19.12,19.34,26400.0,19.22,19.36,19.12,19.34,26400.0
2008-01-28 09:35:00,19.34,19.41,19.31,19.37,33900.0,19.34,19.41,19.31,19.37,33900.0
2008-01-28 09:40:00,19.37,19.37,19.28,19.32,24400.0,19.37,19.37,19.28,19.32,24400.0
2008-01-28 09:45:00,19.32,19.59,19.32,19.59,32000.0,19.32,19.59,19.32,19.59,32000.0
2008-01-28 09:50:00,19.6,19.71,19.45,19.46,36300.0,19.6,19.71,19.45,19.46,36300.0
2008-01-28 09:55:00,19.45,19.5,19.45,19.5,23100.0,19.45,19.5,19.45,19.5,23100.0
2008-01-28 10:00:00,19.48,19.59,19.41,19.58,47500.0,19.48,19.59,19.41,19.58,47500.0
2008-01-28 10:05:00,19.58,19.59,19.5,19.5,16900.0,19.58,19.59,19.5,19.5,16900.0
2008-01-28 10:10:00,19.5,19.55,19.48,19.5,31600.0,19.5,19.55,19.48,19.5,31600.0
2008-01-28 10:15:00,19.5,19.55,19.49,19.54,16700.0,19.5,19.55,19.49,19.54,16700.0
2008-01-28 10:20:00,19.53,19.54,19.44,19.49,33000.0,19.53,19.54,19.44,19.49,33000.0
2008-01-28 10:25:00,19.48,19.55,19.43,19.55,22300.0,19.48,19.55,19.43,19.55,22300.0
2008-01-28 10:30:00,19.54,19.64,19.51,19.62,17500.0,19.54,19.64,19.51,19.62,17500.0
2008-01-28 10:35:00,19.62,19.64,19.5,19.59,11500.0,19.62,19.64,19.5,19.59,11500.0
2008-01-28 10:40:00,19.59,19.69,19.59,19.67,13000.0,19.59,19.69,19.59,19.67,13000.0
2008-01-28 10:45:00,19.66,19.82,19.66,19.81,28700.0,19.66,19.82,19.66,19.81,28700.0
2008-01-28 10:50:00,19.81,19.84,19.68,19.8,28700.0,19.81,19.84,19.68,19.8,28700.0
2008-01-28 10:55:00,19.79,19.91,19.78,19.84,18300.0,19.79,19.91,19.78,19.84,18300.0
2008-01-28 11:00:00,19.84,19.93,19.82,19.88,16400.0,19.84,19.93,19.82,19.88,16400.0
2008-01-28 11:05:00,19.92,19.92,19.77,19.8,17800.0,19.92,19.92,19.77,19.8,17800.0
2008-01-28 11:10:00,19.8,19.9,19.78,19.83,11400.0,19.8,19.9,19.78,19.83,11400.0
2008-01-28 11:15:00,19.84,19.84,19.71,19.76,15300.0,19.84,19.84,19.71,19.76,15300.0
2008-01-28 11:20:00,19.76,19.78,19.68,19.78,11600.0,19.76,19.78,19.68,19.78,11600.0
2008-01-28 11:25:00,19.82,19.91,19.81,19.85,10000.0,19.82,19.91,19.81,19.85,10000.0
2008-01-28 11:30:00,19.85,19.89,19.84,19.89,13400.0,19.85,19.89,19.84,19.89,13400.0
2008-01-28 11:35:00,19.89,19.89,19.82,19.86,10200.0,19.89,19.89,19.82,19.86,10200.0
2008-01-28 11:40:00,19.86,19.86,19.83,19.85,8700.0,19.86,19.86,19.83,19.85,8700.0
2008-01-28 11:45:00,19.84,19.85,19.73,19.79,13300.0,19.84,19.85,19.73,19.79,13300.0
2008-01-28 11:50:00,19.79,19.79,19.68,19.72,10100.0,19.79,19.79,19.68,19.72,10100.0
2008-01-28 11:55:00,19.72,19.73,19.69,19.7,12700.0,19.72,19.73,19.69,19.7,12700.0
2008-01-28 12:00:00,19.69,19.7,19.67,19.69,7000.0,19.69,19.7,19.67,19.69,7000.0
2008-01-28 12:05:00,19.7,19.78,19.6,19.78,30900.0,19.7,19.78,19.6,19.78,30900.0
2008-01-28 12:10:00,19.76,19.8,19.73,19.76,9200.0,19.76,19.8,19.73,19.76,9200.0
2008-01-28 12:15:00,19.76,19.84,19.74,19.8,12000.0,19.76,19.84,19.74,19.8,12000.0
2008-01-28 12:20:00,19.8,19.86,19.76,19.85,16000.0,19.8,19.86,19.76,19.85,16000.0
2008-01-28 12:25:00,19.84,19.84,19.75,19.76,10000.0,19.84,19.84,19.75,19.76,10000.0
2008-01-28 12:30:00,19.77,19.88,19.77,19.81,10200.0,19.77,19.88,19.77,19.81,10200.0
2008-01-28 12:35:00,19.82,19.84,19.79,19.81,13600.0,19.82,19.84,19.79,19.81,13600.0
2008-01-28 12:40:00,19.81,19.85,19.8,19.85,10900.0,19.81,19.85,19.8,19.85,10900.0
2008-01-28 12:45:00,19.84,19.89,19.83,19.87,9800.0,19.84,19.89,19.83,19.87,9800.0
2008-01-28 12:50:00,19.87,19.87,19.81,19.83,8500.0,19.87,19.87,19.81,19.83,8500.0
2008-01-28 12:55:00,19.83,19.89,19.83,19.89,7400.0,19.83,19.89,19.83,19.89,7400.0
2008-01-28 13:00:00,19.89,19.95,19.89,19.94,24400.0,19.89,19.95,19.89,19.94,24400.0
2008-01-28 13:05:00,19.94,19.95,19.9,19.9,11200.0,19.94,19.95,19.9,19.9,11200.0
2008-01-28 13:10:00,19.9,19.96,19.9,19.94,15200.0,19.9,19.96,19.9,19.94,15200.0
2008-01-28 13:15:00,19.96,19.97,19.93,19.95,8600.0,19.96,19.97,19.93,19.95,8600.0
2008-01-28 13:20:00,19.96,19.98,19.93,19.95,9400.0,19.96,19.98,19.93,19.95,9400.0
2008-01-28 13:25:00,19.96,19.97,19.94,19.96,7000.0,19.96,19.97,19.94,19.96,7000.0
2008-01-28 13:30:00,19.96,19.99,19.94,19.95,15300.0,19.96,19.99,19.94,19.95,15300.0
2008-01-28 13:35:00,19.95,19.99,19.95,19.97,14900.0,19.95,19.99,19.95,19.97,14900.0
2008-01-28 13:40:00,19.97,20.0,19.97,19.97,16700.0,19.97,20.0,19.97,19.97,16700.0
2008-01-28 13:45:00,19.97,19.98,19.97,19.97,9600.0,19.97,19.98,19.97,19.97,9600.0
2008-01-28 13:50:00,19.98,19.99,19.97,19.99,19000.0,19.98,19.99,19.97,19.99,19000.0
2008-01-28 13:55:00,19.99,20.0,19.96,19.96,24100.0,19.99,20.0,19.96,19.96,24100.0
2008-01-28 14:00:00,19.96,20.0,19.96,19.99,13200.0,19.96,20.0,19.96,19.99,13200.0
2008-01-28 14:05:00,19.99,20.07,19.99,20.0,57700.0,19.99,20.07,19.99,20.0,57700.0
2008-01-28 14:10:00,20.01,20.06,20.01,20.05,16500.0,20.01,20.06,20.01,20.05,16500.0
2008-01-28 14:15:00,20.06,20.08,20.05,20.06,36600.0,20.06,20.08,20.05,20.06,36600.0
2008-01-28 14:20:00,20.06,20.1,20.05,20.09,30100.0,20.06,20.1,20.05,20.09,30100.0
2008-01-28 14:25:00,20.09,20.11,20.07,20.07,24500.0,20.09,20.11,20.07,20.07,24500.0
2008-01-28 14:30:00,20.07,20.19,20.07,20.18,18100.0,20.07,20.19,20.07,20.18,18100.0
2008-01-28 14:35:00,20.19,20.19,20.09,20.14,38100.0,20.19,20.19,20.09,20.14,38100.0
2008-01-28 14:40:00,20.13,20.16,20.11,20.13,17300.0,20.13,20.16,20.11,20.13,17300.0
2008-01-28 14:45:00,20.14,20.18,20.13,20.17,33600.0,20.14,20.18,20.13,20.17,33600.0
2008-01-28 14:50:00,20.16,20.19,20.14,20.16,33100.0,20.16,20.19,20.14,20.16,33100.0
2008-01-28 14:55:00,20.17,20.23,20.16,20.2,67900.0,20.17,20.23,20.16,20.2,67900.0
2008-01-28 15:00:00,20.19,20.23,20.17,20.21,46200.0,20.19,20.23,20.17,20.21,46200.0
2008-01-28 15:05:00,20.21,20.23,20.16,20.2,46200.0,20.21,20.23,20.16,20.2,46200.0
2008-01-28 15:10:00,20.21,20.23,20.2,20.2,34600.0,20.21,20.23,20.2,20.2,34600.0
2008-01-28 15:15:00,20.2,20.23,20.17,20.2,64500.0,20.2,20.23,20.17,20.2,64500.0
2008-01-28 15:20:00,20.2,20.28,20.2,20.25,70800.0,20.2,20.28,20.2,20.25,70800.0
2008-01-28 15:25:00,20.25,20.29,20.19,20.24,39400.0,20.25,20.29,20.19,20.24,39400.0
2008-01-28 15:30:00,20.24,20.29,20.21,20.21,48800.0,20.24,20.29,20.21,20.21,48800.0
2008-01-28 15:35:00,20.21,20.26,20.2,20.26,38500.0,20.21,20.26,20.2,20.26,38500.0
2008-01-28 15:40:00,20.26,20.6,20.25,20.39,122100.0,20.26,20.6,20.25,20.39,122100.0
2008-01-28 15:45:00,20.37,20.39,20.28,20.3,40600.0,20.37,20.39,20.28,20.3,40600.0
2008-01-28 15:50:00,20.28,20.32,20.21,20.25,75600.0,20.28,20.32,20.21,20.25,75600.0
2008-01-28 15:55:00,20.24,20.3,20.22,20.29,128500.0,20.24,20.3,20.22,20.29,128500.0
2008-01-29 09:30:00,20.5,20.7,20.49,20.63,48700.0,20.5,20.7,20.49,20.63,48700.0
2008-01-29 09:35:00,20.62,20.91,20.53,20.91,54600.0,20.62,20.91,20.53,20.91,54600.0
2008-01-29 09:40:00,20.89,21.3,20.83,21.22,104400.0,20.89,21.3,20.83,21.22,104400.0
2008-01-29 09:45:00,21.3,21.3,20.99,21.15,64000.0,21.3,21.3,20.99,21.15,64000.0
2008-01-29 09:50:00,21.17,21.27,21.13,21.2,54400.0,21.17,21.27,21.13,21.2,54400.0
2008-01-29 09:55:00,21.18,21.21,21.04,21.08,28100.0,21.18,21.21,21.04,21.08,28100.0
2008-01-29 10:00:00,21.08,21.12,20.91,20.95,49800.0,21.08,21.12,20.91,20.95,49800.0
2008-01-29 10:05:00,20.95,20.98,20.77,20.87,31700.0,20.95,20.98,20.77,20.87,31700.0
2008-01-29 10:10:00,20.83,20.91,20.75,20.78,13600.0,20.83,20.91,20.75,20.78,13600.0
2008-01-29 10:15:00,20.81,20.83,20.77,20.78,17900.0,20.81,20.83,20.77,20.78,17900.0
2008-01-29 10:20:00,20.78,20.87,20.78,20.85,13300.0,20.78,20.87,20.78,20.85,13300.0
2008-01-29 10:25:00,20.85,20.9,20.8,20.83,22300.0,20.85,20.9,20.8,20.83,22300.0
2008-01-29 10:30:00,20.84,20.84,20.74,20.75,11600.0,20.84,20.84,20.74,20.75,11600.0
2008-01-29 10:35:00,20.76,20.83,20.68,20.83,13700.0,20.76,20.83,20.68,20.83,13700.0
2008-01-29 10:40:00,20.82,20.84,20.73,20.75,18200.0,20.82,20.84,20.73,20.75,18200.0
2008-01-29 10:45:00,20.76,20.76,20.69,20.72,8200.0,20.76,20.76,20.69,20.72,8200.0
2008-01-29 10:50:00,20.71,20.84,20.69,20.83,37200.0,20.71,20.84,20.69,20.83,37200.0
2008-01-29 10:55:00,20.84,20.89,20.81,20.87,29100.0,20.84,20.89,20.81,20.87,29100.0
2008-01-29 11:00:00,20.86,20.92,20.86,20.87,21900.0,20.86,20.92,20.86,20.87,21900.0
2008-01-29 11:05:00,20.87,20.95,20.87,20.94,34100.0,20.87,20.95,20.87,20.94,34100.0
2008-01-29 11:10:00,20.95,20.95,20.9,20.91,24100.0,20.95,20.95,20.9,20.91,24100.0
2008-01-29 11:15:00,20.91,20.99,20.89,20.94,13800.0,20.91,20.99,20.89,20.94,13800.0
2008-01-29 11:20:00,20.97,21.0,20.86,20.9,12600.0,20.97,21.0,20.86,20.9,12600.0
2008-01-29 11:25:00,20.9,20.99,20.9,20.91,13100.0,20.9,20.99,20.9,20.91,13100.0
2008-01-29 11:30:00,20.91,21.0,20.91,20.97,9000.0,20.91,21.0,20.91,20.97,9000.0
2008-01-29 11:35:00,20.97,20.97,20.92,20.92,14100.0,20.97,20.97,20.92,20.92,14100.0
2008-01-29 11:40:00,20.91,20.94,20.9,20.92,21500.0,20.91,20.94,20.9,20.92,21500.0
2008-01-29 11:45:00,20.91,20.94,20.91,20.92,14100.0,20.91,20.94,20.91,20.92,14100.0
2008-01-29 11:50:00,20.93,20.95,20.91,20.91,15300.0,20.93,20.95,20.91,20.91,15300.0
2008-01-29 11:55:00,20.93,20.94,20.92,20.94,19100.0,20.93,20.94,20.92,20.94,19100.0
2008-01-29 12:00:00,20.93,20.94,20.91,20.92,17900.0,20.93,20.94,20.91,20.92,17900.0
2008-01-29 12:05:00,20.93,20.93,20.87,20.9,56800.0,20.93,20.93,20.87,20.9,56800.0
2008-01-29 12:10:00,20.9,20.91,20.83,20.84,18600.0,20.9,20.91,20.83,20.84,18600.0
2008-01-29 12:15:00,20.83,20.84,20.76,20.81,12600.0,20.83,20.84,20.76,20.81,12600.0
2008-01-29 12:20:00,20.8,20.8,20.71,20.76,12300.0,20.8,20.8,20.71,20.76,12300.0
2008-01-29 12:25:00,20.76,20.76,20.64,20.73,26600.0,20.76,20.76,20.64,20.73,26600.0
2008-01-29 12:30:00,20.74,20.8,20.71,20.77,25900.0,20.74,20.8,20.71,20.77,25900.0
2008-01-29 12:35:00,20.76,20.77,20.7,20.7,12700.0,20.76,20.77,20.7,20.7,12700.0
2008-01-29 12:40:00,20.71,20.78,20.7,20.7,19000.0,20.71,20.78,20.7,20.7,19000.0
2008-01-29 12:45:00,20.7,20.71,20.63,20.67,15700.0,20.7,20.71,20.63,20.67,15700.0
2008-01-29 12:50:00,20.66,20.7,20.65,20.65,10500.0,20.66,20.7,20.65,20.65,10500.0
2008-01-29 12:55:00,20.65,20.66,20.61,20.63,9500.0,20.65,20.66,20.61,20.63,9500.0
2008-01-29 13:00:00,20.63,20.65,20.62,20.64,9500.0,20.63,20.65,20.62,20.64,9500.0
2008-01-29 13:05:00,20.63,20.64,20.61,20.62,6800.0,20.63,20.64,20.61,20.62,6800.0
2008-01-29 13:10:00,20.63,20.63,20.6,20.61,10300.0,20.63,20.63,20.6,20.61,10300.0
2008-01-29 13:15:00,20.6,20.63,20.6,20.61,11400.0,20.6,20.63,20.6,20.61,11400.0
2008-01-29 13:20:00,20.6,20.6,20.55,20.56,16800.0,20.6,20.6,20.55,20.56,16800.0
2008-01-29 13:25:00,20.56,20.59,20.55,20.56,10100.0,20.56,20.59,20.55,20.56,10100.0
2008-01-29 13:30:00,20.57,20.58,20.52,20.54,20500.0,20.57,20.58,20.52,20.54,20500.0
2008-01-29 13:35:00,20.55,20.59,20.53,20.56,12500.0,20.55,20.59,20.53,20.56,12500.0
2008-01-29 13:40:00,20.55,20.57,20.55,20.55,11800.0,20.55,20.57,20.55,20.55,11800.0
2008-01-29 13:45:00,20.56,20.56,20.5,20.55,17000.0,20.56,20.56,20.5,20.55,17000.0
2008-01-29 13:50:00,20.55,20.55,20.52,20.55,16200.0,20.55,20.55,20.52,20.55,16200.0
2008-01-29 13:55:00,20.55,20.58,20.53,20.56,13300.0,20.55,20.58,20.53,20.56,13300.0
2008-01-29 14:00:00,20.55,20.6,20.53,20.53,14600.0,20.55,20.6,20.53,20.53,14600.0
2008-01-29 14:05:00,20.54,20.57,20.53,20.56,20400.0,20.54,20.57,20.53,20.56,20400.0
2008-01-29 14:10:00,20.54,20.6,20.54,20.58,16200.0,20.54,20.6,20.54,20.58,16200.0
2008-01-29 14:15:00,20.59,20.62,20.58,20.62,13100.0,20.59,20.62,20.58,20.62,13100.0
2008-01-29 14:20:00,20.6,20.62,20.55,20.62,16500.0,20.6,20.62,20.55,20.62,16500.0
2008-01-29 14:25:00,20.62,20.62,20.59,20.6,19600.0,20.62,20.62,20.59,20.6,19600.0
2008-01-29 14:30:00,20.6,20.62,20.57,20.59,12600.0,20.6,20.62,20.57,20.59,12600.0
2008-01-29 14:35:00,20.59,20.62,20.55,20.57,25400.0,20.59,20.62,20.55,20.57,25400.0
2008-01-29 14:40:00,20.57,20.59,20.52,20.57,23300.0,20.57,20.59,20.52,20.57,23300.0
2008-01-29 14:45:00,20.56,20.59,20.52,20.53,7600.0,20.56,20.59,20.52,20.53,7600.0
2008-01-29 14:50:00,20.53,20.57,20.53,20.55,23300.0,20.53,20.57,20.53,20.55,23300.0
2008-01-29 14:55:00,20.55,20.6,20.54,20.55,16700.0,20.55,20.6,20.54,20.55,16700.0
2008-01-29 15:00:00,20.55,20.59,20.54,20.58,9100.0,20.55,20.59,20.54,20.58,9100.0
2008-01-29 15:05:00,20.58,20.62,20.57,20.62,16600.0,20.58,20.62,20.57,20.62,16600.0
2008-01-29 15:10:00,20.62,20.62,20.54,20.54,13800.0,20.62,20.62,20.54,20.54,13800.0
2008-01-29 15:15:00,20.54,20.59,20.54,20.55,20400.0,20.54,20.59,20.54,20.55,20400.0
2008-01-29 15:20:00,20.56,20.57,20.51,20.52,20500.0,20.56,20.57,20.51,20.52,20500.0
2008-01-29 15:25:00,20.52,20.58,20.52,20.54,26200.0,20.52,20.58,20.52,20.54,26200.0
2008-01-29 15:30:00,20.54,20.55,20.51,20.52,22300.0,20.54,20.55,20.51,20.52,22300.0
2008-01-29 15:35:00,20.52,20.56,20.5,20.54,42000.0,20.52,20.56,20.5,20.54,42000.0
2008-01-29 15:40:00,20.54,20.55,20.47,20.51,50200.0,20.54,20.55,20.47,20.51,50200.0
2008-01-29 15:45:00,20.51,20.51,20.47,20.5,58800.0,20.51,20.51,20.47,20.5,58800.0
2008-01-29 15:50:00,20.51,20.63,20.51,20.63,68500.0,20.51,20.63,20.51,20.63,68500.0
2008-01-29 15:55:00,20.62,20.64,20.59,20.63,94700.0,20.62,20.64,20.59,20.63,94700.0
2008-01-30 09:30:00,20.74,20.74,20.41,20.48,11900.0,20.74,20.74,20.41,20.48,11900.0
2008-01-30 09:35:00,20.52,20.54,20.35,20.36,17400.0,20.52,20.54,20.35,20.36,17400.0
2008-01-30 09:40:00,20.33,20.45,20.33,20.41,16500.0,20.33,20.45,20.33,20.41,16500.0
2008-01-30 09:45:00,20.4,20.44,20.37,20.42,19300.0,20.4,20.44,20.37,20.42,19300.0
2008-01-30 09:50:00,20.43,20.47,20.4,20.41,37200.0,20.43,20.47,20.4,20.41,37200.0
2008-01-30 09:55:00,20.39,20.42,20.29,20.4,18000.0,20.39,20.42,20.29,20.4,18000.0
2008-01-30 10:00:00,20.37,20.44,20.35,20.44,10000.0,20.37,20.44,20.35,20.44,10000.0
2008-01-30 10:05:00,20.43,20.45,20.36,20.45,9300.0,20.43,20.45,20.36,20.45,9300.0
2008-01-30 10:10:00,20.46,20.54,20.41,20.41,11600.0,20.46,20.54,20.41,20.41,11600.0
2008-01-30 10:15:00,20.42,20.42,20.33,20.35,12500.0,20.42,20.42,20.33,20.35,12500.0
2008-01-30 10:20:00,20.34,20.4,20.34,20.39,8800.0,20.34,20.4,20.34,20.39,8800.0
2008-01-30 10:25:00,20.4,20.46,20.39,20.44,14900.0,20.4,20.46,20.39,20.44,14900.0
2008-01-30 10:30:00,20.46,20.49,20.44,20.46,15800.0,20.46,20.49,20.44,20.46,15800.0
2008-01-30 10:35:00,20.47,20.53,20.47,20.53,9100.0,20.47,20.53,20.47,20.53,9100.0
2008-01-30 10:40:00,20.53,20.6,20.53,20.57,12400.0,20.53,20.6,20.53,20.57,12400.0
2008-01-30 10:45:00,20.57,20.62,20.56,20.61,12900.0,20.57,20.62,20.56,20.61,12900.0
2008-01-30 10:50:00,20.61,20.63,20.59,20.63,10200.0,20.61,20.63,20.59,20.63,10200.0
2008-01-30 10:55:00,20.64,20.65,20.64,20.65,8000.0,20.64,20.65,20.64,20.65,8000.0
2008-01-30 11:00:00,20.65,20.66,20.64,20.64,18000.0,20.65,20.66,20.64,20.64,18000.0
2008-01-30 11:05:00,20.65,20.66,20.64,20.66,9900.0,20.65,20.66,20.64,20.66,9900.0
2008-01-30 11:10:00,20.65,20.66,20.64,20.64,21400.0,20.65,20.66,20.64,20.64,21400.0
2008-01-30 11:15:00,20.64,20.65,20.6,20.61,10400.0,20.64,20.65,20.6,20.61,10400.0
2008-01-30 11:20:00,20.58,20.64,20.52,20.52,16100.0,20.58,20.64,20.52,20.52,16100.0
2008-01-30 11:25:00,20.52,20.52,20.47,20.48,4900.0,20.52,20.52,20.47,20.48,4900.0
2008-01-30 11:30:00,20.48,20.52,20.42,20.42,19500.0,20.48,20.52,20.42,20.42,19500.0
2008-01-30 11:35:00,20.42,20.42,20.36,20.37,4100.0,20.42,20.42,20.36,20.37,4100.0
2008-01-30 11:40:00,20.36,20.42,20.36,20.41,12500.0,20.36,20.42,20.36,20.41,12500.0
2008-01-30 11:45:00,20.42,20.52,20.4,20.48,13500.0,20.42,20.52,20.4,20.48,13500.0
2008-01-30 11:50:00,20.48,20.48,20.44,20.44,7300.0,20.48,20.48,20.44,20.44,7300.0
2008-01-30 11:55:00,20.44,20.44,20.33,20.38,14700.0,20.44,20.44,20.33,20.38,14700.0
2008-01-30 12:00:00,20.39,20.42,20.39,20.41,4200.0,20.39,20.42,20.39,20.41,4200.0
2008-01-30 12:05:00,20.42,20.49,20.41,20.46,19300.0,20.42,20.49,20.41,20.46,19300.0
2008-01-30 12:10:00,20.47,20.48,20.43,20.43,8200.0,20.47,20.48,20.43,20.43,8200.0
2008-01-30 12:15:00,20.44,20.44,20.37,20.4,7900.0,20.44,20.44,20.37,20.4,7900.0
2008-01-30 12:20:00,20.38,20.41,20.38,20.4,8700.0,20.38,20.41,20.38,20.4,8700.0
2008-01-30 12:25:00,20.4,20.4,20.39,20.4,3300.0,20.4,20.4,20.39,20.4,3300.0
2008-01-30 12:30:00,20.39,20.41,20.36,20.36,14300.0,20.39,20.41,20.36,20.36,14300.0
2008-01-30 12:35:00,20.36,20.36,20.3,20.33,9500.0,20.36,20.36,20.3,20.33,9500.0
2008-01-30 12:40:00,20.33,20.37,20.32,20.37,11300.0,20.33,20.37,20.32,20.37,11300.0
2008-01-30 12:45:00,20.37,20.37,20.36,20.37,2300.0,20.37,20.37,20.36,20.37,2300.0
2008-01-30 12:50:00,20.36,20.37,20.36,20.37,4900.0,20.36,20.37,20.36,20.37,4900.0
2008-01-30 12:55:00,20.36,20.41,20.36,20.4,7600.0,20.36,20.41,20.36,20.4,7600.0
2008-01-30 13:00:00,20.4,20.4,20.37,20.38,23000.0,20.4,20.4,20.37,20.38,23000.0
2008-01-30 13:05:00,20.39,20.44,20.35,20.44,23000.0,20.39,20.44,20.35,20.44,23000.0
2008-01-30 13:10:00,20.45,20.48,20.44,20.45,11900.0,20.45,20.48,20.44,20.45,11900.0
2008-01-30 13:15:00,20.46,20.48,20.45,20.48,4700.0,20.46,20.48,20.45,20.48,4700.0
2008-01-30 13:20:00,20.47,20.47,20.38,20.38,7100.0,20.47,20.47,20.38,20.38,7100.0
2008-01-30 13:25:00,20.39,20.45,20.39,20.44,7000.0,20.39,20.45,20.39,20.44,7000.0
2008-01-30 13:30:00,20.44,20.45,20.44,20.45,2900.0,20.44,20.45,20.44,20.45,2900.0
2008-01-30 13:35:00,20.44,20.44,20.44,20.44,2400.0,20.44,20.44,20.44,20.44,2400.0
2008-01-30 13:40:00,20.45,20.45,20.41,20.41,13300.0,20.45,20.45,20.41,20.41,13300.0
2008-01-30 13:45:00,20.4,20.43,20.37,20.41,11300.0,20.4,20.43,20.37,20.41,11300.0
2008-01-30 13:50:00,20.4,20.4,20.34,20.4,7700.0,20.4,20.4,20.34,20.4,7700.0
2008-01-30 13:55:00,20.4,20.42,20.34,20.37,13200.0,20.4,20.42,20.34,20.37,13200.0
2008-01-30 14:00:00,20.36,20.38,20.33,20.37,8100.0,20.36,20.38,20.33,20.37,8100.0
2008-01-30 14:05:00,20.37,20.4,20.36,20.4,11600.0,20.37,20.4,20.36,20.4,11600.0
2008-01-30 14:10:00,20.39,20.45,20.3,20.45,21100.0,20.39,20.45,20.3,20.45,21100.0
2008-01-30 14:15:00,20.45,20.56,20.35,20.55,73500.0,20.45,20.56,20.35,20.55,73500.0
2008-01-30 14:20:00,20.55,20.66,20.48,20.66,30400.0,20.55,20.66,20.48,20.66,30400.0
2008-01-30 14:25:00,20.66,20.66,20.51,20.54,34500.0,20.66,20.66,20.51,20.54,34500.0
2008-01-30 14:30:00,20.52,20.55,20.34,20.36,37900.0,20.52,20.55,20.34,20.36,37900.0
2008-01-30 14:35:00,20.36,20.49,20.3,20.43,40700.0,20.36,20.49,20.3,20.43,40700.0
2008-01-30 14:40:00,20.42,20.49,20.37,20.45,34600.0,20.42,20.49,20.37,20.45,34600.0
2008-01-30 14:45:00,20.45,20.46,20.36,20.42,25300.0,20.45,20.46,20.36,20.42,25300.0
2008-01-30 14:50:00,20.43,20.55,20.39,20.55,19600.0,20.43,20.55,20.39,20.55,19600.0
2008-01-30 14:55:00,20.57,20.6,20.48,20.58,22200.0,20.57,20.6,20.48,20.58,22200.0
2008-01-30 15:00:00,20.59,20.6,20.52,20.53,16800.0,20.59,20.6,20.52,20.53,16800.0
2008-01-30 15:05:00,20.53,20.6,20.45,20.48,27500.0,20.53,20.6,20.45,20.48,27500.0
2008-01-30 15:10:00,20.48,20.51,20.41,20.42,22800.0,20.48,20.51,20.41,20.42,22800.0
2008-01-30 15:15:00,20.43,20.47,20.38,20.41,28600.0,20.43,20.47,20.38,20.41,28600.0
2008-01-30 15:20:00,20.41,20.46,20.37,20.37,20400.0,20.41,20.46,20.37,20.37,20400.0
2008-01-30 15:25:00,20.37,20.38,20.34,20.37,18800.0,20.37,20.38,20.34,20.37,18800.0
2008-01-30 15:30:00,20.37,20.39,20.32,20.34,40900.0,20.37,20.39,20.32,20.34,40900.0
2008-01-30 15:35:00,20.34,20.38,20.25,20.27,39600.0,20.34,20.38,20.25,20.27,39600.0
2008-01-30 15:40:00,20.29,20.33,20.27,20.28,47900.0,20.29,20.33,20.27,20.28,47900.0
2008-01-30 15:45:00,20.28,20.3,20.15,20.23,43300.0,20.28,20.3,20.15,20.23,43300.0
2008-01-30 15:50:00,20.22,20.22,20.11,20.12,54600.0,20.22,20.22,20.11,20.12,54600.0
2008-01-30 15:55:00,20.15,20.16,20.06,20.06,56100.0,20.15,20.16,20.06,20.06,56100.0
2008-01-31 09:30:00,20.14,20.36,20.14,20.2,21800.0,20.14,20.36,20.14,20.2,21800.0
2008-01-31 09:35:00,20.25,20.28,20.08,20.14,26100.0,20.25,20.28,20.08,20.14,26100.0
2008-01-31 09:40:00,20.13,20.13,20.02,20.05,13500.0,20.13,20.13,20.02,20.05,13500.0
2008-01-31 09:45:00,20.05,20.12,20.01,20.12,24700.0,20.05,20.12,20.01,20.12,24700.0
2008-01-31 09:50:00,20.12,20.17,19.99,20.12,25800.0,20.12,20.17,19.99,20.12,25800.0
2008-01-31 09:55:00,20.13,20.14,20.03,20.03,20600.0,20.13,20.14,20.03,20.03,20600.0
2008-01-31 10:00:00,20.04,20.08,19.96,20.04,8200.0,20.04,20.08,19.96,20.04,8200.0
2008-01-31 10:05:00,20.04,20.08,19.96,20.02,17100.0,20.04,20.08,19.96,20.02,17100.0
2008-01-31 10:10:00,20.03,20.12,19.98,20.1,17200.0,20.03,20.12,19.98,20.1,17200.0
2008-01-31 10:15:00,20.06,20.06,19.95,20.02,11100.0,20.06,20.06,19.95,20.02,11100.0
2008-01-31 10:20:00,20.01,20.06,19.93,19.93,13100.0,20.01,20.06,19.93,19.93,13100.0
2008-01-31 10:25:00,19.93,20.03,19.92,20.03,13600.0,19.93,20.03,19.92,20.03,13600.0
2008-01-31 10:30:00,20.03,20.08,20.03,20.05,16600.0,20.03,20.08,20.03,20.05,16600.0
2008-01-31 10:35:00,20.06,20.06,19.98,19.98,13000.0,20.06,20.06,19.98,19.98,13000.0
2008-01-31 10:40:00,19.98,20.04,19.97,19.97,11000.0,19.98,20.04,19.97,19.97,11000.0
2008-01-31 10:45:00,19.97,20.05,19.96,20.04,13600.0,19.97,20.05,19.96,20.04,13600.0
2008-01-31 10:50:00,20.05,20.08,20.0,20.03,12400.0,20.05,20.08,20.0,20.03,12400.0
2008-01-31 10:55:00,20.03,20.04,19.94,19.98,27700.0,20.03,20.04,19.94,19.98,27700.0
2008-01-31 11:00:00,19.99,20.01,19.95,19.98,18500.0,19.99,20.01,19.95,19.98,18500.0
2008-01-31 11:05:00,20.0,20.07,19.93,19.93,25900.0,20.0,20.07,19.93,19.93,25900.0
2008-01-31 11:10:00,19.93,19.98,19.93,19.98,8800.0,19.93,19.98,19.93,19.98,8800.0
2008-01-31 11:15:00,19.99,20.01,19.95,19.97,16900.0,19.99,20.01,19.95,19.97,16900.0
2008-01-31 11:20:00,19.98,20.05,19.98,20.05,15300.0,19.98,20.05,19.98,20.05,15300.0
2008-01-31 11:25:00,20.06,20.21,20.06,20.18,21800.0,20.06,20.21,20.06,20.18,21800.0
2008-01-31 11:30:00,20.19,20.22,20.14,20.17,17500.0,20.19,20.22,20.14,20.17,17500.0
2008-01-31 11:35:00,20.17,20.18,20.14,20.14,5500.0,20.17,20.18,20.14,20.14,5500.0
2008-01-31 11:40:00,20.14,20.18,20.14,20.18,9600.0,20.14,20.18,20.14,20.18,9600.0
2008-01-31 11:45:00,20.18,20.24,20.16,20.23,22100.0,20.18,20.24,20.16,20.23,22100.0
2008-01-31 11:50:00,20.23,20.3,20.18,20.29,23000.0,20.23,20.3,20.18,20.29,23000.0
2008-01-31 11:55:00,20.29,20.35,20.26,20.28,10700.0,20.29,20.35,20.26,20.28,10700.0
2008-01-31 12:00:00,20.28,20.29,20.16,20.18,16200.0,20.28,20.29,20.16,20.18,16200.0
2008-01-31 12:05:00,20.19,20.19,20.08,20.12,13400.0,20.19,20.19,20.08,20.12,13400.0
2008-01-31 12:10:00,20.11,20.13,20.03,20.08,11000.0,20.11,20.13,20.03,20.08,11000.0
2008-01-31 12:15:00,20.07,20.14,20.01,20.14,13000.0,20.07,20.14,20.01,20.14,13000.0
2008-01-31 12:20:00,20.15,20.17,20.06,20.07,10400.0,20.15,20.17,20.06,20.07,10400.0
2008-01-31 12:25:00,20.07,20.07,19.94,19.99,26400.0,20.07,20.07,19.94,19.99,26400.0
2008-01-31 12:30:00,19.99,20.04,19.99,20.0,20400.0,19.99,20.04,19.99,20.0,20400.0
2008-01-31 12:35:00,20.0,20.15,20.0,20.15,9600.0,20.0,20.15,20.0,20.15,9600.0
2008-01-31 12:40:00,20.15,20.15,20.04,20.05,6800.0,20.15,20.15,20.04,20.05,6800.0
2008-01-31 12:45:00,20.03,20.06,20.02,20.06,5200.0,20.03,20.06,20.02,20.06,5200.0
2008-01-31 12:50:00,20.05,20.05,19.99,19.99,15700.0,20.05,20.05,19.99,19.99,15700.0
2008-01-31 12:55:00,19.99,20.08,19.96,20.08,10500.0,19.99,20.08,19.96,20.08,10500.0
2008-01-31 13:00:00,20.07,20.1,20.01,20.06,4700.0,20.07,20.1,20.01,20.06,4700.0
2008-01-31 13:05:00,20.07,20.07,20.0,20.02,3500.0,20.07,20.07,20.0,20.02,3500.0
2008-01-31 13:10:00,20.04,20.08,20.01,20.03,8800.0,20.04,20.08,20.01,20.03,8800.0
2008-01-31 13:15:00,20.03,20.06,19.99,20.01,8100.0,20.03,20.06,19.99,20.01,8100.0
2008-01-31 13:20:00,20.01,20.04,19.99,20.01,6000.0,20.01,20.04,19.99,20.01,6000.0
2008-01-31 13:25:00,20.03,20.05,20.01,20.05,3600.0,20.03,20.05,20.01,20.05,3600.0
2008-01-31 13:30:00,20.07,20.1,20.07,20.1,5600.0,20.07,20.1,20.07,20.1,5600.0
2008-01-31 13:35:00,20.1,20.13,20.1,20.11,10700.0,20.1,20.13,20.1,20.11,10700.0
2008-01-31 13:40:00,20.12,20.13,20.09,20.12,7200.0,20.12,20.13,20.09,20.12,7200.0
2008-01-31 13:45:00,20.13,20.19,20.11,20.19,14900.0,20.13,20.19,20.11,20.19,14900.0
2008-01-31 13:50:00,20.18,20.18,20.09,20.11,10100.0,20.18,20.18,20.09,20.11,10100.0
2008-01-31 13:55:00,20.1,20.12,20.04,20.05,13200.0,20.1,20.12,20.04,20.05,13200.0
2008-01-31 14:00:00,20.06,20.14,20.06,20.11,13100.0,20.06,20.14,20.06,20.11,13100.0
2008-01-31 14:05:00,20.1,20.12,20.05,20.08,10400.0,20.1,20.12,20.05,20.08,10400.0
2008-01-31 14:10:00,20.09,20.11,20.06,20.07,11800.0,20.09,20.11,20.06,20.07,11800.0
2008-01-31 14:15:00,20.07,20.12,20.06,20.1,16000.0,20.07,20.12,20.06,20.1,16000.0
2008-01-31 14:20:00,20.1,20.13,20.07,20.07,8000.0,20.1,20.13,20.07,20.07,8000.0
2008-01-31 14:25:00,20.08,20.12,20.08,20.11,9600.0,20.08,20.12,20.08,20.11,9600.0
2008-01-31 14:30:00,20.1,20.12,20.08,20.11,11500.0,20.1,20.12,20.08,20.11,11500.0
2008-01-31 14:35:00,20.12,20.16,20.03,20.07,24200.0,20.12,20.16,20.03,20.07,24200.0
2008-01-31 14:40:00,20.07,20.11,20.05,20.11,10500.0,20.07,20.11,20.05,20.11,10500.0
2008-01-31 14:45:00,20.12,20.15,20.08,20.12,25000.0,20.12,20.15,20.08,20.12,25000.0
2008-01-31 14:50:00,20.13,20.13,20.06,20.09,14900.0,20.13,20.13,20.06,20.09,14900.0
2008-01-31 14:55:00,20.07,20.13,20.07,20.13,15400.0,20.07,20.13,20.07,20.13,15400.0
2008-01-31 15:00:00,20.12,20.17,20.08,20.11,31400.0,20.12,20.17,20.08,20.11,31400.0
2008-01-31 15:05:00,20.11,20.23,20.11,20.22,14800.0,20.11,20.23,20.11,20.22,14800.0
2008-01-31 15:10:00,20.23,20.3,20.22,20.28,16700.0,20.23,20.3,20.22,20.28,16700.0
2008-01-31 15:15:00,20.28,20.31,20.27,20.3,5000.0,20.28,20.31,20.27,20.3,5000.0
2008-01-31 15:20:00,20.31,20.31,20.27,20.3,8100.0,20.31,20.31,20.27,20.3,8100.0
2008-01-31 15:25:00,20.3,20.34,20.26,20.28,10800.0,20.3,20.34,20.26,20.28,10800.0
2008-01-31 15:30:00,20.29,20.29,20.2,20.23,24800.0,20.29,20.29,20.2,20.23,24800.0
2008-01-31 15:35:00,20.22,20.3,20.22,20.3,25900.0,20.22,20.3,20.22,20.3,25900.0
2008-01-31 15:40:00,20.29,20.36,20.28,20.33,32000.0,20.29,20.36,20.28,20.33,32000.0
2008-01-31 15:45:00,20.32,20.35,20.31,20.35,22600.0,20.32,20.35,20.31,20.35,22600.0
2008-01-31 15:50:00,20.35,20.44,20.31,20.33,81300.0,20.35,20.44,20.31,20.33,81300.0
2008-01-31 15:55:00,20.34,20.42,20.3,20.35,68400.0,20.34,20.42,20.3,20.35,68400.0
2008-02-01 09:30:00,20.51,20.56,20.42,20.51,19100.0,20.51,20.56,20.42,20.51,19100.0
2008-02-01 09:35:00,20.5,20.79,20.42,20.76,19000.0,20.5,20.79,20.42,20.76,19000.0
2008-02-01 09:40:00,20.74,20.75,20.57,20.58,20100.0,20.74,20.75,20.57,20.58,20100.0
2008-02-01 09:45:00,20.58,20.76,20.56,20.74,17300.0,20.58,20.76,20.56,20.74,17300.0
2008-02-01 09:50:00,20.74,20.86,20.74,20.78,24900.0,20.74,20.86,20.74,20.78,24900.0
2008-02-01 09:55:00,20.81,20.83,20.6,20.62,33800.0,20.81,20.83,20.6,20.62,33800.0
2008-02-01 10:00:00,20.64,20.86,20.64,20.86,34600.0,20.64,20.86,20.64,20.86,34600.0
2008-02-01 10:05:00,20.85,20.86,20.64,20.66,32500.0,20.85,20.86,20.64,20.66,32500.0
2008-02-01 10:10:00,20.65,20.66,20.54,20.54,19600.0,20.65,20.66,20.54,20.54,19600.0
2008-02-01 10:15:00,20.53,20.6,20.5,20.57,25900.0,20.53,20.6,20.5,20.57,25900.0
2008-02-01 10:20:00,20.58,20.66,20.44,20.44,31600.0,20.58,20.66,20.44,20.44,31600.0
2008-02-01 10:25:00,20.45,20.45,20.31,20.38,30100.0,20.45,20.45,20.31,20.38,30100.0
2008-02-01 10:30:00,20.38,20.38,20.33,20.34,24400.0,20.38,20.38,20.33,20.34,24400.0
2008-02-01 10:35:00,20.34,20.35,20.18,20.2,26700.0,20.34,20.35,20.18,20.2,26700.0
2008-02-01 10:40:00,20.2,20.21,20.02,20.03,30100.0,20.2,20.21,20.02,20.03,30100.0
2008-02-01 10:45:00,20.0,20.09,19.91,19.94,47900.0,20.0,20.09,19.91,19.94,47900.0
2008-02-01 10:50:00,19.95,20.06,19.93,20.03,27500.0,19.95,20.06,19.93,20.03,27500.0
2008-02-01 10:55:00,20.04,20.04,19.86,19.87,34400.0,20.04,20.04,19.86,19.87,34400.0
2008-02-01 11:00:00,19.87,19.97,19.87,19.97,18800.0,19.87,19.97,19.87,19.97,18800.0
2008-02-01 11:05:00,19.96,19.98,19.87,19.95,16300.0,19.96,19.98,19.87,19.95,16300.0
2008-02-01 11:10:00,19.93,20.06,19.92,20.03,14000.0,19.93,20.06,19.92,20.03,14000.0
2008-02-01 11:15:00,20.06,20.11,20.06,20.1,13200.0,20.06,20.11,20.06,20.1,13200.0
2008-02-01 11:20:00,20.09,20.12,20.05,20.05,20800.0,20.09,20.12,20.05,20.05,20800.0
2008-02-01 11:25:00,20.05,20.06,20.0,20.01,20700.0,20.05,20.06,20.0,20.01,20700.0
2008-02-01 11:30:00,20.0,20.06,19.94,20.02,29500.0,20.0,20.06,19.94,20.02,29500.0
2008-02-01 11:35:00,20.03,20.12,20.03,20.12,8300.0,20.03,20.12,20.03,20.12,8300.0
2008-02-01 11:40:00,20.12,20.13,20.11,20.12,5600.0,20.12,20.13,20.11,20.12,5600.0
2008-02-01 11:45:00,20.12,20.2,20.11,20.2,13600.0,20.12,20.2,20.11,20.2,13600.0
2008-02-01 11:50:00,20.2,20.24,20.18,20.23,10900.0,20.2,20.24,20.18,20.23,10900.0
2008-02-01 11:55:00,20.24,20.24,20.16,20.17,12100.0,20.24,20.24,20.16,20.17,12100.0
2008-02-01 12:00:00,20.16,20.17,20.06,20.16,20600.0,20.16,20.17,20.06,20.16,20600.0
2008-02-01 12:05:00,20.16,20.24,20.15,20.19,13600.0,20.16,20.24,20.15,20.19,13600.0
2008-02-01 12:10:00,20.19,20.29,20.19,20.27,18100.0,20.19,20.29,20.19,20.27,18100.0
2008-02-01 12:15:00,20.27,20.31,20.24,20.3,13200.0,20.27,20.31,20.24,20.3,13200.0
2008-02-01 12:20:00,20.3,20.32,20.17,20.25,19000.0,20.3,20.32,20.17,20.25,19000.0
2008-02-01 12:25:00,20.24,20.26,20.23,20.24,5200.0,20.24,20.26,20.23,20.24,5200.0
2008-02-01 12:30:00,20.24,20.26,20.24,20.25,12300.0,20.24,20.26,20.24,20.25,12300.0
2008-02-01 12:35:00,20.25,20.28,20.24,20.28,12500.0,20.25,20.28,20.24,20.28,12500.0
2008-02-01 12:40:00,20.28,20.38,20.28,20.38,5500.0,20.28,20.38,20.28,20.38,5500.0
2008-02-01 12:45:00,20.38,20.4,20.28,20.3,17700.0,20.38,20.4,20.28,20.3,17700.0
2008-02-01 12:50:00,20.32,20.35,20.28,20.34,11300.0,20.32,20.35,20.28,20.34,11300.0
2008-02-01 12:55:00,20.34,20.38,20.26,20.27,12100.0,20.34,20.38,20.26,20.27,12100.0
2008-02-01 13:00:00,20.28,20.35,20.28,20.34,9300.0,20.28,20.35,20.28,20.34,9300.0
2008-02-01 13:05:00,20.33,20.39,20.31,20.38,14400.0,20.33,20.39,20.31,20.38,14400.0
2008-02-01 13:10:00,20.37,20.42,20.35,20.35,6800.0,20.37,20.42,20.35,20.35,6800.0
2008-02-01 13:15:00,20.35,20.41,20.35,20.35,12500.0,20.35,20.41,20.35,20.35,12500.0
2008-02-01 13:20:00,20.35,20.42,20.35,20.42,10600.0,20.35,20.42,20.35,20.42,10600.0
2008-02-01 13:25:00,20.42,20.47,20.41,20.45,12200.0,20.42,20.47,20.41,20.45,12200.0
2008-02-01 13:30:00,20.46,20.46,20.39,20.39,18900.0,20.46,20.46,20.39,20.39,18900.0
2008-02-01 13:35:00,20.4,20.42,20.32,20.4,13500.0,20.4,20.42,20.32,20.4,13500.0
2008-02-01 13:40:00,20.4,20.41,20.36,20.36,10900.0,20.4,20.41,20.36,20.36,10900.0
2008-02-01 13:45:00,20.36,20.44,20.35,20.37,10100.0,20.36,20.44,20.35,20.37,10100.0
2008-02-01 13:50:00,20.36,20.42,20.33,20.34,12000.0,20.36,20.42,20.33,20.34,12000.0
2008-02-01 13:55:00,20.35,20.4,20.3,20.33,28000.0,20.35,20.4,20.3,20.33,28000.0
2008-02-01 14:00:00,20.33,20.35,20.29,20.32,12600.0,20.33,20.35,20.29,20.32,12600.0
2008-02-01 14:05:00,20.33,20.39,20.29,20.39,11400.0,20.33,20.39,20.29,20.39,11400.0
2008-02-01 14:10:00,20.39,20.45,20.37,20.43,18600.0,20.39,20.45,20.37,20.43,18600.0
2008-02-01 14:15:00,20.43,20.43,20.39,20.42,16600.0,20.43,20.43,20.39,20.42,16600.0
2008-02-01 14:20:00,20.43,20.49,20.42,20.45,17000.0,20.43,20.49,20.42,20.45,17000.0
2008-02-01 14:25:00,20.46,20.48,20.4,20.46,9600.0,20.46,20.48,20.4,20.46,9600.0
2008-02-01 14:30:00,20.46,20.51,20.46,20.47,13200.0,20.46,20.51,20.46,20.47,13200.0
2008-02-01 14:35:00,20.48,20.53,20.44,20.49,18900.0,20.48,20.53,20.44,20.49,18900.0
2008-02-01 14:40:00,20.49,20.52,20.47,20.5,10200.0,20.49,20.52,20.47,20.5,10200.0
2008-02-01 14:45:00,20.52,20.52,20.46,20.5,13100.0,20.52,20.52,20.46,20.5,13100.0
2008-02-01 14:50:00,20.5,20.56,20.48,20.53,16200.0,20.5,20.56,20.48,20.53,16200.0
2008-02-01 14:55:00,20.55,20.6,20.52,20.55,14100.0,20.55,20.6,20.52,20.55,14100.0
2008-02-01 15:00:00,20.57,20.6,20.54,20.58,19400.0,20.57,20.6,20.54,20.58,19400.0
2008-02-01 15:05:00,20.59,20.59,20.54,20.58,21100.0,20.59,20.59,20.54,20.58,21100.0
2008-02-01 15:10:00,20.59,20.6,20.57,20.58,14300.0,20.59,20.6,20.57,20.58,14300.0
2008-02-01 15:15:00,20.57,20.58,20.5,20.54,18900.0,20.57,20.58,20.5,20.54,18900.0
2008-02-01 15:20:00,20.53,20.57,20.49,20.57,19100.0,20.53,20.57,20.49,20.57,19100.0
2008-02-01 15:25:00,20.57,20.6,20.55,20.58,23400.0,20.57,20.6,20.55,20.58,23400.0
2008-02-01 15:30:00,20.57,20.63,20.57,20.58,17500.0,20.57,20.63,20.57,20.58,17500.0
2008-02-01 15:35:00,20.6,20.64,20.59,20.61,16700.0,20.6,20.64,20.59,20.61,16700.0
2008-02-01 15:40:00,20.63,20.67,20.63,20.64,17100.0,20.63,20.67,20.63,20.64,17100.0
2008-02-01 15:45:00,20.64,20.64,20.57,20.57,24300.0,20.64,20.64,20.57,20.57,24300.0
2008-02-01 15:50:00,20.57,20.61,20.57,20.57,32400.0,20.57,20.61,20.57,20.57,32400.0
2008-02-01 15:55:00,20.58,20.59,20.54,20.55,45600.0,20.58,20.59,20.54,20.55,45600.0
2008-02-04 09:30:00,20.49,20.53,20.29,20.53,11600.0,20.49,20.53,20.29,20.53,11600.0
2008-02-04 09:35:00,20.5,20.52,20.35,20.41,12500.0,20.5,20.52,20.35,20.41,12500.0
2008-02-04 09:40:00,20.36,20.47,20.27,20.28,12800.0,20.36,20.47,20.27,20.28,12800.0
2008-02-04 09:45:00,20.29,20.31,20.23,20.26,11800.0,20.29,20.31,20.23,20.26,11800.0
2008-02-04 09:50:00,20.27,20.32,20.21,20.31,10300.0,20.27,20.32,20.21,20.31,10300.0
2008-02-04 09:55:00,20.3,20.36,20.28,20.32,12000.0,20.3,20.36,20.28,20.32,12000.0
2008-02-04 10:00:00,20.33,20.36,20.31,20.34,15700.0,20.33,20.36,20.31,20.34,15700.0
2008-02-04 10:05:00,20.35,20.4,20.32,20.36,14200.0,20.35,20.4,20.32,20.36,14200.0
2008-02-04 10:10:00,20.36,20.4,20.35,20.36,11600.0,20.36,20.4,20.35,20.36,11600.0
2008-02-04 10:15:00,20.36,20.41,20.3,20.33,25900.0,20.36,20.41,20.3,20.33,25900.0
2008-02-04 10:20:00,20.32,20.32,20.17,20.21,41600.0,20.32,20.32,20.17,20.21,41600.0
2008-02-04 10:25:00,20.21,20.23,20.19,20.22,13700.0,20.21,20.23,20.19,20.22,13700.0
2008-02-04 10:30:00,20.2,20.22,20.11,20.18,33700.0,20.2,20.22,20.11,20.18,33700.0
2008-02-04 10:35:00,20.18,20.23,20.15,20.22,17600.0,20.18,20.23,20.15,20.22,17600.0
2008-02-04 10:40:00,20.23,20.3,20.23,20.3,9200.0,20.23,20.3,20.23,20.3,9200.0
2008-02-04 10:45:00,20.32,20.45,20.31,20.44,20200.0,20.32,20.45,20.31,20.44,20200.0
2008-02-04 10:50:00,20.43,20.46,20.4,20.44,11800.0,20.43,20.46,20.4,20.44,11800.0
2008-02-04 10:55:00,20.44,20.46,20.38,20.4,17300.0,20.44,20.46,20.38,20.4,17300.0
2008-02-04 11:00:00,20.39,20.39,20.34,20.36,13700.0,20.39,20.39,20.34,20.36,13700.0
2008-02-04 11:05:00,20.35,20.41,20.32,20.41,19900.0,20.35,20.41,20.32,20.41,19900.0
2008-02-04 11:10:00,20.4,20.57,20.35,20.56,31500.0,20.4,20.57,20.35,20.56,31500.0
2008-02-04 11:15:00,20.55,20.59,20.49,20.49,21700.0,20.55,20.59,20.49,20.49,21700.0
2008-02-04 11:20:00,20.48,20.55,20.47,20.48,15800.0,20.48,20.55,20.47,20.48,15800.0
2008-02-04 11:25:00,20.46,20.52,20.45,20.51,10400.0,20.46,20.52,20.45,20.51,10400.0
2008-02-04 11:30:00,20.5,20.57,20.49,20.53,14300.0,20.5,20.57,20.49,20.53,14300.0
2008-02-04 11:35:00,20.53,20.54,20.48,20.51,18800.0,20.53,20.54,20.48,20.51,18800.0
2008-02-04 11:40:00,20.49,20.51,20.44,20.47,8700.0,20.49,20.51,20.44,20.47,8700.0
2008-02-04 11:45:00,20.47,20.47,20.45,20.45,5700.0,20.47,20.47,20.45,20.45,5700.0
2008-02-04 11:50:00,20.44,20.49,20.43,20.46,16400.0,20.44,20.49,20.43,20.46,16400.0
2008-02-04 11:55:00,20.46,20.48,20.38,20.38,9700.0,20.46,20.48,20.38,20.38,9700.0
2008-02-04 12:00:00,20.38,20.38,20.25,20.27,12100.0,20.38,20.38,20.25,20.27,12100.0
2008-02-04 12:05:00,20.26,20.29,20.24,20.27,17400.0,20.26,20.29,20.24,20.27,17400.0
2008-02-04 12:10:00,20.26,20.26,20.2,20.21,11800.0,20.26,20.26,20.2,20.21,11800.0
2008-02-04 12:15:00,20.2,20.2,20.16,20.17,14700.0,20.2,20.2,20.16,20.17,14700.0
2008-02-04 12:20:00,20.16,20.18,20.12,20.13,32700.0,20.16,20.18,20.12,20.13,32700.0
2008-02-04 12:25:00,20.13,20.14,20.08,20.11,23900.0,20.13,20.14,20.08,20.11,23900.0
2008-02-04 12:30:00,20.1,20.16,20.09,20.15,20700.0,20.1,20.16,20.09,20.15,20700.0
2008-02-04 12:35:00,20.14,20.15,20.1,20.11,18500.0,20.14,20.15,20.1,20.11,18500.0
2008-02-04 12:40:00,20.1,20.12,20.1,20.12,20200.0,20.1,20.12,20.1,20.12,20200.0
2008-02-04 12:45:00,20.12,20.23,20.11,20.18,27600.0,20.12,20.23,20.11,20.18,27600.0
2008-02-04 12:50:00,20.18,20.22,20.17,20.2,21800.0,20.18,20.22,20.17,20.2,21800.0
2008-02-04 12:55:00,20.19,20.24,20.19,20.24,28400.0,20.19,20.24,20.19,20.24,28400.0
2008-02-04 13:00:00,20.24,20.35,20.24,20.32,51400.0,20.24,20.35,20.24,20.32,51400.0
2008-02-04 13:05:00,20.31,20.31,20.19,20.23,30300.0,20.31,20.31,20.19,20.23,30300.0
2008-02-04 13:10:00,20.22,20.25,20.19,20.21,22100.0,20.22,20.25,20.19,20.21,22100.0
2008-02-04 13:15:00,20.22,20.24,20.18,20.19,11600.0,20.22,20.24,20.18,20.19,11600.0
2008-02-04 13:20:00,20.18,20.21,20.15,20.19,63500.0,20.18,20.21,20.15,20.19,63500.0
2008-02-04 13:25:00,20.2,20.25,20.17,20.24,17500.0,20.2,20.25,20.17,20.24,17500.0
2008-02-04 13:30:00,20.24,20.26,20.21,20.23,8600.0,20.24,20.26,20.21,20.23,8600.0
2008-02-04 13:35:00,20.21,20.27,20.2,20.24,17000.0,20.21,20.27,20.2,20.24,17000.0
2008-02-04 13:40:00,20.25,20.26,20.2,20.24,20100.0,20.25,20.26,20.2,20.24,20100.0
2008-02-04 13:45:00,20.24,20.25,20.2,20.22,16400.0,20.24,20.25,20.2,20.22,16400.0
2008-02-04 13:50:00,20.22,20.23,20.19,20.23,19900.0,20.22,20.23,20.19,20.23,19900.0
2008-02-04 13:55:00,20.23,20.24,20.19,20.24,7800.0,20.23,20.24,20.19,20.24,7800.0
2008-02-04 14:00:00,20.22,20.24,20.2,20.22,27700.0,20.22,20.24,20.2,20.22,27700.0
2008-02-04 14:05:00,20.21,20.22,20.2,20.2,16300.0,20.21,20.22,20.2,20.2,16300.0
2008-02-04 14:10:00,20.21,20.23,20.2,20.21,16900.0,20.21,20.23,20.2,20.21,16900.0
2008-02-04 14:15:00,20.2,20.21,20.19,20.21,17700.0,20.2,20.21,20.19,20.21,17700.0
2008-02-04 14:20:00,20.2,20.23,20.19,20.22,14800.0,20.2,20.23,20.19,20.22,14800.0
2008-02-04 14:25:00,20.23,20.26,20.19,20.26,26200.0,20.23,20.26,20.19,20.26,26200.0
2008-02-04 14:30:00,20.25,20.27,20.2,20.24,47500.0,20.25,20.27,20.2,20.24,47500.0
2008-02-04 14:35:00,20.25,20.25,20.22,20.23,14900.0,20.25,20.25,20.22,20.23,14900.0
2008-02-04 14:40:00,20.22,20.26,20.2,20.23,21400.0,20.22,20.26,20.2,20.23,21400.0
2008-02-04 14:45:00,20.23,20.27,20.22,20.25,24200.0,20.23,20.27,20.22,20.25,24200.0
2008-02-04 14:50:00,20.25,20.28,20.25,20.28,34200.0,20.25,20.28,20.25,20.28,34200.0
2008-02-04 14:55:00,20.28,20.34,20.25,20.33,26200.0,20.28,20.34,20.25,20.33,26200.0
2008-02-04 15:00:00,20.32,20.33,20.27,20.27,16000.0,20.32,20.33,20.27,20.27,16000.0
2008-02-04 15:05:00,20.28,20.29,20.26,20.29,18200.0,20.28,20.29,20.26,20.29,18200.0
2008-02-04 15:10:00,20.29,20.32,20.27,20.32,19500.0,20.29,20.32,20.27,20.32,19500.0
2008-02-04 15:15:00,20.32,20.33,20.29,20.3,19900.0,20.32,20.33,20.29,20.3,19900.0
2008-02-04 15:20:00,20.3,20.31,20.25,20.27,20400.0,20.3,20.31,20.25,20.27,20400.0
2008-02-04 15:25:00,20.27,20.35,20.27,20.35,18100.0,20.27,20.35,20.27,20.35,18100.0
2008-02-04 15:30:00,20.34,20.35,20.33,20.35,29500.0,20.34,20.35,20.33,20.35,29500.0
2008-02-04 15:35:00,20.35,20.36,20.33,20.35,36200.0,20.35,20.36,20.33,20.35,36200.0
2008-02-04 15:40:00,20.35,20.37,20.34,20.35,32000.0,20.35,20.37,20.34,20.35,32000.0
2008-02-04 15:45:00,20.35,20.36,20.33,20.34,21800.0,20.35,20.36,20.33,20.34,21800.0
2008-02-04 15:50:00,20.34,20.36,20.29,20.3,41000.0,20.34,20.36,20.29,20.3,41000.0
2008-02-04 15:55:00,20.3,20.31,20.23,20.26,58100.0,20.3,20.31,20.23,20.26,58100.0
2008-02-05 09:30:00,20.07,20.07,19.86,19.87,29800.0,20.07,20.07,19.86,19.87,29800.0
2008-02-05 09:35:00,19.91,19.95,19.86,19.92,38000.0,19.91,19.95,19.86,19.92,38000.0
2008-02-05 09:40:00,19.93,20.07,19.92,20.04,19200.0,19.93,20.07,19.92,20.04,19200.0
2008-02-05 09:45:00,20.03,20.03,19.88,19.89,18600.0,20.03,20.03,19.88,19.89,18600.0
2008-02-05 09:50:00,19.9,19.98,19.86,19.98,26500.0,19.9,19.98,19.86,19.98,26500.0
2008-02-05 09:55:00,20.0,20.01,19.91,19.99,21300.0,20.0,20.01,19.91,19.99,21300.0
2008-02-05 10:00:00,19.98,19.99,19.8,19.8,30500.0,19.98,19.99,19.8,19.8,30500.0
2008-02-05 10:05:00,19.8,19.95,19.79,19.95,18500.0,19.8,19.95,19.79,19.95,18500.0
2008-02-05 10:10:00,19.94,19.94,19.88,19.9,8200.0,19.94,19.94,19.88,19.9,8200.0
2008-02-05 10:15:00,19.89,19.89,19.79,19.8,21400.0,19.89,19.89,19.79,19.8,21400.0
2008-02-05 10:20:00,19.79,19.82,19.65,19.68,50400.0,19.79,19.82,19.65,19.68,50400.0
2008-02-05 10:25:00,19.68,19.82,19.68,19.8,18600.0,19.68,19.82,19.68,19.8,18600.0
2008-02-05 10:30:00,19.8,19.81,19.76,19.81,14200.0,19.8,19.81,19.76,19.81,14200.0
2008-02-05 10:35:00,19.81,19.84,19.79,19.8,22400.0,19.81,19.84,19.79,19.8,22400.0
2008-02-05 10:40:00,19.81,19.82,19.77,19.78,13100.0,19.81,19.82,19.77,19.78,13100.0
2008-02-05 10:45:00,19.79,19.88,19.79,19.81,13100.0,19.79,19.88,19.79,19.81,13100.0
2008-02-05 10:50:00,19.8,19.87,19.8,19.86,11300.0,19.8,19.87,19.8,19.86,11300.0
2008-02-05 10:55:00,19.86,19.88,19.81,19.87,9900.0,19.86,19.88,19.81,19.87,9900.0
2008-02-05 11:00:00,19.87,19.89,19.86,19.88,7100.0,19.87,19.89,19.86,19.88,7100.0
2008-02-05 11:05:00,19.87,19.87,19.81,19.86,13100.0,19.87,19.87,19.81,19.86,13100.0
2008-02-05 11:10:00,19.87,19.87,19.81,19.81,5900.0,19.87,19.87,19.81,19.81,5900.0
2008-02-05 11:15:00,19.82,19.9,19.82,19.88,14000.0,19.82,19.9,19.82,19.88,14000.0
2008-02-05 11:20:00,19.88,19.97,19.88,19.97,11500.0,19.88,19.97,19.88,19.97,11500.0
2008-02-05 11:25:00,19.97,19.97,19.93,19.93,7400.0,19.97,19.97,19.93,19.93,7400.0
2008-02-05 11:30:00,19.92,19.97,19.91,19.96,10600.0,19.92,19.97,19.91,19.96,10600.0
2008-02-05 11:35:00,19.96,19.98,19.94,19.94,5900.0,19.96,19.98,19.94,19.94,5900.0
2008-02-05 11:40:00,19.94,19.95,19.91,19.95,7000.0,19.94,19.95,19.91,19.95,7000.0
2008-02-05 11:45:00,19.95,20.01,19.95,19.97,10300.0,19.95,20.01,19.95,19.97,10300.0
2008-02-05 11:50:00,19.96,19.98,19.92,19.97,9800.0,19.96,19.98,19.92,19.97,9800.0
2008-02-05 11:55:00,19.98,20.05,19.97,20.02,14700.0,19.98,20.05,19.97,20.02,14700.0
2008-02-05 12:00:00,20.01,20.03,19.98,20.03,11600.0,20.01,20.03,19.98,20.03,11600.0
2008-02-05 12:05:00,20.04,20.07,20.01,20.02,15800.0,20.04,20.07,20.01,20.02,15800.0
2008-02-05 12:10:00,20.03,20.04,19.98,20.04,12500.0,20.03,20.04,19.98,20.04,12500.0
2008-02-05 12:15:00,20.03,20.04,19.96,19.96,18200.0,20.03,20.04,19.96,19.96,18200.0
2008-02-05 12:20:00,19.96,20.01,19.95,20.01,11400.0,19.96,20.01,19.95,20.01,11400.0
2008-02-05 12:25:00,20.01,20.03,19.95,19.99,16200.0,20.01,20.03,19.95,19.99,16200.0
2008-02-05 12:30:00,19.99,20.02,19.95,20.01,12000.0,19.99,20.02,19.95,20.01,12000.0
2008-02-05 12:35:00,20.01,20.02,19.9,19.92,15900.0,20.01,20.02,19.9,19.92,15900.0
2008-02-05 12:40:00,19.91,19.92,19.88,19.88,9800.0,19.91,19.92,19.88,19.88,9800.0
2008-02-05 12:45:00,19.88,19.9,19.88,19.9,18100.0,19.88,19.9,19.88,19.9,18100.0
2008-02-05 12:50:00,19.9,19.9,19.86,19.86,15100.0,19.9,19.9,19.86,19.86,15100.0
2008-02-05 12:55:00,19.86,19.9,19.84,19.85,8300.0,19.86,19.9,19.84,19.85,8300.0
2008-02-05 13:00:00,19.85,19.9,19.81,19.82,19900.0,19.85,19.9,19.81,19.82,19900.0
2008-02-05 13:05:00,19.83,19.87,19.77,19.83,30800.0,19.83,19.87,19.77,19.83,30800.0
2008-02-05 13:10:00,19.82,19.82,19.75,19.78,10500.0,19.82,19.82,19.75,19.78,10500.0
2008-02-05 13:15:00,19.78,19.86,19.77,19.85,14500.0,19.78,19.86,19.77,19.85,14500.0
2008-02-05 13:20:00,19.85,19.9,19.81,19.81,21900.0,19.85,19.9,19.81,19.81,21900.0
2008-02-05 13:25:00,19.8,19.81,19.75,19.79,18200.0,19.8,19.81,19.75,19.79,18200.0
2008-02-05 13:30:00,19.79,19.86,19.74,19.76,22000.0,19.79,19.86,19.74,19.76,22000.0
2008-02-05 13:35:00,19.77,19.82,19.75,19.75,19800.0,19.77,19.82,19.75,19.75,19800.0
2008-02-05 13:40:00,19.75,19.85,19.75,19.78,18400.0,19.75,19.85,19.75,19.78,18400.0
2008-02-05 13:45:00,19.78,19.89,19.78,19.8,20400.0,19.78,19.89,19.78,19.8,20400.0
2008-02-05 13:50:00,19.81,19.85,19.78,19.82,12600.0,19.81,19.85,19.78,19.82,12600.0
2008-02-05 13:55:00,19.82,19.89,19.79,19.85,16400.0,19.82,19.89,19.79,19.85,16400.0
2008-02-05 14:00:00,19.85,19.85,19.75,19.77,14000.0,19.85,19.85,19.75,19.77,14000.0
2008-02-05 14:05:00,19.77,19.8,19.75,19.76,17100.0,19.77,19.8,19.75,19.76,17100.0
2008-02-05 14:10:00,19.76,19.78,19.71,19.75,16200.0,19.76,19.78,19.71,19.75,16200.0
2008-02-05 14:15:00,19.74,19.78,19.73,19.77,17500.0,19.74,19.78,19.73,19.77,17500.0
2008-02-05 14:20:00,19.78,19.79,19.69,19.73,15600.0,19.78,19.79,19.69,19.73,15600.0
2008-02-05 14:25:00,19.74,19.77,19.71,19.73,11500.0,19.74,19.77,19.71,19.73,11500.0
2008-02-05 14:30:00,19.73,19.79,19.71,19.77,15600.0,19.73,19.79,19.71,19.77,15600.0
2008-02-05 14:35:00,19.77,19.8,19.73,19.79,16800.0,19.77,19.8,19.73,19.79,16800.0
2008-02-05 14:40:00,19.77,19.8,19.71,19.79,10900.0,19.77,19.8,19.71,19.79,10900.0
2008-02-05 14:45:00,19.77,19.77,19.73,19.76,8500.0,19.77,19.77,19.73,19.76,8500.0
2008-02-05 14:50:00,19.76,19.77,19.72,19.73,14800.0,19.76,19.77,19.72,19.73,14800.0
2008-02-05 14:55:00,19.74,19.75,19.62,19.66,26200.0,19.74,19.75,19.62,19.66,26200.0
2008-02-05 15:00:00,19.65,19.65,19.58,19.61,25300.0,19.65,19.65,19.58,19.61,25300.0
2008-02-05 15:05:00,19.61,19.61,19.56,19.57,16900.0,19.61,19.61,19.56,19.57,16900.0
2008-02-05 15:10:00,19.56,19.57,19.47,19.48,44500.0,19.56,19.57,19.47,19.48,44500.0
2008-02-05 15:15:00,19.48,19.53,19.47,19.5,37100.0,19.48,19.53,19.47,19.5,37100.0
2008-02-05 15:20:00,19.5,19.55,19.5,19.55,29700.0,19.5,19.55,19.5,19.55,29700.0
2008-02-05 15:25:00,19.54,19.62,19.53,19.58,39600.0,19.54,19.62,19.53,19.58,39600.0
2008-02-05 15:30:00,19.58,19.63,19.55,19.63,29100.0,19.58,19.63,19.55,19.63,29100.0
2008-02-05 15:35:00,19.63,19.7,19.63,19.68,32600.0,19.63,19.7,19.63,19.68,32600.0
2008-02-05 15:40:00,19.68,19.72,19.63,19.63,50700.0,19.68,19.72,19.63,19.63,50700.0
2008-02-05 15:45:00,19.63,19.69,19.61,19.63,38300.0,19.63,19.69,19.61,19.63,38300.0
2008-02-05 15:50:00,19.63,19.7,19.61,19.61,59400.0,19.63,19.7,19.61,19.61,59400.0
2008-02-05 15:55:00,19.62,19.74,19.61,19.64,82700.0,19.62,19.74,19.61,19.64,82700.0
2008-02-06 09:30:00,19.86,19.86,19.56,19.57,15000.0,19.86,19.86,19.56,19.57,15000.0
2008-02-06 09:35:00,19.58,19.64,19.32,19.49,50900.0,19.58,19.64,19.32,19.49,50900.0
2008-02-06 09:40:00,19.48,19.48,19.2,19.23,45000.0,19.48,19.48,19.2,19.23,45000.0
2008-02-06 09:45:00,19.25,19.27,19.22,19.22,36300.0,19.25,19.27,19.22,19.22,36300.0
2008-02-06 09:50:00,19.22,19.24,19.17,19.21,43100.0,19.22,19.24,19.17,19.21,43100.0
2008-02-06 09:55:00,19.22,19.33,19.2,19.2,21800.0,19.22,19.33,19.2,19.2,21800.0
2008-02-06 10:00:00,19.2,19.21,19.15,19.15,30500.0,19.2,19.21,19.15,19.15,30500.0
2008-02-06 10:05:00,19.14,19.15,19.07,19.12,28400.0,19.14,19.15,19.07,19.12,28400.0
2008-02-06 10:10:00,19.12,19.13,19.02,19.03,83300.0,19.12,19.13,19.02,19.03,83300.0
2008-02-06 10:15:00,19.03,19.09,19.02,19.09,45100.0,19.03,19.09,19.02,19.09,45100.0
2008-02-06 10:20:00,19.08,19.11,19.04,19.07,31000.0,19.08,19.11,19.04,19.07,31000.0
2008-02-06 10:25:00,19.06,19.06,19.02,19.03,65700.0,19.06,19.06,19.02,19.03,65700.0
2008-02-06 10:30:00,19.04,19.1,19.02,19.05,45600.0,19.04,19.1,19.02,19.05,45600.0
2008-02-06 10:35:00,19.05,19.13,19.04,19.12,37500.0,19.05,19.13,19.04,19.12,37500.0
2008-02-06 10:40:00,19.11,19.25,19.07,19.25,28500.0,19.11,19.25,19.07,19.25,28500.0
2008-02-06 10:45:00,19.26,19.36,19.25,19.35,21300.0,19.26,19.36,19.25,19.35,21300.0
2008-02-06 10:50:00,19.35,19.41,19.34,19.37,14100.0,19.35,19.41,19.34,19.37,14100.0
2008-02-06 10:55:00,19.36,19.43,19.36,19.43,15900.0,19.36,19.43,19.36,19.43,15900.0
2008-02-06 11:00:00,19.44,19.48,19.42,19.47,14400.0,19.44,19.48,19.42,19.47,14400.0
2008-02-06 11:05:00,19.5,19.52,19.49,19.52,12400.0,19.5,19.52,19.49,19.52,12400.0
2008-02-06 11:10:00,19.52,19.53,19.51,19.52,52900.0,19.52,19.53,19.51,19.52,52900.0
2008-02-06 11:15:00,19.52,19.53,19.47,19.49,17500.0,19.52,19.53,19.47,19.49,17500.0
2008-02-06 11:20:00,19.49,19.52,19.42,19.45,14900.0,19.49,19.52,19.42,19.45,14900.0
2008-02-06 11:25:00,19.45,19.51,19.44,19.44,14200.0,19.45,19.51,19.44,19.44,14200.0
2008-02-06 11:30:00,19.43,19.48,19.43,19.46,70300.0,19.43,19.48,19.43,19.46,70300.0
2008-02-06 11:35:00,19.45,19.48,19.44,19.45,11700.0,19.45,19.48,19.44,19.45,11700.0
2008-02-06 11:40:00,19.44,19.47,19.44,19.46,12200.0,19.44,19.47,19.44,19.46,12200.0
2008-02-06 11:45:00,19.47,19.54,19.47,19.54,13400.0,19.47,19.54,19.47,19.54,13400.0
2008-02-06 11:50:00,19.54,19.57,19.53,19.55,8000.0,19.54,19.57,19.53,19.55,8000.0
2008-02-06 11:55:00,19.54,19.61,19.54,19.61,9000.0,19.54,19.61,19.54,19.61,9000.0
2008-02-06 12:00:00,19.61,19.62,19.6,19.61,7700.0,19.61,19.62,19.6,19.61,7700.0
2008-02-06 12:05:00,19.62,19.71,19.62,19.7,22800.0,19.62,19.71,19.62,19.7,22800.0
2008-02-06 12:10:00,19.69,19.7,19.64,19.64,19100.0,19.69,19.7,19.64,19.64,19100.0
2008-02-06 12:15:00,19.61,19.7,19.61,19.7,34300.0,19.61,19.7,19.61,19.7,34300.0
2008-02-06 12:20:00,19.7,19.74,19.7,19.7,14900.0,19.7,19.74,19.7,19.7,14900.0
2008-02-06 12:25:00,19.69,19.69,19.64,19.66,18300.0,19.69,19.69,19.64,19.66,18300.0
2008-02-06 12:30:00,19.65,19.65,19.57,19.57,11500.0,19.65,19.65,19.57,19.57,11500.0
2008-02-06 12:35:00,19.57,19.64,19.54,19.62,63900.0,19.57,19.64,19.54,19.62,63900.0
2008-02-06 12:40:00,19.63,19.63,19.57,19.57,23500.0,19.63,19.63,19.57,19.57,23500.0
2008-02-06 12:45:00,19.56,19.57,19.52,19.56,12300.0,19.56,19.57,19.52,19.56,12300.0
2008-02-06 12:50:00,19.56,19.59,19.55,19.57,16700.0,19.56,19.59,19.55,19.57,16700.0
2008-02-06 12:55:00,19.58,19.59,19.55,19.56,8900.0,19.58,19.59,19.55,19.56,8900.0
2008-02-06 13:00:00,19.56,19.6,19.52,19.54,11700.0,19.56,19.6,19.52,19.54,11700.0
2008-02-06 13:05:00,19.54,19.58,19.53,19.56,8800.0,19.54,19.58,19.53,19.56,8800.0
2008-02-06 13:10:00,19.55,19.62,19.54,19.62,10000.0,19.55,19.62,19.54,19.62,10000.0
2008-02-06 13:15:00,19.61,19.62,19.57,19.57,18500.0,19.61,19.62,19.57,19.57,18500.0
2008-02-06 13:20:00,19.56,19.62,19.53,19.54,48800.0,19.56,19.62,19.53,19.54,48800.0
2008-02-06 13:25:00,19.55,19.58,19.54,19.57,14300.0,19.55,19.58,19.54,19.57,14300.0
2008-02-06 13:30:00,19.56,19.58,19.53,19.56,13300.0,19.56,19.58,19.53,19.56,13300.0
2008-02-06 13:35:00,19.55,19.55,19.52,19.55,20800.0,19.55,19.55,19.52,19.55,20800.0
2008-02-06 13:40:00,19.54,19.54,19.51,19.51,21900.0,19.54,19.54,19.51,19.51,21900.0
2008-02-06 13:45:00,19.5,19.51,19.46,19.47,19100.0,19.5,19.51,19.46,19.47,19100.0
2008-02-06 13:50:00,19.46,19.51,19.43,19.44,15700.0,19.46,19.51,19.43,19.44,15700.0
2008-02-06 13:55:00,19.45,19.46,19.37,19.39,13600.0,19.45,19.46,19.37,19.39,13600.0
2008-02-06 14:00:00,19.4,19.4,19.35,19.4,19600.0,19.4,19.4,19.35,19.4,19600.0
2008-02-06 14:05:00,19.39,19.43,19.36,19.43,24400.0,19.39,19.43,19.36,19.43,24400.0
2008-02-06 14:10:00,19.42,19.42,19.31,19.34,27000.0,19.42,19.42,19.31,19.34,27000.0
2008-02-06 14:15:00,19.34,19.41,19.33,19.4,59000.0,19.34,19.41,19.33,19.4,59000.0
2008-02-06 14:20:00,19.41,19.42,19.38,19.41,16200.0,19.41,19.42,19.38,19.41,16200.0
2008-02-06 14:25:00,19.42,19.44,19.39,19.44,31900.0,19.42,19.44,19.39,19.44,31900.0
2008-02-06 14:30:00,19.44,19.44,19.36,19.36,10000.0,19.44,19.44,19.36,19.36,10000.0
2008-02-06 14:35:00,19.36,19.45,19.36,19.43,13600.0,19.36,19.45,19.36,19.43,13600.0
2008-02-06 14:40:00,19.44,19.45,19.41,19.44,13100.0,19.44,19.45,19.41,19.44,13100.0
2008-02-06 14:45:00,19.44,19.44,19.39,19.44,22400.0,19.44,19.44,19.39,19.44,22400.0
2008-02-06 14:50:00,19.45,19.47,19.43,19.46,20400.0,19.45,19.47,19.43,19.46,20400.0
2008-02-06 14:55:00,19.46,19.48,19.45,19.47,12200.0,19.46,19.48,19.45,19.47,12200.0
2008-02-06 15:00:00,19.45,19.53,19.45,19.5,84300.0,19.45,19.53,19.45,19.5,84300.0
2008-02-06 15:05:00,19.52,19.58,19.49,19.52,29900.0,19.52,19.58,19.49,19.52,29900.0
2008-02-06 15:10:00,19.51,19.53,19.48,19.5,55300.0,19.51,19.53,19.48,19.5,55300.0
2008-02-06 15:15:00,19.5,19.56,19.48,19.53,101300.0,19.5,19.56,19.48,19.53,101300.0
2008-02-06 15:20:00,19.54,19.57,19.52,19.57,41600.0,19.54,19.57,19.52,19.57,41600.0
2008-02-06 15:25:00,19.57,19.65,19.57,19.62,49800.0,19.57,19.65,19.57,19.62,49800.0
2008-02-06 15:30:00,19.62,19.63,19.52,19.52,47900.0,19.62,19.63,19.52,19.52,47900.0
2008-02-06 15:35:00,19.51,19.51,19.43,19.49,41300.0,19.51,19.51,19.43,19.49,41300.0
2008-02-06 15:40:00,19.5,19.52,19.46,19.47,35000.0,19.5,19.52,19.46,19.47,35000.0
2008-02-06 15:45:00,19.48,19.52,19.47,19.47,52700.0,19.48,19.52,19.47,19.47,52700.0
2008-02-06 15:50:00,19.46,19.48,19.41,19.45,65600.0,19.46,19.48,19.41,19.45,65600.0
2008-02-06 15:55:00,19.45,19.46,19.38,19.39,76500.0,19.45,19.46,19.38,19.39,76500.0
2008-02-07 09:30:00,19.25,19.38,19.06,19.08,15300.0,19.25,19.38,19.06,19.08,15300.0
2008-02-07 09:35:00,19.08,19.13,19.02,19.02,19800.0,19.08,19.13,19.02,19.02,19800.0
2008-02-07 09:40:00,19.03,19.13,19.03,19.11,15700.0,19.03,19.13,19.03,19.11,15700.0
2008-02-07 09:45:00,19.09,19.16,19.05,19.05,16500.0,19.09,19.16,19.05,19.05,16500.0
2008-02-07 09:50:00,19.07,19.08,19.0,19.02,14500.0,19.07,19.08,19.0,19.02,14500.0
2008-02-07 09:55:00,19.02,19.07,18.97,19.07,26100.0,19.02,19.07,18.97,19.07,26100.0
2008-02-07 10:00:00,19.07,19.09,19.0,19.06,40900.0,19.07,19.09,19.0,19.06,40900.0
2008-02-07 10:05:00,19.06,19.14,19.03,19.12,16200.0,19.06,19.14,19.03,19.12,16200.0
2008-02-07 10:10:00,19.12,19.16,18.98,19.11,36200.0,19.12,19.16,18.98,19.11,36200.0
2008-02-07 10:15:00,19.1,19.19,19.07,19.15,29500.0,19.1,19.19,19.07,19.15,29500.0
2008-02-07 10:20:00,19.14,19.16,19.0,19.0,23600.0,19.14,19.16,19.0,19.0,23600.0
2008-02-07 10:25:00,18.99,19.09,18.99,19.04,21200.0,18.99,19.09,18.99,19.04,21200.0
2008-02-07 10:30:00,19.02,19.02,18.98,19.0,20400.0,19.02,19.02,18.98,19.0,20400.0
2008-02-07 10:35:00,19.0,19.09,19.0,19.03,16800.0,19.0,19.09,19.0,19.03,16800.0
2008-02-07 10:40:00,19.01,19.02,18.97,19.0,21100.0,19.01,19.02,18.97,19.0,21100.0
2008-02-07 10:45:00,19.0,19.03,18.98,19.03,13500.0,19.0,19.03,18.98,19.03,13500.0
2008-02-07 10:50:00,19.03,19.05,18.98,19.01,20200.0,19.03,19.05,18.98,19.01,20200.0
2008-02-07 10:55:00,19.01,19.01,18.82,18.82,38300.0,19.01,19.01,18.82,18.82,38300.0
2008-02-07 11:00:00,18.82,18.87,18.6,18.74,58100.0,18.82,18.87,18.6,18.74,58100.0
2008-02-07 11:05:00,18.73,18.78,18.72,18.74,17400.0,18.73,18.78,18.72,18.74,17400.0
2008-02-07 11:10:00,18.75,18.78,18.75,18.76,13700.0,18.75,18.78,18.75,18.76,13700.0
2008-02-07 11:15:00,18.77,18.82,18.76,18.81,31900.0,18.77,18.82,18.76,18.81,31900.0
2008-02-07 11:20:00,18.81,18.84,18.7,18.7,28000.0,18.81,18.84,18.7,18.7,28000.0
2008-02-07 11:25:00,18.7,18.75,18.6,18.75,33500.0,18.7,18.75,18.6,18.75,33500.0
2008-02-07 11:30:00,18.75,18.83,18.74,18.82,32600.0,18.75,18.83,18.74,18.82,32600.0
2008-02-07 11:35:00,18.83,18.83,18.78,18.79,24600.0,18.83,18.83,18.78,18.79,24600.0
2008-02-07 11:40:00,18.79,18.8,18.78,18.79,12600.0,18.79,18.8,18.78,18.79,12600.0
2008-02-07 11:45:00,18.79,18.93,18.79,18.93,18500.0,18.79,18.93,18.79,18.93,18500.0
2008-02-07 11:50:00,18.93,18.99,18.9,18.96,17300.0,18.93,18.99,18.9,18.96,17300.0
2008-02-07 11:55:00,18.96,19.03,18.96,19.02,18900.0,18.96,19.03,18.96,19.02,18900.0
2008-02-07 12:00:00,19.03,19.06,19.0,19.05,15600.0,19.03,19.06,19.0,19.05,15600.0
2008-02-07 12:05:00,19.05,19.08,19.05,19.07,10000.0,19.05,19.08,19.05,19.07,10000.0
2008-02-07 12:10:00,19.07,19.08,19.0,19.06,29300.0,19.07,19.08,19.0,19.06,29300.0
2008-02-07 12:15:00,19.07,19.08,19.04,19.04,13500.0,19.07,19.08,19.04,19.04,13500.0
2008-02-07 12:20:00,19.03,19.04,19.01,19.02,8500.0,19.03,19.04,19.01,19.02,8500.0
2008-02-07 12:25:00,19.02,19.03,19.0,19.0,14300.0,19.02,19.03,19.0,19.0,14300.0
2008-02-07 12:30:00,18.99,19.03,18.94,19.01,34800.0,18.99,19.03,18.94,19.01,34800.0
2008-02-07 12:35:00,19.02,19.02,19.0,19.0,14500.0,19.02,19.02,19.0,19.0,14500.0
2008-02-07 12:40:00,19.01,19.02,19.0,19.01,15100.0,19.01,19.02,19.0,19.01,15100.0
2008-02-07 12:45:00,19.01,19.01,18.94,18.99,26200.0,19.01,19.01,18.94,18.99,26200.0
2008-02-07 12:50:00,18.98,19.05,18.98,19.03,11300.0,18.98,19.05,18.98,19.03,11300.0
2008-02-07 12:55:00,19.03,19.04,19.01,19.04,13300.0,19.03,19.04,19.01,19.04,13300.0
2008-02-07 13:00:00,19.04,19.05,18.97,19.0,22000.0,19.04,19.05,18.97,19.0,22000.0
2008-02-07 13:05:00,18.99,19.0,18.97,19.0,37900.0,18.99,19.0,18.97,19.0,37900.0
2008-02-07 13:10:00,19.0,19.0,18.98,18.99,30700.0,19.0,19.0,18.98,18.99,30700.0
2008-02-07 13:15:00,18.99,19.0,18.92,18.95,22100.0,18.99,19.0,18.92,18.95,22100.0
2008-02-07 13:20:00,18.94,18.95,18.89,18.9,37600.0,18.94,18.95,18.89,18.9,37600.0
2008-02-07 13:25:00,18.9,19.0,18.89,18.97,26500.0,18.9,19.0,18.89,18.97,26500.0
2008-02-07 13:30:00,18.97,19.0,18.96,18.97,22700.0,18.97,19.0,18.96,18.97,22700.0
2008-02-07 13:35:00,18.96,19.0,18.94,19.0,16200.0,18.96,19.0,18.94,19.0,16200.0
2008-02-07 13:40:00,19.0,19.01,18.99,18.99,37100.0,19.0,19.01,18.99,18.99,37100.0
2008-02-07 13:45:00,18.99,19.0,18.99,19.0,14500.0,18.99,19.0,18.99,19.0,14500.0
2008-02-07 13:50:00,19.0,19.0,18.97,19.0,16600.0,19.0,19.0,18.97,19.0,16600.0
2008-02-07 13:55:00,19.0,19.0,18.97,19.0,20700.0,19.0,19.0,18.97,19.0,20700.0
2008-02-07 14:00:00,19.0,19.0,18.99,19.0,18300.0,19.0,19.0,18.99,19.0,18300.0
2008-02-07 14:05:00,19.0,19.06,18.99,19.03,45000.0,19.0,19.06,18.99,19.03,45000.0
2008-02-07 14:10:00,19.03,19.03,18.97,18.97,22700.0,19.03,19.03,18.97,18.97,22700.0
2008-02-07 14:15:00,18.97,18.97,18.81,18.89,28600.0,18.97,18.97,18.81,18.89,28600.0
2008-02-07 14:20:00,18.86,18.92,18.81,18.92,29700.0,18.86,18.92,18.81,18.92,29700.0
2008-02-07 14:25:00,18.92,18.94,18.88,18.88,20800.0,18.92,18.94,18.88,18.88,20800.0
2008-02-07 14:30:00,18.87,18.88,18.82,18.86,27200.0,18.87,18.88,18.82,18.86,27200.0
2008-02-07 14:35:00,18.87,18.89,18.82,18.85,25500.0,18.87,18.89,18.82,18.85,25500.0
2008-02-07 14:40:00,18.88,18.9,18.83,18.84,28200.0,18.88,18.9,18.83,18.84,28200.0
2008-02-07 14:45:00,18.84,18.86,18.82,18.83,45500.0,18.84,18.86,18.82,18.83,45500.0
2008-02-07 14:50:00,18.83,18.83,18.77,18.79,28500.0,18.83,18.83,18.77,18.79,28500.0
2008-02-07 14:55:00,18.79,18.83,18.68,18.68,39200.0,18.79,18.83,18.68,18.68,39200.0
2008-02-07 15:00:00,18.68,18.7,18.56,18.59,44900.0,18.68,18.7,18.56,18.59,44900.0
2008-02-07 15:05:00,18.6,18.61,18.5,18.52,49100.0,18.6,18.61,18.5,18.52,49100.0
2008-02-07 15:10:00,18.52,18.6,18.48,18.59,34300.0,18.52,18.6,18.48,18.59,34300.0
2008-02-07 15:15:00,18.6,18.71,18.6,18.7,22000.0,18.6,18.71,18.6,18.7,22000.0
2008-02-07 15:20:00,18.7,18.77,18.7,18.76,20100.0,18.7,18.77,18.7,18.76,20100.0
2008-02-07 15:25:00,18.74,18.76,18.71,18.71,39600.0,18.74,18.76,18.71,18.71,39600.0
2008-02-07 15:30:00,18.71,18.8,18.71,18.8,42300.0,18.71,18.8,18.71,18.8,42300.0
2008-02-07 15:35:00,18.81,18.87,18.79,18.81,30400.0,18.81,18.87,18.79,18.81,30400.0
2008-02-07 15:40:00,18.81,18.87,18.79,18.81,34000.0,18.81,18.87,18.79,18.81,34000.0
2008-02-07 15:45:00,18.8,18.84,18.76,18.81,54100.0,18.8,18.84,18.76,18.81,54100.0
2008-02-07 15:50:00,18.82,18.93,18.82,18.9,74700.0,18.82,18.93,18.82,18.9,74700.0
2008-02-07 15:55:00,18.91,19.03,18.88,19.01,110900.0,18.91,19.03,18.88,19.01,110900.0
2008-02-08 09:30:00,18.96,19.25,18.77,18.98,19300.0,18.96,19.25,18.77,18.98,19300.0
2008-02-08 09:35:00,18.98,19.25,18.96,18.99,26800.0,18.98,19.25,18.96,18.99,26800.0
2008-02-08 09:40:00,18.99,19.01,18.92,19.0,21100.0,18.99,19.01,18.92,19.0,21100.0
2008-02-08 09:45:00,19.0,19.01,18.87,18.92,16700.0,19.0,19.01,18.87,18.92,16700.0
2008-02-08 09:50:00,18.9,18.92,18.83,18.84,10800.0,18.9,18.92,18.83,18.84,10800.0
2008-02-08 09:55:00,18.85,18.89,18.83,18.83,17500.0,18.85,18.89,18.83,18.83,17500.0
2008-02-08 10:00:00,18.83,18.83,18.75,18.77,19600.0,18.83,18.83,18.75,18.77,19600.0
2008-02-08 10:05:00,18.77,18.77,18.59,18.59,20600.0,18.77,18.77,18.59,18.59,20600.0
2008-02-08 10:10:00,18.61,18.61,18.5,18.5,21200.0,18.61,18.61,18.5,18.5,21200.0
2008-02-08 10:15:00,18.5,18.53,18.43,18.44,48100.0,18.5,18.53,18.43,18.44,48100.0
2008-02-08 10:20:00,18.42,18.5,18.42,18.45,16900.0,18.42,18.5,18.42,18.45,16900.0
2008-02-08 10:25:00,18.44,18.46,18.34,18.35,21100.0,18.44,18.46,18.34,18.35,21100.0
2008-02-08 10:30:00,18.35,18.38,18.29,18.38,34900.0,18.35,18.38,18.29,18.38,34900.0
2008-02-08 10:35:00,18.4,18.51,18.4,18.51,20200.0,18.4,18.51,18.4,18.51,20200.0
2008-02-08 10:40:00,18.51,18.51,18.49,18.5,38700.0,18.51,18.51,18.49,18.5,38700.0
2008-02-08 10:45:00,18.51,18.51,18.4,18.4,36800.0,18.51,18.51,18.4,18.4,36800.0
2008-02-08 10:50:00,18.4,18.42,18.34,18.38,31500.0,18.4,18.42,18.34,18.38,31500.0
2008-02-08 10:55:00,18.38,18.4,18.32,18.36,22000.0,18.38,18.4,18.32,18.36,22000.0
2008-02-08 11:00:00,18.36,18.42,18.36,18.41,39500.0,18.36,18.42,18.36,18.41,39500.0
2008-02-08 11:05:00,18.39,18.42,18.38,18.39,69600.0,18.39,18.42,18.38,18.39,69600.0
2008-02-08 11:10:00,18.39,18.47,18.38,18.38,78800.0,18.39,18.47,18.38,18.38,78800.0
2008-02-08 11:15:00,18.38,18.4,18.38,18.38,25600.0,18.38,18.4,18.38,18.38,25600.0
2008-02-08 11:20:00,18.38,18.38,18.22,18.28,46700.0,18.38,18.38,18.22,18.28,46700.0
2008-02-08 11:25:00,18.3,18.3,18.22,18.28,16100.0,18.3,18.3,18.22,18.28,16100.0
2008-02-08 11:30:00,18.3,18.3,18.23,18.24,15200.0,18.3,18.3,18.23,18.24,15200.0
2008-02-08 11:35:00,18.24,18.31,18.23,18.31,6700.0,18.24,18.31,18.23,18.31,6700.0
2008-02-08 11:40:00,18.32,18.37,18.26,18.27,19500.0,18.32,18.37,18.26,18.27,19500.0
2008-02-08 11:45:00,18.28,18.28,18.12,18.12,42800.0,18.28,18.28,18.12,18.12,42800.0
2008-02-08 11:50:00,18.12,18.12,18.03,18.08,67100.0,18.12,18.12,18.03,18.08,67100.0
2008-02-08 11:55:00,18.08,18.13,18.04,18.09,53700.0,18.08,18.13,18.04,18.09,53700.0
2008-02-08 12:00:00,18.09,18.15,18.08,18.13,12500.0,18.09,18.15,18.08,18.13,12500.0
2008-02-08 12:05:00,18.14,18.19,18.13,18.18,23000.0,18.14,18.19,18.13,18.18,23000.0
2008-02-08 12:10:00,18.19,18.26,18.17,18.26,18600.0,18.19,18.26,18.17,18.26,18600.0
2008-02-08 12:15:00,18.26,18.28,18.25,18.25,24900.0,18.26,18.28,18.25,18.25,24900.0
2008-02-08 12:20:00,18.26,18.27,18.19,18.21,32300.0,18.26,18.27,18.19,18.21,32300.0
2008-02-08 12:25:00,18.22,18.26,18.22,18.24,38700.0,18.22,18.26,18.22,18.24,38700.0
2008-02-08 12:30:00,18.23,18.25,18.15,18.17,25500.0,18.23,18.25,18.15,18.17,25500.0
2008-02-08 12:35:00,18.17,18.19,18.17,18.19,6400.0,18.17,18.19,18.17,18.19,6400.0
2008-02-08 12:40:00,18.17,18.2,18.16,18.16,16100.0,18.17,18.2,18.16,18.16,16100.0
2008-02-08 12:45:00,18.17,18.17,18.05,18.06,18600.0,18.17,18.17,18.05,18.06,18600.0
2008-02-08 12:50:00,18.06,18.13,18.06,18.1,14400.0,18.06,18.13,18.06,18.1,14400.0
2008-02-08 12:55:00,18.1,18.11,18.02,18.05,53000.0,18.1,18.11,18.02,18.05,53000.0
2008-02-08 13:00:00,18.05,18.06,18.04,18.04,17800.0,18.05,18.06,18.04,18.04,17800.0
2008-02-08 13:05:00,18.04,18.05,17.95,18.0,52600.0,18.04,18.05,17.95,18.0,52600.0
2008-02-08 13:10:00,17.99,18.0,17.95,17.99,26900.0,17.99,18.0,17.95,17.99,26900.0
2008-02-08 13:15:00,17.99,18.0,17.81,17.81,103400.0,17.99,18.0,17.81,17.81,103400.0
2008-02-08 13:20:00,17.82,17.91,17.79,17.9,99200.0,17.82,17.91,17.79,17.9,99200.0
2008-02-08 13:25:00,17.9,17.95,17.88,17.95,99400.0,17.9,17.95,17.88,17.95,99400.0
2008-02-08 13:30:00,17.94,17.98,17.92,17.98,47300.0,17.94,17.98,17.92,17.98,47300.0
2008-02-08 13:35:00,17.96,18.02,17.95,17.96,43300.0,17.96,18.02,17.95,17.96,43300.0
2008-02-08 13:40:00,17.97,17.97,17.88,17.95,30700.0,17.97,17.97,17.88,17.95,30700.0
2008-02-08 13:45:00,17.94,18.0,17.94,17.98,39200.0,17.94,18.0,17.94,17.98,39200.0
2008-02-08 13:50:00,17.97,18.02,17.97,17.98,23400.0,17.97,18.02,17.97,17.98,23400.0
2008-02-08 13:55:00,17.98,18.0,17.95,17.96,25200.0,17.98,18.0,17.95,17.96,25200.0
2008-02-08 14:00:00,17.95,18.01,17.94,17.96,57100.0,17.95,18.01,17.94,17.96,57100.0
2008-02-08 14:05:00,17.97,18.02,17.96,17.98,33600.0,17.97,18.02,17.96,17.98,33600.0
2008-02-08 14:10:00,17.99,18.02,17.95,17.99,29200.0,17.99,18.02,17.95,17.99,29200.0
2008-02-08 14:15:00,18.0,18.0,17.96,17.98,36700.0,18.0,18.0,17.96,17.98,36700.0
2008-02-08 14:20:00,17.97,18.0,17.9,17.91,49000.0,17.97,18.0,17.9,17.91,49000.0
2008-02-08 14:25:00,17.9,17.9,17.82,17.89,36000.0,17.9,17.9,17.82,17.89,36000.0
2008-02-08 14:30:00,17.89,17.9,17.86,17.88,32800.0,17.89,17.9,17.86,17.88,32800.0
2008-02-08 14:35:00,17.88,17.9,17.76,17.78,72500.0,17.88,17.9,17.76,17.78,72500.0
2008-02-08 14:40:00,17.79,17.79,17.73,17.74,53600.0,17.79,17.79,17.73,17.74,53600.0
2008-02-08 14:45:00,17.75,17.77,17.63,17.7,89700.0,17.75,17.77,17.63,17.7,89700.0
2008-02-08 14:50:00,17.71,17.77,17.59,17.61,142800.0,17.71,17.77,17.59,17.61,142800.0
2008-02-08 14:55:00,17.6,17.77,17.6,17.74,105800.0,17.6,17.77,17.6,17.74,105800.0
2008-02-08 15:00:00,17.74,17.78,17.71,17.76,158800.0,17.74,17.78,17.71,17.76,158800.0
2008-02-08 15:05:00,17.76,17.9,17.76,17.88,92700.0,17.76,17.9,17.76,17.88,92700.0
2008-02-08 15:10:00,17.88,17.96,17.88,17.96,49800.0,17.88,17.96,17.88,17.96,49800.0
2008-02-08 15:15:00,17.95,18.0,17.95,18.0,34000.0,17.95,18.0,17.95,18.0,34000.0
2008-02-08 15:20:00,18.0,18.0,17.95,17.95,48600.0,18.0,18.0,17.95,17.95,48600.0
2008-02-08 15:25:00,17.95,17.97,17.91,17.94,31700.0,17.95,17.97,17.91,17.94,31700.0
2008-02-08 15:30:00,17.93,17.97,17.91,17.97,56400.0,17.93,17.97,17.91,17.97,56400.0
2008-02-08 15:35:00,17.97,17.99,17.93,17.95,71400.0,17.97,17.99,17.93,17.95,71400.0
2008-02-08 15:40:00,17.94,18.02,17.94,18.01,65200.0,17.94,18.02,17.94,18.01,65200.0
2008-02-08 15:45:00,18.02,18.04,18.01,18.03,73200.0,18.02,18.04,18.01,18.03,73200.0
2008-02-08 15:50:00,18.03,18.04,18.01,18.02,70700.0,18.03,18.04,18.01,18.02,70700.0
2008-02-08 15:55:00,18.02,18.1,18.02,18.1,122900.0,18.02,18.1,18.02,18.1,122900.0
2008-02-11 09:30:00,18.25,18.25,17.98,18.08,34100.0,18.25,18.25,17.98,18.08,34100.0
2008-02-11 09:35:00,18.08,18.13,17.89,17.95,57000.0,18.08,18.13,17.89,17.95,57000.0
2008-02-11 09:40:00,17.94,18.25,17.91,18.22,80500.0,17.94,18.25,17.91,18.22,80500.0
2008-02-11 09:45:00,18.14,18.26,18.1,18.21,52000.0,18.14,18.26,18.1,18.21,52000.0
2008-02-11 09:50:00,18.22,18.25,18.06,18.12,48900.0,18.22,18.25,18.06,18.12,48900.0
2008-02-11 09:55:00,18.12,18.25,18.05,18.11,35800.0,18.12,18.25,18.05,18.11,35800.0
2008-02-11 10:00:00,18.1,18.14,18.01,18.01,18300.0,18.1,18.14,18.01,18.01,18300.0
2008-02-11 10:05:00,18.02,18.07,18.01,18.01,12800.0,18.02,18.07,18.01,18.01,12800.0
2008-02-11 10:10:00,18.02,18.02,17.98,18.0,21000.0,18.02,18.02,17.98,18.0,21000.0
2008-02-11 10:15:00,18.01,18.05,17.93,17.93,20700.0,18.01,18.05,17.93,17.93,20700.0
2008-02-11 10:20:00,17.93,17.95,17.86,17.91,15100.0,17.93,17.95,17.86,17.91,15100.0
2008-02-11 10:25:00,17.91,18.04,17.91,18.04,12500.0,17.91,18.04,17.91,18.04,12500.0
2008-02-11 10:30:00,18.04,18.06,17.97,18.02,22000.0,18.04,18.06,17.97,18.02,22000.0
2008-02-11 10:35:00,18.03,18.07,18.03,18.05,14100.0,18.03,18.07,18.03,18.05,14100.0
2008-02-11 10:40:00,18.04,18.05,17.98,18.02,10000.0,18.04,18.05,17.98,18.02,10000.0
2008-02-11 10:45:00,18.02,18.06,18.02,18.03,11500.0,18.02,18.06,18.02,18.03,11500.0
2008-02-11 10:50:00,18.03,18.06,17.95,18.04,13500.0,18.03,18.06,17.95,18.04,13500.0
2008-02-11 10:55:00,18.04,18.1,18.04,18.1,12700.0,18.04,18.1,18.04,18.1,12700.0
2008-02-11 11:00:00,18.1,18.15,18.1,18.15,12000.0,18.1,18.15,18.1,18.15,12000.0
2008-02-11 11:05:00,18.15,18.17,18.09,18.09,18900.0,18.15,18.17,18.09,18.09,18900.0
2008-02-11 11:10:00,18.09,18.14,18.08,18.09,11300.0,18.09,18.14,18.08,18.09,11300.0
2008-02-11 11:15:00,18.09,18.11,18.04,18.04,10900.0,18.09,18.11,18.04,18.04,10900.0
2008-02-11 11:20:00,18.03,18.11,18.03,18.07,17300.0,18.03,18.11,18.03,18.07,17300.0
2008-02-11 11:25:00,18.08,18.11,18.08,18.09,10300.0,18.08,18.11,18.08,18.09,10300.0
2008-02-11 11:30:00,18.1,18.1,18.04,18.06,14000.0,18.1,18.1,18.04,18.06,14000.0
2008-02-11 11:35:00,18.06,18.06,17.93,17.93,16300.0,18.06,18.06,17.93,17.93,16300.0
2008-02-11 11:40:00,17.94,18.0,17.94,17.96,9500.0,17.94,18.0,17.94,17.96,9500.0
2008-02-11 11:45:00,17.97,17.99,17.96,17.98,17000.0,17.97,17.99,17.96,17.98,17000.0
2008-02-11 11:50:00,17.99,17.99,17.93,17.99,10300.0,17.99,17.99,17.93,17.99,10300.0
2008-02-11 11:55:00,17.99,18.0,17.98,18.0,7800.0,17.99,18.0,17.98,18.0,7800.0
2008-02-11 12:00:00,18.0,18.0,17.99,18.0,16800.0,18.0,18.0,17.99,18.0,16800.0
2008-02-11 12:05:00,18.0,18.0,17.99,18.0,19000.0,18.0,18.0,17.99,18.0,19000.0
2008-02-11 12:10:00,18.0,18.0,17.99,18.0,12100.0,18.0,18.0,17.99,18.0,12100.0
2008-02-11 12:15:00,18.0,18.05,18.0,18.05,14400.0,18.0,18.05,18.0,18.05,14400.0
2008-02-11 12:20:00,18.05,18.05,18.03,18.03,18400.0,18.05,18.05,18.03,18.03,18400.0
2008-02-11 12:25:00,18.03,18.04,18.0,18.03,12400.0,18.03,18.04,18.0,18.03,12400.0
2008-02-11 12:30:00,18.03,18.04,18.02,18.04,11900.0,18.03,18.04,18.02,18.04,11900.0
2008-02-11 12:35:00,18.03,18.04,18.02,18.03,10500.0,18.03,18.04,18.02,18.03,10500.0
2008-02-11 12:40:00,18.03,18.04,18.02,18.02,12600.0,18.03,18.04,18.02,18.02,12600.0
2008-02-11 12:45:00,18.02,18.04,18.02,18.03,23100.0,18.02,18.04,18.02,18.03,23100.0
2008-02-11 12:50:00,18.04,18.04,18.0,18.03,26200.0,18.04,18.04,18.0,18.03,26200.0
2008-02-11 12:55:00,18.01,18.03,18.01,18.03,5100.0,18.01,18.03,18.01,18.03,5100.0
2008-02-11 13:00:00,18.03,18.03,18.02,18.03,16900.0,18.03,18.03,18.02,18.03,16900.0
2008-02-11 13:05:00,18.02,18.03,18.02,18.03,5100.0,18.02,18.03,18.02,18.03,5100.0
2008-02-11 13:10:00,18.03,18.03,18.02,18.02,10100.0,18.03,18.03,18.02,18.02,10100.0
2008-02-11 13:15:00,18.02,18.03,18.02,18.03,20400.0,18.02,18.03,18.02,18.03,20400.0
2008-02-11 13:20:00,18.03,18.03,18.02,18.03,10600.0,18.03,18.03,18.02,18.03,10600.0
2008-02-11 13:25:00,18.02,18.03,18.02,18.03,17900.0,18.02,18.03,18.02,18.03,17900.0
2008-02-11 13:30:00,18.03,18.03,18.02,18.03,14600.0,18.03,18.03,18.02,18.03,14600.0
2008-02-11 13:35:00,18.03,18.03,18.02,18.03,23200.0,18.03,18.03,18.02,18.03,23200.0
2008-02-11 13:40:00,18.03,18.03,18.02,18.03,7000.0,18.03,18.03,18.02,18.03,7000.0
2008-02-11 13:45:00,18.03,18.09,18.03,18.07,83200.0,18.03,18.09,18.03,18.07,83200.0
2008-02-11 13:50:00,18.06,18.08,18.05,18.08,18300.0,18.06,18.08,18.05,18.08,18300.0
2008-02-11 13:55:00,18.08,18.11,18.07,18.1,32000.0,18.08,18.11,18.07,18.1,32000.0
2008-02-11 14:00:00,18.1,18.1,18.06,18.06,28800.0,18.1,18.1,18.06,18.06,28800.0
2008-02-11 14:05:00,18.07,18.09,18.06,18.09,15500.0,18.07,18.09,18.06,18.09,15500.0
2008-02-11 14:10:00,18.09,18.13,18.09,18.13,16200.0,18.09,18.13,18.09,18.13,16200.0
2008-02-11 14:15:00,18.13,18.13,18.12,18.13,28200.0,18.13,18.13,18.12,18.13,28200.0
2008-02-11 14:20:00,18.13,18.14,18.11,18.12,24300.0,18.13,18.14,18.11,18.12,24300.0
2008-02-11 14:25:00,18.13,18.14,18.05,18.09,44100.0,18.13,18.14,18.05,18.09,44100.0
2008-02-11 14:30:00,18.09,18.15,18.07,18.15,26400.0,18.09,18.15,18.07,18.15,26400.0
2008-02-11 14:35:00,18.16,18.17,18.15,18.16,31400.0,18.16,18.17,18.15,18.16,31400.0
2008-02-11 14:40:00,18.17,18.17,18.14,18.14,20300.0,18.17,18.17,18.14,18.14,20300.0
2008-02-11 14:45:00,18.15,18.18,18.14,18.17,21700.0,18.15,18.18,18.14,18.17,21700.0
2008-02-11 14:50:00,18.18,18.19,18.12,18.12,41800.0,18.18,18.19,18.12,18.12,41800.0
2008-02-11 14:55:00,18.13,18.13,18.07,18.09,26000.0,18.13,18.13,18.07,18.09,26000.0
2008-02-11 15:00:00,18.09,18.12,18.06,18.08,27300.0,18.09,18.12,18.06,18.08,27300.0
2008-02-11 15:05:00,18.09,18.09,18.05,18.07,34000.0,18.09,18.09,18.05,18.07,34000.0
2008-02-11 15:10:00,18.07,18.07,18.02,18.03,20000.0,18.07,18.07,18.02,18.03,20000.0
2008-02-11 15:15:00,18.04,18.04,18.0,18.03,30300.0,18.04,18.04,18.0,18.03,30300.0
2008-02-11 15:20:00,18.04,18.11,18.03,18.06,32100.0,18.04,18.11,18.03,18.06,32100.0
2008-02-11 15:25:00,18.07,18.09,18.06,18.08,19100.0,18.07,18.09,18.06,18.08,19100.0
2008-02-11 15:30:00,18.09,18.14,18.08,18.14,23200.0,18.09,18.14,18.08,18.14,23200.0
2008-02-11 15:35:00,18.14,18.14,18.11,18.11,28800.0,18.14,18.14,18.11,18.11,28800.0
2008-02-11 15:40:00,18.12,18.14,18.05,18.06,64800.0,18.12,18.14,18.05,18.06,64800.0
2008-02-11 15:45:00,18.07,18.14,18.07,18.14,64600.0,18.07,18.14,18.07,18.14,64600.0
2008-02-11 15:50:00,18.15,18.18,18.14,18.15,66900.0,18.15,18.18,18.14,18.15,66900.0
2008-02-11 15:55:00,18.15,18.21,18.15,18.21,68900.0,18.15,18.21,18.15,18.21,68900.0
2008-02-12 09:30:00,16.38,16.5,16.04,16.37,488700.0,16.38,16.5,16.04,16.37,488700.0
2008-02-12 09:35:00,16.36,16.69,16.36,16.61,418100.0,16.36,16.69,16.36,16.61,418100.0
2008-02-12 09:40:00,16.61,16.79,16.55,16.55,248300.0,16.61,16.79,16.55,16.55,248300.0
2008-02-12 09:45:00,16.55,16.76,16.5,16.62,276200.0,16.55,16.76,16.5,16.62,276200.0
2008-02-12 09:50:00,16.62,16.66,16.38,16.38,174400.0,16.62,16.66,16.38,16.38,174400.0
2008-02-12 09:55:00,16.38,16.45,16.35,16.39,166900.0,16.38,16.45,16.35,16.39,166900.0
2008-02-12 10:00:00,16.4,16.52,16.38,16.47,192700.0,16.4,16.52,16.38,16.47,192700.0
2008-02-12 10:05:00,16.47,16.6,16.44,16.55,202600.0,16.47,16.6,16.44,16.55,202600.0
2008-02-12 10:10:00,16.55,16.58,16.51,16.54,172500.0,16.55,16.58,16.51,16.54,172500.0
2008-02-12 10:15:00,16.54,16.55,16.43,16.46,234000.0,16.54,16.55,16.43,16.46,234000.0
2008-02-12 10:20:00,16.46,16.51,16.4,16.5,198400.0,16.46,16.51,16.4,16.5,198400.0
2008-02-12 10:25:00,16.51,16.6,16.51,16.58,167700.0,16.51,16.6,16.51,16.58,167700.0
2008-02-12 10:30:00,16.58,16.7,16.5,16.6,220400.0,16.58,16.7,16.5,16.6,220400.0
2008-02-12 10:35:00,16.59,16.67,16.59,16.66,127800.0,16.59,16.67,16.59,16.66,127800.0
2008-02-12 10:40:00,16.67,16.7,16.66,16.67,90800.0,16.67,16.7,16.66,16.67,90800.0
2008-02-12 10:45:00,16.67,16.68,16.62,16.63,106000.0,16.67,16.68,16.62,16.63,106000.0
2008-02-12 10:50:00,16.63,16.63,16.5,16.5,128800.0,16.63,16.63,16.5,16.5,128800.0
2008-02-12 10:55:00,16.51,16.6,16.5,16.55,119100.0,16.51,16.6,16.5,16.55,119100.0
2008-02-12 11:00:00,16.55,16.6,16.55,16.58,53000.0,16.55,16.6,16.55,16.58,53000.0
2008-02-12 11:05:00,16.58,16.59,16.55,16.56,82500.0,16.58,16.59,16.55,16.56,82500.0
2008-02-12 11:10:00,16.55,16.66,16.55,16.64,131500.0,16.55,16.66,16.55,16.64,131500.0
2008-02-12 11:15:00,16.64,16.66,16.63,16.63,51200.0,16.64,16.66,16.63,16.63,51200.0
2008-02-12 11:20:00,16.62,16.65,16.6,16.6,83900.0,16.62,16.65,16.6,16.6,83900.0
2008-02-12 11:25:00,16.61,16.64,16.55,16.6,170600.0,16.61,16.64,16.55,16.6,170600.0
2008-02-12 11:30:00,16.59,16.63,16.57,16.63,95400.0,16.59,16.63,16.57,16.63,95400.0
2008-02-12 11:35:00,16.63,16.64,16.59,16.6,73400.0,16.63,16.64,16.59,16.6,73400.0
2008-02-12 11:40:00,16.6,16.61,16.58,16.59,106000.0,16.6,16.61,16.58,16.59,106000.0
2008-02-12 11:45:00,16.59,16.63,16.59,16.61,170900.0,16.59,16.63,16.59,16.61,170900.0
2008-02-12 11:50:00,16.62,16.63,16.6,16.61,67500.0,16.62,16.63,16.6,16.61,67500.0
2008-02-12 11:55:00,16.61,16.68,16.6,16.68,111500.0,16.61,16.68,16.6,16.68,111500.0
2008-02-12 12:00:00,16.69,16.96,16.68,16.96,381100.0,16.69,16.96,16.68,16.96,381100.0
2008-02-12 12:05:00,16.9,16.99,16.65,16.8,161500.0,16.9,16.99,16.65,16.8,161500.0
2008-02-12 12:10:00,16.81,16.81,16.65,16.71,166900.0,16.81,16.81,16.65,16.71,166900.0
2008-02-12 12:15:00,16.7,16.88,16.7,16.88,203900.0,16.7,16.88,16.7,16.88,203900.0
2008-02-12 12:20:00,16.88,16.93,16.82,16.89,108200.0,16.88,16.93,16.82,16.89,108200.0
2008-02-12 12:25:00,16.89,16.9,16.62,16.65,330800.0,16.89,16.9,16.62,16.65,330800.0
2008-02-12 12:30:00,16.65,16.81,16.62,16.8,154400.0,16.65,16.81,16.62,16.8,154400.0
2008-02-12 12:35:00,16.79,16.81,16.63,16.69,135700.0,16.79,16.81,16.63,16.69,135700.0
2008-02-12 12:40:00,16.69,16.69,16.62,16.68,130200.0,16.69,16.69,16.62,16.68,130200.0
2008-02-12 12:45:00,16.69,16.75,16.65,16.75,85900.0,16.69,16.75,16.65,16.75,85900.0
2008-02-12 12:50:00,16.75,16.82,16.74,16.78,98900.0,16.75,16.82,16.74,16.78,98900.0
2008-02-12 12:55:00,16.78,16.78,16.7,16.7,25300.0,16.78,16.78,16.7,16.7,25300.0
2008-02-12 13:00:00,16.7,16.79,16.7,16.78,54000.0,16.7,16.79,16.7,16.78,54000.0
2008-02-12 13:05:00,16.78,16.91,16.69,16.91,181400.0,16.78,16.91,16.69,16.91,181400.0
2008-02-12 13:10:00,16.91,16.94,16.83,16.84,151900.0,16.91,16.94,16.83,16.84,151900.0
2008-02-12 13:15:00,16.84,16.91,16.84,16.9,42700.0,16.84,16.91,16.84,16.9,42700.0
2008-02-12 13:20:00,16.9,16.91,16.87,16.9,56700.0,16.9,16.91,16.87,16.9,56700.0
2008-02-12 13:25:00,16.9,17.04,16.9,17.01,103000.0,16.9,17.04,16.9,17.01,103000.0
2008-02-12 13:30:00,17.02,17.02,16.99,17.0,136500.0,17.02,17.02,16.99,17.0,136500.0
2008-02-12 13:35:00,17.0,17.01,16.78,16.96,201800.0,17.0,17.01,16.78,16.96,201800.0
2008-02-12 13:40:00,16.96,16.99,16.93,16.93,49900.0,16.96,16.99,16.93,16.93,49900.0
2008-02-12 13:45:00,16.95,16.95,16.93,16.95,88900.0,16.95,16.95,16.93,16.95,88900.0
2008-02-12 13:50:00,16.94,17.02,16.94,17.02,62400.0,16.94,17.02,16.94,17.02,62400.0
2008-02-12 13:55:00,17.02,17.02,17.0,17.01,69800.0,17.02,17.02,17.0,17.01,69800.0
2008-02-12 14:00:00,17.0,17.04,17.0,17.01,156000.0,17.0,17.04,17.0,17.01,156000.0
2008-02-12 14:05:00,17.02,17.02,17.0,17.02,36400.0,17.02,17.02,17.0,17.02,36400.0
2008-02-12 14:10:00,17.01,17.03,17.01,17.02,56100.0,17.01,17.03,17.01,17.02,56100.0
2008-02-12 14:15:00,17.01,17.04,17.01,17.04,93000.0,17.01,17.04,17.01,17.04,93000.0
2008-02-12 14:20:00,17.04,17.04,17.02,17.02,38200.0,17.04,17.04,17.02,17.02,38200.0
2008-02-12 14:25:00,17.02,17.03,17.01,17.02,31600.0,17.02,17.03,17.01,17.02,31600.0
2008-02-12 14:30:00,17.02,17.11,17.0,17.05,250000.0,17.02,17.11,17.0,17.05,250000.0
2008-02-12 14:35:00,17.05,17.09,17.03,17.08,72800.0,17.05,17.09,17.03,17.08,72800.0
2008-02-12 14:40:00,17.09,17.09,16.94,17.0,178800.0,17.09,17.09,16.94,17.0,178800.0
2008-02-12 14:45:00,16.99,17.0,16.92,16.95,129600.0,16.99,17.0,16.92,16.95,129600.0
2008-02-12 14:50:00,16.95,16.95,16.9,16.94,107200.0,16.95,16.95,16.9,16.94,107200.0
2008-02-12 14:55:00,16.94,17.0,16.93,17.0,120700.0,16.94,17.0,16.93,17.0,120700.0
2008-02-12 15:00:00,17.0,17.11,16.99,17.08,186400.0,17.0,17.11,16.99,17.08,186400.0
2008-02-12 15:05:00,17.08,17.16,17.07,17.11,160000.0,17.08,17.16,17.07,17.11,160000.0
2008-02-12 15:10:00,17.11,17.12,17.08,17.1,142700.0,17.11,17.12,17.08,17.1,142700.0
2008-02-12 15:15:00,17.09,17.11,17.09,17.11,97200.0,17.09,17.11,17.09,17.11,97200.0
2008-02-12 15:20:00,17.1,17.12,17.1,17.11,179900.0,17.1,17.12,17.1,17.11,179900.0
2008-02-12 15:25:00,17.1,17.12,17.05,17.07,320300.0,17.1,17.12,17.05,17.07,320300.0
2008-02-12 15:30:00,17.07,17.08,17.03,17.05,266800.0,17.07,17.08,17.03,17.05,266800.0
2008-02-12 15:35:00,17.04,17.12,17.02,17.11,262700.0,17.04,17.12,17.02,17.11,262700.0
2008-02-12 15:40:00,17.11,17.29,17.1,17.17,243200.0,17.11,17.29,17.1,17.17,243200.0
2008-02-12 15:45:00,17.16,17.25,17.09,17.17,375100.0,17.16,17.25,17.09,17.17,375100.0
2008-02-12 15:50:00,17.17,17.18,17.1,17.11,397600.0,17.17,17.18,17.1,17.11,397600.0
2008-02-12 15:55:00,17.12,17.25,17.1,17.18,474700.0,17.12,17.25,17.1,17.18,474700.0
2008-02-13 09:30:00,18.35,18.5,18.32,18.45,1084700.0,18.35,18.5,18.32,18.45,1084700.0
2008-02-13 09:35:00,18.46,18.5,18.44,18.45,223700.0,18.46,18.5,18.44,18.45,223700.0
2008-02-13 09:40:00,18.45,18.46,18.12,18.26,402100.0,18.45,18.46,18.12,18.26,402100.0
2008-02-13 09:45:00,18.27,18.4,18.25,18.3,145000.0,18.27,18.4,18.25,18.3,145000.0
2008-02-13 09:50:00,18.29,18.4,18.27,18.35,143300.0,18.29,18.4,18.27,18.35,143300.0
2008-02-13 09:55:00,18.34,18.45,18.34,18.42,80100.0,18.34,18.45,18.34,18.42,80100.0
2008-02-13 10:00:00,18.42,18.6,18.41,18.59,173200.0,18.42,18.6,18.41,18.59,173200.0
2008-02-13 10:05:00,18.59,18.77,18.53,18.59,191800.0,18.59,18.77,18.53,18.59,191800.0
2008-02-13 10:10:00,18.6,18.63,18.5,18.51,100100.0,18.6,18.63,18.5,18.51,100100.0
2008-02-13 10:15:00,18.52,18.6,18.46,18.56,169600.0,18.52,18.6,18.46,18.56,169600.0
2008-02-13 10:20:00,18.55,18.68,18.47,18.58,129200.0,18.55,18.68,18.47,18.58,129200.0
2008-02-13 10:25:00,18.58,18.62,18.48,18.55,60700.0,18.58,18.62,18.48,18.55,60700.0
2008-02-13 10:30:00,18.54,18.55,18.47,18.5,110000.0,18.54,18.55,18.47,18.5,110000.0
2008-02-13 10:35:00,18.49,18.51,18.35,18.45,128700.0,18.49,18.51,18.35,18.45,128700.0
2008-02-13 10:40:00,18.46,18.49,18.43,18.46,42600.0,18.46,18.49,18.43,18.46,42600.0
2008-02-13 10:45:00,18.46,18.5,18.45,18.5,97300.0,18.46,18.5,18.45,18.5,97300.0
2008-02-13 10:50:00,18.49,18.52,18.48,18.5,90500.0,18.49,18.52,18.48,18.5,90500.0
2008-02-13 10:55:00,18.5,18.55,18.49,18.52,56600.0,18.5,18.55,18.49,18.52,56600.0
2008-02-13 11:00:00,18.52,18.54,18.5,18.53,49900.0,18.52,18.54,18.5,18.53,49900.0
2008-02-13 11:05:00,18.54,18.54,18.45,18.5,47300.0,18.54,18.54,18.45,18.5,47300.0
2008-02-13 11:10:00,18.5,18.54,18.48,18.53,85500.0,18.5,18.54,18.48,18.53,85500.0
2008-02-13 11:15:00,18.54,18.55,18.48,18.54,212500.0,18.54,18.55,18.48,18.54,212500.0
2008-02-13 11:20:00,18.54,18.54,18.5,18.53,35700.0,18.54,18.54,18.5,18.53,35700.0
2008-02-13 11:25:00,18.53,18.64,18.52,18.62,182300.0,18.53,18.64,18.52,18.62,182300.0
2008-02-13 11:30:00,18.63,18.63,18.53,18.58,48500.0,18.63,18.63,18.53,18.58,48500.0
2008-02-13 11:35:00,18.58,18.59,18.55,18.58,35600.0,18.58,18.59,18.55,18.58,35600.0
2008-02-13 11:40:00,18.58,18.59,18.53,18.53,169500.0,18.58,18.59,18.53,18.53,169500.0
2008-02-13 11:45:00,18.54,18.57,18.51,18.55,154200.0,18.54,18.57,18.51,18.55,154200.0
2008-02-13 11:50:00,18.56,18.7,18.55,18.69,331000.0,18.56,18.7,18.55,18.69,331000.0
2008-02-13 11:55:00,18.68,18.71,18.61,18.7,55100.0,18.68,18.71,18.61,18.7,55100.0
2008-02-13 12:00:00,18.7,18.85,18.69,18.82,70600.0,18.7,18.85,18.69,18.82,70600.0
2008-02-13 12:05:00,18.82,18.86,18.8,18.82,84000.0,18.82,18.86,18.8,18.82,84000.0
2008-02-13 12:10:00,18.83,18.91,18.8,18.82,88400.0,18.83,18.91,18.8,18.82,88400.0
2008-02-13 12:15:00,18.83,18.86,18.73,18.82,74500.0,18.83,18.86,18.73,18.82,74500.0
2008-02-13 12:20:00,18.82,18.91,18.79,18.91,37700.0,18.82,18.91,18.79,18.91,37700.0
2008-02-13 12:25:00,18.92,19.1,18.91,19.08,133800.0,18.92,19.1,18.91,19.08,133800.0
2008-02-13 12:30:00,19.1,19.12,18.99,19.08,158400.0,19.1,19.12,18.99,19.08,158400.0
2008-02-13 12:35:00,19.09,19.11,18.96,19.02,125800.0,19.09,19.11,18.96,19.02,125800.0
2008-02-13 12:40:00,19.0,19.08,18.98,19.07,46400.0,19.0,19.08,18.98,19.07,46400.0
2008-02-13 12:45:00,19.07,19.09,19.0,19.08,82900.0,19.07,19.09,19.0,19.08,82900.0
2008-02-13 12:50:00,19.08,19.11,19.08,19.11,72500.0,19.08,19.11,19.08,19.11,72500.0
2008-02-13 12:55:00,19.1,19.11,19.08,19.09,90400.0,19.1,19.11,19.08,19.09,90400.0
2008-02-13 13:00:00,19.11,19.13,19.05,19.11,87500.0,19.11,19.13,19.05,19.11,87500.0
2008-02-13 13:05:00,19.11,19.3,19.11,19.24,188500.0,19.11,19.3,19.11,19.24,188500.0
2008-02-13 13:10:00,19.24,19.26,19.15,19.26,85700.0,19.24,19.26,19.15,19.26,85700.0
2008-02-13 13:15:00,19.26,19.36,19.24,19.34,68800.0,19.26,19.36,19.24,19.34,68800.0
2008-02-13 13:20:00,19.35,19.5,19.35,19.49,108800.0,19.35,19.5,19.35,19.49,108800.0
2008-02-13 13:25:00,19.49,19.54,19.41,19.43,80500.0,19.49,19.54,19.41,19.43,80500.0
2008-02-13 13:30:00,19.43,19.52,19.42,19.48,152400.0,19.43,19.52,19.42,19.48,152400.0
2008-02-13 13:35:00,19.48,19.48,19.3,19.35,129300.0,19.48,19.48,19.3,19.35,129300.0
2008-02-13 13:40:00,19.35,19.41,19.34,19.4,68600.0,19.35,19.41,19.34,19.4,68600.0
2008-02-13 13:45:00,19.4,19.43,18.63,19.25,241100.0,19.4,19.43,18.63,19.25,241100.0
2008-02-13 13:50:00,19.25,19.39,19.24,19.32,111400.0,19.25,19.39,19.24,19.32,111400.0
2008-02-13 13:55:00,19.32,19.34,19.25,19.27,31200.0,19.32,19.34,19.25,19.27,31200.0
2008-02-13 14:00:00,19.27,19.3,19.24,19.25,50900.0,19.27,19.3,19.24,19.25,50900.0
2008-02-13 14:05:00,19.25,19.29,19.17,19.17,242200.0,19.25,19.29,19.17,19.17,242200.0
2008-02-13 14:10:00,19.17,19.17,19.07,19.1,62500.0,19.17,19.17,19.07,19.1,62500.0
2008-02-13 14:15:00,19.1,19.12,19.07,19.09,85500.0,19.1,19.12,19.07,19.09,85500.0
2008-02-13 14:20:00,19.1,19.15,19.09,19.15,47700.0,19.1,19.15,19.09,19.15,47700.0
2008-02-13 14:25:00,19.15,19.2,19.15,19.18,73800.0,19.15,19.2,19.15,19.18,73800.0
2008-02-13 14:30:00,19.19,19.19,19.17,19.18,19900.0,19.19,19.19,19.17,19.18,19900.0
2008-02-13 14:35:00,19.18,19.2,19.18,19.19,18500.0,19.18,19.2,19.18,19.19,18500.0
2008-02-13 14:40:00,19.19,19.2,19.14,19.15,66600.0,19.19,19.2,19.14,19.15,66600.0
2008-02-13 14:45:00,19.16,19.2,19.13,19.13,93800.0,19.16,19.2,19.13,19.13,93800.0
2008-02-13 14:50:00,19.14,19.14,19.11,19.12,44200.0,19.14,19.14,19.11,19.12,44200.0
2008-02-13 14:55:00,19.13,19.13,19.09,19.1,34000.0,19.13,19.13,19.09,19.1,34000.0
2008-02-13 15:00:00,19.09,19.16,19.09,19.11,59900.0,19.09,19.16,19.09,19.11,59900.0
2008-02-13 15:05:00,19.11,19.13,19.1,19.12,55900.0,19.11,19.13,19.1,19.12,55900.0
2008-02-13 15:10:00,19.12,19.15,19.12,19.14,57500.0,19.12,19.15,19.12,19.14,57500.0
2008-02-13 15:15:00,19.14,19.16,19.09,19.09,77800.0,19.14,19.16,19.09,19.09,77800.0
2008-02-13 15:20:00,19.08,19.13,19.08,19.08,57900.0,19.08,19.13,19.08,19.08,57900.0
2008-02-13 15:25:00,19.08,19.08,19.01,19.03,86300.0,19.08,19.08,19.01,19.03,86300.0
2008-02-13 15:30:00,19.03,19.04,18.94,18.96,142200.0,19.03,19.04,18.94,18.96,142200.0
2008-02-13 15:35:00,18.96,19.05,18.91,19.05,179700.0,18.96,19.05,18.91,19.05,179700.0
2008-02-13 15:40:00,19.05,19.15,19.03,19.08,172400.0,19.05,19.15,19.03,19.08,172400.0
2008-02-13 15:45:00,19.12,19.17,19.07,19.08,99900.0,19.12,19.17,19.07,19.08,99900.0
2008-02-13 15:50:00,19.08,19.16,19.06,19.06,142200.0,19.08,19.16,19.06,19.06,142200.0
2008-02-13 15:55:00,19.07,19.16,19.07,19.11,94500.0,19.07,19.16,19.07,19.11,94500.0
2008-02-14 09:30:00,19.01,19.09,18.85,18.93,103200.0,19.01,19.09,18.85,18.93,103200.0
2008-02-14 09:35:00,18.92,18.94,18.85,18.89,49600.0,18.92,18.94,18.85,18.89,49600.0
2008-02-14 09:40:00,18.9,19.08,18.9,19.05,52900.0,18.9,19.08,18.9,19.05,52900.0
2008-02-14 09:45:00,19.02,19.1,19.0,19.03,65400.0,19.02,19.1,19.0,19.03,65400.0
2008-02-14 09:50:00,19.02,19.08,19.0,19.03,58100.0,19.02,19.08,19.0,19.03,58100.0
2008-02-14 09:55:00,19.02,19.11,18.98,19.01,74300.0,19.02,19.11,18.98,19.01,74300.0
2008-02-14 10:00:00,19.01,19.08,18.92,18.95,56700.0,19.01,19.08,18.92,18.95,56700.0
2008-02-14 10:05:00,18.95,18.95,18.9,18.9,56200.0,18.95,18.95,18.9,18.9,56200.0
2008-02-14 10:10:00,18.9,18.95,18.9,18.91,42700.0,18.9,18.95,18.9,18.91,42700.0
2008-02-14 10:15:00,18.91,19.08,18.86,19.07,72000.0,18.91,19.08,18.86,19.07,72000.0
2008-02-14 10:20:00,19.07,19.1,19.07,19.09,36000.0,19.07,19.1,19.07,19.09,36000.0
2008-02-14 10:25:00,19.09,19.1,19.08,19.1,14100.0,19.09,19.1,19.08,19.1,14100.0
2008-02-14 10:30:00,19.09,19.13,19.03,19.08,47300.0,19.09,19.13,19.03,19.08,47300.0
2008-02-14 10:35:00,19.09,19.09,19.01,19.03,121900.0,19.09,19.09,19.01,19.03,121900.0
2008-02-14 10:40:00,19.02,19.04,18.92,18.93,23400.0,19.02,19.04,18.92,18.93,23400.0
2008-02-14 10:45:00,18.93,18.98,18.93,18.96,53000.0,18.93,18.98,18.93,18.96,53000.0
2008-02-14 10:50:00,18.95,18.96,18.87,18.89,64200.0,18.95,18.96,18.87,18.89,64200.0
2008-02-14 10:55:00,18.89,18.94,18.88,18.94,49000.0,18.89,18.94,18.88,18.94,49000.0
2008-02-14 11:00:00,18.95,18.96,18.92,18.93,39200.0,18.95,18.96,18.92,18.93,39200.0
2008-02-14 11:05:00,18.92,18.96,18.92,18.92,24300.0,18.92,18.96,18.92,18.92,24300.0
2008-02-14 11:10:00,18.92,18.92,18.85,18.86,45600.0,18.92,18.92,18.85,18.86,45600.0
2008-02-14 11:15:00,18.85,18.87,18.78,18.8,46700.0,18.85,18.87,18.78,18.8,46700.0
2008-02-14 11:20:00,18.8,18.85,18.75,18.76,47100.0,18.8,18.85,18.75,18.76,47100.0
2008-02-14 11:25:00,18.75,18.77,18.75,18.76,18400.0,18.75,18.77,18.75,18.76,18400.0
2008-02-14 11:30:00,18.75,18.81,18.75,18.78,28900.0,18.75,18.81,18.75,18.78,28900.0
2008-02-14 11:35:00,18.79,18.79,18.66,18.66,29700.0,18.79,18.79,18.66,18.66,29700.0
2008-02-14 11:40:00,18.67,18.7,18.61,18.65,29600.0,18.67,18.7,18.61,18.65,29600.0
2008-02-14 11:45:00,18.66,18.66,18.59,18.6,42800.0,18.66,18.66,18.59,18.6,42800.0
2008-02-14 11:50:00,18.6,18.6,18.46,18.47,63300.0,18.6,18.6,18.46,18.47,63300.0
2008-02-14 11:55:00,18.48,18.56,18.47,18.5,44000.0,18.48,18.56,18.47,18.5,44000.0
2008-02-14 12:00:00,18.52,18.52,18.45,18.5,55600.0,18.52,18.52,18.45,18.5,55600.0
2008-02-14 12:05:00,18.5,18.53,18.48,18.51,40000.0,18.5,18.53,18.48,18.51,40000.0
2008-02-14 12:10:00,18.51,18.57,18.51,18.55,22700.0,18.51,18.57,18.51,18.55,22700.0
2008-02-14 12:15:00,18.55,18.55,18.52,18.52,32200.0,18.55,18.55,18.52,18.52,32200.0
2008-02-14 12:20:00,18.53,18.61,18.52,18.6,30200.0,18.53,18.61,18.52,18.6,30200.0
2008-02-14 12:25:00,18.61,18.63,18.59,18.62,24100.0,18.61,18.63,18.59,18.62,24100.0
2008-02-14 12:30:00,18.61,18.68,18.59,18.66,12000.0,18.61,18.68,18.59,18.66,12000.0
2008-02-14 12:35:00,18.66,18.68,18.61,18.61,71100.0,18.66,18.68,18.61,18.61,71100.0
2008-02-14 12:40:00,18.61,18.61,18.57,18.59,13200.0,18.61,18.61,18.57,18.59,13200.0
2008-02-14 12:45:00,18.59,18.6,18.53,18.55,14100.0,18.59,18.6,18.53,18.55,14100.0
2008-02-14 12:50:00,18.53,18.58,18.53,18.57,22000.0,18.53,18.58,18.53,18.57,22000.0
2008-02-14 12:55:00,18.58,18.58,18.5,18.56,32200.0,18.58,18.58,18.5,18.56,32200.0
2008-02-14 13:00:00,18.56,18.6,18.55,18.6,18500.0,18.56,18.6,18.55,18.6,18500.0
2008-02-14 13:05:00,18.61,18.61,18.6,18.61,32800.0,18.61,18.61,18.6,18.61,32800.0
2008-02-14 13:10:00,18.61,18.66,18.6,18.63,20300.0,18.61,18.66,18.6,18.63,20300.0
2008-02-14 13:15:00,18.63,18.68,18.63,18.65,13600.0,18.63,18.68,18.63,18.65,13600.0
2008-02-14 13:20:00,18.64,18.65,18.6,18.62,22700.0,18.64,18.65,18.6,18.62,22700.0
2008-02-14 13:25:00,18.62,18.66,18.6,18.62,23300.0,18.62,18.66,18.6,18.62,23300.0
2008-02-14 13:30:00,18.64,18.67,18.61,18.63,20800.0,18.64,18.67,18.61,18.63,20800.0
2008-02-14 13:35:00,18.63,18.66,18.63,18.63,22000.0,18.63,18.66,18.63,18.63,22000.0
2008-02-14 13:40:00,18.63,18.63,18.58,18.6,31000.0,18.63,18.63,18.58,18.6,31000.0
2008-02-14 13:45:00,18.62,18.63,18.55,18.55,36200.0,18.62,18.63,18.55,18.55,36200.0
2008-02-14 13:50:00,18.55,18.56,18.5,18.52,44800.0,18.55,18.56,18.5,18.52,44800.0
2008-02-14 13:55:00,18.53,18.56,18.51,18.51,18500.0,18.53,18.56,18.51,18.51,18500.0
2008-02-14 14:00:00,18.52,18.53,18.51,18.52,17600.0,18.52,18.53,18.51,18.52,17600.0
2008-02-14 14:05:00,18.52,18.53,18.5,18.51,26100.0,18.52,18.53,18.5,18.51,26100.0
2008-02-14 14:10:00,18.51,18.53,18.5,18.52,40800.0,18.51,18.53,18.5,18.52,40800.0
2008-02-14 14:15:00,18.52,18.58,18.5,18.55,46700.0,18.52,18.58,18.5,18.55,46700.0
2008-02-14 14:20:00,18.55,18.59,18.53,18.56,23000.0,18.55,18.59,18.53,18.56,23000.0
2008-02-14 14:25:00,18.56,18.56,18.5,18.5,54000.0,18.56,18.56,18.5,18.5,54000.0
2008-02-14 14:30:00,18.5,18.55,18.5,18.53,39600.0,18.5,18.55,18.5,18.53,39600.0
2008-02-14 14:35:00,18.52,18.53,18.47,18.49,59900.0,18.52,18.53,18.47,18.49,59900.0
2008-02-14 14:40:00,18.48,18.49,18.45,18.46,30900.0,18.48,18.49,18.45,18.46,30900.0
2008-02-14 14:45:00,18.46,18.46,18.35,18.45,70100.0,18.46,18.46,18.35,18.45,70100.0
2008-02-14 14:50:00,18.45,18.48,18.42,18.46,36900.0,18.45,18.48,18.42,18.46,36900.0
2008-02-14 14:55:00,18.46,18.47,18.43,18.46,60700.0,18.46,18.47,18.43,18.46,60700.0
2008-02-14 15:00:00,18.46,18.46,18.45,18.45,20600.0,18.46,18.46,18.45,18.45,20600.0
2008-02-14 15:05:00,18.45,18.46,18.4,18.45,37300.0,18.45,18.46,18.4,18.45,37300.0
2008-02-14 15:10:00,18.45,18.51,18.41,18.51,29500.0,18.45,18.51,18.41,18.51,29500.0
2008-02-14 15:15:00,18.52,18.54,18.48,18.53,55000.0,18.52,18.54,18.48,18.53,55000.0
2008-02-14 15:20:00,18.54,18.54,18.49,18.52,32900.0,18.54,18.54,18.49,18.52,32900.0
2008-02-14 15:25:00,18.52,18.53,18.49,18.5,34200.0,18.52,18.53,18.49,18.5,34200.0
2008-02-14 15:30:00,18.5,18.52,18.49,18.51,51900.0,18.5,18.52,18.49,18.51,51900.0
2008-02-14 15:35:00,18.51,18.52,18.47,18.49,68200.0,18.51,18.52,18.47,18.49,68200.0
2008-02-14 15:40:00,18.5,18.55,18.47,18.54,76300.0,18.5,18.55,18.47,18.54,76300.0
2008-02-14 15:45:00,18.55,18.57,18.53,18.55,164300.0,18.55,18.57,18.53,18.55,164300.0
2008-02-14 15:50:00,18.54,18.54,18.49,18.51,88200.0,18.54,18.54,18.49,18.51,88200.0
2008-02-14 15:55:00,18.51,18.53,18.47,18.49,73700.0,18.51,18.53,18.47,18.49,73700.0
2008-02-15 09:30:00,18.35,18.45,18.26,18.41,97100.0,18.35,18.45,18.26,18.41,97100.0
2008-02-15 09:35:00,18.42,18.5,18.42,18.48,27100.0,18.42,18.5,18.42,18.48,27100.0
2008-02-15 09:40:00,18.48,18.5,18.36,18.42,34800.0,18.48,18.5,18.36,18.42,34800.0
2008-02-15 09:45:00,18.43,18.45,18.33,18.36,36900.0,18.43,18.45,18.33,18.36,36900.0
2008-02-15 09:50:00,18.37,18.37,18.25,18.25,35000.0,18.37,18.37,18.25,18.25,35000.0
2008-02-15 09:55:00,18.25,18.27,18.11,18.12,30500.0,18.25,18.27,18.11,18.12,30500.0
2008-02-15 10:00:00,18.12,18.14,18.04,18.05,50100.0,18.12,18.14,18.04,18.05,50100.0
2008-02-15 10:05:00,18.04,18.14,18.01,18.14,47600.0,18.04,18.14,18.01,18.14,47600.0
2008-02-15 10:10:00,18.15,18.3,18.14,18.26,28100.0,18.15,18.3,18.14,18.26,28100.0
2008-02-15 10:15:00,18.26,18.32,18.26,18.26,34200.0,18.26,18.32,18.26,18.26,34200.0
2008-02-15 10:20:00,18.26,18.27,18.21,18.21,23200.0,18.26,18.27,18.21,18.21,23200.0
2008-02-15 10:25:00,18.21,18.31,18.2,18.28,59100.0,18.21,18.31,18.2,18.28,59100.0
2008-02-15 10:30:00,18.28,18.31,18.27,18.3,43800.0,18.28,18.31,18.27,18.3,43800.0
2008-02-15 10:35:00,18.3,18.3,18.25,18.29,29700.0,18.3,18.3,18.25,18.29,29700.0
2008-02-15 10:40:00,18.28,18.34,18.28,18.29,34700.0,18.28,18.34,18.28,18.29,34700.0
2008-02-15 10:45:00,18.29,18.29,18.21,18.21,31900.0,18.29,18.29,18.21,18.21,31900.0
2008-02-15 10:50:00,18.2,18.24,18.14,18.15,27700.0,18.2,18.24,18.14,18.15,27700.0
2008-02-15 10:55:00,18.15,18.21,18.15,18.16,24200.0,18.15,18.21,18.15,18.16,24200.0
2008-02-15 11:00:00,18.16,18.17,18.1,18.15,15000.0,18.16,18.17,18.1,18.15,15000.0
2008-02-15 11:05:00,18.14,18.25,18.14,18.24,26100.0,18.14,18.25,18.14,18.24,26100.0
2008-02-15 11:10:00,18.24,18.25,18.23,18.23,16500.0,18.24,18.25,18.23,18.23,16500.0
2008-02-15 11:15:00,18.23,18.24,18.21,18.21,8000.0,18.23,18.24,18.21,18.21,8000.0
2008-02-15 11:20:00,18.21,18.24,18.2,18.23,10600.0,18.21,18.24,18.2,18.23,10600.0
2008-02-15 11:25:00,18.22,18.25,18.2,18.24,28900.0,18.22,18.25,18.2,18.24,28900.0
2008-02-15 11:30:00,18.22,18.28,18.2,18.28,20000.0,18.22,18.28,18.2,18.28,20000.0
2008-02-15 11:35:00,18.27,18.35,18.26,18.34,21200.0,18.27,18.35,18.26,18.34,21200.0
2008-02-15 11:40:00,18.33,18.41,18.33,18.37,51700.0,18.33,18.41,18.33,18.37,51700.0
2008-02-15 11:45:00,18.36,18.36,18.27,18.27,19900.0,18.36,18.36,18.27,18.27,19900.0
2008-02-15 11:50:00,18.27,18.28,18.2,18.22,34100.0,18.27,18.28,18.2,18.22,34100.0
2008-02-15 11:55:00,18.21,18.26,18.21,18.21,14500.0,18.21,18.26,18.21,18.21,14500.0
2008-02-15 12:00:00,18.21,18.22,18.16,18.16,46000.0,18.21,18.22,18.16,18.16,46000.0
2008-02-15 12:05:00,18.16,18.19,18.15,18.17,243800.0,18.16,18.19,18.15,18.17,243800.0
2008-02-15 12:10:00,18.17,18.17,18.08,18.1,54600.0,18.17,18.17,18.08,18.1,54600.0
2008-02-15 12:15:00,18.09,18.11,17.96,17.99,70500.0,18.09,18.11,17.96,17.99,70500.0
2008-02-15 12:20:00,17.98,17.99,17.86,17.91,50400.0,17.98,17.99,17.86,17.91,50400.0
2008-02-15 12:25:00,17.9,17.99,17.86,17.92,47700.0,17.9,17.99,17.86,17.92,47700.0
2008-02-15 12:30:00,17.92,17.92,17.79,17.8,57800.0,17.92,17.92,17.79,17.8,57800.0
2008-02-15 12:35:00,17.8,17.87,17.79,17.86,46100.0,17.8,17.87,17.79,17.86,46100.0
2008-02-15 12:40:00,17.87,17.89,17.86,17.86,24900.0,17.87,17.89,17.86,17.86,24900.0
2008-02-15 12:45:00,17.84,17.89,17.84,17.86,21400.0,17.84,17.89,17.84,17.86,21400.0
2008-02-15 12:50:00,17.86,17.94,17.86,17.93,37800.0,17.86,17.94,17.86,17.93,37800.0
2008-02-15 12:55:00,17.93,17.95,17.9,17.92,21300.0,17.93,17.95,17.9,17.92,21300.0
2008-02-15 13:00:00,17.93,17.94,17.89,17.89,21600.0,17.93,17.94,17.89,17.89,21600.0
2008-02-15 13:05:00,17.89,17.9,17.86,17.87,19900.0,17.89,17.9,17.86,17.87,19900.0
2008-02-15 13:10:00,17.87,17.89,17.86,17.89,18200.0,17.87,17.89,17.86,17.89,18200.0
2008-02-15 13:15:00,17.89,17.9,17.87,17.88,14900.0,17.89,17.9,17.87,17.88,14900.0
2008-02-15 13:20:00,17.89,17.91,17.87,17.88,14800.0,17.89,17.91,17.87,17.88,14800.0
2008-02-15 13:25:00,17.89,17.91,17.88,17.9,14100.0,17.89,17.91,17.88,17.9,14100.0
2008-02-15 13:30:00,17.9,17.9,17.86,17.86,26600.0,17.9,17.9,17.86,17.86,26600.0
2008-02-15 13:35:00,17.86,17.95,17.86,17.95,18200.0,17.86,17.95,17.86,17.95,18200.0
2008-02-15 13:40:00,17.95,18.03,17.95,18.03,19600.0,17.95,18.03,17.95,18.03,19600.0
2008-02-15 13:45:00,18.03,18.03,17.96,18.01,24400.0,18.03,18.03,17.96,18.01,24400.0
2008-02-15 13:50:00,18.02,18.04,17.95,17.95,44300.0,18.02,18.04,17.95,17.95,44300.0
2008-02-15 13:55:00,17.96,17.97,17.95,17.97,14600.0,17.96,17.97,17.95,17.97,14600.0
2008-02-15 14:00:00,17.97,18.0,17.95,17.98,18100.0,17.97,18.0,17.95,17.98,18100.0
2008-02-15 14:05:00,17.97,17.99,17.97,17.99,11500.0,17.97,17.99,17.97,17.99,11500.0
2008-02-15 14:10:00,17.99,18.0,17.97,17.98,14400.0,17.99,18.0,17.97,17.98,14400.0
2008-02-15 14:15:00,17.99,17.99,17.93,17.94,24000.0,17.99,17.99,17.93,17.94,24000.0
2008-02-15 14:20:00,17.94,17.97,17.93,17.96,20700.0,17.94,17.97,17.93,17.96,20700.0
2008-02-15 14:25:00,17.97,18.0,17.97,18.0,18100.0,17.97,18.0,17.97,18.0,18100.0
2008-02-15 14:30:00,18.0,18.02,17.97,18.02,31000.0,18.0,18.02,17.97,18.02,31000.0
2008-02-15 14:35:00,18.02,18.03,17.98,18.01,53600.0,18.02,18.03,17.98,18.01,53600.0
2008-02-15 14:40:00,18.03,18.06,18.0,18.06,28500.0,18.03,18.06,18.0,18.06,28500.0
2008-02-15 14:45:00,18.07,18.09,18.04,18.09,11600.0,18.07,18.09,18.04,18.09,11600.0
2008-02-15 14:50:00,18.09,18.11,18.07,18.09,21700.0,18.09,18.11,18.07,18.09,21700.0
2008-02-15 14:55:00,18.09,18.1,18.06,18.07,18000.0,18.09,18.1,18.06,18.07,18000.0
2008-02-15 15:00:00,18.07,18.09,18.05,18.09,56800.0,18.07,18.09,18.05,18.09,56800.0
2008-02-15 15:05:00,18.09,18.16,18.08,18.14,51500.0,18.09,18.16,18.08,18.14,51500.0
2008-02-15 15:10:00,18.14,18.21,18.13,18.18,53400.0,18.14,18.21,18.13,18.18,53400.0
2008-02-15 15:15:00,18.18,18.28,18.18,18.22,44000.0,18.18,18.28,18.18,18.22,44000.0
2008-02-15 15:20:00,18.22,18.24,18.19,18.21,32800.0,18.22,18.24,18.19,18.21,32800.0
2008-02-15 15:25:00,18.21,18.26,18.2,18.25,31300.0,18.21,18.26,18.2,18.25,31300.0
2008-02-15 15:30:00,18.25,18.25,18.2,18.21,67100.0,18.25,18.25,18.2,18.21,67100.0
2008-02-15 15:35:00,18.21,18.32,18.2,18.3,74200.0,18.21,18.32,18.2,18.3,74200.0
2008-02-15 15:40:00,18.3,18.3,18.26,18.26,30200.0,18.3,18.3,18.26,18.26,30200.0
2008-02-15 15:45:00,18.26,18.34,18.26,18.33,49000.0,18.26,18.34,18.26,18.33,49000.0
2008-02-15 15:50:00,18.33,18.39,18.33,18.36,73700.0,18.33,18.39,18.33,18.36,73700.0
2008-02-15 15:55:00,18.37,18.39,18.35,18.37,86500.0,18.37,18.39,18.35,18.37,86500.0
2008-02-19 09:30:00,18.6,18.6,18.4,18.55,17600.0,18.6,18.6,18.4,18.55,17600.0
2008-02-19 09:35:00,18.54,18.55,18.37,18.41,17200.0,18.54,18.55,18.37,18.41,17200.0
2008-02-19 09:40:00,18.4,18.48,18.37,18.4,10300.0,18.4,18.48,18.37,18.4,10300.0
2008-02-19 09:45:00,18.42,18.42,18.31,18.34,12000.0,18.42,18.42,18.31,18.34,12000.0
2008-02-19 09:50:00,18.35,18.37,18.3,18.35,17600.0,18.35,18.37,18.3,18.35,17600.0
2008-02-19 09:55:00,18.35,18.38,18.33,18.34,37200.0,18.35,18.38,18.33,18.34,37200.0
2008-02-19 10:00:00,18.34,18.39,18.33,18.37,58000.0,18.34,18.39,18.33,18.37,58000.0
2008-02-19 10:05:00,18.37,18.4,18.35,18.37,62200.0,18.37,18.4,18.35,18.37,62200.0
2008-02-19 10:10:00,18.38,18.38,18.27,18.27,58800.0,18.38,18.38,18.27,18.27,58800.0
2008-02-19 10:15:00,18.28,18.39,18.24,18.36,40900.0,18.28,18.39,18.24,18.36,40900.0
2008-02-19 10:20:00,18.37,18.39,18.3,18.32,19200.0,18.37,18.39,18.3,18.32,19200.0
2008-02-19 10:25:00,18.32,18.35,18.3,18.3,21800.0,18.32,18.35,18.3,18.3,21800.0
2008-02-19 10:30:00,18.31,18.33,18.3,18.32,22200.0,18.31,18.33,18.3,18.32,22200.0
2008-02-19 10:35:00,18.32,18.35,18.29,18.3,14800.0,18.32,18.35,18.29,18.3,14800.0
2008-02-19 10:40:00,18.31,18.32,18.29,18.32,18600.0,18.31,18.32,18.29,18.32,18600.0
2008-02-19 10:45:00,18.33,18.39,18.32,18.36,34500.0,18.33,18.39,18.32,18.36,34500.0
2008-02-19 10:50:00,18.37,18.38,18.32,18.38,20500.0,18.37,18.38,18.32,18.38,20500.0
2008-02-19 10:55:00,18.38,18.38,18.35,18.35,19900.0,18.38,18.38,18.35,18.35,19900.0
2008-02-19 11:00:00,18.35,18.39,18.34,18.38,31600.0,18.35,18.39,18.34,18.38,31600.0
2008-02-19 11:05:00,18.38,18.42,18.34,18.39,25500.0,18.38,18.42,18.34,18.39,25500.0
2008-02-19 11:10:00,18.4,18.4,18.32,18.33,10000.0,18.4,18.4,18.32,18.33,10000.0
2008-02-19 11:15:00,18.32,18.33,18.3,18.31,7400.0,18.32,18.33,18.3,18.31,7400.0
2008-02-19 11:20:00,18.31,18.34,18.3,18.33,17700.0,18.31,18.34,18.3,18.33,17700.0
2008-02-19 11:25:00,18.34,18.42,18.34,18.41,49600.0,18.34,18.42,18.34,18.41,49600.0
2008-02-19 11:30:00,18.42,18.48,18.41,18.44,49200.0,18.42,18.48,18.41,18.44,49200.0
2008-02-19 11:35:00,18.43,18.45,18.4,18.4,85300.0,18.43,18.45,18.4,18.4,85300.0
2008-02-19 11:40:00,18.39,18.41,18.32,18.35,49200.0,18.39,18.41,18.32,18.35,49200.0
2008-02-19 11:45:00,18.35,18.37,18.35,18.36,21200.0,18.35,18.37,18.35,18.36,21200.0
2008-02-19 11:50:00,18.36,18.41,18.36,18.36,16400.0,18.36,18.41,18.36,18.36,16400.0
2008-02-19 11:55:00,18.36,18.39,18.35,18.39,11800.0,18.36,18.39,18.35,18.39,11800.0
2008-02-19 12:00:00,18.39,18.41,18.38,18.39,39600.0,18.39,18.41,18.38,18.39,39600.0
2008-02-19 12:05:00,18.39,18.44,18.39,18.43,55500.0,18.39,18.44,18.39,18.43,55500.0
2008-02-19 12:10:00,18.43,18.44,18.43,18.43,8000.0,18.43,18.44,18.43,18.43,8000.0
2008-02-19 12:15:00,18.43,18.44,18.43,18.43,20600.0,18.43,18.44,18.43,18.43,20600.0
2008-02-19 12:20:00,18.44,18.44,18.36,18.36,38600.0,18.44,18.44,18.36,18.36,38600.0
2008-02-19 12:25:00,18.36,18.37,18.35,18.36,14100.0,18.36,18.37,18.35,18.36,14100.0
2008-02-19 12:30:00,18.36,18.38,18.36,18.37,26800.0,18.36,18.38,18.36,18.37,26800.0
2008-02-19 12:35:00,18.38,18.38,18.3,18.31,32700.0,18.38,18.38,18.3,18.31,32700.0
2008-02-19 12:40:00,18.31,18.31,18.3,18.3,10200.0,18.31,18.31,18.3,18.3,10200.0
2008-02-19 12:45:00,18.3,18.3,18.25,18.25,16400.0,18.3,18.3,18.25,18.25,16400.0
2008-02-19 12:50:00,18.25,18.26,18.21,18.21,16600.0,18.25,18.26,18.21,18.21,16600.0
2008-02-19 12:55:00,18.22,18.24,18.16,18.17,78700.0,18.22,18.24,18.16,18.17,78700.0
2008-02-19 13:00:00,18.19,18.25,18.18,18.25,27300.0,18.19,18.25,18.18,18.25,27300.0
2008-02-19 13:05:00,18.26,18.28,18.25,18.26,21300.0,18.26,18.28,18.25,18.26,21300.0
2008-02-19 13:10:00,18.27,18.29,18.25,18.28,36400.0,18.27,18.29,18.25,18.28,36400.0
2008-02-19 13:15:00,18.28,18.34,18.27,18.28,35600.0,18.28,18.34,18.27,18.28,35600.0
2008-02-19 13:20:00,18.28,18.32,18.27,18.31,16700.0,18.28,18.32,18.27,18.31,16700.0
2008-02-19 13:25:00,18.31,18.35,18.31,18.31,16900.0,18.31,18.35,18.31,18.31,16900.0
2008-02-19 13:30:00,18.31,18.32,18.28,18.29,23900.0,18.31,18.32,18.28,18.29,23900.0
2008-02-19 13:35:00,18.3,18.3,18.29,18.3,4800.0,18.3,18.3,18.29,18.3,4800.0
2008-02-19 13:40:00,18.3,18.31,18.22,18.22,15900.0,18.3,18.31,18.22,18.22,15900.0
2008-02-19 13:45:00,18.22,18.24,18.2,18.22,23300.0,18.22,18.24,18.2,18.22,23300.0
2008-02-19 13:50:00,18.22,18.22,18.21,18.21,7700.0,18.22,18.22,18.21,18.21,7700.0
2008-02-19 13:55:00,18.22,18.22,18.16,18.17,54500.0,18.22,18.22,18.16,18.17,54500.0
2008-02-19 14:00:00,18.17,18.2,18.06,18.06,103300.0,18.17,18.2,18.06,18.06,103300.0
2008-02-19 14:05:00,18.07,18.1,18.07,18.1,8700.0,18.07,18.1,18.07,18.1,8700.0
2008-02-19 14:10:00,18.1,18.18,18.1,18.18,7700.0,18.1,18.18,18.1,18.18,7700.0
2008-02-19 14:15:00,18.18,18.23,18.16,18.23,13300.0,18.18,18.23,18.16,18.23,13300.0
2008-02-19 14:20:00,18.23,18.27,18.2,18.26,22400.0,18.23,18.27,18.2,18.26,22400.0
2008-02-19 14:25:00,18.26,18.27,18.14,18.19,29300.0,18.26,18.27,18.14,18.19,29300.0
2008-02-19 14:30:00,18.2,18.2,18.12,18.12,16200.0,18.2,18.2,18.12,18.12,16200.0
2008-02-19 14:35:00,18.12,18.15,18.08,18.13,14200.0,18.12,18.15,18.08,18.13,14200.0
2008-02-19 14:40:00,18.11,18.16,18.1,18.15,33700.0,18.11,18.16,18.1,18.15,33700.0
2008-02-19 14:45:00,18.15,18.16,18.09,18.09,30900.0,18.15,18.16,18.09,18.09,30900.0
2008-02-19 14:50:00,18.09,18.09,18.05,18.06,19400.0,18.09,18.09,18.05,18.06,19400.0
2008-02-19 14:55:00,18.06,18.08,18.02,18.02,27600.0,18.06,18.08,18.02,18.02,27600.0
2008-02-19 15:00:00,18.02,18.02,17.96,17.96,74000.0,18.02,18.02,17.96,17.96,74000.0
2008-02-19 15:05:00,17.95,17.96,17.92,17.95,66100.0,17.95,17.96,17.92,17.95,66100.0
2008-02-19 15:10:00,17.94,17.99,17.91,17.98,91300.0,17.94,17.99,17.91,17.98,91300.0
2008-02-19 15:15:00,17.98,18.0,17.94,17.94,90500.0,17.98,18.0,17.94,17.94,90500.0
2008-02-19 15:20:00,17.94,17.95,17.85,17.85,162000.0,17.94,17.95,17.85,17.85,162000.0
2008-02-19 15:25:00,17.85,17.86,17.8,17.82,119000.0,17.85,17.86,17.8,17.82,119000.0
2008-02-19 15:30:00,17.83,17.86,17.82,17.83,109100.0,17.83,17.86,17.82,17.83,109100.0
2008-02-19 15:35:00,17.83,17.83,17.82,17.83,83000.0,17.83,17.83,17.82,17.83,83000.0
2008-02-19 15:40:00,17.82,17.93,17.82,17.93,60500.0,17.82,17.93,17.82,17.93,60500.0
2008-02-19 15:45:00,17.93,17.94,17.92,17.93,55600.0,17.93,17.94,17.92,17.93,55600.0
2008-02-19 15:50:00,17.92,17.93,17.82,17.83,105000.0,17.92,17.93,17.82,17.83,105000.0
2008-02-19 15:55:00,17.83,17.85,17.79,17.81,162600.0,17.83,17.85,17.79,17.81,162600.0
2008-02-20 09:30:00,17.69,17.87,17.61,17.64,42000.0,17.69,17.87,17.61,17.64,42000.0
2008-02-20 09:35:00,17.64,17.79,17.59,17.61,68800.0,17.64,17.79,17.59,17.61,68800.0
2008-02-20 09:40:00,17.62,17.63,17.53,17.53,32400.0,17.62,17.63,17.53,17.53,32400.0
2008-02-20 09:45:00,17.53,17.57,17.46,17.5,38100.0,17.53,17.57,17.46,17.5,38100.0
2008-02-20 09:50:00,17.5,17.53,17.37,17.44,104200.0,17.5,17.53,17.37,17.44,104200.0
2008-02-20 09:55:00,17.44,17.55,17.42,17.51,48200.0,17.44,17.55,17.42,17.51,48200.0
2008-02-20 10:00:00,17.51,17.58,17.5,17.58,48400.0,17.51,17.58,17.5,17.58,48400.0
2008-02-20 10:05:00,17.58,17.79,17.56,17.77,64500.0,17.58,17.79,17.56,17.77,64500.0
2008-02-20 10:10:00,17.77,17.77,17.6,17.75,46700.0,17.77,17.77,17.6,17.75,46700.0
2008-02-20 10:15:00,17.74,17.79,17.72,17.76,20800.0,17.74,17.79,17.72,17.76,20800.0
2008-02-20 10:20:00,17.77,17.81,17.75,17.8,25500.0,17.77,17.81,17.75,17.8,25500.0
2008-02-20 10:25:00,17.81,17.82,17.66,17.67,18000.0,17.81,17.82,17.66,17.67,18000.0
2008-02-20 10:30:00,17.68,17.69,17.54,17.54,11800.0,17.68,17.69,17.54,17.54,11800.0
2008-02-20 10:35:00,17.53,17.61,17.53,17.58,23300.0,17.53,17.61,17.53,17.58,23300.0
2008-02-20 10:40:00,17.57,17.63,17.55,17.61,15000.0,17.57,17.63,17.55,17.61,15000.0
2008-02-20 10:45:00,17.6,17.62,17.59,17.61,18300.0,17.6,17.62,17.59,17.61,18300.0
2008-02-20 10:50:00,17.61,17.64,17.6,17.61,16900.0,17.61,17.64,17.6,17.61,16900.0
2008-02-20 10:55:00,17.62,17.62,17.54,17.55,21400.0,17.62,17.62,17.54,17.55,21400.0
2008-02-20 11:00:00,17.55,17.57,17.53,17.54,17200.0,17.55,17.57,17.53,17.54,17200.0
2008-02-20 11:05:00,17.54,17.54,17.48,17.48,22900.0,17.54,17.54,17.48,17.48,22900.0
2008-02-20 11:10:00,17.49,17.56,17.48,17.56,23100.0,17.49,17.56,17.48,17.56,23100.0
2008-02-20 11:15:00,17.56,17.61,17.55,17.59,22100.0,17.56,17.61,17.55,17.59,22100.0
2008-02-20 11:20:00,17.59,17.6,17.55,17.6,7700.0,17.59,17.6,17.55,17.6,7700.0
2008-02-20 11:25:00,17.62,17.63,17.61,17.62,14300.0,17.62,17.63,17.61,17.62,14300.0
2008-02-20 11:30:00,17.63,17.63,17.48,17.49,17800.0,17.63,17.63,17.48,17.49,17800.0
2008-02-20 11:35:00,17.49,17.51,17.45,17.51,31200.0,17.49,17.51,17.45,17.51,31200.0
2008-02-20 11:40:00,17.51,17.51,17.46,17.47,13900.0,17.51,17.51,17.46,17.47,13900.0
2008-02-20 11:45:00,17.47,17.55,17.46,17.49,38600.0,17.47,17.55,17.46,17.49,38600.0
2008-02-20 11:50:00,17.48,17.52,17.46,17.52,33700.0,17.48,17.52,17.46,17.52,33700.0
2008-02-20 11:55:00,17.51,17.52,17.43,17.48,22300.0,17.51,17.52,17.43,17.48,22300.0
2008-02-20 12:00:00,17.48,17.52,17.44,17.51,29000.0,17.48,17.52,17.44,17.51,29000.0
2008-02-20 12:05:00,17.5,17.64,17.5,17.62,25300.0,17.5,17.64,17.5,17.62,25300.0
2008-02-20 12:10:00,17.6,17.75,17.59,17.73,32300.0,17.6,17.75,17.59,17.73,32300.0
2008-02-20 12:15:00,17.71,17.79,17.7,17.79,24600.0,17.71,17.79,17.7,17.79,24600.0
2008-02-20 12:20:00,17.78,17.9,17.78,17.87,46500.0,17.78,17.9,17.78,17.87,46500.0
2008-02-20 12:25:00,17.87,17.96,17.81,17.82,32300.0,17.87,17.96,17.81,17.82,32300.0
2008-02-20 12:30:00,17.81,17.84,17.78,17.78,61100.0,17.81,17.84,17.78,17.78,61100.0
2008-02-20 12:35:00,17.79,17.8,17.75,17.79,16000.0,17.79,17.8,17.75,17.79,16000.0
2008-02-20 12:40:00,17.78,17.8,17.76,17.8,29100.0,17.78,17.8,17.76,17.8,29100.0
2008-02-20 12:45:00,17.8,17.84,17.79,17.8,23000.0,17.8,17.84,17.79,17.8,23000.0
2008-02-20 12:50:00,17.8,17.85,17.8,17.81,11500.0,17.8,17.85,17.8,17.81,11500.0
2008-02-20 12:55:00,17.81,17.83,17.8,17.81,13200.0,17.81,17.83,17.8,17.81,13200.0
2008-02-20 13:00:00,17.81,17.83,17.78,17.81,18300.0,17.81,17.83,17.78,17.81,18300.0
2008-02-20 13:05:00,17.82,17.88,17.81,17.85,75100.0,17.82,17.88,17.81,17.85,75100.0
2008-02-20 13:10:00,17.85,17.88,17.82,17.84,45000.0,17.85,17.88,17.82,17.84,45000.0
2008-02-20 13:15:00,17.83,17.84,17.8,17.81,15700.0,17.83,17.84,17.8,17.81,15700.0
2008-02-20 13:20:00,17.81,17.85,17.78,17.8,55000.0,17.81,17.85,17.78,17.8,55000.0
2008-02-20 13:25:00,17.8,17.8,17.77,17.78,32200.0,17.8,17.8,17.77,17.78,32200.0
2008-02-20 13:30:00,17.77,17.77,17.73,17.73,12700.0,17.77,17.77,17.73,17.73,12700.0
2008-02-20 13:35:00,17.73,17.77,17.7,17.77,28800.0,17.73,17.77,17.7,17.77,28800.0
2008-02-20 13:40:00,17.77,17.8,17.75,17.77,12500.0,17.77,17.8,17.75,17.77,12500.0
2008-02-20 13:45:00,17.77,17.78,17.69,17.73,16700.0,17.77,17.78,17.69,17.73,16700.0
2008-02-20 13:50:00,17.73,17.74,17.69,17.7,10000.0,17.73,17.74,17.69,17.7,10000.0
2008-02-20 13:55:00,17.69,17.8,17.69,17.76,56300.0,17.69,17.8,17.69,17.76,56300.0
2008-02-20 14:00:00,17.76,17.8,17.68,17.75,57300.0,17.76,17.8,17.68,17.75,57300.0
2008-02-20 14:05:00,17.75,17.8,17.75,17.78,40800.0,17.75,17.8,17.75,17.78,40800.0
2008-02-20 14:10:00,17.78,17.79,17.73,17.75,16900.0,17.78,17.79,17.73,17.75,16900.0
2008-02-20 14:15:00,17.75,17.75,17.65,17.68,28900.0,17.75,17.75,17.65,17.68,28900.0
2008-02-20 14:20:00,17.68,17.72,17.65,17.72,32500.0,17.68,17.72,17.65,17.72,32500.0
2008-02-20 14:25:00,17.72,17.77,17.72,17.76,30500.0,17.72,17.77,17.72,17.76,30500.0
2008-02-20 14:30:00,17.77,17.78,17.7,17.71,38900.0,17.77,17.78,17.7,17.71,38900.0
2008-02-20 14:35:00,17.71,17.75,17.69,17.71,36900.0,17.71,17.75,17.69,17.71,36900.0
2008-02-20 14:40:00,17.7,17.75,17.7,17.74,12000.0,17.7,17.75,17.7,17.74,12000.0
2008-02-20 14:45:00,17.74,17.8,17.74,17.79,87000.0,17.74,17.8,17.74,17.79,87000.0
2008-02-20 14:50:00,17.79,17.88,17.79,17.85,50800.0,17.79,17.88,17.79,17.85,50800.0
2008-02-20 14:55:00,17.85,17.9,17.8,17.83,66800.0,17.85,17.9,17.8,17.83,66800.0
2008-02-20 15:00:00,17.83,17.84,17.8,17.83,34600.0,17.83,17.84,17.8,17.83,34600.0
2008-02-20 15:05:00,17.82,17.86,17.81,17.86,23700.0,17.82,17.86,17.81,17.86,23700.0
2008-02-20 15:10:00,17.87,17.88,17.81,17.83,188600.0,17.87,17.88,17.81,17.83,188600.0
2008-02-20 15:15:00,17.84,17.86,17.81,17.85,58200.0,17.84,17.86,17.81,17.85,58200.0
2008-02-20 15:20:00,17.85,17.86,17.81,17.84,35700.0,17.85,17.86,17.81,17.84,35700.0
2008-02-20 15:25:00,17.84,17.86,17.82,17.85,28800.0,17.84,17.86,17.82,17.85,28800.0
2008-02-20 15:30:00,17.84,17.85,17.8,17.83,24000.0,17.84,17.85,17.8,17.83,24000.0
2008-02-20 15:35:00,17.83,17.84,17.82,17.84,62000.0,17.83,17.84,17.82,17.84,62000.0
2008-02-20 15:40:00,17.84,17.94,17.84,17.94,54700.0,17.84,17.94,17.84,17.94,54700.0
2008-02-20 15:45:00,17.94,17.99,17.94,17.99,115700.0,17.94,17.99,17.94,17.99,115700.0
2008-02-20 15:50:00,17.99,18.08,17.96,17.98,171300.0,17.99,18.08,17.96,17.98,171300.0
2008-02-20 15:55:00,18.0,18.07,17.99,18.04,172000.0,18.0,18.07,17.99,18.04,172000.0
2008-02-21 09:30:00,17.85,18.02,17.82,18.02,16700.0,17.85,18.02,17.82,18.02,16700.0
2008-02-21 09:35:00,18.02,18.06,17.91,18.03,11600.0,18.02,18.06,17.91,18.03,11600.0
2008-02-21 09:40:00,18.03,18.05,17.91,18.0,30100.0,18.03,18.05,17.91,18.0,30100.0
2008-02-21 09:45:00,17.99,18.04,17.93,17.96,36800.0,17.99,18.04,17.93,17.96,36800.0
2008-02-21 09:50:00,17.95,17.98,17.83,17.83,33200.0,17.95,17.98,17.83,17.83,33200.0
2008-02-21 09:55:00,17.83,17.88,17.8,17.82,31300.0,17.83,17.88,17.8,17.82,31300.0
2008-02-21 10:00:00,17.82,17.84,17.77,17.81,45100.0,17.82,17.84,17.77,17.81,45100.0
2008-02-21 10:05:00,17.81,17.86,17.8,17.84,35400.0,17.81,17.86,17.8,17.84,35400.0
2008-02-21 10:10:00,17.85,17.93,17.84,17.93,35100.0,17.85,17.93,17.84,17.93,35100.0
2008-02-21 10:15:00,17.92,17.94,17.91,17.93,16300.0,17.92,17.94,17.91,17.93,16300.0
2008-02-21 10:20:00,17.92,17.93,17.8,17.82,17100.0,17.92,17.93,17.8,17.82,17100.0
2008-02-21 10:25:00,17.82,17.85,17.79,17.8,19400.0,17.82,17.85,17.79,17.8,19400.0
2008-02-21 10:30:00,17.81,17.87,17.8,17.87,18700.0,17.81,17.87,17.8,17.87,18700.0
2008-02-21 10:35:00,17.87,17.9,17.85,17.9,19000.0,17.87,17.9,17.85,17.9,19000.0
2008-02-21 10:40:00,17.89,17.93,17.84,17.91,18500.0,17.89,17.93,17.84,17.91,18500.0
2008-02-21 10:45:00,17.9,17.92,17.84,17.92,26700.0,17.9,17.92,17.84,17.92,26700.0
2008-02-21 10:50:00,17.91,17.92,17.8,17.82,27900.0,17.91,17.92,17.8,17.82,27900.0
2008-02-21 10:55:00,17.81,17.82,17.76,17.76,26000.0,17.81,17.82,17.76,17.76,26000.0
2008-02-21 11:00:00,17.76,17.79,17.74,17.78,27000.0,17.76,17.79,17.74,17.78,27000.0
2008-02-21 11:05:00,17.78,17.84,17.77,17.79,33000.0,17.78,17.84,17.77,17.79,33000.0
2008-02-21 11:10:00,17.79,17.8,17.77,17.8,22800.0,17.79,17.8,17.77,17.8,22800.0
2008-02-21 11:15:00,17.79,17.81,17.78,17.78,26900.0,17.79,17.81,17.78,17.78,26900.0
2008-02-21 11:20:00,17.78,17.82,17.75,17.76,49600.0,17.78,17.82,17.75,17.76,49600.0
2008-02-21 11:25:00,17.76,17.8,17.67,17.69,22000.0,17.76,17.8,17.67,17.69,22000.0
2008-02-21 11:30:00,17.68,17.76,17.66,17.66,53300.0,17.68,17.76,17.66,17.66,53300.0
2008-02-21 11:35:00,17.66,17.71,17.62,17.71,29000.0,17.66,17.71,17.62,17.71,29000.0
2008-02-21 11:40:00,17.7,17.75,17.69,17.72,29800.0,17.7,17.75,17.69,17.72,29800.0
2008-02-21 11:45:00,17.72,17.75,17.71,17.73,33700.0,17.72,17.75,17.71,17.73,33700.0
2008-02-21 11:50:00,17.73,17.84,17.72,17.84,70600.0,17.73,17.84,17.72,17.84,70600.0
2008-02-21 11:55:00,17.84,17.84,17.75,17.78,37100.0,17.84,17.84,17.75,17.78,37100.0
2008-02-21 12:00:00,17.78,17.91,17.76,17.89,169600.0,17.78,17.91,17.76,17.89,169600.0
2008-02-21 12:05:00,17.9,18.04,17.9,18.01,81800.0,17.9,18.04,17.9,18.01,81800.0
2008-02-21 12:10:00,18.01,18.11,17.99,18.04,95800.0,18.01,18.11,17.99,18.04,95800.0
2008-02-21 12:15:00,18.03,18.05,17.99,18.0,40900.0,18.03,18.05,17.99,18.0,40900.0
2008-02-21 12:20:00,17.99,18.0,17.83,17.85,31600.0,17.99,18.0,17.83,17.85,31600.0
2008-02-21 12:25:00,17.83,17.84,17.81,17.81,41600.0,17.83,17.84,17.81,17.81,41600.0
2008-02-21 12:30:00,17.81,17.9,17.76,17.9,62700.0,17.81,17.9,17.76,17.9,62700.0
2008-02-21 12:35:00,17.91,17.91,17.85,17.85,21700.0,17.91,17.91,17.85,17.85,21700.0
2008-02-21 12:40:00,17.84,17.9,17.84,17.88,27700.0,17.84,17.9,17.84,17.88,27700.0
2008-02-21 12:45:00,17.87,17.88,17.85,17.86,16500.0,17.87,17.88,17.85,17.86,16500.0
2008-02-21 12:50:00,17.86,17.89,17.81,17.87,30500.0,17.86,17.89,17.81,17.87,30500.0
2008-02-21 12:55:00,17.87,17.92,17.85,17.92,15100.0,17.87,17.92,17.85,17.92,15100.0
2008-02-21 13:00:00,17.9,17.92,17.84,17.84,35300.0,17.9,17.92,17.84,17.84,35300.0
2008-02-21 13:05:00,17.85,17.85,17.83,17.84,53000.0,17.85,17.85,17.83,17.84,53000.0
2008-02-21 13:10:00,17.83,17.84,17.77,17.79,60300.0,17.83,17.84,17.77,17.79,60300.0
2008-02-21 13:15:00,17.79,17.79,17.73,17.74,22600.0,17.79,17.79,17.73,17.74,22600.0
2008-02-21 13:20:00,17.74,17.81,17.72,17.8,189700.0,17.74,17.81,17.72,17.8,189700.0
2008-02-21 13:25:00,17.8,17.8,17.75,17.78,51500.0,17.8,17.8,17.75,17.78,51500.0
2008-02-21 13:30:00,17.78,17.78,17.73,17.74,15600.0,17.78,17.78,17.73,17.74,15600.0
2008-02-21 13:35:00,17.73,17.76,17.7,17.71,50800.0,17.73,17.76,17.7,17.71,50800.0
2008-02-21 13:40:00,17.71,17.74,17.7,17.73,15700.0,17.71,17.74,17.7,17.73,15700.0
2008-02-21 13:45:00,17.73,17.74,17.72,17.72,32300.0,17.73,17.74,17.72,17.72,32300.0
2008-02-21 13:50:00,17.72,17.73,17.69,17.71,40500.0,17.72,17.73,17.69,17.71,40500.0
2008-02-21 13:55:00,17.7,17.73,17.7,17.73,9100.0,17.7,17.73,17.7,17.73,9100.0
2008-02-21 14:00:00,17.72,17.77,17.72,17.77,35900.0,17.72,17.77,17.72,17.77,35900.0
2008-02-21 14:05:00,17.76,17.76,17.67,17.67,52900.0,17.76,17.76,17.67,17.67,52900.0
2008-02-21 14:10:00,17.67,17.68,17.63,17.67,26800.0,17.67,17.68,17.63,17.67,26800.0
2008-02-21 14:15:00,17.68,17.7,17.67,17.69,31600.0,17.68,17.7,17.67,17.69,31600.0
2008-02-21 14:20:00,17.69,17.74,17.69,17.73,18200.0,17.69,17.74,17.69,17.73,18200.0
2008-02-21 14:25:00,17.72,17.79,17.72,17.79,26100.0,17.72,17.79,17.72,17.79,26100.0
2008-02-21 14:30:00,17.78,17.79,17.75,17.75,50100.0,17.78,17.79,17.75,17.75,50100.0
2008-02-21 14:35:00,17.75,17.76,17.75,17.75,14700.0,17.75,17.76,17.75,17.75,14700.0
2008-02-21 14:40:00,17.75,17.76,17.74,17.74,45300.0,17.75,17.76,17.74,17.74,45300.0
2008-02-21 14:45:00,17.74,17.74,17.7,17.71,37300.0,17.74,17.74,17.7,17.71,37300.0
2008-02-21 14:50:00,17.72,17.76,17.7,17.75,78500.0,17.72,17.76,17.7,17.75,78500.0
2008-02-21 14:55:00,17.75,17.79,17.74,17.78,61000.0,17.75,17.79,17.74,17.78,61000.0
2008-02-21 15:00:00,17.78,17.79,17.74,17.75,50100.0,17.78,17.79,17.74,17.75,50100.0
2008-02-21 15:05:00,17.75,17.76,17.69,17.71,86200.0,17.75,17.76,17.69,17.71,86200.0
2008-02-21 15:10:00,17.7,17.78,17.67,17.78,127100.0,17.7,17.78,17.67,17.78,127100.0
2008-02-21 15:15:00,17.78,17.82,17.77,17.82,36700.0,17.78,17.82,17.77,17.82,36700.0
2008-02-21 15:20:00,17.81,17.82,17.75,17.8,55000.0,17.81,17.82,17.75,17.8,55000.0
2008-02-21 15:25:00,17.8,17.83,17.71,17.83,56600.0,17.8,17.83,17.71,17.83,56600.0
2008-02-21 15:30:00,17.82,17.84,17.81,17.84,35700.0,17.82,17.84,17.81,17.84,35700.0
2008-02-21 15:35:00,17.83,17.86,17.76,17.78,49200.0,17.83,17.86,17.76,17.78,49200.0
2008-02-21 15:40:00,17.77,17.78,17.74,17.77,55100.0,17.77,17.78,17.74,17.77,55100.0
2008-02-21 15:45:00,17.76,17.79,17.74,17.76,77400.0,17.76,17.79,17.74,17.76,77400.0
2008-02-21 15:50:00,17.76,17.76,17.73,17.76,51200.0,17.76,17.76,17.73,17.76,51200.0
2008-02-21 15:55:00,17.76,17.77,17.73,17.74,90500.0,17.76,17.77,17.73,17.74,90500.0
2008-02-22 09:30:00,17.97,17.97,17.65,17.81,26900.0,17.97,17.97,17.65,17.81,26900.0
2008-02-22 09:35:00,17.81,17.86,17.77,17.79,13900.0,17.81,17.86,17.77,17.79,13900.0
2008-02-22 09:40:00,17.79,17.79,17.72,17.74,13500.0,17.79,17.79,17.72,17.74,13500.0
2008-02-22 09:45:00,17.72,17.76,17.68,17.71,17500.0,17.72,17.76,17.68,17.71,17500.0
2008-02-22 09:50:00,17.71,17.74,17.69,17.69,15800.0,17.71,17.74,17.69,17.69,15800.0
2008-02-22 09:55:00,17.7,17.7,17.61,17.64,22700.0,17.7,17.7,17.61,17.64,22700.0
2008-02-22 10:00:00,17.65,17.65,17.6,17.62,37000.0,17.65,17.65,17.6,17.62,37000.0
2008-02-22 10:05:00,17.62,17.67,17.6,17.66,42900.0,17.62,17.67,17.6,17.66,42900.0
2008-02-22 10:10:00,17.66,17.67,17.62,17.65,46100.0,17.66,17.67,17.62,17.65,46100.0
2008-02-22 10:15:00,17.65,17.69,17.61,17.69,30300.0,17.65,17.69,17.61,17.69,30300.0
2008-02-22 10:20:00,17.68,17.75,17.68,17.74,29500.0,17.68,17.75,17.68,17.74,29500.0
2008-02-22 10:25:00,17.75,17.84,17.75,17.77,47900.0,17.75,17.84,17.75,17.77,47900.0
2008-02-22 10:30:00,17.77,17.78,17.64,17.65,34700.0,17.77,17.78,17.64,17.65,34700.0
2008-02-22 10:35:00,17.65,17.75,17.65,17.75,25000.0,17.65,17.75,17.65,17.75,25000.0
2008-02-22 10:40:00,17.74,17.79,17.72,17.79,33700.0,17.74,17.79,17.72,17.79,33700.0
2008-02-22 10:45:00,17.79,17.9,17.79,17.9,95800.0,17.79,17.9,17.79,17.9,95800.0
2008-02-22 10:50:00,17.9,18.04,17.88,17.98,102200.0,17.9,18.04,17.88,17.98,102200.0
2008-02-22 10:55:00,17.99,18.05,17.99,18.05,19800.0,17.99,18.05,17.99,18.05,19800.0
2008-02-22 11:00:00,18.04,18.07,18.02,18.03,22900.0,18.04,18.07,18.02,18.03,22900.0
2008-02-22 11:05:00,18.03,18.06,18.01,18.05,18300.0,18.03,18.06,18.01,18.05,18300.0
2008-02-22 11:10:00,18.04,18.1,18.03,18.09,30300.0,18.04,18.1,18.03,18.09,30300.0
2008-02-22 11:15:00,18.08,18.14,18.08,18.12,35200.0,18.08,18.14,18.08,18.12,35200.0
2008-02-22 11:20:00,18.12,18.13,18.01,18.06,48300.0,18.12,18.13,18.01,18.06,48300.0
2008-02-22 11:25:00,18.06,18.06,17.97,17.97,25300.0,18.06,18.06,17.97,17.97,25300.0
2008-02-22 11:30:00,17.97,17.98,17.94,17.94,9100.0,17.97,17.98,17.94,17.94,9100.0
2008-02-22 11:35:00,17.94,17.95,17.91,17.92,26200.0,17.94,17.95,17.91,17.92,26200.0
2008-02-22 11:40:00,17.91,17.93,17.86,17.89,18200.0,17.91,17.93,17.86,17.89,18200.0
2008-02-22 11:45:00,17.9,17.9,17.87,17.87,11800.0,17.9,17.9,17.87,17.87,11800.0
2008-02-22 11:50:00,17.87,17.88,17.86,17.87,12100.0,17.87,17.88,17.86,17.87,12100.0
2008-02-22 11:55:00,17.88,17.91,17.87,17.9,18400.0,17.88,17.91,17.87,17.9,18400.0
2008-02-22 12:00:00,17.9,17.92,17.89,17.9,33700.0,17.9,17.92,17.89,17.9,33700.0
2008-02-22 12:05:00,17.9,17.9,17.88,17.9,99500.0,17.9,17.9,17.88,17.9,99500.0
2008-02-22 12:10:00,17.9,17.92,17.89,17.91,93200.0,17.9,17.92,17.89,17.91,93200.0
2008-02-22 12:15:00,17.9,17.91,17.84,17.84,25900.0,17.9,17.91,17.84,17.84,25900.0
2008-02-22 12:20:00,17.83,17.84,17.8,17.8,15800.0,17.83,17.84,17.8,17.8,15800.0
2008-02-22 12:25:00,17.81,17.82,17.8,17.82,29800.0,17.81,17.82,17.8,17.82,29800.0
2008-02-22 12:30:00,17.82,17.93,17.82,17.93,108400.0,17.82,17.93,17.82,17.93,108400.0
2008-02-22 12:35:00,17.93,17.97,17.93,17.95,50700.0,17.93,17.97,17.93,17.95,50700.0
2008-02-22 12:40:00,17.95,18.03,17.95,18.03,57200.0,17.95,18.03,17.95,18.03,57200.0
2008-02-22 12:45:00,18.03,18.12,18.02,18.04,96000.0,18.03,18.12,18.02,18.04,96000.0
2008-02-22 12:50:00,18.04,18.05,17.98,17.98,24200.0,18.04,18.05,17.98,17.98,24200.0
2008-02-22 12:55:00,17.98,17.99,17.95,17.96,84300.0,17.98,17.99,17.95,17.96,84300.0
2008-02-22 13:00:00,17.95,17.99,17.93,17.94,39200.0,17.95,17.99,17.93,17.94,39200.0
2008-02-22 13:05:00,17.93,17.96,17.93,17.94,29900.0,17.93,17.96,17.93,17.94,29900.0
2008-02-22 13:10:00,17.93,17.96,17.91,17.93,28800.0,17.93,17.96,17.91,17.93,28800.0
2008-02-22 13:15:00,17.93,17.94,17.83,17.84,47900.0,17.93,17.94,17.83,17.84,47900.0
2008-02-22 13:20:00,17.84,17.89,17.82,17.82,19400.0,17.84,17.89,17.82,17.82,19400.0
2008-02-22 13:25:00,17.83,17.86,17.79,17.8,13900.0,17.83,17.86,17.79,17.8,13900.0
2008-02-22 13:30:00,17.79,17.81,17.73,17.8,19400.0,17.79,17.81,17.73,17.8,19400.0
2008-02-22 13:35:00,17.8,17.81,17.79,17.81,10600.0,17.8,17.81,17.79,17.81,10600.0
2008-02-22 13:40:00,17.8,17.83,17.79,17.81,16300.0,17.8,17.83,17.79,17.81,16300.0
2008-02-22 13:45:00,17.81,17.86,17.81,17.86,11400.0,17.81,17.86,17.81,17.86,11400.0
2008-02-22 13:50:00,17.86,17.86,17.84,17.84,6500.0,17.86,17.86,17.84,17.84,6500.0
2008-02-22 13:55:00,17.83,17.86,17.83,17.84,10500.0,17.83,17.86,17.83,17.84,10500.0
2008-02-22 14:00:00,17.83,17.84,17.81,17.81,17500.0,17.83,17.84,17.81,17.81,17500.0
2008-02-22 14:05:00,17.81,17.82,17.78,17.81,23500.0,17.81,17.82,17.78,17.81,23500.0
2008-02-22 14:10:00,17.81,17.82,17.79,17.8,19800.0,17.81,17.82,17.79,17.8,19800.0
2008-02-22 14:15:00,17.79,17.8,17.76,17.77,24500.0,17.79,17.8,17.76,17.77,24500.0
2008-02-22 14:20:00,17.77,17.77,17.74,17.75,26900.0,17.77,17.77,17.74,17.75,26900.0
2008-02-22 14:25:00,17.74,17.75,17.72,17.74,24200.0,17.74,17.75,17.72,17.74,24200.0
2008-02-22 14:30:00,17.73,17.74,17.71,17.71,14400.0,17.73,17.74,17.71,17.71,14400.0
2008-02-22 14:35:00,17.7,17.71,17.69,17.69,22800.0,17.7,17.71,17.69,17.69,22800.0
2008-02-22 14:40:00,17.7,17.72,17.69,17.72,31000.0,17.7,17.72,17.69,17.72,31000.0
2008-02-22 14:45:00,17.72,17.72,17.71,17.71,21400.0,17.72,17.72,17.71,17.71,21400.0
2008-02-22 14:50:00,17.71,17.72,17.7,17.7,27700.0,17.71,17.72,17.7,17.7,27700.0
2008-02-22 14:55:00,17.7,17.75,17.7,17.73,59800.0,17.7,17.75,17.7,17.73,59800.0
2008-02-22 15:00:00,17.73,17.73,17.69,17.7,25800.0,17.73,17.73,17.69,17.7,25800.0
2008-02-22 15:05:00,17.69,17.73,17.66,17.71,165400.0,17.69,17.73,17.66,17.71,165400.0
2008-02-22 15:10:00,17.7,17.71,17.64,17.66,62500.0,17.7,17.71,17.64,17.66,62500.0
2008-02-22 15:15:00,17.65,17.65,17.6,17.6,35200.0,17.65,17.65,17.6,17.6,35200.0
2008-02-22 15:20:00,17.59,17.6,17.58,17.6,39100.0,17.59,17.6,17.58,17.6,39100.0
2008-02-22 15:25:00,17.59,17.63,17.57,17.63,48000.0,17.59,17.63,17.57,17.63,48000.0
2008-02-22 15:30:00,17.62,17.75,17.62,17.74,102500.0,17.62,17.75,17.62,17.74,102500.0
2008-02-22 15:35:00,17.74,17.79,17.74,17.79,118700.0,17.74,17.79,17.74,17.79,118700.0
2008-02-22 15:40:00,17.79,17.8,17.7,17.72,87100.0,17.79,17.8,17.7,17.72,87100.0
2008-02-22 15:45:00,17.73,17.78,17.69,17.78,73900.0,17.73,17.78,17.69,17.78,73900.0
2008-02-22 15:50:00,17.78,17.8,17.76,17.77,126700.0,17.78,17.8,17.76,17.77,126700.0
2008-02-22 15:55:00,17.77,18.08,17.77,18.07,400600.0,17.77,18.08,17.77,18.07,400600.0
2008-02-25 09:30:00,18.27,18.6,18.27,18.53,74500.0,18.27,18.6,18.27,18.53,74500.0
2008-02-25 09:35:00,18.52,18.94,18.52,18.94,97000.0,18.52,18.94,18.52,18.94,97000.0
2008-02-25 09:40:00,18.92,19.13,18.89,19.11,110000.0,18.92,19.13,18.89,19.11,110000.0
2008-02-25 09:45:00,19.11,19.18,18.93,19.18,83500.0,19.11,19.18,18.93,19.18,83500.0
2008-02-25 09:50:00,19.17,19.2,19.07,19.19,108500.0,19.17,19.2,19.07,19.19,108500.0
2008-02-25 09:55:00,19.19,19.36,19.18,19.35,125800.0,19.19,19.36,19.18,19.35,125800.0
2008-02-25 10:00:00,19.33,19.5,19.27,19.48,116600.0,19.33,19.5,19.27,19.48,116600.0
2008-02-25 10:05:00,19.47,19.57,19.35,19.42,97400.0,19.47,19.57,19.35,19.42,97400.0
2008-02-25 10:10:00,19.42,19.42,19.32,19.32,84500.0,19.42,19.42,19.32,19.32,84500.0
2008-02-25 10:15:00,19.34,19.49,19.31,19.4,71500.0,19.34,19.49,19.31,19.4,71500.0
2008-02-25 10:20:00,19.4,19.42,19.34,19.38,67800.0,19.4,19.42,19.34,19.38,67800.0
2008-02-25 10:25:00,19.38,19.42,19.37,19.4,89200.0,19.38,19.42,19.37,19.4,89200.0
2008-02-25 10:30:00,19.4,19.4,19.38,19.39,55300.0,19.4,19.4,19.38,19.39,55300.0
2008-02-25 10:35:00,19.39,19.4,19.35,19.4,71700.0,19.39,19.4,19.35,19.4,71700.0
2008-02-25 10:40:00,19.38,19.39,19.35,19.38,54000.0,19.38,19.39,19.35,19.38,54000.0
2008-02-25 10:45:00,19.39,19.4,19.36,19.39,68700.0,19.39,19.4,19.36,19.39,68700.0
2008-02-25 10:50:00,19.39,19.4,19.35,19.36,67800.0,19.39,19.4,19.35,19.36,67800.0
2008-02-25 10:55:00,19.35,19.4,19.35,19.35,68100.0,19.35,19.4,19.35,19.35,68100.0
2008-02-25 11:00:00,19.35,19.36,19.28,19.3,89500.0,19.35,19.36,19.28,19.3,89500.0
2008-02-25 11:05:00,19.3,19.3,19.2,19.29,59100.0,19.3,19.3,19.2,19.29,59100.0
2008-02-25 11:10:00,19.29,19.29,19.25,19.27,48500.0,19.29,19.29,19.25,19.27,48500.0
2008-02-25 11:15:00,19.27,19.28,19.26,19.27,39500.0,19.27,19.28,19.26,19.27,39500.0
2008-02-25 11:20:00,19.27,19.28,19.26,19.27,50300.0,19.27,19.28,19.26,19.27,50300.0
2008-02-25 11:25:00,19.26,19.28,19.18,19.21,75900.0,19.26,19.28,19.18,19.21,75900.0
2008-02-25 11:30:00,19.21,19.21,19.19,19.2,45000.0,19.21,19.21,19.19,19.2,45000.0
2008-02-25 11:35:00,19.2,19.2,19.17,19.19,71100.0,19.2,19.2,19.17,19.19,71100.0
2008-02-25 11:40:00,19.18,19.19,19.17,19.18,61700.0,19.18,19.19,19.17,19.18,61700.0
2008-02-25 11:45:00,19.18,19.18,19.12,19.13,55700.0,19.18,19.18,19.12,19.13,55700.0
2008-02-25 11:50:00,19.13,19.13,19.08,19.09,57400.0,19.13,19.13,19.08,19.09,57400.0
2008-02-25 11:55:00,19.09,19.09,19.0,19.0,66400.0,19.09,19.09,19.0,19.0,66400.0
2008-02-25 12:00:00,19.01,19.04,18.99,19.0,74300.0,19.01,19.04,18.99,19.0,74300.0
2008-02-25 12:05:00,18.99,19.02,18.98,18.98,64300.0,18.99,19.02,18.98,18.98,64300.0
2008-02-25 12:10:00,18.98,18.99,18.88,18.89,81800.0,18.98,18.99,18.88,18.89,81800.0
2008-02-25 12:15:00,18.89,18.89,18.84,18.85,94000.0,18.89,18.89,18.84,18.85,94000.0
2008-02-25 12:20:00,18.84,18.86,18.78,18.86,122500.0,18.84,18.86,18.78,18.86,122500.0
2008-02-25 12:25:00,18.86,18.89,18.85,18.86,49800.0,18.86,18.89,18.85,18.86,49800.0
2008-02-25 12:30:00,18.87,18.87,18.84,18.86,29700.0,18.87,18.87,18.84,18.86,29700.0
2008-02-25 12:35:00,18.86,18.94,18.85,18.94,48100.0,18.86,18.94,18.85,18.94,48100.0
2008-02-25 12:40:00,18.95,19.0,18.95,19.0,33900.0,18.95,19.0,18.95,19.0,33900.0
2008-02-25 12:45:00,19.0,19.0,18.99,18.99,13900.0,19.0,19.0,18.99,18.99,13900.0
2008-02-25 12:50:00,18.99,18.99,18.96,18.97,24500.0,18.99,18.99,18.96,18.97,24500.0
2008-02-25 12:55:00,18.97,18.98,18.95,18.97,21600.0,18.97,18.98,18.95,18.97,21600.0
2008-02-25 13:00:00,18.97,19.01,18.96,19.0,49400.0,18.97,19.01,18.96,19.0,49400.0
2008-02-25 13:05:00,19.0,19.03,19.0,19.03,37600.0,19.0,19.03,19.0,19.03,37600.0
2008-02-25 13:10:00,19.03,19.03,18.89,18.9,57300.0,19.03,19.03,18.89,18.9,57300.0
2008-02-25 13:15:00,18.9,18.91,18.75,18.75,63000.0,18.9,18.91,18.75,18.75,63000.0
2008-02-25 13:20:00,18.74,18.78,18.72,18.74,69600.0,18.74,18.78,18.72,18.74,69600.0
2008-02-25 13:25:00,18.73,18.74,18.68,18.71,44300.0,18.73,18.74,18.68,18.71,44300.0
2008-02-25 13:30:00,18.7,18.72,18.59,18.59,70400.0,18.7,18.72,18.59,18.59,70400.0
2008-02-25 13:35:00,18.59,18.6,18.43,18.45,103800.0,18.59,18.6,18.43,18.45,103800.0
2008-02-25 13:40:00,18.45,18.59,18.35,18.37,77600.0,18.45,18.59,18.35,18.37,77600.0
2008-02-25 13:45:00,18.37,18.5,18.36,18.4,73600.0,18.37,18.5,18.36,18.4,73600.0
2008-02-25 13:50:00,18.4,18.41,18.39,18.4,86000.0,18.4,18.41,18.39,18.4,86000.0
2008-02-25 13:55:00,18.39,18.4,18.38,18.39,28900.0,18.39,18.4,18.38,18.39,28900.0
2008-02-25 14:00:00,18.38,18.4,18.33,18.4,61800.0,18.38,18.4,18.33,18.4,61800.0
2008-02-25 14:05:00,18.4,18.4,18.38,18.4,49700.0,18.4,18.4,18.38,18.4,49700.0
2008-02-25 14:10:00,18.4,18.41,18.38,18.4,58700.0,18.4,18.41,18.38,18.4,58700.0
2008-02-25 14:15:00,18.4,18.42,18.26,18.3,183800.0,18.4,18.42,18.26,18.3,183800.0
2008-02-25 14:20:00,18.3,18.35,18.28,18.35,96100.0,18.3,18.35,18.28,18.35,96100.0
2008-02-25 14:25:00,18.35,18.49,18.35,18.46,155000.0,18.35,18.49,18.35,18.46,155000.0
2008-02-25 14:30:00,18.47,18.56,18.37,18.41,103100.0,18.47,18.56,18.37,18.41,103100.0
2008-02-25 14:35:00,18.4,18.41,18.22,18.3,105000.0,18.4,18.41,18.22,18.3,105000.0
2008-02-25 14:40:00,18.3,18.32,18.25,18.25,47000.0,18.3,18.32,18.25,18.25,47000.0
2008-02-25 14:45:00,18.26,18.33,18.24,18.32,59100.0,18.26,18.33,18.24,18.32,59100.0
2008-02-25 14:50:00,18.32,18.37,18.3,18.36,66300.0,18.32,18.37,18.3,18.36,66300.0
2008-02-25 14:55:00,18.36,18.4,18.33,18.33,88600.0,18.36,18.4,18.33,18.33,88600.0
2008-02-25 15:00:00,18.34,18.35,18.33,18.35,72000.0,18.34,18.35,18.33,18.35,72000.0
2008-02-25 15:05:00,18.35,18.41,18.35,18.36,117000.0,18.35,18.41,18.35,18.36,117000.0
2008-02-25 15:10:00,18.35,18.36,18.29,18.3,41600.0,18.35,18.36,18.29,18.3,41600.0
2008-02-25 15:15:00,18.3,18.3,18.24,18.25,119100.0,18.3,18.3,18.24,18.25,119100.0
2008-02-25 15:20:00,18.24,18.26,18.19,18.25,84200.0,18.24,18.26,18.19,18.25,84200.0
2008-02-25 15:25:00,18.25,18.36,18.22,18.32,78400.0,18.25,18.36,18.22,18.32,78400.0
2008-02-25 15:30:00,18.33,18.34,18.28,18.29,130000.0,18.33,18.34,18.28,18.29,130000.0
2008-02-25 15:35:00,18.29,18.3,18.23,18.28,243400.0,18.29,18.3,18.23,18.28,243400.0
2008-02-25 15:40:00,18.28,18.31,18.27,18.29,52400.0,18.28,18.31,18.27,18.29,52400.0
2008-02-25 15:45:00,18.29,18.39,18.29,18.36,175400.0,18.29,18.39,18.29,18.36,175400.0
2008-02-25 15:50:00,18.37,18.52,18.37,18.4,142900.0,18.37,18.52,18.37,18.4,142900.0
2008-02-25 15:55:00,18.41,18.53,18.4,18.45,128900.0,18.41,18.53,18.4,18.45,128900.0
2008-02-26 09:30:00,18.58,18.65,18.5,18.56,25900.0,18.58,18.65,18.5,18.56,25900.0
2008-02-26 09:35:00,18.58,18.59,18.47,18.5,83300.0,18.58,18.59,18.47,18.5,83300.0
2008-02-26 09:40:00,18.5,18.57,18.48,18.5,67900.0,18.5,18.57,18.48,18.5,67900.0
2008-02-26 09:45:00,18.5,18.51,18.33,18.4,126100.0,18.5,18.51,18.33,18.4,126100.0
2008-02-26 09:50:00,18.4,18.42,18.22,18.35,43800.0,18.4,18.42,18.22,18.35,43800.0
2008-02-26 09:55:00,18.34,18.39,18.3,18.38,15800.0,18.34,18.39,18.3,18.38,15800.0
2008-02-26 10:00:00,18.37,18.41,18.34,18.4,55200.0,18.37,18.41,18.34,18.4,55200.0
2008-02-26 10:05:00,18.41,18.53,18.4,18.48,29600.0,18.41,18.53,18.4,18.48,29600.0
2008-02-26 10:10:00,18.48,18.55,18.47,18.54,32100.0,18.48,18.55,18.47,18.54,32100.0
2008-02-26 10:15:00,18.54,18.62,18.52,18.6,22200.0,18.54,18.62,18.52,18.6,22200.0
2008-02-26 10:20:00,18.6,18.64,18.58,18.59,31500.0,18.6,18.64,18.58,18.59,31500.0
2008-02-26 10:25:00,18.58,18.59,18.5,18.55,30800.0,18.58,18.59,18.5,18.55,30800.0
2008-02-26 10:30:00,18.55,18.57,18.46,18.47,74400.0,18.55,18.57,18.46,18.47,74400.0
2008-02-26 10:35:00,18.47,18.5,18.45,18.45,21300.0,18.47,18.5,18.45,18.45,21300.0
2008-02-26 10:40:00,18.44,18.5,18.44,18.49,26600.0,18.44,18.5,18.44,18.49,26600.0
2008-02-26 10:45:00,18.48,18.5,18.46,18.48,35700.0,18.48,18.5,18.46,18.48,35700.0
2008-02-26 10:50:00,18.47,18.56,18.46,18.56,51400.0,18.47,18.56,18.46,18.56,51400.0
2008-02-26 10:55:00,18.57,18.6,18.52,18.55,31800.0,18.57,18.6,18.52,18.55,31800.0
2008-02-26 11:00:00,18.53,18.61,18.49,18.61,24700.0,18.53,18.61,18.49,18.61,24700.0
2008-02-26 11:05:00,18.61,18.62,18.59,18.6,18200.0,18.61,18.62,18.59,18.6,18200.0
2008-02-26 11:10:00,18.59,18.65,18.58,18.64,18900.0,18.59,18.65,18.58,18.64,18900.0
2008-02-26 11:15:00,18.63,18.75,18.63,18.72,19300.0,18.63,18.75,18.63,18.72,19300.0
2008-02-26 11:20:00,18.73,18.75,18.71,18.75,14700.0,18.73,18.75,18.71,18.75,14700.0
2008-02-26 11:25:00,18.75,18.83,18.75,18.8,17100.0,18.75,18.83,18.75,18.8,17100.0
2008-02-26 11:30:00,18.81,18.91,18.8,18.91,16000.0,18.81,18.91,18.8,18.91,16000.0
2008-02-26 11:35:00,18.91,18.91,18.87,18.88,15100.0,18.91,18.91,18.87,18.88,15100.0
2008-02-26 11:40:00,18.89,18.91,18.83,18.91,18700.0,18.89,18.91,18.83,18.91,18700.0
2008-02-26 11:45:00,18.92,18.99,18.92,18.98,28900.0,18.92,18.99,18.92,18.98,28900.0
2008-02-26 11:50:00,18.97,18.99,18.96,18.96,21200.0,18.97,18.99,18.96,18.96,21200.0
2008-02-26 11:55:00,18.95,18.96,18.94,18.94,10900.0,18.95,18.96,18.94,18.94,10900.0
2008-02-26 12:00:00,18.94,18.99,18.94,18.99,34300.0,18.94,18.99,18.94,18.99,34300.0
2008-02-26 12:05:00,18.99,19.0,18.98,19.0,30900.0,18.99,19.0,18.98,19.0,30900.0
2008-02-26 12:10:00,18.99,19.01,18.97,19.0,33900.0,18.99,19.01,18.97,19.0,33900.0
2008-02-26 12:15:00,19.0,19.03,18.99,19.03,54600.0,19.0,19.03,18.99,19.03,54600.0
2008-02-26 12:20:00,19.02,19.11,19.02,19.08,29300.0,19.02,19.11,19.02,19.08,29300.0
2008-02-26 12:25:00,19.08,19.11,19.06,19.11,25800.0,19.08,19.11,19.06,19.11,25800.0
2008-02-26 12:30:00,19.12,19.23,19.1,19.21,41000.0,19.12,19.23,19.1,19.21,41000.0
2008-02-26 12:35:00,19.21,19.3,19.18,19.28,45800.0,19.21,19.3,19.18,19.28,45800.0
2008-02-26 12:40:00,19.27,19.3,19.15,19.22,37400.0,19.27,19.3,19.15,19.22,37400.0
2008-02-26 12:45:00,19.21,19.24,19.2,19.23,15600.0,19.21,19.24,19.2,19.23,15600.0
2008-02-26 12:50:00,19.22,19.25,19.22,19.25,19600.0,19.22,19.25,19.22,19.25,19600.0
2008-02-26 12:55:00,19.24,19.28,19.22,19.28,22000.0,19.24,19.28,19.22,19.28,22000.0
2008-02-26 13:00:00,19.29,19.36,19.28,19.36,31300.0,19.29,19.36,19.28,19.36,31300.0
2008-02-26 13:05:00,19.35,19.51,19.35,19.5,59000.0,19.35,19.51,19.35,19.5,59000.0
2008-02-26 13:10:00,19.5,19.51,19.49,19.51,30100.0,19.5,19.51,19.49,19.51,30100.0
2008-02-26 13:15:00,19.51,19.52,19.49,19.49,33400.0,19.51,19.52,19.49,19.49,33400.0
2008-02-26 13:20:00,19.51,19.52,19.44,19.47,40000.0,19.51,19.52,19.44,19.47,40000.0
2008-02-26 13:25:00,19.46,19.48,19.42,19.44,13400.0,19.46,19.48,19.42,19.44,13400.0
2008-02-26 13:30:00,19.42,19.46,19.4,19.45,15200.0,19.42,19.46,19.4,19.45,15200.0
2008-02-26 13:35:00,19.45,19.47,19.43,19.45,20200.0,19.45,19.47,19.43,19.45,20200.0
2008-02-26 13:40:00,19.46,19.49,19.45,19.48,24700.0,19.46,19.49,19.45,19.48,24700.0
2008-02-26 13:45:00,19.49,19.5,19.46,19.49,24800.0,19.49,19.5,19.46,19.49,24800.0
2008-02-26 13:50:00,19.49,19.51,19.4,19.41,46900.0,19.49,19.51,19.4,19.41,46900.0
2008-02-26 13:55:00,19.4,19.41,19.35,19.37,16200.0,19.4,19.41,19.35,19.37,16200.0
2008-02-26 14:00:00,19.37,19.42,19.34,19.42,20400.0,19.37,19.42,19.34,19.42,20400.0
2008-02-26 14:05:00,19.41,19.42,19.37,19.39,19000.0,19.41,19.42,19.37,19.39,19000.0
2008-02-26 14:10:00,19.39,19.39,19.33,19.36,24300.0,19.39,19.39,19.33,19.36,24300.0
2008-02-26 14:15:00,19.36,19.4,19.36,19.38,29900.0,19.36,19.4,19.36,19.38,29900.0
2008-02-26 14:20:00,19.38,19.39,19.35,19.36,36500.0,19.38,19.39,19.35,19.36,36500.0
2008-02-26 14:25:00,19.35,19.39,19.35,19.36,27700.0,19.35,19.39,19.35,19.36,27700.0
2008-02-26 14:30:00,19.37,19.46,19.36,19.42,54500.0,19.37,19.46,19.36,19.42,54500.0
2008-02-26 14:35:00,19.42,19.43,19.38,19.39,28900.0,19.42,19.43,19.38,19.39,28900.0
2008-02-26 14:40:00,19.39,19.4,19.37,19.4,12600.0,19.39,19.4,19.37,19.4,12600.0
2008-02-26 14:45:00,19.4,19.4,19.34,19.38,26800.0,19.4,19.4,19.34,19.38,26800.0
2008-02-26 14:50:00,19.39,19.39,19.34,19.34,29500.0,19.39,19.39,19.34,19.34,29500.0
2008-02-26 14:55:00,19.34,19.34,19.31,19.31,19200.0,19.34,19.34,19.31,19.31,19200.0
2008-02-26 15:00:00,19.32,19.32,19.25,19.25,19100.0,19.32,19.32,19.25,19.25,19100.0
2008-02-26 15:05:00,19.25,19.27,19.24,19.27,33500.0,19.25,19.27,19.24,19.27,33500.0
2008-02-26 15:10:00,19.27,19.29,19.22,19.23,31900.0,19.27,19.29,19.22,19.23,31900.0
2008-02-26 15:15:00,19.22,19.23,19.11,19.18,60900.0,19.22,19.23,19.11,19.18,60900.0
2008-02-26 15:20:00,19.18,19.19,19.11,19.13,23100.0,19.18,19.19,19.11,19.13,23100.0
2008-02-26 15:25:00,19.12,19.17,19.08,19.17,41800.0,19.12,19.17,19.08,19.17,41800.0
2008-02-26 15:30:00,19.18,19.23,19.09,19.11,55000.0,19.18,19.23,19.09,19.11,55000.0
2008-02-26 15:35:00,19.1,19.15,19.07,19.1,56000.0,19.1,19.15,19.07,19.1,56000.0
2008-02-26 15:40:00,19.08,19.15,19.08,19.09,47400.0,19.08,19.15,19.08,19.09,47400.0
2008-02-26 15:45:00,19.08,19.08,19.03,19.07,58900.0,19.08,19.08,19.03,19.07,58900.0
2008-02-26 15:50:00,19.07,19.11,19.06,19.1,41100.0,19.07,19.11,19.06,19.1,41100.0
2008-02-26 15:55:00,19.12,19.15,19.09,19.14,84600.0,19.12,19.15,19.09,19.14,84600.0
2008-02-27 09:30:00,19.16,19.23,19.1,19.11,19600.0,19.16,19.23,19.1,19.11,19600.0
2008-02-27 09:35:00,19.1,19.12,18.95,18.95,16000.0,19.1,19.12,18.95,18.95,16000.0
2008-02-27 09:40:00,18.95,18.95,18.85,18.88,30500.0,18.95,18.95,18.85,18.88,30500.0
2008-02-27 09:45:00,18.9,18.9,18.78,18.85,24700.0,18.9,18.9,18.78,18.85,24700.0
2008-02-27 09:50:00,18.84,18.85,18.69,18.69,16000.0,18.84,18.85,18.69,18.69,16000.0
2008-02-27 09:55:00,18.69,18.82,18.69,18.81,22600.0,18.69,18.82,18.69,18.81,22600.0
2008-02-27 10:00:00,18.8,18.82,18.69,18.71,36000.0,18.8,18.82,18.69,18.71,36000.0
2008-02-27 10:05:00,18.69,18.73,18.69,18.71,14800.0,18.69,18.73,18.69,18.71,14800.0
2008-02-27 10:10:00,18.71,18.76,18.69,18.73,17400.0,18.71,18.76,18.69,18.73,17400.0
2008-02-27 10:15:00,18.72,18.77,18.69,18.7,24600.0,18.72,18.77,18.69,18.7,24600.0
2008-02-27 10:20:00,18.7,18.7,18.55,18.55,22800.0,18.7,18.7,18.55,18.55,22800.0
2008-02-27 10:25:00,18.55,18.56,18.49,18.49,17400.0,18.55,18.56,18.49,18.49,17400.0
2008-02-27 10:30:00,18.49,18.57,18.47,18.54,26000.0,18.49,18.57,18.47,18.54,26000.0
2008-02-27 10:35:00,18.55,18.58,18.5,18.58,12200.0,18.55,18.58,18.5,18.58,12200.0
2008-02-27 10:40:00,18.57,18.67,18.57,18.66,18000.0,18.57,18.67,18.57,18.66,18000.0
2008-02-27 10:45:00,18.67,18.78,18.66,18.73,22800.0,18.67,18.78,18.66,18.73,22800.0
2008-02-27 10:50:00,18.73,18.77,18.66,18.66,23600.0,18.73,18.77,18.66,18.66,23600.0
2008-02-27 10:55:00,18.67,18.72,18.64,18.66,18500.0,18.67,18.72,18.64,18.66,18500.0
2008-02-27 11:00:00,18.66,18.7,18.66,18.7,5500.0,18.66,18.7,18.66,18.7,5500.0
2008-02-27 11:05:00,18.69,18.78,18.68,18.69,29100.0,18.69,18.78,18.68,18.69,29100.0
2008-02-27 11:10:00,18.68,18.71,18.67,18.71,8000.0,18.68,18.71,18.67,18.71,8000.0
2008-02-27 11:15:00,18.69,18.69,18.57,18.59,24300.0,18.69,18.69,18.57,18.59,24300.0
2008-02-27 11:20:00,18.59,18.71,18.59,18.68,15800.0,18.59,18.71,18.59,18.68,15800.0
2008-02-27 11:25:00,18.69,18.69,18.65,18.65,7900.0,18.69,18.69,18.65,18.65,7900.0
2008-02-27 11:30:00,18.65,18.67,18.64,18.64,8900.0,18.65,18.67,18.64,18.64,8900.0
2008-02-27 11:35:00,18.64,18.7,18.64,18.68,10200.0,18.64,18.7,18.64,18.68,10200.0
2008-02-27 11:40:00,18.69,18.73,18.69,18.72,8900.0,18.69,18.73,18.69,18.72,8900.0
2008-02-27 11:45:00,18.72,18.78,18.72,18.75,7800.0,18.72,18.78,18.72,18.75,7800.0
2008-02-27 11:50:00,18.75,18.83,18.73,18.8,24000.0,18.75,18.83,18.73,18.8,24000.0
2008-02-27 11:55:00,18.8,18.81,18.72,18.72,12000.0,18.8,18.81,18.72,18.72,12000.0
2008-02-27 12:00:00,18.73,18.73,18.65,18.69,16400.0,18.73,18.73,18.65,18.69,16400.0
2008-02-27 12:05:00,18.69,18.71,18.68,18.69,4700.0,18.69,18.71,18.68,18.69,4700.0
2008-02-27 12:10:00,18.7,18.8,18.7,18.8,32100.0,18.7,18.8,18.7,18.8,32100.0
2008-02-27 12:15:00,18.79,18.79,18.74,18.74,5700.0,18.79,18.79,18.74,18.74,5700.0
2008-02-27 12:20:00,18.72,18.73,18.68,18.68,11600.0,18.72,18.73,18.68,18.68,11600.0
2008-02-27 12:25:00,18.67,18.67,18.61,18.62,27900.0,18.67,18.67,18.61,18.62,27900.0
2008-02-27 12:30:00,18.61,18.63,18.59,18.63,13400.0,18.61,18.63,18.59,18.63,13400.0
2008-02-27 12:35:00,18.62,18.64,18.6,18.61,7500.0,18.62,18.64,18.6,18.61,7500.0
2008-02-27 12:40:00,18.62,18.66,18.57,18.58,35100.0,18.62,18.66,18.57,18.58,35100.0
2008-02-27 12:45:00,18.57,18.57,18.46,18.57,27800.0,18.57,18.57,18.46,18.57,27800.0
2008-02-27 12:50:00,18.58,18.68,18.57,18.68,6500.0,18.58,18.68,18.57,18.68,6500.0
2008-02-27 12:55:00,18.69,18.7,18.61,18.66,21900.0,18.69,18.7,18.61,18.66,21900.0
2008-02-27 13:00:00,18.65,18.66,18.64,18.65,20200.0,18.65,18.66,18.64,18.65,20200.0
2008-02-27 13:05:00,18.64,18.64,18.57,18.57,9800.0,18.64,18.64,18.57,18.57,9800.0
2008-02-27 13:10:00,18.57,18.65,18.56,18.64,13100.0,18.57,18.65,18.56,18.64,13100.0
2008-02-27 13:15:00,18.64,18.64,18.56,18.57,13400.0,18.64,18.64,18.56,18.57,13400.0
2008-02-27 13:20:00,18.57,18.57,18.51,18.55,11900.0,18.57,18.57,18.51,18.55,11900.0
2008-02-27 13:25:00,18.55,18.55,18.54,18.55,9100.0,18.55,18.55,18.54,18.55,9100.0
2008-02-27 13:30:00,18.54,18.55,18.5,18.52,49200.0,18.54,18.55,18.5,18.52,49200.0
2008-02-27 13:35:00,18.52,18.52,18.47,18.49,25200.0,18.52,18.52,18.47,18.49,25200.0
2008-02-27 13:40:00,18.49,18.55,18.48,18.55,17200.0,18.49,18.55,18.48,18.55,17200.0
2008-02-27 13:45:00,18.55,18.55,18.52,18.55,6500.0,18.55,18.55,18.52,18.55,6500.0
2008-02-27 13:50:00,18.55,18.59,18.51,18.54,14100.0,18.55,18.59,18.51,18.54,14100.0
2008-02-27 13:55:00,18.54,18.56,18.52,18.54,14600.0,18.54,18.56,18.52,18.54,14600.0
2008-02-27 14:00:00,18.55,18.56,18.51,18.51,19700.0,18.55,18.56,18.51,18.51,19700.0
2008-02-27 14:05:00,18.51,18.52,18.46,18.51,55000.0,18.51,18.52,18.46,18.51,55000.0
2008-02-27 14:10:00,18.52,18.53,18.46,18.49,24400.0,18.52,18.53,18.46,18.49,24400.0
2008-02-27 14:15:00,18.49,18.49,18.47,18.48,12500.0,18.49,18.49,18.47,18.48,12500.0
2008-02-27 14:20:00,18.47,18.47,18.43,18.45,15600.0,18.47,18.47,18.43,18.45,15600.0
2008-02-27 14:25:00,18.44,18.45,18.42,18.42,11000.0,18.44,18.45,18.42,18.42,11000.0
2008-02-27 14:30:00,18.41,18.43,18.4,18.4,8700.0,18.41,18.43,18.4,18.4,8700.0
2008-02-27 14:35:00,18.4,18.41,18.38,18.38,8100.0,18.4,18.41,18.38,18.38,8100.0
2008-02-27 14:40:00,18.39,18.49,18.39,18.48,22600.0,18.39,18.49,18.39,18.48,22600.0
2008-02-27 14:45:00,18.48,18.57,18.47,18.56,29300.0,18.48,18.57,18.47,18.56,29300.0
2008-02-27 14:50:00,18.56,18.57,18.54,18.56,17700.0,18.56,18.57,18.54,18.56,17700.0
2008-02-27 14:55:00,18.57,18.62,18.53,18.62,16000.0,18.57,18.62,18.53,18.62,16000.0
2008-02-27 15:00:00,18.62,18.66,18.61,18.63,37700.0,18.62,18.66,18.61,18.63,37700.0
2008-02-27 15:05:00,18.63,18.63,18.56,18.56,17600.0,18.63,18.63,18.56,18.56,17600.0
2008-02-27 15:10:00,18.56,18.57,18.53,18.53,9900.0,18.56,18.57,18.53,18.53,9900.0
2008-02-27 15:15:00,18.54,18.6,18.53,18.59,9000.0,18.54,18.6,18.53,18.59,9000.0
2008-02-27 15:20:00,18.6,18.64,18.53,18.54,17200.0,18.6,18.64,18.53,18.54,17200.0
2008-02-27 15:25:00,18.55,18.66,18.53,18.6,31300.0,18.55,18.66,18.53,18.6,31300.0
2008-02-27 15:30:00,18.6,18.6,18.52,18.52,22500.0,18.6,18.6,18.52,18.52,22500.0
2008-02-27 15:35:00,18.52,18.59,18.52,18.57,35000.0,18.52,18.59,18.52,18.57,35000.0
2008-02-27 15:40:00,18.56,18.62,18.52,18.62,30800.0,18.56,18.62,18.52,18.62,30800.0
2008-02-27 15:45:00,18.61,18.64,18.56,18.62,44300.0,18.61,18.64,18.56,18.62,44300.0
2008-02-27 15:50:00,18.63,18.63,18.58,18.59,60100.0,18.63,18.63,18.58,18.59,60100.0
2008-02-27 15:55:00,18.59,18.63,18.57,18.62,91400.0,18.59,18.63,18.57,18.62,91400.0
2008-02-28 09:30:00,18.52,18.56,18.3,18.3,40400.0,18.52,18.56,18.3,18.3,40400.0
2008-02-28 09:35:00,18.32,18.45,18.32,18.43,8500.0,18.32,18.45,18.32,18.43,8500.0
2008-02-28 09:40:00,18.43,18.53,18.41,18.46,12400.0,18.43,18.53,18.41,18.46,12400.0
2008-02-28 09:45:00,18.47,18.51,18.43,18.47,9800.0,18.47,18.51,18.43,18.47,9800.0
2008-02-28 09:50:00,18.47,18.54,18.44,18.52,10700.0,18.47,18.54,18.44,18.52,10700.0
2008-02-28 09:55:00,18.51,18.51,18.44,18.48,11100.0,18.51,18.51,18.44,18.48,11100.0
2008-02-28 10:00:00,18.49,18.54,18.42,18.45,11400.0,18.49,18.54,18.42,18.45,11400.0
2008-02-28 10:05:00,18.44,18.52,18.44,18.5,9500.0,18.44,18.52,18.44,18.5,9500.0
2008-02-28 10:10:00,18.5,18.54,18.49,18.5,11500.0,18.5,18.54,18.49,18.5,11500.0
2008-02-28 10:15:00,18.5,18.52,18.48,18.49,7200.0,18.5,18.52,18.48,18.49,7200.0
2008-02-28 10:20:00,18.49,18.55,18.49,18.54,16200.0,18.49,18.55,18.49,18.54,16200.0
2008-02-28 10:25:00,18.53,18.63,18.53,18.63,13700.0,18.53,18.63,18.53,18.63,13700.0
2008-02-28 10:30:00,18.63,18.69,18.6,18.61,17100.0,18.63,18.69,18.6,18.61,17100.0
2008-02-28 10:35:00,18.6,18.67,18.57,18.64,37200.0,18.6,18.67,18.57,18.64,37200.0
2008-02-28 10:40:00,18.64,18.76,18.64,18.74,26700.0,18.64,18.76,18.64,18.74,26700.0
2008-02-28 10:45:00,18.73,18.73,18.55,18.57,20900.0,18.73,18.73,18.55,18.57,20900.0
2008-02-28 10:50:00,18.57,18.57,18.48,18.49,33000.0,18.57,18.57,18.48,18.49,33000.0
2008-02-28 10:55:00,18.48,18.51,18.41,18.51,14400.0,18.48,18.51,18.41,18.51,14400.0
2008-02-28 11:00:00,18.51,18.59,18.44,18.44,13100.0,18.51,18.59,18.44,18.44,13100.0
2008-02-28 11:05:00,18.44,18.5,18.42,18.45,11800.0,18.44,18.5,18.42,18.45,11800.0
2008-02-28 11:10:00,18.45,18.5,18.43,18.49,8700.0,18.45,18.5,18.43,18.49,8700.0
2008-02-28 11:15:00,18.49,18.63,18.49,18.63,34000.0,18.49,18.63,18.49,18.63,34000.0
2008-02-28 11:20:00,18.63,18.64,18.6,18.63,13800.0,18.63,18.64,18.6,18.63,13800.0
2008-02-28 11:25:00,18.63,18.77,18.63,18.75,16700.0,18.63,18.77,18.63,18.75,16700.0
2008-02-28 11:30:00,18.74,18.74,18.65,18.67,14200.0,18.74,18.74,18.65,18.67,14200.0
2008-02-28 11:35:00,18.66,18.71,18.61,18.63,28300.0,18.66,18.71,18.61,18.63,28300.0
2008-02-28 11:40:00,18.63,18.64,18.51,18.51,15600.0,18.63,18.64,18.51,18.51,15600.0
2008-02-28 11:45:00,18.51,18.55,18.39,18.39,27600.0,18.51,18.55,18.39,18.39,27600.0
2008-02-28 11:50:00,18.4,18.43,18.32,18.35,35600.0,18.4,18.43,18.32,18.35,35600.0
2008-02-28 11:55:00,18.35,18.36,18.27,18.31,21100.0,18.35,18.36,18.27,18.31,21100.0
2008-02-28 12:00:00,18.32,18.37,18.3,18.36,13500.0,18.32,18.37,18.3,18.36,13500.0
2008-02-28 12:05:00,18.37,18.4,18.37,18.4,11500.0,18.37,18.4,18.37,18.4,11500.0
2008-02-28 12:10:00,18.39,18.41,18.37,18.37,8600.0,18.39,18.41,18.37,18.37,8600.0
2008-02-28 12:15:00,18.37,18.45,18.35,18.42,6500.0,18.37,18.45,18.35,18.42,6500.0
2008-02-28 12:20:00,18.43,18.5,18.43,18.46,16200.0,18.43,18.5,18.43,18.46,16200.0
2008-02-28 12:25:00,18.46,18.51,18.45,18.49,9600.0,18.46,18.51,18.45,18.49,9600.0
2008-02-28 12:30:00,18.49,18.52,18.46,18.5,7800.0,18.49,18.52,18.46,18.5,7800.0
2008-02-28 12:35:00,18.5,18.5,18.44,18.47,7700.0,18.5,18.5,18.44,18.47,7700.0
2008-02-28 12:40:00,18.46,18.46,18.42,18.44,4700.0,18.46,18.46,18.42,18.44,4700.0
2008-02-28 12:45:00,18.44,18.5,18.43,18.5,7700.0,18.44,18.5,18.43,18.5,7700.0
2008-02-28 12:50:00,18.48,18.5,18.45,18.48,12300.0,18.48,18.5,18.45,18.48,12300.0
2008-02-28 12:55:00,18.49,18.52,18.47,18.49,10800.0,18.49,18.52,18.47,18.49,10800.0
2008-02-28 13:00:00,18.5,18.52,18.47,18.52,8100.0,18.5,18.52,18.47,18.52,8100.0
2008-02-28 13:05:00,18.52,18.55,18.48,18.54,13400.0,18.52,18.55,18.48,18.54,13400.0
2008-02-28 13:10:00,18.54,18.55,18.5,18.5,10000.0,18.54,18.55,18.5,18.5,10000.0
2008-02-28 13:15:00,18.51,18.54,18.5,18.51,4200.0,18.51,18.54,18.5,18.51,4200.0
2008-02-28 13:20:00,18.52,18.54,18.5,18.5,5200.0,18.52,18.54,18.5,18.5,5200.0
2008-02-28 13:25:00,18.5,18.51,18.42,18.43,35300.0,18.5,18.51,18.42,18.43,35300.0
2008-02-28 13:30:00,18.43,18.5,18.43,18.46,11600.0,18.43,18.5,18.43,18.46,11600.0
2008-02-28 13:35:00,18.44,18.44,18.37,18.37,9200.0,18.44,18.44,18.37,18.37,9200.0
2008-02-28 13:40:00,18.37,18.41,18.36,18.36,14100.0,18.37,18.41,18.36,18.36,14100.0
2008-02-28 13:45:00,18.36,18.43,18.36,18.42,9400.0,18.36,18.43,18.36,18.42,9400.0
2008-02-28 13:50:00,18.43,18.43,18.3,18.3,34700.0,18.43,18.43,18.3,18.3,34700.0
2008-02-28 13:55:00,18.3,18.31,18.2,18.29,79700.0,18.3,18.31,18.2,18.29,79700.0
2008-02-28 14:00:00,18.3,18.34,18.3,18.34,15400.0,18.3,18.34,18.3,18.34,15400.0
2008-02-28 14:05:00,18.34,18.37,18.32,18.33,14500.0,18.34,18.37,18.32,18.33,14500.0
2008-02-28 14:10:00,18.34,18.41,18.34,18.36,14700.0,18.34,18.41,18.34,18.36,14700.0
2008-02-28 14:15:00,18.36,18.45,18.36,18.43,11900.0,18.36,18.45,18.36,18.43,11900.0
2008-02-28 14:20:00,18.43,18.5,18.41,18.44,29700.0,18.43,18.5,18.41,18.44,29700.0
2008-02-28 14:25:00,18.45,18.49,18.42,18.45,14300.0,18.45,18.49,18.42,18.45,14300.0
2008-02-28 14:30:00,18.44,18.49,18.43,18.45,14500.0,18.44,18.49,18.43,18.45,14500.0
2008-02-28 14:35:00,18.45,18.48,18.39,18.4,20100.0,18.45,18.48,18.39,18.4,20100.0
2008-02-28 14:40:00,18.4,18.44,18.4,18.42,5600.0,18.4,18.44,18.4,18.42,5600.0
2008-02-28 14:45:00,18.41,18.49,18.36,18.48,23900.0,18.41,18.49,18.36,18.48,23900.0
2008-02-28 14:50:00,18.46,18.52,18.45,18.47,30400.0,18.46,18.52,18.45,18.47,30400.0
2008-02-28 14:55:00,18.48,18.52,18.45,18.51,10400.0,18.48,18.52,18.45,18.51,10400.0
2008-02-28 15:00:00,18.52,18.53,18.42,18.42,24000.0,18.52,18.53,18.42,18.42,24000.0
2008-02-28 15:05:00,18.43,18.45,18.4,18.43,17300.0,18.43,18.45,18.4,18.43,17300.0
2008-02-28 15:10:00,18.44,18.46,18.39,18.41,15600.0,18.44,18.46,18.39,18.41,15600.0
2008-02-28 15:15:00,18.42,18.44,18.4,18.42,11100.0,18.42,18.44,18.4,18.42,11100.0
2008-02-28 15:20:00,18.43,18.43,18.4,18.41,18200.0,18.43,18.43,18.4,18.41,18200.0
2008-02-28 15:25:00,18.41,18.43,18.39,18.39,27100.0,18.41,18.43,18.39,18.39,27100.0
2008-02-28 15:30:00,18.4,18.4,18.34,18.36,34600.0,18.4,18.4,18.34,18.36,34600.0
2008-02-28 15:35:00,18.37,18.37,18.35,18.35,12400.0,18.37,18.37,18.35,18.35,12400.0
2008-02-28 15:40:00,18.36,18.4,18.35,18.39,40700.0,18.36,18.4,18.35,18.39,40700.0
2008-02-28 15:45:00,18.39,18.45,18.37,18.38,38200.0,18.39,18.45,18.37,18.38,38200.0
2008-02-28 15:50:00,18.38,18.42,18.33,18.35,36800.0,18.38,18.42,18.33,18.35,36800.0
2008-02-28 15:55:00,18.35,18.43,18.33,18.42,98000.0,18.35,18.43,18.33,18.42,98000.0
2008-02-29 09:30:00,18.25,18.35,17.83,18.15,48000.0,18.25,18.35,17.83,18.15,48000.0
2008-02-29 09:35:00,18.12,18.13,17.92,17.95,28400.0,18.12,18.13,17.92,17.95,28400.0
2008-02-29 09:40:00,17.96,17.96,17.82,17.84,29400.0,17.96,17.96,17.82,17.84,29400.0
2008-02-29 09:45:00,17.84,17.98,17.83,17.97,60300.0,17.84,17.98,17.83,17.97,60300.0
2008-02-29 09:50:00,17.98,17.98,17.84,17.84,38200.0,17.98,17.98,17.84,17.84,38200.0
2008-02-29 09:55:00,17.85,18.13,17.83,17.95,114800.0,17.85,18.13,17.83,17.95,114800.0
2008-02-29 10:00:00,17.96,18.0,17.81,17.9,62300.0,17.96,18.0,17.81,17.9,62300.0
2008-02-29 10:05:00,17.88,17.9,17.61,17.62,64200.0,17.88,17.9,17.61,17.62,64200.0
2008-02-29 10:10:00,17.61,17.61,17.3,17.4,154200.0,17.61,17.61,17.3,17.4,154200.0
2008-02-29 10:15:00,17.38,17.39,17.2,17.25,138200.0,17.38,17.39,17.2,17.25,138200.0
2008-02-29 10:20:00,17.25,17.4,17.23,17.38,68300.0,17.25,17.4,17.23,17.38,68300.0
2008-02-29 10:25:00,17.37,17.43,17.36,17.41,66200.0,17.37,17.43,17.36,17.41,66200.0
2008-02-29 10:30:00,17.41,17.43,17.25,17.27,73500.0,17.41,17.43,17.25,17.27,73500.0
2008-02-29 10:35:00,17.29,17.31,17.18,17.3,39000.0,17.29,17.31,17.18,17.3,39000.0
2008-02-29 10:40:00,17.31,17.45,17.31,17.43,52800.0,17.31,17.45,17.31,17.43,52800.0
2008-02-29 10:45:00,17.43,17.53,17.43,17.5,59000.0,17.43,17.53,17.43,17.5,59000.0
2008-02-29 10:50:00,17.5,17.5,17.36,17.4,41200.0,17.5,17.5,17.36,17.4,41200.0
2008-02-29 10:55:00,17.4,17.48,17.4,17.47,39300.0,17.4,17.48,17.4,17.47,39300.0
2008-02-29 11:00:00,17.48,17.58,17.48,17.57,44900.0,17.48,17.58,17.48,17.57,44900.0
2008-02-29 11:05:00,17.58,17.7,17.58,17.68,51400.0,17.58,17.7,17.58,17.68,51400.0
2008-02-29 11:10:00,17.68,17.68,17.65,17.65,19300.0,17.68,17.68,17.65,17.65,19300.0
2008-02-29 11:15:00,17.64,17.72,17.64,17.64,31000.0,17.64,17.72,17.64,17.64,31000.0
2008-02-29 11:20:00,17.64,17.65,17.63,17.64,6400.0,17.64,17.65,17.63,17.64,6400.0
2008-02-29 11:25:00,17.64,17.7,17.64,17.67,21400.0,17.64,17.7,17.64,17.67,21400.0
2008-02-29 11:30:00,17.67,17.71,17.65,17.69,23800.0,17.67,17.71,17.65,17.69,23800.0
2008-02-29 11:35:00,17.69,17.7,17.63,17.64,20900.0,17.69,17.7,17.63,17.64,20900.0
2008-02-29 11:40:00,17.64,17.67,17.64,17.66,26600.0,17.64,17.67,17.64,17.66,26600.0
2008-02-29 11:45:00,17.66,17.67,17.6,17.6,24500.0,17.66,17.67,17.6,17.6,24500.0
2008-02-29 11:50:00,17.61,17.62,17.6,17.61,7600.0,17.61,17.62,17.6,17.61,7600.0
2008-02-29 11:55:00,17.61,17.62,17.51,17.55,33200.0,17.61,17.62,17.51,17.55,33200.0
2008-02-29 12:00:00,17.56,17.56,17.49,17.52,29700.0,17.56,17.56,17.49,17.52,29700.0
2008-02-29 12:05:00,17.52,17.6,17.52,17.59,18100.0,17.52,17.6,17.52,17.59,18100.0
2008-02-29 12:10:00,17.6,17.62,17.59,17.62,23800.0,17.6,17.62,17.59,17.62,23800.0
2008-02-29 12:15:00,17.61,17.64,17.61,17.62,26300.0,17.61,17.64,17.61,17.62,26300.0
2008-02-29 12:20:00,17.62,17.64,17.62,17.63,5500.0,17.62,17.64,17.62,17.63,5500.0
2008-02-29 12:25:00,17.64,17.68,17.63,17.67,30200.0,17.64,17.68,17.63,17.67,30200.0
2008-02-29 12:30:00,17.67,17.67,17.66,17.66,5000.0,17.67,17.67,17.66,17.66,5000.0
2008-02-29 12:35:00,17.66,17.67,17.63,17.63,11200.0,17.66,17.67,17.63,17.63,11200.0
2008-02-29 12:40:00,17.62,17.63,17.56,17.56,16500.0,17.62,17.63,17.56,17.56,16500.0
2008-02-29 12:45:00,17.57,17.58,17.56,17.57,6000.0,17.57,17.58,17.56,17.57,6000.0
2008-02-29 12:50:00,17.57,17.58,17.56,17.56,9300.0,17.57,17.58,17.56,17.56,9300.0
2008-02-29 12:55:00,17.56,17.66,17.56,17.65,25000.0,17.56,17.66,17.56,17.65,25000.0
2008-02-29 13:00:00,17.65,17.66,17.59,17.64,30000.0,17.65,17.66,17.59,17.64,30000.0
2008-02-29 13:05:00,17.63,17.66,17.61,17.66,14400.0,17.63,17.66,17.61,17.66,14400.0
2008-02-29 13:10:00,17.65,17.68,17.63,17.63,9800.0,17.65,17.68,17.63,17.63,9800.0
2008-02-29 13:15:00,17.63,17.65,17.63,17.63,9200.0,17.63,17.65,17.63,17.63,9200.0
2008-02-29 13:20:00,17.64,17.67,17.63,17.67,25000.0,17.64,17.67,17.63,17.67,25000.0
2008-02-29 13:25:00,17.66,17.72,17.63,17.68,70900.0,17.66,17.72,17.63,17.68,70900.0
2008-02-29 13:30:00,17.67,17.67,17.62,17.64,23100.0,17.67,17.67,17.62,17.64,23100.0
2008-02-29 13:35:00,17.64,17.64,17.57,17.57,19400.0,17.64,17.64,17.57,17.57,19400.0
2008-02-29 13:40:00,17.57,17.58,17.57,17.57,12300.0,17.57,17.58,17.57,17.57,12300.0
2008-02-29 13:45:00,17.57,17.57,17.53,17.54,29000.0,17.57,17.57,17.53,17.54,29000.0
2008-02-29 13:50:00,17.54,17.59,17.51,17.51,32500.0,17.54,17.59,17.51,17.51,32500.0
2008-02-29 13:55:00,17.52,17.52,17.48,17.49,12300.0,17.52,17.52,17.48,17.49,12300.0
2008-02-29 14:00:00,17.49,17.5,17.43,17.46,16500.0,17.49,17.5,17.43,17.46,16500.0
2008-02-29 14:05:00,17.46,17.47,17.45,17.46,18700.0,17.46,17.47,17.45,17.46,18700.0
2008-02-29 14:10:00,17.46,17.48,17.46,17.47,27700.0,17.46,17.48,17.46,17.47,27700.0
2008-02-29 14:15:00,17.47,17.51,17.47,17.51,30600.0,17.47,17.51,17.47,17.51,30600.0
2008-02-29 14:20:00,17.51,17.53,17.5,17.52,13500.0,17.51,17.53,17.5,17.52,13500.0
2008-02-29 14:25:00,17.52,17.54,17.47,17.51,21100.0,17.52,17.54,17.47,17.51,21100.0
2008-02-29 14:30:00,17.51,17.52,17.45,17.45,36000.0,17.51,17.52,17.45,17.45,36000.0
2008-02-29 14:35:00,17.45,17.47,17.43,17.47,20500.0,17.45,17.47,17.43,17.47,20500.0
2008-02-29 14:40:00,17.47,17.52,17.47,17.5,13400.0,17.47,17.52,17.47,17.5,13400.0
2008-02-29 14:45:00,17.5,17.53,17.5,17.52,21400.0,17.5,17.53,17.5,17.52,21400.0
2008-02-29 14:50:00,17.52,17.53,17.5,17.52,14800.0,17.52,17.53,17.5,17.52,14800.0
2008-02-29 14:55:00,17.51,17.55,17.51,17.55,28400.0,17.51,17.55,17.51,17.55,28400.0
2008-02-29 15:00:00,17.55,17.56,17.53,17.53,24800.0,17.55,17.56,17.53,17.53,24800.0
2008-02-29 15:05:00,17.53,17.54,17.53,17.53,12300.0,17.53,17.54,17.53,17.53,12300.0
2008-02-29 15:10:00,17.53,17.58,17.53,17.57,28800.0,17.53,17.58,17.53,17.57,28800.0
2008-02-29 15:15:00,17.58,17.61,17.57,17.57,28200.0,17.58,17.61,17.57,17.57,28200.0
2008-02-29 15:20:00,17.56,17.59,17.55,17.56,23000.0,17.56,17.59,17.55,17.56,23000.0
2008-02-29 15:25:00,17.56,17.58,17.53,17.58,68500.0,17.56,17.58,17.53,17.58,68500.0
2008-02-29 15:30:00,17.57,17.58,17.53,17.58,25200.0,17.57,17.58,17.53,17.58,25200.0
2008-02-29 15:35:00,17.57,17.57,17.5,17.5,34000.0,17.57,17.57,17.5,17.5,34000.0
2008-02-29 15:40:00,17.5,17.55,17.48,17.55,76200.0,17.5,17.55,17.48,17.55,76200.0
2008-02-29 15:45:00,17.54,17.62,17.54,17.58,106800.0,17.54,17.62,17.54,17.58,106800.0
2008-02-29 15:50:00,17.59,17.59,17.48,17.48,70000.0,17.59,17.59,17.48,17.48,70000.0
2008-02-29 15:55:00,17.49,17.56,17.48,17.53,156600.0,17.49,17.56,17.48,17.53,156600.0
2008-03-03 09:30:00,17.48,17.59,17.41,17.46,35300.0,17.48,17.59,17.41,17.46,35300.0
2008-03-03 09:35:00,17.44,17.48,17.41,17.47,19900.0,17.44,17.48,17.41,17.47,19900.0
2008-03-03 09:40:00,17.48,17.52,17.44,17.5,31900.0,17.48,17.52,17.44,17.5,31900.0
2008-03-03 09:45:00,17.51,17.57,17.44,17.48,43200.0,17.51,17.57,17.44,17.48,43200.0
2008-03-03 09:50:00,17.48,17.59,17.48,17.55,20300.0,17.48,17.59,17.48,17.55,20300.0
2008-03-03 09:55:00,17.54,17.55,17.48,17.54,19100.0,17.54,17.55,17.48,17.54,19100.0
2008-03-03 10:00:00,17.54,17.68,17.54,17.67,34700.0,17.54,17.68,17.54,17.67,34700.0
2008-03-03 10:05:00,17.67,17.78,17.66,17.76,42400.0,17.67,17.78,17.66,17.76,42400.0
2008-03-03 10:10:00,17.78,17.89,17.74,17.88,27900.0,17.78,17.89,17.74,17.88,27900.0
2008-03-03 10:15:00,17.89,17.89,17.85,17.86,19000.0,17.89,17.89,17.85,17.86,19000.0
2008-03-03 10:20:00,17.85,17.87,17.73,17.73,16900.0,17.85,17.87,17.73,17.73,16900.0
2008-03-03 10:25:00,17.73,17.8,17.72,17.76,14900.0,17.73,17.8,17.72,17.76,14900.0
2008-03-03 10:30:00,17.76,17.77,17.63,17.66,14300.0,17.76,17.77,17.63,17.66,14300.0
2008-03-03 10:35:00,17.65,17.69,17.65,17.66,9900.0,17.65,17.69,17.65,17.66,9900.0
2008-03-03 10:40:00,17.67,17.74,17.65,17.73,14100.0,17.67,17.74,17.65,17.73,14100.0
2008-03-03 10:45:00,17.72,17.73,17.66,17.7,13000.0,17.72,17.73,17.66,17.7,13000.0
2008-03-03 10:50:00,17.7,17.72,17.68,17.7,13300.0,17.7,17.72,17.68,17.7,13300.0
2008-03-03 10:55:00,17.7,17.71,17.66,17.69,11600.0,17.7,17.71,17.66,17.69,11600.0
2008-03-03 11:00:00,17.68,17.68,17.6,17.62,18800.0,17.68,17.68,17.6,17.62,18800.0
2008-03-03 11:05:00,17.6,17.64,17.58,17.58,15000.0,17.6,17.64,17.58,17.58,15000.0
2008-03-03 11:10:00,17.56,17.57,17.43,17.47,31900.0,17.56,17.57,17.43,17.47,31900.0
2008-03-03 11:15:00,17.47,17.48,17.45,17.47,13100.0,17.47,17.48,17.45,17.47,13100.0
2008-03-03 11:20:00,17.48,17.52,17.47,17.51,8900.0,17.48,17.52,17.47,17.51,8900.0
2008-03-03 11:25:00,17.51,17.57,17.49,17.49,13500.0,17.51,17.57,17.49,17.49,13500.0
2008-03-03 11:30:00,17.47,17.59,17.47,17.55,18700.0,17.47,17.59,17.47,17.55,18700.0
2008-03-03 11:35:00,17.56,17.62,17.55,17.58,7600.0,17.56,17.62,17.55,17.58,7600.0
2008-03-03 11:40:00,17.57,17.58,17.52,17.54,8700.0,17.57,17.58,17.52,17.54,8700.0
2008-03-03 11:45:00,17.55,17.6,17.55,17.59,7800.0,17.55,17.6,17.55,17.59,7800.0
2008-03-03 11:50:00,17.59,17.6,17.55,17.6,12200.0,17.59,17.6,17.55,17.6,12200.0
2008-03-03 11:55:00,17.6,17.63,17.59,17.61,8900.0,17.6,17.63,17.59,17.61,8900.0
2008-03-03 12:00:00,17.61,17.64,17.6,17.64,11100.0,17.61,17.64,17.6,17.64,11100.0
2008-03-03 12:05:00,17.64,17.64,17.6,17.61,9800.0,17.64,17.64,17.6,17.61,9800.0
2008-03-03 12:10:00,17.61,17.63,17.61,17.62,6500.0,17.61,17.63,17.61,17.62,6500.0
2008-03-03 12:15:00,17.61,17.61,17.58,17.6,4400.0,17.61,17.61,17.58,17.6,4400.0
2008-03-03 12:20:00,17.62,17.68,17.62,17.68,8400.0,17.62,17.68,17.62,17.68,8400.0
2008-03-03 12:25:00,17.68,17.68,17.62,17.62,8400.0,17.68,17.68,17.62,17.62,8400.0
2008-03-03 12:30:00,17.61,17.63,17.61,17.63,3200.0,17.61,17.63,17.61,17.63,3200.0
2008-03-03 12:35:00,17.64,17.64,17.57,17.57,7900.0,17.64,17.64,17.57,17.57,7900.0
2008-03-03 12:40:00,17.58,17.58,17.52,17.52,6900.0,17.58,17.58,17.52,17.52,6900.0
2008-03-03 12:45:00,17.53,17.54,17.5,17.51,26300.0,17.53,17.54,17.5,17.51,26300.0
2008-03-03 12:50:00,17.51,17.52,17.5,17.5,35000.0,17.51,17.52,17.5,17.5,35000.0
2008-03-03 12:55:00,17.51,17.52,17.5,17.5,8400.0,17.51,17.52,17.5,17.5,8400.0
2008-03-03 13:00:00,17.5,17.52,17.5,17.5,13000.0,17.5,17.52,17.5,17.5,13000.0
2008-03-03 13:05:00,17.51,17.51,17.47,17.5,17700.0,17.51,17.51,17.47,17.5,17700.0
2008-03-03 13:10:00,17.49,17.5,17.48,17.49,21100.0,17.49,17.5,17.48,17.49,21100.0
2008-03-03 13:15:00,17.48,17.48,17.44,17.46,16300.0,17.48,17.48,17.44,17.46,16300.0
2008-03-03 13:20:00,17.46,17.51,17.46,17.5,14300.0,17.46,17.51,17.46,17.5,14300.0
2008-03-03 13:25:00,17.5,17.5,17.48,17.48,4400.0,17.5,17.5,17.48,17.48,4400.0
2008-03-03 13:30:00,17.5,17.5,17.42,17.44,9700.0,17.5,17.5,17.42,17.44,9700.0
2008-03-03 13:35:00,17.44,17.44,17.39,17.43,22900.0,17.44,17.44,17.39,17.43,22900.0
2008-03-03 13:40:00,17.43,17.47,17.43,17.47,7500.0,17.43,17.47,17.43,17.47,7500.0
2008-03-03 13:45:00,17.47,17.58,17.46,17.52,25400.0,17.47,17.58,17.46,17.52,25400.0
2008-03-03 13:50:00,17.52,17.55,17.52,17.53,10400.0,17.52,17.55,17.52,17.53,10400.0
2008-03-03 13:55:00,17.53,17.55,17.5,17.5,12000.0,17.53,17.55,17.5,17.5,12000.0
2008-03-03 14:00:00,17.5,17.5,17.43,17.45,14700.0,17.5,17.5,17.43,17.45,14700.0
2008-03-03 14:05:00,17.44,17.5,17.42,17.5,20000.0,17.44,17.5,17.42,17.5,20000.0
2008-03-03 14:10:00,17.5,17.54,17.5,17.52,17400.0,17.5,17.54,17.5,17.52,17400.0
2008-03-03 14:15:00,17.52,17.52,17.43,17.44,10100.0,17.52,17.52,17.43,17.44,10100.0
2008-03-03 14:20:00,17.44,17.47,17.44,17.47,6900.0,17.44,17.47,17.44,17.47,6900.0
2008-03-03 14:25:00,17.47,17.49,17.46,17.48,11000.0,17.47,17.49,17.46,17.48,11000.0
2008-03-03 14:30:00,17.47,17.47,17.41,17.42,14500.0,17.47,17.47,17.41,17.42,14500.0
2008-03-03 14:35:00,17.42,17.48,17.41,17.48,32600.0,17.42,17.48,17.41,17.48,32600.0
2008-03-03 14:40:00,17.48,17.53,17.48,17.51,36300.0,17.48,17.53,17.48,17.51,36300.0
2008-03-03 14:45:00,17.51,17.52,17.46,17.47,17800.0,17.51,17.52,17.46,17.47,17800.0
2008-03-03 14:50:00,17.46,17.46,17.4,17.4,18900.0,17.46,17.46,17.4,17.4,18900.0
2008-03-03 14:55:00,17.4,17.41,17.36,17.36,13900.0,17.4,17.41,17.36,17.36,13900.0
2008-03-03 15:00:00,17.37,17.39,17.37,17.39,24300.0,17.37,17.39,17.37,17.39,24300.0
2008-03-03 15:05:00,17.4,17.44,17.4,17.42,24900.0,17.4,17.44,17.4,17.42,24900.0
2008-03-03 15:10:00,17.42,17.44,17.4,17.43,11800.0,17.42,17.44,17.4,17.43,11800.0
2008-03-03 15:15:00,17.43,17.5,17.43,17.5,18800.0,17.43,17.5,17.43,17.5,18800.0
2008-03-03 15:20:00,17.51,17.54,17.5,17.54,24600.0,17.51,17.54,17.5,17.54,24600.0
2008-03-03 15:25:00,17.53,17.57,17.51,17.54,37800.0,17.53,17.57,17.51,17.54,37800.0
2008-03-03 15:30:00,17.53,17.56,17.51,17.53,29900.0,17.53,17.56,17.51,17.53,29900.0
2008-03-03 15:35:00,17.53,17.59,17.51,17.58,30800.0,17.53,17.59,17.51,17.58,30800.0
2008-03-03 15:40:00,17.58,17.63,17.57,17.61,47000.0,17.58,17.63,17.57,17.61,47000.0
2008-03-03 15:45:00,17.61,17.63,17.57,17.58,45000.0,17.61,17.63,17.57,17.58,45000.0
2008-03-03 15:50:00,17.57,17.58,17.52,17.54,55700.0,17.57,17.58,17.52,17.54,55700.0
2008-03-03 15:55:00,17.54,17.64,17.54,17.57,59500.0,17.54,17.64,17.54,17.57,59500.0
2008-03-04 09:30:00,17.31,17.53,17.28,17.31,25400.0,17.31,17.53,17.28,17.31,25400.0
2008-03-04 09:35:00,17.31,17.33,17.17,17.17,17300.0,17.31,17.33,17.17,17.17,17300.0
2008-03-04 09:40:00,17.17,17.22,17.15,17.19,20800.0,17.17,17.22,17.15,17.19,20800.0
2008-03-04 09:45:00,17.19,17.22,17.15,17.18,21500.0,17.19,17.22,17.15,17.18,21500.0
2008-03-04 09:50:00,17.18,17.3,17.17,17.22,20800.0,17.18,17.3,17.17,17.22,20800.0
2008-03-04 09:55:00,17.22,17.27,17.2,17.22,8400.0,17.22,17.27,17.2,17.22,8400.0
2008-03-04 10:00:00,17.21,17.22,17.15,17.19,11000.0,17.21,17.22,17.15,17.19,11000.0
2008-03-04 10:05:00,17.2,17.2,17.14,17.14,13300.0,17.2,17.2,17.14,17.14,13300.0
2008-03-04 10:10:00,17.16,17.25,17.15,17.18,11300.0,17.16,17.25,17.15,17.18,11300.0
2008-03-04 10:15:00,17.23,17.23,17.18,17.21,4300.0,17.23,17.23,17.18,17.21,4300.0
2008-03-04 10:20:00,17.22,17.29,17.2,17.21,15500.0,17.22,17.29,17.2,17.21,15500.0
2008-03-04 10:25:00,17.22,17.22,17.16,17.21,12200.0,17.22,17.22,17.16,17.21,12200.0
2008-03-04 10:30:00,17.21,17.21,17.09,17.1,15700.0,17.21,17.21,17.09,17.1,15700.0
2008-03-04 10:35:00,17.09,17.1,17.03,17.09,33400.0,17.09,17.1,17.03,17.09,33400.0
2008-03-04 10:40:00,17.1,17.1,17.05,17.07,14400.0,17.1,17.1,17.05,17.07,14400.0
2008-03-04 10:45:00,17.07,17.1,17.06,17.06,10500.0,17.07,17.1,17.06,17.06,10500.0
2008-03-04 10:50:00,17.07,17.12,17.06,17.08,13800.0,17.07,17.12,17.06,17.08,13800.0
2008-03-04 10:55:00,17.08,17.09,17.03,17.03,66700.0,17.08,17.09,17.03,17.03,66700.0
2008-03-04 11:00:00,17.03,17.07,17.02,17.04,21200.0,17.03,17.07,17.02,17.04,21200.0
2008-03-04 11:05:00,17.05,17.06,16.99,17.02,54700.0,17.05,17.06,16.99,17.02,54700.0
2008-03-04 11:10:00,17.02,17.03,17.0,17.03,13200.0,17.02,17.03,17.0,17.03,13200.0
2008-03-04 11:15:00,17.03,17.06,17.02,17.05,9700.0,17.03,17.06,17.02,17.05,9700.0
2008-03-04 11:20:00,17.05,17.07,17.01,17.05,9800.0,17.05,17.07,17.01,17.05,9800.0
2008-03-04 11:25:00,17.04,17.08,17.0,17.06,14200.0,17.04,17.08,17.0,17.06,14200.0
2008-03-04 11:30:00,17.07,17.08,17.0,17.02,14300.0,17.07,17.08,17.0,17.02,14300.0
2008-03-04 11:35:00,17.03,17.07,17.02,17.03,13500.0,17.03,17.07,17.02,17.03,13500.0
2008-03-04 11:40:00,17.02,17.03,16.94,16.97,20500.0,17.02,17.03,16.94,16.97,20500.0
2008-03-04 11:45:00,16.97,17.02,16.97,17.01,4600.0,16.97,17.02,16.97,17.01,4600.0
2008-03-04 11:50:00,17.02,17.04,17.01,17.01,7100.0,17.02,17.04,17.01,17.01,7100.0
2008-03-04 11:55:00,17.01,17.03,16.97,17.03,12300.0,17.01,17.03,16.97,17.03,12300.0
2008-03-04 12:00:00,17.02,17.04,17.01,17.03,12700.0,17.02,17.04,17.01,17.03,12700.0
2008-03-04 12:05:00,17.03,17.11,17.03,17.11,23900.0,17.03,17.11,17.03,17.11,23900.0
2008-03-04 12:10:00,17.12,17.16,17.11,17.13,12900.0,17.12,17.16,17.11,17.13,12900.0
2008-03-04 12:15:00,17.12,17.15,17.02,17.05,43600.0,17.12,17.15,17.02,17.05,43600.0
2008-03-04 12:20:00,17.04,17.11,17.01,17.06,25600.0,17.04,17.11,17.01,17.06,25600.0
2008-03-04 12:25:00,17.06,17.06,16.97,16.99,30400.0,17.06,17.06,16.97,16.99,30400.0
2008-03-04 12:30:00,16.99,17.09,16.97,17.08,27400.0,16.99,17.09,16.97,17.08,27400.0
2008-03-04 12:35:00,17.08,17.09,16.97,17.02,29900.0,17.08,17.09,16.97,17.02,29900.0
2008-03-04 12:40:00,17.02,17.1,17.01,17.1,7700.0,17.02,17.1,17.01,17.1,7700.0
2008-03-04 12:45:00,17.11,17.11,17.07,17.08,6800.0,17.11,17.11,17.07,17.08,6800.0
2008-03-04 12:50:00,17.07,17.08,17.06,17.07,6500.0,17.07,17.08,17.06,17.07,6500.0
2008-03-04 12:55:00,17.08,17.08,17.02,17.05,12300.0,17.08,17.08,17.02,17.05,12300.0
2008-03-04 13:00:00,17.06,17.08,17.0,17.03,13500.0,17.06,17.08,17.0,17.03,13500.0
2008-03-04 13:05:00,17.04,17.05,17.0,17.0,12800.0,17.04,17.05,17.0,17.0,12800.0
2008-03-04 13:10:00,17.0,17.08,16.99,17.08,72000.0,17.0,17.08,16.99,17.08,72000.0
2008-03-04 13:15:00,17.09,17.11,17.03,17.05,17000.0,17.09,17.11,17.03,17.05,17000.0
2008-03-04 13:20:00,17.06,17.14,17.05,17.14,11900.0,17.06,17.14,17.05,17.14,11900.0
2008-03-04 13:25:00,17.14,17.19,17.14,17.15,17300.0,17.14,17.19,17.14,17.15,17300.0
2008-03-04 13:30:00,17.16,17.19,17.07,17.11,17200.0,17.16,17.19,17.07,17.11,17200.0
2008-03-04 13:35:00,17.11,17.11,17.03,17.05,16300.0,17.11,17.11,17.03,17.05,16300.0
2008-03-04 13:40:00,17.03,17.12,17.03,17.05,21000.0,17.03,17.12,17.03,17.05,21000.0
2008-03-04 13:45:00,17.04,17.11,17.02,17.1,9800.0,17.04,17.11,17.02,17.1,9800.0
2008-03-04 13:50:00,17.1,17.18,17.1,17.16,17300.0,17.1,17.18,17.1,17.16,17300.0
2008-03-04 13:55:00,17.16,17.19,17.14,17.17,16700.0,17.16,17.19,17.14,17.17,16700.0
2008-03-04 14:00:00,17.17,17.17,17.08,17.12,12000.0,17.17,17.17,17.08,17.12,12000.0
2008-03-04 14:05:00,17.1,17.12,17.07,17.1,9000.0,17.1,17.12,17.07,17.1,9000.0
2008-03-04 14:10:00,17.07,17.1,17.06,17.08,9400.0,17.07,17.1,17.06,17.08,9400.0
2008-03-04 14:15:00,17.09,17.09,17.05,17.08,14000.0,17.09,17.09,17.05,17.08,14000.0
2008-03-04 14:20:00,17.07,17.12,17.03,17.12,23600.0,17.07,17.12,17.03,17.12,23600.0
2008-03-04 14:25:00,17.12,17.12,17.08,17.08,16700.0,17.12,17.12,17.08,17.08,16700.0
2008-03-04 14:30:00,17.08,17.1,17.06,17.09,19000.0,17.08,17.1,17.06,17.09,19000.0
2008-03-04 14:35:00,17.09,17.09,17.05,17.08,9000.0,17.09,17.09,17.05,17.08,9000.0
2008-03-04 14:40:00,17.08,17.14,17.04,17.1,26200.0,17.08,17.14,17.04,17.1,26200.0
2008-03-04 14:45:00,17.1,17.15,17.07,17.13,27100.0,17.1,17.15,17.07,17.13,27100.0
2008-03-04 14:50:00,17.13,17.17,17.09,17.16,23600.0,17.13,17.17,17.09,17.16,23600.0
2008-03-04 14:55:00,17.15,17.17,17.09,17.17,18100.0,17.15,17.17,17.09,17.17,18100.0
2008-03-04 15:00:00,17.17,17.23,17.12,17.23,33200.0,17.17,17.23,17.12,17.23,33200.0
2008-03-04 15:05:00,17.23,17.35,17.22,17.27,47400.0,17.23,17.35,17.22,17.27,47400.0
2008-03-04 15:10:00,17.27,17.31,17.24,17.31,32300.0,17.27,17.31,17.24,17.31,32300.0
2008-03-04 15:15:00,17.3,17.48,17.3,17.48,64400.0,17.3,17.48,17.3,17.48,64400.0
2008-03-04 15:20:00,17.47,17.48,17.43,17.46,23300.0,17.47,17.48,17.43,17.46,23300.0
2008-03-04 15:25:00,17.45,17.46,17.34,17.36,52400.0,17.45,17.46,17.34,17.36,52400.0
2008-03-04 15:30:00,17.35,17.35,17.29,17.35,35400.0,17.35,17.35,17.29,17.35,35400.0
2008-03-04 15:35:00,17.34,17.4,17.32,17.38,54700.0,17.34,17.4,17.32,17.38,54700.0
2008-03-04 15:40:00,17.38,17.49,17.37,17.45,34400.0,17.38,17.49,17.37,17.45,34400.0
2008-03-04 15:45:00,17.45,17.49,17.42,17.43,45300.0,17.45,17.49,17.42,17.43,45300.0
2008-03-04 15:50:00,17.42,17.43,17.35,17.4,35700.0,17.42,17.43,17.35,17.4,35700.0
2008-03-04 15:55:00,17.39,17.45,17.34,17.4,73200.0,17.39,17.45,17.34,17.4,73200.0
2008-03-05 09:30:00,17.42,17.57,17.42,17.5,23200.0,17.42,17.57,17.42,17.5,23200.0
2008-03-05 09:35:00,17.51,17.6,17.49,17.54,16300.0,17.51,17.6,17.49,17.54,16300.0
2008-03-05 09:40:00,17.58,17.61,17.49,17.58,17000.0,17.58,17.61,17.49,17.58,17000.0
2008-03-05 09:45:00,17.58,17.61,17.53,17.55,26100.0,17.58,17.61,17.53,17.55,26100.0
2008-03-05 09:50:00,17.54,17.55,17.51,17.51,13800.0,17.54,17.55,17.51,17.51,13800.0
2008-03-05 09:55:00,17.5,17.52,17.45,17.5,12100.0,17.5,17.52,17.45,17.5,12100.0
2008-03-05 10:00:00,17.52,17.69,17.52,17.61,20400.0,17.52,17.69,17.52,17.61,20400.0
2008-03-05 10:05:00,17.61,17.61,17.5,17.58,15100.0,17.61,17.61,17.5,17.58,15100.0
2008-03-05 10:10:00,17.57,17.57,17.49,17.52,16700.0,17.57,17.57,17.49,17.52,16700.0
2008-03-05 10:15:00,17.52,17.54,17.46,17.47,19500.0,17.52,17.54,17.46,17.47,19500.0
2008-03-05 10:20:00,17.47,17.49,17.38,17.41,23200.0,17.47,17.49,17.38,17.41,23200.0
2008-03-05 10:25:00,17.41,17.41,17.26,17.29,26700.0,17.41,17.41,17.26,17.29,26700.0
2008-03-05 10:30:00,17.28,17.31,17.25,17.25,23400.0,17.28,17.31,17.25,17.25,23400.0
2008-03-05 10:35:00,17.25,17.33,17.22,17.33,27600.0,17.25,17.33,17.22,17.33,27600.0
2008-03-05 10:40:00,17.33,17.33,17.24,17.24,19200.0,17.33,17.33,17.24,17.24,19200.0
2008-03-05 10:45:00,17.24,17.27,17.23,17.23,11800.0,17.24,17.27,17.23,17.23,11800.0
2008-03-05 10:50:00,17.25,17.28,17.24,17.24,11800.0,17.25,17.28,17.24,17.24,11800.0
2008-03-05 10:55:00,17.25,17.26,17.2,17.2,18900.0,17.25,17.26,17.2,17.2,18900.0
2008-03-05 11:00:00,17.2,17.21,17.18,17.2,16700.0,17.2,17.21,17.18,17.2,16700.0
2008-03-05 11:05:00,17.18,17.2,17.11,17.15,27100.0,17.18,17.2,17.11,17.15,27100.0
2008-03-05 11:10:00,17.16,17.17,17.12,17.12,14000.0,17.16,17.17,17.12,17.12,14000.0
2008-03-05 11:15:00,17.12,17.16,16.98,17.0,47800.0,17.12,17.16,16.98,17.0,47800.0
2008-03-05 11:20:00,17.02,17.05,17.01,17.03,17500.0,17.02,17.05,17.01,17.03,17500.0
2008-03-05 11:25:00,17.03,17.05,17.01,17.04,13300.0,17.03,17.05,17.01,17.04,13300.0
2008-03-05 11:30:00,17.03,17.11,17.01,17.1,18800.0,17.03,17.11,17.01,17.1,18800.0
2008-03-05 11:35:00,17.11,17.11,17.04,17.04,12200.0,17.11,17.11,17.04,17.04,12200.0
2008-03-05 11:40:00,17.04,17.05,17.02,17.02,12700.0,17.04,17.05,17.02,17.02,12700.0
2008-03-05 11:45:00,17.03,17.03,17.02,17.02,11400.0,17.03,17.03,17.02,17.02,11400.0
2008-03-05 11:50:00,17.02,17.06,17.02,17.04,11500.0,17.02,17.06,17.02,17.04,11500.0
2008-03-05 11:55:00,17.04,17.06,17.03,17.03,8900.0,17.04,17.06,17.03,17.03,8900.0
2008-03-05 12:00:00,17.04,17.22,17.04,17.2,43800.0,17.04,17.22,17.04,17.2,43800.0
2008-03-05 12:05:00,17.2,17.23,17.11,17.15,48500.0,17.2,17.23,17.11,17.15,48500.0
2008-03-05 12:10:00,17.15,17.21,17.14,17.19,36000.0,17.15,17.21,17.14,17.19,36000.0
2008-03-05 12:15:00,17.19,17.22,17.12,17.17,79100.0,17.19,17.22,17.12,17.17,79100.0
2008-03-05 12:20:00,17.18,17.19,17.08,17.1,22100.0,17.18,17.19,17.08,17.1,22100.0
2008-03-05 12:25:00,17.1,17.1,17.05,17.1,10100.0,17.1,17.1,17.05,17.1,10100.0
2008-03-05 12:30:00,17.09,17.12,17.05,17.07,11800.0,17.09,17.12,17.05,17.07,11800.0
2008-03-05 12:35:00,17.07,17.13,17.05,17.13,7300.0,17.07,17.13,17.05,17.13,7300.0
2008-03-05 12:40:00,17.14,17.14,17.08,17.12,13000.0,17.14,17.14,17.08,17.12,13000.0
2008-03-05 12:45:00,17.12,17.13,17.08,17.08,9900.0,17.12,17.13,17.08,17.08,9900.0
2008-03-05 12:50:00,17.08,17.09,17.03,17.04,24500.0,17.08,17.09,17.03,17.04,24500.0
2008-03-05 12:55:00,17.04,17.05,17.01,17.01,26200.0,17.04,17.05,17.01,17.01,26200.0
2008-03-05 13:00:00,17.01,17.04,17.01,17.01,19300.0,17.01,17.04,17.01,17.01,19300.0
2008-03-05 13:05:00,17.01,17.04,17.0,17.03,11900.0,17.01,17.04,17.0,17.03,11900.0
2008-03-05 13:10:00,17.04,17.04,16.99,16.99,24100.0,17.04,17.04,16.99,16.99,24100.0
2008-03-05 13:15:00,17.0,17.05,16.93,16.95,24800.0,17.0,17.05,16.93,16.95,24800.0
2008-03-05 13:20:00,16.95,16.95,16.9,16.91,17500.0,16.95,16.95,16.9,16.91,17500.0
2008-03-05 13:25:00,16.91,16.98,16.9,16.96,13600.0,16.91,16.98,16.9,16.96,13600.0
2008-03-05 13:30:00,16.97,16.97,16.85,16.85,18200.0,16.97,16.97,16.85,16.85,18200.0
2008-03-05 13:35:00,16.86,16.88,16.84,16.87,17000.0,16.86,16.88,16.84,16.87,17000.0
2008-03-05 13:40:00,16.87,16.89,16.84,16.87,18500.0,16.87,16.89,16.84,16.87,18500.0
2008-03-05 13:45:00,16.87,16.9,16.85,16.88,30900.0,16.87,16.9,16.85,16.88,30900.0
2008-03-05 13:50:00,16.86,16.92,16.83,16.88,30000.0,16.86,16.92,16.83,16.88,30000.0
2008-03-05 13:55:00,16.89,16.92,16.84,16.84,21800.0,16.89,16.92,16.84,16.84,21800.0
2008-03-05 14:00:00,16.85,16.91,16.81,16.85,27900.0,16.85,16.91,16.81,16.85,27900.0
2008-03-05 14:05:00,16.85,16.89,16.85,16.88,22800.0,16.85,16.89,16.85,16.88,22800.0
2008-03-05 14:10:00,16.88,16.89,16.82,16.84,16000.0,16.88,16.89,16.82,16.84,16000.0
2008-03-05 14:15:00,16.84,16.87,16.82,16.84,23100.0,16.84,16.87,16.82,16.84,23100.0
2008-03-05 14:20:00,16.85,16.91,16.84,16.9,14500.0,16.85,16.91,16.84,16.9,14500.0
2008-03-05 14:25:00,16.91,16.92,16.88,16.92,26600.0,16.91,16.92,16.88,16.92,26600.0
2008-03-05 14:30:00,16.92,16.93,16.88,16.88,28100.0,16.92,16.93,16.88,16.88,28100.0
2008-03-05 14:35:00,16.89,16.94,16.88,16.9,35200.0,16.89,16.94,16.88,16.9,35200.0
2008-03-05 14:40:00,16.91,16.93,16.9,16.92,14200.0,16.91,16.93,16.9,16.92,14200.0
2008-03-05 14:45:00,16.92,17.0,16.91,16.99,32300.0,16.92,17.0,16.91,16.99,32300.0
2008-03-05 14:50:00,16.99,17.04,16.97,16.97,29900.0,16.99,17.04,16.97,16.97,29900.0
2008-03-05 14:55:00,16.97,16.99,16.95,16.98,18900.0,16.97,16.99,16.95,16.98,18900.0
2008-03-05 15:00:00,16.99,17.01,16.95,17.0,30800.0,16.99,17.01,16.95,17.0,30800.0
2008-03-05 15:05:00,17.01,17.03,16.99,17.0,22300.0,17.01,17.03,16.99,17.0,22300.0
2008-03-05 15:10:00,16.99,17.02,16.99,16.99,12400.0,16.99,17.02,16.99,16.99,12400.0
2008-03-05 15:15:00,16.99,17.0,16.94,16.96,31100.0,16.99,17.0,16.94,16.96,31100.0
2008-03-05 15:20:00,16.97,16.97,16.93,16.94,31200.0,16.97,16.97,16.93,16.94,31200.0
2008-03-05 15:25:00,16.94,17.01,16.92,16.98,34300.0,16.94,17.01,16.92,16.98,34300.0
2008-03-05 15:30:00,16.98,16.99,16.96,16.97,33900.0,16.98,16.99,16.96,16.97,33900.0
2008-03-05 15:35:00,16.97,16.98,16.91,16.93,82100.0,16.97,16.98,16.91,16.93,82100.0
2008-03-05 15:40:00,16.93,16.96,16.91,16.93,58400.0,16.93,16.96,16.91,16.93,58400.0
2008-03-05 15:45:00,16.93,16.94,16.9,16.93,41000.0,16.93,16.94,16.9,16.93,41000.0
2008-03-05 15:50:00,16.93,16.96,16.92,16.93,64100.0,16.93,16.96,16.92,16.93,64100.0
2008-03-05 15:55:00,16.94,16.95,16.91,16.94,69100.0,16.94,16.95,16.91,16.94,69100.0
2008-03-06 09:30:00,16.86,17.18,16.86,17.11,23100.0,16.86,17.18,16.86,17.11,23100.0
2008-03-06 09:35:00,17.08,17.09,16.81,16.83,28200.0,17.08,17.09,16.81,16.83,28200.0
2008-03-06 09:40:00,16.84,16.85,16.72,16.83,37800.0,16.84,16.85,16.72,16.83,37800.0
2008-03-06 09:45:00,16.83,16.94,16.8,16.85,33900.0,16.83,16.94,16.8,16.85,33900.0
2008-03-06 09:50:00,16.85,16.94,16.85,16.94,20100.0,16.85,16.94,16.85,16.94,20100.0
2008-03-06 09:55:00,16.96,16.96,16.83,16.84,16200.0,16.96,16.96,16.83,16.84,16200.0
2008-03-06 10:00:00,16.84,16.88,16.79,16.83,15100.0,16.84,16.88,16.79,16.83,15100.0
2008-03-06 10:05:00,16.85,16.9,16.84,16.86,13900.0,16.85,16.9,16.84,16.86,13900.0
2008-03-06 10:10:00,16.86,16.9,16.84,16.86,12800.0,16.86,16.9,16.84,16.86,12800.0
2008-03-06 10:15:00,16.86,16.86,16.76,16.76,11800.0,16.86,16.86,16.76,16.76,11800.0
2008-03-06 10:20:00,16.76,16.83,16.75,16.82,20800.0,16.76,16.83,16.75,16.82,20800.0
2008-03-06 10:25:00,16.81,16.82,16.78,16.78,11800.0,16.81,16.82,16.78,16.78,11800.0
2008-03-06 10:30:00,16.78,16.78,16.72,16.74,28400.0,16.78,16.78,16.72,16.74,28400.0
2008-03-06 10:35:00,16.74,16.74,16.64,16.65,43600.0,16.74,16.74,16.64,16.65,43600.0
2008-03-06 10:40:00,16.66,16.68,16.66,16.68,15200.0,16.66,16.68,16.66,16.68,15200.0
2008-03-06 10:45:00,16.68,16.72,16.66,16.67,17800.0,16.68,16.72,16.66,16.67,17800.0
2008-03-06 10:50:00,16.68,16.69,16.61,16.67,24000.0,16.68,16.69,16.61,16.67,24000.0
2008-03-06 10:55:00,16.68,16.71,16.66,16.67,8300.0,16.68,16.71,16.66,16.67,8300.0
2008-03-06 11:00:00,16.68,16.7,16.61,16.63,4400.0,16.68,16.7,16.61,16.63,4400.0
2008-03-06 11:05:00,16.62,16.64,16.61,16.62,9500.0,16.62,16.64,16.61,16.62,9500.0
2008-03-06 11:10:00,16.63,16.69,16.63,16.69,13800.0,16.63,16.69,16.63,16.69,13800.0
2008-03-06 11:15:00,16.68,16.73,16.68,16.73,8000.0,16.68,16.73,16.68,16.73,8000.0
2008-03-06 11:20:00,16.73,16.74,16.69,16.69,10900.0,16.73,16.74,16.69,16.69,10900.0
2008-03-06 11:25:00,16.69,16.7,16.59,16.59,22800.0,16.69,16.7,16.59,16.59,22800.0
2008-03-06 11:30:00,16.6,16.64,16.58,16.59,15500.0,16.6,16.64,16.58,16.59,15500.0
2008-03-06 11:35:00,16.58,16.59,16.55,16.57,14000.0,16.58,16.59,16.55,16.57,14000.0
2008-03-06 11:40:00,16.57,16.6,16.56,16.6,24400.0,16.57,16.6,16.56,16.6,24400.0
2008-03-06 11:45:00,16.59,16.6,16.59,16.59,5000.0,16.59,16.6,16.59,16.59,5000.0
2008-03-06 11:50:00,16.6,16.62,16.58,16.62,18500.0,16.6,16.62,16.58,16.62,18500.0
2008-03-06 11:55:00,16.62,16.63,16.61,16.61,13600.0,16.62,16.63,16.61,16.61,13600.0
2008-03-06 12:00:00,16.62,16.62,16.55,16.55,15400.0,16.62,16.62,16.55,16.55,15400.0
2008-03-06 12:05:00,16.55,16.56,16.53,16.53,20600.0,16.55,16.56,16.53,16.53,20600.0
2008-03-06 12:10:00,16.54,16.56,16.48,16.49,18600.0,16.54,16.56,16.48,16.49,18600.0
2008-03-06 12:15:00,16.48,16.49,16.39,16.41,34500.0,16.48,16.49,16.39,16.41,34500.0
2008-03-06 12:20:00,16.39,16.42,16.39,16.41,21400.0,16.39,16.42,16.39,16.41,21400.0
2008-03-06 12:25:00,16.41,16.42,16.4,16.41,10700.0,16.41,16.42,16.4,16.41,10700.0
2008-03-06 12:30:00,16.41,16.42,16.4,16.4,28100.0,16.41,16.42,16.4,16.4,28100.0
2008-03-06 12:35:00,16.4,16.44,16.39,16.42,28100.0,16.4,16.44,16.39,16.42,28100.0
2008-03-06 12:40:00,16.42,16.43,16.4,16.42,26200.0,16.42,16.43,16.4,16.42,26200.0
2008-03-06 12:45:00,16.41,16.43,16.37,16.37,15300.0,16.41,16.43,16.37,16.37,15300.0
2008-03-06 12:50:00,16.38,16.42,16.37,16.39,23400.0,16.38,16.42,16.37,16.39,23400.0
2008-03-06 12:55:00,16.39,16.4,16.38,16.38,17200.0,16.39,16.4,16.38,16.38,17200.0
2008-03-06 13:00:00,16.38,16.4,16.3,16.3,91400.0,16.38,16.4,16.3,16.3,91400.0
2008-03-06 13:05:00,16.3,16.34,16.29,16.3,35700.0,16.3,16.34,16.29,16.3,35700.0
2008-03-06 13:10:00,16.3,16.31,16.27,16.27,31600.0,16.3,16.31,16.27,16.27,31600.0
2008-03-06 13:15:00,16.27,16.29,16.17,16.17,40100.0,16.27,16.29,16.17,16.17,40100.0
2008-03-06 13:20:00,16.17,16.25,16.17,16.22,25300.0,16.17,16.25,16.17,16.22,25300.0
2008-03-06 13:25:00,16.22,16.25,16.22,16.25,10500.0,16.22,16.25,16.22,16.25,10500.0
2008-03-06 13:30:00,16.25,16.25,16.22,16.25,17100.0,16.25,16.25,16.22,16.25,17100.0
2008-03-06 13:35:00,16.25,16.27,16.24,16.26,20800.0,16.25,16.27,16.24,16.26,20800.0
2008-03-06 13:40:00,16.25,16.26,16.22,16.23,22000.0,16.25,16.26,16.22,16.23,22000.0
2008-03-06 13:45:00,16.22,16.25,16.22,16.25,12600.0,16.22,16.25,16.22,16.25,12600.0
2008-03-06 13:50:00,16.25,16.25,16.23,16.24,19600.0,16.25,16.25,16.23,16.24,19600.0
2008-03-06 13:55:00,16.24,16.25,16.23,16.25,25400.0,16.24,16.25,16.23,16.25,25400.0
2008-03-06 14:00:00,16.25,16.25,16.22,16.23,34600.0,16.25,16.25,16.22,16.23,34600.0
2008-03-06 14:05:00,16.23,16.25,16.22,16.22,17700.0,16.23,16.25,16.22,16.22,17700.0
2008-03-06 14:10:00,16.22,16.24,16.22,16.23,13500.0,16.22,16.24,16.22,16.23,13500.0
2008-03-06 14:15:00,16.22,16.23,16.18,16.23,35100.0,16.22,16.23,16.18,16.23,35100.0
2008-03-06 14:20:00,16.23,16.24,16.21,16.21,24500.0,16.23,16.24,16.21,16.21,24500.0
2008-03-06 14:25:00,16.22,16.22,16.17,16.17,35600.0,16.22,16.22,16.17,16.17,35600.0
2008-03-06 14:30:00,16.17,16.18,16.09,16.1,75100.0,16.17,16.18,16.09,16.1,75100.0
2008-03-06 14:35:00,16.11,16.12,16.08,16.1,55100.0,16.11,16.12,16.08,16.1,55100.0
2008-03-06 14:40:00,16.1,16.12,16.09,16.12,42700.0,16.1,16.12,16.09,16.12,42700.0
2008-03-06 14:45:00,16.12,16.12,16.09,16.09,35300.0,16.12,16.12,16.09,16.09,35300.0
2008-03-06 14:50:00,16.1,16.1,16.06,16.07,49300.0,16.1,16.1,16.06,16.07,49300.0
2008-03-06 14:55:00,16.06,16.09,16.05,16.08,33300.0,16.06,16.09,16.05,16.08,33300.0
2008-03-06 15:00:00,16.09,16.11,16.07,16.1,65000.0,16.09,16.11,16.07,16.1,65000.0
2008-03-06 15:05:00,16.11,16.11,16.09,16.1,42200.0,16.11,16.11,16.09,16.1,42200.0
2008-03-06 15:10:00,16.1,16.11,16.07,16.07,35600.0,16.1,16.11,16.07,16.07,35600.0
2008-03-06 15:15:00,16.08,16.12,16.06,16.1,71700.0,16.08,16.12,16.06,16.1,71700.0
2008-03-06 15:20:00,16.11,16.11,16.09,16.09,45100.0,16.11,16.11,16.09,16.09,45100.0
2008-03-06 15:25:00,16.1,16.11,16.09,16.1,33300.0,16.1,16.11,16.09,16.1,33300.0
2008-03-06 15:30:00,16.1,16.11,16.06,16.07,45500.0,16.1,16.11,16.06,16.07,45500.0
2008-03-06 15:35:00,16.08,16.08,16.04,16.05,40000.0,16.08,16.08,16.04,16.05,40000.0
2008-03-06 15:40:00,16.04,16.06,15.97,16.01,102300.0,16.04,16.06,15.97,16.01,102300.0
2008-03-06 15:45:00,16.01,16.02,15.98,16.01,98100.0,16.01,16.02,15.98,16.01,98100.0
2008-03-06 15:50:00,16.01,16.02,15.91,15.93,113100.0,16.01,16.02,15.91,15.93,113100.0
2008-03-06 15:55:00,15.92,15.98,15.91,15.94,135800.0,15.92,15.98,15.91,15.94,135800.0
2008-03-07 09:30:00,15.86,15.91,15.71,15.73,44900.0,15.86,15.91,15.71,15.73,44900.0
2008-03-07 09:35:00,15.71,15.73,15.62,15.66,40500.0,15.71,15.73,15.62,15.66,40500.0
2008-03-07 09:40:00,15.67,15.7,15.64,15.65,29700.0,15.67,15.7,15.64,15.65,29700.0
2008-03-07 09:45:00,15.66,15.76,15.66,15.73,20100.0,15.66,15.76,15.66,15.73,20100.0
2008-03-07 09:50:00,15.73,15.85,15.71,15.85,27100.0,15.73,15.85,15.71,15.85,27100.0
2008-03-07 09:55:00,15.85,15.92,15.84,15.9,27800.0,15.85,15.92,15.84,15.9,27800.0
2008-03-07 10:00:00,15.91,15.93,15.81,15.82,48900.0,15.91,15.93,15.81,15.82,48900.0
2008-03-07 10:05:00,15.81,15.83,15.77,15.81,26900.0,15.81,15.83,15.77,15.81,26900.0
2008-03-07 10:10:00,15.8,15.83,15.77,15.78,34200.0,15.8,15.83,15.77,15.78,34200.0
2008-03-07 10:15:00,15.78,15.95,15.78,15.95,75300.0,15.78,15.95,15.78,15.95,75300.0
2008-03-07 10:20:00,15.96,15.99,15.93,15.95,43800.0,15.96,15.99,15.93,15.95,43800.0
2008-03-07 10:25:00,15.96,16.07,15.96,16.06,43200.0,15.96,16.07,15.96,16.06,43200.0
2008-03-07 10:30:00,16.07,16.09,15.96,16.0,38300.0,16.07,16.09,15.96,16.0,38300.0
2008-03-07 10:35:00,15.99,16.13,15.99,16.11,19900.0,15.99,16.13,15.99,16.11,19900.0
2008-03-07 10:40:00,16.11,16.2,16.11,16.2,13900.0,16.11,16.2,16.11,16.2,13900.0
2008-03-07 10:45:00,16.18,16.19,16.11,16.14,26600.0,16.18,16.19,16.11,16.14,26600.0
2008-03-07 10:50:00,16.14,16.16,16.11,16.13,14000.0,16.14,16.16,16.11,16.13,14000.0
2008-03-07 10:55:00,16.12,16.13,16.11,16.12,10000.0,16.12,16.13,16.11,16.12,10000.0
2008-03-07 11:00:00,16.12,16.12,16.11,16.12,10400.0,16.12,16.12,16.11,16.12,10400.0
2008-03-07 11:05:00,16.12,16.12,16.07,16.08,15600.0,16.12,16.12,16.07,16.08,15600.0
2008-03-07 11:10:00,16.07,16.1,16.04,16.04,18500.0,16.07,16.1,16.04,16.04,18500.0
2008-03-07 11:15:00,16.04,16.07,16.02,16.06,10300.0,16.04,16.07,16.02,16.06,10300.0
2008-03-07 11:20:00,16.06,16.11,16.06,16.11,8300.0,16.06,16.11,16.06,16.11,8300.0
2008-03-07 11:25:00,16.11,16.11,16.02,16.04,7400.0,16.11,16.11,16.02,16.04,7400.0
2008-03-07 11:30:00,16.04,16.07,16.02,16.04,13900.0,16.04,16.07,16.02,16.04,13900.0
2008-03-07 11:35:00,16.05,16.05,16.01,16.03,15600.0,16.05,16.05,16.01,16.03,15600.0
2008-03-07 11:40:00,16.03,16.05,15.92,15.94,15900.0,16.03,16.05,15.92,15.94,15900.0
2008-03-07 11:45:00,15.93,15.95,15.88,15.95,13400.0,15.93,15.95,15.88,15.95,13400.0
2008-03-07 11:50:00,15.95,15.95,15.91,15.92,11100.0,15.95,15.95,15.91,15.92,11100.0
2008-03-07 11:55:00,15.91,15.94,15.88,15.94,13600.0,15.91,15.94,15.88,15.94,13600.0
2008-03-07 12:00:00,15.94,15.95,15.92,15.94,9200.0,15.94,15.95,15.92,15.94,9200.0
2008-03-07 12:05:00,15.93,15.94,15.92,15.93,8000.0,15.93,15.94,15.92,15.93,8000.0
2008-03-07 12:10:00,15.93,15.96,15.92,15.95,19000.0,15.93,15.96,15.92,15.95,19000.0
2008-03-07 12:15:00,15.95,16.02,15.95,16.01,20000.0,15.95,16.02,15.95,16.01,20000.0
2008-03-07 12:20:00,16.01,16.02,16.0,16.01,24000.0,16.01,16.02,16.0,16.01,24000.0
2008-03-07 12:25:00,16.0,16.01,15.92,15.92,25300.0,16.0,16.01,15.92,15.92,25300.0
2008-03-07 12:30:00,15.93,15.96,15.92,15.94,22100.0,15.93,15.96,15.92,15.94,22100.0
2008-03-07 12:35:00,15.94,15.96,15.92,15.94,37000.0,15.94,15.96,15.92,15.94,37000.0
2008-03-07 12:40:00,15.94,16.01,15.94,15.98,61700.0,15.94,16.01,15.94,15.98,61700.0
2008-03-07 12:45:00,15.99,16.01,15.98,16.01,48600.0,15.99,16.01,15.98,16.01,48600.0
2008-03-07 12:50:00,16.01,16.04,15.99,16.01,69900.0,16.01,16.04,15.99,16.01,69900.0
2008-03-07 12:55:00,16.01,16.02,16.0,16.02,10800.0,16.01,16.02,16.0,16.02,10800.0
2008-03-07 13:00:00,16.01,16.03,16.0,16.01,25100.0,16.01,16.03,16.0,16.01,25100.0
2008-03-07 13:05:00,16.01,16.06,16.01,16.04,17400.0,16.01,16.06,16.01,16.04,17400.0
2008-03-07 13:10:00,16.04,16.04,15.97,15.97,27000.0,16.04,16.04,15.97,15.97,27000.0
2008-03-07 13:15:00,15.97,15.97,15.86,15.87,42900.0,15.97,15.97,15.86,15.87,42900.0
2008-03-07 13:20:00,15.87,15.88,15.86,15.86,19400.0,15.87,15.88,15.86,15.86,19400.0
2008-03-07 13:25:00,15.87,15.89,15.86,15.88,15100.0,15.87,15.89,15.86,15.88,15100.0
2008-03-07 13:30:00,15.88,15.88,15.85,15.87,32200.0,15.88,15.88,15.85,15.87,32200.0
2008-03-07 13:35:00,15.88,15.93,15.86,15.92,46600.0,15.88,15.93,15.86,15.92,46600.0
2008-03-07 13:40:00,15.93,15.93,15.85,15.92,43900.0,15.93,15.93,15.85,15.92,43900.0
2008-03-07 13:45:00,15.92,15.92,15.78,15.78,53400.0,15.92,15.92,15.78,15.78,53400.0
2008-03-07 13:50:00,15.78,15.82,15.77,15.81,31500.0,15.78,15.82,15.77,15.81,31500.0
2008-03-07 13:55:00,15.81,15.86,15.8,15.84,32700.0,15.81,15.86,15.8,15.84,32700.0
2008-03-07 14:00:00,15.84,15.84,15.75,15.77,33600.0,15.84,15.84,15.75,15.77,33600.0
2008-03-07 14:05:00,15.76,15.79,15.75,15.78,33100.0,15.76,15.79,15.75,15.78,33100.0
2008-03-07 14:10:00,15.78,15.79,15.73,15.73,30700.0,15.78,15.79,15.73,15.73,30700.0
2008-03-07 14:15:00,15.73,15.76,15.72,15.75,37500.0,15.73,15.76,15.72,15.75,37500.0
2008-03-07 14:20:00,15.74,15.75,15.59,15.64,94100.0,15.74,15.75,15.59,15.64,94100.0
2008-03-07 14:25:00,15.64,15.64,15.58,15.59,42400.0,15.64,15.64,15.58,15.59,42400.0
2008-03-07 14:30:00,15.59,15.62,15.59,15.61,22500.0,15.59,15.62,15.59,15.61,22500.0
2008-03-07 14:35:00,15.6,15.61,15.55,15.55,38100.0,15.6,15.61,15.55,15.55,38100.0
2008-03-07 14:40:00,15.56,15.56,15.47,15.51,55500.0,15.56,15.56,15.47,15.51,55500.0
2008-03-07 14:45:00,15.51,15.53,15.5,15.52,37000.0,15.51,15.53,15.5,15.52,37000.0
2008-03-07 14:50:00,15.52,15.67,15.51,15.55,104000.0,15.52,15.67,15.51,15.55,104000.0
2008-03-07 14:55:00,15.54,15.69,15.54,15.69,48400.0,15.54,15.69,15.54,15.69,48400.0
2008-03-07 15:00:00,15.7,15.73,15.66,15.72,48500.0,15.7,15.73,15.66,15.72,48500.0
2008-03-07 15:05:00,15.73,15.74,15.7,15.72,34700.0,15.73,15.74,15.7,15.72,34700.0
2008-03-07 15:10:00,15.71,15.89,15.71,15.86,65000.0,15.71,15.89,15.71,15.86,65000.0
2008-03-07 15:15:00,15.85,15.88,15.81,15.88,38300.0,15.85,15.88,15.81,15.88,38300.0
2008-03-07 15:20:00,15.89,15.98,15.87,15.94,62600.0,15.89,15.98,15.87,15.94,62600.0
2008-03-07 15:25:00,15.95,15.96,15.86,15.89,42000.0,15.95,15.96,15.86,15.89,42000.0
2008-03-07 15:30:00,15.88,15.91,15.78,15.79,38400.0,15.88,15.91,15.78,15.79,38400.0
2008-03-07 15:35:00,15.78,15.83,15.75,15.82,47700.0,15.78,15.83,15.75,15.82,47700.0
2008-03-07 15:40:00,15.83,15.96,15.83,15.96,84100.0,15.83,15.96,15.83,15.96,84100.0
2008-03-07 15:45:00,15.96,16.03,15.89,15.9,172100.0,15.96,16.03,15.89,15.9,172100.0
2008-03-07 15:50:00,15.9,16.0,15.9,15.96,80700.0,15.9,16.0,15.9,15.96,80700.0
2008-03-07 15:55:00,15.96,16.05,15.92,16.05,155300.0,15.96,16.05,15.92,16.05,155300.0
2008-03-10 09:30:00,16.03,16.03,15.82,15.87,25500.0,16.03,16.03,15.82,15.87,25500.0
2008-03-10 09:35:00,15.85,15.85,15.66,15.69,21700.0,15.85,15.85,15.66,15.69,21700.0
2008-03-10 09:40:00,15.67,15.68,15.54,15.64,20800.0,15.67,15.68,15.54,15.64,20800.0
2008-03-10 09:45:00,15.65,15.74,15.63,15.63,15100.0,15.65,15.74,15.63,15.63,15100.0
2008-03-10 09:50:00,15.62,15.63,15.5,15.54,35200.0,15.62,15.63,15.5,15.54,35200.0
2008-03-10 09:55:00,15.54,15.54,15.48,15.52,15400.0,15.54,15.54,15.48,15.52,15400.0
2008-03-10 10:00:00,15.52,15.56,15.51,15.55,23000.0,15.52,15.56,15.51,15.55,23000.0
2008-03-10 10:05:00,15.55,15.61,15.5,15.54,45100.0,15.55,15.61,15.5,15.54,45100.0
2008-03-10 10:10:00,15.54,15.63,15.54,15.56,29200.0,15.54,15.63,15.54,15.56,29200.0
2008-03-10 10:15:00,15.57,15.58,15.46,15.46,41300.0,15.57,15.58,15.46,15.46,41300.0
2008-03-10 10:20:00,15.46,15.47,15.46,15.46,17900.0,15.46,15.47,15.46,15.46,17900.0
2008-03-10 10:25:00,15.46,15.47,15.42,15.42,25600.0,15.46,15.47,15.42,15.42,25600.0
2008-03-10 10:30:00,15.42,15.46,15.4,15.43,24200.0,15.42,15.46,15.4,15.43,24200.0
2008-03-10 10:35:00,15.43,15.44,15.41,15.41,19000.0,15.43,15.44,15.41,15.41,19000.0
2008-03-10 10:40:00,15.41,15.42,15.39,15.39,25200.0,15.41,15.42,15.39,15.39,25200.0
2008-03-10 10:45:00,15.39,15.41,15.29,15.31,37300.0,15.39,15.41,15.29,15.31,37300.0
2008-03-10 10:50:00,15.29,15.36,15.24,15.29,36300.0,15.29,15.36,15.24,15.29,36300.0
2008-03-10 10:55:00,15.3,15.31,15.23,15.25,27500.0,15.3,15.31,15.23,15.25,27500.0
2008-03-10 11:00:00,15.25,15.3,15.2,15.26,58800.0,15.25,15.3,15.2,15.26,58800.0
2008-03-10 11:05:00,15.25,15.26,15.2,15.24,17500.0,15.25,15.26,15.2,15.24,17500.0
2008-03-10 11:10:00,15.24,15.27,15.17,15.17,21900.0,15.24,15.27,15.17,15.17,21900.0
2008-03-10 11:15:00,15.17,15.17,15.11,15.12,49100.0,15.17,15.17,15.11,15.12,49100.0
2008-03-10 11:20:00,15.12,15.13,15.07,15.07,71000.0,15.12,15.13,15.07,15.07,71000.0
2008-03-10 11:25:00,15.08,15.08,15.01,15.01,60100.0,15.08,15.08,15.01,15.01,60100.0
2008-03-10 11:30:00,15.01,15.04,14.98,15.04,32800.0,15.01,15.04,14.98,15.04,32800.0
2008-03-10 11:35:00,15.05,15.06,15.02,15.02,17900.0,15.05,15.06,15.02,15.02,17900.0
2008-03-10 11:40:00,15.02,15.02,14.99,14.99,22400.0,15.02,15.02,14.99,14.99,22400.0
2008-03-10 11:45:00,14.99,15.0,14.94,14.95,36500.0,14.99,15.0,14.94,14.95,36500.0
2008-03-10 11:50:00,14.95,14.97,14.93,14.96,18200.0,14.95,14.97,14.93,14.96,18200.0
2008-03-10 11:55:00,14.97,14.99,14.95,14.97,12200.0,14.97,14.99,14.95,14.97,12200.0
2008-03-10 12:00:00,14.97,15.01,14.96,14.96,22700.0,14.97,15.01,14.96,14.96,22700.0
2008-03-10 12:05:00,14.95,14.99,14.94,14.99,21400.0,14.95,14.99,14.94,14.99,21400.0
2008-03-10 12:10:00,14.99,15.01,14.95,14.99,49300.0,14.99,15.01,14.95,14.99,49300.0
2008-03-10 12:15:00,14.99,15.06,14.96,15.06,20700.0,14.99,15.06,14.96,15.06,20700.0
2008-03-10 12:20:00,15.05,15.16,15.05,15.14,30600.0,15.05,15.16,15.05,15.14,30600.0
2008-03-10 12:25:00,15.14,15.15,15.11,15.12,14100.0,15.14,15.15,15.11,15.12,14100.0
2008-03-10 12:30:00,15.12,15.15,15.09,15.11,15700.0,15.12,15.15,15.09,15.11,15700.0
2008-03-10 12:35:00,15.11,15.12,15.07,15.08,10300.0,15.11,15.12,15.07,15.08,10300.0
2008-03-10 12:40:00,15.06,15.11,15.06,15.1,13700.0,15.06,15.11,15.06,15.1,13700.0
2008-03-10 12:45:00,15.09,15.11,15.02,15.02,21300.0,15.09,15.11,15.02,15.02,21300.0
2008-03-10 12:50:00,15.02,15.03,14.91,14.98,38700.0,15.02,15.03,14.91,14.98,38700.0
2008-03-10 12:55:00,14.97,14.99,14.95,14.99,16700.0,14.97,14.99,14.95,14.99,16700.0
2008-03-10 13:00:00,14.98,14.99,14.96,14.96,29000.0,14.98,14.99,14.96,14.96,29000.0
2008-03-10 13:05:00,14.96,14.97,14.86,14.87,48800.0,14.96,14.97,14.86,14.87,48800.0
2008-03-10 13:10:00,14.87,14.92,14.87,14.91,19700.0,14.87,14.92,14.87,14.91,19700.0
2008-03-10 13:15:00,14.91,14.94,14.91,14.93,10700.0,14.91,14.94,14.91,14.93,10700.0
2008-03-10 13:20:00,14.93,14.93,14.86,14.88,27500.0,14.93,14.93,14.86,14.88,27500.0
2008-03-10 13:25:00,14.88,14.88,14.8,14.82,25200.0,14.88,14.88,14.8,14.82,25200.0
2008-03-10 13:30:00,14.82,14.86,14.81,14.86,26700.0,14.82,14.86,14.81,14.86,26700.0
2008-03-10 13:35:00,14.85,14.88,14.85,14.87,18700.0,14.85,14.88,14.85,14.87,18700.0
2008-03-10 13:40:00,14.88,14.94,14.88,14.94,14600.0,14.88,14.94,14.88,14.94,14600.0
2008-03-10 13:45:00,14.94,14.95,14.92,14.92,10100.0,14.94,14.95,14.92,14.92,10100.0
2008-03-10 13:50:00,14.92,14.96,14.92,14.93,27400.0,14.92,14.96,14.92,14.93,27400.0
2008-03-10 13:55:00,14.94,14.94,14.85,14.86,46600.0,14.94,14.94,14.85,14.86,46600.0
2008-03-10 14:00:00,14.86,14.9,14.71,14.71,104600.0,14.86,14.9,14.71,14.71,104600.0
2008-03-10 14:05:00,14.71,14.74,14.7,14.73,50300.0,14.71,14.74,14.7,14.73,50300.0
2008-03-10 14:10:00,14.73,14.78,14.73,14.78,46900.0,14.73,14.78,14.73,14.78,46900.0
2008-03-10 14:15:00,14.79,14.84,14.78,14.81,26700.0,14.79,14.84,14.78,14.81,26700.0
2008-03-10 14:20:00,14.81,14.81,14.77,14.8,19800.0,14.81,14.81,14.77,14.8,19800.0
2008-03-10 14:25:00,14.8,14.8,14.68,14.68,43000.0,14.8,14.8,14.68,14.68,43000.0
2008-03-10 14:30:00,14.68,14.74,14.68,14.7,30000.0,14.68,14.74,14.68,14.7,30000.0
2008-03-10 14:35:00,14.69,14.7,14.67,14.69,24900.0,14.69,14.7,14.67,14.69,24900.0
2008-03-10 14:40:00,14.7,14.7,14.69,14.7,16000.0,14.7,14.7,14.69,14.7,16000.0
2008-03-10 14:45:00,14.7,14.7,14.66,14.69,34700.0,14.7,14.7,14.66,14.69,34700.0
2008-03-10 14:50:00,14.68,14.69,14.68,14.68,35100.0,14.68,14.69,14.68,14.68,35100.0
2008-03-10 14:55:00,14.68,14.71,14.68,14.7,54300.0,14.68,14.71,14.68,14.7,54300.0
2008-03-10 15:00:00,14.71,14.71,14.7,14.7,20600.0,14.71,14.71,14.7,14.7,20600.0
2008-03-10 15:05:00,14.71,14.71,14.63,14.64,68800.0,14.71,14.71,14.63,14.64,68800.0
2008-03-10 15:10:00,14.64,14.64,14.52,14.56,129800.0,14.64,14.64,14.52,14.56,129800.0
2008-03-10 15:15:00,14.56,14.59,14.55,14.58,71100.0,14.56,14.59,14.55,14.58,71100.0
2008-03-10 15:20:00,14.57,14.64,14.55,14.63,107000.0,14.57,14.64,14.55,14.63,107000.0
2008-03-10 15:25:00,14.64,14.69,14.6,14.63,66700.0,14.64,14.69,14.6,14.63,66700.0
2008-03-10 15:30:00,14.63,14.65,14.62,14.64,30200.0,14.63,14.65,14.62,14.64,30200.0
2008-03-10 15:35:00,14.64,14.65,14.57,14.57,81900.0,14.64,14.65,14.57,14.57,81900.0
2008-03-10 15:40:00,14.56,14.63,14.55,14.62,72400.0,14.56,14.63,14.55,14.62,72400.0
2008-03-10 15:45:00,14.62,14.69,14.61,14.68,130700.0,14.62,14.69,14.61,14.68,130700.0
2008-03-10 15:50:00,14.67,14.68,14.64,14.66,117300.0,14.67,14.68,14.64,14.66,117300.0
2008-03-10 15:55:00,14.66,14.67,14.59,14.59,195100.0,14.66,14.67,14.59,14.59,195100.0
2008-03-11 09:30:00,14.81,15.16,14.7,14.71,78700.0,14.81,15.16,14.7,14.71,78700.0
2008-03-11 09:35:00,14.75,14.85,14.72,14.78,101900.0,14.75,14.85,14.72,14.78,101900.0
2008-03-11 09:40:00,14.79,14.8,14.75,14.75,68900.0,14.79,14.8,14.75,14.75,68900.0
2008-03-11 09:45:00,14.76,14.76,14.55,14.62,142500.0,14.76,14.76,14.55,14.62,142500.0
2008-03-11 09:50:00,14.63,14.64,14.6,14.63,30600.0,14.63,14.64,14.6,14.63,30600.0
2008-03-11 09:55:00,14.64,14.64,14.61,14.63,27400.0,14.64,14.64,14.61,14.63,27400.0
2008-03-11 10:00:00,14.63,14.63,14.58,14.59,53100.0,14.63,14.63,14.58,14.59,53100.0
2008-03-11 10:05:00,14.59,14.6,14.37,14.37,73100.0,14.59,14.6,14.37,14.37,73100.0
2008-03-11 10:10:00,14.37,14.45,14.35,14.37,78300.0,14.37,14.45,14.35,14.37,78300.0
2008-03-11 10:15:00,14.37,14.42,14.37,14.39,33700.0,14.37,14.42,14.37,14.39,33700.0
2008-03-11 10:20:00,14.39,14.39,14.23,14.26,64100.0,14.39,14.39,14.23,14.26,64100.0
2008-03-11 10:25:00,14.26,14.27,14.08,14.16,106100.0,14.26,14.27,14.08,14.16,106100.0
2008-03-11 10:30:00,14.17,14.27,14.13,14.2,81200.0,14.17,14.27,14.13,14.2,81200.0
2008-03-11 10:35:00,14.2,14.38,14.19,14.37,75800.0,14.2,14.38,14.19,14.37,75800.0
2008-03-11 10:40:00,14.38,14.4,14.3,14.31,57100.0,14.38,14.4,14.3,14.31,57100.0
2008-03-11 10:45:00,14.3,14.33,14.25,14.27,46100.0,14.3,14.33,14.25,14.27,46100.0
2008-03-11 10:50:00,14.27,14.27,14.23,14.25,55400.0,14.27,14.27,14.23,14.25,55400.0
2008-03-11 10:55:00,14.27,14.27,14.2,14.21,32900.0,14.27,14.27,14.2,14.21,32900.0
2008-03-11 11:00:00,14.21,14.25,14.19,14.25,49300.0,14.21,14.25,14.19,14.25,49300.0
2008-03-11 11:05:00,14.26,14.29,14.25,14.28,26400.0,14.26,14.29,14.25,14.28,26400.0
2008-03-11 11:10:00,14.28,14.29,14.25,14.25,35600.0,14.28,14.29,14.25,14.25,35600.0
2008-03-11 11:15:00,14.25,14.3,14.24,14.3,48700.0,14.25,14.3,14.24,14.3,48700.0
2008-03-11 11:20:00,14.3,14.33,14.25,14.32,42200.0,14.3,14.33,14.25,14.32,42200.0
2008-03-11 11:25:00,14.32,14.32,14.24,14.31,88100.0,14.32,14.32,14.24,14.31,88100.0
2008-03-11 11:30:00,14.31,14.41,14.31,14.4,28600.0,14.31,14.41,14.31,14.4,28600.0
2008-03-11 11:35:00,14.41,14.44,14.4,14.42,78800.0,14.41,14.44,14.4,14.42,78800.0
2008-03-11 11:40:00,14.43,14.5,14.43,14.49,30400.0,14.43,14.5,14.43,14.49,30400.0
2008-03-11 11:45:00,14.48,14.48,14.37,14.38,31200.0,14.48,14.48,14.37,14.38,31200.0
2008-03-11 11:50:00,14.38,14.38,14.23,14.23,30100.0,14.38,14.38,14.23,14.23,30100.0
2008-03-11 11:55:00,14.22,14.22,14.1,14.17,55600.0,14.22,14.22,14.1,14.17,55600.0
2008-03-11 12:00:00,14.16,14.17,14.14,14.17,29400.0,14.16,14.17,14.14,14.17,29400.0
2008-03-11 12:05:00,14.16,14.25,14.16,14.25,39500.0,14.16,14.25,14.16,14.25,39500.0
2008-03-11 12:10:00,14.24,14.25,14.18,14.18,31200.0,14.24,14.25,14.18,14.18,31200.0
2008-03-11 12:15:00,14.19,14.19,14.14,14.14,22300.0,14.19,14.19,14.14,14.14,22300.0
2008-03-11 12:20:00,14.14,14.15,14.0,14.03,75000.0,14.14,14.15,14.0,14.03,75000.0
2008-03-11 12:25:00,14.02,14.06,14.01,14.02,36900.0,14.02,14.06,14.01,14.02,36900.0
2008-03-11 12:30:00,14.02,14.03,14.02,14.03,32300.0,14.02,14.03,14.02,14.03,32300.0
2008-03-11 12:35:00,14.03,14.06,13.95,13.96,81100.0,14.03,14.06,13.95,13.96,81100.0
2008-03-11 12:40:00,13.96,13.98,13.96,13.98,20100.0,13.96,13.98,13.96,13.98,20100.0
2008-03-11 12:45:00,13.98,13.99,13.97,13.97,33000.0,13.98,13.99,13.97,13.97,33000.0
2008-03-11 12:50:00,13.98,14.01,13.97,14.0,59500.0,13.98,14.01,13.97,14.0,59500.0
2008-03-11 12:55:00,14.0,14.02,13.92,13.93,88700.0,14.0,14.02,13.92,13.93,88700.0
2008-03-11 13:00:00,13.93,13.97,13.92,13.92,35800.0,13.93,13.97,13.92,13.92,35800.0
2008-03-11 13:05:00,13.92,13.93,13.84,13.91,69400.0,13.92,13.93,13.84,13.91,69400.0
2008-03-11 13:10:00,13.91,14.01,13.91,13.99,70900.0,13.91,14.01,13.91,13.99,70900.0
2008-03-11 13:15:00,13.99,14.02,13.99,13.99,29900.0,13.99,14.02,13.99,13.99,29900.0
2008-03-11 13:20:00,13.99,14.03,13.99,14.0,31200.0,13.99,14.03,13.99,14.0,31200.0
2008-03-11 13:25:00,14.0,14.03,13.99,14.03,36700.0,14.0,14.03,13.99,14.03,36700.0
2008-03-11 13:30:00,14.04,14.11,14.01,14.1,43900.0,14.04,14.11,14.01,14.1,43900.0
2008-03-11 13:35:00,14.09,14.12,14.08,14.1,37600.0,14.09,14.12,14.08,14.1,37600.0
2008-03-11 13:40:00,14.11,14.11,14.06,14.06,37400.0,14.11,14.11,14.06,14.06,37400.0
2008-03-11 13:45:00,14.06,14.08,14.04,14.04,30300.0,14.06,14.08,14.04,14.04,30300.0
2008-03-11 13:50:00,14.04,14.07,14.03,14.06,42700.0,14.04,14.07,14.03,14.06,42700.0
2008-03-11 13:55:00,14.07,14.08,14.04,14.05,72300.0,14.07,14.08,14.04,14.05,72300.0
2008-03-11 14:00:00,14.05,14.09,14.04,14.09,48300.0,14.05,14.09,14.04,14.09,48300.0
2008-03-11 14:05:00,14.09,14.1,14.02,14.02,74700.0,14.09,14.1,14.02,14.02,74700.0
2008-03-11 14:10:00,14.02,14.06,14.01,14.05,37400.0,14.02,14.06,14.01,14.05,37400.0
2008-03-11 14:15:00,14.05,14.11,14.05,14.11,33900.0,14.05,14.11,14.05,14.11,33900.0
2008-03-11 14:20:00,14.11,14.24,14.09,14.22,78500.0,14.11,14.24,14.09,14.22,78500.0
2008-03-11 14:25:00,14.22,14.23,14.21,14.22,33300.0,14.22,14.23,14.21,14.22,33300.0
2008-03-11 14:30:00,14.22,14.24,14.19,14.23,40600.0,14.22,14.24,14.19,14.23,40600.0
2008-03-11 14:35:00,14.24,14.32,14.24,14.29,45300.0,14.24,14.32,14.24,14.29,45300.0
2008-03-11 14:40:00,14.3,14.39,14.28,14.38,139600.0,14.3,14.39,14.28,14.38,139600.0
2008-03-11 14:45:00,14.39,14.42,14.38,14.39,59200.0,14.39,14.42,14.38,14.39,59200.0
2008-03-11 14:50:00,14.39,14.42,14.39,14.42,51200.0,14.39,14.42,14.39,14.42,51200.0
2008-03-11 14:55:00,14.42,14.56,14.4,14.54,81400.0,14.42,14.56,14.4,14.54,81400.0
2008-03-11 15:00:00,14.54,14.55,14.51,14.52,60700.0,14.54,14.55,14.51,14.52,60700.0
2008-03-11 15:05:00,14.52,14.62,14.51,14.58,128900.0,14.52,14.62,14.51,14.58,128900.0
2008-03-11 15:10:00,14.58,14.61,14.53,14.6,102300.0,14.58,14.61,14.53,14.6,102300.0
2008-03-11 15:15:00,14.61,14.72,14.6,14.72,61600.0,14.61,14.72,14.6,14.72,61600.0
2008-03-11 15:20:00,14.73,14.82,14.72,14.82,126900.0,14.73,14.82,14.72,14.82,126900.0
2008-03-11 15:25:00,14.81,14.82,14.75,14.76,50000.0,14.81,14.82,14.75,14.76,50000.0
2008-03-11 15:30:00,14.77,14.78,14.69,14.7,86100.0,14.77,14.78,14.69,14.7,86100.0
2008-03-11 15:35:00,14.7,14.74,14.65,14.74,101700.0,14.7,14.74,14.65,14.74,101700.0
2008-03-11 15:40:00,14.74,14.74,14.62,14.63,86700.0,14.74,14.74,14.62,14.63,86700.0
2008-03-11 15:45:00,14.63,14.74,14.61,14.74,132500.0,14.63,14.74,14.61,14.74,132500.0
2008-03-11 15:50:00,14.75,14.79,14.74,14.78,85600.0,14.75,14.79,14.74,14.78,85600.0
2008-03-11 15:55:00,14.78,14.82,14.78,14.82,83500.0,14.78,14.82,14.78,14.82,83500.0
2008-03-12 09:30:00,14.99,15.17,14.86,15.06,52000.0,14.99,15.17,14.86,15.06,52000.0
2008-03-12 09:35:00,15.05,15.09,15.02,15.07,15000.0,15.05,15.09,15.02,15.07,15000.0
2008-03-12 09:40:00,15.07,15.14,15.05,15.11,27800.0,15.07,15.14,15.05,15.11,27800.0
2008-03-12 09:45:00,15.11,15.13,14.99,14.99,51400.0,15.11,15.13,14.99,14.99,51400.0
2008-03-12 09:50:00,14.99,15.02,14.95,15.01,24500.0,14.99,15.02,14.95,15.01,24500.0
2008-03-12 09:55:00,15.01,15.06,15.0,15.05,45500.0,15.01,15.06,15.0,15.05,45500.0
2008-03-12 10:00:00,15.05,15.09,15.0,15.08,43100.0,15.05,15.09,15.0,15.08,43100.0
2008-03-12 10:05:00,15.07,15.13,15.07,15.11,26900.0,15.07,15.13,15.07,15.11,26900.0
2008-03-12 10:10:00,15.11,15.12,15.04,15.05,35200.0,15.11,15.12,15.04,15.05,35200.0
2008-03-12 10:15:00,15.04,15.05,14.97,15.02,73600.0,15.04,15.05,14.97,15.02,73600.0
2008-03-12 10:20:00,15.03,15.18,15.02,15.11,43600.0,15.03,15.18,15.02,15.11,43600.0
2008-03-12 10:25:00,15.11,15.18,15.11,15.16,42900.0,15.11,15.18,15.11,15.16,42900.0
2008-03-12 10:30:00,15.16,15.24,15.16,15.22,42700.0,15.16,15.24,15.16,15.22,42700.0
2008-03-12 10:35:00,15.23,15.25,15.17,15.17,40500.0,15.23,15.25,15.17,15.17,40500.0
2008-03-12 10:40:00,15.18,15.5,15.17,15.46,59400.0,15.18,15.5,15.17,15.46,59400.0
2008-03-12 10:45:00,15.46,15.54,15.45,15.53,39000.0,15.46,15.54,15.45,15.53,39000.0
2008-03-12 10:50:00,15.55,15.6,15.47,15.47,33800.0,15.55,15.6,15.47,15.47,33800.0
2008-03-12 10:55:00,15.48,15.49,15.44,15.47,31000.0,15.48,15.49,15.44,15.47,31000.0
2008-03-12 11:00:00,15.48,15.6,15.48,15.57,49200.0,15.48,15.6,15.48,15.57,49200.0
2008-03-12 11:05:00,15.57,15.58,15.45,15.52,36800.0,15.57,15.58,15.45,15.52,36800.0
2008-03-12 11:10:00,15.52,15.56,15.49,15.56,23600.0,15.52,15.56,15.49,15.56,23600.0
2008-03-12 11:15:00,15.56,15.68,15.55,15.67,26800.0,15.56,15.68,15.55,15.67,26800.0
2008-03-12 11:20:00,15.68,15.71,15.65,15.69,36100.0,15.68,15.71,15.65,15.69,36100.0
2008-03-12 11:25:00,15.68,15.7,15.66,15.66,29500.0,15.68,15.7,15.66,15.66,29500.0
2008-03-12 11:30:00,15.66,15.67,15.48,15.51,66400.0,15.66,15.67,15.48,15.51,66400.0
2008-03-12 11:35:00,15.51,15.51,15.35,15.38,55700.0,15.51,15.51,15.35,15.38,55700.0
2008-03-12 11:40:00,15.38,15.38,15.29,15.29,39500.0,15.38,15.38,15.29,15.29,39500.0
2008-03-12 11:45:00,15.29,15.31,15.25,15.31,33600.0,15.29,15.31,15.25,15.31,33600.0
2008-03-12 11:50:00,15.32,15.38,15.3,15.36,23600.0,15.32,15.38,15.3,15.36,23600.0
2008-03-12 11:55:00,15.36,15.47,15.35,15.46,27500.0,15.36,15.47,15.35,15.46,27500.0
2008-03-12 12:00:00,15.46,15.48,15.44,15.45,20600.0,15.46,15.48,15.44,15.45,20600.0
2008-03-12 12:05:00,15.45,15.51,15.43,15.49,25400.0,15.45,15.51,15.43,15.49,25400.0
2008-03-12 12:10:00,15.49,15.55,15.49,15.55,19900.0,15.49,15.55,15.49,15.55,19900.0
2008-03-12 12:15:00,15.55,15.56,15.49,15.49,19800.0,15.55,15.56,15.49,15.49,19800.0
2008-03-12 12:20:00,15.49,15.52,15.48,15.51,25700.0,15.49,15.52,15.48,15.51,25700.0
2008-03-12 12:25:00,15.52,15.55,15.49,15.5,23300.0,15.52,15.55,15.49,15.5,23300.0
2008-03-12 12:30:00,15.51,15.55,15.49,15.55,18000.0,15.51,15.55,15.49,15.55,18000.0
2008-03-12 12:35:00,15.54,15.61,15.54,15.6,10600.0,15.54,15.61,15.54,15.6,10600.0
2008-03-12 12:40:00,15.6,15.63,15.6,15.6,17600.0,15.6,15.63,15.6,15.6,17600.0
2008-03-12 12:45:00,15.6,15.63,15.57,15.6,26500.0,15.6,15.63,15.57,15.6,26500.0
2008-03-12 12:50:00,15.6,15.66,15.59,15.65,33800.0,15.6,15.66,15.59,15.65,33800.0
2008-03-12 12:55:00,15.66,15.69,15.65,15.68,17400.0,15.66,15.69,15.65,15.68,17400.0
2008-03-12 13:00:00,15.69,15.75,15.69,15.73,22000.0,15.69,15.75,15.69,15.73,22000.0
2008-03-12 13:05:00,15.73,15.74,15.71,15.72,32100.0,15.73,15.74,15.71,15.72,32100.0
2008-03-12 13:10:00,15.72,15.75,15.69,15.74,23000.0,15.72,15.75,15.69,15.74,23000.0
2008-03-12 13:15:00,15.75,15.77,15.71,15.77,18800.0,15.75,15.77,15.71,15.77,18800.0
2008-03-12 13:20:00,15.78,15.81,15.76,15.79,27000.0,15.78,15.81,15.76,15.79,27000.0
2008-03-12 13:25:00,15.79,15.86,15.79,15.83,18100.0,15.79,15.86,15.79,15.83,18100.0
2008-03-12 13:30:00,15.83,15.87,15.66,15.72,285200.0,15.83,15.87,15.66,15.72,285200.0
2008-03-12 13:35:00,15.73,15.87,15.73,15.84,336100.0,15.73,15.87,15.73,15.84,336100.0
2008-03-12 13:40:00,15.84,15.88,15.83,15.84,34300.0,15.84,15.88,15.83,15.84,34300.0
2008-03-12 13:45:00,15.84,15.87,15.81,15.83,36100.0,15.84,15.87,15.81,15.83,36100.0
2008-03-12 13:50:00,15.82,15.84,15.81,15.83,12300.0,15.82,15.84,15.81,15.83,12300.0
2008-03-12 13:55:00,15.84,15.84,15.83,15.84,11400.0,15.84,15.84,15.83,15.84,11400.0
2008-03-12 14:00:00,15.84,15.88,15.82,15.87,57800.0,15.84,15.88,15.82,15.87,57800.0
2008-03-12 14:05:00,15.86,15.86,15.84,15.86,28100.0,15.86,15.86,15.84,15.86,28100.0
2008-03-12 14:10:00,15.87,15.88,15.84,15.85,48600.0,15.87,15.88,15.84,15.85,48600.0
2008-03-12 14:15:00,15.85,15.88,15.84,15.84,50700.0,15.85,15.88,15.84,15.84,50700.0
2008-03-12 14:20:00,15.84,15.88,15.8,15.85,50500.0,15.84,15.88,15.8,15.85,50500.0
2008-03-12 14:25:00,15.85,15.89,15.85,15.88,19600.0,15.85,15.89,15.85,15.88,19600.0
2008-03-12 14:30:00,15.88,15.92,15.87,15.92,23500.0,15.88,15.92,15.87,15.92,23500.0
2008-03-12 14:35:00,15.92,15.94,15.9,15.92,18900.0,15.92,15.94,15.9,15.92,18900.0
2008-03-12 14:40:00,15.93,16.0,15.93,15.98,31100.0,15.93,16.0,15.93,15.98,31100.0
2008-03-12 14:45:00,15.98,15.99,15.91,15.97,58900.0,15.98,15.99,15.91,15.97,58900.0
2008-03-12 14:50:00,15.96,15.97,15.94,15.95,53400.0,15.96,15.97,15.94,15.95,53400.0
2008-03-12 14:55:00,15.94,15.98,15.92,15.93,30600.0,15.94,15.98,15.92,15.93,30600.0
2008-03-12 15:00:00,15.93,15.94,15.9,15.9,33800.0,15.93,15.94,15.9,15.9,33800.0
2008-03-12 15:05:00,15.9,15.91,15.88,15.88,37400.0,15.9,15.91,15.88,15.88,37400.0
2008-03-12 15:10:00,15.88,15.88,15.79,15.81,61500.0,15.88,15.88,15.79,15.81,61500.0
2008-03-12 15:15:00,15.82,15.87,15.81,15.81,28200.0,15.82,15.87,15.81,15.81,28200.0
2008-03-12 15:20:00,15.81,15.82,15.78,15.79,22100.0,15.81,15.82,15.78,15.79,22100.0
2008-03-12 15:25:00,15.79,15.81,15.75,15.75,127000.0,15.79,15.81,15.75,15.75,127000.0
2008-03-12 15:30:00,15.76,15.85,15.66,15.66,99700.0,15.76,15.85,15.66,15.66,99700.0
2008-03-12 15:35:00,15.67,15.68,15.53,15.54,104500.0,15.67,15.68,15.53,15.54,104500.0
2008-03-12 15:40:00,15.55,15.56,15.43,15.45,444600.0,15.55,15.56,15.43,15.45,444600.0
2008-03-12 15:45:00,15.46,15.47,15.43,15.46,140300.0,15.46,15.47,15.43,15.46,140300.0
2008-03-12 15:50:00,15.45,15.48,15.44,15.47,107300.0,15.45,15.48,15.44,15.47,107300.0
2008-03-12 15:55:00,15.47,15.54,15.46,15.5,177300.0,15.47,15.54,15.46,15.5,177300.0
2008-03-13 09:30:00,15.49,15.49,15.33,15.38,23100.0,15.49,15.49,15.33,15.38,23100.0
2008-03-13 09:35:00,15.38,15.45,15.34,15.41,36400.0,15.38,15.45,15.34,15.41,36400.0
2008-03-13 09:40:00,15.4,15.43,15.3,15.34,22700.0,15.4,15.43,15.3,15.34,22700.0
2008-03-13 09:45:00,15.33,15.34,15.21,15.21,35400.0,15.33,15.34,15.21,15.21,35400.0
2008-03-13 09:50:00,15.2,15.27,15.13,15.13,27500.0,15.2,15.27,15.13,15.13,27500.0
2008-03-13 09:55:00,15.13,15.14,15.02,15.05,37900.0,15.13,15.14,15.02,15.05,37900.0
2008-03-13 10:00:00,15.04,15.05,14.99,15.02,47500.0,15.04,15.05,14.99,15.02,47500.0
2008-03-13 10:05:00,15.01,15.04,15.0,15.02,45900.0,15.01,15.04,15.0,15.02,45900.0
2008-03-13 10:10:00,15.01,15.13,15.0,15.1,52100.0,15.01,15.13,15.0,15.1,52100.0
2008-03-13 10:15:00,15.1,15.22,15.1,15.17,66000.0,15.1,15.22,15.1,15.17,66000.0
2008-03-13 10:20:00,15.19,15.31,15.16,15.22,43800.0,15.19,15.31,15.16,15.22,43800.0
2008-03-13 10:25:00,15.21,15.22,15.12,15.22,24100.0,15.21,15.22,15.12,15.22,24100.0
2008-03-13 10:30:00,15.21,15.25,15.19,15.23,26300.0,15.21,15.25,15.19,15.23,26300.0
2008-03-13 10:35:00,15.21,15.23,15.2,15.21,32200.0,15.21,15.23,15.2,15.21,32200.0
2008-03-13 10:40:00,15.21,15.23,15.2,15.2,30700.0,15.21,15.23,15.2,15.2,30700.0
2008-03-13 10:45:00,15.2,15.21,15.19,15.2,28700.0,15.2,15.21,15.19,15.2,28700.0
2008-03-13 10:50:00,15.19,15.25,15.19,15.24,27200.0,15.19,15.25,15.19,15.24,27200.0
2008-03-13 10:55:00,15.25,15.25,15.2,15.23,30500.0,15.25,15.25,15.2,15.23,30500.0
2008-03-13 11:00:00,15.21,15.23,15.18,15.21,23500.0,15.21,15.23,15.18,15.21,23500.0
2008-03-13 11:05:00,15.21,15.36,15.21,15.32,35300.0,15.21,15.36,15.21,15.32,35300.0
2008-03-13 11:10:00,15.32,15.37,15.25,15.25,25500.0,15.32,15.37,15.25,15.25,25500.0
2008-03-13 11:15:00,15.24,15.25,15.14,15.17,53400.0,15.24,15.25,15.14,15.17,53400.0
2008-03-13 11:20:00,15.17,15.29,15.17,15.27,44100.0,15.17,15.29,15.17,15.27,44100.0
2008-03-13 11:25:00,15.27,15.31,15.23,15.3,42800.0,15.27,15.31,15.23,15.3,42800.0
2008-03-13 11:30:00,15.3,15.37,15.3,15.32,64900.0,15.3,15.37,15.3,15.32,64900.0
2008-03-13 11:35:00,15.31,15.37,15.31,15.36,19800.0,15.31,15.37,15.31,15.36,19800.0
2008-03-13 11:40:00,15.36,15.4,15.32,15.33,27700.0,15.36,15.4,15.32,15.33,27700.0
2008-03-13 11:45:00,15.32,15.39,15.31,15.32,32600.0,15.32,15.39,15.31,15.32,32600.0
2008-03-13 11:50:00,15.33,15.51,15.32,15.51,73000.0,15.33,15.51,15.32,15.51,73000.0
2008-03-13 11:55:00,15.47,15.5,15.4,15.44,31700.0,15.47,15.5,15.4,15.44,31700.0
2008-03-13 12:00:00,15.44,15.53,15.43,15.48,21300.0,15.44,15.53,15.43,15.48,21300.0
2008-03-13 12:05:00,15.48,15.53,15.47,15.51,14400.0,15.48,15.53,15.47,15.51,14400.0
2008-03-13 12:10:00,15.51,15.55,15.42,15.44,25200.0,15.51,15.55,15.42,15.44,25200.0
2008-03-13 12:15:00,15.44,15.52,15.4,15.42,32300.0,15.44,15.52,15.4,15.42,32300.0
2008-03-13 12:20:00,15.41,15.41,15.3,15.31,17200.0,15.41,15.41,15.3,15.31,17200.0
2008-03-13 12:25:00,15.3,15.42,15.3,15.4,11100.0,15.3,15.42,15.3,15.4,11100.0
2008-03-13 12:30:00,15.42,15.52,15.39,15.51,21800.0,15.42,15.52,15.39,15.51,21800.0
2008-03-13 12:35:00,15.5,15.56,15.5,15.56,11900.0,15.5,15.56,15.5,15.56,11900.0
2008-03-13 12:40:00,15.54,15.56,15.5,15.5,9700.0,15.54,15.56,15.5,15.5,9700.0
2008-03-13 12:45:00,15.5,15.51,15.45,15.47,69300.0,15.5,15.51,15.45,15.47,69300.0
2008-03-13 12:50:00,15.46,15.48,15.45,15.46,9900.0,15.46,15.48,15.45,15.46,9900.0
2008-03-13 12:55:00,15.46,15.48,15.43,15.45,24900.0,15.46,15.48,15.43,15.45,24900.0
2008-03-13 13:00:00,15.45,15.46,15.42,15.43,15800.0,15.45,15.46,15.42,15.43,15800.0
2008-03-13 13:05:00,15.43,15.55,15.41,15.51,30300.0,15.43,15.55,15.41,15.51,30300.0
2008-03-13 13:10:00,15.52,15.56,15.46,15.49,22300.0,15.52,15.56,15.46,15.49,22300.0
2008-03-13 13:15:00,15.49,15.51,15.46,15.49,20400.0,15.49,15.51,15.46,15.49,20400.0
2008-03-13 13:20:00,15.5,15.54,15.5,15.53,27400.0,15.5,15.54,15.5,15.53,27400.0
2008-03-13 13:25:00,15.52,15.6,15.51,15.6,30800.0,15.52,15.6,15.51,15.6,30800.0
2008-03-13 13:30:00,15.59,15.6,15.54,15.56,29800.0,15.59,15.6,15.54,15.56,29800.0
2008-03-13 13:35:00,15.57,15.62,15.57,15.59,47300.0,15.57,15.62,15.57,15.59,47300.0
2008-03-13 13:40:00,15.58,15.6,15.55,15.58,38400.0,15.58,15.6,15.55,15.58,38400.0
2008-03-13 13:45:00,15.58,15.59,15.48,15.51,23700.0,15.58,15.59,15.48,15.51,23700.0
2008-03-13 13:50:00,15.51,15.57,15.5,15.56,36500.0,15.51,15.57,15.5,15.56,36500.0
2008-03-13 13:55:00,15.57,15.6,15.54,15.57,42800.0,15.57,15.6,15.54,15.57,42800.0
2008-03-13 14:00:00,15.57,15.59,15.49,15.54,35200.0,15.57,15.59,15.49,15.54,35200.0
2008-03-13 14:05:00,15.53,15.56,15.49,15.5,47300.0,15.53,15.56,15.49,15.5,47300.0
2008-03-13 14:10:00,15.5,15.54,15.47,15.51,51200.0,15.5,15.54,15.47,15.51,51200.0
2008-03-13 14:15:00,15.5,15.57,15.46,15.49,50800.0,15.5,15.57,15.46,15.49,50800.0
2008-03-13 14:20:00,15.49,15.54,15.47,15.49,48400.0,15.49,15.54,15.47,15.49,48400.0
2008-03-13 14:25:00,15.5,15.52,15.45,15.45,33300.0,15.5,15.52,15.45,15.45,33300.0
2008-03-13 14:30:00,15.45,15.48,15.44,15.45,68400.0,15.45,15.48,15.44,15.45,68400.0
2008-03-13 14:35:00,15.45,15.46,15.34,15.4,114500.0,15.45,15.46,15.34,15.4,114500.0
2008-03-13 14:40:00,15.39,15.4,15.28,15.28,59100.0,15.39,15.4,15.28,15.28,59100.0
2008-03-13 14:45:00,15.27,15.39,15.27,15.31,79300.0,15.27,15.39,15.27,15.31,79300.0
2008-03-13 14:50:00,15.31,15.34,15.27,15.27,74900.0,15.31,15.34,15.27,15.27,74900.0
2008-03-13 14:55:00,15.27,15.38,15.27,15.38,50100.0,15.27,15.38,15.27,15.38,50100.0
2008-03-13 15:00:00,15.38,15.43,15.32,15.32,66600.0,15.38,15.43,15.32,15.32,66600.0
2008-03-13 15:05:00,15.31,15.35,15.31,15.32,48000.0,15.31,15.35,15.31,15.32,48000.0
2008-03-13 15:10:00,15.33,15.39,15.32,15.37,35200.0,15.33,15.39,15.32,15.37,35200.0
2008-03-13 15:15:00,15.38,15.39,15.35,15.35,42200.0,15.38,15.39,15.35,15.35,42200.0
2008-03-13 15:20:00,15.35,15.35,15.31,15.34,38000.0,15.35,15.35,15.31,15.34,38000.0
2008-03-13 15:25:00,15.34,15.37,15.33,15.35,59200.0,15.34,15.37,15.33,15.35,59200.0
2008-03-13 15:30:00,15.35,15.36,15.29,15.3,79800.0,15.35,15.36,15.29,15.3,79800.0
2008-03-13 15:35:00,15.3,15.31,15.25,15.28,101300.0,15.3,15.31,15.25,15.28,101300.0
2008-03-13 15:40:00,15.29,15.29,15.27,15.28,78200.0,15.29,15.29,15.27,15.28,78200.0
2008-03-13 15:45:00,15.28,15.28,15.23,15.25,64000.0,15.28,15.28,15.23,15.25,64000.0
2008-03-13 15:50:00,15.24,15.25,15.23,15.24,98500.0,15.24,15.25,15.23,15.24,98500.0
2008-03-13 15:55:00,15.24,15.3,15.23,15.29,141400.0,15.24,15.3,15.23,15.29,141400.0
2008-03-14 09:30:00,15.44,15.53,15.2,15.34,21800.0,15.44,15.53,15.2,15.34,21800.0
2008-03-14 09:35:00,15.33,15.41,15.27,15.36,12400.0,15.33,15.41,15.27,15.36,12400.0
2008-03-14 09:40:00,15.27,15.39,15.25,15.34,30500.0,15.27,15.39,15.25,15.34,30500.0
2008-03-14 09:45:00,15.33,15.34,15.23,15.25,40600.0,15.33,15.34,15.23,15.25,40600.0
2008-03-14 09:50:00,15.25,15.39,15.2,15.32,53400.0,15.25,15.39,15.2,15.32,53400.0
2008-03-14 09:55:00,15.33,15.36,15.16,15.17,71100.0,15.33,15.36,15.16,15.17,71100.0
2008-03-14 10:00:00,15.16,15.22,15.14,15.2,139900.0,15.16,15.22,15.14,15.2,139900.0
2008-03-14 10:05:00,15.2,15.28,15.17,15.23,80600.0,15.2,15.28,15.17,15.23,80600.0
2008-03-14 10:10:00,15.24,15.27,15.18,15.25,68400.0,15.24,15.27,15.18,15.25,68400.0
2008-03-14 10:15:00,15.26,15.29,15.21,15.24,39300.0,15.26,15.29,15.21,15.24,39300.0
2008-03-14 10:20:00,15.25,15.3,15.2,15.25,44200.0,15.25,15.3,15.2,15.25,44200.0
2008-03-14 10:25:00,15.25,15.29,15.23,15.27,54400.0,15.25,15.29,15.23,15.27,54400.0
2008-03-14 10:30:00,15.25,15.3,15.21,15.21,49500.0,15.25,15.3,15.21,15.21,49500.0
2008-03-14 10:35:00,15.2,15.21,15.15,15.17,28100.0,15.2,15.21,15.15,15.17,28100.0
2008-03-14 10:40:00,15.16,15.18,15.08,15.13,36400.0,15.16,15.18,15.08,15.13,36400.0
2008-03-14 10:45:00,15.11,15.14,15.06,15.1,25500.0,15.11,15.14,15.06,15.1,25500.0
2008-03-14 10:50:00,15.1,15.16,15.1,15.14,22500.0,15.1,15.16,15.1,15.14,22500.0
2008-03-14 10:55:00,15.14,15.2,15.11,15.2,21400.0,15.14,15.2,15.11,15.2,21400.0
2008-03-14 11:00:00,15.19,15.19,15.11,15.11,11800.0,15.19,15.19,15.11,15.11,11800.0
2008-03-14 11:05:00,15.11,15.18,15.11,15.16,25900.0,15.11,15.18,15.11,15.16,25900.0
2008-03-14 11:10:00,15.17,15.18,15.12,15.15,29500.0,15.17,15.18,15.12,15.15,29500.0
2008-03-14 11:15:00,15.16,15.18,15.13,15.17,34000.0,15.16,15.18,15.13,15.17,34000.0
2008-03-14 11:20:00,15.15,15.21,15.13,15.16,36300.0,15.15,15.21,15.13,15.16,36300.0
2008-03-14 11:25:00,15.16,15.16,15.0,15.01,43500.0,15.16,15.16,15.0,15.01,43500.0
2008-03-14 11:30:00,15.0,15.04,15.0,15.0,31600.0,15.0,15.04,15.0,15.0,31600.0
2008-03-14 11:35:00,15.0,15.02,15.0,15.02,10400.0,15.0,15.02,15.0,15.02,10400.0
2008-03-14 11:40:00,15.02,15.08,15.02,15.05,22200.0,15.02,15.08,15.02,15.05,22200.0
2008-03-14 11:45:00,15.07,15.14,15.06,15.07,25900.0,15.07,15.14,15.06,15.07,25900.0
2008-03-14 11:50:00,15.05,15.06,14.99,15.0,33200.0,15.05,15.06,14.99,15.0,33200.0
2008-03-14 11:55:00,15.01,15.02,15.0,15.0,21800.0,15.01,15.02,15.0,15.0,21800.0
2008-03-14 12:00:00,15.0,15.01,15.0,15.0,58200.0,15.0,15.01,15.0,15.0,58200.0
2008-03-14 12:05:00,15.01,15.04,15.0,15.01,24300.0,15.01,15.04,15.0,15.01,24300.0
2008-03-14 12:10:00,15.01,15.03,15.0,15.01,21900.0,15.01,15.03,15.0,15.01,21900.0
2008-03-14 12:15:00,15.01,15.03,15.0,15.02,48500.0,15.01,15.03,15.0,15.02,48500.0
2008-03-14 12:20:00,15.01,15.03,15.01,15.02,34400.0,15.01,15.03,15.01,15.02,34400.0
2008-03-14 12:25:00,15.02,15.04,15.0,15.01,47400.0,15.02,15.04,15.0,15.01,47400.0
2008-03-14 12:30:00,15.0,15.02,15.0,15.0,63900.0,15.0,15.02,15.0,15.0,63900.0
2008-03-14 12:35:00,15.0,15.04,14.98,15.0,61100.0,15.0,15.04,14.98,15.0,61100.0
2008-03-14 12:40:00,14.98,15.02,14.97,15.02,49000.0,14.98,15.02,14.97,15.02,49000.0
2008-03-14 12:45:00,15.01,15.04,14.98,15.03,16100.0,15.01,15.04,14.98,15.03,16100.0
2008-03-14 12:50:00,15.03,15.09,15.02,15.07,25200.0,15.03,15.09,15.02,15.07,25200.0
2008-03-14 12:55:00,15.08,15.09,15.05,15.05,13700.0,15.08,15.09,15.05,15.05,13700.0
2008-03-14 13:00:00,15.04,15.06,14.99,14.99,15100.0,15.04,15.06,14.99,14.99,15100.0
2008-03-14 13:05:00,14.98,14.99,14.95,14.96,12300.0,14.98,14.99,14.95,14.96,12300.0
2008-03-14 13:10:00,14.95,15.02,14.94,15.01,18600.0,14.95,15.02,14.94,15.01,18600.0
2008-03-14 13:15:00,15.01,15.05,15.01,15.02,9600.0,15.01,15.05,15.01,15.02,9600.0
2008-03-14 13:20:00,15.02,15.04,15.0,15.04,9900.0,15.02,15.04,15.0,15.04,9900.0
2008-03-14 13:25:00,15.04,15.06,15.01,15.05,20600.0,15.04,15.06,15.01,15.05,20600.0
2008-03-14 13:30:00,15.04,15.05,15.02,15.03,12600.0,15.04,15.05,15.02,15.03,12600.0
2008-03-14 13:35:00,15.02,15.05,14.99,15.05,23100.0,15.02,15.05,14.99,15.05,23100.0
2008-03-14 13:40:00,15.04,15.09,15.04,15.09,24000.0,15.04,15.09,15.04,15.09,24000.0
2008-03-14 13:45:00,15.09,15.14,15.08,15.1,18900.0,15.09,15.14,15.08,15.1,18900.0
2008-03-14 13:50:00,15.1,15.14,15.1,15.13,16000.0,15.1,15.14,15.1,15.13,16000.0
2008-03-14 13:55:00,15.12,15.15,15.07,15.07,15200.0,15.12,15.15,15.07,15.07,15200.0
2008-03-14 14:00:00,15.08,15.09,15.05,15.07,29200.0,15.08,15.09,15.05,15.07,29200.0
2008-03-14 14:05:00,15.06,15.07,15.06,15.06,21800.0,15.06,15.07,15.06,15.06,21800.0
2008-03-14 14:10:00,15.06,15.09,15.05,15.06,25500.0,15.06,15.09,15.05,15.06,25500.0
2008-03-14 14:15:00,15.06,15.1,15.05,15.05,61400.0,15.06,15.1,15.05,15.05,61400.0
2008-03-14 14:20:00,15.06,15.08,14.99,14.99,19500.0,15.06,15.08,14.99,14.99,19500.0
2008-03-14 14:25:00,14.98,14.98,14.9,14.91,26700.0,14.98,14.98,14.9,14.91,26700.0
2008-03-14 14:30:00,14.91,14.94,14.89,14.9,31900.0,14.91,14.94,14.89,14.9,31900.0
2008-03-14 14:35:00,14.91,14.96,14.89,14.95,26800.0,14.91,14.96,14.89,14.95,26800.0
2008-03-14 14:40:00,14.95,15.06,14.94,15.05,49700.0,14.95,15.06,14.94,15.05,49700.0
2008-03-14 14:45:00,15.04,15.08,14.99,15.07,42700.0,15.04,15.08,14.99,15.07,42700.0
2008-03-14 14:50:00,15.08,15.1,15.04,15.05,28500.0,15.08,15.1,15.04,15.05,28500.0
2008-03-14 14:55:00,15.05,15.06,15.0,15.03,43400.0,15.05,15.06,15.0,15.03,43400.0
2008-03-14 15:00:00,15.03,15.11,15.03,15.1,54800.0,15.03,15.11,15.03,15.1,54800.0
2008-03-14 15:05:00,15.11,15.13,15.09,15.13,38700.0,15.11,15.13,15.09,15.13,38700.0
2008-03-14 15:10:00,15.13,15.17,15.1,15.15,55600.0,15.13,15.17,15.1,15.15,55600.0
2008-03-14 15:15:00,15.16,15.22,15.13,15.2,53400.0,15.16,15.22,15.13,15.2,53400.0
2008-03-14 15:20:00,15.19,15.29,15.16,15.26,33200.0,15.19,15.29,15.16,15.26,33200.0
2008-03-14 15:25:00,15.26,15.36,15.26,15.29,51900.0,15.26,15.36,15.26,15.29,51900.0
2008-03-14 15:30:00,15.29,15.31,15.24,15.24,84200.0,15.29,15.31,15.24,15.24,84200.0
2008-03-14 15:35:00,15.24,15.33,15.24,15.3,60700.0,15.24,15.33,15.24,15.3,60700.0
2008-03-14 15:40:00,15.3,15.31,15.26,15.26,67700.0,15.3,15.31,15.26,15.26,67700.0
2008-03-14 15:45:00,15.26,15.39,15.26,15.39,109300.0,15.26,15.39,15.26,15.39,109300.0
2008-03-14 15:50:00,15.39,15.42,15.38,15.41,116200.0,15.39,15.42,15.38,15.41,116200.0
2008-03-14 15:55:00,15.4,15.52,15.39,15.44,193500.0,15.4,15.52,15.39,15.44,193500.0
2008-03-17 09:30:00,15.07,15.24,15.05,15.14,14200.0,15.07,15.24,15.05,15.14,14200.0
2008-03-17 09:35:00,15.14,15.28,15.08,15.22,16700.0,15.14,15.28,15.08,15.22,16700.0
2008-03-17 09:40:00,15.21,15.24,15.06,15.06,24900.0,15.21,15.24,15.06,15.06,24900.0
2008-03-17 09:45:00,15.05,15.12,14.94,15.08,33400.0,15.05,15.12,14.94,15.08,33400.0
2008-03-17 09:50:00,15.09,15.36,15.09,15.29,26800.0,15.09,15.36,15.09,15.29,26800.0
2008-03-17 09:55:00,15.28,15.29,15.07,15.08,17800.0,15.28,15.29,15.07,15.08,17800.0
2008-03-17 10:00:00,15.09,15.1,14.97,15.09,30100.0,15.09,15.1,14.97,15.09,30100.0
2008-03-17 10:05:00,15.1,15.11,15.0,15.02,18900.0,15.1,15.11,15.0,15.02,18900.0
2008-03-17 10:10:00,15.03,15.06,15.01,15.04,10700.0,15.03,15.06,15.01,15.04,10700.0
2008-03-17 10:15:00,15.04,15.06,15.0,15.01,17400.0,15.04,15.06,15.0,15.01,17400.0
2008-03-17 10:20:00,15.0,15.05,14.99,15.05,17500.0,15.0,15.05,14.99,15.05,17500.0
2008-03-17 10:25:00,15.06,15.06,14.97,15.0,18600.0,15.06,15.06,14.97,15.0,18600.0
2008-03-17 10:30:00,15.0,15.03,14.93,14.96,33300.0,15.0,15.03,14.93,14.96,33300.0
2008-03-17 10:35:00,14.96,14.97,14.87,14.91,30300.0,14.96,14.97,14.87,14.91,30300.0
2008-03-17 10:40:00,14.91,14.92,14.84,14.87,16700.0,14.91,14.92,14.84,14.87,16700.0
2008-03-17 10:45:00,14.87,14.88,14.69,14.71,97800.0,14.87,14.88,14.69,14.71,97800.0
2008-03-17 10:50:00,14.73,14.84,14.71,14.71,19800.0,14.73,14.84,14.71,14.71,19800.0
2008-03-17 10:55:00,14.73,14.77,14.67,14.69,19000.0,14.73,14.77,14.67,14.69,19000.0
2008-03-17 11:00:00,14.71,14.76,14.69,14.7,20200.0,14.71,14.76,14.69,14.7,20200.0
2008-03-17 11:05:00,14.7,14.79,14.64,14.65,34400.0,14.7,14.79,14.64,14.65,34400.0
2008-03-17 11:10:00,14.66,14.69,14.6,14.62,29600.0,14.66,14.69,14.6,14.62,29600.0
2008-03-17 11:15:00,14.62,14.66,14.58,14.65,26000.0,14.62,14.66,14.58,14.65,26000.0
2008-03-17 11:20:00,14.66,14.7,14.64,14.67,15700.0,14.66,14.7,14.64,14.67,15700.0
2008-03-17 11:25:00,14.68,14.76,14.68,14.76,31800.0,14.68,14.76,14.68,14.76,31800.0
2008-03-17 11:30:00,14.76,14.83,14.74,14.78,29200.0,14.76,14.83,14.74,14.78,29200.0
2008-03-17 11:35:00,14.79,14.89,14.79,14.79,28400.0,14.79,14.89,14.79,14.79,28400.0
2008-03-17 11:40:00,14.8,14.8,14.76,14.78,17700.0,14.8,14.8,14.76,14.78,17700.0
2008-03-17 11:45:00,14.78,14.79,14.74,14.75,9400.0,14.78,14.79,14.74,14.75,9400.0
2008-03-17 11:50:00,14.75,14.75,14.7,14.71,34100.0,14.75,14.75,14.7,14.71,34100.0
2008-03-17 11:55:00,14.7,14.72,14.67,14.71,30200.0,14.7,14.72,14.67,14.71,30200.0
2008-03-17 12:00:00,14.71,14.71,14.64,14.64,27400.0,14.71,14.71,14.64,14.64,27400.0
2008-03-17 12:05:00,14.63,14.67,14.61,14.67,29100.0,14.63,14.67,14.61,14.67,29100.0
2008-03-17 12:10:00,14.66,14.68,14.64,14.66,14900.0,14.66,14.68,14.64,14.66,14900.0
2008-03-17 12:15:00,14.65,14.66,14.64,14.66,11700.0,14.65,14.66,14.64,14.66,11700.0
2008-03-17 12:20:00,14.66,14.67,14.63,14.63,14100.0,14.66,14.67,14.63,14.63,14100.0
2008-03-17 12:25:00,14.63,14.67,14.62,14.67,5900.0,14.63,14.67,14.62,14.67,5900.0
2008-03-17 12:30:00,14.67,14.67,14.64,14.64,9600.0,14.67,14.67,14.64,14.64,9600.0
2008-03-17 12:35:00,14.64,14.68,14.62,14.66,13300.0,14.64,14.68,14.62,14.66,13300.0
2008-03-17 12:40:00,14.67,14.68,14.64,14.68,14100.0,14.67,14.68,14.64,14.68,14100.0
2008-03-17 12:45:00,14.7,14.71,14.66,14.67,8600.0,14.7,14.71,14.66,14.67,8600.0
2008-03-17 12:50:00,14.67,14.69,14.63,14.65,9300.0,14.67,14.69,14.63,14.65,9300.0
2008-03-17 12:55:00,14.63,14.65,14.61,14.62,10800.0,14.63,14.65,14.61,14.62,10800.0
2008-03-17 13:00:00,14.63,14.63,14.6,14.62,7300.0,14.63,14.63,14.6,14.62,7300.0
2008-03-17 13:05:00,14.62,14.62,14.56,14.59,19900.0,14.62,14.62,14.56,14.59,19900.0
2008-03-17 13:10:00,14.59,14.59,14.54,14.54,13000.0,14.59,14.59,14.54,14.54,13000.0
2008-03-17 13:15:00,14.55,14.61,14.55,14.61,21600.0,14.55,14.61,14.55,14.61,21600.0
2008-03-17 13:20:00,14.61,14.63,14.58,14.61,21100.0,14.61,14.63,14.58,14.61,21100.0
2008-03-17 13:25:00,14.61,14.62,14.55,14.59,35600.0,14.61,14.62,14.55,14.59,35600.0
2008-03-17 13:30:00,14.57,14.64,14.56,14.64,36900.0,14.57,14.64,14.56,14.64,36900.0
2008-03-17 13:35:00,14.64,14.67,14.63,14.66,28200.0,14.64,14.67,14.63,14.66,28200.0
2008-03-17 13:40:00,14.65,14.68,14.63,14.66,42200.0,14.65,14.68,14.63,14.66,42200.0
2008-03-17 13:45:00,14.67,14.73,14.64,14.7,43700.0,14.67,14.73,14.64,14.7,43700.0
2008-03-17 13:50:00,14.69,14.71,14.66,14.71,30100.0,14.69,14.71,14.66,14.71,30100.0
2008-03-17 13:55:00,14.69,14.71,14.67,14.68,34900.0,14.69,14.71,14.67,14.68,34900.0
2008-03-17 14:00:00,14.69,14.69,14.62,14.64,26200.0,14.69,14.69,14.62,14.64,26200.0
2008-03-17 14:05:00,14.64,14.69,14.64,14.69,21100.0,14.64,14.69,14.64,14.69,21100.0
2008-03-17 14:10:00,14.69,14.69,14.61,14.61,19000.0,14.69,14.69,14.61,14.61,19000.0
2008-03-17 14:15:00,14.61,14.63,14.58,14.61,36000.0,14.61,14.63,14.58,14.61,36000.0
2008-03-17 14:20:00,14.6,14.64,14.6,14.6,17600.0,14.6,14.64,14.6,14.6,17600.0
2008-03-17 14:25:00,14.6,14.63,14.57,14.63,16700.0,14.6,14.63,14.57,14.63,16700.0
2008-03-17 14:30:00,14.63,14.65,14.57,14.62,20500.0,14.63,14.65,14.57,14.62,20500.0
2008-03-17 14:35:00,14.61,14.66,14.61,14.64,12600.0,14.61,14.66,14.61,14.64,12600.0
2008-03-17 14:40:00,14.65,14.75,14.65,14.66,30500.0,14.65,14.75,14.65,14.66,30500.0
2008-03-17 14:45:00,14.67,14.69,14.64,14.68,37000.0,14.67,14.69,14.64,14.68,37000.0
2008-03-17 14:50:00,14.68,14.73,14.67,14.67,23600.0,14.68,14.73,14.67,14.67,23600.0
2008-03-17 14:55:00,14.67,14.74,14.66,14.66,23100.0,14.67,14.74,14.66,14.66,23100.0
2008-03-17 15:00:00,14.68,14.7,14.63,14.66,53900.0,14.68,14.7,14.63,14.66,53900.0
2008-03-17 15:05:00,14.66,14.78,14.65,14.78,57000.0,14.66,14.78,14.65,14.78,57000.0
2008-03-17 15:10:00,14.78,14.8,14.74,14.78,23100.0,14.78,14.8,14.74,14.78,23100.0
2008-03-17 15:15:00,14.79,14.83,14.77,14.8,19200.0,14.79,14.83,14.77,14.8,19200.0
2008-03-17 15:20:00,14.79,14.85,14.78,14.85,33100.0,14.79,14.85,14.78,14.85,33100.0
2008-03-17 15:25:00,14.84,14.88,14.81,14.81,39900.0,14.84,14.88,14.81,14.81,39900.0
2008-03-17 15:30:00,14.82,14.88,14.82,14.88,24800.0,14.82,14.88,14.82,14.88,24800.0
2008-03-17 15:35:00,14.88,14.92,14.87,14.88,42900.0,14.88,14.92,14.87,14.88,42900.0
2008-03-17 15:40:00,14.89,14.89,14.81,14.81,70700.0,14.89,14.89,14.81,14.81,70700.0
2008-03-17 15:45:00,14.81,14.86,14.78,14.79,95900.0,14.81,14.86,14.78,14.79,95900.0
2008-03-17 15:50:00,14.8,14.87,14.78,14.87,51600.0,14.8,14.87,14.78,14.87,51600.0
2008-03-17 15:55:00,14.87,14.87,14.72,14.72,109100.0,14.87,14.87,14.72,14.72,109100.0
2008-03-18 09:30:00,14.95,15.0,14.58,14.65,31100.0,14.95,15.0,14.58,14.65,31100.0
2008-03-18 09:35:00,14.62,14.79,14.6,14.75,24800.0,14.62,14.79,14.6,14.75,24800.0
2008-03-18 09:40:00,14.77,14.86,14.66,14.73,36700.0,14.77,14.86,14.66,14.73,36700.0
2008-03-18 09:45:00,14.73,14.75,14.56,14.56,27000.0,14.73,14.75,14.56,14.56,27000.0
2008-03-18 09:50:00,14.56,14.56,14.48,14.5,70300.0,14.56,14.56,14.48,14.5,70300.0
2008-03-18 09:55:00,14.51,14.52,14.45,14.45,31100.0,14.51,14.52,14.45,14.45,31100.0
2008-03-18 10:00:00,14.44,14.44,14.3,14.36,46900.0,14.44,14.44,14.3,14.36,46900.0
2008-03-18 10:05:00,14.34,14.41,14.34,14.41,29700.0,14.34,14.41,14.34,14.41,29700.0
2008-03-18 10:10:00,14.4,14.46,14.4,14.44,34700.0,14.4,14.46,14.4,14.44,34700.0
2008-03-18 10:15:00,14.45,14.48,14.45,14.48,29800.0,14.45,14.48,14.45,14.48,29800.0
2008-03-18 10:20:00,14.47,14.51,14.45,14.5,30200.0,14.47,14.51,14.45,14.5,30200.0
2008-03-18 10:25:00,14.5,14.54,14.47,14.51,30200.0,14.5,14.54,14.47,14.51,30200.0
2008-03-18 10:30:00,14.51,14.53,14.48,14.53,35500.0,14.51,14.53,14.48,14.53,35500.0
2008-03-18 10:35:00,14.53,14.54,14.51,14.53,18300.0,14.53,14.54,14.51,14.53,18300.0
2008-03-18 10:40:00,14.53,14.57,14.5,14.56,25800.0,14.53,14.57,14.5,14.56,25800.0
2008-03-18 10:45:00,14.55,14.56,14.49,14.51,33600.0,14.55,14.56,14.49,14.51,33600.0
2008-03-18 10:50:00,14.52,14.52,14.4,14.42,64200.0,14.52,14.52,14.4,14.42,64200.0
2008-03-18 10:55:00,14.42,14.44,14.39,14.39,30800.0,14.42,14.44,14.39,14.39,30800.0
2008-03-18 11:00:00,14.4,14.48,14.38,14.47,41700.0,14.4,14.48,14.38,14.47,41700.0
2008-03-18 11:05:00,14.47,14.57,14.47,14.53,28800.0,14.47,14.57,14.47,14.53,28800.0
2008-03-18 11:10:00,14.52,14.55,14.47,14.48,14200.0,14.52,14.55,14.47,14.48,14200.0
2008-03-18 11:15:00,14.47,14.5,14.44,14.45,24900.0,14.47,14.5,14.44,14.45,24900.0
2008-03-18 11:20:00,14.45,14.46,14.42,14.46,25000.0,14.45,14.46,14.42,14.46,25000.0
2008-03-18 11:25:00,14.46,14.47,14.36,14.4,18500.0,14.46,14.47,14.36,14.4,18500.0
2008-03-18 11:30:00,14.41,14.58,14.4,14.58,36900.0,14.41,14.58,14.4,14.58,36900.0
2008-03-18 11:35:00,14.58,14.63,14.57,14.59,21900.0,14.58,14.63,14.57,14.59,21900.0
2008-03-18 11:40:00,14.58,14.6,14.57,14.58,11800.0,14.58,14.6,14.57,14.58,11800.0
2008-03-18 11:45:00,14.59,14.6,14.57,14.58,11800.0,14.59,14.6,14.57,14.58,11800.0
2008-03-18 11:50:00,14.59,14.63,14.59,14.6,16500.0,14.59,14.63,14.59,14.6,16500.0
2008-03-18 11:55:00,14.59,14.6,14.55,14.59,27900.0,14.59,14.6,14.55,14.59,27900.0
2008-03-18 12:00:00,14.58,14.58,14.51,14.51,16400.0,14.58,14.58,14.51,14.51,16400.0
2008-03-18 12:05:00,14.51,14.52,14.47,14.47,20000.0,14.51,14.52,14.47,14.47,20000.0
2008-03-18 12:10:00,14.49,14.49,14.44,14.46,21100.0,14.49,14.49,14.44,14.46,21100.0
2008-03-18 12:15:00,14.47,14.55,14.47,14.54,36700.0,14.47,14.55,14.47,14.54,36700.0
2008-03-18 12:20:00,14.54,14.54,14.49,14.49,14200.0,14.54,14.54,14.49,14.49,14200.0
2008-03-18 12:25:00,14.49,14.57,14.49,14.57,17300.0,14.49,14.57,14.49,14.57,17300.0
2008-03-18 12:30:00,14.58,14.62,14.55,14.62,14100.0,14.58,14.62,14.55,14.62,14100.0
2008-03-18 12:35:00,14.61,14.66,14.59,14.64,19500.0,14.61,14.66,14.59,14.64,19500.0
2008-03-18 12:40:00,14.64,14.65,14.6,14.64,14600.0,14.64,14.65,14.6,14.64,14600.0
2008-03-18 12:45:00,14.65,14.66,14.51,14.55,29100.0,14.65,14.66,14.51,14.55,29100.0
2008-03-18 12:50:00,14.55,14.64,14.55,14.63,22600.0,14.55,14.64,14.55,14.63,22600.0
2008-03-18 12:55:00,14.62,14.62,14.56,14.56,16600.0,14.62,14.62,14.56,14.56,16600.0
2008-03-18 13:00:00,14.56,14.57,14.51,14.51,19500.0,14.56,14.57,14.51,14.51,19500.0
2008-03-18 13:05:00,14.52,14.53,14.5,14.5,21900.0,14.52,14.53,14.5,14.5,21900.0
2008-03-18 13:10:00,14.5,14.56,14.5,14.51,18700.0,14.5,14.56,14.5,14.51,18700.0
2008-03-18 13:15:00,14.52,14.54,14.5,14.51,23400.0,14.52,14.54,14.5,14.51,23400.0
2008-03-18 13:20:00,14.51,14.54,14.46,14.46,48300.0,14.51,14.54,14.46,14.46,48300.0
2008-03-18 13:25:00,14.46,14.49,14.42,14.47,49400.0,14.46,14.49,14.42,14.47,49400.0
2008-03-18 13:30:00,14.48,14.51,14.44,14.47,27800.0,14.48,14.51,14.44,14.47,27800.0
2008-03-18 13:35:00,14.47,14.56,14.47,14.49,33600.0,14.47,14.56,14.47,14.49,33600.0
2008-03-18 13:40:00,14.48,14.51,14.43,14.43,17600.0,14.48,14.51,14.43,14.43,17600.0
2008-03-18 13:45:00,14.43,14.47,14.42,14.42,35600.0,14.43,14.47,14.42,14.42,35600.0
2008-03-18 13:50:00,14.43,14.49,14.41,14.49,33900.0,14.43,14.49,14.41,14.49,33900.0
2008-03-18 13:55:00,14.49,14.52,14.48,14.52,24300.0,14.49,14.52,14.48,14.52,24300.0
2008-03-18 14:00:00,14.52,14.56,14.51,14.51,17500.0,14.52,14.56,14.51,14.51,17500.0
2008-03-18 14:05:00,14.51,14.56,14.48,14.55,18000.0,14.51,14.56,14.48,14.55,18000.0
2008-03-18 14:10:00,14.55,14.55,14.38,14.4,30100.0,14.55,14.55,14.38,14.4,30100.0
2008-03-18 14:15:00,14.4,14.49,14.36,14.48,42900.0,14.4,14.49,14.36,14.48,42900.0
2008-03-18 14:20:00,14.48,14.5,14.38,14.38,40600.0,14.48,14.5,14.38,14.38,40600.0
2008-03-18 14:25:00,14.37,14.39,14.31,14.33,36400.0,14.37,14.39,14.31,14.33,36400.0
2008-03-18 14:30:00,14.32,14.35,14.22,14.25,48100.0,14.32,14.35,14.22,14.25,48100.0
2008-03-18 14:35:00,14.26,14.35,14.23,14.31,49400.0,14.26,14.35,14.23,14.31,49400.0
2008-03-18 14:40:00,14.31,14.39,14.3,14.35,36400.0,14.31,14.39,14.3,14.35,36400.0
2008-03-18 14:45:00,14.36,14.41,14.36,14.37,37400.0,14.36,14.41,14.36,14.37,37400.0
2008-03-18 14:50:00,14.37,14.43,14.37,14.4,70200.0,14.37,14.43,14.37,14.4,70200.0
2008-03-18 14:55:00,14.4,14.54,14.39,14.49,41800.0,14.4,14.54,14.39,14.49,41800.0
2008-03-18 15:00:00,14.49,14.67,14.45,14.66,57900.0,14.49,14.67,14.45,14.66,57900.0
2008-03-18 15:05:00,14.66,14.77,14.66,14.74,45800.0,14.66,14.77,14.66,14.74,45800.0
2008-03-18 15:10:00,14.74,14.77,14.7,14.77,55400.0,14.74,14.77,14.7,14.77,55400.0
2008-03-18 15:15:00,14.77,14.82,14.75,14.8,28400.0,14.77,14.82,14.75,14.8,28400.0
2008-03-18 15:20:00,14.8,14.89,14.8,14.89,39200.0,14.8,14.89,14.8,14.89,39200.0
2008-03-18 15:25:00,14.9,14.91,14.84,14.84,44300.0,14.9,14.91,14.84,14.84,44300.0
2008-03-18 15:30:00,14.85,14.89,14.85,14.88,53100.0,14.85,14.89,14.85,14.88,53100.0
2008-03-18 15:35:00,14.89,14.92,14.88,14.91,44400.0,14.89,14.92,14.88,14.91,44400.0
2008-03-18 15:40:00,14.91,15.02,14.91,14.99,123900.0,14.91,15.02,14.91,14.99,123900.0
2008-03-18 15:45:00,15.01,15.01,14.89,14.89,117700.0,15.01,15.01,14.89,14.89,117700.0
2008-03-18 15:50:00,14.89,15.01,14.89,15.01,97400.0,14.89,15.01,14.89,15.01,97400.0
2008-03-18 15:55:00,15.0,15.04,14.99,15.02,106200.0,15.0,15.04,14.99,15.02,106200.0
2008-03-19 09:30:00,14.97,15.33,14.97,15.14,145500.0,14.97,15.33,14.97,15.14,145500.0
2008-03-19 09:35:00,15.15,15.37,15.14,15.35,24200.0,15.15,15.37,15.14,15.35,24200.0
2008-03-19 09:40:00,15.35,15.45,15.3,15.35,21100.0,15.35,15.45,15.3,15.35,21100.0
2008-03-19 09:45:00,15.35,15.42,15.28,15.29,17200.0,15.35,15.42,15.28,15.29,17200.0
2008-03-19 09:50:00,15.28,15.4,15.28,15.34,24000.0,15.28,15.4,15.28,15.34,24000.0
2008-03-19 09:55:00,15.32,15.47,15.32,15.47,18400.0,15.32,15.47,15.32,15.47,18400.0
2008-03-19 10:00:00,15.47,15.55,15.45,15.55,50800.0,15.47,15.55,15.45,15.55,50800.0
2008-03-19 10:05:00,15.56,15.74,15.48,15.74,60500.0,15.56,15.74,15.48,15.74,60500.0
2008-03-19 10:10:00,15.75,15.83,15.74,15.76,27300.0,15.75,15.83,15.74,15.76,27300.0
2008-03-19 10:15:00,15.75,15.86,15.7,15.72,66300.0,15.75,15.86,15.7,15.72,66300.0
2008-03-19 10:20:00,15.72,15.72,15.6,15.61,77000.0,15.72,15.72,15.6,15.61,77000.0
2008-03-19 10:25:00,15.61,15.63,15.6,15.62,43400.0,15.61,15.63,15.6,15.62,43400.0
2008-03-19 10:30:00,15.62,15.62,15.53,15.57,48300.0,15.62,15.62,15.53,15.57,48300.0
2008-03-19 10:35:00,15.57,15.57,15.52,15.52,30000.0,15.57,15.57,15.52,15.52,30000.0
2008-03-19 10:40:00,15.53,15.62,15.51,15.56,26800.0,15.53,15.62,15.51,15.56,26800.0
2008-03-19 10:45:00,15.55,15.6,15.55,15.59,17100.0,15.55,15.6,15.55,15.59,17100.0
2008-03-19 10:50:00,15.6,15.68,15.57,15.65,19800.0,15.6,15.68,15.57,15.65,19800.0
2008-03-19 10:55:00,15.66,15.71,15.65,15.71,19400.0,15.66,15.71,15.65,15.71,19400.0
2008-03-19 11:00:00,15.71,15.81,15.69,15.74,27800.0,15.71,15.81,15.69,15.74,27800.0
2008-03-19 11:05:00,15.74,15.74,15.59,15.6,32700.0,15.74,15.74,15.59,15.6,32700.0
2008-03-19 11:10:00,15.6,15.64,15.54,15.61,23600.0,15.6,15.64,15.54,15.61,23600.0
2008-03-19 11:15:00,15.61,15.63,15.58,15.59,18400.0,15.61,15.63,15.58,15.59,18400.0
2008-03-19 11:20:00,15.6,15.64,15.57,15.62,17000.0,15.6,15.64,15.57,15.62,17000.0
2008-03-19 11:25:00,15.63,15.72,15.63,15.7,15600.0,15.63,15.72,15.63,15.7,15600.0
2008-03-19 11:30:00,15.7,15.7,15.62,15.66,13500.0,15.7,15.7,15.62,15.66,13500.0
2008-03-19 11:35:00,15.66,15.68,15.64,15.67,12700.0,15.66,15.68,15.64,15.67,12700.0
2008-03-19 11:40:00,15.67,15.69,15.66,15.66,12700.0,15.67,15.69,15.66,15.66,12700.0
2008-03-19 11:45:00,15.66,15.67,15.62,15.63,15800.0,15.66,15.67,15.62,15.63,15800.0
2008-03-19 11:50:00,15.63,15.7,15.63,15.63,17300.0,15.63,15.7,15.63,15.63,17300.0
2008-03-19 11:55:00,15.63,15.66,15.61,15.62,28600.0,15.63,15.66,15.61,15.62,28600.0
2008-03-19 12:00:00,15.62,15.63,15.52,15.54,37800.0,15.62,15.63,15.52,15.54,37800.0
2008-03-19 12:05:00,15.54,15.64,15.53,15.62,21000.0,15.54,15.64,15.53,15.62,21000.0
2008-03-19 12:10:00,15.63,15.67,15.53,15.54,13100.0,15.63,15.67,15.53,15.54,13100.0
2008-03-19 12:15:00,15.55,15.66,15.53,15.62,19000.0,15.55,15.66,15.53,15.62,19000.0
2008-03-19 12:20:00,15.61,15.61,15.56,15.57,18300.0,15.61,15.61,15.56,15.57,18300.0
2008-03-19 12:25:00,15.57,15.61,15.55,15.55,21000.0,15.57,15.61,15.55,15.55,21000.0
2008-03-19 12:30:00,15.55,15.59,15.53,15.54,18500.0,15.55,15.59,15.53,15.54,18500.0
2008-03-19 12:35:00,15.54,15.54,15.5,15.51,23500.0,15.54,15.54,15.5,15.51,23500.0
2008-03-19 12:40:00,15.51,15.53,15.5,15.51,45300.0,15.51,15.53,15.5,15.51,45300.0
2008-03-19 12:45:00,15.51,15.57,15.51,15.54,13100.0,15.51,15.57,15.51,15.54,13100.0
2008-03-19 12:50:00,15.54,15.59,15.53,15.59,21700.0,15.54,15.59,15.53,15.59,21700.0
2008-03-19 12:55:00,15.59,15.62,15.57,15.59,14600.0,15.59,15.62,15.57,15.59,14600.0
2008-03-19 13:00:00,15.6,15.64,15.58,15.63,24700.0,15.6,15.64,15.58,15.63,24700.0
2008-03-19 13:05:00,15.62,15.67,15.6,15.64,69500.0,15.62,15.67,15.6,15.64,69500.0
2008-03-19 13:10:00,15.64,15.65,15.58,15.6,12100.0,15.64,15.65,15.58,15.6,12100.0
2008-03-19 13:15:00,15.6,15.66,15.56,15.66,16800.0,15.6,15.66,15.56,15.66,16800.0
2008-03-19 13:20:00,15.66,15.7,15.63,15.67,17000.0,15.66,15.7,15.63,15.67,17000.0
2008-03-19 13:25:00,15.67,15.69,15.61,15.62,21600.0,15.67,15.69,15.61,15.62,21600.0
2008-03-19 13:30:00,15.62,15.63,15.55,15.56,24900.0,15.62,15.63,15.55,15.56,24900.0
2008-03-19 13:35:00,15.57,15.57,15.52,15.54,22800.0,15.57,15.57,15.52,15.54,22800.0
2008-03-19 13:40:00,15.55,15.58,15.53,15.56,17000.0,15.55,15.58,15.53,15.56,17000.0
2008-03-19 13:45:00,15.56,15.56,15.51,15.52,18000.0,15.56,15.56,15.51,15.52,18000.0
2008-03-19 13:50:00,15.52,15.52,15.5,15.52,27600.0,15.52,15.52,15.5,15.52,27600.0
2008-03-19 13:55:00,15.51,15.54,15.49,15.5,52700.0,15.51,15.54,15.49,15.5,52700.0
2008-03-19 14:00:00,15.51,15.51,15.47,15.49,48000.0,15.51,15.51,15.47,15.49,48000.0
2008-03-19 14:05:00,15.5,15.52,15.5,15.51,48000.0,15.5,15.52,15.5,15.51,48000.0
2008-03-19 14:10:00,15.5,15.53,15.49,15.52,48000.0,15.5,15.53,15.49,15.52,48000.0
2008-03-19 14:15:00,15.53,15.56,15.51,15.55,35000.0,15.53,15.56,15.51,15.55,35000.0
2008-03-19 14:20:00,15.56,15.61,15.54,15.58,22100.0,15.56,15.61,15.54,15.58,22100.0
2008-03-19 14:25:00,15.58,15.6,15.53,15.53,33400.0,15.58,15.6,15.53,15.53,33400.0
2008-03-19 14:30:00,15.53,15.56,15.51,15.51,27900.0,15.53,15.56,15.51,15.51,27900.0
2008-03-19 14:35:00,15.52,15.53,15.5,15.51,47600.0,15.52,15.53,15.5,15.51,47600.0
2008-03-19 14:40:00,15.51,15.52,15.5,15.52,133800.0,15.51,15.52,15.5,15.52,133800.0
2008-03-19 14:45:00,15.51,15.53,15.5,15.51,47800.0,15.51,15.53,15.5,15.51,47800.0
2008-03-19 14:50:00,15.52,15.63,15.52,15.63,56300.0,15.52,15.63,15.52,15.63,56300.0
2008-03-19 14:55:00,15.63,15.65,15.62,15.64,43400.0,15.63,15.65,15.62,15.64,43400.0
2008-03-19 15:00:00,15.64,15.69,15.63,15.69,46900.0,15.64,15.69,15.63,15.69,46900.0
2008-03-19 15:05:00,15.69,15.73,15.69,15.7,50100.0,15.69,15.73,15.69,15.7,50100.0
2008-03-19 15:10:00,15.7,15.75,15.67,15.75,36900.0,15.7,15.75,15.67,15.75,36900.0
2008-03-19 15:15:00,15.75,15.85,15.74,15.78,33300.0,15.75,15.85,15.74,15.78,33300.0
2008-03-19 15:20:00,15.79,15.79,15.73,15.73,38100.0,15.79,15.79,15.73,15.73,38100.0
2008-03-19 15:25:00,15.74,15.77,15.73,15.76,55500.0,15.74,15.77,15.73,15.76,55500.0
2008-03-19 15:30:00,15.76,15.77,15.66,15.67,67600.0,15.76,15.77,15.66,15.67,67600.0
2008-03-19 15:35:00,15.67,15.68,15.61,15.63,138300.0,15.67,15.68,15.61,15.63,138300.0
2008-03-19 15:40:00,15.64,15.67,15.6,15.66,80400.0,15.64,15.67,15.6,15.66,80400.0
2008-03-19 15:45:00,15.66,15.66,15.62,15.64,72100.0,15.66,15.66,15.62,15.64,72100.0
2008-03-19 15:50:00,15.64,15.65,15.58,15.62,125500.0,15.64,15.65,15.58,15.62,125500.0
2008-03-19 15:55:00,15.61,15.65,15.55,15.55,121000.0,15.61,15.65,15.55,15.55,121000.0
2008-03-20 09:30:00,15.55,15.86,15.45,15.82,302200.0,15.55,15.86,15.45,15.82,302200.0
2008-03-20 09:35:00,15.84,15.86,15.77,15.85,35800.0,15.84,15.86,15.77,15.85,35800.0
2008-03-20 09:40:00,15.88,16.0,15.86,15.99,55300.0,15.88,16.0,15.86,15.99,55300.0
2008-03-20 09:45:00,15.98,15.99,15.8,15.92,47300.0,15.98,15.99,15.8,15.92,47300.0
2008-03-20 09:50:00,15.93,15.99,15.86,15.96,51700.0,15.93,15.99,15.86,15.96,51700.0
2008-03-20 09:55:00,15.95,16.11,15.95,16.02,47500.0,15.95,16.11,15.95,16.02,47500.0
2008-03-20 10:00:00,16.03,16.23,16.01,16.1,43800.0,16.03,16.23,16.01,16.1,43800.0
2008-03-20 10:05:00,16.11,16.11,15.96,16.01,41900.0,16.11,16.11,15.96,16.01,41900.0
2008-03-20 10:10:00,16.01,16.03,15.99,16.0,28800.0,16.01,16.03,15.99,16.0,28800.0
2008-03-20 10:15:00,16.0,16.01,16.0,16.0,30700.0,16.0,16.01,16.0,16.0,30700.0
2008-03-20 10:20:00,16.01,16.04,15.98,16.0,56100.0,16.01,16.04,15.98,16.0,56100.0
2008-03-20 10:25:00,16.0,16.1,15.99,16.08,29200.0,16.0,16.1,15.99,16.08,29200.0
2008-03-20 10:30:00,16.09,16.09,16.0,16.0,32800.0,16.09,16.09,16.0,16.0,32800.0
2008-03-20 10:35:00,16.0,16.01,15.99,16.0,52900.0,16.0,16.01,15.99,16.0,52900.0
2008-03-20 10:40:00,16.0,16.04,15.99,16.02,42100.0,16.0,16.04,15.99,16.02,42100.0
2008-03-20 10:45:00,16.03,16.03,15.97,16.0,51100.0,16.03,16.03,15.97,16.0,51100.0
2008-03-20 10:50:00,16.01,16.14,16.0,16.14,43600.0,16.01,16.14,16.0,16.14,43600.0
2008-03-20 10:55:00,16.13,16.21,16.07,16.14,28900.0,16.13,16.21,16.07,16.14,28900.0
2008-03-20 11:00:00,16.15,16.17,16.09,16.15,36200.0,16.15,16.17,16.09,16.15,36200.0
2008-03-20 11:05:00,16.15,16.17,16.1,16.12,21000.0,16.15,16.17,16.1,16.12,21000.0
2008-03-20 11:10:00,16.12,16.13,16.07,16.08,13700.0,16.12,16.13,16.07,16.08,13700.0
2008-03-20 11:15:00,16.08,16.18,16.06,16.18,46900.0,16.08,16.18,16.06,16.18,46900.0
2008-03-20 11:20:00,16.19,16.39,16.18,16.31,73400.0,16.19,16.39,16.18,16.31,73400.0
2008-03-20 11:25:00,16.31,16.31,16.16,16.16,26100.0,16.31,16.31,16.16,16.16,26100.0
2008-03-20 11:30:00,16.16,16.16,16.04,16.07,57000.0,16.16,16.16,16.04,16.07,57000.0
2008-03-20 11:35:00,16.06,16.07,16.06,16.07,14400.0,16.06,16.07,16.06,16.07,14400.0
2008-03-20 11:40:00,16.07,16.1,16.0,16.05,34000.0,16.07,16.1,16.0,16.05,34000.0
2008-03-20 11:45:00,16.05,16.05,16.0,16.01,36600.0,16.05,16.05,16.0,16.01,36600.0
2008-03-20 11:50:00,16.01,16.03,15.99,16.03,31500.0,16.01,16.03,15.99,16.03,31500.0
2008-03-20 11:55:00,16.03,16.03,16.01,16.02,11400.0,16.03,16.03,16.01,16.02,11400.0
2008-03-20 12:00:00,16.01,16.07,16.01,16.03,29700.0,16.01,16.07,16.01,16.03,29700.0
2008-03-20 12:05:00,16.02,16.05,15.96,16.0,39400.0,16.02,16.05,15.96,16.0,39400.0
2008-03-20 12:10:00,15.99,16.06,15.99,16.01,19100.0,15.99,16.06,15.99,16.01,19100.0
2008-03-20 12:15:00,16.01,16.03,16.01,16.03,20400.0,16.01,16.03,16.01,16.03,20400.0
2008-03-20 12:20:00,16.03,16.03,15.98,16.0,32600.0,16.03,16.03,15.98,16.0,32600.0
2008-03-20 12:25:00,16.0,16.01,16.0,16.0,10100.0,16.0,16.01,16.0,16.0,10100.0
2008-03-20 12:30:00,16.0,16.01,15.96,15.99,31900.0,16.0,16.01,15.96,15.99,31900.0
2008-03-20 12:35:00,15.98,16.05,15.98,16.04,39200.0,15.98,16.05,15.98,16.04,39200.0
2008-03-20 12:40:00,16.04,16.12,16.04,16.05,34900.0,16.04,16.12,16.04,16.05,34900.0
2008-03-20 12:45:00,16.05,16.08,16.02,16.07,28600.0,16.05,16.08,16.02,16.07,28600.0
2008-03-20 12:50:00,16.07,16.08,16.01,16.02,11700.0,16.07,16.08,16.01,16.02,11700.0
2008-03-20 12:55:00,16.01,16.01,15.99,16.0,30900.0,16.01,16.01,15.99,16.0,30900.0
2008-03-20 13:00:00,15.99,16.05,15.99,16.0,25400.0,15.99,16.05,15.99,16.0,25400.0
2008-03-20 13:05:00,16.01,16.03,15.99,16.01,19100.0,16.01,16.03,15.99,16.01,19100.0
2008-03-20 13:10:00,16.01,16.01,16.0,16.0,12500.0,16.01,16.01,16.0,16.0,12500.0
2008-03-20 13:15:00,16.0,16.01,15.98,16.0,52000.0,16.0,16.01,15.98,16.0,52000.0
2008-03-20 13:20:00,16.01,16.01,15.99,16.01,33400.0,16.01,16.01,15.99,16.01,33400.0
2008-03-20 13:25:00,16.01,16.03,16.0,16.03,17000.0,16.01,16.03,16.0,16.03,17000.0
2008-03-20 13:30:00,16.03,16.03,16.02,16.03,13000.0,16.03,16.03,16.02,16.03,13000.0
2008-03-20 13:35:00,16.03,16.14,16.02,16.13,32700.0,16.03,16.14,16.02,16.13,32700.0
2008-03-20 13:40:00,16.13,16.14,16.09,16.1,15000.0,16.13,16.14,16.09,16.1,15000.0
2008-03-20 13:45:00,16.1,16.15,16.09,16.14,34300.0,16.1,16.15,16.09,16.14,34300.0
2008-03-20 13:50:00,16.15,16.15,16.1,16.1,18200.0,16.15,16.15,16.1,16.1,18200.0
2008-03-20 13:55:00,16.11,16.12,16.1,16.1,24600.0,16.11,16.12,16.1,16.1,24600.0
2008-03-20 14:00:00,16.1,16.11,16.01,16.02,40100.0,16.1,16.11,16.01,16.02,40100.0
2008-03-20 14:05:00,16.01,16.04,16.01,16.03,36800.0,16.01,16.04,16.01,16.03,36800.0
2008-03-20 14:10:00,16.03,16.07,16.01,16.03,26200.0,16.03,16.07,16.01,16.03,26200.0
2008-03-20 14:15:00,16.04,16.04,15.99,16.01,26600.0,16.04,16.04,15.99,16.01,26600.0
2008-03-20 14:20:00,16.0,16.01,15.99,16.01,12300.0,16.0,16.01,15.99,16.01,12300.0
2008-03-20 14:25:00,16.01,16.01,15.99,16.01,16100.0,16.01,16.01,15.99,16.01,16100.0
2008-03-20 14:30:00,16.01,16.06,15.99,16.06,38400.0,16.01,16.06,15.99,16.06,38400.0
2008-03-20 14:35:00,16.06,16.14,16.06,16.13,35300.0,16.06,16.14,16.06,16.13,35300.0
2008-03-20 14:40:00,16.14,16.15,16.06,16.07,27100.0,16.14,16.15,16.06,16.07,27100.0
2008-03-20 14:45:00,16.07,16.08,16.07,16.07,243800.0,16.07,16.08,16.07,16.07,243800.0
2008-03-20 14:50:00,16.08,16.11,16.07,16.11,27900.0,16.08,16.11,16.07,16.11,27900.0
2008-03-20 14:55:00,16.11,16.13,16.1,16.13,25900.0,16.11,16.13,16.1,16.13,25900.0
2008-03-20 15:00:00,16.13,16.15,16.13,16.14,19700.0,16.13,16.15,16.13,16.14,19700.0
2008-03-20 15:05:00,16.15,16.15,16.11,16.12,30000.0,16.15,16.15,16.11,16.12,30000.0
2008-03-20 15:10:00,16.12,16.13,16.11,16.12,17400.0,16.12,16.13,16.11,16.12,17400.0
2008-03-20 15:15:00,16.12,16.13,16.11,16.12,11800.0,16.12,16.13,16.11,16.12,11800.0
2008-03-20 15:20:00,16.12,16.15,16.11,16.15,21700.0,16.12,16.15,16.11,16.15,21700.0
2008-03-20 15:25:00,16.14,16.16,16.14,16.16,36900.0,16.14,16.16,16.14,16.16,36900.0
2008-03-20 15:30:00,16.16,16.19,16.15,16.17,45400.0,16.16,16.19,16.15,16.17,45400.0
2008-03-20 15:35:00,16.17,16.17,16.08,16.1,59900.0,16.17,16.17,16.08,16.1,59900.0
2008-03-20 15:40:00,16.09,16.18,16.06,16.18,96600.0,16.09,16.18,16.06,16.18,96600.0
2008-03-20 15:45:00,16.18,16.2,16.16,16.19,79400.0,16.18,16.2,16.16,16.19,79400.0
2008-03-20 15:50:00,16.19,16.4,16.18,16.36,375900.0,16.19,16.4,16.18,16.36,375900.0
2008-03-20 15:55:00,16.37,16.54,16.33,16.54,398900.0,16.37,16.54,16.33,16.54,398900.0
2008-03-24 09:30:00,16.47,16.8,16.47,16.69,31800.0,16.47,16.8,16.47,16.69,31800.0
2008-03-24 09:35:00,16.68,16.72,16.63,16.66,35300.0,16.68,16.72,16.63,16.66,35300.0
2008-03-24 09:40:00,16.66,16.78,16.65,16.77,38800.0,16.66,16.78,16.65,16.77,38800.0
2008-03-24 09:45:00,16.76,16.86,16.76,16.86,31100.0,16.76,16.86,16.76,16.86,31100.0
2008-03-24 09:50:00,16.86,16.95,16.86,16.91,37600.0,16.86,16.95,16.86,16.91,37600.0
2008-03-24 09:55:00,16.91,16.98,16.9,16.95,17400.0,16.91,16.98,16.9,16.95,17400.0
2008-03-24 10:00:00,16.95,17.35,16.95,17.34,64900.0,16.95,17.35,16.95,17.34,64900.0
2008-03-24 10:05:00,17.35,17.47,17.35,17.44,68200.0,17.35,17.47,17.35,17.44,68200.0
2008-03-24 10:10:00,17.43,17.48,17.39,17.46,64000.0,17.43,17.48,17.39,17.46,64000.0
2008-03-24 10:15:00,17.45,17.46,17.42,17.44,57500.0,17.45,17.46,17.42,17.44,57500.0
2008-03-24 10:20:00,17.44,17.44,17.39,17.41,56000.0,17.44,17.44,17.39,17.41,56000.0
2008-03-24 10:25:00,17.42,17.55,17.41,17.55,115600.0,17.42,17.55,17.41,17.55,115600.0
2008-03-24 10:30:00,17.54,17.7,17.53,17.59,58300.0,17.54,17.7,17.53,17.59,58300.0
2008-03-24 10:35:00,17.6,17.66,17.59,17.64,33800.0,17.6,17.66,17.59,17.64,33800.0
2008-03-24 10:40:00,17.65,17.68,17.6,17.68,41300.0,17.65,17.68,17.6,17.68,41300.0
2008-03-24 10:45:00,17.68,17.88,17.68,17.84,54700.0,17.68,17.88,17.68,17.84,54700.0
2008-03-24 10:50:00,17.85,17.98,17.84,17.98,82100.0,17.85,17.98,17.84,17.98,82100.0
2008-03-24 10:55:00,17.98,18.11,17.95,18.08,96800.0,17.98,18.11,17.95,18.08,96800.0
2008-03-24 11:00:00,18.08,18.11,18.02,18.02,69000.0,18.08,18.11,18.02,18.02,69000.0
2008-03-24 11:05:00,18.03,18.05,17.98,18.0,53900.0,18.03,18.05,17.98,18.0,53900.0
2008-03-24 11:10:00,18.0,18.0,17.88,17.93,58000.0,18.0,18.0,17.88,17.93,58000.0
2008-03-24 11:15:00,17.93,18.0,17.93,17.93,27600.0,17.93,18.0,17.93,17.93,27600.0
2008-03-24 11:20:00,17.94,17.96,17.91,17.94,16400.0,17.94,17.96,17.91,17.94,16400.0
2008-03-24 11:25:00,17.95,18.0,17.92,17.93,29200.0,17.95,18.0,17.92,17.93,29200.0
2008-03-24 11:30:00,17.92,17.94,17.9,17.93,18600.0,17.92,17.94,17.9,17.93,18600.0
2008-03-24 11:35:00,17.92,17.92,17.81,17.86,205200.0,17.92,17.92,17.81,17.86,205200.0
2008-03-24 11:40:00,17.86,17.88,17.81,17.83,36400.0,17.86,17.88,17.81,17.83,36400.0
2008-03-24 11:45:00,17.82,18.0,17.82,17.99,37700.0,17.82,18.0,17.82,17.99,37700.0
2008-03-24 11:50:00,17.99,18.0,17.96,17.98,18800.0,17.99,18.0,17.96,17.98,18800.0
2008-03-24 11:55:00,17.99,18.0,17.98,18.0,15000.0,17.99,18.0,17.98,18.0,15000.0
2008-03-24 12:00:00,18.0,18.04,17.97,18.04,44200.0,18.0,18.04,17.97,18.04,44200.0
2008-03-24 12:05:00,18.04,18.06,17.98,18.0,46500.0,18.04,18.06,17.98,18.0,46500.0
2008-03-24 12:10:00,18.0,18.01,17.94,17.94,20700.0,18.0,18.01,17.94,17.94,20700.0
2008-03-24 12:15:00,17.93,18.03,17.93,18.01,26300.0,17.93,18.03,17.93,18.01,26300.0
2008-03-24 12:20:00,18.01,18.07,17.98,18.05,34700.0,18.01,18.07,17.98,18.05,34700.0
2008-03-24 12:25:00,18.05,18.05,18.03,18.04,13800.0,18.05,18.05,18.03,18.04,13800.0
2008-03-24 12:30:00,18.05,18.05,17.99,18.02,35800.0,18.05,18.05,17.99,18.02,35800.0
2008-03-24 12:35:00,18.02,18.04,18.02,18.03,40700.0,18.02,18.04,18.02,18.03,40700.0
2008-03-24 12:40:00,18.03,18.09,18.02,18.07,53600.0,18.03,18.09,18.02,18.07,53600.0
2008-03-24 12:45:00,18.07,18.08,18.04,18.06,30400.0,18.07,18.08,18.04,18.06,30400.0
2008-03-24 12:50:00,18.06,18.06,18.01,18.04,52800.0,18.06,18.06,18.01,18.04,52800.0
2008-03-24 12:55:00,18.04,18.04,17.97,17.98,113500.0,18.04,18.04,17.97,17.98,113500.0
2008-03-24 13:00:00,17.98,17.98,17.94,17.94,36800.0,17.98,17.98,17.94,17.94,36800.0
2008-03-24 13:05:00,17.95,17.95,17.88,17.89,29200.0,17.95,17.95,17.88,17.89,29200.0
2008-03-24 13:10:00,17.89,17.89,17.85,17.88,34600.0,17.89,17.89,17.85,17.88,34600.0
2008-03-24 13:15:00,17.88,17.92,17.87,17.91,23400.0,17.88,17.92,17.87,17.91,23400.0
2008-03-24 13:20:00,17.91,17.98,17.9,17.97,31400.0,17.91,17.98,17.9,17.97,31400.0
2008-03-24 13:25:00,17.97,17.97,17.89,17.92,21300.0,17.97,17.97,17.89,17.92,21300.0
2008-03-24 13:30:00,17.92,17.92,17.9,17.9,10400.0,17.92,17.92,17.9,17.9,10400.0
2008-03-24 13:35:00,17.9,17.91,17.89,17.9,28400.0,17.9,17.91,17.89,17.9,28400.0
2008-03-24 13:40:00,17.91,17.93,17.9,17.92,24900.0,17.91,17.93,17.9,17.92,24900.0
2008-03-24 13:45:00,17.92,17.92,17.89,17.91,24800.0,17.92,17.92,17.89,17.91,24800.0
2008-03-24 13:50:00,17.92,17.94,17.9,17.92,27400.0,17.92,17.94,17.9,17.92,27400.0
2008-03-24 13:55:00,17.92,17.98,17.9,17.98,25000.0,17.92,17.98,17.9,17.98,25000.0
2008-03-24 14:00:00,17.97,17.98,17.92,17.98,29700.0,17.97,17.98,17.92,17.98,29700.0
2008-03-24 14:05:00,17.97,17.98,17.91,17.97,53100.0,17.97,17.98,17.91,17.97,53100.0
2008-03-24 14:10:00,17.97,17.97,17.95,17.95,15600.0,17.97,17.97,17.95,17.95,15600.0
2008-03-24 14:15:00,17.95,17.98,17.94,17.98,12500.0,17.95,17.98,17.94,17.98,12500.0
2008-03-24 14:20:00,17.98,18.0,17.97,18.0,17300.0,17.98,18.0,17.97,18.0,17300.0
2008-03-24 14:25:00,18.0,18.0,17.98,18.0,33200.0,18.0,18.0,17.98,18.0,33200.0
2008-03-24 14:30:00,18.0,18.0,17.94,17.97,41900.0,18.0,18.0,17.94,17.97,41900.0
2008-03-24 14:35:00,17.98,17.98,17.92,17.95,45600.0,17.98,17.98,17.92,17.95,45600.0
2008-03-24 14:40:00,17.95,17.98,17.94,17.98,18600.0,17.95,17.98,17.94,17.98,18600.0
2008-03-24 14:45:00,17.98,17.98,17.94,17.95,28800.0,17.98,17.98,17.94,17.95,28800.0
2008-03-24 14:50:00,17.96,17.96,17.95,17.96,30500.0,17.96,17.96,17.95,17.96,30500.0
2008-03-24 14:55:00,17.96,17.98,17.95,17.97,33600.0,17.96,17.98,17.95,17.97,33600.0
2008-03-24 15:00:00,17.97,17.98,17.95,17.96,34700.0,17.97,17.98,17.95,17.96,34700.0
2008-03-24 15:05:00,17.96,17.96,17.92,17.93,32700.0,17.96,17.96,17.92,17.93,32700.0
2008-03-24 15:10:00,17.94,17.97,17.94,17.96,19600.0,17.94,17.97,17.94,17.96,19600.0
2008-03-24 15:15:00,17.96,17.97,17.9,17.9,33800.0,17.96,17.97,17.9,17.9,33800.0
2008-03-24 15:20:00,17.91,17.92,17.88,17.91,31200.0,17.91,17.92,17.88,17.91,31200.0
2008-03-24 15:25:00,17.9,17.92,17.88,17.9,70200.0,17.9,17.92,17.88,17.9,70200.0
2008-03-24 15:30:00,17.89,17.93,17.89,17.9,45800.0,17.89,17.93,17.89,17.9,45800.0
2008-03-24 15:35:00,17.89,17.91,17.86,17.89,45500.0,17.89,17.91,17.86,17.89,45500.0
2008-03-24 15:40:00,17.89,17.9,17.84,17.85,45000.0,17.89,17.9,17.84,17.85,45000.0
2008-03-24 15:45:00,17.84,17.85,17.8,17.81,64300.0,17.84,17.85,17.8,17.81,64300.0
2008-03-24 15:50:00,17.81,17.85,17.8,17.85,87400.0,17.81,17.85,17.8,17.85,87400.0
2008-03-24 15:55:00,17.85,17.94,17.84,17.94,180800.0,17.85,17.94,17.84,17.94,180800.0
2008-03-25 09:30:00,18.0,18.1,17.9,18.07,40200.0,18.0,18.1,17.9,18.07,40200.0
2008-03-25 09:35:00,18.07,18.1,18.04,18.09,30800.0,18.07,18.1,18.04,18.09,30800.0
2008-03-25 09:40:00,18.09,18.18,18.09,18.15,36600.0,18.09,18.18,18.09,18.15,36600.0
2008-03-25 09:45:00,18.16,18.46,18.15,18.43,70900.0,18.16,18.46,18.15,18.43,70900.0
2008-03-25 09:50:00,18.44,18.54,18.4,18.52,74500.0,18.44,18.54,18.4,18.52,74500.0
2008-03-25 09:55:00,18.52,18.54,18.21,18.22,50800.0,18.52,18.54,18.21,18.22,50800.0
2008-03-25 10:00:00,18.23,18.31,18.09,18.15,34100.0,18.23,18.31,18.09,18.15,34100.0
2008-03-25 10:05:00,18.15,18.15,17.99,18.02,61000.0,18.15,18.15,17.99,18.02,61000.0
2008-03-25 10:10:00,18.02,18.09,18.0,18.08,48100.0,18.02,18.09,18.0,18.08,48100.0
2008-03-25 10:15:00,18.09,18.22,18.07,18.21,38200.0,18.09,18.22,18.07,18.21,38200.0
2008-03-25 10:20:00,18.21,18.21,18.1,18.12,137500.0,18.21,18.21,18.1,18.12,137500.0
2008-03-25 10:25:00,18.11,18.26,18.11,18.23,139600.0,18.11,18.26,18.11,18.23,139600.0
2008-03-25 10:30:00,18.23,18.38,18.23,18.37,56600.0,18.23,18.38,18.23,18.37,56600.0
2008-03-25 10:35:00,18.36,18.37,18.3,18.37,33700.0,18.36,18.37,18.3,18.37,33700.0
2008-03-25 10:40:00,18.37,18.44,18.31,18.35,89400.0,18.37,18.44,18.31,18.35,89400.0
2008-03-25 10:45:00,18.36,18.39,18.31,18.35,32500.0,18.36,18.39,18.31,18.35,32500.0
2008-03-25 10:50:00,18.35,18.35,18.28,18.29,21100.0,18.35,18.35,18.28,18.29,21100.0
2008-03-25 10:55:00,18.28,18.29,18.21,18.23,33300.0,18.28,18.29,18.21,18.23,33300.0
2008-03-25 11:00:00,18.22,18.35,18.2,18.35,26900.0,18.22,18.35,18.2,18.35,26900.0
2008-03-25 11:05:00,18.35,18.36,18.29,18.31,130200.0,18.35,18.36,18.29,18.31,130200.0
2008-03-25 11:10:00,18.31,18.36,18.31,18.34,15600.0,18.31,18.36,18.31,18.34,15600.0
2008-03-25 11:15:00,18.35,18.44,18.35,18.39,27300.0,18.35,18.44,18.35,18.39,27300.0
2008-03-25 11:20:00,18.39,18.44,18.36,18.39,29100.0,18.39,18.44,18.36,18.39,29100.0
2008-03-25 11:25:00,18.39,18.49,18.38,18.48,41900.0,18.39,18.49,18.38,18.48,41900.0
2008-03-25 11:30:00,18.49,18.62,18.48,18.62,52200.0,18.49,18.62,18.48,18.62,52200.0
2008-03-25 11:35:00,18.61,18.61,18.56,18.57,54800.0,18.61,18.61,18.56,18.57,54800.0
2008-03-25 11:40:00,18.56,18.66,18.55,18.58,38200.0,18.56,18.66,18.55,18.58,38200.0
2008-03-25 11:45:00,18.58,18.59,18.34,18.35,53900.0,18.58,18.59,18.34,18.35,53900.0
2008-03-25 11:50:00,18.35,18.35,18.24,18.25,32100.0,18.35,18.35,18.24,18.25,32100.0
2008-03-25 11:55:00,18.25,18.28,18.2,18.25,26000.0,18.25,18.28,18.2,18.25,26000.0
2008-03-25 12:00:00,18.26,18.26,18.15,18.16,38100.0,18.26,18.26,18.15,18.16,38100.0
2008-03-25 12:05:00,18.16,18.31,18.11,18.29,38000.0,18.16,18.31,18.11,18.29,38000.0
2008-03-25 12:10:00,18.29,18.35,18.28,18.35,97600.0,18.29,18.35,18.28,18.35,97600.0
2008-03-25 12:15:00,18.35,18.37,18.33,18.37,26600.0,18.35,18.37,18.33,18.37,26600.0
2008-03-25 12:20:00,18.37,18.42,18.35,18.37,33900.0,18.37,18.42,18.35,18.37,33900.0
2008-03-25 12:25:00,18.37,18.46,18.37,18.44,22100.0,18.37,18.46,18.37,18.44,22100.0
2008-03-25 12:30:00,18.45,18.45,18.39,18.45,30000.0,18.45,18.45,18.39,18.45,30000.0
2008-03-25 12:35:00,18.45,18.45,18.4,18.44,13600.0,18.45,18.45,18.4,18.44,13600.0
2008-03-25 12:40:00,18.44,18.46,18.42,18.45,13800.0,18.44,18.46,18.42,18.45,13800.0
2008-03-25 12:45:00,18.45,18.47,18.41,18.41,16400.0,18.45,18.47,18.41,18.41,16400.0
2008-03-25 12:50:00,18.43,18.43,18.35,18.38,20500.0,18.43,18.43,18.35,18.38,20500.0
2008-03-25 12:55:00,18.39,18.39,18.35,18.35,16000.0,18.39,18.39,18.35,18.35,16000.0
2008-03-25 13:00:00,18.35,18.41,18.35,18.35,18400.0,18.35,18.41,18.35,18.35,18400.0
2008-03-25 13:05:00,18.35,18.36,18.31,18.35,18700.0,18.35,18.36,18.31,18.35,18700.0
2008-03-25 13:10:00,18.35,18.39,18.33,18.38,29500.0,18.35,18.39,18.33,18.38,29500.0
2008-03-25 13:15:00,18.38,18.44,18.38,18.43,17900.0,18.38,18.44,18.38,18.43,17900.0
2008-03-25 13:20:00,18.43,18.44,18.37,18.38,29600.0,18.43,18.44,18.37,18.38,29600.0
2008-03-25 13:25:00,18.38,18.39,18.34,18.34,7300.0,18.38,18.39,18.34,18.34,7300.0
2008-03-25 13:30:00,18.34,18.34,18.28,18.31,37300.0,18.34,18.34,18.28,18.31,37300.0
2008-03-25 13:35:00,18.3,18.3,18.23,18.24,18200.0,18.3,18.3,18.23,18.24,18200.0
2008-03-25 13:40:00,18.25,18.25,18.19,18.25,16600.0,18.25,18.25,18.19,18.25,16600.0
2008-03-25 13:45:00,18.25,18.28,18.24,18.26,18500.0,18.25,18.28,18.24,18.26,18500.0
2008-03-25 13:50:00,18.27,18.32,18.26,18.32,17800.0,18.27,18.32,18.26,18.32,17800.0
2008-03-25 13:55:00,18.32,18.39,18.31,18.35,30000.0,18.32,18.39,18.31,18.35,30000.0
2008-03-25 14:00:00,18.35,18.35,18.32,18.33,18800.0,18.35,18.35,18.32,18.33,18800.0
2008-03-25 14:05:00,18.34,18.34,18.31,18.32,12000.0,18.34,18.34,18.31,18.32,12000.0
2008-03-25 14:10:00,18.32,18.33,18.28,18.28,16200.0,18.32,18.33,18.28,18.28,16200.0
2008-03-25 14:15:00,18.28,18.31,18.24,18.25,22100.0,18.28,18.31,18.24,18.25,22100.0
2008-03-25 14:20:00,18.26,18.31,18.24,18.25,13500.0,18.26,18.31,18.24,18.25,13500.0
2008-03-25 14:25:00,18.26,18.26,18.21,18.23,17400.0,18.26,18.26,18.21,18.23,17400.0
2008-03-25 14:30:00,18.23,18.27,18.22,18.26,34400.0,18.23,18.27,18.22,18.26,34400.0
2008-03-25 14:35:00,18.26,18.27,18.18,18.18,30300.0,18.26,18.27,18.18,18.18,30300.0
2008-03-25 14:40:00,18.19,18.23,18.15,18.22,56300.0,18.19,18.23,18.15,18.22,56300.0
2008-03-25 14:45:00,18.23,18.26,18.21,18.25,32400.0,18.23,18.26,18.21,18.25,32400.0
2008-03-25 14:50:00,18.25,18.27,18.19,18.2,65600.0,18.25,18.27,18.19,18.2,65600.0
2008-03-25 14:55:00,18.2,18.27,18.16,18.16,79400.0,18.2,18.27,18.16,18.16,79400.0
2008-03-25 15:00:00,18.16,18.17,18.14,18.14,24600.0,18.16,18.17,18.14,18.14,24600.0
2008-03-25 15:05:00,18.15,18.16,18.09,18.1,47000.0,18.15,18.16,18.09,18.1,47000.0
2008-03-25 15:10:00,18.1,18.14,18.1,18.11,28300.0,18.1,18.14,18.1,18.11,28300.0
2008-03-25 15:15:00,18.11,18.17,18.11,18.13,24500.0,18.11,18.17,18.11,18.13,24500.0
2008-03-25 15:20:00,18.14,18.15,18.13,18.15,10700.0,18.14,18.15,18.13,18.15,10700.0
2008-03-25 15:25:00,18.15,18.18,18.12,18.14,17700.0,18.15,18.18,18.12,18.14,17700.0
2008-03-25 15:30:00,18.14,18.16,18.13,18.15,27900.0,18.14,18.16,18.13,18.15,27900.0
2008-03-25 15:35:00,18.16,18.16,18.11,18.12,19200.0,18.16,18.16,18.11,18.12,19200.0
2008-03-25 15:40:00,18.12,18.18,18.12,18.17,23800.0,18.12,18.18,18.12,18.17,23800.0
2008-03-25 15:45:00,18.17,18.2,18.15,18.16,36600.0,18.17,18.2,18.15,18.16,36600.0
2008-03-25 15:50:00,18.15,18.16,18.14,18.14,28200.0,18.15,18.16,18.14,18.14,28200.0
2008-03-25 15:55:00,18.15,18.2,18.15,18.2,50200.0,18.15,18.2,18.15,18.2,50200.0
2008-03-26 09:30:00,18.08,18.39,18.08,18.19,31300.0,18.08,18.39,18.08,18.19,31300.0
2008-03-26 09:35:00,18.21,18.4,18.2,18.4,19500.0,18.21,18.4,18.2,18.4,19500.0
2008-03-26 09:40:00,18.4,18.42,18.27,18.33,17000.0,18.4,18.42,18.27,18.33,17000.0
2008-03-26 09:45:00,18.28,18.28,18.08,18.08,28500.0,18.28,18.28,18.08,18.08,28500.0
2008-03-26 09:50:00,18.09,18.12,17.85,17.85,27100.0,18.09,18.12,17.85,17.85,27100.0
2008-03-26 09:55:00,17.84,17.89,17.78,17.84,18400.0,17.84,17.89,17.78,17.84,18400.0
2008-03-26 10:00:00,17.85,17.94,17.82,17.88,26900.0,17.85,17.94,17.82,17.88,26900.0
2008-03-26 10:05:00,17.88,17.92,17.86,17.92,19000.0,17.88,17.92,17.86,17.92,19000.0
2008-03-26 10:10:00,17.91,17.92,17.82,17.84,18000.0,17.91,17.92,17.82,17.84,18000.0
2008-03-26 10:15:00,17.82,17.83,17.75,17.79,12700.0,17.82,17.83,17.75,17.79,12700.0
2008-03-26 10:20:00,17.8,17.84,17.79,17.82,7900.0,17.8,17.84,17.79,17.82,7900.0
2008-03-26 10:25:00,17.83,17.87,17.81,17.87,14400.0,17.83,17.87,17.81,17.87,14400.0
2008-03-26 10:30:00,17.87,17.87,17.77,17.77,11900.0,17.87,17.87,17.77,17.77,11900.0
2008-03-26 10:35:00,17.77,17.94,17.77,17.92,17400.0,17.77,17.94,17.77,17.92,17400.0
2008-03-26 10:40:00,17.91,17.91,17.86,17.86,9200.0,17.91,17.91,17.86,17.86,9200.0
2008-03-26 10:45:00,17.83,17.85,17.76,17.76,10000.0,17.83,17.85,17.76,17.76,10000.0
2008-03-26 10:50:00,17.76,17.81,17.76,17.78,9600.0,17.76,17.81,17.76,17.78,9600.0
2008-03-26 10:55:00,17.8,17.84,17.79,17.84,11200.0,17.8,17.84,17.79,17.84,11200.0
2008-03-26 11:00:00,17.85,17.88,17.85,17.88,8200.0,17.85,17.88,17.85,17.88,8200.0
2008-03-26 11:05:00,17.88,17.92,17.88,17.92,8000.0,17.88,17.92,17.88,17.92,8000.0
2008-03-26 11:10:00,17.92,17.95,17.9,17.9,12400.0,17.92,17.95,17.9,17.9,12400.0
2008-03-26 11:15:00,17.91,17.92,17.86,17.9,20700.0,17.91,17.92,17.86,17.9,20700.0
2008-03-26 11:20:00,17.88,17.88,17.85,17.86,5700.0,17.88,17.88,17.85,17.86,5700.0
2008-03-26 11:25:00,17.86,17.92,17.86,17.92,9700.0,17.86,17.92,17.86,17.92,9700.0
2008-03-26 11:30:00,17.92,17.94,17.9,17.9,3000.0,17.92,17.94,17.9,17.9,3000.0
2008-03-26 11:35:00,17.9,17.9,17.84,17.89,7600.0,17.9,17.9,17.84,17.89,7600.0
2008-03-26 11:40:00,17.89,17.92,17.83,17.85,13800.0,17.89,17.92,17.83,17.85,13800.0
2008-03-26 11:45:00,17.84,17.91,17.83,17.9,6900.0,17.84,17.91,17.83,17.9,6900.0
2008-03-26 11:50:00,17.89,17.91,17.83,17.86,9600.0,17.89,17.91,17.83,17.86,9600.0
2008-03-26 11:55:00,17.85,17.88,17.8,17.8,6800.0,17.85,17.88,17.8,17.8,6800.0
2008-03-26 12:00:00,17.8,17.8,17.77,17.77,6300.0,17.8,17.8,17.77,17.77,6300.0
2008-03-26 12:05:00,17.78,17.82,17.78,17.81,8100.0,17.78,17.82,17.78,17.81,8100.0
2008-03-26 12:10:00,17.81,17.83,17.74,17.74,10700.0,17.81,17.83,17.74,17.74,10700.0
2008-03-26 12:15:00,17.73,17.76,17.73,17.76,6600.0,17.73,17.76,17.73,17.76,6600.0
2008-03-26 12:20:00,17.76,17.78,17.75,17.75,8700.0,17.76,17.78,17.75,17.75,8700.0
2008-03-26 12:25:00,17.77,17.78,17.75,17.75,9900.0,17.77,17.78,17.75,17.75,9900.0
2008-03-26 12:30:00,17.77,17.77,17.75,17.76,4000.0,17.77,17.77,17.75,17.76,4000.0
2008-03-26 12:35:00,17.76,17.77,17.72,17.76,14300.0,17.76,17.77,17.72,17.76,14300.0
2008-03-26 12:40:00,17.76,17.77,17.72,17.75,29200.0,17.76,17.77,17.72,17.75,29200.0
2008-03-26 12:45:00,17.75,17.76,17.73,17.76,9700.0,17.75,17.76,17.73,17.76,9700.0
2008-03-26 12:50:00,17.76,17.76,17.73,17.73,18500.0,17.76,17.76,17.73,17.73,18500.0
2008-03-26 12:55:00,17.74,17.77,17.74,17.75,9600.0,17.74,17.77,17.74,17.75,9600.0
2008-03-26 13:00:00,17.75,17.77,17.72,17.76,7600.0,17.75,17.77,17.72,17.76,7600.0
2008-03-26 13:05:00,17.77,17.79,17.76,17.78,7800.0,17.77,17.79,17.76,17.78,7800.0
2008-03-26 13:10:00,17.79,17.8,17.78,17.8,11700.0,17.79,17.8,17.78,17.8,11700.0
2008-03-26 13:15:00,17.79,17.8,17.78,17.79,4600.0,17.79,17.8,17.78,17.79,4600.0
2008-03-26 13:20:00,17.79,17.79,17.76,17.78,10900.0,17.79,17.79,17.76,17.78,10900.0
2008-03-26 13:25:00,17.77,17.77,17.72,17.72,7600.0,17.77,17.77,17.72,17.72,7600.0
2008-03-26 13:30:00,17.72,17.72,17.67,17.68,10100.0,17.72,17.72,17.67,17.68,10100.0
2008-03-26 13:35:00,17.7,17.75,17.67,17.75,20200.0,17.7,17.75,17.67,17.75,20200.0
2008-03-26 13:40:00,17.75,17.76,17.74,17.76,18700.0,17.75,17.76,17.74,17.76,18700.0
2008-03-26 13:45:00,17.76,17.76,17.74,17.74,5300.0,17.76,17.76,17.74,17.74,5300.0
2008-03-26 13:50:00,17.73,17.74,17.72,17.74,6100.0,17.73,17.74,17.72,17.74,6100.0
2008-03-26 13:55:00,17.75,17.8,17.75,17.8,8100.0,17.75,17.8,17.75,17.8,8100.0
2008-03-26 14:00:00,17.8,17.8,17.77,17.8,8500.0,17.8,17.8,17.77,17.8,8500.0
2008-03-26 14:05:00,17.79,17.82,17.79,17.82,19300.0,17.79,17.82,17.79,17.82,19300.0
2008-03-26 14:10:00,17.83,17.88,17.83,17.88,11900.0,17.83,17.88,17.83,17.88,11900.0
2008-03-26 14:15:00,17.89,17.91,17.89,17.9,6400.0,17.89,17.91,17.89,17.9,6400.0
2008-03-26 14:20:00,17.9,17.91,17.88,17.9,10600.0,17.9,17.91,17.88,17.9,10600.0
2008-03-26 14:25:00,17.91,17.93,17.88,17.92,10500.0,17.91,17.93,17.88,17.92,10500.0
2008-03-26 14:30:00,17.91,17.96,17.88,17.93,18700.0,17.91,17.96,17.88,17.93,18700.0
2008-03-26 14:35:00,17.94,17.95,17.86,17.87,9900.0,17.94,17.95,17.86,17.87,9900.0
2008-03-26 14:40:00,17.87,17.89,17.85,17.85,9100.0,17.87,17.89,17.85,17.85,9100.0
2008-03-26 14:45:00,17.85,17.97,17.85,17.96,21300.0,17.85,17.97,17.85,17.96,21300.0
2008-03-26 14:50:00,17.96,17.99,17.95,17.96,17200.0,17.96,17.99,17.95,17.96,17200.0
2008-03-26 14:55:00,17.97,18.01,17.94,18.01,17100.0,17.97,18.01,17.94,18.01,17100.0
2008-03-26 15:00:00,18.02,18.03,17.96,18.02,26900.0,18.02,18.03,17.96,18.02,26900.0
2008-03-26 15:05:00,18.02,18.04,17.98,18.01,25900.0,18.02,18.04,17.98,18.01,25900.0
2008-03-26 15:10:00,18.01,18.01,17.93,17.97,16000.0,18.01,18.01,17.93,17.97,16000.0
2008-03-26 15:15:00,17.97,17.99,17.94,17.95,9100.0,17.97,17.99,17.94,17.95,9100.0
2008-03-26 15:20:00,17.94,17.97,17.89,17.89,18500.0,17.94,17.97,17.89,17.89,18500.0
2008-03-26 15:25:00,17.88,17.91,17.8,17.81,40800.0,17.88,17.91,17.8,17.81,40800.0
2008-03-26 15:30:00,17.81,17.84,17.8,17.82,28800.0,17.81,17.84,17.8,17.82,28800.0
2008-03-26 15:35:00,17.82,17.83,17.77,17.81,32900.0,17.82,17.83,17.77,17.81,32900.0
2008-03-26 15:40:00,17.81,17.83,17.79,17.82,23800.0,17.81,17.83,17.79,17.82,23800.0
2008-03-26 15:45:00,17.82,17.84,17.81,17.82,28300.0,17.82,17.84,17.81,17.82,28300.0
2008-03-26 15:50:00,17.81,17.86,17.8,17.8,44800.0,17.81,17.86,17.8,17.8,44800.0
2008-03-26 15:55:00,17.81,17.88,17.79,17.84,86000.0,17.81,17.88,17.79,17.84,86000.0
2008-03-27 09:30:00,17.98,18.64,17.98,18.52,86900.0,17.98,18.64,17.98,18.52,86900.0
2008-03-27 09:35:00,18.51,18.69,18.49,18.67,87800.0,18.51,18.69,18.49,18.67,87800.0
2008-03-27 09:40:00,18.67,19.31,18.65,19.26,145100.0,18.67,19.31,18.65,19.26,145100.0
2008-03-27 09:45:00,19.24,19.96,19.2,19.4,275000.0,19.24,19.96,19.2,19.4,275000.0
2008-03-27 09:50:00,19.45,19.6,19.26,19.53,102900.0,19.45,19.6,19.26,19.53,102900.0
2008-03-27 09:55:00,19.52,19.55,19.46,19.49,81000.0,19.52,19.55,19.46,19.49,81000.0
2008-03-27 10:00:00,19.48,19.49,19.35,19.36,93400.0,19.48,19.49,19.35,19.36,93400.0
2008-03-27 10:05:00,19.36,19.5,19.3,19.45,96600.0,19.36,19.5,19.3,19.45,96600.0
2008-03-27 10:10:00,19.45,19.63,19.45,19.57,87900.0,19.45,19.63,19.45,19.57,87900.0
2008-03-27 10:15:00,19.57,20.13,19.54,20.12,215100.0,19.57,20.13,19.54,20.12,215100.0
2008-03-27 10:20:00,20.12,20.17,19.78,19.9,133000.0,20.12,20.17,19.78,19.9,133000.0
2008-03-27 10:25:00,19.91,20.07,19.85,19.85,97100.0,19.91,20.07,19.85,19.85,97100.0
2008-03-27 10:30:00,19.86,19.88,19.56,19.56,90300.0,19.86,19.88,19.56,19.56,90300.0
2008-03-27 10:35:00,19.56,19.56,19.37,19.39,122100.0,19.56,19.56,19.37,19.39,122100.0
2008-03-27 10:40:00,19.4,19.46,19.32,19.4,100800.0,19.4,19.46,19.32,19.4,100800.0
2008-03-27 10:45:00,19.37,19.4,19.2,19.22,113200.0,19.37,19.4,19.2,19.22,113200.0
2008-03-27 10:50:00,19.22,19.34,19.22,19.3,93100.0,19.22,19.34,19.22,19.3,93100.0
2008-03-27 10:55:00,19.29,19.54,19.27,19.45,62100.0,19.29,19.54,19.27,19.45,62100.0
2008-03-27 11:00:00,19.44,19.54,19.43,19.54,30500.0,19.44,19.54,19.43,19.54,30500.0
2008-03-27 11:05:00,19.52,19.56,19.51,19.56,27400.0,19.52,19.56,19.51,19.56,27400.0
2008-03-27 11:10:00,19.56,19.57,19.48,19.55,51000.0,19.56,19.57,19.48,19.55,51000.0
2008-03-27 11:15:00,19.54,19.54,19.46,19.5,51300.0,19.54,19.54,19.46,19.5,51300.0
2008-03-27 11:20:00,19.49,19.5,19.42,19.44,39700.0,19.49,19.5,19.42,19.44,39700.0
2008-03-27 11:25:00,19.46,19.46,19.42,19.43,17400.0,19.46,19.46,19.42,19.43,17400.0
2008-03-27 11:30:00,19.43,19.5,19.4,19.5,27900.0,19.43,19.5,19.4,19.5,27900.0
2008-03-27 11:35:00,19.5,19.51,19.49,19.5,32200.0,19.5,19.51,19.49,19.5,32200.0
2008-03-27 11:40:00,19.5,19.51,19.47,19.51,28200.0,19.5,19.51,19.47,19.51,28200.0
2008-03-27 11:45:00,19.51,19.55,19.48,19.5,63000.0,19.51,19.55,19.48,19.5,63000.0
2008-03-27 11:50:00,19.5,19.54,19.49,19.53,9300.0,19.5,19.54,19.49,19.53,9300.0
2008-03-27 11:55:00,19.54,19.6,19.52,19.6,34100.0,19.54,19.6,19.52,19.6,34100.0
2008-03-27 12:00:00,19.6,19.68,19.58,19.59,60200.0,19.6,19.68,19.58,19.59,60200.0
2008-03-27 12:05:00,19.58,19.64,19.57,19.64,66500.0,19.58,19.64,19.57,19.64,66500.0
2008-03-27 12:10:00,19.64,19.64,19.51,19.53,58000.0,19.64,19.64,19.51,19.53,58000.0
2008-03-27 12:15:00,19.53,19.59,19.52,19.53,59500.0,19.53,19.59,19.52,19.53,59500.0
2008-03-27 12:20:00,19.53,19.58,19.53,19.56,31200.0,19.53,19.58,19.53,19.56,31200.0
2008-03-27 12:25:00,19.56,19.59,19.55,19.58,23000.0,19.56,19.59,19.55,19.58,23000.0
2008-03-27 12:30:00,19.58,19.61,19.58,19.6,29200.0,19.58,19.61,19.58,19.6,29200.0
2008-03-27 12:35:00,19.61,19.63,19.55,19.56,88900.0,19.61,19.63,19.55,19.56,88900.0
2008-03-27 12:40:00,19.56,19.56,19.49,19.52,17000.0,19.56,19.56,19.49,19.52,17000.0
2008-03-27 12:45:00,19.52,19.61,19.52,19.55,20600.0,19.52,19.61,19.52,19.55,20600.0
2008-03-27 12:50:00,19.55,19.57,19.5,19.5,24200.0,19.55,19.57,19.5,19.5,24200.0
2008-03-27 12:55:00,19.5,19.5,19.44,19.44,24900.0,19.5,19.5,19.44,19.44,24900.0
2008-03-27 13:00:00,19.45,19.49,19.45,19.49,17700.0,19.45,19.49,19.45,19.49,17700.0
2008-03-27 13:05:00,19.48,19.53,19.48,19.51,19100.0,19.48,19.53,19.48,19.51,19100.0
2008-03-27 13:10:00,19.52,19.59,19.51,19.58,12900.0,19.52,19.59,19.51,19.58,12900.0
2008-03-27 13:15:00,19.6,19.64,19.58,19.63,28000.0,19.6,19.64,19.58,19.63,28000.0
2008-03-27 13:20:00,19.63,19.7,19.63,19.7,22000.0,19.63,19.7,19.63,19.7,22000.0
2008-03-27 13:25:00,19.69,19.7,19.65,19.66,25100.0,19.69,19.7,19.65,19.66,25100.0
2008-03-27 13:30:00,19.65,19.67,19.6,19.6,17800.0,19.65,19.67,19.6,19.6,17800.0
2008-03-27 13:35:00,19.6,19.6,19.49,19.49,20300.0,19.6,19.6,19.49,19.49,20300.0
2008-03-27 13:40:00,19.49,19.49,19.33,19.38,28800.0,19.49,19.49,19.33,19.38,28800.0
2008-03-27 13:45:00,19.38,19.47,19.36,19.46,22500.0,19.38,19.47,19.36,19.46,22500.0
2008-03-27 13:50:00,19.46,19.53,19.46,19.53,24800.0,19.46,19.53,19.46,19.53,24800.0
2008-03-27 13:55:00,19.53,19.54,19.48,19.5,34100.0,19.53,19.54,19.48,19.5,34100.0
2008-03-27 14:00:00,19.5,19.53,19.48,19.5,45900.0,19.5,19.53,19.48,19.5,45900.0
2008-03-27 14:05:00,19.5,19.51,19.48,19.5,28800.0,19.5,19.51,19.48,19.5,28800.0
2008-03-27 14:10:00,19.5,19.53,19.5,19.5,16300.0,19.5,19.53,19.5,19.5,16300.0
2008-03-27 14:15:00,19.5,19.5,19.39,19.41,40800.0,19.5,19.5,19.39,19.41,40800.0
2008-03-27 14:20:00,19.41,19.42,19.36,19.38,27600.0,19.41,19.42,19.36,19.38,27600.0
2008-03-27 14:25:00,19.39,19.45,19.38,19.39,23600.0,19.39,19.45,19.38,19.39,23600.0
2008-03-27 14:30:00,19.39,19.47,19.38,19.46,20600.0,19.39,19.47,19.38,19.46,20600.0
2008-03-27 14:35:00,19.47,19.51,19.45,19.49,35700.0,19.47,19.51,19.45,19.49,35700.0
2008-03-27 14:40:00,19.49,19.53,19.48,19.49,35200.0,19.49,19.53,19.48,19.49,35200.0
2008-03-27 14:45:00,19.5,19.51,19.49,19.5,22600.0,19.5,19.51,19.49,19.5,22600.0
2008-03-27 14:50:00,19.5,19.5,19.48,19.5,47100.0,19.5,19.5,19.48,19.5,47100.0
2008-03-27 14:55:00,19.5,19.5,19.46,19.46,47100.0,19.5,19.5,19.46,19.46,47100.0
2008-03-27 15:00:00,19.45,19.5,19.43,19.5,19200.0,19.45,19.5,19.43,19.5,19200.0
2008-03-27 15:05:00,19.5,19.5,19.47,19.5,26200.0,19.5,19.5,19.47,19.5,26200.0
2008-03-27 15:10:00,19.49,19.51,19.44,19.48,50900.0,19.49,19.51,19.44,19.48,50900.0
2008-03-27 15:15:00,19.47,19.48,19.45,19.47,26300.0,19.47,19.48,19.45,19.47,26300.0
2008-03-27 15:20:00,19.46,19.47,19.39,19.42,46500.0,19.46,19.47,19.39,19.42,46500.0
2008-03-27 15:25:00,19.43,19.47,19.4,19.43,48500.0,19.43,19.47,19.4,19.43,48500.0
2008-03-27 15:30:00,19.43,19.45,19.41,19.41,44300.0,19.43,19.45,19.41,19.41,44300.0
2008-03-27 15:35:00,19.41,19.41,19.22,19.23,145200.0,19.41,19.41,19.22,19.23,145200.0
2008-03-27 15:40:00,19.22,19.26,19.18,19.25,105800.0,19.22,19.26,19.18,19.25,105800.0
2008-03-27 15:45:00,19.24,19.25,19.18,19.24,143100.0,19.24,19.25,19.18,19.24,143100.0
2008-03-27 15:50:00,19.23,19.24,19.19,19.23,139800.0,19.23,19.24,19.19,19.23,139800.0
2008-03-27 15:55:00,19.23,19.26,19.21,19.23,257300.0,19.23,19.26,19.21,19.23,257300.0
2008-03-28 09:30:00,19.27,19.39,19.2,19.34,37100.0,19.27,19.39,19.2,19.34,37100.0
2008-03-28 09:35:00,19.33,19.35,19.32,19.35,20400.0,19.33,19.35,19.32,19.35,20400.0
2008-03-28 09:40:00,19.37,19.39,19.33,19.35,31200.0,19.37,19.39,19.33,19.35,31200.0
2008-03-28 09:45:00,19.36,19.37,19.32,19.33,28100.0,19.36,19.37,19.32,19.33,28100.0
2008-03-28 09:50:00,19.32,19.39,19.32,19.37,39600.0,19.32,19.39,19.32,19.37,39600.0
2008-03-28 09:55:00,19.37,19.47,19.31,19.33,54500.0,19.37,19.47,19.31,19.33,54500.0
2008-03-28 10:00:00,19.32,19.38,19.29,19.36,55000.0,19.32,19.38,19.29,19.36,55000.0
2008-03-28 10:05:00,19.35,19.36,19.28,19.28,29400.0,19.35,19.36,19.28,19.28,29400.0
2008-03-28 10:10:00,19.28,19.31,19.26,19.28,26000.0,19.28,19.31,19.26,19.28,26000.0
2008-03-28 10:15:00,19.27,19.33,19.25,19.32,22900.0,19.27,19.33,19.25,19.32,22900.0
2008-03-28 10:20:00,19.32,19.33,19.25,19.25,34100.0,19.32,19.33,19.25,19.25,34100.0
2008-03-28 10:25:00,19.26,19.3,19.19,19.2,58900.0,19.26,19.3,19.19,19.2,58900.0
2008-03-28 10:30:00,19.2,19.22,19.08,19.12,59300.0,19.2,19.22,19.08,19.12,59300.0
2008-03-28 10:35:00,19.12,19.12,19.02,19.03,33100.0,19.12,19.12,19.02,19.03,33100.0
2008-03-28 10:40:00,19.02,19.02,18.96,18.99,74300.0,19.02,19.02,18.96,18.99,74300.0
2008-03-28 10:45:00,18.99,19.03,18.96,19.0,54000.0,18.99,19.03,18.96,19.0,54000.0
2008-03-28 10:50:00,19.0,19.02,18.95,19.02,37800.0,19.0,19.02,18.95,19.02,37800.0
2008-03-28 10:55:00,19.01,19.06,18.95,19.0,41300.0,19.01,19.06,18.95,19.0,41300.0
2008-03-28 11:00:00,18.99,19.02,18.97,18.99,9100.0,18.99,19.02,18.97,18.99,9100.0
2008-03-28 11:05:00,19.0,19.02,18.9,18.9,33800.0,19.0,19.02,18.9,18.9,33800.0
2008-03-28 11:10:00,18.9,18.91,18.81,18.85,26200.0,18.9,18.91,18.81,18.85,26200.0
2008-03-28 11:15:00,18.85,18.85,18.74,18.74,28800.0,18.85,18.85,18.74,18.74,28800.0
2008-03-28 11:20:00,18.73,18.78,18.73,18.78,28200.0,18.73,18.78,18.73,18.78,28200.0
2008-03-28 11:25:00,18.77,18.8,18.74,18.75,17000.0,18.77,18.8,18.74,18.75,17000.0
2008-03-28 11:30:00,18.76,18.84,18.75,18.81,28600.0,18.76,18.84,18.75,18.81,28600.0
2008-03-28 11:35:00,18.81,18.81,18.74,18.76,16700.0,18.81,18.81,18.74,18.76,16700.0
2008-03-28 11:40:00,18.75,18.75,18.63,18.63,19200.0,18.75,18.75,18.63,18.63,19200.0
2008-03-28 11:45:00,18.62,18.65,18.62,18.62,16300.0,18.62,18.65,18.62,18.62,16300.0
2008-03-28 11:50:00,18.63,18.65,18.59,18.61,35400.0,18.63,18.65,18.59,18.61,35400.0
2008-03-28 11:55:00,18.61,18.65,18.58,18.59,22400.0,18.61,18.65,18.58,18.59,22400.0
2008-03-28 12:00:00,18.59,18.6,18.56,18.57,27400.0,18.59,18.6,18.56,18.57,27400.0
2008-03-28 12:05:00,18.57,18.6,18.56,18.6,29400.0,18.57,18.6,18.56,18.6,29400.0
2008-03-28 12:10:00,18.6,18.67,18.59,18.63,22000.0,18.6,18.67,18.59,18.63,22000.0
2008-03-28 12:15:00,18.62,18.62,18.55,18.56,24500.0,18.62,18.62,18.55,18.56,24500.0
2008-03-28 12:20:00,18.56,18.63,18.56,18.62,37500.0,18.56,18.63,18.56,18.62,37500.0
2008-03-28 12:25:00,18.63,18.63,18.59,18.61,9200.0,18.63,18.63,18.59,18.61,9200.0
2008-03-28 12:30:00,18.61,18.65,18.58,18.65,19100.0,18.61,18.65,18.58,18.65,19100.0
2008-03-28 12:35:00,18.65,18.66,18.61,18.64,10900.0,18.65,18.66,18.61,18.64,10900.0
2008-03-28 12:40:00,18.61,18.65,18.6,18.63,9800.0,18.61,18.65,18.6,18.63,9800.0
2008-03-28 12:45:00,18.63,18.72,18.61,18.7,45900.0,18.63,18.72,18.61,18.7,45900.0
2008-03-28 12:50:00,18.7,18.89,18.7,18.86,55200.0,18.7,18.89,18.7,18.86,55200.0
2008-03-28 12:55:00,18.86,18.88,18.78,18.78,27700.0,18.86,18.88,18.78,18.78,27700.0
2008-03-28 13:00:00,18.77,18.9,18.76,18.88,22000.0,18.77,18.9,18.76,18.88,22000.0
2008-03-28 13:05:00,18.89,18.93,18.88,18.91,43800.0,18.89,18.93,18.88,18.91,43800.0
2008-03-28 13:10:00,18.91,18.92,18.9,18.9,12500.0,18.91,18.92,18.9,18.9,12500.0
2008-03-28 13:15:00,18.9,18.93,18.9,18.91,15500.0,18.9,18.93,18.9,18.91,15500.0
2008-03-28 13:20:00,18.91,18.96,18.91,18.95,12800.0,18.91,18.96,18.91,18.95,12800.0
2008-03-28 13:25:00,18.95,18.96,18.91,18.96,16000.0,18.95,18.96,18.91,18.96,16000.0
2008-03-28 13:30:00,18.96,18.96,18.84,18.84,16400.0,18.96,18.96,18.84,18.84,16400.0
2008-03-28 13:35:00,18.84,18.85,18.79,18.82,17500.0,18.84,18.85,18.79,18.82,17500.0
2008-03-28 13:40:00,18.81,18.81,18.72,18.73,16100.0,18.81,18.81,18.72,18.73,16100.0
2008-03-28 13:45:00,18.73,18.78,18.73,18.75,16700.0,18.73,18.78,18.73,18.75,16700.0
2008-03-28 13:50:00,18.74,18.75,18.71,18.74,20400.0,18.74,18.75,18.71,18.74,20400.0
2008-03-28 13:55:00,18.74,18.77,18.72,18.72,25400.0,18.74,18.77,18.72,18.72,25400.0
2008-03-28 14:00:00,18.72,18.75,18.71,18.74,20300.0,18.72,18.75,18.71,18.74,20300.0
2008-03-28 14:05:00,18.73,18.75,18.73,18.75,11400.0,18.73,18.75,18.73,18.75,11400.0
2008-03-28 14:10:00,18.75,18.76,18.73,18.75,9500.0,18.75,18.76,18.73,18.75,9500.0
2008-03-28 14:15:00,18.74,18.79,18.74,18.77,18800.0,18.74,18.79,18.74,18.77,18800.0
2008-03-28 14:20:00,18.77,18.78,18.74,18.75,22400.0,18.77,18.78,18.74,18.75,22400.0
2008-03-28 14:25:00,18.75,18.76,18.69,18.72,20300.0,18.75,18.76,18.69,18.72,20300.0
2008-03-28 14:30:00,18.73,18.8,18.72,18.74,25700.0,18.73,18.8,18.72,18.74,25700.0
2008-03-28 14:35:00,18.74,18.77,18.7,18.7,44300.0,18.74,18.77,18.7,18.7,44300.0
2008-03-28 14:40:00,18.71,18.75,18.67,18.73,30100.0,18.71,18.75,18.67,18.73,30100.0
2008-03-28 14:45:00,18.74,18.8,18.7,18.8,25500.0,18.74,18.8,18.7,18.8,25500.0
2008-03-28 14:50:00,18.8,18.8,18.75,18.75,8500.0,18.8,18.8,18.75,18.75,8500.0
2008-03-28 14:55:00,18.76,18.78,18.72,18.78,25900.0,18.76,18.78,18.72,18.78,25900.0
2008-03-28 15:00:00,18.77,18.78,18.74,18.76,15900.0,18.77,18.78,18.74,18.76,15900.0
2008-03-28 15:05:00,18.76,18.76,18.71,18.72,27300.0,18.76,18.76,18.71,18.72,27300.0
2008-03-28 15:10:00,18.71,18.72,18.68,18.69,23200.0,18.71,18.72,18.68,18.69,23200.0
2008-03-28 15:15:00,18.7,18.7,18.62,18.63,47600.0,18.7,18.7,18.62,18.63,47600.0
2008-03-28 15:20:00,18.64,18.66,18.63,18.65,34200.0,18.64,18.66,18.63,18.65,34200.0
2008-03-28 15:25:00,18.66,18.7,18.65,18.67,38200.0,18.66,18.7,18.65,18.67,38200.0
2008-03-28 15:30:00,18.68,18.68,18.58,18.62,38300.0,18.68,18.68,18.58,18.62,38300.0
2008-03-28 15:35:00,18.63,18.66,18.62,18.64,36300.0,18.63,18.66,18.62,18.64,36300.0
2008-03-28 15:40:00,18.65,18.66,18.6,18.61,35000.0,18.65,18.66,18.6,18.61,35000.0
2008-03-28 15:45:00,18.61,18.61,18.58,18.61,46000.0,18.61,18.61,18.58,18.61,46000.0
2008-03-28 15:50:00,18.6,18.61,18.57,18.58,53500.0,18.6,18.61,18.57,18.58,53500.0
2008-03-28 15:55:00,18.59,18.67,18.58,18.65,102100.0,18.59,18.67,18.58,18.65,102100.0
2008-03-31 09:30:00,20.35,20.98,20.31,20.91,185400.0,20.35,20.98,20.31,20.91,185400.0
2008-03-31 09:35:00,20.93,21.1,20.25,20.38,508700.0,20.93,21.1,20.25,20.38,508700.0
2008-03-31 09:40:00,20.38,20.48,20.0,20.02,256700.0,20.38,20.48,20.0,20.02,256700.0
2008-03-31 09:45:00,20.04,20.44,19.99,20.32,322900.0,20.04,20.44,19.99,20.32,322900.0
2008-03-31 09:50:00,20.3,20.54,20.27,20.51,149500.0,20.3,20.54,20.27,20.51,149500.0
2008-03-31 09:55:00,20.52,20.75,20.47,20.72,169500.0,20.52,20.75,20.47,20.72,169500.0
2008-03-31 10:00:00,20.72,20.96,20.72,20.9,238500.0,20.72,20.96,20.72,20.9,238500.0
2008-03-31 10:05:00,20.9,21.7,20.9,21.69,395300.0,20.9,21.7,20.9,21.69,395300.0
2008-03-31 10:10:00,21.7,21.92,21.3,21.84,550100.0,21.7,21.92,21.3,21.84,550100.0
2008-03-31 10:15:00,21.89,22.53,21.71,22.26,384300.0,21.89,22.53,21.71,22.26,384300.0
2008-03-31 10:20:00,22.25,22.61,22.1,22.29,416100.0,22.25,22.61,22.1,22.29,416100.0
2008-03-31 10:25:00,22.28,22.33,22.04,22.09,134700.0,22.28,22.33,22.04,22.09,134700.0
2008-03-31 10:30:00,22.07,22.14,21.92,21.98,165400.0,22.07,22.14,21.92,21.98,165400.0
2008-03-31 10:35:00,21.98,22.0,21.81,21.94,169400.0,21.98,22.0,21.81,21.94,169400.0
2008-03-31 10:40:00,21.94,22.0,21.86,22.0,82400.0,21.94,22.0,21.86,22.0,82400.0
2008-03-31 10:45:00,22.0,22.19,21.85,22.01,200200.0,22.0,22.19,21.85,22.01,200200.0
2008-03-31 10:50:00,22.0,22.32,21.9,22.28,151500.0,22.0,22.32,21.9,22.28,151500.0
2008-03-31 10:55:00,22.27,22.45,22.25,22.32,151900.0,22.27,22.45,22.25,22.32,151900.0
2008-03-31 11:00:00,22.32,22.33,22.23,22.29,93900.0,22.32,22.33,22.23,22.29,93900.0
2008-03-31 11:05:00,22.29,22.48,22.23,22.41,124500.0,22.29,22.48,22.23,22.41,124500.0
2008-03-31 11:10:00,22.42,22.5,22.23,22.3,132300.0,22.42,22.5,22.23,22.3,132300.0
2008-03-31 11:15:00,22.27,22.48,22.26,22.43,122700.0,22.27,22.48,22.26,22.43,122700.0
2008-03-31 11:20:00,22.43,22.76,22.41,22.76,157000.0,22.43,22.76,22.41,22.76,157000.0
2008-03-31 11:25:00,22.76,22.85,22.57,22.76,529700.0,22.76,22.85,22.57,22.76,529700.0
2008-03-31 11:30:00,22.76,22.94,22.61,22.63,238900.0,22.76,22.94,22.61,22.63,238900.0
2008-03-31 11:35:00,22.64,22.77,22.61,22.74,116100.0,22.64,22.77,22.61,22.74,116100.0
2008-03-31 11:40:00,22.75,22.99,22.73,22.9,195900.0,22.75,22.99,22.73,22.9,195900.0
2008-03-31 11:45:00,22.89,23.09,22.89,22.91,295100.0,22.89,23.09,22.89,22.91,295100.0
2008-03-31 11:50:00,22.91,23.06,22.82,23.06,193600.0,22.91,23.06,22.82,23.06,193600.0
2008-03-31 11:55:00,23.06,23.18,22.95,23.1,133000.0,23.06,23.18,22.95,23.1,133000.0
2008-03-31 12:00:00,23.1,23.32,23.07,23.16,376100.0,23.1,23.32,23.07,23.16,376100.0
2008-03-31 12:05:00,23.17,23.52,23.05,23.44,430100.0,23.17,23.52,23.05,23.44,430100.0
2008-03-31 12:10:00,23.44,23.77,23.42,23.6,402300.0,23.44,23.77,23.42,23.6,402300.0
2008-03-31 12:15:00,23.61,23.7,23.36,23.44,346900.0,23.61,23.7,23.36,23.44,346900.0
2008-03-31 12:20:00,23.45,23.49,23.35,23.48,177100.0,23.45,23.49,23.35,23.48,177100.0
2008-03-31 12:25:00,23.48,23.6,23.44,23.59,130300.0,23.48,23.6,23.44,23.59,130300.0
2008-03-31 12:30:00,23.59,23.69,23.54,23.65,86000.0,23.59,23.69,23.54,23.65,86000.0
2008-03-31 12:35:00,23.65,23.7,23.63,23.65,62400.0,23.65,23.7,23.63,23.65,62400.0
2008-03-31 12:40:00,23.65,23.69,23.65,23.65,117500.0,23.65,23.69,23.65,23.65,117500.0
2008-03-31 12:45:00,23.65,23.76,23.65,23.74,165100.0,23.65,23.76,23.65,23.74,165100.0
2008-03-31 12:50:00,23.74,23.77,23.65,23.73,114800.0,23.74,23.77,23.65,23.73,114800.0
2008-03-31 12:55:00,23.73,23.98,23.68,23.97,186600.0,23.73,23.98,23.68,23.97,186600.0
2008-03-31 13:00:00,23.96,24.0,23.68,23.74,205300.0,23.96,24.0,23.68,23.74,205300.0
2008-03-31 13:05:00,23.75,23.78,23.61,23.61,105700.0,23.75,23.78,23.61,23.61,105700.0
2008-03-31 13:10:00,23.61,23.65,23.45,23.59,153000.0,23.61,23.65,23.45,23.59,153000.0
2008-03-31 13:15:00,23.59,23.73,23.44,23.61,189600.0,23.59,23.73,23.44,23.61,189600.0
2008-03-31 13:20:00,23.62,23.82,23.61,23.82,226700.0,23.62,23.82,23.61,23.82,226700.0
2008-03-31 13:25:00,23.81,24.08,23.8,23.95,322000.0,23.81,24.08,23.8,23.95,322000.0
2008-03-31 13:30:00,23.94,24.2,23.93,24.07,321600.0,23.94,24.2,23.93,24.07,321600.0
2008-03-31 13:35:00,24.07,24.2,23.96,23.99,290600.0,24.07,24.2,23.96,23.99,290600.0
2008-03-31 13:40:00,23.99,24.09,23.72,23.73,187900.0,23.99,24.09,23.72,23.73,187900.0
2008-03-31 13:45:00,23.73,23.83,23.72,23.76,84100.0,23.73,23.83,23.72,23.76,84100.0
2008-03-31 13:50:00,23.76,23.78,23.6,23.6,131100.0,23.76,23.78,23.6,23.6,131100.0
2008-03-31 13:55:00,23.61,23.61,23.47,23.5,185700.0,23.61,23.61,23.47,23.5,185700.0
2008-03-31 14:00:00,23.51,23.55,23.46,23.51,151500.0,23.51,23.55,23.46,23.51,151500.0
2008-03-31 14:05:00,23.51,23.64,23.3,23.38,321900.0,23.51,23.64,23.3,23.38,321900.0
2008-03-31 14:10:00,23.37,23.46,23.28,23.44,91300.0,23.37,23.46,23.28,23.44,91300.0
2008-03-31 14:15:00,23.44,23.45,23.23,23.23,124100.0,23.44,23.45,23.23,23.23,124100.0
2008-03-31 14:20:00,23.24,23.31,22.95,23.0,276500.0,23.24,23.31,22.95,23.0,276500.0
2008-03-31 14:25:00,23.01,23.14,22.96,23.14,167500.0,23.01,23.14,22.96,23.14,167500.0
2008-03-31 14:30:00,23.14,23.15,23.05,23.15,124100.0,23.14,23.15,23.05,23.15,124100.0
2008-03-31 14:35:00,23.14,23.24,23.04,23.17,125500.0,23.14,23.24,23.04,23.17,125500.0
2008-03-31 14:40:00,23.21,23.46,23.21,23.36,194900.0,23.21,23.46,23.21,23.36,194900.0
2008-03-31 14:45:00,23.36,23.46,23.35,23.46,126500.0,23.36,23.46,23.35,23.46,126500.0
2008-03-31 14:50:00,23.46,23.49,23.41,23.45,119100.0,23.46,23.49,23.41,23.45,119100.0
2008-03-31 14:55:00,23.45,23.52,23.45,23.5,150500.0,23.45,23.52,23.45,23.5,150500.0
2008-03-31 15:00:00,23.49,23.55,23.44,23.55,120100.0,23.49,23.55,23.44,23.55,120100.0
2008-03-31 15:05:00,23.55,23.72,23.53,23.72,262400.0,23.55,23.72,23.53,23.72,262400.0
2008-03-31 15:10:00,23.72,23.97,23.71,23.91,227200.0,23.72,23.97,23.71,23.91,227200.0
2008-03-31 15:15:00,23.92,23.97,23.76,23.76,235900.0,23.92,23.97,23.76,23.76,235900.0
2008-03-31 15:20:00,23.77,24.12,23.74,24.06,343900.0,23.77,24.12,23.74,24.06,343900.0
2008-03-31 15:25:00,24.06,24.09,23.8,23.87,262700.0,24.06,24.09,23.8,23.87,262700.0
2008-03-31 15:30:00,23.87,23.87,23.5,23.72,326500.0,23.87,23.87,23.5,23.72,326500.0
2008-03-31 15:35:00,23.73,23.78,23.54,23.63,153700.0,23.73,23.78,23.54,23.63,153700.0
2008-03-31 15:40:00,23.61,23.82,23.61,23.72,173100.0,23.61,23.82,23.61,23.72,173100.0
2008-03-31 15:45:00,23.7,23.94,23.69,23.89,237200.0,23.7,23.94,23.69,23.89,237200.0
2008-03-31 15:50:00,23.89,24.02,23.87,23.93,449900.0,23.89,24.02,23.87,23.93,449900.0
2008-03-31 15:55:00,23.95,23.95,23.78,23.89,470200.0,23.95,23.95,23.78,23.89,470200.0
2008-04-01 09:30:00,23.41,24.89,23.4,24.68,420600.0,23.41,24.89,23.4,24.68,420600.0
2008-04-01 09:35:00,24.72,24.75,24.07,24.26,281500.0,24.72,24.75,24.07,24.26,281500.0
2008-04-01 09:40:00,24.26,24.41,24.22,24.31,298200.0,24.26,24.41,24.22,24.31,298200.0
2008-04-01 09:45:00,24.34,24.63,24.32,24.47,371400.0,24.34,24.63,24.32,24.47,371400.0
2008-04-01 09:50:00,24.49,24.49,24.1,24.27,210400.0,24.49,24.49,24.1,24.27,210400.0
2008-04-01 09:55:00,24.27,24.4,24.11,24.24,143400.0,24.27,24.4,24.11,24.24,143400.0
2008-04-01 10:00:00,24.22,24.31,24.04,24.12,189700.0,24.22,24.31,24.04,24.12,189700.0
2008-04-01 10:05:00,24.1,24.16,23.86,23.86,271800.0,24.1,24.16,23.86,23.86,271800.0
2008-04-01 10:10:00,23.88,24.24,23.88,24.19,146700.0,23.88,24.24,23.88,24.19,146700.0
2008-04-01 10:15:00,24.18,24.29,24.1,24.12,353900.0,24.18,24.29,24.1,24.12,353900.0
2008-04-01 10:20:00,24.12,24.17,24.06,24.1,83300.0,24.12,24.17,24.06,24.1,83300.0
2008-04-01 10:25:00,24.1,24.11,24.06,24.08,144800.0,24.1,24.11,24.06,24.08,144800.0
2008-04-01 10:30:00,24.07,24.07,23.96,24.02,76500.0,24.07,24.07,23.96,24.02,76500.0
2008-04-01 10:35:00,24.03,24.13,24.02,24.1,90300.0,24.03,24.13,24.02,24.1,90300.0
2008-04-01 10:40:00,24.1,24.15,24.07,24.12,111500.0,24.1,24.15,24.07,24.12,111500.0
2008-04-01 10:45:00,24.12,24.14,24.02,24.06,81700.0,24.12,24.14,24.02,24.06,81700.0
2008-04-01 10:50:00,24.05,24.13,24.04,24.11,34000.0,24.05,24.13,24.04,24.11,34000.0
2008-04-01 10:55:00,24.12,24.12,24.0,24.02,38300.0,24.12,24.12,24.0,24.02,38300.0
2008-04-01 11:00:00,24.02,24.05,23.96,24.0,39500.0,24.02,24.05,23.96,24.0,39500.0
2008-04-01 11:05:00,24.01,24.02,23.98,24.0,41900.0,24.01,24.02,23.98,24.0,41900.0
2008-04-01 11:10:00,24.01,24.03,23.91,23.96,180700.0,24.01,24.03,23.91,23.96,180700.0
2008-04-01 11:15:00,23.97,24.0,23.9,23.97,89500.0,23.97,24.0,23.9,23.97,89500.0
2008-04-01 11:20:00,23.98,23.99,23.67,23.76,136300.0,23.98,23.99,23.67,23.76,136300.0
2008-04-01 11:25:00,23.76,23.8,23.63,23.79,71900.0,23.76,23.8,23.63,23.79,71900.0
2008-04-01 11:30:00,23.79,23.86,23.75,23.81,59600.0,23.79,23.86,23.75,23.81,59600.0
2008-04-01 11:35:00,23.81,23.88,23.78,23.83,31700.0,23.81,23.88,23.78,23.83,31700.0
2008-04-01 11:40:00,23.8,23.97,23.8,23.94,56800.0,23.8,23.97,23.8,23.94,56800.0
2008-04-01 11:45:00,23.94,24.02,23.94,23.97,64900.0,23.94,24.02,23.94,23.97,64900.0
2008-04-01 11:50:00,23.96,24.01,23.96,23.99,63900.0,23.96,24.01,23.96,23.99,63900.0
2008-04-01 11:55:00,23.99,24.0,23.98,23.99,42900.0,23.99,24.0,23.98,23.99,42900.0
2008-04-01 12:00:00,23.99,24.1,23.99,24.04,63400.0,23.99,24.1,23.99,24.04,63400.0
2008-04-01 12:05:00,24.05,24.14,24.05,24.11,42200.0,24.05,24.14,24.05,24.11,42200.0
2008-04-01 12:10:00,24.11,24.14,24.1,24.14,33600.0,24.11,24.14,24.1,24.14,33600.0
2008-04-01 12:15:00,24.13,24.15,24.12,24.14,91900.0,24.13,24.15,24.12,24.14,91900.0
2008-04-01 12:20:00,24.15,24.27,24.14,24.23,119900.0,24.15,24.27,24.14,24.23,119900.0
2008-04-01 12:25:00,24.23,24.36,24.23,24.35,73600.0,24.23,24.36,24.23,24.35,73600.0
2008-04-01 12:30:00,24.35,24.35,24.28,24.28,62700.0,24.35,24.35,24.28,24.28,62700.0
2008-04-01 12:35:00,24.28,24.28,24.23,24.24,47300.0,24.28,24.28,24.23,24.24,47300.0
2008-04-01 12:40:00,24.24,24.25,24.22,24.24,26200.0,24.24,24.25,24.22,24.24,26200.0
2008-04-01 12:45:00,24.23,24.24,24.22,24.23,40000.0,24.23,24.24,24.22,24.23,40000.0
2008-04-01 12:50:00,24.24,24.28,24.18,24.28,68300.0,24.24,24.28,24.18,24.28,68300.0
2008-04-01 12:55:00,24.29,24.44,24.27,24.42,63600.0,24.29,24.44,24.27,24.42,63600.0
2008-04-01 13:00:00,24.43,24.57,24.42,24.55,92700.0,24.43,24.57,24.42,24.55,92700.0
2008-04-01 13:05:00,24.55,24.66,24.53,24.56,53800.0,24.55,24.66,24.53,24.56,53800.0
2008-04-01 13:10:00,24.56,24.64,24.55,24.63,50700.0,24.56,24.64,24.55,24.63,50700.0
2008-04-01 13:15:00,24.63,24.68,24.63,24.63,60800.0,24.63,24.68,24.63,24.63,60800.0
2008-04-01 13:20:00,24.62,24.71,24.59,24.69,70600.0,24.62,24.71,24.59,24.69,70600.0
2008-04-01 13:25:00,24.7,24.9,24.69,24.9,77400.0,24.7,24.9,24.69,24.9,77400.0
2008-04-01 13:30:00,24.9,24.95,24.82,24.83,101600.0,24.9,24.95,24.82,24.83,101600.0
2008-04-01 13:35:00,24.85,24.86,24.74,24.77,67900.0,24.85,24.86,24.74,24.77,67900.0
2008-04-01 13:40:00,24.76,24.76,24.65,24.67,88400.0,24.76,24.76,24.65,24.67,88400.0
2008-04-01 13:45:00,24.67,24.74,24.54,24.63,84000.0,24.67,24.74,24.54,24.63,84000.0
2008-04-01 13:50:00,24.63,24.74,24.58,24.74,92500.0,24.63,24.74,24.58,24.74,92500.0
2008-04-01 13:55:00,24.74,24.88,24.73,24.86,65700.0,24.74,24.88,24.73,24.86,65700.0
2008-04-01 14:00:00,24.87,24.87,24.76,24.79,54300.0,24.87,24.87,24.76,24.79,54300.0
2008-04-01 14:05:00,24.8,24.93,24.8,24.93,69900.0,24.8,24.93,24.8,24.93,69900.0
2008-04-01 14:10:00,24.92,25.03,24.9,24.9,110600.0,24.92,25.03,24.9,24.9,110600.0
2008-04-01 14:15:00,24.9,24.91,24.86,24.86,49200.0,24.9,24.91,24.86,24.86,49200.0
2008-04-01 14:20:00,24.87,24.93,24.87,24.93,93900.0,24.87,24.93,24.87,24.93,93900.0
2008-04-01 14:25:00,24.93,24.93,24.85,24.88,62500.0,24.93,24.93,24.85,24.88,62500.0
2008-04-01 14:30:00,24.89,24.96,24.88,24.95,82000.0,24.89,24.96,24.88,24.95,82000.0
2008-04-01 14:35:00,24.94,25.07,24.93,25.01,102600.0,24.94,25.07,24.93,25.01,102600.0
2008-04-01 14:40:00,25.01,25.06,24.97,24.97,58300.0,25.01,25.06,24.97,24.97,58300.0
2008-04-01 14:45:00,24.96,25.05,24.93,25.05,110500.0,24.96,25.05,24.93,25.05,110500.0
2008-04-01 14:50:00,25.05,25.17,25.04,25.16,77300.0,25.05,25.17,25.04,25.16,77300.0
2008-04-01 14:55:00,25.16,25.27,25.15,25.17,121700.0,25.16,25.27,25.15,25.17,121700.0
2008-04-01 15:00:00,25.15,25.18,25.09,25.16,107600.0,25.15,25.18,25.09,25.16,107600.0
2008-04-01 15:05:00,25.16,25.27,25.15,25.25,92400.0,25.16,25.27,25.15,25.25,92400.0
2008-04-01 15:10:00,25.25,25.27,25.14,25.23,92700.0,25.25,25.27,25.14,25.23,92700.0
2008-04-01 15:15:00,25.22,25.34,25.22,25.32,112000.0,25.22,25.34,25.22,25.32,112000.0
2008-04-01 15:20:00,25.33,25.37,25.29,25.34,126200.0,25.33,25.37,25.29,25.34,126200.0
2008-04-01 15:25:00,25.34,25.49,25.34,25.49,108700.0,25.34,25.49,25.34,25.49,108700.0
2008-04-01 15:30:00,25.49,25.55,25.36,25.42,325700.0,25.49,25.55,25.36,25.42,325700.0
2008-04-01 15:35:00,25.42,25.44,25.32,25.34,119800.0,25.42,25.44,25.32,25.34,119800.0
2008-04-01 15:40:00,25.33,25.48,25.23,25.48,167800.0,25.33,25.48,25.23,25.48,167800.0
2008-04-01 15:45:00,25.48,25.55,25.31,25.47,154000.0,25.48,25.55,25.31,25.47,154000.0
2008-04-01 15:50:00,25.48,25.6,25.47,25.58,188900.0,25.48,25.6,25.47,25.58,188900.0
2008-04-01 15:55:00,25.58,25.6,25.32,25.39,422900.0,25.58,25.6,25.32,25.39,422900.0
2008-04-02 09:30:00,25.31,25.31,25.0,25.06,53100.0,25.31,25.31,25.0,25.06,53100.0
2008-04-02 09:35:00,25.04,25.04,24.78,24.97,69900.0,25.04,25.04,24.78,24.97,69900.0
2008-04-02 09:40:00,24.97,25.02,24.93,24.99,52600.0,24.97,25.02,24.93,24.99,52600.0
2008-04-02 09:45:00,24.99,25.16,24.98,25.11,99400.0,24.99,25.16,24.98,25.11,99400.0
2008-04-02 09:50:00,25.11,25.25,25.07,25.22,97700.0,25.11,25.25,25.07,25.22,97700.0
2008-04-02 09:55:00,25.22,25.4,25.05,25.34,141100.0,25.22,25.4,25.05,25.34,141100.0
2008-04-02 10:00:00,25.34,25.37,25.22,25.27,58800.0,25.34,25.37,25.22,25.27,58800.0
2008-04-02 10:05:00,25.28,25.52,25.24,25.46,74500.0,25.28,25.52,25.24,25.46,74500.0
2008-04-02 10:10:00,25.42,25.43,25.31,25.31,84600.0,25.42,25.43,25.31,25.31,84600.0
2008-04-02 10:15:00,25.28,25.35,25.16,25.17,91800.0,25.28,25.35,25.16,25.17,91800.0
2008-04-02 10:20:00,25.16,25.2,25.11,25.18,43000.0,25.16,25.2,25.11,25.18,43000.0
2008-04-02 10:25:00,25.18,25.21,25.15,25.17,124900.0,25.18,25.21,25.15,25.17,124900.0
2008-04-02 10:30:00,25.18,25.22,25.08,25.1,173100.0,25.18,25.22,25.08,25.1,173100.0
2008-04-02 10:35:00,25.11,25.15,25.1,25.12,30600.0,25.11,25.15,25.1,25.12,30600.0
2008-04-02 10:40:00,25.13,25.14,24.97,24.99,49100.0,25.13,25.14,24.97,24.99,49100.0
2008-04-02 10:45:00,25.0,25.03,24.99,25.0,58100.0,25.0,25.03,24.99,25.0,58100.0
2008-04-02 10:50:00,25.0,25.04,25.0,25.02,39000.0,25.0,25.04,25.0,25.02,39000.0
2008-04-02 10:55:00,25.01,25.14,25.01,25.12,53900.0,25.01,25.14,25.01,25.12,53900.0
2008-04-02 11:00:00,25.11,25.27,25.11,25.25,26800.0,25.11,25.27,25.11,25.25,26800.0
2008-04-02 11:05:00,25.24,25.25,25.18,25.24,25900.0,25.24,25.25,25.18,25.24,25900.0
2008-04-02 11:10:00,25.24,25.3,25.23,25.28,24800.0,25.24,25.3,25.23,25.28,24800.0
2008-04-02 11:15:00,25.28,25.28,25.24,25.24,28800.0,25.28,25.28,25.24,25.24,28800.0
2008-04-02 11:20:00,25.25,25.25,25.19,25.2,20900.0,25.25,25.25,25.19,25.2,20900.0
2008-04-02 11:25:00,25.2,25.22,25.13,25.16,35900.0,25.2,25.22,25.13,25.16,35900.0
2008-04-02 11:30:00,25.16,25.19,25.14,25.16,39900.0,25.16,25.19,25.14,25.16,39900.0
2008-04-02 11:35:00,25.16,25.17,25.13,25.15,33800.0,25.16,25.17,25.13,25.15,33800.0
2008-04-02 11:40:00,25.14,25.26,25.09,25.22,55600.0,25.14,25.26,25.09,25.22,55600.0
2008-04-02 11:45:00,25.25,25.3,25.21,25.29,63800.0,25.25,25.3,25.21,25.29,63800.0
2008-04-02 11:50:00,25.29,25.3,25.27,25.3,23600.0,25.29,25.3,25.27,25.3,23600.0
2008-04-02 11:55:00,25.3,25.3,25.26,25.27,13800.0,25.3,25.3,25.26,25.27,13800.0
2008-04-02 12:00:00,25.28,25.44,25.28,25.38,56100.0,25.28,25.44,25.28,25.38,56100.0
2008-04-02 12:05:00,25.35,25.43,25.3,25.42,24300.0,25.35,25.43,25.3,25.42,24300.0
2008-04-02 12:10:00,25.42,25.42,25.34,25.35,17500.0,25.42,25.42,25.34,25.35,17500.0
2008-04-02 12:15:00,25.35,25.35,25.32,25.33,48700.0,25.35,25.35,25.32,25.33,48700.0
2008-04-02 12:20:00,25.32,25.34,25.31,25.33,27200.0,25.32,25.34,25.31,25.33,27200.0
2008-04-02 12:25:00,25.34,25.34,25.32,25.34,9500.0,25.34,25.34,25.32,25.34,9500.0
2008-04-02 12:30:00,25.33,25.33,25.27,25.3,84000.0,25.33,25.33,25.27,25.3,84000.0
2008-04-02 12:35:00,25.3,25.32,25.29,25.3,58200.0,25.3,25.32,25.29,25.3,58200.0
2008-04-02 12:40:00,25.3,25.32,25.26,25.27,38500.0,25.3,25.32,25.26,25.27,38500.0
2008-04-02 12:45:00,25.26,25.27,25.22,25.23,50800.0,25.26,25.27,25.22,25.23,50800.0
2008-04-02 12:50:00,25.23,25.3,25.22,25.29,57400.0,25.23,25.3,25.22,25.29,57400.0
2008-04-02 12:55:00,25.29,25.3,25.29,25.3,33500.0,25.29,25.3,25.29,25.3,33500.0
2008-04-02 13:00:00,25.31,25.31,25.28,25.29,32800.0,25.31,25.31,25.28,25.29,32800.0
2008-04-02 13:05:00,25.29,25.3,25.21,25.21,24800.0,25.29,25.3,25.21,25.21,24800.0
2008-04-02 13:10:00,25.2,25.2,25.13,25.13,43800.0,25.2,25.2,25.13,25.13,43800.0
2008-04-02 13:15:00,25.13,25.14,25.03,25.05,35600.0,25.13,25.14,25.03,25.05,35600.0
2008-04-02 13:20:00,25.04,25.05,24.85,24.96,60200.0,25.04,25.05,24.85,24.96,60200.0
2008-04-02 13:25:00,24.96,25.02,24.9,25.01,32200.0,24.96,25.02,24.9,25.01,32200.0
2008-04-02 13:30:00,25.01,25.03,25.0,25.02,36600.0,25.01,25.03,25.0,25.02,36600.0
2008-04-02 13:35:00,25.02,25.11,25.02,25.06,53300.0,25.02,25.11,25.02,25.06,53300.0
2008-04-02 13:40:00,25.06,25.12,25.05,25.1,23200.0,25.06,25.12,25.05,25.1,23200.0
2008-04-02 13:45:00,25.1,25.12,25.05,25.06,14500.0,25.1,25.12,25.05,25.06,14500.0
2008-04-02 13:50:00,25.07,25.08,25.05,25.07,25400.0,25.07,25.08,25.05,25.07,25400.0
2008-04-02 13:55:00,25.07,25.07,24.98,25.02,58100.0,25.07,25.07,24.98,25.02,58100.0
2008-04-02 14:00:00,25.02,25.02,24.99,25.01,61300.0,25.02,25.02,24.99,25.01,61300.0
2008-04-02 14:05:00,25.01,25.03,24.95,25.0,49500.0,25.01,25.03,24.95,25.0,49500.0
2008-04-02 14:10:00,25.0,25.0,24.96,24.98,41100.0,25.0,25.0,24.96,24.98,41100.0
2008-04-02 14:15:00,24.99,25.0,24.96,24.97,24100.0,24.99,25.0,24.96,24.97,24100.0
2008-04-02 14:20:00,24.98,25.36,24.84,24.89,111800.0,24.98,25.36,24.84,24.89,111800.0
2008-04-02 14:25:00,24.9,24.93,24.87,24.9,35800.0,24.9,24.93,24.87,24.9,35800.0
2008-04-02 14:30:00,24.9,24.93,24.84,24.85,69400.0,24.9,24.93,24.84,24.85,69400.0
2008-04-02 14:35:00,24.85,24.91,24.83,24.85,73900.0,24.85,24.91,24.83,24.85,73900.0
2008-04-02 14:40:00,24.86,24.86,24.74,24.82,57700.0,24.86,24.86,24.74,24.82,57700.0
2008-04-02 14:45:00,24.82,24.82,24.75,24.79,40600.0,24.82,24.82,24.75,24.79,40600.0
2008-04-02 14:50:00,24.79,24.82,24.69,24.76,66200.0,24.79,24.82,24.69,24.76,66200.0
2008-04-02 14:55:00,24.76,24.82,24.73,24.75,46400.0,24.76,24.82,24.73,24.75,46400.0
2008-04-02 15:00:00,24.75,24.77,24.72,24.72,34700.0,24.75,24.77,24.72,24.72,34700.0
2008-04-02 15:05:00,24.72,24.76,24.67,24.71,38000.0,24.72,24.76,24.67,24.71,38000.0
2008-04-02 15:10:00,24.72,24.76,24.71,24.71,23600.0,24.72,24.76,24.71,24.71,23600.0
2008-04-02 15:15:00,24.7,24.77,24.66,24.75,47600.0,24.7,24.77,24.66,24.75,47600.0
2008-04-02 15:20:00,24.76,24.76,24.65,24.68,31900.0,24.76,24.76,24.65,24.68,31900.0
2008-04-02 15:25:00,24.67,24.75,24.66,24.75,50300.0,24.67,24.75,24.66,24.75,50300.0
2008-04-02 15:30:00,24.75,24.75,24.61,24.64,62700.0,24.75,24.75,24.61,24.64,62700.0
2008-04-02 15:35:00,24.63,24.73,24.59,24.7,78000.0,24.63,24.73,24.59,24.7,78000.0
2008-04-02 15:40:00,24.7,24.73,24.68,24.7,41600.0,24.7,24.73,24.68,24.7,41600.0
2008-04-02 15:45:00,24.7,24.71,24.67,24.69,67400.0,24.7,24.71,24.67,24.69,67400.0
2008-04-02 15:50:00,24.69,24.7,24.68,24.7,71300.0,24.69,24.7,24.68,24.7,71300.0
2008-04-02 15:55:00,24.7,24.81,24.69,24.81,117300.0,24.7,24.81,24.69,24.81,117300.0
2008-04-03 09:30:00,24.92,25.25,24.85,25.21,67200.0,24.92,25.25,24.85,25.21,67200.0
2008-04-03 09:35:00,25.17,25.38,25.17,25.27,86300.0,25.17,25.38,25.17,25.27,86300.0
2008-04-03 09:40:00,25.28,25.8,25.28,25.77,101800.0,25.28,25.8,25.28,25.77,101800.0
2008-04-03 09:45:00,25.77,25.92,25.71,25.74,106000.0,25.77,25.92,25.71,25.74,106000.0
2008-04-03 09:50:00,25.74,25.74,25.44,25.45,84500.0,25.74,25.74,25.44,25.45,84500.0
2008-04-03 09:55:00,25.45,25.49,25.11,25.36,92900.0,25.45,25.49,25.11,25.36,92900.0
2008-04-03 10:00:00,25.38,25.48,25.14,25.2,54100.0,25.38,25.48,25.14,25.2,54100.0
2008-04-03 10:05:00,25.2,25.35,25.2,25.28,39000.0,25.2,25.35,25.2,25.28,39000.0
2008-04-03 10:10:00,25.3,25.32,25.11,25.11,28100.0,25.3,25.32,25.11,25.11,28100.0
2008-04-03 10:15:00,25.11,25.2,24.97,24.98,43200.0,25.11,25.2,24.97,24.98,43200.0
2008-04-03 10:20:00,24.97,25.02,24.88,24.98,24700.0,24.97,25.02,24.88,24.98,24700.0
2008-04-03 10:25:00,24.99,25.09,24.93,25.04,31200.0,24.99,25.09,24.93,25.04,31200.0
2008-04-03 10:30:00,25.04,25.16,25.04,25.12,22500.0,25.04,25.16,25.04,25.12,22500.0
2008-04-03 10:35:00,25.11,25.11,24.97,25.05,23600.0,25.11,25.11,24.97,25.05,23600.0
2008-04-03 10:40:00,25.05,25.06,25.0,25.02,24200.0,25.05,25.06,25.0,25.02,24200.0
2008-04-03 10:45:00,25.01,25.02,24.9,24.93,14900.0,25.01,25.02,24.9,24.93,14900.0
2008-04-03 10:50:00,24.93,24.95,24.62,24.62,46400.0,24.93,24.95,24.62,24.62,46400.0
2008-04-03 10:55:00,24.63,24.72,24.59,24.72,48000.0,24.63,24.72,24.59,24.72,48000.0
2008-04-03 11:00:00,24.71,24.96,24.65,24.94,51500.0,24.71,24.96,24.65,24.94,51500.0
2008-04-03 11:05:00,24.94,25.04,24.94,24.99,35100.0,24.94,25.04,24.94,24.99,35100.0
2008-04-03 11:10:00,24.97,25.1,24.97,25.08,43900.0,24.97,25.1,24.97,25.08,43900.0
2008-04-03 11:15:00,25.07,25.1,25.02,25.1,29500.0,25.07,25.1,25.02,25.1,29500.0
2008-04-03 11:20:00,25.1,25.16,25.09,25.1,34000.0,25.1,25.16,25.09,25.1,34000.0
2008-04-03 11:25:00,25.1,25.11,24.98,25.04,20200.0,25.1,25.11,24.98,25.04,20200.0
2008-04-03 11:30:00,25.06,25.08,25.04,25.06,17700.0,25.06,25.08,25.04,25.06,17700.0
2008-04-03 11:35:00,25.07,25.11,25.05,25.11,28700.0,25.07,25.11,25.05,25.11,28700.0
2008-04-03 11:40:00,25.12,25.15,25.11,25.15,11900.0,25.12,25.15,25.11,25.15,11900.0
2008-04-03 11:45:00,25.15,25.15,25.12,25.12,26600.0,25.15,25.15,25.12,25.12,26600.0
2008-04-03 11:50:00,25.13,25.15,25.07,25.12,26300.0,25.13,25.15,25.07,25.12,26300.0
2008-04-03 11:55:00,25.12,25.15,25.03,25.1,34200.0,25.12,25.15,25.03,25.1,34200.0
2008-04-03 12:00:00,25.1,25.1,25.04,25.09,12500.0,25.1,25.1,25.04,25.09,12500.0
2008-04-03 12:05:00,25.1,25.14,25.05,25.14,37700.0,25.1,25.14,25.05,25.14,37700.0
2008-04-03 12:10:00,25.14,25.15,25.08,25.08,13500.0,25.14,25.15,25.08,25.08,13500.0
2008-04-03 12:15:00,25.1,25.11,24.99,25.08,25300.0,25.1,25.11,24.99,25.08,25300.0
2008-04-03 12:20:00,25.07,25.07,24.96,24.98,13600.0,25.07,25.07,24.96,24.98,13600.0
2008-04-03 12:25:00,24.98,25.04,24.98,25.02,15100.0,24.98,25.04,24.98,25.02,15100.0
2008-04-03 12:30:00,25.02,25.06,25.0,25.06,17400.0,25.02,25.06,25.0,25.06,17400.0
2008-04-03 12:35:00,25.06,25.1,25.05,25.1,15600.0,25.06,25.1,25.05,25.1,15600.0
2008-04-03 12:40:00,25.11,25.13,25.09,25.1,23200.0,25.11,25.13,25.09,25.1,23200.0
2008-04-03 12:45:00,25.1,25.29,25.09,25.28,24200.0,25.1,25.29,25.09,25.28,24200.0
2008-04-03 12:50:00,25.28,25.32,25.21,25.25,19600.0,25.28,25.32,25.21,25.25,19600.0
2008-04-03 12:55:00,25.25,25.31,25.23,25.23,12700.0,25.25,25.31,25.23,25.23,12700.0
2008-04-03 13:00:00,25.21,25.25,25.19,25.25,7000.0,25.21,25.25,25.19,25.25,7000.0
2008-04-03 13:05:00,25.23,25.3,25.23,25.3,7100.0,25.23,25.3,25.23,25.3,7100.0
2008-04-03 13:10:00,25.3,25.45,25.28,25.34,21700.0,25.3,25.45,25.28,25.34,21700.0
2008-04-03 13:15:00,25.35,25.39,25.31,25.34,13200.0,25.35,25.39,25.31,25.34,13200.0
2008-04-03 13:20:00,25.34,25.35,25.27,25.31,18600.0,25.34,25.35,25.27,25.31,18600.0
2008-04-03 13:25:00,25.33,25.38,25.3,25.37,11500.0,25.33,25.38,25.3,25.37,11500.0
2008-04-03 13:30:00,25.37,25.39,25.25,25.29,22100.0,25.37,25.39,25.25,25.29,22100.0
2008-04-03 13:35:00,25.29,25.37,25.29,25.33,10600.0,25.29,25.37,25.29,25.33,10600.0
2008-04-03 13:40:00,25.32,25.32,25.28,25.28,17900.0,25.32,25.32,25.28,25.28,17900.0
2008-04-03 13:45:00,25.29,25.33,25.25,25.3,21700.0,25.29,25.33,25.25,25.3,21700.0
2008-04-03 13:50:00,25.3,25.32,25.27,25.32,9800.0,25.3,25.32,25.27,25.32,9800.0
2008-04-03 13:55:00,25.35,25.36,25.26,25.26,10400.0,25.35,25.36,25.26,25.26,10400.0
2008-04-03 14:00:00,25.27,25.35,25.24,25.34,24600.0,25.27,25.35,25.24,25.34,24600.0
2008-04-03 14:05:00,25.34,25.35,25.29,25.31,13600.0,25.34,25.35,25.29,25.31,13600.0
2008-04-03 14:10:00,25.3,25.35,25.28,25.29,60100.0,25.3,25.35,25.28,25.29,60100.0
2008-04-03 14:15:00,25.28,25.3,25.22,25.24,38000.0,25.28,25.3,25.22,25.24,38000.0
2008-04-03 14:20:00,25.23,25.28,25.2,25.26,13200.0,25.23,25.28,25.2,25.26,13200.0
2008-04-03 14:25:00,25.27,25.3,25.26,25.29,19500.0,25.27,25.3,25.26,25.29,19500.0
2008-04-03 14:30:00,25.29,25.31,25.29,25.31,47600.0,25.29,25.31,25.29,25.31,47600.0
2008-04-03 14:35:00,25.3,25.31,25.24,25.29,57500.0,25.3,25.31,25.24,25.29,57500.0
2008-04-03 14:40:00,25.29,25.35,25.27,25.31,37800.0,25.29,25.35,25.27,25.31,37800.0
2008-04-03 14:45:00,25.31,25.37,25.3,25.32,17100.0,25.31,25.37,25.3,25.32,17100.0
2008-04-03 14:50:00,25.32,25.46,25.32,25.45,21400.0,25.32,25.46,25.32,25.45,21400.0
2008-04-03 14:55:00,25.46,25.5,25.41,25.49,23300.0,25.46,25.5,25.41,25.49,23300.0
2008-04-03 15:00:00,25.5,25.5,25.45,25.47,12100.0,25.5,25.5,25.45,25.47,12100.0
2008-04-03 15:05:00,25.47,25.5,25.46,25.48,15200.0,25.47,25.5,25.46,25.48,15200.0
2008-04-03 15:10:00,25.48,25.51,25.48,25.5,16700.0,25.48,25.51,25.48,25.5,16700.0
2008-04-03 15:15:00,25.49,25.49,25.42,25.42,20500.0,25.49,25.49,25.42,25.42,20500.0
2008-04-03 15:20:00,25.42,25.43,25.38,25.42,29100.0,25.42,25.43,25.38,25.42,29100.0
2008-04-03 15:25:00,25.42,25.5,25.41,25.49,30500.0,25.42,25.5,25.41,25.49,30500.0
2008-04-03 15:30:00,25.49,25.49,25.35,25.41,51500.0,25.49,25.49,25.35,25.41,51500.0
2008-04-03 15:35:00,25.41,25.43,25.4,25.43,33100.0,25.41,25.43,25.4,25.43,33100.0
2008-04-03 15:40:00,25.43,25.44,25.38,25.38,40100.0,25.43,25.44,25.38,25.38,40100.0
2008-04-03 15:45:00,25.39,25.41,25.3,25.37,71700.0,25.39,25.41,25.3,25.37,71700.0
2008-04-03 15:50:00,25.41,25.47,25.18,25.47,108800.0,25.41,25.47,25.18,25.47,108800.0
2008-04-03 15:55:00,25.47,25.48,25.38,25.4,118700.0,25.47,25.48,25.38,25.4,118700.0
2008-04-04 09:30:00,25.54,25.74,25.44,25.5,44800.0,25.54,25.74,25.44,25.5,44800.0
2008-04-04 09:35:00,25.5,25.55,25.48,25.49,20000.0,25.5,25.55,25.48,25.49,20000.0
2008-04-04 09:40:00,25.48,25.75,25.48,25.75,51700.0,25.48,25.75,25.48,25.75,51700.0
2008-04-04 09:45:00,25.76,25.99,25.75,25.98,38900.0,25.76,25.99,25.75,25.98,38900.0
2008-04-04 09:50:00,25.97,26.15,25.95,26.07,129700.0,25.97,26.15,25.95,26.07,129700.0
2008-04-04 09:55:00,26.07,26.43,25.98,26.36,115600.0,26.07,26.43,25.98,26.36,115600.0
2008-04-04 10:00:00,26.36,26.38,26.26,26.28,82800.0,26.36,26.38,26.26,26.28,82800.0
2008-04-04 10:05:00,26.28,26.3,26.04,26.11,58100.0,26.28,26.3,26.04,26.11,58100.0
2008-04-04 10:10:00,26.11,26.16,25.99,25.99,38000.0,26.11,26.16,25.99,25.99,38000.0
2008-04-04 10:15:00,26.01,26.04,25.8,25.89,79300.0,26.01,26.04,25.8,25.89,79300.0
2008-04-04 10:20:00,25.89,26.02,25.89,26.0,39700.0,25.89,26.02,25.89,26.0,39700.0
2008-04-04 10:25:00,26.0,26.09,25.98,26.09,38600.0,26.0,26.09,25.98,26.09,38600.0
2008-04-04 10:30:00,26.07,26.12,25.99,26.0,43600.0,26.07,26.12,25.99,26.0,43600.0
2008-04-04 10:35:00,26.0,26.04,25.85,25.95,33900.0,26.0,26.04,25.85,25.95,33900.0
2008-04-04 10:40:00,25.95,26.2,25.95,26.18,38000.0,25.95,26.2,25.95,26.18,38000.0
2008-04-04 10:45:00,26.19,26.27,26.04,26.17,43900.0,26.19,26.27,26.04,26.17,43900.0
2008-04-04 10:50:00,26.17,26.32,26.12,26.3,55300.0,26.17,26.32,26.12,26.3,55300.0
2008-04-04 10:55:00,26.3,26.3,26.21,26.25,54300.0,26.3,26.3,26.21,26.25,54300.0
2008-04-04 11:00:00,26.27,26.31,26.25,26.28,70900.0,26.27,26.31,26.25,26.28,70900.0
2008-04-04 11:05:00,26.29,26.32,26.2,26.3,36200.0,26.29,26.32,26.2,26.3,36200.0
2008-04-04 11:10:00,26.32,26.36,26.24,26.25,62000.0,26.32,26.36,26.24,26.25,62000.0
2008-04-04 11:15:00,26.28,26.35,26.27,26.33,14800.0,26.28,26.35,26.27,26.33,14800.0
2008-04-04 11:20:00,26.33,26.37,26.15,26.23,22800.0,26.33,26.37,26.15,26.23,22800.0
2008-04-04 11:25:00,26.23,26.32,26.2,26.26,19900.0,26.23,26.32,26.2,26.26,19900.0
2008-04-04 11:30:00,26.26,26.27,26.23,26.24,16700.0,26.26,26.27,26.23,26.24,16700.0
2008-04-04 11:35:00,26.25,26.25,26.17,26.18,17000.0,26.25,26.25,26.17,26.18,17000.0
2008-04-04 11:40:00,26.19,26.2,26.14,26.16,19600.0,26.19,26.2,26.14,26.16,19600.0
2008-04-04 11:45:00,26.17,26.24,26.16,26.23,15800.0,26.17,26.24,26.16,26.23,15800.0
2008-04-04 11:50:00,26.23,26.25,26.16,26.25,23000.0,26.23,26.25,26.16,26.25,23000.0
2008-04-04 11:55:00,26.25,26.25,26.14,26.17,13500.0,26.25,26.25,26.14,26.17,13500.0
2008-04-04 12:00:00,26.17,26.25,26.17,26.23,26400.0,26.17,26.25,26.17,26.23,26400.0
2008-04-04 12:05:00,26.22,26.27,26.2,26.25,45300.0,26.22,26.27,26.2,26.25,45300.0
2008-04-04 12:10:00,26.25,26.25,26.22,26.24,24400.0,26.25,26.25,26.22,26.24,24400.0
2008-04-04 12:15:00,26.25,26.28,26.24,26.25,55200.0,26.25,26.28,26.24,26.25,55200.0
2008-04-04 12:20:00,26.25,26.3,26.25,26.28,43700.0,26.25,26.3,26.25,26.28,43700.0
2008-04-04 12:25:00,26.28,26.3,26.27,26.27,48400.0,26.28,26.3,26.27,26.27,48400.0
2008-04-04 12:30:00,26.28,26.28,26.24,26.26,20700.0,26.28,26.28,26.24,26.26,20700.0
2008-04-04 12:35:00,26.26,26.3,26.25,26.28,15200.0,26.26,26.3,26.25,26.28,15200.0
2008-04-04 12:40:00,26.29,26.35,26.27,26.32,19200.0,26.29,26.35,26.27,26.32,19200.0
2008-04-04 12:45:00,26.3,26.4,26.28,26.3,55800.0,26.3,26.4,26.28,26.3,55800.0
2008-04-04 12:50:00,26.3,26.31,26.26,26.3,9000.0,26.3,26.31,26.26,26.3,9000.0
2008-04-04 12:55:00,26.3,26.37,26.27,26.29,37900.0,26.3,26.37,26.27,26.29,37900.0
2008-04-04 13:00:00,26.3,26.39,26.3,26.32,18700.0,26.3,26.39,26.3,26.32,18700.0
2008-04-04 13:05:00,26.34,26.37,26.31,26.37,28500.0,26.34,26.37,26.31,26.37,28500.0
2008-04-04 13:10:00,26.37,26.55,26.35,26.5,62700.0,26.37,26.55,26.35,26.5,62700.0
2008-04-04 13:15:00,26.52,26.53,26.45,26.5,52200.0,26.52,26.53,26.45,26.5,52200.0
2008-04-04 13:20:00,26.5,26.5,26.41,26.41,22700.0,26.5,26.5,26.41,26.41,22700.0
2008-04-04 13:25:00,26.41,26.49,26.37,26.49,23900.0,26.41,26.49,26.37,26.49,23900.0
2008-04-04 13:30:00,26.48,26.5,26.47,26.5,16800.0,26.48,26.5,26.47,26.5,16800.0
2008-04-04 13:35:00,26.5,26.5,26.49,26.5,9100.0,26.5,26.5,26.49,26.5,9100.0
2008-04-04 13:40:00,26.5,26.5,26.42,26.42,16100.0,26.5,26.5,26.42,26.42,16100.0
2008-04-04 13:45:00,26.43,26.44,26.36,26.39,16200.0,26.43,26.44,26.36,26.39,16200.0
2008-04-04 13:50:00,26.4,26.41,26.33,26.33,22800.0,26.4,26.41,26.33,26.33,22800.0
2008-04-04 13:55:00,26.33,26.35,26.24,26.26,29100.0,26.33,26.35,26.24,26.26,29100.0
2008-04-04 14:00:00,26.27,26.38,26.25,26.34,12100.0,26.27,26.38,26.25,26.34,12100.0
2008-04-04 14:05:00,26.34,26.34,26.29,26.31,13100.0,26.34,26.34,26.29,26.31,13100.0
2008-04-04 14:10:00,26.31,26.34,26.31,26.33,12000.0,26.31,26.34,26.31,26.33,12000.0
2008-04-04 14:15:00,26.35,26.37,26.34,26.34,35900.0,26.35,26.37,26.34,26.34,35900.0
2008-04-04 14:20:00,26.34,26.35,26.33,26.34,21600.0,26.34,26.35,26.33,26.34,21600.0
2008-04-04 14:25:00,26.35,26.4,26.33,26.39,17200.0,26.35,26.4,26.33,26.39,17200.0
2008-04-04 14:30:00,26.39,26.48,26.39,26.46,41700.0,26.39,26.48,26.39,26.46,41700.0
2008-04-04 14:35:00,26.46,26.47,26.43,26.44,29600.0,26.46,26.47,26.43,26.44,29600.0
2008-04-04 14:40:00,26.44,26.45,26.37,26.38,23900.0,26.44,26.45,26.37,26.38,23900.0
2008-04-04 14:45:00,26.38,26.41,26.37,26.41,13900.0,26.38,26.41,26.37,26.41,13900.0
2008-04-04 14:50:00,26.41,26.42,26.35,26.41,19100.0,26.41,26.42,26.35,26.41,19100.0
2008-04-04 14:55:00,26.41,26.42,26.37,26.41,21000.0,26.41,26.42,26.37,26.41,21000.0
2008-04-04 15:00:00,26.39,26.4,26.25,26.27,26300.0,26.39,26.4,26.25,26.27,26300.0
2008-04-04 15:05:00,26.26,26.28,26.23,26.24,31600.0,26.26,26.28,26.23,26.24,31600.0
2008-04-04 15:10:00,26.24,26.25,26.08,26.11,35500.0,26.24,26.25,26.08,26.11,35500.0
2008-04-04 15:15:00,26.12,26.15,26.1,26.12,19800.0,26.12,26.15,26.1,26.12,19800.0
2008-04-04 15:20:00,26.13,26.14,26.09,26.1,44400.0,26.13,26.14,26.09,26.1,44400.0
2008-04-04 15:25:00,26.1,26.12,25.99,25.99,53300.0,26.1,26.12,25.99,25.99,53300.0
2008-04-04 15:30:00,26.0,26.06,25.99,26.06,63800.0,26.0,26.06,25.99,26.06,63800.0
2008-04-04 15:35:00,26.07,26.11,26.06,26.1,55300.0,26.07,26.11,26.06,26.1,55300.0
2008-04-04 15:40:00,26.1,26.32,26.1,26.22,107900.0,26.1,26.32,26.1,26.22,107900.0
2008-04-04 15:45:00,26.23,26.25,26.19,26.2,77600.0,26.23,26.25,26.19,26.2,77600.0
2008-04-04 15:50:00,26.2,26.34,26.19,26.28,91500.0,26.2,26.34,26.19,26.28,91500.0
2008-04-04 15:55:00,26.29,26.31,26.23,26.28,124300.0,26.29,26.31,26.23,26.28,124300.0
2008-04-07 09:30:00,26.24,26.3,26.11,26.14,24600.0,26.24,26.3,26.11,26.14,24600.0
2008-04-07 09:35:00,26.16,26.29,26.13,26.28,17700.0,26.16,26.29,26.13,26.28,17700.0
2008-04-07 09:40:00,26.29,26.43,26.26,26.27,30700.0,26.29,26.43,26.26,26.27,30700.0
2008-04-07 09:45:00,26.27,26.27,26.01,26.15,26200.0,26.27,26.27,26.01,26.15,26200.0
2008-04-07 09:50:00,26.15,26.15,26.01,26.09,30300.0,26.15,26.15,26.01,26.09,30300.0
2008-04-07 09:55:00,26.09,26.09,25.93,26.01,27900.0,26.09,26.09,25.93,26.01,27900.0
2008-04-07 10:00:00,26.0,26.12,26.0,26.05,28300.0,26.0,26.12,26.0,26.05,28300.0
2008-04-07 10:05:00,26.05,26.06,25.96,25.99,26300.0,26.05,26.06,25.96,25.99,26300.0
2008-04-07 10:10:00,25.98,25.98,25.88,25.89,28200.0,25.98,25.98,25.88,25.89,28200.0
2008-04-07 10:15:00,25.9,25.96,25.84,25.84,21200.0,25.9,25.96,25.84,25.84,21200.0
2008-04-07 10:20:00,25.84,25.88,25.83,25.87,27200.0,25.84,25.88,25.83,25.87,27200.0
2008-04-07 10:25:00,25.87,25.87,25.77,25.79,26500.0,25.87,25.87,25.77,25.79,26500.0
2008-04-07 10:30:00,25.8,25.91,25.79,25.89,36900.0,25.8,25.91,25.79,25.89,36900.0
2008-04-07 10:35:00,25.89,26.09,25.85,26.02,50600.0,25.89,26.09,25.85,26.02,50600.0
2008-04-07 10:40:00,26.01,26.01,25.93,25.99,20100.0,26.01,26.01,25.93,25.99,20100.0
2008-04-07 10:45:00,25.99,26.17,25.99,26.14,24700.0,25.99,26.17,25.99,26.14,24700.0
2008-04-07 10:50:00,26.14,26.41,26.14,26.4,49300.0,26.14,26.41,26.14,26.4,49300.0
2008-04-07 10:55:00,26.4,26.4,26.27,26.33,31500.0,26.4,26.4,26.27,26.33,31500.0
2008-04-07 11:00:00,26.36,26.36,26.29,26.33,12600.0,26.36,26.36,26.29,26.33,12600.0
2008-04-07 11:05:00,26.33,26.33,26.27,26.27,8700.0,26.33,26.33,26.27,26.27,8700.0
2008-04-07 11:10:00,26.28,26.28,26.21,26.21,21400.0,26.28,26.28,26.21,26.21,21400.0
2008-04-07 11:15:00,26.21,26.25,26.14,26.23,53200.0,26.21,26.25,26.14,26.23,53200.0
2008-04-07 11:20:00,26.23,26.33,26.22,26.32,10600.0,26.23,26.33,26.22,26.32,10600.0
2008-04-07 11:25:00,26.33,26.38,26.33,26.38,8300.0,26.33,26.38,26.33,26.38,8300.0
2008-04-07 11:30:00,26.39,26.4,26.32,26.36,15800.0,26.39,26.4,26.32,26.36,15800.0
2008-04-07 11:35:00,26.34,26.35,26.24,26.31,8900.0,26.34,26.35,26.24,26.31,8900.0
2008-04-07 11:40:00,26.33,26.35,26.32,26.34,6500.0,26.33,26.35,26.32,26.34,6500.0
2008-04-07 11:45:00,26.34,26.39,26.34,26.38,12600.0,26.34,26.39,26.34,26.38,12600.0
2008-04-07 11:50:00,26.38,26.38,26.3,26.31,10000.0,26.38,26.38,26.3,26.31,10000.0
2008-04-07 11:55:00,26.29,26.3,26.28,26.28,4800.0,26.29,26.3,26.28,26.28,4800.0
2008-04-07 12:00:00,26.28,26.28,26.19,26.19,8200.0,26.28,26.28,26.19,26.19,8200.0
2008-04-07 12:05:00,26.19,26.21,26.11,26.14,25300.0,26.19,26.21,26.11,26.14,25300.0
2008-04-07 12:10:00,26.13,26.2,26.12,26.2,10900.0,26.13,26.2,26.12,26.2,10900.0
2008-04-07 12:15:00,26.22,26.24,26.21,26.23,6700.0,26.22,26.24,26.21,26.23,6700.0
2008-04-07 12:20:00,26.22,26.23,26.2,26.2,10800.0,26.22,26.23,26.2,26.2,10800.0
2008-04-07 12:25:00,26.2,26.2,26.12,26.15,9400.0,26.2,26.2,26.12,26.15,9400.0
2008-04-07 12:30:00,26.15,26.16,26.13,26.13,4200.0,26.15,26.16,26.13,26.13,4200.0
2008-04-07 12:35:00,26.13,26.23,26.13,26.23,13000.0,26.13,26.23,26.13,26.23,13000.0
2008-04-07 12:40:00,26.23,26.33,26.23,26.29,14300.0,26.23,26.33,26.23,26.29,14300.0
2008-04-07 12:45:00,26.3,26.36,26.3,26.35,10200.0,26.3,26.36,26.3,26.35,10200.0
2008-04-07 12:50:00,26.35,26.36,26.31,26.32,10900.0,26.35,26.36,26.31,26.32,10900.0
2008-04-07 12:55:00,26.31,26.31,26.27,26.3,8800.0,26.31,26.31,26.27,26.3,8800.0
2008-04-07 13:00:00,26.32,26.35,26.31,26.34,3900.0,26.32,26.35,26.31,26.34,3900.0
2008-04-07 13:05:00,26.33,26.34,26.29,26.29,11200.0,26.33,26.34,26.29,26.29,11200.0
2008-04-07 13:10:00,26.3,26.3,26.25,26.25,4400.0,26.3,26.3,26.25,26.25,4400.0
2008-04-07 13:15:00,26.25,26.29,26.22,26.25,14100.0,26.25,26.29,26.22,26.25,14100.0
2008-04-07 13:20:00,26.24,26.32,26.24,26.3,4100.0,26.24,26.32,26.24,26.3,4100.0
2008-04-07 13:25:00,26.3,26.38,26.3,26.38,7600.0,26.3,26.38,26.3,26.38,7600.0
2008-04-07 13:30:00,26.37,26.38,26.36,26.36,3700.0,26.37,26.38,26.36,26.36,3700.0
2008-04-07 13:35:00,26.38,26.38,26.33,26.33,8900.0,26.38,26.38,26.33,26.33,8900.0
2008-04-07 13:40:00,26.32,26.33,26.28,26.3,8500.0,26.32,26.33,26.28,26.3,8500.0
2008-04-07 13:45:00,26.3,26.3,26.26,26.28,8300.0,26.3,26.3,26.26,26.28,8300.0
2008-04-07 13:50:00,26.29,26.31,26.26,26.27,11700.0,26.29,26.31,26.26,26.27,11700.0
2008-04-07 13:55:00,26.26,26.32,26.26,26.29,10100.0,26.26,26.32,26.26,26.29,10100.0
2008-04-07 14:00:00,26.29,26.33,26.27,26.27,10700.0,26.29,26.33,26.27,26.27,10700.0
2008-04-07 14:05:00,26.28,26.29,26.26,26.26,3800.0,26.28,26.29,26.26,26.26,3800.0
2008-04-07 14:10:00,26.26,26.27,26.2,26.2,14900.0,26.26,26.27,26.2,26.2,14900.0
2008-04-07 14:15:00,26.21,26.22,26.19,26.2,7100.0,26.21,26.22,26.19,26.2,7100.0
2008-04-07 14:20:00,26.19,26.22,26.13,26.14,22200.0,26.19,26.22,26.13,26.14,22200.0
2008-04-07 14:25:00,26.15,26.15,26.09,26.09,23200.0,26.15,26.15,26.09,26.09,23200.0
2008-04-07 14:30:00,26.09,26.09,26.02,26.08,15100.0,26.09,26.09,26.02,26.08,15100.0
2008-04-07 14:35:00,26.08,26.1,25.99,26.04,25000.0,26.08,26.1,25.99,26.04,25000.0
2008-04-07 14:40:00,26.04,26.07,25.98,26.05,9400.0,26.04,26.07,25.98,26.05,9400.0
2008-04-07 14:45:00,26.06,26.07,25.99,26.0,12600.0,26.06,26.07,25.99,26.0,12600.0
2008-04-07 14:50:00,26.0,26.08,25.99,26.05,11300.0,26.0,26.08,25.99,26.05,11300.0
2008-04-07 14:55:00,26.06,26.06,25.96,25.96,15100.0,26.06,26.06,25.96,25.96,15100.0
2008-04-07 15:00:00,25.96,25.97,25.87,25.94,27100.0,25.96,25.97,25.87,25.94,27100.0
2008-04-07 15:05:00,25.94,25.96,25.85,25.86,19100.0,25.94,25.96,25.85,25.86,19100.0
2008-04-07 15:10:00,25.86,25.93,25.78,25.87,22500.0,25.86,25.93,25.78,25.87,22500.0
2008-04-07 15:15:00,25.88,25.99,25.86,25.99,10900.0,25.88,25.99,25.86,25.99,10900.0
2008-04-07 15:20:00,25.98,26.01,25.95,25.96,27100.0,25.98,26.01,25.95,25.96,27100.0
2008-04-07 15:25:00,25.95,26.0,25.93,25.98,16800.0,25.95,26.0,25.93,25.98,16800.0
2008-04-07 15:30:00,25.99,25.99,25.88,25.88,17300.0,25.99,25.99,25.88,25.88,17300.0
2008-04-07 15:35:00,25.9,26.0,25.86,25.97,18700.0,25.9,26.0,25.86,25.97,18700.0
2008-04-07 15:40:00,25.97,25.99,25.93,25.98,18900.0,25.97,25.99,25.93,25.98,18900.0
2008-04-07 15:45:00,25.98,26.04,25.96,26.01,26300.0,25.98,26.04,25.96,26.01,26300.0
2008-04-07 15:50:00,26.02,26.03,25.93,25.97,28700.0,26.02,26.03,25.93,25.97,28700.0
2008-04-07 15:55:00,25.96,25.97,25.9,25.9,56700.0,25.96,25.97,25.9,25.9,56700.0
2008-04-08 09:30:00,25.93,25.93,25.61,25.62,19100.0,25.93,25.93,25.61,25.62,19100.0
2008-04-08 09:35:00,25.61,25.69,25.6,25.63,17600.0,25.61,25.69,25.6,25.63,17600.0
2008-04-08 09:40:00,25.65,25.72,25.63,25.7,19500.0,25.65,25.72,25.63,25.7,19500.0
2008-04-08 09:45:00,25.69,25.83,25.67,25.83,22400.0,25.69,25.83,25.67,25.83,22400.0
2008-04-08 09:50:00,25.81,25.94,25.79,25.91,22800.0,25.81,25.94,25.79,25.91,22800.0
2008-04-08 09:55:00,25.9,26.05,25.9,26.0,20000.0,25.9,26.05,25.9,26.0,20000.0
2008-04-08 10:00:00,25.98,25.99,25.76,25.76,25600.0,25.98,25.99,25.76,25.76,25600.0
2008-04-08 10:05:00,25.75,25.83,25.71,25.78,17400.0,25.75,25.83,25.71,25.78,17400.0
2008-04-08 10:10:00,25.79,25.96,25.78,25.85,40600.0,25.79,25.96,25.78,25.85,40600.0
2008-04-08 10:15:00,25.83,26.0,25.83,25.97,15300.0,25.83,26.0,25.83,25.97,15300.0
2008-04-08 10:20:00,25.98,26.16,25.97,25.98,22000.0,25.98,26.16,25.97,25.98,22000.0
2008-04-08 10:25:00,25.99,25.99,25.88,25.91,24300.0,25.99,25.99,25.88,25.91,24300.0
2008-04-08 10:30:00,25.9,25.9,25.78,25.81,17600.0,25.9,25.9,25.78,25.81,17600.0
2008-04-08 10:35:00,25.81,25.9,25.78,25.82,22500.0,25.81,25.9,25.78,25.82,22500.0
2008-04-08 10:40:00,25.83,25.91,25.81,25.81,7300.0,25.83,25.91,25.81,25.81,7300.0
2008-04-08 10:45:00,25.82,25.88,25.82,25.84,27700.0,25.82,25.88,25.82,25.84,27700.0
2008-04-08 10:50:00,25.86,25.94,25.85,25.94,19500.0,25.86,25.94,25.85,25.94,19500.0
2008-04-08 10:55:00,25.94,25.96,25.72,25.73,14000.0,25.94,25.96,25.72,25.73,14000.0
2008-04-08 11:00:00,25.72,25.74,25.7,25.74,13000.0,25.72,25.74,25.7,25.74,13000.0
2008-04-08 11:05:00,25.73,25.9,25.73,25.9,14200.0,25.73,25.9,25.73,25.9,14200.0
2008-04-08 11:10:00,25.89,25.92,25.73,25.73,13300.0,25.89,25.92,25.73,25.73,13300.0
2008-04-08 11:15:00,25.73,25.9,25.73,25.9,7500.0,25.73,25.9,25.73,25.9,7500.0
2008-04-08 11:20:00,25.9,25.93,25.86,25.9,16200.0,25.9,25.93,25.86,25.9,16200.0
2008-04-08 11:25:00,25.9,25.98,25.89,25.95,19000.0,25.9,25.98,25.89,25.95,19000.0
2008-04-08 11:30:00,25.92,26.04,25.92,26.03,18100.0,25.92,26.04,25.92,26.03,18100.0
2008-04-08 11:35:00,26.02,26.04,25.94,25.97,11800.0,26.02,26.04,25.94,25.97,11800.0
2008-04-08 11:40:00,25.96,25.97,25.8,25.84,14400.0,25.96,25.97,25.8,25.84,14400.0
2008-04-08 11:45:00,25.84,25.94,25.79,25.9,25900.0,25.84,25.94,25.79,25.9,25900.0
2008-04-08 11:50:00,25.88,25.99,25.87,25.97,16600.0,25.88,25.99,25.87,25.97,16600.0
2008-04-08 11:55:00,25.99,26.18,25.98,26.17,27700.0,25.99,26.18,25.98,26.17,27700.0
2008-04-08 12:00:00,26.17,26.26,26.1,26.1,16400.0,26.17,26.26,26.1,26.1,16400.0
2008-04-08 12:05:00,26.11,26.14,26.1,26.14,9200.0,26.11,26.14,26.1,26.14,9200.0
2008-04-08 12:10:00,26.13,26.15,26.03,26.1,21700.0,26.13,26.15,26.03,26.1,21700.0
2008-04-08 12:15:00,26.08,26.16,26.05,26.14,11900.0,26.08,26.16,26.05,26.14,11900.0
2008-04-08 12:20:00,26.12,26.29,26.12,26.24,26200.0,26.12,26.29,26.12,26.24,26200.0
2008-04-08 12:25:00,26.22,26.24,26.21,26.21,4600.0,26.22,26.24,26.21,26.21,4600.0
2008-04-08 12:30:00,26.22,26.27,26.22,26.26,8300.0,26.22,26.27,26.22,26.26,8300.0
2008-04-08 12:35:00,26.27,26.27,26.2,26.21,10800.0,26.27,26.27,26.2,26.21,10800.0
2008-04-08 12:40:00,26.21,26.22,26.19,26.2,10700.0,26.21,26.22,26.19,26.2,10700.0
2008-04-08 12:45:00,26.18,26.28,26.18,26.26,11100.0,26.18,26.28,26.18,26.26,11100.0
2008-04-08 12:50:00,26.25,26.27,26.24,26.27,11400.0,26.25,26.27,26.24,26.27,11400.0
2008-04-08 12:55:00,26.26,26.26,26.2,26.22,5100.0,26.26,26.26,26.2,26.22,5100.0
2008-04-08 13:00:00,26.21,26.22,26.15,26.15,8400.0,26.21,26.22,26.15,26.15,8400.0
2008-04-08 13:05:00,26.16,26.23,26.14,26.22,13400.0,26.16,26.23,26.14,26.22,13400.0
2008-04-08 13:10:00,26.23,26.25,26.2,26.21,13500.0,26.23,26.25,26.2,26.21,13500.0
2008-04-08 13:15:00,26.22,26.26,26.2,26.22,11400.0,26.22,26.26,26.2,26.22,11400.0
2008-04-08 13:20:00,26.22,26.27,26.2,26.21,6000.0,26.22,26.27,26.2,26.21,6000.0
2008-04-08 13:25:00,26.21,26.21,26.12,26.13,7300.0,26.21,26.21,26.12,26.13,7300.0
2008-04-08 13:30:00,26.14,26.14,26.01,26.04,15800.0,26.14,26.14,26.01,26.04,15800.0
2008-04-08 13:35:00,26.04,26.09,26.03,26.09,10800.0,26.04,26.09,26.03,26.09,10800.0
2008-04-08 13:40:00,26.09,26.11,26.04,26.07,10200.0,26.09,26.11,26.04,26.07,10200.0
2008-04-08 13:45:00,26.09,26.09,26.03,26.06,15000.0,26.09,26.09,26.03,26.06,15000.0
2008-04-08 13:50:00,26.06,26.06,26.01,26.04,18400.0,26.06,26.06,26.01,26.04,18400.0
2008-04-08 13:55:00,26.03,26.07,26.02,26.02,12100.0,26.03,26.07,26.02,26.02,12100.0
2008-04-08 14:00:00,26.02,26.02,25.93,26.0,17900.0,26.02,26.02,25.93,26.0,17900.0
2008-04-08 14:05:00,25.98,26.0,25.82,25.82,18600.0,25.98,26.0,25.82,25.82,18600.0
2008-04-08 14:10:00,25.83,25.88,25.78,25.83,24000.0,25.83,25.88,25.78,25.83,24000.0
2008-04-08 14:15:00,25.83,25.9,25.81,25.89,8300.0,25.83,25.9,25.81,25.89,8300.0
2008-04-08 14:20:00,25.89,25.93,25.82,25.86,13600.0,25.89,25.93,25.82,25.86,13600.0
2008-04-08 14:25:00,25.86,25.96,25.78,25.91,11200.0,25.86,25.96,25.78,25.91,11200.0
2008-04-08 14:30:00,25.91,25.91,25.81,25.84,22000.0,25.91,25.91,25.81,25.84,22000.0
2008-04-08 14:35:00,25.83,25.91,25.83,25.85,16600.0,25.83,25.91,25.83,25.85,16600.0
2008-04-08 14:40:00,25.85,25.95,25.85,25.89,13800.0,25.85,25.95,25.85,25.89,13800.0
2008-04-08 14:45:00,25.89,25.93,25.87,25.91,13400.0,25.89,25.93,25.87,25.91,13400.0
2008-04-08 14:50:00,25.92,26.0,25.91,25.95,17300.0,25.92,26.0,25.91,25.95,17300.0
2008-04-08 14:55:00,25.96,25.97,25.92,25.93,7300.0,25.96,25.97,25.92,25.93,7300.0
2008-04-08 15:00:00,25.92,25.94,25.89,25.92,25300.0,25.92,25.94,25.89,25.92,25300.0
2008-04-08 15:05:00,25.93,25.98,25.91,25.94,26500.0,25.93,25.98,25.91,25.94,26500.0
2008-04-08 15:10:00,25.93,25.97,25.89,25.97,25000.0,25.93,25.97,25.89,25.97,25000.0
2008-04-08 15:15:00,25.96,26.15,25.96,26.15,22500.0,25.96,26.15,25.96,26.15,22500.0
2008-04-08 15:20:00,26.15,26.15,25.91,25.97,26500.0,26.15,26.15,25.91,25.97,26500.0
2008-04-08 15:25:00,25.96,26.04,25.94,26.03,13600.0,25.96,26.04,25.94,26.03,13600.0
2008-04-08 15:30:00,26.04,26.15,26.04,26.11,28300.0,26.04,26.15,26.04,26.11,28300.0
2008-04-08 15:35:00,26.1,26.11,26.02,26.02,28500.0,26.1,26.11,26.02,26.02,28500.0
2008-04-08 15:40:00,26.02,26.21,26.02,26.2,45700.0,26.02,26.21,26.02,26.2,45700.0
2008-04-08 15:45:00,26.21,26.23,26.15,26.15,33300.0,26.21,26.23,26.15,26.15,33300.0
2008-04-08 15:50:00,26.16,26.19,26.09,26.09,48200.0,26.16,26.19,26.09,26.09,48200.0
2008-04-08 15:55:00,26.09,26.1,26.02,26.09,66900.0,26.09,26.1,26.02,26.09,66900.0
2008-04-09 09:30:00,26.34,26.34,25.88,25.91,16100.0,26.34,26.34,25.88,25.91,16100.0
2008-04-09 09:35:00,25.92,26.06,25.81,25.83,33600.0,25.92,26.06,25.81,25.83,33600.0
2008-04-09 09:40:00,25.82,25.83,25.64,25.67,29700.0,25.82,25.83,25.64,25.67,29700.0
2008-04-09 09:45:00,25.66,25.9,25.65,25.8,26800.0,25.66,25.9,25.65,25.8,26800.0
2008-04-09 09:50:00,25.8,25.82,25.7,25.7,18000.0,25.8,25.82,25.7,25.7,18000.0
2008-04-09 09:55:00,25.7,25.75,25.65,25.74,31900.0,25.7,25.75,25.65,25.74,31900.0
2008-04-09 10:00:00,25.74,25.74,25.7,25.73,20700.0,25.74,25.74,25.7,25.73,20700.0
2008-04-09 10:05:00,25.73,25.74,25.69,25.69,17700.0,25.73,25.74,25.69,25.69,17700.0
2008-04-09 10:10:00,25.7,25.74,25.69,25.73,17700.0,25.7,25.74,25.69,25.73,17700.0
2008-04-09 10:15:00,25.74,25.74,25.69,25.73,13200.0,25.74,25.74,25.69,25.73,13200.0
2008-04-09 10:20:00,25.73,25.73,25.71,25.73,13800.0,25.73,25.73,25.71,25.73,13800.0
2008-04-09 10:25:00,25.72,25.83,25.7,25.72,24100.0,25.72,25.83,25.7,25.72,24100.0
2008-04-09 10:30:00,25.75,25.75,25.66,25.69,26600.0,25.75,25.75,25.66,25.69,26600.0
2008-04-09 10:35:00,25.69,25.7,25.52,25.7,43000.0,25.69,25.7,25.52,25.7,43000.0
2008-04-09 10:40:00,25.7,25.8,25.68,25.74,19900.0,25.7,25.8,25.68,25.74,19900.0
2008-04-09 10:45:00,25.75,25.75,25.72,25.73,12700.0,25.75,25.75,25.72,25.73,12700.0
2008-04-09 10:50:00,25.72,25.73,25.67,25.67,26500.0,25.72,25.73,25.67,25.67,26500.0
2008-04-09 10:55:00,25.69,25.69,25.62,25.67,16000.0,25.69,25.69,25.62,25.67,16000.0
2008-04-09 11:00:00,25.66,25.78,25.66,25.78,9100.0,25.66,25.78,25.66,25.78,9100.0
2008-04-09 11:05:00,25.8,25.89,25.8,25.82,21400.0,25.8,25.89,25.8,25.82,21400.0
2008-04-09 11:10:00,25.8,25.81,25.76,25.78,4500.0,25.8,25.81,25.76,25.78,4500.0
2008-04-09 11:15:00,25.77,25.79,25.57,25.62,39800.0,25.77,25.79,25.57,25.62,39800.0
2008-04-09 11:20:00,25.63,25.75,25.61,25.66,18200.0,25.63,25.75,25.61,25.66,18200.0
2008-04-09 11:25:00,25.66,25.68,25.63,25.66,25300.0,25.66,25.68,25.63,25.66,25300.0
2008-04-09 11:30:00,25.67,25.78,25.65,25.78,11800.0,25.67,25.78,25.65,25.78,11800.0
2008-04-09 11:35:00,25.77,25.77,25.65,25.66,15000.0,25.77,25.77,25.65,25.66,15000.0
2008-04-09 11:40:00,25.68,25.69,25.57,25.57,17200.0,25.68,25.69,25.57,25.57,17200.0
2008-04-09 11:45:00,25.57,25.7,25.57,25.7,15300.0,25.57,25.7,25.57,25.7,15300.0
2008-04-09 11:50:00,25.7,25.7,25.62,25.68,25600.0,25.7,25.7,25.62,25.68,25600.0
2008-04-09 11:55:00,25.68,25.7,25.66,25.7,7700.0,25.68,25.7,25.66,25.7,7700.0
2008-04-09 12:00:00,25.7,25.7,25.69,25.69,7400.0,25.7,25.7,25.69,25.69,7400.0
2008-04-09 12:05:00,25.68,25.7,25.68,25.7,4100.0,25.68,25.7,25.68,25.7,4100.0
2008-04-09 12:10:00,25.69,25.7,25.68,25.69,6700.0,25.69,25.7,25.68,25.69,6700.0
2008-04-09 12:15:00,25.68,25.68,25.66,25.66,10000.0,25.68,25.68,25.66,25.66,10000.0
2008-04-09 12:20:00,25.67,25.68,25.6,25.62,10700.0,25.67,25.68,25.6,25.62,10700.0
2008-04-09 12:25:00,25.64,25.68,25.62,25.67,10400.0,25.64,25.68,25.62,25.67,10400.0
2008-04-09 12:30:00,25.66,25.7,25.66,25.66,6800.0,25.66,25.7,25.66,25.66,6800.0
2008-04-09 12:35:00,25.67,25.7,25.66,25.7,9700.0,25.67,25.7,25.66,25.7,9700.0
2008-04-09 12:40:00,25.68,25.7,25.67,25.67,4300.0,25.68,25.7,25.67,25.67,4300.0
2008-04-09 12:45:00,25.67,25.67,25.65,25.67,4900.0,25.67,25.67,25.65,25.67,4900.0
2008-04-09 12:50:00,25.67,25.68,25.56,25.57,26900.0,25.67,25.68,25.56,25.57,26900.0
2008-04-09 12:55:00,25.57,25.6,25.52,25.55,36800.0,25.57,25.6,25.52,25.55,36800.0
2008-04-09 13:00:00,25.55,25.56,25.46,25.53,18200.0,25.55,25.56,25.46,25.53,18200.0
2008-04-09 13:05:00,25.54,25.54,25.48,25.5,28800.0,25.54,25.54,25.48,25.5,28800.0
2008-04-09 13:10:00,25.5,25.53,25.49,25.52,10000.0,25.5,25.53,25.49,25.52,10000.0
2008-04-09 13:15:00,25.51,25.54,25.49,25.51,18600.0,25.51,25.54,25.49,25.51,18600.0
2008-04-09 13:20:00,25.5,25.53,25.48,25.48,9100.0,25.5,25.53,25.48,25.48,9100.0
2008-04-09 13:25:00,25.49,25.5,25.48,25.5,8300.0,25.49,25.5,25.48,25.5,8300.0
2008-04-09 13:30:00,25.5,25.5,25.48,25.48,11800.0,25.5,25.5,25.48,25.48,11800.0
2008-04-09 13:35:00,25.47,25.49,25.36,25.4,26800.0,25.47,25.49,25.36,25.4,26800.0
2008-04-09 13:40:00,25.4,25.48,25.39,25.47,17700.0,25.4,25.48,25.39,25.47,17700.0
2008-04-09 13:45:00,25.48,25.5,25.46,25.5,23600.0,25.48,25.5,25.46,25.5,23600.0
2008-04-09 13:50:00,25.49,25.52,25.49,25.52,3700.0,25.49,25.52,25.49,25.52,3700.0
2008-04-09 13:55:00,25.52,25.65,25.5,25.63,17500.0,25.52,25.65,25.5,25.63,17500.0
2008-04-09 14:00:00,25.63,25.8,25.63,25.75,52000.0,25.63,25.8,25.63,25.75,52000.0
2008-04-09 14:05:00,25.75,25.77,25.72,25.74,7300.0,25.75,25.77,25.72,25.74,7300.0
2008-04-09 14:10:00,25.73,25.75,25.67,25.69,241500.0,25.73,25.75,25.67,25.69,241500.0
2008-04-09 14:15:00,25.68,25.68,25.51,25.55,13700.0,25.68,25.68,25.51,25.55,13700.0
2008-04-09 14:20:00,25.55,25.62,25.55,25.6,13500.0,25.55,25.62,25.55,25.6,13500.0
2008-04-09 14:25:00,25.61,25.73,25.6,25.73,30100.0,25.61,25.73,25.6,25.73,30100.0
2008-04-09 14:30:00,25.72,25.77,25.69,25.7,22800.0,25.72,25.77,25.69,25.7,22800.0
2008-04-09 14:35:00,25.71,25.74,25.68,25.72,12000.0,25.71,25.74,25.68,25.72,12000.0
2008-04-09 14:40:00,25.7,25.74,25.68,25.71,12200.0,25.7,25.74,25.68,25.71,12200.0
2008-04-09 14:45:00,25.7,25.71,25.68,25.68,10300.0,25.7,25.71,25.68,25.68,10300.0
2008-04-09 14:50:00,25.68,25.7,25.63,25.65,17900.0,25.68,25.7,25.63,25.65,17900.0
2008-04-09 14:55:00,25.64,25.73,25.63,25.7,19800.0,25.64,25.73,25.63,25.7,19800.0
2008-04-09 15:00:00,25.7,25.75,25.68,25.72,19500.0,25.7,25.75,25.68,25.72,19500.0
2008-04-09 15:05:00,25.71,25.73,25.7,25.7,114400.0,25.71,25.73,25.7,25.7,114400.0
2008-04-09 15:10:00,25.7,25.75,25.68,25.75,25300.0,25.7,25.75,25.68,25.75,25300.0
2008-04-09 15:15:00,25.75,25.89,25.45,25.89,156400.0,25.75,25.89,25.45,25.89,156400.0
2008-04-09 15:20:00,25.89,25.92,25.85,25.92,38600.0,25.89,25.92,25.85,25.92,38600.0
2008-04-09 15:25:00,25.92,25.99,25.89,25.97,77300.0,25.92,25.99,25.89,25.97,77300.0
2008-04-09 15:30:00,25.97,25.98,25.89,25.96,45200.0,25.97,25.98,25.89,25.96,45200.0
2008-04-09 15:35:00,25.97,26.17,25.95,26.17,54600.0,25.97,26.17,25.95,26.17,54600.0
2008-04-09 15:40:00,26.17,26.25,26.16,26.2,54500.0,26.17,26.25,26.16,26.2,54500.0
2008-04-09 15:45:00,26.2,26.28,26.2,26.27,102700.0,26.2,26.28,26.2,26.27,102700.0
2008-04-09 15:50:00,26.28,26.41,26.27,26.36,174800.0,26.28,26.41,26.27,26.36,174800.0
2008-04-09 15:55:00,26.37,26.51,26.34,26.49,171400.0,26.37,26.51,26.34,26.49,171400.0
2008-04-10 09:30:00,26.5,26.71,26.31,26.57,85400.0,26.5,26.71,26.31,26.57,85400.0
2008-04-10 09:35:00,26.57,26.69,26.56,26.6,49500.0,26.57,26.69,26.56,26.6,49500.0
2008-04-10 09:40:00,26.6,26.68,26.58,26.6,38200.0,26.6,26.68,26.58,26.6,38200.0
2008-04-10 09:45:00,26.6,26.61,26.56,26.6,51000.0,26.6,26.61,26.56,26.6,51000.0
2008-04-10 09:50:00,26.59,26.94,26.58,26.94,65800.0,26.59,26.94,26.58,26.94,65800.0
2008-04-10 09:55:00,26.93,26.95,26.89,26.92,68900.0,26.93,26.95,26.89,26.92,68900.0
2008-04-10 10:00:00,26.92,27.09,26.92,27.0,142100.0,26.92,27.09,26.92,27.0,142100.0
2008-04-10 10:05:00,27.0,27.16,26.99,27.13,157800.0,27.0,27.16,26.99,27.13,157800.0
2008-04-10 10:10:00,27.11,27.24,27.1,27.11,77500.0,27.11,27.24,27.1,27.11,77500.0
2008-04-10 10:15:00,27.1,27.11,26.92,26.97,113500.0,27.1,27.11,26.92,26.97,113500.0
2008-04-10 10:20:00,26.97,27.18,26.9,27.0,147100.0,26.97,27.18,26.9,27.0,147100.0
2008-04-10 10:25:00,27.0,27.02,26.98,27.0,236100.0,27.0,27.02,26.98,27.0,236100.0
2008-04-10 10:30:00,27.0,27.15,26.96,27.0,104100.0,27.0,27.15,26.96,27.0,104100.0
2008-04-10 10:35:00,26.97,27.02,26.95,27.0,57600.0,26.97,27.02,26.95,27.0,57600.0
2008-04-10 10:40:00,26.99,27.01,26.99,27.0,119600.0,26.99,27.01,26.99,27.0,119600.0
2008-04-10 10:45:00,26.99,27.01,26.93,26.99,23500.0,26.99,27.01,26.93,26.99,23500.0
2008-04-10 10:50:00,27.0,27.01,26.91,26.93,21200.0,27.0,27.01,26.91,26.93,21200.0
2008-04-10 10:55:00,26.92,26.99,26.89,26.96,19800.0,26.92,26.99,26.89,26.96,19800.0
2008-04-10 11:00:00,26.96,26.98,26.93,26.97,17700.0,26.96,26.98,26.93,26.97,17700.0
2008-04-10 11:05:00,26.98,26.99,26.95,26.99,17100.0,26.98,26.99,26.95,26.99,17100.0
2008-04-10 11:10:00,26.99,27.04,26.97,27.01,23300.0,26.99,27.04,26.97,27.01,23300.0
2008-04-10 11:15:00,27.01,27.01,26.91,26.98,28200.0,27.01,27.01,26.91,26.98,28200.0
2008-04-10 11:20:00,26.99,27.01,26.96,27.0,23700.0,26.99,27.01,26.96,27.0,23700.0
2008-04-10 11:25:00,27.0,27.02,26.97,27.0,39800.0,27.0,27.02,26.97,27.0,39800.0
2008-04-10 11:30:00,27.0,27.03,26.98,27.01,12900.0,27.0,27.03,26.98,27.01,12900.0
2008-04-10 11:35:00,27.01,27.01,26.98,26.98,18500.0,27.01,27.01,26.98,26.98,18500.0
2008-04-10 11:40:00,26.99,27.0,26.93,26.99,21700.0,26.99,27.0,26.93,26.99,21700.0
2008-04-10 11:45:00,27.0,27.0,26.93,26.98,29200.0,27.0,27.0,26.93,26.98,29200.0
2008-04-10 11:50:00,26.99,26.99,26.96,26.98,10000.0,26.99,26.99,26.96,26.98,10000.0
2008-04-10 11:55:00,26.98,26.98,26.87,26.87,23400.0,26.98,26.98,26.87,26.87,23400.0
2008-04-10 12:00:00,26.87,26.92,26.83,26.9,23400.0,26.87,26.92,26.83,26.9,23400.0
2008-04-10 12:05:00,26.89,26.91,26.89,26.89,15300.0,26.89,26.91,26.89,26.89,15300.0
2008-04-10 12:10:00,26.9,26.93,26.89,26.89,19400.0,26.9,26.93,26.89,26.89,19400.0
2008-04-10 12:15:00,26.9,26.97,26.9,26.97,13700.0,26.9,26.97,26.9,26.97,13700.0
2008-04-10 12:20:00,26.97,27.02,26.96,27.0,36000.0,26.97,27.02,26.96,27.0,36000.0
2008-04-10 12:25:00,27.0,27.01,26.94,27.01,112900.0,27.0,27.01,26.94,27.01,112900.0
2008-04-10 12:30:00,27.0,27.0,26.9,26.91,20700.0,27.0,27.0,26.9,26.91,20700.0
2008-04-10 12:35:00,26.92,26.92,26.76,26.79,39300.0,26.92,26.92,26.76,26.79,39300.0
2008-04-10 12:40:00,26.8,26.8,26.73,26.75,21000.0,26.8,26.8,26.73,26.75,21000.0
2008-04-10 12:45:00,26.75,26.77,26.68,26.7,44800.0,26.75,26.77,26.68,26.7,44800.0
2008-04-10 12:50:00,26.69,26.7,26.66,26.67,21300.0,26.69,26.7,26.66,26.67,21300.0
2008-04-10 12:55:00,26.67,26.68,26.64,26.64,16200.0,26.67,26.68,26.64,26.64,16200.0
2008-04-10 13:00:00,26.64,26.69,26.52,26.54,53200.0,26.64,26.69,26.52,26.54,53200.0
2008-04-10 13:05:00,26.53,26.57,26.53,26.56,9500.0,26.53,26.57,26.53,26.56,9500.0
2008-04-10 13:10:00,26.56,26.58,26.53,26.56,24000.0,26.56,26.58,26.53,26.56,24000.0
2008-04-10 13:15:00,26.55,26.55,26.47,26.49,17300.0,26.55,26.55,26.47,26.49,17300.0
2008-04-10 13:20:00,26.51,26.56,26.51,26.53,11700.0,26.51,26.56,26.51,26.53,11700.0
2008-04-10 13:25:00,26.53,26.59,26.53,26.59,6900.0,26.53,26.59,26.53,26.59,6900.0
2008-04-10 13:30:00,26.59,26.64,26.59,26.64,28600.0,26.59,26.64,26.59,26.64,28600.0
2008-04-10 13:35:00,26.64,26.67,26.62,26.66,11900.0,26.64,26.67,26.62,26.66,11900.0
2008-04-10 13:40:00,26.67,26.67,26.63,26.67,8100.0,26.67,26.67,26.63,26.67,8100.0
2008-04-10 13:45:00,26.66,26.66,26.56,26.6,17000.0,26.66,26.66,26.56,26.6,17000.0
2008-04-10 13:50:00,26.58,26.6,26.48,26.49,22300.0,26.58,26.6,26.48,26.49,22300.0
2008-04-10 13:55:00,26.49,26.54,26.4,26.44,21100.0,26.49,26.54,26.4,26.44,21100.0
2008-04-10 14:00:00,26.44,26.5,26.43,26.5,20500.0,26.44,26.5,26.43,26.5,20500.0
2008-04-10 14:05:00,26.51,26.53,26.49,26.52,15000.0,26.51,26.53,26.49,26.52,15000.0
2008-04-10 14:10:00,26.52,26.56,26.52,26.54,12900.0,26.52,26.56,26.52,26.54,12900.0
2008-04-10 14:15:00,26.55,26.55,26.46,26.5,19600.0,26.55,26.55,26.46,26.5,19600.0
2008-04-10 14:20:00,26.51,26.54,26.46,26.51,15700.0,26.51,26.54,26.46,26.51,15700.0
2008-04-10 14:25:00,26.5,26.5,26.43,26.45,18000.0,26.5,26.5,26.43,26.45,18000.0
2008-04-10 14:30:00,26.44,26.44,26.35,26.39,30300.0,26.44,26.44,26.35,26.39,30300.0
2008-04-10 14:35:00,26.38,26.4,26.36,26.37,29400.0,26.38,26.4,26.36,26.37,29400.0
2008-04-10 14:40:00,26.37,26.38,26.32,26.38,27500.0,26.37,26.38,26.32,26.38,27500.0
2008-04-10 14:45:00,26.38,26.4,26.37,26.4,20000.0,26.38,26.4,26.37,26.4,20000.0
2008-04-10 14:50:00,26.4,26.4,26.39,26.39,19200.0,26.4,26.4,26.39,26.39,19200.0
2008-04-10 14:55:00,26.39,26.41,26.38,26.4,30900.0,26.39,26.41,26.38,26.4,30900.0
2008-04-10 15:00:00,26.4,26.41,26.39,26.41,39500.0,26.4,26.41,26.39,26.41,39500.0
2008-04-10 15:05:00,26.4,26.42,26.39,26.41,45000.0,26.4,26.42,26.39,26.41,45000.0
2008-04-10 15:10:00,26.4,26.41,26.36,26.38,31200.0,26.4,26.41,26.36,26.38,31200.0
2008-04-10 15:15:00,26.39,26.4,26.36,26.37,23500.0,26.39,26.4,26.36,26.37,23500.0
2008-04-10 15:20:00,26.36,26.39,26.35,26.39,32800.0,26.36,26.39,26.35,26.39,32800.0
2008-04-10 15:25:00,26.39,26.4,26.39,26.39,14000.0,26.39,26.4,26.39,26.39,14000.0
2008-04-10 15:30:00,26.39,26.4,26.25,26.28,49900.0,26.39,26.4,26.25,26.28,49900.0
2008-04-10 15:35:00,26.27,26.28,26.23,26.23,37700.0,26.27,26.28,26.23,26.23,37700.0
2008-04-10 15:40:00,26.23,26.24,26.16,26.19,49700.0,26.23,26.24,26.16,26.19,49700.0
2008-04-10 15:45:00,26.19,26.19,26.15,26.17,63300.0,26.19,26.19,26.15,26.17,63300.0
2008-04-10 15:50:00,26.16,26.31,26.15,26.3,60700.0,26.16,26.31,26.15,26.3,60700.0
2008-04-10 15:55:00,26.29,26.36,26.26,26.28,73500.0,26.29,26.36,26.26,26.28,73500.0
2008-04-11 09:30:00,26.42,26.42,26.02,26.04,17200.0,26.42,26.42,26.02,26.04,17200.0
2008-04-11 09:35:00,26.07,26.09,25.73,25.73,18100.0,26.07,26.09,25.73,25.73,18100.0
2008-04-11 09:40:00,25.83,25.9,25.71,25.81,17100.0,25.83,25.9,25.71,25.81,17100.0
2008-04-11 09:45:00,25.79,25.96,25.73,25.86,31300.0,25.79,25.96,25.73,25.86,31300.0
2008-04-11 09:50:00,25.86,25.87,25.85,25.87,23200.0,25.86,25.87,25.85,25.87,23200.0
2008-04-11 09:55:00,25.86,25.94,25.78,25.81,34500.0,25.86,25.94,25.78,25.81,34500.0
2008-04-11 10:00:00,25.81,25.84,25.6,25.61,34600.0,25.81,25.84,25.6,25.61,34600.0
2008-04-11 10:05:00,25.64,25.64,25.47,25.48,35500.0,25.64,25.64,25.47,25.48,35500.0
2008-04-11 10:10:00,25.47,25.8,25.47,25.77,15300.0,25.47,25.8,25.47,25.77,15300.0
2008-04-11 10:15:00,25.77,25.79,25.54,25.54,27800.0,25.77,25.79,25.54,25.54,27800.0
2008-04-11 10:20:00,25.53,25.54,25.4,25.45,34400.0,25.53,25.54,25.4,25.45,34400.0
2008-04-11 10:25:00,25.46,25.51,25.38,25.51,15600.0,25.46,25.51,25.38,25.51,15600.0
2008-04-11 10:30:00,25.52,25.68,25.52,25.61,29500.0,25.52,25.68,25.52,25.61,29500.0
2008-04-11 10:35:00,25.62,25.75,25.62,25.74,14300.0,25.62,25.75,25.62,25.74,14300.0
2008-04-11 10:40:00,25.74,25.8,25.72,25.77,12500.0,25.74,25.8,25.72,25.77,12500.0
2008-04-11 10:45:00,25.74,25.91,25.74,25.88,14300.0,25.74,25.91,25.74,25.88,14300.0
2008-04-11 10:50:00,25.88,25.89,25.77,25.78,7200.0,25.88,25.89,25.77,25.78,7200.0
2008-04-11 10:55:00,25.76,25.82,25.51,25.63,16400.0,25.76,25.82,25.51,25.63,16400.0
2008-04-11 11:00:00,25.62,25.63,25.53,25.58,12200.0,25.62,25.63,25.53,25.58,12200.0
2008-04-11 11:05:00,25.58,25.77,25.57,25.76,21700.0,25.58,25.77,25.57,25.76,21700.0
2008-04-11 11:10:00,25.76,25.86,25.67,25.67,6700.0,25.76,25.86,25.67,25.67,6700.0
2008-04-11 11:15:00,25.7,25.79,25.62,25.79,10700.0,25.7,25.79,25.62,25.79,10700.0
2008-04-11 11:20:00,25.81,25.92,25.8,25.88,8800.0,25.81,25.92,25.8,25.88,8800.0
2008-04-11 11:25:00,25.89,26.0,25.88,26.0,20900.0,25.89,26.0,25.88,26.0,20900.0
2008-04-11 11:30:00,25.98,25.99,25.95,25.98,4900.0,25.98,25.99,25.95,25.98,4900.0
2008-04-11 11:35:00,25.98,25.99,25.95,25.95,8700.0,25.98,25.99,25.95,25.95,8700.0
2008-04-11 11:40:00,25.97,25.99,25.95,25.95,8200.0,25.97,25.99,25.95,25.95,8200.0
2008-04-11 11:45:00,25.95,26.0,25.95,26.0,4300.0,25.95,26.0,25.95,26.0,4300.0
2008-04-11 11:50:00,25.97,26.0,25.97,25.98,6200.0,25.97,26.0,25.97,25.98,6200.0
2008-04-11 11:55:00,25.97,26.12,25.96,26.08,14100.0,25.97,26.12,25.96,26.08,14100.0
2008-04-11 12:00:00,26.09,26.09,26.02,26.03,7800.0,26.09,26.09,26.02,26.03,7800.0
2008-04-11 12:05:00,26.02,26.02,25.95,25.96,8100.0,26.02,26.02,25.95,25.96,8100.0
2008-04-11 12:10:00,25.95,25.99,25.93,25.94,6500.0,25.95,25.99,25.93,25.94,6500.0
2008-04-11 12:15:00,25.96,26.02,25.92,25.93,12400.0,25.96,26.02,25.92,25.93,12400.0
2008-04-11 12:20:00,25.93,25.98,25.79,25.79,10500.0,25.93,25.98,25.79,25.79,10500.0
2008-04-11 12:25:00,25.81,25.89,25.81,25.84,8000.0,25.81,25.89,25.81,25.84,8000.0
2008-04-11 12:30:00,25.84,25.84,25.78,25.81,13700.0,25.84,25.84,25.78,25.81,13700.0
2008-04-11 12:35:00,25.82,25.86,25.81,25.82,5500.0,25.82,25.86,25.81,25.82,5500.0
2008-04-11 12:40:00,25.82,25.84,25.81,25.81,5000.0,25.82,25.84,25.81,25.81,5000.0
2008-04-11 12:45:00,25.8,25.87,25.8,25.87,9700.0,25.8,25.87,25.8,25.87,9700.0
2008-04-11 12:50:00,25.89,25.99,25.89,25.99,9500.0,25.89,25.99,25.89,25.99,9500.0
2008-04-11 12:55:00,26.01,26.14,26.0,26.13,16700.0,26.01,26.14,26.0,26.13,16700.0
2008-04-11 13:00:00,26.15,26.22,26.14,26.17,17600.0,26.15,26.22,26.14,26.17,17600.0
2008-04-11 13:05:00,26.15,26.15,26.0,26.0,14300.0,26.15,26.15,26.0,26.0,14300.0
2008-04-11 13:10:00,25.99,26.16,25.98,26.16,7500.0,25.99,26.16,25.98,26.16,7500.0
2008-04-11 13:15:00,26.16,26.25,26.16,26.21,8800.0,26.16,26.25,26.16,26.21,8800.0
2008-04-11 13:20:00,26.2,26.2,26.12,26.15,4600.0,26.2,26.2,26.12,26.15,4600.0
2008-04-11 13:25:00,26.13,26.15,26.06,26.08,5800.0,26.13,26.15,26.06,26.08,5800.0
2008-04-11 13:30:00,26.06,26.06,25.9,25.9,12000.0,26.06,26.06,25.9,25.9,12000.0
2008-04-11 13:35:00,25.91,25.91,25.84,25.89,12200.0,25.91,25.91,25.84,25.89,12200.0
2008-04-11 13:40:00,25.88,25.95,25.85,25.86,10400.0,25.88,25.95,25.85,25.86,10400.0
2008-04-11 13:45:00,25.85,25.85,25.78,25.8,20300.0,25.85,25.85,25.78,25.8,20300.0
2008-04-11 13:50:00,25.81,25.81,25.73,25.76,14700.0,25.81,25.81,25.73,25.76,14700.0
2008-04-11 13:55:00,25.76,25.89,25.75,25.88,9200.0,25.76,25.89,25.75,25.88,9200.0
2008-04-11 14:00:00,25.87,25.88,25.81,25.82,9700.0,25.87,25.88,25.81,25.82,9700.0
2008-04-11 14:05:00,25.82,25.86,25.79,25.84,6200.0,25.82,25.86,25.79,25.84,6200.0
2008-04-11 14:10:00,25.87,25.87,25.77,25.77,12300.0,25.87,25.87,25.77,25.77,12300.0
2008-04-11 14:15:00,25.75,25.77,25.66,25.7,15700.0,25.75,25.77,25.66,25.7,15700.0
2008-04-11 14:20:00,25.69,25.76,25.69,25.69,6500.0,25.69,25.76,25.69,25.69,6500.0
2008-04-11 14:25:00,25.69,25.8,25.69,25.76,11400.0,25.69,25.8,25.69,25.76,11400.0
2008-04-11 14:30:00,25.76,25.78,25.72,25.72,5400.0,25.76,25.78,25.72,25.72,5400.0
2008-04-11 14:35:00,25.71,25.73,25.69,25.7,5600.0,25.71,25.73,25.69,25.7,5600.0
2008-04-11 14:40:00,25.69,25.71,25.59,25.6,12500.0,25.69,25.71,25.59,25.6,12500.0
2008-04-11 14:45:00,25.61,25.76,25.61,25.76,11600.0,25.61,25.76,25.61,25.76,11600.0
2008-04-11 14:50:00,25.77,25.85,25.76,25.84,12500.0,25.77,25.85,25.76,25.84,12500.0
2008-04-11 14:55:00,25.84,25.87,25.75,25.75,9400.0,25.84,25.87,25.75,25.75,9400.0
2008-04-11 15:00:00,25.73,25.77,25.72,25.76,6000.0,25.73,25.77,25.72,25.76,6000.0
2008-04-11 15:05:00,25.78,25.81,25.7,25.73,11700.0,25.78,25.81,25.7,25.73,11700.0
2008-04-11 15:10:00,25.74,25.77,25.67,25.72,13300.0,25.74,25.77,25.67,25.72,13300.0
2008-04-11 15:15:00,25.73,25.76,25.69,25.72,19300.0,25.73,25.76,25.69,25.72,19300.0
2008-04-11 15:20:00,25.72,25.75,25.71,25.75,8900.0,25.72,25.75,25.71,25.75,8900.0
2008-04-11 15:25:00,25.75,25.79,25.72,25.74,37100.0,25.75,25.79,25.72,25.74,37100.0
2008-04-11 15:30:00,25.74,25.74,25.6,25.62,27500.0,25.74,25.74,25.6,25.62,27500.0
2008-04-11 15:35:00,25.62,25.64,25.59,25.59,14300.0,25.62,25.64,25.59,25.59,14300.0
2008-04-11 15:40:00,25.6,25.6,25.5,25.51,37800.0,25.6,25.6,25.5,25.51,37800.0
2008-04-11 15:45:00,25.52,25.65,25.52,25.64,39700.0,25.52,25.65,25.52,25.64,39700.0
2008-04-11 15:50:00,25.64,25.73,25.57,25.72,49600.0,25.64,25.73,25.57,25.72,49600.0
2008-04-11 15:55:00,25.73,25.8,25.66,25.67,65800.0,25.73,25.8,25.66,25.67,65800.0
2008-04-14 09:30:00,25.56,25.65,25.39,25.4,18500.0,25.56,25.65,25.39,25.4,18500.0
2008-04-14 09:35:00,25.39,25.49,25.36,25.37,15900.0,25.39,25.49,25.36,25.37,15900.0
2008-04-14 09:40:00,25.39,25.41,25.2,25.27,31700.0,25.39,25.41,25.2,25.27,31700.0
2008-04-14 09:45:00,25.27,25.31,25.17,25.19,40400.0,25.27,25.31,25.17,25.19,40400.0
2008-04-14 09:50:00,25.19,25.27,25.15,25.23,29800.0,25.19,25.27,25.15,25.23,29800.0
2008-04-14 09:55:00,25.22,25.32,25.2,25.22,19600.0,25.22,25.32,25.2,25.22,19600.0
2008-04-14 10:00:00,25.22,25.38,25.22,25.38,26800.0,25.22,25.38,25.22,25.38,26800.0
2008-04-14 10:05:00,25.38,25.38,25.22,25.24,12400.0,25.38,25.38,25.22,25.24,12400.0
2008-04-14 10:10:00,25.24,25.24,25.18,25.24,10900.0,25.24,25.24,25.18,25.24,10900.0
2008-04-14 10:15:00,25.23,25.3,25.18,25.27,16500.0,25.23,25.3,25.18,25.27,16500.0
2008-04-14 10:20:00,25.26,25.32,25.23,25.26,11300.0,25.26,25.32,25.23,25.26,11300.0
2008-04-14 10:25:00,25.29,25.34,25.28,25.34,5400.0,25.29,25.34,25.28,25.34,5400.0
2008-04-14 10:30:00,25.34,25.47,25.34,25.45,14900.0,25.34,25.47,25.34,25.45,14900.0
2008-04-14 10:35:00,25.45,25.48,25.44,25.46,12700.0,25.45,25.48,25.44,25.46,12700.0
2008-04-14 10:40:00,25.47,25.64,25.46,25.59,27500.0,25.47,25.64,25.46,25.59,27500.0
2008-04-14 10:45:00,25.59,25.65,25.56,25.65,11100.0,25.59,25.65,25.56,25.65,11100.0
2008-04-14 10:50:00,25.64,25.64,25.58,25.6,23200.0,25.64,25.64,25.58,25.6,23200.0
2008-04-14 10:55:00,25.57,25.62,25.53,25.53,17100.0,25.57,25.62,25.53,25.53,17100.0
2008-04-14 11:00:00,25.53,25.61,25.51,25.57,13300.0,25.53,25.61,25.51,25.57,13300.0
2008-04-14 11:05:00,25.57,25.61,25.47,25.51,14400.0,25.57,25.61,25.47,25.51,14400.0
2008-04-14 11:10:00,25.51,25.51,25.36,25.36,11900.0,25.51,25.51,25.36,25.36,11900.0
2008-04-14 11:15:00,25.38,25.43,25.33,25.34,14100.0,25.38,25.43,25.33,25.34,14100.0
2008-04-14 11:20:00,25.35,25.35,25.26,25.26,11700.0,25.35,25.35,25.26,25.26,11700.0
2008-04-14 11:25:00,25.26,25.26,25.22,25.25,7600.0,25.26,25.26,25.22,25.25,7600.0
2008-04-14 11:30:00,25.24,25.25,25.18,25.23,11500.0,25.24,25.25,25.18,25.23,11500.0
2008-04-14 11:35:00,25.23,25.35,25.23,25.35,5900.0,25.23,25.35,25.23,25.35,5900.0
2008-04-14 11:40:00,25.35,25.38,25.31,25.33,11900.0,25.35,25.38,25.31,25.33,11900.0
2008-04-14 11:45:00,25.32,25.33,25.29,25.29,3700.0,25.32,25.33,25.29,25.29,3700.0
2008-04-14 11:50:00,25.29,25.32,25.29,25.3,5400.0,25.29,25.32,25.29,25.3,5400.0
2008-04-14 11:55:00,25.28,25.4,25.28,25.39,4600.0,25.28,25.4,25.28,25.39,4600.0
2008-04-14 12:00:00,25.4,25.47,25.38,25.47,5600.0,25.4,25.47,25.38,25.47,5600.0
2008-04-14 12:05:00,25.45,25.51,25.36,25.4,24100.0,25.45,25.51,25.36,25.4,24100.0
2008-04-14 12:10:00,25.39,25.39,25.37,25.39,6800.0,25.39,25.39,25.37,25.39,6800.0
2008-04-14 12:15:00,25.38,25.4,25.36,25.39,8300.0,25.38,25.4,25.36,25.39,8300.0
2008-04-14 12:20:00,25.4,25.4,25.38,25.4,5400.0,25.4,25.4,25.38,25.4,5400.0
2008-04-14 12:25:00,25.4,25.55,25.39,25.55,18300.0,25.4,25.55,25.39,25.55,18300.0
2008-04-14 12:30:00,25.56,25.63,25.56,25.62,8500.0,25.56,25.63,25.56,25.62,8500.0
2008-04-14 12:35:00,25.65,25.74,25.64,25.71,21000.0,25.65,25.74,25.64,25.71,21000.0
2008-04-14 12:40:00,25.72,25.75,25.61,25.62,93300.0,25.72,25.75,25.61,25.62,93300.0
2008-04-14 12:45:00,25.63,25.73,25.63,25.71,16600.0,25.63,25.73,25.63,25.71,16600.0
2008-04-14 12:50:00,25.72,25.76,25.69,25.69,48300.0,25.72,25.76,25.69,25.69,48300.0
2008-04-14 12:55:00,25.69,25.71,25.64,25.65,64500.0,25.69,25.71,25.64,25.65,64500.0
2008-04-14 13:00:00,25.66,25.66,25.65,25.66,5300.0,25.66,25.66,25.65,25.66,5300.0
2008-04-14 13:05:00,25.66,25.71,25.66,25.71,11400.0,25.66,25.71,25.66,25.71,11400.0
2008-04-14 13:10:00,25.7,25.73,25.69,25.7,17600.0,25.7,25.73,25.69,25.7,17600.0
2008-04-14 13:15:00,25.7,25.7,25.65,25.67,24600.0,25.7,25.7,25.65,25.67,24600.0
2008-04-14 13:20:00,25.67,25.71,25.67,25.71,7600.0,25.67,25.71,25.67,25.71,7600.0
2008-04-14 13:25:00,25.69,25.71,25.68,25.7,4800.0,25.69,25.71,25.68,25.7,4800.0
2008-04-14 13:30:00,25.7,25.7,25.67,25.68,5700.0,25.7,25.7,25.67,25.68,5700.0
2008-04-14 13:35:00,25.68,25.75,25.68,25.7,22100.0,25.68,25.75,25.68,25.7,22100.0
2008-04-14 13:40:00,25.7,25.73,25.7,25.73,10300.0,25.7,25.73,25.7,25.73,10300.0
2008-04-14 13:45:00,25.73,25.74,25.7,25.7,11200.0,25.73,25.74,25.7,25.7,11200.0
2008-04-14 13:50:00,25.71,25.76,25.7,25.76,14000.0,25.71,25.76,25.7,25.76,14000.0
2008-04-14 13:55:00,25.76,25.76,25.72,25.73,8800.0,25.76,25.76,25.72,25.73,8800.0
2008-04-14 14:00:00,25.72,25.76,25.71,25.73,12300.0,25.72,25.76,25.71,25.73,12300.0
2008-04-14 14:05:00,25.73,25.77,25.67,25.73,45500.0,25.73,25.77,25.67,25.73,45500.0
2008-04-14 14:10:00,25.73,25.78,25.72,25.77,10100.0,25.73,25.78,25.72,25.77,10100.0
2008-04-14 14:15:00,25.76,25.78,25.75,25.76,11300.0,25.76,25.78,25.75,25.76,11300.0
2008-04-14 14:20:00,25.76,25.8,25.76,25.78,12800.0,25.76,25.8,25.76,25.78,12800.0
2008-04-14 14:25:00,25.77,25.78,25.73,25.73,11700.0,25.77,25.78,25.73,25.73,11700.0
2008-04-14 14:30:00,25.73,25.74,25.7,25.73,12800.0,25.73,25.74,25.7,25.73,12800.0
2008-04-14 14:35:00,25.74,25.75,25.73,25.75,8000.0,25.74,25.75,25.73,25.75,8000.0
2008-04-14 14:40:00,25.75,25.79,25.75,25.78,8200.0,25.75,25.79,25.75,25.78,8200.0
2008-04-14 14:45:00,25.78,25.8,25.78,25.78,17800.0,25.78,25.8,25.78,25.78,17800.0
2008-04-14 14:50:00,25.79,25.79,25.77,25.78,13600.0,25.79,25.79,25.77,25.78,13600.0
2008-04-14 14:55:00,25.77,25.77,25.72,25.75,16600.0,25.77,25.77,25.72,25.75,16600.0
2008-04-14 15:00:00,25.75,25.78,25.74,25.78,13400.0,25.75,25.78,25.74,25.78,13400.0
2008-04-14 15:05:00,25.79,25.81,25.76,25.81,38400.0,25.79,25.81,25.76,25.81,38400.0
2008-04-14 15:10:00,25.81,25.88,25.81,25.87,55900.0,25.81,25.88,25.81,25.87,55900.0
2008-04-14 15:15:00,25.87,25.93,25.87,25.91,24600.0,25.87,25.93,25.87,25.91,24600.0
2008-04-14 15:20:00,25.91,26.03,25.91,25.97,119200.0,25.91,26.03,25.91,25.97,119200.0
2008-04-14 15:25:00,25.96,25.97,25.93,25.94,32000.0,25.96,25.97,25.93,25.94,32000.0
2008-04-14 15:30:00,25.95,25.96,25.93,25.94,44100.0,25.95,25.96,25.93,25.94,44100.0
2008-04-14 15:35:00,25.94,25.94,25.84,25.86,43500.0,25.94,25.94,25.84,25.86,43500.0
2008-04-14 15:40:00,25.86,25.86,25.85,25.85,16400.0,25.86,25.86,25.85,25.85,16400.0
2008-04-14 15:45:00,25.85,25.85,25.77,25.8,44500.0,25.85,25.85,25.77,25.8,44500.0
2008-04-14 15:50:00,25.79,25.79,25.76,25.78,25500.0,25.79,25.79,25.76,25.78,25500.0
2008-04-14 15:55:00,25.78,25.91,25.77,25.91,93200.0,25.78,25.91,25.77,25.91,93200.0
2008-04-15 09:30:00,25.75,25.89,25.7,25.76,32400.0,25.75,25.89,25.7,25.76,32400.0
2008-04-15 09:35:00,25.76,25.76,25.6,25.6,12200.0,25.76,25.76,25.6,25.6,12200.0
2008-04-15 09:40:00,25.65,25.65,25.56,25.57,14900.0,25.65,25.65,25.56,25.57,14900.0
2008-04-15 09:45:00,25.58,25.58,25.48,25.5,21100.0,25.58,25.58,25.48,25.5,21100.0
2008-04-15 09:50:00,25.48,25.58,25.45,25.46,23200.0,25.48,25.58,25.45,25.46,23200.0
2008-04-15 09:55:00,25.47,25.48,25.42,25.42,24700.0,25.47,25.48,25.42,25.42,24700.0
2008-04-15 10:00:00,25.42,25.44,25.35,25.36,34400.0,25.42,25.44,25.35,25.36,34400.0
2008-04-15 10:05:00,25.36,25.36,25.22,25.22,20400.0,25.36,25.36,25.22,25.22,20400.0
2008-04-15 10:10:00,25.22,25.23,25.19,25.21,11900.0,25.22,25.23,25.19,25.21,11900.0
2008-04-15 10:15:00,25.22,25.22,25.11,25.12,32600.0,25.22,25.22,25.11,25.12,32600.0
2008-04-15 10:20:00,25.14,25.21,25.13,25.17,18100.0,25.14,25.21,25.13,25.17,18100.0
2008-04-15 10:25:00,25.17,25.27,25.17,25.26,15400.0,25.17,25.27,25.17,25.26,15400.0
2008-04-15 10:30:00,25.27,25.3,25.17,25.17,18600.0,25.27,25.3,25.17,25.17,18600.0
2008-04-15 10:35:00,25.18,25.32,25.17,25.32,27800.0,25.18,25.32,25.17,25.32,27800.0
2008-04-15 10:40:00,25.32,25.32,25.11,25.11,30800.0,25.32,25.32,25.11,25.11,30800.0
2008-04-15 10:45:00,25.12,25.13,25.02,25.05,18100.0,25.12,25.13,25.02,25.05,18100.0
2008-04-15 10:50:00,25.04,25.09,25.03,25.03,20800.0,25.04,25.09,25.03,25.03,20800.0
2008-04-15 10:55:00,25.05,25.06,24.88,24.98,26200.0,25.05,25.06,24.88,24.98,26200.0
2008-04-15 11:00:00,24.97,24.97,24.94,24.97,5800.0,24.97,24.97,24.94,24.97,5800.0
2008-04-15 11:05:00,24.99,25.0,24.96,24.98,16600.0,24.99,25.0,24.96,24.98,16600.0
2008-04-15 11:10:00,24.98,25.01,24.96,24.96,21600.0,24.98,25.01,24.96,24.96,21600.0
2008-04-15 11:15:00,24.96,25.02,24.94,25.01,9600.0,24.96,25.02,24.94,25.01,9600.0
2008-04-15 11:20:00,25.03,25.22,25.02,25.12,25000.0,25.03,25.22,25.02,25.12,25000.0
2008-04-15 11:25:00,25.14,25.3,25.14,25.28,16600.0,25.14,25.3,25.14,25.28,16600.0
2008-04-15 11:30:00,25.27,25.29,25.2,25.2,10600.0,25.27,25.29,25.2,25.2,10600.0
2008-04-15 11:35:00,25.18,25.25,25.16,25.25,14200.0,25.18,25.25,25.16,25.25,14200.0
2008-04-15 11:40:00,25.24,25.25,25.22,25.23,6900.0,25.24,25.25,25.22,25.23,6900.0
2008-04-15 11:45:00,25.22,25.26,25.22,25.24,8100.0,25.22,25.26,25.22,25.24,8100.0
2008-04-15 11:50:00,25.24,25.26,25.1,25.1,28100.0,25.24,25.26,25.1,25.1,28100.0
2008-04-15 11:55:00,25.12,25.13,25.03,25.07,19800.0,25.12,25.13,25.03,25.07,19800.0
2008-04-15 12:00:00,25.06,25.06,24.99,25.0,33100.0,25.06,25.06,24.99,25.0,33100.0
2008-04-15 12:05:00,24.99,25.0,24.99,25.0,13000.0,24.99,25.0,24.99,25.0,13000.0
2008-04-15 12:10:00,25.0,25.02,24.99,25.0,15400.0,25.0,25.02,24.99,25.0,15400.0
2008-04-15 12:15:00,24.99,25.01,24.99,25.0,13500.0,24.99,25.01,24.99,25.0,13500.0
2008-04-15 12:20:00,25.0,25.02,24.99,25.01,17000.0,25.0,25.02,24.99,25.01,17000.0
2008-04-15 12:25:00,25.01,25.17,25.01,25.17,26200.0,25.01,25.17,25.01,25.17,26200.0
2008-04-15 12:30:00,25.19,25.33,25.19,25.31,24200.0,25.19,25.33,25.19,25.31,24200.0
2008-04-15 12:35:00,25.33,25.39,25.31,25.39,11600.0,25.33,25.39,25.31,25.39,11600.0
2008-04-15 12:40:00,25.38,25.57,25.38,25.49,32800.0,25.38,25.57,25.38,25.49,32800.0
2008-04-15 12:45:00,25.49,25.5,25.41,25.45,26200.0,25.49,25.5,25.41,25.45,26200.0
2008-04-15 12:50:00,25.43,25.43,25.36,25.36,11300.0,25.43,25.43,25.36,25.36,11300.0
2008-04-15 12:55:00,25.36,25.36,25.32,25.33,8600.0,25.36,25.36,25.32,25.33,8600.0
2008-04-15 13:00:00,25.32,25.37,25.27,25.34,18500.0,25.32,25.37,25.27,25.34,18500.0
2008-04-15 13:05:00,25.34,25.34,25.27,25.28,7800.0,25.34,25.34,25.27,25.28,7800.0
2008-04-15 13:10:00,25.28,25.39,25.26,25.39,15600.0,25.28,25.39,25.26,25.39,15600.0
2008-04-15 13:15:00,25.38,25.45,25.37,25.43,9400.0,25.38,25.45,25.37,25.43,9400.0
2008-04-15 13:20:00,25.45,25.56,25.45,25.56,14400.0,25.45,25.56,25.45,25.56,14400.0
2008-04-15 13:25:00,25.56,25.7,25.56,25.7,13900.0,25.56,25.7,25.56,25.7,13900.0
2008-04-15 13:30:00,25.68,25.69,25.58,25.6,23400.0,25.68,25.69,25.58,25.6,23400.0
2008-04-15 13:35:00,25.6,25.65,25.6,25.65,15000.0,25.6,25.65,25.6,25.65,15000.0
2008-04-15 13:40:00,25.66,25.66,25.61,25.62,6500.0,25.66,25.66,25.61,25.62,6500.0
2008-04-15 13:45:00,25.61,25.72,25.58,25.71,18700.0,25.61,25.72,25.58,25.71,18700.0
2008-04-15 13:50:00,25.71,25.77,25.7,25.75,13800.0,25.71,25.77,25.7,25.75,13800.0
2008-04-15 13:55:00,25.75,25.77,25.73,25.74,8300.0,25.75,25.77,25.73,25.74,8300.0
2008-04-15 14:00:00,25.74,25.88,25.71,25.83,62200.0,25.74,25.88,25.71,25.83,62200.0
2008-04-15 14:05:00,25.82,26.03,25.8,26.02,224700.0,25.82,26.03,25.8,26.02,224700.0
2008-04-15 14:10:00,26.01,26.13,25.86,25.86,207900.0,26.01,26.13,25.86,25.86,207900.0
2008-04-15 14:15:00,25.87,25.87,25.69,25.78,57200.0,25.87,25.87,25.69,25.78,57200.0
2008-04-15 14:20:00,25.77,25.77,25.58,25.63,66700.0,25.77,25.77,25.58,25.63,66700.0
2008-04-15 14:25:00,25.62,25.67,25.55,25.66,20000.0,25.62,25.67,25.55,25.66,20000.0
2008-04-15 14:30:00,25.66,25.76,25.66,25.73,14700.0,25.66,25.76,25.66,25.73,14700.0
2008-04-15 14:35:00,25.73,25.74,25.69,25.71,11300.0,25.73,25.74,25.69,25.71,11300.0
2008-04-15 14:40:00,25.7,25.76,25.7,25.74,13900.0,25.7,25.76,25.7,25.74,13900.0
2008-04-15 14:45:00,25.75,25.84,25.75,25.81,16900.0,25.75,25.84,25.75,25.81,16900.0
2008-04-15 14:50:00,25.81,25.81,25.76,25.8,19200.0,25.81,25.81,25.76,25.8,19200.0
2008-04-15 14:55:00,25.81,25.86,25.81,25.83,42200.0,25.81,25.86,25.81,25.83,42200.0
2008-04-15 15:00:00,25.82,25.84,25.79,25.79,40500.0,25.82,25.84,25.79,25.79,40500.0
2008-04-15 15:05:00,25.8,25.8,25.76,25.76,19900.0,25.8,25.8,25.76,25.76,19900.0
2008-04-15 15:10:00,25.76,25.78,25.74,25.74,36500.0,25.76,25.78,25.74,25.74,36500.0
2008-04-15 15:15:00,25.74,25.76,25.73,25.74,15100.0,25.74,25.76,25.73,25.74,15100.0
2008-04-15 15:20:00,25.74,25.78,25.74,25.76,27600.0,25.74,25.78,25.74,25.76,27600.0
2008-04-15 15:25:00,25.77,25.81,25.76,25.79,44200.0,25.77,25.81,25.76,25.79,44200.0
2008-04-15 15:30:00,25.79,25.87,25.79,25.82,52600.0,25.79,25.87,25.79,25.82,52600.0
2008-04-15 15:35:00,25.82,25.83,25.77,25.79,30400.0,25.82,25.83,25.77,25.79,30400.0
2008-04-15 15:40:00,25.8,25.89,25.79,25.89,29500.0,25.8,25.89,25.79,25.89,29500.0
2008-04-15 15:45:00,25.89,25.89,25.78,25.8,51600.0,25.89,25.89,25.78,25.8,51600.0
2008-04-15 15:50:00,25.81,25.9,25.8,25.9,65400.0,25.81,25.9,25.8,25.9,65400.0
2008-04-15 15:55:00,25.9,25.94,25.79,25.9,156200.0,25.9,25.94,25.79,25.9,156200.0
2008-04-16 09:30:00,25.87,25.94,25.75,25.81,14700.0,25.87,25.94,25.75,25.81,14700.0
2008-04-16 09:35:00,25.79,25.82,25.76,25.81,18000.0,25.79,25.82,25.76,25.81,18000.0
2008-04-16 09:40:00,25.81,25.93,25.79,25.85,12000.0,25.81,25.93,25.79,25.85,12000.0
2008-04-16 09:45:00,25.86,25.93,25.83,25.92,15400.0,25.86,25.93,25.83,25.92,15400.0
2008-04-16 09:50:00,25.93,25.99,25.91,25.93,17600.0,25.93,25.99,25.91,25.93,17600.0
2008-04-16 09:55:00,25.93,25.93,25.86,25.88,6800.0,25.93,25.93,25.86,25.88,6800.0
2008-04-16 10:00:00,25.89,25.89,25.8,25.85,11900.0,25.89,25.89,25.8,25.85,11900.0
2008-04-16 10:05:00,25.85,25.88,25.79,25.8,14600.0,25.85,25.88,25.79,25.8,14600.0
2008-04-16 10:10:00,25.79,25.9,25.79,25.9,12000.0,25.79,25.9,25.79,25.9,12000.0
2008-04-16 10:15:00,25.91,26.13,25.91,26.13,18100.0,25.91,26.13,25.91,26.13,18100.0
2008-04-16 10:20:00,26.13,26.31,26.13,26.19,22100.0,26.13,26.31,26.13,26.19,22100.0
2008-04-16 10:25:00,26.2,26.42,26.18,26.24,26700.0,26.2,26.42,26.18,26.24,26700.0
2008-04-16 10:30:00,26.25,26.32,26.22,26.32,8900.0,26.25,26.32,26.22,26.32,8900.0
2008-04-16 10:35:00,26.3,26.36,26.26,26.27,14100.0,26.3,26.36,26.26,26.27,14100.0
2008-04-16 10:40:00,26.27,26.27,26.12,26.14,12000.0,26.27,26.27,26.12,26.14,12000.0
2008-04-16 10:45:00,26.14,26.18,26.09,26.09,10900.0,26.14,26.18,26.09,26.09,10900.0
2008-04-16 10:50:00,26.07,26.09,26.05,26.06,8800.0,26.07,26.09,26.05,26.06,8800.0
2008-04-16 10:55:00,26.07,26.12,26.04,26.12,13400.0,26.07,26.12,26.04,26.12,13400.0
2008-04-16 11:00:00,26.11,26.24,26.1,26.24,11700.0,26.11,26.24,26.1,26.24,11700.0
2008-04-16 11:05:00,26.24,26.25,26.2,26.2,15900.0,26.24,26.25,26.2,26.2,15900.0
2008-04-16 11:10:00,26.21,26.22,26.11,26.11,16400.0,26.21,26.22,26.11,26.11,16400.0
2008-04-16 11:15:00,26.11,26.12,26.09,26.11,7800.0,26.11,26.12,26.09,26.11,7800.0
2008-04-16 11:20:00,26.11,26.22,26.11,26.22,8900.0,26.11,26.22,26.11,26.22,8900.0
2008-04-16 11:25:00,26.2,26.23,26.19,26.23,10500.0,26.2,26.23,26.19,26.23,10500.0
2008-04-16 11:30:00,26.21,26.23,26.17,26.18,6400.0,26.21,26.23,26.17,26.18,6400.0
2008-04-16 11:35:00,26.17,26.25,26.04,26.07,30400.0,26.17,26.25,26.04,26.07,30400.0
2008-04-16 11:40:00,26.08,26.09,25.89,26.0,61600.0,26.08,26.09,25.89,26.0,61600.0
2008-04-16 11:45:00,26.02,26.02,25.88,25.9,21400.0,26.02,26.02,25.88,25.9,21400.0
2008-04-16 11:50:00,25.89,25.9,25.84,25.86,8300.0,25.89,25.9,25.84,25.86,8300.0
2008-04-16 11:55:00,25.88,25.95,25.88,25.95,10300.0,25.88,25.95,25.88,25.95,10300.0
2008-04-16 12:00:00,25.97,26.09,25.96,25.97,17900.0,25.97,26.09,25.96,25.97,17900.0
2008-04-16 12:05:00,25.97,25.99,25.83,25.83,24400.0,25.97,25.99,25.83,25.83,24400.0
2008-04-16 12:10:00,25.85,25.92,25.81,25.89,17600.0,25.85,25.92,25.81,25.89,17600.0
2008-04-16 12:15:00,25.91,26.0,25.91,25.98,11700.0,25.91,26.0,25.91,25.98,11700.0
2008-04-16 12:20:00,25.98,26.0,25.95,26.0,6200.0,25.98,26.0,25.95,26.0,6200.0
2008-04-16 12:25:00,25.99,25.99,25.96,25.96,3000.0,25.99,25.99,25.96,25.96,3000.0
2008-04-16 12:30:00,25.98,26.0,25.97,25.98,6700.0,25.98,26.0,25.97,25.98,6700.0
2008-04-16 12:35:00,25.99,25.99,25.95,25.97,5800.0,25.99,25.99,25.95,25.97,5800.0
2008-04-16 12:40:00,25.96,25.99,25.94,25.95,9300.0,25.96,25.99,25.94,25.95,9300.0
2008-04-16 12:45:00,25.96,25.97,25.95,25.95,11300.0,25.96,25.97,25.95,25.95,11300.0
2008-04-16 12:50:00,25.97,25.98,25.92,25.96,6400.0,25.97,25.98,25.92,25.96,6400.0
2008-04-16 12:55:00,25.94,25.95,25.91,25.95,7100.0,25.94,25.95,25.91,25.95,7100.0
2008-04-16 13:00:00,25.92,26.05,25.92,26.0,30000.0,25.92,26.05,25.92,26.0,30000.0
2008-04-16 13:05:00,25.98,25.98,25.92,25.95,116300.0,25.98,25.98,25.92,25.95,116300.0
2008-04-16 13:10:00,25.96,25.98,25.94,25.98,8800.0,25.96,25.98,25.94,25.98,8800.0
2008-04-16 13:15:00,25.99,26.0,25.98,26.0,5000.0,25.99,26.0,25.98,26.0,5000.0
2008-04-16 13:20:00,26.0,26.06,25.93,26.0,36100.0,26.0,26.06,25.93,26.0,36100.0
2008-04-16 13:25:00,25.99,26.04,25.99,26.03,4300.0,25.99,26.04,25.99,26.03,4300.0
2008-04-16 13:30:00,26.0,26.01,26.0,26.0,6600.0,26.0,26.01,26.0,26.0,6600.0
2008-04-16 13:35:00,26.01,26.03,26.0,26.03,6500.0,26.01,26.03,26.0,26.03,6500.0
2008-04-16 13:40:00,26.03,26.03,25.99,26.02,14000.0,26.03,26.03,25.99,26.02,14000.0
2008-04-16 13:45:00,26.01,26.05,26.0,26.05,3200.0,26.01,26.05,26.0,26.05,3200.0
2008-04-16 13:50:00,26.03,26.06,26.0,26.0,6700.0,26.03,26.06,26.0,26.0,6700.0
2008-04-16 13:55:00,25.99,26.01,25.95,25.98,4100.0,25.99,26.01,25.95,25.98,4100.0
2008-04-16 14:00:00,25.99,26.05,25.97,26.0,26800.0,25.99,26.05,25.97,26.0,26800.0
2008-04-16 14:05:00,26.01,26.02,25.97,26.0,16300.0,26.01,26.02,25.97,26.0,16300.0
2008-04-16 14:10:00,26.0,26.01,25.95,25.96,23100.0,26.0,26.01,25.95,25.96,23100.0
2008-04-16 14:15:00,25.95,26.01,25.93,26.0,9100.0,25.95,26.01,25.93,26.0,9100.0
2008-04-16 14:20:00,26.0,26.07,25.99,26.03,115500.0,26.0,26.07,25.99,26.03,115500.0
2008-04-16 14:25:00,26.02,26.07,25.96,25.99,85400.0,26.02,26.07,25.96,25.99,85400.0
2008-04-16 14:30:00,25.99,26.0,25.98,25.98,26600.0,25.99,26.0,25.98,25.98,26600.0
2008-04-16 14:35:00,25.99,26.0,25.98,26.0,8600.0,25.99,26.0,25.98,26.0,8600.0
2008-04-16 14:40:00,25.99,26.02,25.99,26.01,20200.0,25.99,26.02,25.99,26.01,20200.0
2008-04-16 14:45:00,26.01,26.05,26.0,26.04,6300.0,26.01,26.05,26.0,26.04,6300.0
2008-04-16 14:50:00,26.05,26.13,26.04,26.13,11400.0,26.05,26.13,26.04,26.13,11400.0
2008-04-16 14:55:00,26.13,26.2,26.13,26.18,12300.0,26.13,26.2,26.13,26.18,12300.0
2008-04-16 15:00:00,26.18,26.22,26.17,26.21,15900.0,26.18,26.22,26.17,26.21,15900.0
2008-04-16 15:05:00,26.21,26.21,26.2,26.2,16100.0,26.21,26.21,26.2,26.2,16100.0
2008-04-16 15:10:00,26.2,26.21,26.19,26.19,20800.0,26.2,26.21,26.19,26.19,20800.0
2008-04-16 15:15:00,26.19,26.3,26.18,26.29,22800.0,26.19,26.3,26.18,26.29,22800.0
2008-04-16 15:20:00,26.29,26.3,26.28,26.29,13200.0,26.29,26.3,26.28,26.29,13200.0
2008-04-16 15:25:00,26.29,26.34,26.28,26.33,24600.0,26.29,26.34,26.28,26.33,24600.0
2008-04-16 15:30:00,26.34,26.34,26.11,26.12,43700.0,26.34,26.34,26.11,26.12,43700.0
2008-04-16 15:35:00,26.12,26.16,26.11,26.15,31100.0,26.12,26.16,26.11,26.15,31100.0
2008-04-16 15:40:00,26.15,26.16,26.05,26.06,43200.0,26.15,26.16,26.05,26.06,43200.0
2008-04-16 15:45:00,26.06,26.08,26.03,26.05,45700.0,26.06,26.08,26.03,26.05,45700.0
2008-04-16 15:50:00,26.04,26.15,25.95,26.05,90500.0,26.04,26.15,25.95,26.05,90500.0
2008-04-16 15:55:00,26.04,26.1,26.04,26.05,88400.0,26.04,26.1,26.04,26.05,88400.0
2008-04-17 09:30:00,26.0,26.61,25.89,26.16,38600.0,26.0,26.61,25.89,26.16,38600.0
2008-04-17 09:35:00,26.18,26.23,26.1,26.2,11800.0,26.18,26.23,26.1,26.2,11800.0
2008-04-17 09:40:00,26.18,26.69,26.17,26.61,22100.0,26.18,26.69,26.17,26.61,22100.0
2008-04-17 09:45:00,26.61,26.62,26.27,26.28,19500.0,26.61,26.62,26.27,26.28,19500.0
2008-04-17 09:50:00,26.29,26.31,26.19,26.24,16300.0,26.29,26.31,26.19,26.24,16300.0
2008-04-17 09:55:00,26.23,26.34,26.12,26.34,18000.0,26.23,26.34,26.12,26.34,18000.0
2008-04-17 10:00:00,26.32,26.32,26.13,26.13,33800.0,26.32,26.32,26.13,26.13,33800.0
2008-04-17 10:05:00,26.14,26.14,25.94,26.05,23400.0,26.14,26.14,25.94,26.05,23400.0
2008-04-17 10:10:00,26.05,26.15,26.01,26.04,25500.0,26.05,26.15,26.01,26.04,25500.0
2008-04-17 10:15:00,26.05,26.11,25.94,25.98,21200.0,26.05,26.11,25.94,25.98,21200.0
2008-04-17 10:20:00,25.98,26.06,25.96,25.99,7600.0,25.98,26.06,25.96,25.99,7600.0
2008-04-17 10:25:00,26.01,26.11,25.99,26.0,13000.0,26.01,26.11,25.99,26.0,13000.0
2008-04-17 10:30:00,25.98,25.98,25.7,25.7,39100.0,25.98,25.98,25.7,25.7,39100.0
2008-04-17 10:35:00,25.71,25.84,25.7,25.84,11300.0,25.71,25.84,25.7,25.84,11300.0
2008-04-17 10:40:00,25.83,25.83,25.73,25.73,12500.0,25.83,25.83,25.73,25.73,12500.0
2008-04-17 10:45:00,25.74,25.8,25.7,25.79,7000.0,25.74,25.8,25.7,25.79,7000.0
2008-04-17 10:50:00,25.8,25.84,25.8,25.84,8300.0,25.8,25.84,25.8,25.84,8300.0
2008-04-17 10:55:00,25.84,25.94,25.84,25.88,7900.0,25.84,25.94,25.84,25.88,7900.0
2008-04-17 11:00:00,25.88,25.92,25.74,25.77,10100.0,25.88,25.92,25.74,25.77,10100.0
2008-04-17 11:05:00,25.76,25.8,25.75,25.78,6200.0,25.76,25.8,25.75,25.78,6200.0
2008-04-17 11:10:00,25.79,25.81,25.77,25.8,6500.0,25.79,25.81,25.77,25.8,6500.0
2008-04-17 11:15:00,25.8,25.87,25.79,25.87,8800.0,25.8,25.87,25.79,25.87,8800.0
2008-04-17 11:20:00,25.88,25.88,25.79,25.81,9600.0,25.88,25.88,25.79,25.81,9600.0
2008-04-17 11:25:00,25.82,25.84,25.74,25.74,7600.0,25.82,25.84,25.74,25.74,7600.0
2008-04-17 11:30:00,25.73,25.73,25.56,25.57,15300.0,25.73,25.73,25.56,25.57,15300.0
2008-04-17 11:35:00,25.57,25.65,25.56,25.6,10800.0,25.57,25.65,25.56,25.6,10800.0
2008-04-17 11:40:00,25.61,25.65,25.59,25.64,12100.0,25.61,25.65,25.59,25.64,12100.0
2008-04-17 11:45:00,25.66,25.73,25.65,25.73,10600.0,25.66,25.73,25.65,25.73,10600.0
2008-04-17 11:50:00,25.71,25.79,25.71,25.79,4800.0,25.71,25.79,25.71,25.79,4800.0
2008-04-17 11:55:00,25.78,25.82,25.76,25.82,3700.0,25.78,25.82,25.76,25.82,3700.0
2008-04-17 12:00:00,25.84,25.95,25.81,25.9,21600.0,25.84,25.95,25.81,25.9,21600.0
2008-04-17 12:05:00,25.9,25.93,25.87,25.91,7300.0,25.9,25.93,25.87,25.91,7300.0
2008-04-17 12:10:00,25.9,25.92,25.84,25.91,6700.0,25.9,25.92,25.84,25.91,6700.0
2008-04-17 12:15:00,25.92,25.97,25.91,25.95,8600.0,25.92,25.97,25.91,25.95,8600.0
2008-04-17 12:20:00,25.95,25.96,25.86,25.87,12100.0,25.95,25.96,25.86,25.87,12100.0
2008-04-17 12:25:00,25.85,25.85,25.72,25.73,10800.0,25.85,25.85,25.72,25.73,10800.0
2008-04-17 12:30:00,25.73,25.77,25.72,25.77,3000.0,25.73,25.77,25.72,25.77,3000.0
2008-04-17 12:35:00,25.76,25.79,25.73,25.78,2100.0,25.76,25.79,25.73,25.78,2100.0
2008-04-17 12:40:00,25.78,25.84,25.77,25.8,11100.0,25.78,25.84,25.77,25.8,11100.0
2008-04-17 12:45:00,25.82,25.84,25.76,25.78,14800.0,25.82,25.84,25.76,25.78,14800.0
2008-04-17 12:50:00,25.78,25.84,25.78,25.84,7900.0,25.78,25.84,25.78,25.84,7900.0
2008-04-17 12:55:00,25.84,25.84,25.71,25.75,12400.0,25.84,25.84,25.71,25.75,12400.0
2008-04-17 13:00:00,25.76,25.76,25.71,25.71,13100.0,25.76,25.76,25.71,25.71,13100.0
2008-04-17 13:05:00,25.7,25.74,25.69,25.73,6800.0,25.7,25.74,25.69,25.73,6800.0
2008-04-17 13:10:00,25.74,25.77,25.68,25.69,14200.0,25.74,25.77,25.68,25.69,14200.0
2008-04-17 13:15:00,25.69,25.7,25.67,25.68,4600.0,25.69,25.7,25.67,25.68,4600.0
2008-04-17 13:20:00,25.68,25.69,25.63,25.69,8800.0,25.68,25.69,25.63,25.69,8800.0
2008-04-17 13:25:00,25.69,25.72,25.68,25.7,75700.0,25.69,25.72,25.68,25.7,75700.0
2008-04-17 13:30:00,25.69,25.69,25.66,25.68,9500.0,25.69,25.69,25.66,25.68,9500.0
2008-04-17 13:35:00,25.69,25.7,25.66,25.69,10100.0,25.69,25.7,25.66,25.69,10100.0
2008-04-17 13:40:00,25.68,25.69,25.66,25.69,9500.0,25.68,25.69,25.66,25.69,9500.0
2008-04-17 13:45:00,25.68,25.74,25.68,25.69,11700.0,25.68,25.74,25.68,25.69,11700.0
2008-04-17 13:50:00,25.69,25.74,25.66,25.68,13500.0,25.69,25.74,25.66,25.68,13500.0
2008-04-17 13:55:00,25.66,25.67,25.63,25.63,12800.0,25.66,25.67,25.63,25.63,12800.0
2008-04-17 14:00:00,25.64,25.64,25.59,25.6,23900.0,25.64,25.64,25.59,25.6,23900.0
2008-04-17 14:05:00,25.6,25.62,25.55,25.55,46900.0,25.6,25.62,25.55,25.55,46900.0
2008-04-17 14:10:00,25.55,25.66,25.53,25.59,16800.0,25.55,25.66,25.53,25.59,16800.0
2008-04-17 14:15:00,25.6,25.63,25.57,25.61,11600.0,25.6,25.63,25.57,25.61,11600.0
2008-04-17 14:20:00,25.61,25.61,25.57,25.59,6300.0,25.61,25.61,25.57,25.59,6300.0
2008-04-17 14:25:00,25.6,25.6,25.53,25.59,9300.0,25.6,25.6,25.53,25.59,9300.0
2008-04-17 14:30:00,25.61,25.72,25.59,25.68,15100.0,25.61,25.72,25.59,25.68,15100.0
2008-04-17 14:35:00,25.66,25.66,25.56,25.63,15700.0,25.66,25.66,25.56,25.63,15700.0
2008-04-17 14:40:00,25.64,25.66,25.62,25.66,5300.0,25.64,25.66,25.62,25.66,5300.0
2008-04-17 14:45:00,25.65,25.68,25.59,25.59,11500.0,25.65,25.68,25.59,25.59,11500.0
2008-04-17 14:50:00,25.59,25.6,25.53,25.56,6300.0,25.59,25.6,25.53,25.56,6300.0
2008-04-17 14:55:00,25.57,25.57,25.54,25.55,6200.0,25.57,25.57,25.54,25.55,6200.0
2008-04-17 15:00:00,25.57,25.68,25.56,25.66,17400.0,25.57,25.68,25.56,25.66,17400.0
2008-04-17 15:05:00,25.67,25.77,25.67,25.74,22300.0,25.67,25.77,25.67,25.74,22300.0
2008-04-17 15:10:00,25.74,25.83,25.71,25.73,16300.0,25.74,25.83,25.71,25.73,16300.0
2008-04-17 15:15:00,25.73,25.79,25.69,25.79,29500.0,25.73,25.79,25.69,25.79,29500.0
2008-04-17 15:20:00,25.79,25.82,25.72,25.72,23700.0,25.79,25.82,25.72,25.72,23700.0
2008-04-17 15:25:00,25.71,25.71,25.61,25.62,23000.0,25.71,25.71,25.61,25.62,23000.0
2008-04-17 15:30:00,25.61,25.64,25.6,25.62,18900.0,25.61,25.64,25.6,25.62,18900.0
2008-04-17 15:35:00,25.61,25.68,25.53,25.61,98600.0,25.61,25.68,25.53,25.61,98600.0
2008-04-17 15:40:00,25.61,25.66,25.53,25.66,46500.0,25.61,25.66,25.53,25.66,46500.0
2008-04-17 15:45:00,25.66,25.72,25.62,25.65,139900.0,25.66,25.72,25.62,25.65,139900.0
2008-04-17 15:50:00,25.65,25.67,25.58,25.58,65800.0,25.65,25.67,25.58,25.58,65800.0
2008-04-17 15:55:00,25.59,25.62,25.47,25.47,131500.0,25.59,25.62,25.47,25.47,131500.0
2008-04-18 09:30:00,25.73,26.02,25.68,25.86,262200.0,25.73,26.02,25.68,25.86,262200.0
2008-04-18 09:35:00,25.88,26.02,25.82,25.85,49000.0,25.88,26.02,25.82,25.85,49000.0
2008-04-18 09:40:00,25.83,25.83,25.3,25.3,88100.0,25.83,25.83,25.3,25.3,88100.0
2008-04-18 09:45:00,25.31,25.7,25.31,25.69,42200.0,25.31,25.7,25.31,25.69,42200.0
2008-04-18 09:50:00,25.68,25.98,25.58,25.98,37900.0,25.68,25.98,25.58,25.98,37900.0
2008-04-18 09:55:00,25.98,25.98,25.87,25.94,27200.0,25.98,25.98,25.87,25.94,27200.0
2008-04-18 10:00:00,25.95,25.99,25.95,25.98,28700.0,25.95,25.99,25.95,25.98,28700.0
2008-04-18 10:05:00,25.97,25.99,25.97,25.99,22800.0,25.97,25.99,25.97,25.99,22800.0
2008-04-18 10:10:00,25.98,26.0,25.95,25.98,37800.0,25.98,26.0,25.95,25.98,37800.0
2008-04-18 10:15:00,25.99,25.99,25.96,25.99,9000.0,25.99,25.99,25.96,25.99,9000.0
2008-04-18 10:20:00,25.99,26.01,25.98,25.99,41800.0,25.99,26.01,25.98,25.99,41800.0
2008-04-18 10:25:00,25.99,25.99,25.97,25.98,11400.0,25.99,25.99,25.97,25.98,11400.0
2008-04-18 10:30:00,25.98,26.0,25.95,25.99,22300.0,25.98,26.0,25.95,25.99,22300.0
2008-04-18 10:35:00,25.99,26.19,25.99,26.16,20400.0,25.99,26.19,25.99,26.16,20400.0
2008-04-18 10:40:00,26.18,26.38,26.18,26.26,41000.0,26.18,26.38,26.18,26.26,41000.0
2008-04-18 10:45:00,26.27,26.28,26.13,26.14,10600.0,26.27,26.28,26.13,26.14,10600.0
2008-04-18 10:50:00,26.15,26.2,26.15,26.19,17100.0,26.15,26.2,26.15,26.19,17100.0
2008-04-18 10:55:00,26.19,26.19,26.06,26.13,15000.0,26.19,26.19,26.06,26.13,15000.0
2008-04-18 11:00:00,26.13,26.16,26.08,26.15,21200.0,26.13,26.16,26.08,26.15,21200.0
2008-04-18 11:05:00,26.15,26.16,26.13,26.14,21400.0,26.15,26.16,26.13,26.14,21400.0
2008-04-18 11:10:00,26.14,26.15,26.09,26.09,13400.0,26.14,26.15,26.09,26.09,13400.0
2008-04-18 11:15:00,26.1,26.1,25.98,25.98,22100.0,26.1,26.1,25.98,25.98,22100.0
2008-04-18 11:20:00,25.99,26.0,25.98,26.0,9300.0,25.99,26.0,25.98,26.0,9300.0
2008-04-18 11:25:00,26.0,26.0,25.98,26.0,15500.0,26.0,26.0,25.98,26.0,15500.0
2008-04-18 11:30:00,26.0,26.0,25.98,25.99,15100.0,26.0,26.0,25.98,25.99,15100.0
2008-04-18 11:35:00,25.99,25.99,25.88,25.9,14600.0,25.99,25.99,25.88,25.9,14600.0
2008-04-18 11:40:00,25.9,26.0,25.9,25.92,14000.0,25.9,26.0,25.9,25.92,14000.0
2008-04-18 11:45:00,25.91,26.0,25.9,25.99,5400.0,25.91,26.0,25.9,25.99,5400.0
2008-04-18 11:50:00,25.99,26.0,25.95,26.0,7200.0,25.99,26.0,25.95,26.0,7200.0
2008-04-18 11:55:00,26.0,26.0,25.94,25.96,22800.0,26.0,26.0,25.94,25.96,22800.0
2008-04-18 12:00:00,25.97,26.0,25.96,26.0,6600.0,25.97,26.0,25.96,26.0,6600.0
2008-04-18 12:05:00,26.0,26.0,25.95,25.97,24500.0,26.0,26.0,25.95,25.97,24500.0
2008-04-18 12:10:00,25.97,25.97,25.94,25.95,7500.0,25.97,25.97,25.94,25.95,7500.0
2008-04-18 12:15:00,25.94,26.0,25.94,26.0,25000.0,25.94,26.0,25.94,26.0,25000.0
2008-04-18 12:20:00,25.99,26.0,25.98,25.99,8900.0,25.99,26.0,25.98,25.99,8900.0
2008-04-18 12:25:00,26.0,26.0,25.95,25.95,11400.0,26.0,26.0,25.95,25.95,11400.0
2008-04-18 12:30:00,25.95,25.99,25.93,25.97,4500.0,25.95,25.99,25.93,25.97,4500.0
2008-04-18 12:35:00,25.97,25.99,25.96,25.99,4100.0,25.97,25.99,25.96,25.99,4100.0
2008-04-18 12:40:00,26.0,26.0,25.99,26.0,12500.0,26.0,26.0,25.99,26.0,12500.0
2008-04-18 12:45:00,26.0,26.0,25.96,25.96,9900.0,26.0,26.0,25.96,25.96,9900.0
2008-04-18 12:50:00,25.98,25.99,25.96,25.98,6200.0,25.98,25.99,25.96,25.98,6200.0
2008-04-18 12:55:00,25.97,25.99,25.96,25.98,2700.0,25.97,25.99,25.96,25.98,2700.0
2008-04-18 13:00:00,25.98,26.0,25.97,26.0,11400.0,25.98,26.0,25.97,26.0,11400.0
2008-04-18 13:05:00,26.0,26.0,25.99,25.99,7100.0,26.0,26.0,25.99,25.99,7100.0
2008-04-18 13:10:00,25.99,26.06,25.99,26.02,13000.0,25.99,26.06,25.99,26.02,13000.0
2008-04-18 13:15:00,26.02,26.07,26.02,26.04,14200.0,26.02,26.07,26.02,26.04,14200.0
2008-04-18 13:20:00,26.02,26.02,25.97,25.99,17400.0,26.02,26.02,25.97,25.99,17400.0
2008-04-18 13:25:00,25.99,26.05,25.98,26.01,9300.0,25.99,26.05,25.98,26.01,9300.0
2008-04-18 13:30:00,26.01,26.15,26.01,26.12,41700.0,26.01,26.15,26.01,26.12,41700.0
2008-04-18 13:35:00,26.12,26.2,26.11,26.18,10200.0,26.12,26.2,26.11,26.18,10200.0
2008-04-18 13:40:00,26.18,26.23,26.18,26.22,10600.0,26.18,26.23,26.18,26.22,10600.0
2008-04-18 13:45:00,26.21,26.27,26.21,26.25,8600.0,26.21,26.27,26.21,26.25,8600.0
2008-04-18 13:50:00,26.26,26.28,26.21,26.23,9100.0,26.26,26.28,26.21,26.23,9100.0
2008-04-18 13:55:00,26.22,26.23,26.16,26.16,10500.0,26.22,26.23,26.16,26.16,10500.0
2008-04-18 14:00:00,26.15,26.16,26.05,26.15,19900.0,26.15,26.16,26.05,26.15,19900.0
2008-04-18 14:05:00,26.16,26.16,26.06,26.06,12100.0,26.16,26.16,26.06,26.06,12100.0
2008-04-18 14:10:00,26.07,26.15,26.05,26.15,11000.0,26.07,26.15,26.05,26.15,11000.0
2008-04-18 14:15:00,26.15,26.24,26.13,26.22,16500.0,26.15,26.24,26.13,26.22,16500.0
2008-04-18 14:20:00,26.21,26.21,26.14,26.16,18500.0,26.21,26.21,26.14,26.16,18500.0
2008-04-18 14:25:00,26.16,26.16,26.08,26.11,12300.0,26.16,26.16,26.08,26.11,12300.0
2008-04-18 14:30:00,26.12,26.22,26.1,26.2,45400.0,26.12,26.22,26.1,26.2,45400.0
2008-04-18 14:35:00,26.2,26.23,26.15,26.2,16500.0,26.2,26.23,26.15,26.2,16500.0
2008-04-18 14:40:00,26.2,26.2,26.06,26.06,32600.0,26.2,26.2,26.06,26.06,32600.0
2008-04-18 14:45:00,26.07,26.1,26.07,26.1,22100.0,26.07,26.1,26.07,26.1,22100.0
2008-04-18 14:50:00,26.1,26.17,26.1,26.17,7200.0,26.1,26.17,26.1,26.17,7200.0
2008-04-18 14:55:00,26.16,26.19,26.14,26.16,12900.0,26.16,26.19,26.14,26.16,12900.0
2008-04-18 15:00:00,26.17,26.17,26.12,26.16,13400.0,26.17,26.17,26.12,26.16,13400.0
2008-04-18 15:05:00,26.15,26.21,26.14,26.2,14200.0,26.15,26.21,26.14,26.2,14200.0
2008-04-18 15:10:00,26.19,26.2,26.13,26.14,14000.0,26.19,26.2,26.13,26.14,14000.0
2008-04-18 15:15:00,26.14,26.15,26.07,26.08,23700.0,26.14,26.15,26.07,26.08,23700.0
2008-04-18 15:20:00,26.08,26.09,26.06,26.08,11600.0,26.08,26.09,26.06,26.08,11600.0
2008-04-18 15:25:00,26.08,26.08,26.01,26.08,33400.0,26.08,26.08,26.01,26.08,33400.0
2008-04-18 15:30:00,26.08,26.18,26.07,26.18,13600.0,26.08,26.18,26.07,26.18,13600.0
2008-04-18 15:35:00,26.17,26.2,26.14,26.2,24300.0,26.17,26.2,26.14,26.2,24300.0
2008-04-18 15:40:00,26.19,26.24,26.16,26.18,51200.0,26.19,26.24,26.16,26.18,51200.0
2008-04-18 15:45:00,26.18,26.18,26.02,26.05,36100.0,26.18,26.18,26.02,26.05,36100.0
2008-04-18 15:50:00,26.04,26.08,25.99,26.0,121000.0,26.04,26.08,25.99,26.0,121000.0
2008-04-18 15:55:00,26.0,26.01,25.76,25.77,190200.0,26.0,26.01,25.76,25.77,190200.0
2008-04-21 09:30:00,25.7,25.87,25.59,25.8,27100.0,25.7,25.87,25.59,25.8,27100.0
2008-04-21 09:35:00,25.83,26.02,25.83,25.87,42900.0,25.83,26.02,25.83,25.87,42900.0
2008-04-21 09:40:00,25.84,25.91,25.67,25.84,40300.0,25.84,25.91,25.67,25.84,40300.0
2008-04-21 09:45:00,25.84,25.9,25.64,25.71,23200.0,25.84,25.9,25.64,25.71,23200.0
2008-04-21 09:50:00,25.72,25.75,25.65,25.69,17700.0,25.72,25.75,25.65,25.69,17700.0
2008-04-21 09:55:00,25.69,25.69,25.62,25.64,18200.0,25.69,25.69,25.62,25.64,18200.0
2008-04-21 10:00:00,25.64,25.64,25.51,25.55,30800.0,25.64,25.64,25.51,25.55,30800.0
2008-04-21 10:05:00,25.57,25.81,25.49,25.76,24300.0,25.57,25.81,25.49,25.76,24300.0
2008-04-21 10:10:00,25.76,25.85,25.68,25.85,29600.0,25.76,25.85,25.68,25.85,29600.0
2008-04-21 10:15:00,25.84,25.92,25.78,25.9,26300.0,25.84,25.92,25.78,25.9,26300.0
2008-04-21 10:20:00,25.91,26.11,25.89,26.03,34700.0,25.91,26.11,25.89,26.03,34700.0
2008-04-21 10:25:00,26.04,26.1,26.03,26.1,12500.0,26.04,26.1,26.03,26.1,12500.0
2008-04-21 10:30:00,26.11,26.12,25.98,26.07,20600.0,26.11,26.12,25.98,26.07,20600.0
2008-04-21 10:35:00,26.04,26.19,26.04,26.1,20100.0,26.04,26.19,26.04,26.1,20100.0
2008-04-21 10:40:00,26.1,26.18,26.05,26.05,9300.0,26.1,26.18,26.05,26.05,9300.0
2008-04-21 10:45:00,26.05,26.13,25.94,26.13,26300.0,26.05,26.13,25.94,26.13,26300.0
2008-04-21 10:50:00,26.13,26.18,26.08,26.09,13100.0,26.13,26.18,26.08,26.09,13100.0
2008-04-21 10:55:00,26.09,26.09,26.02,26.02,3900.0,26.09,26.09,26.02,26.02,3900.0
2008-04-21 11:00:00,26.02,26.02,25.91,25.94,15200.0,26.02,26.02,25.91,25.94,15200.0
2008-04-21 11:05:00,25.94,26.0,25.91,25.98,13700.0,25.94,26.0,25.91,25.98,13700.0
2008-04-21 11:10:00,25.98,26.01,25.98,26.0,6500.0,25.98,26.01,25.98,26.0,6500.0
2008-04-21 11:15:00,26.0,26.04,25.99,26.04,12100.0,26.0,26.04,25.99,26.04,12100.0
2008-04-21 11:20:00,26.02,26.12,26.0,26.12,8400.0,26.02,26.12,26.0,26.12,8400.0
2008-04-21 11:25:00,26.13,26.13,26.08,26.1,12400.0,26.13,26.13,26.08,26.1,12400.0
2008-04-21 11:30:00,26.1,26.26,26.1,26.26,9400.0,26.1,26.26,26.1,26.26,9400.0
2008-04-21 11:35:00,26.25,26.28,26.2,26.22,11000.0,26.25,26.28,26.2,26.22,11000.0
2008-04-21 11:40:00,26.21,26.25,26.16,26.25,6200.0,26.21,26.25,26.16,26.25,6200.0
2008-04-21 11:45:00,26.25,26.29,26.25,26.29,6500.0,26.25,26.29,26.25,26.29,6500.0
2008-04-21 11:50:00,26.3,26.4,26.3,26.4,12300.0,26.3,26.4,26.3,26.4,12300.0
2008-04-21 11:55:00,26.41,26.48,26.38,26.46,14100.0,26.41,26.48,26.38,26.46,14100.0
2008-04-21 12:00:00,26.44,26.48,26.4,26.47,21100.0,26.44,26.48,26.4,26.47,21100.0
2008-04-21 12:05:00,26.48,26.48,26.46,26.48,19800.0,26.48,26.48,26.46,26.48,19800.0
2008-04-21 12:10:00,26.47,26.48,26.47,26.47,26000.0,26.47,26.48,26.47,26.47,26000.0
2008-04-21 12:15:00,26.47,26.47,26.36,26.4,16100.0,26.47,26.47,26.36,26.4,16100.0
2008-04-21 12:20:00,26.38,26.5,26.38,26.48,11600.0,26.38,26.5,26.38,26.48,11600.0
2008-04-21 12:25:00,26.48,26.49,26.36,26.41,16000.0,26.48,26.49,26.36,26.41,16000.0
2008-04-21 12:30:00,26.42,26.45,26.42,26.42,2300.0,26.42,26.45,26.42,26.42,2300.0
2008-04-21 12:35:00,26.42,26.42,26.36,26.38,13100.0,26.42,26.42,26.36,26.38,13100.0
2008-04-21 12:40:00,26.37,26.44,26.37,26.44,3500.0,26.37,26.44,26.37,26.44,3500.0
2008-04-21 12:45:00,26.43,26.46,26.43,26.43,3400.0,26.43,26.46,26.43,26.43,3400.0
2008-04-21 12:50:00,26.41,26.43,26.36,26.43,10200.0,26.41,26.43,26.36,26.43,10200.0
2008-04-21 12:55:00,26.41,26.42,26.38,26.38,5000.0,26.41,26.42,26.38,26.38,5000.0
2008-04-21 13:00:00,26.39,26.43,26.36,26.41,10200.0,26.39,26.43,26.36,26.41,10200.0
2008-04-21 13:05:00,26.42,26.46,26.37,26.46,7300.0,26.42,26.46,26.37,26.46,7300.0
2008-04-21 13:10:00,26.45,26.47,26.45,26.47,2800.0,26.45,26.47,26.45,26.47,2800.0
2008-04-21 13:15:00,26.46,26.48,26.42,26.47,11100.0,26.46,26.48,26.42,26.47,11100.0
2008-04-21 13:20:00,26.48,26.48,26.36,26.36,9500.0,26.48,26.48,26.36,26.36,9500.0
2008-04-21 13:25:00,26.38,26.39,26.37,26.38,3900.0,26.38,26.39,26.37,26.38,3900.0
2008-04-21 13:30:00,26.38,26.42,26.37,26.37,5800.0,26.38,26.42,26.37,26.37,5800.0
2008-04-21 13:35:00,26.38,26.39,26.35,26.38,4100.0,26.38,26.39,26.35,26.38,4100.0
2008-04-21 13:40:00,26.39,26.45,26.29,26.32,15000.0,26.39,26.45,26.29,26.32,15000.0
2008-04-21 13:45:00,26.33,26.45,26.31,26.45,21000.0,26.33,26.45,26.31,26.45,21000.0
2008-04-21 13:50:00,26.45,26.53,26.41,26.5,72700.0,26.45,26.53,26.41,26.5,72700.0
2008-04-21 13:55:00,26.51,26.54,26.49,26.52,14500.0,26.51,26.54,26.49,26.52,14500.0
2008-04-21 14:00:00,26.53,26.56,26.36,26.42,26100.0,26.53,26.56,26.36,26.42,26100.0
2008-04-21 14:05:00,26.42,26.49,26.42,26.48,20100.0,26.42,26.49,26.42,26.48,20100.0
2008-04-21 14:10:00,26.48,26.51,26.47,26.5,17000.0,26.48,26.51,26.47,26.5,17000.0
2008-04-21 14:15:00,26.5,26.63,26.5,26.63,17700.0,26.5,26.63,26.5,26.63,17700.0
2008-04-21 14:20:00,26.64,26.66,26.58,26.6,18700.0,26.64,26.66,26.58,26.6,18700.0
2008-04-21 14:25:00,26.59,26.62,26.59,26.6,9200.0,26.59,26.62,26.59,26.6,9200.0
2008-04-21 14:30:00,26.6,26.66,26.57,26.65,22400.0,26.6,26.66,26.57,26.65,22400.0
2008-04-21 14:35:00,26.66,26.66,26.63,26.63,21600.0,26.66,26.66,26.63,26.63,21600.0
2008-04-21 14:40:00,26.61,26.64,26.59,26.59,14700.0,26.61,26.64,26.59,26.59,14700.0
2008-04-21 14:45:00,26.6,26.67,26.6,26.66,10400.0,26.6,26.67,26.6,26.66,10400.0
2008-04-21 14:50:00,26.66,26.68,26.61,26.68,15800.0,26.66,26.68,26.61,26.68,15800.0
2008-04-21 14:55:00,26.68,26.68,26.62,26.62,13100.0,26.68,26.68,26.62,26.62,13100.0
2008-04-21 15:00:00,26.62,26.73,26.6,26.72,31900.0,26.62,26.73,26.6,26.72,31900.0
2008-04-21 15:05:00,26.73,26.73,26.67,26.67,24300.0,26.73,26.73,26.67,26.67,24300.0
2008-04-21 15:10:00,26.66,26.66,26.57,26.64,20200.0,26.66,26.66,26.57,26.64,20200.0
2008-04-21 15:15:00,26.63,26.64,26.61,26.63,13700.0,26.63,26.64,26.61,26.63,13700.0
2008-04-21 15:20:00,26.63,26.67,26.57,26.58,38300.0,26.63,26.67,26.57,26.58,38300.0
2008-04-21 15:25:00,26.59,26.6,26.53,26.57,62800.0,26.59,26.6,26.53,26.57,62800.0
2008-04-21 15:30:00,26.57,26.64,26.54,26.58,48600.0,26.57,26.64,26.54,26.58,48600.0
2008-04-21 15:35:00,26.57,26.65,26.54,26.57,45600.0,26.57,26.65,26.54,26.57,45600.0
2008-04-21 15:40:00,26.58,26.6,26.58,26.58,28000.0,26.58,26.6,26.58,26.58,28000.0
2008-04-21 15:45:00,26.58,26.59,26.48,26.53,37800.0,26.58,26.59,26.48,26.53,37800.0
2008-04-21 15:50:00,26.52,26.58,26.42,26.45,66400.0,26.52,26.58,26.42,26.45,66400.0
2008-04-21 15:55:00,26.45,26.46,26.17,26.33,153400.0,26.45,26.46,26.17,26.33,153400.0
2008-04-22 09:30:00,26.52,26.95,26.52,26.85,67200.0,26.52,26.95,26.52,26.85,67200.0
2008-04-22 09:35:00,26.83,27.0,26.71,26.77,62200.0,26.83,27.0,26.71,26.77,62200.0
2008-04-22 09:40:00,26.77,27.39,26.75,27.16,137700.0,26.77,27.39,26.75,27.16,137700.0
2008-04-22 09:45:00,27.16,27.67,27.07,27.66,121200.0,27.16,27.67,27.07,27.66,121200.0
2008-04-22 09:50:00,27.69,28.09,27.53,28.09,199600.0,27.69,28.09,27.53,28.09,199600.0
2008-04-22 09:55:00,28.07,28.42,27.82,28.38,171100.0,28.07,28.42,27.82,28.38,171100.0
2008-04-22 10:00:00,28.38,28.66,27.99,28.02,238600.0,28.38,28.66,27.99,28.02,238600.0
2008-04-22 10:05:00,28.02,28.38,28.01,28.29,109700.0,28.02,28.38,28.01,28.29,109700.0
2008-04-22 10:10:00,28.3,28.42,28.06,28.11,69000.0,28.3,28.42,28.06,28.11,69000.0
2008-04-22 10:15:00,28.09,28.12,27.75,27.92,109200.0,28.09,28.12,27.75,27.92,109200.0
2008-04-22 10:20:00,27.94,27.94,27.79,27.82,41300.0,27.94,27.94,27.79,27.82,41300.0
2008-04-22 10:25:00,27.83,27.84,27.75,27.76,45000.0,27.83,27.84,27.75,27.76,45000.0
2008-04-22 10:30:00,27.79,27.87,27.77,27.87,32000.0,27.79,27.87,27.77,27.87,32000.0
2008-04-22 10:35:00,27.9,27.95,27.88,27.88,50400.0,27.9,27.95,27.88,27.88,50400.0
2008-04-22 10:40:00,27.94,27.95,27.82,27.95,23700.0,27.94,27.95,27.82,27.95,23700.0
2008-04-22 10:45:00,27.95,28.08,27.87,28.08,76800.0,27.95,28.08,27.87,28.08,76800.0
2008-04-22 10:50:00,28.08,28.1,27.94,28.0,26800.0,28.08,28.1,27.94,28.0,26800.0
2008-04-22 10:55:00,28.0,28.01,27.93,27.94,44400.0,28.0,28.01,27.93,27.94,44400.0
2008-04-22 11:00:00,27.93,27.93,27.77,27.8,34500.0,27.93,27.93,27.77,27.8,34500.0
2008-04-22 11:05:00,27.79,27.79,27.47,27.48,63100.0,27.79,27.79,27.47,27.48,63100.0
2008-04-22 11:10:00,27.49,27.65,27.44,27.6,55800.0,27.49,27.65,27.44,27.6,55800.0
2008-04-22 11:15:00,27.6,27.65,27.5,27.51,40200.0,27.6,27.65,27.5,27.51,40200.0
2008-04-22 11:20:00,27.51,27.6,27.48,27.6,21400.0,27.51,27.6,27.48,27.6,21400.0
2008-04-22 11:25:00,27.6,27.6,27.43,27.53,33500.0,27.6,27.6,27.43,27.53,33500.0
2008-04-22 11:30:00,27.52,27.53,27.44,27.51,23100.0,27.52,27.53,27.44,27.51,23100.0
2008-04-22 11:35:00,27.49,27.54,27.46,27.54,19500.0,27.49,27.54,27.46,27.54,19500.0
2008-04-22 11:40:00,27.56,27.79,27.56,27.77,51400.0,27.56,27.79,27.56,27.77,51400.0
2008-04-22 11:45:00,27.8,27.8,27.58,27.58,14200.0,27.8,27.8,27.58,27.58,14200.0
2008-04-22 11:50:00,27.57,27.61,27.33,27.4,31400.0,27.57,27.61,27.33,27.4,31400.0
2008-04-22 11:55:00,27.39,27.46,27.37,27.42,15500.0,27.39,27.46,27.37,27.42,15500.0
2008-04-22 12:00:00,27.43,27.44,27.35,27.35,10100.0,27.43,27.44,27.35,27.35,10100.0
2008-04-22 12:05:00,27.35,27.4,27.31,27.33,38800.0,27.35,27.4,27.31,27.33,38800.0
2008-04-22 12:10:00,27.34,27.35,27.03,27.07,60300.0,27.34,27.35,27.03,27.07,60300.0
2008-04-22 12:15:00,27.08,27.09,26.98,27.03,36300.0,27.08,27.09,26.98,27.03,36300.0
2008-04-22 12:20:00,27.0,27.04,26.98,27.0,59000.0,27.0,27.04,26.98,27.0,59000.0
2008-04-22 12:25:00,27.0,27.02,26.95,26.95,20300.0,27.0,27.02,26.95,26.95,20300.0
2008-04-22 12:30:00,26.95,27.0,26.95,26.99,21300.0,26.95,27.0,26.95,26.99,21300.0
2008-04-22 12:35:00,26.98,27.0,26.82,26.85,221700.0,26.98,27.0,26.82,26.85,221700.0
2008-04-22 12:40:00,26.84,26.96,26.83,26.92,29900.0,26.84,26.96,26.83,26.92,29900.0
2008-04-22 12:45:00,26.94,27.04,26.94,27.0,47300.0,26.94,27.04,26.94,27.0,47300.0
2008-04-22 12:50:00,27.01,27.05,27.0,27.02,10700.0,27.01,27.05,27.0,27.02,10700.0
2008-04-22 12:55:00,27.02,27.03,26.96,26.99,15800.0,27.02,27.03,26.96,26.99,15800.0
2008-04-22 13:00:00,26.99,27.13,26.99,27.11,23200.0,26.99,27.13,26.99,27.11,23200.0
2008-04-22 13:05:00,27.1,27.17,27.05,27.1,26000.0,27.1,27.17,27.05,27.1,26000.0
2008-04-22 13:10:00,27.1,27.1,27.05,27.1,13000.0,27.1,27.1,27.05,27.1,13000.0
2008-04-22 13:15:00,27.1,27.12,27.05,27.07,19500.0,27.1,27.12,27.05,27.07,19500.0
2008-04-22 13:20:00,27.07,27.18,27.05,27.09,23400.0,27.07,27.18,27.05,27.09,23400.0
2008-04-22 13:25:00,27.08,27.12,27.07,27.11,10500.0,27.08,27.12,27.07,27.11,10500.0
2008-04-22 13:30:00,27.11,27.12,27.09,27.11,34800.0,27.11,27.12,27.09,27.11,34800.0
2008-04-22 13:35:00,27.11,27.11,27.06,27.08,22600.0,27.11,27.11,27.06,27.08,22600.0
2008-04-22 13:40:00,27.09,27.19,27.06,27.15,33400.0,27.09,27.19,27.06,27.15,33400.0
2008-04-22 13:45:00,27.14,27.33,27.12,27.33,79300.0,27.14,27.33,27.12,27.33,79300.0
2008-04-22 13:50:00,27.34,27.38,27.15,27.34,60200.0,27.34,27.38,27.15,27.34,60200.0
2008-04-22 13:55:00,27.34,27.45,27.23,27.45,47100.0,27.34,27.45,27.23,27.45,47100.0
2008-04-22 14:00:00,27.47,27.54,27.41,27.5,45300.0,27.47,27.54,27.41,27.5,45300.0
2008-04-22 14:05:00,27.49,27.49,27.39,27.43,14700.0,27.49,27.49,27.39,27.43,14700.0
2008-04-22 14:10:00,27.43,27.44,27.33,27.36,18300.0,27.43,27.44,27.33,27.36,18300.0
2008-04-22 14:15:00,27.35,27.35,27.27,27.31,39700.0,27.35,27.35,27.27,27.31,39700.0
2008-04-22 14:20:00,27.31,27.39,27.28,27.31,19900.0,27.31,27.39,27.28,27.31,19900.0
2008-04-22 14:25:00,27.32,27.32,27.24,27.25,16300.0,27.32,27.32,27.24,27.25,16300.0
2008-04-22 14:30:00,27.23,27.25,27.21,27.24,22800.0,27.23,27.25,27.21,27.24,22800.0
2008-04-22 14:35:00,27.24,27.28,27.16,27.19,19600.0,27.24,27.28,27.16,27.19,19600.0
2008-04-22 14:40:00,27.19,27.22,27.17,27.21,14200.0,27.19,27.22,27.17,27.21,14200.0
2008-04-22 14:45:00,27.2,27.22,27.16,27.16,14300.0,27.2,27.22,27.16,27.16,14300.0
2008-04-22 14:50:00,27.15,27.17,27.06,27.08,25900.0,27.15,27.17,27.06,27.08,25900.0
2008-04-22 14:55:00,27.08,27.1,27.0,27.09,47500.0,27.08,27.1,27.0,27.09,47500.0
2008-04-22 15:00:00,27.09,27.1,27.03,27.07,45400.0,27.09,27.1,27.03,27.07,45400.0
2008-04-22 15:05:00,27.07,27.17,27.06,27.06,34000.0,27.07,27.17,27.06,27.06,34000.0
2008-04-22 15:10:00,27.06,27.09,27.03,27.08,50800.0,27.06,27.09,27.03,27.08,50800.0
2008-04-22 15:15:00,27.08,27.08,26.92,27.01,55900.0,27.08,27.08,26.92,27.01,55900.0
2008-04-22 15:20:00,27.02,27.08,26.99,27.07,57700.0,27.02,27.08,26.99,27.07,57700.0
2008-04-22 15:25:00,27.08,27.08,26.92,26.95,63900.0,27.08,27.08,26.92,26.95,63900.0
2008-04-22 15:30:00,26.95,27.03,26.91,26.93,74400.0,26.95,27.03,26.91,26.93,74400.0
2008-04-22 15:35:00,26.92,27.03,26.85,27.02,45300.0,26.92,27.03,26.85,27.02,45300.0
2008-04-22 15:40:00,27.02,27.17,27.0,27.01,45300.0,27.02,27.17,27.0,27.01,45300.0
2008-04-22 15:45:00,27.01,27.07,26.98,27.0,61200.0,27.01,27.07,26.98,27.0,61200.0
2008-04-22 15:50:00,27.0,27.06,26.99,27.04,47100.0,27.0,27.06,26.99,27.04,47100.0
2008-04-22 15:55:00,27.03,27.06,26.97,27.0,87800.0,27.03,27.06,26.97,27.0,87800.0
2008-04-23 09:30:00,26.97,27.44,26.9,27.07,193700.0,26.97,27.44,26.9,27.07,193700.0
2008-04-23 09:35:00,27.08,27.34,26.92,26.95,137400.0,27.08,27.34,26.92,26.95,137400.0
2008-04-23 09:40:00,26.93,26.96,26.07,26.19,106900.0,26.93,26.96,26.07,26.19,106900.0
2008-04-23 09:45:00,26.19,26.26,26.06,26.23,70800.0,26.19,26.26,26.06,26.23,70800.0
2008-04-23 09:50:00,26.23,26.23,26.01,26.05,98500.0,26.23,26.23,26.01,26.05,98500.0
2008-04-23 09:55:00,26.05,26.06,25.77,25.87,97900.0,26.05,26.06,25.77,25.87,97900.0
2008-04-23 10:00:00,25.86,25.91,25.74,25.77,162400.0,25.86,25.91,25.74,25.77,162400.0
2008-04-23 10:05:00,25.78,25.84,25.64,25.77,141900.0,25.78,25.84,25.64,25.77,141900.0
2008-04-23 10:10:00,25.78,25.79,25.6,25.73,107600.0,25.78,25.79,25.6,25.73,107600.0
2008-04-23 10:15:00,25.75,25.93,25.73,25.89,43500.0,25.75,25.93,25.73,25.89,43500.0
2008-04-23 10:20:00,25.91,26.11,25.89,25.94,72600.0,25.91,26.11,25.89,25.94,72600.0
2008-04-23 10:25:00,25.93,26.02,25.91,25.97,29300.0,25.93,26.02,25.91,25.97,29300.0
2008-04-23 10:30:00,26.01,26.02,25.85,25.85,37600.0,26.01,26.02,25.85,25.85,37600.0
2008-04-23 10:35:00,25.85,25.86,25.64,25.65,48600.0,25.85,25.86,25.64,25.65,48600.0
2008-04-23 10:40:00,25.67,25.67,25.25,25.27,117400.0,25.67,25.67,25.25,25.27,117400.0
2008-04-23 10:45:00,25.27,25.65,25.25,25.62,54900.0,25.27,25.65,25.25,25.62,54900.0
2008-04-23 10:50:00,25.63,25.64,25.56,25.64,26400.0,25.63,25.64,25.56,25.64,26400.0
2008-04-23 10:55:00,25.63,25.66,25.59,25.62,19300.0,25.63,25.66,25.59,25.62,19300.0
2008-04-23 11:00:00,25.62,25.71,25.51,25.52,43600.0,25.62,25.71,25.51,25.52,43600.0
2008-04-23 11:05:00,25.52,25.65,25.5,25.58,37700.0,25.52,25.65,25.5,25.58,37700.0
2008-04-23 11:10:00,25.57,25.6,25.53,25.53,18400.0,25.57,25.6,25.53,25.53,18400.0
2008-04-23 11:15:00,25.53,25.59,25.53,25.53,17800.0,25.53,25.59,25.53,25.53,17800.0
2008-04-23 11:20:00,25.54,25.6,25.53,25.55,26800.0,25.54,25.6,25.53,25.55,26800.0
2008-04-23 11:25:00,25.55,25.56,25.46,25.47,30100.0,25.55,25.56,25.46,25.47,30100.0
2008-04-23 11:30:00,25.46,25.46,25.38,25.44,19900.0,25.46,25.46,25.38,25.44,19900.0
2008-04-23 11:35:00,25.45,25.45,25.24,25.44,33300.0,25.45,25.45,25.24,25.44,33300.0
2008-04-23 11:40:00,25.42,25.54,25.42,25.49,22700.0,25.42,25.54,25.42,25.49,22700.0
2008-04-23 11:45:00,25.49,25.59,25.47,25.59,16900.0,25.49,25.59,25.47,25.59,16900.0
2008-04-23 11:50:00,25.59,25.59,25.32,25.35,33700.0,25.59,25.59,25.32,25.35,33700.0
2008-04-23 11:55:00,25.36,25.43,25.26,25.28,37000.0,25.36,25.43,25.26,25.28,37000.0
2008-04-23 12:00:00,25.28,25.37,25.25,25.31,31500.0,25.28,25.37,25.25,25.31,31500.0
2008-04-23 12:05:00,25.3,25.32,25.25,25.3,39400.0,25.3,25.32,25.25,25.3,39400.0
2008-04-23 12:10:00,25.31,25.38,25.26,25.29,40600.0,25.31,25.38,25.26,25.29,40600.0
2008-04-23 12:15:00,25.29,25.3,25.25,25.26,80300.0,25.29,25.3,25.25,25.26,80300.0
2008-04-23 12:20:00,25.27,25.28,25.16,25.21,49500.0,25.27,25.28,25.16,25.21,49500.0
2008-04-23 12:25:00,25.22,25.27,25.09,25.26,38400.0,25.22,25.27,25.09,25.26,38400.0
2008-04-23 12:30:00,25.27,25.3,25.24,25.25,128200.0,25.27,25.3,25.24,25.25,128200.0
2008-04-23 12:35:00,25.24,25.33,25.15,25.3,22900.0,25.24,25.33,25.15,25.3,22900.0
2008-04-23 12:40:00,25.3,25.43,25.3,25.42,13300.0,25.3,25.43,25.3,25.42,13300.0
2008-04-23 12:45:00,25.42,25.48,25.42,25.46,18800.0,25.42,25.48,25.42,25.46,18800.0
2008-04-23 12:50:00,25.46,25.53,25.46,25.49,11600.0,25.46,25.53,25.46,25.49,11600.0
2008-04-23 12:55:00,25.5,25.55,25.48,25.48,15400.0,25.5,25.55,25.48,25.48,15400.0
2008-04-23 13:00:00,25.48,25.52,25.44,25.52,16500.0,25.48,25.52,25.44,25.52,16500.0
2008-04-23 13:05:00,25.51,25.51,25.45,25.49,15800.0,25.51,25.51,25.45,25.49,15800.0
2008-04-23 13:10:00,25.49,25.53,25.48,25.53,7900.0,25.49,25.53,25.48,25.53,7900.0
2008-04-23 13:15:00,25.52,25.56,25.51,25.52,12100.0,25.52,25.56,25.51,25.52,12100.0
2008-04-23 13:20:00,25.51,25.54,25.51,25.54,11800.0,25.51,25.54,25.51,25.54,11800.0
2008-04-23 13:25:00,25.53,25.62,25.53,25.6,32000.0,25.53,25.62,25.53,25.6,32000.0
2008-04-23 13:30:00,25.61,25.72,25.6,25.68,45000.0,25.61,25.72,25.6,25.68,45000.0
2008-04-23 13:35:00,25.67,25.76,25.65,25.75,23500.0,25.67,25.76,25.65,25.75,23500.0
2008-04-23 13:40:00,25.73,25.82,25.72,25.75,20500.0,25.73,25.82,25.72,25.75,20500.0
2008-04-23 13:45:00,25.74,25.78,25.67,25.75,18200.0,25.74,25.78,25.67,25.75,18200.0
2008-04-23 13:50:00,25.76,25.81,25.73,25.8,16000.0,25.76,25.81,25.73,25.8,16000.0
2008-04-23 13:55:00,25.8,25.84,25.77,25.81,19300.0,25.8,25.84,25.77,25.81,19300.0
2008-04-23 14:00:00,25.82,25.84,25.72,25.8,26700.0,25.82,25.84,25.72,25.8,26700.0
2008-04-23 14:05:00,25.8,25.83,25.77,25.81,63200.0,25.8,25.83,25.77,25.81,63200.0
2008-04-23 14:10:00,25.81,25.92,25.81,25.9,22000.0,25.81,25.92,25.81,25.9,22000.0
2008-04-23 14:15:00,25.9,26.01,25.85,25.89,52600.0,25.9,26.01,25.85,25.89,52600.0
2008-04-23 14:20:00,25.9,25.94,25.83,25.87,34800.0,25.9,25.94,25.83,25.87,34800.0
2008-04-23 14:25:00,25.88,25.88,25.83,25.86,11100.0,25.88,25.88,25.83,25.86,11100.0
2008-04-23 14:30:00,25.86,25.94,25.83,25.94,32400.0,25.86,25.94,25.83,25.94,32400.0
2008-04-23 14:35:00,25.95,25.98,25.88,25.88,29000.0,25.95,25.98,25.88,25.88,29000.0
2008-04-23 14:40:00,25.89,25.94,25.83,25.91,24000.0,25.89,25.94,25.83,25.91,24000.0
2008-04-23 14:45:00,25.88,25.94,25.86,25.93,28300.0,25.88,25.94,25.86,25.93,28300.0
2008-04-23 14:50:00,25.94,25.98,25.93,25.95,16500.0,25.94,25.98,25.93,25.95,16500.0
2008-04-23 14:55:00,25.94,26.0,25.91,25.99,26800.0,25.94,26.0,25.91,25.99,26800.0
2008-04-23 15:00:00,26.0,26.04,25.97,26.0,124800.0,26.0,26.04,25.97,26.0,124800.0
2008-04-23 15:05:00,26.01,26.01,25.91,25.97,97600.0,26.01,26.01,25.91,25.97,97600.0
2008-04-23 15:10:00,25.99,26.0,25.97,25.99,42500.0,25.99,26.0,25.97,25.99,42500.0
2008-04-23 15:15:00,26.0,26.01,25.95,26.0,36300.0,26.0,26.01,25.95,26.0,36300.0
2008-04-23 15:20:00,25.99,26.02,25.98,26.01,24200.0,25.99,26.02,25.98,26.01,24200.0
2008-04-23 15:25:00,26.01,26.13,25.9,25.93,68100.0,26.01,26.13,25.9,25.93,68100.0
2008-04-23 15:30:00,25.93,26.0,25.91,25.98,19900.0,25.93,26.0,25.91,25.98,19900.0
2008-04-23 15:35:00,25.98,26.0,25.86,26.0,48700.0,25.98,26.0,25.86,26.0,48700.0
2008-04-23 15:40:00,25.99,25.99,25.88,25.9,39300.0,25.99,25.99,25.88,25.9,39300.0
2008-04-23 15:45:00,25.89,25.98,25.86,25.98,69300.0,25.89,25.98,25.86,25.98,69300.0
2008-04-23 15:50:00,25.98,26.0,25.86,25.99,56300.0,25.98,26.0,25.86,25.99,56300.0
2008-04-23 15:55:00,26.0,26.0,25.95,25.99,120000.0,26.0,26.0,25.95,25.99,120000.0
2008-04-24 09:30:00,24.95,25.24,24.61,24.83,256300.0,24.95,25.24,24.61,24.83,256300.0
2008-04-24 09:35:00,24.84,24.88,24.4,24.47,175200.0,24.84,24.88,24.4,24.47,175200.0
2008-04-24 09:40:00,24.47,24.66,24.42,24.45,131700.0,24.47,24.66,24.42,24.45,131700.0
2008-04-24 09:45:00,24.44,24.55,24.4,24.42,177500.0,24.44,24.55,24.4,24.42,177500.0
2008-04-24 09:50:00,24.43,24.43,24.02,24.26,180300.0,24.43,24.43,24.02,24.26,180300.0
2008-04-24 09:55:00,24.27,24.27,24.08,24.16,70400.0,24.27,24.27,24.08,24.16,70400.0
2008-04-24 10:00:00,24.16,24.16,23.85,23.87,188400.0,24.16,24.16,23.85,23.87,188400.0
2008-04-24 10:05:00,23.85,23.85,23.75,23.77,116900.0,23.85,23.85,23.75,23.77,116900.0
2008-04-24 10:10:00,23.77,23.87,23.75,23.83,95200.0,23.77,23.87,23.75,23.83,95200.0
2008-04-24 10:15:00,23.82,24.0,23.78,23.92,51600.0,23.82,24.0,23.78,23.92,51600.0
2008-04-24 10:20:00,23.92,24.0,23.88,23.97,58900.0,23.92,24.0,23.88,23.97,58900.0
2008-04-24 10:25:00,23.96,24.22,23.96,24.1,112200.0,23.96,24.22,23.96,24.1,112200.0
2008-04-24 10:30:00,24.11,24.3,24.1,24.28,80900.0,24.11,24.3,24.1,24.28,80900.0
2008-04-24 10:35:00,24.27,24.58,24.24,24.48,138400.0,24.27,24.58,24.24,24.48,138400.0
2008-04-24 10:40:00,24.45,24.48,24.31,24.43,79400.0,24.45,24.48,24.31,24.43,79400.0
2008-04-24 10:45:00,24.43,24.68,24.4,24.6,43800.0,24.43,24.68,24.4,24.6,43800.0
2008-04-24 10:50:00,24.58,24.58,24.28,24.41,35700.0,24.58,24.58,24.28,24.41,35700.0
2008-04-24 10:55:00,24.42,24.44,24.3,24.41,18000.0,24.42,24.44,24.3,24.41,18000.0
2008-04-24 11:00:00,24.41,24.41,24.35,24.37,16300.0,24.41,24.41,24.35,24.37,16300.0
2008-04-24 11:05:00,24.39,24.4,24.38,24.39,10500.0,24.39,24.4,24.38,24.39,10500.0
2008-04-24 11:10:00,24.39,24.45,24.31,24.34,29000.0,24.39,24.45,24.31,24.34,29000.0
2008-04-24 11:15:00,24.3,24.39,24.3,24.33,15100.0,24.3,24.39,24.3,24.33,15100.0
2008-04-24 11:20:00,24.31,24.31,24.15,24.16,45500.0,24.31,24.31,24.15,24.16,45500.0
2008-04-24 11:25:00,24.17,24.25,24.17,24.23,22600.0,24.17,24.25,24.17,24.23,22600.0
2008-04-24 11:30:00,24.21,24.41,24.21,24.39,22200.0,24.21,24.41,24.21,24.39,22200.0
2008-04-24 11:35:00,24.4,24.5,24.39,24.5,28500.0,24.4,24.5,24.39,24.5,28500.0
2008-04-24 11:40:00,24.5,24.57,24.49,24.51,31900.0,24.5,24.57,24.49,24.51,31900.0
2008-04-24 11:45:00,24.51,24.54,24.46,24.51,33500.0,24.51,24.54,24.46,24.51,33500.0
2008-04-24 11:50:00,24.52,24.55,24.45,24.47,21100.0,24.52,24.55,24.45,24.47,21100.0
2008-04-24 11:55:00,24.46,24.48,24.31,24.33,20400.0,24.46,24.48,24.31,24.33,20400.0
2008-04-24 12:00:00,24.31,24.46,24.31,24.45,12600.0,24.31,24.46,24.31,24.45,12600.0
2008-04-24 12:05:00,24.45,24.52,24.44,24.49,37200.0,24.45,24.52,24.44,24.49,37200.0
2008-04-24 12:10:00,24.48,24.56,24.48,24.54,20300.0,24.48,24.56,24.48,24.54,20300.0
2008-04-24 12:15:00,24.53,24.6,24.53,24.6,45500.0,24.53,24.6,24.53,24.6,45500.0
2008-04-24 12:20:00,24.59,24.73,24.59,24.65,32500.0,24.59,24.73,24.59,24.65,32500.0
2008-04-24 12:25:00,24.65,24.71,24.59,24.67,26700.0,24.65,24.71,24.59,24.67,26700.0
2008-04-24 12:30:00,24.66,24.82,24.66,24.82,23200.0,24.66,24.82,24.66,24.82,23200.0
2008-04-24 12:35:00,24.83,25.06,24.82,25.0,67700.0,24.83,25.06,24.82,25.0,67700.0
2008-04-24 12:40:00,25.0,25.34,24.99,25.03,172300.0,25.0,25.34,24.99,25.03,172300.0
2008-04-24 12:45:00,25.0,25.06,24.95,24.99,19100.0,25.0,25.06,24.95,24.99,19100.0
2008-04-24 12:50:00,25.0,25.1,24.99,25.0,24000.0,25.0,25.1,24.99,25.0,24000.0
2008-04-24 12:55:00,25.0,25.02,24.93,24.95,27300.0,25.0,25.02,24.93,24.95,27300.0
2008-04-24 13:00:00,24.95,25.0,24.94,24.97,20500.0,24.95,25.0,24.94,24.97,20500.0
2008-04-24 13:05:00,24.97,25.31,24.96,25.31,58800.0,24.97,25.31,24.96,25.31,58800.0
2008-04-24 13:10:00,25.28,25.34,25.26,25.32,47200.0,25.28,25.34,25.26,25.32,47200.0
2008-04-24 13:15:00,25.31,25.34,25.21,25.26,30700.0,25.31,25.34,25.21,25.26,30700.0
2008-04-24 13:20:00,25.28,25.3,25.18,25.25,18000.0,25.28,25.3,25.18,25.25,18000.0
2008-04-24 13:25:00,25.24,25.27,25.14,25.14,18900.0,25.24,25.27,25.14,25.14,18900.0
2008-04-24 13:30:00,25.13,25.18,25.02,25.02,23900.0,25.13,25.18,25.02,25.02,23900.0
2008-04-24 13:35:00,25.02,25.04,24.95,25.01,46300.0,25.02,25.04,24.95,25.01,46300.0
2008-04-24 13:40:00,25.02,25.05,24.96,25.05,37300.0,25.02,25.05,24.96,25.05,37300.0
2008-04-24 13:45:00,25.04,25.13,24.95,25.09,38900.0,25.04,25.13,24.95,25.09,38900.0
2008-04-24 13:50:00,25.09,25.1,25.0,25.09,27400.0,25.09,25.1,25.0,25.09,27400.0
2008-04-24 13:55:00,25.06,25.11,25.02,25.11,24200.0,25.06,25.11,25.02,25.11,24200.0
2008-04-24 14:00:00,25.1,25.13,25.07,25.07,22300.0,25.1,25.13,25.07,25.07,22300.0
2008-04-24 14:05:00,25.07,25.08,25.0,25.02,43000.0,25.07,25.08,25.0,25.02,43000.0
2008-04-24 14:10:00,25.02,25.03,25.0,25.02,25000.0,25.02,25.03,25.0,25.02,25000.0
2008-04-24 14:15:00,25.02,25.12,25.0,25.08,165600.0,25.02,25.12,25.0,25.08,165600.0
2008-04-24 14:20:00,25.09,25.34,25.09,25.33,43200.0,25.09,25.34,25.09,25.33,43200.0
2008-04-24 14:25:00,25.33,25.34,25.1,25.11,40900.0,25.33,25.34,25.1,25.11,40900.0
2008-04-24 14:30:00,25.11,25.2,25.04,25.17,17600.0,25.11,25.2,25.04,25.17,17600.0
2008-04-24 14:35:00,25.17,25.22,25.14,25.14,24500.0,25.17,25.22,25.14,25.14,24500.0
2008-04-24 14:40:00,25.14,25.15,25.11,25.12,12200.0,25.14,25.15,25.11,25.12,12200.0
2008-04-24 14:45:00,25.12,25.17,25.11,25.16,16000.0,25.12,25.17,25.11,25.16,16000.0
2008-04-24 14:50:00,25.16,25.17,24.98,24.98,37300.0,25.16,25.17,24.98,24.98,37300.0
2008-04-24 14:55:00,25.0,25.07,24.98,25.06,22400.0,25.0,25.07,24.98,25.06,22400.0
2008-04-24 15:00:00,25.06,25.15,25.05,25.14,20600.0,25.06,25.15,25.05,25.14,20600.0
2008-04-24 15:05:00,25.15,25.18,25.14,25.18,10700.0,25.15,25.18,25.14,25.18,10700.0
2008-04-24 15:10:00,25.17,25.18,25.08,25.09,17300.0,25.17,25.18,25.08,25.09,17300.0
2008-04-24 15:15:00,25.08,25.1,25.06,25.09,28700.0,25.08,25.1,25.06,25.09,28700.0
2008-04-24 15:20:00,25.09,25.13,24.99,25.01,37200.0,25.09,25.13,24.99,25.01,37200.0
2008-04-24 15:25:00,25.01,25.08,25.0,25.05,52300.0,25.01,25.08,25.0,25.05,52300.0
2008-04-24 15:30:00,25.05,25.06,24.96,24.96,69300.0,25.05,25.06,24.96,24.96,69300.0
2008-04-24 15:35:00,24.97,24.99,24.87,24.88,46700.0,24.97,24.99,24.87,24.88,46700.0
2008-04-24 15:40:00,24.88,24.88,24.79,24.8,58700.0,24.88,24.88,24.79,24.8,58700.0
2008-04-24 15:45:00,24.8,24.86,24.79,24.85,42600.0,24.8,24.86,24.79,24.85,42600.0
2008-04-24 15:50:00,24.85,24.92,24.83,24.92,51600.0,24.85,24.92,24.83,24.92,51600.0
2008-04-24 15:55:00,24.92,24.94,24.88,24.9,64000.0,24.92,24.94,24.88,24.9,64000.0
2008-04-25 09:30:00,24.85,25.15,24.84,25.02,39200.0,24.85,25.15,24.84,25.02,39200.0
2008-04-25 09:35:00,25.02,25.24,24.89,25.14,57000.0,25.02,25.24,24.89,25.14,57000.0
2008-04-25 09:40:00,25.11,25.24,25.1,25.2,95000.0,25.11,25.24,25.1,25.2,95000.0
2008-04-25 09:45:00,25.22,25.24,25.12,25.21,63400.0,25.22,25.24,25.12,25.21,63400.0
2008-04-25 09:50:00,25.21,25.24,25.15,25.21,65300.0,25.21,25.24,25.15,25.21,65300.0
2008-04-25 09:55:00,25.19,25.24,25.13,25.21,41200.0,25.19,25.24,25.13,25.21,41200.0
2008-04-25 10:00:00,25.19,25.22,25.06,25.08,42800.0,25.19,25.22,25.06,25.08,42800.0
2008-04-25 10:05:00,25.08,25.08,24.85,25.0,47500.0,25.08,25.08,24.85,25.0,47500.0
2008-04-25 10:10:00,25.0,25.04,25.0,25.0,74100.0,25.0,25.04,25.0,25.0,74100.0
2008-04-25 10:15:00,25.0,25.02,24.79,24.94,71800.0,25.0,25.02,24.79,24.94,71800.0
2008-04-25 10:20:00,24.92,24.92,24.55,24.72,63500.0,24.92,24.92,24.55,24.72,63500.0
2008-04-25 10:25:00,24.72,24.81,24.72,24.81,11100.0,24.72,24.81,24.72,24.81,11100.0
2008-04-25 10:30:00,24.8,24.86,24.77,24.84,29400.0,24.8,24.86,24.77,24.84,29400.0
2008-04-25 10:35:00,24.83,24.85,24.74,24.75,49100.0,24.83,24.85,24.74,24.75,49100.0
2008-04-25 10:40:00,24.75,24.77,24.51,24.58,44500.0,24.75,24.77,24.51,24.58,44500.0
2008-04-25 10:45:00,24.59,24.6,24.55,24.6,21400.0,24.59,24.6,24.55,24.6,21400.0
2008-04-25 10:50:00,24.61,24.68,24.59,24.68,17200.0,24.61,24.68,24.59,24.68,17200.0
2008-04-25 10:55:00,24.67,24.67,24.64,24.66,22900.0,24.67,24.67,24.64,24.66,22900.0
2008-04-25 11:00:00,24.67,24.71,24.6,24.6,24800.0,24.67,24.71,24.6,24.6,24800.0
2008-04-25 11:05:00,24.6,24.64,24.5,24.63,26700.0,24.6,24.64,24.5,24.63,26700.0
2008-04-25 11:10:00,24.62,24.72,24.49,24.51,53400.0,24.62,24.72,24.49,24.51,53400.0
2008-04-25 11:15:00,24.5,24.58,24.5,24.52,7400.0,24.5,24.58,24.5,24.52,7400.0
2008-04-25 11:20:00,24.52,24.54,24.5,24.51,6700.0,24.52,24.54,24.5,24.51,6700.0
2008-04-25 11:25:00,24.52,24.55,24.5,24.55,4700.0,24.52,24.55,24.5,24.55,4700.0
2008-04-25 11:30:00,24.56,24.57,24.54,24.56,4600.0,24.56,24.57,24.54,24.56,4600.0
2008-04-25 11:35:00,24.57,24.6,24.55,24.56,5800.0,24.57,24.6,24.55,24.56,5800.0
2008-04-25 11:40:00,24.57,24.65,24.55,24.65,6800.0,24.57,24.65,24.55,24.65,6800.0
2008-04-25 11:45:00,24.63,24.71,24.63,24.71,3900.0,24.63,24.71,24.63,24.71,3900.0
2008-04-25 11:50:00,24.72,24.81,24.69,24.8,28100.0,24.72,24.81,24.69,24.8,28100.0
2008-04-25 11:55:00,24.8,24.83,24.76,24.77,18800.0,24.8,24.83,24.76,24.77,18800.0
2008-04-25 12:00:00,24.78,24.78,24.7,24.7,9500.0,24.78,24.78,24.7,24.7,9500.0
2008-04-25 12:05:00,24.72,24.79,24.72,24.78,23500.0,24.72,24.79,24.72,24.78,23500.0
2008-04-25 12:10:00,24.79,24.82,24.78,24.79,8400.0,24.79,24.82,24.78,24.79,8400.0
2008-04-25 12:15:00,24.81,24.82,24.78,24.78,7900.0,24.81,24.82,24.78,24.78,7900.0
2008-04-25 12:20:00,24.78,24.78,24.69,24.72,13200.0,24.78,24.78,24.69,24.72,13200.0
2008-04-25 12:25:00,24.72,24.76,24.7,24.75,14600.0,24.72,24.76,24.7,24.75,14600.0
2008-04-25 12:30:00,24.76,24.8,24.76,24.8,11700.0,24.76,24.8,24.76,24.8,11700.0
2008-04-25 12:35:00,24.8,24.83,24.76,24.83,13700.0,24.8,24.83,24.76,24.83,13700.0
2008-04-25 12:40:00,24.84,24.87,24.84,24.87,12900.0,24.84,24.87,24.84,24.87,12900.0
2008-04-25 12:45:00,24.88,24.93,24.88,24.9,13800.0,24.88,24.93,24.88,24.9,13800.0
2008-04-25 12:50:00,24.9,24.94,24.89,24.91,9900.0,24.9,24.94,24.89,24.91,9900.0
2008-04-25 12:55:00,24.91,24.92,24.9,24.92,5900.0,24.91,24.92,24.9,24.92,5900.0
2008-04-25 13:00:00,24.9,24.98,24.9,24.97,8300.0,24.9,24.98,24.9,24.97,8300.0
2008-04-25 13:05:00,24.97,24.97,24.9,24.94,8600.0,24.97,24.97,24.9,24.94,8600.0
2008-04-25 13:10:00,24.95,24.96,24.88,24.9,12700.0,24.95,24.96,24.88,24.9,12700.0
2008-04-25 13:15:00,24.89,24.89,24.85,24.87,7100.0,24.89,24.89,24.85,24.87,7100.0
2008-04-25 13:20:00,24.87,24.89,24.85,24.85,4200.0,24.87,24.89,24.85,24.85,4200.0
2008-04-25 13:25:00,24.85,24.89,24.85,24.87,9900.0,24.85,24.89,24.85,24.87,9900.0
2008-04-25 13:30:00,24.89,24.89,24.83,24.85,6300.0,24.89,24.89,24.83,24.85,6300.0
2008-04-25 13:35:00,24.87,24.97,24.87,24.95,9700.0,24.87,24.97,24.87,24.95,9700.0
2008-04-25 13:40:00,24.95,24.97,24.9,24.96,6700.0,24.95,24.97,24.9,24.96,6700.0
2008-04-25 13:45:00,24.96,24.98,24.9,24.9,5500.0,24.96,24.98,24.9,24.9,5500.0
2008-04-25 13:50:00,24.9,24.91,24.87,24.87,11300.0,24.9,24.91,24.87,24.87,11300.0
2008-04-25 13:55:00,24.87,24.97,24.86,24.95,13400.0,24.87,24.97,24.86,24.95,13400.0
2008-04-25 14:00:00,24.96,25.0,24.92,24.97,14000.0,24.96,25.0,24.92,24.97,14000.0
2008-04-25 14:05:00,24.97,25.03,24.97,25.02,9800.0,24.97,25.03,24.97,25.02,9800.0
2008-04-25 14:10:00,25.02,25.04,24.97,25.04,12100.0,25.02,25.04,24.97,25.04,12100.0
2008-04-25 14:15:00,25.05,25.09,25.01,25.09,48400.0,25.05,25.09,25.01,25.09,48400.0
2008-04-25 14:20:00,25.09,25.14,25.08,25.1,64400.0,25.09,25.14,25.08,25.1,64400.0
2008-04-25 14:25:00,25.1,25.21,25.1,25.2,26100.0,25.1,25.21,25.1,25.2,26100.0
2008-04-25 14:30:00,25.21,25.24,25.19,25.21,58400.0,25.21,25.24,25.19,25.21,58400.0
2008-04-25 14:35:00,25.2,25.27,25.2,25.23,29400.0,25.2,25.27,25.2,25.23,29400.0
2008-04-25 14:40:00,25.23,25.23,25.12,25.12,29800.0,25.23,25.23,25.12,25.12,29800.0
2008-04-25 14:45:00,25.12,25.25,25.1,25.24,33700.0,25.12,25.25,25.1,25.24,33700.0
2008-04-25 14:50:00,25.25,25.32,25.23,25.3,23400.0,25.25,25.32,25.23,25.3,23400.0
2008-04-25 14:55:00,25.3,25.31,25.21,25.23,20800.0,25.3,25.31,25.21,25.23,20800.0
2008-04-25 15:00:00,25.23,25.29,25.21,25.28,17100.0,25.23,25.29,25.21,25.28,17100.0
2008-04-25 15:05:00,25.28,25.36,25.28,25.36,28500.0,25.28,25.36,25.28,25.36,28500.0
2008-04-25 15:10:00,25.36,25.43,25.35,25.41,45000.0,25.36,25.43,25.35,25.41,45000.0
2008-04-25 15:15:00,25.41,25.56,25.41,25.5,108400.0,25.41,25.56,25.41,25.5,108400.0
2008-04-25 15:20:00,25.51,25.67,25.5,25.52,91400.0,25.51,25.67,25.5,25.52,91400.0
2008-04-25 15:25:00,25.5,25.59,25.5,25.54,33800.0,25.5,25.59,25.5,25.54,33800.0
2008-04-25 15:30:00,25.54,25.61,25.51,25.6,23400.0,25.54,25.61,25.51,25.6,23400.0
2008-04-25 15:35:00,25.6,25.6,25.5,25.54,25400.0,25.6,25.6,25.5,25.54,25400.0
2008-04-25 15:40:00,25.52,25.57,25.48,25.54,49900.0,25.52,25.57,25.48,25.54,49900.0
2008-04-25 15:45:00,25.55,25.58,25.52,25.52,39800.0,25.55,25.58,25.52,25.52,39800.0
2008-04-25 15:50:00,25.53,25.73,25.52,25.67,110400.0,25.53,25.73,25.52,25.67,110400.0
2008-04-25 15:55:00,25.67,25.73,25.6,25.73,109700.0,25.67,25.73,25.6,25.73,109700.0
2008-04-28 09:30:00,26.0,26.2,25.86,26.04,90900.0,26.0,26.2,25.86,26.04,90900.0
2008-04-28 09:35:00,26.01,26.01,25.74,25.76,70100.0,26.01,26.01,25.74,25.76,70100.0
2008-04-28 09:40:00,25.77,25.79,25.73,25.75,54800.0,25.77,25.79,25.73,25.75,54800.0
2008-04-28 09:45:00,25.75,25.76,25.45,25.47,98200.0,25.75,25.76,25.45,25.47,98200.0
2008-04-28 09:50:00,25.46,25.49,25.3,25.36,135500.0,25.46,25.49,25.3,25.36,135500.0
2008-04-28 09:55:00,25.35,25.35,25.19,25.25,56400.0,25.35,25.35,25.19,25.25,56400.0
2008-04-28 10:00:00,25.25,25.32,25.24,25.25,54800.0,25.25,25.32,25.24,25.25,54800.0
2008-04-28 10:05:00,25.26,25.26,25.1,25.1,70300.0,25.26,25.26,25.1,25.1,70300.0
2008-04-28 10:10:00,25.11,25.11,24.95,24.98,81400.0,25.11,25.11,24.95,24.98,81400.0
2008-04-28 10:15:00,24.97,25.11,24.89,25.02,129000.0,24.97,25.11,24.89,25.02,129000.0
2008-04-28 10:20:00,25.02,25.22,25.02,25.17,72100.0,25.02,25.22,25.02,25.17,72100.0
2008-04-28 10:25:00,25.18,25.27,25.13,25.21,48600.0,25.18,25.27,25.13,25.21,48600.0
2008-04-28 10:30:00,25.22,25.4,25.22,25.36,43800.0,25.22,25.4,25.22,25.36,43800.0
2008-04-28 10:35:00,25.37,25.48,25.26,25.31,58300.0,25.37,25.48,25.26,25.31,58300.0
2008-04-28 10:40:00,25.33,25.45,25.32,25.37,28300.0,25.33,25.45,25.32,25.37,28300.0
2008-04-28 10:45:00,25.39,25.44,25.39,25.4,16100.0,25.39,25.44,25.39,25.4,16100.0
2008-04-28 10:50:00,25.4,25.46,25.4,25.43,21300.0,25.4,25.46,25.4,25.43,21300.0
2008-04-28 10:55:00,25.45,25.46,25.4,25.43,23300.0,25.45,25.46,25.4,25.43,23300.0
2008-04-28 11:00:00,25.45,25.51,25.41,25.49,21900.0,25.45,25.51,25.41,25.49,21900.0
2008-04-28 11:05:00,25.51,25.6,25.49,25.54,22000.0,25.51,25.6,25.49,25.54,22000.0
2008-04-28 11:10:00,25.53,25.53,25.46,25.48,16000.0,25.53,25.53,25.46,25.48,16000.0
2008-04-28 11:15:00,25.5,25.5,25.39,25.41,20800.0,25.5,25.5,25.39,25.41,20800.0
2008-04-28 11:20:00,25.41,25.43,25.4,25.41,14500.0,25.41,25.43,25.4,25.41,14500.0
2008-04-28 11:25:00,25.41,25.52,25.4,25.5,25200.0,25.41,25.52,25.4,25.5,25200.0
2008-04-28 11:30:00,25.52,25.56,25.51,25.56,16200.0,25.52,25.56,25.51,25.56,16200.0
2008-04-28 11:35:00,25.58,25.62,25.55,25.56,24500.0,25.58,25.62,25.55,25.56,24500.0
2008-04-28 11:40:00,25.55,25.67,25.54,25.67,21800.0,25.55,25.67,25.54,25.67,21800.0
2008-04-28 11:45:00,25.68,25.79,25.64,25.76,21300.0,25.68,25.79,25.64,25.76,21300.0
2008-04-28 11:50:00,25.77,25.83,25.71,25.73,37000.0,25.77,25.83,25.71,25.73,37000.0
2008-04-28 11:55:00,25.73,25.8,25.72,25.76,21000.0,25.73,25.8,25.72,25.76,21000.0
2008-04-28 12:00:00,25.77,25.78,25.75,25.76,58600.0,25.77,25.78,25.75,25.76,58600.0
2008-04-28 12:05:00,25.76,25.91,25.75,25.85,34700.0,25.76,25.91,25.75,25.85,34700.0
2008-04-28 12:10:00,25.85,25.85,25.72,25.76,27100.0,25.85,25.85,25.72,25.76,27100.0
2008-04-28 12:15:00,25.76,25.78,25.75,25.76,45700.0,25.76,25.78,25.75,25.76,45700.0
2008-04-28 12:20:00,25.75,25.82,25.74,25.79,13000.0,25.75,25.82,25.74,25.79,13000.0
2008-04-28 12:25:00,25.78,25.91,25.78,25.89,20400.0,25.78,25.91,25.78,25.89,20400.0
2008-04-28 12:30:00,25.88,25.9,25.86,25.87,51100.0,25.88,25.9,25.86,25.87,51100.0
2008-04-28 12:35:00,25.87,25.9,25.85,25.85,21000.0,25.87,25.9,25.85,25.85,21000.0
2008-04-28 12:40:00,25.83,25.84,25.8,25.83,14100.0,25.83,25.84,25.8,25.83,14100.0
2008-04-28 12:45:00,25.84,25.88,25.82,25.87,14000.0,25.84,25.88,25.82,25.87,14000.0
2008-04-28 12:50:00,25.86,25.92,25.82,25.9,12500.0,25.86,25.92,25.82,25.9,12500.0
2008-04-28 12:55:00,25.9,25.91,25.89,25.9,11000.0,25.9,25.91,25.89,25.9,11000.0
2008-04-28 13:00:00,25.91,25.91,25.9,25.91,9600.0,25.91,25.91,25.9,25.91,9600.0
2008-04-28 13:05:00,25.91,25.97,25.91,25.94,29400.0,25.91,25.97,25.91,25.94,29400.0
2008-04-28 13:10:00,25.95,26.01,25.95,26.0,50400.0,25.95,26.01,25.95,26.0,50400.0
2008-04-28 13:15:00,26.0,26.01,25.94,25.97,18100.0,26.0,26.01,25.94,25.97,18100.0
2008-04-28 13:20:00,25.98,25.99,25.95,25.97,10100.0,25.98,25.99,25.95,25.97,10100.0
2008-04-28 13:25:00,25.97,26.0,25.97,26.0,19900.0,25.97,26.0,25.97,26.0,19900.0
2008-04-28 13:30:00,26.0,26.05,26.0,26.0,20900.0,26.0,26.05,26.0,26.0,20900.0
2008-04-28 13:35:00,26.01,26.14,26.0,26.01,63500.0,26.01,26.14,26.0,26.01,63500.0
2008-04-28 13:40:00,26.01,26.01,25.97,25.98,52900.0,26.01,26.01,25.97,25.98,52900.0
2008-04-28 13:45:00,25.98,26.01,25.98,26.0,21200.0,25.98,26.01,25.98,26.0,21200.0
2008-04-28 13:50:00,26.0,26.01,25.99,26.0,26300.0,26.0,26.01,25.99,26.0,26300.0
2008-04-28 13:55:00,26.0,26.0,25.81,25.82,43000.0,26.0,26.0,25.81,25.82,43000.0
2008-04-28 14:00:00,25.82,25.87,25.82,25.85,19200.0,25.82,25.87,25.82,25.85,19200.0
2008-04-28 14:05:00,25.84,25.85,25.78,25.81,26700.0,25.84,25.85,25.78,25.81,26700.0
2008-04-28 14:10:00,25.81,25.86,25.72,25.73,75200.0,25.81,25.86,25.72,25.73,75200.0
2008-04-28 14:15:00,25.72,25.79,25.67,25.79,46700.0,25.72,25.79,25.67,25.79,46700.0
2008-04-28 14:20:00,25.8,25.8,25.72,25.74,29600.0,25.8,25.8,25.72,25.74,29600.0
2008-04-28 14:25:00,25.73,25.74,25.71,25.71,14200.0,25.73,25.74,25.71,25.71,14200.0
2008-04-28 14:30:00,25.7,25.78,25.7,25.75,21600.0,25.7,25.78,25.7,25.75,21600.0
2008-04-28 14:35:00,25.75,25.79,25.74,25.75,28500.0,25.75,25.79,25.74,25.75,28500.0
2008-04-28 14:40:00,25.75,25.81,25.74,25.79,24700.0,25.75,25.81,25.74,25.79,24700.0
2008-04-28 14:45:00,25.79,25.84,25.76,25.76,39100.0,25.79,25.84,25.76,25.76,39100.0
2008-04-28 14:50:00,25.76,25.77,25.7,25.75,18500.0,25.76,25.77,25.7,25.75,18500.0
2008-04-28 14:55:00,25.75,25.86,25.74,25.86,24700.0,25.75,25.86,25.74,25.86,24700.0
2008-04-28 15:00:00,25.86,25.89,25.83,25.85,40200.0,25.86,25.89,25.83,25.85,40200.0
2008-04-28 15:05:00,25.86,25.89,25.86,25.89,9700.0,25.86,25.89,25.86,25.89,9700.0
2008-04-28 15:10:00,25.88,25.93,25.88,25.93,47700.0,25.88,25.93,25.88,25.93,47700.0
2008-04-28 15:15:00,25.94,25.96,25.92,25.92,12200.0,25.94,25.96,25.92,25.92,12200.0
2008-04-28 15:20:00,25.92,25.93,25.9,25.9,21900.0,25.92,25.93,25.9,25.9,21900.0
2008-04-28 15:25:00,25.9,25.9,25.77,25.78,23400.0,25.9,25.9,25.77,25.78,23400.0
2008-04-28 15:30:00,25.78,25.81,25.71,25.71,31500.0,25.78,25.81,25.71,25.71,31500.0
2008-04-28 15:35:00,25.71,25.73,25.69,25.72,18700.0,25.71,25.73,25.69,25.72,18700.0
2008-04-28 15:40:00,25.72,25.75,25.71,25.74,13600.0,25.72,25.75,25.71,25.74,13600.0
2008-04-28 15:45:00,25.74,25.75,25.71,25.72,23300.0,25.74,25.75,25.71,25.72,23300.0
2008-04-28 15:50:00,25.72,25.76,25.72,25.76,67100.0,25.72,25.76,25.72,25.76,67100.0
2008-04-28 15:55:00,25.76,25.84,25.75,25.75,56200.0,25.76,25.84,25.75,25.75,56200.0
2008-04-29 09:30:00,25.91,26.04,25.82,26.04,21300.0,25.91,26.04,25.82,26.04,21300.0
2008-04-29 09:35:00,26.01,26.31,26.01,26.3,27500.0,26.01,26.31,26.01,26.3,27500.0
2008-04-29 09:40:00,26.3,26.31,25.88,25.94,18200.0,26.3,26.31,25.88,25.94,18200.0
2008-04-29 09:45:00,25.98,26.17,25.92,25.94,47000.0,25.98,26.17,25.92,25.94,47000.0
2008-04-29 09:50:00,25.92,26.02,25.91,25.93,15600.0,25.92,26.02,25.91,25.93,15600.0
2008-04-29 09:55:00,25.92,26.0,25.92,25.98,16000.0,25.92,26.0,25.92,25.98,16000.0
2008-04-29 10:00:00,26.0,26.09,25.95,26.0,53500.0,26.0,26.09,25.95,26.0,53500.0
2008-04-29 10:05:00,26.0,26.23,25.99,26.2,29400.0,26.0,26.23,25.99,26.2,29400.0
2008-04-29 10:10:00,26.2,26.25,26.14,26.14,10700.0,26.2,26.25,26.14,26.14,10700.0
2008-04-29 10:15:00,26.15,26.24,26.11,26.13,16000.0,26.15,26.24,26.11,26.13,16000.0
2008-04-29 10:20:00,26.13,26.15,26.06,26.06,18400.0,26.13,26.15,26.06,26.06,18400.0
2008-04-29 10:25:00,26.06,26.12,26.06,26.06,10900.0,26.06,26.12,26.06,26.06,10900.0
2008-04-29 10:30:00,26.06,26.09,25.98,26.0,24100.0,26.06,26.09,25.98,26.0,24100.0
2008-04-29 10:35:00,26.01,26.14,26.0,26.13,7800.0,26.01,26.14,26.0,26.13,7800.0
2008-04-29 10:40:00,26.12,26.14,26.09,26.13,7100.0,26.12,26.14,26.09,26.13,7100.0
2008-04-29 10:45:00,26.13,26.13,26.05,26.06,21800.0,26.13,26.13,26.05,26.06,21800.0
2008-04-29 10:50:00,26.05,26.1,25.94,25.98,14200.0,26.05,26.1,25.94,25.98,14200.0
2008-04-29 10:55:00,25.99,26.0,25.97,25.97,5300.0,25.99,26.0,25.97,25.97,5300.0
2008-04-29 11:00:00,25.97,25.97,25.8,25.86,20200.0,25.97,25.97,25.8,25.86,20200.0
2008-04-29 11:05:00,25.88,25.99,25.86,25.97,8500.0,25.88,25.99,25.86,25.97,8500.0
2008-04-29 11:10:00,25.97,26.03,25.97,26.03,7600.0,25.97,26.03,25.97,26.03,7600.0
2008-04-29 11:15:00,26.03,26.09,26.03,26.03,15500.0,26.03,26.09,26.03,26.03,15500.0
2008-04-29 11:20:00,26.03,26.06,25.99,26.0,10000.0,26.03,26.06,25.99,26.0,10000.0
2008-04-29 11:25:00,26.01,26.03,26.01,26.02,2700.0,26.01,26.03,26.01,26.02,2700.0
2008-04-29 11:30:00,26.03,26.08,26.03,26.03,10300.0,26.03,26.08,26.03,26.03,10300.0
2008-04-29 11:35:00,26.04,26.04,26.02,26.04,6100.0,26.04,26.04,26.02,26.04,6100.0
2008-04-29 11:40:00,26.04,26.11,26.04,26.11,17500.0,26.04,26.11,26.04,26.11,17500.0
2008-04-29 11:45:00,26.11,26.15,26.07,26.08,18100.0,26.11,26.15,26.07,26.08,18100.0
2008-04-29 11:50:00,26.08,26.13,26.07,26.07,16600.0,26.08,26.13,26.07,26.07,16600.0
2008-04-29 11:55:00,26.07,26.1,26.06,26.08,9000.0,26.07,26.1,26.06,26.08,9000.0
2008-04-29 12:00:00,26.08,26.12,26.06,26.11,31700.0,26.08,26.12,26.06,26.11,31700.0
2008-04-29 12:05:00,26.11,26.17,26.1,26.16,16000.0,26.11,26.17,26.1,26.16,16000.0
2008-04-29 12:10:00,26.16,26.27,26.15,26.21,16000.0,26.16,26.27,26.15,26.21,16000.0
2008-04-29 12:15:00,26.21,26.21,26.12,26.19,17000.0,26.21,26.21,26.12,26.19,17000.0
2008-04-29 12:20:00,26.21,26.21,26.18,26.21,11600.0,26.21,26.21,26.18,26.21,11600.0
2008-04-29 12:25:00,26.19,26.23,26.18,26.23,14100.0,26.19,26.23,26.18,26.23,14100.0
2008-04-29 12:30:00,26.21,26.37,26.21,26.25,29500.0,26.21,26.37,26.21,26.25,29500.0
2008-04-29 12:35:00,26.25,26.27,26.2,26.21,6600.0,26.25,26.27,26.2,26.21,6600.0
2008-04-29 12:40:00,26.21,26.23,26.2,26.22,10200.0,26.21,26.23,26.2,26.22,10200.0
2008-04-29 12:45:00,26.24,26.25,26.21,26.23,9200.0,26.24,26.25,26.21,26.23,9200.0
2008-04-29 12:50:00,26.23,26.31,26.22,26.27,25700.0,26.23,26.31,26.22,26.27,25700.0
2008-04-29 12:55:00,26.28,26.28,26.2,26.26,12200.0,26.28,26.28,26.2,26.26,12200.0
2008-04-29 13:00:00,26.27,26.27,26.19,26.25,71400.0,26.27,26.27,26.19,26.25,71400.0
2008-04-29 13:05:00,26.26,26.41,26.26,26.39,26300.0,26.26,26.41,26.26,26.39,26300.0
2008-04-29 13:10:00,26.4,26.5,26.39,26.45,16300.0,26.4,26.5,26.39,26.45,16300.0
2008-04-29 13:15:00,26.46,26.53,26.43,26.45,171700.0,26.46,26.53,26.43,26.45,171700.0
2008-04-29 13:20:00,26.44,26.51,26.42,26.46,34800.0,26.44,26.51,26.42,26.46,34800.0
2008-04-29 13:25:00,26.45,26.46,26.43,26.43,22600.0,26.45,26.46,26.43,26.43,22600.0
2008-04-29 13:30:00,26.44,26.51,26.43,26.48,27000.0,26.44,26.51,26.43,26.48,27000.0
2008-04-29 13:35:00,26.48,26.55,26.45,26.52,57700.0,26.48,26.55,26.45,26.52,57700.0
2008-04-29 13:40:00,26.51,26.56,26.5,26.5,16600.0,26.51,26.56,26.5,26.5,16600.0
2008-04-29 13:45:00,26.5,26.51,26.43,26.45,26000.0,26.5,26.51,26.43,26.45,26000.0
2008-04-29 13:50:00,26.45,26.45,26.42,26.45,7300.0,26.45,26.45,26.42,26.45,7300.0
2008-04-29 13:55:00,26.45,26.56,26.44,26.48,65600.0,26.45,26.56,26.44,26.48,65600.0
2008-04-29 14:00:00,26.47,26.48,26.41,26.45,56000.0,26.47,26.48,26.41,26.45,56000.0
2008-04-29 14:05:00,26.45,26.47,26.44,26.45,16300.0,26.45,26.47,26.44,26.45,16300.0
2008-04-29 14:10:00,26.46,26.5,26.45,26.47,22400.0,26.46,26.5,26.45,26.47,22400.0
2008-04-29 14:15:00,26.48,26.49,26.43,26.45,21400.0,26.48,26.49,26.43,26.45,21400.0
2008-04-29 14:20:00,26.45,26.57,26.44,26.56,31800.0,26.45,26.57,26.44,26.56,31800.0
2008-04-29 14:25:00,26.55,26.55,26.45,26.46,59000.0,26.55,26.55,26.45,26.46,59000.0
2008-04-29 14:30:00,26.45,26.48,26.42,26.43,66500.0,26.45,26.48,26.42,26.43,66500.0
2008-04-29 14:35:00,26.42,26.43,26.38,26.38,13600.0,26.42,26.43,26.38,26.38,13600.0
2008-04-29 14:40:00,26.38,26.6,26.35,26.56,77200.0,26.38,26.6,26.35,26.56,77200.0
2008-04-29 14:45:00,26.56,26.56,26.49,26.51,28300.0,26.56,26.56,26.49,26.51,28300.0
2008-04-29 14:50:00,26.51,26.56,26.5,26.53,15000.0,26.51,26.56,26.5,26.53,15000.0
2008-04-29 14:55:00,26.53,26.55,26.47,26.48,15700.0,26.53,26.55,26.47,26.48,15700.0
2008-04-29 15:00:00,26.48,26.62,26.47,26.56,81800.0,26.48,26.62,26.47,26.56,81800.0
2008-04-29 15:05:00,26.56,26.64,26.51,26.59,90700.0,26.56,26.64,26.51,26.59,90700.0
2008-04-29 15:10:00,26.57,26.58,26.48,26.48,24700.0,26.57,26.58,26.48,26.48,24700.0
2008-04-29 15:15:00,26.49,26.49,26.48,26.48,6900.0,26.49,26.49,26.48,26.48,6900.0
2008-04-29 15:20:00,26.49,26.49,26.45,26.46,16400.0,26.49,26.49,26.45,26.46,16400.0
2008-04-29 15:25:00,26.46,26.46,26.37,26.37,25000.0,26.46,26.46,26.37,26.37,25000.0
2008-04-29 15:30:00,26.37,26.38,26.34,26.38,21400.0,26.37,26.38,26.34,26.38,21400.0
2008-04-29 15:35:00,26.38,26.43,26.38,26.42,21300.0,26.38,26.43,26.38,26.42,21300.0
2008-04-29 15:40:00,26.42,26.42,26.34,26.34,22200.0,26.42,26.42,26.34,26.34,22200.0
2008-04-29 15:45:00,26.35,26.35,26.28,26.32,49200.0,26.35,26.35,26.28,26.32,49200.0
2008-04-29 15:50:00,26.31,26.34,26.27,26.31,57800.0,26.31,26.34,26.27,26.31,57800.0
2008-04-29 15:55:00,26.3,26.45,26.3,26.33,107000.0,26.3,26.45,26.3,26.33,107000.0
2008-04-30 09:30:00,26.37,26.58,26.32,26.56,15800.0,26.37,26.58,26.32,26.56,15800.0
2008-04-30 09:35:00,26.57,26.66,26.57,26.59,8000.0,26.57,26.66,26.57,26.59,8000.0
2008-04-30 09:40:00,26.6,26.61,26.35,26.42,28700.0,26.6,26.61,26.35,26.42,28700.0
2008-04-30 09:45:00,26.39,26.41,26.15,26.19,20100.0,26.39,26.41,26.15,26.19,20100.0
2008-04-30 09:50:00,26.18,26.21,26.06,26.21,30500.0,26.18,26.21,26.06,26.21,30500.0
2008-04-30 09:55:00,26.22,26.25,26.16,26.19,15000.0,26.22,26.25,26.16,26.19,15000.0
2008-04-30 10:00:00,26.19,26.19,26.06,26.11,27700.0,26.19,26.19,26.06,26.11,27700.0
2008-04-30 10:05:00,26.12,26.36,26.12,26.36,9800.0,26.12,26.36,26.12,26.36,9800.0
2008-04-30 10:10:00,26.35,26.35,26.18,26.19,27100.0,26.35,26.35,26.18,26.19,27100.0
2008-04-30 10:15:00,26.18,26.18,26.08,26.1,15700.0,26.18,26.18,26.08,26.1,15700.0
2008-04-30 10:20:00,26.1,26.16,26.05,26.1,25300.0,26.1,26.16,26.05,26.1,25300.0
2008-04-30 10:25:00,26.1,26.11,26.01,26.01,16200.0,26.1,26.11,26.01,26.01,16200.0
2008-04-30 10:30:00,26.01,26.05,25.98,25.98,14200.0,26.01,26.05,25.98,25.98,14200.0
2008-04-30 10:35:00,25.97,26.01,25.89,25.92,22700.0,25.97,26.01,25.89,25.92,22700.0
2008-04-30 10:40:00,25.93,26.05,25.93,26.04,12700.0,25.93,26.05,25.93,26.04,12700.0
2008-04-30 10:45:00,26.02,26.05,26.01,26.03,7700.0,26.02,26.05,26.01,26.03,7700.0
2008-04-30 10:50:00,26.02,26.05,25.94,26.04,34000.0,26.02,26.05,25.94,26.04,34000.0
2008-04-30 10:55:00,26.05,26.06,26.03,26.05,5800.0,26.05,26.06,26.03,26.05,5800.0
2008-04-30 11:00:00,26.05,26.08,26.0,26.01,29900.0,26.05,26.08,26.0,26.01,29900.0
2008-04-30 11:05:00,26.02,26.26,26.01,26.2,16600.0,26.02,26.26,26.01,26.2,16600.0
2008-04-30 11:10:00,26.18,26.27,26.11,26.11,9200.0,26.18,26.27,26.11,26.11,9200.0
2008-04-30 11:15:00,26.1,26.16,26.06,26.14,13100.0,26.1,26.16,26.06,26.14,13100.0
2008-04-30 11:20:00,26.13,26.14,26.09,26.13,6300.0,26.13,26.14,26.09,26.13,6300.0
2008-04-30 11:25:00,26.13,26.15,26.11,26.12,4000.0,26.13,26.15,26.11,26.12,4000.0
2008-04-30 11:30:00,26.12,26.13,26.08,26.08,7400.0,26.12,26.13,26.08,26.08,7400.0
2008-04-30 11:35:00,26.09,26.1,26.02,26.06,22800.0,26.09,26.1,26.02,26.06,22800.0
2008-04-30 11:40:00,26.06,26.08,25.99,26.0,16100.0,26.06,26.08,25.99,26.0,16100.0
2008-04-30 11:45:00,26.0,26.02,25.99,26.0,14000.0,26.0,26.02,25.99,26.0,14000.0
2008-04-30 11:50:00,26.0,26.04,25.98,26.04,19000.0,26.0,26.04,25.98,26.04,19000.0
2008-04-30 11:55:00,26.03,26.1,26.02,26.04,6200.0,26.03,26.1,26.02,26.04,6200.0
2008-04-30 12:00:00,26.03,26.06,26.02,26.04,5600.0,26.03,26.06,26.02,26.04,5600.0
2008-04-30 12:05:00,26.04,26.04,25.99,25.99,12400.0,26.04,26.04,25.99,25.99,12400.0
2008-04-30 12:10:00,25.99,26.09,25.97,26.08,24300.0,25.99,26.09,25.97,26.08,24300.0
2008-04-30 12:15:00,26.08,26.08,25.99,25.99,2300.0,26.08,26.08,25.99,25.99,2300.0
2008-04-30 12:20:00,25.96,25.97,25.91,25.92,7100.0,25.96,25.97,25.91,25.92,7100.0
2008-04-30 12:25:00,25.93,25.98,25.93,25.93,6500.0,25.93,25.98,25.93,25.93,6500.0
2008-04-30 12:30:00,25.9,25.96,25.9,25.95,2500.0,25.9,25.96,25.9,25.95,2500.0
2008-04-30 12:35:00,25.96,25.96,25.91,25.92,2200.0,25.96,25.96,25.91,25.92,2200.0
2008-04-30 12:40:00,25.91,25.91,25.87,25.88,4800.0,25.91,25.91,25.87,25.88,4800.0
2008-04-30 12:45:00,25.88,25.88,25.85,25.87,3300.0,25.88,25.88,25.85,25.87,3300.0
2008-04-30 12:50:00,25.89,25.98,25.89,25.95,6300.0,25.89,25.98,25.89,25.95,6300.0
2008-04-30 12:55:00,25.93,25.96,25.92,25.95,3200.0,25.93,25.96,25.92,25.95,3200.0
2008-04-30 13:00:00,25.95,26.01,25.94,26.0,4000.0,25.95,26.01,25.94,26.0,4000.0
2008-04-30 13:05:00,26.01,26.02,25.99,26.02,2900.0,26.01,26.02,25.99,26.02,2900.0
2008-04-30 13:10:00,26.02,26.02,25.96,25.97,4300.0,26.02,26.02,25.96,25.97,4300.0
2008-04-30 13:15:00,25.98,25.98,25.88,25.9,10100.0,25.98,25.98,25.88,25.9,10100.0
2008-04-30 13:20:00,25.9,25.9,25.84,25.84,12500.0,25.9,25.9,25.84,25.84,12500.0
2008-04-30 13:25:00,25.86,25.87,25.84,25.87,13400.0,25.86,25.87,25.84,25.87,13400.0
2008-04-30 13:30:00,25.86,25.86,25.82,25.82,7300.0,25.86,25.86,25.82,25.82,7300.0
2008-04-30 13:35:00,25.84,25.88,25.83,25.88,5000.0,25.84,25.88,25.83,25.88,5000.0
2008-04-30 13:40:00,25.89,25.89,25.85,25.86,13500.0,25.89,25.89,25.85,25.86,13500.0
2008-04-30 13:45:00,25.87,25.87,25.77,25.79,11400.0,25.87,25.87,25.77,25.79,11400.0
2008-04-30 13:50:00,25.79,25.8,25.77,25.78,8500.0,25.79,25.8,25.77,25.78,8500.0
2008-04-30 13:55:00,25.79,25.84,25.78,25.82,10000.0,25.79,25.84,25.78,25.82,10000.0
2008-04-30 14:00:00,25.84,25.95,25.84,25.95,19800.0,25.84,25.95,25.84,25.95,19800.0
2008-04-30 14:05:00,25.96,26.11,25.96,26.11,18900.0,25.96,26.11,25.96,26.11,18900.0
2008-04-30 14:10:00,26.13,26.15,25.91,25.96,38500.0,26.13,26.15,25.91,25.96,38500.0
2008-04-30 14:15:00,25.95,26.08,25.75,25.98,24200.0,25.95,26.08,25.75,25.98,24200.0
2008-04-30 14:20:00,25.97,25.97,25.76,25.86,21800.0,25.97,25.97,25.76,25.86,21800.0
2008-04-30 14:25:00,25.88,25.97,25.84,25.94,15900.0,25.88,25.97,25.84,25.94,15900.0
2008-04-30 14:30:00,25.93,26.0,25.86,25.87,9800.0,25.93,26.0,25.86,25.87,9800.0
2008-04-30 14:35:00,25.89,25.92,25.81,25.89,12600.0,25.89,25.92,25.81,25.89,12600.0
2008-04-30 14:40:00,25.89,25.89,25.83,25.85,5000.0,25.89,25.89,25.83,25.85,5000.0
2008-04-30 14:45:00,25.85,25.85,25.76,25.76,9800.0,25.85,25.85,25.76,25.76,9800.0
2008-04-30 14:50:00,25.76,25.77,25.63,25.66,18100.0,25.76,25.77,25.63,25.66,18100.0
2008-04-30 14:55:00,25.66,25.66,25.53,25.54,16400.0,25.66,25.66,25.53,25.54,16400.0
2008-04-30 15:00:00,25.55,25.57,25.42,25.42,44000.0,25.55,25.57,25.42,25.42,44000.0
2008-04-30 15:05:00,25.42,25.47,25.38,25.43,12200.0,25.42,25.47,25.38,25.43,12200.0
2008-04-30 15:10:00,25.44,25.45,25.28,25.34,36700.0,25.44,25.45,25.28,25.34,36700.0
2008-04-30 15:15:00,25.35,25.44,25.34,25.42,22700.0,25.35,25.44,25.34,25.42,22700.0
2008-04-30 15:20:00,25.43,25.51,25.42,25.5,47700.0,25.43,25.51,25.42,25.5,47700.0
2008-04-30 15:25:00,25.49,25.51,25.33,25.43,48000.0,25.49,25.51,25.33,25.43,48000.0
2008-04-30 15:30:00,25.43,25.48,25.39,25.45,35600.0,25.43,25.48,25.39,25.45,35600.0
2008-04-30 15:35:00,25.46,25.57,25.43,25.52,32000.0,25.46,25.57,25.43,25.52,32000.0
2008-04-30 15:40:00,25.5,25.6,25.48,25.53,52300.0,25.5,25.6,25.48,25.53,52300.0
2008-04-30 15:45:00,25.53,25.55,25.49,25.5,38000.0,25.53,25.55,25.49,25.5,38000.0
2008-04-30 15:50:00,25.5,25.55,25.47,25.5,76800.0,25.5,25.55,25.47,25.5,76800.0
2008-04-30 15:55:00,25.51,25.58,25.5,25.5,82900.0,25.51,25.58,25.5,25.5,82900.0
2008-05-01 09:30:00,25.52,25.71,25.52,25.65,25100.0,25.52,25.71,25.52,25.65,25100.0
2008-05-01 09:35:00,25.66,25.66,25.47,25.56,15100.0,25.66,25.66,25.47,25.56,15100.0
2008-05-01 09:40:00,25.58,25.89,25.57,25.89,16100.0,25.58,25.89,25.57,25.89,16100.0
2008-05-01 09:45:00,25.89,26.31,25.89,26.06,46200.0,25.89,26.31,25.89,26.06,46200.0
2008-05-01 09:50:00,26.07,26.28,26.07,26.24,18200.0,26.07,26.28,26.07,26.24,18200.0
2008-05-01 09:55:00,26.2,26.3,26.1,26.16,17500.0,26.2,26.3,26.1,26.16,17500.0
2008-05-01 10:00:00,26.17,26.3,26.16,26.2,16400.0,26.17,26.3,26.16,26.2,16400.0
2008-05-01 10:05:00,26.23,26.37,26.2,26.36,27600.0,26.23,26.37,26.2,26.36,27600.0
2008-05-01 10:10:00,26.36,26.41,26.34,26.39,10300.0,26.36,26.41,26.34,26.39,10300.0
2008-05-01 10:15:00,26.41,26.49,26.24,26.25,24700.0,26.41,26.49,26.24,26.25,24700.0
2008-05-01 10:20:00,26.24,26.24,26.11,26.19,32900.0,26.24,26.24,26.11,26.19,32900.0
2008-05-01 10:25:00,26.19,26.24,26.13,26.23,12300.0,26.19,26.24,26.13,26.23,12300.0
2008-05-01 10:30:00,26.25,26.25,26.17,26.17,6200.0,26.25,26.25,26.17,26.17,6200.0
2008-05-01 10:35:00,26.18,26.2,26.1,26.11,10200.0,26.18,26.2,26.1,26.11,10200.0
2008-05-01 10:40:00,26.1,26.16,26.06,26.14,6100.0,26.1,26.16,26.06,26.14,6100.0
2008-05-01 10:45:00,26.17,26.2,26.15,26.15,7900.0,26.17,26.2,26.15,26.15,7900.0
2008-05-01 10:50:00,26.15,26.18,26.15,26.17,8400.0,26.15,26.18,26.15,26.17,8400.0
2008-05-01 10:55:00,26.19,26.33,26.19,26.32,18400.0,26.19,26.33,26.19,26.32,18400.0
2008-05-01 11:00:00,26.34,26.46,26.32,26.46,18200.0,26.34,26.46,26.32,26.46,18200.0
2008-05-01 11:05:00,26.43,26.54,26.42,26.53,16200.0,26.43,26.54,26.42,26.53,16200.0
2008-05-01 11:10:00,26.54,26.55,26.31,26.32,20700.0,26.54,26.55,26.31,26.32,20700.0
2008-05-01 11:15:00,26.29,26.33,26.28,26.31,4200.0,26.29,26.33,26.28,26.31,4200.0
2008-05-01 11:20:00,26.32,26.36,26.31,26.36,11700.0,26.32,26.36,26.31,26.36,11700.0
2008-05-01 11:25:00,26.35,26.4,26.27,26.31,10900.0,26.35,26.4,26.27,26.31,10900.0
2008-05-01 11:30:00,26.33,26.43,26.29,26.37,9100.0,26.33,26.43,26.29,26.37,9100.0
2008-05-01 11:35:00,26.38,26.41,26.37,26.38,3000.0,26.38,26.41,26.37,26.38,3000.0
2008-05-01 11:40:00,26.39,26.42,26.31,26.39,9100.0,26.39,26.42,26.31,26.39,9100.0
2008-05-01 11:45:00,26.39,26.46,26.38,26.44,4000.0,26.39,26.46,26.38,26.44,4000.0
2008-05-01 11:50:00,26.46,26.49,26.41,26.42,10000.0,26.46,26.49,26.41,26.42,10000.0
2008-05-01 11:55:00,26.4,26.4,26.3,26.3,7400.0,26.4,26.4,26.3,26.3,7400.0
2008-05-01 12:00:00,26.31,26.34,26.28,26.34,8500.0,26.31,26.34,26.28,26.34,8500.0
2008-05-01 12:05:00,26.33,26.4,26.31,26.39,14700.0,26.33,26.4,26.31,26.39,14700.0
2008-05-01 12:10:00,26.41,26.43,26.4,26.4,6800.0,26.41,26.43,26.4,26.4,6800.0
2008-05-01 12:15:00,26.42,26.52,26.42,26.51,9100.0,26.42,26.52,26.42,26.51,9100.0
2008-05-01 12:20:00,26.51,26.52,26.46,26.47,8000.0,26.51,26.52,26.46,26.47,8000.0
2008-05-01 12:25:00,26.47,26.47,26.44,26.44,4700.0,26.47,26.47,26.44,26.44,4700.0
2008-05-01 12:30:00,26.46,26.5,26.45,26.48,4800.0,26.46,26.5,26.45,26.48,4800.0
2008-05-01 12:35:00,26.48,26.62,26.46,26.6,11900.0,26.48,26.62,26.46,26.6,11900.0
2008-05-01 12:40:00,26.6,26.6,26.49,26.51,25000.0,26.6,26.6,26.49,26.51,25000.0
2008-05-01 12:45:00,26.5,26.5,26.4,26.43,10900.0,26.5,26.5,26.4,26.43,10900.0
2008-05-01 12:50:00,26.43,26.5,26.43,26.49,8000.0,26.43,26.5,26.43,26.49,8000.0
2008-05-01 12:55:00,26.49,26.5,26.47,26.48,8900.0,26.49,26.5,26.47,26.48,8900.0
2008-05-01 13:00:00,26.5,26.51,26.48,26.51,4900.0,26.5,26.51,26.48,26.51,4900.0
2008-05-01 13:05:00,26.49,26.49,26.47,26.47,5900.0,26.49,26.49,26.47,26.47,5900.0
2008-05-01 13:10:00,26.47,26.48,26.43,26.45,6000.0,26.47,26.48,26.43,26.45,6000.0
2008-05-01 13:15:00,26.45,26.49,26.38,26.42,20100.0,26.45,26.49,26.38,26.42,20100.0
2008-05-01 13:20:00,26.43,26.43,26.37,26.4,8900.0,26.43,26.43,26.37,26.4,8900.0
2008-05-01 13:25:00,26.4,26.42,26.38,26.38,5500.0,26.4,26.42,26.38,26.38,5500.0
2008-05-01 13:30:00,26.38,26.39,26.33,26.38,7400.0,26.38,26.39,26.33,26.38,7400.0
2008-05-01 13:35:00,26.39,26.46,26.38,26.46,8200.0,26.39,26.46,26.38,26.46,8200.0
2008-05-01 13:40:00,26.46,26.48,26.42,26.43,7100.0,26.46,26.48,26.42,26.43,7100.0
2008-05-01 13:45:00,26.42,26.42,26.35,26.4,6200.0,26.42,26.42,26.35,26.4,6200.0
2008-05-01 13:50:00,26.39,26.41,26.36,26.38,6800.0,26.39,26.41,26.36,26.38,6800.0
2008-05-01 13:55:00,26.38,26.38,26.3,26.33,12000.0,26.38,26.38,26.3,26.33,12000.0
2008-05-01 14:00:00,26.33,26.33,26.26,26.31,10600.0,26.33,26.33,26.26,26.31,10600.0
2008-05-01 14:05:00,26.3,26.44,26.27,26.36,31800.0,26.3,26.44,26.27,26.36,31800.0
2008-05-01 14:10:00,26.38,26.46,26.37,26.38,17700.0,26.38,26.46,26.37,26.38,17700.0
2008-05-01 14:15:00,26.4,26.47,26.37,26.43,13000.0,26.4,26.47,26.37,26.43,13000.0
2008-05-01 14:20:00,26.43,26.45,26.38,26.45,10400.0,26.43,26.45,26.38,26.45,10400.0
2008-05-01 14:25:00,26.45,26.45,26.38,26.38,5600.0,26.45,26.45,26.38,26.38,5600.0
2008-05-01 14:30:00,26.37,26.39,26.29,26.35,9700.0,26.37,26.39,26.29,26.35,9700.0
2008-05-01 14:35:00,26.36,26.45,26.36,26.39,10000.0,26.36,26.45,26.36,26.39,10000.0
2008-05-01 14:40:00,26.39,26.48,26.39,26.46,12200.0,26.39,26.48,26.39,26.46,12200.0
2008-05-01 14:45:00,26.46,26.47,26.41,26.46,12200.0,26.46,26.47,26.41,26.46,12200.0
2008-05-01 14:50:00,26.46,26.49,26.43,26.44,8800.0,26.46,26.49,26.43,26.44,8800.0
2008-05-01 14:55:00,26.44,26.49,26.4,26.49,24700.0,26.44,26.49,26.4,26.49,24700.0
2008-05-01 15:00:00,26.49,26.5,26.44,26.5,17600.0,26.49,26.5,26.44,26.5,17600.0
2008-05-01 15:05:00,26.49,26.5,26.42,26.46,16100.0,26.49,26.5,26.42,26.46,16100.0
2008-05-01 15:10:00,26.48,26.48,26.44,26.47,18000.0,26.48,26.48,26.44,26.47,18000.0
2008-05-01 15:15:00,26.47,26.49,26.43,26.43,7900.0,26.47,26.49,26.43,26.43,7900.0
2008-05-01 15:20:00,26.44,26.46,26.4,26.4,11500.0,26.44,26.46,26.4,26.4,11500.0
2008-05-01 15:25:00,26.41,26.41,26.35,26.39,22100.0,26.41,26.41,26.35,26.39,22100.0
2008-05-01 15:30:00,26.4,26.41,26.35,26.36,16800.0,26.4,26.41,26.35,26.36,16800.0
2008-05-01 15:35:00,26.36,26.39,26.3,26.38,39700.0,26.36,26.39,26.3,26.38,39700.0
2008-05-01 15:40:00,26.37,26.39,26.29,26.32,31700.0,26.37,26.39,26.29,26.32,31700.0
2008-05-01 15:45:00,26.32,26.5,26.31,26.44,38600.0,26.32,26.5,26.31,26.44,38600.0
2008-05-01 15:50:00,26.44,26.5,26.44,26.49,49700.0,26.44,26.5,26.44,26.49,49700.0
2008-05-01 15:55:00,26.49,26.5,26.44,26.5,106200.0,26.49,26.5,26.44,26.5,106200.0
2008-05-02 09:30:00,26.62,26.9,26.17,26.43,37000.0,26.62,26.9,26.17,26.43,37000.0
2008-05-02 09:35:00,26.4,26.44,26.13,26.4,56800.0,26.4,26.44,26.13,26.4,56800.0
2008-05-02 09:40:00,26.38,26.38,26.26,26.34,17800.0,26.38,26.38,26.26,26.34,17800.0
2008-05-02 09:45:00,26.34,26.5,26.3,26.43,108800.0,26.34,26.5,26.3,26.43,108800.0
2008-05-02 09:50:00,26.42,26.42,26.19,26.2,19000.0,26.42,26.42,26.19,26.2,19000.0
2008-05-02 09:55:00,26.24,26.49,26.22,26.49,7400.0,26.24,26.49,26.22,26.49,7400.0
2008-05-02 10:00:00,26.49,26.5,26.45,26.47,17800.0,26.49,26.5,26.45,26.47,17800.0
2008-05-02 10:05:00,26.49,26.49,26.37,26.44,9600.0,26.49,26.49,26.37,26.44,9600.0
2008-05-02 10:10:00,26.4,26.45,26.36,26.36,7900.0,26.4,26.45,26.36,26.36,7900.0
2008-05-02 10:15:00,26.36,26.36,26.16,26.21,9700.0,26.36,26.36,26.16,26.21,9700.0
2008-05-02 10:20:00,26.24,26.32,26.15,26.23,14400.0,26.24,26.32,26.15,26.23,14400.0
2008-05-02 10:25:00,26.22,26.23,26.07,26.08,11500.0,26.22,26.23,26.07,26.08,11500.0
2008-05-02 10:30:00,26.08,26.12,26.04,26.12,11300.0,26.08,26.12,26.04,26.12,11300.0
2008-05-02 10:35:00,26.12,26.12,25.99,25.99,7200.0,26.12,26.12,25.99,25.99,7200.0
2008-05-02 10:40:00,25.99,26.02,25.95,26.01,10800.0,25.99,26.02,25.95,26.01,10800.0
2008-05-02 10:45:00,26.0,26.04,25.96,25.98,19700.0,26.0,26.04,25.96,25.98,19700.0
2008-05-02 10:50:00,25.98,26.0,25.93,25.98,14900.0,25.98,26.0,25.93,25.98,14900.0
2008-05-02 10:55:00,25.98,26.0,25.93,26.0,5500.0,25.98,26.0,25.93,26.0,5500.0
2008-05-02 11:00:00,25.99,26.05,25.99,26.03,10000.0,25.99,26.05,25.99,26.03,10000.0
2008-05-02 11:05:00,26.01,26.16,26.01,26.16,6100.0,26.01,26.16,26.01,26.16,6100.0
2008-05-02 11:10:00,26.14,26.18,26.12,26.12,11100.0,26.14,26.18,26.12,26.12,11100.0
2008-05-02 11:15:00,26.12,26.18,26.11,26.13,9900.0,26.12,26.18,26.11,26.13,9900.0
2008-05-02 11:20:00,26.12,26.12,26.04,26.11,4000.0,26.12,26.12,26.04,26.11,4000.0
2008-05-02 11:25:00,26.11,26.15,26.1,26.13,2900.0,26.11,26.15,26.1,26.13,2900.0
2008-05-02 11:30:00,26.14,26.21,26.14,26.2,17100.0,26.14,26.21,26.14,26.2,17100.0
2008-05-02 11:35:00,26.2,26.25,26.1,26.1,7700.0,26.2,26.25,26.1,26.1,7700.0
2008-05-02 11:40:00,26.1,26.17,26.08,26.17,4400.0,26.1,26.17,26.08,26.17,4400.0
2008-05-02 11:45:00,26.17,26.23,26.17,26.23,1900.0,26.17,26.23,26.17,26.23,1900.0
2008-05-02 11:50:00,26.23,26.32,26.23,26.27,10400.0,26.23,26.32,26.23,26.27,10400.0
2008-05-02 11:55:00,26.27,26.28,26.2,26.2,3900.0,26.27,26.28,26.2,26.2,3900.0
2008-05-02 12:00:00,26.2,26.21,26.12,26.12,5200.0,26.2,26.21,26.12,26.12,5200.0
2008-05-02 12:05:00,26.11,26.18,26.09,26.18,9500.0,26.11,26.18,26.09,26.18,9500.0
2008-05-02 12:10:00,26.18,26.19,26.11,26.12,1000.0,26.18,26.19,26.11,26.12,1000.0
2008-05-02 12:15:00,26.12,26.14,26.1,26.12,4500.0,26.12,26.14,26.1,26.12,4500.0
2008-05-02 12:20:00,26.14,26.2,26.14,26.19,13700.0,26.14,26.2,26.14,26.19,13700.0
2008-05-02 12:25:00,26.17,26.19,26.16,26.18,3700.0,26.17,26.19,26.16,26.18,3700.0
2008-05-02 12:30:00,26.18,26.18,26.14,26.15,5600.0,26.18,26.18,26.14,26.15,5600.0
2008-05-02 12:35:00,26.13,26.17,26.1,26.15,7200.0,26.13,26.17,26.1,26.15,7200.0
2008-05-02 12:40:00,26.16,26.18,26.08,26.09,5100.0,26.16,26.18,26.08,26.09,5100.0
2008-05-02 12:45:00,26.08,26.16,26.06,26.11,6500.0,26.08,26.16,26.06,26.11,6500.0
2008-05-02 12:50:00,26.13,26.22,26.13,26.21,3900.0,26.13,26.22,26.13,26.21,3900.0
2008-05-02 12:55:00,26.21,26.24,26.16,26.2,4600.0,26.21,26.24,26.16,26.2,4600.0
2008-05-02 13:00:00,26.19,26.2,26.11,26.12,6600.0,26.19,26.2,26.11,26.12,6600.0
2008-05-02 13:05:00,26.09,26.15,26.09,26.14,5600.0,26.09,26.15,26.09,26.14,5600.0
2008-05-02 13:10:00,26.15,26.15,26.05,26.06,15200.0,26.15,26.15,26.05,26.06,15200.0
2008-05-02 13:15:00,26.06,26.13,26.05,26.08,9100.0,26.06,26.13,26.05,26.08,9100.0
2008-05-02 13:20:00,26.07,26.15,26.07,26.11,10800.0,26.07,26.15,26.07,26.11,10800.0
2008-05-02 13:25:00,26.09,26.12,26.07,26.07,3700.0,26.09,26.12,26.07,26.07,3700.0
2008-05-02 13:30:00,26.07,26.11,26.05,26.1,6000.0,26.07,26.11,26.05,26.1,6000.0
2008-05-02 13:35:00,26.1,26.13,26.05,26.05,9700.0,26.1,26.13,26.05,26.05,9700.0
2008-05-02 13:40:00,26.05,26.15,26.05,26.15,9600.0,26.05,26.15,26.05,26.15,9600.0
2008-05-02 13:45:00,26.16,26.26,26.16,26.24,5700.0,26.16,26.26,26.16,26.24,5700.0
2008-05-02 13:50:00,26.26,26.3,26.22,26.3,14800.0,26.26,26.3,26.22,26.3,14800.0
2008-05-02 13:55:00,26.3,26.3,26.23,26.27,10300.0,26.3,26.3,26.23,26.27,10300.0
2008-05-02 14:00:00,26.23,26.26,26.22,26.24,7900.0,26.23,26.26,26.22,26.24,7900.0
2008-05-02 14:05:00,26.22,26.22,26.07,26.07,10400.0,26.22,26.22,26.07,26.07,10400.0
2008-05-02 14:10:00,26.08,26.11,26.08,26.11,9800.0,26.08,26.11,26.08,26.11,9800.0
2008-05-02 14:15:00,26.1,26.15,26.07,26.14,11300.0,26.1,26.15,26.07,26.14,11300.0
2008-05-02 14:20:00,26.12,26.19,26.11,26.17,10000.0,26.12,26.19,26.11,26.17,10000.0
2008-05-02 14:25:00,26.19,26.19,26.11,26.11,3300.0,26.19,26.19,26.11,26.11,3300.0
2008-05-02 14:30:00,26.1,26.1,26.04,26.06,5500.0,26.1,26.1,26.04,26.06,5500.0
2008-05-02 14:35:00,26.08,26.17,26.07,26.16,8800.0,26.08,26.17,26.07,26.16,8800.0
2008-05-02 14:40:00,26.16,26.16,26.06,26.06,10000.0,26.16,26.16,26.06,26.06,10000.0
2008-05-02 14:45:00,26.07,26.09,26.05,26.08,1600.0,26.07,26.09,26.05,26.08,1600.0
2008-05-02 14:50:00,26.11,26.11,26.08,26.08,4800.0,26.11,26.11,26.08,26.08,4800.0
2008-05-02 14:55:00,26.09,26.12,26.04,26.04,11900.0,26.09,26.12,26.04,26.04,11900.0
2008-05-02 15:00:00,26.04,26.1,26.04,26.07,8900.0,26.04,26.1,26.04,26.07,8900.0
2008-05-02 15:05:00,26.07,26.14,26.04,26.07,11700.0,26.07,26.14,26.04,26.07,11700.0
2008-05-02 15:10:00,26.09,26.24,26.09,26.24,11200.0,26.09,26.24,26.09,26.24,11200.0
2008-05-02 15:15:00,26.23,26.23,26.17,26.19,5900.0,26.23,26.23,26.17,26.19,5900.0
2008-05-02 15:20:00,26.2,26.2,26.13,26.15,7300.0,26.2,26.2,26.13,26.15,7300.0
2008-05-02 15:25:00,26.15,26.2,26.15,26.19,7900.0,26.15,26.2,26.15,26.19,7900.0
2008-05-02 15:30:00,26.18,26.22,26.14,26.15,13500.0,26.18,26.22,26.14,26.15,13500.0
2008-05-02 15:35:00,26.16,26.2,26.15,26.18,13300.0,26.16,26.2,26.15,26.18,13300.0
2008-05-02 15:40:00,26.19,26.19,26.14,26.17,13300.0,26.19,26.19,26.14,26.17,13300.0
2008-05-02 15:45:00,26.17,26.21,26.09,26.13,24300.0,26.17,26.21,26.09,26.13,24300.0
2008-05-02 15:50:00,26.13,26.21,26.12,26.21,16900.0,26.13,26.21,26.12,26.21,16900.0
2008-05-02 15:55:00,26.21,26.29,26.2,26.29,54300.0,26.21,26.29,26.2,26.29,54300.0
2008-05-05 09:30:00,26.35,26.46,26.3,26.31,18000.0,26.35,26.46,26.3,26.31,18000.0
2008-05-05 09:35:00,26.32,26.32,25.8,25.99,25700.0,26.32,26.32,25.8,25.99,25700.0
2008-05-05 09:40:00,25.96,26.05,25.72,25.86,17600.0,25.96,26.05,25.72,25.86,17600.0
2008-05-05 09:45:00,25.84,25.86,25.74,25.86,20900.0,25.84,25.86,25.74,25.86,20900.0
2008-05-05 09:50:00,25.85,25.93,25.75,25.93,17400.0,25.85,25.93,25.75,25.93,17400.0
2008-05-05 09:55:00,25.93,25.97,25.89,25.91,7900.0,25.93,25.97,25.89,25.91,7900.0
2008-05-05 10:00:00,25.91,26.0,25.91,25.95,13700.0,25.91,26.0,25.91,25.95,13700.0
2008-05-05 10:05:00,25.96,26.2,25.96,26.2,13800.0,25.96,26.2,25.96,26.2,13800.0
2008-05-05 10:10:00,26.2,26.2,26.14,26.15,5700.0,26.2,26.2,26.14,26.15,5700.0
2008-05-05 10:15:00,26.14,26.15,25.98,26.01,19700.0,26.14,26.15,25.98,26.01,19700.0
2008-05-05 10:20:00,26.02,26.03,25.97,25.99,6000.0,26.02,26.03,25.97,25.99,6000.0
2008-05-05 10:25:00,26.0,26.06,25.97,26.02,4900.0,26.0,26.06,25.97,26.02,4900.0
2008-05-05 10:30:00,26.0,26.02,25.99,26.01,7700.0,26.0,26.02,25.99,26.01,7700.0
2008-05-05 10:35:00,26.03,26.14,26.01,26.11,6600.0,26.03,26.14,26.01,26.11,6600.0
2008-05-05 10:40:00,26.1,26.15,26.09,26.15,3700.0,26.1,26.15,26.09,26.15,3700.0
2008-05-05 10:45:00,26.16,26.2,26.15,26.2,4500.0,26.16,26.2,26.15,26.2,4500.0
2008-05-05 10:50:00,26.2,26.2,26.06,26.06,6100.0,26.2,26.2,26.06,26.06,6100.0
2008-05-05 10:55:00,26.06,26.09,26.0,26.07,5800.0,26.06,26.09,26.0,26.07,5800.0
2008-05-05 11:00:00,26.06,26.06,26.0,26.06,3000.0,26.06,26.06,26.0,26.06,3000.0
2008-05-05 11:05:00,26.07,26.09,26.07,26.07,2700.0,26.07,26.09,26.07,26.07,2700.0
2008-05-05 11:10:00,26.07,26.08,25.99,25.99,7800.0,26.07,26.08,25.99,25.99,7800.0
2008-05-05 11:15:00,26.0,26.0,25.91,25.91,5100.0,26.0,26.0,25.91,25.91,5100.0
2008-05-05 11:20:00,25.93,25.94,25.9,25.9,8600.0,25.93,25.94,25.9,25.9,8600.0
2008-05-05 11:25:00,25.9,25.9,25.85,25.88,2500.0,25.9,25.9,25.85,25.88,2500.0
2008-05-05 11:30:00,25.89,26.03,25.86,26.03,10500.0,25.89,26.03,25.86,26.03,10500.0
2008-05-05 11:35:00,26.03,26.07,26.02,26.03,5500.0,26.03,26.07,26.02,26.03,5500.0
2008-05-05 11:40:00,26.03,26.09,26.03,26.09,3400.0,26.03,26.09,26.03,26.09,3400.0
2008-05-05 11:45:00,26.09,26.14,26.09,26.11,13000.0,26.09,26.14,26.09,26.11,13000.0
2008-05-05 11:50:00,26.11,26.11,26.09,26.11,3000.0,26.11,26.11,26.09,26.11,3000.0
2008-05-05 11:55:00,26.12,26.16,26.1,26.15,5100.0,26.12,26.16,26.1,26.15,5100.0
2008-05-05 12:00:00,26.15,26.18,26.15,26.18,1900.0,26.15,26.18,26.15,26.18,1900.0
2008-05-05 12:05:00,26.2,26.2,26.14,26.14,6800.0,26.2,26.2,26.14,26.14,6800.0
2008-05-05 12:10:00,26.14,26.16,26.14,26.16,1900.0,26.14,26.16,26.14,26.16,1900.0
2008-05-05 12:15:00,26.15,26.16,26.08,26.09,6900.0,26.15,26.16,26.08,26.09,6900.0
2008-05-05 12:20:00,26.08,26.14,26.07,26.11,8200.0,26.08,26.14,26.07,26.11,8200.0
2008-05-05 12:25:00,26.12,26.12,26.01,26.05,8200.0,26.12,26.12,26.01,26.05,8200.0
2008-05-05 12:30:00,26.05,26.07,26.04,26.07,3300.0,26.05,26.07,26.04,26.07,3300.0
2008-05-05 12:35:00,26.06,26.11,26.06,26.1,4000.0,26.06,26.11,26.06,26.1,4000.0
2008-05-05 12:40:00,26.12,26.14,26.11,26.13,4000.0,26.12,26.14,26.11,26.13,4000.0
2008-05-05 12:45:00,26.12,26.13,26.1,26.13,3300.0,26.12,26.13,26.1,26.13,3300.0
2008-05-05 12:50:00,26.14,26.16,26.13,26.16,6700.0,26.14,26.16,26.13,26.16,6700.0
2008-05-05 12:55:00,26.16,26.16,26.14,26.15,1400.0,26.16,26.16,26.14,26.15,1400.0
2008-05-05 13:00:00,26.15,26.16,26.14,26.14,3700.0,26.15,26.16,26.14,26.14,3700.0
2008-05-05 13:05:00,26.15,26.16,26.12,26.12,3700.0,26.15,26.16,26.12,26.12,3700.0
2008-05-05 13:10:00,26.13,26.14,26.12,26.12,1000.0,26.13,26.14,26.12,26.12,1000.0
2008-05-05 13:15:00,26.13,26.13,26.04,26.04,15400.0,26.13,26.13,26.04,26.04,15400.0
2008-05-05 13:20:00,26.05,26.09,26.04,26.08,7600.0,26.05,26.09,26.04,26.08,7600.0
2008-05-05 13:25:00,26.07,26.09,26.03,26.04,7000.0,26.07,26.09,26.03,26.04,7000.0
2008-05-05 13:30:00,26.02,26.02,26.01,26.02,6700.0,26.02,26.02,26.01,26.02,6700.0
2008-05-05 13:35:00,26.02,26.03,25.99,26.0,12300.0,26.02,26.03,25.99,26.0,12300.0
2008-05-05 13:40:00,25.99,26.0,25.97,25.98,8100.0,25.99,26.0,25.97,25.98,8100.0
2008-05-05 13:45:00,25.98,25.98,25.92,25.92,8900.0,25.98,25.98,25.92,25.92,8900.0
2008-05-05 13:50:00,25.9,25.93,25.87,25.88,8100.0,25.9,25.93,25.87,25.88,8100.0
2008-05-05 13:55:00,25.89,25.89,25.86,25.89,5100.0,25.89,25.89,25.86,25.89,5100.0
2008-05-05 14:00:00,25.88,25.9,25.88,25.9,4400.0,25.88,25.9,25.88,25.9,4400.0
2008-05-05 14:05:00,25.89,25.9,25.88,25.89,4800.0,25.89,25.9,25.88,25.89,4800.0
2008-05-05 14:10:00,25.89,25.92,25.88,25.89,8800.0,25.89,25.92,25.88,25.89,8800.0
2008-05-05 14:15:00,25.89,25.89,25.81,25.81,10400.0,25.89,25.89,25.81,25.81,10400.0
2008-05-05 14:20:00,25.82,25.83,25.81,25.82,12100.0,25.82,25.83,25.81,25.82,12100.0
2008-05-05 14:25:00,25.82,25.93,25.82,25.93,10100.0,25.82,25.93,25.82,25.93,10100.0
2008-05-05 14:30:00,25.93,26.0,25.92,25.93,62300.0,25.93,26.0,25.92,25.93,62300.0
2008-05-05 14:35:00,25.93,25.93,25.9,25.91,12700.0,25.93,25.93,25.9,25.91,12700.0
2008-05-05 14:40:00,25.91,25.97,25.91,25.92,26400.0,25.91,25.97,25.91,25.92,26400.0
2008-05-05 14:45:00,25.92,25.94,25.91,25.93,8300.0,25.92,25.94,25.91,25.93,8300.0
2008-05-05 14:50:00,25.93,25.97,25.93,25.95,7200.0,25.93,25.97,25.93,25.95,7200.0
2008-05-05 14:55:00,25.95,25.96,25.94,25.95,6600.0,25.95,25.96,25.94,25.95,6600.0
2008-05-05 15:00:00,25.95,25.97,25.94,25.94,54200.0,25.95,25.97,25.94,25.94,54200.0
2008-05-05 15:05:00,25.97,26.03,25.96,26.03,14100.0,25.97,26.03,25.96,26.03,14100.0
2008-05-05 15:10:00,26.02,26.04,26.02,26.02,10500.0,26.02,26.04,26.02,26.02,10500.0
2008-05-05 15:15:00,26.02,26.11,26.02,26.11,13900.0,26.02,26.11,26.02,26.11,13900.0
2008-05-05 15:20:00,26.12,26.19,26.12,26.14,12200.0,26.12,26.19,26.12,26.14,12200.0
2008-05-05 15:25:00,26.13,26.13,26.12,26.12,7100.0,26.13,26.13,26.12,26.12,7100.0
2008-05-05 15:30:00,26.12,26.18,26.12,26.18,18500.0,26.12,26.18,26.12,26.18,18500.0
2008-05-05 15:35:00,26.17,26.2,26.17,26.18,20200.0,26.17,26.2,26.17,26.18,20200.0
2008-05-05 15:40:00,26.17,26.2,26.17,26.19,19800.0,26.17,26.2,26.17,26.19,19800.0
2008-05-05 15:45:00,26.2,26.26,26.19,26.2,56500.0,26.2,26.26,26.19,26.2,56500.0
2008-05-05 15:50:00,26.2,26.28,26.2,26.28,41500.0,26.2,26.28,26.2,26.28,41500.0
2008-05-05 15:55:00,26.27,26.3,26.23,26.24,62300.0,26.27,26.3,26.23,26.24,62300.0
2008-05-06 09:30:00,26.46,26.5,26.11,26.22,22600.0,26.46,26.5,26.11,26.22,22600.0
2008-05-06 09:35:00,26.22,26.49,26.22,26.38,6200.0,26.22,26.49,26.22,26.38,6200.0
2008-05-06 09:40:00,26.4,26.43,26.07,26.11,15200.0,26.4,26.43,26.07,26.11,15200.0
2008-05-06 09:45:00,26.11,26.16,26.01,26.04,9500.0,26.11,26.16,26.01,26.04,9500.0
2008-05-06 09:50:00,26.0,26.16,25.91,26.08,13500.0,26.0,26.16,25.91,26.08,13500.0
2008-05-06 09:55:00,26.08,26.2,26.05,26.18,8700.0,26.08,26.2,26.05,26.18,8700.0
2008-05-06 10:00:00,26.18,26.2,26.15,26.15,5300.0,26.18,26.2,26.15,26.15,5300.0
2008-05-06 10:05:00,26.16,26.24,26.15,26.23,7700.0,26.16,26.24,26.15,26.23,7700.0
2008-05-06 10:10:00,26.26,26.28,25.91,25.94,13200.0,26.26,26.28,25.91,25.94,13200.0
2008-05-06 10:15:00,25.93,26.16,25.91,26.16,9600.0,25.93,26.16,25.91,26.16,9600.0
2008-05-06 10:20:00,26.18,26.21,26.14,26.16,14400.0,26.18,26.21,26.14,26.16,14400.0
2008-05-06 10:25:00,26.16,26.22,26.16,26.18,3000.0,26.16,26.22,26.16,26.18,3000.0
2008-05-06 10:30:00,26.17,26.18,26.14,26.16,2900.0,26.17,26.18,26.14,26.16,2900.0
2008-05-06 10:35:00,26.14,26.22,26.14,26.15,5500.0,26.14,26.22,26.14,26.15,5500.0
2008-05-06 10:40:00,26.16,26.27,26.16,26.24,4500.0,26.16,26.27,26.16,26.24,4500.0
2008-05-06 10:45:00,26.23,26.34,26.2,26.3,7900.0,26.23,26.34,26.2,26.3,7900.0
2008-05-06 10:50:00,26.34,26.43,26.22,26.36,17000.0,26.34,26.43,26.22,26.36,17000.0
2008-05-06 10:55:00,26.38,26.38,26.32,26.37,10100.0,26.38,26.38,26.32,26.37,10100.0
2008-05-06 11:00:00,26.37,26.41,26.37,26.39,8600.0,26.37,26.41,26.37,26.39,8600.0
2008-05-06 11:05:00,26.39,26.39,26.27,26.38,15200.0,26.39,26.39,26.27,26.38,15200.0
2008-05-06 11:10:00,26.39,26.41,26.34,26.34,6400.0,26.39,26.41,26.34,26.34,6400.0
2008-05-06 11:15:00,26.36,26.44,26.36,26.44,4200.0,26.36,26.44,26.36,26.44,4200.0
2008-05-06 11:20:00,26.44,26.46,26.33,26.34,5300.0,26.44,26.46,26.33,26.34,5300.0
2008-05-06 11:25:00,26.34,26.4,26.32,26.4,2200.0,26.34,26.4,26.32,26.4,2200.0
2008-05-06 11:30:00,26.38,26.38,26.31,26.34,3300.0,26.38,26.38,26.31,26.34,3300.0
2008-05-06 11:35:00,26.31,26.31,26.2,26.24,7300.0,26.31,26.31,26.2,26.24,7300.0
2008-05-06 11:40:00,26.25,26.25,26.24,26.25,1100.0,26.25,26.25,26.24,26.25,1100.0
2008-05-06 11:45:00,26.27,26.35,26.27,26.35,2900.0,26.27,26.35,26.27,26.35,2900.0
2008-05-06 11:50:00,26.33,26.39,26.33,26.39,3700.0,26.33,26.39,26.33,26.39,3700.0
2008-05-06 11:55:00,26.4,26.49,26.39,26.49,13200.0,26.4,26.49,26.39,26.49,13200.0
2008-05-06 12:00:00,26.5,26.57,26.49,26.52,13500.0,26.5,26.57,26.49,26.52,13500.0
2008-05-06 12:05:00,26.53,26.57,26.48,26.52,14700.0,26.53,26.57,26.48,26.52,14700.0
2008-05-06 12:10:00,26.5,26.51,26.46,26.5,12900.0,26.5,26.51,26.46,26.5,12900.0
2008-05-06 12:15:00,26.5,26.5,26.47,26.5,7600.0,26.5,26.5,26.47,26.5,7600.0
2008-05-06 12:20:00,26.5,26.5,26.5,26.5,1000.0,26.5,26.5,26.5,26.5,1000.0
2008-05-06 12:25:00,26.47,26.5,26.43,26.45,3100.0,26.47,26.5,26.43,26.45,3100.0
2008-05-06 12:30:00,26.45,26.48,26.43,26.44,4300.0,26.45,26.48,26.43,26.44,4300.0
2008-05-06 12:35:00,26.44,26.46,26.39,26.43,4600.0,26.44,26.46,26.39,26.43,4600.0
2008-05-06 12:40:00,26.44,26.46,26.41,26.46,1400.0,26.44,26.46,26.41,26.46,1400.0
2008-05-06 12:45:00,26.45,26.48,26.44,26.48,2900.0,26.45,26.48,26.44,26.48,2900.0
2008-05-06 12:50:00,26.49,26.55,26.49,26.53,31900.0,26.49,26.55,26.49,26.53,31900.0
2008-05-06 12:55:00,26.52,26.55,26.49,26.5,18300.0,26.52,26.55,26.49,26.5,18300.0
2008-05-06 13:00:00,26.49,26.51,26.45,26.49,7200.0,26.49,26.51,26.45,26.49,7200.0
2008-05-06 13:05:00,26.48,26.49,26.44,26.49,15500.0,26.48,26.49,26.44,26.49,15500.0
2008-05-06 13:10:00,26.49,26.49,26.44,26.48,18200.0,26.49,26.49,26.44,26.48,18200.0
2008-05-06 13:15:00,26.48,26.49,26.45,26.48,12800.0,26.48,26.49,26.45,26.48,12800.0
2008-05-06 13:20:00,26.48,26.5,26.45,26.46,12000.0,26.48,26.5,26.45,26.46,12000.0
2008-05-06 13:25:00,26.47,26.5,26.44,26.46,7300.0,26.47,26.5,26.44,26.46,7300.0
2008-05-06 13:30:00,26.46,26.49,26.45,26.47,4200.0,26.46,26.49,26.45,26.47,4200.0
2008-05-06 13:35:00,26.46,26.52,26.45,26.5,23400.0,26.46,26.52,26.45,26.5,23400.0
2008-05-06 13:40:00,26.51,26.54,26.43,26.48,11800.0,26.51,26.54,26.43,26.48,11800.0
2008-05-06 13:45:00,26.48,26.5,26.45,26.5,26000.0,26.48,26.5,26.45,26.5,26000.0
2008-05-06 13:50:00,26.5,26.57,26.48,26.57,38900.0,26.5,26.57,26.48,26.57,38900.0
2008-05-06 13:55:00,26.56,26.57,26.49,26.5,6500.0,26.56,26.57,26.49,26.5,6500.0
2008-05-06 14:00:00,26.51,26.52,26.46,26.51,10500.0,26.51,26.52,26.46,26.51,10500.0
2008-05-06 14:05:00,26.52,26.52,26.46,26.5,6800.0,26.52,26.52,26.46,26.5,6800.0
2008-05-06 14:10:00,26.49,26.52,26.46,26.49,10000.0,26.49,26.52,26.46,26.49,10000.0
2008-05-06 14:15:00,26.49,26.52,26.46,26.49,7900.0,26.49,26.52,26.46,26.49,7900.0
2008-05-06 14:20:00,26.48,26.48,26.39,26.47,13300.0,26.48,26.48,26.39,26.47,13300.0
2008-05-06 14:25:00,26.46,26.56,26.46,26.53,6400.0,26.46,26.56,26.46,26.53,6400.0
2008-05-06 14:30:00,26.52,26.56,26.5,26.54,10000.0,26.52,26.56,26.5,26.54,10000.0
2008-05-06 14:35:00,26.53,26.55,26.47,26.51,13900.0,26.53,26.55,26.47,26.51,13900.0
2008-05-06 14:40:00,26.49,26.52,26.47,26.51,7200.0,26.49,26.52,26.47,26.51,7200.0
2008-05-06 14:45:00,26.52,26.63,26.52,26.58,26000.0,26.52,26.63,26.52,26.58,26000.0
2008-05-06 14:50:00,26.6,26.64,26.57,26.63,24500.0,26.6,26.64,26.57,26.63,24500.0
2008-05-06 14:55:00,26.62,26.64,26.52,26.52,15600.0,26.62,26.64,26.52,26.52,15600.0
2008-05-06 15:00:00,26.52,26.55,26.42,26.44,21700.0,26.52,26.55,26.42,26.44,21700.0
2008-05-06 15:05:00,26.46,26.51,26.46,26.5,81800.0,26.46,26.51,26.46,26.5,81800.0
2008-05-06 15:10:00,26.5,26.54,26.44,26.48,24300.0,26.5,26.54,26.44,26.48,24300.0
2008-05-06 15:15:00,26.48,26.5,26.45,26.46,16000.0,26.48,26.5,26.45,26.46,16000.0
2008-05-06 15:20:00,26.46,26.5,26.45,26.5,11400.0,26.46,26.5,26.45,26.5,11400.0
2008-05-06 15:25:00,26.5,26.5,26.43,26.44,18100.0,26.5,26.5,26.43,26.44,18100.0
2008-05-06 15:30:00,26.45,26.48,26.42,26.44,18200.0,26.45,26.48,26.42,26.44,18200.0
2008-05-06 15:35:00,26.44,26.49,26.44,26.46,20900.0,26.44,26.49,26.44,26.46,20900.0
2008-05-06 15:40:00,26.47,26.47,26.37,26.37,14500.0,26.47,26.47,26.37,26.37,14500.0
2008-05-06 15:45:00,26.38,26.41,26.31,26.34,34500.0,26.38,26.41,26.31,26.34,34500.0
2008-05-06 15:50:00,26.35,26.43,26.34,26.34,29400.0,26.35,26.43,26.34,26.34,29400.0
2008-05-06 15:55:00,26.34,26.39,26.29,26.39,121500.0,26.34,26.39,26.29,26.39,121500.0
2008-05-07 09:30:00,26.33,26.5,26.22,26.32,17000.0,26.33,26.5,26.22,26.32,17000.0
2008-05-07 09:35:00,26.32,26.4,25.86,25.94,16600.0,26.32,26.4,25.86,25.94,16600.0
2008-05-07 09:40:00,25.91,26.23,25.91,26.1,29100.0,25.91,26.23,25.91,26.1,29100.0
2008-05-07 09:45:00,26.14,26.14,25.86,26.02,23100.0,26.14,26.14,25.86,26.02,23100.0
2008-05-07 09:50:00,26.02,26.24,26.01,26.16,16000.0,26.02,26.24,26.01,26.16,16000.0
2008-05-07 09:55:00,26.16,26.16,26.05,26.12,9800.0,26.16,26.16,26.05,26.12,9800.0
2008-05-07 10:00:00,26.12,26.12,25.99,26.07,5500.0,26.12,26.12,25.99,26.07,5500.0
2008-05-07 10:05:00,26.06,26.11,26.01,26.06,8400.0,26.06,26.11,26.01,26.06,8400.0
2008-05-07 10:10:00,26.06,26.12,26.04,26.12,5600.0,26.06,26.12,26.04,26.12,5600.0
2008-05-07 10:15:00,26.13,26.14,26.09,26.13,6500.0,26.13,26.14,26.09,26.13,6500.0
2008-05-07 10:20:00,26.14,26.21,26.14,26.15,5800.0,26.14,26.21,26.14,26.15,5800.0
2008-05-07 10:25:00,26.18,26.24,26.15,26.21,2700.0,26.18,26.24,26.15,26.21,2700.0
2008-05-07 10:30:00,26.23,26.24,26.2,26.21,2500.0,26.23,26.24,26.2,26.21,2500.0
2008-05-07 10:35:00,26.2,26.27,26.2,26.27,7200.0,26.2,26.27,26.2,26.27,7200.0
2008-05-07 10:40:00,26.27,26.34,26.26,26.26,12500.0,26.27,26.34,26.26,26.26,12500.0
2008-05-07 10:45:00,26.28,26.28,26.11,26.14,6700.0,26.28,26.28,26.11,26.14,6700.0
2008-05-07 10:50:00,26.14,26.14,26.11,26.11,1800.0,26.14,26.14,26.11,26.11,1800.0
2008-05-07 10:55:00,26.12,26.18,26.12,26.16,6200.0,26.12,26.18,26.12,26.16,6200.0
2008-05-07 11:00:00,26.16,26.16,26.1,26.1,6300.0,26.16,26.16,26.1,26.1,6300.0
2008-05-07 11:05:00,26.11,26.18,26.11,26.18,2700.0,26.11,26.18,26.11,26.18,2700.0
2008-05-07 11:10:00,26.18,26.18,26.12,26.13,3700.0,26.18,26.18,26.12,26.13,3700.0
2008-05-07 11:15:00,26.1,26.11,26.06,26.06,3400.0,26.1,26.11,26.06,26.06,3400.0
2008-05-07 11:20:00,26.08,26.09,26.07,26.08,3100.0,26.08,26.09,26.07,26.08,3100.0
2008-05-07 11:25:00,26.08,26.11,26.07,26.11,4600.0,26.08,26.11,26.07,26.11,4600.0
2008-05-07 11:30:00,26.1,26.11,26.03,26.05,7800.0,26.1,26.11,26.03,26.05,7800.0
2008-05-07 11:35:00,26.05,26.05,26.02,26.05,7500.0,26.05,26.05,26.02,26.05,7500.0
2008-05-07 11:40:00,26.05,26.12,26.04,26.04,19000.0,26.05,26.12,26.04,26.04,19000.0
2008-05-07 11:45:00,26.04,26.12,26.04,26.11,3000.0,26.04,26.12,26.04,26.11,3000.0
2008-05-07 11:50:00,26.1,26.12,26.05,26.05,8300.0,26.1,26.12,26.05,26.05,8300.0
2008-05-07 11:55:00,26.05,26.07,26.03,26.05,3700.0,26.05,26.07,26.03,26.05,3700.0
2008-05-07 12:00:00,26.04,26.08,26.04,26.05,15800.0,26.04,26.08,26.04,26.05,15800.0
2008-05-07 12:05:00,26.06,26.09,25.99,25.99,12200.0,26.06,26.09,25.99,25.99,12200.0
2008-05-07 12:10:00,25.96,25.97,25.89,25.91,11000.0,25.96,25.97,25.89,25.91,11000.0
2008-05-07 12:15:00,25.92,26.01,25.92,25.95,17700.0,25.92,26.01,25.92,25.95,17700.0
2008-05-07 12:20:00,25.93,25.93,25.87,25.88,182500.0,25.93,25.93,25.87,25.88,182500.0
2008-05-07 12:25:00,25.86,25.86,25.75,25.76,11000.0,25.86,25.86,25.75,25.76,11000.0
2008-05-07 12:30:00,25.77,25.81,25.77,25.79,15600.0,25.77,25.81,25.77,25.79,15600.0
2008-05-07 12:35:00,25.79,25.8,25.78,25.79,3300.0,25.79,25.8,25.78,25.79,3300.0
2008-05-07 12:40:00,25.8,25.85,25.79,25.85,15300.0,25.8,25.85,25.79,25.85,15300.0
2008-05-07 12:45:00,25.85,25.99,25.84,25.99,8100.0,25.85,25.99,25.84,25.99,8100.0
2008-05-07 12:50:00,25.99,26.01,25.98,26.01,6000.0,25.99,26.01,25.98,26.01,6000.0
2008-05-07 12:55:00,26.03,26.08,26.03,26.08,5500.0,26.03,26.08,26.03,26.08,5500.0
2008-05-07 13:00:00,26.08,26.09,26.0,26.0,7700.0,26.08,26.09,26.0,26.0,7700.0
2008-05-07 13:05:00,26.01,26.01,25.83,25.83,16100.0,26.01,26.01,25.83,25.83,16100.0
2008-05-07 13:10:00,25.83,25.83,25.77,25.82,11300.0,25.83,25.83,25.77,25.82,11300.0
2008-05-07 13:15:00,25.82,25.85,25.81,25.85,9300.0,25.82,25.85,25.81,25.85,9300.0
2008-05-07 13:20:00,25.85,25.86,25.83,25.86,3300.0,25.85,25.86,25.83,25.86,3300.0
2008-05-07 13:25:00,25.84,25.88,25.84,25.86,3300.0,25.84,25.88,25.84,25.86,3300.0
2008-05-07 13:30:00,25.86,25.86,25.84,25.85,1300.0,25.86,25.86,25.84,25.85,1300.0
2008-05-07 13:35:00,25.84,25.85,25.76,25.77,6000.0,25.84,25.85,25.76,25.77,6000.0
2008-05-07 13:40:00,25.78,25.78,25.7,25.71,8800.0,25.78,25.78,25.7,25.71,8800.0
2008-05-07 13:45:00,25.73,25.73,25.61,25.65,15300.0,25.73,25.73,25.61,25.65,15300.0
2008-05-07 13:50:00,25.65,25.69,25.64,25.64,7200.0,25.65,25.69,25.64,25.64,7200.0
2008-05-07 13:55:00,25.61,25.63,25.58,25.6,6400.0,25.61,25.63,25.58,25.6,6400.0
2008-05-07 14:00:00,25.63,25.66,25.62,25.62,2200.0,25.63,25.66,25.62,25.62,2200.0
2008-05-07 14:05:00,25.64,25.69,25.62,25.69,4100.0,25.64,25.69,25.62,25.69,4100.0
2008-05-07 14:10:00,25.7,25.7,25.64,25.65,3800.0,25.7,25.7,25.64,25.65,3800.0
2008-05-07 14:15:00,25.64,25.65,25.54,25.54,10000.0,25.64,25.65,25.54,25.54,10000.0
2008-05-07 14:20:00,25.54,25.58,25.54,25.55,5200.0,25.54,25.58,25.54,25.55,5200.0
2008-05-07 14:25:00,25.54,25.62,25.51,25.52,17500.0,25.54,25.62,25.51,25.52,17500.0
2008-05-07 14:30:00,25.52,25.61,25.5,25.58,12700.0,25.52,25.61,25.5,25.58,12700.0
2008-05-07 14:35:00,25.56,25.57,25.51,25.54,4300.0,25.56,25.57,25.51,25.54,4300.0
2008-05-07 14:40:00,25.53,25.59,25.22,25.24,70500.0,25.53,25.59,25.22,25.24,70500.0
2008-05-07 14:45:00,25.24,25.57,25.23,25.52,64700.0,25.24,25.57,25.23,25.52,64700.0
2008-05-07 14:50:00,25.53,25.72,25.52,25.66,56200.0,25.53,25.72,25.52,25.66,56200.0
2008-05-07 14:55:00,25.67,25.83,25.67,25.75,57600.0,25.67,25.83,25.67,25.75,57600.0
2008-05-07 15:00:00,25.73,25.82,25.73,25.78,22500.0,25.73,25.82,25.73,25.78,22500.0
2008-05-07 15:05:00,25.78,25.81,25.66,25.69,21400.0,25.78,25.81,25.66,25.69,21400.0
2008-05-07 15:10:00,25.68,25.7,25.61,25.63,16700.0,25.68,25.7,25.61,25.63,16700.0
2008-05-07 15:15:00,25.63,25.64,25.62,25.62,10300.0,25.63,25.64,25.62,25.62,10300.0
2008-05-07 15:20:00,25.64,25.65,25.62,25.64,6800.0,25.64,25.65,25.62,25.64,6800.0
2008-05-07 15:25:00,25.64,25.66,25.6,25.6,21600.0,25.64,25.66,25.6,25.6,21600.0
2008-05-07 15:30:00,25.6,25.63,25.54,25.56,15500.0,25.6,25.63,25.54,25.56,15500.0
2008-05-07 15:35:00,25.54,25.59,25.51,25.59,10500.0,25.54,25.59,25.51,25.59,10500.0
2008-05-07 15:40:00,25.58,25.59,25.53,25.59,23300.0,25.58,25.59,25.53,25.59,23300.0
2008-05-07 15:45:00,25.59,25.59,25.52,25.56,37700.0,25.59,25.59,25.52,25.56,37700.0
2008-05-07 15:50:00,25.57,25.59,25.48,25.57,34700.0,25.57,25.59,25.48,25.57,34700.0
2008-05-07 15:55:00,25.56,25.56,25.51,25.51,62900.0,25.56,25.56,25.51,25.51,62900.0
2008-05-08 09:30:00,25.78,26.23,25.7,25.96,36100.0,25.78,26.23,25.7,25.96,36100.0
2008-05-08 09:35:00,25.98,26.12,25.92,26.09,24500.0,25.98,26.12,25.92,26.09,24500.0
2008-05-08 09:40:00,26.1,26.15,25.97,26.12,15600.0,26.1,26.15,25.97,26.12,15600.0
2008-05-08 09:45:00,26.11,26.22,25.83,26.22,18900.0,26.11,26.22,25.83,26.22,18900.0
2008-05-08 09:50:00,26.23,26.23,26.12,26.16,11700.0,26.23,26.23,26.12,26.16,11700.0
2008-05-08 09:55:00,26.13,26.21,26.05,26.11,9000.0,26.13,26.21,26.05,26.11,9000.0
2008-05-08 10:00:00,26.07,26.32,26.07,26.3,13700.0,26.07,26.32,26.07,26.3,13700.0
2008-05-08 10:05:00,26.3,26.56,26.3,26.53,34600.0,26.3,26.56,26.3,26.53,34600.0
2008-05-08 10:10:00,26.52,26.58,26.45,26.45,25200.0,26.52,26.58,26.45,26.45,25200.0
2008-05-08 10:15:00,26.44,26.47,26.37,26.4,20200.0,26.44,26.47,26.37,26.4,20200.0
2008-05-08 10:20:00,26.42,26.52,26.42,26.5,15100.0,26.42,26.52,26.42,26.5,15100.0
2008-05-08 10:25:00,26.5,26.52,26.47,26.52,18500.0,26.5,26.52,26.47,26.52,18500.0
2008-05-08 10:30:00,26.53,26.53,26.41,26.48,30600.0,26.53,26.53,26.41,26.48,30600.0
2008-05-08 10:35:00,26.46,26.5,26.45,26.5,9100.0,26.46,26.5,26.45,26.5,9100.0
2008-05-08 10:40:00,26.49,26.51,26.44,26.5,10100.0,26.49,26.51,26.44,26.5,10100.0
2008-05-08 10:45:00,26.5,26.51,26.42,26.44,9700.0,26.5,26.51,26.42,26.44,9700.0
2008-05-08 10:50:00,26.44,26.5,26.44,26.5,84800.0,26.44,26.5,26.44,26.5,84800.0
2008-05-08 10:55:00,26.5,26.55,26.48,26.52,33100.0,26.5,26.55,26.48,26.52,33100.0
2008-05-08 11:00:00,26.52,26.52,26.49,26.5,12300.0,26.52,26.52,26.49,26.5,12300.0
2008-05-08 11:05:00,26.51,26.55,26.49,26.55,17300.0,26.51,26.55,26.49,26.55,17300.0
2008-05-08 11:10:00,26.55,26.63,26.52,26.53,32600.0,26.55,26.63,26.52,26.53,32600.0
2008-05-08 11:15:00,26.53,26.53,26.46,26.49,9400.0,26.53,26.53,26.46,26.49,9400.0
2008-05-08 11:20:00,26.5,26.57,26.48,26.56,29000.0,26.5,26.57,26.48,26.56,29000.0
2008-05-08 11:25:00,26.55,26.56,26.54,26.56,5500.0,26.55,26.56,26.54,26.56,5500.0
2008-05-08 11:30:00,26.55,26.56,26.5,26.5,9400.0,26.55,26.56,26.5,26.5,9400.0
2008-05-08 11:35:00,26.5,26.5,26.47,26.5,9700.0,26.5,26.5,26.47,26.5,9700.0
2008-05-08 11:40:00,26.49,26.72,26.49,26.64,186900.0,26.49,26.72,26.49,26.64,186900.0
2008-05-08 11:45:00,26.62,26.86,26.61,26.86,26500.0,26.62,26.86,26.61,26.86,26500.0
2008-05-08 11:50:00,26.87,26.91,26.75,26.79,19100.0,26.87,26.91,26.75,26.79,19100.0
2008-05-08 11:55:00,26.79,26.81,26.66,26.69,12500.0,26.79,26.81,26.66,26.69,12500.0
2008-05-08 12:00:00,26.68,26.72,26.68,26.7,9000.0,26.68,26.72,26.68,26.7,9000.0
2008-05-08 12:05:00,26.71,26.77,26.69,26.75,22300.0,26.71,26.77,26.69,26.75,22300.0
2008-05-08 12:10:00,26.76,26.77,26.7,26.72,17600.0,26.76,26.77,26.7,26.72,17600.0
2008-05-08 12:15:00,26.66,26.68,26.62,26.68,9500.0,26.66,26.68,26.62,26.68,9500.0
2008-05-08 12:20:00,26.67,26.69,26.57,26.57,9000.0,26.67,26.69,26.57,26.57,9000.0
2008-05-08 12:25:00,26.57,26.6,26.54,26.54,1400.0,26.57,26.6,26.54,26.54,1400.0
2008-05-08 12:30:00,26.54,26.59,26.52,26.56,6800.0,26.54,26.59,26.52,26.56,6800.0
2008-05-08 12:35:00,26.56,26.59,26.51,26.54,8500.0,26.56,26.59,26.51,26.54,8500.0
2008-05-08 12:40:00,26.55,26.58,26.53,26.57,6400.0,26.55,26.58,26.53,26.57,6400.0
2008-05-08 12:45:00,26.57,26.61,26.57,26.61,2700.0,26.57,26.61,26.57,26.61,2700.0
2008-05-08 12:50:00,26.64,26.65,26.62,26.65,2000.0,26.64,26.65,26.62,26.65,2000.0
2008-05-08 12:55:00,26.63,26.63,26.6,26.6,2500.0,26.63,26.63,26.6,26.6,2500.0
2008-05-08 13:00:00,26.6,26.63,26.59,26.62,1700.0,26.6,26.63,26.59,26.62,1700.0
2008-05-08 13:05:00,26.61,26.68,26.61,26.65,7400.0,26.61,26.68,26.61,26.65,7400.0
2008-05-08 13:10:00,26.65,26.65,26.56,26.56,3500.0,26.65,26.65,26.56,26.56,3500.0
2008-05-08 13:15:00,26.57,26.59,26.53,26.58,7500.0,26.57,26.59,26.53,26.58,7500.0
2008-05-08 13:20:00,26.58,26.71,26.58,26.7,10100.0,26.58,26.71,26.58,26.7,10100.0
2008-05-08 13:25:00,26.71,26.74,26.69,26.7,40000.0,26.71,26.74,26.69,26.7,40000.0
2008-05-08 13:30:00,26.69,26.71,26.69,26.69,9700.0,26.69,26.71,26.69,26.69,9700.0
2008-05-08 13:35:00,26.7,26.7,26.62,26.63,6100.0,26.7,26.7,26.62,26.63,6100.0
2008-05-08 13:40:00,26.63,26.67,26.55,26.6,23900.0,26.63,26.67,26.55,26.6,23900.0
2008-05-08 13:45:00,26.6,26.6,26.57,26.58,8500.0,26.6,26.6,26.57,26.58,8500.0
2008-05-08 13:50:00,26.58,26.64,26.58,26.64,8400.0,26.58,26.64,26.58,26.64,8400.0
2008-05-08 13:55:00,26.63,26.65,26.62,26.65,8900.0,26.63,26.65,26.62,26.65,8900.0
2008-05-08 14:00:00,26.65,26.66,26.61,26.66,18600.0,26.65,26.66,26.61,26.66,18600.0
2008-05-08 14:05:00,26.65,26.66,26.58,26.6,13900.0,26.65,26.66,26.58,26.6,13900.0
2008-05-08 14:10:00,26.61,26.64,26.6,26.63,4500.0,26.61,26.64,26.6,26.63,4500.0
2008-05-08 14:15:00,26.63,26.65,26.57,26.57,10900.0,26.63,26.65,26.57,26.57,10900.0
2008-05-08 14:20:00,26.55,26.61,26.55,26.61,5700.0,26.55,26.61,26.55,26.61,5700.0
2008-05-08 14:25:00,26.61,26.63,26.58,26.59,10600.0,26.61,26.63,26.58,26.59,10600.0
2008-05-08 14:30:00,26.59,26.64,26.52,26.62,9500.0,26.59,26.64,26.52,26.62,9500.0
2008-05-08 14:35:00,26.62,26.66,26.59,26.61,11300.0,26.62,26.66,26.59,26.61,11300.0
2008-05-08 14:40:00,26.6,26.61,26.51,26.51,8800.0,26.6,26.61,26.51,26.51,8800.0
2008-05-08 14:45:00,26.51,26.55,26.5,26.5,5000.0,26.51,26.55,26.5,26.5,5000.0
2008-05-08 14:50:00,26.5,26.57,26.47,26.55,9200.0,26.5,26.57,26.47,26.55,9200.0
2008-05-08 14:55:00,26.55,26.55,26.44,26.45,7800.0,26.55,26.55,26.44,26.45,7800.0
2008-05-08 15:00:00,26.45,26.64,26.44,26.59,30800.0,26.45,26.64,26.44,26.59,30800.0
2008-05-08 15:05:00,26.58,26.58,26.47,26.49,4100.0,26.58,26.58,26.47,26.49,4100.0
2008-05-08 15:10:00,26.49,26.5,26.45,26.47,6700.0,26.49,26.5,26.45,26.47,6700.0
2008-05-08 15:15:00,26.47,26.5,26.46,26.5,10300.0,26.47,26.5,26.46,26.5,10300.0
2008-05-08 15:20:00,26.51,26.55,26.47,26.55,9300.0,26.51,26.55,26.47,26.55,9300.0
2008-05-08 15:25:00,26.52,26.55,26.49,26.49,16700.0,26.52,26.55,26.49,26.49,16700.0
2008-05-08 15:30:00,26.49,26.55,26.49,26.51,15900.0,26.49,26.55,26.49,26.51,15900.0
2008-05-08 15:35:00,26.52,26.58,26.49,26.58,15600.0,26.52,26.58,26.49,26.58,15600.0
2008-05-08 15:40:00,26.59,26.59,26.47,26.47,24900.0,26.59,26.59,26.47,26.47,24900.0
2008-05-08 15:45:00,26.48,26.5,26.45,26.48,26400.0,26.48,26.5,26.45,26.48,26400.0
2008-05-08 15:50:00,26.47,26.55,26.47,26.55,85900.0,26.47,26.55,26.47,26.55,85900.0
2008-05-08 15:55:00,26.55,26.56,26.49,26.5,69100.0,26.55,26.56,26.49,26.5,69100.0
2008-05-09 09:30:00,26.26,26.5,26.1,26.21,35400.0,26.26,26.5,26.1,26.21,35400.0
2008-05-09 09:35:00,26.26,26.26,26.15,26.15,8200.0,26.26,26.26,26.15,26.15,8200.0
2008-05-09 09:40:00,26.17,26.17,26.0,26.08,24700.0,26.17,26.17,26.0,26.08,24700.0
2008-05-09 09:45:00,26.08,26.13,26.08,26.13,15700.0,26.08,26.13,26.08,26.13,15700.0
2008-05-09 09:50:00,26.15,26.17,26.14,26.15,12700.0,26.15,26.17,26.14,26.15,12700.0
2008-05-09 09:55:00,26.15,26.24,26.15,26.22,10400.0,26.15,26.24,26.15,26.22,10400.0
2008-05-09 10:00:00,26.24,26.36,26.23,26.34,18300.0,26.24,26.36,26.23,26.34,18300.0
2008-05-09 10:05:00,26.36,26.45,26.34,26.43,13800.0,26.36,26.45,26.34,26.43,13800.0
2008-05-09 10:10:00,26.45,26.5,26.37,26.47,10800.0,26.45,26.5,26.37,26.47,10800.0
2008-05-09 10:15:00,26.49,26.53,26.42,26.53,9400.0,26.49,26.53,26.42,26.53,9400.0
2008-05-09 10:20:00,26.52,26.54,26.43,26.49,13300.0,26.52,26.54,26.43,26.49,13300.0
2008-05-09 10:25:00,26.5,26.5,26.46,26.47,8500.0,26.5,26.5,26.46,26.47,8500.0
2008-05-09 10:30:00,26.46,26.46,26.36,26.45,9300.0,26.46,26.46,26.36,26.45,9300.0
2008-05-09 10:35:00,26.44,26.55,26.44,26.55,17700.0,26.44,26.55,26.44,26.55,17700.0
2008-05-09 10:40:00,26.53,26.57,26.53,26.56,18200.0,26.53,26.57,26.53,26.56,18200.0
2008-05-09 10:45:00,26.57,26.71,26.56,26.71,20700.0,26.57,26.71,26.56,26.71,20700.0
2008-05-09 10:50:00,26.71,26.76,26.69,26.76,17600.0,26.71,26.76,26.69,26.76,17600.0
2008-05-09 10:55:00,26.77,26.77,26.7,26.74,9600.0,26.77,26.77,26.7,26.74,9600.0
2008-05-09 11:00:00,26.73,26.77,26.73,26.74,11700.0,26.73,26.77,26.73,26.74,11700.0
2008-05-09 11:05:00,26.74,26.75,26.7,26.74,10700.0,26.74,26.75,26.7,26.74,10700.0
2008-05-09 11:10:00,26.75,26.85,26.72,26.82,14600.0,26.75,26.85,26.72,26.82,14600.0
2008-05-09 11:15:00,26.83,26.9,26.79,26.89,18400.0,26.83,26.9,26.79,26.89,18400.0
2008-05-09 11:20:00,26.9,26.9,26.87,26.89,11400.0,26.9,26.9,26.87,26.89,11400.0
2008-05-09 11:25:00,26.89,26.98,26.89,26.97,18800.0,26.89,26.98,26.89,26.97,18800.0
2008-05-09 11:30:00,26.96,27.1,26.96,27.05,39800.0,26.96,27.1,26.96,27.05,39800.0
2008-05-09 11:35:00,27.05,27.18,26.98,26.98,49500.0,27.05,27.18,26.98,26.98,49500.0
2008-05-09 11:40:00,26.99,27.01,26.88,26.89,15700.0,26.99,27.01,26.88,26.89,15700.0
2008-05-09 11:45:00,26.88,26.89,26.82,26.86,23000.0,26.88,26.89,26.82,26.86,23000.0
2008-05-09 11:50:00,26.86,26.89,26.84,26.84,17200.0,26.86,26.89,26.84,26.84,17200.0
2008-05-09 11:55:00,26.84,27.06,26.83,27.02,35200.0,26.84,27.06,26.83,27.02,35200.0
2008-05-09 12:00:00,27.03,27.03,26.9,26.9,11300.0,27.03,27.03,26.9,26.9,11300.0
2008-05-09 12:05:00,26.92,26.92,26.8,26.8,9800.0,26.92,26.92,26.8,26.8,9800.0
2008-05-09 12:10:00,26.81,26.99,26.8,26.99,13200.0,26.81,26.99,26.8,26.99,13200.0
2008-05-09 12:15:00,26.99,27.0,26.97,26.99,18700.0,26.99,27.0,26.97,26.99,18700.0
2008-05-09 12:20:00,26.97,27.12,26.97,27.07,30600.0,26.97,27.12,26.97,27.07,30600.0
2008-05-09 12:25:00,27.06,27.09,27.05,27.07,16500.0,27.06,27.09,27.05,27.07,16500.0
2008-05-09 12:30:00,27.08,27.09,27.03,27.03,17400.0,27.08,27.09,27.03,27.03,17400.0
2008-05-09 12:35:00,27.02,27.06,27.01,27.05,41400.0,27.02,27.06,27.01,27.05,41400.0
2008-05-09 12:40:00,27.06,27.1,27.05,27.07,17800.0,27.06,27.1,27.05,27.07,17800.0
2008-05-09 12:45:00,27.07,27.09,27.06,27.07,8200.0,27.07,27.09,27.06,27.07,8200.0
2008-05-09 12:50:00,27.07,27.07,27.02,27.02,12000.0,27.07,27.07,27.02,27.02,12000.0
2008-05-09 12:55:00,27.02,27.02,26.98,27.01,21100.0,27.02,27.02,26.98,27.01,21100.0
2008-05-09 13:00:00,27.01,27.02,26.96,27.01,21000.0,27.01,27.02,26.96,27.01,21000.0
2008-05-09 13:05:00,27.0,27.03,27.0,27.03,85100.0,27.0,27.03,27.0,27.03,85100.0
2008-05-09 13:10:00,27.03,27.05,26.98,27.0,8700.0,27.03,27.05,26.98,27.0,8700.0
2008-05-09 13:15:00,27.0,27.05,26.99,27.04,12300.0,27.0,27.05,26.99,27.04,12300.0
2008-05-09 13:20:00,27.04,27.07,27.03,27.04,11400.0,27.04,27.07,27.03,27.04,11400.0
2008-05-09 13:25:00,27.04,27.04,27.01,27.02,10000.0,27.04,27.04,27.01,27.02,10000.0
2008-05-09 13:30:00,27.02,27.02,26.95,26.96,12300.0,27.02,27.02,26.95,26.96,12300.0
2008-05-09 13:35:00,26.97,27.02,26.96,27.01,23300.0,26.97,27.02,26.96,27.01,23300.0
2008-05-09 13:40:00,27.01,27.04,26.99,27.01,22100.0,27.01,27.04,26.99,27.01,22100.0
2008-05-09 13:45:00,27.01,27.1,27.01,27.05,31600.0,27.01,27.1,27.01,27.05,31600.0
2008-05-09 13:50:00,27.05,27.1,27.02,27.02,14800.0,27.05,27.1,27.02,27.02,14800.0
2008-05-09 13:55:00,27.03,27.13,27.03,27.09,16700.0,27.03,27.13,27.03,27.09,16700.0
2008-05-09 14:00:00,27.1,27.16,27.09,27.15,19800.0,27.1,27.16,27.09,27.15,19800.0
2008-05-09 14:05:00,27.15,27.15,27.07,27.08,17500.0,27.15,27.15,27.07,27.08,17500.0
2008-05-09 14:10:00,27.08,27.14,27.08,27.11,14600.0,27.08,27.14,27.08,27.11,14600.0
2008-05-09 14:15:00,27.11,27.17,27.07,27.1,30200.0,27.11,27.17,27.07,27.1,30200.0
2008-05-09 14:20:00,27.13,27.13,27.04,27.04,7800.0,27.13,27.13,27.04,27.04,7800.0
2008-05-09 14:25:00,27.05,27.06,26.98,27.02,21000.0,27.05,27.06,26.98,27.02,21000.0
2008-05-09 14:30:00,27.03,27.04,27.02,27.02,7800.0,27.03,27.04,27.02,27.02,7800.0
2008-05-09 14:35:00,27.02,27.04,26.98,27.01,14000.0,27.02,27.04,26.98,27.01,14000.0
2008-05-09 14:40:00,27.02,27.04,27.01,27.02,8300.0,27.02,27.04,27.01,27.02,8300.0
2008-05-09 14:45:00,27.02,27.03,26.95,26.95,25900.0,27.02,27.03,26.95,26.95,25900.0
2008-05-09 14:50:00,26.95,27.0,26.95,26.99,5400.0,26.95,27.0,26.95,26.99,5400.0
2008-05-09 14:55:00,27.0,27.0,26.99,27.0,10700.0,27.0,27.0,26.99,27.0,10700.0
2008-05-09 15:00:00,26.99,26.99,26.96,26.97,13800.0,26.99,26.99,26.96,26.97,13800.0
2008-05-09 15:05:00,26.97,27.0,26.96,27.0,290600.0,26.97,27.0,26.96,27.0,290600.0
2008-05-09 15:10:00,27.0,27.0,26.92,26.94,13400.0,27.0,27.0,26.92,26.94,13400.0
2008-05-09 15:15:00,26.94,26.98,26.94,26.95,11200.0,26.94,26.98,26.94,26.95,11200.0
2008-05-09 15:20:00,26.95,27.0,26.92,26.99,18300.0,26.95,27.0,26.92,26.99,18300.0
2008-05-09 15:25:00,26.99,27.07,26.96,26.97,34700.0,26.99,27.07,26.96,26.97,34700.0
2008-05-09 15:30:00,26.96,27.03,26.96,26.98,32000.0,26.96,27.03,26.96,26.98,32000.0
2008-05-09 15:35:00,26.98,27.0,26.95,26.99,18400.0,26.98,27.0,26.95,26.99,18400.0
2008-05-09 15:40:00,26.99,27.01,26.94,26.98,21900.0,26.99,27.01,26.94,26.98,21900.0
2008-05-09 15:45:00,26.96,26.97,26.93,26.94,36400.0,26.96,26.97,26.93,26.94,36400.0
2008-05-09 15:50:00,26.95,27.0,26.9,26.92,53100.0,26.95,27.0,26.9,26.92,53100.0
2008-05-09 15:55:00,26.92,26.92,26.87,26.9,57900.0,26.92,26.92,26.87,26.9,57900.0
2008-05-12 09:30:00,26.97,27.5,26.97,27.4,38500.0,26.97,27.5,26.97,27.4,38500.0
2008-05-12 09:35:00,27.43,27.8,27.34,27.59,52100.0,27.43,27.8,27.34,27.59,52100.0
2008-05-12 09:40:00,27.59,27.78,27.29,27.34,32200.0,27.59,27.78,27.29,27.34,32200.0
2008-05-12 09:45:00,27.28,27.33,27.14,27.14,29300.0,27.28,27.33,27.14,27.14,29300.0
2008-05-12 09:50:00,27.14,27.16,27.01,27.14,31000.0,27.14,27.16,27.01,27.14,31000.0
2008-05-12 09:55:00,27.16,27.28,27.13,27.26,12300.0,27.16,27.28,27.13,27.26,12300.0
2008-05-12 10:00:00,27.27,27.27,27.17,27.18,20000.0,27.27,27.27,27.17,27.18,20000.0
2008-05-12 10:05:00,27.17,27.18,27.08,27.08,13600.0,27.17,27.18,27.08,27.08,13600.0
2008-05-12 10:10:00,27.08,27.12,27.06,27.1,9700.0,27.08,27.12,27.06,27.1,9700.0
2008-05-12 10:15:00,27.09,27.11,27.05,27.09,13000.0,27.09,27.11,27.05,27.09,13000.0
2008-05-12 10:20:00,27.1,27.25,27.09,27.2,15400.0,27.1,27.25,27.09,27.2,15400.0
2008-05-12 10:25:00,27.23,27.24,27.18,27.2,8800.0,27.23,27.24,27.18,27.2,8800.0
2008-05-12 10:30:00,27.21,27.24,27.14,27.23,15400.0,27.21,27.24,27.14,27.23,15400.0
2008-05-12 10:35:00,27.23,27.47,27.23,27.47,18900.0,27.23,27.47,27.23,27.47,18900.0
2008-05-12 10:40:00,27.49,27.5,27.46,27.5,22800.0,27.49,27.5,27.46,27.5,22800.0
2008-05-12 10:45:00,27.5,27.56,27.42,27.49,67000.0,27.5,27.56,27.42,27.49,67000.0
2008-05-12 10:50:00,27.5,27.52,27.45,27.48,12200.0,27.5,27.52,27.45,27.48,12200.0
2008-05-12 10:55:00,27.5,27.54,27.38,27.54,22500.0,27.5,27.54,27.38,27.54,22500.0
2008-05-12 11:00:00,27.5,27.54,27.48,27.49,22200.0,27.5,27.54,27.48,27.49,22200.0
2008-05-12 11:05:00,27.52,27.54,27.49,27.5,17600.0,27.52,27.54,27.49,27.5,17600.0
2008-05-12 11:10:00,27.5,27.53,27.5,27.53,17200.0,27.5,27.53,27.5,27.53,17200.0
2008-05-12 11:15:00,27.53,27.6,27.51,27.51,15700.0,27.53,27.6,27.51,27.51,15700.0
2008-05-12 11:20:00,27.51,27.58,27.5,27.51,21300.0,27.51,27.58,27.5,27.51,21300.0
2008-05-12 11:25:00,27.51,27.51,27.47,27.5,13100.0,27.51,27.51,27.47,27.5,13100.0
2008-05-12 11:30:00,27.51,27.59,27.49,27.57,12400.0,27.51,27.59,27.49,27.57,12400.0
2008-05-12 11:35:00,27.57,27.57,27.53,27.55,6500.0,27.57,27.57,27.53,27.55,6500.0
2008-05-12 11:40:00,27.55,27.6,27.49,27.49,12800.0,27.55,27.6,27.49,27.49,12800.0
2008-05-12 11:45:00,27.49,27.62,27.49,27.6,15700.0,27.49,27.62,27.49,27.6,15700.0
2008-05-12 11:50:00,27.6,27.67,27.59,27.6,13200.0,27.6,27.67,27.59,27.6,13200.0
2008-05-12 11:55:00,27.6,27.63,27.59,27.62,11700.0,27.6,27.63,27.59,27.62,11700.0
2008-05-12 12:00:00,27.61,27.64,27.58,27.6,14300.0,27.61,27.64,27.58,27.6,14300.0
2008-05-12 12:05:00,27.58,27.58,27.48,27.48,8100.0,27.58,27.58,27.48,27.48,8100.0
2008-05-12 12:10:00,27.48,27.5,27.45,27.48,10700.0,27.48,27.5,27.45,27.48,10700.0
2008-05-12 12:15:00,27.5,27.5,27.44,27.44,6600.0,27.5,27.5,27.44,27.44,6600.0
2008-05-12 12:20:00,27.45,27.5,27.45,27.48,5700.0,27.45,27.5,27.45,27.48,5700.0
2008-05-12 12:25:00,27.47,27.49,27.47,27.49,2200.0,27.47,27.49,27.47,27.49,2200.0
2008-05-12 12:30:00,27.49,27.51,27.49,27.51,4300.0,27.49,27.51,27.49,27.51,4300.0
2008-05-12 12:35:00,27.51,27.51,27.46,27.48,6000.0,27.51,27.51,27.46,27.48,6000.0
2008-05-12 12:40:00,27.46,27.51,27.45,27.5,12500.0,27.46,27.51,27.45,27.5,12500.0
2008-05-12 12:45:00,27.5,27.5,27.48,27.5,6200.0,27.5,27.5,27.48,27.5,6200.0
2008-05-12 12:50:00,27.49,27.5,27.48,27.5,5900.0,27.49,27.5,27.48,27.5,5900.0
2008-05-12 12:55:00,27.49,27.56,27.49,27.55,17600.0,27.49,27.56,27.49,27.55,17600.0
2008-05-12 13:00:00,27.54,27.56,27.53,27.54,7000.0,27.54,27.56,27.53,27.54,7000.0
2008-05-12 13:05:00,27.54,27.55,27.53,27.54,10000.0,27.54,27.55,27.53,27.54,10000.0
2008-05-12 13:10:00,27.54,27.56,27.5,27.56,10700.0,27.54,27.56,27.5,27.56,10700.0
2008-05-12 13:15:00,27.57,27.57,27.52,27.56,9600.0,27.57,27.57,27.52,27.56,9600.0
2008-05-12 13:20:00,27.56,27.58,27.56,27.57,5200.0,27.56,27.58,27.56,27.57,5200.0
2008-05-12 13:25:00,27.58,27.58,27.47,27.49,10600.0,27.58,27.58,27.47,27.49,10600.0
2008-05-12 13:30:00,27.48,27.48,27.45,27.45,6700.0,27.48,27.48,27.45,27.45,6700.0
2008-05-12 13:35:00,27.45,27.53,27.45,27.52,30900.0,27.45,27.53,27.45,27.52,30900.0
2008-05-12 13:40:00,27.52,27.54,27.5,27.51,12500.0,27.52,27.54,27.5,27.51,12500.0
2008-05-12 13:45:00,27.51,27.58,27.5,27.56,11400.0,27.51,27.58,27.5,27.56,11400.0
2008-05-12 13:50:00,27.58,27.58,27.53,27.53,4400.0,27.58,27.58,27.53,27.53,4400.0
2008-05-12 13:55:00,27.54,27.55,27.47,27.48,9700.0,27.54,27.55,27.47,27.48,9700.0
2008-05-12 14:00:00,27.47,27.49,27.46,27.48,5200.0,27.47,27.49,27.46,27.48,5200.0
2008-05-12 14:05:00,27.48,27.51,27.48,27.51,2500.0,27.48,27.51,27.48,27.51,2500.0
2008-05-12 14:10:00,27.51,27.55,27.5,27.54,10100.0,27.51,27.55,27.5,27.54,10100.0
2008-05-12 14:15:00,27.55,27.58,27.55,27.55,5500.0,27.55,27.58,27.55,27.55,5500.0
2008-05-12 14:20:00,27.55,27.63,27.52,27.62,23000.0,27.55,27.63,27.52,27.62,23000.0
2008-05-12 14:25:00,27.63,27.73,27.63,27.72,27100.0,27.63,27.73,27.63,27.72,27100.0
2008-05-12 14:30:00,27.73,27.75,27.72,27.75,10900.0,27.73,27.75,27.72,27.75,10900.0
2008-05-12 14:35:00,27.75,27.75,27.71,27.71,19000.0,27.75,27.75,27.71,27.71,19000.0
2008-05-12 14:40:00,27.71,27.76,27.71,27.72,18700.0,27.71,27.76,27.71,27.72,18700.0
2008-05-12 14:45:00,27.73,27.76,27.73,27.75,10100.0,27.73,27.76,27.73,27.75,10100.0
2008-05-12 14:50:00,27.75,27.76,27.74,27.75,16100.0,27.75,27.76,27.74,27.75,16100.0
2008-05-12 14:55:00,27.75,27.75,27.72,27.75,14700.0,27.75,27.75,27.72,27.75,14700.0
2008-05-12 15:00:00,27.74,27.74,27.67,27.71,13300.0,27.74,27.74,27.67,27.71,13300.0
2008-05-12 15:05:00,27.71,27.76,27.67,27.67,18700.0,27.71,27.76,27.67,27.67,18700.0
2008-05-12 15:10:00,27.65,27.65,27.59,27.59,13600.0,27.65,27.65,27.59,27.59,13600.0
2008-05-12 15:15:00,27.6,27.67,27.6,27.65,8400.0,27.6,27.67,27.6,27.65,8400.0
2008-05-12 15:20:00,27.65,27.69,27.65,27.68,12500.0,27.65,27.69,27.65,27.68,12500.0
2008-05-12 15:25:00,27.68,27.69,27.64,27.68,11400.0,27.68,27.69,27.64,27.68,11400.0
2008-05-12 15:30:00,27.67,27.69,27.64,27.66,17800.0,27.67,27.69,27.64,27.66,17800.0
2008-05-12 15:35:00,27.65,27.67,27.59,27.61,28900.0,27.65,27.67,27.59,27.61,28900.0
2008-05-12 15:40:00,27.61,27.61,27.53,27.57,21700.0,27.61,27.61,27.53,27.57,21700.0
2008-05-12 15:45:00,27.56,27.69,27.53,27.68,34800.0,27.56,27.69,27.53,27.68,34800.0
2008-05-12 15:50:00,27.69,27.71,27.58,27.62,31700.0,27.69,27.71,27.58,27.62,31700.0
2008-05-12 15:55:00,27.63,27.7,27.53,27.7,49900.0,27.63,27.7,27.53,27.7,49900.0
2008-05-13 09:30:00,27.7,27.7,27.26,27.45,44500.0,27.7,27.7,27.26,27.45,44500.0
2008-05-13 09:35:00,27.45,27.56,27.45,27.49,14900.0,27.45,27.56,27.45,27.49,14900.0
2008-05-13 09:40:00,27.48,27.5,27.4,27.44,11000.0,27.48,27.5,27.4,27.44,11000.0
2008-05-13 09:45:00,27.43,27.62,27.4,27.46,19900.0,27.43,27.62,27.4,27.46,19900.0
2008-05-13 09:50:00,27.46,27.48,27.34,27.38,28200.0,27.46,27.48,27.34,27.38,28200.0
2008-05-13 09:55:00,27.37,27.39,27.3,27.37,10500.0,27.37,27.39,27.3,27.37,10500.0
2008-05-13 10:00:00,27.38,27.38,27.25,27.26,14700.0,27.38,27.38,27.25,27.26,14700.0
2008-05-13 10:05:00,27.25,27.31,27.19,27.22,34700.0,27.25,27.31,27.19,27.22,34700.0
2008-05-13 10:10:00,27.22,27.3,27.21,27.24,16900.0,27.22,27.3,27.21,27.24,16900.0
2008-05-13 10:15:00,27.24,27.28,27.23,27.26,11800.0,27.24,27.28,27.23,27.26,11800.0
2008-05-13 10:20:00,27.25,27.42,27.24,27.41,14300.0,27.25,27.42,27.24,27.41,14300.0
2008-05-13 10:25:00,27.42,27.54,27.42,27.46,18100.0,27.42,27.54,27.42,27.46,18100.0
2008-05-13 10:30:00,27.46,27.51,27.45,27.5,14000.0,27.46,27.51,27.45,27.5,14000.0
2008-05-13 10:35:00,27.49,27.49,27.41,27.48,25800.0,27.49,27.49,27.41,27.48,25800.0
2008-05-13 10:40:00,27.48,27.51,27.42,27.42,20700.0,27.48,27.51,27.42,27.42,20700.0
2008-05-13 10:45:00,27.42,27.45,27.33,27.35,18100.0,27.42,27.45,27.33,27.35,18100.0
2008-05-13 10:50:00,27.35,27.42,27.35,27.37,27600.0,27.35,27.42,27.35,27.37,27600.0
2008-05-13 10:55:00,27.38,27.38,27.34,27.36,24500.0,27.38,27.38,27.34,27.36,24500.0
2008-05-13 11:00:00,27.36,27.36,27.16,27.16,52500.0,27.36,27.36,27.16,27.16,52500.0
2008-05-13 11:05:00,27.16,27.16,27.04,27.04,24200.0,27.16,27.16,27.04,27.04,24200.0
2008-05-13 11:10:00,27.04,27.04,26.97,26.98,22900.0,27.04,27.04,26.97,26.98,22900.0
2008-05-13 11:15:00,26.98,27.09,26.95,27.07,22600.0,26.98,27.09,26.95,27.07,22600.0
2008-05-13 11:20:00,27.07,27.08,26.98,27.07,57300.0,27.07,27.08,26.98,27.07,57300.0
2008-05-13 11:25:00,27.08,27.11,27.03,27.03,10400.0,27.08,27.11,27.03,27.03,10400.0
2008-05-13 11:30:00,27.03,27.17,27.03,27.16,11000.0,27.03,27.17,27.03,27.16,11000.0
2008-05-13 11:35:00,27.15,27.18,27.13,27.18,19400.0,27.15,27.18,27.13,27.18,19400.0
2008-05-13 11:40:00,27.18,27.19,27.12,27.12,12800.0,27.18,27.19,27.12,27.12,12800.0
2008-05-13 11:45:00,27.13,27.15,27.09,27.09,4900.0,27.13,27.15,27.09,27.09,4900.0
2008-05-13 11:50:00,27.09,27.13,27.07,27.1,14100.0,27.09,27.13,27.07,27.1,14100.0
2008-05-13 11:55:00,27.1,27.11,27.03,27.07,8700.0,27.1,27.11,27.03,27.07,8700.0
2008-05-13 12:00:00,27.07,27.15,27.07,27.14,10400.0,27.07,27.15,27.07,27.14,10400.0
2008-05-13 12:05:00,27.15,27.2,27.14,27.2,14800.0,27.15,27.2,27.14,27.2,14800.0
2008-05-13 12:10:00,27.2,27.25,27.18,27.25,10100.0,27.2,27.25,27.18,27.25,10100.0
2008-05-13 12:15:00,27.25,27.25,27.15,27.18,15000.0,27.25,27.25,27.15,27.18,15000.0
2008-05-13 12:20:00,27.19,27.19,27.14,27.14,7200.0,27.19,27.19,27.14,27.14,7200.0
2008-05-13 12:25:00,27.15,27.17,27.15,27.16,2700.0,27.15,27.17,27.15,27.16,2700.0
2008-05-13 12:30:00,27.16,27.22,27.15,27.2,14900.0,27.16,27.22,27.15,27.2,14900.0
2008-05-13 12:35:00,27.19,27.22,27.13,27.15,17400.0,27.19,27.22,27.13,27.15,17400.0
2008-05-13 12:40:00,27.14,27.16,27.1,27.15,10400.0,27.14,27.16,27.1,27.15,10400.0
2008-05-13 12:45:00,27.14,27.15,27.08,27.08,6700.0,27.14,27.15,27.08,27.08,6700.0
2008-05-13 12:50:00,27.06,27.08,27.03,27.03,5500.0,27.06,27.08,27.03,27.03,5500.0
2008-05-13 12:55:00,27.05,27.13,27.04,27.1,6800.0,27.05,27.13,27.04,27.1,6800.0
2008-05-13 13:00:00,27.1,27.1,27.07,27.09,7100.0,27.1,27.1,27.07,27.09,7100.0
2008-05-13 13:05:00,27.09,27.13,27.09,27.11,6400.0,27.09,27.13,27.09,27.11,6400.0
2008-05-13 13:10:00,27.1,27.14,27.03,27.07,28200.0,27.1,27.14,27.03,27.07,28200.0
2008-05-13 13:15:00,27.07,27.07,27.01,27.04,10000.0,27.07,27.07,27.01,27.04,10000.0
2008-05-13 13:20:00,27.04,27.1,27.04,27.04,8900.0,27.04,27.1,27.04,27.04,8900.0
2008-05-13 13:25:00,27.05,27.05,27.0,27.01,11900.0,27.05,27.05,27.0,27.01,11900.0
2008-05-13 13:30:00,27.0,27.09,27.0,27.04,12700.0,27.0,27.09,27.0,27.04,12700.0
2008-05-13 13:35:00,27.03,27.03,26.99,27.0,11600.0,27.03,27.03,26.99,27.0,11600.0
2008-05-13 13:40:00,27.0,27.03,26.99,27.0,13600.0,27.0,27.03,26.99,27.0,13600.0
2008-05-13 13:45:00,27.0,27.03,26.98,26.99,24600.0,27.0,27.03,26.98,26.99,24600.0
2008-05-13 13:50:00,26.99,27.09,26.99,27.06,16700.0,26.99,27.09,26.99,27.06,16700.0
2008-05-13 13:55:00,27.06,27.07,27.0,27.0,8500.0,27.06,27.07,27.0,27.0,8500.0
2008-05-13 14:00:00,27.01,27.06,27.01,27.05,30400.0,27.01,27.06,27.01,27.05,30400.0
2008-05-13 14:05:00,27.04,27.05,27.02,27.02,17900.0,27.04,27.05,27.02,27.02,17900.0
2008-05-13 14:10:00,27.02,27.04,26.99,27.04,14300.0,27.02,27.04,26.99,27.04,14300.0
2008-05-13 14:15:00,27.04,27.04,26.99,26.99,25000.0,27.04,27.04,26.99,26.99,25000.0
2008-05-13 14:20:00,26.99,27.0,26.97,26.97,23600.0,26.99,27.0,26.97,26.97,23600.0
2008-05-13 14:25:00,26.97,26.99,26.84,26.87,32400.0,26.97,26.99,26.84,26.87,32400.0
2008-05-13 14:30:00,26.87,26.92,26.85,26.9,22800.0,26.87,26.92,26.85,26.9,22800.0
2008-05-13 14:35:00,26.9,26.97,26.89,26.93,13600.0,26.9,26.97,26.89,26.93,13600.0
2008-05-13 14:40:00,26.94,26.95,26.84,26.89,19100.0,26.94,26.95,26.84,26.89,19100.0
2008-05-13 14:45:00,26.89,26.93,26.85,26.9,11800.0,26.89,26.93,26.85,26.9,11800.0
2008-05-13 14:50:00,26.89,26.94,26.89,26.92,10000.0,26.89,26.94,26.89,26.92,10000.0
2008-05-13 14:55:00,26.94,27.04,26.91,27.02,26500.0,26.94,27.04,26.91,27.02,26500.0
2008-05-13 15:00:00,27.05,27.11,27.05,27.06,19800.0,27.05,27.11,27.05,27.06,19800.0
2008-05-13 15:05:00,27.06,27.09,27.03,27.03,7700.0,27.06,27.09,27.03,27.03,7700.0
2008-05-13 15:10:00,27.04,27.04,26.9,26.9,24700.0,27.04,27.04,26.9,26.9,24700.0
2008-05-13 15:15:00,26.9,26.92,26.85,26.86,18200.0,26.9,26.92,26.85,26.86,18200.0
2008-05-13 15:20:00,26.86,26.89,26.85,26.88,13700.0,26.86,26.89,26.85,26.88,13700.0
2008-05-13 15:25:00,26.88,26.91,26.83,26.91,28500.0,26.88,26.91,26.83,26.91,28500.0
2008-05-13 15:30:00,26.91,26.95,26.88,26.88,18400.0,26.91,26.95,26.88,26.88,18400.0
2008-05-13 15:35:00,26.89,26.91,26.86,26.9,16400.0,26.89,26.91,26.86,26.9,16400.0
2008-05-13 15:40:00,26.9,26.9,26.76,26.78,67500.0,26.9,26.9,26.76,26.78,67500.0
2008-05-13 15:45:00,26.78,26.87,26.61,26.83,126200.0,26.78,26.87,26.61,26.83,126200.0
2008-05-13 15:50:00,26.83,26.94,26.81,26.94,32100.0,26.83,26.94,26.81,26.94,32100.0
2008-05-13 15:55:00,26.95,27.01,26.88,26.95,82600.0,26.95,27.01,26.88,26.95,82600.0
2008-05-14 09:30:00,27.08,27.12,26.6,26.7,18700.0,27.08,27.12,26.6,26.7,18700.0
2008-05-14 09:35:00,26.68,26.81,26.6,26.81,16400.0,26.68,26.81,26.6,26.81,16400.0
2008-05-14 09:40:00,26.77,26.93,26.77,26.93,9000.0,26.77,26.93,26.77,26.93,9000.0
2008-05-14 09:45:00,26.93,27.07,26.83,26.84,12400.0,26.93,27.07,26.83,26.84,12400.0
2008-05-14 09:50:00,26.85,27.05,26.81,27.04,18000.0,26.85,27.05,26.81,27.04,18000.0
2008-05-14 09:55:00,27.05,27.08,26.96,26.97,18900.0,27.05,27.08,26.96,26.97,18900.0
2008-05-14 10:00:00,26.94,27.21,26.9,27.11,25300.0,26.94,27.21,26.9,27.11,25300.0
2008-05-14 10:05:00,27.11,27.11,26.97,27.02,13800.0,27.11,27.11,26.97,27.02,13800.0
2008-05-14 10:10:00,27.02,27.03,26.95,26.97,12700.0,27.02,27.03,26.95,26.97,12700.0
2008-05-14 10:15:00,26.98,27.01,26.89,27.0,19000.0,26.98,27.01,26.89,27.0,19000.0
2008-05-14 10:20:00,27.01,27.05,27.0,27.05,8300.0,27.01,27.05,27.0,27.05,8300.0
2008-05-14 10:25:00,27.04,27.07,27.0,27.0,6600.0,27.04,27.07,27.0,27.0,6600.0
2008-05-14 10:30:00,27.03,27.06,27.0,27.03,16800.0,27.03,27.06,27.0,27.03,16800.0
2008-05-14 10:35:00,27.05,27.08,27.03,27.06,23300.0,27.05,27.08,27.03,27.06,23300.0
2008-05-14 10:40:00,27.06,27.1,26.98,27.0,16800.0,27.06,27.1,26.98,27.0,16800.0
2008-05-14 10:45:00,27.0,27.13,27.0,27.04,30100.0,27.0,27.13,27.0,27.04,30100.0
2008-05-14 10:50:00,27.05,27.07,27.04,27.05,13700.0,27.05,27.07,27.04,27.05,13700.0
2008-05-14 10:55:00,27.05,27.07,27.0,27.06,19700.0,27.05,27.07,27.0,27.06,19700.0
2008-05-14 11:00:00,27.06,27.1,27.06,27.08,11400.0,27.06,27.1,27.06,27.08,11400.0
2008-05-14 11:05:00,27.08,27.1,27.08,27.1,5700.0,27.08,27.1,27.08,27.1,5700.0
2008-05-14 11:10:00,27.09,27.18,27.09,27.13,16100.0,27.09,27.18,27.09,27.13,16100.0
2008-05-14 11:15:00,27.15,27.18,27.02,27.02,13800.0,27.15,27.18,27.02,27.02,13800.0
2008-05-14 11:20:00,27.02,27.04,26.98,26.99,30900.0,27.02,27.04,26.98,26.99,30900.0
2008-05-14 11:25:00,26.99,27.06,26.98,27.02,16000.0,26.99,27.06,26.98,27.02,16000.0
2008-05-14 11:30:00,27.02,27.05,26.99,27.0,7400.0,27.02,27.05,26.99,27.0,7400.0
2008-05-14 11:35:00,27.0,27.05,26.99,27.03,11300.0,27.0,27.05,26.99,27.03,11300.0
2008-05-14 11:40:00,27.02,27.02,26.99,27.01,9800.0,27.02,27.02,26.99,27.01,9800.0
2008-05-14 11:45:00,27.0,27.03,26.96,27.01,18100.0,27.0,27.03,26.96,27.01,18100.0
2008-05-14 11:50:00,27.02,27.02,26.97,27.0,15400.0,27.02,27.02,26.97,27.0,15400.0
2008-05-14 11:55:00,27.0,27.01,26.97,26.99,14200.0,27.0,27.01,26.97,26.99,14200.0
2008-05-14 12:00:00,26.99,27.13,26.98,27.13,83300.0,26.99,27.13,26.98,27.13,83300.0
2008-05-14 12:05:00,27.15,27.2,27.13,27.19,8300.0,27.15,27.2,27.13,27.19,8300.0
2008-05-14 12:10:00,27.2,27.29,27.12,27.17,27400.0,27.2,27.29,27.12,27.17,27400.0
2008-05-14 12:15:00,27.19,27.24,27.18,27.24,4900.0,27.19,27.24,27.18,27.24,4900.0
2008-05-14 12:20:00,27.22,27.25,27.12,27.14,9900.0,27.22,27.25,27.12,27.14,9900.0
2008-05-14 12:25:00,27.12,27.15,27.02,27.04,7800.0,27.12,27.15,27.02,27.04,7800.0
2008-05-14 12:30:00,27.02,27.05,27.01,27.01,8400.0,27.02,27.05,27.01,27.01,8400.0
2008-05-14 12:35:00,27.02,27.02,26.97,26.99,6400.0,27.02,27.02,26.97,26.99,6400.0
2008-05-14 12:40:00,27.0,27.01,26.97,27.0,59200.0,27.0,27.01,26.97,27.0,59200.0
2008-05-14 12:45:00,27.01,27.06,27.0,27.04,9700.0,27.01,27.06,27.0,27.04,9700.0
2008-05-14 12:50:00,27.06,27.07,27.05,27.07,5700.0,27.06,27.07,27.05,27.07,5700.0
2008-05-14 12:55:00,27.07,27.2,27.06,27.18,40500.0,27.07,27.2,27.06,27.18,40500.0
2008-05-14 13:00:00,27.17,27.33,27.15,27.3,45000.0,27.17,27.33,27.15,27.3,45000.0
2008-05-14 13:05:00,27.32,27.4,27.27,27.36,76200.0,27.32,27.4,27.27,27.36,76200.0
2008-05-14 13:10:00,27.38,27.5,27.38,27.43,37400.0,27.38,27.5,27.38,27.43,37400.0
2008-05-14 13:15:00,27.44,27.45,27.35,27.36,14200.0,27.44,27.45,27.35,27.36,14200.0
2008-05-14 13:20:00,27.36,27.41,27.35,27.37,11500.0,27.36,27.41,27.35,27.37,11500.0
2008-05-14 13:25:00,27.38,27.38,27.28,27.28,7200.0,27.38,27.38,27.28,27.28,7200.0
2008-05-14 13:30:00,27.28,27.28,27.21,27.24,16500.0,27.28,27.28,27.21,27.24,16500.0
2008-05-14 13:35:00,27.24,27.29,27.24,27.27,9500.0,27.24,27.29,27.24,27.27,9500.0
2008-05-14 13:40:00,27.27,27.32,27.27,27.31,4700.0,27.27,27.32,27.27,27.31,4700.0
2008-05-14 13:45:00,27.31,27.42,27.31,27.39,17400.0,27.31,27.42,27.31,27.39,17400.0
2008-05-14 13:50:00,27.41,27.42,27.33,27.33,11300.0,27.41,27.42,27.33,27.33,11300.0
2008-05-14 13:55:00,27.35,27.4,27.33,27.37,31000.0,27.35,27.4,27.33,27.37,31000.0
2008-05-14 14:00:00,27.37,27.49,27.36,27.41,43400.0,27.37,27.49,27.36,27.41,43400.0
2008-05-14 14:05:00,27.4,27.4,27.35,27.4,14000.0,27.4,27.4,27.35,27.4,14000.0
2008-05-14 14:10:00,27.4,27.45,27.39,27.45,11700.0,27.4,27.45,27.39,27.45,11700.0
2008-05-14 14:15:00,27.46,27.48,27.43,27.43,16200.0,27.46,27.48,27.43,27.43,16200.0
2008-05-14 14:20:00,27.44,27.44,27.4,27.42,9900.0,27.44,27.44,27.4,27.42,9900.0
2008-05-14 14:25:00,27.42,27.49,27.4,27.45,26100.0,27.42,27.49,27.4,27.45,26100.0
2008-05-14 14:30:00,27.46,27.49,27.41,27.41,14400.0,27.46,27.49,27.41,27.41,14400.0
2008-05-14 14:35:00,27.42,27.42,27.36,27.37,20800.0,27.42,27.42,27.36,27.37,20800.0
2008-05-14 14:40:00,27.37,27.43,27.33,27.35,30100.0,27.37,27.43,27.33,27.35,30100.0
2008-05-14 14:45:00,27.35,27.37,27.33,27.36,14700.0,27.35,27.37,27.33,27.36,14700.0
2008-05-14 14:50:00,27.36,27.36,27.22,27.23,18000.0,27.36,27.36,27.22,27.23,18000.0
2008-05-14 14:55:00,27.23,27.36,27.23,27.34,13700.0,27.23,27.36,27.23,27.34,13700.0
2008-05-14 15:00:00,27.33,27.34,27.24,27.24,15100.0,27.33,27.34,27.24,27.24,15100.0
2008-05-14 15:05:00,27.24,27.25,27.05,27.05,32000.0,27.24,27.25,27.05,27.05,32000.0
2008-05-14 15:10:00,27.06,27.15,27.06,27.1,22600.0,27.06,27.15,27.06,27.1,22600.0
2008-05-14 15:15:00,27.08,27.16,27.05,27.07,23300.0,27.08,27.16,27.05,27.07,23300.0
2008-05-14 15:20:00,27.07,27.07,27.0,27.03,37800.0,27.07,27.07,27.0,27.03,37800.0
2008-05-14 15:25:00,27.02,27.12,27.02,27.11,19700.0,27.02,27.12,27.02,27.11,19700.0
2008-05-14 15:30:00,27.12,27.43,27.03,27.17,104400.0,27.12,27.43,27.03,27.17,104400.0
2008-05-14 15:35:00,27.17,27.18,27.0,27.05,41800.0,27.17,27.18,27.0,27.05,41800.0
2008-05-14 15:40:00,27.05,27.08,26.97,27.01,53400.0,27.05,27.08,26.97,27.01,53400.0
2008-05-14 15:45:00,27.01,27.03,27.0,27.02,29700.0,27.01,27.03,27.0,27.02,29700.0
2008-05-14 15:50:00,27.03,27.12,27.0,27.01,76400.0,27.03,27.12,27.0,27.01,76400.0
2008-05-14 15:55:00,27.02,27.09,27.0,27.0,59300.0,27.02,27.09,27.0,27.0,59300.0
2008-05-15 09:30:00,27.11,27.23,26.95,27.05,27700.0,27.11,27.23,26.95,27.05,27700.0
2008-05-15 09:35:00,27.05,27.26,27.04,27.18,17400.0,27.05,27.26,27.04,27.18,17400.0
2008-05-15 09:40:00,27.17,27.29,27.14,27.27,27000.0,27.17,27.29,27.14,27.27,27000.0
2008-05-15 09:45:00,27.25,27.41,27.14,27.39,16200.0,27.25,27.41,27.14,27.39,16200.0
2008-05-15 09:50:00,27.4,27.5,27.3,27.42,22000.0,27.4,27.5,27.3,27.42,22000.0
2008-05-15 09:55:00,27.45,27.63,27.45,27.59,22700.0,27.45,27.63,27.45,27.59,22700.0
2008-05-15 10:00:00,27.6,27.66,27.43,27.6,28300.0,27.6,27.66,27.43,27.6,28300.0
2008-05-15 10:05:00,27.61,27.64,27.57,27.61,15900.0,27.61,27.64,27.57,27.61,15900.0
2008-05-15 10:10:00,27.62,27.67,27.59,27.66,10400.0,27.62,27.67,27.59,27.66,10400.0
2008-05-15 10:15:00,27.67,27.7,27.6,27.7,16100.0,27.67,27.7,27.6,27.7,16100.0
2008-05-15 10:20:00,27.72,27.75,27.7,27.73,13500.0,27.72,27.75,27.7,27.73,13500.0
2008-05-15 10:25:00,27.73,27.78,27.7,27.74,56600.0,27.73,27.78,27.7,27.74,56600.0
2008-05-15 10:30:00,27.74,27.76,27.59,27.62,18300.0,27.74,27.76,27.59,27.62,18300.0
2008-05-15 10:35:00,27.64,27.73,27.61,27.72,13800.0,27.64,27.73,27.61,27.72,13800.0
2008-05-15 10:40:00,27.71,27.74,27.63,27.64,10100.0,27.71,27.74,27.63,27.64,10100.0
2008-05-15 10:45:00,27.65,27.67,27.62,27.63,9700.0,27.65,27.67,27.62,27.63,9700.0
2008-05-15 10:50:00,27.64,27.64,27.55,27.55,7400.0,27.64,27.64,27.55,27.55,7400.0
2008-05-15 10:55:00,27.57,27.59,27.49,27.59,14100.0,27.57,27.59,27.49,27.59,14100.0
2008-05-15 11:00:00,27.59,27.65,27.54,27.61,30000.0,27.59,27.65,27.54,27.61,30000.0
2008-05-15 11:05:00,27.61,27.69,27.61,27.66,5000.0,27.61,27.69,27.61,27.66,5000.0
2008-05-15 11:10:00,27.67,27.67,27.43,27.46,8200.0,27.67,27.67,27.43,27.46,8200.0
2008-05-15 11:15:00,27.45,27.47,27.27,27.32,18200.0,27.45,27.47,27.27,27.32,18200.0
2008-05-15 11:20:00,27.31,27.37,27.3,27.34,12200.0,27.31,27.37,27.3,27.34,12200.0
2008-05-15 11:25:00,27.32,27.36,27.32,27.35,8100.0,27.32,27.36,27.32,27.35,8100.0
2008-05-15 11:30:00,27.35,27.47,27.35,27.44,19800.0,27.35,27.47,27.35,27.44,19800.0
2008-05-15 11:35:00,27.42,27.48,27.42,27.44,8800.0,27.42,27.48,27.42,27.44,8800.0
2008-05-15 11:40:00,27.44,27.5,27.44,27.5,7600.0,27.44,27.5,27.44,27.5,7600.0
2008-05-15 11:45:00,27.5,27.61,27.5,27.59,16000.0,27.5,27.61,27.5,27.59,16000.0
2008-05-15 11:50:00,27.58,27.59,27.53,27.57,12600.0,27.58,27.59,27.53,27.57,12600.0
2008-05-15 11:55:00,27.57,27.57,27.49,27.55,13700.0,27.57,27.57,27.49,27.55,13700.0
2008-05-15 12:00:00,27.55,27.63,27.55,27.59,29000.0,27.55,27.63,27.55,27.59,29000.0
2008-05-15 12:05:00,27.6,27.63,27.5,27.54,40600.0,27.6,27.63,27.5,27.54,40600.0
2008-05-15 12:10:00,27.54,27.71,27.51,27.71,13000.0,27.54,27.71,27.51,27.71,13000.0
2008-05-15 12:15:00,27.73,27.75,27.6,27.6,15900.0,27.73,27.75,27.6,27.6,15900.0
2008-05-15 12:20:00,27.61,27.75,27.6,27.73,25000.0,27.61,27.75,27.6,27.73,25000.0
2008-05-15 12:25:00,27.73,27.75,27.69,27.7,22700.0,27.73,27.75,27.69,27.7,22700.0
2008-05-15 12:30:00,27.7,27.81,27.7,27.75,17100.0,27.7,27.81,27.7,27.75,17100.0
2008-05-15 12:35:00,27.74,27.77,27.73,27.74,13600.0,27.74,27.77,27.73,27.74,13600.0
2008-05-15 12:40:00,27.75,27.77,27.73,27.75,12100.0,27.75,27.77,27.73,27.75,12100.0
2008-05-15 12:45:00,27.74,27.81,27.73,27.78,17700.0,27.74,27.81,27.73,27.78,17700.0
2008-05-15 12:50:00,27.79,27.99,27.79,27.96,59700.0,27.79,27.99,27.79,27.96,59700.0
2008-05-15 12:55:00,27.95,28.08,27.94,28.05,41400.0,27.95,28.08,27.94,28.05,41400.0
2008-05-15 13:00:00,28.05,28.05,27.86,27.9,25800.0,28.05,28.05,27.86,27.9,25800.0
2008-05-15 13:05:00,27.92,28.0,27.9,27.97,23000.0,27.92,28.0,27.9,27.97,23000.0
2008-05-15 13:10:00,27.94,27.99,27.83,27.87,20600.0,27.94,27.99,27.83,27.87,20600.0
2008-05-15 13:15:00,27.89,27.96,27.88,27.96,15500.0,27.89,27.96,27.88,27.96,15500.0
2008-05-15 13:20:00,27.95,27.97,27.86,27.88,16700.0,27.95,27.97,27.86,27.88,16700.0
2008-05-15 13:25:00,27.88,28.0,27.87,27.99,15600.0,27.88,28.0,27.87,27.99,15600.0
2008-05-15 13:30:00,28.0,28.0,27.94,28.0,10300.0,28.0,28.0,27.94,28.0,10300.0
2008-05-15 13:35:00,28.0,28.0,27.94,27.94,10200.0,28.0,28.0,27.94,27.94,10200.0
2008-05-15 13:40:00,27.94,27.94,27.86,27.92,11400.0,27.94,27.94,27.86,27.92,11400.0
2008-05-15 13:45:00,27.92,28.0,27.92,28.0,8800.0,27.92,28.0,27.92,28.0,8800.0
2008-05-15 13:50:00,28.0,28.0,27.96,27.98,10200.0,28.0,28.0,27.96,27.98,10200.0
2008-05-15 13:55:00,27.97,28.01,27.97,27.99,20800.0,27.97,28.01,27.97,27.99,20800.0
2008-05-15 14:00:00,27.98,28.07,27.98,28.03,64300.0,27.98,28.07,27.98,28.03,64300.0
2008-05-15 14:05:00,28.02,28.07,28.02,28.02,9000.0,28.02,28.07,28.02,28.02,9000.0
2008-05-15 14:10:00,28.01,28.02,27.88,27.91,42500.0,28.01,28.02,27.88,27.91,42500.0
2008-05-15 14:15:00,27.92,27.92,27.82,27.84,16600.0,27.92,27.92,27.82,27.84,16600.0
2008-05-15 14:20:00,27.83,27.87,27.82,27.83,7400.0,27.83,27.87,27.82,27.83,7400.0
2008-05-15 14:25:00,27.83,27.83,27.74,27.76,20600.0,27.83,27.83,27.74,27.76,20600.0
2008-05-15 14:30:00,27.77,27.8,27.71,27.76,9500.0,27.77,27.8,27.71,27.76,9500.0
2008-05-15 14:35:00,27.76,27.81,27.73,27.81,12000.0,27.76,27.81,27.73,27.81,12000.0
2008-05-15 14:40:00,27.81,27.86,27.79,27.82,8600.0,27.81,27.86,27.79,27.82,8600.0
2008-05-15 14:45:00,27.83,27.84,27.78,27.79,12200.0,27.83,27.84,27.78,27.79,12200.0
2008-05-15 14:50:00,27.79,27.92,27.79,27.92,19500.0,27.79,27.92,27.79,27.92,19500.0
2008-05-15 14:55:00,27.9,27.93,27.79,27.79,15800.0,27.9,27.93,27.79,27.79,15800.0
2008-05-15 15:00:00,27.78,27.78,27.7,27.73,14500.0,27.78,27.78,27.7,27.73,14500.0
2008-05-15 15:05:00,27.74,27.81,27.74,27.78,12800.0,27.74,27.81,27.74,27.78,12800.0
2008-05-15 15:10:00,27.77,27.77,27.72,27.73,9800.0,27.77,27.77,27.72,27.73,9800.0
2008-05-15 15:15:00,27.72,27.74,27.71,27.71,7000.0,27.72,27.74,27.71,27.71,7000.0
2008-05-15 15:20:00,27.73,27.73,27.66,27.67,10800.0,27.73,27.73,27.66,27.67,10800.0
2008-05-15 15:25:00,27.66,27.74,27.63,27.74,14800.0,27.66,27.74,27.63,27.74,14800.0
2008-05-15 15:30:00,27.75,27.77,27.68,27.71,14400.0,27.75,27.77,27.68,27.71,14400.0
2008-05-15 15:35:00,27.73,27.87,27.71,27.81,27800.0,27.73,27.87,27.71,27.81,27800.0
2008-05-15 15:40:00,27.82,27.91,27.77,27.77,28300.0,27.82,27.91,27.77,27.77,28300.0
2008-05-15 15:45:00,27.79,27.9,27.79,27.89,39300.0,27.79,27.9,27.79,27.89,39300.0
2008-05-15 15:50:00,27.91,27.99,27.87,27.96,60200.0,27.91,27.99,27.87,27.96,60200.0
2008-05-15 15:55:00,27.96,27.96,27.77,27.82,54300.0,27.96,27.96,27.77,27.82,54300.0
2008-05-16 09:30:00,27.97,28.03,27.75,27.89,202000.0,27.97,28.03,27.75,27.89,202000.0
2008-05-16 09:35:00,27.9,27.97,27.52,27.52,12000.0,27.9,27.97,27.52,27.52,12000.0
2008-05-16 09:40:00,27.52,27.54,27.29,27.4,18300.0,27.52,27.54,27.29,27.4,18300.0
2008-05-16 09:45:00,27.43,27.62,27.42,27.51,22800.0,27.43,27.62,27.42,27.51,22800.0
2008-05-16 09:50:00,27.5,27.68,27.5,27.64,7700.0,27.5,27.68,27.5,27.64,7700.0
2008-05-16 09:55:00,27.63,27.68,27.5,27.58,7500.0,27.63,27.68,27.5,27.58,7500.0
2008-05-16 10:00:00,27.57,27.58,27.49,27.58,27100.0,27.57,27.58,27.49,27.58,27100.0
2008-05-16 10:05:00,27.61,27.65,27.57,27.58,8900.0,27.61,27.65,27.57,27.58,8900.0
2008-05-16 10:10:00,27.58,27.58,27.47,27.48,34200.0,27.58,27.58,27.47,27.48,34200.0
2008-05-16 10:15:00,27.48,27.57,27.46,27.55,27800.0,27.48,27.57,27.46,27.55,27800.0
2008-05-16 10:20:00,27.52,27.53,27.46,27.47,28300.0,27.52,27.53,27.46,27.47,28300.0
2008-05-16 10:25:00,27.48,27.54,27.47,27.54,9500.0,27.48,27.54,27.47,27.54,9500.0
2008-05-16 10:30:00,27.55,27.55,27.5,27.5,11200.0,27.55,27.55,27.5,27.5,11200.0
2008-05-16 10:35:00,27.5,27.51,27.49,27.5,16200.0,27.5,27.51,27.49,27.5,16200.0
2008-05-16 10:40:00,27.51,27.56,27.49,27.53,19400.0,27.51,27.56,27.49,27.53,19400.0
2008-05-16 10:45:00,27.53,27.61,27.43,27.43,20800.0,27.53,27.61,27.43,27.43,20800.0
2008-05-16 10:50:00,27.44,27.5,27.39,27.4,17300.0,27.44,27.5,27.39,27.4,17300.0
2008-05-16 10:55:00,27.39,27.44,27.39,27.39,7900.0,27.39,27.44,27.39,27.39,7900.0
2008-05-16 11:00:00,27.39,27.41,27.31,27.37,20600.0,27.39,27.41,27.31,27.37,20600.0
2008-05-16 11:05:00,27.37,27.42,27.34,27.42,20900.0,27.37,27.42,27.34,27.42,20900.0
2008-05-16 11:10:00,27.42,27.51,27.42,27.48,14200.0,27.42,27.51,27.42,27.48,14200.0
2008-05-16 11:15:00,27.46,27.46,27.4,27.45,7100.0,27.46,27.46,27.4,27.45,7100.0
2008-05-16 11:20:00,27.45,27.5,27.44,27.47,15000.0,27.45,27.5,27.44,27.47,15000.0
2008-05-16 11:25:00,27.46,27.49,27.45,27.49,2600.0,27.46,27.49,27.45,27.49,2600.0
2008-05-16 11:30:00,27.49,27.53,27.46,27.53,6200.0,27.49,27.53,27.46,27.53,6200.0
2008-05-16 11:35:00,27.53,27.59,27.53,27.57,6800.0,27.53,27.59,27.53,27.57,6800.0
2008-05-16 11:40:00,27.57,27.58,27.51,27.51,5000.0,27.57,27.58,27.51,27.51,5000.0
2008-05-16 11:45:00,27.53,27.57,27.52,27.57,2200.0,27.53,27.57,27.52,27.57,2200.0
2008-05-16 11:50:00,27.55,27.55,27.53,27.54,2100.0,27.55,27.55,27.53,27.54,2100.0
2008-05-16 11:55:00,27.55,27.57,27.51,27.52,4100.0,27.55,27.57,27.51,27.52,4100.0
2008-05-16 12:00:00,27.53,27.53,27.45,27.46,6500.0,27.53,27.53,27.45,27.46,6500.0
2008-05-16 12:05:00,27.45,27.46,27.34,27.36,8300.0,27.45,27.46,27.34,27.36,8300.0
2008-05-16 12:10:00,27.37,27.42,27.36,27.42,4400.0,27.37,27.42,27.36,27.42,4400.0
2008-05-16 12:15:00,27.43,27.46,27.42,27.46,2500.0,27.43,27.46,27.42,27.46,2500.0
2008-05-16 12:20:00,27.43,27.45,27.4,27.4,9300.0,27.43,27.45,27.4,27.4,9300.0
2008-05-16 12:25:00,27.42,27.43,27.4,27.41,4900.0,27.42,27.43,27.4,27.41,4900.0
2008-05-16 12:30:00,27.43,27.49,27.38,27.41,8800.0,27.43,27.49,27.38,27.41,8800.0
2008-05-16 12:35:00,27.4,27.43,27.37,27.42,5500.0,27.4,27.43,27.37,27.42,5500.0
2008-05-16 12:40:00,27.42,27.43,27.4,27.42,5000.0,27.42,27.43,27.4,27.42,5000.0
2008-05-16 12:45:00,27.41,27.42,27.37,27.4,11200.0,27.41,27.42,27.37,27.4,11200.0
2008-05-16 12:50:00,27.41,27.48,27.39,27.48,8400.0,27.41,27.48,27.39,27.48,8400.0
2008-05-16 12:55:00,27.48,27.54,27.48,27.52,5000.0,27.48,27.54,27.48,27.52,5000.0
2008-05-16 13:00:00,27.52,27.52,27.43,27.48,5200.0,27.52,27.52,27.43,27.48,5200.0
2008-05-16 13:05:00,27.46,27.47,27.45,27.45,1500.0,27.46,27.47,27.45,27.45,1500.0
2008-05-16 13:10:00,27.45,27.47,27.4,27.4,6700.0,27.45,27.47,27.4,27.4,6700.0
2008-05-16 13:15:00,27.4,27.41,27.34,27.37,7300.0,27.4,27.41,27.34,27.37,7300.0
2008-05-16 13:20:00,27.37,27.44,27.34,27.44,13700.0,27.37,27.44,27.34,27.44,13700.0
2008-05-16 13:25:00,27.42,27.42,27.4,27.4,3100.0,27.42,27.42,27.4,27.4,3100.0
2008-05-16 13:30:00,27.4,27.41,27.38,27.38,3700.0,27.4,27.41,27.38,27.38,3700.0
2008-05-16 13:35:00,27.38,27.38,27.22,27.25,22800.0,27.38,27.38,27.22,27.25,22800.0
2008-05-16 13:40:00,27.25,27.26,27.16,27.16,7500.0,27.25,27.26,27.16,27.16,7500.0
2008-05-16 13:45:00,27.16,27.17,27.12,27.17,7100.0,27.16,27.17,27.12,27.17,7100.0
2008-05-16 13:50:00,27.17,27.2,27.1,27.1,14400.0,27.17,27.2,27.1,27.1,14400.0
2008-05-16 13:55:00,27.12,27.27,27.12,27.23,9200.0,27.12,27.27,27.12,27.23,9200.0
2008-05-16 14:00:00,27.21,27.26,27.2,27.26,3200.0,27.21,27.26,27.2,27.26,3200.0
2008-05-16 14:05:00,27.25,27.34,27.23,27.34,14400.0,27.25,27.34,27.23,27.34,14400.0
2008-05-16 14:10:00,27.35,27.38,27.33,27.36,8200.0,27.35,27.38,27.33,27.36,8200.0
2008-05-16 14:15:00,27.37,27.39,27.37,27.38,6000.0,27.37,27.39,27.37,27.38,6000.0
2008-05-16 14:20:00,27.39,27.41,27.38,27.4,12300.0,27.39,27.41,27.38,27.4,12300.0
2008-05-16 14:25:00,27.4,27.42,27.39,27.42,20300.0,27.4,27.42,27.39,27.42,20300.0
2008-05-16 14:30:00,27.43,27.46,27.4,27.41,6900.0,27.43,27.46,27.4,27.41,6900.0
2008-05-16 14:35:00,27.4,27.45,27.4,27.42,9800.0,27.4,27.45,27.4,27.42,9800.0
2008-05-16 14:40:00,27.42,27.48,27.39,27.48,5700.0,27.42,27.48,27.39,27.48,5700.0
2008-05-16 14:45:00,27.47,27.5,27.46,27.46,6200.0,27.47,27.5,27.46,27.46,6200.0
2008-05-16 14:50:00,27.46,27.48,27.45,27.47,3700.0,27.46,27.48,27.45,27.47,3700.0
2008-05-16 14:55:00,27.45,27.47,27.45,27.45,4000.0,27.45,27.47,27.45,27.45,4000.0
2008-05-16 15:00:00,27.44,27.44,27.36,27.38,16500.0,27.44,27.44,27.36,27.38,16500.0
2008-05-16 15:05:00,27.38,27.54,27.38,27.53,19500.0,27.38,27.54,27.38,27.53,19500.0
2008-05-16 15:10:00,27.53,27.57,27.52,27.56,23000.0,27.53,27.57,27.52,27.56,23000.0
2008-05-16 15:15:00,27.56,27.57,27.54,27.56,18400.0,27.56,27.57,27.54,27.56,18400.0
2008-05-16 15:20:00,27.56,27.63,27.55,27.63,14900.0,27.56,27.63,27.55,27.63,14900.0
2008-05-16 15:25:00,27.64,27.71,27.63,27.69,20900.0,27.64,27.71,27.63,27.69,20900.0
2008-05-16 15:30:00,27.68,27.68,27.58,27.63,15700.0,27.68,27.68,27.58,27.63,15700.0
2008-05-16 15:35:00,27.63,27.65,27.59,27.64,11300.0,27.63,27.65,27.59,27.64,11300.0
2008-05-16 15:40:00,27.64,27.72,27.64,27.64,18900.0,27.64,27.72,27.64,27.64,18900.0
2008-05-16 15:45:00,27.63,27.65,27.61,27.64,8000.0,27.63,27.65,27.61,27.64,8000.0
2008-05-16 15:50:00,27.65,27.68,27.58,27.64,17600.0,27.65,27.68,27.58,27.64,17600.0
2008-05-16 15:55:00,27.64,27.69,27.58,27.65,37200.0,27.64,27.69,27.58,27.65,37200.0
2008-05-19 09:30:00,27.51,27.83,27.48,27.75,26500.0,27.51,27.83,27.48,27.75,26500.0
2008-05-19 09:35:00,27.73,28.02,27.73,27.81,21900.0,27.73,28.02,27.73,27.81,21900.0
2008-05-19 09:40:00,27.82,27.82,27.65,27.65,12800.0,27.82,27.82,27.65,27.65,12800.0
2008-05-19 09:45:00,27.67,27.68,27.61,27.62,14700.0,27.67,27.68,27.61,27.62,14700.0
2008-05-19 09:50:00,27.61,27.64,27.58,27.61,16700.0,27.61,27.64,27.58,27.61,16700.0
2008-05-19 09:55:00,27.61,27.64,27.58,27.64,6800.0,27.61,27.64,27.58,27.64,6800.0
2008-05-19 10:00:00,27.64,27.64,27.6,27.62,8200.0,27.64,27.64,27.6,27.62,8200.0
2008-05-19 10:05:00,27.6,27.69,27.59,27.69,9700.0,27.6,27.69,27.59,27.69,9700.0
2008-05-19 10:10:00,27.68,27.7,27.66,27.66,8400.0,27.68,27.7,27.66,27.66,8400.0
2008-05-19 10:15:00,27.67,27.7,27.64,27.65,6200.0,27.67,27.7,27.64,27.65,6200.0
2008-05-19 10:20:00,27.66,27.67,27.6,27.65,11000.0,27.66,27.67,27.6,27.65,11000.0
2008-05-19 10:25:00,27.61,27.62,27.52,27.54,12000.0,27.61,27.62,27.52,27.54,12000.0
2008-05-19 10:30:00,27.53,27.54,27.45,27.48,12200.0,27.53,27.54,27.45,27.48,12200.0
2008-05-19 10:35:00,27.47,27.61,27.47,27.51,9300.0,27.47,27.61,27.47,27.51,9300.0
2008-05-19 10:40:00,27.52,27.52,27.43,27.44,9900.0,27.52,27.52,27.43,27.44,9900.0
2008-05-19 10:45:00,27.47,27.5,27.45,27.45,4000.0,27.47,27.5,27.45,27.45,4000.0
2008-05-19 10:50:00,27.48,27.51,27.47,27.49,3100.0,27.48,27.51,27.47,27.49,3100.0
2008-05-19 10:55:00,27.51,27.52,27.47,27.49,6400.0,27.51,27.52,27.47,27.49,6400.0
2008-05-19 11:00:00,27.49,27.5,27.45,27.49,3400.0,27.49,27.5,27.45,27.49,3400.0
2008-05-19 11:05:00,27.5,27.52,27.45,27.49,5900.0,27.5,27.52,27.45,27.49,5900.0
2008-05-19 11:10:00,27.47,27.51,27.47,27.51,4100.0,27.47,27.51,27.47,27.51,4100.0
2008-05-19 11:15:00,27.52,27.63,27.5,27.62,7400.0,27.52,27.63,27.5,27.62,7400.0
2008-05-19 11:20:00,27.59,27.66,27.58,27.66,9100.0,27.59,27.66,27.58,27.66,9100.0
2008-05-19 11:25:00,27.66,27.68,27.64,27.65,2800.0,27.66,27.68,27.64,27.65,2800.0
2008-05-19 11:30:00,27.66,27.67,27.63,27.67,3200.0,27.66,27.67,27.63,27.67,3200.0
2008-05-19 11:35:00,27.67,27.69,27.66,27.69,3500.0,27.67,27.69,27.66,27.69,3500.0
2008-05-19 11:40:00,27.69,27.82,27.67,27.8,11600.0,27.69,27.82,27.67,27.8,11600.0
2008-05-19 11:45:00,27.81,27.86,27.77,27.79,6300.0,27.81,27.86,27.77,27.79,6300.0
2008-05-19 11:50:00,27.79,27.81,27.77,27.77,6000.0,27.79,27.81,27.77,27.77,6000.0
2008-05-19 11:55:00,27.77,27.77,27.71,27.73,8400.0,27.77,27.77,27.71,27.73,8400.0
2008-05-19 12:00:00,27.73,27.76,27.7,27.72,7800.0,27.73,27.76,27.7,27.72,7800.0
2008-05-19 12:05:00,27.72,27.74,27.7,27.71,2800.0,27.72,27.74,27.7,27.71,2800.0
2008-05-19 12:10:00,27.72,27.73,27.71,27.71,4900.0,27.72,27.73,27.71,27.71,4900.0
2008-05-19 12:15:00,27.71,27.74,27.71,27.72,3700.0,27.71,27.74,27.71,27.72,3700.0
2008-05-19 12:20:00,27.71,27.73,27.71,27.72,5700.0,27.71,27.73,27.71,27.72,5700.0
2008-05-19 12:25:00,27.73,27.78,27.72,27.78,7100.0,27.73,27.78,27.72,27.78,7100.0
2008-05-19 12:30:00,27.8,27.81,27.78,27.81,6200.0,27.8,27.81,27.78,27.81,6200.0
2008-05-19 12:35:00,27.81,27.84,27.81,27.83,6700.0,27.81,27.84,27.81,27.83,6700.0
2008-05-19 12:40:00,27.82,27.88,27.82,27.84,3700.0,27.82,27.88,27.82,27.84,3700.0
2008-05-19 12:45:00,27.84,27.89,27.83,27.86,11200.0,27.84,27.89,27.83,27.86,11200.0
2008-05-19 12:50:00,27.88,27.95,27.86,27.95,10500.0,27.88,27.95,27.86,27.95,10500.0
2008-05-19 12:55:00,27.96,28.0,27.91,27.99,18900.0,27.96,28.0,27.91,27.99,18900.0
2008-05-19 13:00:00,27.99,28.06,27.99,28.05,24300.0,27.99,28.06,27.99,28.05,24300.0
2008-05-19 13:05:00,28.04,28.05,28.01,28.02,12300.0,28.04,28.05,28.01,28.02,12300.0
2008-05-19 13:10:00,27.99,28.04,27.99,28.0,13000.0,27.99,28.04,27.99,28.0,13000.0
2008-05-19 13:15:00,27.99,28.0,27.95,27.95,9500.0,27.99,28.0,27.95,27.95,9500.0
2008-05-19 13:20:00,27.97,28.0,27.94,27.96,9200.0,27.97,28.0,27.94,27.96,9200.0
2008-05-19 13:25:00,27.99,28.02,27.98,27.99,11700.0,27.99,28.02,27.98,27.99,11700.0
2008-05-19 13:30:00,28.0,28.04,27.96,28.04,35400.0,28.0,28.04,27.96,28.04,35400.0
2008-05-19 13:35:00,28.03,28.06,28.01,28.05,9300.0,28.03,28.06,28.01,28.05,9300.0
2008-05-19 13:40:00,28.06,28.23,28.06,28.22,28900.0,28.06,28.23,28.06,28.22,28900.0
2008-05-19 13:45:00,28.24,28.31,28.24,28.29,27600.0,28.24,28.31,28.24,28.29,27600.0
2008-05-19 13:50:00,28.29,28.3,28.21,28.3,21300.0,28.29,28.3,28.21,28.3,21300.0
2008-05-19 13:55:00,28.29,28.29,28.05,28.07,28700.0,28.29,28.29,28.05,28.07,28700.0
2008-05-19 14:00:00,28.07,28.1,28.01,28.01,8100.0,28.07,28.1,28.01,28.01,8100.0
2008-05-19 14:05:00,28.0,28.05,27.94,27.98,18500.0,28.0,28.05,27.94,27.98,18500.0
2008-05-19 14:10:00,27.94,27.97,27.76,27.85,38900.0,27.94,27.97,27.76,27.85,38900.0
2008-05-19 14:15:00,27.82,27.82,27.67,27.74,13600.0,27.82,27.82,27.67,27.74,13600.0
2008-05-19 14:20:00,27.74,27.75,27.64,27.66,13600.0,27.74,27.75,27.64,27.66,13600.0
2008-05-19 14:25:00,27.67,27.7,27.55,27.59,11900.0,27.67,27.7,27.55,27.59,11900.0
2008-05-19 14:30:00,27.61,27.64,27.6,27.61,4600.0,27.61,27.64,27.6,27.61,4600.0
2008-05-19 14:35:00,27.6,27.65,27.58,27.64,6900.0,27.6,27.65,27.58,27.64,6900.0
2008-05-19 14:40:00,27.64,27.67,27.62,27.63,8000.0,27.64,27.67,27.62,27.63,8000.0
2008-05-19 14:45:00,27.62,27.64,27.6,27.61,8700.0,27.62,27.64,27.6,27.61,8700.0
2008-05-19 14:50:00,27.6,27.7,27.6,27.7,5800.0,27.6,27.7,27.6,27.7,5800.0
2008-05-19 14:55:00,27.71,27.71,27.67,27.68,2500.0,27.71,27.71,27.67,27.68,2500.0
2008-05-19 15:00:00,27.69,27.72,27.64,27.66,2900.0,27.69,27.72,27.64,27.66,2900.0
2008-05-19 15:05:00,27.64,27.66,27.62,27.64,3100.0,27.64,27.66,27.62,27.64,3100.0
2008-05-19 15:10:00,27.66,27.7,27.62,27.66,8700.0,27.66,27.7,27.62,27.66,8700.0
2008-05-19 15:15:00,27.65,27.65,27.6,27.63,2200.0,27.65,27.65,27.6,27.63,2200.0
2008-05-19 15:20:00,27.63,27.66,27.61,27.65,4200.0,27.63,27.66,27.61,27.65,4200.0
2008-05-19 15:25:00,27.64,27.65,27.6,27.61,17500.0,27.64,27.65,27.6,27.61,17500.0
2008-05-19 15:30:00,27.61,27.62,27.48,27.52,18400.0,27.61,27.62,27.48,27.52,18400.0
2008-05-19 15:35:00,27.52,27.53,27.43,27.43,28400.0,27.52,27.53,27.43,27.43,28400.0
2008-05-19 15:40:00,27.43,27.54,27.43,27.49,24400.0,27.43,27.54,27.43,27.49,24400.0
2008-05-19 15:45:00,27.48,27.54,27.45,27.53,16000.0,27.48,27.54,27.45,27.53,16000.0
2008-05-19 15:50:00,27.54,27.56,27.51,27.55,20900.0,27.54,27.56,27.51,27.55,20900.0
2008-05-19 15:55:00,27.55,27.57,27.46,27.49,46600.0,27.55,27.57,27.46,27.49,46600.0
2008-05-20 09:30:00,27.79,28.11,27.47,27.83,24000.0,27.79,28.11,27.47,27.83,24000.0
2008-05-20 09:35:00,27.84,27.85,27.46,27.49,12600.0,27.84,27.85,27.46,27.49,12600.0
2008-05-20 09:40:00,27.51,27.6,27.47,27.59,17400.0,27.51,27.6,27.47,27.59,17400.0
2008-05-20 09:45:00,27.57,27.67,27.56,27.66,33700.0,27.57,27.67,27.56,27.66,33700.0
2008-05-20 09:50:00,27.67,27.69,27.59,27.61,11100.0,27.67,27.69,27.59,27.61,11100.0
2008-05-20 09:55:00,27.56,27.57,27.39,27.54,18500.0,27.56,27.57,27.39,27.54,18500.0
2008-05-20 10:00:00,27.53,27.57,27.46,27.46,11100.0,27.53,27.57,27.46,27.46,11100.0
2008-05-20 10:05:00,27.47,27.48,27.46,27.47,7300.0,27.47,27.48,27.46,27.47,7300.0
2008-05-20 10:10:00,27.47,27.54,27.43,27.51,11900.0,27.47,27.54,27.43,27.51,11900.0
2008-05-20 10:15:00,27.52,27.55,27.48,27.55,12900.0,27.52,27.55,27.48,27.55,12900.0
2008-05-20 10:20:00,27.55,27.56,27.51,27.53,9500.0,27.55,27.56,27.51,27.53,9500.0
2008-05-20 10:25:00,27.54,27.67,27.54,27.64,5600.0,27.54,27.67,27.54,27.64,5600.0
2008-05-20 10:30:00,27.66,27.69,27.64,27.68,9500.0,27.66,27.69,27.64,27.68,9500.0
2008-05-20 10:35:00,27.68,27.68,27.55,27.55,6900.0,27.68,27.68,27.55,27.55,6900.0
2008-05-20 10:40:00,27.58,27.68,27.55,27.68,7400.0,27.58,27.68,27.55,27.68,7400.0
2008-05-20 10:45:00,27.68,27.69,27.65,27.65,6300.0,27.68,27.69,27.65,27.65,6300.0
2008-05-20 10:50:00,27.66,27.7,27.64,27.64,9200.0,27.66,27.7,27.64,27.64,9200.0
2008-05-20 10:55:00,27.64,27.69,27.63,27.69,5500.0,27.64,27.69,27.63,27.69,5500.0
2008-05-20 11:00:00,27.71,27.74,27.65,27.71,9200.0,27.71,27.74,27.65,27.71,9200.0
2008-05-20 11:05:00,27.71,27.74,27.64,27.64,16400.0,27.71,27.74,27.64,27.64,16400.0
2008-05-20 11:10:00,27.64,27.67,27.6,27.62,13900.0,27.64,27.67,27.6,27.62,13900.0
2008-05-20 11:15:00,27.61,27.75,27.6,27.75,15200.0,27.61,27.75,27.6,27.75,15200.0
2008-05-20 11:20:00,27.77,27.86,27.76,27.86,22100.0,27.77,27.86,27.76,27.86,22100.0
2008-05-20 11:25:00,27.84,27.91,27.84,27.91,15200.0,27.84,27.91,27.84,27.91,15200.0
2008-05-20 11:30:00,27.91,27.95,27.87,27.94,14300.0,27.91,27.95,27.87,27.94,14300.0
2008-05-20 11:35:00,27.94,27.94,27.83,27.83,10300.0,27.94,27.94,27.83,27.83,10300.0
2008-05-20 11:40:00,27.81,27.81,27.7,27.7,6600.0,27.81,27.81,27.7,27.7,6600.0
2008-05-20 11:45:00,27.68,27.71,27.63,27.63,5500.0,27.68,27.71,27.63,27.63,5500.0
2008-05-20 11:50:00,27.62,27.63,27.56,27.61,15900.0,27.62,27.63,27.56,27.61,15900.0
2008-05-20 11:55:00,27.62,27.63,27.6,27.61,81100.0,27.62,27.63,27.6,27.61,81100.0
2008-05-20 12:00:00,27.62,27.73,27.61,27.72,12500.0,27.62,27.73,27.61,27.72,12500.0
2008-05-20 12:05:00,27.71,27.74,27.7,27.74,4100.0,27.71,27.74,27.7,27.74,4100.0
2008-05-20 12:10:00,27.74,27.77,27.71,27.74,23100.0,27.74,27.77,27.71,27.74,23100.0
2008-05-20 12:15:00,27.74,27.74,27.7,27.71,7800.0,27.74,27.74,27.7,27.71,7800.0
2008-05-20 12:20:00,27.7,27.73,27.69,27.73,13500.0,27.7,27.73,27.69,27.73,13500.0
2008-05-20 12:25:00,27.72,27.76,27.7,27.73,11800.0,27.72,27.76,27.7,27.73,11800.0
2008-05-20 12:30:00,27.73,27.75,27.72,27.73,6400.0,27.73,27.75,27.72,27.73,6400.0
2008-05-20 12:35:00,27.73,27.73,27.71,27.71,8300.0,27.73,27.73,27.71,27.71,8300.0
2008-05-20 12:40:00,27.71,27.71,27.66,27.69,7200.0,27.71,27.71,27.66,27.69,7200.0
2008-05-20 12:45:00,27.68,27.68,27.64,27.67,1900.0,27.68,27.68,27.64,27.67,1900.0
2008-05-20 12:50:00,27.67,27.67,27.61,27.65,7000.0,27.67,27.67,27.61,27.65,7000.0
2008-05-20 12:55:00,27.62,27.68,27.6,27.6,25600.0,27.62,27.68,27.6,27.6,25600.0
2008-05-20 13:00:00,27.6,27.6,27.55,27.55,18400.0,27.6,27.6,27.55,27.55,18400.0
2008-05-20 13:05:00,27.58,27.73,27.58,27.7,21600.0,27.58,27.73,27.58,27.7,21600.0
2008-05-20 13:10:00,27.69,27.73,27.68,27.72,7300.0,27.69,27.73,27.68,27.72,7300.0
2008-05-20 13:15:00,27.73,27.73,27.63,27.64,13800.0,27.73,27.73,27.63,27.64,13800.0
2008-05-20 13:20:00,27.63,27.63,27.54,27.54,9700.0,27.63,27.63,27.54,27.54,9700.0
2008-05-20 13:25:00,27.56,27.64,27.56,27.64,6500.0,27.56,27.64,27.56,27.64,6500.0
2008-05-20 13:30:00,27.62,27.62,27.55,27.58,5200.0,27.62,27.62,27.55,27.58,5200.0
2008-05-20 13:35:00,27.58,27.58,27.53,27.53,4200.0,27.58,27.58,27.53,27.53,4200.0
2008-05-20 13:40:00,27.53,27.58,27.52,27.56,13000.0,27.53,27.58,27.52,27.56,13000.0
2008-05-20 13:45:00,27.56,27.6,27.55,27.59,5000.0,27.56,27.6,27.55,27.59,5000.0
2008-05-20 13:50:00,27.6,27.6,27.57,27.58,5600.0,27.6,27.6,27.57,27.58,5600.0
2008-05-20 13:55:00,27.57,27.59,27.45,27.47,16400.0,27.57,27.59,27.45,27.47,16400.0
2008-05-20 14:00:00,27.46,27.53,27.45,27.53,12200.0,27.46,27.53,27.45,27.53,12200.0
2008-05-20 14:05:00,27.51,27.53,27.48,27.5,10600.0,27.51,27.53,27.48,27.5,10600.0
2008-05-20 14:10:00,27.48,27.53,27.47,27.49,8800.0,27.48,27.53,27.47,27.49,8800.0
2008-05-20 14:15:00,27.49,27.49,27.31,27.34,27400.0,27.49,27.49,27.31,27.34,27400.0
2008-05-20 14:20:00,27.34,27.35,27.29,27.29,24400.0,27.34,27.35,27.29,27.29,24400.0
2008-05-20 14:25:00,27.3,27.3,27.24,27.24,9700.0,27.3,27.3,27.24,27.24,9700.0
2008-05-20 14:30:00,27.24,27.35,27.24,27.34,25700.0,27.24,27.35,27.24,27.34,25700.0
2008-05-20 14:35:00,27.34,27.35,27.31,27.34,12300.0,27.34,27.35,27.31,27.34,12300.0
2008-05-20 14:40:00,27.35,27.36,27.28,27.28,13200.0,27.35,27.36,27.28,27.28,13200.0
2008-05-20 14:45:00,27.27,27.29,27.25,27.29,9000.0,27.27,27.29,27.25,27.29,9000.0
2008-05-20 14:50:00,27.29,27.33,27.26,27.3,13700.0,27.29,27.33,27.26,27.3,13700.0
2008-05-20 14:55:00,27.3,27.35,27.28,27.29,9600.0,27.3,27.35,27.28,27.29,9600.0
2008-05-20 15:00:00,27.28,27.31,27.26,27.3,12200.0,27.28,27.31,27.26,27.3,12200.0
2008-05-20 15:05:00,27.31,27.39,27.31,27.34,17400.0,27.31,27.39,27.31,27.34,17400.0
2008-05-20 15:10:00,27.34,27.35,27.32,27.33,7700.0,27.34,27.35,27.32,27.33,7700.0
2008-05-20 15:15:00,27.32,27.37,27.27,27.35,21600.0,27.32,27.37,27.27,27.35,21600.0
2008-05-20 15:20:00,27.35,27.37,27.29,27.3,17600.0,27.35,27.37,27.29,27.3,17600.0
2008-05-20 15:25:00,27.3,27.38,27.29,27.38,13900.0,27.3,27.38,27.29,27.38,13900.0
2008-05-20 15:30:00,27.37,27.38,27.29,27.3,20200.0,27.37,27.38,27.29,27.3,20200.0
2008-05-20 15:35:00,27.3,27.34,27.26,27.28,21600.0,27.3,27.34,27.26,27.28,21600.0
2008-05-20 15:40:00,27.28,27.37,27.26,27.31,27600.0,27.28,27.37,27.26,27.31,27600.0
2008-05-20 15:45:00,27.3,27.36,27.3,27.35,23400.0,27.3,27.36,27.3,27.35,23400.0
2008-05-20 15:50:00,27.35,27.46,27.35,27.42,34100.0,27.35,27.46,27.35,27.42,34100.0
2008-05-20 15:55:00,27.41,27.48,27.37,27.48,43900.0,27.41,27.48,27.37,27.48,43900.0
2008-05-21 09:30:00,26.57,26.75,26.3,26.45,68100.0,26.57,26.75,26.3,26.45,68100.0
2008-05-21 09:35:00,26.44,26.5,25.86,26.49,124400.0,26.44,26.5,25.86,26.49,124400.0
2008-05-21 09:40:00,26.5,26.5,26.04,26.04,42900.0,26.5,26.5,26.04,26.04,42900.0
2008-05-21 09:45:00,26.04,26.14,26.03,26.11,40200.0,26.04,26.14,26.03,26.11,40200.0
2008-05-21 09:50:00,26.12,26.13,26.0,26.03,58800.0,26.12,26.13,26.0,26.03,58800.0
2008-05-21 09:55:00,26.03,26.03,25.87,25.9,37900.0,26.03,26.03,25.87,25.9,37900.0
2008-05-21 10:00:00,25.88,25.91,25.67,25.71,66300.0,25.88,25.91,25.67,25.71,66300.0
2008-05-21 10:05:00,25.73,25.76,25.36,25.38,75300.0,25.73,25.76,25.36,25.38,75300.0
2008-05-21 10:10:00,25.4,25.52,25.2,25.22,112200.0,25.4,25.52,25.2,25.22,112200.0
2008-05-21 10:15:00,25.2,25.25,25.01,25.21,106500.0,25.2,25.25,25.01,25.21,106500.0
2008-05-21 10:20:00,25.25,25.75,25.25,25.73,105800.0,25.25,25.75,25.25,25.73,105800.0
2008-05-21 10:25:00,25.74,25.86,25.64,25.8,70900.0,25.74,25.86,25.64,25.8,70900.0
2008-05-21 10:30:00,25.8,25.9,25.59,25.63,67500.0,25.8,25.9,25.59,25.63,67500.0
2008-05-21 10:35:00,25.63,25.77,25.6,25.73,22700.0,25.63,25.77,25.6,25.73,22700.0
2008-05-21 10:40:00,25.71,25.8,25.7,25.74,17300.0,25.71,25.8,25.7,25.74,17300.0
2008-05-21 10:45:00,25.75,25.85,25.74,25.8,21300.0,25.75,25.85,25.74,25.8,21300.0
2008-05-21 10:50:00,25.8,25.8,25.53,25.56,22100.0,25.8,25.8,25.53,25.56,22100.0
2008-05-21 10:55:00,25.52,25.58,25.36,25.41,28200.0,25.52,25.58,25.36,25.41,28200.0
2008-05-21 11:00:00,25.39,25.48,25.36,25.41,26700.0,25.39,25.48,25.36,25.41,26700.0
2008-05-21 11:05:00,25.4,25.44,25.36,25.39,27100.0,25.4,25.44,25.36,25.39,27100.0
2008-05-21 11:10:00,25.39,25.63,25.39,25.48,39800.0,25.39,25.63,25.39,25.48,39800.0
2008-05-21 11:15:00,25.5,25.55,25.44,25.45,33600.0,25.5,25.55,25.44,25.45,33600.0
2008-05-21 11:20:00,25.45,25.47,25.44,25.46,32100.0,25.45,25.47,25.44,25.46,32100.0
2008-05-21 11:25:00,25.45,25.48,25.43,25.45,28000.0,25.45,25.48,25.43,25.45,28000.0
2008-05-21 11:30:00,25.45,25.47,25.45,25.45,37100.0,25.45,25.47,25.45,25.45,37100.0
2008-05-21 11:35:00,25.45,25.48,25.45,25.47,34200.0,25.45,25.48,25.45,25.47,34200.0
2008-05-21 11:40:00,25.47,25.53,25.45,25.53,28000.0,25.47,25.53,25.45,25.53,28000.0
2008-05-21 11:45:00,25.55,25.58,25.55,25.56,25000.0,25.55,25.58,25.55,25.56,25000.0
2008-05-21 11:50:00,25.56,25.58,25.55,25.58,19200.0,25.56,25.58,25.55,25.58,19200.0
2008-05-21 11:55:00,25.58,25.65,25.55,25.59,15600.0,25.58,25.65,25.55,25.59,15600.0
2008-05-21 12:00:00,25.58,25.74,25.58,25.7,26100.0,25.58,25.74,25.58,25.7,26100.0
2008-05-21 12:05:00,25.7,25.75,25.7,25.75,16000.0,25.7,25.75,25.7,25.75,16000.0
2008-05-21 12:10:00,25.76,25.8,25.73,25.76,20400.0,25.76,25.8,25.73,25.76,20400.0
2008-05-21 12:15:00,25.76,25.81,25.76,25.81,11500.0,25.76,25.81,25.76,25.81,11500.0
2008-05-21 12:20:00,25.81,25.85,25.8,25.8,8100.0,25.81,25.85,25.8,25.8,8100.0
2008-05-21 12:25:00,25.8,25.83,25.74,25.82,10500.0,25.8,25.83,25.74,25.82,10500.0
2008-05-21 12:30:00,25.8,25.8,25.76,25.8,7800.0,25.8,25.8,25.76,25.8,7800.0
2008-05-21 12:35:00,25.78,25.84,25.76,25.81,9300.0,25.78,25.84,25.76,25.81,9300.0
2008-05-21 12:40:00,25.82,25.94,25.81,25.94,16600.0,25.82,25.94,25.81,25.94,16600.0
2008-05-21 12:45:00,25.94,25.94,25.87,25.87,10300.0,25.94,25.94,25.87,25.87,10300.0
2008-05-21 12:50:00,25.88,25.98,25.87,25.96,64500.0,25.88,25.98,25.87,25.96,64500.0
2008-05-21 12:55:00,25.95,26.0,25.85,25.86,44600.0,25.95,26.0,25.85,25.86,44600.0
2008-05-21 13:00:00,25.86,25.86,25.79,25.79,16000.0,25.86,25.86,25.79,25.79,16000.0
2008-05-21 13:05:00,25.79,25.8,25.76,25.8,33100.0,25.79,25.8,25.76,25.8,33100.0
2008-05-21 13:10:00,25.8,25.86,25.79,25.86,35200.0,25.8,25.86,25.79,25.86,35200.0
2008-05-21 13:15:00,25.86,25.87,25.85,25.86,4800.0,25.86,25.87,25.85,25.86,4800.0
2008-05-21 13:20:00,25.86,25.87,25.84,25.84,11700.0,25.86,25.87,25.84,25.84,11700.0
2008-05-21 13:25:00,25.84,25.85,25.78,25.81,7800.0,25.84,25.85,25.78,25.81,7800.0
2008-05-21 13:30:00,25.79,25.85,25.79,25.81,10300.0,25.79,25.85,25.79,25.81,10300.0
2008-05-21 13:35:00,25.81,25.89,25.8,25.86,7200.0,25.81,25.89,25.8,25.86,7200.0
2008-05-21 13:40:00,25.86,25.93,25.85,25.93,8600.0,25.86,25.93,25.85,25.93,8600.0
2008-05-21 13:45:00,25.9,25.94,25.9,25.9,11900.0,25.9,25.94,25.9,25.9,11900.0
2008-05-21 13:50:00,25.91,25.96,25.9,25.94,16300.0,25.91,25.96,25.9,25.94,16300.0
2008-05-21 13:55:00,25.95,26.03,25.93,26.0,29600.0,25.95,26.03,25.93,26.0,29600.0
2008-05-21 14:00:00,26.01,26.01,25.84,25.85,25300.0,26.01,26.01,25.84,25.85,25300.0
2008-05-21 14:05:00,25.85,25.9,25.85,25.9,54500.0,25.85,25.9,25.85,25.9,54500.0
2008-05-21 14:10:00,25.9,25.91,25.8,25.85,33000.0,25.9,25.91,25.8,25.85,33000.0
2008-05-21 14:15:00,25.85,25.87,25.81,25.83,35600.0,25.85,25.87,25.81,25.83,35600.0
2008-05-21 14:20:00,25.83,25.87,25.79,25.83,46000.0,25.83,25.87,25.79,25.83,46000.0
2008-05-21 14:25:00,25.83,25.88,25.83,25.88,31600.0,25.83,25.88,25.83,25.88,31600.0
2008-05-21 14:30:00,25.88,25.89,25.73,25.73,33700.0,25.88,25.89,25.73,25.73,33700.0
2008-05-21 14:35:00,25.74,25.88,25.74,25.83,47800.0,25.74,25.88,25.74,25.83,47800.0
2008-05-21 14:40:00,25.85,25.85,25.75,25.76,32100.0,25.85,25.85,25.75,25.76,32100.0
2008-05-21 14:45:00,25.76,25.8,25.72,25.73,27700.0,25.76,25.8,25.72,25.73,27700.0
2008-05-21 14:50:00,25.72,25.8,25.71,25.78,38100.0,25.72,25.8,25.71,25.78,38100.0
2008-05-21 14:55:00,25.77,25.79,25.71,25.76,130000.0,25.77,25.79,25.71,25.76,130000.0
2008-05-21 15:00:00,25.75,25.82,25.71,25.79,48000.0,25.75,25.82,25.71,25.79,48000.0
2008-05-21 15:05:00,25.78,25.81,25.74,25.8,25700.0,25.78,25.81,25.74,25.8,25700.0
2008-05-21 15:10:00,25.8,25.91,25.76,25.88,131400.0,25.8,25.91,25.76,25.88,131400.0
2008-05-21 15:15:00,25.88,25.95,25.88,25.91,45700.0,25.88,25.95,25.88,25.91,45700.0
2008-05-21 15:20:00,25.92,26.03,25.91,25.98,135500.0,25.92,26.03,25.91,25.98,135500.0
2008-05-21 15:25:00,25.98,26.05,25.96,25.98,83300.0,25.98,26.05,25.96,25.98,83300.0
2008-05-21 15:30:00,25.99,26.01,25.92,25.97,67500.0,25.99,26.01,25.92,25.97,67500.0
2008-05-21 15:35:00,25.97,26.02,25.95,25.99,55500.0,25.97,26.02,25.95,25.99,55500.0
2008-05-21 15:40:00,26.0,26.01,25.86,25.9,53000.0,26.0,26.01,25.86,25.9,53000.0
2008-05-21 15:45:00,25.87,25.94,25.79,25.8,69900.0,25.87,25.94,25.79,25.8,69900.0
2008-05-21 15:50:00,25.79,25.93,25.79,25.92,116500.0,25.79,25.93,25.79,25.92,116500.0
2008-05-21 15:55:00,25.92,26.08,25.8,26.07,236000.0,25.92,26.08,25.8,26.07,236000.0
2008-05-22 09:30:00,26.15,26.5,26.15,26.49,21500.0,26.15,26.5,26.15,26.49,21500.0
2008-05-22 09:35:00,26.5,26.92,26.5,26.58,36300.0,26.5,26.92,26.5,26.58,36300.0
2008-05-22 09:40:00,26.58,26.94,26.58,26.74,21800.0,26.58,26.94,26.58,26.74,21800.0
2008-05-22 09:45:00,26.71,26.74,26.56,26.56,20100.0,26.71,26.74,26.56,26.56,20100.0
2008-05-22 09:50:00,26.58,26.67,26.56,26.67,18200.0,26.58,26.67,26.56,26.67,18200.0
2008-05-22 09:55:00,26.67,26.85,26.67,26.75,33900.0,26.67,26.85,26.67,26.75,33900.0
2008-05-22 10:00:00,26.76,26.98,26.74,26.91,24600.0,26.76,26.98,26.74,26.91,24600.0
2008-05-22 10:05:00,26.91,26.98,26.82,26.89,21500.0,26.91,26.98,26.82,26.89,21500.0
2008-05-22 10:10:00,26.89,27.05,26.85,27.01,61800.0,26.89,27.05,26.85,27.01,61800.0
2008-05-22 10:15:00,27.02,27.02,26.86,26.86,26900.0,27.02,27.02,26.86,26.86,26900.0
2008-05-22 10:20:00,26.88,26.93,26.82,26.83,14700.0,26.88,26.93,26.82,26.83,14700.0
2008-05-22 10:25:00,26.83,26.99,26.83,26.93,20400.0,26.83,26.99,26.83,26.93,20400.0
2008-05-22 10:30:00,26.9,27.21,26.9,27.04,27000.0,26.9,27.21,26.9,27.04,27000.0
2008-05-22 10:35:00,27.05,27.05,27.0,27.03,24600.0,27.05,27.05,27.0,27.03,24600.0
2008-05-22 10:40:00,27.02,27.08,26.75,26.75,23000.0,27.02,27.08,26.75,26.75,23000.0
2008-05-22 10:45:00,26.75,26.85,26.75,26.79,23500.0,26.75,26.85,26.75,26.79,23500.0
2008-05-22 10:50:00,26.8,26.8,26.7,26.73,21200.0,26.8,26.8,26.7,26.73,21200.0
2008-05-22 10:55:00,26.75,26.77,26.63,26.63,17100.0,26.75,26.77,26.63,26.63,17100.0
2008-05-22 11:00:00,26.65,26.73,26.65,26.7,11200.0,26.65,26.73,26.65,26.7,11200.0
2008-05-22 11:05:00,26.71,26.75,26.66,26.74,20300.0,26.71,26.75,26.66,26.74,20300.0
2008-05-22 11:10:00,26.74,26.88,26.74,26.88,14800.0,26.74,26.88,26.74,26.88,14800.0
2008-05-22 11:15:00,26.88,26.89,26.82,26.89,7200.0,26.88,26.89,26.82,26.89,7200.0
2008-05-22 11:20:00,26.87,26.99,26.87,26.97,14300.0,26.87,26.99,26.87,26.97,14300.0
2008-05-22 11:25:00,26.98,26.99,26.95,26.98,9100.0,26.98,26.99,26.95,26.98,9100.0
2008-05-22 11:30:00,26.98,27.03,26.97,26.98,19300.0,26.98,27.03,26.97,26.98,19300.0
2008-05-22 11:35:00,26.98,27.07,26.97,27.07,10700.0,26.98,27.07,26.97,27.07,10700.0
2008-05-22 11:40:00,27.08,27.08,26.97,27.03,66700.0,27.08,27.08,26.97,27.03,66700.0
2008-05-22 11:45:00,27.02,27.04,26.85,26.89,40000.0,27.02,27.04,26.85,26.89,40000.0
2008-05-22 11:50:00,26.87,26.97,26.84,26.97,8900.0,26.87,26.97,26.84,26.97,8900.0
2008-05-22 11:55:00,26.96,27.01,26.94,27.01,4900.0,26.96,27.01,26.94,27.01,4900.0
2008-05-22 12:00:00,27.01,27.07,27.0,27.04,10700.0,27.01,27.07,27.0,27.04,10700.0
2008-05-22 12:05:00,27.03,27.03,26.91,26.92,9200.0,27.03,27.03,26.91,26.92,9200.0
2008-05-22 12:10:00,26.92,26.96,26.88,26.93,8800.0,26.92,26.96,26.88,26.93,8800.0
2008-05-22 12:15:00,26.92,26.97,26.91,26.94,8200.0,26.92,26.97,26.91,26.94,8200.0
2008-05-22 12:20:00,26.94,26.99,26.94,26.97,8800.0,26.94,26.99,26.94,26.97,8800.0
2008-05-22 12:25:00,26.96,26.98,26.95,26.97,5700.0,26.96,26.98,26.95,26.97,5700.0
2008-05-22 12:30:00,26.98,26.99,26.94,26.96,11600.0,26.98,26.99,26.94,26.96,11600.0
2008-05-22 12:35:00,26.98,26.98,26.95,26.97,8300.0,26.98,26.98,26.95,26.97,8300.0
2008-05-22 12:40:00,26.99,27.02,26.96,27.0,13700.0,26.99,27.02,26.96,27.0,13700.0
2008-05-22 12:45:00,26.99,27.1,26.99,27.03,21800.0,26.99,27.1,26.99,27.03,21800.0
2008-05-22 12:50:00,27.03,27.04,26.97,27.02,12300.0,27.03,27.04,26.97,27.02,12300.0
2008-05-22 12:55:00,27.04,27.05,27.0,27.04,3800.0,27.04,27.05,27.0,27.04,3800.0
2008-05-22 13:00:00,27.04,27.1,27.03,27.07,7500.0,27.04,27.1,27.03,27.07,7500.0
2008-05-22 13:05:00,27.07,27.11,27.07,27.1,3700.0,27.07,27.11,27.07,27.1,3700.0
2008-05-22 13:10:00,27.09,27.09,27.02,27.04,5300.0,27.09,27.09,27.02,27.04,5300.0
2008-05-22 13:15:00,27.03,27.07,27.01,27.05,6500.0,27.03,27.07,27.01,27.05,6500.0
2008-05-22 13:20:00,27.04,27.05,27.03,27.03,3300.0,27.04,27.05,27.03,27.03,3300.0
2008-05-22 13:25:00,27.04,27.05,26.99,27.01,20000.0,27.04,27.05,26.99,27.01,20000.0
2008-05-22 13:30:00,27.0,27.03,26.97,27.02,13900.0,27.0,27.03,26.97,27.02,13900.0
2008-05-22 13:35:00,27.04,27.1,27.03,27.04,9700.0,27.04,27.1,27.03,27.04,9700.0
2008-05-22 13:40:00,27.06,27.12,27.03,27.12,10800.0,27.06,27.12,27.03,27.12,10800.0
2008-05-22 13:45:00,27.14,27.26,27.12,27.26,16000.0,27.14,27.26,27.12,27.26,16000.0
2008-05-22 13:50:00,27.26,27.26,27.13,27.14,13200.0,27.26,27.26,27.13,27.14,13200.0
2008-05-22 13:55:00,27.14,27.21,27.09,27.09,11900.0,27.14,27.21,27.09,27.09,11900.0
2008-05-22 14:00:00,27.1,27.14,27.1,27.14,10300.0,27.1,27.14,27.1,27.14,10300.0
2008-05-22 14:05:00,27.14,27.22,27.09,27.1,23000.0,27.14,27.22,27.09,27.1,23000.0
2008-05-22 14:10:00,27.09,27.09,27.03,27.05,9800.0,27.09,27.09,27.03,27.05,9800.0
2008-05-22 14:15:00,27.06,27.06,27.01,27.05,10800.0,27.06,27.06,27.01,27.05,10800.0
2008-05-22 14:20:00,27.05,27.08,27.02,27.07,25000.0,27.05,27.08,27.02,27.07,25000.0
2008-05-22 14:25:00,27.09,27.1,27.03,27.04,24000.0,27.09,27.1,27.03,27.04,24000.0
2008-05-22 14:30:00,27.02,27.06,26.96,27.04,44900.0,27.02,27.06,26.96,27.04,44900.0
2008-05-22 14:35:00,27.05,27.11,27.02,27.04,37100.0,27.05,27.11,27.02,27.04,37100.0
2008-05-22 14:40:00,27.02,27.07,27.0,27.0,29900.0,27.02,27.07,27.0,27.0,29900.0
2008-05-22 14:45:00,27.0,27.05,27.0,27.03,11700.0,27.0,27.05,27.0,27.03,11700.0
2008-05-22 14:50:00,27.02,27.09,27.01,27.05,17300.0,27.02,27.09,27.01,27.05,17300.0
2008-05-22 14:55:00,27.06,27.06,27.0,27.01,15400.0,27.06,27.06,27.0,27.01,15400.0
2008-05-22 15:00:00,27.02,27.08,27.0,27.08,8500.0,27.02,27.08,27.0,27.08,8500.0
2008-05-22 15:05:00,27.06,27.11,27.06,27.08,22100.0,27.06,27.11,27.06,27.08,22100.0
2008-05-22 15:10:00,27.08,27.11,27.05,27.09,13400.0,27.08,27.11,27.05,27.09,13400.0
2008-05-22 15:15:00,27.09,27.12,27.07,27.07,13800.0,27.09,27.12,27.07,27.07,13800.0
2008-05-22 15:20:00,27.07,27.1,27.0,27.0,26500.0,27.07,27.1,27.0,27.0,26500.0
2008-05-22 15:25:00,27.0,27.06,26.95,26.97,24800.0,27.0,27.06,26.95,26.97,24800.0
2008-05-22 15:30:00,26.96,27.01,26.91,27.01,40200.0,26.96,27.01,26.91,27.01,40200.0
2008-05-22 15:35:00,26.99,27.0,26.9,26.99,30900.0,26.99,27.0,26.9,26.99,30900.0
2008-05-22 15:40:00,26.98,27.02,26.94,26.96,33800.0,26.98,27.02,26.94,26.96,33800.0
2008-05-22 15:45:00,26.97,27.01,26.96,27.0,38600.0,26.97,27.01,26.96,27.0,38600.0
2008-05-22 15:50:00,26.99,27.01,26.96,27.01,50200.0,26.99,27.01,26.96,27.01,50200.0
2008-05-22 15:55:00,27.01,27.01,26.97,26.97,46800.0,27.01,27.01,26.97,26.97,46800.0
2008-05-23 09:30:00,26.7,27.14,26.66,26.99,21000.0,26.7,27.14,26.66,26.99,21000.0
2008-05-23 09:35:00,26.93,26.93,26.7,26.7,13600.0,26.93,26.93,26.7,26.7,13600.0
2008-05-23 09:40:00,26.73,26.73,26.59,26.66,8000.0,26.73,26.73,26.59,26.66,8000.0
2008-05-23 09:45:00,26.65,26.76,26.6,26.61,16300.0,26.65,26.76,26.6,26.61,16300.0
2008-05-23 09:50:00,26.58,26.6,26.47,26.47,9100.0,26.58,26.6,26.47,26.47,9100.0
2008-05-23 09:55:00,26.47,26.47,26.43,26.44,12500.0,26.47,26.47,26.43,26.44,12500.0
2008-05-23 10:00:00,26.46,26.52,26.43,26.51,25100.0,26.46,26.52,26.43,26.51,25100.0
2008-05-23 10:05:00,26.51,26.52,26.44,26.48,24400.0,26.51,26.52,26.44,26.48,24400.0
2008-05-23 10:10:00,26.48,26.5,26.41,26.43,11600.0,26.48,26.5,26.41,26.43,11600.0
2008-05-23 10:15:00,26.43,26.53,26.41,26.51,26300.0,26.43,26.53,26.41,26.51,26300.0
2008-05-23 10:20:00,26.5,26.6,26.5,26.6,9900.0,26.5,26.6,26.5,26.6,9900.0
2008-05-23 10:25:00,26.58,26.6,26.5,26.51,17700.0,26.58,26.6,26.5,26.51,17700.0
2008-05-23 10:30:00,26.51,26.51,26.35,26.47,20200.0,26.51,26.51,26.35,26.47,20200.0
2008-05-23 10:35:00,26.47,26.47,26.18,26.27,28400.0,26.47,26.47,26.18,26.27,28400.0
2008-05-23 10:40:00,26.25,26.31,26.21,26.27,8000.0,26.25,26.31,26.21,26.27,8000.0
2008-05-23 10:45:00,26.26,26.36,26.25,26.36,9100.0,26.26,26.36,26.25,26.36,9100.0
2008-05-23 10:50:00,26.35,26.51,26.35,26.5,11200.0,26.35,26.51,26.35,26.5,11200.0
2008-05-23 10:55:00,26.49,26.58,26.44,26.58,11400.0,26.49,26.58,26.44,26.58,11400.0
2008-05-23 11:00:00,26.55,26.6,26.54,26.57,13500.0,26.55,26.6,26.54,26.57,13500.0
2008-05-23 11:05:00,26.58,26.62,26.46,26.48,16300.0,26.58,26.62,26.46,26.48,16300.0
2008-05-23 11:10:00,26.46,26.49,26.4,26.48,9600.0,26.46,26.49,26.4,26.48,9600.0
2008-05-23 11:15:00,26.45,26.46,26.39,26.43,15400.0,26.45,26.46,26.39,26.43,15400.0
2008-05-23 11:20:00,26.43,26.47,26.36,26.38,11900.0,26.43,26.47,26.36,26.38,11900.0
2008-05-23 11:25:00,26.38,26.39,26.22,26.23,16100.0,26.38,26.39,26.22,26.23,16100.0
2008-05-23 11:30:00,26.23,26.23,26.08,26.15,16300.0,26.23,26.23,26.08,26.15,16300.0
2008-05-23 11:35:00,26.14,26.34,26.13,26.34,10800.0,26.14,26.34,26.13,26.34,10800.0
2008-05-23 11:40:00,26.36,26.4,26.28,26.28,11000.0,26.36,26.4,26.28,26.28,11000.0
2008-05-23 11:45:00,26.27,26.31,26.22,26.31,6800.0,26.27,26.31,26.22,26.31,6800.0
2008-05-23 11:50:00,26.29,26.32,26.23,26.23,8600.0,26.29,26.32,26.23,26.23,8600.0
2008-05-23 11:55:00,26.23,26.33,26.23,26.31,7700.0,26.23,26.33,26.23,26.31,7700.0
2008-05-23 12:00:00,26.32,26.4,26.3,26.35,12600.0,26.32,26.4,26.3,26.35,12600.0
2008-05-23 12:05:00,26.37,26.38,26.31,26.31,2900.0,26.37,26.38,26.31,26.31,2900.0
2008-05-23 12:10:00,26.31,26.35,26.3,26.33,4700.0,26.31,26.35,26.3,26.33,4700.0
2008-05-23 12:15:00,26.32,26.35,26.31,26.32,4200.0,26.32,26.35,26.31,26.32,4200.0
2008-05-23 12:20:00,26.32,26.35,26.31,26.33,4400.0,26.32,26.35,26.31,26.33,4400.0
2008-05-23 12:25:00,26.32,26.38,26.32,26.38,3900.0,26.32,26.38,26.32,26.38,3900.0
2008-05-23 12:30:00,26.38,26.38,26.3,26.33,7300.0,26.38,26.38,26.3,26.33,7300.0
2008-05-23 12:35:00,26.32,26.32,26.27,26.29,8500.0,26.32,26.32,26.27,26.29,8500.0
2008-05-23 12:40:00,26.27,26.3,26.27,26.28,5700.0,26.27,26.3,26.27,26.28,5700.0
2008-05-23 12:45:00,26.28,26.32,26.25,26.32,10900.0,26.28,26.32,26.25,26.32,10900.0
2008-05-23 12:50:00,26.33,26.34,26.29,26.3,8300.0,26.33,26.34,26.29,26.3,8300.0
2008-05-23 12:55:00,26.29,26.3,26.26,26.27,4200.0,26.29,26.3,26.26,26.27,4200.0
2008-05-23 13:00:00,26.27,26.31,26.24,26.29,8000.0,26.27,26.31,26.24,26.29,8000.0
2008-05-23 13:05:00,26.3,26.34,26.3,26.34,5100.0,26.3,26.34,26.3,26.34,5100.0
2008-05-23 13:10:00,26.33,26.35,26.29,26.35,5500.0,26.33,26.35,26.29,26.35,5500.0
2008-05-23 13:15:00,26.35,26.42,26.35,26.37,21200.0,26.35,26.42,26.35,26.37,21200.0
2008-05-23 13:20:00,26.35,26.38,26.32,26.36,11100.0,26.35,26.38,26.32,26.36,11100.0
2008-05-23 13:25:00,26.36,26.36,26.31,26.35,10400.0,26.36,26.36,26.31,26.35,10400.0
2008-05-23 13:30:00,26.37,26.47,26.37,26.44,10000.0,26.37,26.47,26.37,26.44,10000.0
2008-05-23 13:35:00,26.43,26.44,26.35,26.36,8300.0,26.43,26.44,26.35,26.36,8300.0
2008-05-23 13:40:00,26.35,26.4,26.35,26.37,7200.0,26.35,26.4,26.35,26.37,7200.0
2008-05-23 13:45:00,26.4,26.43,26.39,26.39,8100.0,26.4,26.43,26.39,26.39,8100.0
2008-05-23 13:50:00,26.39,26.43,26.33,26.33,15700.0,26.39,26.43,26.33,26.33,15700.0
2008-05-23 13:55:00,26.34,26.36,26.27,26.35,16200.0,26.34,26.36,26.27,26.35,16200.0
2008-05-23 14:00:00,26.35,26.38,26.29,26.3,16900.0,26.35,26.38,26.29,26.3,16900.0
2008-05-23 14:05:00,26.3,26.32,26.25,26.25,15300.0,26.3,26.32,26.25,26.25,15300.0
2008-05-23 14:10:00,26.25,26.27,26.22,26.22,10300.0,26.25,26.27,26.22,26.22,10300.0
2008-05-23 14:15:00,26.21,26.26,26.2,26.23,21400.0,26.21,26.26,26.2,26.23,21400.0
2008-05-23 14:20:00,26.26,26.26,26.21,26.22,10000.0,26.26,26.26,26.21,26.22,10000.0
2008-05-23 14:25:00,26.23,26.4,26.2,26.4,22900.0,26.23,26.4,26.2,26.4,22900.0
2008-05-23 14:30:00,26.39,26.39,26.25,26.25,20900.0,26.39,26.39,26.25,26.25,20900.0
2008-05-23 14:35:00,26.25,26.27,26.22,26.26,12600.0,26.25,26.27,26.22,26.26,12600.0
2008-05-23 14:40:00,26.26,26.31,26.26,26.31,4700.0,26.26,26.31,26.26,26.31,4700.0
2008-05-23 14:45:00,26.32,26.35,26.28,26.31,8000.0,26.32,26.35,26.28,26.31,8000.0
2008-05-23 14:50:00,26.32,26.34,26.27,26.32,11600.0,26.32,26.34,26.27,26.32,11600.0
2008-05-23 14:55:00,26.3,26.37,26.27,26.3,11100.0,26.3,26.37,26.27,26.3,11100.0
2008-05-23 15:00:00,26.29,26.39,26.29,26.34,14300.0,26.29,26.39,26.29,26.34,14300.0
2008-05-23 15:05:00,26.33,26.41,26.31,26.4,13800.0,26.33,26.41,26.31,26.4,13800.0
2008-05-23 15:10:00,26.4,26.42,26.25,26.29,10300.0,26.4,26.42,26.25,26.29,10300.0
2008-05-23 15:15:00,26.28,26.34,26.28,26.29,4200.0,26.28,26.34,26.28,26.29,4200.0
2008-05-23 15:20:00,26.28,26.33,26.25,26.33,10000.0,26.28,26.33,26.25,26.33,10000.0
2008-05-23 15:25:00,26.33,26.41,26.32,26.35,11900.0,26.33,26.41,26.32,26.35,11900.0
2008-05-23 15:30:00,26.35,26.45,26.35,26.45,15100.0,26.35,26.45,26.35,26.45,15100.0
2008-05-23 15:35:00,26.44,26.44,26.35,26.4,18200.0,26.44,26.44,26.35,26.4,18200.0
2008-05-23 15:40:00,26.39,26.4,26.31,26.31,13600.0,26.39,26.4,26.31,26.31,13600.0
2008-05-23 15:45:00,26.32,26.39,26.27,26.35,32000.0,26.32,26.39,26.27,26.35,32000.0
2008-05-23 15:50:00,26.36,26.36,26.24,26.29,19300.0,26.36,26.36,26.24,26.29,19300.0
2008-05-23 15:55:00,26.3,26.41,26.28,26.39,40200.0,26.3,26.41,26.28,26.39,40200.0
2008-05-27 09:30:00,26.4,26.59,26.31,26.47,11500.0,26.4,26.59,26.31,26.47,11500.0
2008-05-27 09:35:00,26.47,26.75,26.47,26.75,9200.0,26.47,26.75,26.47,26.75,9200.0
2008-05-27 09:40:00,26.8,26.89,26.75,26.83,6300.0,26.8,26.89,26.75,26.83,6300.0
2008-05-27 09:45:00,26.85,27.06,26.84,26.93,12100.0,26.85,27.06,26.84,26.93,12100.0
2008-05-27 09:50:00,26.93,26.94,26.83,26.89,6800.0,26.93,26.94,26.83,26.89,6800.0
2008-05-27 09:55:00,26.85,26.87,26.8,26.83,7500.0,26.85,26.87,26.8,26.83,7500.0
2008-05-27 10:00:00,26.81,27.0,26.79,26.94,24400.0,26.81,27.0,26.79,26.94,24400.0
2008-05-27 10:05:00,26.94,27.11,26.91,27.11,7600.0,26.94,27.11,26.91,27.11,7600.0
2008-05-27 10:10:00,27.12,27.15,27.06,27.08,6300.0,27.12,27.15,27.06,27.08,6300.0
2008-05-27 10:15:00,27.12,27.34,27.12,27.3,13000.0,27.12,27.34,27.12,27.3,13000.0
2008-05-27 10:20:00,27.29,27.29,27.06,27.07,4000.0,27.29,27.29,27.06,27.07,4000.0
2008-05-27 10:25:00,27.11,27.13,27.05,27.13,7000.0,27.11,27.13,27.05,27.13,7000.0
2008-05-27 10:30:00,27.13,27.23,27.09,27.11,46200.0,27.13,27.23,27.09,27.11,46200.0
2008-05-27 10:35:00,27.11,27.14,27.05,27.06,23700.0,27.11,27.14,27.05,27.06,23700.0
2008-05-27 10:40:00,27.06,27.1,27.05,27.06,6300.0,27.06,27.1,27.05,27.06,6300.0
2008-05-27 10:45:00,27.06,27.06,26.99,27.01,16200.0,27.06,27.06,26.99,27.01,16200.0
2008-05-27 10:50:00,27.01,27.01,26.94,26.96,6300.0,27.01,27.01,26.94,26.96,6300.0
2008-05-27 10:55:00,26.96,27.02,26.96,27.0,8400.0,26.96,27.02,26.96,27.0,8400.0
2008-05-27 11:00:00,26.99,27.02,26.96,26.99,10200.0,26.99,27.02,26.96,26.99,10200.0
2008-05-27 11:05:00,27.0,27.0,26.92,26.95,2200.0,27.0,27.0,26.92,26.95,2200.0
2008-05-27 11:10:00,26.93,26.93,26.81,26.85,3600.0,26.93,26.93,26.81,26.85,3600.0
2008-05-27 11:15:00,26.83,26.83,26.75,26.76,6100.0,26.83,26.83,26.75,26.76,6100.0
2008-05-27 11:20:00,26.77,26.78,26.72,26.72,4500.0,26.77,26.78,26.72,26.72,4500.0
2008-05-27 11:25:00,26.72,26.75,26.71,26.75,4500.0,26.72,26.75,26.71,26.75,4500.0
2008-05-27 11:30:00,26.75,26.76,26.7,26.7,10100.0,26.75,26.76,26.7,26.7,10100.0
2008-05-27 11:35:00,26.69,26.8,26.68,26.71,81800.0,26.69,26.8,26.68,26.71,81800.0
2008-05-27 11:40:00,26.72,26.73,26.64,26.68,8500.0,26.72,26.73,26.64,26.68,8500.0
2008-05-27 11:45:00,26.69,26.77,26.69,26.76,3500.0,26.69,26.77,26.69,26.76,3500.0
2008-05-27 11:50:00,26.76,26.77,26.72,26.73,2200.0,26.76,26.77,26.72,26.73,2200.0
2008-05-27 11:55:00,26.76,26.76,26.68,26.7,2100.0,26.76,26.76,26.68,26.7,2100.0
2008-05-27 12:00:00,26.68,26.68,26.64,26.65,5100.0,26.68,26.68,26.64,26.65,5100.0
2008-05-27 12:05:00,26.66,26.67,26.62,26.63,3600.0,26.66,26.67,26.62,26.63,3600.0
2008-05-27 12:10:00,26.67,26.69,26.66,26.67,3000.0,26.67,26.69,26.66,26.67,3000.0
2008-05-27 12:15:00,26.66,26.69,26.64,26.66,4600.0,26.66,26.69,26.64,26.66,4600.0
2008-05-27 12:20:00,26.66,26.67,26.61,26.67,17200.0,26.66,26.67,26.61,26.67,17200.0
2008-05-27 12:25:00,26.65,26.73,26.65,26.7,2500.0,26.65,26.73,26.65,26.7,2500.0
2008-05-27 12:30:00,26.73,26.74,26.71,26.74,5600.0,26.73,26.74,26.71,26.74,5600.0
2008-05-27 12:35:00,26.75,26.75,26.69,26.71,5000.0,26.75,26.75,26.69,26.71,5000.0
2008-05-27 12:40:00,26.71,26.74,26.65,26.66,5800.0,26.71,26.74,26.65,26.66,5800.0
2008-05-27 12:45:00,26.68,26.69,26.66,26.67,2200.0,26.68,26.69,26.66,26.67,2200.0
2008-05-27 12:50:00,26.66,26.69,26.65,26.66,3800.0,26.66,26.69,26.65,26.66,3800.0
2008-05-27 12:55:00,26.68,26.72,26.68,26.72,1600.0,26.68,26.72,26.68,26.72,1600.0
2008-05-27 13:00:00,26.73,26.73,26.67,26.68,4100.0,26.73,26.73,26.67,26.68,4100.0
2008-05-27 13:05:00,26.68,26.69,26.65,26.67,4100.0,26.68,26.69,26.65,26.67,4100.0
2008-05-27 13:10:00,26.67,26.7,26.64,26.68,6000.0,26.67,26.7,26.64,26.68,6000.0
2008-05-27 13:15:00,26.67,26.68,26.63,26.65,7000.0,26.67,26.68,26.63,26.65,7000.0
2008-05-27 13:20:00,26.65,26.67,26.62,26.62,11700.0,26.65,26.67,26.62,26.62,11700.0
2008-05-27 13:25:00,26.63,26.63,26.56,26.57,16600.0,26.63,26.63,26.56,26.57,16600.0
2008-05-27 13:30:00,26.57,26.58,26.5,26.52,15500.0,26.57,26.58,26.5,26.52,15500.0
2008-05-27 13:35:00,26.51,26.61,26.51,26.61,6300.0,26.51,26.61,26.51,26.61,6300.0
2008-05-27 13:40:00,26.62,26.71,26.62,26.67,5000.0,26.62,26.71,26.62,26.67,5000.0
2008-05-27 13:45:00,26.68,26.71,26.67,26.7,2100.0,26.68,26.71,26.67,26.7,2100.0
2008-05-27 13:50:00,26.71,26.75,26.71,26.72,4600.0,26.71,26.75,26.71,26.72,4600.0
2008-05-27 13:55:00,26.74,26.77,26.74,26.77,6400.0,26.74,26.77,26.74,26.77,6400.0
2008-05-27 14:00:00,26.77,26.82,26.77,26.82,4900.0,26.77,26.82,26.77,26.82,4900.0
2008-05-27 14:05:00,26.8,26.84,26.8,26.84,3000.0,26.8,26.84,26.8,26.84,3000.0
2008-05-27 14:10:00,26.84,26.85,26.8,26.84,3700.0,26.84,26.85,26.8,26.84,3700.0
2008-05-27 14:15:00,26.86,26.87,26.77,26.79,10400.0,26.86,26.87,26.77,26.79,10400.0
2008-05-27 14:20:00,26.78,26.83,26.77,26.8,5100.0,26.78,26.83,26.77,26.8,5100.0
2008-05-27 14:25:00,26.81,26.88,26.79,26.86,5700.0,26.81,26.88,26.79,26.86,5700.0
2008-05-27 14:30:00,26.86,26.88,26.85,26.86,4600.0,26.86,26.88,26.85,26.86,4600.0
2008-05-27 14:35:00,26.87,26.96,26.87,26.92,13900.0,26.87,26.96,26.87,26.92,13900.0
2008-05-27 14:40:00,26.91,27.04,26.91,27.0,16400.0,26.91,27.04,26.91,27.0,16400.0
2008-05-27 14:45:00,27.0,27.01,26.96,26.96,10800.0,27.0,27.01,26.96,26.96,10800.0
2008-05-27 14:50:00,26.96,27.04,26.96,26.97,11400.0,26.96,27.04,26.96,26.97,11400.0
2008-05-27 14:55:00,26.97,27.0,26.97,26.99,3000.0,26.97,27.0,26.97,26.99,3000.0
2008-05-27 15:00:00,26.99,27.01,26.97,27.01,12500.0,26.99,27.01,26.97,27.01,12500.0
2008-05-27 15:05:00,27.01,27.04,27.01,27.04,13100.0,27.01,27.04,27.01,27.04,13100.0
2008-05-27 15:10:00,27.03,27.05,26.95,26.99,12800.0,27.03,27.05,26.95,26.99,12800.0
2008-05-27 15:15:00,27.0,27.05,26.96,27.05,20300.0,27.0,27.05,26.96,27.05,20300.0
2008-05-27 15:20:00,27.04,27.06,26.95,26.97,17200.0,27.04,27.06,26.95,26.97,17200.0
2008-05-27 15:25:00,26.97,27.03,26.97,27.03,10900.0,26.97,27.03,26.97,27.03,10900.0
2008-05-27 15:30:00,27.02,27.06,27.0,27.06,11000.0,27.02,27.06,27.0,27.06,11000.0
2008-05-27 15:35:00,27.06,27.09,27.03,27.07,16700.0,27.06,27.09,27.03,27.07,16700.0
2008-05-27 15:40:00,27.07,27.1,27.01,27.08,37500.0,27.07,27.1,27.01,27.08,37500.0
2008-05-27 15:45:00,27.09,27.1,27.07,27.09,33300.0,27.09,27.1,27.07,27.09,33300.0
2008-05-27 15:50:00,27.1,27.18,27.04,27.17,38900.0,27.1,27.18,27.04,27.17,38900.0
2008-05-27 15:55:00,27.17,27.24,27.12,27.22,45200.0,27.17,27.24,27.12,27.22,45200.0
2008-05-28 09:30:00,27.23,27.24,26.91,26.92,18200.0,27.23,27.24,26.91,26.92,18200.0
2008-05-28 09:35:00,26.88,27.08,26.86,27.04,4400.0,26.88,27.08,26.86,27.04,4400.0
2008-05-28 09:40:00,27.07,27.1,26.93,26.98,7000.0,27.07,27.1,26.93,26.98,7000.0
2008-05-28 09:45:00,26.99,27.1,26.99,27.0,8000.0,26.99,27.1,26.99,27.0,8000.0
2008-05-28 09:50:00,27.01,27.13,27.01,27.01,10200.0,27.01,27.13,27.01,27.01,10200.0
2008-05-28 09:55:00,27.04,27.04,27.0,27.01,6400.0,27.04,27.04,27.0,27.01,6400.0
2008-05-28 10:00:00,27.03,27.03,26.96,26.98,12700.0,27.03,27.03,26.96,26.98,12700.0
2008-05-28 10:05:00,26.97,26.99,26.95,26.98,8500.0,26.97,26.99,26.95,26.98,8500.0
2008-05-28 10:10:00,26.98,27.05,26.94,27.0,6800.0,26.98,27.05,26.94,27.0,6800.0
2008-05-28 10:15:00,27.0,27.04,26.92,26.92,4100.0,27.0,27.04,26.92,26.92,4100.0
2008-05-28 10:20:00,26.94,26.94,26.87,26.88,10500.0,26.94,26.94,26.87,26.88,10500.0
2008-05-28 10:25:00,26.9,26.9,26.8,26.82,3900.0,26.9,26.9,26.8,26.82,3900.0
2008-05-28 10:30:00,26.84,26.88,26.82,26.87,3500.0,26.84,26.88,26.82,26.87,3500.0
2008-05-28 10:35:00,26.88,26.89,26.8,26.84,4400.0,26.88,26.89,26.8,26.84,4400.0
2008-05-28 10:40:00,26.85,26.91,26.85,26.89,5300.0,26.85,26.91,26.85,26.89,5300.0
2008-05-28 10:45:00,26.91,26.97,26.91,26.92,3100.0,26.91,26.97,26.91,26.92,3100.0
2008-05-28 10:50:00,26.93,26.99,26.89,26.89,3000.0,26.93,26.99,26.89,26.89,3000.0
2008-05-28 10:55:00,26.9,26.9,26.8,26.83,17800.0,26.9,26.9,26.8,26.83,17800.0
2008-05-28 11:00:00,26.83,26.83,26.75,26.76,18700.0,26.83,26.83,26.75,26.76,18700.0
2008-05-28 11:05:00,26.75,26.79,26.74,26.76,13200.0,26.75,26.79,26.74,26.76,13200.0
2008-05-28 11:10:00,26.76,26.83,26.76,26.78,4700.0,26.76,26.83,26.76,26.78,4700.0
2008-05-28 11:15:00,26.73,26.74,26.65,26.68,5300.0,26.73,26.74,26.65,26.68,5300.0
2008-05-28 11:20:00,26.68,26.7,26.58,26.59,13200.0,26.68,26.7,26.58,26.59,13200.0
2008-05-28 11:25:00,26.56,26.7,26.54,26.67,6000.0,26.56,26.7,26.54,26.67,6000.0
2008-05-28 11:30:00,26.68,26.76,26.66,26.76,8300.0,26.68,26.76,26.66,26.76,8300.0
2008-05-28 11:35:00,26.77,26.78,26.74,26.78,2800.0,26.77,26.78,26.74,26.78,2800.0
2008-05-28 11:40:00,26.76,26.79,26.74,26.74,3200.0,26.76,26.79,26.74,26.74,3200.0
2008-05-28 11:45:00,26.76,26.82,26.76,26.8,3000.0,26.76,26.82,26.76,26.8,3000.0
2008-05-28 11:50:00,26.79,26.87,26.77,26.87,3900.0,26.79,26.87,26.77,26.87,3900.0
2008-05-28 11:55:00,26.85,26.88,26.81,26.85,7200.0,26.85,26.88,26.81,26.85,7200.0
2008-05-28 12:00:00,26.87,26.87,26.75,26.78,4600.0,26.87,26.87,26.75,26.78,4600.0
2008-05-28 12:05:00,26.75,26.76,26.72,26.74,3500.0,26.75,26.76,26.72,26.74,3500.0
2008-05-28 12:10:00,26.76,26.77,26.74,26.74,5500.0,26.76,26.77,26.74,26.74,5500.0
2008-05-28 12:15:00,26.76,26.78,26.74,26.77,3500.0,26.76,26.78,26.74,26.77,3500.0
2008-05-28 12:20:00,26.78,26.82,26.78,26.81,1500.0,26.78,26.82,26.78,26.81,1500.0
2008-05-28 12:25:00,26.83,26.91,26.83,26.88,5100.0,26.83,26.91,26.83,26.88,5100.0
2008-05-28 12:30:00,26.88,26.88,26.82,26.84,4200.0,26.88,26.88,26.82,26.84,4200.0
2008-05-28 12:35:00,26.84,26.85,26.77,26.78,7200.0,26.84,26.85,26.77,26.78,7200.0
2008-05-28 12:40:00,26.8,26.8,26.74,26.77,4000.0,26.8,26.8,26.74,26.77,4000.0
2008-05-28 12:45:00,26.75,26.8,26.74,26.75,5300.0,26.75,26.8,26.74,26.75,5300.0
2008-05-28 12:50:00,26.75,26.75,26.66,26.66,9300.0,26.75,26.75,26.66,26.66,9300.0
2008-05-28 12:55:00,26.66,26.7,26.65,26.69,2500.0,26.66,26.7,26.65,26.69,2500.0
2008-05-28 13:00:00,26.7,26.77,26.69,26.71,7300.0,26.7,26.77,26.69,26.71,7300.0
2008-05-28 13:05:00,26.71,26.78,26.7,26.78,3100.0,26.71,26.78,26.7,26.78,3100.0
2008-05-28 13:10:00,26.8,26.86,26.78,26.82,5900.0,26.8,26.86,26.78,26.82,5900.0
2008-05-28 13:15:00,26.81,26.85,26.78,26.79,5100.0,26.81,26.85,26.78,26.79,5100.0
2008-05-28 13:20:00,26.8,26.8,26.7,26.73,6000.0,26.8,26.8,26.7,26.73,6000.0
2008-05-28 13:25:00,26.72,26.81,26.72,26.81,2600.0,26.72,26.81,26.72,26.81,2600.0
2008-05-28 13:30:00,26.84,26.85,26.73,26.8,7800.0,26.84,26.85,26.73,26.8,7800.0
2008-05-28 13:35:00,26.78,26.8,26.77,26.78,1100.0,26.78,26.8,26.77,26.78,1100.0
2008-05-28 13:40:00,26.82,26.82,26.75,26.75,11800.0,26.82,26.82,26.75,26.75,11800.0
2008-05-28 13:45:00,26.75,26.75,26.66,26.7,17200.0,26.75,26.75,26.66,26.7,17200.0
2008-05-28 13:50:00,26.71,26.75,26.66,26.75,8300.0,26.71,26.75,26.66,26.75,8300.0
2008-05-28 13:55:00,26.74,26.75,26.7,26.72,4800.0,26.74,26.75,26.7,26.72,4800.0
2008-05-28 14:00:00,26.73,26.74,26.64,26.66,10200.0,26.73,26.74,26.64,26.66,10200.0
2008-05-28 14:05:00,26.66,26.73,26.62,26.66,17300.0,26.66,26.73,26.62,26.66,17300.0
2008-05-28 14:10:00,26.66,26.67,26.64,26.66,5400.0,26.66,26.67,26.64,26.66,5400.0
2008-05-28 14:15:00,26.66,26.66,26.51,26.56,26100.0,26.66,26.66,26.51,26.56,26100.0
2008-05-28 14:20:00,26.57,26.57,26.5,26.5,18300.0,26.57,26.57,26.5,26.5,18300.0
2008-05-28 14:25:00,26.52,26.56,26.51,26.56,7100.0,26.52,26.56,26.51,26.56,7100.0
2008-05-28 14:30:00,26.55,26.59,26.53,26.53,6300.0,26.55,26.59,26.53,26.53,6300.0
2008-05-28 14:35:00,26.55,26.62,26.55,26.62,15800.0,26.55,26.62,26.55,26.62,15800.0
2008-05-28 14:40:00,26.61,26.66,26.6,26.66,4600.0,26.61,26.66,26.6,26.66,4600.0
2008-05-28 14:45:00,26.66,26.68,26.59,26.61,6200.0,26.66,26.68,26.59,26.61,6200.0
2008-05-28 14:50:00,26.62,26.62,26.58,26.6,2000.0,26.62,26.62,26.58,26.6,2000.0
2008-05-28 14:55:00,26.61,26.61,26.55,26.57,4500.0,26.61,26.61,26.55,26.57,4500.0
2008-05-28 15:00:00,26.57,26.66,26.57,26.66,16600.0,26.57,26.66,26.57,26.66,16600.0
2008-05-28 15:05:00,26.65,26.71,26.62,26.65,12500.0,26.65,26.71,26.62,26.65,12500.0
2008-05-28 15:10:00,26.65,26.66,26.63,26.63,16700.0,26.65,26.66,26.63,26.63,16700.0
2008-05-28 15:15:00,26.64,26.72,26.62,26.71,14800.0,26.64,26.72,26.62,26.71,14800.0
2008-05-28 15:20:00,26.71,26.72,26.62,26.67,17300.0,26.71,26.72,26.62,26.67,17300.0
2008-05-28 15:25:00,26.66,26.78,26.66,26.73,13200.0,26.66,26.78,26.66,26.73,13200.0
2008-05-28 15:30:00,26.73,26.73,26.69,26.73,15700.0,26.73,26.73,26.69,26.73,15700.0
2008-05-28 15:35:00,26.73,26.77,26.65,26.73,20000.0,26.73,26.77,26.65,26.73,20000.0
2008-05-28 15:40:00,26.74,26.74,26.65,26.65,19100.0,26.74,26.74,26.65,26.65,19100.0
2008-05-28 15:45:00,26.65,26.86,26.65,26.82,31400.0,26.65,26.86,26.65,26.82,31400.0
2008-05-28 15:50:00,26.82,26.87,26.79,26.83,33900.0,26.82,26.87,26.79,26.83,33900.0
2008-05-28 15:55:00,26.83,26.95,26.81,26.95,56700.0,26.83,26.95,26.81,26.95,56700.0
2008-05-29 09:30:00,26.98,27.15,26.98,27.15,15800.0,26.98,27.15,26.98,27.15,15800.0
2008-05-29 09:35:00,27.19,27.42,27.17,27.41,10100.0,27.19,27.42,27.17,27.41,10100.0
2008-05-29 09:40:00,27.34,27.49,27.27,27.49,9000.0,27.34,27.49,27.27,27.49,9000.0
2008-05-29 09:45:00,27.49,27.73,27.46,27.62,17600.0,27.49,27.73,27.46,27.62,17600.0
2008-05-29 09:50:00,27.68,27.86,27.67,27.73,17800.0,27.68,27.86,27.67,27.73,17800.0
2008-05-29 09:55:00,27.74,27.96,27.74,27.9,19800.0,27.74,27.96,27.74,27.9,19800.0
2008-05-29 10:00:00,27.92,27.94,27.84,27.88,13600.0,27.92,27.94,27.84,27.88,13600.0
2008-05-29 10:05:00,27.87,27.92,27.84,27.92,11400.0,27.87,27.92,27.84,27.92,11400.0
2008-05-29 10:10:00,27.9,27.94,27.89,27.91,3900.0,27.9,27.94,27.89,27.91,3900.0
2008-05-29 10:15:00,27.94,28.17,27.91,28.17,47600.0,27.94,28.17,27.91,28.17,47600.0
2008-05-29 10:20:00,28.17,28.21,28.15,28.19,17200.0,28.17,28.21,28.15,28.19,17200.0
2008-05-29 10:25:00,28.19,28.23,28.12,28.13,30900.0,28.19,28.23,28.12,28.13,30900.0
2008-05-29 10:30:00,28.17,28.17,27.85,28.03,37200.0,28.17,28.17,27.85,28.03,37200.0
2008-05-29 10:35:00,28.05,28.16,28.01,28.11,25600.0,28.05,28.16,28.01,28.11,25600.0
2008-05-29 10:40:00,28.12,28.24,28.11,28.23,46700.0,28.12,28.24,28.11,28.23,46700.0
2008-05-29 10:45:00,28.24,28.44,28.24,28.4,24400.0,28.24,28.44,28.24,28.4,24400.0
2008-05-29 10:50:00,28.42,28.42,28.33,28.39,15300.0,28.42,28.42,28.33,28.39,15300.0
2008-05-29 10:55:00,28.38,28.39,28.29,28.29,26700.0,28.38,28.39,28.29,28.29,26700.0
2008-05-29 11:00:00,28.29,28.35,28.26,28.31,8600.0,28.29,28.35,28.26,28.31,8600.0
2008-05-29 11:05:00,28.31,28.33,28.27,28.29,7100.0,28.31,28.33,28.27,28.29,7100.0
2008-05-29 11:10:00,28.3,28.38,28.3,28.3,14900.0,28.3,28.38,28.3,28.3,14900.0
2008-05-29 11:15:00,28.29,28.32,28.26,28.28,5400.0,28.29,28.32,28.26,28.28,5400.0
2008-05-29 11:20:00,28.3,28.36,28.14,28.2,29500.0,28.3,28.36,28.14,28.2,29500.0
2008-05-29 11:25:00,28.18,28.22,28.11,28.17,27400.0,28.18,28.22,28.11,28.17,27400.0
2008-05-29 11:30:00,28.17,28.26,28.14,28.22,15300.0,28.17,28.26,28.14,28.22,15300.0
2008-05-29 11:35:00,28.22,28.27,28.06,28.09,34700.0,28.22,28.27,28.06,28.09,34700.0
2008-05-29 11:40:00,28.1,28.1,27.96,28.01,27100.0,28.1,28.1,27.96,28.01,27100.0
2008-05-29 11:45:00,28.0,28.13,27.97,28.12,24600.0,28.0,28.13,27.97,28.12,24600.0
2008-05-29 11:50:00,28.12,28.24,28.12,28.24,40200.0,28.12,28.24,28.12,28.24,40200.0
2008-05-29 11:55:00,28.24,28.24,27.99,28.03,21200.0,28.24,28.24,27.99,28.03,21200.0
2008-05-29 12:00:00,28.07,28.08,27.98,27.98,16600.0,28.07,28.08,27.98,27.98,16600.0
2008-05-29 12:05:00,27.98,27.98,27.9,27.95,18300.0,27.98,27.98,27.9,27.95,18300.0
2008-05-29 12:10:00,27.96,28.06,27.96,28.0,16000.0,27.96,28.06,27.96,28.0,16000.0
2008-05-29 12:15:00,28.0,28.06,28.0,28.06,10200.0,28.0,28.06,28.0,28.06,10200.0
2008-05-29 12:20:00,28.04,28.04,28.0,28.02,5400.0,28.04,28.04,28.0,28.02,5400.0
2008-05-29 12:25:00,28.02,28.06,28.01,28.06,9700.0,28.02,28.06,28.01,28.06,9700.0
2008-05-29 12:30:00,28.06,28.11,28.03,28.1,12400.0,28.06,28.11,28.03,28.1,12400.0
2008-05-29 12:35:00,28.09,28.21,28.08,28.21,14100.0,28.09,28.21,28.08,28.21,14100.0
2008-05-29 12:40:00,28.21,28.28,28.19,28.23,10100.0,28.21,28.28,28.19,28.23,10100.0
2008-05-29 12:45:00,28.25,28.27,28.13,28.15,8700.0,28.25,28.27,28.13,28.15,8700.0
2008-05-29 12:50:00,28.14,28.15,28.11,28.13,6100.0,28.14,28.15,28.11,28.13,6100.0
2008-05-29 12:55:00,28.12,28.17,28.12,28.16,14000.0,28.12,28.17,28.12,28.16,14000.0
2008-05-29 13:00:00,28.15,28.19,28.15,28.17,12500.0,28.15,28.19,28.15,28.17,12500.0
2008-05-29 13:05:00,28.18,28.19,28.14,28.16,10500.0,28.18,28.19,28.14,28.16,10500.0
2008-05-29 13:10:00,28.16,28.16,28.11,28.12,6200.0,28.16,28.16,28.11,28.12,6200.0
2008-05-29 13:15:00,28.12,28.15,28.12,28.15,10200.0,28.12,28.15,28.12,28.15,10200.0
2008-05-29 13:20:00,28.16,28.18,28.14,28.17,11100.0,28.16,28.18,28.14,28.17,11100.0
2008-05-29 13:25:00,28.18,28.18,28.16,28.16,3300.0,28.18,28.18,28.16,28.16,3300.0
2008-05-29 13:30:00,28.14,28.18,28.13,28.16,7600.0,28.14,28.18,28.13,28.16,7600.0
2008-05-29 13:35:00,28.16,28.18,28.14,28.15,6500.0,28.16,28.18,28.14,28.15,6500.0
2008-05-29 13:40:00,28.15,28.15,28.09,28.09,5300.0,28.15,28.15,28.09,28.09,5300.0
2008-05-29 13:45:00,28.07,28.11,28.07,28.11,3500.0,28.07,28.11,28.07,28.11,3500.0
2008-05-29 13:50:00,28.09,28.12,28.09,28.11,4600.0,28.09,28.12,28.09,28.11,4600.0
2008-05-29 13:55:00,28.13,28.21,28.12,28.16,16100.0,28.13,28.21,28.12,28.16,16100.0
2008-05-29 14:00:00,28.16,28.21,28.15,28.2,8800.0,28.16,28.21,28.15,28.2,8800.0
2008-05-29 14:05:00,28.22,28.26,28.18,28.24,16800.0,28.22,28.26,28.18,28.24,16800.0
2008-05-29 14:10:00,28.23,28.27,28.22,28.27,14100.0,28.23,28.27,28.22,28.27,14100.0
2008-05-29 14:15:00,28.27,28.35,28.27,28.34,10100.0,28.27,28.35,28.27,28.34,10100.0
2008-05-29 14:20:00,28.35,28.41,28.35,28.41,18800.0,28.35,28.41,28.35,28.41,18800.0
2008-05-29 14:25:00,28.38,28.4,28.36,28.4,14100.0,28.38,28.4,28.36,28.4,14100.0
2008-05-29 14:30:00,28.41,28.54,28.41,28.54,48900.0,28.41,28.54,28.41,28.54,48900.0
2008-05-29 14:35:00,28.54,28.62,28.5,28.51,52300.0,28.54,28.62,28.5,28.51,52300.0
2008-05-29 14:40:00,28.51,28.53,28.46,28.52,34100.0,28.51,28.53,28.46,28.52,34100.0
2008-05-29 14:45:00,28.51,28.57,28.46,28.56,30100.0,28.51,28.57,28.46,28.56,30100.0
2008-05-29 14:50:00,28.57,28.59,28.5,28.5,15100.0,28.57,28.59,28.5,28.5,15100.0
2008-05-29 14:55:00,28.48,28.5,28.39,28.41,18500.0,28.48,28.5,28.39,28.41,18500.0
2008-05-29 15:00:00,28.39,28.44,28.37,28.42,7100.0,28.39,28.44,28.37,28.42,7100.0
2008-05-29 15:05:00,28.43,28.47,28.4,28.45,12000.0,28.43,28.47,28.4,28.45,12000.0
2008-05-29 15:10:00,28.45,28.5,28.43,28.46,25100.0,28.45,28.5,28.43,28.46,25100.0
2008-05-29 15:15:00,28.45,28.48,28.43,28.48,10100.0,28.45,28.48,28.43,28.48,10100.0
2008-05-29 15:20:00,28.49,28.49,28.4,28.41,17600.0,28.49,28.49,28.4,28.41,17600.0
2008-05-29 15:25:00,28.42,28.48,28.37,28.38,16500.0,28.42,28.48,28.37,28.38,16500.0
2008-05-29 15:30:00,28.39,28.46,28.37,28.43,16900.0,28.39,28.46,28.37,28.43,16900.0
2008-05-29 15:35:00,28.44,28.51,28.43,28.5,43700.0,28.44,28.51,28.43,28.5,43700.0
2008-05-29 15:40:00,28.5,28.5,28.4,28.44,35500.0,28.5,28.5,28.4,28.44,35500.0
2008-05-29 15:45:00,28.43,28.5,28.43,28.48,46300.0,28.43,28.5,28.43,28.48,46300.0
2008-05-29 15:50:00,28.48,28.5,28.42,28.47,49100.0,28.48,28.5,28.42,28.47,49100.0
2008-05-29 15:55:00,28.48,28.5,28.39,28.4,49400.0,28.48,28.5,28.39,28.4,49400.0
2008-05-30 09:30:00,28.31,28.5,28.21,28.32,35500.0,28.31,28.5,28.21,28.32,35500.0
2008-05-30 09:35:00,28.37,28.42,28.15,28.2,10300.0,28.37,28.42,28.15,28.2,10300.0
2008-05-30 09:40:00,28.18,28.25,28.04,28.14,34600.0,28.18,28.25,28.04,28.14,34600.0
2008-05-30 09:45:00,28.05,28.28,28.05,28.1,28600.0,28.05,28.28,28.05,28.1,28600.0
2008-05-30 09:50:00,28.1,28.13,28.0,28.04,19600.0,28.1,28.13,28.0,28.04,19600.0
2008-05-30 09:55:00,28.06,28.13,28.0,28.06,28200.0,28.06,28.13,28.0,28.06,28200.0
2008-05-30 10:00:00,28.06,28.25,28.0,28.22,8300.0,28.06,28.25,28.0,28.22,8300.0
2008-05-30 10:05:00,28.19,28.29,28.19,28.22,10300.0,28.19,28.29,28.19,28.22,10300.0
2008-05-30 10:10:00,28.19,28.39,28.13,28.34,16100.0,28.19,28.39,28.13,28.34,16100.0
2008-05-30 10:15:00,28.36,28.36,28.21,28.27,5300.0,28.36,28.36,28.21,28.27,5300.0
2008-05-30 10:20:00,28.27,28.48,28.27,28.45,6900.0,28.27,28.48,28.27,28.45,6900.0
2008-05-30 10:25:00,28.48,28.48,28.41,28.45,6200.0,28.48,28.48,28.41,28.45,6200.0
2008-05-30 10:30:00,28.45,28.45,28.26,28.31,15800.0,28.45,28.45,28.26,28.31,15800.0
2008-05-30 10:35:00,28.34,28.36,28.22,28.34,10200.0,28.34,28.36,28.22,28.34,10200.0
2008-05-30 10:40:00,28.37,28.41,28.33,28.38,8300.0,28.37,28.41,28.33,28.38,8300.0
2008-05-30 10:45:00,28.36,28.38,28.32,28.32,3400.0,28.36,28.38,28.32,28.32,3400.0
2008-05-30 10:50:00,28.32,28.36,28.18,28.27,11000.0,28.32,28.36,28.18,28.27,11000.0
2008-05-30 10:55:00,28.26,28.3,28.21,28.24,4900.0,28.26,28.3,28.21,28.24,4900.0
2008-05-30 11:00:00,28.25,28.25,28.16,28.25,8000.0,28.25,28.25,28.16,28.25,8000.0
2008-05-30 11:05:00,28.25,28.26,28.18,28.25,5000.0,28.25,28.26,28.18,28.25,5000.0
2008-05-30 11:10:00,28.23,28.31,28.17,28.3,12400.0,28.23,28.31,28.17,28.3,12400.0
2008-05-30 11:15:00,28.3,28.37,28.3,28.37,5600.0,28.3,28.37,28.3,28.37,5600.0
2008-05-30 11:20:00,28.39,28.48,28.38,28.45,14600.0,28.39,28.48,28.38,28.45,14600.0
2008-05-30 11:25:00,28.47,28.48,28.42,28.44,7200.0,28.47,28.48,28.42,28.44,7200.0
2008-05-30 11:30:00,28.43,28.5,28.43,28.5,4200.0,28.43,28.5,28.43,28.5,4200.0
2008-05-30 11:35:00,28.48,28.62,28.47,28.51,25700.0,28.48,28.62,28.47,28.51,25700.0
2008-05-30 11:40:00,28.53,28.68,28.53,28.67,21900.0,28.53,28.68,28.53,28.67,21900.0
2008-05-30 11:45:00,28.69,28.71,28.59,28.61,74000.0,28.69,28.71,28.59,28.61,74000.0
2008-05-30 11:50:00,28.62,28.79,28.61,28.76,10300.0,28.62,28.79,28.61,28.76,10300.0
2008-05-30 11:55:00,28.76,28.81,28.74,28.74,7200.0,28.76,28.81,28.74,28.74,7200.0
2008-05-30 12:00:00,28.74,28.74,28.64,28.66,8500.0,28.74,28.74,28.64,28.66,8500.0
2008-05-30 12:05:00,28.65,28.67,28.64,28.65,2600.0,28.65,28.67,28.64,28.65,2600.0
2008-05-30 12:10:00,28.66,28.67,28.52,28.52,5600.0,28.66,28.67,28.52,28.52,5600.0
2008-05-30 12:15:00,28.54,28.6,28.52,28.58,5400.0,28.54,28.6,28.52,28.58,5400.0
2008-05-30 12:20:00,28.59,28.66,28.58,28.65,7300.0,28.59,28.66,28.58,28.65,7300.0
2008-05-30 12:25:00,28.63,28.63,28.57,28.57,3800.0,28.63,28.63,28.57,28.57,3800.0
2008-05-30 12:30:00,28.57,28.61,28.53,28.55,9900.0,28.57,28.61,28.53,28.55,9900.0
2008-05-30 12:35:00,28.54,28.56,28.5,28.56,10700.0,28.54,28.56,28.5,28.56,10700.0
2008-05-30 12:40:00,28.56,28.58,28.52,28.53,3000.0,28.56,28.58,28.52,28.53,3000.0
2008-05-30 12:45:00,28.53,28.54,28.5,28.51,5400.0,28.53,28.54,28.5,28.51,5400.0
2008-05-30 12:50:00,28.52,28.55,28.5,28.54,10700.0,28.52,28.55,28.5,28.54,10700.0
2008-05-30 12:55:00,28.54,28.61,28.54,28.61,17900.0,28.54,28.61,28.54,28.61,17900.0
2008-05-30 13:00:00,28.6,28.61,28.55,28.59,10600.0,28.6,28.61,28.55,28.59,10600.0
2008-05-30 13:05:00,28.57,28.57,28.45,28.47,59500.0,28.57,28.57,28.45,28.47,59500.0
2008-05-30 13:10:00,28.46,28.5,28.42,28.47,20200.0,28.46,28.5,28.42,28.47,20200.0
2008-05-30 13:15:00,28.49,28.57,28.48,28.49,16100.0,28.49,28.57,28.48,28.49,16100.0
2008-05-30 13:20:00,28.49,28.65,28.49,28.62,10000.0,28.49,28.65,28.49,28.62,10000.0
2008-05-30 13:25:00,28.64,28.65,28.52,28.56,12000.0,28.64,28.65,28.52,28.56,12000.0
2008-05-30 13:30:00,28.57,28.59,28.5,28.54,9100.0,28.57,28.59,28.5,28.54,9100.0
2008-05-30 13:35:00,28.54,28.59,28.53,28.59,6600.0,28.54,28.59,28.53,28.59,6600.0
2008-05-30 13:40:00,28.58,28.6,28.48,28.56,8500.0,28.58,28.6,28.48,28.56,8500.0
2008-05-30 13:45:00,28.57,28.64,28.57,28.64,5000.0,28.57,28.64,28.57,28.64,5000.0
2008-05-30 13:50:00,28.66,28.69,28.56,28.56,30900.0,28.66,28.69,28.56,28.56,30900.0
2008-05-30 13:55:00,28.56,28.56,28.55,28.56,10100.0,28.56,28.56,28.55,28.56,10100.0
2008-05-30 14:00:00,28.55,28.56,28.53,28.55,20800.0,28.55,28.56,28.53,28.55,20800.0
2008-05-30 14:05:00,28.55,28.58,28.55,28.57,11700.0,28.55,28.58,28.55,28.57,11700.0
2008-05-30 14:10:00,28.56,28.61,28.55,28.61,7800.0,28.56,28.61,28.55,28.61,7800.0
2008-05-30 14:15:00,28.6,28.61,28.6,28.6,3900.0,28.6,28.61,28.6,28.6,3900.0
2008-05-30 14:20:00,28.61,28.66,28.57,28.57,60600.0,28.61,28.66,28.57,28.57,60600.0
2008-05-30 14:25:00,28.57,28.6,28.52,28.54,15500.0,28.57,28.6,28.52,28.54,15500.0
2008-05-30 14:30:00,28.52,28.67,28.52,28.66,14500.0,28.52,28.67,28.52,28.66,14500.0
2008-05-30 14:35:00,28.65,28.65,28.59,28.61,8000.0,28.65,28.65,28.59,28.61,8000.0
2008-05-30 14:40:00,28.63,28.67,28.63,28.66,7900.0,28.63,28.67,28.63,28.66,7900.0
2008-05-30 14:45:00,28.66,28.68,28.61,28.68,15300.0,28.66,28.68,28.61,28.68,15300.0
2008-05-30 14:50:00,28.67,28.72,28.65,28.69,9300.0,28.67,28.72,28.65,28.69,9300.0
2008-05-30 14:55:00,28.68,28.73,28.62,28.73,8800.0,28.68,28.73,28.62,28.73,8800.0
2008-05-30 15:00:00,28.73,28.74,28.68,28.69,9900.0,28.73,28.74,28.68,28.69,9900.0
2008-05-30 15:05:00,28.69,28.69,28.59,28.64,16400.0,28.69,28.69,28.59,28.64,16400.0
2008-05-30 15:10:00,28.63,28.63,28.56,28.59,10500.0,28.63,28.63,28.56,28.59,10500.0
2008-05-30 15:15:00,28.59,28.62,28.51,28.59,20000.0,28.59,28.62,28.51,28.59,20000.0
2008-05-30 15:20:00,28.59,28.62,28.59,28.59,8500.0,28.59,28.62,28.59,28.59,8500.0
2008-05-30 15:25:00,28.58,28.58,28.54,28.55,6600.0,28.58,28.58,28.54,28.55,6600.0
2008-05-30 15:30:00,28.56,28.6,28.55,28.55,15200.0,28.56,28.6,28.55,28.55,15200.0
2008-05-30 15:35:00,28.55,28.56,28.48,28.51,33200.0,28.55,28.56,28.48,28.51,33200.0
2008-05-30 15:40:00,28.51,28.54,28.47,28.5,19800.0,28.51,28.54,28.47,28.5,19800.0
2008-05-30 15:45:00,28.5,28.59,28.49,28.53,27400.0,28.5,28.59,28.49,28.53,27400.0
2008-05-30 15:50:00,28.52,28.68,28.49,28.61,70500.0,28.52,28.68,28.49,28.61,70500.0
2008-05-30 15:55:00,28.6,28.62,28.51,28.54,72600.0,28.6,28.62,28.51,28.54,72600.0
2008-06-02 09:30:00,28.41,28.55,28.08,28.5,31100.0,28.41,28.55,28.08,28.5,31100.0
2008-06-02 09:35:00,28.46,28.49,28.05,28.18,11100.0,28.46,28.49,28.05,28.18,11100.0
2008-06-02 09:40:00,28.17,28.34,28.17,28.3,20300.0,28.17,28.34,28.17,28.3,20300.0
2008-06-02 09:45:00,28.28,28.3,28.24,28.25,14200.0,28.28,28.3,28.24,28.25,14200.0
2008-06-02 09:50:00,28.26,28.36,28.25,28.28,20800.0,28.26,28.36,28.25,28.28,20800.0
2008-06-02 09:55:00,28.27,28.28,28.25,28.25,8300.0,28.27,28.28,28.25,28.25,8300.0
2008-06-02 10:00:00,28.28,28.41,28.27,28.37,22200.0,28.28,28.41,28.27,28.37,22200.0
2008-06-02 10:05:00,28.39,28.48,28.36,28.41,21000.0,28.39,28.48,28.36,28.41,21000.0
2008-06-02 10:10:00,28.42,28.44,28.28,28.3,17400.0,28.42,28.44,28.28,28.3,17400.0
2008-06-02 10:15:00,28.29,28.35,28.23,28.26,11100.0,28.29,28.35,28.23,28.26,11100.0
2008-06-02 10:20:00,28.26,28.31,28.14,28.15,15900.0,28.26,28.31,28.14,28.15,15900.0
2008-06-02 10:25:00,28.15,28.3,28.15,28.21,17500.0,28.15,28.3,28.15,28.21,17500.0
2008-06-02 10:30:00,28.21,28.37,28.16,28.36,15300.0,28.21,28.37,28.16,28.36,15300.0
2008-06-02 10:35:00,28.35,28.4,28.33,28.38,9400.0,28.35,28.4,28.33,28.38,9400.0
2008-06-02 10:40:00,28.39,28.49,28.39,28.46,17900.0,28.39,28.49,28.39,28.46,17900.0
2008-06-02 10:45:00,28.47,28.56,28.46,28.53,12900.0,28.47,28.56,28.46,28.53,12900.0
2008-06-02 10:50:00,28.54,28.58,28.45,28.55,21900.0,28.54,28.58,28.45,28.55,21900.0
2008-06-02 10:55:00,28.54,28.54,28.4,28.4,17800.0,28.54,28.54,28.4,28.4,17800.0
2008-06-02 11:00:00,28.39,28.56,28.35,28.49,57600.0,28.39,28.56,28.35,28.49,57600.0
2008-06-02 11:05:00,28.5,28.58,28.48,28.58,23300.0,28.5,28.58,28.48,28.58,23300.0
2008-06-02 11:10:00,28.58,28.69,28.57,28.58,34100.0,28.58,28.69,28.57,28.58,34100.0
2008-06-02 11:15:00,28.61,28.61,28.47,28.52,26600.0,28.61,28.61,28.47,28.52,26600.0
2008-06-02 11:20:00,28.53,28.66,28.51,28.58,18700.0,28.53,28.66,28.51,28.58,18700.0
2008-06-02 11:25:00,28.58,28.65,28.56,28.56,11200.0,28.58,28.65,28.56,28.56,11200.0
2008-06-02 11:30:00,28.58,28.58,28.45,28.45,8300.0,28.58,28.58,28.45,28.45,8300.0
2008-06-02 11:35:00,28.46,28.47,28.35,28.36,12900.0,28.46,28.47,28.35,28.36,12900.0
2008-06-02 11:40:00,28.36,28.37,28.27,28.3,21400.0,28.36,28.37,28.27,28.3,21400.0
2008-06-02 11:45:00,28.3,28.36,28.27,28.31,15300.0,28.3,28.36,28.27,28.31,15300.0
2008-06-02 11:50:00,28.32,28.39,28.31,28.38,9500.0,28.32,28.39,28.31,28.38,9500.0
2008-06-02 11:55:00,28.38,28.49,28.32,28.46,12000.0,28.38,28.49,28.32,28.46,12000.0
2008-06-02 12:00:00,28.46,28.46,28.36,28.39,13800.0,28.46,28.46,28.36,28.39,13800.0
2008-06-02 12:05:00,28.38,28.47,28.35,28.39,89300.0,28.38,28.47,28.35,28.39,89300.0
2008-06-02 12:10:00,28.4,28.4,28.28,28.28,14400.0,28.4,28.4,28.28,28.28,14400.0
2008-06-02 12:15:00,28.3,28.31,28.25,28.26,15500.0,28.3,28.31,28.25,28.26,15500.0
2008-06-02 12:20:00,28.26,28.28,28.24,28.24,19200.0,28.26,28.28,28.24,28.24,19200.0
2008-06-02 12:25:00,28.25,28.25,28.16,28.16,16500.0,28.25,28.25,28.16,28.16,16500.0
2008-06-02 12:30:00,28.16,28.16,28.04,28.04,23600.0,28.16,28.16,28.04,28.04,23600.0
2008-06-02 12:35:00,28.04,28.04,27.87,27.91,26100.0,28.04,28.04,27.87,27.91,26100.0
2008-06-02 12:40:00,27.91,28.12,27.87,28.07,60400.0,27.91,28.12,27.87,28.07,60400.0
2008-06-02 12:45:00,28.09,28.16,28.02,28.16,70600.0,28.09,28.16,28.02,28.16,70600.0
2008-06-02 12:50:00,28.16,28.18,27.98,27.98,48700.0,28.16,28.18,27.98,27.98,48700.0
2008-06-02 12:55:00,27.99,27.99,27.93,27.94,14500.0,27.99,27.99,27.93,27.94,14500.0
2008-06-02 13:00:00,27.94,28.05,27.91,28.02,18300.0,27.94,28.05,27.91,28.02,18300.0
2008-06-02 13:05:00,28.05,28.06,27.92,28.04,16400.0,28.05,28.06,27.92,28.04,16400.0
2008-06-02 13:10:00,28.02,28.12,27.98,28.12,10400.0,28.02,28.12,27.98,28.12,10400.0
2008-06-02 13:15:00,28.12,28.16,28.05,28.05,14700.0,28.12,28.16,28.05,28.05,14700.0
2008-06-02 13:20:00,28.03,28.14,28.0,28.14,113200.0,28.03,28.14,28.0,28.14,113200.0
2008-06-02 13:25:00,28.14,28.14,28.05,28.09,9000.0,28.14,28.14,28.05,28.09,9000.0
2008-06-02 13:30:00,28.08,28.08,28.01,28.01,4900.0,28.08,28.08,28.01,28.01,4900.0
2008-06-02 13:35:00,28.02,28.02,28.01,28.01,4600.0,28.02,28.02,28.01,28.01,4600.0
2008-06-02 13:40:00,28.01,28.11,28.01,28.01,15000.0,28.01,28.11,28.01,28.01,15000.0
2008-06-02 13:45:00,28.02,28.03,28.0,28.0,8400.0,28.02,28.03,28.0,28.0,8400.0
2008-06-02 13:50:00,28.01,28.1,28.0,28.1,12100.0,28.01,28.1,28.0,28.1,12100.0
2008-06-02 13:55:00,28.12,28.16,28.07,28.16,5800.0,28.12,28.16,28.07,28.16,5800.0
2008-06-02 14:00:00,28.16,28.16,28.11,28.12,10300.0,28.16,28.16,28.11,28.12,10300.0
2008-06-02 14:05:00,28.13,28.22,28.12,28.21,8900.0,28.13,28.22,28.12,28.21,8900.0
2008-06-02 14:10:00,28.22,28.29,28.2,28.26,10400.0,28.22,28.29,28.2,28.26,10400.0
2008-06-02 14:15:00,28.26,28.3,28.23,28.24,14100.0,28.26,28.3,28.23,28.24,14100.0
2008-06-02 14:20:00,28.24,28.25,28.15,28.18,16600.0,28.24,28.25,28.15,28.18,16600.0
2008-06-02 14:25:00,28.2,28.24,28.12,28.22,19600.0,28.2,28.24,28.12,28.22,19600.0
2008-06-02 14:30:00,28.21,28.23,28.2,28.2,7600.0,28.21,28.23,28.2,28.2,7600.0
2008-06-02 14:35:00,28.21,28.27,28.2,28.2,18500.0,28.21,28.27,28.2,28.2,18500.0
2008-06-02 14:40:00,28.2,28.21,28.16,28.16,8100.0,28.2,28.21,28.16,28.16,8100.0
2008-06-02 14:45:00,28.16,28.18,28.15,28.17,6000.0,28.16,28.18,28.15,28.17,6000.0
2008-06-02 14:50:00,28.18,28.25,28.18,28.21,17500.0,28.18,28.25,28.18,28.21,17500.0
2008-06-02 14:55:00,28.21,28.31,28.21,28.28,18300.0,28.21,28.31,28.21,28.28,18300.0
2008-06-02 15:00:00,28.28,28.3,28.17,28.29,27500.0,28.28,28.3,28.17,28.29,27500.0
2008-06-02 15:05:00,28.27,28.28,28.19,28.25,22900.0,28.27,28.28,28.19,28.25,22900.0
2008-06-02 15:10:00,28.26,28.31,28.25,28.26,19300.0,28.26,28.31,28.25,28.26,19300.0
2008-06-02 15:15:00,28.26,28.28,28.23,28.26,31600.0,28.26,28.28,28.23,28.26,31600.0
2008-06-02 15:20:00,28.28,28.28,28.23,28.26,18700.0,28.28,28.28,28.23,28.26,18700.0
2008-06-02 15:25:00,28.27,28.41,28.26,28.36,37500.0,28.27,28.41,28.26,28.36,37500.0
2008-06-02 15:30:00,28.38,28.43,28.38,28.4,23900.0,28.38,28.43,28.38,28.4,23900.0
2008-06-02 15:35:00,28.4,28.4,28.33,28.38,30500.0,28.4,28.4,28.33,28.38,30500.0
2008-06-02 15:40:00,28.38,28.48,28.37,28.48,40800.0,28.38,28.48,28.37,28.48,40800.0
2008-06-02 15:45:00,28.49,28.57,28.47,28.56,47200.0,28.49,28.57,28.47,28.56,47200.0
2008-06-02 15:50:00,28.56,28.56,28.52,28.55,53700.0,28.56,28.56,28.52,28.55,53700.0
2008-06-02 15:55:00,28.55,28.58,28.52,28.58,77600.0,28.55,28.58,28.52,28.58,77600.0
2008-06-03 09:30:00,28.78,28.99,28.57,28.92,44700.0,28.78,28.99,28.57,28.92,44700.0
2008-06-03 09:35:00,28.94,29.17,28.82,29.15,50400.0,28.94,29.17,28.82,29.15,50400.0
2008-06-03 09:40:00,29.15,29.25,29.05,29.07,75000.0,29.15,29.25,29.05,29.07,75000.0
2008-06-03 09:45:00,29.07,29.15,28.89,29.08,94900.0,29.07,29.15,28.89,29.08,94900.0
2008-06-03 09:50:00,29.07,29.16,29.0,29.02,77800.0,29.07,29.16,29.0,29.02,77800.0
2008-06-03 09:55:00,29.01,29.07,29.0,29.05,43200.0,29.01,29.07,29.0,29.05,43200.0
2008-06-03 10:00:00,29.05,29.54,29.05,29.5,93400.0,29.05,29.54,29.05,29.5,93400.0
2008-06-03 10:05:00,29.47,29.54,29.34,29.4,58800.0,29.47,29.54,29.34,29.4,58800.0
2008-06-03 10:10:00,29.43,29.5,29.41,29.49,54600.0,29.43,29.5,29.41,29.49,54600.0
2008-06-03 10:15:00,29.48,29.49,29.25,29.28,70800.0,29.48,29.49,29.25,29.28,70800.0
2008-06-03 10:20:00,29.27,29.27,29.18,29.2,43600.0,29.27,29.27,29.18,29.2,43600.0
2008-06-03 10:25:00,29.22,29.35,29.22,29.35,18600.0,29.22,29.35,29.22,29.35,18600.0
2008-06-03 10:30:00,29.35,29.44,29.33,29.43,24200.0,29.35,29.44,29.33,29.43,24200.0
2008-06-03 10:35:00,29.44,29.49,29.4,29.41,63200.0,29.44,29.49,29.4,29.41,63200.0
2008-06-03 10:40:00,29.43,29.45,29.35,29.41,34500.0,29.43,29.45,29.35,29.41,34500.0
2008-06-03 10:45:00,29.4,29.45,29.34,29.35,58600.0,29.4,29.45,29.34,29.35,58600.0
2008-06-03 10:50:00,29.35,29.42,29.25,29.28,26600.0,29.35,29.42,29.25,29.28,26600.0
2008-06-03 10:55:00,29.26,29.35,29.25,29.31,13800.0,29.26,29.35,29.25,29.31,13800.0
2008-06-03 11:00:00,29.31,29.36,29.26,29.26,26800.0,29.31,29.36,29.26,29.26,26800.0
2008-06-03 11:05:00,29.26,29.34,29.24,29.25,14100.0,29.26,29.34,29.24,29.25,14100.0
2008-06-03 11:10:00,29.25,29.29,29.2,29.25,152800.0,29.25,29.29,29.2,29.25,152800.0
2008-06-03 11:15:00,29.24,29.28,29.16,29.24,36300.0,29.24,29.28,29.16,29.24,36300.0
2008-06-03 11:20:00,29.23,29.28,29.22,29.23,17000.0,29.23,29.28,29.22,29.23,17000.0
2008-06-03 11:25:00,29.23,29.33,29.19,29.23,28600.0,29.23,29.33,29.19,29.23,28600.0
2008-06-03 11:30:00,29.23,29.33,29.2,29.25,70600.0,29.23,29.33,29.2,29.25,70600.0
2008-06-03 11:35:00,29.24,29.26,29.19,29.23,157500.0,29.24,29.26,29.19,29.23,157500.0
2008-06-03 11:40:00,29.25,29.29,29.21,29.24,35700.0,29.25,29.29,29.21,29.24,35700.0
2008-06-03 11:45:00,29.25,29.32,29.23,29.29,56400.0,29.25,29.32,29.23,29.29,56400.0
2008-06-03 11:50:00,29.29,29.45,29.25,29.45,28600.0,29.29,29.45,29.25,29.45,28600.0
2008-06-03 11:55:00,29.45,29.51,29.39,29.39,47200.0,29.45,29.51,29.39,29.39,47200.0
2008-06-03 12:00:00,29.41,29.42,29.37,29.38,52500.0,29.41,29.42,29.37,29.38,52500.0
2008-06-03 12:05:00,29.38,29.42,29.38,29.39,36400.0,29.38,29.42,29.38,29.39,36400.0
2008-06-03 12:10:00,29.39,29.39,29.3,29.38,8700.0,29.39,29.39,29.3,29.38,8700.0
2008-06-03 12:15:00,29.37,29.41,29.36,29.39,14200.0,29.37,29.41,29.36,29.39,14200.0
2008-06-03 12:20:00,29.38,29.39,29.29,29.34,13800.0,29.38,29.39,29.29,29.34,13800.0
2008-06-03 12:25:00,29.35,29.35,29.28,29.33,18700.0,29.35,29.35,29.28,29.33,18700.0
2008-06-03 12:30:00,29.31,29.35,29.28,29.34,16500.0,29.31,29.35,29.28,29.34,16500.0
2008-06-03 12:35:00,29.35,29.48,29.32,29.46,127200.0,29.35,29.48,29.32,29.46,127200.0
2008-06-03 12:40:00,29.46,29.51,29.41,29.47,127300.0,29.46,29.51,29.41,29.47,127300.0
2008-06-03 12:45:00,29.47,29.5,29.42,29.45,15700.0,29.47,29.5,29.42,29.45,15700.0
2008-06-03 12:50:00,29.45,29.46,29.39,29.39,12900.0,29.45,29.46,29.39,29.39,12900.0
2008-06-03 12:55:00,29.39,29.43,29.37,29.43,17800.0,29.39,29.43,29.37,29.43,17800.0
2008-06-03 13:00:00,29.41,29.54,29.41,29.47,22000.0,29.41,29.54,29.41,29.47,22000.0
2008-06-03 13:05:00,29.48,29.62,29.45,29.61,34800.0,29.48,29.62,29.45,29.61,34800.0
2008-06-03 13:10:00,29.61,29.71,29.56,29.61,22900.0,29.61,29.71,29.56,29.61,22900.0
2008-06-03 13:15:00,29.62,29.69,29.58,29.65,8100.0,29.62,29.69,29.58,29.65,8100.0
2008-06-03 13:20:00,29.68,29.72,29.66,29.67,15000.0,29.68,29.72,29.66,29.67,15000.0
2008-06-03 13:25:00,29.66,29.74,29.55,29.61,37200.0,29.66,29.74,29.55,29.61,37200.0
2008-06-03 13:30:00,29.61,29.78,29.3,29.48,74200.0,29.61,29.78,29.3,29.48,74200.0
2008-06-03 13:35:00,29.48,29.72,29.48,29.61,38600.0,29.48,29.72,29.48,29.61,38600.0
2008-06-03 13:40:00,29.59,29.64,29.48,29.63,30100.0,29.59,29.64,29.48,29.63,30100.0
2008-06-03 13:45:00,29.63,29.63,29.48,29.5,39400.0,29.63,29.63,29.48,29.5,39400.0
2008-06-03 13:50:00,29.49,29.53,29.41,29.47,31400.0,29.49,29.53,29.41,29.47,31400.0
2008-06-03 13:55:00,29.46,29.5,29.38,29.46,15000.0,29.46,29.5,29.38,29.46,15000.0
2008-06-03 14:00:00,29.46,29.5,29.43,29.45,52500.0,29.46,29.5,29.43,29.45,52500.0
2008-06-03 14:05:00,29.45,29.48,29.37,29.45,34000.0,29.45,29.48,29.37,29.45,34000.0
2008-06-03 14:10:00,29.46,29.5,29.43,29.45,19400.0,29.46,29.5,29.43,29.45,19400.0
2008-06-03 14:15:00,29.45,29.47,29.43,29.45,20500.0,29.45,29.47,29.43,29.45,20500.0
2008-06-03 14:20:00,29.46,29.54,29.37,29.37,34300.0,29.46,29.54,29.37,29.37,34300.0
2008-06-03 14:25:00,29.4,29.45,29.31,29.44,43800.0,29.4,29.45,29.31,29.44,43800.0
2008-06-03 14:30:00,29.42,29.52,29.4,29.44,25100.0,29.42,29.52,29.4,29.44,25100.0
2008-06-03 14:35:00,29.44,29.5,29.41,29.45,21200.0,29.44,29.5,29.41,29.45,21200.0
2008-06-03 14:40:00,29.44,29.5,29.4,29.5,26400.0,29.44,29.5,29.4,29.5,26400.0
2008-06-03 14:45:00,29.49,29.49,29.45,29.49,17700.0,29.49,29.49,29.45,29.49,17700.0
2008-06-03 14:50:00,29.49,29.61,29.49,29.52,73200.0,29.49,29.61,29.49,29.52,73200.0
2008-06-03 14:55:00,29.52,29.57,29.49,29.55,26200.0,29.52,29.57,29.49,29.55,26200.0
2008-06-03 15:00:00,29.55,29.71,29.49,29.7,84700.0,29.55,29.71,29.49,29.7,84700.0
2008-06-03 15:05:00,29.7,29.75,29.68,29.73,35600.0,29.7,29.75,29.68,29.73,35600.0
2008-06-03 15:10:00,29.72,29.73,29.64,29.71,25800.0,29.72,29.73,29.64,29.71,25800.0
2008-06-03 15:15:00,29.7,29.76,29.69,29.7,37900.0,29.7,29.76,29.69,29.7,37900.0
2008-06-03 15:20:00,29.69,29.72,29.65,29.7,35900.0,29.69,29.72,29.65,29.7,35900.0
2008-06-03 15:25:00,29.7,29.74,29.65,29.73,31500.0,29.7,29.74,29.65,29.73,31500.0
2008-06-03 15:30:00,29.74,29.77,29.66,29.74,76300.0,29.74,29.77,29.66,29.74,76300.0
2008-06-03 15:35:00,29.75,29.76,29.65,29.71,48000.0,29.75,29.76,29.65,29.71,48000.0
2008-06-03 15:40:00,29.7,29.75,29.63,29.64,80200.0,29.7,29.75,29.63,29.64,80200.0
2008-06-03 15:45:00,29.65,29.73,29.58,29.63,81000.0,29.65,29.73,29.58,29.63,81000.0
2008-06-03 15:50:00,29.62,29.68,29.57,29.64,53400.0,29.62,29.68,29.57,29.64,53400.0
2008-06-03 15:55:00,29.64,29.67,29.54,29.54,86800.0,29.64,29.67,29.54,29.54,86800.0
2008-06-04 09:30:00,27.65,28.45,27.23,28.4,234600.0,27.65,28.45,27.23,28.4,234600.0
2008-06-04 09:35:00,28.39,28.59,28.25,28.52,161400.0,28.39,28.59,28.25,28.52,161400.0
2008-06-04 09:40:00,28.55,28.96,28.5,28.94,183300.0,28.55,28.96,28.5,28.94,183300.0
2008-06-04 09:45:00,28.97,29.09,28.9,28.99,64300.0,28.97,29.09,28.9,28.99,64300.0
2008-06-04 09:50:00,28.98,29.0,28.75,28.81,103800.0,28.98,29.0,28.75,28.81,103800.0
2008-06-04 09:55:00,28.82,28.84,28.55,28.78,74600.0,28.82,28.84,28.55,28.78,74600.0
2008-06-04 10:00:00,28.77,28.9,28.55,28.68,74400.0,28.77,28.9,28.55,28.68,74400.0
2008-06-04 10:05:00,28.68,28.79,28.64,28.69,32000.0,28.68,28.79,28.64,28.69,32000.0
2008-06-04 10:10:00,28.71,28.9,28.65,28.81,37400.0,28.71,28.9,28.65,28.81,37400.0
2008-06-04 10:15:00,28.83,28.99,28.83,28.87,28200.0,28.83,28.99,28.83,28.87,28200.0
2008-06-04 10:20:00,28.86,28.97,28.86,28.94,20900.0,28.86,28.97,28.86,28.94,20900.0
2008-06-04 10:25:00,28.96,29.0,28.92,28.99,25600.0,28.96,29.0,28.92,28.99,25600.0
2008-06-04 10:30:00,28.99,29.09,28.81,28.87,48900.0,28.99,29.09,28.81,28.87,48900.0
2008-06-04 10:35:00,28.87,28.92,28.77,28.89,25900.0,28.87,28.92,28.77,28.89,25900.0
2008-06-04 10:40:00,28.89,28.98,28.89,28.91,22300.0,28.89,28.98,28.89,28.91,22300.0
2008-06-04 10:45:00,28.92,29.0,28.78,28.9,32400.0,28.92,29.0,28.78,28.9,32400.0
2008-06-04 10:50:00,28.9,29.15,28.9,29.1,73100.0,28.9,29.15,28.9,29.1,73100.0
2008-06-04 10:55:00,29.08,29.16,29.01,29.01,26500.0,29.08,29.16,29.01,29.01,26500.0
2008-06-04 11:00:00,29.02,29.1,28.98,28.98,15800.0,29.02,29.1,28.98,28.98,15800.0
2008-06-04 11:05:00,28.99,29.06,28.94,29.05,33800.0,28.99,29.06,28.94,29.05,33800.0
2008-06-04 11:10:00,29.06,29.18,29.06,29.11,19200.0,29.06,29.18,29.06,29.11,19200.0
2008-06-04 11:15:00,29.12,29.15,29.05,29.11,140500.0,29.12,29.15,29.05,29.11,140500.0
2008-06-04 11:20:00,29.1,29.12,29.02,29.07,31900.0,29.1,29.12,29.02,29.07,31900.0
2008-06-04 11:25:00,29.08,29.08,28.99,29.03,24700.0,29.08,29.08,28.99,29.03,24700.0
2008-06-04 11:30:00,29.03,29.03,28.97,28.99,43500.0,29.03,29.03,28.97,28.99,43500.0
2008-06-04 11:35:00,29.0,29.02,28.93,28.96,23900.0,29.0,29.02,28.93,28.96,23900.0
2008-06-04 11:40:00,28.97,29.0,28.95,28.99,21600.0,28.97,29.0,28.95,28.99,21600.0
2008-06-04 11:45:00,28.99,29.02,28.95,29.01,33800.0,28.99,29.02,28.95,29.01,33800.0
2008-06-04 11:50:00,29.02,29.04,29.0,29.02,15500.0,29.02,29.04,29.0,29.02,15500.0
2008-06-04 11:55:00,29.02,29.05,29.0,29.03,75800.0,29.02,29.05,29.0,29.03,75800.0
2008-06-04 12:00:00,29.04,29.04,28.91,29.01,122800.0,29.04,29.04,28.91,29.01,122800.0
2008-06-04 12:05:00,29.02,29.03,28.99,29.03,13500.0,29.02,29.03,28.99,29.03,13500.0
2008-06-04 12:10:00,29.03,29.04,28.99,29.03,7300.0,29.03,29.04,28.99,29.03,7300.0
2008-06-04 12:15:00,29.03,29.05,29.02,29.05,11400.0,29.03,29.05,29.02,29.05,11400.0
2008-06-04 12:20:00,29.04,29.14,29.01,29.02,28900.0,29.04,29.14,29.01,29.02,28900.0
2008-06-04 12:25:00,29.03,29.05,29.0,29.04,20200.0,29.03,29.05,29.0,29.04,20200.0
2008-06-04 12:30:00,29.04,29.1,29.02,29.07,6500.0,29.04,29.1,29.02,29.07,6500.0
2008-06-04 12:35:00,29.06,29.1,29.04,29.05,15700.0,29.06,29.1,29.04,29.05,15700.0
2008-06-04 12:40:00,29.07,29.13,29.04,29.09,93000.0,29.07,29.13,29.04,29.09,93000.0
2008-06-04 12:45:00,29.09,29.11,29.05,29.08,31200.0,29.09,29.11,29.05,29.08,31200.0
2008-06-04 12:50:00,29.08,29.19,29.08,29.19,27000.0,29.08,29.19,29.08,29.19,27000.0
2008-06-04 12:55:00,29.17,29.18,29.07,29.18,36000.0,29.17,29.18,29.07,29.18,36000.0
2008-06-04 13:00:00,29.18,29.25,29.16,29.2,18500.0,29.18,29.25,29.16,29.2,18500.0
2008-06-04 13:05:00,29.21,29.24,29.09,29.19,76100.0,29.21,29.24,29.09,29.19,76100.0
2008-06-04 13:10:00,29.19,29.24,29.15,29.23,45100.0,29.19,29.24,29.15,29.23,45100.0
2008-06-04 13:15:00,29.24,29.25,29.17,29.18,12800.0,29.24,29.25,29.17,29.18,12800.0
2008-06-04 13:20:00,29.17,29.18,29.11,29.16,17800.0,29.17,29.18,29.11,29.16,17800.0
2008-06-04 13:25:00,29.16,29.29,29.16,29.26,26300.0,29.16,29.29,29.16,29.26,26300.0
2008-06-04 13:30:00,29.27,29.3,29.25,29.29,13600.0,29.27,29.3,29.25,29.29,13600.0
2008-06-04 13:35:00,29.29,29.38,29.28,29.32,24800.0,29.29,29.38,29.28,29.32,24800.0
2008-06-04 13:40:00,29.32,29.33,29.25,29.27,25400.0,29.32,29.33,29.25,29.27,25400.0
2008-06-04 13:45:00,29.27,29.3,29.23,29.27,27400.0,29.27,29.3,29.23,29.27,27400.0
2008-06-04 13:50:00,29.28,29.3,29.19,29.27,34900.0,29.28,29.3,29.19,29.27,34900.0
2008-06-04 13:55:00,29.26,29.26,29.2,29.21,15900.0,29.26,29.26,29.2,29.21,15900.0
2008-06-04 14:00:00,29.21,29.24,29.2,29.23,20000.0,29.21,29.24,29.2,29.23,20000.0
2008-06-04 14:05:00,29.22,29.23,29.09,29.09,26100.0,29.22,29.23,29.09,29.09,26100.0
2008-06-04 14:10:00,29.09,29.1,28.93,29.03,33000.0,29.09,29.1,28.93,29.03,33000.0
2008-06-04 14:15:00,29.04,29.04,29.0,29.02,21700.0,29.04,29.04,29.0,29.02,21700.0
2008-06-04 14:20:00,29.01,29.06,29.0,29.06,26100.0,29.01,29.06,29.0,29.06,26100.0
2008-06-04 14:25:00,29.07,29.1,29.01,29.01,21400.0,29.07,29.1,29.01,29.01,21400.0
2008-06-04 14:30:00,29.01,29.05,28.95,29.03,30000.0,29.01,29.05,28.95,29.03,30000.0
2008-06-04 14:35:00,29.03,29.11,29.02,29.1,15100.0,29.03,29.11,29.02,29.1,15100.0
2008-06-04 14:40:00,29.1,29.15,29.07,29.08,12800.0,29.1,29.15,29.07,29.08,12800.0
2008-06-04 14:45:00,29.08,29.08,28.89,28.89,46000.0,29.08,29.08,28.89,28.89,46000.0
2008-06-04 14:50:00,28.9,28.91,28.78,28.83,26600.0,28.9,28.91,28.78,28.83,26600.0
2008-06-04 14:55:00,28.82,28.89,28.75,28.82,23800.0,28.82,28.89,28.75,28.82,23800.0
2008-06-04 15:00:00,28.83,28.86,28.79,28.81,17900.0,28.83,28.86,28.79,28.81,17900.0
2008-06-04 15:05:00,28.79,28.87,28.77,28.79,39400.0,28.79,28.87,28.77,28.79,39400.0
2008-06-04 15:10:00,28.79,28.79,28.68,28.77,32300.0,28.79,28.79,28.68,28.77,32300.0
2008-06-04 15:15:00,28.77,28.94,28.74,28.86,63800.0,28.77,28.94,28.74,28.86,63800.0
2008-06-04 15:20:00,28.87,28.89,28.81,28.85,23900.0,28.87,28.89,28.81,28.85,23900.0
2008-06-04 15:25:00,28.88,28.93,28.76,28.87,40200.0,28.88,28.93,28.76,28.87,40200.0
2008-06-04 15:30:00,28.88,28.95,28.84,28.94,39900.0,28.88,28.95,28.84,28.94,39900.0
2008-06-04 15:35:00,28.95,28.96,28.85,28.86,34200.0,28.95,28.96,28.85,28.86,34200.0
2008-06-04 15:40:00,28.86,28.88,28.79,28.81,57700.0,28.86,28.88,28.79,28.81,57700.0
2008-06-04 15:45:00,28.79,28.93,28.78,28.85,67800.0,28.79,28.93,28.78,28.85,67800.0
2008-06-04 15:50:00,28.84,28.88,28.8,28.84,58600.0,28.84,28.88,28.8,28.84,58600.0
2008-06-04 15:55:00,28.84,28.85,28.78,28.81,57200.0,28.84,28.85,28.78,28.81,57200.0
2008-06-05 09:30:00,31.28,32.0,31.05,31.96,445400.0,31.28,32.0,31.05,31.96,445400.0
2008-06-05 09:35:00,31.9,33.17,31.85,32.51,471500.0,31.9,33.17,31.85,32.51,471500.0
2008-06-05 09:40:00,32.56,32.56,31.91,32.01,243500.0,32.56,32.56,31.91,32.01,243500.0
2008-06-05 09:45:00,32.05,32.1,31.5,31.5,257500.0,32.05,32.1,31.5,31.5,257500.0
2008-06-05 09:50:00,31.5,31.6,31.25,31.31,227600.0,31.5,31.6,31.25,31.31,227600.0
2008-06-05 09:55:00,31.33,31.75,31.25,31.57,219800.0,31.33,31.75,31.25,31.57,219800.0
2008-06-05 10:00:00,31.57,32.25,31.52,32.09,144400.0,31.57,32.25,31.52,32.09,144400.0
2008-06-05 10:05:00,32.09,32.13,31.91,32.0,105000.0,32.09,32.13,31.91,32.0,105000.0
2008-06-05 10:10:00,32.0,32.0,31.79,31.87,85900.0,32.0,32.0,31.79,31.87,85900.0
2008-06-05 10:15:00,31.89,32.03,31.87,31.96,101800.0,31.89,32.03,31.87,31.96,101800.0
2008-06-05 10:20:00,31.98,31.99,31.86,31.95,49200.0,31.98,31.99,31.86,31.95,49200.0
2008-06-05 10:25:00,31.97,32.17,31.95,32.06,164800.0,31.97,32.17,31.95,32.06,164800.0
2008-06-05 10:30:00,32.07,32.1,31.96,31.99,102200.0,32.07,32.1,31.96,31.99,102200.0
2008-06-05 10:35:00,31.99,32.17,31.89,32.17,79300.0,31.99,32.17,31.89,32.17,79300.0
2008-06-05 10:40:00,32.17,32.24,31.99,32.0,58400.0,32.17,32.24,31.99,32.0,58400.0
2008-06-05 10:45:00,32.0,32.01,31.94,32.0,59900.0,32.0,32.01,31.94,32.0,59900.0
2008-06-05 10:50:00,32.0,32.11,31.99,32.09,123000.0,32.0,32.11,31.99,32.09,123000.0
2008-06-05 10:55:00,32.1,32.13,32.0,32.02,114200.0,32.1,32.13,32.0,32.02,114200.0
2008-06-05 11:00:00,32.03,32.06,31.83,31.99,94000.0,32.03,32.06,31.83,31.99,94000.0
2008-06-05 11:05:00,32.0,32.01,31.92,31.94,42800.0,32.0,32.01,31.92,31.94,42800.0
2008-06-05 11:10:00,31.95,31.96,31.93,31.93,54200.0,31.95,31.96,31.93,31.93,54200.0
2008-06-05 11:15:00,31.94,32.0,31.92,31.98,25500.0,31.94,32.0,31.92,31.98,25500.0
2008-06-05 11:20:00,31.99,32.07,31.88,31.9,119400.0,31.99,32.07,31.88,31.9,119400.0
2008-06-05 11:25:00,31.89,31.96,31.87,31.96,25100.0,31.89,31.96,31.87,31.96,25100.0
2008-06-05 11:30:00,31.95,32.12,31.94,32.12,36800.0,31.95,32.12,31.94,32.12,36800.0
2008-06-05 11:35:00,32.12,32.14,32.1,32.1,39300.0,32.12,32.14,32.1,32.1,39300.0
2008-06-05 11:40:00,32.11,32.11,32.08,32.1,24600.0,32.11,32.11,32.08,32.1,24600.0
2008-06-05 11:45:00,32.09,32.1,32.08,32.08,39800.0,32.09,32.1,32.08,32.08,39800.0
2008-06-05 11:50:00,32.09,32.14,32.08,32.14,34400.0,32.09,32.14,32.08,32.14,34400.0
2008-06-05 11:55:00,32.14,32.28,32.14,32.28,58100.0,32.14,32.28,32.14,32.28,58100.0
2008-06-05 12:00:00,32.27,32.5,32.27,32.47,91300.0,32.27,32.5,32.27,32.47,91300.0
2008-06-05 12:05:00,32.46,32.51,32.44,32.5,61200.0,32.46,32.51,32.44,32.5,61200.0
2008-06-05 12:10:00,32.5,32.51,32.42,32.49,69900.0,32.5,32.51,32.42,32.49,69900.0
2008-06-05 12:15:00,32.5,32.51,32.34,32.34,58000.0,32.5,32.51,32.34,32.34,58000.0
2008-06-05 12:20:00,32.34,32.38,32.31,32.35,98100.0,32.34,32.38,32.31,32.35,98100.0
2008-06-05 12:25:00,32.36,32.39,32.29,32.39,57500.0,32.36,32.39,32.29,32.39,57500.0
2008-06-05 12:30:00,32.38,32.49,32.36,32.39,39900.0,32.38,32.49,32.36,32.39,39900.0
2008-06-05 12:35:00,32.38,32.39,32.33,32.34,21500.0,32.38,32.39,32.33,32.34,21500.0
2008-06-05 12:40:00,32.34,32.35,32.3,32.34,88600.0,32.34,32.35,32.3,32.34,88600.0
2008-06-05 12:45:00,32.34,32.39,32.33,32.38,43600.0,32.34,32.39,32.33,32.38,43600.0
2008-06-05 12:50:00,32.38,32.42,32.32,32.4,36300.0,32.38,32.42,32.32,32.4,36300.0
2008-06-05 12:55:00,32.41,32.49,32.41,32.47,37100.0,32.41,32.49,32.41,32.47,37100.0
2008-06-05 13:00:00,32.48,32.51,32.43,32.46,68100.0,32.48,32.51,32.43,32.46,68100.0
2008-06-05 13:05:00,32.46,32.5,32.41,32.44,51800.0,32.46,32.5,32.41,32.44,51800.0
2008-06-05 13:10:00,32.44,32.5,32.42,32.49,38400.0,32.44,32.5,32.42,32.49,38400.0
2008-06-05 13:15:00,32.49,32.59,32.46,32.47,66800.0,32.49,32.59,32.46,32.47,66800.0
2008-06-05 13:20:00,32.48,32.5,32.43,32.49,30500.0,32.48,32.5,32.43,32.49,30500.0
2008-06-05 13:25:00,32.49,32.5,32.49,32.49,33200.0,32.49,32.5,32.49,32.49,33200.0
2008-06-05 13:30:00,32.49,32.5,32.37,32.42,40200.0,32.49,32.5,32.37,32.42,40200.0
2008-06-05 13:35:00,32.41,32.47,32.41,32.47,53500.0,32.41,32.47,32.41,32.47,53500.0
2008-06-05 13:40:00,32.45,32.59,32.45,32.57,64300.0,32.45,32.59,32.45,32.57,64300.0
2008-06-05 13:45:00,32.6,32.67,32.48,32.49,125400.0,32.6,32.67,32.48,32.49,125400.0
2008-06-05 13:50:00,32.49,32.55,32.49,32.5,52100.0,32.49,32.55,32.49,32.5,52100.0
2008-06-05 13:55:00,32.5,32.56,32.49,32.5,45000.0,32.5,32.56,32.49,32.5,45000.0
2008-06-05 14:00:00,32.5,32.58,32.42,32.45,53400.0,32.5,32.58,32.42,32.45,53400.0
2008-06-05 14:05:00,32.42,32.49,32.42,32.49,45200.0,32.42,32.49,32.42,32.49,45200.0
2008-06-05 14:10:00,32.48,32.56,32.46,32.53,54900.0,32.48,32.56,32.46,32.53,54900.0
2008-06-05 14:15:00,32.53,32.65,32.51,32.61,38500.0,32.53,32.65,32.51,32.61,38500.0
2008-06-05 14:20:00,32.61,32.62,32.47,32.51,102800.0,32.61,32.62,32.47,32.51,102800.0
2008-06-05 14:25:00,32.52,32.55,32.43,32.46,72000.0,32.52,32.55,32.43,32.46,72000.0
2008-06-05 14:30:00,32.47,32.5,32.44,32.47,46500.0,32.47,32.5,32.44,32.47,46500.0
2008-06-05 14:35:00,32.47,32.51,32.45,32.51,120000.0,32.47,32.51,32.45,32.51,120000.0
2008-06-05 14:40:00,32.5,32.51,32.44,32.47,45900.0,32.5,32.51,32.44,32.47,45900.0
2008-06-05 14:45:00,32.47,32.48,32.44,32.45,50600.0,32.47,32.48,32.44,32.45,50600.0
2008-06-05 14:50:00,32.44,32.45,32.35,32.39,121600.0,32.44,32.45,32.35,32.39,121600.0
2008-06-05 14:55:00,32.39,32.46,32.38,32.44,121500.0,32.39,32.46,32.38,32.44,121500.0
2008-06-05 15:00:00,32.43,32.46,32.43,32.45,53000.0,32.43,32.46,32.43,32.45,53000.0
2008-06-05 15:05:00,32.44,32.51,32.42,32.5,336300.0,32.44,32.51,32.42,32.5,336300.0
2008-06-05 15:10:00,32.5,32.52,32.42,32.42,108100.0,32.5,32.52,32.42,32.42,108100.0
2008-06-05 15:15:00,32.42,32.44,32.4,32.4,94100.0,32.42,32.44,32.4,32.4,94100.0
2008-06-05 15:20:00,32.4,32.42,32.38,32.39,87500.0,32.4,32.42,32.38,32.39,87500.0
2008-06-05 15:25:00,32.39,32.4,32.36,32.36,143400.0,32.39,32.4,32.36,32.36,143400.0
2008-06-05 15:30:00,32.37,32.4,32.31,32.39,124900.0,32.37,32.4,32.31,32.39,124900.0
2008-06-05 15:35:00,32.39,32.4,32.36,32.36,155200.0,32.39,32.4,32.36,32.36,155200.0
2008-06-05 15:40:00,32.37,32.39,32.33,32.35,123200.0,32.37,32.39,32.33,32.35,123200.0
2008-06-05 15:45:00,32.35,32.46,32.34,32.41,151700.0,32.35,32.46,32.34,32.41,151700.0
2008-06-05 15:50:00,32.4,32.5,32.4,32.49,214800.0,32.4,32.5,32.4,32.49,214800.0
2008-06-05 15:55:00,32.5,32.63,32.47,32.63,272100.0,32.5,32.63,32.47,32.63,272100.0
2008-06-06 09:30:00,32.58,33.0,32.18,32.84,110900.0,32.58,33.0,32.18,32.84,110900.0
2008-06-06 09:35:00,32.84,32.98,32.67,32.94,71000.0,32.84,32.98,32.67,32.94,71000.0
2008-06-06 09:40:00,32.91,32.95,32.57,32.86,109200.0,32.91,32.95,32.57,32.86,109200.0
2008-06-06 09:45:00,32.83,32.88,32.66,32.66,102000.0,32.83,32.88,32.66,32.66,102000.0
2008-06-06 09:50:00,32.65,32.66,32.38,32.5,70000.0,32.65,32.66,32.38,32.5,70000.0
2008-06-06 09:55:00,32.5,32.58,32.47,32.5,62100.0,32.5,32.58,32.47,32.5,62100.0
2008-06-06 10:00:00,32.49,32.85,32.41,32.7,76900.0,32.49,32.85,32.41,32.7,76900.0
2008-06-06 10:05:00,32.7,32.7,32.5,32.59,26300.0,32.7,32.7,32.5,32.59,26300.0
2008-06-06 10:10:00,32.58,32.63,32.48,32.5,63200.0,32.58,32.63,32.48,32.5,63200.0
2008-06-06 10:15:00,32.51,32.64,32.5,32.58,15200.0,32.51,32.64,32.5,32.58,15200.0
2008-06-06 10:20:00,32.56,32.56,32.49,32.53,41000.0,32.56,32.56,32.49,32.53,41000.0
2008-06-06 10:25:00,32.54,32.6,32.5,32.54,15300.0,32.54,32.6,32.5,32.54,15300.0
2008-06-06 10:30:00,32.56,32.79,32.51,32.69,69200.0,32.56,32.79,32.51,32.69,69200.0
2008-06-06 10:35:00,32.71,32.77,32.66,32.69,16700.0,32.71,32.77,32.66,32.69,16700.0
2008-06-06 10:40:00,32.7,32.71,32.53,32.56,15700.0,32.7,32.71,32.53,32.56,15700.0
2008-06-06 10:45:00,32.57,32.66,32.57,32.61,18000.0,32.57,32.66,32.57,32.61,18000.0
2008-06-06 10:50:00,32.63,32.79,32.63,32.75,39700.0,32.63,32.79,32.63,32.75,39700.0
2008-06-06 10:55:00,32.75,32.79,32.63,32.67,22800.0,32.75,32.79,32.63,32.67,22800.0
2008-06-06 11:00:00,32.65,32.67,32.53,32.6,18100.0,32.65,32.67,32.53,32.6,18100.0
2008-06-06 11:05:00,32.6,32.61,32.49,32.59,44600.0,32.6,32.61,32.49,32.59,44600.0
2008-06-06 11:10:00,32.6,32.68,32.55,32.67,30200.0,32.6,32.68,32.55,32.67,30200.0
2008-06-06 11:15:00,32.66,32.67,32.51,32.59,40100.0,32.66,32.67,32.51,32.59,40100.0
2008-06-06 11:20:00,32.6,32.64,32.59,32.64,15300.0,32.6,32.64,32.59,32.64,15300.0
2008-06-06 11:25:00,32.64,32.64,32.55,32.56,52500.0,32.64,32.64,32.55,32.56,52500.0
2008-06-06 11:30:00,32.56,32.59,32.5,32.52,26100.0,32.56,32.59,32.5,32.52,26100.0
2008-06-06 11:35:00,32.52,32.62,32.5,32.6,70700.0,32.52,32.62,32.5,32.6,70700.0
2008-06-06 11:40:00,32.61,32.73,32.57,32.6,148800.0,32.61,32.73,32.57,32.6,148800.0
2008-06-06 11:45:00,32.61,32.71,32.52,32.52,52400.0,32.61,32.71,32.52,32.52,52400.0
2008-06-06 11:50:00,32.54,32.55,32.5,32.51,24100.0,32.54,32.55,32.5,32.51,24100.0
2008-06-06 11:55:00,32.52,32.55,32.5,32.52,33400.0,32.52,32.55,32.5,32.52,33400.0
2008-06-06 12:00:00,32.52,32.53,32.32,32.48,55200.0,32.52,32.53,32.32,32.48,55200.0
2008-06-06 12:05:00,32.48,32.5,32.42,32.44,29700.0,32.48,32.5,32.42,32.44,29700.0
2008-06-06 12:10:00,32.45,32.5,32.44,32.46,21400.0,32.45,32.5,32.44,32.46,21400.0
2008-06-06 12:15:00,32.45,32.5,32.43,32.49,17000.0,32.45,32.5,32.43,32.49,17000.0
2008-06-06 12:20:00,32.5,32.5,32.32,32.42,23700.0,32.5,32.5,32.32,32.42,23700.0
2008-06-06 12:25:00,32.4,32.5,32.4,32.5,38800.0,32.4,32.5,32.4,32.5,38800.0
2008-06-06 12:30:00,32.5,32.55,32.46,32.53,37700.0,32.5,32.55,32.46,32.53,37700.0
2008-06-06 12:35:00,32.53,32.57,32.43,32.47,46400.0,32.53,32.57,32.43,32.47,46400.0
2008-06-06 12:40:00,32.46,32.5,32.45,32.49,14900.0,32.46,32.5,32.45,32.49,14900.0
2008-06-06 12:45:00,32.5,32.53,32.48,32.51,25100.0,32.5,32.53,32.48,32.51,25100.0
2008-06-06 12:50:00,32.51,32.56,32.49,32.53,69400.0,32.51,32.56,32.49,32.53,69400.0
2008-06-06 12:55:00,32.53,32.66,32.51,32.6,40600.0,32.53,32.66,32.51,32.6,40600.0
2008-06-06 13:00:00,32.6,32.6,32.53,32.55,35900.0,32.6,32.6,32.53,32.55,35900.0
2008-06-06 13:05:00,32.55,32.56,32.5,32.5,41300.0,32.55,32.56,32.5,32.5,41300.0
2008-06-06 13:10:00,32.5,32.53,32.42,32.48,47700.0,32.5,32.53,32.42,32.48,47700.0
2008-06-06 13:15:00,32.48,32.48,32.43,32.46,17800.0,32.48,32.48,32.43,32.46,17800.0
2008-06-06 13:20:00,32.47,32.58,32.44,32.5,25600.0,32.47,32.58,32.44,32.5,25600.0
2008-06-06 13:25:00,32.5,32.5,32.44,32.46,16600.0,32.5,32.5,32.44,32.46,16600.0
2008-06-06 13:30:00,32.46,32.54,32.36,32.53,42800.0,32.46,32.54,32.36,32.53,42800.0
2008-06-06 13:35:00,32.54,32.57,32.45,32.54,16900.0,32.54,32.57,32.45,32.54,16900.0
2008-06-06 13:40:00,32.56,32.58,32.5,32.5,18700.0,32.56,32.58,32.5,32.5,18700.0
2008-06-06 13:45:00,32.51,32.52,32.43,32.44,65200.0,32.51,32.52,32.43,32.44,65200.0
2008-06-06 13:50:00,32.44,32.44,32.29,32.4,36500.0,32.44,32.44,32.29,32.4,36500.0
2008-06-06 13:55:00,32.38,32.4,32.14,32.24,56200.0,32.38,32.4,32.14,32.24,56200.0
2008-06-06 14:00:00,32.23,32.28,32.2,32.25,29200.0,32.23,32.28,32.2,32.25,29200.0
2008-06-06 14:05:00,32.24,32.27,32.19,32.22,37600.0,32.24,32.27,32.19,32.22,37600.0
2008-06-06 14:10:00,32.23,32.29,32.22,32.23,29700.0,32.23,32.29,32.22,32.23,29700.0
2008-06-06 14:15:00,32.28,32.33,32.16,32.29,58900.0,32.28,32.33,32.16,32.29,58900.0
2008-06-06 14:20:00,32.3,32.37,32.25,32.29,26000.0,32.3,32.37,32.25,32.29,26000.0
2008-06-06 14:25:00,32.28,32.39,32.25,32.37,29900.0,32.28,32.39,32.25,32.37,29900.0
2008-06-06 14:30:00,32.37,32.5,32.34,32.48,37900.0,32.37,32.5,32.34,32.48,37900.0
2008-06-06 14:35:00,32.47,32.49,32.41,32.46,28000.0,32.47,32.49,32.41,32.46,28000.0
2008-06-06 14:40:00,32.45,32.47,32.37,32.47,24000.0,32.45,32.47,32.37,32.47,24000.0
2008-06-06 14:45:00,32.47,32.54,32.42,32.42,20100.0,32.47,32.54,32.42,32.42,20100.0
2008-06-06 14:50:00,32.42,32.44,32.36,32.36,19000.0,32.42,32.44,32.36,32.36,19000.0
2008-06-06 14:55:00,32.37,32.4,32.28,32.3,23900.0,32.37,32.4,32.28,32.3,23900.0
2008-06-06 15:00:00,32.32,32.41,32.3,32.41,22200.0,32.32,32.41,32.3,32.41,22200.0
2008-06-06 15:05:00,32.41,32.47,32.37,32.47,30600.0,32.41,32.47,32.37,32.47,30600.0
2008-06-06 15:10:00,32.46,32.61,32.46,32.5,39200.0,32.46,32.61,32.46,32.5,39200.0
2008-06-06 15:15:00,32.5,32.51,32.34,32.5,67300.0,32.5,32.51,32.34,32.5,67300.0
2008-06-06 15:20:00,32.51,32.62,32.5,32.6,65400.0,32.51,32.62,32.5,32.6,65400.0
2008-06-06 15:25:00,32.6,32.67,32.47,32.51,31400.0,32.6,32.67,32.47,32.51,31400.0
2008-06-06 15:30:00,32.52,32.56,32.49,32.51,38300.0,32.52,32.56,32.49,32.51,38300.0
2008-06-06 15:35:00,32.51,32.62,32.51,32.54,41500.0,32.51,32.62,32.51,32.54,41500.0
2008-06-06 15:40:00,32.55,32.55,32.43,32.45,53100.0,32.55,32.55,32.43,32.45,53100.0
2008-06-06 15:45:00,32.44,32.45,32.34,32.41,72500.0,32.44,32.45,32.34,32.41,72500.0
2008-06-06 15:50:00,32.4,32.41,32.26,32.29,84000.0,32.4,32.41,32.26,32.29,84000.0
2008-06-06 15:55:00,32.29,32.35,32.24,32.24,155900.0,32.29,32.35,32.24,32.24,155900.0
2008-06-09 09:30:00,34.53,34.97,34.0,34.4,280000.0,34.53,34.97,34.0,34.4,280000.0
2008-06-09 09:35:00,34.41,34.45,32.81,32.82,325200.0,34.41,34.45,32.81,32.82,325200.0
2008-06-09 09:40:00,32.82,32.86,32.26,32.36,366800.0,32.82,32.86,32.26,32.36,366800.0
2008-06-09 09:45:00,32.36,32.56,32.25,32.32,170300.0,32.36,32.56,32.25,32.32,170300.0
2008-06-09 09:50:00,32.33,32.85,32.32,32.72,180100.0,32.33,32.85,32.32,32.72,180100.0
2008-06-09 09:55:00,32.77,33.0,32.5,32.6,111200.0,32.77,33.0,32.5,32.6,111200.0
2008-06-09 10:00:00,32.6,32.68,32.35,32.57,79600.0,32.6,32.68,32.35,32.57,79600.0
2008-06-09 10:05:00,32.59,32.6,32.45,32.54,78200.0,32.59,32.6,32.45,32.54,78200.0
2008-06-09 10:10:00,32.51,32.96,32.51,32.96,70500.0,32.51,32.96,32.51,32.96,70500.0
2008-06-09 10:15:00,32.96,33.04,32.85,32.86,79300.0,32.96,33.04,32.85,32.86,79300.0
2008-06-09 10:20:00,32.86,32.9,32.53,32.77,73600.0,32.86,32.9,32.53,32.77,73600.0
2008-06-09 10:25:00,32.78,32.9,32.59,32.85,32200.0,32.78,32.9,32.59,32.85,32200.0
2008-06-09 10:30:00,32.82,32.85,32.66,32.75,48300.0,32.82,32.85,32.66,32.75,48300.0
2008-06-09 10:35:00,32.78,32.81,32.74,32.76,22400.0,32.78,32.81,32.74,32.76,22400.0
2008-06-09 10:40:00,32.77,32.89,32.71,32.78,49500.0,32.77,32.89,32.71,32.78,49500.0
2008-06-09 10:45:00,32.79,32.9,32.74,32.88,75600.0,32.79,32.9,32.74,32.88,75600.0
2008-06-09 10:50:00,32.87,32.92,32.77,32.92,26900.0,32.87,32.92,32.77,32.92,26900.0
2008-06-09 10:55:00,32.9,33.15,32.89,33.05,100500.0,32.9,33.15,32.89,33.05,100500.0
2008-06-09 11:00:00,33.05,33.27,33.04,33.26,97800.0,33.05,33.27,33.04,33.26,97800.0
2008-06-09 11:05:00,33.24,33.26,33.15,33.22,89700.0,33.24,33.26,33.15,33.22,89700.0
2008-06-09 11:10:00,33.2,33.43,33.2,33.36,123700.0,33.2,33.43,33.2,33.36,123700.0
2008-06-09 11:15:00,33.35,33.4,33.18,33.4,50000.0,33.35,33.4,33.18,33.4,50000.0
2008-06-09 11:20:00,33.35,33.41,33.34,33.38,38400.0,33.35,33.41,33.34,33.38,38400.0
2008-06-09 11:25:00,33.39,33.48,33.38,33.44,42200.0,33.39,33.48,33.38,33.44,42200.0
2008-06-09 11:30:00,33.43,33.47,33.34,33.42,55500.0,33.43,33.47,33.34,33.42,55500.0
2008-06-09 11:35:00,33.44,33.49,33.42,33.43,41600.0,33.44,33.49,33.42,33.43,41600.0
2008-06-09 11:40:00,33.43,33.46,33.36,33.41,42100.0,33.43,33.46,33.36,33.41,42100.0
2008-06-09 11:45:00,33.42,33.61,33.39,33.59,120400.0,33.42,33.61,33.39,33.59,120400.0
2008-06-09 11:50:00,33.54,33.57,33.5,33.5,28200.0,33.54,33.57,33.5,33.5,28200.0
2008-06-09 11:55:00,33.5,33.5,33.42,33.49,39700.0,33.5,33.5,33.42,33.49,39700.0
2008-06-09 12:00:00,33.5,33.53,33.41,33.43,36400.0,33.5,33.53,33.41,33.43,36400.0
2008-06-09 12:05:00,33.41,33.48,33.4,33.45,35600.0,33.41,33.48,33.4,33.45,35600.0
2008-06-09 12:10:00,33.45,33.5,33.41,33.45,26500.0,33.45,33.5,33.41,33.45,26500.0
2008-06-09 12:15:00,33.43,33.44,33.35,33.35,40200.0,33.43,33.44,33.35,33.35,40200.0
2008-06-09 12:20:00,33.35,33.45,33.32,33.45,136200.0,33.35,33.45,33.32,33.45,136200.0
2008-06-09 12:25:00,33.46,33.49,33.32,33.35,12700.0,33.46,33.49,33.32,33.35,12700.0
2008-06-09 12:30:00,33.34,33.37,33.32,33.36,18500.0,33.34,33.37,33.32,33.36,18500.0
2008-06-09 12:35:00,33.36,33.48,33.36,33.48,19200.0,33.36,33.48,33.36,33.48,19200.0
2008-06-09 12:40:00,33.45,33.51,33.45,33.48,11900.0,33.45,33.51,33.45,33.48,11900.0
2008-06-09 12:45:00,33.49,33.57,33.46,33.48,24100.0,33.49,33.57,33.46,33.48,24100.0
2008-06-09 12:50:00,33.5,33.59,33.49,33.51,45900.0,33.5,33.59,33.49,33.51,45900.0
2008-06-09 12:55:00,33.55,33.69,33.5,33.55,25800.0,33.55,33.69,33.5,33.55,25800.0
2008-06-09 13:00:00,33.54,33.55,33.43,33.43,16800.0,33.54,33.55,33.43,33.43,16800.0
2008-06-09 13:05:00,33.43,33.46,33.36,33.36,42200.0,33.43,33.46,33.36,33.36,42200.0
2008-06-09 13:10:00,33.37,33.39,33.16,33.18,52400.0,33.37,33.39,33.16,33.18,52400.0
2008-06-09 13:15:00,33.19,33.35,33.15,33.18,146800.0,33.19,33.35,33.15,33.18,146800.0
2008-06-09 13:20:00,33.19,33.27,33.19,33.24,32200.0,33.19,33.27,33.19,33.24,32200.0
2008-06-09 13:25:00,33.24,33.32,33.22,33.32,41400.0,33.24,33.32,33.22,33.32,41400.0
2008-06-09 13:30:00,33.32,33.32,33.24,33.26,14600.0,33.32,33.32,33.24,33.26,14600.0
2008-06-09 13:35:00,33.27,33.3,33.19,33.22,17700.0,33.27,33.3,33.19,33.22,17700.0
2008-06-09 13:40:00,33.22,33.25,33.17,33.21,22200.0,33.22,33.25,33.17,33.21,22200.0
2008-06-09 13:45:00,33.22,33.23,33.18,33.18,29800.0,33.22,33.23,33.18,33.18,29800.0
2008-06-09 13:50:00,33.18,33.2,33.0,33.1,175300.0,33.18,33.2,33.0,33.1,175300.0
2008-06-09 13:55:00,33.13,33.13,32.89,32.98,32900.0,33.13,33.13,32.89,32.98,32900.0
2008-06-09 14:00:00,32.98,33.05,32.91,32.99,38300.0,32.98,33.05,32.91,32.99,38300.0
2008-06-09 14:05:00,32.99,33.0,32.79,32.8,54400.0,32.99,33.0,32.79,32.8,54400.0
2008-06-09 14:10:00,32.8,32.84,32.71,32.8,74800.0,32.8,32.84,32.71,32.8,74800.0
2008-06-09 14:15:00,32.81,32.83,32.72,32.75,41400.0,32.81,32.83,32.72,32.75,41400.0
2008-06-09 14:20:00,32.75,32.88,32.72,32.8,30800.0,32.75,32.88,32.72,32.8,30800.0
2008-06-09 14:25:00,32.82,32.82,32.65,32.7,72600.0,32.82,32.82,32.65,32.7,72600.0
2008-06-09 14:30:00,32.71,32.9,32.63,32.87,43600.0,32.71,32.9,32.63,32.87,43600.0
2008-06-09 14:35:00,32.88,33.1,32.87,33.09,73100.0,32.88,33.1,32.87,33.09,73100.0
2008-06-09 14:40:00,33.1,33.1,32.88,32.93,25200.0,33.1,33.1,32.88,32.93,25200.0
2008-06-09 14:45:00,32.96,33.12,32.96,33.07,38600.0,32.96,33.12,32.96,33.07,38600.0
2008-06-09 14:50:00,33.08,33.18,32.87,32.87,27100.0,33.08,33.18,32.87,32.87,27100.0
2008-06-09 14:55:00,32.86,33.08,32.84,32.97,43600.0,32.86,33.08,32.84,32.97,43600.0
2008-06-09 15:00:00,32.93,33.07,32.76,32.81,51600.0,32.93,33.07,32.76,32.81,51600.0
2008-06-09 15:05:00,32.81,33.0,32.81,32.91,39900.0,32.81,33.0,32.81,32.91,39900.0
2008-06-09 15:10:00,32.89,33.0,32.87,32.9,22600.0,32.89,33.0,32.87,32.9,22600.0
2008-06-09 15:15:00,32.94,33.02,32.88,33.02,29400.0,32.94,33.02,32.88,33.02,29400.0
2008-06-09 15:20:00,33.02,33.18,32.95,32.98,54600.0,33.02,33.18,32.95,32.98,54600.0
2008-06-09 15:25:00,32.97,33.14,32.93,33.14,34100.0,32.97,33.14,32.93,33.14,34100.0
2008-06-09 15:30:00,33.15,33.27,33.07,33.17,77300.0,33.15,33.27,33.07,33.17,77300.0
2008-06-09 15:35:00,33.18,33.19,33.07,33.1,68100.0,33.18,33.19,33.07,33.1,68100.0
2008-06-09 15:40:00,33.11,33.34,33.0,33.3,66100.0,33.11,33.34,33.0,33.3,66100.0
2008-06-09 15:45:00,33.28,33.29,33.06,33.14,104500.0,33.28,33.29,33.06,33.14,104500.0
2008-06-09 15:50:00,33.14,33.21,33.02,33.09,95000.0,33.14,33.21,33.02,33.09,95000.0
2008-06-09 15:55:00,33.09,33.15,32.89,33.09,193500.0,33.09,33.15,32.89,33.09,193500.0
2008-06-10 09:30:00,32.97,33.25,32.97,33.19,41700.0,32.97,33.25,32.97,33.19,41700.0
2008-06-10 09:35:00,33.18,33.49,33.11,33.45,29100.0,33.18,33.49,33.11,33.45,29100.0
2008-06-10 09:40:00,33.5,33.51,33.35,33.4,49400.0,33.5,33.51,33.35,33.4,49400.0
2008-06-10 09:45:00,33.43,33.49,33.32,33.47,54000.0,33.43,33.49,33.32,33.47,54000.0
2008-06-10 09:50:00,33.46,33.65,33.45,33.57,99600.0,33.46,33.65,33.45,33.57,99600.0
2008-06-10 09:55:00,33.52,33.56,33.47,33.48,63800.0,33.52,33.56,33.47,33.48,63800.0
2008-06-10 10:00:00,33.49,33.54,33.4,33.47,93100.0,33.49,33.54,33.4,33.47,93100.0
2008-06-10 10:05:00,33.47,33.5,33.4,33.48,71000.0,33.47,33.5,33.4,33.48,71000.0
2008-06-10 10:10:00,33.48,33.55,33.44,33.46,46700.0,33.48,33.55,33.44,33.46,46700.0
2008-06-10 10:15:00,33.46,33.53,33.45,33.48,30900.0,33.46,33.53,33.45,33.48,30900.0
2008-06-10 10:20:00,33.48,33.5,33.46,33.47,42900.0,33.48,33.5,33.46,33.47,42900.0
2008-06-10 10:25:00,33.47,33.51,33.45,33.47,121800.0,33.47,33.51,33.45,33.47,121800.0
2008-06-10 10:30:00,33.47,33.6,33.45,33.49,54900.0,33.47,33.6,33.45,33.49,54900.0
2008-06-10 10:35:00,33.51,33.58,33.45,33.56,33900.0,33.51,33.58,33.45,33.56,33900.0
2008-06-10 10:40:00,33.56,33.56,33.45,33.51,21200.0,33.56,33.56,33.45,33.51,21200.0
2008-06-10 10:45:00,33.51,33.53,33.46,33.46,19900.0,33.51,33.53,33.46,33.46,19900.0
2008-06-10 10:50:00,33.48,33.5,33.44,33.47,31200.0,33.48,33.5,33.44,33.47,31200.0
2008-06-10 10:55:00,33.47,33.54,33.45,33.46,40100.0,33.47,33.54,33.45,33.46,40100.0
2008-06-10 11:00:00,33.48,33.56,33.46,33.46,34400.0,33.48,33.56,33.46,33.46,34400.0
2008-06-10 11:05:00,33.46,33.48,33.18,33.23,111400.0,33.46,33.48,33.18,33.23,111400.0
2008-06-10 11:10:00,33.23,33.29,33.12,33.25,40100.0,33.23,33.29,33.12,33.25,40100.0
2008-06-10 11:15:00,33.26,33.4,33.26,33.38,19700.0,33.26,33.4,33.26,33.38,19700.0
2008-06-10 11:20:00,33.38,33.4,33.32,33.35,27700.0,33.38,33.4,33.32,33.35,27700.0
2008-06-10 11:25:00,33.34,33.37,33.29,33.32,12200.0,33.34,33.37,33.29,33.32,12200.0
2008-06-10 11:30:00,33.31,33.38,33.25,33.3,36700.0,33.31,33.38,33.25,33.3,36700.0
2008-06-10 11:35:00,33.3,33.33,33.21,33.28,28700.0,33.3,33.33,33.21,33.28,28700.0
2008-06-10 11:40:00,33.29,33.43,33.23,33.39,48700.0,33.29,33.43,33.23,33.39,48700.0
2008-06-10 11:45:00,33.39,33.5,33.39,33.45,18500.0,33.39,33.5,33.39,33.45,18500.0
2008-06-10 11:50:00,33.46,33.55,33.35,33.39,17800.0,33.46,33.55,33.35,33.39,17800.0
2008-06-10 11:55:00,33.39,33.47,33.36,33.39,8900.0,33.39,33.47,33.36,33.39,8900.0
2008-06-10 12:00:00,33.39,33.43,33.3,33.39,18000.0,33.39,33.43,33.3,33.39,18000.0
2008-06-10 12:05:00,33.36,33.44,33.31,33.43,9800.0,33.36,33.44,33.31,33.43,9800.0
2008-06-10 12:10:00,33.41,33.65,33.41,33.54,14800.0,33.41,33.65,33.41,33.54,14800.0
2008-06-10 12:15:00,33.5,33.6,33.49,33.58,13100.0,33.5,33.6,33.49,33.58,13100.0
2008-06-10 12:20:00,33.59,33.6,33.56,33.57,3700.0,33.59,33.6,33.56,33.57,3700.0
2008-06-10 12:25:00,33.56,33.57,33.38,33.44,12900.0,33.56,33.57,33.38,33.44,12900.0
2008-06-10 12:30:00,33.46,33.51,33.44,33.45,9800.0,33.46,33.51,33.44,33.45,9800.0
2008-06-10 12:35:00,33.45,33.47,33.34,33.39,10200.0,33.45,33.47,33.34,33.39,10200.0
2008-06-10 12:40:00,33.38,33.44,33.32,33.36,12500.0,33.38,33.44,33.32,33.36,12500.0
2008-06-10 12:45:00,33.35,33.41,33.34,33.37,11500.0,33.35,33.41,33.34,33.37,11500.0
2008-06-10 12:50:00,33.37,33.37,33.26,33.28,10200.0,33.37,33.37,33.26,33.28,10200.0
2008-06-10 12:55:00,33.29,33.34,33.23,33.3,14900.0,33.29,33.34,33.23,33.3,14900.0
2008-06-10 13:00:00,33.31,33.33,33.28,33.31,24100.0,33.31,33.33,33.28,33.31,24100.0
2008-06-10 13:05:00,33.31,33.35,33.28,33.28,21400.0,33.31,33.35,33.28,33.28,21400.0
2008-06-10 13:10:00,33.3,33.48,33.3,33.48,22400.0,33.3,33.48,33.3,33.48,22400.0
2008-06-10 13:15:00,33.48,33.49,33.44,33.45,14400.0,33.48,33.49,33.44,33.45,14400.0
2008-06-10 13:20:00,33.47,33.48,33.38,33.39,28200.0,33.47,33.48,33.38,33.39,28200.0
2008-06-10 13:25:00,33.4,33.52,33.4,33.52,20700.0,33.4,33.52,33.4,33.52,20700.0
2008-06-10 13:30:00,33.52,33.54,33.33,33.36,16400.0,33.52,33.54,33.33,33.36,16400.0
2008-06-10 13:35:00,33.32,33.35,33.3,33.3,12400.0,33.32,33.35,33.3,33.3,12400.0
2008-06-10 13:40:00,33.3,33.4,33.3,33.4,9900.0,33.3,33.4,33.3,33.4,9900.0
2008-06-10 13:45:00,33.4,33.43,33.35,33.38,15800.0,33.4,33.43,33.35,33.38,15800.0
2008-06-10 13:50:00,33.38,33.44,33.32,33.38,21500.0,33.38,33.44,33.32,33.38,21500.0
2008-06-10 13:55:00,33.36,33.41,33.29,33.36,23100.0,33.36,33.41,33.29,33.36,23100.0
2008-06-10 14:00:00,33.35,33.4,33.18,33.18,29500.0,33.35,33.4,33.18,33.18,29500.0
2008-06-10 14:05:00,33.17,33.19,33.0,33.05,23600.0,33.17,33.19,33.0,33.05,23600.0
2008-06-10 14:10:00,33.05,33.08,33.0,33.07,18400.0,33.05,33.08,33.0,33.07,18400.0
2008-06-10 14:15:00,33.08,33.08,32.99,33.0,20200.0,33.08,33.08,32.99,33.0,20200.0
2008-06-10 14:20:00,33.01,33.09,33.0,33.08,15800.0,33.01,33.09,33.0,33.08,15800.0
2008-06-10 14:25:00,33.08,33.22,33.05,33.19,15800.0,33.08,33.22,33.05,33.19,15800.0
2008-06-10 14:30:00,33.18,33.2,33.05,33.14,13900.0,33.18,33.2,33.05,33.14,13900.0
2008-06-10 14:35:00,33.11,33.13,33.02,33.06,21800.0,33.11,33.13,33.02,33.06,21800.0
2008-06-10 14:40:00,33.07,33.16,33.05,33.08,20900.0,33.07,33.16,33.05,33.08,20900.0
2008-06-10 14:45:00,33.1,33.11,33.03,33.03,21800.0,33.1,33.11,33.03,33.03,21800.0
2008-06-10 14:50:00,33.03,33.05,32.96,33.03,31400.0,33.03,33.05,32.96,33.03,31400.0
2008-06-10 14:55:00,33.04,33.14,33.02,33.1,21600.0,33.04,33.14,33.02,33.1,21600.0
2008-06-10 15:00:00,33.1,33.15,33.07,33.12,19100.0,33.1,33.15,33.07,33.12,19100.0
2008-06-10 15:05:00,33.13,33.17,33.1,33.11,14900.0,33.13,33.17,33.1,33.11,14900.0
2008-06-10 15:10:00,33.11,33.12,33.05,33.1,16200.0,33.11,33.12,33.05,33.1,16200.0
2008-06-10 15:15:00,33.08,33.11,33.05,33.06,22300.0,33.08,33.11,33.05,33.06,22300.0
2008-06-10 15:20:00,33.05,33.09,33.0,33.07,101000.0,33.05,33.09,33.0,33.07,101000.0
2008-06-10 15:25:00,33.07,33.11,33.04,33.07,21300.0,33.07,33.11,33.04,33.07,21300.0
2008-06-10 15:30:00,33.06,33.22,33.05,33.08,44700.0,33.06,33.22,33.05,33.08,44700.0
2008-06-10 15:35:00,33.07,33.17,33.07,33.08,27400.0,33.07,33.17,33.07,33.08,27400.0
2008-06-10 15:40:00,33.08,33.12,32.97,33.06,56200.0,33.08,33.12,32.97,33.06,56200.0
2008-06-10 15:45:00,33.07,33.19,33.07,33.16,56000.0,33.07,33.19,33.07,33.16,56000.0
2008-06-10 15:50:00,33.16,33.2,33.09,33.16,242400.0,33.16,33.2,33.09,33.16,242400.0
2008-06-10 15:55:00,33.16,33.17,33.08,33.13,44400.0,33.16,33.17,33.08,33.13,44400.0
2008-06-11 09:30:00,33.08,33.23,32.8,33.02,27500.0,33.08,33.23,32.8,33.02,27500.0
2008-06-11 09:35:00,33.01,33.28,32.97,33.27,21800.0,33.01,33.28,32.97,33.27,21800.0
2008-06-11 09:40:00,33.21,33.21,32.96,32.98,14600.0,33.21,33.21,32.96,32.98,14600.0
2008-06-11 09:45:00,32.99,33.03,32.88,32.94,40400.0,32.99,33.03,32.88,32.94,40400.0
2008-06-11 09:50:00,32.94,32.98,32.8,32.93,40600.0,32.94,32.98,32.8,32.93,40600.0
2008-06-11 09:55:00,32.95,32.95,32.85,32.86,50800.0,32.95,32.95,32.85,32.86,50800.0
2008-06-11 10:00:00,32.85,32.9,32.7,32.72,24900.0,32.85,32.9,32.7,32.72,24900.0
2008-06-11 10:05:00,32.71,32.76,32.62,32.75,31600.0,32.71,32.76,32.62,32.75,31600.0
2008-06-11 10:10:00,32.75,32.78,32.69,32.77,64400.0,32.75,32.78,32.69,32.77,64400.0
2008-06-11 10:15:00,32.76,32.83,32.74,32.74,15600.0,32.76,32.83,32.74,32.74,15600.0
2008-06-11 10:20:00,32.75,32.82,32.74,32.75,23800.0,32.75,32.82,32.74,32.75,23800.0
2008-06-11 10:25:00,32.76,32.85,32.72,32.74,41000.0,32.76,32.85,32.72,32.74,41000.0
2008-06-11 10:30:00,32.74,32.96,32.74,32.96,23600.0,32.74,32.96,32.74,32.96,23600.0
2008-06-11 10:35:00,32.96,32.99,32.82,32.87,28700.0,32.96,32.99,32.82,32.87,28700.0
2008-06-11 10:40:00,32.87,32.9,32.75,32.77,35400.0,32.87,32.9,32.75,32.77,35400.0
2008-06-11 10:45:00,32.78,32.85,32.72,32.72,29700.0,32.78,32.85,32.72,32.72,29700.0
2008-06-11 10:50:00,32.73,32.78,32.71,32.75,81800.0,32.73,32.78,32.71,32.75,81800.0
2008-06-11 10:55:00,32.75,32.86,32.71,32.8,52600.0,32.75,32.86,32.71,32.8,52600.0
2008-06-11 11:00:00,32.8,32.81,32.74,32.76,19400.0,32.8,32.81,32.74,32.76,19400.0
2008-06-11 11:05:00,32.77,32.8,32.73,32.77,32300.0,32.77,32.8,32.73,32.77,32300.0
2008-06-11 11:10:00,32.77,32.77,32.64,32.67,134600.0,32.77,32.77,32.64,32.67,134600.0
2008-06-11 11:15:00,32.67,32.8,32.67,32.75,89900.0,32.67,32.8,32.67,32.75,89900.0
2008-06-11 11:20:00,32.75,32.84,32.75,32.76,26400.0,32.75,32.84,32.75,32.76,26400.0
2008-06-11 11:25:00,32.75,32.83,32.74,32.75,26300.0,32.75,32.83,32.74,32.75,26300.0
2008-06-11 11:30:00,32.76,32.92,32.75,32.84,24400.0,32.76,32.92,32.75,32.84,24400.0
2008-06-11 11:35:00,32.83,32.89,32.76,32.83,14200.0,32.83,32.89,32.76,32.83,14200.0
2008-06-11 11:40:00,32.81,32.87,32.78,32.84,10600.0,32.81,32.87,32.78,32.84,10600.0
2008-06-11 11:45:00,32.83,32.86,32.78,32.8,15800.0,32.83,32.86,32.78,32.8,15800.0
2008-06-11 11:50:00,32.8,32.87,32.74,32.75,26100.0,32.8,32.87,32.74,32.75,26100.0
2008-06-11 11:55:00,32.74,32.8,32.74,32.78,8500.0,32.74,32.8,32.74,32.78,8500.0
2008-06-11 12:00:00,32.76,32.79,32.74,32.74,11200.0,32.76,32.79,32.74,32.74,11200.0
2008-06-11 12:05:00,32.74,32.81,32.74,32.78,22100.0,32.74,32.81,32.74,32.78,22100.0
2008-06-11 12:10:00,32.78,32.78,32.74,32.76,24800.0,32.78,32.78,32.74,32.76,24800.0
2008-06-11 12:15:00,32.76,32.78,32.74,32.75,16100.0,32.76,32.78,32.74,32.75,16100.0
2008-06-11 12:20:00,32.75,32.77,32.75,32.76,19200.0,32.75,32.77,32.75,32.76,19200.0
2008-06-11 12:25:00,32.76,32.76,32.61,32.61,62200.0,32.76,32.76,32.61,32.61,62200.0
2008-06-11 12:30:00,32.62,32.64,32.53,32.59,26100.0,32.62,32.64,32.53,32.59,26100.0
2008-06-11 12:35:00,32.56,32.59,32.53,32.59,12300.0,32.56,32.59,32.53,32.59,12300.0
2008-06-11 12:40:00,32.56,32.56,32.5,32.52,29400.0,32.56,32.56,32.5,32.52,29400.0
2008-06-11 12:45:00,32.52,32.53,32.41,32.44,26400.0,32.52,32.53,32.41,32.44,26400.0
2008-06-11 12:50:00,32.43,32.43,32.32,32.36,21500.0,32.43,32.43,32.32,32.36,21500.0
2008-06-11 12:55:00,32.36,32.44,32.34,32.42,42300.0,32.36,32.44,32.34,32.42,42300.0
2008-06-11 13:00:00,32.4,32.47,32.36,32.44,68400.0,32.4,32.47,32.36,32.44,68400.0
2008-06-11 13:05:00,32.44,32.53,32.44,32.5,34900.0,32.44,32.53,32.44,32.5,34900.0
2008-06-11 13:10:00,32.49,32.54,32.48,32.51,40500.0,32.49,32.54,32.48,32.51,40500.0
2008-06-11 13:15:00,32.52,32.53,32.48,32.49,11700.0,32.52,32.53,32.48,32.49,11700.0
2008-06-11 13:20:00,32.49,32.56,32.49,32.53,26000.0,32.49,32.56,32.49,32.53,26000.0
2008-06-11 13:25:00,32.53,32.53,32.5,32.5,9900.0,32.53,32.53,32.5,32.5,9900.0
2008-06-11 13:30:00,32.5,32.53,32.49,32.49,11500.0,32.5,32.53,32.49,32.49,11500.0
2008-06-11 13:35:00,32.5,32.57,32.46,32.57,46900.0,32.5,32.57,32.46,32.57,46900.0
2008-06-11 13:40:00,32.55,32.62,32.52,32.61,16300.0,32.55,32.62,32.52,32.61,16300.0
2008-06-11 13:45:00,32.63,32.71,32.56,32.61,22100.0,32.63,32.71,32.56,32.61,22100.0
2008-06-11 13:50:00,32.59,32.63,32.56,32.57,13200.0,32.59,32.63,32.56,32.57,13200.0
2008-06-11 13:55:00,32.56,32.76,32.56,32.72,28400.0,32.56,32.76,32.56,32.72,28400.0
2008-06-11 14:00:00,32.74,32.74,32.62,32.66,18100.0,32.74,32.74,32.62,32.66,18100.0
2008-06-11 14:05:00,32.68,32.68,32.59,32.63,17500.0,32.68,32.68,32.59,32.63,17500.0
2008-06-11 14:10:00,32.62,32.66,32.59,32.64,13400.0,32.62,32.66,32.59,32.64,13400.0
2008-06-11 14:15:00,32.62,32.71,32.61,32.67,21000.0,32.62,32.71,32.61,32.67,21000.0
2008-06-11 14:20:00,32.67,32.75,32.6,32.7,20400.0,32.67,32.75,32.6,32.7,20400.0
2008-06-11 14:25:00,32.72,32.76,32.66,32.66,13100.0,32.72,32.76,32.66,32.66,13100.0
2008-06-11 14:30:00,32.68,32.71,32.65,32.65,10100.0,32.68,32.71,32.65,32.65,10100.0
2008-06-11 14:35:00,32.65,32.65,32.58,32.63,17300.0,32.65,32.65,32.58,32.63,17300.0
2008-06-11 14:40:00,32.63,32.63,32.56,32.59,14200.0,32.63,32.63,32.56,32.59,14200.0
2008-06-11 14:45:00,32.57,32.57,32.5,32.5,20300.0,32.57,32.57,32.5,32.5,20300.0
2008-06-11 14:50:00,32.5,32.58,32.5,32.52,16900.0,32.5,32.58,32.5,32.52,16900.0
2008-06-11 14:55:00,32.53,32.54,32.5,32.5,14400.0,32.53,32.54,32.5,32.5,14400.0
2008-06-11 15:00:00,32.5,32.52,32.5,32.51,25600.0,32.5,32.52,32.5,32.51,25600.0
2008-06-11 15:05:00,32.5,32.51,32.49,32.5,18600.0,32.5,32.51,32.49,32.5,18600.0
2008-06-11 15:10:00,32.49,32.52,32.42,32.44,35000.0,32.49,32.52,32.42,32.44,35000.0
2008-06-11 15:15:00,32.44,32.44,32.3,32.36,23300.0,32.44,32.44,32.3,32.36,23300.0
2008-06-11 15:20:00,32.34,32.34,32.2,32.23,43000.0,32.34,32.34,32.2,32.23,43000.0
2008-06-11 15:25:00,32.23,32.29,32.17,32.27,63100.0,32.23,32.29,32.17,32.27,63100.0
2008-06-11 15:30:00,32.29,32.36,32.18,32.25,46700.0,32.29,32.36,32.18,32.25,46700.0
2008-06-11 15:35:00,32.26,32.28,32.14,32.14,29800.0,32.26,32.28,32.14,32.14,29800.0
2008-06-11 15:40:00,32.14,32.16,32.12,32.15,48100.0,32.14,32.16,32.12,32.15,48100.0
2008-06-11 15:45:00,32.15,32.19,32.12,32.16,52500.0,32.15,32.19,32.12,32.16,52500.0
2008-06-11 15:50:00,32.16,32.17,32.02,32.04,52400.0,32.16,32.17,32.02,32.04,52400.0
2008-06-11 15:55:00,32.04,32.06,31.93,32.0,90000.0,32.04,32.06,31.93,32.0,90000.0
2008-06-12 09:30:00,32.43,32.75,32.19,32.45,32000.0,32.43,32.75,32.19,32.45,32000.0
2008-06-12 09:35:00,32.44,32.59,32.2,32.44,56000.0,32.44,32.59,32.2,32.44,56000.0
2008-06-12 09:40:00,32.45,32.65,32.09,32.18,80700.0,32.45,32.65,32.09,32.18,80700.0
2008-06-12 09:45:00,32.22,32.3,32.1,32.23,52900.0,32.22,32.3,32.1,32.23,52900.0
2008-06-12 09:50:00,32.23,32.45,32.2,32.42,27300.0,32.23,32.45,32.2,32.42,27300.0
2008-06-12 09:55:00,32.42,32.7,32.42,32.61,40000.0,32.42,32.7,32.42,32.61,40000.0
2008-06-12 10:00:00,32.62,32.64,32.32,32.43,30400.0,32.62,32.64,32.32,32.43,30400.0
2008-06-12 10:05:00,32.43,32.54,32.32,32.39,27700.0,32.43,32.54,32.32,32.39,27700.0
2008-06-12 10:10:00,32.37,32.43,32.31,32.39,22300.0,32.37,32.43,32.31,32.39,22300.0
2008-06-12 10:15:00,32.39,32.48,32.32,32.35,28300.0,32.39,32.48,32.32,32.35,28300.0
2008-06-12 10:20:00,32.35,32.47,32.28,32.47,29600.0,32.35,32.47,32.28,32.47,29600.0
2008-06-12 10:25:00,32.41,32.45,32.36,32.43,24300.0,32.41,32.45,32.36,32.43,24300.0
2008-06-12 10:30:00,32.42,32.5,32.39,32.43,38900.0,32.42,32.5,32.39,32.43,38900.0
2008-06-12 10:35:00,32.46,32.48,32.33,32.45,21300.0,32.46,32.48,32.33,32.45,21300.0
2008-06-12 10:40:00,32.45,32.55,32.38,32.47,40200.0,32.45,32.55,32.38,32.47,40200.0
2008-06-12 10:45:00,32.46,32.52,32.42,32.5,25100.0,32.46,32.52,32.42,32.5,25100.0
2008-06-12 10:50:00,32.5,32.64,32.48,32.6,43500.0,32.5,32.64,32.48,32.6,43500.0
2008-06-12 10:55:00,32.59,32.63,32.54,32.57,30700.0,32.59,32.63,32.54,32.57,30700.0
2008-06-12 11:00:00,32.57,32.7,32.55,32.68,40800.0,32.57,32.7,32.55,32.68,40800.0
2008-06-12 11:05:00,32.69,32.72,32.57,32.61,38800.0,32.69,32.72,32.57,32.61,38800.0
2008-06-12 11:10:00,32.61,32.65,32.57,32.65,16100.0,32.61,32.65,32.57,32.65,16100.0
2008-06-12 11:15:00,32.64,32.71,32.6,32.62,38600.0,32.64,32.71,32.6,32.62,38600.0
2008-06-12 11:20:00,32.64,32.82,32.63,32.76,28700.0,32.64,32.82,32.63,32.76,28700.0
2008-06-12 11:25:00,32.76,32.79,32.68,32.73,24900.0,32.76,32.79,32.68,32.73,24900.0
2008-06-12 11:30:00,32.72,32.8,32.72,32.75,26100.0,32.72,32.8,32.72,32.75,26100.0
2008-06-12 11:35:00,32.75,32.77,32.68,32.72,22300.0,32.75,32.77,32.68,32.72,22300.0
2008-06-12 11:40:00,32.71,32.74,32.67,32.67,15000.0,32.71,32.74,32.67,32.67,15000.0
2008-06-12 11:45:00,32.68,32.77,32.68,32.75,19900.0,32.68,32.77,32.68,32.75,19900.0
2008-06-12 11:50:00,32.74,32.84,32.71,32.73,33300.0,32.74,32.84,32.71,32.73,33300.0
2008-06-12 11:55:00,32.72,32.88,32.72,32.82,23200.0,32.72,32.88,32.72,32.82,23200.0
2008-06-12 12:00:00,32.83,32.94,32.83,32.9,24600.0,32.83,32.94,32.83,32.9,24600.0
2008-06-12 12:05:00,32.89,32.92,32.87,32.9,9600.0,32.89,32.92,32.87,32.9,9600.0
2008-06-12 12:10:00,32.92,32.92,32.85,32.87,17900.0,32.92,32.92,32.85,32.87,17900.0
2008-06-12 12:15:00,32.87,32.89,32.84,32.86,11800.0,32.87,32.89,32.84,32.86,11800.0
2008-06-12 12:20:00,32.86,32.91,32.84,32.91,14200.0,32.86,32.91,32.84,32.91,14200.0
2008-06-12 12:25:00,32.91,32.94,32.85,32.9,14500.0,32.91,32.94,32.85,32.9,14500.0
2008-06-12 12:30:00,32.87,32.9,32.81,32.83,18300.0,32.87,32.9,32.81,32.83,18300.0
2008-06-12 12:35:00,32.85,32.89,32.82,32.86,12200.0,32.85,32.89,32.82,32.86,12200.0
2008-06-12 12:40:00,32.85,32.9,32.8,32.85,20600.0,32.85,32.9,32.8,32.85,20600.0
2008-06-12 12:45:00,32.83,32.85,32.8,32.84,15500.0,32.83,32.85,32.8,32.84,15500.0
2008-06-12 12:50:00,32.82,32.86,32.77,32.78,21500.0,32.82,32.86,32.77,32.78,21500.0
2008-06-12 12:55:00,32.79,32.8,32.73,32.77,22300.0,32.79,32.8,32.73,32.77,22300.0
2008-06-12 13:00:00,32.77,32.81,32.74,32.77,15700.0,32.77,32.81,32.74,32.77,15700.0
2008-06-12 13:05:00,32.77,32.77,32.61,32.66,16200.0,32.77,32.77,32.61,32.66,16200.0
2008-06-12 13:10:00,32.66,32.69,32.61,32.69,15500.0,32.66,32.69,32.61,32.69,15500.0
2008-06-12 13:15:00,32.66,32.69,32.66,32.66,7100.0,32.66,32.69,32.66,32.66,7100.0
2008-06-12 13:20:00,32.66,32.68,32.65,32.68,7100.0,32.66,32.68,32.65,32.68,7100.0
2008-06-12 13:25:00,32.68,32.71,32.66,32.66,26000.0,32.68,32.71,32.66,32.66,26000.0
2008-06-12 13:30:00,32.65,32.68,32.54,32.56,16200.0,32.65,32.68,32.54,32.56,16200.0
2008-06-12 13:35:00,32.56,32.61,32.56,32.6,6700.0,32.56,32.61,32.56,32.6,6700.0
2008-06-12 13:40:00,32.6,32.69,32.6,32.63,16700.0,32.6,32.69,32.6,32.63,16700.0
2008-06-12 13:45:00,32.62,32.63,32.54,32.54,21200.0,32.62,32.63,32.54,32.54,21200.0
2008-06-12 13:50:00,32.54,32.55,32.46,32.47,16500.0,32.54,32.55,32.46,32.47,16500.0
2008-06-12 13:55:00,32.46,32.51,32.46,32.47,17900.0,32.46,32.51,32.46,32.47,17900.0
2008-06-12 14:00:00,32.46,32.5,32.4,32.4,36800.0,32.46,32.5,32.4,32.4,36800.0
2008-06-12 14:05:00,32.37,32.48,32.34,32.45,43300.0,32.37,32.48,32.34,32.45,43300.0
2008-06-12 14:10:00,32.46,32.48,32.42,32.46,38800.0,32.46,32.48,32.42,32.46,38800.0
2008-06-12 14:15:00,32.45,32.52,32.44,32.47,30700.0,32.45,32.52,32.44,32.47,30700.0
2008-06-12 14:20:00,32.45,32.5,32.45,32.49,14900.0,32.45,32.5,32.45,32.49,14900.0
2008-06-12 14:25:00,32.49,32.49,32.4,32.41,29300.0,32.49,32.49,32.4,32.41,29300.0
2008-06-12 14:30:00,32.38,32.46,32.38,32.42,25300.0,32.38,32.46,32.38,32.42,25300.0
2008-06-12 14:35:00,32.41,32.42,32.3,32.3,15000.0,32.41,32.42,32.3,32.3,15000.0
2008-06-12 14:40:00,32.31,32.32,32.26,32.27,20200.0,32.31,32.32,32.26,32.27,20200.0
2008-06-12 14:45:00,32.29,32.29,32.18,32.22,24900.0,32.29,32.29,32.18,32.22,24900.0
2008-06-12 14:50:00,32.22,32.29,32.15,32.28,22700.0,32.22,32.29,32.15,32.28,22700.0
2008-06-12 14:55:00,32.28,32.35,32.25,32.34,16200.0,32.28,32.35,32.25,32.34,16200.0
2008-06-12 15:00:00,32.35,32.35,32.25,32.33,31300.0,32.35,32.35,32.25,32.33,31300.0
2008-06-12 15:05:00,32.32,32.33,32.24,32.25,12400.0,32.32,32.33,32.24,32.25,12400.0
2008-06-12 15:10:00,32.24,32.26,32.14,32.21,19600.0,32.24,32.26,32.14,32.21,19600.0
2008-06-12 15:15:00,32.19,32.2,32.11,32.17,17900.0,32.19,32.2,32.11,32.17,17900.0
2008-06-12 15:20:00,32.15,32.16,32.05,32.06,20600.0,32.15,32.16,32.05,32.06,20600.0
2008-06-12 15:25:00,32.06,32.06,31.93,31.97,26500.0,32.06,32.06,31.93,31.97,26500.0
2008-06-12 15:30:00,31.97,32.15,31.97,32.13,31300.0,31.97,32.15,31.97,32.13,31300.0
2008-06-12 15:35:00,32.13,32.16,32.01,32.05,37100.0,32.13,32.16,32.01,32.05,37100.0
2008-06-12 15:40:00,32.05,32.1,31.97,32.1,40800.0,32.05,32.1,31.97,32.1,40800.0
2008-06-12 15:45:00,32.1,32.25,32.1,32.16,29000.0,32.1,32.25,32.1,32.16,29000.0
2008-06-12 15:50:00,32.16,32.25,32.13,32.19,29500.0,32.16,32.25,32.13,32.19,29500.0
2008-06-12 15:55:00,32.2,32.25,32.08,32.09,49500.0,32.2,32.25,32.08,32.09,49500.0
2008-06-13 09:30:00,32.57,32.75,32.31,32.4,15400.0,32.57,32.75,32.31,32.4,15400.0
2008-06-13 09:35:00,32.38,32.58,32.37,32.47,6900.0,32.38,32.58,32.37,32.47,6900.0
2008-06-13 09:40:00,32.47,32.47,32.1,32.39,11800.0,32.47,32.47,32.1,32.39,11800.0
2008-06-13 09:45:00,32.36,32.47,32.3,32.46,6800.0,32.36,32.47,32.3,32.46,6800.0
2008-06-13 09:50:00,32.45,32.55,32.41,32.47,13600.0,32.45,32.55,32.41,32.47,13600.0
2008-06-13 09:55:00,32.42,32.75,32.41,32.74,21800.0,32.42,32.75,32.41,32.74,21800.0
2008-06-13 10:00:00,32.67,32.74,32.56,32.69,36800.0,32.67,32.74,32.56,32.69,36800.0
2008-06-13 10:05:00,32.73,32.74,32.65,32.74,21600.0,32.73,32.74,32.65,32.74,21600.0
2008-06-13 10:10:00,32.73,32.77,32.68,32.74,31800.0,32.73,32.77,32.68,32.74,31800.0
2008-06-13 10:15:00,32.75,32.8,32.71,32.75,36400.0,32.75,32.8,32.71,32.75,36400.0
2008-06-13 10:20:00,32.75,32.79,32.74,32.78,18600.0,32.75,32.79,32.74,32.78,18600.0
2008-06-13 10:25:00,32.78,32.86,32.74,32.79,20500.0,32.78,32.86,32.74,32.79,20500.0
2008-06-13 10:30:00,32.76,32.79,32.72,32.75,27500.0,32.76,32.79,32.72,32.75,27500.0
2008-06-13 10:35:00,32.75,32.76,32.71,32.72,20500.0,32.75,32.76,32.71,32.72,20500.0
2008-06-13 10:40:00,32.7,32.77,32.66,32.71,33400.0,32.7,32.77,32.66,32.71,33400.0
2008-06-13 10:45:00,32.74,32.86,32.73,32.84,19500.0,32.74,32.86,32.73,32.84,19500.0
2008-06-13 10:50:00,32.87,32.99,32.87,32.99,18100.0,32.87,32.99,32.87,32.99,18100.0
2008-06-13 10:55:00,32.97,32.98,32.85,32.87,35000.0,32.97,32.98,32.85,32.87,35000.0
2008-06-13 11:00:00,32.89,33.05,32.89,32.99,20300.0,32.89,33.05,32.89,32.99,20300.0
2008-06-13 11:05:00,32.98,33.04,32.94,32.94,9600.0,32.98,33.04,32.94,32.94,9600.0
2008-06-13 11:10:00,32.97,32.97,32.86,32.88,14400.0,32.97,32.97,32.86,32.88,14400.0
2008-06-13 11:15:00,32.88,32.9,32.85,32.89,18200.0,32.88,32.9,32.85,32.89,18200.0
2008-06-13 11:20:00,32.86,32.9,32.82,32.88,24100.0,32.86,32.9,32.82,32.88,24100.0
2008-06-13 11:25:00,32.88,32.91,32.86,32.9,14800.0,32.88,32.91,32.86,32.9,14800.0
2008-06-13 11:30:00,32.9,32.91,32.83,32.89,16400.0,32.9,32.91,32.83,32.89,16400.0
2008-06-13 11:35:00,32.88,32.9,32.83,32.85,10300.0,32.88,32.9,32.83,32.85,10300.0
2008-06-13 11:40:00,32.86,32.9,32.84,32.88,15300.0,32.86,32.9,32.84,32.88,15300.0
2008-06-13 11:45:00,32.88,32.89,32.81,32.86,17300.0,32.88,32.89,32.81,32.86,17300.0
2008-06-13 11:50:00,32.87,32.9,32.78,32.89,21600.0,32.87,32.9,32.78,32.89,21600.0
2008-06-13 11:55:00,32.88,32.95,32.87,32.9,22700.0,32.88,32.95,32.87,32.9,22700.0
2008-06-13 12:00:00,32.91,33.01,32.82,32.82,30700.0,32.91,33.01,32.82,32.82,30700.0
2008-06-13 12:05:00,32.83,33.0,32.83,33.0,14900.0,32.83,33.0,32.83,33.0,14900.0
2008-06-13 12:10:00,32.99,33.0,32.94,32.97,24700.0,32.99,33.0,32.94,32.97,24700.0
2008-06-13 12:15:00,33.0,33.0,32.95,32.95,9500.0,33.0,33.0,32.95,32.95,9500.0
2008-06-13 12:20:00,32.94,32.97,32.92,32.95,16300.0,32.94,32.97,32.92,32.95,16300.0
2008-06-13 12:25:00,32.95,33.0,32.87,32.9,23200.0,32.95,33.0,32.87,32.9,23200.0
2008-06-13 12:30:00,32.9,33.01,32.9,33.0,13600.0,32.9,33.01,32.9,33.0,13600.0
2008-06-13 12:35:00,33.0,33.01,32.94,32.98,18700.0,33.0,33.01,32.94,32.98,18700.0
2008-06-13 12:40:00,32.99,33.01,32.95,33.0,33200.0,32.99,33.01,32.95,33.0,33200.0
2008-06-13 12:45:00,33.0,33.05,32.96,33.02,37400.0,33.0,33.05,32.96,33.02,37400.0
2008-06-13 12:50:00,33.02,33.09,33.0,33.09,45100.0,33.02,33.09,33.0,33.09,45100.0
2008-06-13 12:55:00,33.09,33.09,33.02,33.03,21900.0,33.09,33.09,33.02,33.03,21900.0
2008-06-13 13:00:00,33.03,33.09,32.97,32.97,27100.0,33.03,33.09,32.97,32.97,27100.0
2008-06-13 13:05:00,32.99,33.02,32.96,33.0,22500.0,32.99,33.02,32.96,33.0,22500.0
2008-06-13 13:10:00,33.0,33.08,32.99,33.05,27100.0,33.0,33.08,32.99,33.05,27100.0
2008-06-13 13:15:00,33.05,33.06,32.98,33.01,31200.0,33.05,33.06,32.98,33.01,31200.0
2008-06-13 13:20:00,33.0,33.07,32.95,33.03,58500.0,33.0,33.07,32.95,33.03,58500.0
2008-06-13 13:25:00,33.05,33.09,33.03,33.05,15300.0,33.05,33.09,33.03,33.05,15300.0
2008-06-13 13:30:00,33.05,33.09,33.04,33.05,19400.0,33.05,33.09,33.04,33.05,19400.0
2008-06-13 13:35:00,33.07,33.08,32.93,33.0,17000.0,33.07,33.08,32.93,33.0,17000.0
2008-06-13 13:40:00,33.0,33.03,32.92,33.02,11300.0,33.0,33.03,32.92,33.02,11300.0
2008-06-13 13:45:00,33.02,33.02,32.91,33.0,20000.0,33.02,33.02,32.91,33.0,20000.0
2008-06-13 13:50:00,33.0,33.02,32.96,32.99,8600.0,33.0,33.02,32.96,32.99,8600.0
2008-06-13 13:55:00,33.0,33.0,32.99,33.0,5400.0,33.0,33.0,32.99,33.0,5400.0
2008-06-13 14:00:00,33.0,33.02,32.96,32.97,26200.0,33.0,33.02,32.96,32.97,26200.0
2008-06-13 14:05:00,32.97,33.02,32.95,33.02,13400.0,32.97,33.02,32.95,33.02,13400.0
2008-06-13 14:10:00,33.02,33.04,33.01,33.01,20400.0,33.02,33.04,33.01,33.01,20400.0
2008-06-13 14:15:00,33.01,33.06,33.0,33.04,21600.0,33.01,33.06,33.0,33.04,21600.0
2008-06-13 14:20:00,33.04,33.04,32.94,33.0,30600.0,33.04,33.04,32.94,33.0,30600.0
2008-06-13 14:25:00,33.01,33.04,32.95,33.04,23200.0,33.01,33.04,32.95,33.04,23200.0
2008-06-13 14:30:00,33.03,33.07,33.01,33.05,21700.0,33.03,33.07,33.01,33.05,21700.0
2008-06-13 14:35:00,33.04,33.05,32.98,33.04,29100.0,33.04,33.05,32.98,33.04,29100.0
2008-06-13 14:40:00,33.04,33.1,33.03,33.09,24400.0,33.04,33.1,33.03,33.09,24400.0
2008-06-13 14:45:00,33.09,33.11,33.07,33.1,14000.0,33.09,33.11,33.07,33.1,14000.0
2008-06-13 14:50:00,33.1,33.15,33.05,33.09,40400.0,33.1,33.15,33.05,33.09,40400.0
2008-06-13 14:55:00,33.11,33.2,33.09,33.17,16600.0,33.11,33.2,33.09,33.17,16600.0
2008-06-13 15:00:00,33.16,33.19,33.11,33.16,33000.0,33.16,33.19,33.11,33.16,33000.0
2008-06-13 15:05:00,33.17,33.2,33.15,33.16,11900.0,33.17,33.2,33.15,33.16,11900.0
2008-06-13 15:10:00,33.16,33.16,33.13,33.13,7100.0,33.16,33.16,33.13,33.13,7100.0
2008-06-13 15:15:00,33.14,33.17,33.05,33.08,18800.0,33.14,33.17,33.05,33.08,18800.0
2008-06-13 15:20:00,33.09,33.13,33.03,33.12,40200.0,33.09,33.13,33.03,33.12,40200.0
2008-06-13 15:25:00,33.11,33.11,33.02,33.03,33500.0,33.11,33.11,33.02,33.03,33500.0
2008-06-13 15:30:00,33.04,33.1,33.02,33.03,44600.0,33.04,33.1,33.02,33.03,44600.0
2008-06-13 15:35:00,33.03,33.17,33.02,33.14,89600.0,33.03,33.17,33.02,33.14,89600.0
2008-06-13 15:40:00,33.15,33.19,33.09,33.1,81200.0,33.15,33.19,33.09,33.1,81200.0
2008-06-13 15:45:00,33.1,33.27,33.09,33.25,83800.0,33.1,33.27,33.09,33.25,83800.0
2008-06-13 15:50:00,33.25,33.41,33.24,33.37,69300.0,33.25,33.41,33.24,33.37,69300.0
2008-06-13 15:55:00,33.37,33.56,33.36,33.54,132200.0,33.37,33.56,33.36,33.54,132200.0
2008-06-16 09:30:00,33.21,33.29,32.9,32.98,57100.0,33.21,33.29,32.9,32.98,57100.0
2008-06-16 09:35:00,32.97,33.37,32.96,33.32,18400.0,32.97,33.37,32.96,33.32,18400.0
2008-06-16 09:40:00,33.35,33.38,33.0,33.12,20500.0,33.35,33.38,33.0,33.12,20500.0
2008-06-16 09:45:00,33.04,33.07,32.92,32.96,46800.0,33.04,33.07,32.92,32.96,46800.0
2008-06-16 09:50:00,32.96,33.13,32.95,33.12,37400.0,32.96,33.13,32.95,33.12,37400.0
2008-06-16 09:55:00,33.13,33.13,32.97,33.0,23900.0,33.13,33.13,32.97,33.0,23900.0
2008-06-16 10:00:00,32.99,33.08,32.96,32.99,16600.0,32.99,33.08,32.96,32.99,16600.0
2008-06-16 10:05:00,32.98,33.11,32.96,32.99,36200.0,32.98,33.11,32.96,32.99,36200.0
2008-06-16 10:10:00,32.99,33.08,32.93,33.02,36100.0,32.99,33.08,32.93,33.02,36100.0
2008-06-16 10:15:00,33.04,33.1,32.97,33.0,22000.0,33.04,33.1,32.97,33.0,22000.0
2008-06-16 10:20:00,33.01,33.02,32.9,32.9,22600.0,33.01,33.02,32.9,32.9,22600.0
2008-06-16 10:25:00,32.92,32.98,32.89,32.92,19900.0,32.92,32.98,32.89,32.92,19900.0
2008-06-16 10:30:00,32.93,32.97,32.86,32.88,26600.0,32.93,32.97,32.86,32.88,26600.0
2008-06-16 10:35:00,32.86,32.86,32.68,32.69,28500.0,32.86,32.86,32.68,32.69,28500.0
2008-06-16 10:40:00,32.69,32.83,32.69,32.72,17300.0,32.69,32.83,32.69,32.72,17300.0
2008-06-16 10:45:00,32.74,32.75,32.64,32.69,25200.0,32.74,32.75,32.64,32.69,25200.0
2008-06-16 10:50:00,32.68,32.71,32.62,32.69,29900.0,32.68,32.71,32.62,32.69,29900.0
2008-06-16 10:55:00,32.67,32.98,32.67,32.95,30800.0,32.67,32.98,32.67,32.95,30800.0
2008-06-16 11:00:00,32.95,33.0,32.88,32.97,49800.0,32.95,33.0,32.88,32.97,49800.0
2008-06-16 11:05:00,32.96,32.98,32.92,32.94,20700.0,32.96,32.98,32.92,32.94,20700.0
2008-06-16 11:10:00,32.95,33.02,32.93,32.99,37200.0,32.95,33.02,32.93,32.99,37200.0
2008-06-16 11:15:00,32.97,33.0,32.88,32.9,109400.0,32.97,33.0,32.88,32.9,109400.0
2008-06-16 11:20:00,32.9,32.91,32.77,32.83,14400.0,32.9,32.91,32.77,32.83,14400.0
2008-06-16 11:25:00,32.82,32.91,32.81,32.82,10100.0,32.82,32.91,32.81,32.82,10100.0
2008-06-16 11:30:00,32.84,32.9,32.81,32.83,16900.0,32.84,32.9,32.81,32.83,16900.0
2008-06-16 11:35:00,32.84,32.95,32.84,32.92,12900.0,32.84,32.95,32.84,32.92,12900.0
2008-06-16 11:40:00,32.91,32.94,32.87,32.91,15900.0,32.91,32.94,32.87,32.91,15900.0
2008-06-16 11:45:00,32.92,32.93,32.88,32.89,6900.0,32.92,32.93,32.88,32.89,6900.0
2008-06-16 11:50:00,32.89,32.95,32.86,32.94,22200.0,32.89,32.95,32.86,32.94,22200.0
2008-06-16 11:55:00,32.94,32.95,32.87,32.95,10600.0,32.94,32.95,32.87,32.95,10600.0
2008-06-16 12:00:00,32.95,32.95,32.88,32.91,20600.0,32.95,32.95,32.88,32.91,20600.0
2008-06-16 12:05:00,32.91,32.92,32.87,32.9,19700.0,32.91,32.92,32.87,32.9,19700.0
2008-06-16 12:10:00,32.93,32.93,32.87,32.89,17200.0,32.93,32.93,32.87,32.89,17200.0
2008-06-16 12:15:00,32.89,32.95,32.87,32.93,27200.0,32.89,32.95,32.87,32.93,27200.0
2008-06-16 12:20:00,32.93,32.94,32.88,32.89,21800.0,32.93,32.94,32.88,32.89,21800.0
2008-06-16 12:25:00,32.88,32.91,32.86,32.9,32400.0,32.88,32.91,32.86,32.9,32400.0
2008-06-16 12:30:00,32.9,32.95,32.89,32.94,9800.0,32.9,32.95,32.89,32.94,9800.0
2008-06-16 12:35:00,32.95,32.95,32.87,32.87,19400.0,32.95,32.95,32.87,32.87,19400.0
2008-06-16 12:40:00,32.88,32.91,32.84,32.87,11100.0,32.88,32.91,32.84,32.87,11100.0
2008-06-16 12:45:00,32.87,32.88,32.82,32.86,18300.0,32.87,32.88,32.82,32.86,18300.0
2008-06-16 12:50:00,32.86,32.92,32.86,32.91,32800.0,32.86,32.92,32.86,32.91,32800.0
2008-06-16 12:55:00,32.93,32.94,32.85,32.91,15400.0,32.93,32.94,32.85,32.91,15400.0
2008-06-16 13:00:00,32.89,32.94,32.87,32.94,12600.0,32.89,32.94,32.87,32.94,12600.0
2008-06-16 13:05:00,32.94,32.94,32.84,32.85,12900.0,32.94,32.94,32.84,32.85,12900.0
2008-06-16 13:10:00,32.85,32.94,32.81,32.87,54000.0,32.85,32.94,32.81,32.87,54000.0
2008-06-16 13:15:00,32.86,32.92,32.84,32.92,22500.0,32.86,32.92,32.84,32.92,22500.0
2008-06-16 13:20:00,32.92,33.02,32.89,32.97,26800.0,32.92,33.02,32.89,32.97,26800.0
2008-06-16 13:25:00,32.98,33.08,32.97,33.08,23200.0,32.98,33.08,32.97,33.08,23200.0
2008-06-16 13:30:00,33.1,33.23,33.05,33.17,18600.0,33.1,33.23,33.05,33.17,18600.0
2008-06-16 13:35:00,33.18,33.25,33.1,33.24,24600.0,33.18,33.25,33.1,33.24,24600.0
2008-06-16 13:40:00,33.24,33.34,33.21,33.22,11800.0,33.24,33.34,33.21,33.22,11800.0
2008-06-16 13:45:00,33.19,33.24,33.18,33.24,7100.0,33.19,33.24,33.18,33.24,7100.0
2008-06-16 13:50:00,33.25,33.26,33.23,33.23,6300.0,33.25,33.26,33.23,33.23,6300.0
2008-06-16 13:55:00,33.23,33.3,33.2,33.28,12900.0,33.23,33.3,33.2,33.28,12900.0
2008-06-16 14:00:00,33.29,33.3,33.25,33.29,9700.0,33.29,33.3,33.25,33.29,9700.0
2008-06-16 14:05:00,33.3,33.3,33.13,33.2,29400.0,33.3,33.3,33.13,33.2,29400.0
2008-06-16 14:10:00,33.21,33.21,33.13,33.16,18500.0,33.21,33.21,33.13,33.16,18500.0
2008-06-16 14:15:00,33.15,33.2,33.08,33.14,21000.0,33.15,33.2,33.08,33.14,21000.0
2008-06-16 14:20:00,33.14,33.23,33.13,33.16,21100.0,33.14,33.23,33.13,33.16,21100.0
2008-06-16 14:25:00,33.17,33.19,33.1,33.14,13400.0,33.17,33.19,33.1,33.14,13400.0
2008-06-16 14:30:00,33.15,33.21,33.11,33.21,11800.0,33.15,33.21,33.11,33.21,11800.0
2008-06-16 14:35:00,33.2,33.23,33.18,33.2,12200.0,33.2,33.23,33.18,33.2,12200.0
2008-06-16 14:40:00,33.22,33.31,33.22,33.28,9500.0,33.22,33.31,33.22,33.28,9500.0
2008-06-16 14:45:00,33.29,33.32,33.28,33.31,11000.0,33.29,33.32,33.28,33.31,11000.0
2008-06-16 14:50:00,33.31,33.37,33.28,33.35,10800.0,33.31,33.37,33.28,33.35,10800.0
2008-06-16 14:55:00,33.35,33.38,33.35,33.36,10700.0,33.35,33.38,33.35,33.36,10700.0
2008-06-16 15:00:00,33.35,33.36,33.27,33.34,14600.0,33.35,33.36,33.27,33.34,14600.0
2008-06-16 15:05:00,33.34,33.34,33.26,33.33,21500.0,33.34,33.34,33.26,33.33,21500.0
2008-06-16 15:10:00,33.33,33.38,33.28,33.38,17800.0,33.33,33.38,33.28,33.38,17800.0
2008-06-16 15:15:00,33.36,33.39,33.34,33.37,17400.0,33.36,33.39,33.34,33.37,17400.0
2008-06-16 15:20:00,33.36,33.37,33.28,33.29,25400.0,33.36,33.37,33.28,33.29,25400.0
2008-06-16 15:25:00,33.3,33.39,33.29,33.36,17800.0,33.3,33.39,33.29,33.36,17800.0
2008-06-16 15:30:00,33.36,33.41,33.32,33.36,26300.0,33.36,33.41,33.32,33.36,26300.0
2008-06-16 15:35:00,33.34,33.4,33.3,33.32,29500.0,33.34,33.4,33.3,33.32,29500.0
2008-06-16 15:40:00,33.33,33.39,33.32,33.35,31900.0,33.33,33.39,33.32,33.35,31900.0
2008-06-16 15:45:00,33.34,33.39,33.29,33.32,40800.0,33.34,33.39,33.29,33.32,40800.0
2008-06-16 15:50:00,33.33,33.49,33.33,33.46,68600.0,33.33,33.49,33.33,33.46,68600.0
2008-06-16 15:55:00,33.46,33.49,33.39,33.49,55400.0,33.46,33.49,33.39,33.49,55400.0
2008-06-17 09:30:00,33.5,33.52,33.04,33.17,17700.0,33.5,33.52,33.04,33.17,17700.0
2008-06-17 09:35:00,33.17,33.17,33.0,33.02,10200.0,33.17,33.17,33.0,33.02,10200.0
2008-06-17 09:40:00,33.01,33.06,32.87,33.04,16100.0,33.01,33.06,32.87,33.04,16100.0
2008-06-17 09:45:00,33.04,33.07,32.98,32.99,7300.0,33.04,33.07,32.98,32.99,7300.0
2008-06-17 09:50:00,33.02,33.21,32.96,33.19,17300.0,33.02,33.21,32.96,33.19,17300.0
2008-06-17 09:55:00,33.22,33.22,33.12,33.18,8300.0,33.22,33.22,33.12,33.18,8300.0
2008-06-17 10:00:00,33.18,33.39,33.17,33.33,7200.0,33.18,33.39,33.17,33.33,7200.0
2008-06-17 10:05:00,33.36,33.39,33.3,33.34,7100.0,33.36,33.39,33.3,33.34,7100.0
2008-06-17 10:10:00,33.33,33.37,33.25,33.25,17800.0,33.33,33.37,33.25,33.25,17800.0
2008-06-17 10:15:00,33.24,33.35,33.23,33.35,3400.0,33.24,33.35,33.23,33.35,3400.0
2008-06-17 10:20:00,33.31,33.31,33.12,33.17,7200.0,33.31,33.31,33.12,33.17,7200.0
2008-06-17 10:25:00,33.14,33.18,33.07,33.17,4900.0,33.14,33.18,33.07,33.17,4900.0
2008-06-17 10:30:00,33.17,33.33,33.1,33.33,10700.0,33.17,33.33,33.1,33.33,10700.0
2008-06-17 10:35:00,33.3,33.3,33.15,33.2,7300.0,33.3,33.3,33.15,33.2,7300.0
2008-06-17 10:40:00,33.21,33.23,33.09,33.11,16400.0,33.21,33.23,33.09,33.11,16400.0
2008-06-17 10:45:00,33.13,33.18,33.06,33.14,12100.0,33.13,33.18,33.06,33.14,12100.0
2008-06-17 10:50:00,33.12,33.24,33.12,33.17,4200.0,33.12,33.24,33.12,33.17,4200.0
2008-06-17 10:55:00,33.18,33.3,33.18,33.23,10400.0,33.18,33.3,33.18,33.23,10400.0
2008-06-17 11:00:00,33.25,33.36,33.25,33.36,8500.0,33.25,33.36,33.25,33.36,8500.0
2008-06-17 11:05:00,33.34,33.37,33.29,33.34,6800.0,33.34,33.37,33.29,33.34,6800.0
2008-06-17 11:10:00,33.33,33.36,33.28,33.35,8900.0,33.33,33.36,33.28,33.35,8900.0
2008-06-17 11:15:00,33.36,33.36,33.2,33.29,8900.0,33.36,33.36,33.2,33.29,8900.0
2008-06-17 11:20:00,33.27,33.31,33.16,33.25,12800.0,33.27,33.31,33.16,33.25,12800.0
2008-06-17 11:25:00,33.24,33.24,33.13,33.2,15900.0,33.24,33.24,33.13,33.2,15900.0
2008-06-17 11:30:00,33.18,33.2,33.12,33.2,20300.0,33.18,33.2,33.12,33.2,20300.0
2008-06-17 11:35:00,33.18,33.2,33.13,33.17,10300.0,33.18,33.2,33.13,33.17,10300.0
2008-06-17 11:40:00,33.14,33.24,33.14,33.24,32900.0,33.14,33.24,33.14,33.24,32900.0
2008-06-17 11:45:00,33.24,33.25,33.19,33.23,9600.0,33.24,33.25,33.19,33.23,9600.0
2008-06-17 11:50:00,33.23,33.3,33.2,33.26,4600.0,33.23,33.3,33.2,33.26,4600.0
2008-06-17 11:55:00,33.25,33.26,33.19,33.23,6400.0,33.25,33.26,33.19,33.23,6400.0
2008-06-17 12:00:00,33.22,33.25,33.19,33.24,5300.0,33.22,33.25,33.19,33.24,5300.0
2008-06-17 12:05:00,33.22,33.24,33.2,33.2,3800.0,33.22,33.24,33.2,33.2,3800.0
2008-06-17 12:10:00,33.2,33.28,33.2,33.24,5300.0,33.2,33.28,33.2,33.24,5300.0
2008-06-17 12:15:00,33.25,33.27,33.2,33.25,4200.0,33.25,33.27,33.2,33.25,4200.0
2008-06-17 12:20:00,33.25,33.28,33.2,33.23,7200.0,33.25,33.28,33.2,33.23,7200.0
2008-06-17 12:25:00,33.23,33.28,33.22,33.27,10900.0,33.23,33.28,33.22,33.27,10900.0
2008-06-17 12:30:00,33.25,33.3,33.2,33.21,12900.0,33.25,33.3,33.2,33.21,12900.0
2008-06-17 12:35:00,33.21,33.25,33.15,33.24,14600.0,33.21,33.25,33.15,33.24,14600.0
2008-06-17 12:40:00,33.25,33.26,33.17,33.22,10600.0,33.25,33.26,33.17,33.22,10600.0
2008-06-17 12:45:00,33.23,33.25,33.21,33.25,3700.0,33.23,33.25,33.21,33.25,3700.0
2008-06-17 12:50:00,33.25,33.26,33.2,33.23,6000.0,33.25,33.26,33.2,33.23,6000.0
2008-06-17 12:55:00,33.25,33.28,33.21,33.22,5500.0,33.25,33.28,33.21,33.22,5500.0
2008-06-17 13:00:00,33.21,33.22,33.17,33.21,7500.0,33.21,33.22,33.17,33.21,7500.0
2008-06-17 13:05:00,33.2,33.3,33.2,33.29,10300.0,33.2,33.3,33.2,33.29,10300.0
2008-06-17 13:10:00,33.28,33.3,33.25,33.26,6600.0,33.28,33.3,33.25,33.26,6600.0
2008-06-17 13:15:00,33.26,33.26,33.22,33.25,6900.0,33.26,33.26,33.22,33.25,6900.0
2008-06-17 13:20:00,33.25,33.29,33.24,33.27,5800.0,33.25,33.29,33.24,33.27,5800.0
2008-06-17 13:25:00,33.29,33.34,33.27,33.34,10100.0,33.29,33.34,33.27,33.34,10100.0
2008-06-17 13:30:00,33.32,33.34,33.28,33.29,5700.0,33.32,33.34,33.28,33.29,5700.0
2008-06-17 13:35:00,33.29,33.33,33.29,33.31,6400.0,33.29,33.33,33.29,33.31,6400.0
2008-06-17 13:40:00,33.32,33.33,33.25,33.27,13700.0,33.32,33.33,33.25,33.27,13700.0
2008-06-17 13:45:00,33.26,33.3,33.24,33.26,14800.0,33.26,33.3,33.24,33.26,14800.0
2008-06-17 13:50:00,33.25,33.29,33.24,33.29,2200.0,33.25,33.29,33.24,33.29,2200.0
2008-06-17 13:55:00,33.3,33.34,33.28,33.33,8200.0,33.3,33.34,33.28,33.33,8200.0
2008-06-17 14:00:00,33.33,33.34,33.31,33.33,7000.0,33.33,33.34,33.31,33.33,7000.0
2008-06-17 14:05:00,33.33,33.33,33.27,33.3,21300.0,33.33,33.33,33.27,33.3,21300.0
2008-06-17 14:10:00,33.31,33.32,33.25,33.28,10600.0,33.31,33.32,33.25,33.28,10600.0
2008-06-17 14:15:00,33.29,33.34,33.27,33.3,18600.0,33.29,33.34,33.27,33.3,18600.0
2008-06-17 14:20:00,33.32,33.35,33.26,33.29,19000.0,33.32,33.35,33.26,33.29,19000.0
2008-06-17 14:25:00,33.28,33.32,33.24,33.29,17200.0,33.28,33.32,33.24,33.29,17200.0
2008-06-17 14:30:00,33.28,33.32,33.28,33.31,8900.0,33.28,33.32,33.28,33.31,8900.0
2008-06-17 14:35:00,33.3,33.36,33.22,33.25,14300.0,33.3,33.36,33.22,33.25,14300.0
2008-06-17 14:40:00,33.25,33.34,33.25,33.33,14200.0,33.25,33.34,33.25,33.33,14200.0
2008-06-17 14:45:00,33.34,33.36,33.28,33.34,17800.0,33.34,33.36,33.28,33.34,17800.0
2008-06-17 14:50:00,33.33,33.35,33.28,33.32,14100.0,33.33,33.35,33.28,33.32,14100.0
2008-06-17 14:55:00,33.3,33.4,33.3,33.36,24700.0,33.3,33.4,33.3,33.36,24700.0
2008-06-17 15:00:00,33.36,33.39,33.32,33.37,21800.0,33.36,33.39,33.32,33.37,21800.0
2008-06-17 15:05:00,33.37,33.41,33.35,33.4,16000.0,33.37,33.41,33.35,33.4,16000.0
2008-06-17 15:10:00,33.42,33.47,33.37,33.42,24600.0,33.42,33.47,33.37,33.42,24600.0
2008-06-17 15:15:00,33.42,33.46,33.34,33.35,25300.0,33.42,33.46,33.34,33.35,25300.0
2008-06-17 15:20:00,33.36,33.38,33.3,33.35,32500.0,33.36,33.38,33.3,33.35,32500.0
2008-06-17 15:25:00,33.36,33.4,33.31,33.37,25300.0,33.36,33.4,33.31,33.37,25300.0
2008-06-17 15:30:00,33.36,33.4,33.32,33.39,30500.0,33.36,33.4,33.32,33.39,30500.0
2008-06-17 15:35:00,33.38,33.44,33.34,33.44,40100.0,33.38,33.44,33.34,33.44,40100.0
2008-06-17 15:40:00,33.44,33.46,33.38,33.38,30000.0,33.44,33.46,33.38,33.38,30000.0
2008-06-17 15:45:00,33.39,33.46,33.35,33.45,26600.0,33.39,33.46,33.35,33.45,26600.0
2008-06-17 15:50:00,33.46,33.49,33.45,33.48,33800.0,33.46,33.49,33.45,33.48,33800.0
2008-06-17 15:55:00,33.49,33.49,33.42,33.44,48200.0,33.49,33.49,33.42,33.44,48200.0
2008-06-18 09:30:00,33.12,33.42,33.12,33.38,44200.0,33.12,33.42,33.12,33.38,44200.0
2008-06-18 09:35:00,33.42,33.64,33.22,33.55,38200.0,33.42,33.64,33.22,33.55,38200.0
2008-06-18 09:40:00,33.56,33.66,33.47,33.55,23100.0,33.56,33.66,33.47,33.55,23100.0
2008-06-18 09:45:00,33.57,33.64,33.52,33.57,20800.0,33.57,33.64,33.52,33.57,20800.0
2008-06-18 09:50:00,33.57,33.57,33.36,33.4,29900.0,33.57,33.57,33.36,33.4,29900.0
2008-06-18 09:55:00,33.45,33.51,33.36,33.45,34700.0,33.45,33.51,33.36,33.45,34700.0
2008-06-18 10:00:00,33.43,33.5,33.39,33.5,19200.0,33.43,33.5,33.39,33.5,19200.0
2008-06-18 10:05:00,33.52,33.58,33.46,33.54,19500.0,33.52,33.58,33.46,33.54,19500.0
2008-06-18 10:10:00,33.52,33.57,33.49,33.55,25800.0,33.52,33.57,33.49,33.55,25800.0
2008-06-18 10:15:00,33.55,33.57,33.5,33.56,35100.0,33.55,33.57,33.5,33.56,35100.0
2008-06-18 10:20:00,33.58,33.77,33.58,33.71,26000.0,33.58,33.77,33.58,33.71,26000.0
2008-06-18 10:25:00,33.71,33.75,33.58,33.6,17500.0,33.71,33.75,33.58,33.6,17500.0
2008-06-18 10:30:00,33.58,33.6,33.49,33.49,29200.0,33.58,33.6,33.49,33.49,29200.0
2008-06-18 10:35:00,33.49,33.61,33.49,33.61,40500.0,33.49,33.61,33.49,33.61,40500.0
2008-06-18 10:40:00,33.63,33.67,33.53,33.54,21800.0,33.63,33.67,33.53,33.54,21800.0
2008-06-18 10:45:00,33.55,33.58,33.5,33.56,14300.0,33.55,33.58,33.5,33.56,14300.0
2008-06-18 10:50:00,33.56,33.62,33.52,33.6,24900.0,33.56,33.62,33.52,33.6,24900.0
2008-06-18 10:55:00,33.6,33.6,33.44,33.51,28300.0,33.6,33.6,33.44,33.51,28300.0
2008-06-18 11:00:00,33.5,33.53,33.48,33.48,26200.0,33.5,33.53,33.48,33.48,26200.0
2008-06-18 11:05:00,33.48,33.51,33.47,33.48,19300.0,33.48,33.51,33.47,33.48,19300.0
2008-06-18 11:10:00,33.49,33.56,33.44,33.54,20000.0,33.49,33.56,33.44,33.54,20000.0
2008-06-18 11:15:00,33.53,33.53,33.44,33.46,15300.0,33.53,33.53,33.44,33.46,15300.0
2008-06-18 11:20:00,33.46,33.49,33.46,33.48,8700.0,33.46,33.49,33.46,33.48,8700.0
2008-06-18 11:25:00,33.47,33.5,33.44,33.49,22700.0,33.47,33.5,33.44,33.49,22700.0
2008-06-18 11:30:00,33.5,33.62,33.5,33.62,10900.0,33.5,33.62,33.5,33.62,10900.0
2008-06-18 11:35:00,33.63,33.69,33.59,33.6,16300.0,33.63,33.69,33.59,33.6,16300.0
2008-06-18 11:40:00,33.6,33.65,33.51,33.58,21100.0,33.6,33.65,33.51,33.58,21100.0
2008-06-18 11:45:00,33.57,33.59,33.51,33.51,9800.0,33.57,33.59,33.51,33.51,9800.0
2008-06-18 11:50:00,33.51,33.81,33.51,33.8,30200.0,33.51,33.81,33.51,33.8,30200.0
2008-06-18 11:55:00,33.8,33.83,33.71,33.76,27000.0,33.8,33.83,33.71,33.76,27000.0
2008-06-18 12:00:00,33.75,33.78,33.72,33.76,5200.0,33.75,33.78,33.72,33.76,5200.0
2008-06-18 12:05:00,33.72,33.75,33.7,33.71,5400.0,33.72,33.75,33.7,33.71,5400.0
2008-06-18 12:10:00,33.69,33.69,33.55,33.55,13900.0,33.69,33.69,33.55,33.55,13900.0
2008-06-18 12:15:00,33.56,33.63,33.55,33.6,10000.0,33.56,33.63,33.55,33.6,10000.0
2008-06-18 12:20:00,33.6,33.6,33.51,33.52,10900.0,33.6,33.6,33.51,33.52,10900.0
2008-06-18 12:25:00,33.52,33.52,33.5,33.51,7000.0,33.52,33.52,33.5,33.51,7000.0
2008-06-18 12:30:00,33.51,33.54,33.5,33.52,20700.0,33.51,33.54,33.5,33.52,20700.0
2008-06-18 12:35:00,33.52,33.52,33.46,33.47,13600.0,33.52,33.52,33.46,33.47,13600.0
2008-06-18 12:40:00,33.48,33.51,33.42,33.5,35800.0,33.48,33.51,33.42,33.5,35800.0
2008-06-18 12:45:00,33.5,33.51,33.43,33.5,8500.0,33.5,33.51,33.43,33.5,8500.0
2008-06-18 12:50:00,33.49,33.55,33.49,33.55,7600.0,33.49,33.55,33.49,33.55,7600.0
2008-06-18 12:55:00,33.52,33.56,33.51,33.54,6800.0,33.52,33.56,33.51,33.54,6800.0
2008-06-18 13:00:00,33.54,33.55,33.49,33.54,21200.0,33.54,33.55,33.49,33.54,21200.0
2008-06-18 13:05:00,33.54,33.6,33.51,33.51,13600.0,33.54,33.6,33.51,33.51,13600.0
2008-06-18 13:10:00,33.5,33.55,33.48,33.51,12700.0,33.5,33.55,33.48,33.51,12700.0
2008-06-18 13:15:00,33.51,33.53,33.46,33.53,21600.0,33.51,33.53,33.46,33.53,21600.0
2008-06-18 13:20:00,33.53,33.65,33.52,33.65,16900.0,33.53,33.65,33.52,33.65,16900.0
2008-06-18 13:25:00,33.64,33.67,33.61,33.63,5400.0,33.64,33.67,33.61,33.63,5400.0
2008-06-18 13:30:00,33.63,33.64,33.52,33.56,17900.0,33.63,33.64,33.52,33.56,17900.0
2008-06-18 13:35:00,33.55,33.6,33.46,33.46,34600.0,33.55,33.6,33.46,33.46,34600.0
2008-06-18 13:40:00,33.49,33.56,33.46,33.52,22700.0,33.49,33.56,33.46,33.52,22700.0
2008-06-18 13:45:00,33.51,33.51,33.46,33.47,13700.0,33.51,33.51,33.46,33.47,13700.0
2008-06-18 13:50:00,33.48,33.51,33.41,33.41,11500.0,33.48,33.51,33.41,33.41,11500.0
2008-06-18 13:55:00,33.43,33.43,33.4,33.42,10900.0,33.43,33.43,33.4,33.42,10900.0
2008-06-18 14:00:00,33.43,33.49,33.35,33.38,37900.0,33.43,33.49,33.35,33.38,37900.0
2008-06-18 14:05:00,33.39,33.41,33.37,33.38,24200.0,33.39,33.41,33.37,33.38,24200.0
2008-06-18 14:10:00,33.4,33.4,33.29,33.31,24200.0,33.4,33.4,33.29,33.31,24200.0
2008-06-18 14:15:00,33.31,33.37,33.29,33.3,24000.0,33.31,33.37,33.29,33.3,24000.0
2008-06-18 14:20:00,33.3,33.31,33.2,33.2,27800.0,33.3,33.31,33.2,33.2,27800.0
2008-06-18 14:25:00,33.2,33.25,33.19,33.24,18600.0,33.2,33.25,33.19,33.24,18600.0
2008-06-18 14:30:00,33.24,33.25,33.21,33.22,34300.0,33.24,33.25,33.21,33.22,34300.0
2008-06-18 14:35:00,33.23,33.3,33.22,33.28,32600.0,33.23,33.3,33.22,33.28,32600.0
2008-06-18 14:40:00,33.27,33.32,33.27,33.32,32100.0,33.27,33.32,33.27,33.32,32100.0
2008-06-18 14:45:00,33.32,33.33,33.3,33.31,24700.0,33.32,33.33,33.3,33.31,24700.0
2008-06-18 14:50:00,33.32,33.35,33.31,33.34,18600.0,33.32,33.35,33.31,33.34,18600.0
2008-06-18 14:55:00,33.33,33.37,33.33,33.37,22000.0,33.33,33.37,33.33,33.37,22000.0
2008-06-18 15:00:00,33.36,33.41,33.3,33.32,47100.0,33.36,33.41,33.3,33.32,47100.0
2008-06-18 15:05:00,33.31,33.34,33.28,33.34,34700.0,33.31,33.34,33.28,33.34,34700.0
2008-06-18 15:10:00,33.34,33.42,33.27,33.39,25400.0,33.34,33.42,33.27,33.39,25400.0
2008-06-18 15:15:00,33.39,33.42,33.35,33.42,26200.0,33.39,33.42,33.35,33.42,26200.0
2008-06-18 15:20:00,33.41,33.43,33.39,33.43,21600.0,33.41,33.43,33.39,33.43,21600.0
2008-06-18 15:25:00,33.42,33.45,33.41,33.44,38900.0,33.42,33.45,33.41,33.44,38900.0
2008-06-18 15:30:00,33.44,33.44,33.3,33.32,55200.0,33.44,33.44,33.3,33.32,55200.0
2008-06-18 15:35:00,33.32,33.36,33.27,33.27,60800.0,33.32,33.36,33.27,33.27,60800.0
2008-06-18 15:40:00,33.27,33.3,33.21,33.24,35400.0,33.27,33.3,33.21,33.24,35400.0
2008-06-18 15:45:00,33.24,33.26,33.16,33.16,53500.0,33.24,33.26,33.16,33.16,53500.0
2008-06-18 15:50:00,33.15,33.27,33.15,33.21,67300.0,33.15,33.27,33.15,33.21,67300.0
2008-06-18 15:55:00,33.2,33.27,33.16,33.17,88500.0,33.2,33.27,33.16,33.17,88500.0
2008-06-19 09:30:00,33.2,33.44,33.2,33.38,17200.0,33.2,33.44,33.2,33.38,17200.0
2008-06-19 09:35:00,33.37,33.41,33.33,33.38,8100.0,33.37,33.41,33.33,33.38,8100.0
2008-06-19 09:40:00,33.42,33.53,33.3,33.33,16300.0,33.42,33.53,33.3,33.33,16300.0
2008-06-19 09:45:00,33.33,33.51,33.25,33.51,17100.0,33.33,33.51,33.25,33.51,17100.0
2008-06-19 09:50:00,33.51,33.62,33.44,33.62,18900.0,33.51,33.62,33.44,33.62,18900.0
2008-06-19 09:55:00,33.62,33.7,33.55,33.67,27900.0,33.62,33.7,33.55,33.67,27900.0
2008-06-19 10:00:00,33.68,33.68,33.43,33.55,18400.0,33.68,33.68,33.43,33.55,18400.0
2008-06-19 10:05:00,33.52,33.55,33.38,33.4,8400.0,33.52,33.55,33.38,33.4,8400.0
2008-06-19 10:10:00,33.41,33.46,33.39,33.44,20600.0,33.41,33.46,33.39,33.44,20600.0
2008-06-19 10:15:00,33.45,33.45,33.38,33.44,13100.0,33.45,33.45,33.38,33.44,13100.0
2008-06-19 10:20:00,33.4,33.46,33.4,33.43,5900.0,33.4,33.46,33.4,33.43,5900.0
2008-06-19 10:25:00,33.46,33.61,33.42,33.56,10900.0,33.46,33.61,33.42,33.56,10900.0
2008-06-19 10:30:00,33.57,33.69,33.46,33.58,34800.0,33.57,33.69,33.46,33.58,34800.0
2008-06-19 10:35:00,33.58,33.71,33.58,33.67,13000.0,33.58,33.71,33.58,33.67,13000.0
2008-06-19 10:40:00,33.64,33.68,33.58,33.65,19400.0,33.64,33.68,33.58,33.65,19400.0
2008-06-19 10:45:00,33.66,33.69,33.65,33.67,13200.0,33.66,33.69,33.65,33.67,13200.0
2008-06-19 10:50:00,33.66,33.69,33.62,33.63,24400.0,33.66,33.69,33.62,33.63,24400.0
2008-06-19 10:55:00,33.63,33.69,33.6,33.67,6800.0,33.63,33.69,33.6,33.67,6800.0
2008-06-19 11:00:00,33.64,33.81,33.64,33.76,18700.0,33.64,33.81,33.64,33.76,18700.0
2008-06-19 11:05:00,33.76,33.77,33.57,33.59,24700.0,33.76,33.77,33.57,33.59,24700.0
2008-06-19 11:10:00,33.58,33.59,33.39,33.49,44100.0,33.58,33.59,33.39,33.49,44100.0
2008-06-19 11:15:00,33.5,33.5,33.38,33.39,12500.0,33.5,33.5,33.38,33.39,12500.0
2008-06-19 11:20:00,33.41,33.42,33.27,33.28,19100.0,33.41,33.42,33.27,33.28,19100.0
2008-06-19 11:25:00,33.27,33.28,33.13,33.2,52200.0,33.27,33.28,33.13,33.2,52200.0
2008-06-19 11:30:00,33.2,33.26,33.18,33.2,45300.0,33.2,33.26,33.18,33.2,45300.0
2008-06-19 11:35:00,33.2,33.24,33.17,33.19,15500.0,33.2,33.24,33.17,33.19,15500.0
2008-06-19 11:40:00,33.19,33.22,33.19,33.19,14900.0,33.19,33.22,33.19,33.19,14900.0
2008-06-19 11:45:00,33.19,33.28,33.19,33.25,19200.0,33.19,33.28,33.19,33.25,19200.0
2008-06-19 11:50:00,33.25,33.25,33.17,33.24,19400.0,33.25,33.25,33.17,33.24,19400.0
2008-06-19 11:55:00,33.24,33.33,33.2,33.2,35600.0,33.24,33.33,33.2,33.2,35600.0
2008-06-19 12:00:00,33.21,33.21,33.17,33.19,20400.0,33.21,33.21,33.17,33.19,20400.0
2008-06-19 12:05:00,33.2,33.24,33.17,33.2,26400.0,33.2,33.24,33.17,33.2,26400.0
2008-06-19 12:10:00,33.2,33.43,33.19,33.43,24700.0,33.2,33.43,33.19,33.43,24700.0
2008-06-19 12:15:00,33.42,33.52,33.35,33.47,18100.0,33.42,33.52,33.35,33.47,18100.0
2008-06-19 12:20:00,33.5,33.55,33.46,33.55,14600.0,33.5,33.55,33.46,33.55,14600.0
2008-06-19 12:25:00,33.53,33.57,33.39,33.47,28800.0,33.53,33.57,33.39,33.47,28800.0
2008-06-19 12:30:00,33.49,33.6,33.49,33.6,13100.0,33.49,33.6,33.49,33.6,13100.0
2008-06-19 12:35:00,33.58,33.67,33.55,33.67,10500.0,33.58,33.67,33.55,33.67,10500.0
2008-06-19 12:40:00,33.67,33.71,33.58,33.58,17900.0,33.67,33.71,33.58,33.58,17900.0
2008-06-19 12:45:00,33.58,33.6,33.53,33.58,10500.0,33.58,33.6,33.53,33.58,10500.0
2008-06-19 12:50:00,33.6,33.64,33.6,33.63,19400.0,33.6,33.64,33.6,33.63,19400.0
2008-06-19 12:55:00,33.63,33.65,33.58,33.6,15000.0,33.63,33.65,33.58,33.6,15000.0
2008-06-19 13:00:00,33.6,33.6,33.57,33.59,10200.0,33.6,33.6,33.57,33.59,10200.0
2008-06-19 13:05:00,33.59,33.63,33.58,33.62,9500.0,33.59,33.63,33.58,33.62,9500.0
2008-06-19 13:10:00,33.63,33.71,33.61,33.65,18300.0,33.63,33.71,33.61,33.65,18300.0
2008-06-19 13:15:00,33.65,33.7,33.64,33.65,30500.0,33.65,33.7,33.64,33.65,30500.0
2008-06-19 13:20:00,33.65,33.69,33.63,33.67,10400.0,33.65,33.69,33.63,33.67,10400.0
2008-06-19 13:25:00,33.7,33.79,33.69,33.79,19700.0,33.7,33.79,33.69,33.79,19700.0
2008-06-19 13:30:00,33.79,33.82,33.73,33.78,26800.0,33.79,33.82,33.73,33.78,26800.0
2008-06-19 13:35:00,33.78,33.83,33.78,33.79,11300.0,33.78,33.83,33.78,33.79,11300.0
2008-06-19 13:40:00,33.82,33.85,33.8,33.82,16100.0,33.82,33.85,33.8,33.82,16100.0
2008-06-19 13:45:00,33.83,33.84,33.79,33.81,8300.0,33.83,33.84,33.79,33.81,8300.0
2008-06-19 13:50:00,33.81,33.87,33.8,33.87,10500.0,33.81,33.87,33.8,33.87,10500.0
2008-06-19 13:55:00,33.87,33.88,33.81,33.81,8500.0,33.87,33.88,33.81,33.81,8500.0
2008-06-19 14:00:00,33.8,33.81,33.73,33.8,21500.0,33.8,33.81,33.73,33.8,21500.0
2008-06-19 14:05:00,33.8,33.81,33.73,33.76,17400.0,33.8,33.81,33.73,33.76,17400.0
2008-06-19 14:10:00,33.76,33.81,33.74,33.81,9700.0,33.76,33.81,33.74,33.81,9700.0
2008-06-19 14:15:00,33.81,33.81,33.76,33.8,9900.0,33.81,33.81,33.76,33.8,9900.0
2008-06-19 14:20:00,33.79,33.8,33.68,33.79,19700.0,33.79,33.8,33.68,33.79,19700.0
2008-06-19 14:25:00,33.81,33.89,33.8,33.81,17900.0,33.81,33.89,33.8,33.81,17900.0
2008-06-19 14:30:00,33.82,34.12,33.8,34.07,45400.0,33.82,34.12,33.8,34.07,45400.0
2008-06-19 14:35:00,34.08,34.09,34.02,34.08,21700.0,34.08,34.09,34.02,34.08,21700.0
2008-06-19 14:40:00,34.05,34.15,34.04,34.13,28300.0,34.05,34.15,34.04,34.13,28300.0
2008-06-19 14:45:00,34.11,34.14,33.93,33.93,19400.0,34.11,34.14,33.93,33.93,19400.0
2008-06-19 14:50:00,33.92,33.97,33.89,33.93,22300.0,33.92,33.97,33.89,33.93,22300.0
2008-06-19 14:55:00,33.94,34.08,33.9,34.08,19100.0,33.94,34.08,33.9,34.08,19100.0
2008-06-19 15:00:00,34.05,34.08,34.02,34.04,26900.0,34.05,34.08,34.02,34.04,26900.0
2008-06-19 15:05:00,34.04,34.06,33.96,34.04,23200.0,34.04,34.06,33.96,34.04,23200.0
2008-06-19 15:10:00,34.04,34.04,33.96,34.04,19700.0,34.04,34.04,33.96,34.04,19700.0
2008-06-19 15:15:00,34.05,34.08,33.97,34.03,16300.0,34.05,34.08,33.97,34.03,16300.0
2008-06-19 15:20:00,34.03,34.05,33.97,34.05,20500.0,34.03,34.05,33.97,34.05,20500.0
2008-06-19 15:25:00,34.05,34.08,33.97,34.01,34200.0,34.05,34.08,33.97,34.01,34200.0
2008-06-19 15:30:00,34.01,34.01,33.92,33.95,27500.0,34.01,34.01,33.92,33.95,27500.0
2008-06-19 15:35:00,33.96,33.97,33.87,33.91,26600.0,33.96,33.97,33.87,33.91,26600.0
2008-06-19 15:40:00,33.91,33.92,33.88,33.91,34600.0,33.91,33.92,33.88,33.91,34600.0
2008-06-19 15:45:00,33.9,34.0,33.86,33.92,47900.0,33.9,34.0,33.86,33.92,47900.0
2008-06-19 15:50:00,33.92,33.93,33.81,33.86,59400.0,33.92,33.93,33.81,33.86,59400.0
2008-06-19 15:55:00,33.85,33.9,33.8,33.9,73800.0,33.85,33.9,33.8,33.9,73800.0
2008-06-20 09:30:00,33.6,34.14,33.6,34.09,564100.0,33.6,34.14,33.6,34.09,564100.0
2008-06-20 09:35:00,34.06,34.07,33.63,33.63,22300.0,34.06,34.07,33.63,33.63,22300.0
2008-06-20 09:40:00,33.69,33.83,33.65,33.8,24100.0,33.69,33.83,33.65,33.8,24100.0
2008-06-20 09:45:00,33.78,33.8,33.64,33.68,16500.0,33.78,33.8,33.64,33.68,16500.0
2008-06-20 09:50:00,33.66,33.73,33.66,33.73,16400.0,33.66,33.73,33.66,33.73,16400.0
2008-06-20 09:55:00,33.73,33.78,33.61,33.73,21200.0,33.73,33.78,33.61,33.73,21200.0
2008-06-20 10:00:00,33.73,33.76,33.35,33.36,43500.0,33.73,33.76,33.35,33.36,43500.0
2008-06-20 10:05:00,33.35,33.39,33.07,33.15,53100.0,33.35,33.39,33.07,33.15,53100.0
2008-06-20 10:10:00,33.16,33.37,33.16,33.37,35900.0,33.16,33.37,33.16,33.37,35900.0
2008-06-20 10:15:00,33.35,33.38,33.33,33.38,20900.0,33.35,33.38,33.33,33.38,20900.0
2008-06-20 10:20:00,33.37,33.48,33.35,33.38,16100.0,33.37,33.48,33.35,33.38,16100.0
2008-06-20 10:25:00,33.4,33.43,33.37,33.39,18300.0,33.4,33.43,33.37,33.39,18300.0
2008-06-20 10:30:00,33.37,33.37,33.2,33.21,16400.0,33.37,33.37,33.2,33.21,16400.0
2008-06-20 10:35:00,33.2,33.25,32.94,32.98,44200.0,33.2,33.25,32.94,32.98,44200.0
2008-06-20 10:40:00,32.99,33.16,32.97,33.1,45600.0,32.99,33.16,32.97,33.1,45600.0
2008-06-20 10:45:00,33.14,33.24,33.14,33.2,17500.0,33.14,33.24,33.14,33.2,17500.0
2008-06-20 10:50:00,33.21,33.33,33.15,33.27,39200.0,33.21,33.33,33.15,33.27,39200.0
2008-06-20 10:55:00,33.26,33.38,33.25,33.37,14900.0,33.26,33.38,33.25,33.37,14900.0
2008-06-20 11:00:00,33.36,33.45,33.29,33.29,14600.0,33.36,33.45,33.29,33.29,14600.0
2008-06-20 11:05:00,33.27,33.37,33.21,33.32,38600.0,33.27,33.37,33.21,33.32,38600.0
2008-06-20 11:10:00,33.32,33.34,33.22,33.23,21200.0,33.32,33.34,33.22,33.23,21200.0
2008-06-20 11:15:00,33.24,33.3,33.16,33.17,18500.0,33.24,33.3,33.16,33.17,18500.0
2008-06-20 11:20:00,33.18,33.29,33.17,33.25,29300.0,33.18,33.29,33.17,33.25,29300.0
2008-06-20 11:25:00,33.26,33.31,33.19,33.25,19400.0,33.26,33.31,33.19,33.25,19400.0
2008-06-20 11:30:00,33.24,33.25,33.22,33.23,8300.0,33.24,33.25,33.22,33.23,8300.0
2008-06-20 11:35:00,33.24,33.25,33.2,33.23,12000.0,33.24,33.25,33.2,33.23,12000.0
2008-06-20 11:40:00,33.25,33.31,33.18,33.18,25500.0,33.25,33.31,33.18,33.18,25500.0
2008-06-20 11:45:00,33.18,33.22,33.11,33.17,8700.0,33.18,33.22,33.11,33.17,8700.0
2008-06-20 11:50:00,33.16,33.19,33.11,33.16,12800.0,33.16,33.19,33.11,33.16,12800.0
2008-06-20 11:55:00,33.17,33.19,33.08,33.1,13600.0,33.17,33.19,33.08,33.1,13600.0
2008-06-20 12:00:00,33.09,33.1,32.99,33.03,22900.0,33.09,33.1,32.99,33.03,22900.0
2008-06-20 12:05:00,33.02,33.06,32.87,32.94,24700.0,33.02,33.06,32.87,32.94,24700.0
2008-06-20 12:10:00,32.92,33.04,32.92,33.03,13500.0,32.92,33.04,32.92,33.03,13500.0
2008-06-20 12:15:00,33.03,33.07,33.01,33.06,6000.0,33.03,33.07,33.01,33.06,6000.0
2008-06-20 12:20:00,33.05,33.07,32.96,32.97,17800.0,33.05,33.07,32.96,32.97,17800.0
2008-06-20 12:25:00,32.97,32.99,32.89,32.96,13200.0,32.97,32.99,32.89,32.96,13200.0
2008-06-20 12:30:00,32.95,33.04,32.93,33.01,26700.0,32.95,33.04,32.93,33.01,26700.0
2008-06-20 12:35:00,33.01,33.03,32.96,32.96,7200.0,33.01,33.03,32.96,32.96,7200.0
2008-06-20 12:40:00,32.97,32.97,32.94,32.96,8300.0,32.97,32.97,32.94,32.96,8300.0
2008-06-20 12:45:00,32.97,32.97,32.91,32.91,10300.0,32.97,32.97,32.91,32.91,10300.0
2008-06-20 12:50:00,32.94,33.02,32.92,33.0,9100.0,32.94,33.02,32.92,33.0,9100.0
2008-06-20 12:55:00,33.0,33.08,32.99,33.08,18300.0,33.0,33.08,32.99,33.08,18300.0
2008-06-20 13:00:00,33.07,33.09,33.01,33.04,12500.0,33.07,33.09,33.01,33.04,12500.0
2008-06-20 13:05:00,33.05,33.1,33.04,33.09,6600.0,33.05,33.1,33.04,33.09,6600.0
2008-06-20 13:10:00,33.1,33.21,33.07,33.12,17100.0,33.1,33.21,33.07,33.12,17100.0
2008-06-20 13:15:00,33.13,33.16,33.12,33.12,4400.0,33.13,33.16,33.12,33.12,4400.0
2008-06-20 13:20:00,33.12,33.15,33.0,33.05,18600.0,33.12,33.15,33.0,33.05,18600.0
2008-06-20 13:25:00,33.06,33.07,33.0,33.04,17700.0,33.06,33.07,33.0,33.04,17700.0
2008-06-20 13:30:00,33.03,33.15,33.0,33.14,22200.0,33.03,33.15,33.0,33.14,22200.0
2008-06-20 13:35:00,33.15,33.17,33.09,33.1,16300.0,33.15,33.17,33.09,33.1,16300.0
2008-06-20 13:40:00,33.11,33.15,33.05,33.12,16600.0,33.11,33.15,33.05,33.12,16600.0
2008-06-20 13:45:00,33.1,33.16,33.1,33.15,20900.0,33.1,33.16,33.1,33.15,20900.0
2008-06-20 13:50:00,33.14,33.21,33.14,33.18,11600.0,33.14,33.21,33.14,33.18,11600.0
2008-06-20 13:55:00,33.19,33.25,33.17,33.23,12900.0,33.19,33.25,33.17,33.23,12900.0
2008-06-20 14:00:00,33.22,33.24,33.16,33.2,19100.0,33.22,33.24,33.16,33.2,19100.0
2008-06-20 14:05:00,33.19,33.25,33.17,33.23,25400.0,33.19,33.25,33.17,33.23,25400.0
2008-06-20 14:10:00,33.24,33.24,33.15,33.23,27400.0,33.24,33.24,33.15,33.23,27400.0
2008-06-20 14:15:00,33.24,33.26,33.22,33.24,30700.0,33.24,33.26,33.22,33.24,30700.0
2008-06-20 14:20:00,33.24,33.25,33.22,33.25,13200.0,33.24,33.25,33.22,33.25,13200.0
2008-06-20 14:25:00,33.25,33.26,33.21,33.25,16000.0,33.25,33.26,33.21,33.25,16000.0
2008-06-20 14:30:00,33.25,33.26,33.19,33.24,21100.0,33.25,33.26,33.19,33.24,21100.0
2008-06-20 14:35:00,33.23,33.23,33.16,33.2,16300.0,33.23,33.23,33.16,33.2,16300.0
2008-06-20 14:40:00,33.2,33.25,33.19,33.21,20300.0,33.2,33.25,33.19,33.21,20300.0
2008-06-20 14:45:00,33.22,33.23,33.18,33.19,16000.0,33.22,33.23,33.18,33.19,16000.0
2008-06-20 14:50:00,33.21,33.21,33.07,33.1,41800.0,33.21,33.21,33.07,33.1,41800.0
2008-06-20 14:55:00,33.09,33.22,33.07,33.19,43300.0,33.09,33.22,33.07,33.19,43300.0
2008-06-20 15:00:00,33.21,33.23,33.11,33.12,33500.0,33.21,33.23,33.11,33.12,33500.0
2008-06-20 15:05:00,33.12,33.23,33.08,33.18,21500.0,33.12,33.23,33.08,33.18,21500.0
2008-06-20 15:10:00,33.18,33.25,33.17,33.23,22100.0,33.18,33.25,33.17,33.23,22100.0
2008-06-20 15:15:00,33.22,33.25,33.21,33.22,12800.0,33.22,33.25,33.21,33.22,12800.0
2008-06-20 15:20:00,33.23,33.25,33.2,33.25,28500.0,33.23,33.25,33.2,33.25,28500.0
2008-06-20 15:25:00,33.25,33.25,33.17,33.22,35300.0,33.25,33.25,33.17,33.22,35300.0
2008-06-20 15:30:00,33.21,33.25,33.19,33.23,24300.0,33.21,33.25,33.19,33.23,24300.0
2008-06-20 15:35:00,33.23,33.25,33.2,33.23,25500.0,33.23,33.25,33.2,33.23,25500.0
2008-06-20 15:40:00,33.23,33.43,33.23,33.39,57300.0,33.23,33.43,33.23,33.39,57300.0
2008-06-20 15:45:00,33.39,33.47,33.38,33.42,36900.0,33.39,33.47,33.38,33.42,36900.0
2008-06-20 15:50:00,33.42,33.47,33.31,33.43,74000.0,33.42,33.47,33.31,33.43,74000.0
2008-06-20 15:55:00,33.42,33.49,33.36,33.36,105300.0,33.42,33.49,33.36,33.36,105300.0
2008-06-23 09:30:00,33.52,33.91,33.51,33.68,107900.0,33.52,33.91,33.51,33.68,107900.0
2008-06-23 09:35:00,33.76,33.85,33.59,33.69,128700.0,33.76,33.85,33.59,33.69,128700.0
2008-06-23 09:40:00,33.68,33.71,33.39,33.42,40500.0,33.68,33.71,33.39,33.42,40500.0
2008-06-23 09:45:00,33.39,33.53,33.32,33.32,15700.0,33.39,33.53,33.32,33.32,15700.0
2008-06-23 09:50:00,33.36,33.46,33.01,33.07,47700.0,33.36,33.46,33.01,33.07,47700.0
2008-06-23 09:55:00,33.06,33.27,33.05,33.21,13100.0,33.06,33.27,33.05,33.21,13100.0
2008-06-23 10:00:00,33.22,33.24,33.11,33.17,8800.0,33.22,33.24,33.11,33.17,8800.0
2008-06-23 10:05:00,33.18,33.33,33.13,33.29,20800.0,33.18,33.33,33.13,33.29,20800.0
2008-06-23 10:10:00,33.28,33.28,33.13,33.15,122500.0,33.28,33.28,33.13,33.15,122500.0
2008-06-23 10:15:00,33.18,33.31,33.14,33.3,17100.0,33.18,33.31,33.14,33.3,17100.0
2008-06-23 10:20:00,33.29,33.37,33.24,33.3,22500.0,33.29,33.37,33.24,33.3,22500.0
2008-06-23 10:25:00,33.3,33.3,33.16,33.23,8400.0,33.3,33.3,33.16,33.23,8400.0
2008-06-23 10:30:00,33.28,33.41,33.25,33.41,11700.0,33.28,33.41,33.25,33.41,11700.0
2008-06-23 10:35:00,33.39,33.4,33.26,33.3,5400.0,33.39,33.4,33.26,33.3,5400.0
2008-06-23 10:40:00,33.3,33.36,33.26,33.26,8000.0,33.3,33.36,33.26,33.26,8000.0
2008-06-23 10:45:00,33.27,33.36,33.26,33.31,17100.0,33.27,33.36,33.26,33.31,17100.0
2008-06-23 10:50:00,33.3,33.32,33.03,33.03,11200.0,33.3,33.32,33.03,33.03,11200.0
2008-06-23 10:55:00,33.03,33.05,33.02,33.03,14300.0,33.03,33.05,33.02,33.03,14300.0
2008-06-23 11:00:00,33.03,33.04,33.01,33.04,11900.0,33.03,33.04,33.01,33.04,11900.0
2008-06-23 11:05:00,33.04,33.12,33.03,33.1,10900.0,33.04,33.12,33.03,33.1,10900.0
2008-06-23 11:10:00,33.11,33.13,33.02,33.1,9400.0,33.11,33.13,33.02,33.1,9400.0
2008-06-23 11:15:00,33.1,33.14,32.94,32.96,27700.0,33.1,33.14,32.94,32.96,27700.0
2008-06-23 11:20:00,32.98,33.0,32.75,32.78,32500.0,32.98,33.0,32.75,32.78,32500.0
2008-06-23 11:25:00,32.81,32.91,32.76,32.91,17900.0,32.81,32.91,32.76,32.91,17900.0
2008-06-23 11:30:00,32.92,32.95,32.92,32.93,11700.0,32.92,32.95,32.92,32.93,11700.0
2008-06-23 11:35:00,32.93,32.96,32.92,32.96,11400.0,32.93,32.96,32.92,32.96,11400.0
2008-06-23 11:40:00,32.96,32.98,32.95,32.98,13200.0,32.96,32.98,32.95,32.98,13200.0
2008-06-23 11:45:00,32.98,32.99,32.8,32.82,38300.0,32.98,32.99,32.8,32.82,38300.0
2008-06-23 11:50:00,32.82,32.91,32.8,32.86,14900.0,32.82,32.91,32.8,32.86,14900.0
2008-06-23 11:55:00,32.87,32.9,32.84,32.9,8800.0,32.87,32.9,32.84,32.9,8800.0
2008-06-23 12:00:00,32.89,32.89,32.79,32.82,47500.0,32.89,32.89,32.79,32.82,47500.0
2008-06-23 12:05:00,32.82,32.82,32.69,32.72,76600.0,32.82,32.82,32.69,32.72,76600.0
2008-06-23 12:10:00,32.72,32.74,32.67,32.69,14000.0,32.72,32.74,32.67,32.69,14000.0
2008-06-23 12:15:00,32.67,32.68,32.52,32.57,33100.0,32.67,32.68,32.52,32.57,33100.0
2008-06-23 12:20:00,32.57,32.68,32.57,32.66,18300.0,32.57,32.68,32.57,32.66,18300.0
2008-06-23 12:25:00,32.67,32.67,32.54,32.56,117900.0,32.67,32.67,32.54,32.56,117900.0
2008-06-23 12:30:00,32.58,32.67,32.57,32.66,15100.0,32.58,32.67,32.57,32.66,15100.0
2008-06-23 12:35:00,32.65,32.68,32.64,32.68,11900.0,32.65,32.68,32.64,32.68,11900.0
2008-06-23 12:40:00,32.68,32.68,32.57,32.58,20400.0,32.68,32.68,32.57,32.58,20400.0
2008-06-23 12:45:00,32.6,32.62,32.55,32.61,16200.0,32.6,32.62,32.55,32.61,16200.0
2008-06-23 12:50:00,32.61,32.62,32.53,32.55,43100.0,32.61,32.62,32.53,32.55,43100.0
2008-06-23 12:55:00,32.57,32.58,32.51,32.54,33900.0,32.57,32.58,32.51,32.54,33900.0
2008-06-23 13:00:00,32.55,32.55,32.41,32.42,57900.0,32.55,32.55,32.41,32.42,57900.0
2008-06-23 13:05:00,32.42,32.42,32.19,32.36,90700.0,32.42,32.42,32.19,32.36,90700.0
2008-06-23 13:10:00,32.36,32.38,32.26,32.27,33900.0,32.36,32.38,32.26,32.27,33900.0
2008-06-23 13:15:00,32.26,32.32,32.26,32.28,36400.0,32.26,32.32,32.26,32.28,36400.0
2008-06-23 13:20:00,32.27,32.43,32.27,32.34,32300.0,32.27,32.43,32.27,32.34,32300.0
2008-06-23 13:25:00,32.34,32.34,32.31,32.32,14300.0,32.34,32.34,32.31,32.32,14300.0
2008-06-23 13:30:00,32.32,32.32,32.29,32.3,30000.0,32.32,32.32,32.29,32.3,30000.0
2008-06-23 13:35:00,32.3,32.35,32.26,32.32,31300.0,32.3,32.35,32.26,32.32,31300.0
2008-06-23 13:40:00,32.32,32.37,32.3,32.35,40900.0,32.32,32.37,32.3,32.35,40900.0
2008-06-23 13:45:00,32.34,32.36,32.29,32.35,54100.0,32.34,32.36,32.29,32.35,54100.0
2008-06-23 13:50:00,32.35,32.36,32.3,32.35,26300.0,32.35,32.36,32.3,32.35,26300.0
2008-06-23 13:55:00,32.35,32.35,32.28,32.3,79400.0,32.35,32.35,32.28,32.3,79400.0
2008-06-23 14:00:00,32.29,32.31,32.18,32.2,73900.0,32.29,32.31,32.18,32.2,73900.0
2008-06-23 14:05:00,32.19,32.21,32.04,32.07,68700.0,32.19,32.21,32.04,32.07,68700.0
2008-06-23 14:10:00,32.07,32.3,31.89,31.93,158700.0,32.07,32.3,31.89,31.93,158700.0
2008-06-23 14:15:00,31.93,32.1,31.93,32.1,48900.0,31.93,32.1,31.93,32.1,48900.0
2008-06-23 14:20:00,32.08,32.15,32.03,32.03,20300.0,32.08,32.15,32.03,32.03,20300.0
2008-06-23 14:25:00,32.04,32.05,31.96,32.0,36500.0,32.04,32.05,31.96,32.0,36500.0
2008-06-23 14:30:00,32.0,32.0,31.89,31.95,40400.0,32.0,32.0,31.89,31.95,40400.0
2008-06-23 14:35:00,31.96,31.97,31.93,31.95,28500.0,31.96,31.97,31.93,31.95,28500.0
2008-06-23 14:40:00,31.95,32.01,31.94,31.97,33900.0,31.95,32.01,31.94,31.97,33900.0
2008-06-23 14:45:00,31.97,31.97,31.79,31.79,36200.0,31.97,31.97,31.79,31.79,36200.0
2008-06-23 14:50:00,31.8,31.81,31.75,31.81,34900.0,31.8,31.81,31.75,31.81,34900.0
2008-06-23 14:55:00,31.79,31.93,31.78,31.91,26100.0,31.79,31.93,31.78,31.91,26100.0
2008-06-23 15:00:00,31.91,31.92,31.87,31.87,21800.0,31.91,31.92,31.87,31.87,21800.0
2008-06-23 15:05:00,31.86,31.99,31.82,31.92,28900.0,31.86,31.99,31.82,31.92,28900.0
2008-06-23 15:10:00,31.91,31.95,31.9,31.9,16800.0,31.91,31.95,31.9,31.9,16800.0
2008-06-23 15:15:00,31.9,31.91,31.75,31.77,22800.0,31.9,31.91,31.75,31.77,22800.0
2008-06-23 15:20:00,31.77,31.84,31.76,31.81,42300.0,31.77,31.84,31.76,31.81,42300.0
2008-06-23 15:25:00,31.82,32.11,31.82,32.02,105000.0,31.82,32.11,31.82,32.02,105000.0
2008-06-23 15:30:00,32.0,32.01,31.87,31.87,76100.0,32.0,32.01,31.87,31.87,76100.0
2008-06-23 15:35:00,31.87,31.89,31.76,31.8,101600.0,31.87,31.89,31.76,31.8,101600.0
2008-06-23 15:40:00,31.8,31.89,31.77,31.86,113800.0,31.8,31.89,31.77,31.86,113800.0
2008-06-23 15:45:00,31.86,31.91,31.83,31.85,93400.0,31.86,31.91,31.83,31.85,93400.0
2008-06-23 15:50:00,31.84,31.85,31.71,31.74,116300.0,31.84,31.85,31.71,31.74,116300.0
2008-06-23 15:55:00,31.73,31.76,31.66,31.66,82200.0,31.73,31.76,31.66,31.66,82200.0
2008-06-24 09:30:00,31.38,31.73,31.32,31.69,73700.0,31.38,31.73,31.32,31.69,73700.0
2008-06-24 09:35:00,31.71,31.91,31.69,31.75,28900.0,31.71,31.91,31.69,31.75,28900.0
2008-06-24 09:40:00,31.75,31.83,31.69,31.69,53400.0,31.75,31.83,31.69,31.69,53400.0
2008-06-24 09:45:00,31.66,31.72,31.6,31.69,21400.0,31.66,31.72,31.6,31.69,21400.0
2008-06-24 09:50:00,31.68,31.75,31.65,31.74,47400.0,31.68,31.75,31.65,31.74,47400.0
2008-06-24 09:55:00,31.73,31.77,31.65,31.76,35700.0,31.73,31.77,31.65,31.76,35700.0
2008-06-24 10:00:00,31.75,31.77,31.52,31.52,65000.0,31.75,31.77,31.52,31.52,65000.0
2008-06-24 10:05:00,31.53,31.7,31.52,31.62,37000.0,31.53,31.7,31.52,31.62,37000.0
2008-06-24 10:10:00,31.64,31.67,31.47,31.49,55000.0,31.64,31.67,31.47,31.49,55000.0
2008-06-24 10:15:00,31.5,31.54,31.42,31.5,50700.0,31.5,31.54,31.42,31.5,50700.0
2008-06-24 10:20:00,31.51,31.51,31.29,31.36,40300.0,31.51,31.51,31.29,31.36,40300.0
2008-06-24 10:25:00,31.36,31.41,31.21,31.3,52800.0,31.36,31.41,31.21,31.3,52800.0
2008-06-24 10:30:00,31.25,31.28,31.13,31.15,35900.0,31.25,31.28,31.13,31.15,35900.0
2008-06-24 10:35:00,31.15,31.16,30.88,30.9,72200.0,31.15,31.16,30.88,30.9,72200.0
2008-06-24 10:40:00,30.9,30.91,30.78,30.91,55300.0,30.9,30.91,30.78,30.91,55300.0
2008-06-24 10:45:00,30.91,31.09,30.82,31.04,32900.0,30.91,31.09,30.82,31.04,32900.0
2008-06-24 10:50:00,31.03,31.06,30.94,30.96,18600.0,31.03,31.06,30.94,30.96,18600.0
2008-06-24 10:55:00,30.96,31.13,30.95,31.03,41900.0,30.96,31.13,30.95,31.03,41900.0
2008-06-24 11:00:00,31.02,31.05,30.93,30.97,51700.0,31.02,31.05,30.93,30.97,51700.0
2008-06-24 11:05:00,31.01,31.09,30.92,30.94,28000.0,31.01,31.09,30.92,30.94,28000.0
2008-06-24 11:10:00,30.95,30.95,30.86,30.89,29100.0,30.95,30.95,30.86,30.89,29100.0
2008-06-24 11:15:00,30.9,31.11,30.89,31.09,41900.0,30.9,31.11,30.89,31.09,41900.0
2008-06-24 11:20:00,31.11,31.2,31.08,31.16,64400.0,31.11,31.2,31.08,31.16,64400.0
2008-06-24 11:25:00,31.17,31.17,30.95,30.96,32300.0,31.17,31.17,30.95,30.96,32300.0
2008-06-24 11:30:00,30.97,30.98,30.86,30.9,30700.0,30.97,30.98,30.86,30.9,30700.0
2008-06-24 11:35:00,30.93,31.11,30.88,31.05,41100.0,30.93,31.11,30.88,31.05,41100.0
2008-06-24 11:40:00,31.06,31.17,31.04,31.14,24900.0,31.06,31.17,31.04,31.14,24900.0
2008-06-24 11:45:00,31.14,31.3,31.14,31.3,40700.0,31.14,31.3,31.14,31.3,40700.0
2008-06-24 11:50:00,31.29,31.36,31.2,31.25,67500.0,31.29,31.36,31.2,31.25,67500.0
2008-06-24 11:55:00,31.24,31.26,31.16,31.24,49200.0,31.24,31.26,31.16,31.24,49200.0
2008-06-24 12:00:00,31.24,31.26,31.21,31.24,11100.0,31.24,31.26,31.21,31.24,11100.0
2008-06-24 12:05:00,31.26,31.28,31.22,31.25,37200.0,31.26,31.28,31.22,31.25,37200.0
2008-06-24 12:10:00,31.26,31.27,31.25,31.26,15000.0,31.26,31.27,31.25,31.26,15000.0
2008-06-24 12:15:00,31.26,31.26,31.15,31.16,26100.0,31.26,31.26,31.15,31.16,26100.0
2008-06-24 12:20:00,31.16,31.16,31.12,31.15,12800.0,31.16,31.16,31.12,31.15,12800.0
2008-06-24 12:25:00,31.15,31.2,31.13,31.17,13000.0,31.15,31.2,31.13,31.17,13000.0
2008-06-24 12:30:00,31.18,31.21,31.16,31.16,16500.0,31.18,31.21,31.16,31.16,16500.0
2008-06-24 12:35:00,31.16,31.18,31.15,31.16,16200.0,31.16,31.18,31.15,31.16,16200.0
2008-06-24 12:40:00,31.16,31.17,31.13,31.13,18900.0,31.16,31.17,31.13,31.13,18900.0
2008-06-24 12:45:00,31.14,31.17,31.12,31.15,16300.0,31.14,31.17,31.12,31.15,16300.0
2008-06-24 12:50:00,31.16,31.18,31.05,31.05,31400.0,31.16,31.18,31.05,31.05,31400.0
2008-06-24 12:55:00,31.06,31.12,31.06,31.08,23100.0,31.06,31.12,31.06,31.08,23100.0
2008-06-24 13:00:00,31.08,31.12,31.05,31.1,25300.0,31.08,31.12,31.05,31.1,25300.0
2008-06-24 13:05:00,31.1,31.11,30.98,30.98,64400.0,31.1,31.11,30.98,30.98,64400.0
2008-06-24 13:10:00,31.0,31.01,30.93,30.97,27600.0,31.0,31.01,30.93,30.97,27600.0
2008-06-24 13:15:00,30.99,31.02,30.97,31.0,31600.0,30.99,31.02,30.97,31.0,31600.0
2008-06-24 13:20:00,31.01,31.01,30.98,31.0,39800.0,31.01,31.01,30.98,31.0,39800.0
2008-06-24 13:25:00,31.0,31.0,30.9,30.91,13000.0,31.0,31.0,30.9,30.91,13000.0
2008-06-24 13:30:00,30.92,31.0,30.9,30.99,25300.0,30.92,31.0,30.9,30.99,25300.0
2008-06-24 13:35:00,31.0,31.02,30.97,31.0,118000.0,31.0,31.02,30.97,31.0,118000.0
2008-06-24 13:40:00,31.01,31.02,30.98,31.02,10300.0,31.01,31.02,30.98,31.02,10300.0
2008-06-24 13:45:00,31.02,31.1,31.0,31.07,30100.0,31.02,31.1,31.0,31.07,30100.0
2008-06-24 13:50:00,31.07,31.08,31.06,31.06,23800.0,31.07,31.08,31.06,31.06,23800.0
2008-06-24 13:55:00,31.07,31.08,31.0,31.0,33400.0,31.07,31.08,31.0,31.0,33400.0
2008-06-24 14:00:00,31.0,31.02,31.0,31.01,37500.0,31.0,31.02,31.0,31.01,37500.0
2008-06-24 14:05:00,31.02,31.08,31.0,31.05,30300.0,31.02,31.08,31.0,31.05,30300.0
2008-06-24 14:10:00,31.06,31.08,31.01,31.07,16700.0,31.06,31.08,31.01,31.07,16700.0
2008-06-24 14:15:00,31.08,31.15,31.08,31.15,14800.0,31.08,31.15,31.08,31.15,14800.0
2008-06-24 14:20:00,31.15,31.16,31.15,31.16,10400.0,31.15,31.16,31.15,31.16,10400.0
2008-06-24 14:25:00,31.16,31.18,31.14,31.14,25400.0,31.16,31.18,31.14,31.14,25400.0
2008-06-24 14:30:00,31.14,31.15,31.08,31.1,34600.0,31.14,31.15,31.08,31.1,34600.0
2008-06-24 14:35:00,31.1,31.16,31.09,31.13,76700.0,31.1,31.16,31.09,31.13,76700.0
2008-06-24 14:40:00,31.13,31.16,31.12,31.13,38500.0,31.13,31.16,31.12,31.13,38500.0
2008-06-24 14:45:00,31.14,31.15,30.91,30.95,36400.0,31.14,31.15,30.91,30.95,36400.0
2008-06-24 14:50:00,30.96,31.02,30.94,31.0,9600.0,30.96,31.02,30.94,31.0,9600.0
2008-06-24 14:55:00,30.99,31.02,30.99,31.0,14900.0,30.99,31.02,30.99,31.0,14900.0
2008-06-24 15:00:00,31.0,31.1,31.0,31.04,22300.0,31.0,31.1,31.0,31.04,22300.0
2008-06-24 15:05:00,31.06,31.06,30.97,30.99,20500.0,31.06,31.06,30.97,30.99,20500.0
2008-06-24 15:10:00,31.0,31.01,30.9,30.9,27000.0,31.0,31.01,30.9,30.9,27000.0
2008-06-24 15:15:00,30.9,30.92,30.81,30.82,43700.0,30.9,30.92,30.81,30.82,43700.0
2008-06-24 15:20:00,30.82,30.93,30.8,30.89,239500.0,30.82,30.93,30.8,30.89,239500.0
2008-06-24 15:25:00,30.9,30.98,30.85,30.98,22300.0,30.9,30.98,30.85,30.98,22300.0
2008-06-24 15:30:00,30.98,31.06,30.96,31.06,44600.0,30.98,31.06,30.96,31.06,44600.0
2008-06-24 15:35:00,31.06,31.07,30.97,31.04,54500.0,31.06,31.07,30.97,31.04,54500.0
2008-06-24 15:40:00,31.04,31.12,30.97,31.12,47200.0,31.04,31.12,30.97,31.12,47200.0
2008-06-24 15:45:00,31.11,31.12,31.01,31.02,57200.0,31.11,31.12,31.01,31.02,57200.0
2008-06-24 15:50:00,31.01,31.03,30.91,30.97,77400.0,31.01,31.03,30.91,30.97,77400.0
2008-06-24 15:55:00,30.97,31.09,30.95,31.08,81900.0,30.97,31.09,30.95,31.08,81900.0
2008-06-25 09:30:00,30.92,31.29,30.88,31.25,42800.0,30.92,31.29,30.88,31.25,42800.0
2008-06-25 09:35:00,31.25,31.67,31.25,31.62,29100.0,31.25,31.67,31.25,31.62,29100.0
2008-06-25 09:40:00,31.65,31.9,31.56,31.73,77800.0,31.65,31.9,31.56,31.73,77800.0
2008-06-25 09:45:00,31.71,31.85,31.56,31.73,55000.0,31.71,31.85,31.56,31.73,55000.0
2008-06-25 09:50:00,31.72,31.75,31.55,31.66,61000.0,31.72,31.75,31.55,31.66,61000.0
2008-06-25 09:55:00,31.65,31.89,31.57,31.63,49000.0,31.65,31.89,31.57,31.63,49000.0
2008-06-25 10:00:00,31.64,31.84,31.6,31.76,53000.0,31.64,31.84,31.6,31.76,53000.0
2008-06-25 10:05:00,31.77,31.86,31.71,31.75,23500.0,31.77,31.86,31.71,31.75,23500.0
2008-06-25 10:10:00,31.76,31.89,31.75,31.77,24600.0,31.76,31.89,31.75,31.77,24600.0
2008-06-25 10:15:00,31.75,31.96,31.75,31.95,33500.0,31.75,31.96,31.75,31.95,33500.0
2008-06-25 10:20:00,31.95,32.25,31.95,32.23,46600.0,31.95,32.25,31.95,32.23,46600.0
2008-06-25 10:25:00,32.22,32.26,32.09,32.19,37900.0,32.22,32.26,32.09,32.19,37900.0
2008-06-25 10:30:00,32.19,32.26,32.01,32.04,48000.0,32.19,32.26,32.01,32.04,48000.0
2008-06-25 10:35:00,32.06,32.29,31.96,32.17,43100.0,32.06,32.29,31.96,32.17,43100.0
2008-06-25 10:40:00,32.17,32.27,32.09,32.25,10000.0,32.17,32.27,32.09,32.25,10000.0
2008-06-25 10:45:00,32.23,32.34,32.15,32.33,48700.0,32.23,32.34,32.15,32.33,48700.0
2008-06-25 10:50:00,32.34,32.42,32.33,32.35,18600.0,32.34,32.42,32.33,32.35,18600.0
2008-06-25 10:55:00,32.35,32.42,32.25,32.38,15000.0,32.35,32.42,32.25,32.38,15000.0
2008-06-25 11:00:00,32.35,32.39,32.23,32.37,19900.0,32.35,32.39,32.23,32.37,19900.0
2008-06-25 11:05:00,32.35,32.38,32.29,32.29,15700.0,32.35,32.38,32.29,32.29,15700.0
2008-06-25 11:10:00,32.28,32.34,32.26,32.29,9700.0,32.28,32.34,32.26,32.29,9700.0
2008-06-25 11:15:00,32.3,32.38,32.29,32.33,12500.0,32.3,32.38,32.29,32.33,12500.0
2008-06-25 11:20:00,32.34,32.4,32.34,32.38,9700.0,32.34,32.4,32.34,32.38,9700.0
2008-06-25 11:25:00,32.4,32.44,32.36,32.4,7500.0,32.4,32.44,32.36,32.4,7500.0
2008-06-25 11:30:00,32.39,32.42,32.31,32.41,11000.0,32.39,32.42,32.31,32.41,11000.0
2008-06-25 11:35:00,32.4,32.47,32.38,32.43,15200.0,32.4,32.47,32.38,32.43,15200.0
2008-06-25 11:40:00,32.45,32.45,32.32,32.33,14400.0,32.45,32.45,32.32,32.33,14400.0
2008-06-25 11:45:00,32.32,32.34,32.28,32.3,9900.0,32.32,32.34,32.28,32.3,9900.0
2008-06-25 11:50:00,32.3,32.34,32.24,32.34,8300.0,32.3,32.34,32.24,32.34,8300.0
2008-06-25 11:55:00,32.36,32.46,32.36,32.44,5700.0,32.36,32.46,32.36,32.44,5700.0
2008-06-25 12:00:00,32.41,32.43,32.38,32.38,8500.0,32.41,32.43,32.38,32.38,8500.0
2008-06-25 12:05:00,32.39,32.44,32.38,32.38,11200.0,32.39,32.44,32.38,32.38,11200.0
2008-06-25 12:10:00,32.41,32.48,32.31,32.44,13900.0,32.41,32.48,32.31,32.44,13900.0
2008-06-25 12:15:00,32.44,32.53,32.39,32.53,18800.0,32.44,32.53,32.39,32.53,18800.0
2008-06-25 12:20:00,32.52,32.56,32.5,32.55,8000.0,32.52,32.56,32.5,32.55,8000.0
2008-06-25 12:25:00,32.59,32.65,32.51,32.63,28300.0,32.59,32.65,32.51,32.63,28300.0
2008-06-25 12:30:00,32.64,32.73,32.62,32.63,11800.0,32.64,32.73,32.62,32.63,11800.0
2008-06-25 12:35:00,32.62,32.73,32.6,32.71,13400.0,32.62,32.73,32.6,32.71,13400.0
2008-06-25 12:40:00,32.71,32.8,32.6,32.6,22100.0,32.71,32.8,32.6,32.6,22100.0
2008-06-25 12:45:00,32.6,32.64,32.56,32.57,6500.0,32.6,32.64,32.56,32.57,6500.0
2008-06-25 12:50:00,32.56,32.65,32.5,32.57,16900.0,32.56,32.65,32.5,32.57,16900.0
2008-06-25 12:55:00,32.58,32.61,32.55,32.57,3900.0,32.58,32.61,32.55,32.57,3900.0
2008-06-25 13:00:00,32.57,32.58,32.55,32.55,12300.0,32.57,32.58,32.55,32.55,12300.0
2008-06-25 13:05:00,32.56,32.65,32.53,32.55,19700.0,32.56,32.65,32.53,32.55,19700.0
2008-06-25 13:10:00,32.53,32.59,32.48,32.55,13600.0,32.53,32.59,32.48,32.55,13600.0
2008-06-25 13:15:00,32.56,32.62,32.55,32.6,8800.0,32.56,32.62,32.55,32.6,8800.0
2008-06-25 13:20:00,32.58,32.63,32.54,32.57,17000.0,32.58,32.63,32.54,32.57,17000.0
2008-06-25 13:25:00,32.57,32.61,32.55,32.55,12700.0,32.57,32.61,32.55,32.55,12700.0
2008-06-25 13:30:00,32.55,32.61,32.54,32.59,8900.0,32.55,32.61,32.54,32.59,8900.0
2008-06-25 13:35:00,32.59,32.61,32.56,32.57,9900.0,32.59,32.61,32.56,32.57,9900.0
2008-06-25 13:40:00,32.59,32.6,32.55,32.56,13300.0,32.59,32.6,32.55,32.56,13300.0
2008-06-25 13:45:00,32.55,32.56,32.54,32.56,12500.0,32.55,32.56,32.54,32.56,12500.0
2008-06-25 13:50:00,32.56,32.59,32.54,32.57,17900.0,32.56,32.59,32.54,32.57,17900.0
2008-06-25 13:55:00,32.55,32.59,32.54,32.59,16800.0,32.55,32.59,32.54,32.59,16800.0
2008-06-25 14:00:00,32.58,32.62,32.54,32.62,21000.0,32.58,32.62,32.54,32.62,21000.0
2008-06-25 14:05:00,32.62,32.67,32.59,32.66,28600.0,32.62,32.67,32.59,32.66,28600.0
2008-06-25 14:10:00,32.66,32.84,32.63,32.75,53800.0,32.66,32.84,32.63,32.75,53800.0
2008-06-25 14:15:00,32.78,32.87,32.72,32.84,22400.0,32.78,32.87,32.72,32.84,22400.0
2008-06-25 14:20:00,32.84,32.92,32.78,32.84,28800.0,32.84,32.92,32.78,32.84,28800.0
2008-06-25 14:25:00,32.84,32.87,32.78,32.78,19400.0,32.84,32.87,32.78,32.78,19400.0
2008-06-25 14:30:00,32.78,32.8,32.56,32.72,39900.0,32.78,32.8,32.56,32.72,39900.0
2008-06-25 14:35:00,32.74,32.96,32.73,32.86,29700.0,32.74,32.96,32.73,32.86,29700.0
2008-06-25 14:40:00,32.87,32.87,32.68,32.77,70400.0,32.87,32.87,32.68,32.77,70400.0
2008-06-25 14:45:00,32.78,32.9,32.66,32.86,26900.0,32.78,32.9,32.66,32.86,26900.0
2008-06-25 14:50:00,32.86,32.95,32.83,32.88,19200.0,32.86,32.95,32.83,32.88,19200.0
2008-06-25 14:55:00,32.87,33.03,32.87,32.97,35000.0,32.87,33.03,32.87,32.97,35000.0
2008-06-25 15:00:00,32.95,33.24,32.92,33.24,32700.0,32.95,33.24,32.92,33.24,32700.0
2008-06-25 15:05:00,33.24,33.3,33.18,33.18,33300.0,33.24,33.3,33.18,33.18,33300.0
2008-06-25 15:10:00,33.18,33.23,33.14,33.14,18300.0,33.18,33.23,33.14,33.14,18300.0
2008-06-25 15:15:00,33.14,33.16,33.0,33.03,24700.0,33.14,33.16,33.0,33.03,24700.0
2008-06-25 15:20:00,33.04,33.06,32.94,33.05,121600.0,33.04,33.06,32.94,33.05,121600.0
2008-06-25 15:25:00,33.05,33.09,32.98,33.03,56200.0,33.05,33.09,32.98,33.03,56200.0
2008-06-25 15:30:00,33.05,33.08,32.86,32.86,80200.0,33.05,33.08,32.86,32.86,80200.0
2008-06-25 15:35:00,32.85,32.88,32.64,32.82,97900.0,32.85,32.88,32.64,32.82,97900.0
2008-06-25 15:40:00,32.82,32.89,32.75,32.83,44200.0,32.82,32.89,32.75,32.83,44200.0
2008-06-25 15:45:00,32.83,32.83,32.64,32.66,58800.0,32.83,32.83,32.64,32.66,58800.0
2008-06-25 15:50:00,32.67,32.88,32.65,32.84,58000.0,32.67,32.88,32.65,32.84,58000.0
2008-06-25 15:55:00,32.85,32.91,32.8,32.9,64200.0,32.85,32.91,32.8,32.9,64200.0
2008-06-26 09:30:00,32.38,32.62,32.17,32.62,31200.0,32.38,32.62,32.17,32.62,31200.0
2008-06-26 09:35:00,32.6,32.72,32.6,32.72,17300.0,32.6,32.72,32.6,32.72,17300.0
2008-06-26 09:40:00,32.7,32.84,32.66,32.76,36200.0,32.7,32.84,32.66,32.76,36200.0
2008-06-26 09:45:00,32.76,32.76,32.52,32.54,29400.0,32.76,32.76,32.52,32.54,29400.0
2008-06-26 09:50:00,32.53,32.53,32.28,32.45,29700.0,32.53,32.53,32.28,32.45,29700.0
2008-06-26 09:55:00,32.44,32.67,32.42,32.6,25400.0,32.44,32.67,32.42,32.6,25400.0
2008-06-26 10:00:00,32.61,32.77,32.56,32.68,26700.0,32.61,32.77,32.56,32.68,26700.0
2008-06-26 10:05:00,32.67,32.68,32.49,32.67,19100.0,32.67,32.68,32.49,32.67,19100.0
2008-06-26 10:10:00,32.67,32.67,32.37,32.4,17700.0,32.67,32.67,32.37,32.4,17700.0
2008-06-26 10:15:00,32.39,32.44,32.3,32.42,11100.0,32.39,32.44,32.3,32.42,11100.0
2008-06-26 10:20:00,32.45,32.56,32.44,32.49,11000.0,32.45,32.56,32.44,32.49,11000.0
2008-06-26 10:25:00,32.5,32.62,32.49,32.55,11800.0,32.5,32.62,32.49,32.55,11800.0
2008-06-26 10:30:00,32.54,32.62,32.49,32.62,14200.0,32.54,32.62,32.49,32.62,14200.0
2008-06-26 10:35:00,32.61,32.64,32.53,32.58,16200.0,32.61,32.64,32.53,32.58,16200.0
2008-06-26 10:40:00,32.58,32.68,32.53,32.68,26800.0,32.58,32.68,32.53,32.68,26800.0
2008-06-26 10:45:00,32.68,32.7,32.53,32.61,23100.0,32.68,32.7,32.53,32.61,23100.0
2008-06-26 10:50:00,32.65,32.72,32.58,32.62,26500.0,32.65,32.72,32.58,32.62,26500.0
2008-06-26 10:55:00,32.6,32.6,32.52,32.57,29300.0,32.6,32.6,32.52,32.57,29300.0
2008-06-26 11:00:00,32.53,32.59,32.51,32.54,18000.0,32.53,32.59,32.51,32.54,18000.0
2008-06-26 11:05:00,32.54,32.59,32.51,32.52,9100.0,32.54,32.59,32.51,32.52,9100.0
2008-06-26 11:10:00,32.53,32.59,32.47,32.59,11400.0,32.53,32.59,32.47,32.59,11400.0
2008-06-26 11:15:00,32.59,32.65,32.57,32.59,13200.0,32.59,32.65,32.57,32.59,13200.0
2008-06-26 11:20:00,32.58,32.72,32.54,32.72,21000.0,32.58,32.72,32.54,32.72,21000.0
2008-06-26 11:25:00,32.71,32.73,32.62,32.69,18500.0,32.71,32.73,32.62,32.69,18500.0
2008-06-26 11:30:00,32.69,32.77,32.67,32.77,10800.0,32.69,32.77,32.67,32.77,10800.0
2008-06-26 11:35:00,32.77,32.78,32.7,32.73,10000.0,32.77,32.78,32.7,32.73,10000.0
2008-06-26 11:40:00,32.72,32.84,32.7,32.8,20900.0,32.72,32.84,32.7,32.8,20900.0
2008-06-26 11:45:00,32.8,32.91,32.77,32.89,15600.0,32.8,32.91,32.77,32.89,15600.0
2008-06-26 11:50:00,32.88,32.94,32.87,32.91,21500.0,32.88,32.94,32.87,32.91,21500.0
2008-06-26 11:55:00,32.92,32.96,32.87,32.9,11800.0,32.92,32.96,32.87,32.9,11800.0
2008-06-26 12:00:00,32.9,32.91,32.73,32.79,18200.0,32.9,32.91,32.73,32.79,18200.0
2008-06-26 12:05:00,32.79,32.85,32.67,32.73,30800.0,32.79,32.85,32.67,32.73,30800.0
2008-06-26 12:10:00,32.74,32.86,32.72,32.83,19300.0,32.74,32.86,32.72,32.83,19300.0
2008-06-26 12:15:00,32.85,32.9,32.83,32.84,16200.0,32.85,32.9,32.83,32.84,16200.0
2008-06-26 12:20:00,32.84,32.95,32.84,32.94,14000.0,32.84,32.95,32.84,32.94,14000.0
2008-06-26 12:25:00,32.94,32.94,32.88,32.9,16100.0,32.94,32.94,32.88,32.9,16100.0
2008-06-26 12:30:00,32.88,32.94,32.84,32.84,11300.0,32.88,32.94,32.84,32.84,11300.0
2008-06-26 12:35:00,32.83,32.94,32.81,32.89,12500.0,32.83,32.94,32.81,32.89,12500.0
2008-06-26 12:40:00,32.88,32.9,32.77,32.83,17900.0,32.88,32.9,32.77,32.83,17900.0
2008-06-26 12:45:00,32.82,32.85,32.73,32.81,14700.0,32.82,32.85,32.73,32.81,14700.0
2008-06-26 12:50:00,32.82,32.87,32.71,32.87,25800.0,32.82,32.87,32.71,32.87,25800.0
2008-06-26 12:55:00,32.89,32.92,32.87,32.87,9400.0,32.89,32.92,32.87,32.87,9400.0
2008-06-26 13:00:00,32.86,32.92,32.82,32.83,19200.0,32.86,32.92,32.82,32.83,19200.0
2008-06-26 13:05:00,32.83,32.87,32.77,32.85,18000.0,32.83,32.87,32.77,32.85,18000.0
2008-06-26 13:10:00,32.85,32.85,32.79,32.81,10600.0,32.85,32.85,32.79,32.81,10600.0
2008-06-26 13:15:00,32.81,32.86,32.76,32.78,16200.0,32.81,32.86,32.76,32.78,16200.0
2008-06-26 13:20:00,32.79,32.8,32.68,32.68,7300.0,32.79,32.8,32.68,32.68,7300.0
2008-06-26 13:25:00,32.67,32.72,32.58,32.6,16800.0,32.67,32.72,32.58,32.6,16800.0
2008-06-26 13:30:00,32.59,32.68,32.52,32.52,19000.0,32.59,32.68,32.52,32.52,19000.0
2008-06-26 13:35:00,32.53,32.6,32.48,32.52,18300.0,32.53,32.6,32.48,32.52,18300.0
2008-06-26 13:40:00,32.53,32.54,32.5,32.54,6900.0,32.53,32.54,32.5,32.54,6900.0
2008-06-26 13:45:00,32.53,32.6,32.48,32.48,21800.0,32.53,32.6,32.48,32.48,21800.0
2008-06-26 13:50:00,32.49,32.57,32.48,32.54,25800.0,32.49,32.57,32.48,32.54,25800.0
2008-06-26 13:55:00,32.54,32.57,32.5,32.53,12200.0,32.54,32.57,32.5,32.53,12200.0
2008-06-26 14:00:00,32.54,32.56,32.48,32.56,12700.0,32.54,32.56,32.48,32.56,12700.0
2008-06-26 14:05:00,32.58,32.63,32.48,32.61,16500.0,32.58,32.63,32.48,32.61,16500.0
2008-06-26 14:10:00,32.61,32.63,32.39,32.41,16900.0,32.61,32.63,32.39,32.41,16900.0
2008-06-26 14:15:00,32.41,32.53,32.41,32.5,26200.0,32.41,32.53,32.41,32.5,26200.0
2008-06-26 14:20:00,32.51,32.54,32.43,32.51,24100.0,32.51,32.54,32.43,32.51,24100.0
2008-06-26 14:25:00,32.5,32.5,32.42,32.45,40200.0,32.5,32.5,32.42,32.45,40200.0
2008-06-26 14:30:00,32.46,32.56,32.44,32.53,14900.0,32.46,32.56,32.44,32.53,14900.0
2008-06-26 14:35:00,32.53,32.53,32.45,32.45,22700.0,32.53,32.53,32.45,32.45,22700.0
2008-06-26 14:40:00,32.45,32.52,32.41,32.45,15800.0,32.45,32.52,32.41,32.45,15800.0
2008-06-26 14:45:00,32.45,32.52,32.44,32.46,22100.0,32.45,32.52,32.44,32.46,22100.0
2008-06-26 14:50:00,32.47,32.58,32.47,32.57,18800.0,32.47,32.58,32.47,32.57,18800.0
2008-06-26 14:55:00,32.58,32.58,32.49,32.53,15400.0,32.58,32.58,32.49,32.53,15400.0
2008-06-26 15:00:00,32.52,32.62,32.44,32.58,26000.0,32.52,32.62,32.44,32.58,26000.0
2008-06-26 15:05:00,32.57,32.64,32.49,32.63,16400.0,32.57,32.64,32.49,32.63,16400.0
2008-06-26 15:10:00,32.63,32.66,32.6,32.64,12200.0,32.63,32.66,32.6,32.64,12200.0
2008-06-26 15:15:00,32.65,32.75,32.59,32.6,18700.0,32.65,32.75,32.59,32.6,18700.0
2008-06-26 15:20:00,32.59,32.7,32.57,32.66,18400.0,32.59,32.7,32.57,32.66,18400.0
2008-06-26 15:25:00,32.67,32.74,32.65,32.65,15400.0,32.67,32.74,32.65,32.65,15400.0
2008-06-26 15:30:00,32.65,32.65,32.57,32.61,20000.0,32.65,32.65,32.57,32.61,20000.0
2008-06-26 15:35:00,32.61,32.76,32.6,32.7,24300.0,32.61,32.76,32.6,32.7,24300.0
2008-06-26 15:40:00,32.71,32.74,32.58,32.64,24000.0,32.71,32.74,32.58,32.64,24000.0
2008-06-26 15:45:00,32.64,32.64,32.56,32.6,25300.0,32.64,32.64,32.56,32.6,25300.0
2008-06-26 15:50:00,32.6,32.6,32.53,32.58,52700.0,32.6,32.6,32.53,32.58,52700.0
2008-06-26 15:55:00,32.59,32.64,32.56,32.57,66300.0,32.59,32.64,32.56,32.57,66300.0
2008-06-27 09:30:00,32.39,32.76,32.04,32.38,34900.0,32.39,32.76,32.04,32.38,34900.0
2008-06-27 09:35:00,32.4,32.42,32.24,32.4,32200.0,32.4,32.42,32.24,32.4,32200.0
2008-06-27 09:40:00,32.4,32.41,32.16,32.21,52400.0,32.4,32.41,32.16,32.21,52400.0
2008-06-27 09:45:00,32.22,32.38,32.22,32.36,13800.0,32.22,32.38,32.22,32.36,13800.0
2008-06-27 09:50:00,32.35,32.36,32.22,32.23,25300.0,32.35,32.36,32.22,32.23,25300.0
2008-06-27 09:55:00,32.21,32.34,32.13,32.13,38200.0,32.21,32.34,32.13,32.13,38200.0
2008-06-27 10:00:00,32.14,32.4,32.13,32.39,86800.0,32.14,32.4,32.13,32.39,86800.0
2008-06-27 10:05:00,32.39,32.59,32.38,32.55,79100.0,32.39,32.59,32.38,32.55,79100.0
2008-06-27 10:10:00,32.55,32.57,32.39,32.5,21900.0,32.55,32.57,32.39,32.5,21900.0
2008-06-27 10:15:00,32.49,32.62,32.49,32.51,37300.0,32.49,32.62,32.49,32.51,37300.0
2008-06-27 10:20:00,32.51,32.51,32.4,32.4,14600.0,32.51,32.51,32.4,32.4,14600.0
2008-06-27 10:25:00,32.4,32.47,32.34,32.37,10900.0,32.4,32.47,32.34,32.37,10900.0
2008-06-27 10:30:00,32.4,32.58,32.38,32.54,58800.0,32.4,32.58,32.38,32.54,58800.0
2008-06-27 10:35:00,32.54,32.57,32.42,32.51,12400.0,32.54,32.57,32.42,32.51,12400.0
2008-06-27 10:40:00,32.49,32.5,32.25,32.31,14800.0,32.49,32.5,32.25,32.31,14800.0
2008-06-27 10:45:00,32.3,32.3,32.15,32.15,13500.0,32.3,32.3,32.15,32.15,13500.0
2008-06-27 10:50:00,32.13,32.15,31.94,31.94,16500.0,32.13,32.15,31.94,31.94,16500.0
2008-06-27 10:55:00,31.97,32.0,31.94,31.95,13400.0,31.97,32.0,31.94,31.95,13400.0
2008-06-27 11:00:00,31.93,32.07,31.9,32.01,26300.0,31.93,32.07,31.9,32.01,26300.0
2008-06-27 11:05:00,32.01,32.11,32.0,32.04,14600.0,32.01,32.11,32.0,32.04,14600.0
2008-06-27 11:10:00,32.05,32.1,32.0,32.08,9900.0,32.05,32.1,32.0,32.08,9900.0
2008-06-27 11:15:00,32.08,32.14,32.01,32.1,15900.0,32.08,32.14,32.01,32.1,15900.0
2008-06-27 11:20:00,32.09,32.11,32.0,32.11,13700.0,32.09,32.11,32.0,32.11,13700.0
2008-06-27 11:25:00,32.12,32.27,32.1,32.27,12300.0,32.12,32.27,32.1,32.27,12300.0
2008-06-27 11:30:00,32.28,32.29,32.19,32.25,7200.0,32.28,32.29,32.19,32.25,7200.0
2008-06-27 11:35:00,32.25,32.25,32.14,32.17,4800.0,32.25,32.25,32.14,32.17,4800.0
2008-06-27 11:40:00,32.16,32.19,32.08,32.19,10800.0,32.16,32.19,32.08,32.19,10800.0
2008-06-27 11:45:00,32.2,32.32,32.2,32.31,14000.0,32.2,32.32,32.2,32.31,14000.0
2008-06-27 11:50:00,32.34,32.34,32.09,32.1,13400.0,32.34,32.34,32.09,32.1,13400.0
2008-06-27 11:55:00,32.11,32.24,32.11,32.22,12100.0,32.11,32.24,32.11,32.22,12100.0
2008-06-27 12:00:00,32.24,32.3,32.2,32.21,12300.0,32.24,32.3,32.2,32.21,12300.0
2008-06-27 12:05:00,32.22,32.32,32.21,32.24,10300.0,32.22,32.32,32.21,32.24,10300.0
2008-06-27 12:10:00,32.26,32.26,32.16,32.21,5300.0,32.26,32.26,32.16,32.21,5300.0
2008-06-27 12:15:00,32.2,32.25,32.17,32.25,5500.0,32.2,32.25,32.17,32.25,5500.0
2008-06-27 12:20:00,32.26,32.35,32.22,32.28,20600.0,32.26,32.35,32.22,32.28,20600.0
2008-06-27 12:25:00,32.31,32.46,32.29,32.45,11800.0,32.31,32.46,32.29,32.45,11800.0
2008-06-27 12:30:00,32.46,32.47,32.27,32.31,19300.0,32.46,32.47,32.27,32.31,19300.0
2008-06-27 12:35:00,32.34,32.36,32.32,32.35,4100.0,32.34,32.36,32.32,32.35,4100.0
2008-06-27 12:40:00,32.35,32.36,32.26,32.32,9900.0,32.35,32.36,32.26,32.32,9900.0
2008-06-27 12:45:00,32.32,32.36,32.26,32.31,12000.0,32.32,32.36,32.26,32.31,12000.0
2008-06-27 12:50:00,32.29,32.34,32.22,32.34,8200.0,32.29,32.34,32.22,32.34,8200.0
2008-06-27 12:55:00,32.35,32.35,32.23,32.26,5300.0,32.35,32.35,32.23,32.26,5300.0
2008-06-27 13:00:00,32.27,32.27,32.12,32.14,14700.0,32.27,32.27,32.12,32.14,14700.0
2008-06-27 13:05:00,32.14,32.23,32.14,32.16,5800.0,32.14,32.23,32.14,32.16,5800.0
2008-06-27 13:10:00,32.16,32.22,32.11,32.18,16100.0,32.16,32.22,32.11,32.18,16100.0
2008-06-27 13:15:00,32.15,32.21,32.1,32.19,20100.0,32.15,32.21,32.1,32.19,20100.0
2008-06-27 13:20:00,32.19,32.23,32.14,32.22,10600.0,32.19,32.23,32.14,32.22,10600.0
2008-06-27 13:25:00,32.23,32.33,32.23,32.26,8400.0,32.23,32.33,32.23,32.26,8400.0
2008-06-27 13:30:00,32.25,32.3,32.24,32.28,7900.0,32.25,32.3,32.24,32.28,7900.0
2008-06-27 13:35:00,32.29,32.36,32.24,32.24,8700.0,32.29,32.36,32.24,32.24,8700.0
2008-06-27 13:40:00,32.27,32.31,32.19,32.22,11400.0,32.27,32.31,32.19,32.22,11400.0
2008-06-27 13:45:00,32.24,32.33,32.17,32.24,13800.0,32.24,32.33,32.17,32.24,13800.0
2008-06-27 13:50:00,32.26,32.34,32.14,32.15,40300.0,32.26,32.34,32.14,32.15,40300.0
2008-06-27 13:55:00,32.15,32.24,32.15,32.21,9600.0,32.15,32.24,32.15,32.21,9600.0
2008-06-27 14:00:00,32.19,32.24,32.18,32.24,13600.0,32.19,32.24,32.18,32.24,13600.0
2008-06-27 14:05:00,32.25,32.37,32.24,32.31,22800.0,32.25,32.37,32.24,32.31,22800.0
2008-06-27 14:10:00,32.32,32.41,32.31,32.33,7500.0,32.32,32.41,32.31,32.33,7500.0
2008-06-27 14:15:00,32.35,32.5,32.3,32.32,18500.0,32.35,32.5,32.3,32.32,18500.0
2008-06-27 14:20:00,32.31,32.31,32.16,32.28,23900.0,32.31,32.31,32.16,32.28,23900.0
2008-06-27 14:25:00,32.27,32.48,32.16,32.45,19900.0,32.27,32.48,32.16,32.45,19900.0
2008-06-27 14:30:00,32.45,32.56,32.42,32.42,21600.0,32.45,32.56,32.42,32.42,21600.0
2008-06-27 14:35:00,32.41,32.47,32.4,32.41,10200.0,32.41,32.47,32.4,32.41,10200.0
2008-06-27 14:40:00,32.42,32.43,32.36,32.36,7200.0,32.42,32.43,32.36,32.36,7200.0
2008-06-27 14:45:00,32.36,32.43,32.33,32.43,7700.0,32.36,32.43,32.33,32.43,7700.0
2008-06-27 14:50:00,32.45,32.52,32.44,32.5,9800.0,32.45,32.52,32.44,32.5,9800.0
2008-06-27 14:55:00,32.51,32.56,32.45,32.56,7600.0,32.51,32.56,32.45,32.56,7600.0
2008-06-27 15:00:00,32.58,32.58,32.44,32.44,8100.0,32.58,32.58,32.44,32.44,8100.0
2008-06-27 15:05:00,32.43,32.52,32.41,32.51,10000.0,32.43,32.52,32.41,32.51,10000.0
2008-06-27 15:10:00,32.53,32.58,32.47,32.53,11300.0,32.53,32.58,32.47,32.53,11300.0
2008-06-27 15:15:00,32.53,32.54,32.44,32.47,14700.0,32.53,32.54,32.44,32.47,14700.0
2008-06-27 15:20:00,32.45,32.53,32.43,32.46,26200.0,32.45,32.53,32.43,32.46,26200.0
2008-06-27 15:25:00,32.45,32.45,32.39,32.41,50500.0,32.45,32.45,32.39,32.41,50500.0
2008-06-27 15:30:00,32.41,32.43,32.39,32.4,24700.0,32.41,32.43,32.39,32.4,24700.0
2008-06-27 15:35:00,32.42,32.43,32.39,32.39,32900.0,32.42,32.43,32.39,32.39,32900.0
2008-06-27 15:40:00,32.39,32.55,32.39,32.42,43700.0,32.39,32.55,32.39,32.42,43700.0
2008-06-27 15:45:00,32.42,32.43,32.34,32.41,60200.0,32.42,32.43,32.34,32.41,60200.0
2008-06-27 15:50:00,32.4,32.56,32.37,32.48,81500.0,32.4,32.56,32.37,32.48,81500.0
2008-06-27 15:55:00,32.48,32.48,32.38,32.48,75700.0,32.48,32.48,32.38,32.48,75700.0
2008-06-30 09:30:00,32.36,32.66,32.18,32.5,26700.0,32.36,32.66,32.18,32.5,26700.0
2008-06-30 09:35:00,32.5,32.67,32.46,32.56,11200.0,32.5,32.67,32.46,32.56,11200.0
2008-06-30 09:40:00,32.62,32.62,32.33,32.59,12500.0,32.62,32.62,32.33,32.59,12500.0
2008-06-30 09:45:00,32.59,32.71,32.39,32.53,17400.0,32.59,32.71,32.39,32.53,17400.0
2008-06-30 09:50:00,32.55,32.62,32.42,32.6,17000.0,32.55,32.62,32.42,32.6,17000.0
2008-06-30 09:55:00,32.62,32.62,32.36,32.55,24900.0,32.62,32.62,32.36,32.55,24900.0
2008-06-30 10:00:00,32.49,32.54,32.33,32.33,15800.0,32.49,32.54,32.33,32.33,15800.0
2008-06-30 10:05:00,32.36,32.55,32.33,32.51,12400.0,32.36,32.55,32.33,32.51,12400.0
2008-06-30 10:10:00,32.51,32.71,32.47,32.65,14200.0,32.51,32.71,32.47,32.65,14200.0
2008-06-30 10:15:00,32.65,32.71,32.52,32.64,23000.0,32.65,32.71,32.52,32.64,23000.0
2008-06-30 10:20:00,32.66,32.84,32.65,32.79,19000.0,32.66,32.84,32.65,32.79,19000.0
2008-06-30 10:25:00,32.75,32.81,32.74,32.74,6300.0,32.75,32.81,32.74,32.74,6300.0
2008-06-30 10:30:00,32.74,32.76,32.68,32.7,4200.0,32.74,32.76,32.68,32.7,4200.0
2008-06-30 10:35:00,32.68,32.82,32.68,32.75,5700.0,32.68,32.82,32.68,32.75,5700.0
2008-06-30 10:40:00,32.75,32.75,32.66,32.68,5500.0,32.75,32.75,32.66,32.68,5500.0
2008-06-30 10:45:00,32.69,32.69,32.6,32.65,8800.0,32.69,32.69,32.6,32.65,8800.0
2008-06-30 10:50:00,32.65,32.78,32.64,32.78,10400.0,32.65,32.78,32.64,32.78,10400.0
2008-06-30 10:55:00,32.79,33.15,32.79,33.11,62500.0,32.79,33.15,32.79,33.11,62500.0
2008-06-30 11:00:00,33.11,33.23,33.03,33.15,33100.0,33.11,33.23,33.03,33.15,33100.0
2008-06-30 11:05:00,33.15,33.21,33.1,33.12,23800.0,33.15,33.21,33.1,33.12,23800.0
2008-06-30 11:10:00,33.12,33.21,33.11,33.2,7500.0,33.12,33.21,33.11,33.2,7500.0
2008-06-30 11:15:00,33.15,33.19,33.12,33.18,6400.0,33.15,33.19,33.12,33.18,6400.0
2008-06-30 11:20:00,33.2,33.21,33.12,33.17,10100.0,33.2,33.21,33.12,33.17,10100.0
2008-06-30 11:25:00,33.19,33.3,33.16,33.3,8100.0,33.19,33.3,33.16,33.3,8100.0
2008-06-30 11:30:00,33.3,33.36,33.18,33.2,13300.0,33.3,33.36,33.18,33.2,13300.0
2008-06-30 11:35:00,33.2,33.3,33.18,33.18,12000.0,33.2,33.3,33.18,33.18,12000.0
2008-06-30 11:40:00,33.17,33.29,33.17,33.28,12300.0,33.17,33.29,33.17,33.28,12300.0
2008-06-30 11:45:00,33.28,33.33,33.25,33.33,19900.0,33.28,33.33,33.25,33.33,19900.0
2008-06-30 11:50:00,33.33,33.34,33.25,33.34,14000.0,33.33,33.34,33.25,33.34,14000.0
2008-06-30 11:55:00,33.36,33.52,33.35,33.45,31000.0,33.36,33.52,33.35,33.45,31000.0
2008-06-30 12:00:00,33.46,33.54,33.44,33.45,18200.0,33.46,33.54,33.44,33.45,18200.0
2008-06-30 12:05:00,33.42,33.49,33.41,33.47,13400.0,33.42,33.49,33.41,33.47,13400.0
2008-06-30 12:10:00,33.45,33.61,33.45,33.6,30300.0,33.45,33.61,33.45,33.6,30300.0
2008-06-30 12:15:00,33.59,33.59,33.5,33.53,15100.0,33.59,33.59,33.5,33.53,15100.0
2008-06-30 12:20:00,33.54,33.58,33.47,33.51,21600.0,33.54,33.58,33.47,33.51,21600.0
2008-06-30 12:25:00,33.5,33.57,33.43,33.53,18300.0,33.5,33.57,33.43,33.53,18300.0
2008-06-30 12:30:00,33.53,33.56,33.43,33.45,13100.0,33.53,33.56,33.43,33.45,13100.0
2008-06-30 12:35:00,33.45,33.46,33.38,33.46,20500.0,33.45,33.46,33.38,33.46,20500.0
2008-06-30 12:40:00,33.47,33.49,33.42,33.46,12500.0,33.47,33.49,33.42,33.46,12500.0
2008-06-30 12:45:00,33.47,33.69,33.45,33.68,29700.0,33.47,33.69,33.45,33.68,29700.0
2008-06-30 12:50:00,33.68,33.75,33.61,33.63,14700.0,33.68,33.75,33.61,33.63,14700.0
2008-06-30 12:55:00,33.64,33.64,33.52,33.55,19300.0,33.64,33.64,33.52,33.55,19300.0
2008-06-30 13:00:00,33.56,33.6,33.56,33.6,10800.0,33.56,33.6,33.56,33.6,10800.0
2008-06-30 13:05:00,33.59,33.62,33.58,33.61,18500.0,33.59,33.62,33.58,33.61,18500.0
2008-06-30 13:10:00,33.6,33.64,33.6,33.6,9000.0,33.6,33.64,33.6,33.6,9000.0
2008-06-30 13:15:00,33.6,33.64,33.59,33.64,8900.0,33.6,33.64,33.59,33.64,8900.0
2008-06-30 13:20:00,33.66,33.69,33.62,33.66,13500.0,33.66,33.69,33.62,33.66,13500.0
2008-06-30 13:25:00,33.68,33.69,33.59,33.6,10300.0,33.68,33.69,33.59,33.6,10300.0
2008-06-30 13:30:00,33.6,33.61,33.56,33.59,19200.0,33.6,33.61,33.56,33.59,19200.0
2008-06-30 13:35:00,33.59,33.6,33.49,33.49,28700.0,33.59,33.6,33.49,33.49,28700.0
2008-06-30 13:40:00,33.52,33.52,33.44,33.49,24500.0,33.52,33.52,33.44,33.49,24500.0
2008-06-30 13:45:00,33.47,33.5,33.42,33.44,9800.0,33.47,33.5,33.42,33.44,9800.0
2008-06-30 13:50:00,33.44,33.44,33.21,33.27,27300.0,33.44,33.44,33.21,33.27,27300.0
2008-06-30 13:55:00,33.26,33.37,33.21,33.33,29900.0,33.26,33.37,33.21,33.33,29900.0
2008-06-30 14:00:00,33.34,33.37,33.24,33.3,20400.0,33.34,33.37,33.24,33.3,20400.0
2008-06-30 14:05:00,33.3,33.35,33.25,33.33,13700.0,33.3,33.35,33.25,33.33,13700.0
2008-06-30 14:10:00,33.32,33.38,33.27,33.37,28400.0,33.32,33.38,33.27,33.37,28400.0
2008-06-30 14:15:00,33.37,33.49,33.37,33.47,22000.0,33.37,33.49,33.37,33.47,22000.0
2008-06-30 14:20:00,33.46,33.58,33.42,33.57,18400.0,33.46,33.58,33.42,33.57,18400.0
2008-06-30 14:25:00,33.55,33.71,33.53,33.7,24200.0,33.55,33.71,33.53,33.7,24200.0
2008-06-30 14:30:00,33.69,33.7,33.5,33.54,18700.0,33.69,33.7,33.5,33.54,18700.0
2008-06-30 14:35:00,33.54,33.61,33.53,33.57,12100.0,33.54,33.61,33.53,33.57,12100.0
2008-06-30 14:40:00,33.58,33.66,33.55,33.59,19200.0,33.58,33.66,33.55,33.59,19200.0
2008-06-30 14:45:00,33.6,33.71,33.6,33.71,31400.0,33.6,33.71,33.6,33.71,31400.0
2008-06-30 14:50:00,33.72,33.79,33.66,33.66,29000.0,33.72,33.79,33.66,33.66,29000.0
2008-06-30 14:55:00,33.66,33.67,33.56,33.61,27400.0,33.66,33.67,33.56,33.61,27400.0
2008-06-30 15:00:00,33.6,33.67,33.59,33.65,32100.0,33.6,33.67,33.59,33.65,32100.0
2008-06-30 15:05:00,33.65,33.76,33.64,33.69,34700.0,33.65,33.76,33.64,33.69,34700.0
2008-06-30 15:10:00,33.69,33.87,33.67,33.86,24400.0,33.69,33.87,33.67,33.86,24400.0
2008-06-30 15:15:00,33.85,33.88,33.84,33.86,21600.0,33.85,33.88,33.84,33.86,21600.0
2008-06-30 15:20:00,33.87,33.94,33.83,33.94,26200.0,33.87,33.94,33.83,33.94,26200.0
2008-06-30 15:25:00,33.93,33.93,33.74,33.77,25700.0,33.93,33.93,33.74,33.77,25700.0
2008-06-30 15:30:00,33.76,33.77,33.63,33.66,39700.0,33.76,33.77,33.63,33.66,39700.0
2008-06-30 15:35:00,33.68,33.76,33.64,33.72,51500.0,33.68,33.76,33.64,33.72,51500.0
2008-06-30 15:40:00,33.72,33.89,33.72,33.86,83200.0,33.72,33.89,33.72,33.86,83200.0
2008-06-30 15:45:00,33.86,33.86,33.64,33.68,92300.0,33.86,33.86,33.64,33.68,92300.0
2008-06-30 15:50:00,33.69,33.69,33.54,33.59,97100.0,33.69,33.69,33.54,33.59,97100.0
2008-06-30 15:55:00,33.59,33.64,33.45,33.47,99100.0,33.59,33.64,33.45,33.47,99100.0
2008-07-01 09:30:00,33.35,33.42,33.21,33.28,46300.0,33.35,33.42,33.21,33.28,46300.0
2008-07-01 09:35:00,33.25,33.27,32.9,32.96,25300.0,33.25,33.27,32.9,32.96,25300.0
2008-07-01 09:40:00,32.95,33.0,32.86,32.9,16500.0,32.95,33.0,32.86,32.9,16500.0
2008-07-01 09:45:00,32.89,33.01,32.86,32.96,23200.0,32.89,33.01,32.86,32.96,23200.0
2008-07-01 09:50:00,32.96,33.08,32.96,33.04,14900.0,32.96,33.08,32.96,33.04,14900.0
2008-07-01 09:55:00,33.04,33.17,33.03,33.12,12300.0,33.04,33.17,33.03,33.12,12300.0
2008-07-01 10:00:00,33.1,33.46,33.1,33.42,64700.0,33.1,33.46,33.1,33.42,64700.0
2008-07-01 10:05:00,33.43,33.61,33.42,33.55,51200.0,33.43,33.61,33.42,33.55,51200.0
2008-07-01 10:10:00,33.56,33.63,33.46,33.46,66200.0,33.56,33.63,33.46,33.46,66200.0
2008-07-01 10:15:00,33.45,33.67,33.41,33.64,40100.0,33.45,33.67,33.41,33.64,40100.0
2008-07-01 10:20:00,33.64,33.88,33.64,33.76,35700.0,33.64,33.88,33.64,33.76,35700.0
2008-07-01 10:25:00,33.78,33.94,33.76,33.87,62100.0,33.78,33.94,33.76,33.87,62100.0
2008-07-01 10:30:00,33.87,33.95,33.83,33.86,15400.0,33.87,33.95,33.83,33.86,15400.0
2008-07-01 10:35:00,33.88,33.89,33.81,33.82,16600.0,33.88,33.89,33.81,33.82,16600.0
2008-07-01 10:40:00,33.83,33.9,33.76,33.88,29100.0,33.83,33.9,33.76,33.88,29100.0
2008-07-01 10:45:00,33.88,34.03,33.76,33.98,49500.0,33.88,34.03,33.76,33.98,49500.0
2008-07-01 10:50:00,33.99,34.03,33.82,33.91,36500.0,33.99,34.03,33.82,33.91,36500.0
2008-07-01 10:55:00,33.92,34.11,33.88,34.09,32600.0,33.92,34.11,33.88,34.09,32600.0
2008-07-01 11:00:00,34.12,34.21,34.01,34.06,36000.0,34.12,34.21,34.01,34.06,36000.0
2008-07-01 11:05:00,34.06,34.12,33.93,33.93,23200.0,34.06,34.12,33.93,33.93,23200.0
2008-07-01 11:10:00,33.92,34.03,33.92,34.03,27200.0,33.92,34.03,33.92,34.03,27200.0
2008-07-01 11:15:00,34.02,34.04,33.88,33.96,56300.0,34.02,34.04,33.88,33.96,56300.0
2008-07-01 11:20:00,33.96,34.35,33.96,34.26,76700.0,33.96,34.35,33.96,34.26,76700.0
2008-07-01 11:25:00,34.26,34.47,34.23,34.32,33100.0,34.26,34.47,34.23,34.32,33100.0
2008-07-01 11:30:00,34.32,34.4,34.3,34.38,15400.0,34.32,34.4,34.3,34.38,15400.0
2008-07-01 11:35:00,34.38,34.4,34.3,34.31,13200.0,34.38,34.4,34.3,34.31,13200.0
2008-07-01 11:40:00,34.31,34.34,34.26,34.26,17500.0,34.31,34.34,34.26,34.26,17500.0
2008-07-01 11:45:00,34.28,34.38,34.28,34.33,27900.0,34.28,34.38,34.28,34.33,27900.0
2008-07-01 11:50:00,34.36,34.37,34.3,34.34,27100.0,34.36,34.37,34.3,34.34,27100.0
2008-07-01 11:55:00,34.34,34.37,34.23,34.29,41500.0,34.34,34.37,34.23,34.29,41500.0
2008-07-01 12:00:00,34.29,34.4,34.24,34.4,30600.0,34.29,34.4,34.24,34.4,30600.0
2008-07-01 12:05:00,34.38,34.41,34.29,34.33,28000.0,34.38,34.41,34.29,34.33,28000.0
2008-07-01 12:10:00,34.33,34.35,34.22,34.29,81600.0,34.33,34.35,34.22,34.29,81600.0
2008-07-01 12:15:00,34.29,34.29,34.04,34.08,53100.0,34.29,34.29,34.04,34.08,53100.0
2008-07-01 12:20:00,34.08,34.11,33.85,33.85,28100.0,34.08,34.11,33.85,33.85,28100.0
2008-07-01 12:25:00,33.86,33.95,33.79,33.8,49000.0,33.86,33.95,33.79,33.8,49000.0
2008-07-01 12:30:00,33.82,33.95,33.79,33.79,29400.0,33.82,33.95,33.79,33.79,29400.0
2008-07-01 12:35:00,33.79,33.85,33.78,33.82,14300.0,33.79,33.85,33.78,33.82,14300.0
2008-07-01 12:40:00,33.82,33.82,33.65,33.67,20700.0,33.82,33.82,33.65,33.67,20700.0
2008-07-01 12:45:00,33.69,33.77,33.65,33.72,20300.0,33.69,33.77,33.65,33.72,20300.0
2008-07-01 12:50:00,33.71,33.78,33.63,33.78,27600.0,33.71,33.78,33.63,33.78,27600.0
2008-07-01 12:55:00,33.78,33.83,33.65,33.65,22700.0,33.78,33.83,33.65,33.65,22700.0
2008-07-01 13:00:00,33.65,33.74,33.65,33.7,24200.0,33.65,33.74,33.65,33.7,24200.0
2008-07-01 13:05:00,33.7,33.76,33.62,33.62,20800.0,33.7,33.76,33.62,33.62,20800.0
2008-07-01 13:10:00,33.62,33.72,33.6,33.65,30300.0,33.62,33.72,33.6,33.65,30300.0
2008-07-01 13:15:00,33.69,33.89,33.69,33.85,26600.0,33.69,33.89,33.69,33.85,26600.0
2008-07-01 13:20:00,33.86,34.05,33.85,34.0,31600.0,33.86,34.05,33.85,34.0,31600.0
2008-07-01 13:25:00,34.0,34.04,33.91,34.03,20700.0,34.0,34.04,33.91,34.03,20700.0
2008-07-01 13:30:00,34.02,34.02,33.88,33.88,50100.0,34.02,34.02,33.88,33.88,50100.0
2008-07-01 13:35:00,33.88,33.96,33.86,33.91,30000.0,33.88,33.96,33.86,33.91,30000.0
2008-07-01 13:40:00,33.93,34.0,33.86,33.89,26800.0,33.93,34.0,33.86,33.89,26800.0
2008-07-01 13:45:00,33.9,33.97,33.87,33.95,30900.0,33.9,33.97,33.87,33.95,30900.0
2008-07-01 13:50:00,33.97,34.12,33.92,33.97,51300.0,33.97,34.12,33.92,33.97,51300.0
2008-07-01 13:55:00,33.99,34.15,33.95,33.95,32400.0,33.99,34.15,33.95,33.95,32400.0
2008-07-01 14:00:00,33.95,34.09,33.95,34.01,36500.0,33.95,34.09,33.95,34.01,36500.0
2008-07-01 14:05:00,34.01,34.15,33.99,34.11,33000.0,34.01,34.15,33.99,34.11,33000.0
2008-07-01 14:10:00,34.11,34.24,34.08,34.1,39400.0,34.11,34.24,34.08,34.1,39400.0
2008-07-01 14:15:00,34.1,34.1,33.98,34.0,24900.0,34.1,34.1,33.98,34.0,24900.0
2008-07-01 14:20:00,34.0,34.14,33.97,34.14,40000.0,34.0,34.14,33.97,34.14,40000.0
2008-07-01 14:25:00,34.14,34.15,33.95,33.98,31300.0,34.14,34.15,33.95,33.98,31300.0
2008-07-01 14:30:00,33.99,34.02,33.88,33.95,31800.0,33.99,34.02,33.88,33.95,31800.0
2008-07-01 14:35:00,33.97,34.0,33.89,33.94,22300.0,33.97,34.0,33.89,33.94,22300.0
2008-07-01 14:40:00,33.94,34.24,33.92,34.24,43000.0,33.94,34.24,33.92,34.24,43000.0
2008-07-01 14:45:00,34.24,34.29,34.07,34.08,41400.0,34.24,34.29,34.07,34.08,41400.0
2008-07-01 14:50:00,34.08,34.14,33.98,34.14,35300.0,34.08,34.14,33.98,34.14,35300.0
2008-07-01 14:55:00,34.14,34.22,34.09,34.09,23500.0,34.14,34.22,34.09,34.09,23500.0
2008-07-01 15:00:00,34.09,34.13,34.01,34.07,49600.0,34.09,34.13,34.01,34.07,49600.0
2008-07-01 15:05:00,34.07,34.15,33.95,34.07,40800.0,34.07,34.15,33.95,34.07,40800.0
2008-07-01 15:10:00,34.09,34.09,33.95,34.07,41700.0,34.09,34.09,33.95,34.07,41700.0
2008-07-01 15:15:00,34.09,34.1,33.88,33.92,44700.0,34.09,34.1,33.88,33.92,44700.0
2008-07-01 15:20:00,33.92,33.98,33.85,33.97,46700.0,33.92,33.98,33.85,33.97,46700.0
2008-07-01 15:25:00,33.99,34.03,33.87,33.89,69500.0,33.99,34.03,33.87,33.89,69500.0
2008-07-01 15:30:00,33.89,34.04,33.88,33.91,40700.0,33.89,34.04,33.88,33.91,40700.0
2008-07-01 15:35:00,33.92,34.14,33.91,34.03,39200.0,33.92,34.14,33.91,34.03,39200.0
2008-07-01 15:40:00,34.05,34.06,33.86,33.89,69400.0,34.05,34.06,33.86,33.89,69400.0
2008-07-01 15:45:00,33.89,33.93,33.77,33.87,95700.0,33.89,33.93,33.77,33.87,95700.0
2008-07-01 15:50:00,33.87,34.12,33.87,34.07,60500.0,33.87,34.12,33.87,34.07,60500.0
2008-07-01 15:55:00,34.06,34.31,34.05,34.31,130400.0,34.06,34.31,34.05,34.31,130400.0
2008-07-02 09:30:00,34.22,34.37,34.0,34.1,27900.0,34.22,34.37,34.0,34.1,27900.0
2008-07-02 09:35:00,34.09,34.33,34.08,34.31,13600.0,34.09,34.33,34.08,34.31,13600.0
2008-07-02 09:40:00,34.3,34.72,34.27,34.62,44200.0,34.3,34.72,34.27,34.62,44200.0
2008-07-02 09:45:00,34.65,34.75,34.61,34.61,57100.0,34.65,34.75,34.61,34.61,57100.0
2008-07-02 09:50:00,34.62,34.67,34.24,34.28,41000.0,34.62,34.67,34.24,34.28,41000.0
2008-07-02 09:55:00,34.33,34.57,34.24,34.35,73900.0,34.33,34.57,34.24,34.35,73900.0
2008-07-02 10:00:00,34.36,34.4,34.2,34.38,26900.0,34.36,34.4,34.2,34.38,26900.0
2008-07-02 10:05:00,34.38,34.51,34.32,34.48,43800.0,34.38,34.51,34.32,34.48,43800.0
2008-07-02 10:10:00,34.47,34.5,34.43,34.49,19000.0,34.47,34.5,34.43,34.49,19000.0
2008-07-02 10:15:00,34.49,34.5,34.2,34.27,26500.0,34.49,34.5,34.2,34.27,26500.0
2008-07-02 10:20:00,34.3,34.41,34.3,34.34,9400.0,34.3,34.41,34.3,34.34,9400.0
2008-07-02 10:25:00,34.32,34.4,34.15,34.33,26300.0,34.32,34.4,34.15,34.33,26300.0
2008-07-02 10:30:00,34.36,34.5,34.35,34.46,19000.0,34.36,34.5,34.35,34.46,19000.0
2008-07-02 10:35:00,34.47,34.55,34.38,34.5,39800.0,34.47,34.55,34.38,34.5,39800.0
2008-07-02 10:40:00,34.5,34.56,34.48,34.52,22800.0,34.5,34.56,34.48,34.52,22800.0
2008-07-02 10:45:00,34.52,34.59,34.43,34.59,28500.0,34.52,34.59,34.43,34.59,28500.0
2008-07-02 10:50:00,34.6,34.69,34.55,34.69,18500.0,34.6,34.69,34.55,34.69,18500.0
2008-07-02 10:55:00,34.67,34.7,34.59,34.67,40200.0,34.67,34.7,34.59,34.67,40200.0
2008-07-02 11:00:00,34.66,34.67,34.51,34.6,16900.0,34.66,34.67,34.51,34.6,16900.0
2008-07-02 11:05:00,34.61,34.61,34.44,34.47,26000.0,34.61,34.61,34.44,34.47,26000.0
2008-07-02 11:10:00,34.48,34.49,34.38,34.39,18200.0,34.48,34.49,34.38,34.39,18200.0
2008-07-02 11:15:00,34.39,34.47,34.37,34.42,28100.0,34.39,34.47,34.37,34.42,28100.0
2008-07-02 11:20:00,34.4,34.42,34.34,34.35,13300.0,34.4,34.42,34.34,34.35,13300.0
2008-07-02 11:25:00,34.35,34.36,34.14,34.14,31800.0,34.35,34.36,34.14,34.14,31800.0
2008-07-02 11:30:00,34.16,34.19,34.1,34.17,28300.0,34.16,34.19,34.1,34.17,28300.0
2008-07-02 11:35:00,34.18,34.25,34.14,34.23,20000.0,34.18,34.25,34.14,34.23,20000.0
2008-07-02 11:40:00,34.24,34.27,34.1,34.1,17700.0,34.24,34.27,34.1,34.1,17700.0
2008-07-02 11:45:00,34.1,34.21,34.1,34.17,18400.0,34.1,34.21,34.1,34.17,18400.0
2008-07-02 11:50:00,34.22,34.26,34.07,34.11,19800.0,34.22,34.26,34.07,34.11,19800.0
2008-07-02 11:55:00,34.08,34.13,34.08,34.12,6100.0,34.08,34.13,34.08,34.12,6100.0
2008-07-02 12:00:00,34.14,34.26,34.11,34.24,18200.0,34.14,34.26,34.11,34.24,18200.0
2008-07-02 12:05:00,34.23,34.35,34.23,34.35,52100.0,34.23,34.35,34.23,34.35,52100.0
2008-07-02 12:10:00,34.36,34.45,34.33,34.43,15900.0,34.36,34.45,34.33,34.43,15900.0
2008-07-02 12:15:00,34.44,34.5,34.42,34.5,14900.0,34.44,34.5,34.42,34.5,14900.0
2008-07-02 12:20:00,34.5,34.5,34.31,34.31,29200.0,34.5,34.5,34.31,34.31,29200.0
2008-07-02 12:25:00,34.31,34.4,34.19,34.37,22600.0,34.31,34.4,34.19,34.37,22600.0
2008-07-02 12:30:00,34.38,34.45,34.35,34.37,13600.0,34.38,34.45,34.35,34.37,13600.0
2008-07-02 12:35:00,34.36,34.39,34.23,34.38,18300.0,34.36,34.39,34.23,34.38,18300.0
2008-07-02 12:40:00,34.37,34.45,34.3,34.38,13400.0,34.37,34.45,34.3,34.38,13400.0
2008-07-02 12:45:00,34.4,34.47,34.37,34.46,10500.0,34.4,34.47,34.37,34.46,10500.0
2008-07-02 12:50:00,34.48,34.5,34.43,34.43,34000.0,34.48,34.5,34.43,34.43,34000.0
2008-07-02 12:55:00,34.43,34.49,34.33,34.49,14000.0,34.43,34.49,34.33,34.49,14000.0
2008-07-02 13:00:00,34.49,34.5,34.37,34.47,16900.0,34.49,34.5,34.37,34.47,16900.0
2008-07-02 13:05:00,34.46,34.47,34.37,34.38,9400.0,34.46,34.47,34.37,34.38,9400.0
2008-07-02 13:10:00,34.43,34.53,34.43,34.5,19900.0,34.43,34.53,34.43,34.5,19900.0
2008-07-02 13:15:00,34.5,34.51,34.44,34.5,33100.0,34.5,34.51,34.44,34.5,33100.0
2008-07-02 13:20:00,34.49,34.52,34.46,34.48,122900.0,34.49,34.52,34.46,34.48,122900.0
2008-07-02 13:25:00,34.45,34.58,34.41,34.53,16000.0,34.45,34.58,34.41,34.53,16000.0
2008-07-02 13:30:00,34.54,34.59,34.5,34.59,14300.0,34.54,34.59,34.5,34.59,14300.0
2008-07-02 13:35:00,34.59,34.64,34.55,34.64,14700.0,34.59,34.64,34.55,34.64,14700.0
2008-07-02 13:40:00,34.64,34.7,34.63,34.66,28100.0,34.64,34.7,34.63,34.66,28100.0
2008-07-02 13:45:00,34.65,34.67,34.56,34.67,31800.0,34.65,34.67,34.56,34.67,31800.0
2008-07-02 13:50:00,34.68,34.75,34.64,34.7,24500.0,34.68,34.75,34.64,34.7,24500.0
2008-07-02 13:55:00,34.71,34.8,34.7,34.77,10300.0,34.71,34.8,34.7,34.77,10300.0
2008-07-02 14:00:00,34.79,34.9,34.79,34.89,34500.0,34.79,34.9,34.79,34.89,34500.0
2008-07-02 14:05:00,34.9,34.9,34.82,34.85,18100.0,34.9,34.9,34.82,34.85,18100.0
2008-07-02 14:10:00,34.87,34.94,34.85,34.87,23900.0,34.87,34.94,34.85,34.87,23900.0
2008-07-02 14:15:00,34.86,34.94,34.86,34.89,17400.0,34.86,34.94,34.86,34.89,17400.0
2008-07-02 14:20:00,34.91,34.91,34.75,34.85,29100.0,34.91,34.91,34.75,34.85,29100.0
2008-07-02 14:25:00,34.82,34.84,34.69,34.75,22600.0,34.82,34.84,34.69,34.75,22600.0
2008-07-02 14:30:00,34.73,34.9,34.71,34.85,21600.0,34.73,34.9,34.71,34.85,21600.0
2008-07-02 14:35:00,34.83,34.87,34.74,34.76,27300.0,34.83,34.87,34.74,34.76,27300.0
2008-07-02 14:40:00,34.75,34.8,34.71,34.74,24200.0,34.75,34.8,34.71,34.74,24200.0
2008-07-02 14:45:00,34.74,34.81,34.72,34.77,12100.0,34.74,34.81,34.72,34.77,12100.0
2008-07-02 14:50:00,34.77,34.78,34.64,34.64,28000.0,34.77,34.78,34.64,34.64,28000.0
2008-07-02 14:55:00,34.64,34.75,34.6,34.72,26200.0,34.64,34.75,34.6,34.72,26200.0
2008-07-02 15:00:00,34.71,34.78,34.61,34.74,15800.0,34.71,34.78,34.61,34.74,15800.0
2008-07-02 15:05:00,34.74,34.79,34.64,34.7,24800.0,34.74,34.79,34.64,34.7,24800.0
2008-07-02 15:10:00,34.7,34.81,34.7,34.74,52800.0,34.7,34.81,34.7,34.74,52800.0
2008-07-02 15:15:00,34.74,34.82,34.65,34.65,25500.0,34.74,34.82,34.65,34.65,25500.0
2008-07-02 15:20:00,34.65,34.83,34.62,34.77,36300.0,34.65,34.83,34.62,34.77,36300.0
2008-07-02 15:25:00,34.76,34.81,34.57,34.57,41800.0,34.76,34.81,34.57,34.57,41800.0
2008-07-02 15:30:00,34.58,34.6,34.31,34.33,86600.0,34.58,34.6,34.31,34.33,86600.0
2008-07-02 15:35:00,34.32,34.39,34.24,34.33,54100.0,34.32,34.39,34.24,34.33,54100.0
2008-07-02 15:40:00,34.34,34.34,34.17,34.23,62400.0,34.34,34.34,34.17,34.23,62400.0
2008-07-02 15:45:00,34.23,34.27,34.09,34.1,88900.0,34.23,34.27,34.09,34.1,88900.0
2008-07-02 15:50:00,34.1,34.1,33.99,34.0,165300.0,34.1,34.1,33.99,34.0,165300.0
2008-07-02 15:55:00,34.0,34.18,33.98,34.03,131500.0,34.0,34.18,33.98,34.03,131500.0
2008-07-03 09:30:00,34.01,34.41,34.01,34.1,18800.0,34.01,34.41,34.01,34.1,18800.0
2008-07-03 09:35:00,34.1,34.16,33.93,33.97,15400.0,34.1,34.16,33.93,33.97,15400.0
2008-07-03 09:40:00,33.96,33.97,33.82,33.85,20100.0,33.96,33.97,33.82,33.85,20100.0
2008-07-03 09:45:00,33.84,33.88,33.58,33.6,31500.0,33.84,33.88,33.58,33.6,31500.0
2008-07-03 09:50:00,33.62,33.63,33.37,33.38,39500.0,33.62,33.63,33.37,33.38,39500.0
2008-07-03 09:55:00,33.38,33.5,33.38,33.44,21200.0,33.38,33.5,33.38,33.44,21200.0
2008-07-03 10:00:00,33.45,33.45,33.09,33.21,45400.0,33.45,33.45,33.09,33.21,45400.0
2008-07-03 10:05:00,33.2,33.33,33.1,33.19,23600.0,33.2,33.33,33.1,33.19,23600.0
2008-07-03 10:10:00,33.16,33.2,33.11,33.14,19000.0,33.16,33.2,33.11,33.14,19000.0
2008-07-03 10:15:00,33.15,33.51,33.15,33.48,25700.0,33.15,33.51,33.15,33.48,25700.0
2008-07-03 10:20:00,33.47,33.66,33.42,33.57,27500.0,33.47,33.66,33.42,33.57,27500.0
2008-07-03 10:25:00,33.57,33.65,33.56,33.63,19500.0,33.57,33.65,33.56,33.63,19500.0
2008-07-03 10:30:00,33.63,33.94,33.63,33.89,23600.0,33.63,33.94,33.63,33.89,23600.0
2008-07-03 10:35:00,33.89,33.99,33.86,33.9,43400.0,33.89,33.99,33.86,33.9,43400.0
2008-07-03 10:40:00,33.88,33.89,33.77,33.8,10900.0,33.88,33.89,33.77,33.8,10900.0
2008-07-03 10:45:00,33.79,33.82,33.75,33.8,20700.0,33.79,33.82,33.75,33.8,20700.0
2008-07-03 10:50:00,33.81,33.82,33.67,33.71,16500.0,33.81,33.82,33.67,33.71,16500.0
2008-07-03 10:55:00,33.73,33.73,33.59,33.64,15700.0,33.73,33.73,33.59,33.64,15700.0
2008-07-03 11:00:00,33.59,33.71,33.59,33.7,20900.0,33.59,33.71,33.59,33.7,20900.0
2008-07-03 11:05:00,33.68,33.72,33.62,33.7,18500.0,33.68,33.72,33.62,33.7,18500.0
2008-07-03 11:10:00,33.7,33.7,33.62,33.7,14500.0,33.7,33.7,33.62,33.7,14500.0
2008-07-03 11:15:00,33.69,33.79,33.67,33.71,17000.0,33.69,33.79,33.67,33.71,17000.0
2008-07-03 11:20:00,33.66,33.68,33.62,33.67,14800.0,33.66,33.68,33.62,33.67,14800.0
2008-07-03 11:25:00,33.67,33.79,33.65,33.79,42800.0,33.67,33.79,33.65,33.79,42800.0
2008-07-03 11:30:00,33.79,33.86,33.72,33.8,29400.0,33.79,33.86,33.72,33.8,29400.0
2008-07-03 11:35:00,33.8,33.83,33.77,33.81,17800.0,33.8,33.83,33.77,33.81,17800.0
2008-07-03 11:40:00,33.79,33.81,33.78,33.8,15300.0,33.79,33.81,33.78,33.8,15300.0
2008-07-03 11:45:00,33.8,33.8,33.7,33.71,33000.0,33.8,33.8,33.7,33.71,33000.0
2008-07-03 11:50:00,33.71,33.79,33.71,33.73,22300.0,33.71,33.79,33.71,33.73,22300.0
2008-07-03 11:55:00,33.72,33.75,33.68,33.68,22800.0,33.72,33.75,33.68,33.68,22800.0
2008-07-03 12:00:00,33.69,33.69,33.6,33.63,25700.0,33.69,33.69,33.6,33.63,25700.0
2008-07-03 12:05:00,33.65,33.66,33.52,33.53,27100.0,33.65,33.66,33.52,33.53,27100.0
2008-07-03 12:10:00,33.55,33.55,33.44,33.48,45900.0,33.55,33.55,33.44,33.48,45900.0
2008-07-03 12:15:00,33.47,33.59,33.44,33.58,17600.0,33.47,33.59,33.44,33.58,17600.0
2008-07-03 12:20:00,33.58,33.58,33.48,33.52,18200.0,33.58,33.58,33.48,33.52,18200.0
2008-07-03 12:25:00,33.53,33.53,33.47,33.48,18200.0,33.53,33.53,33.47,33.48,18200.0
2008-07-03 12:30:00,33.48,33.54,33.47,33.53,31200.0,33.48,33.54,33.47,33.53,31200.0
2008-07-03 12:35:00,33.53,33.63,33.47,33.6,29800.0,33.53,33.63,33.47,33.6,29800.0
2008-07-03 12:40:00,33.63,33.71,33.59,33.67,48600.0,33.63,33.71,33.59,33.67,48600.0
2008-07-03 12:45:00,33.68,33.87,33.67,33.86,50700.0,33.68,33.87,33.67,33.86,50700.0
2008-07-03 12:50:00,33.86,33.9,33.78,33.86,60700.0,33.86,33.9,33.78,33.86,60700.0
2008-07-03 12:55:00,33.85,34.0,33.82,33.99,102700.0,33.85,34.0,33.82,33.99,102700.0
2008-07-07 09:30:00,34.02,34.2,33.98,34.07,11000.0,34.02,34.2,33.98,34.07,11000.0
2008-07-07 09:35:00,34.06,34.19,34.06,34.08,18200.0,34.06,34.19,34.06,34.08,18200.0
2008-07-07 09:40:00,34.07,34.13,34.02,34.06,18300.0,34.07,34.13,34.02,34.06,18300.0
2008-07-07 09:45:00,34.05,34.34,34.04,34.28,44000.0,34.05,34.34,34.04,34.28,44000.0
2008-07-07 09:50:00,34.28,34.31,34.14,34.2,34400.0,34.28,34.31,34.14,34.2,34400.0
2008-07-07 09:55:00,34.18,34.23,34.15,34.22,6800.0,34.18,34.23,34.15,34.22,6800.0
2008-07-07 10:00:00,34.29,34.32,34.13,34.15,29100.0,34.29,34.32,34.13,34.15,29100.0
2008-07-07 10:05:00,34.14,34.18,33.9,33.91,20900.0,34.14,34.18,33.9,33.91,20900.0
2008-07-07 10:10:00,33.91,33.97,33.87,33.87,14000.0,33.91,33.97,33.87,33.87,14000.0
2008-07-07 10:15:00,33.86,33.9,33.77,33.79,8700.0,33.86,33.9,33.77,33.79,8700.0
2008-07-07 10:20:00,33.79,33.9,33.75,33.86,7400.0,33.79,33.9,33.75,33.86,7400.0
2008-07-07 10:25:00,33.82,33.82,33.68,33.7,9600.0,33.82,33.82,33.68,33.7,9600.0
2008-07-07 10:30:00,33.72,33.77,33.7,33.75,6800.0,33.72,33.77,33.7,33.75,6800.0
2008-07-07 10:35:00,33.74,33.85,33.74,33.8,10700.0,33.74,33.85,33.74,33.8,10700.0
2008-07-07 10:40:00,33.8,33.82,33.73,33.75,5700.0,33.8,33.82,33.73,33.75,5700.0
2008-07-07 10:45:00,33.79,33.8,33.62,33.62,7400.0,33.79,33.8,33.62,33.62,7400.0
2008-07-07 10:50:00,33.64,33.64,33.57,33.58,7500.0,33.64,33.64,33.57,33.58,7500.0
2008-07-07 10:55:00,33.55,33.57,33.46,33.48,17100.0,33.55,33.57,33.46,33.48,17100.0
2008-07-07 11:00:00,33.47,33.55,33.41,33.53,8800.0,33.47,33.55,33.41,33.53,8800.0
2008-07-07 11:05:00,33.53,33.55,33.25,33.26,15700.0,33.53,33.55,33.25,33.26,15700.0
2008-07-07 11:10:00,33.26,33.29,33.15,33.23,25200.0,33.26,33.29,33.15,33.23,25200.0
2008-07-07 11:15:00,33.23,33.24,33.18,33.23,13900.0,33.23,33.24,33.18,33.23,13900.0
2008-07-07 11:20:00,33.24,33.26,33.09,33.14,12100.0,33.24,33.26,33.09,33.14,12100.0
2008-07-07 11:25:00,33.13,33.14,33.08,33.12,12700.0,33.13,33.14,33.08,33.12,12700.0
2008-07-07 11:30:00,33.13,33.17,32.98,33.02,19400.0,33.13,33.17,32.98,33.02,19400.0
2008-07-07 11:35:00,33.01,33.06,32.95,32.95,7500.0,33.01,33.06,32.95,32.95,7500.0
2008-07-07 11:40:00,32.95,32.98,32.84,32.86,11700.0,32.95,32.98,32.84,32.86,11700.0
2008-07-07 11:45:00,32.85,32.91,32.77,32.8,36700.0,32.85,32.91,32.77,32.8,36700.0
2008-07-07 11:50:00,32.8,32.92,32.78,32.91,37100.0,32.8,32.92,32.78,32.91,37100.0
2008-07-07 11:55:00,32.92,32.94,32.85,32.85,12400.0,32.92,32.94,32.85,32.85,12400.0
2008-07-07 12:00:00,32.85,32.92,32.82,32.9,17900.0,32.85,32.92,32.82,32.9,17900.0
2008-07-07 12:05:00,32.93,33.0,32.93,32.96,34500.0,32.93,33.0,32.93,32.96,34500.0
2008-07-07 12:10:00,32.97,33.02,32.88,32.94,10500.0,32.97,33.02,32.88,32.94,10500.0
2008-07-07 12:15:00,32.91,32.91,32.8,32.85,21700.0,32.91,32.91,32.8,32.85,21700.0
2008-07-07 12:20:00,32.85,32.94,32.82,32.91,53700.0,32.85,32.94,32.82,32.91,53700.0
2008-07-07 12:25:00,32.92,32.95,32.8,32.81,36600.0,32.92,32.95,32.8,32.81,36600.0
2008-07-07 12:30:00,32.81,32.9,32.78,32.9,27100.0,32.81,32.9,32.78,32.9,27100.0
2008-07-07 12:35:00,32.9,32.94,32.89,32.93,30200.0,32.9,32.94,32.89,32.93,30200.0
2008-07-07 12:40:00,32.93,32.98,32.88,32.91,27000.0,32.93,32.98,32.88,32.91,27000.0
2008-07-07 12:45:00,32.91,32.93,32.83,32.83,29600.0,32.91,32.93,32.83,32.83,29600.0
2008-07-07 12:50:00,32.82,32.9,32.8,32.83,19500.0,32.82,32.9,32.8,32.83,19500.0
2008-07-07 12:55:00,32.81,32.82,32.54,32.54,38400.0,32.81,32.82,32.54,32.54,38400.0
2008-07-07 13:00:00,32.54,32.64,32.47,32.52,31300.0,32.54,32.64,32.47,32.52,31300.0
2008-07-07 13:05:00,32.51,32.6,32.49,32.53,31100.0,32.51,32.6,32.49,32.53,31100.0
2008-07-07 13:10:00,32.54,32.61,32.5,32.53,22600.0,32.54,32.61,32.5,32.53,22600.0
2008-07-07 13:15:00,32.54,32.57,32.5,32.53,21500.0,32.54,32.57,32.5,32.53,21500.0
2008-07-07 13:20:00,32.52,32.55,32.43,32.43,17200.0,32.52,32.55,32.43,32.43,17200.0
2008-07-07 13:25:00,32.44,32.49,32.36,32.39,18400.0,32.44,32.49,32.36,32.39,18400.0
2008-07-07 13:30:00,32.36,32.46,32.36,32.38,38700.0,32.36,32.46,32.36,32.38,38700.0
2008-07-07 13:35:00,32.38,32.47,32.32,32.41,22800.0,32.38,32.47,32.32,32.41,22800.0
2008-07-07 13:40:00,32.41,32.5,32.38,32.45,23400.0,32.41,32.5,32.38,32.45,23400.0
2008-07-07 13:45:00,32.44,32.53,32.36,32.38,29300.0,32.44,32.53,32.36,32.38,29300.0
2008-07-07 13:50:00,32.39,32.45,32.32,32.32,14100.0,32.39,32.45,32.32,32.32,14100.0
2008-07-07 13:55:00,32.32,32.36,32.23,32.26,39000.0,32.32,32.36,32.23,32.26,39000.0
2008-07-07 14:00:00,32.26,32.42,32.23,32.35,38000.0,32.26,32.42,32.23,32.35,38000.0
2008-07-07 14:05:00,32.34,32.34,32.2,32.27,23200.0,32.34,32.34,32.2,32.27,23200.0
2008-07-07 14:10:00,32.29,32.3,32.21,32.25,34200.0,32.29,32.3,32.21,32.25,34200.0
2008-07-07 14:15:00,32.25,32.32,32.22,32.28,40300.0,32.25,32.32,32.22,32.28,40300.0
2008-07-07 14:20:00,32.29,32.32,32.24,32.3,42400.0,32.29,32.32,32.24,32.3,42400.0
2008-07-07 14:25:00,32.27,32.28,32.17,32.17,39000.0,32.27,32.28,32.17,32.17,39000.0
2008-07-07 14:30:00,32.18,32.29,32.18,32.27,30400.0,32.18,32.29,32.18,32.27,30400.0
2008-07-07 14:35:00,32.29,32.43,32.25,32.37,57400.0,32.29,32.43,32.25,32.37,57400.0
2008-07-07 14:40:00,32.36,32.39,32.3,32.31,45600.0,32.36,32.39,32.3,32.31,45600.0
2008-07-07 14:45:00,32.3,32.33,32.24,32.33,21800.0,32.3,32.33,32.24,32.33,21800.0
2008-07-07 14:50:00,32.33,32.39,32.29,32.29,15100.0,32.33,32.39,32.29,32.29,15100.0
2008-07-07 14:55:00,32.29,32.39,32.28,32.39,21800.0,32.29,32.39,32.28,32.39,21800.0
2008-07-07 15:00:00,32.4,32.64,32.4,32.63,34600.0,32.4,32.64,32.4,32.63,34600.0
2008-07-07 15:05:00,32.62,32.69,32.58,32.68,41200.0,32.62,32.69,32.58,32.68,41200.0
2008-07-07 15:10:00,32.68,32.77,32.62,32.72,44400.0,32.68,32.77,32.62,32.72,44400.0
2008-07-07 15:15:00,32.72,32.95,32.7,32.94,74700.0,32.72,32.95,32.7,32.94,74700.0
2008-07-07 15:20:00,32.93,33.02,32.85,33.0,50100.0,32.93,33.02,32.85,33.0,50100.0
2008-07-07 15:25:00,32.99,33.19,32.94,33.18,31100.0,32.99,33.19,32.94,33.18,31100.0
2008-07-07 15:30:00,33.19,33.26,33.11,33.22,44400.0,33.19,33.26,33.11,33.22,44400.0
2008-07-07 15:35:00,33.21,33.42,33.2,33.42,44600.0,33.21,33.42,33.2,33.42,44600.0
2008-07-07 15:40:00,33.38,33.47,33.27,33.39,47600.0,33.38,33.47,33.27,33.39,47600.0
2008-07-07 15:45:00,33.38,33.4,33.14,33.16,47100.0,33.38,33.4,33.14,33.16,47100.0
2008-07-07 15:50:00,33.19,33.28,33.04,33.04,56500.0,33.19,33.28,33.04,33.04,56500.0
2008-07-07 15:55:00,33.06,33.23,33.04,33.05,61100.0,33.06,33.23,33.04,33.05,61100.0
2008-07-08 09:30:00,32.9,33.01,32.73,33.0,23400.0,32.9,33.01,32.73,33.0,23400.0
2008-07-08 09:35:00,32.88,32.95,32.81,32.88,16900.0,32.88,32.95,32.81,32.88,16900.0
2008-07-08 09:40:00,32.89,33.37,32.84,33.07,22900.0,32.89,33.37,32.84,33.07,22900.0
2008-07-08 09:45:00,33.08,33.49,33.08,33.15,14200.0,33.08,33.49,33.08,33.15,14200.0
2008-07-08 09:50:00,33.18,33.33,33.06,33.2,16700.0,33.18,33.33,33.06,33.2,16700.0
2008-07-08 09:55:00,33.24,33.33,33.19,33.25,9300.0,33.24,33.33,33.19,33.25,9300.0
2008-07-08 10:00:00,33.25,33.41,33.13,33.41,26000.0,33.25,33.41,33.13,33.41,26000.0
2008-07-08 10:05:00,33.43,33.85,33.41,33.78,22500.0,33.43,33.85,33.41,33.78,22500.0
2008-07-08 10:10:00,33.83,33.96,33.79,33.86,29400.0,33.83,33.96,33.79,33.86,29400.0
2008-07-08 10:15:00,33.86,33.89,33.66,33.76,43300.0,33.86,33.89,33.66,33.76,43300.0
2008-07-08 10:20:00,33.78,33.86,33.73,33.76,14900.0,33.78,33.86,33.73,33.76,14900.0
2008-07-08 10:25:00,33.79,34.08,33.79,33.98,35400.0,33.79,34.08,33.79,33.98,35400.0
2008-07-08 10:30:00,33.97,33.98,33.74,33.77,21700.0,33.97,33.98,33.74,33.77,21700.0
2008-07-08 10:35:00,33.78,33.81,33.45,33.45,18000.0,33.78,33.81,33.45,33.45,18000.0
2008-07-08 10:40:00,33.46,33.49,33.37,33.43,6700.0,33.46,33.49,33.37,33.43,6700.0
2008-07-08 10:45:00,33.38,33.38,33.18,33.27,17400.0,33.38,33.38,33.18,33.27,17400.0
2008-07-08 10:50:00,33.27,33.28,33.09,33.14,10600.0,33.27,33.28,33.09,33.14,10600.0
2008-07-08 10:55:00,33.12,33.25,33.08,33.23,14300.0,33.12,33.25,33.08,33.23,14300.0
2008-07-08 11:00:00,33.23,33.31,33.21,33.31,12400.0,33.23,33.31,33.21,33.31,12400.0
2008-07-08 11:05:00,33.32,33.57,33.3,33.57,27100.0,33.32,33.57,33.3,33.57,27100.0
2008-07-08 11:10:00,33.58,33.59,33.5,33.58,11900.0,33.58,33.59,33.5,33.58,11900.0
2008-07-08 11:15:00,33.58,33.81,33.54,33.74,11900.0,33.58,33.81,33.54,33.74,11900.0
2008-07-08 11:20:00,33.73,33.76,33.6,33.6,17100.0,33.73,33.76,33.6,33.6,17100.0
2008-07-08 11:25:00,33.64,33.78,33.54,33.74,11300.0,33.64,33.78,33.54,33.74,11300.0
2008-07-08 11:30:00,33.73,33.81,33.69,33.73,5700.0,33.73,33.81,33.69,33.73,5700.0
2008-07-08 11:35:00,33.76,33.84,33.75,33.75,4200.0,33.76,33.84,33.75,33.75,4200.0
2008-07-08 11:40:00,33.8,33.81,33.71,33.81,8700.0,33.8,33.81,33.71,33.81,8700.0
2008-07-08 11:45:00,33.77,33.92,33.77,33.84,9200.0,33.77,33.92,33.77,33.84,9200.0
2008-07-08 11:50:00,33.88,33.89,33.76,33.86,18300.0,33.88,33.89,33.76,33.86,18300.0
2008-07-08 11:55:00,33.82,33.82,33.71,33.73,5100.0,33.82,33.82,33.71,33.73,5100.0
2008-07-08 12:00:00,33.77,33.77,33.7,33.72,7700.0,33.77,33.77,33.7,33.72,7700.0
2008-07-08 12:05:00,33.74,33.82,33.7,33.77,10200.0,33.74,33.82,33.7,33.77,10200.0
2008-07-08 12:10:00,33.78,33.79,33.72,33.78,4300.0,33.78,33.79,33.72,33.78,4300.0
2008-07-08 12:15:00,33.77,33.83,33.75,33.77,13700.0,33.77,33.83,33.75,33.77,13700.0
2008-07-08 12:20:00,33.77,33.9,33.76,33.87,14200.0,33.77,33.9,33.76,33.87,14200.0
2008-07-08 12:25:00,33.86,33.95,33.85,33.91,22400.0,33.86,33.95,33.85,33.91,22400.0
2008-07-08 12:30:00,33.9,33.98,33.88,33.97,13900.0,33.9,33.98,33.88,33.97,13900.0
2008-07-08 12:35:00,33.94,34.0,33.91,33.97,10200.0,33.94,34.0,33.91,33.97,10200.0
2008-07-08 12:40:00,33.94,33.99,33.93,33.97,8600.0,33.94,33.99,33.93,33.97,8600.0
2008-07-08 12:45:00,33.95,33.96,33.89,33.89,13000.0,33.95,33.96,33.89,33.89,13000.0
2008-07-08 12:50:00,33.9,33.92,33.86,33.86,8100.0,33.9,33.92,33.86,33.86,8100.0
2008-07-08 12:55:00,33.86,33.9,33.85,33.87,5700.0,33.86,33.9,33.85,33.87,5700.0
2008-07-08 13:00:00,33.89,33.93,33.87,33.93,11300.0,33.89,33.93,33.87,33.93,11300.0
2008-07-08 13:05:00,33.93,33.95,33.87,33.88,8600.0,33.93,33.95,33.87,33.88,8600.0
2008-07-08 13:10:00,33.88,33.93,33.87,33.93,7500.0,33.88,33.93,33.87,33.93,7500.0
2008-07-08 13:15:00,33.91,33.91,33.78,33.78,8200.0,33.91,33.91,33.78,33.78,8200.0
2008-07-08 13:20:00,33.77,33.79,33.64,33.67,10100.0,33.77,33.79,33.64,33.67,10100.0
2008-07-08 13:25:00,33.67,33.73,33.64,33.7,5700.0,33.67,33.73,33.64,33.7,5700.0
2008-07-08 13:30:00,33.67,33.75,33.6,33.71,11800.0,33.67,33.75,33.6,33.71,11800.0
2008-07-08 13:35:00,33.71,33.77,33.64,33.67,7300.0,33.71,33.77,33.64,33.67,7300.0
2008-07-08 13:40:00,33.65,33.75,33.65,33.74,8700.0,33.65,33.75,33.65,33.74,8700.0
2008-07-08 13:45:00,33.73,33.78,33.64,33.64,5900.0,33.73,33.78,33.64,33.64,5900.0
2008-07-08 13:50:00,33.66,33.69,33.57,33.58,9300.0,33.66,33.69,33.57,33.58,9300.0
2008-07-08 13:55:00,33.6,33.64,33.56,33.58,7600.0,33.6,33.64,33.56,33.58,7600.0
2008-07-08 14:00:00,33.59,33.7,33.56,33.64,8800.0,33.59,33.7,33.56,33.64,8800.0
2008-07-08 14:05:00,33.62,33.73,33.61,33.67,7800.0,33.62,33.73,33.61,33.67,7800.0
2008-07-08 14:10:00,33.63,33.74,33.56,33.56,13300.0,33.63,33.74,33.56,33.56,13300.0
2008-07-08 14:15:00,33.56,33.72,33.55,33.7,8500.0,33.56,33.72,33.55,33.7,8500.0
2008-07-08 14:20:00,33.73,33.8,33.71,33.78,20300.0,33.73,33.8,33.71,33.78,20300.0
2008-07-08 14:25:00,33.77,33.82,33.69,33.8,17000.0,33.77,33.82,33.69,33.8,17000.0
2008-07-08 14:30:00,33.8,33.93,33.78,33.9,38600.0,33.8,33.93,33.78,33.9,38600.0
2008-07-08 14:35:00,33.9,34.02,33.9,33.97,56100.0,33.9,34.02,33.9,33.97,56100.0
2008-07-08 14:40:00,33.98,34.18,33.97,34.16,44400.0,33.98,34.18,33.97,34.16,44400.0
2008-07-08 14:45:00,34.17,34.24,34.14,34.2,33300.0,34.17,34.24,34.14,34.2,33300.0
2008-07-08 14:50:00,34.2,34.28,34.07,34.16,54600.0,34.2,34.28,34.07,34.16,54600.0
2008-07-08 14:55:00,34.15,34.19,34.08,34.17,15700.0,34.15,34.19,34.08,34.17,15700.0
2008-07-08 15:00:00,34.16,34.3,34.16,34.25,29500.0,34.16,34.3,34.16,34.25,29500.0
2008-07-08 15:05:00,34.24,34.33,34.2,34.28,40600.0,34.24,34.33,34.2,34.28,40600.0
2008-07-08 15:10:00,34.28,34.32,34.19,34.25,25700.0,34.28,34.32,34.19,34.25,25700.0
2008-07-08 15:15:00,34.24,34.28,34.19,34.25,27800.0,34.24,34.28,34.19,34.25,27800.0
2008-07-08 15:20:00,34.24,34.32,34.2,34.27,28900.0,34.24,34.32,34.2,34.27,28900.0
2008-07-08 15:25:00,34.28,34.39,34.22,34.35,40000.0,34.28,34.39,34.22,34.35,40000.0
2008-07-08 15:30:00,34.34,34.38,34.27,34.36,34000.0,34.34,34.38,34.27,34.36,34000.0
2008-07-08 15:35:00,34.38,34.45,34.25,34.43,53800.0,34.38,34.45,34.25,34.43,53800.0
2008-07-08 15:40:00,34.42,34.57,34.36,34.56,77200.0,34.42,34.57,34.36,34.56,77200.0
2008-07-08 15:45:00,34.55,34.58,34.46,34.49,35600.0,34.55,34.58,34.46,34.49,35600.0
2008-07-08 15:50:00,34.49,34.56,34.47,34.54,53000.0,34.49,34.56,34.47,34.54,53000.0
2008-07-08 15:55:00,34.54,34.68,34.46,34.67,101400.0,34.54,34.68,34.46,34.67,101400.0
2008-07-09 09:30:00,34.68,34.71,34.09,34.33,34300.0,34.68,34.71,34.09,34.33,34300.0
2008-07-09 09:35:00,34.3,34.35,34.14,34.23,14700.0,34.3,34.35,34.14,34.23,14700.0
2008-07-09 09:40:00,34.17,34.4,34.14,34.4,12800.0,34.17,34.4,34.14,34.4,12800.0
2008-07-09 09:45:00,34.4,34.63,34.38,34.47,16000.0,34.4,34.63,34.38,34.47,16000.0
2008-07-09 09:50:00,34.46,34.53,34.32,34.32,19900.0,34.46,34.53,34.32,34.32,19900.0
2008-07-09 09:55:00,34.37,34.6,34.36,34.59,13200.0,34.37,34.6,34.36,34.59,13200.0
2008-07-09 10:00:00,34.58,34.63,34.48,34.62,34600.0,34.58,34.63,34.48,34.62,34600.0
2008-07-09 10:05:00,34.61,34.96,34.56,34.96,63100.0,34.61,34.96,34.56,34.96,63100.0
2008-07-09 10:10:00,34.95,35.0,34.74,34.88,62900.0,34.95,35.0,34.74,34.88,62900.0
2008-07-09 10:15:00,34.86,34.95,34.73,34.91,25700.0,34.86,34.95,34.73,34.91,25700.0
2008-07-09 10:20:00,34.92,35.0,34.92,34.99,86700.0,34.92,35.0,34.92,34.99,86700.0
2008-07-09 10:25:00,34.98,35.0,34.73,34.84,180000.0,34.98,35.0,34.73,34.84,180000.0
2008-07-09 10:30:00,34.85,34.92,34.76,34.86,24800.0,34.85,34.92,34.76,34.86,24800.0
2008-07-09 10:35:00,34.85,34.85,34.5,34.5,61600.0,34.85,34.85,34.5,34.5,61600.0
2008-07-09 10:40:00,34.49,34.58,34.32,34.49,46700.0,34.49,34.58,34.32,34.49,46700.0
2008-07-09 10:45:00,34.47,34.69,34.33,34.61,22200.0,34.47,34.69,34.33,34.61,22200.0
2008-07-09 10:50:00,34.62,34.77,34.59,34.66,25600.0,34.62,34.77,34.59,34.66,25600.0
2008-07-09 10:55:00,34.69,34.7,34.54,34.64,13600.0,34.69,34.7,34.54,34.64,13600.0
2008-07-09 11:00:00,34.65,34.84,34.63,34.77,31300.0,34.65,34.84,34.63,34.77,31300.0
2008-07-09 11:05:00,34.76,34.8,34.65,34.69,11600.0,34.76,34.8,34.65,34.69,11600.0
2008-07-09 11:10:00,34.65,34.8,34.65,34.71,12200.0,34.65,34.8,34.65,34.71,12200.0
2008-07-09 11:15:00,34.71,34.75,34.59,34.7,19400.0,34.71,34.75,34.59,34.7,19400.0
2008-07-09 11:20:00,34.7,34.76,34.67,34.73,13600.0,34.7,34.76,34.67,34.73,13600.0
2008-07-09 11:25:00,34.74,34.77,34.69,34.69,15000.0,34.74,34.77,34.69,34.69,15000.0
2008-07-09 11:30:00,34.69,34.69,34.59,34.67,16300.0,34.69,34.69,34.59,34.67,16300.0
2008-07-09 11:35:00,34.65,34.65,34.39,34.41,22200.0,34.65,34.65,34.39,34.41,22200.0
2008-07-09 11:40:00,34.45,34.58,34.41,34.45,20800.0,34.45,34.58,34.41,34.45,20800.0
2008-07-09 11:45:00,34.44,34.46,34.27,34.29,27200.0,34.44,34.46,34.27,34.29,27200.0
2008-07-09 11:50:00,34.3,34.35,34.23,34.3,28000.0,34.3,34.35,34.23,34.3,28000.0
2008-07-09 11:55:00,34.3,34.33,34.2,34.23,25800.0,34.3,34.33,34.2,34.23,25800.0
2008-07-09 12:00:00,34.26,34.34,34.22,34.29,16400.0,34.26,34.34,34.22,34.29,16400.0
2008-07-09 12:05:00,34.3,34.3,34.16,34.24,16100.0,34.3,34.3,34.16,34.24,16100.0
2008-07-09 12:10:00,34.26,34.34,34.24,34.28,9700.0,34.26,34.34,34.24,34.28,9700.0
2008-07-09 12:15:00,34.3,34.37,34.3,34.37,14000.0,34.3,34.37,34.3,34.37,14000.0
2008-07-09 12:20:00,34.4,34.51,34.4,34.41,23200.0,34.4,34.51,34.4,34.41,23200.0
2008-07-09 12:25:00,34.42,34.44,34.39,34.43,10500.0,34.42,34.44,34.39,34.43,10500.0
2008-07-09 12:30:00,34.41,34.43,34.37,34.43,13100.0,34.41,34.43,34.37,34.43,13100.0
2008-07-09 12:35:00,34.43,34.43,34.15,34.18,15900.0,34.43,34.43,34.15,34.18,15900.0
2008-07-09 12:40:00,34.18,34.19,34.11,34.18,14600.0,34.18,34.19,34.11,34.18,14600.0
2008-07-09 12:45:00,34.17,34.27,34.14,34.27,16000.0,34.17,34.27,34.14,34.27,16000.0
2008-07-09 12:50:00,34.27,34.32,34.25,34.27,15900.0,34.27,34.32,34.25,34.27,15900.0
2008-07-09 12:55:00,34.26,34.27,34.19,34.25,15800.0,34.26,34.27,34.19,34.25,15800.0
2008-07-09 13:00:00,34.22,34.22,34.0,34.08,18100.0,34.22,34.22,34.0,34.08,18100.0
2008-07-09 13:05:00,34.06,34.07,33.9,33.98,30500.0,34.06,34.07,33.9,33.98,30500.0
2008-07-09 13:10:00,33.98,34.1,33.94,34.07,17100.0,33.98,34.1,33.94,34.07,17100.0
2008-07-09 13:15:00,34.06,34.21,33.99,34.19,15400.0,34.06,34.21,33.99,34.19,15400.0
2008-07-09 13:20:00,34.16,34.27,34.11,34.23,16000.0,34.16,34.27,34.11,34.23,16000.0
2008-07-09 13:25:00,34.23,34.28,34.23,34.24,7600.0,34.23,34.28,34.23,34.24,7600.0
2008-07-09 13:30:00,34.26,34.34,34.25,34.33,6100.0,34.26,34.34,34.25,34.33,6100.0
2008-07-09 13:35:00,34.32,34.36,34.28,34.32,9500.0,34.32,34.36,34.28,34.32,9500.0
2008-07-09 13:40:00,34.33,34.42,34.3,34.36,10900.0,34.33,34.42,34.3,34.36,10900.0
2008-07-09 13:45:00,34.38,34.38,34.26,34.32,9600.0,34.38,34.38,34.26,34.32,9600.0
2008-07-09 13:50:00,34.31,34.33,34.14,34.15,10600.0,34.31,34.33,34.14,34.15,10600.0
2008-07-09 13:55:00,34.14,34.29,34.14,34.27,8200.0,34.14,34.29,34.14,34.27,8200.0
2008-07-09 14:00:00,34.28,34.41,34.26,34.4,16400.0,34.28,34.41,34.26,34.4,16400.0
2008-07-09 14:05:00,34.39,34.45,34.31,34.45,8800.0,34.39,34.45,34.31,34.45,8800.0
2008-07-09 14:10:00,34.42,34.53,34.42,34.49,13600.0,34.42,34.53,34.42,34.49,13600.0
2008-07-09 14:15:00,34.47,34.53,34.33,34.33,14500.0,34.47,34.53,34.33,34.33,14500.0
2008-07-09 14:20:00,34.33,34.41,34.28,34.41,22300.0,34.33,34.41,34.28,34.41,22300.0
2008-07-09 14:25:00,34.42,34.44,34.38,34.43,5600.0,34.42,34.44,34.38,34.43,5600.0
2008-07-09 14:30:00,34.43,34.53,34.38,34.39,16700.0,34.43,34.53,34.38,34.39,16700.0
2008-07-09 14:35:00,34.38,34.43,34.27,34.31,14600.0,34.38,34.43,34.27,34.31,14600.0
2008-07-09 14:40:00,34.34,34.38,34.22,34.22,13600.0,34.34,34.38,34.22,34.22,13600.0
2008-07-09 14:45:00,34.21,34.25,34.11,34.15,24600.0,34.21,34.25,34.11,34.15,24600.0
2008-07-09 14:50:00,34.13,34.14,33.93,34.05,23400.0,34.13,34.14,33.93,34.05,23400.0
2008-07-09 14:55:00,34.06,34.09,33.95,34.05,11900.0,34.06,34.09,33.95,34.05,11900.0
2008-07-09 15:00:00,34.05,34.05,33.92,33.94,26300.0,34.05,34.05,33.92,33.94,26300.0
2008-07-09 15:05:00,33.94,33.95,33.79,33.82,35000.0,33.94,33.95,33.79,33.82,35000.0
2008-07-09 15:10:00,33.81,33.94,33.77,33.84,22000.0,33.81,33.94,33.77,33.84,22000.0
2008-07-09 15:15:00,33.84,33.89,33.78,33.84,25500.0,33.84,33.89,33.78,33.84,25500.0
2008-07-09 15:20:00,33.82,33.9,33.8,33.88,20500.0,33.82,33.9,33.8,33.88,20500.0
2008-07-09 15:25:00,33.87,33.92,33.84,33.89,15300.0,33.87,33.92,33.84,33.89,15300.0
2008-07-09 15:30:00,33.89,33.94,33.86,33.9,18400.0,33.89,33.94,33.86,33.9,18400.0
2008-07-09 15:35:00,33.91,33.95,33.69,33.69,44300.0,33.91,33.95,33.69,33.69,44300.0
2008-07-09 15:40:00,33.69,33.74,33.6,33.68,59000.0,33.69,33.74,33.6,33.68,59000.0
2008-07-09 15:45:00,33.68,33.79,33.65,33.7,51500.0,33.68,33.79,33.65,33.7,51500.0
2008-07-09 15:50:00,33.68,33.76,33.58,33.58,49600.0,33.68,33.76,33.58,33.58,49600.0
2008-07-09 15:55:00,33.57,33.71,33.55,33.66,80600.0,33.57,33.71,33.55,33.66,80600.0
2008-07-10 09:30:00,33.67,33.67,33.35,33.5,30100.0,33.67,33.67,33.35,33.5,30100.0
2008-07-10 09:35:00,33.51,33.52,33.35,33.44,12200.0,33.51,33.52,33.35,33.44,12200.0
2008-07-10 09:40:00,33.4,33.57,33.4,33.43,42900.0,33.4,33.57,33.4,33.43,42900.0
2008-07-10 09:45:00,33.46,33.55,33.4,33.51,36900.0,33.46,33.55,33.4,33.51,36900.0
2008-07-10 09:50:00,33.5,33.65,33.44,33.61,144400.0,33.5,33.65,33.44,33.61,144400.0
2008-07-10 09:55:00,33.6,33.66,33.44,33.5,95200.0,33.6,33.66,33.44,33.5,95200.0
2008-07-10 10:00:00,33.5,33.54,33.43,33.43,28300.0,33.5,33.54,33.43,33.43,28300.0
2008-07-10 10:05:00,33.46,33.53,33.33,33.5,19400.0,33.46,33.53,33.33,33.5,19400.0
2008-07-10 10:10:00,33.49,33.53,33.37,33.37,11200.0,33.49,33.53,33.37,33.37,11200.0
2008-07-10 10:15:00,33.33,33.45,33.31,33.4,9200.0,33.33,33.45,33.31,33.4,9200.0
2008-07-10 10:20:00,33.41,33.47,33.28,33.39,28300.0,33.41,33.47,33.28,33.39,28300.0
2008-07-10 10:25:00,33.38,33.48,33.33,33.39,40100.0,33.38,33.48,33.33,33.39,40100.0
2008-07-10 10:30:00,33.38,33.45,33.34,33.39,25700.0,33.38,33.45,33.34,33.39,25700.0
2008-07-10 10:35:00,33.42,33.54,33.39,33.44,15700.0,33.42,33.54,33.39,33.44,15700.0
2008-07-10 10:40:00,33.49,33.53,33.41,33.5,36300.0,33.49,33.53,33.41,33.5,36300.0
2008-07-10 10:45:00,33.5,33.58,33.38,33.45,22800.0,33.5,33.58,33.38,33.45,22800.0
2008-07-10 10:50:00,33.45,33.47,33.32,33.4,11100.0,33.45,33.47,33.32,33.4,11100.0
2008-07-10 10:55:00,33.42,33.51,33.36,33.4,12600.0,33.42,33.51,33.36,33.4,12600.0
2008-07-10 11:00:00,33.37,33.48,33.21,33.45,22900.0,33.37,33.48,33.21,33.45,22900.0
2008-07-10 11:05:00,33.47,33.49,33.16,33.21,14900.0,33.47,33.49,33.16,33.21,14900.0
2008-07-10 11:10:00,33.22,33.31,33.18,33.24,9200.0,33.22,33.31,33.18,33.24,9200.0
2008-07-10 11:15:00,33.24,33.28,33.03,33.1,12400.0,33.24,33.28,33.03,33.1,12400.0
2008-07-10 11:20:00,33.12,33.24,33.1,33.19,8300.0,33.12,33.24,33.1,33.19,8300.0
2008-07-10 11:25:00,33.22,33.27,33.14,33.16,10900.0,33.22,33.27,33.14,33.16,10900.0
2008-07-10 11:30:00,33.14,33.37,33.13,33.33,10500.0,33.14,33.37,33.13,33.33,10500.0
2008-07-10 11:35:00,33.35,33.44,33.3,33.36,5900.0,33.35,33.44,33.3,33.36,5900.0
2008-07-10 11:40:00,33.36,33.46,33.35,33.4,209400.0,33.36,33.46,33.35,33.4,209400.0
2008-07-10 11:45:00,33.4,33.46,33.4,33.42,10300.0,33.4,33.46,33.4,33.42,10300.0
2008-07-10 11:50:00,33.42,33.5,33.42,33.45,16900.0,33.42,33.5,33.42,33.45,16900.0
2008-07-10 11:55:00,33.45,33.49,33.41,33.48,11400.0,33.45,33.49,33.41,33.48,11400.0
2008-07-10 12:00:00,33.45,33.51,33.44,33.5,35100.0,33.45,33.51,33.44,33.5,35100.0
2008-07-10 12:05:00,33.5,33.54,33.45,33.46,27200.0,33.5,33.54,33.45,33.46,27200.0
2008-07-10 12:10:00,33.47,33.5,33.34,33.37,7500.0,33.47,33.5,33.34,33.37,7500.0
2008-07-10 12:15:00,33.39,33.39,33.34,33.34,3800.0,33.39,33.39,33.34,33.34,3800.0
2008-07-10 12:20:00,33.33,33.37,33.3,33.36,5100.0,33.33,33.37,33.3,33.36,5100.0
2008-07-10 12:25:00,33.37,33.42,33.31,33.33,6400.0,33.37,33.42,33.31,33.33,6400.0
2008-07-10 12:30:00,33.31,33.43,33.3,33.43,6200.0,33.31,33.43,33.3,33.43,6200.0
2008-07-10 12:35:00,33.43,33.5,33.39,33.47,9400.0,33.43,33.5,33.39,33.47,9400.0
2008-07-10 12:40:00,33.47,33.51,33.46,33.49,11800.0,33.47,33.51,33.46,33.49,11800.0
2008-07-10 12:45:00,33.5,33.51,33.39,33.39,7500.0,33.5,33.51,33.39,33.39,7500.0
2008-07-10 12:50:00,33.39,33.42,33.31,33.4,8600.0,33.39,33.42,33.31,33.4,8600.0
2008-07-10 12:55:00,33.41,33.41,33.27,33.32,8400.0,33.41,33.41,33.27,33.32,8400.0
2008-07-10 13:00:00,33.32,33.5,33.32,33.5,13400.0,33.32,33.5,33.32,33.5,13400.0
2008-07-10 13:05:00,33.5,33.5,33.43,33.5,8000.0,33.5,33.5,33.43,33.5,8000.0
2008-07-10 13:10:00,33.5,33.51,33.45,33.48,9600.0,33.5,33.51,33.45,33.48,9600.0
2008-07-10 13:15:00,33.46,33.51,33.45,33.48,14100.0,33.46,33.51,33.45,33.48,14100.0
2008-07-10 13:20:00,33.5,33.51,33.46,33.51,16800.0,33.5,33.51,33.46,33.51,16800.0
2008-07-10 13:25:00,33.5,33.51,33.44,33.49,13400.0,33.5,33.51,33.44,33.49,13400.0
2008-07-10 13:30:00,33.47,33.5,33.45,33.48,39800.0,33.47,33.5,33.45,33.48,39800.0
2008-07-10 13:35:00,33.49,33.5,33.44,33.49,32600.0,33.49,33.5,33.44,33.49,32600.0
2008-07-10 13:40:00,33.49,33.59,33.39,33.4,31100.0,33.49,33.59,33.39,33.4,31100.0
2008-07-10 13:45:00,33.41,33.5,33.41,33.5,8500.0,33.41,33.5,33.41,33.5,8500.0
2008-07-10 13:50:00,33.5,33.51,33.44,33.47,13300.0,33.5,33.51,33.44,33.47,13300.0
2008-07-10 13:55:00,33.48,33.49,33.37,33.42,10400.0,33.48,33.49,33.37,33.42,10400.0
2008-07-10 14:00:00,33.42,33.45,33.37,33.37,8700.0,33.42,33.45,33.37,33.37,8700.0
2008-07-10 14:05:00,33.38,33.46,33.37,33.46,9600.0,33.38,33.46,33.37,33.46,9600.0
2008-07-10 14:10:00,33.45,33.49,33.39,33.42,20000.0,33.45,33.49,33.39,33.42,20000.0
2008-07-10 14:15:00,33.42,33.43,33.21,33.21,17800.0,33.42,33.43,33.21,33.21,17800.0
2008-07-10 14:20:00,33.23,33.34,33.23,33.28,8400.0,33.23,33.34,33.23,33.28,8400.0
2008-07-10 14:25:00,33.29,33.29,33.02,33.11,23700.0,33.29,33.29,33.02,33.11,23700.0
2008-07-10 14:30:00,33.13,33.23,33.09,33.11,10700.0,33.13,33.23,33.09,33.11,10700.0
2008-07-10 14:35:00,33.14,33.3,33.09,33.24,11900.0,33.14,33.3,33.09,33.24,11900.0
2008-07-10 14:40:00,33.26,33.3,32.95,32.95,16800.0,33.26,33.3,32.95,32.95,16800.0
2008-07-10 14:45:00,32.95,33.02,32.88,32.96,17200.0,32.95,33.02,32.88,32.96,17200.0
2008-07-10 14:50:00,32.94,32.98,32.77,32.79,17800.0,32.94,32.98,32.77,32.79,17800.0
2008-07-10 14:55:00,32.8,33.03,32.68,32.94,30200.0,32.8,33.03,32.68,32.94,30200.0
2008-07-10 15:00:00,32.95,33.17,32.9,33.08,28900.0,32.95,33.17,32.9,33.08,28900.0
2008-07-10 15:05:00,33.09,33.27,33.0,33.18,33000.0,33.09,33.27,33.0,33.18,33000.0
2008-07-10 15:10:00,33.21,33.33,33.1,33.31,19100.0,33.21,33.33,33.1,33.31,19100.0
2008-07-10 15:15:00,33.3,33.35,33.19,33.21,33700.0,33.3,33.35,33.19,33.21,33700.0
2008-07-10 15:20:00,33.21,33.35,33.21,33.3,18200.0,33.21,33.35,33.21,33.3,18200.0
2008-07-10 15:25:00,33.31,33.42,33.31,33.39,28300.0,33.31,33.42,33.31,33.39,28300.0
2008-07-10 15:30:00,33.4,33.49,33.36,33.45,34700.0,33.4,33.49,33.36,33.45,34700.0
2008-07-10 15:35:00,33.47,33.5,33.27,33.37,37900.0,33.47,33.5,33.27,33.37,37900.0
2008-07-10 15:40:00,33.36,33.47,33.3,33.4,21900.0,33.36,33.47,33.3,33.4,21900.0
2008-07-10 15:45:00,33.41,33.46,33.3,33.39,23200.0,33.41,33.46,33.3,33.39,23200.0
2008-07-10 15:50:00,33.41,33.47,33.32,33.43,29500.0,33.41,33.47,33.32,33.43,29500.0
2008-07-10 15:55:00,33.44,33.5,33.34,33.5,66100.0,33.44,33.5,33.34,33.5,66100.0
2008-07-11 09:30:00,32.97,33.48,32.97,33.29,21300.0,32.97,33.48,32.97,33.29,21300.0
2008-07-11 09:35:00,33.23,33.46,33.09,33.32,9600.0,33.23,33.46,33.09,33.32,9600.0
2008-07-11 09:40:00,33.36,33.52,33.24,33.49,15400.0,33.36,33.52,33.24,33.49,15400.0
2008-07-11 09:45:00,33.46,33.58,33.39,33.49,26600.0,33.46,33.58,33.39,33.49,26600.0
2008-07-11 09:50:00,33.47,33.56,33.42,33.43,25300.0,33.47,33.56,33.42,33.43,25300.0
2008-07-11 09:55:00,33.43,33.47,33.31,33.35,24700.0,33.43,33.47,33.31,33.35,24700.0
2008-07-11 10:00:00,33.38,33.42,33.17,33.27,14500.0,33.38,33.42,33.17,33.27,14500.0
2008-07-11 10:05:00,33.24,33.28,33.14,33.25,9700.0,33.24,33.28,33.14,33.25,9700.0
2008-07-11 10:10:00,33.24,33.25,33.17,33.19,7400.0,33.24,33.25,33.17,33.19,7400.0
2008-07-11 10:15:00,33.18,33.2,33.08,33.2,4900.0,33.18,33.2,33.08,33.2,4900.0
2008-07-11 10:20:00,33.2,33.24,33.13,33.24,8400.0,33.2,33.24,33.13,33.24,8400.0
2008-07-11 10:25:00,33.26,33.32,32.88,33.0,23600.0,33.26,33.32,32.88,33.0,23600.0
2008-07-11 10:30:00,32.98,33.03,32.9,33.01,23600.0,32.98,33.03,32.9,33.01,23600.0
2008-07-11 10:35:00,32.95,33.01,32.9,32.92,15400.0,32.95,33.01,32.9,32.92,15400.0
2008-07-11 10:40:00,32.93,33.06,32.93,32.97,17100.0,32.93,33.06,32.93,32.97,17100.0
2008-07-11 10:45:00,33.0,33.07,32.94,33.04,20600.0,33.0,33.07,32.94,33.04,20600.0
2008-07-11 10:50:00,33.04,33.08,33.0,33.04,19300.0,33.04,33.08,33.0,33.04,19300.0
2008-07-11 10:55:00,33.06,33.18,32.98,33.07,10600.0,33.06,33.18,32.98,33.07,10600.0
2008-07-11 11:00:00,33.07,33.15,33.05,33.06,7300.0,33.07,33.15,33.05,33.06,7300.0
2008-07-11 11:05:00,33.08,33.1,33.04,33.06,5000.0,33.08,33.1,33.04,33.06,5000.0
2008-07-11 11:10:00,33.1,33.13,33.05,33.06,7900.0,33.1,33.13,33.05,33.06,7900.0
2008-07-11 11:15:00,33.04,33.09,32.81,32.91,18500.0,33.04,33.09,32.81,32.91,18500.0
2008-07-11 11:20:00,32.93,32.93,32.82,32.91,6400.0,32.93,32.93,32.82,32.91,6400.0
2008-07-11 11:25:00,32.91,32.94,32.84,32.89,6400.0,32.91,32.94,32.84,32.89,6400.0
2008-07-11 11:30:00,32.88,32.94,32.77,32.94,10100.0,32.88,32.94,32.77,32.94,10100.0
2008-07-11 11:35:00,32.94,33.05,32.92,32.97,15000.0,32.94,33.05,32.92,32.97,15000.0
2008-07-11 11:40:00,32.98,33.01,32.94,33.01,14000.0,32.98,33.01,32.94,33.01,14000.0
2008-07-11 11:45:00,32.98,33.02,32.84,32.9,15600.0,32.98,33.02,32.84,32.9,15600.0
2008-07-11 11:50:00,32.91,32.91,32.86,32.86,7600.0,32.91,32.91,32.86,32.86,7600.0
2008-07-11 11:55:00,32.87,33.06,32.86,33.02,15500.0,32.87,33.06,32.86,33.02,15500.0
2008-07-11 12:00:00,33.05,33.06,32.95,32.99,18600.0,33.05,33.06,32.95,32.99,18600.0
2008-07-11 12:05:00,32.99,33.0,32.82,32.82,7000.0,32.99,33.0,32.82,32.82,7000.0
2008-07-11 12:10:00,32.85,32.99,32.79,32.96,11300.0,32.85,32.99,32.79,32.96,11300.0
2008-07-11 12:15:00,32.95,33.0,32.93,32.97,8000.0,32.95,33.0,32.93,32.97,8000.0
2008-07-11 12:20:00,32.96,33.04,32.95,33.04,14400.0,32.96,33.04,32.95,33.04,14400.0
2008-07-11 12:25:00,33.02,33.08,32.96,33.08,11400.0,33.02,33.08,32.96,33.08,11400.0
2008-07-11 12:30:00,33.05,33.06,32.96,33.03,8300.0,33.05,33.06,32.96,33.03,8300.0
2008-07-11 12:35:00,33.06,33.09,33.0,33.0,7000.0,33.06,33.09,33.0,33.0,7000.0
2008-07-11 12:40:00,33.01,33.05,32.91,33.02,9900.0,33.01,33.05,32.91,33.02,9900.0
2008-07-11 12:45:00,33.02,33.04,32.99,33.01,6200.0,33.02,33.04,32.99,33.01,6200.0
2008-07-11 12:50:00,33.02,33.11,33.01,33.04,9200.0,33.02,33.11,33.01,33.04,9200.0
2008-07-11 12:55:00,33.03,33.07,32.86,32.95,27600.0,33.03,33.07,32.86,32.95,27600.0
2008-07-11 13:00:00,32.95,32.99,32.89,32.99,7800.0,32.95,32.99,32.89,32.99,7800.0
2008-07-11 13:05:00,32.99,33.09,32.99,33.06,6900.0,32.99,33.09,32.99,33.06,6900.0
2008-07-11 13:10:00,33.04,33.04,32.93,32.97,25000.0,33.04,33.04,32.93,32.97,25000.0
2008-07-11 13:15:00,32.97,33.17,32.95,33.14,24800.0,32.97,33.17,32.95,33.14,24800.0
2008-07-11 13:20:00,33.12,33.16,33.06,33.12,4600.0,33.12,33.16,33.06,33.12,4600.0
2008-07-11 13:25:00,33.14,33.29,33.11,33.27,6700.0,33.14,33.29,33.11,33.27,6700.0
2008-07-11 13:30:00,33.23,33.35,33.2,33.35,13900.0,33.23,33.35,33.2,33.35,13900.0
2008-07-11 13:35:00,33.34,33.49,33.34,33.45,17800.0,33.34,33.49,33.34,33.45,17800.0
2008-07-11 13:40:00,33.45,33.53,33.35,33.39,21100.0,33.45,33.53,33.35,33.39,21100.0
2008-07-11 13:45:00,33.39,33.4,33.25,33.33,8500.0,33.39,33.4,33.25,33.33,8500.0
2008-07-11 13:50:00,33.3,33.33,33.23,33.32,5400.0,33.3,33.33,33.23,33.32,5400.0
2008-07-11 13:55:00,33.35,33.5,33.35,33.45,23500.0,33.35,33.5,33.35,33.45,23500.0
2008-07-11 14:00:00,33.42,33.5,33.38,33.44,6500.0,33.42,33.5,33.38,33.44,6500.0
2008-07-11 14:05:00,33.47,33.6,33.44,33.45,35700.0,33.47,33.6,33.44,33.45,35700.0
2008-07-11 14:10:00,33.47,33.58,33.43,33.49,13100.0,33.47,33.58,33.43,33.49,13100.0
2008-07-11 14:15:00,33.49,33.51,33.3,33.42,14700.0,33.49,33.51,33.3,33.42,14700.0
2008-07-11 14:20:00,33.37,33.39,33.23,33.24,11900.0,33.37,33.39,33.23,33.24,11900.0
2008-07-11 14:25:00,33.26,33.38,33.26,33.32,7200.0,33.26,33.38,33.26,33.32,7200.0
2008-07-11 14:30:00,33.31,33.35,33.27,33.29,4800.0,33.31,33.35,33.27,33.29,4800.0
2008-07-11 14:35:00,33.25,33.35,33.22,33.34,6000.0,33.25,33.35,33.22,33.34,6000.0
2008-07-11 14:40:00,33.32,33.35,33.25,33.34,14100.0,33.32,33.35,33.25,33.34,14100.0
2008-07-11 14:45:00,33.34,33.54,33.24,33.54,57500.0,33.34,33.54,33.24,33.54,57500.0
2008-07-11 14:50:00,33.55,33.63,33.27,33.34,58000.0,33.55,33.63,33.27,33.34,58000.0
2008-07-11 14:55:00,33.35,33.4,33.28,33.4,38700.0,33.35,33.4,33.28,33.4,38700.0
2008-07-11 15:00:00,33.4,33.56,33.33,33.52,55700.0,33.4,33.56,33.33,33.52,55700.0
2008-07-11 15:05:00,33.52,33.59,33.46,33.51,39300.0,33.52,33.59,33.46,33.51,39300.0
2008-07-11 15:10:00,33.52,33.58,33.26,33.34,18200.0,33.52,33.58,33.26,33.34,18200.0
2008-07-11 15:15:00,33.34,33.5,33.28,33.32,15400.0,33.34,33.5,33.28,33.32,15400.0
2008-07-11 15:20:00,33.3,33.45,33.19,33.35,12600.0,33.3,33.45,33.19,33.35,12600.0
2008-07-11 15:25:00,33.39,33.5,33.3,33.44,38800.0,33.39,33.5,33.3,33.44,38800.0
2008-07-11 15:30:00,33.42,33.42,33.19,33.24,32400.0,33.42,33.42,33.19,33.24,32400.0
2008-07-11 15:35:00,33.23,33.29,33.16,33.21,57400.0,33.23,33.29,33.16,33.21,57400.0
2008-07-11 15:40:00,33.19,33.2,33.1,33.18,26500.0,33.19,33.2,33.1,33.18,26500.0
2008-07-11 15:45:00,33.18,33.26,33.12,33.19,37800.0,33.18,33.26,33.12,33.19,37800.0
2008-07-11 15:50:00,33.23,33.41,33.2,33.39,56500.0,33.23,33.41,33.2,33.39,56500.0
2008-07-11 15:55:00,33.39,33.47,33.18,33.19,115500.0,33.39,33.47,33.18,33.19,115500.0
2008-07-14 09:30:00,33.62,33.62,33.25,33.3,23100.0,33.62,33.62,33.25,33.3,23100.0
2008-07-14 09:35:00,33.29,33.3,33.16,33.2,22600.0,33.29,33.3,33.16,33.2,22600.0
2008-07-14 09:40:00,33.23,33.26,33.1,33.15,32000.0,33.23,33.26,33.1,33.15,32000.0
2008-07-14 09:45:00,33.1,33.21,33.03,33.21,14600.0,33.1,33.21,33.03,33.21,14600.0
2008-07-14 09:50:00,33.2,33.26,33.05,33.09,14700.0,33.2,33.26,33.05,33.09,14700.0
2008-07-14 09:55:00,33.09,33.15,32.95,33.0,18100.0,33.09,33.15,32.95,33.0,18100.0
2008-07-14 10:00:00,33.01,33.11,32.79,33.07,24200.0,33.01,33.11,32.79,33.07,24200.0
2008-07-14 10:05:00,33.11,33.29,33.06,33.25,19200.0,33.11,33.29,33.06,33.25,19200.0
2008-07-14 10:10:00,33.27,33.49,33.21,33.47,22600.0,33.27,33.49,33.21,33.47,22600.0
2008-07-14 10:15:00,33.48,33.53,33.44,33.52,17100.0,33.48,33.53,33.44,33.52,17100.0
2008-07-14 10:20:00,33.53,33.58,33.27,33.3,15600.0,33.53,33.58,33.27,33.3,15600.0
2008-07-14 10:25:00,33.3,33.3,33.11,33.18,24000.0,33.3,33.3,33.11,33.18,24000.0
2008-07-14 10:30:00,33.2,33.32,33.18,33.23,7700.0,33.2,33.32,33.18,33.23,7700.0
2008-07-14 10:35:00,33.23,33.38,33.22,33.22,17100.0,33.23,33.38,33.22,33.22,17100.0
2008-07-14 10:40:00,33.24,33.35,33.19,33.19,10000.0,33.24,33.35,33.19,33.19,10000.0
2008-07-14 10:45:00,33.18,33.18,33.04,33.1,10500.0,33.18,33.18,33.04,33.1,10500.0
2008-07-14 10:50:00,33.08,33.24,33.08,33.24,9800.0,33.08,33.24,33.08,33.24,9800.0
2008-07-14 10:55:00,33.24,33.43,33.24,33.39,9300.0,33.24,33.43,33.24,33.39,9300.0
2008-07-14 11:00:00,33.39,33.42,33.15,33.16,10300.0,33.39,33.42,33.15,33.16,10300.0
2008-07-14 11:05:00,33.21,33.21,33.07,33.08,6400.0,33.21,33.21,33.07,33.08,6400.0
2008-07-14 11:10:00,33.05,33.22,32.96,33.22,9900.0,33.05,33.22,32.96,33.22,9900.0
2008-07-14 11:15:00,33.24,33.27,33.15,33.15,5800.0,33.24,33.27,33.15,33.15,5800.0
2008-07-14 11:20:00,33.17,33.2,33.0,33.0,7100.0,33.17,33.2,33.0,33.0,7100.0
2008-07-14 11:25:00,33.04,33.15,33.04,33.12,5100.0,33.04,33.15,33.04,33.12,5100.0
2008-07-14 11:30:00,33.13,33.15,33.01,33.01,4900.0,33.13,33.15,33.01,33.01,4900.0
2008-07-14 11:35:00,33.04,33.11,33.04,33.04,3600.0,33.04,33.11,33.04,33.04,3600.0
2008-07-14 11:40:00,33.02,33.09,33.0,33.08,5400.0,33.02,33.09,33.0,33.08,5400.0
2008-07-14 11:45:00,33.1,33.12,33.06,33.11,4200.0,33.1,33.12,33.06,33.11,4200.0
2008-07-14 11:50:00,33.09,33.09,32.77,32.77,14200.0,33.09,33.09,32.77,32.77,14200.0
2008-07-14 11:55:00,32.77,32.99,32.7,32.97,19700.0,32.77,32.99,32.7,32.97,19700.0
2008-07-14 12:00:00,32.97,32.97,32.76,32.76,9400.0,32.97,32.97,32.76,32.76,9400.0
2008-07-14 12:05:00,32.79,32.91,32.73,32.9,9400.0,32.79,32.91,32.73,32.9,9400.0
2008-07-14 12:10:00,32.9,32.97,32.87,32.97,11000.0,32.9,32.97,32.87,32.97,11000.0
2008-07-14 12:15:00,33.0,33.21,32.98,33.21,12900.0,33.0,33.21,32.98,33.21,12900.0
2008-07-14 12:20:00,33.22,33.29,33.18,33.26,18200.0,33.22,33.29,33.18,33.26,18200.0
2008-07-14 12:25:00,33.28,33.29,33.21,33.21,25700.0,33.28,33.29,33.21,33.21,25700.0
2008-07-14 12:30:00,33.21,33.25,33.06,33.06,22800.0,33.21,33.25,33.06,33.06,22800.0
2008-07-14 12:35:00,33.06,33.06,32.93,32.94,10900.0,33.06,33.06,32.93,32.94,10900.0
2008-07-14 12:40:00,32.91,32.98,32.91,32.92,13900.0,32.91,32.98,32.91,32.92,13900.0
2008-07-14 12:45:00,32.91,33.13,32.87,32.9,19100.0,32.91,33.13,32.87,32.9,19100.0
2008-07-14 12:50:00,32.9,33.06,32.56,32.88,33400.0,32.9,33.06,32.56,32.88,33400.0
2008-07-14 12:55:00,32.9,32.91,32.78,32.81,19400.0,32.9,32.91,32.78,32.81,19400.0
2008-07-14 13:00:00,32.81,32.86,32.77,32.81,30200.0,32.81,32.86,32.77,32.81,30200.0
2008-07-14 13:05:00,32.8,32.84,32.64,32.64,37800.0,32.8,32.84,32.64,32.64,37800.0
2008-07-14 13:10:00,32.66,32.72,32.58,32.62,47200.0,32.66,32.72,32.58,32.62,47200.0
2008-07-14 13:15:00,32.6,32.63,32.58,32.62,20600.0,32.6,32.63,32.58,32.62,20600.0
2008-07-14 13:20:00,32.63,32.75,32.61,32.75,19700.0,32.63,32.75,32.61,32.75,19700.0
2008-07-14 13:25:00,32.75,32.75,32.71,32.72,18200.0,32.75,32.75,32.71,32.72,18200.0
2008-07-14 13:30:00,32.73,32.75,32.67,32.74,21400.0,32.73,32.75,32.67,32.74,21400.0
2008-07-14 13:35:00,32.73,32.75,32.71,32.74,14300.0,32.73,32.75,32.71,32.74,14300.0
2008-07-14 13:40:00,32.74,32.77,32.61,32.66,18800.0,32.74,32.77,32.61,32.66,18800.0
2008-07-14 13:45:00,32.69,32.73,32.61,32.62,41200.0,32.69,32.73,32.61,32.62,41200.0
2008-07-14 13:50:00,32.62,32.73,32.6,32.73,30800.0,32.62,32.73,32.6,32.73,30800.0
2008-07-14 13:55:00,32.72,32.75,32.63,32.74,48400.0,32.72,32.75,32.63,32.74,48400.0
2008-07-14 14:00:00,32.73,32.75,32.65,32.71,18500.0,32.73,32.75,32.65,32.71,18500.0
2008-07-14 14:05:00,32.72,32.76,32.7,32.73,18100.0,32.72,32.76,32.7,32.73,18100.0
2008-07-14 14:10:00,32.74,32.75,32.64,32.67,17300.0,32.74,32.75,32.64,32.67,17300.0
2008-07-14 14:15:00,32.64,32.7,32.64,32.64,14800.0,32.64,32.7,32.64,32.64,14800.0
2008-07-14 14:20:00,32.63,32.69,32.6,32.66,22800.0,32.63,32.69,32.6,32.66,22800.0
2008-07-14 14:25:00,32.65,32.7,32.61,32.61,36700.0,32.65,32.7,32.61,32.61,36700.0
2008-07-14 14:30:00,32.61,32.65,32.57,32.59,21100.0,32.61,32.65,32.57,32.59,21100.0
2008-07-14 14:35:00,32.59,32.62,32.53,32.56,42600.0,32.59,32.62,32.53,32.56,42600.0
2008-07-14 14:40:00,32.55,32.55,32.41,32.44,23500.0,32.55,32.55,32.41,32.44,23500.0
2008-07-14 14:45:00,32.42,32.43,32.32,32.35,19600.0,32.42,32.43,32.32,32.35,19600.0
2008-07-14 14:50:00,32.33,32.34,32.12,32.16,34800.0,32.33,32.34,32.12,32.16,34800.0
2008-07-14 14:55:00,32.17,32.28,32.17,32.28,14800.0,32.17,32.28,32.17,32.28,14800.0
2008-07-14 15:00:00,32.28,32.43,32.26,32.42,16900.0,32.28,32.43,32.26,32.42,16900.0
2008-07-14 15:05:00,32.42,32.43,32.38,32.43,45800.0,32.42,32.43,32.38,32.43,45800.0
2008-07-14 15:10:00,32.44,32.52,32.42,32.5,32500.0,32.44,32.52,32.42,32.5,32500.0
2008-07-14 15:15:00,32.5,32.55,32.49,32.55,18200.0,32.5,32.55,32.49,32.55,18200.0
2008-07-14 15:20:00,32.55,32.75,32.52,32.65,37200.0,32.55,32.75,32.52,32.65,37200.0
2008-07-14 15:25:00,32.65,32.75,32.65,32.73,16100.0,32.65,32.75,32.65,32.73,16100.0
2008-07-14 15:30:00,32.73,32.78,32.64,32.76,34300.0,32.73,32.78,32.64,32.76,34300.0
2008-07-14 15:35:00,32.75,32.8,32.52,32.54,93000.0,32.75,32.8,32.52,32.54,93000.0
2008-07-14 15:40:00,32.55,32.55,32.36,32.42,49600.0,32.55,32.55,32.36,32.42,49600.0
2008-07-14 15:45:00,32.42,32.42,32.28,32.39,80600.0,32.42,32.42,32.28,32.39,80600.0
2008-07-14 15:50:00,32.38,32.45,32.26,32.29,59200.0,32.38,32.45,32.26,32.29,59200.0
2008-07-14 15:55:00,32.28,32.45,32.27,32.33,112300.0,32.28,32.45,32.27,32.33,112300.0
2008-07-15 09:30:00,32.1,32.7,32.1,32.64,18500.0,32.1,32.7,32.1,32.64,18500.0
2008-07-15 09:35:00,32.66,32.72,32.49,32.71,15500.0,32.66,32.72,32.49,32.71,15500.0
2008-07-15 09:40:00,32.75,33.08,32.74,32.87,32500.0,32.75,33.08,32.74,32.87,32500.0
2008-07-15 09:45:00,32.92,33.22,32.92,33.2,36900.0,32.92,33.22,32.92,33.2,36900.0
2008-07-15 09:50:00,33.16,33.2,33.09,33.2,30100.0,33.16,33.2,33.09,33.2,30100.0
2008-07-15 09:55:00,33.2,33.23,33.04,33.21,42700.0,33.2,33.23,33.04,33.21,42700.0
2008-07-15 10:00:00,33.19,33.21,32.83,32.92,41100.0,33.19,33.21,32.83,32.92,41100.0
2008-07-15 10:05:00,32.9,32.91,32.72,32.74,29400.0,32.9,32.91,32.72,32.74,29400.0
2008-07-15 10:10:00,32.73,32.87,32.65,32.85,17500.0,32.73,32.87,32.65,32.85,17500.0
2008-07-15 10:15:00,32.83,32.84,32.68,32.68,34800.0,32.83,32.84,32.68,32.68,34800.0
2008-07-15 10:20:00,32.69,32.74,32.61,32.7,14400.0,32.69,32.74,32.61,32.7,14400.0
2008-07-15 10:25:00,32.7,32.71,32.52,32.57,19800.0,32.7,32.71,32.52,32.57,19800.0
2008-07-15 10:30:00,32.57,32.6,32.52,32.56,19700.0,32.57,32.6,32.52,32.56,19700.0
2008-07-15 10:35:00,32.56,32.59,32.52,32.57,17800.0,32.56,32.59,32.52,32.57,17800.0
2008-07-15 10:40:00,32.59,32.69,32.58,32.62,19200.0,32.59,32.69,32.58,32.62,19200.0
2008-07-15 10:45:00,32.61,32.7,32.61,32.67,11600.0,32.61,32.7,32.61,32.67,11600.0
2008-07-15 10:50:00,32.68,32.74,32.58,32.58,31800.0,32.68,32.74,32.58,32.58,31800.0
2008-07-15 10:55:00,32.6,32.62,32.46,32.51,23100.0,32.6,32.62,32.46,32.51,23100.0
2008-07-15 11:00:00,32.51,32.53,32.47,32.51,42100.0,32.51,32.53,32.47,32.51,42100.0
2008-07-15 11:05:00,32.51,32.53,32.45,32.5,52300.0,32.51,32.53,32.45,32.5,52300.0
2008-07-15 11:10:00,32.5,32.52,32.42,32.49,20700.0,32.5,32.52,32.42,32.49,20700.0
2008-07-15 11:15:00,32.5,32.52,32.43,32.52,21700.0,32.5,32.52,32.43,32.52,21700.0
2008-07-15 11:20:00,32.52,32.57,32.39,32.4,41000.0,32.52,32.57,32.39,32.4,41000.0
2008-07-15 11:25:00,32.39,32.51,32.23,32.34,25100.0,32.39,32.51,32.23,32.34,25100.0
2008-07-15 11:30:00,32.34,32.35,32.24,32.27,20100.0,32.34,32.35,32.24,32.27,20100.0
2008-07-15 11:35:00,32.26,32.35,32.17,32.17,27400.0,32.26,32.35,32.17,32.17,27400.0
2008-07-15 11:40:00,32.19,32.24,32.14,32.2,12700.0,32.19,32.24,32.14,32.2,12700.0
2008-07-15 11:45:00,32.19,32.23,32.1,32.18,12900.0,32.19,32.23,32.1,32.18,12900.0
2008-07-15 11:50:00,32.2,32.28,31.84,32.19,87300.0,32.2,32.28,31.84,32.19,87300.0
2008-07-15 11:55:00,32.2,32.26,32.1,32.26,41900.0,32.2,32.26,32.1,32.26,41900.0
2008-07-15 12:00:00,32.24,32.26,32.07,32.23,34400.0,32.24,32.26,32.07,32.23,34400.0
2008-07-15 12:05:00,32.22,32.31,32.06,32.19,31600.0,32.22,32.31,32.06,32.19,31600.0
2008-07-15 12:10:00,32.18,32.21,32.1,32.21,33600.0,32.18,32.21,32.1,32.21,33600.0
2008-07-15 12:15:00,32.21,32.24,32.1,32.24,31000.0,32.21,32.24,32.1,32.24,31000.0
2008-07-15 12:20:00,32.23,32.32,32.17,32.28,30200.0,32.23,32.32,32.17,32.28,30200.0
2008-07-15 12:25:00,32.26,32.41,32.19,32.34,23900.0,32.26,32.41,32.19,32.34,23900.0
2008-07-15 12:30:00,32.33,32.53,32.3,32.5,35000.0,32.33,32.53,32.3,32.5,35000.0
2008-07-15 12:35:00,32.48,32.5,32.35,32.38,23400.0,32.48,32.5,32.35,32.38,23400.0
2008-07-15 12:40:00,32.37,32.44,32.31,32.39,23900.0,32.37,32.44,32.31,32.39,23900.0
2008-07-15 12:45:00,32.39,32.39,32.31,32.31,15800.0,32.39,32.39,32.31,32.31,15800.0
2008-07-15 12:50:00,32.31,32.36,32.3,32.31,39600.0,32.31,32.36,32.3,32.31,39600.0
2008-07-15 12:55:00,32.31,32.47,32.29,32.45,41100.0,32.31,32.47,32.29,32.45,41100.0
2008-07-15 13:00:00,32.45,32.51,32.36,32.36,50000.0,32.45,32.51,32.36,32.36,50000.0
2008-07-15 13:05:00,32.36,32.46,32.29,32.45,31200.0,32.36,32.46,32.29,32.45,31200.0
2008-07-15 13:10:00,32.47,32.56,32.2,32.27,31800.0,32.47,32.56,32.2,32.27,31800.0
2008-07-15 13:15:00,32.29,32.32,32.15,32.3,28100.0,32.29,32.32,32.15,32.3,28100.0
2008-07-15 13:20:00,32.28,32.36,32.12,32.36,47200.0,32.28,32.36,32.12,32.36,47200.0
2008-07-15 13:25:00,32.36,32.42,32.31,32.35,26800.0,32.36,32.42,32.31,32.35,26800.0
2008-07-15 13:30:00,32.35,32.46,32.23,32.37,34400.0,32.35,32.46,32.23,32.37,34400.0
2008-07-15 13:35:00,32.37,32.37,32.24,32.24,12400.0,32.37,32.37,32.24,32.24,12400.0
2008-07-15 13:40:00,32.25,32.25,32.21,32.25,26100.0,32.25,32.25,32.21,32.25,26100.0
2008-07-15 13:45:00,32.25,32.25,31.88,32.12,85500.0,32.25,32.25,31.88,32.12,85500.0
2008-07-15 13:50:00,32.15,32.21,32.12,32.2,22600.0,32.15,32.21,32.12,32.2,22600.0
2008-07-15 13:55:00,32.2,32.21,32.05,32.11,36000.0,32.2,32.21,32.05,32.11,36000.0
2008-07-15 14:00:00,32.12,32.12,31.95,32.01,39600.0,32.12,32.12,31.95,32.01,39600.0
2008-07-15 14:05:00,32.03,32.04,31.95,31.95,32200.0,32.03,32.04,31.95,31.95,32200.0
2008-07-15 14:10:00,31.94,31.96,31.8,31.85,49300.0,31.94,31.96,31.8,31.85,49300.0
2008-07-15 14:15:00,31.83,32.0,31.82,31.91,56100.0,31.83,32.0,31.82,31.91,56100.0
2008-07-15 14:20:00,31.9,32.0,31.64,31.88,637700.0,31.9,32.0,31.64,31.88,637700.0
2008-07-15 14:25:00,31.88,31.88,31.66,31.78,48100.0,31.88,31.88,31.66,31.78,48100.0
2008-07-15 14:30:00,31.8,31.87,31.74,31.84,40200.0,31.8,31.87,31.74,31.84,40200.0
2008-07-15 14:35:00,31.84,31.87,31.82,31.84,20300.0,31.84,31.87,31.82,31.84,20300.0
2008-07-15 14:40:00,31.85,31.9,31.83,31.9,43600.0,31.85,31.9,31.83,31.9,43600.0
2008-07-15 14:45:00,31.89,32.04,31.87,32.04,193700.0,31.89,32.04,31.87,32.04,193700.0
2008-07-15 14:50:00,32.05,32.1,31.98,32.09,28700.0,32.05,32.1,31.98,32.09,28700.0
2008-07-15 14:55:00,32.09,32.2,32.09,32.18,28500.0,32.09,32.2,32.09,32.18,28500.0
2008-07-15 15:00:00,32.17,32.34,32.15,32.29,44200.0,32.17,32.34,32.15,32.29,44200.0
2008-07-15 15:05:00,32.27,32.36,32.25,32.35,35700.0,32.27,32.36,32.25,32.35,35700.0
2008-07-15 15:10:00,32.35,32.38,32.18,32.25,50000.0,32.35,32.38,32.18,32.25,50000.0
2008-07-15 15:15:00,32.27,32.31,32.14,32.31,29500.0,32.27,32.31,32.14,32.31,29500.0
2008-07-15 15:20:00,32.33,32.33,32.23,32.29,41200.0,32.33,32.33,32.23,32.29,41200.0
2008-07-15 15:25:00,32.3,32.39,32.2,32.25,84100.0,32.3,32.39,32.2,32.25,84100.0
2008-07-15 15:30:00,32.22,32.41,32.2,32.21,62700.0,32.22,32.41,32.2,32.21,62700.0
2008-07-15 15:35:00,32.2,32.26,32.08,32.11,51700.0,32.2,32.26,32.08,32.11,51700.0
2008-07-15 15:40:00,32.11,32.18,31.91,32.04,92100.0,32.11,32.18,31.91,32.04,92100.0
2008-07-15 15:45:00,32.02,32.1,31.98,32.09,51300.0,32.02,32.1,31.98,32.09,51300.0
2008-07-15 15:50:00,32.1,32.26,32.07,32.12,82900.0,32.1,32.26,32.07,32.12,82900.0
2008-07-15 15:55:00,32.15,32.35,32.15,32.23,211700.0,32.15,32.35,32.15,32.23,211700.0
2008-07-16 09:30:00,32.05,32.5,31.87,32.5,32900.0,32.05,32.5,31.87,32.5,32900.0
2008-07-16 09:35:00,32.5,32.7,32.5,32.64,15400.0,32.5,32.7,32.5,32.64,15400.0
2008-07-16 09:40:00,32.67,32.81,32.27,32.35,24800.0,32.67,32.81,32.27,32.35,24800.0
2008-07-16 09:45:00,32.35,32.4,32.13,32.23,30800.0,32.35,32.4,32.13,32.23,30800.0
2008-07-16 09:50:00,32.24,32.56,32.22,32.45,25000.0,32.24,32.56,32.22,32.45,25000.0
2008-07-16 09:55:00,32.42,32.85,32.41,32.71,35300.0,32.42,32.85,32.41,32.71,35300.0
2008-07-16 10:00:00,32.7,32.84,32.68,32.83,10600.0,32.7,32.84,32.68,32.83,10600.0
2008-07-16 10:05:00,32.74,32.85,32.68,32.84,9400.0,32.74,32.85,32.68,32.84,9400.0
2008-07-16 10:10:00,32.85,32.9,32.29,32.44,84000.0,32.85,32.9,32.29,32.44,84000.0
2008-07-16 10:15:00,32.42,32.55,32.42,32.51,13500.0,32.42,32.55,32.42,32.51,13500.0
2008-07-16 10:20:00,32.52,32.63,32.47,32.6,19700.0,32.52,32.63,32.47,32.6,19700.0
2008-07-16 10:25:00,32.62,32.86,32.6,32.86,12200.0,32.62,32.86,32.6,32.86,12200.0
2008-07-16 10:30:00,32.86,32.89,32.73,32.75,16700.0,32.86,32.89,32.73,32.75,16700.0
2008-07-16 10:35:00,32.76,33.04,32.76,33.04,33600.0,32.76,33.04,32.76,33.04,33600.0
2008-07-16 10:40:00,33.01,33.07,32.94,32.96,23100.0,33.01,33.07,32.94,32.96,23100.0
2008-07-16 10:45:00,32.97,32.97,32.81,32.81,17100.0,32.97,32.97,32.81,32.81,17100.0
2008-07-16 10:50:00,32.84,33.0,32.84,32.93,10000.0,32.84,33.0,32.84,32.93,10000.0
2008-07-16 10:55:00,32.96,33.0,32.63,32.72,26400.0,32.96,33.0,32.63,32.72,26400.0
2008-07-16 11:00:00,32.7,32.87,32.68,32.87,9700.0,32.7,32.87,32.68,32.87,9700.0
2008-07-16 11:05:00,32.88,32.95,32.79,32.85,21100.0,32.88,32.95,32.79,32.85,21100.0
2008-07-16 11:10:00,32.86,33.0,32.86,33.0,9800.0,32.86,33.0,32.86,33.0,9800.0
2008-07-16 11:15:00,33.0,33.04,32.84,32.88,15000.0,33.0,33.04,32.84,32.88,15000.0
2008-07-16 11:20:00,32.85,32.85,32.65,32.65,25000.0,32.85,32.85,32.65,32.65,25000.0
2008-07-16 11:25:00,32.66,32.7,32.64,32.65,18800.0,32.66,32.7,32.64,32.65,18800.0
2008-07-16 11:30:00,32.65,32.67,32.51,32.54,27600.0,32.65,32.67,32.51,32.54,27600.0
2008-07-16 11:35:00,32.54,32.56,32.42,32.43,11500.0,32.54,32.56,32.42,32.43,11500.0
2008-07-16 11:40:00,32.45,32.45,32.3,32.3,5800.0,32.45,32.45,32.3,32.3,5800.0
2008-07-16 11:45:00,32.33,32.33,32.25,32.31,10800.0,32.33,32.33,32.25,32.31,10800.0
2008-07-16 11:50:00,32.31,32.43,32.13,32.24,22800.0,32.31,32.43,32.13,32.24,22800.0
2008-07-16 11:55:00,32.23,32.31,32.22,32.31,11900.0,32.23,32.31,32.22,32.31,11900.0
2008-07-16 12:00:00,32.28,32.44,32.25,32.44,12700.0,32.28,32.44,32.25,32.44,12700.0
2008-07-16 12:05:00,32.45,32.55,32.41,32.49,14100.0,32.45,32.55,32.41,32.49,14100.0
2008-07-16 12:10:00,32.51,32.55,32.33,32.55,41300.0,32.51,32.55,32.33,32.55,41300.0
2008-07-16 12:15:00,32.56,32.67,32.47,32.59,19800.0,32.56,32.67,32.47,32.59,19800.0
2008-07-16 12:20:00,32.62,32.66,32.48,32.63,23200.0,32.62,32.66,32.48,32.63,23200.0
2008-07-16 12:25:00,32.64,32.81,32.52,32.8,25800.0,32.64,32.81,32.52,32.8,25800.0
2008-07-16 12:30:00,32.78,32.78,32.58,32.62,19000.0,32.78,32.78,32.58,32.62,19000.0
2008-07-16 12:35:00,32.62,32.75,32.59,32.65,13200.0,32.62,32.75,32.59,32.65,13200.0
2008-07-16 12:40:00,32.71,32.83,32.7,32.83,10800.0,32.71,32.83,32.7,32.83,10800.0
2008-07-16 12:45:00,32.81,32.82,32.76,32.82,9500.0,32.81,32.82,32.76,32.82,9500.0
2008-07-16 12:50:00,32.83,32.95,32.82,32.93,18300.0,32.83,32.95,32.82,32.93,18300.0
2008-07-16 12:55:00,32.93,32.97,32.9,32.94,15800.0,32.93,32.97,32.9,32.94,15800.0
2008-07-16 13:00:00,32.94,33.12,32.65,32.87,74700.0,32.94,33.12,32.65,32.87,74700.0
2008-07-16 13:05:00,32.92,33.09,32.79,32.79,25500.0,32.92,33.09,32.79,32.79,25500.0
2008-07-16 13:10:00,32.78,33.02,32.77,32.99,11900.0,32.78,33.02,32.77,32.99,11900.0
2008-07-16 13:15:00,33.03,33.1,32.87,32.92,14600.0,33.03,33.1,32.87,32.92,14600.0
2008-07-16 13:20:00,32.93,33.19,32.93,33.13,21800.0,32.93,33.19,32.93,33.13,21800.0
2008-07-16 13:25:00,33.11,33.15,33.04,33.09,16900.0,33.11,33.15,33.04,33.09,16900.0
2008-07-16 13:30:00,33.09,33.1,33.05,33.09,9100.0,33.09,33.1,33.05,33.09,9100.0
2008-07-16 13:35:00,33.1,33.12,32.96,32.99,18000.0,33.1,33.12,32.96,32.99,18000.0
2008-07-16 13:40:00,33.02,33.06,32.97,33.02,16000.0,33.02,33.06,32.97,33.02,16000.0
2008-07-16 13:45:00,33.05,33.08,32.97,32.98,14500.0,33.05,33.08,32.97,32.98,14500.0
2008-07-16 13:50:00,32.98,33.08,32.97,33.06,7700.0,32.98,33.08,32.97,33.06,7700.0
2008-07-16 13:55:00,33.08,33.14,32.99,33.12,12100.0,33.08,33.14,32.99,33.12,12100.0
2008-07-16 14:00:00,33.12,33.16,32.99,33.03,27200.0,33.12,33.16,32.99,33.03,27200.0
2008-07-16 14:05:00,33.06,33.06,32.9,32.94,21200.0,33.06,33.06,32.9,32.94,21200.0
2008-07-16 14:10:00,32.97,33.14,32.94,33.11,22000.0,32.97,33.14,32.94,33.11,22000.0
2008-07-16 14:15:00,33.13,33.24,33.09,33.23,17000.0,33.13,33.24,33.09,33.23,17000.0
2008-07-16 14:20:00,33.24,33.39,33.22,33.39,18600.0,33.24,33.39,33.22,33.39,18600.0
2008-07-16 14:25:00,33.39,33.46,33.38,33.42,28700.0,33.39,33.46,33.38,33.42,28700.0
2008-07-16 14:30:00,33.43,33.44,33.26,33.37,27600.0,33.43,33.44,33.26,33.37,27600.0
2008-07-16 14:35:00,33.38,33.48,33.35,33.36,21700.0,33.38,33.48,33.35,33.36,21700.0
2008-07-16 14:40:00,33.38,33.42,33.35,33.37,9700.0,33.38,33.42,33.35,33.37,9700.0
2008-07-16 14:45:00,33.37,33.44,33.28,33.38,31600.0,33.37,33.44,33.28,33.38,31600.0
2008-07-16 14:50:00,33.42,33.44,33.29,33.4,16800.0,33.42,33.44,33.29,33.4,16800.0
2008-07-16 14:55:00,33.38,33.49,33.32,33.45,19600.0,33.38,33.49,33.32,33.45,19600.0
2008-07-16 15:00:00,33.45,33.54,33.38,33.52,19400.0,33.45,33.54,33.38,33.52,19400.0
2008-07-16 15:05:00,33.53,33.54,33.28,33.34,32300.0,33.53,33.54,33.28,33.34,32300.0
2008-07-16 15:10:00,33.33,33.33,33.19,33.3,30100.0,33.33,33.33,33.19,33.3,30100.0
2008-07-16 15:15:00,33.3,33.35,33.22,33.31,21700.0,33.3,33.35,33.22,33.31,21700.0
2008-07-16 15:20:00,33.33,33.37,33.27,33.31,25300.0,33.33,33.37,33.27,33.31,25300.0
2008-07-16 15:25:00,33.31,33.31,33.16,33.16,49300.0,33.31,33.31,33.16,33.16,49300.0
2008-07-16 15:30:00,33.16,33.29,33.16,33.24,34700.0,33.16,33.29,33.16,33.24,34700.0
2008-07-16 15:35:00,33.24,33.25,33.16,33.23,30100.0,33.24,33.25,33.16,33.23,30100.0
2008-07-16 15:40:00,33.23,33.23,33.1,33.11,66000.0,33.23,33.23,33.1,33.11,66000.0
2008-07-16 15:45:00,33.11,33.12,33.01,33.05,77200.0,33.11,33.12,33.01,33.05,77200.0
2008-07-16 15:50:00,33.05,33.08,32.7,32.88,148600.0,33.05,33.08,32.7,32.88,148600.0
2008-07-16 15:55:00,32.89,32.97,32.75,32.96,155500.0,32.89,32.97,32.75,32.96,155500.0
2008-07-17 09:30:00,33.39,33.41,33.05,33.15,61800.0,33.39,33.41,33.05,33.15,61800.0
2008-07-17 09:35:00,33.13,33.67,33.12,33.52,31400.0,33.13,33.67,33.12,33.52,31400.0
2008-07-17 09:40:00,33.6,34.1,33.41,34.1,192300.0,33.6,34.1,33.41,34.1,192300.0
2008-07-17 09:45:00,34.09,34.09,33.5,33.71,22800.0,34.09,34.09,33.5,33.71,22800.0
2008-07-17 09:50:00,33.69,33.74,33.59,33.64,18400.0,33.69,33.74,33.59,33.64,18400.0
2008-07-17 09:55:00,33.65,33.74,33.54,33.62,41500.0,33.65,33.74,33.54,33.62,41500.0
2008-07-17 10:00:00,33.62,33.88,33.62,33.88,30600.0,33.62,33.88,33.62,33.88,30600.0
2008-07-17 10:05:00,33.86,33.87,33.7,33.76,27400.0,33.86,33.87,33.7,33.76,27400.0
2008-07-17 10:10:00,33.76,33.8,33.58,33.77,20400.0,33.76,33.8,33.58,33.77,20400.0
2008-07-17 10:15:00,33.77,34.05,33.77,34.05,49900.0,33.77,34.05,33.77,34.05,49900.0
2008-07-17 10:20:00,34.05,34.18,33.93,33.93,36800.0,34.05,34.18,33.93,33.93,36800.0
2008-07-17 10:25:00,33.97,34.07,33.92,34.04,17900.0,33.97,34.07,33.92,34.04,17900.0
2008-07-17 10:30:00,34.07,34.07,33.81,33.93,23800.0,34.07,34.07,33.81,33.93,23800.0
2008-07-17 10:35:00,33.92,34.0,33.85,33.86,14900.0,33.92,34.0,33.85,33.86,14900.0
2008-07-17 10:40:00,33.86,33.89,33.76,33.84,16800.0,33.86,33.89,33.76,33.84,16800.0
2008-07-17 10:45:00,33.89,33.94,33.84,33.84,9400.0,33.89,33.94,33.84,33.84,9400.0
2008-07-17 10:50:00,33.85,33.86,33.76,33.78,17300.0,33.85,33.86,33.76,33.78,17300.0
2008-07-17 10:55:00,33.77,33.77,33.73,33.75,11600.0,33.77,33.77,33.73,33.75,11600.0
2008-07-17 11:00:00,33.75,33.77,33.65,33.72,24400.0,33.75,33.77,33.65,33.72,24400.0
2008-07-17 11:05:00,33.72,33.75,33.58,33.58,29100.0,33.72,33.75,33.58,33.58,29100.0
2008-07-17 11:10:00,33.61,33.61,33.38,33.43,20200.0,33.61,33.61,33.38,33.43,20200.0
2008-07-17 11:15:00,33.43,33.53,33.39,33.4,11400.0,33.43,33.53,33.39,33.4,11400.0
2008-07-17 11:20:00,33.43,33.49,33.36,33.47,18100.0,33.43,33.49,33.36,33.47,18100.0
2008-07-17 11:25:00,33.5,33.56,33.39,33.45,47400.0,33.5,33.56,33.39,33.45,47400.0
2008-07-17 11:30:00,33.44,33.49,33.4,33.42,19600.0,33.44,33.49,33.4,33.42,19600.0
2008-07-17 11:35:00,33.41,33.49,33.38,33.46,29700.0,33.41,33.49,33.38,33.46,29700.0
2008-07-17 11:40:00,33.47,33.56,33.44,33.53,34500.0,33.47,33.56,33.44,33.53,34500.0
2008-07-17 11:45:00,33.52,33.58,33.44,33.52,37300.0,33.52,33.58,33.44,33.52,37300.0
2008-07-17 11:50:00,33.52,33.52,33.37,33.45,22400.0,33.52,33.52,33.37,33.45,22400.0
2008-07-17 11:55:00,33.42,33.45,33.25,33.32,20600.0,33.42,33.45,33.25,33.32,20600.0
2008-07-17 12:00:00,33.32,33.32,33.22,33.27,161600.0,33.32,33.32,33.22,33.27,161600.0
2008-07-17 12:05:00,33.24,33.31,33.15,33.24,23400.0,33.24,33.31,33.15,33.24,23400.0
2008-07-17 12:10:00,33.25,33.35,33.25,33.32,38100.0,33.25,33.35,33.25,33.32,38100.0
2008-07-17 12:15:00,33.32,33.32,33.22,33.31,14700.0,33.32,33.32,33.22,33.31,14700.0
2008-07-17 12:20:00,33.32,33.33,33.23,33.25,35300.0,33.32,33.33,33.23,33.25,35300.0
2008-07-17 12:25:00,33.25,33.3,33.23,33.25,13500.0,33.25,33.3,33.23,33.25,13500.0
2008-07-17 12:30:00,33.26,33.29,33.2,33.22,67900.0,33.26,33.29,33.2,33.22,67900.0
2008-07-17 12:35:00,33.21,33.24,33.13,33.16,14400.0,33.21,33.24,33.13,33.16,14400.0
2008-07-17 12:40:00,33.17,33.24,33.15,33.22,10300.0,33.17,33.24,33.15,33.22,10300.0
2008-07-17 12:45:00,33.22,33.31,33.19,33.31,12700.0,33.22,33.31,33.19,33.31,12700.0
2008-07-17 12:50:00,33.33,33.37,33.25,33.32,33800.0,33.33,33.37,33.25,33.32,33800.0
2008-07-17 12:55:00,33.31,33.41,33.26,33.36,29400.0,33.31,33.41,33.26,33.36,29400.0
2008-07-17 13:00:00,33.37,33.4,33.3,33.36,23700.0,33.37,33.4,33.3,33.36,23700.0
2008-07-17 13:05:00,33.37,33.41,33.3,33.33,25800.0,33.37,33.41,33.3,33.33,25800.0
2008-07-17 13:10:00,33.33,33.33,33.23,33.31,34600.0,33.33,33.33,33.23,33.31,34600.0
2008-07-17 13:15:00,33.3,33.32,33.22,33.26,43000.0,33.3,33.32,33.22,33.26,43000.0
2008-07-17 13:20:00,33.26,33.26,33.12,33.14,26300.0,33.26,33.26,33.12,33.14,26300.0
2008-07-17 13:25:00,33.12,33.12,32.96,32.98,19300.0,33.12,33.12,32.96,32.98,19300.0
2008-07-17 13:30:00,32.99,33.11,32.98,33.09,18800.0,32.99,33.11,32.98,33.09,18800.0
2008-07-17 13:35:00,33.07,33.18,33.01,33.07,42900.0,33.07,33.18,33.01,33.07,42900.0
2008-07-17 13:40:00,33.07,33.09,32.95,32.98,26100.0,33.07,33.09,32.95,32.98,26100.0
2008-07-17 13:45:00,33.01,33.09,32.92,33.01,126600.0,33.01,33.09,32.92,33.01,126600.0
2008-07-17 13:50:00,33.13,33.17,33.0,33.03,42600.0,33.13,33.17,33.0,33.03,42600.0
2008-07-17 13:55:00,33.03,33.04,32.97,32.98,20500.0,33.03,33.04,32.97,32.98,20500.0
2008-07-17 14:00:00,32.99,33.1,32.95,33.04,140500.0,32.99,33.1,32.95,33.04,140500.0
2008-07-17 14:05:00,33.03,33.2,33.02,33.15,38000.0,33.03,33.2,33.02,33.15,38000.0
2008-07-17 14:10:00,33.14,33.22,33.1,33.17,25300.0,33.14,33.22,33.1,33.17,25300.0
2008-07-17 14:15:00,33.18,33.22,33.01,33.02,51300.0,33.18,33.22,33.01,33.02,51300.0
2008-07-17 14:20:00,33.02,33.13,32.98,33.02,65300.0,33.02,33.13,32.98,33.02,65300.0
2008-07-17 14:25:00,32.99,33.07,32.95,32.95,16600.0,32.99,33.07,32.95,32.95,16600.0
2008-07-17 14:30:00,32.96,32.97,32.87,32.89,24900.0,32.96,32.97,32.87,32.89,24900.0
2008-07-17 14:35:00,32.9,32.9,32.83,32.86,26100.0,32.9,32.9,32.83,32.86,26100.0
2008-07-17 14:40:00,32.85,32.9,32.76,32.81,48400.0,32.85,32.9,32.76,32.81,48400.0
2008-07-17 14:45:00,32.81,32.84,32.71,32.75,31700.0,32.81,32.84,32.71,32.75,31700.0
2008-07-17 14:50:00,32.75,32.84,32.75,32.78,32800.0,32.75,32.84,32.75,32.78,32800.0
2008-07-17 14:55:00,32.78,32.84,32.61,32.84,46200.0,32.78,32.84,32.61,32.84,46200.0
2008-07-17 15:00:00,32.83,33.01,32.82,32.95,36600.0,32.83,33.01,32.82,32.95,36600.0
2008-07-17 15:05:00,32.97,32.98,32.76,32.76,29900.0,32.97,32.98,32.76,32.76,29900.0
2008-07-17 15:10:00,32.75,32.83,32.71,32.77,31200.0,32.75,32.83,32.71,32.77,31200.0
2008-07-17 15:15:00,32.78,32.85,32.7,32.78,34200.0,32.78,32.85,32.7,32.78,34200.0
2008-07-17 15:20:00,32.79,32.81,32.65,32.71,70400.0,32.79,32.81,32.65,32.71,70400.0
2008-07-17 15:25:00,32.71,32.73,32.65,32.68,31500.0,32.71,32.73,32.65,32.68,31500.0
2008-07-17 15:30:00,32.67,32.74,32.65,32.67,35900.0,32.67,32.74,32.65,32.67,35900.0
2008-07-17 15:35:00,32.66,32.69,32.36,32.38,67400.0,32.66,32.69,32.36,32.38,67400.0
2008-07-17 15:40:00,32.38,32.48,32.32,32.46,61900.0,32.38,32.48,32.32,32.46,61900.0
2008-07-17 15:45:00,32.47,32.63,32.41,32.5,86800.0,32.47,32.63,32.41,32.5,86800.0
2008-07-17 15:50:00,32.51,32.51,32.31,32.37,105700.0,32.51,32.51,32.31,32.37,105700.0
2008-07-17 15:55:00,32.38,32.56,32.36,32.56,113700.0,32.38,32.56,32.36,32.56,113700.0
2008-07-18 09:30:00,32.4,32.59,31.64,31.8,248300.0,32.4,32.59,31.64,31.8,248300.0
2008-07-18 09:35:00,31.81,32.08,31.8,31.97,29500.0,31.81,32.08,31.8,31.97,29500.0
2008-07-18 09:40:00,31.92,31.99,31.66,31.82,32200.0,31.92,31.99,31.66,31.82,32200.0
2008-07-18 09:45:00,31.85,32.08,31.8,32.04,38400.0,31.85,32.08,31.8,32.04,38400.0
2008-07-18 09:50:00,32.01,32.05,31.73,31.88,35200.0,32.01,32.05,31.73,31.88,35200.0
2008-07-18 09:55:00,31.88,32.16,31.88,32.11,26100.0,31.88,32.16,31.88,32.11,26100.0
2008-07-18 10:00:00,32.11,32.28,32.08,32.2,25300.0,32.11,32.28,32.08,32.2,25300.0
2008-07-18 10:05:00,32.2,32.29,32.11,32.21,17800.0,32.2,32.29,32.11,32.21,17800.0
2008-07-18 10:10:00,32.23,32.27,32.18,32.26,31000.0,32.23,32.27,32.18,32.26,31000.0
2008-07-18 10:15:00,32.29,32.47,32.11,32.14,34700.0,32.29,32.47,32.11,32.14,34700.0
2008-07-18 10:20:00,32.11,32.13,32.02,32.04,30900.0,32.11,32.13,32.02,32.04,30900.0
2008-07-18 10:25:00,32.05,32.09,32.01,32.06,7300.0,32.05,32.09,32.01,32.06,7300.0
2008-07-18 10:30:00,32.03,32.2,31.99,32.2,19300.0,32.03,32.2,31.99,32.2,19300.0
2008-07-18 10:35:00,32.16,32.23,32.0,32.09,17700.0,32.16,32.23,32.0,32.09,17700.0
2008-07-18 10:40:00,32.12,32.2,32.03,32.09,54900.0,32.12,32.2,32.03,32.09,54900.0
2008-07-18 10:45:00,32.11,32.22,32.06,32.18,22100.0,32.11,32.22,32.06,32.18,22100.0
2008-07-18 10:50:00,32.15,32.15,31.99,31.99,16700.0,32.15,32.15,31.99,31.99,16700.0
2008-07-18 10:55:00,32.0,32.0,31.86,31.93,11500.0,32.0,32.0,31.86,31.93,11500.0
2008-07-18 11:00:00,31.93,31.96,31.69,31.75,37300.0,31.93,31.96,31.69,31.75,37300.0
2008-07-18 11:05:00,31.75,31.81,31.7,31.74,18900.0,31.75,31.81,31.7,31.74,18900.0
2008-07-18 11:10:00,31.74,31.84,31.69,31.72,61500.0,31.74,31.84,31.69,31.72,61500.0
2008-07-18 11:15:00,31.73,31.83,31.7,31.75,27800.0,31.73,31.83,31.7,31.75,27800.0
2008-07-18 11:20:00,31.75,31.76,31.67,31.7,26500.0,31.75,31.76,31.67,31.7,26500.0
2008-07-18 11:25:00,31.69,31.73,31.67,31.7,9600.0,31.69,31.73,31.67,31.7,9600.0
2008-07-18 11:30:00,31.72,31.85,31.71,31.79,40300.0,31.72,31.85,31.71,31.79,40300.0
2008-07-18 11:35:00,31.79,31.8,31.7,31.74,77500.0,31.79,31.8,31.7,31.74,77500.0
2008-07-18 11:40:00,31.75,31.82,31.68,31.76,45300.0,31.75,31.82,31.68,31.76,45300.0
2008-07-18 11:45:00,31.75,31.86,31.71,31.86,75900.0,31.75,31.86,31.71,31.86,75900.0
2008-07-18 11:50:00,31.84,31.97,31.82,31.83,25100.0,31.84,31.97,31.82,31.83,25100.0
2008-07-18 11:55:00,31.87,31.88,31.82,31.86,19200.0,31.87,31.88,31.82,31.86,19200.0
2008-07-18 12:00:00,31.86,32.03,31.86,32.03,22600.0,31.86,32.03,31.86,32.03,22600.0
2008-07-18 12:05:00,32.01,32.02,32.0,32.0,21400.0,32.01,32.02,32.0,32.0,21400.0
2008-07-18 12:10:00,31.99,32.11,31.95,32.01,34700.0,31.99,32.11,31.95,32.01,34700.0
2008-07-18 12:15:00,32.0,32.06,31.98,32.01,22500.0,32.0,32.06,31.98,32.01,22500.0
2008-07-18 12:20:00,32.02,32.03,31.99,32.0,16700.0,32.02,32.03,31.99,32.0,16700.0
2008-07-18 12:25:00,32.0,32.02,31.94,32.0,20800.0,32.0,32.02,31.94,32.0,20800.0
2008-07-18 12:30:00,32.0,32.02,31.95,31.95,42900.0,32.0,32.02,31.95,31.95,42900.0
2008-07-18 12:35:00,31.96,32.1,31.95,31.98,12200.0,31.96,32.1,31.95,31.98,12200.0
2008-07-18 12:40:00,31.98,32.11,31.92,32.11,15700.0,31.98,32.11,31.92,32.11,15700.0
2008-07-18 12:45:00,32.11,32.11,31.99,31.99,12100.0,32.11,32.11,31.99,31.99,12100.0
2008-07-18 12:50:00,31.99,32.01,31.87,31.87,25500.0,31.99,32.01,31.87,31.87,25500.0
2008-07-18 12:55:00,31.86,31.88,31.82,31.85,7000.0,31.86,31.88,31.82,31.85,7000.0
2008-07-18 13:00:00,31.87,31.89,31.83,31.84,27100.0,31.87,31.89,31.83,31.84,27100.0
2008-07-18 13:05:00,31.82,31.91,31.82,31.89,16700.0,31.82,31.91,31.82,31.89,16700.0
2008-07-18 13:10:00,31.91,31.99,31.89,31.98,9400.0,31.91,31.99,31.89,31.98,9400.0
2008-07-18 13:15:00,31.99,32.03,31.94,32.01,30800.0,31.99,32.03,31.94,32.01,30800.0
2008-07-18 13:20:00,32.0,32.04,31.95,31.95,11900.0,32.0,32.04,31.95,31.95,11900.0
2008-07-18 13:25:00,31.95,31.95,31.87,31.95,28400.0,31.95,31.95,31.87,31.95,28400.0
2008-07-18 13:30:00,31.95,32.01,31.88,31.95,22300.0,31.95,32.01,31.88,31.95,22300.0
2008-07-18 13:35:00,31.95,32.01,31.9,31.95,19700.0,31.95,32.01,31.9,31.95,19700.0
2008-07-18 13:40:00,31.95,32.02,31.9,31.93,22600.0,31.95,32.02,31.9,31.93,22600.0
2008-07-18 13:45:00,31.94,31.97,31.91,31.92,20800.0,31.94,31.97,31.91,31.92,20800.0
2008-07-18 13:50:00,31.96,31.98,31.9,31.92,14200.0,31.96,31.98,31.9,31.92,14200.0
2008-07-18 13:55:00,31.9,31.96,31.9,31.9,9200.0,31.9,31.96,31.9,31.9,9200.0
2008-07-18 14:00:00,31.9,31.93,31.78,31.86,39200.0,31.9,31.93,31.78,31.86,39200.0
2008-07-18 14:05:00,31.86,31.92,31.82,31.89,15800.0,31.86,31.92,31.82,31.89,15800.0
2008-07-18 14:10:00,31.91,32.0,31.87,31.91,24800.0,31.91,32.0,31.87,31.91,24800.0
2008-07-18 14:15:00,31.91,31.94,31.89,31.9,23300.0,31.91,31.94,31.89,31.9,23300.0
2008-07-18 14:20:00,31.9,31.97,31.86,31.86,17000.0,31.9,31.97,31.86,31.86,17000.0
2008-07-18 14:25:00,31.86,31.87,31.83,31.85,9900.0,31.86,31.87,31.83,31.85,9900.0
2008-07-18 14:30:00,31.84,31.85,31.81,31.81,8600.0,31.84,31.85,31.81,31.81,8600.0
2008-07-18 14:35:00,31.82,31.9,31.81,31.88,14800.0,31.82,31.9,31.81,31.88,14800.0
2008-07-18 14:40:00,31.89,31.95,31.84,31.94,24500.0,31.89,31.95,31.84,31.94,24500.0
2008-07-18 14:45:00,31.94,31.95,31.87,31.92,15800.0,31.94,31.95,31.87,31.92,15800.0
2008-07-18 14:50:00,31.93,31.97,31.88,31.93,40600.0,31.93,31.97,31.88,31.93,40600.0
2008-07-18 14:55:00,31.94,32.0,31.92,31.93,27600.0,31.94,32.0,31.92,31.93,27600.0
2008-07-18 15:00:00,31.93,31.95,31.89,31.93,10000.0,31.93,31.95,31.89,31.93,10000.0
2008-07-18 15:05:00,31.93,31.94,31.88,31.92,15500.0,31.93,31.94,31.88,31.92,15500.0
2008-07-18 15:10:00,31.92,31.97,31.9,31.9,21900.0,31.92,31.97,31.9,31.9,21900.0
2008-07-18 15:15:00,31.9,31.96,31.89,31.93,30700.0,31.9,31.96,31.89,31.93,30700.0
2008-07-18 15:20:00,31.93,31.97,31.9,31.93,21500.0,31.93,31.97,31.9,31.93,21500.0
2008-07-18 15:25:00,31.94,31.96,31.9,31.95,29700.0,31.94,31.96,31.9,31.95,29700.0
2008-07-18 15:30:00,31.94,32.0,31.92,31.99,46800.0,31.94,32.0,31.92,31.99,46800.0
2008-07-18 15:35:00,31.99,32.01,31.93,31.97,34100.0,31.99,32.01,31.93,31.97,34100.0
2008-07-18 15:40:00,31.98,32.03,31.92,31.93,45800.0,31.98,32.03,31.92,31.93,45800.0
2008-07-18 15:45:00,31.92,31.99,31.91,31.94,39200.0,31.92,31.99,31.91,31.94,39200.0
2008-07-18 15:50:00,31.94,32.02,31.93,32.0,97200.0,31.94,32.02,31.93,32.0,97200.0
2008-07-18 15:55:00,32.0,32.05,31.92,31.92,87200.0,32.0,32.05,31.92,31.92,87200.0
2008-07-21 09:30:00,31.89,32.39,31.77,32.3,31300.0,31.89,32.39,31.77,32.3,31300.0
2008-07-21 09:35:00,32.28,33.2,32.27,32.99,47600.0,32.28,33.2,32.27,32.99,47600.0
2008-07-21 09:40:00,33.01,33.38,32.81,33.02,40200.0,33.01,33.38,32.81,33.02,40200.0
2008-07-21 09:45:00,33.02,33.02,32.61,32.68,20000.0,33.02,33.02,32.61,32.68,20000.0
2008-07-21 09:50:00,32.64,32.69,32.4,32.61,39500.0,32.64,32.69,32.4,32.61,39500.0
2008-07-21 09:55:00,32.66,32.94,32.55,32.82,35300.0,32.66,32.94,32.55,32.82,35300.0
2008-07-21 10:00:00,32.87,33.01,32.71,32.81,22500.0,32.87,33.01,32.71,32.81,22500.0
2008-07-21 10:05:00,32.81,32.89,32.65,32.8,19900.0,32.81,32.89,32.65,32.8,19900.0
2008-07-21 10:10:00,32.83,33.0,32.79,32.99,13800.0,32.83,33.0,32.79,32.99,13800.0
2008-07-21 10:15:00,32.93,32.95,32.74,32.81,17500.0,32.93,32.95,32.74,32.81,17500.0
2008-07-21 10:20:00,32.82,32.86,32.69,32.76,7800.0,32.82,32.86,32.69,32.76,7800.0
2008-07-21 10:25:00,32.78,32.86,32.67,32.76,12600.0,32.78,32.86,32.67,32.76,12600.0
2008-07-21 10:30:00,32.74,32.79,32.52,32.52,8200.0,32.74,32.79,32.52,32.52,8200.0
2008-07-21 10:35:00,32.53,32.63,32.51,32.57,11200.0,32.53,32.63,32.51,32.57,11200.0
2008-07-21 10:40:00,32.55,32.6,32.46,32.56,12000.0,32.55,32.6,32.46,32.56,12000.0
2008-07-21 10:45:00,32.58,32.67,32.46,32.59,20200.0,32.58,32.67,32.46,32.59,20200.0
2008-07-21 10:50:00,32.59,32.8,32.55,32.69,13200.0,32.59,32.8,32.55,32.69,13200.0
2008-07-21 10:55:00,32.69,32.75,32.59,32.72,12400.0,32.69,32.75,32.59,32.72,12400.0
2008-07-21 11:00:00,32.74,32.74,32.57,32.62,6800.0,32.74,32.74,32.57,32.62,6800.0
2008-07-21 11:05:00,32.64,32.74,32.61,32.7,8700.0,32.64,32.74,32.61,32.7,8700.0
2008-07-21 11:10:00,32.72,32.76,32.66,32.66,9300.0,32.72,32.76,32.66,32.66,9300.0
2008-07-21 11:15:00,32.68,32.7,32.59,32.66,16200.0,32.68,32.7,32.59,32.66,16200.0
2008-07-21 11:20:00,32.67,32.82,32.64,32.82,10200.0,32.67,32.82,32.64,32.82,10200.0
2008-07-21 11:25:00,32.81,32.85,32.73,32.74,9200.0,32.81,32.85,32.73,32.74,9200.0
2008-07-21 11:30:00,32.75,32.76,32.58,32.62,10200.0,32.75,32.76,32.58,32.62,10200.0
2008-07-21 11:35:00,32.65,32.65,32.44,32.46,11400.0,32.65,32.65,32.44,32.46,11400.0
2008-07-21 11:40:00,32.5,32.57,32.38,32.46,18200.0,32.5,32.57,32.38,32.46,18200.0
2008-07-21 11:45:00,32.44,32.44,32.32,32.37,21400.0,32.44,32.44,32.32,32.37,21400.0
2008-07-21 11:50:00,32.38,32.4,32.27,32.28,10600.0,32.38,32.4,32.27,32.28,10600.0
2008-07-21 11:55:00,32.3,32.38,32.22,32.28,15700.0,32.3,32.38,32.22,32.28,15700.0
2008-07-21 12:00:00,32.29,32.3,32.22,32.24,11400.0,32.29,32.3,32.22,32.24,11400.0
2008-07-21 12:05:00,32.27,32.4,32.24,32.28,10800.0,32.27,32.4,32.24,32.28,10800.0
2008-07-21 12:10:00,32.3,32.31,32.17,32.23,17300.0,32.3,32.31,32.17,32.23,17300.0
2008-07-21 12:15:00,32.25,32.27,32.16,32.2,6900.0,32.25,32.27,32.16,32.2,6900.0
2008-07-21 12:20:00,32.21,32.21,32.08,32.14,16200.0,32.21,32.21,32.08,32.14,16200.0
2008-07-21 12:25:00,32.14,32.26,32.14,32.21,9000.0,32.14,32.26,32.14,32.21,9000.0
2008-07-21 12:30:00,32.24,32.3,32.22,32.25,6400.0,32.24,32.3,32.22,32.25,6400.0
2008-07-21 12:35:00,32.23,32.27,32.13,32.15,15200.0,32.23,32.27,32.13,32.15,15200.0
2008-07-21 12:40:00,32.13,32.19,32.11,32.14,10400.0,32.13,32.19,32.11,32.14,10400.0
2008-07-21 12:45:00,32.14,32.14,32.06,32.11,8700.0,32.14,32.14,32.06,32.11,8700.0
2008-07-21 12:50:00,32.12,32.15,32.05,32.05,9100.0,32.12,32.15,32.05,32.05,9100.0
2008-07-21 12:55:00,32.05,32.08,31.94,31.94,19700.0,32.05,32.08,31.94,31.94,19700.0
2008-07-21 13:00:00,31.95,32.03,31.94,32.0,17000.0,31.95,32.03,31.94,32.0,17000.0
2008-07-21 13:05:00,32.0,32.02,31.94,32.02,18100.0,32.0,32.02,31.94,32.02,18100.0
2008-07-21 13:10:00,32.02,32.06,32.0,32.05,10600.0,32.02,32.06,32.0,32.05,10600.0
2008-07-21 13:15:00,32.06,32.11,32.03,32.1,10200.0,32.06,32.11,32.03,32.1,10200.0
2008-07-21 13:20:00,32.11,32.18,32.06,32.06,12000.0,32.11,32.18,32.06,32.06,12000.0
2008-07-21 13:25:00,32.09,32.17,32.07,32.08,12300.0,32.09,32.17,32.07,32.08,12300.0
2008-07-21 13:30:00,32.06,32.06,32.0,32.02,10500.0,32.06,32.06,32.0,32.02,10500.0
2008-07-21 13:35:00,32.01,32.09,32.0,32.05,18500.0,32.01,32.09,32.0,32.05,18500.0
2008-07-21 13:40:00,32.07,32.07,31.97,31.97,11400.0,32.07,32.07,31.97,31.97,11400.0
2008-07-21 13:45:00,31.97,31.99,31.9,31.94,13800.0,31.97,31.99,31.9,31.94,13800.0
2008-07-21 13:50:00,31.92,32.05,31.92,32.01,27700.0,31.92,32.05,31.92,32.01,27700.0
2008-07-21 13:55:00,32.03,32.04,31.96,31.96,8000.0,32.03,32.04,31.96,31.96,8000.0
2008-07-21 14:00:00,31.98,32.02,31.91,31.91,25100.0,31.98,32.02,31.91,31.91,25100.0
2008-07-21 14:05:00,31.92,32.0,31.89,31.97,21100.0,31.92,32.0,31.89,31.97,21100.0
2008-07-21 14:10:00,31.98,31.98,31.91,31.92,15400.0,31.98,31.98,31.91,31.92,15400.0
2008-07-21 14:15:00,31.92,31.94,31.86,31.89,14000.0,31.92,31.94,31.86,31.89,14000.0
2008-07-21 14:20:00,31.89,31.97,31.87,31.92,19200.0,31.89,31.97,31.87,31.92,19200.0
2008-07-21 14:25:00,31.91,31.94,31.78,31.81,30000.0,31.91,31.94,31.78,31.81,30000.0
2008-07-21 14:30:00,31.8,31.82,31.76,31.8,23500.0,31.8,31.82,31.76,31.8,23500.0
2008-07-21 14:35:00,31.81,31.84,31.79,31.82,21800.0,31.81,31.84,31.79,31.82,21800.0
2008-07-21 14:40:00,31.81,31.83,31.76,31.76,20200.0,31.81,31.83,31.76,31.76,20200.0
2008-07-21 14:45:00,31.77,31.78,31.7,31.73,18900.0,31.77,31.78,31.7,31.73,18900.0
2008-07-21 14:50:00,31.73,31.78,31.69,31.78,12600.0,31.73,31.78,31.69,31.78,12600.0
2008-07-21 14:55:00,31.76,31.81,31.76,31.81,9900.0,31.76,31.81,31.76,31.81,9900.0
2008-07-21 15:00:00,31.82,31.82,31.69,31.69,22700.0,31.82,31.82,31.69,31.69,22700.0
2008-07-21 15:05:00,31.69,31.74,31.66,31.72,28000.0,31.69,31.74,31.66,31.72,28000.0
2008-07-21 15:10:00,31.7,31.85,31.69,31.85,20300.0,31.7,31.85,31.69,31.85,20300.0
2008-07-21 15:15:00,31.85,31.93,31.83,31.91,23700.0,31.85,31.93,31.83,31.91,23700.0
2008-07-21 15:20:00,31.93,32.07,31.93,32.07,28100.0,31.93,32.07,31.93,32.07,28100.0
2008-07-21 15:25:00,32.05,32.06,31.94,31.94,36600.0,32.05,32.06,31.94,31.94,36600.0
2008-07-21 15:30:00,31.94,31.94,31.77,31.8,30400.0,31.94,31.94,31.77,31.8,30400.0
2008-07-21 15:35:00,31.8,31.85,31.74,31.84,32000.0,31.8,31.85,31.74,31.84,32000.0
2008-07-21 15:40:00,31.85,31.9,31.75,31.8,37400.0,31.85,31.9,31.75,31.8,37400.0
2008-07-21 15:45:00,31.8,31.84,31.75,31.82,46700.0,31.8,31.84,31.75,31.82,46700.0
2008-07-21 15:50:00,31.83,31.83,31.68,31.69,69800.0,31.83,31.83,31.68,31.69,69800.0
2008-07-21 15:55:00,31.69,31.8,31.66,31.72,66500.0,31.69,31.8,31.66,31.72,66500.0
2008-07-22 09:30:00,31.64,31.94,31.61,31.88,32100.0,31.64,31.94,31.61,31.88,32100.0
2008-07-22 09:35:00,31.93,31.99,31.85,31.92,12300.0,31.93,31.99,31.85,31.92,12300.0
2008-07-22 09:40:00,31.92,31.92,31.69,31.74,22100.0,31.92,31.92,31.69,31.74,22100.0
2008-07-22 09:45:00,31.7,31.7,31.51,31.6,19400.0,31.7,31.7,31.51,31.6,19400.0
2008-07-22 09:50:00,31.6,31.65,31.57,31.65,9200.0,31.6,31.65,31.57,31.65,9200.0
2008-07-22 09:55:00,31.65,31.65,31.45,31.49,14100.0,31.65,31.65,31.45,31.49,14100.0
2008-07-22 10:00:00,31.47,31.48,31.37,31.47,22000.0,31.47,31.48,31.37,31.47,22000.0
2008-07-22 10:05:00,31.48,31.52,31.43,31.45,14500.0,31.48,31.52,31.43,31.45,14500.0
2008-07-22 10:10:00,31.46,31.5,31.44,31.45,20100.0,31.46,31.5,31.44,31.45,20100.0
2008-07-22 10:15:00,31.45,31.6,31.42,31.6,23700.0,31.45,31.6,31.42,31.6,23700.0
2008-07-22 10:20:00,31.6,31.65,31.54,31.59,25000.0,31.6,31.65,31.54,31.59,25000.0
2008-07-22 10:25:00,31.57,31.59,31.44,31.45,48700.0,31.57,31.59,31.44,31.45,48700.0
2008-07-22 10:30:00,31.43,31.47,31.3,31.36,8600.0,31.43,31.47,31.3,31.36,8600.0
2008-07-22 10:35:00,31.37,31.41,31.28,31.28,16800.0,31.37,31.41,31.28,31.28,16800.0
2008-07-22 10:40:00,31.3,31.33,31.24,31.24,18500.0,31.3,31.33,31.24,31.24,18500.0
2008-07-22 10:45:00,31.24,31.25,31.04,31.12,77100.0,31.24,31.25,31.04,31.12,77100.0
2008-07-22 10:50:00,31.13,31.16,31.04,31.04,22400.0,31.13,31.16,31.04,31.04,22400.0
2008-07-22 10:55:00,31.05,31.09,31.0,31.05,20900.0,31.05,31.09,31.0,31.05,20900.0
2008-07-22 11:00:00,31.04,31.04,30.92,30.99,21700.0,31.04,31.04,30.92,30.99,21700.0
2008-07-22 11:05:00,30.99,31.03,30.88,31.0,47600.0,30.99,31.03,30.88,31.0,47600.0
2008-07-22 11:10:00,31.03,31.1,31.02,31.04,19100.0,31.03,31.1,31.02,31.04,19100.0
2008-07-22 11:15:00,31.04,31.21,31.04,31.15,22900.0,31.04,31.21,31.04,31.15,22900.0
2008-07-22 11:20:00,31.16,31.27,31.15,31.27,45800.0,31.16,31.27,31.15,31.27,45800.0
2008-07-22 11:25:00,31.29,31.42,31.26,31.4,58400.0,31.29,31.42,31.26,31.4,58400.0
2008-07-22 11:30:00,31.39,31.46,31.35,31.36,27600.0,31.39,31.46,31.35,31.36,27600.0
2008-07-22 11:35:00,31.39,31.5,31.36,31.49,16200.0,31.39,31.5,31.36,31.49,16200.0
2008-07-22 11:40:00,31.46,31.53,31.45,31.52,5400.0,31.46,31.53,31.45,31.52,5400.0
2008-07-22 11:45:00,31.52,31.57,31.4,31.43,33500.0,31.52,31.57,31.4,31.43,33500.0
2008-07-22 11:50:00,31.42,31.43,31.38,31.4,23100.0,31.42,31.43,31.38,31.4,23100.0
2008-07-22 11:55:00,31.39,31.39,31.29,31.34,12700.0,31.39,31.39,31.29,31.34,12700.0
2008-07-22 12:00:00,31.33,31.34,31.26,31.32,10900.0,31.33,31.34,31.26,31.32,10900.0
2008-07-22 12:05:00,31.32,31.45,31.32,31.41,12900.0,31.32,31.45,31.32,31.41,12900.0
2008-07-22 12:10:00,31.41,31.41,31.34,31.36,14000.0,31.41,31.41,31.34,31.36,14000.0
2008-07-22 12:15:00,31.37,31.38,31.35,31.36,28600.0,31.37,31.38,31.35,31.36,28600.0
2008-07-22 12:20:00,31.36,31.38,31.33,31.33,23700.0,31.36,31.38,31.33,31.33,23700.0
2008-07-22 12:25:00,31.31,31.32,31.21,31.31,17000.0,31.31,31.32,31.21,31.31,17000.0
2008-07-22 12:30:00,31.32,31.36,31.31,31.34,12900.0,31.32,31.36,31.31,31.34,12900.0
2008-07-22 12:35:00,31.35,31.35,31.25,31.3,9800.0,31.35,31.35,31.25,31.3,9800.0
2008-07-22 12:40:00,31.31,31.35,31.27,31.33,15800.0,31.31,31.35,31.27,31.33,15800.0
2008-07-22 12:45:00,31.34,31.36,31.32,31.34,39600.0,31.34,31.36,31.32,31.34,39600.0
2008-07-22 12:50:00,31.35,31.37,31.29,31.37,10100.0,31.35,31.37,31.29,31.37,10100.0
2008-07-22 12:55:00,31.37,31.38,31.34,31.36,6100.0,31.37,31.38,31.34,31.36,6100.0
2008-07-22 13:00:00,31.38,31.39,31.33,31.34,15100.0,31.38,31.39,31.33,31.34,15100.0
2008-07-22 13:05:00,31.34,31.39,31.29,31.32,12500.0,31.34,31.39,31.29,31.32,12500.0
2008-07-22 13:10:00,31.32,31.36,31.26,31.26,22200.0,31.32,31.36,31.26,31.26,22200.0
2008-07-22 13:15:00,31.24,31.26,31.17,31.17,14900.0,31.24,31.26,31.17,31.17,14900.0
2008-07-22 13:20:00,31.21,31.32,31.18,31.32,11000.0,31.21,31.32,31.18,31.32,11000.0
2008-07-22 13:25:00,31.32,31.39,31.31,31.36,21900.0,31.32,31.39,31.31,31.36,21900.0
2008-07-22 13:30:00,31.36,31.36,31.3,31.32,8800.0,31.36,31.36,31.3,31.32,8800.0
2008-07-22 13:35:00,31.3,31.38,31.29,31.38,10700.0,31.3,31.38,31.29,31.38,10700.0
2008-07-22 13:40:00,31.39,31.4,31.33,31.39,14300.0,31.39,31.4,31.33,31.39,14300.0
2008-07-22 13:45:00,31.38,31.41,31.36,31.4,5700.0,31.38,31.41,31.36,31.4,5700.0
2008-07-22 13:50:00,31.39,31.44,31.37,31.4,10400.0,31.39,31.44,31.37,31.4,10400.0
2008-07-22 13:55:00,31.38,31.38,31.23,31.26,24300.0,31.38,31.38,31.23,31.26,24300.0
2008-07-22 14:00:00,31.27,31.29,31.16,31.19,15600.0,31.27,31.29,31.16,31.19,15600.0
2008-07-22 14:05:00,31.16,31.21,31.14,31.2,15300.0,31.16,31.21,31.14,31.2,15300.0
2008-07-22 14:10:00,31.2,31.22,31.07,31.07,17800.0,31.2,31.22,31.07,31.07,17800.0
2008-07-22 14:15:00,31.1,31.13,31.08,31.12,20200.0,31.1,31.13,31.08,31.12,20200.0
2008-07-22 14:20:00,31.13,31.21,31.12,31.18,17700.0,31.13,31.21,31.12,31.18,17700.0
2008-07-22 14:25:00,31.19,31.29,31.18,31.29,15200.0,31.19,31.29,31.18,31.29,15200.0
2008-07-22 14:30:00,31.29,31.33,31.24,31.32,13500.0,31.29,31.33,31.24,31.32,13500.0
2008-07-22 14:35:00,31.31,31.32,31.24,31.32,14000.0,31.31,31.32,31.24,31.32,14000.0
2008-07-22 14:40:00,31.31,31.34,31.29,31.3,19500.0,31.31,31.34,31.29,31.3,19500.0
2008-07-22 14:45:00,31.29,31.33,31.27,31.3,27100.0,31.29,31.33,31.27,31.3,27100.0
2008-07-22 14:50:00,31.31,31.34,31.29,31.29,12800.0,31.31,31.34,31.29,31.29,12800.0
2008-07-22 14:55:00,31.29,31.35,31.29,31.35,18800.0,31.29,31.35,31.29,31.35,18800.0
2008-07-22 15:00:00,31.35,31.38,31.28,31.36,19500.0,31.35,31.38,31.28,31.36,19500.0
2008-07-22 15:05:00,31.36,31.38,31.25,31.25,21600.0,31.36,31.38,31.25,31.25,21600.0
2008-07-22 15:10:00,31.27,31.35,31.26,31.31,15200.0,31.27,31.35,31.26,31.31,15200.0
2008-07-22 15:15:00,31.31,31.36,31.3,31.36,18300.0,31.31,31.36,31.3,31.36,18300.0
2008-07-22 15:20:00,31.35,31.42,31.35,31.39,22500.0,31.35,31.42,31.35,31.39,22500.0
2008-07-22 15:25:00,31.41,31.43,31.36,31.39,15600.0,31.41,31.43,31.36,31.39,15600.0
2008-07-22 15:30:00,31.38,31.46,31.36,31.45,26500.0,31.38,31.46,31.36,31.45,26500.0
2008-07-22 15:35:00,31.46,31.47,31.41,31.42,76800.0,31.46,31.47,31.41,31.42,76800.0
2008-07-22 15:40:00,31.43,31.5,31.42,31.48,37200.0,31.43,31.5,31.42,31.48,37200.0
2008-07-22 15:45:00,31.45,31.46,31.36,31.42,33700.0,31.45,31.46,31.36,31.42,33700.0
2008-07-22 15:50:00,31.43,31.57,31.42,31.54,53600.0,31.43,31.57,31.42,31.54,53600.0
2008-07-22 15:55:00,31.53,31.56,31.46,31.48,68000.0,31.53,31.56,31.46,31.48,68000.0
2008-07-23 09:30:00,31.43,31.61,31.32,31.61,17900.0,31.43,31.61,31.32,31.61,17900.0
2008-07-23 09:35:00,31.59,31.71,31.5,31.62,11200.0,31.59,31.71,31.5,31.62,11200.0
2008-07-23 09:40:00,31.62,31.69,31.54,31.62,11800.0,31.62,31.69,31.54,31.62,11800.0
2008-07-23 09:45:00,31.62,31.64,31.54,31.54,19200.0,31.62,31.64,31.54,31.54,19200.0
2008-07-23 09:50:00,31.52,31.54,31.43,31.47,13300.0,31.52,31.54,31.43,31.47,13300.0
2008-07-23 09:55:00,31.47,31.66,31.47,31.66,12800.0,31.47,31.66,31.47,31.66,12800.0
2008-07-23 10:00:00,31.67,31.73,31.64,31.7,24500.0,31.67,31.73,31.64,31.7,24500.0
2008-07-23 10:05:00,31.68,31.76,31.62,31.67,17900.0,31.68,31.76,31.62,31.67,17900.0
2008-07-23 10:10:00,31.67,31.79,31.67,31.79,10400.0,31.67,31.79,31.67,31.79,10400.0
2008-07-23 10:15:00,31.78,32.08,31.78,32.06,14100.0,31.78,32.08,31.78,32.06,14100.0
2008-07-23 10:20:00,32.05,32.25,32.04,32.14,24200.0,32.05,32.25,32.04,32.14,24200.0
2008-07-23 10:25:00,32.15,32.3,32.08,32.09,21000.0,32.15,32.3,32.08,32.09,21000.0
2008-07-23 10:30:00,32.1,32.31,32.1,32.24,10200.0,32.1,32.31,32.1,32.24,10200.0
2008-07-23 10:35:00,32.23,32.53,32.19,32.5,22200.0,32.23,32.53,32.19,32.5,22200.0
2008-07-23 10:40:00,32.49,32.67,32.43,32.46,16300.0,32.49,32.67,32.43,32.46,16300.0
2008-07-23 10:45:00,32.48,32.48,32.34,32.38,11700.0,32.48,32.48,32.34,32.38,11700.0
2008-07-23 10:50:00,32.38,32.39,32.29,32.31,12500.0,32.38,32.39,32.29,32.31,12500.0
2008-07-23 10:55:00,32.31,32.45,32.29,32.44,12000.0,32.31,32.45,32.29,32.44,12000.0
2008-07-23 11:00:00,32.44,32.59,32.4,32.49,31100.0,32.44,32.59,32.4,32.49,31100.0
2008-07-23 11:05:00,32.51,32.54,32.4,32.46,9800.0,32.51,32.54,32.4,32.46,9800.0
2008-07-23 11:10:00,32.44,32.69,32.42,32.61,21700.0,32.44,32.69,32.42,32.61,21700.0
2008-07-23 11:15:00,32.6,32.74,32.6,32.68,13500.0,32.6,32.74,32.6,32.68,13500.0
2008-07-23 11:20:00,32.66,32.73,32.64,32.72,20500.0,32.66,32.73,32.64,32.72,20500.0
2008-07-23 11:25:00,32.71,32.72,32.63,32.65,19400.0,32.71,32.72,32.63,32.65,19400.0
2008-07-23 11:30:00,32.64,32.72,32.59,32.71,16000.0,32.64,32.72,32.59,32.71,16000.0
2008-07-23 11:35:00,32.71,32.81,32.69,32.79,25700.0,32.71,32.81,32.69,32.79,25700.0
2008-07-23 11:40:00,32.79,32.88,32.76,32.86,26300.0,32.79,32.88,32.76,32.86,26300.0
2008-07-23 11:45:00,32.86,32.98,32.83,32.83,17100.0,32.86,32.98,32.83,32.83,17100.0
2008-07-23 11:50:00,32.81,32.87,32.75,32.8,9900.0,32.81,32.87,32.75,32.8,9900.0
2008-07-23 11:55:00,32.8,32.82,32.73,32.81,14900.0,32.8,32.82,32.73,32.81,14900.0
2008-07-23 12:00:00,32.81,32.86,32.76,32.84,16800.0,32.81,32.86,32.76,32.84,16800.0
2008-07-23 12:05:00,32.84,32.91,32.69,32.72,19300.0,32.84,32.91,32.69,32.72,19300.0
2008-07-23 12:10:00,32.69,32.69,32.46,32.46,13900.0,32.69,32.69,32.46,32.46,13900.0
2008-07-23 12:15:00,32.46,32.46,32.31,32.46,25700.0,32.46,32.46,32.31,32.46,25700.0
2008-07-23 12:20:00,32.46,32.46,32.35,32.43,7200.0,32.46,32.46,32.35,32.43,7200.0
2008-07-23 12:25:00,32.42,32.47,32.42,32.44,6200.0,32.42,32.47,32.42,32.44,6200.0
2008-07-23 12:30:00,32.44,32.44,32.4,32.4,4800.0,32.44,32.44,32.4,32.4,4800.0
2008-07-23 12:35:00,32.41,32.52,32.39,32.51,7300.0,32.41,32.52,32.39,32.51,7300.0
2008-07-23 12:40:00,32.52,32.54,32.5,32.51,7800.0,32.52,32.54,32.5,32.51,7800.0
2008-07-23 12:45:00,32.53,32.59,32.51,32.51,6200.0,32.53,32.59,32.51,32.51,6200.0
2008-07-23 12:50:00,32.52,32.59,32.49,32.56,11900.0,32.52,32.59,32.49,32.56,11900.0
2008-07-23 12:55:00,32.55,32.59,32.51,32.53,8600.0,32.55,32.59,32.51,32.53,8600.0
2008-07-23 13:00:00,32.52,32.54,32.44,32.46,12400.0,32.52,32.54,32.44,32.46,12400.0
2008-07-23 13:05:00,32.45,32.48,32.35,32.4,10100.0,32.45,32.48,32.35,32.4,10100.0
2008-07-23 13:10:00,32.39,32.47,32.38,32.43,15600.0,32.39,32.47,32.38,32.43,15600.0
2008-07-23 13:15:00,32.43,32.5,32.43,32.5,11100.0,32.43,32.5,32.43,32.5,11100.0
2008-07-23 13:20:00,32.51,32.62,32.5,32.61,12000.0,32.51,32.62,32.5,32.61,12000.0
2008-07-23 13:25:00,32.61,32.66,32.59,32.59,16500.0,32.61,32.66,32.59,32.59,16500.0
2008-07-23 13:30:00,32.59,32.6,32.53,32.59,19600.0,32.59,32.6,32.53,32.59,19600.0
2008-07-23 13:35:00,32.58,32.66,32.55,32.65,22100.0,32.58,32.66,32.55,32.65,22100.0
2008-07-23 13:40:00,32.66,32.8,32.64,32.79,15700.0,32.66,32.8,32.64,32.79,15700.0
2008-07-23 13:45:00,32.8,32.84,32.75,32.79,22400.0,32.8,32.84,32.75,32.79,22400.0
2008-07-23 13:50:00,32.78,32.83,32.63,32.64,16200.0,32.78,32.83,32.63,32.64,16200.0
2008-07-23 13:55:00,32.64,32.7,32.56,32.68,25700.0,32.64,32.7,32.56,32.68,25700.0
2008-07-23 14:00:00,32.66,32.83,32.64,32.82,19600.0,32.66,32.83,32.64,32.82,19600.0
2008-07-23 14:05:00,32.82,32.92,32.82,32.89,28700.0,32.82,32.92,32.82,32.89,28700.0
2008-07-23 14:10:00,32.89,32.93,32.86,32.87,30500.0,32.89,32.93,32.86,32.87,30500.0
2008-07-23 14:15:00,32.87,32.94,32.84,32.86,19300.0,32.87,32.94,32.84,32.86,19300.0
2008-07-23 14:20:00,32.9,33.0,32.87,32.98,24500.0,32.9,33.0,32.87,32.98,24500.0
2008-07-23 14:25:00,32.99,33.12,32.96,33.08,21900.0,32.99,33.12,32.96,33.08,21900.0
2008-07-23 14:30:00,33.08,33.13,32.95,33.01,25000.0,33.08,33.13,32.95,33.01,25000.0
2008-07-23 14:35:00,33.01,33.05,32.86,32.9,16900.0,33.01,33.05,32.86,32.9,16900.0
2008-07-23 14:40:00,32.92,32.95,32.8,32.95,18200.0,32.92,32.95,32.8,32.95,18200.0
2008-07-23 14:45:00,32.96,33.0,32.88,32.92,13600.0,32.96,33.0,32.88,32.92,13600.0
2008-07-23 14:50:00,32.92,32.97,32.89,32.93,14600.0,32.92,32.97,32.89,32.93,14600.0
2008-07-23 14:55:00,32.94,32.94,32.82,32.9,24200.0,32.94,32.94,32.82,32.9,24200.0
2008-07-23 15:00:00,32.87,32.87,32.81,32.82,19400.0,32.87,32.87,32.81,32.82,19400.0
2008-07-23 15:05:00,32.82,32.93,32.81,32.92,23500.0,32.82,32.93,32.81,32.92,23500.0
2008-07-23 15:10:00,32.91,33.04,32.91,33.04,31600.0,32.91,33.04,32.91,33.04,31600.0
2008-07-23 15:15:00,33.03,33.03,32.89,32.9,22000.0,33.03,33.03,32.89,32.9,22000.0
2008-07-23 15:20:00,32.9,32.91,32.85,32.9,42100.0,32.9,32.91,32.85,32.9,42100.0
2008-07-23 15:25:00,32.9,32.91,32.75,32.76,42700.0,32.9,32.91,32.75,32.76,42700.0
2008-07-23 15:30:00,32.76,32.8,32.72,32.73,62200.0,32.76,32.8,32.72,32.73,62200.0
2008-07-23 15:35:00,32.72,32.74,32.64,32.69,51000.0,32.72,32.74,32.64,32.69,51000.0
2008-07-23 15:40:00,32.7,32.78,32.68,32.76,32200.0,32.7,32.78,32.68,32.76,32200.0
2008-07-23 15:45:00,32.77,32.84,32.75,32.82,54400.0,32.77,32.84,32.75,32.82,54400.0
2008-07-23 15:50:00,32.83,32.9,32.78,32.89,55700.0,32.83,32.9,32.78,32.89,55700.0
2008-07-23 15:55:00,32.89,32.92,32.71,32.82,94100.0,32.89,32.92,32.71,32.82,94100.0
2008-07-24 09:30:00,32.57,32.89,32.01,32.13,97500.0,32.57,32.89,32.01,32.13,97500.0
2008-07-24 09:35:00,32.14,32.14,32.0,32.09,15000.0,32.14,32.14,32.0,32.09,15000.0
2008-07-24 09:40:00,32.12,32.12,31.85,32.02,28700.0,32.12,32.12,31.85,32.02,28700.0
2008-07-24 09:45:00,32.05,32.29,32.05,32.06,25700.0,32.05,32.29,32.05,32.06,25700.0
2008-07-24 09:50:00,32.06,32.06,31.95,32.02,20200.0,32.06,32.06,31.95,32.02,20200.0
2008-07-24 09:55:00,32.06,32.06,31.94,31.98,17000.0,32.06,32.06,31.94,31.98,17000.0
2008-07-24 10:00:00,31.98,31.98,31.8,31.81,23300.0,31.98,31.98,31.8,31.81,23300.0
2008-07-24 10:05:00,31.83,31.88,31.76,31.8,24600.0,31.83,31.88,31.76,31.8,24600.0
2008-07-24 10:10:00,31.78,31.78,31.61,31.74,17500.0,31.78,31.78,31.61,31.74,17500.0
2008-07-24 10:15:00,31.73,31.92,31.73,31.86,16400.0,31.73,31.92,31.73,31.86,16400.0
2008-07-24 10:20:00,31.87,31.98,31.81,31.98,132500.0,31.87,31.98,31.81,31.98,132500.0
2008-07-24 10:25:00,31.96,31.99,31.91,31.96,12900.0,31.96,31.99,31.91,31.96,12900.0
2008-07-24 10:30:00,31.95,32.05,31.95,32.02,10200.0,31.95,32.05,31.95,32.02,10200.0
2008-07-24 10:35:00,32.02,32.13,31.99,32.11,16800.0,32.02,32.13,31.99,32.11,16800.0
2008-07-24 10:40:00,32.12,32.15,32.04,32.09,25300.0,32.12,32.15,32.04,32.09,25300.0
2008-07-24 10:45:00,32.08,32.15,32.0,32.01,26700.0,32.08,32.15,32.0,32.01,26700.0
2008-07-24 10:50:00,32.02,32.1,32.0,32.05,34400.0,32.02,32.1,32.0,32.05,34400.0
2008-07-24 10:55:00,32.06,32.14,32.04,32.1,25000.0,32.06,32.14,32.04,32.1,25000.0
2008-07-24 11:00:00,32.1,32.12,32.01,32.03,82900.0,32.1,32.12,32.01,32.03,82900.0
2008-07-24 11:05:00,32.04,32.08,31.9,31.9,59700.0,32.04,32.08,31.9,31.9,59700.0
2008-07-24 11:10:00,31.9,31.99,31.88,31.97,40600.0,31.9,31.99,31.88,31.97,40600.0
2008-07-24 11:15:00,31.98,31.98,31.87,31.93,54700.0,31.98,31.98,31.87,31.93,54700.0
2008-07-24 11:20:00,31.92,31.94,31.85,31.89,39800.0,31.92,31.94,31.85,31.89,39800.0
2008-07-24 11:25:00,31.9,32.03,31.85,32.02,62900.0,31.9,32.03,31.85,32.02,62900.0
2008-07-24 11:30:00,32.03,32.18,32.02,32.17,64000.0,32.03,32.18,32.02,32.17,64000.0
2008-07-24 11:35:00,32.15,32.37,32.13,32.36,31500.0,32.15,32.37,32.13,32.36,31500.0
2008-07-24 11:40:00,32.33,32.37,32.32,32.35,10000.0,32.33,32.37,32.32,32.35,10000.0
2008-07-24 11:45:00,32.34,32.38,32.29,32.34,24600.0,32.34,32.38,32.29,32.34,24600.0
2008-07-24 11:50:00,32.33,32.41,32.31,32.32,12300.0,32.33,32.41,32.31,32.32,12300.0
2008-07-24 11:55:00,32.32,32.39,32.3,32.38,8200.0,32.32,32.39,32.3,32.38,8200.0
2008-07-24 12:00:00,32.39,32.39,32.24,32.26,19000.0,32.39,32.39,32.24,32.26,19000.0
2008-07-24 12:05:00,32.25,32.26,32.13,32.14,8400.0,32.25,32.26,32.13,32.14,8400.0
2008-07-24 12:10:00,32.13,32.18,32.11,32.14,20900.0,32.13,32.18,32.11,32.14,20900.0
2008-07-24 12:15:00,32.13,32.19,32.11,32.13,16400.0,32.13,32.19,32.11,32.13,16400.0
2008-07-24 12:20:00,32.14,32.21,32.13,32.18,26700.0,32.14,32.21,32.13,32.18,26700.0
2008-07-24 12:25:00,32.18,32.21,32.05,32.1,32900.0,32.18,32.21,32.05,32.1,32900.0
2008-07-24 12:30:00,32.1,32.12,31.99,32.02,44800.0,32.1,32.12,31.99,32.02,44800.0
2008-07-24 12:35:00,32.01,32.05,31.95,31.96,82700.0,32.01,32.05,31.95,31.96,82700.0
2008-07-24 12:40:00,31.97,32.0,31.6,31.77,147300.0,31.97,32.0,31.6,31.77,147300.0
2008-07-24 12:45:00,31.78,31.87,31.72,31.72,43000.0,31.78,31.87,31.72,31.72,43000.0
2008-07-24 12:50:00,31.74,31.76,31.68,31.69,36600.0,31.74,31.76,31.68,31.69,36600.0
2008-07-24 12:55:00,31.7,31.73,31.67,31.7,25400.0,31.7,31.73,31.67,31.7,25400.0
2008-07-24 13:00:00,31.7,31.82,31.62,31.8,72700.0,31.7,31.82,31.62,31.8,72700.0
2008-07-24 13:05:00,31.8,31.82,31.7,31.8,41800.0,31.8,31.82,31.7,31.8,41800.0
2008-07-24 13:10:00,31.82,32.07,31.78,32.03,91600.0,31.82,32.07,31.78,32.03,91600.0
2008-07-24 13:15:00,32.03,32.06,31.9,31.92,18100.0,32.03,32.06,31.9,31.92,18100.0
2008-07-24 13:20:00,31.91,32.0,31.91,31.94,9200.0,31.91,32.0,31.91,31.94,9200.0
2008-07-24 13:25:00,31.97,31.99,31.82,31.91,20600.0,31.97,31.99,31.82,31.91,20600.0
2008-07-24 13:30:00,31.9,32.04,31.9,32.0,16700.0,31.9,32.04,31.9,32.0,16700.0
2008-07-24 13:35:00,32.01,32.06,31.93,31.98,19800.0,32.01,32.06,31.93,31.98,19800.0
2008-07-24 13:40:00,31.99,32.02,31.97,32.01,16800.0,31.99,32.02,31.97,32.01,16800.0
2008-07-24 13:45:00,32.01,32.09,31.99,32.08,14700.0,32.01,32.09,31.99,32.08,14700.0
2008-07-24 13:50:00,32.1,32.13,32.05,32.09,19600.0,32.1,32.13,32.05,32.09,19600.0
2008-07-24 13:55:00,32.09,32.11,31.98,31.99,24000.0,32.09,32.11,31.98,31.99,24000.0
2008-07-24 14:00:00,32.0,32.0,31.95,31.99,21900.0,32.0,32.0,31.95,31.99,21900.0
2008-07-24 14:05:00,31.99,32.01,31.92,31.94,18400.0,31.99,32.01,31.92,31.94,18400.0
2008-07-24 14:10:00,31.93,31.95,31.83,31.83,21200.0,31.93,31.95,31.83,31.83,21200.0
2008-07-24 14:15:00,31.83,31.86,31.78,31.84,19000.0,31.83,31.86,31.78,31.84,19000.0
2008-07-24 14:20:00,31.82,31.85,31.8,31.83,24000.0,31.82,31.85,31.8,31.83,24000.0
2008-07-24 14:25:00,31.83,31.86,31.8,31.81,23100.0,31.83,31.86,31.8,31.81,23100.0
2008-07-24 14:30:00,31.81,31.84,31.79,31.79,27200.0,31.81,31.84,31.79,31.79,27200.0
2008-07-24 14:35:00,31.78,31.78,31.74,31.75,20600.0,31.78,31.78,31.74,31.75,20600.0
2008-07-24 14:40:00,31.74,31.76,31.63,31.71,15300.0,31.74,31.76,31.63,31.71,15300.0
2008-07-24 14:45:00,31.72,31.76,31.72,31.72,19400.0,31.72,31.76,31.72,31.72,19400.0
2008-07-24 14:50:00,31.74,31.74,31.63,31.68,32500.0,31.74,31.74,31.63,31.68,32500.0
2008-07-24 14:55:00,31.68,31.86,31.68,31.85,31000.0,31.68,31.86,31.68,31.85,31000.0
2008-07-24 15:00:00,31.85,32.0,31.85,31.95,70500.0,31.85,32.0,31.85,31.95,70500.0
2008-07-24 15:05:00,31.99,32.04,31.9,31.91,37200.0,31.99,32.04,31.9,31.91,37200.0
2008-07-24 15:10:00,31.91,31.95,31.9,31.94,19400.0,31.91,31.95,31.9,31.94,19400.0
2008-07-24 15:15:00,31.93,31.94,31.88,31.9,27500.0,31.93,31.94,31.88,31.9,27500.0
2008-07-24 15:20:00,31.89,31.9,31.83,31.83,20000.0,31.89,31.9,31.83,31.83,20000.0
2008-07-24 15:25:00,31.83,31.93,31.83,31.93,28200.0,31.83,31.93,31.83,31.93,28200.0
2008-07-24 15:30:00,31.93,31.93,31.84,31.87,47100.0,31.93,31.93,31.84,31.87,47100.0
2008-07-24 15:35:00,31.88,31.9,31.86,31.9,63700.0,31.88,31.9,31.86,31.9,63700.0
2008-07-24 15:40:00,31.9,31.9,31.82,31.82,55600.0,31.9,31.9,31.82,31.82,55600.0
2008-07-24 15:45:00,31.82,31.82,31.68,31.71,52000.0,31.82,31.82,31.68,31.71,52000.0
2008-07-24 15:50:00,31.71,31.71,31.57,31.62,101300.0,31.71,31.71,31.57,31.62,101300.0
2008-07-24 15:55:00,31.61,31.65,31.48,31.5,147400.0,31.61,31.65,31.48,31.5,147400.0
2008-07-25 09:30:00,31.61,31.76,31.25,31.33,15600.0,31.61,31.76,31.25,31.33,15600.0
2008-07-25 09:35:00,31.23,31.54,31.2,31.43,7400.0,31.23,31.54,31.2,31.43,7400.0
2008-07-25 09:40:00,31.48,31.62,31.45,31.58,20400.0,31.48,31.62,31.45,31.58,20400.0
2008-07-25 09:45:00,31.58,31.66,31.57,31.66,6500.0,31.58,31.66,31.57,31.66,6500.0
2008-07-25 09:50:00,31.66,31.71,31.52,31.52,14900.0,31.66,31.71,31.52,31.52,14900.0
2008-07-25 09:55:00,31.53,31.69,31.5,31.54,20700.0,31.53,31.69,31.5,31.54,20700.0
2008-07-25 10:00:00,31.54,31.93,31.54,31.83,15600.0,31.54,31.93,31.54,31.83,15600.0
2008-07-25 10:05:00,31.88,31.96,31.86,31.87,21600.0,31.88,31.96,31.86,31.87,21600.0
2008-07-25 10:10:00,31.88,32.03,31.88,32.03,12700.0,31.88,32.03,31.88,32.03,12700.0
2008-07-25 10:15:00,32.03,32.22,32.02,32.18,15200.0,32.03,32.22,32.02,32.18,15200.0
2008-07-25 10:20:00,32.19,32.23,32.1,32.13,17800.0,32.19,32.23,32.1,32.13,17800.0
2008-07-25 10:25:00,32.11,32.2,32.11,32.13,18900.0,32.11,32.2,32.11,32.13,18900.0
2008-07-25 10:30:00,32.13,32.19,32.07,32.17,13400.0,32.13,32.19,32.07,32.17,13400.0
2008-07-25 10:35:00,32.19,32.23,32.15,32.18,23200.0,32.19,32.23,32.15,32.18,23200.0
2008-07-25 10:40:00,32.19,32.28,32.18,32.25,8100.0,32.19,32.28,32.18,32.25,8100.0
2008-07-25 10:45:00,32.25,32.31,32.22,32.3,8300.0,32.25,32.31,32.22,32.3,8300.0
2008-07-25 10:50:00,32.29,32.31,32.16,32.16,10400.0,32.29,32.31,32.16,32.16,10400.0
2008-07-25 10:55:00,32.17,32.2,32.09,32.19,9800.0,32.17,32.2,32.09,32.19,9800.0
2008-07-25 11:00:00,32.21,32.26,32.21,32.24,12300.0,32.21,32.26,32.21,32.24,12300.0
2008-07-25 11:05:00,32.24,32.25,32.16,32.18,10800.0,32.24,32.25,32.16,32.18,10800.0
2008-07-25 11:10:00,32.15,32.25,32.15,32.25,5700.0,32.15,32.25,32.15,32.25,5700.0
2008-07-25 11:15:00,32.25,32.26,32.21,32.25,7700.0,32.25,32.26,32.21,32.25,7700.0
2008-07-25 11:20:00,32.26,32.27,32.16,32.2,11800.0,32.26,32.27,32.16,32.2,11800.0
2008-07-25 11:25:00,32.19,32.28,32.16,32.28,12300.0,32.19,32.28,32.16,32.28,12300.0
2008-07-25 11:30:00,32.3,32.37,32.3,32.32,5800.0,32.3,32.37,32.3,32.32,5800.0
2008-07-25 11:35:00,32.28,32.33,32.26,32.31,7000.0,32.28,32.33,32.26,32.31,7000.0
2008-07-25 11:40:00,32.29,32.33,32.22,32.3,17200.0,32.29,32.33,32.22,32.3,17200.0
2008-07-25 11:45:00,32.29,32.3,32.24,32.25,9100.0,32.29,32.3,32.24,32.25,9100.0
2008-07-25 11:50:00,32.24,32.26,32.22,32.25,8900.0,32.24,32.26,32.22,32.25,8900.0
2008-07-25 11:55:00,32.24,32.25,32.2,32.23,4000.0,32.24,32.25,32.2,32.23,4000.0
2008-07-25 12:00:00,32.21,32.25,32.18,32.25,5900.0,32.21,32.25,32.18,32.25,5900.0
2008-07-25 12:05:00,32.24,32.26,32.19,32.22,11700.0,32.24,32.26,32.19,32.22,11700.0
2008-07-25 12:10:00,32.22,32.25,32.21,32.21,9200.0,32.22,32.25,32.21,32.21,9200.0
2008-07-25 12:15:00,32.21,32.22,32.18,32.18,8700.0,32.21,32.22,32.18,32.18,8700.0
2008-07-25 12:20:00,32.22,32.26,32.17,32.26,7900.0,32.22,32.26,32.17,32.26,7900.0
2008-07-25 12:25:00,32.24,32.3,32.22,32.24,11400.0,32.24,32.3,32.22,32.24,11400.0
2008-07-25 12:30:00,32.24,32.27,32.2,32.25,16500.0,32.24,32.27,32.2,32.25,16500.0
2008-07-25 12:35:00,32.24,32.25,32.13,32.17,6300.0,32.24,32.25,32.13,32.17,6300.0
2008-07-25 12:40:00,32.17,32.2,32.15,32.15,9300.0,32.17,32.2,32.15,32.15,9300.0
2008-07-25 12:45:00,32.17,32.18,32.13,32.13,13700.0,32.17,32.18,32.13,32.13,13700.0
2008-07-25 12:50:00,32.16,32.27,32.12,32.25,13100.0,32.16,32.27,32.12,32.25,13100.0
2008-07-25 12:55:00,32.25,32.29,32.22,32.24,5600.0,32.25,32.29,32.22,32.24,5600.0
2008-07-25 13:00:00,32.26,32.3,32.23,32.27,7900.0,32.26,32.3,32.23,32.27,7900.0
2008-07-25 13:05:00,32.28,32.29,32.23,32.26,5600.0,32.28,32.29,32.23,32.26,5600.0
2008-07-25 13:10:00,32.24,32.26,32.08,32.1,9800.0,32.24,32.26,32.08,32.1,9800.0
2008-07-25 13:15:00,32.11,32.26,32.05,32.26,25400.0,32.11,32.26,32.05,32.26,25400.0
2008-07-25 13:20:00,32.27,32.3,32.21,32.23,8700.0,32.27,32.3,32.21,32.23,8700.0
2008-07-25 13:25:00,32.25,32.27,32.18,32.2,9700.0,32.25,32.27,32.18,32.2,9700.0
2008-07-25 13:30:00,32.19,32.27,32.19,32.21,12000.0,32.19,32.27,32.19,32.21,12000.0
2008-07-25 13:35:00,32.22,32.3,32.22,32.3,6800.0,32.22,32.3,32.22,32.3,6800.0
2008-07-25 13:40:00,32.29,32.29,32.16,32.17,10400.0,32.29,32.29,32.16,32.17,10400.0
2008-07-25 13:45:00,32.18,32.2,32.15,32.15,14300.0,32.18,32.2,32.15,32.15,14300.0
2008-07-25 13:50:00,32.15,32.2,32.15,32.19,8400.0,32.15,32.2,32.15,32.19,8400.0
2008-07-25 13:55:00,32.18,32.19,32.17,32.17,4500.0,32.18,32.19,32.17,32.17,4500.0
2008-07-25 14:00:00,32.17,32.19,32.17,32.17,25100.0,32.17,32.19,32.17,32.17,25100.0
2008-07-25 14:05:00,32.17,32.29,32.11,32.25,35400.0,32.17,32.29,32.11,32.25,35400.0
2008-07-25 14:10:00,32.25,32.3,32.23,32.3,16000.0,32.25,32.3,32.23,32.3,16000.0
2008-07-25 14:15:00,32.3,32.38,32.25,32.25,34200.0,32.3,32.38,32.25,32.25,34200.0
2008-07-25 14:20:00,32.26,32.27,32.21,32.25,11900.0,32.26,32.27,32.21,32.25,11900.0
2008-07-25 14:25:00,32.25,32.28,32.23,32.27,8500.0,32.25,32.28,32.23,32.27,8500.0
2008-07-25 14:30:00,32.26,32.29,32.23,32.27,7700.0,32.26,32.29,32.23,32.27,7700.0
2008-07-25 14:35:00,32.29,32.35,32.27,32.34,13100.0,32.29,32.35,32.27,32.34,13100.0
2008-07-25 14:40:00,32.31,32.32,32.22,32.27,15300.0,32.31,32.32,32.22,32.27,15300.0
2008-07-25 14:45:00,32.27,32.3,32.27,32.28,2000.0,32.27,32.3,32.27,32.28,2000.0
2008-07-25 14:50:00,32.26,32.41,32.25,32.39,15300.0,32.26,32.41,32.25,32.39,15300.0
2008-07-25 14:55:00,32.39,32.4,32.36,32.36,5100.0,32.39,32.4,32.36,32.36,5100.0
2008-07-25 15:00:00,32.38,32.38,32.27,32.28,10100.0,32.38,32.38,32.27,32.28,10100.0
2008-07-25 15:05:00,32.27,32.29,32.27,32.29,2800.0,32.27,32.29,32.27,32.29,2800.0
2008-07-25 15:10:00,32.29,32.31,32.24,32.3,31800.0,32.29,32.31,32.24,32.3,31800.0
2008-07-25 15:15:00,32.3,32.34,32.26,32.33,23200.0,32.3,32.34,32.26,32.33,23200.0
2008-07-25 15:20:00,32.32,32.47,32.32,32.45,32000.0,32.32,32.47,32.32,32.45,32000.0
2008-07-25 15:25:00,32.46,32.46,32.42,32.43,37600.0,32.46,32.46,32.42,32.43,37600.0
2008-07-25 15:30:00,32.43,32.44,32.38,32.42,30700.0,32.43,32.44,32.38,32.42,30700.0
2008-07-25 15:35:00,32.43,32.46,32.4,32.41,25900.0,32.43,32.46,32.4,32.41,25900.0
2008-07-25 15:40:00,32.42,32.46,32.38,32.41,84600.0,32.42,32.46,32.38,32.41,84600.0
2008-07-25 15:45:00,32.41,32.57,32.4,32.57,79500.0,32.41,32.57,32.4,32.57,79500.0
2008-07-25 15:50:00,32.56,32.66,32.56,32.58,78000.0,32.56,32.66,32.56,32.58,78000.0
2008-07-25 15:55:00,32.58,32.62,32.54,32.59,64800.0,32.58,32.62,32.54,32.59,64800.0
2008-07-28 09:30:00,32.35,33.1,32.35,33.1,35400.0,32.35,33.1,32.35,33.1,35400.0
2008-07-28 09:35:00,33.05,33.17,32.9,33.17,37300.0,33.05,33.17,32.9,33.17,37300.0
2008-07-28 09:40:00,33.18,33.61,33.15,33.5,30100.0,33.18,33.61,33.15,33.5,30100.0
2008-07-28 09:45:00,33.5,33.6,33.13,33.19,25900.0,33.5,33.6,33.13,33.19,25900.0
2008-07-28 09:50:00,33.19,33.19,32.89,32.9,22200.0,33.19,33.19,32.89,32.9,22200.0
2008-07-28 09:55:00,32.85,32.86,32.67,32.79,19300.0,32.85,32.86,32.67,32.79,19300.0
2008-07-28 10:00:00,32.78,32.86,32.73,32.77,19400.0,32.78,32.86,32.73,32.77,19400.0
2008-07-28 10:05:00,32.78,32.78,32.52,32.59,35200.0,32.78,32.78,32.52,32.59,35200.0
2008-07-28 10:10:00,32.6,32.77,32.59,32.73,40400.0,32.6,32.77,32.59,32.73,40400.0
2008-07-28 10:15:00,32.73,32.89,32.71,32.88,46800.0,32.73,32.89,32.71,32.88,46800.0
2008-07-28 10:20:00,32.89,32.89,32.72,32.73,28900.0,32.89,32.89,32.72,32.73,28900.0
2008-07-28 10:25:00,32.7,32.79,32.61,32.69,29300.0,32.7,32.79,32.61,32.69,29300.0
2008-07-28 10:30:00,32.71,32.8,32.68,32.79,15700.0,32.71,32.8,32.68,32.79,15700.0
2008-07-28 10:35:00,32.8,32.85,32.75,32.75,4700.0,32.8,32.85,32.75,32.75,4700.0
2008-07-28 10:40:00,32.76,32.86,32.68,32.77,23200.0,32.76,32.86,32.68,32.77,23200.0
2008-07-28 10:45:00,32.77,32.83,32.77,32.78,33700.0,32.77,32.83,32.77,32.78,33700.0
2008-07-28 10:50:00,32.78,32.88,32.78,32.85,21900.0,32.78,32.88,32.78,32.85,21900.0
2008-07-28 10:55:00,32.87,32.87,32.8,32.81,8900.0,32.87,32.87,32.8,32.81,8900.0
2008-07-28 11:00:00,32.8,32.82,32.72,32.75,32400.0,32.8,32.82,32.72,32.75,32400.0
2008-07-28 11:05:00,32.74,32.74,32.44,32.44,9900.0,32.74,32.74,32.44,32.44,9900.0
2008-07-28 11:10:00,32.45,32.47,32.42,32.46,21600.0,32.45,32.47,32.42,32.46,21600.0
2008-07-28 11:15:00,32.43,32.43,32.3,32.32,15800.0,32.43,32.43,32.3,32.32,15800.0
2008-07-28 11:20:00,32.3,32.33,32.27,32.32,7200.0,32.3,32.33,32.27,32.32,7200.0
2008-07-28 11:25:00,32.31,32.38,32.26,32.36,17900.0,32.31,32.38,32.26,32.36,17900.0
2008-07-28 11:30:00,32.35,32.45,32.35,32.43,16100.0,32.35,32.45,32.35,32.43,16100.0
2008-07-28 11:35:00,32.43,32.49,32.41,32.46,13000.0,32.43,32.49,32.41,32.46,13000.0
2008-07-28 11:40:00,32.45,32.5,32.41,32.48,11300.0,32.45,32.5,32.41,32.48,11300.0
2008-07-28 11:45:00,32.46,32.52,32.38,32.41,12000.0,32.46,32.52,32.38,32.41,12000.0
2008-07-28 11:50:00,32.41,32.45,32.39,32.45,7800.0,32.41,32.45,32.39,32.45,7800.0
2008-07-28 11:55:00,32.42,32.47,32.42,32.46,7200.0,32.42,32.47,32.42,32.46,7200.0
2008-07-28 12:00:00,32.45,32.49,32.41,32.44,11100.0,32.45,32.49,32.41,32.44,11100.0
2008-07-28 12:05:00,32.44,32.46,32.39,32.45,15200.0,32.44,32.46,32.39,32.45,15200.0
2008-07-28 12:10:00,32.48,32.55,32.48,32.5,6300.0,32.48,32.55,32.48,32.5,6300.0
2008-07-28 12:15:00,32.5,32.56,32.45,32.56,12100.0,32.5,32.56,32.45,32.56,12100.0
2008-07-28 12:20:00,32.56,32.56,32.46,32.49,8800.0,32.56,32.56,32.46,32.49,8800.0
2008-07-28 12:25:00,32.51,32.52,32.45,32.49,10200.0,32.51,32.52,32.45,32.49,10200.0
2008-07-28 12:30:00,32.51,32.55,32.49,32.49,10800.0,32.51,32.55,32.49,32.49,10800.0
2008-07-28 12:35:00,32.5,32.51,32.45,32.46,13100.0,32.5,32.51,32.45,32.46,13100.0
2008-07-28 12:40:00,32.45,32.47,32.37,32.41,27300.0,32.45,32.47,32.37,32.41,27300.0
2008-07-28 12:45:00,32.41,32.46,32.4,32.4,8300.0,32.41,32.46,32.4,32.4,8300.0
2008-07-28 12:50:00,32.39,32.39,32.32,32.36,25900.0,32.39,32.39,32.32,32.36,25900.0
2008-07-28 12:55:00,32.36,32.39,32.34,32.34,23900.0,32.36,32.39,32.34,32.34,23900.0
2008-07-28 13:00:00,32.34,32.41,32.34,32.41,36700.0,32.34,32.41,32.34,32.41,36700.0
2008-07-28 13:05:00,32.39,32.43,32.35,32.35,15300.0,32.39,32.43,32.35,32.35,15300.0
2008-07-28 13:10:00,32.36,32.38,32.35,32.38,9000.0,32.36,32.38,32.35,32.38,9000.0
2008-07-28 13:15:00,32.39,32.4,32.35,32.35,10300.0,32.39,32.4,32.35,32.35,10300.0
2008-07-28 13:20:00,32.35,32.35,32.3,32.35,24100.0,32.35,32.35,32.3,32.35,24100.0
2008-07-28 13:25:00,32.36,32.41,32.3,32.41,25700.0,32.36,32.41,32.3,32.41,25700.0
2008-07-28 13:30:00,32.41,32.41,32.37,32.37,10600.0,32.41,32.41,32.37,32.37,10600.0
2008-07-28 13:35:00,32.37,32.38,32.31,32.35,20500.0,32.37,32.38,32.31,32.35,20500.0
2008-07-28 13:40:00,32.34,32.42,32.34,32.4,16200.0,32.34,32.42,32.34,32.4,16200.0
2008-07-28 13:45:00,32.4,32.4,32.36,32.36,9000.0,32.4,32.4,32.36,32.36,9000.0
2008-07-28 13:50:00,32.37,32.45,32.36,32.38,17000.0,32.37,32.45,32.36,32.38,17000.0
2008-07-28 13:55:00,32.39,32.46,32.39,32.45,17000.0,32.39,32.46,32.39,32.45,17000.0
2008-07-28 14:00:00,32.46,32.46,32.41,32.45,10700.0,32.46,32.46,32.41,32.45,10700.0
2008-07-28 14:05:00,32.43,32.43,32.38,32.41,21800.0,32.43,32.43,32.38,32.41,21800.0
2008-07-28 14:10:00,32.41,32.47,32.41,32.44,26600.0,32.41,32.47,32.41,32.44,26600.0
2008-07-28 14:15:00,32.44,32.45,32.23,32.24,31200.0,32.44,32.45,32.23,32.24,31200.0
2008-07-28 14:20:00,32.24,32.25,32.16,32.18,16300.0,32.24,32.25,32.16,32.18,16300.0
2008-07-28 14:25:00,32.16,32.16,32.06,32.06,13200.0,32.16,32.16,32.06,32.06,13200.0
2008-07-28 14:30:00,32.05,32.16,32.03,32.1,24000.0,32.05,32.16,32.03,32.1,24000.0
2008-07-28 14:35:00,32.1,32.19,32.1,32.15,18300.0,32.1,32.19,32.1,32.15,18300.0
2008-07-28 14:40:00,32.18,32.18,32.05,32.07,7300.0,32.18,32.18,32.05,32.07,7300.0
2008-07-28 14:45:00,32.06,32.07,31.96,31.98,30800.0,32.06,32.07,31.96,31.98,30800.0
2008-07-28 14:50:00,31.98,32.0,31.95,31.99,11100.0,31.98,32.0,31.95,31.99,11100.0
2008-07-28 14:55:00,31.99,31.99,31.83,31.84,21500.0,31.99,31.99,31.83,31.84,21500.0
2008-07-28 15:00:00,31.81,31.97,31.81,31.95,24300.0,31.81,31.97,31.81,31.95,24300.0
2008-07-28 15:05:00,31.95,31.99,31.92,31.99,19100.0,31.95,31.99,31.92,31.99,19100.0
2008-07-28 15:10:00,31.97,32.0,31.95,31.98,10100.0,31.97,32.0,31.95,31.98,10100.0
2008-07-28 15:15:00,31.99,32.05,31.94,32.0,19000.0,31.99,32.05,31.94,32.0,19000.0
2008-07-28 15:20:00,32.0,32.04,32.0,32.01,23600.0,32.0,32.04,32.0,32.01,23600.0
2008-07-28 15:25:00,32.0,32.06,31.95,31.95,34100.0,32.0,32.06,31.95,31.95,34100.0
2008-07-28 15:30:00,31.96,32.01,31.9,31.94,28900.0,31.96,32.01,31.9,31.94,28900.0
2008-07-28 15:35:00,31.93,31.93,31.88,31.9,45500.0,31.93,31.93,31.88,31.9,45500.0
2008-07-28 15:40:00,31.91,31.98,31.9,31.95,34100.0,31.91,31.98,31.9,31.95,34100.0
2008-07-28 15:45:00,31.95,31.98,31.94,31.95,44100.0,31.95,31.98,31.94,31.95,44100.0
2008-07-28 15:50:00,31.95,32.02,31.91,32.01,97100.0,31.95,32.02,31.91,32.01,97100.0
2008-07-28 15:55:00,32.0,32.11,31.99,32.09,162500.0,32.0,32.11,31.99,32.09,162500.0
2008-07-29 09:30:00,32.4,32.83,32.4,32.67,27900.0,32.4,32.83,32.4,32.67,27900.0
2008-07-29 09:35:00,32.66,32.71,32.49,32.53,22100.0,32.66,32.71,32.49,32.53,22100.0
2008-07-29 09:40:00,32.56,32.56,32.39,32.42,12800.0,32.56,32.56,32.39,32.42,12800.0
2008-07-29 09:45:00,32.44,32.45,32.35,32.4,10400.0,32.44,32.45,32.35,32.4,10400.0
2008-07-29 09:50:00,32.36,32.49,32.28,32.41,18800.0,32.36,32.49,32.28,32.41,18800.0
2008-07-29 09:55:00,32.4,32.49,32.32,32.49,36900.0,32.4,32.49,32.32,32.49,36900.0
2008-07-29 10:00:00,32.5,32.6,32.41,32.5,18900.0,32.5,32.6,32.41,32.5,18900.0
2008-07-29 10:05:00,32.5,32.7,32.48,32.53,28000.0,32.5,32.7,32.48,32.53,28000.0
2008-07-29 10:10:00,32.52,32.58,32.44,32.48,21400.0,32.52,32.58,32.44,32.48,21400.0
2008-07-29 10:15:00,32.48,32.82,32.48,32.82,13200.0,32.48,32.82,32.48,32.82,13200.0
2008-07-29 10:20:00,32.83,32.95,32.77,32.89,15600.0,32.83,32.95,32.77,32.89,15600.0
2008-07-29 10:25:00,32.88,32.89,32.71,32.71,20700.0,32.88,32.89,32.71,32.71,20700.0
2008-07-29 10:30:00,32.75,32.82,32.72,32.77,9200.0,32.75,32.82,32.72,32.77,9200.0
2008-07-29 10:35:00,32.78,32.85,32.75,32.84,14500.0,32.78,32.85,32.75,32.84,14500.0
2008-07-29 10:40:00,32.82,32.95,32.8,32.91,13100.0,32.82,32.95,32.8,32.91,13100.0
2008-07-29 10:45:00,32.93,33.02,32.93,32.98,35500.0,32.93,33.02,32.93,32.98,35500.0
2008-07-29 10:50:00,32.97,33.06,32.97,33.04,35400.0,32.97,33.06,32.97,33.04,35400.0
2008-07-29 10:55:00,33.03,33.06,33.01,33.05,5300.0,33.03,33.06,33.01,33.05,5300.0
2008-07-29 11:00:00,33.06,33.12,33.05,33.1,6700.0,33.06,33.12,33.05,33.1,6700.0
2008-07-29 11:05:00,33.11,33.12,32.98,33.01,7700.0,33.11,33.12,32.98,33.01,7700.0
2008-07-29 11:10:00,33.0,33.04,32.96,32.99,4600.0,33.0,33.04,32.96,32.99,4600.0
2008-07-29 11:15:00,32.99,33.05,32.97,32.99,6600.0,32.99,33.05,32.97,32.99,6600.0
2008-07-29 11:20:00,33.01,33.03,32.94,33.0,8700.0,33.01,33.03,32.94,33.0,8700.0
2008-07-29 11:25:00,33.01,33.01,32.91,32.95,6900.0,33.01,33.01,32.91,32.95,6900.0
2008-07-29 11:30:00,32.94,33.05,32.91,33.02,14800.0,32.94,33.05,32.91,33.02,14800.0
2008-07-29 11:35:00,33.04,33.1,32.99,33.07,5700.0,33.04,33.1,32.99,33.07,5700.0
2008-07-29 11:40:00,33.07,33.19,33.02,33.19,10700.0,33.07,33.19,33.02,33.19,10700.0
2008-07-29 11:45:00,33.18,33.18,32.99,32.99,8400.0,33.18,33.18,32.99,32.99,8400.0
2008-07-29 11:50:00,32.98,33.02,32.92,32.92,4700.0,32.98,33.02,32.92,32.92,4700.0
2008-07-29 11:55:00,32.93,32.94,32.92,32.94,2500.0,32.93,32.94,32.92,32.94,2500.0
2008-07-29 12:00:00,32.94,33.01,32.92,32.98,7100.0,32.94,33.01,32.92,32.98,7100.0
2008-07-29 12:05:00,32.97,33.03,32.92,32.99,12400.0,32.97,33.03,32.92,32.99,12400.0
2008-07-29 12:10:00,33.0,33.04,33.0,33.04,3100.0,33.0,33.04,33.0,33.04,3100.0
2008-07-29 12:15:00,33.04,33.05,33.0,33.01,4100.0,33.04,33.05,33.0,33.01,4100.0
2008-07-29 12:20:00,33.03,33.07,33.03,33.06,2800.0,33.03,33.07,33.03,33.06,2800.0
2008-07-29 12:25:00,33.06,33.1,33.03,33.1,9500.0,33.06,33.1,33.03,33.1,9500.0
2008-07-29 12:30:00,33.1,33.1,33.07,33.08,3600.0,33.1,33.1,33.07,33.08,3600.0
2008-07-29 12:35:00,33.08,33.08,32.99,32.99,8100.0,33.08,33.08,32.99,32.99,8100.0
2008-07-29 12:40:00,33.01,33.02,32.98,33.0,5700.0,33.01,33.02,32.98,33.0,5700.0
2008-07-29 12:45:00,32.98,33.01,32.97,33.01,4000.0,32.98,33.01,32.97,33.01,4000.0
2008-07-29 12:50:00,33.01,33.03,32.89,32.91,19200.0,33.01,33.03,32.89,32.91,19200.0
2008-07-29 12:55:00,32.91,32.91,32.84,32.86,11200.0,32.91,32.91,32.84,32.86,11200.0
2008-07-29 13:00:00,32.85,32.88,32.85,32.86,10900.0,32.85,32.88,32.85,32.86,10900.0
2008-07-29 13:05:00,32.87,32.87,32.81,32.84,8000.0,32.87,32.87,32.81,32.84,8000.0
2008-07-29 13:10:00,32.84,32.86,32.81,32.83,7100.0,32.84,32.86,32.81,32.83,7100.0
2008-07-29 13:15:00,32.82,32.92,32.82,32.92,6200.0,32.82,32.92,32.82,32.92,6200.0
2008-07-29 13:20:00,32.92,32.93,32.88,32.93,5600.0,32.92,32.93,32.88,32.93,5600.0
2008-07-29 13:25:00,32.93,32.97,32.91,32.96,17700.0,32.93,32.97,32.91,32.96,17700.0
2008-07-29 13:30:00,32.96,33.05,32.92,33.05,9300.0,32.96,33.05,32.92,33.05,9300.0
2008-07-29 13:35:00,33.05,33.06,33.0,33.0,9000.0,33.05,33.06,33.0,33.0,9000.0
2008-07-29 13:40:00,32.99,33.0,32.96,33.0,6700.0,32.99,33.0,32.96,33.0,6700.0
2008-07-29 13:45:00,32.98,33.0,32.96,33.0,12300.0,32.98,33.0,32.96,33.0,12300.0
2008-07-29 13:50:00,33.0,33.03,32.96,33.03,23200.0,33.0,33.03,32.96,33.03,23200.0
2008-07-29 13:55:00,33.03,33.05,33.0,33.02,11200.0,33.03,33.05,33.0,33.02,11200.0
2008-07-29 14:00:00,33.01,33.09,33.0,33.05,26200.0,33.01,33.09,33.0,33.05,26200.0
2008-07-29 14:05:00,33.05,33.06,32.97,33.01,18600.0,33.05,33.06,32.97,33.01,18600.0
2008-07-29 14:10:00,33.02,33.09,33.01,33.07,24900.0,33.02,33.09,33.01,33.07,24900.0
2008-07-29 14:15:00,33.07,33.11,33.05,33.11,17900.0,33.07,33.11,33.05,33.11,17900.0
2008-07-29 14:20:00,33.11,33.16,33.07,33.15,28600.0,33.11,33.16,33.07,33.15,28600.0
2008-07-29 14:25:00,33.14,33.16,33.1,33.14,15500.0,33.14,33.16,33.1,33.14,15500.0
2008-07-29 14:30:00,33.15,33.19,33.12,33.18,16100.0,33.15,33.19,33.12,33.18,16100.0
2008-07-29 14:35:00,33.18,33.2,33.09,33.12,22500.0,33.18,33.2,33.09,33.12,22500.0
2008-07-29 14:40:00,33.13,33.18,33.1,33.1,35900.0,33.13,33.18,33.1,33.1,35900.0
2008-07-29 14:45:00,33.09,33.18,33.07,33.15,23200.0,33.09,33.18,33.07,33.15,23200.0
2008-07-29 14:50:00,33.13,33.19,33.11,33.15,24000.0,33.13,33.19,33.11,33.15,24000.0
2008-07-29 14:55:00,33.16,33.19,33.12,33.15,20400.0,33.16,33.19,33.12,33.15,20400.0
2008-07-29 15:00:00,33.18,33.21,33.1,33.15,27700.0,33.18,33.21,33.1,33.15,27700.0
2008-07-29 15:05:00,33.16,33.18,33.12,33.12,15700.0,33.16,33.18,33.12,33.12,15700.0
2008-07-29 15:10:00,33.11,33.11,33.06,33.08,14300.0,33.11,33.11,33.06,33.08,14300.0
2008-07-29 15:15:00,33.08,33.13,33.06,33.12,19500.0,33.08,33.13,33.06,33.12,19500.0
2008-07-29 15:20:00,33.12,33.19,33.11,33.13,50000.0,33.12,33.19,33.11,33.13,50000.0
2008-07-29 15:25:00,33.11,33.22,33.09,33.11,29300.0,33.11,33.22,33.09,33.11,29300.0
2008-07-29 15:30:00,33.12,33.14,33.04,33.14,19300.0,33.12,33.14,33.04,33.14,19300.0
2008-07-29 15:35:00,33.14,33.14,33.07,33.12,38200.0,33.14,33.14,33.07,33.12,38200.0
2008-07-29 15:40:00,33.12,33.13,33.02,33.03,39900.0,33.12,33.13,33.02,33.03,39900.0
2008-07-29 15:45:00,33.02,33.06,33.0,33.0,36300.0,33.02,33.06,33.0,33.0,36300.0
2008-07-29 15:50:00,33.01,33.04,32.95,33.03,62500.0,33.01,33.04,32.95,33.03,62500.0
2008-07-29 15:55:00,33.02,33.06,33.01,33.01,56200.0,33.02,33.06,33.01,33.01,56200.0
2008-07-30 09:30:00,32.97,33.12,32.67,33.08,28200.0,32.97,33.12,32.67,33.08,28200.0
2008-07-30 09:35:00,33.05,33.35,32.96,33.2,15600.0,33.05,33.35,32.96,33.2,15600.0
2008-07-30 09:40:00,33.2,33.25,32.94,32.94,26700.0,33.2,33.25,32.94,32.94,26700.0
2008-07-30 09:45:00,32.94,32.96,32.72,32.79,26900.0,32.94,32.96,32.72,32.79,26900.0
2008-07-30 09:50:00,32.78,32.82,32.73,32.78,25900.0,32.78,32.82,32.73,32.78,25900.0
2008-07-30 09:55:00,32.77,32.85,32.75,32.79,37600.0,32.77,32.85,32.75,32.79,37600.0
2008-07-30 10:00:00,32.8,33.08,32.8,32.98,32500.0,32.8,33.08,32.8,32.98,32500.0
2008-07-30 10:05:00,32.96,33.0,32.85,32.88,20600.0,32.96,33.0,32.85,32.88,20600.0
2008-07-30 10:10:00,32.88,32.95,32.83,32.9,27200.0,32.88,32.95,32.83,32.9,27200.0
2008-07-30 10:15:00,32.9,33.0,32.9,32.95,9600.0,32.9,33.0,32.9,32.95,9600.0
2008-07-30 10:20:00,32.95,33.04,32.94,32.96,16600.0,32.95,33.04,32.94,32.96,16600.0
2008-07-30 10:25:00,32.96,32.98,32.9,32.94,8900.0,32.96,32.98,32.9,32.94,8900.0
2008-07-30 10:30:00,32.93,33.04,32.9,32.9,25700.0,32.93,33.04,32.9,32.9,25700.0
2008-07-30 10:35:00,32.91,32.95,32.76,32.83,24600.0,32.91,32.95,32.76,32.83,24600.0
2008-07-30 10:40:00,32.86,32.96,32.83,32.95,22800.0,32.86,32.96,32.83,32.95,22800.0
2008-07-30 10:45:00,32.95,33.04,32.93,32.94,9200.0,32.95,33.04,32.93,32.94,9200.0
2008-07-30 10:50:00,32.93,33.0,32.9,32.98,24000.0,32.93,33.0,32.9,32.98,24000.0
2008-07-30 10:55:00,32.98,32.98,32.86,32.86,20700.0,32.98,32.98,32.86,32.86,20700.0
2008-07-30 11:00:00,32.86,32.88,32.81,32.85,16800.0,32.86,32.88,32.81,32.85,16800.0
2008-07-30 11:05:00,32.85,32.88,32.8,32.81,22100.0,32.85,32.88,32.8,32.81,22100.0
2008-07-30 11:10:00,32.82,32.83,32.76,32.81,7900.0,32.82,32.83,32.76,32.81,7900.0
2008-07-30 11:15:00,32.82,32.88,32.81,32.85,7400.0,32.82,32.88,32.81,32.85,7400.0
2008-07-30 11:20:00,32.85,32.9,32.85,32.9,3300.0,32.85,32.9,32.85,32.9,3300.0
2008-07-30 11:25:00,32.9,33.03,32.89,33.01,9100.0,32.9,33.03,32.89,33.01,9100.0
2008-07-30 11:30:00,33.03,33.14,33.03,33.12,8500.0,33.03,33.14,33.03,33.12,8500.0
2008-07-30 11:35:00,33.11,33.15,33.02,33.06,11400.0,33.11,33.15,33.02,33.06,11400.0
2008-07-30 11:40:00,33.07,33.07,32.93,32.93,13400.0,33.07,33.07,32.93,32.93,13400.0
2008-07-30 11:45:00,32.94,33.0,32.94,32.99,5900.0,32.94,33.0,32.94,32.99,5900.0
2008-07-30 11:50:00,32.99,33.09,32.98,33.09,7100.0,32.99,33.09,32.98,33.09,7100.0
2008-07-30 11:55:00,33.1,33.11,31.31,32.27,294200.0,33.1,33.11,31.31,32.27,294200.0
2008-07-30 12:00:00,32.25,32.72,32.25,32.7,113400.0,32.25,32.72,32.25,32.7,113400.0
2008-07-30 12:05:00,32.7,32.8,32.61,32.79,58700.0,32.7,32.8,32.61,32.79,58700.0
2008-07-30 12:10:00,32.78,32.99,32.78,32.93,41900.0,32.78,32.99,32.78,32.93,41900.0
2008-07-30 12:15:00,32.93,32.93,32.82,32.9,24900.0,32.93,32.93,32.82,32.9,24900.0
2008-07-30 12:20:00,32.89,32.95,32.89,32.91,11400.0,32.89,32.95,32.89,32.91,11400.0
2008-07-30 12:25:00,32.91,33.0,32.9,32.99,16800.0,32.91,33.0,32.9,32.99,16800.0
2008-07-30 12:30:00,32.99,33.0,32.79,32.86,8000.0,32.99,33.0,32.79,32.86,8000.0
2008-07-30 12:35:00,32.87,32.9,32.73,32.73,15300.0,32.87,32.9,32.73,32.73,15300.0
2008-07-30 12:40:00,32.76,32.76,32.56,32.6,11300.0,32.76,32.76,32.56,32.6,11300.0
2008-07-30 12:45:00,32.6,32.71,32.5,32.57,6700.0,32.6,32.71,32.5,32.57,6700.0
2008-07-30 12:50:00,32.6,32.6,32.41,32.47,10900.0,32.6,32.6,32.41,32.47,10900.0
2008-07-30 12:55:00,32.45,32.5,32.37,32.5,15300.0,32.45,32.5,32.37,32.5,15300.0
2008-07-30 13:00:00,32.5,32.56,32.5,32.52,6900.0,32.5,32.56,32.5,32.52,6900.0
2008-07-30 13:05:00,32.53,32.57,32.12,32.39,47500.0,32.53,32.57,32.12,32.39,47500.0
2008-07-30 13:10:00,32.4,32.4,32.27,32.38,14200.0,32.4,32.4,32.27,32.38,14200.0
2008-07-30 13:15:00,32.4,32.4,32.33,32.36,4600.0,32.4,32.4,32.33,32.36,4600.0
2008-07-30 13:20:00,32.37,32.47,32.34,32.44,6500.0,32.37,32.47,32.34,32.44,6500.0
2008-07-30 13:25:00,32.46,32.55,32.46,32.52,11000.0,32.46,32.55,32.46,32.52,11000.0
2008-07-30 13:30:00,32.53,32.53,32.36,32.39,6400.0,32.53,32.53,32.36,32.39,6400.0
2008-07-30 13:35:00,32.4,32.43,32.38,32.43,6000.0,32.4,32.43,32.38,32.43,6000.0
2008-07-30 13:40:00,32.43,32.57,32.43,32.54,12800.0,32.43,32.57,32.43,32.54,12800.0
2008-07-30 13:45:00,32.57,32.57,32.4,32.46,11900.0,32.57,32.57,32.4,32.46,11900.0
2008-07-30 13:50:00,32.44,32.44,32.23,32.23,15200.0,32.44,32.44,32.23,32.23,15200.0
2008-07-30 13:55:00,32.25,32.38,32.22,32.38,5400.0,32.25,32.38,32.22,32.38,5400.0
2008-07-30 14:00:00,32.36,32.52,32.32,32.49,22800.0,32.36,32.52,32.32,32.49,22800.0
2008-07-30 14:05:00,32.5,32.56,32.45,32.53,19600.0,32.5,32.56,32.45,32.53,19600.0
2008-07-30 14:10:00,32.53,32.58,32.44,32.46,27400.0,32.53,32.58,32.44,32.46,27400.0
2008-07-30 14:15:00,32.46,32.5,32.4,32.41,18700.0,32.46,32.5,32.4,32.41,18700.0
2008-07-30 14:20:00,32.45,32.48,32.4,32.42,12800.0,32.45,32.48,32.4,32.42,12800.0
2008-07-30 14:25:00,32.43,32.61,32.43,32.57,13600.0,32.43,32.61,32.43,32.57,13600.0
2008-07-30 14:30:00,32.56,32.78,32.55,32.75,14600.0,32.56,32.78,32.55,32.75,14600.0
2008-07-30 14:35:00,32.76,32.78,32.71,32.77,22900.0,32.76,32.78,32.71,32.77,22900.0
2008-07-30 14:40:00,32.77,32.81,32.7,32.71,18900.0,32.77,32.81,32.7,32.71,18900.0
2008-07-30 14:45:00,32.73,32.79,32.72,32.75,13100.0,32.73,32.79,32.72,32.75,13100.0
2008-07-30 14:50:00,32.76,32.85,32.75,32.81,22200.0,32.76,32.85,32.75,32.81,22200.0
2008-07-30 14:55:00,32.81,32.85,32.76,32.85,11100.0,32.81,32.85,32.76,32.85,11100.0
2008-07-30 15:00:00,32.85,32.86,32.73,32.73,24100.0,32.85,32.86,32.73,32.73,24100.0
2008-07-30 15:05:00,32.74,32.79,32.66,32.7,26000.0,32.74,32.79,32.66,32.7,26000.0
2008-07-30 15:10:00,32.68,32.75,32.65,32.74,20600.0,32.68,32.75,32.65,32.74,20600.0
2008-07-30 15:15:00,32.74,32.79,32.74,32.79,14600.0,32.74,32.79,32.74,32.79,14600.0
2008-07-30 15:20:00,32.78,32.96,32.78,32.88,18300.0,32.78,32.96,32.78,32.88,18300.0
2008-07-30 15:25:00,32.89,32.91,32.82,32.9,21200.0,32.89,32.91,32.82,32.9,21200.0
2008-07-30 15:30:00,32.9,33.06,32.9,33.02,36500.0,32.9,33.06,32.9,33.02,36500.0
2008-07-30 15:35:00,33.02,33.13,33.0,33.09,36900.0,33.02,33.13,33.0,33.09,36900.0
2008-07-30 15:40:00,33.11,33.17,33.05,33.1,46200.0,33.11,33.17,33.05,33.1,46200.0
2008-07-30 15:45:00,33.1,33.15,33.03,33.09,66700.0,33.1,33.15,33.03,33.09,66700.0
2008-07-30 15:50:00,33.08,33.21,33.06,33.18,66400.0,33.08,33.21,33.06,33.18,66400.0
2008-07-30 15:55:00,33.18,33.25,33.16,33.16,75000.0,33.18,33.25,33.16,33.16,75000.0
2008-07-31 09:30:00,33.11,33.76,33.11,33.7,47500.0,33.11,33.76,33.11,33.7,47500.0
2008-07-31 09:35:00,33.75,33.94,33.57,33.9,73700.0,33.75,33.94,33.57,33.9,73700.0
2008-07-31 09:40:00,33.89,34.09,33.76,34.05,128000.0,33.89,34.09,33.76,34.05,128000.0
2008-07-31 09:45:00,34.05,34.4,34.01,34.31,76000.0,34.05,34.4,34.01,34.31,76000.0
2008-07-31 09:50:00,34.3,34.71,34.25,34.52,149700.0,34.3,34.71,34.25,34.52,149700.0
2008-07-31 09:55:00,34.51,34.84,34.51,34.83,54600.0,34.51,34.84,34.51,34.83,54600.0
2008-07-31 10:00:00,34.83,34.83,34.5,34.5,57700.0,34.83,34.83,34.5,34.5,57700.0
2008-07-31 10:05:00,34.48,34.51,34.25,34.32,60900.0,34.48,34.51,34.25,34.32,60900.0
2008-07-31 10:10:00,34.32,34.32,34.08,34.31,43300.0,34.32,34.32,34.08,34.31,43300.0
2008-07-31 10:15:00,34.29,34.43,34.26,34.43,31300.0,34.29,34.43,34.26,34.43,31300.0
2008-07-31 10:20:00,34.36,34.5,34.32,34.45,141300.0,34.36,34.5,34.32,34.45,141300.0
2008-07-31 10:25:00,34.44,34.64,34.44,34.6,50000.0,34.44,34.64,34.44,34.6,50000.0
2008-07-31 10:30:00,34.6,34.7,34.49,34.61,46400.0,34.6,34.7,34.49,34.61,46400.0
2008-07-31 10:35:00,34.6,34.65,34.54,34.58,26100.0,34.6,34.65,34.54,34.58,26100.0
2008-07-31 10:40:00,34.58,34.69,34.5,34.65,59700.0,34.58,34.69,34.5,34.65,59700.0
2008-07-31 10:45:00,34.64,34.8,34.56,34.66,35400.0,34.64,34.8,34.56,34.66,35400.0
2008-07-31 10:50:00,34.66,34.75,34.63,34.73,32700.0,34.66,34.75,34.63,34.73,32700.0
2008-07-31 10:55:00,34.73,34.85,34.69,34.8,54900.0,34.73,34.85,34.69,34.8,54900.0
2008-07-31 11:00:00,34.83,34.85,34.58,34.62,30300.0,34.83,34.85,34.58,34.62,30300.0
2008-07-31 11:05:00,34.64,34.75,34.58,34.74,29000.0,34.64,34.75,34.58,34.74,29000.0
2008-07-31 11:10:00,34.74,34.75,34.7,34.72,25600.0,34.74,34.75,34.7,34.72,25600.0
2008-07-31 11:15:00,34.71,34.75,34.7,34.73,22700.0,34.71,34.75,34.7,34.73,22700.0
2008-07-31 11:20:00,34.75,34.75,34.7,34.75,36200.0,34.75,34.75,34.7,34.75,36200.0
2008-07-31 11:25:00,34.74,34.75,34.62,34.65,54600.0,34.74,34.75,34.62,34.65,54600.0
2008-07-31 11:30:00,34.65,34.7,34.55,34.57,31400.0,34.65,34.7,34.55,34.57,31400.0
2008-07-31 11:35:00,34.59,34.75,34.57,34.67,30800.0,34.59,34.75,34.57,34.67,30800.0
2008-07-31 11:40:00,34.65,34.71,34.63,34.65,13200.0,34.65,34.71,34.63,34.65,13200.0
2008-07-31 11:45:00,34.65,34.67,34.6,34.65,17300.0,34.65,34.67,34.6,34.65,17300.0
2008-07-31 11:50:00,34.65,34.67,34.53,34.6,117300.0,34.65,34.67,34.53,34.6,117300.0
2008-07-31 11:55:00,34.59,34.61,34.52,34.54,46800.0,34.59,34.61,34.52,34.54,46800.0
2008-07-31 12:00:00,34.56,34.61,34.53,34.53,37000.0,34.56,34.61,34.53,34.53,37000.0
2008-07-31 12:05:00,34.54,34.7,34.53,34.68,27000.0,34.54,34.7,34.53,34.68,27000.0
2008-07-31 12:10:00,34.71,34.71,34.58,34.64,22900.0,34.71,34.71,34.58,34.64,22900.0
2008-07-31 12:15:00,34.63,34.64,34.54,34.6,32000.0,34.63,34.64,34.54,34.6,32000.0
2008-07-31 12:20:00,34.6,34.65,34.56,34.62,32800.0,34.6,34.65,34.56,34.62,32800.0
2008-07-31 12:25:00,34.64,34.65,34.59,34.64,86200.0,34.64,34.65,34.59,34.64,86200.0
2008-07-31 12:30:00,34.65,34.65,34.42,34.65,93500.0,34.65,34.65,34.42,34.65,93500.0
2008-07-31 12:35:00,34.65,34.7,34.63,34.69,35800.0,34.65,34.7,34.63,34.69,35800.0
2008-07-31 12:40:00,34.69,34.75,34.62,34.72,35800.0,34.69,34.75,34.62,34.72,35800.0
2008-07-31 12:45:00,34.7,34.75,34.69,34.71,19500.0,34.7,34.75,34.69,34.71,19500.0
2008-07-31 12:50:00,34.73,34.75,34.62,34.69,58000.0,34.73,34.75,34.62,34.69,58000.0
2008-07-31 12:55:00,34.7,34.75,34.69,34.74,30600.0,34.7,34.75,34.69,34.74,30600.0
2008-07-31 13:00:00,34.74,34.75,34.68,34.72,41800.0,34.74,34.75,34.68,34.72,41800.0
2008-07-31 13:05:00,34.72,34.75,34.71,34.75,27000.0,34.72,34.75,34.71,34.75,27000.0
2008-07-31 13:10:00,34.75,34.76,34.72,34.75,68000.0,34.75,34.76,34.72,34.75,68000.0
2008-07-31 13:15:00,34.76,34.83,34.7,34.75,42200.0,34.76,34.83,34.7,34.75,42200.0
2008-07-31 13:20:00,34.75,34.75,34.57,34.6,47200.0,34.75,34.75,34.57,34.6,47200.0
2008-07-31 13:25:00,34.62,34.67,34.6,34.67,9600.0,34.62,34.67,34.6,34.67,9600.0
2008-07-31 13:30:00,34.68,34.73,34.68,34.7,15000.0,34.68,34.73,34.68,34.7,15000.0
2008-07-31 13:35:00,34.71,34.77,34.7,34.76,19100.0,34.71,34.77,34.7,34.76,19100.0
2008-07-31 13:40:00,34.77,34.89,34.76,34.87,39900.0,34.77,34.89,34.76,34.87,39900.0
2008-07-31 13:45:00,34.87,34.92,34.85,34.87,14000.0,34.87,34.92,34.85,34.87,14000.0
2008-07-31 13:50:00,34.88,34.99,34.88,34.95,36000.0,34.88,34.99,34.88,34.95,36000.0
2008-07-31 13:55:00,34.94,34.96,34.75,34.76,35300.0,34.94,34.96,34.75,34.76,35300.0
2008-07-31 14:00:00,34.76,34.81,34.67,34.71,40300.0,34.76,34.81,34.67,34.71,40300.0
2008-07-31 14:05:00,34.71,34.77,34.66,34.75,20000.0,34.71,34.77,34.66,34.75,20000.0
2008-07-31 14:10:00,34.75,34.78,34.65,34.67,47200.0,34.75,34.78,34.65,34.67,47200.0
2008-07-31 14:15:00,34.67,34.71,34.66,34.68,34000.0,34.67,34.71,34.66,34.68,34000.0
2008-07-31 14:20:00,34.66,34.71,34.65,34.66,34700.0,34.66,34.71,34.65,34.66,34700.0
2008-07-31 14:25:00,34.67,34.73,34.65,34.67,26800.0,34.67,34.73,34.65,34.67,26800.0
2008-07-31 14:30:00,34.68,34.78,34.67,34.73,25800.0,34.68,34.78,34.67,34.73,25800.0
2008-07-31 14:35:00,34.74,34.76,34.66,34.71,133900.0,34.74,34.76,34.66,34.71,133900.0
2008-07-31 14:40:00,34.71,34.77,34.7,34.74,47300.0,34.71,34.77,34.7,34.74,47300.0
2008-07-31 14:45:00,34.77,34.82,34.7,34.78,45100.0,34.77,34.82,34.7,34.78,45100.0
2008-07-31 14:50:00,34.78,34.8,34.7,34.71,25000.0,34.78,34.8,34.7,34.71,25000.0
2008-07-31 14:55:00,34.71,34.8,34.71,34.77,20600.0,34.71,34.8,34.71,34.77,20600.0
2008-07-31 15:00:00,34.78,34.83,34.71,34.71,44700.0,34.78,34.83,34.71,34.71,44700.0
2008-07-31 15:05:00,34.72,34.74,34.69,34.71,33100.0,34.72,34.74,34.69,34.71,33100.0
2008-07-31 15:10:00,34.71,34.82,34.7,34.82,23600.0,34.71,34.82,34.7,34.82,23600.0
2008-07-31 15:15:00,34.81,34.82,34.68,34.71,48900.0,34.81,34.82,34.68,34.71,48900.0
2008-07-31 15:20:00,34.7,34.8,34.7,34.78,46800.0,34.7,34.8,34.7,34.78,46800.0
2008-07-31 15:25:00,34.76,34.88,34.74,34.75,64900.0,34.76,34.88,34.74,34.75,64900.0
2008-07-31 15:30:00,34.75,34.78,34.68,34.7,128000.0,34.75,34.78,34.68,34.7,128000.0
2008-07-31 15:35:00,34.7,34.75,34.67,34.7,81700.0,34.7,34.75,34.67,34.7,81700.0
2008-07-31 15:40:00,34.7,34.8,34.5,34.51,131800.0,34.7,34.8,34.5,34.51,131800.0
2008-07-31 15:45:00,34.51,34.53,34.44,34.49,87200.0,34.51,34.53,34.44,34.49,87200.0
2008-07-31 15:50:00,34.49,34.53,34.3,34.46,87400.0,34.49,34.53,34.3,34.46,87400.0
2008-07-31 15:55:00,34.46,34.65,34.42,34.49,105900.0,34.46,34.65,34.42,34.49,105900.0
2008-08-01 09:30:00,33.09,33.5,33.07,33.1,184400.0,33.09,33.5,33.07,33.1,184400.0
2008-08-01 09:35:00,33.11,34.58,33.1,33.85,275000.0,33.11,34.58,33.1,33.85,275000.0
2008-08-01 09:40:00,33.82,34.14,33.55,34.04,204300.0,33.82,34.14,33.55,34.04,204300.0
2008-08-01 09:45:00,34.09,34.4,33.97,34.02,73000.0,34.09,34.4,33.97,34.02,73000.0
2008-08-01 09:50:00,34.01,34.25,33.6,34.1,165900.0,34.01,34.25,33.6,34.1,165900.0
2008-08-01 09:55:00,34.12,34.16,33.94,34.06,154700.0,34.12,34.16,33.94,34.06,154700.0
2008-08-01 10:00:00,34.07,34.1,33.91,34.01,77200.0,34.07,34.1,33.91,34.01,77200.0
2008-08-01 10:05:00,34.0,34.08,33.88,33.93,97200.0,34.0,34.08,33.88,33.93,97200.0
2008-08-01 10:10:00,33.9,34.01,33.89,33.99,31500.0,33.9,34.01,33.89,33.99,31500.0
2008-08-01 10:15:00,33.97,34.03,33.7,33.79,45000.0,33.97,34.03,33.7,33.79,45000.0
2008-08-01 10:20:00,33.76,33.83,33.75,33.81,47100.0,33.76,33.83,33.75,33.81,47100.0
2008-08-01 10:25:00,33.81,34.01,33.78,34.0,55600.0,33.81,34.01,33.78,34.0,55600.0
2008-08-01 10:30:00,33.96,34.03,33.94,34.02,53400.0,33.96,34.03,33.94,34.02,53400.0
2008-08-01 10:35:00,34.01,34.18,33.94,33.97,51300.0,34.01,34.18,33.94,33.97,51300.0
2008-08-01 10:40:00,33.98,34.11,33.87,34.02,52400.0,33.98,34.11,33.87,34.02,52400.0
2008-08-01 10:45:00,34.01,34.14,34.0,34.02,32500.0,34.01,34.14,34.0,34.02,32500.0
2008-08-01 10:50:00,34.01,34.05,33.97,34.01,71300.0,34.01,34.05,33.97,34.01,71300.0
2008-08-01 10:55:00,34.0,34.04,33.97,34.02,48300.0,34.0,34.04,33.97,34.02,48300.0
2008-08-01 11:00:00,34.0,34.1,33.92,33.99,71200.0,34.0,34.1,33.92,33.99,71200.0
2008-08-01 11:05:00,33.99,34.03,33.9,33.9,47800.0,33.99,34.03,33.9,33.9,47800.0
2008-08-01 11:10:00,33.9,33.97,33.86,33.92,24400.0,33.9,33.97,33.86,33.92,24400.0
2008-08-01 11:15:00,33.93,34.01,33.9,33.98,71700.0,33.93,34.01,33.9,33.98,71700.0
2008-08-01 11:20:00,33.97,33.97,33.87,33.87,17000.0,33.97,33.97,33.87,33.87,17000.0
2008-08-01 11:25:00,33.88,33.98,33.87,33.93,18800.0,33.88,33.98,33.87,33.93,18800.0
2008-08-01 11:30:00,33.94,34.04,33.93,34.01,14100.0,33.94,34.04,33.93,34.01,14100.0
2008-08-01 11:35:00,34.0,34.0,33.91,33.94,11300.0,34.0,34.0,33.91,33.94,11300.0
2008-08-01 11:40:00,33.93,33.93,33.83,33.86,12900.0,33.93,33.93,33.83,33.86,12900.0
2008-08-01 11:45:00,33.87,33.89,33.78,33.87,20400.0,33.87,33.89,33.78,33.87,20400.0
2008-08-01 11:50:00,33.88,33.91,33.81,33.86,20600.0,33.88,33.91,33.81,33.86,20600.0
2008-08-01 11:55:00,33.86,33.91,33.83,33.87,18100.0,33.86,33.91,33.83,33.87,18100.0
2008-08-01 12:00:00,33.85,33.95,33.83,33.89,17300.0,33.85,33.95,33.83,33.89,17300.0
2008-08-01 12:05:00,33.89,33.92,33.86,33.9,13800.0,33.89,33.92,33.86,33.9,13800.0
2008-08-01 12:10:00,33.91,33.95,33.88,33.93,16700.0,33.91,33.95,33.88,33.93,16700.0
2008-08-01 12:15:00,33.91,33.94,33.89,33.9,10300.0,33.91,33.94,33.89,33.9,10300.0
2008-08-01 12:20:00,33.89,33.94,33.88,33.92,15600.0,33.89,33.94,33.88,33.92,15600.0
2008-08-01 12:25:00,33.89,33.91,33.88,33.89,25000.0,33.89,33.91,33.88,33.89,25000.0
2008-08-01 12:30:00,33.89,33.96,33.88,33.94,15700.0,33.89,33.96,33.88,33.94,15700.0
2008-08-01 12:35:00,33.96,33.96,33.9,33.92,9700.0,33.96,33.96,33.9,33.92,9700.0
2008-08-01 12:40:00,33.93,33.94,33.9,33.91,13100.0,33.93,33.94,33.9,33.91,13100.0
2008-08-01 12:45:00,33.9,33.94,33.9,33.91,8800.0,33.9,33.94,33.9,33.91,8800.0
2008-08-01 12:50:00,33.91,33.95,33.85,33.91,46600.0,33.91,33.95,33.85,33.91,46600.0
2008-08-01 12:55:00,33.93,33.95,33.9,33.94,11300.0,33.93,33.95,33.9,33.94,11300.0
2008-08-01 13:00:00,33.94,33.96,33.9,33.93,18900.0,33.94,33.96,33.9,33.93,18900.0
2008-08-01 13:05:00,33.93,34.02,33.93,34.0,33400.0,33.93,34.02,33.93,34.0,33400.0
2008-08-01 13:10:00,34.0,34.05,33.97,33.98,91900.0,34.0,34.05,33.97,33.98,91900.0
2008-08-01 13:15:00,33.97,34.05,33.97,34.0,38100.0,33.97,34.05,33.97,34.0,38100.0
2008-08-01 13:20:00,33.99,34.0,33.92,33.95,26000.0,33.99,34.0,33.92,33.95,26000.0
2008-08-01 13:25:00,33.93,34.0,33.89,33.97,22700.0,33.93,34.0,33.89,33.97,22700.0
2008-08-01 13:30:00,33.96,34.0,33.94,33.95,29600.0,33.96,34.0,33.94,33.95,29600.0
2008-08-01 13:35:00,33.97,34.01,33.95,34.0,82200.0,33.97,34.01,33.95,34.0,82200.0
2008-08-01 13:40:00,34.0,34.01,33.95,33.97,21000.0,34.0,34.01,33.95,33.97,21000.0
2008-08-01 13:45:00,33.96,34.0,33.95,33.99,30500.0,33.96,34.0,33.95,33.99,30500.0
2008-08-01 13:50:00,33.99,34.0,33.97,34.0,29100.0,33.99,34.0,33.97,34.0,29100.0
2008-08-01 13:55:00,33.98,34.01,33.91,33.99,23600.0,33.98,34.01,33.91,33.99,23600.0
2008-08-01 14:00:00,33.99,34.0,33.78,33.79,22800.0,33.99,34.0,33.78,33.79,22800.0
2008-08-01 14:05:00,33.77,33.87,33.75,33.86,21000.0,33.77,33.87,33.75,33.86,21000.0
2008-08-01 14:10:00,33.84,33.96,33.81,33.9,20400.0,33.84,33.96,33.81,33.9,20400.0
2008-08-01 14:15:00,33.91,33.97,33.9,33.9,63200.0,33.91,33.97,33.9,33.9,63200.0
2008-08-01 14:20:00,33.9,33.93,33.79,33.79,17200.0,33.9,33.93,33.79,33.79,17200.0
2008-08-01 14:25:00,33.79,33.91,33.75,33.89,23900.0,33.79,33.91,33.75,33.89,23900.0
2008-08-01 14:30:00,33.88,33.9,33.83,33.84,19500.0,33.88,33.9,33.83,33.84,19500.0
2008-08-01 14:35:00,33.83,33.84,33.7,33.71,34100.0,33.83,33.84,33.7,33.71,34100.0
2008-08-01 14:40:00,33.7,33.76,33.64,33.75,41000.0,33.7,33.76,33.64,33.75,41000.0
2008-08-01 14:45:00,33.73,33.79,33.7,33.75,29700.0,33.73,33.79,33.7,33.75,29700.0
2008-08-01 14:50:00,33.75,33.76,33.65,33.69,25600.0,33.75,33.76,33.65,33.69,25600.0
2008-08-01 14:55:00,33.69,33.7,33.65,33.67,22000.0,33.69,33.7,33.65,33.67,22000.0
2008-08-01 15:00:00,33.67,33.71,33.59,33.6,56200.0,33.67,33.71,33.59,33.6,56200.0
2008-08-01 15:05:00,33.61,33.62,33.52,33.59,30200.0,33.61,33.62,33.52,33.59,30200.0
2008-08-01 15:10:00,33.6,33.65,33.58,33.59,27100.0,33.6,33.65,33.58,33.59,27100.0
2008-08-01 15:15:00,33.58,33.61,33.54,33.58,28400.0,33.58,33.61,33.54,33.58,28400.0
2008-08-01 15:20:00,33.59,33.62,33.55,33.6,34900.0,33.59,33.62,33.55,33.6,34900.0
2008-08-01 15:25:00,33.6,33.63,33.53,33.55,46100.0,33.6,33.63,33.53,33.55,46100.0
2008-08-01 15:30:00,33.54,33.61,33.5,33.51,42800.0,33.54,33.61,33.5,33.51,42800.0
2008-08-01 15:35:00,33.5,33.52,33.48,33.5,91000.0,33.5,33.52,33.48,33.5,91000.0
2008-08-01 15:40:00,33.5,33.52,33.41,33.41,107100.0,33.5,33.52,33.41,33.41,107100.0
2008-08-01 15:45:00,33.39,33.4,33.13,33.13,111800.0,33.39,33.4,33.13,33.13,111800.0
2008-08-01 15:50:00,33.13,33.18,32.84,32.85,132100.0,33.13,33.18,32.84,32.85,132100.0
2008-08-01 15:55:00,32.86,32.88,32.6,32.67,283900.0,32.86,32.88,32.6,32.67,283900.0
2008-08-04 09:30:00,28.24,29.1,27.73,28.76,669700.0,28.24,29.1,27.73,28.76,669700.0
2008-08-04 09:35:00,28.76,29.47,28.46,29.34,594500.0,28.76,29.47,28.46,29.34,594500.0
2008-08-04 09:40:00,29.34,29.49,28.66,29.09,293000.0,29.34,29.49,28.66,29.09,293000.0
2008-08-04 09:45:00,29.07,29.65,29.03,29.6,321300.0,29.07,29.65,29.03,29.6,321300.0
2008-08-04 09:50:00,29.6,30.01,29.52,29.52,371000.0,29.6,30.01,29.52,29.52,371000.0
2008-08-04 09:55:00,29.52,29.87,29.48,29.53,276300.0,29.52,29.87,29.48,29.53,276300.0
2008-08-04 10:00:00,29.53,29.55,29.16,29.2,285600.0,29.53,29.55,29.16,29.2,285600.0
2008-08-04 10:05:00,29.22,29.49,29.18,29.39,188400.0,29.22,29.49,29.18,29.39,188400.0
2008-08-04 10:10:00,29.37,29.37,29.06,29.09,151400.0,29.37,29.37,29.06,29.09,151400.0
2008-08-04 10:15:00,29.08,29.28,29.04,29.14,98500.0,29.08,29.28,29.04,29.14,98500.0
2008-08-04 10:20:00,29.14,29.3,29.1,29.25,108200.0,29.14,29.3,29.1,29.25,108200.0
2008-08-04 10:25:00,29.29,29.4,29.15,29.3,96100.0,29.29,29.4,29.15,29.3,96100.0
2008-08-04 10:30:00,29.3,29.4,29.24,29.39,93200.0,29.3,29.4,29.24,29.39,93200.0
2008-08-04 10:35:00,29.38,29.4,29.25,29.29,92200.0,29.38,29.4,29.25,29.29,92200.0
2008-08-04 10:40:00,29.27,29.3,29.0,29.0,107600.0,29.27,29.3,29.0,29.0,107600.0
2008-08-04 10:45:00,29.0,29.03,28.85,28.9,167500.0,29.0,29.03,28.85,28.9,167500.0
2008-08-04 10:50:00,28.9,28.97,28.78,28.79,140500.0,28.9,28.97,28.78,28.79,140500.0
2008-08-04 10:55:00,28.79,28.91,28.75,28.91,117800.0,28.79,28.91,28.75,28.91,117800.0
2008-08-04 11:00:00,28.91,29.04,28.85,29.0,80700.0,28.91,29.04,28.85,29.0,80700.0
2008-08-04 11:05:00,29.0,29.02,28.91,28.92,121400.0,29.0,29.02,28.91,28.92,121400.0
2008-08-04 11:10:00,28.92,28.97,28.9,28.95,87000.0,28.92,28.97,28.9,28.95,87000.0
2008-08-04 11:15:00,28.94,29.23,28.94,29.16,84800.0,28.94,29.23,28.94,29.16,84800.0
2008-08-04 11:20:00,29.15,29.24,29.07,29.19,30900.0,29.15,29.24,29.07,29.19,30900.0
2008-08-04 11:25:00,29.2,29.2,29.07,29.16,39100.0,29.2,29.2,29.07,29.16,39100.0
2008-08-04 11:30:00,29.15,29.46,29.15,29.4,107000.0,29.15,29.46,29.15,29.4,107000.0
2008-08-04 11:35:00,29.37,29.37,29.15,29.17,68400.0,29.37,29.37,29.15,29.17,68400.0
2008-08-04 11:40:00,29.15,29.45,29.14,29.43,78600.0,29.15,29.45,29.14,29.43,78600.0
2008-08-04 11:45:00,29.43,29.51,29.42,29.51,103900.0,29.43,29.51,29.42,29.51,103900.0
2008-08-04 11:50:00,29.51,29.52,29.48,29.51,63300.0,29.51,29.52,29.48,29.51,63300.0
2008-08-04 11:55:00,29.5,29.51,29.47,29.5,65000.0,29.5,29.51,29.47,29.5,65000.0
2008-08-04 12:00:00,29.5,29.64,29.5,29.6,66700.0,29.5,29.64,29.5,29.6,66700.0
2008-08-04 12:05:00,29.61,29.82,29.61,29.78,141100.0,29.61,29.82,29.61,29.78,141100.0
2008-08-04 12:10:00,29.78,29.78,29.6,29.69,50700.0,29.78,29.78,29.6,29.69,50700.0
2008-08-04 12:15:00,29.66,29.68,29.51,29.53,45800.0,29.66,29.68,29.51,29.53,45800.0
2008-08-04 12:20:00,29.53,29.54,29.44,29.46,44300.0,29.53,29.54,29.44,29.46,44300.0
2008-08-04 12:25:00,29.48,29.5,29.36,29.36,571400.0,29.48,29.5,29.36,29.36,571400.0
2008-08-04 12:30:00,29.35,29.44,29.35,29.4,18000.0,29.35,29.44,29.35,29.4,18000.0
2008-08-04 12:35:00,29.39,29.39,29.26,29.26,41400.0,29.39,29.39,29.26,29.26,41400.0
2008-08-04 12:40:00,29.27,29.27,29.13,29.18,41700.0,29.27,29.27,29.13,29.18,41700.0
2008-08-04 12:45:00,29.18,29.18,28.92,28.92,82100.0,29.18,29.18,28.92,28.92,82100.0
2008-08-04 12:50:00,28.94,29.09,28.92,29.02,63600.0,28.94,29.09,28.92,29.02,63600.0
2008-08-04 12:55:00,29.02,29.05,28.95,29.0,29900.0,29.02,29.05,28.95,29.0,29900.0
2008-08-04 13:00:00,28.99,29.1,28.98,29.08,66900.0,28.99,29.1,28.98,29.08,66900.0
2008-08-04 13:05:00,29.07,29.09,29.03,29.08,49300.0,29.07,29.09,29.03,29.08,49300.0
2008-08-04 13:10:00,29.07,29.13,29.06,29.12,23100.0,29.07,29.13,29.06,29.12,23100.0
2008-08-04 13:15:00,29.11,29.13,29.05,29.05,19800.0,29.11,29.13,29.05,29.05,19800.0
2008-08-04 13:20:00,29.06,29.06,28.9,29.01,100600.0,29.06,29.06,28.9,29.01,100600.0
2008-08-04 13:25:00,29.01,29.01,29.0,29.0,23800.0,29.01,29.01,29.0,29.0,23800.0
2008-08-04 13:30:00,29.0,29.09,29.0,29.02,41200.0,29.0,29.09,29.0,29.02,41200.0
2008-08-04 13:35:00,29.01,29.04,29.0,29.0,106000.0,29.01,29.04,29.0,29.0,106000.0
2008-08-04 13:40:00,29.01,29.02,29.0,29.0,18000.0,29.01,29.02,29.0,29.0,18000.0
2008-08-04 13:45:00,29.0,29.03,29.0,29.02,44800.0,29.0,29.03,29.0,29.02,44800.0
2008-08-04 13:50:00,29.01,29.04,29.0,29.0,21500.0,29.01,29.04,29.0,29.0,21500.0
2008-08-04 13:55:00,29.0,29.08,29.0,29.07,25600.0,29.0,29.08,29.0,29.07,25600.0
2008-08-04 14:00:00,29.08,29.21,29.06,29.21,74100.0,29.08,29.21,29.06,29.21,74100.0
2008-08-04 14:05:00,29.2,29.24,29.11,29.11,43900.0,29.2,29.24,29.11,29.11,43900.0
2008-08-04 14:10:00,29.13,29.23,29.11,29.18,29900.0,29.13,29.23,29.11,29.18,29900.0
2008-08-04 14:15:00,29.21,29.24,29.18,29.21,50300.0,29.21,29.24,29.18,29.21,50300.0
2008-08-04 14:20:00,29.2,29.3,29.2,29.23,89600.0,29.2,29.3,29.2,29.23,89600.0
2008-08-04 14:25:00,29.23,29.29,29.2,29.23,40100.0,29.23,29.29,29.2,29.23,40100.0
2008-08-04 14:30:00,29.23,29.28,29.2,29.26,39800.0,29.23,29.28,29.2,29.26,39800.0
2008-08-04 14:35:00,29.25,29.26,29.2,29.21,38400.0,29.25,29.26,29.2,29.21,38400.0
2008-08-04 14:40:00,29.23,29.29,29.23,29.25,63600.0,29.23,29.29,29.23,29.25,63600.0
2008-08-04 14:45:00,29.25,29.27,29.19,29.2,27400.0,29.25,29.27,29.19,29.2,27400.0
2008-08-04 14:50:00,29.2,29.22,29.13,29.16,40000.0,29.2,29.22,29.13,29.16,40000.0
2008-08-04 14:55:00,29.17,29.18,29.15,29.15,11100.0,29.17,29.18,29.15,29.15,11100.0
2008-08-04 15:00:00,29.16,29.17,29.15,29.17,46400.0,29.16,29.17,29.15,29.17,46400.0
2008-08-04 15:05:00,29.17,29.18,29.15,29.17,20800.0,29.17,29.18,29.15,29.17,20800.0
2008-08-04 15:10:00,29.17,29.34,29.16,29.31,160700.0,29.17,29.34,29.16,29.31,160700.0
2008-08-04 15:15:00,29.32,29.34,29.3,29.31,51600.0,29.32,29.34,29.3,29.31,51600.0
2008-08-04 15:20:00,29.3,29.45,29.3,29.45,125600.0,29.3,29.45,29.3,29.45,125600.0
2008-08-04 15:25:00,29.44,29.57,29.43,29.55,161400.0,29.44,29.57,29.43,29.55,161400.0
2008-08-04 15:30:00,29.54,29.65,29.5,29.61,110300.0,29.54,29.65,29.5,29.61,110300.0
2008-08-04 15:35:00,29.61,29.65,29.6,29.65,73200.0,29.61,29.65,29.6,29.65,73200.0
2008-08-04 15:40:00,29.65,29.81,29.61,29.75,184500.0,29.65,29.81,29.61,29.75,184500.0
2008-08-04 15:45:00,29.75,29.82,29.73,29.8,134700.0,29.75,29.82,29.73,29.8,134700.0
2008-08-04 15:50:00,29.8,30.0,29.67,30.0,199100.0,29.8,30.0,29.67,30.0,199100.0
2008-08-04 15:55:00,30.0,30.0,29.83,29.94,211200.0,30.0,30.0,29.83,29.94,211200.0
2008-08-05 09:30:00,30.5,30.98,30.49,30.97,179300.0,30.5,30.98,30.49,30.97,179300.0
2008-08-05 09:35:00,30.98,30.98,30.6,30.78,107000.0,30.98,30.98,30.6,30.78,107000.0
2008-08-05 09:40:00,30.81,30.99,30.78,30.88,75400.0,30.81,30.99,30.78,30.88,75400.0
2008-08-05 09:45:00,30.88,30.88,30.72,30.75,60600.0,30.88,30.88,30.72,30.75,60600.0
2008-08-05 09:50:00,30.75,30.97,30.64,30.66,88100.0,30.75,30.97,30.64,30.66,88100.0
2008-08-05 09:55:00,30.68,30.97,30.68,30.94,69000.0,30.68,30.97,30.68,30.94,69000.0
2008-08-05 10:00:00,30.95,30.97,30.84,30.94,44300.0,30.95,30.97,30.84,30.94,44300.0
2008-08-05 10:05:00,30.95,30.97,30.68,30.72,56000.0,30.95,30.97,30.68,30.72,56000.0
2008-08-05 10:10:00,30.72,30.88,30.7,30.8,27600.0,30.72,30.88,30.7,30.8,27600.0
2008-08-05 10:15:00,30.8,30.82,30.75,30.77,23000.0,30.8,30.82,30.75,30.77,23000.0
2008-08-05 10:20:00,30.76,30.82,30.69,30.8,31700.0,30.76,30.82,30.69,30.8,31700.0
2008-08-05 10:25:00,30.79,30.84,30.75,30.77,19100.0,30.79,30.84,30.75,30.77,19100.0
2008-08-05 10:30:00,30.78,30.78,30.72,30.74,23500.0,30.78,30.78,30.72,30.74,23500.0
2008-08-05 10:35:00,30.74,30.78,30.72,30.74,15600.0,30.74,30.78,30.72,30.74,15600.0
2008-08-05 10:40:00,30.74,30.9,30.73,30.82,19600.0,30.74,30.9,30.73,30.82,19600.0
2008-08-05 10:45:00,30.83,30.96,30.83,30.93,45300.0,30.83,30.96,30.83,30.93,45300.0
2008-08-05 10:50:00,30.93,30.97,30.88,30.91,19300.0,30.93,30.97,30.88,30.91,19300.0
2008-08-05 10:55:00,30.9,30.95,30.87,30.94,13700.0,30.9,30.95,30.87,30.94,13700.0
2008-08-05 11:00:00,30.94,30.95,30.75,30.83,19200.0,30.94,30.95,30.75,30.83,19200.0
2008-08-05 11:05:00,30.81,30.81,30.75,30.78,32700.0,30.81,30.81,30.75,30.78,32700.0
2008-08-05 11:10:00,30.77,30.91,30.77,30.85,22500.0,30.77,30.91,30.77,30.85,22500.0
2008-08-05 11:15:00,30.83,30.97,30.83,30.93,24400.0,30.83,30.97,30.83,30.93,24400.0
2008-08-05 11:20:00,30.92,30.96,30.85,30.92,23100.0,30.92,30.96,30.85,30.92,23100.0
2008-08-05 11:25:00,30.92,30.94,30.88,30.94,13100.0,30.92,30.94,30.88,30.94,13100.0
2008-08-05 11:30:00,30.92,30.95,30.87,30.94,27000.0,30.92,30.95,30.87,30.94,27000.0
2008-08-05 11:35:00,30.93,30.94,30.81,30.82,24500.0,30.93,30.94,30.81,30.82,24500.0
2008-08-05 11:40:00,30.81,30.85,30.78,30.79,18100.0,30.81,30.85,30.78,30.79,18100.0
2008-08-05 11:45:00,30.8,30.88,30.79,30.85,24500.0,30.8,30.88,30.79,30.85,24500.0
2008-08-05 11:50:00,30.84,30.9,30.8,30.85,16400.0,30.84,30.9,30.8,30.85,16400.0
2008-08-05 11:55:00,30.85,30.9,30.85,30.9,19400.0,30.85,30.9,30.85,30.9,19400.0
2008-08-05 12:00:00,30.9,30.9,30.85,30.87,15900.0,30.9,30.9,30.85,30.87,15900.0
2008-08-05 12:05:00,30.86,30.9,30.86,30.86,93100.0,30.86,30.9,30.86,30.86,93100.0
2008-08-05 12:10:00,30.86,30.87,30.76,30.76,14200.0,30.86,30.87,30.76,30.76,14200.0
2008-08-05 12:15:00,30.75,30.82,30.75,30.82,13300.0,30.75,30.82,30.75,30.82,13300.0
2008-08-05 12:20:00,30.82,30.82,30.77,30.77,14500.0,30.82,30.82,30.77,30.77,14500.0
2008-08-05 12:25:00,30.77,30.8,30.77,30.78,11000.0,30.77,30.8,30.77,30.78,11000.0
2008-08-05 12:30:00,30.77,30.8,30.77,30.78,11300.0,30.77,30.8,30.77,30.78,11300.0
2008-08-05 12:35:00,30.77,30.87,30.77,30.81,16500.0,30.77,30.87,30.77,30.81,16500.0
2008-08-05 12:40:00,30.81,30.86,30.79,30.86,14900.0,30.81,30.86,30.79,30.86,14900.0
2008-08-05 12:45:00,30.87,30.89,30.85,30.89,13300.0,30.87,30.89,30.85,30.89,13300.0
2008-08-05 12:50:00,30.9,30.9,30.85,30.85,17400.0,30.9,30.9,30.85,30.85,17400.0
2008-08-05 12:55:00,30.85,30.87,30.77,30.87,19100.0,30.85,30.87,30.77,30.87,19100.0
2008-08-05 13:00:00,30.86,30.87,30.81,30.82,16600.0,30.86,30.87,30.81,30.82,16600.0
2008-08-05 13:05:00,30.82,30.82,30.77,30.77,19600.0,30.82,30.82,30.77,30.77,19600.0
2008-08-05 13:10:00,30.77,30.78,30.77,30.77,19600.0,30.77,30.78,30.77,30.77,19600.0
2008-08-05 13:15:00,30.77,30.82,30.77,30.77,15500.0,30.77,30.82,30.77,30.77,15500.0
2008-08-05 13:20:00,30.77,30.78,30.76,30.77,8200.0,30.77,30.78,30.76,30.77,8200.0
2008-08-05 13:25:00,30.77,30.78,30.76,30.77,16900.0,30.77,30.78,30.76,30.77,16900.0
2008-08-05 13:30:00,30.78,30.78,30.77,30.77,14900.0,30.78,30.78,30.77,30.77,14900.0
2008-08-05 13:35:00,30.77,30.81,30.75,30.81,26600.0,30.77,30.81,30.75,30.81,26600.0
2008-08-05 13:40:00,30.81,30.85,30.76,30.82,14200.0,30.81,30.85,30.76,30.82,14200.0
2008-08-05 13:45:00,30.8,30.84,30.75,30.78,16900.0,30.8,30.84,30.75,30.78,16900.0
2008-08-05 13:50:00,30.77,30.83,30.74,30.76,23000.0,30.77,30.83,30.74,30.76,23000.0
2008-08-05 13:55:00,30.77,30.81,30.75,30.76,39500.0,30.77,30.81,30.75,30.76,39500.0
2008-08-05 14:00:00,30.76,30.78,30.74,30.75,31300.0,30.76,30.78,30.74,30.75,31300.0
2008-08-05 14:05:00,30.75,30.77,30.7,30.75,22200.0,30.75,30.77,30.7,30.75,22200.0
2008-08-05 14:10:00,30.76,30.83,30.69,30.81,27800.0,30.76,30.83,30.69,30.81,27800.0
2008-08-05 14:15:00,30.8,30.9,30.71,30.71,34700.0,30.8,30.9,30.71,30.71,34700.0
2008-08-05 14:20:00,30.75,30.77,30.63,30.72,26400.0,30.75,30.77,30.63,30.72,26400.0
2008-08-05 14:25:00,30.72,30.84,30.67,30.73,17100.0,30.72,30.84,30.67,30.73,17100.0
2008-08-05 14:30:00,30.74,30.79,30.68,30.69,21300.0,30.74,30.79,30.68,30.69,21300.0
2008-08-05 14:35:00,30.68,30.73,30.61,30.65,15600.0,30.68,30.73,30.61,30.65,15600.0
2008-08-05 14:40:00,30.65,30.87,30.64,30.87,24900.0,30.65,30.87,30.64,30.87,24900.0
2008-08-05 14:45:00,30.82,30.85,30.74,30.82,29200.0,30.82,30.85,30.74,30.82,29200.0
2008-08-05 14:50:00,30.82,30.82,30.73,30.75,17100.0,30.82,30.82,30.73,30.75,17100.0
2008-08-05 14:55:00,30.75,30.82,30.74,30.82,14300.0,30.75,30.82,30.74,30.82,14300.0
2008-08-05 15:00:00,30.8,30.86,30.79,30.86,21200.0,30.8,30.86,30.79,30.86,21200.0
2008-08-05 15:05:00,30.87,30.88,30.82,30.83,16700.0,30.87,30.88,30.82,30.83,16700.0
2008-08-05 15:10:00,30.83,30.89,30.83,30.86,27900.0,30.83,30.89,30.83,30.86,27900.0
2008-08-05 15:15:00,30.86,30.88,30.83,30.85,30300.0,30.86,30.88,30.83,30.85,30300.0
2008-08-05 15:20:00,30.84,30.86,30.77,30.8,31400.0,30.84,30.86,30.77,30.8,31400.0
2008-08-05 15:25:00,30.8,30.85,30.76,30.84,15500.0,30.8,30.85,30.76,30.84,15500.0
2008-08-05 15:30:00,30.84,30.85,30.8,30.83,35300.0,30.84,30.85,30.8,30.83,35300.0
2008-08-05 15:35:00,30.83,30.86,30.75,30.85,32900.0,30.83,30.86,30.75,30.85,32900.0
2008-08-05 15:40:00,30.84,31.03,30.84,30.98,82000.0,30.84,31.03,30.84,30.98,82000.0
2008-08-05 15:45:00,30.98,31.08,30.92,31.01,78400.0,30.98,31.08,30.92,31.01,78400.0
2008-08-05 15:50:00,31.02,31.16,31.0,31.16,96200.0,31.02,31.16,31.0,31.16,96200.0
2008-08-05 15:55:00,31.15,31.25,31.15,31.21,82200.0,31.15,31.25,31.15,31.21,82200.0
2008-08-06 09:30:00,30.67,31.49,30.67,31.47,82200.0,30.67,31.49,30.67,31.47,82200.0
2008-08-06 09:35:00,31.49,31.55,30.87,31.13,44700.0,31.49,31.55,30.87,31.13,44700.0
2008-08-06 09:40:00,31.13,31.18,30.95,30.95,38600.0,31.13,31.18,30.95,30.95,38600.0
2008-08-06 09:45:00,30.98,31.08,30.91,30.91,25300.0,30.98,31.08,30.91,30.91,25300.0
2008-08-06 09:50:00,30.91,30.94,30.8,30.85,25200.0,30.91,30.94,30.8,30.85,25200.0
2008-08-06 09:55:00,30.86,30.87,30.73,30.78,49200.0,30.86,30.87,30.73,30.78,49200.0
2008-08-06 10:00:00,30.77,30.8,30.5,30.55,94900.0,30.77,30.8,30.5,30.55,94900.0
2008-08-06 10:05:00,30.57,30.6,30.39,30.41,56800.0,30.57,30.6,30.39,30.41,56800.0
2008-08-06 10:10:00,30.44,30.44,30.31,30.39,29800.0,30.44,30.44,30.31,30.39,29800.0
2008-08-06 10:15:00,30.39,30.5,30.35,30.46,27000.0,30.39,30.5,30.35,30.46,27000.0
2008-08-06 10:20:00,30.46,30.55,30.46,30.55,41000.0,30.46,30.55,30.46,30.55,41000.0
2008-08-06 10:25:00,30.57,30.64,30.55,30.55,54600.0,30.57,30.64,30.55,30.55,54600.0
2008-08-06 10:30:00,30.56,30.6,30.37,30.43,34300.0,30.56,30.6,30.37,30.43,34300.0
2008-08-06 10:35:00,30.43,30.49,30.32,30.32,23000.0,30.43,30.49,30.32,30.32,23000.0
2008-08-06 10:40:00,30.3,30.36,30.27,30.35,20700.0,30.3,30.36,30.27,30.35,20700.0
2008-08-06 10:45:00,30.36,30.49,30.35,30.43,12600.0,30.36,30.49,30.35,30.43,12600.0
2008-08-06 10:50:00,30.42,30.47,30.4,30.46,19200.0,30.42,30.47,30.4,30.46,19200.0
2008-08-06 10:55:00,30.46,30.46,30.36,30.37,29400.0,30.46,30.46,30.36,30.37,29400.0
2008-08-06 11:00:00,30.37,30.41,30.35,30.4,13500.0,30.37,30.41,30.35,30.4,13500.0
2008-08-06 11:05:00,30.4,30.46,30.4,30.43,14100.0,30.4,30.46,30.4,30.43,14100.0
2008-08-06 11:10:00,30.42,30.48,30.42,30.46,26200.0,30.42,30.48,30.42,30.46,26200.0
2008-08-06 11:15:00,30.46,30.5,30.46,30.47,24300.0,30.46,30.5,30.46,30.47,24300.0
2008-08-06 11:20:00,30.47,30.5,30.45,30.49,25400.0,30.47,30.5,30.45,30.49,25400.0
2008-08-06 11:25:00,30.47,30.5,30.47,30.49,68900.0,30.47,30.5,30.47,30.49,68900.0
2008-08-06 11:30:00,30.49,30.61,30.48,30.54,97600.0,30.49,30.61,30.48,30.54,97600.0
2008-08-06 11:35:00,30.56,30.71,30.5,30.67,27800.0,30.56,30.71,30.5,30.67,27800.0
2008-08-06 11:40:00,30.64,30.71,30.56,30.71,34700.0,30.64,30.71,30.56,30.71,34700.0
2008-08-06 11:45:00,30.7,30.75,30.57,30.63,22600.0,30.7,30.75,30.57,30.63,22600.0
2008-08-06 11:50:00,30.62,30.64,30.56,30.63,14500.0,30.62,30.64,30.56,30.63,14500.0
2008-08-06 11:55:00,30.63,30.73,30.61,30.72,8700.0,30.63,30.73,30.61,30.72,8700.0
2008-08-06 12:00:00,30.71,30.87,30.71,30.87,22500.0,30.71,30.87,30.71,30.87,22500.0
2008-08-06 12:05:00,30.87,30.99,30.87,30.89,37600.0,30.87,30.99,30.87,30.89,37600.0
2008-08-06 12:10:00,30.88,30.88,30.77,30.8,21600.0,30.88,30.88,30.77,30.8,21600.0
2008-08-06 12:15:00,30.8,30.84,30.8,30.83,15200.0,30.8,30.84,30.8,30.83,15200.0
2008-08-06 12:20:00,30.81,30.9,30.81,30.88,9300.0,30.81,30.9,30.81,30.88,9300.0
2008-08-06 12:25:00,30.88,30.94,30.88,30.91,13900.0,30.88,30.94,30.88,30.91,13900.0
2008-08-06 12:30:00,30.91,31.0,30.89,30.95,31400.0,30.91,31.0,30.89,30.95,31400.0
2008-08-06 12:35:00,30.94,31.0,30.93,31.0,9600.0,30.94,31.0,30.93,31.0,9600.0
2008-08-06 12:40:00,31.0,31.07,30.99,31.07,15000.0,31.0,31.07,30.99,31.07,15000.0
2008-08-06 12:45:00,31.06,31.06,31.0,31.0,15800.0,31.06,31.06,31.0,31.0,15800.0
2008-08-06 12:50:00,31.0,31.01,30.95,30.98,17300.0,31.0,31.01,30.95,30.98,17300.0
2008-08-06 12:55:00,31.0,31.01,30.99,31.01,13500.0,31.0,31.01,30.99,31.01,13500.0
2008-08-06 13:00:00,31.01,31.05,31.0,31.01,16100.0,31.01,31.05,31.0,31.01,16100.0
2008-08-06 13:05:00,31.0,31.08,31.0,31.07,12100.0,31.0,31.08,31.0,31.07,12100.0
2008-08-06 13:10:00,31.07,31.12,31.05,31.05,13900.0,31.07,31.12,31.05,31.05,13900.0
2008-08-06 13:15:00,31.04,31.17,31.04,31.15,7600.0,31.04,31.17,31.04,31.15,7600.0
2008-08-06 13:20:00,31.15,31.19,31.13,31.16,9200.0,31.15,31.19,31.13,31.16,9200.0
2008-08-06 13:25:00,31.17,31.26,31.16,31.25,16200.0,31.17,31.26,31.16,31.25,16200.0
2008-08-06 13:30:00,31.25,31.3,31.24,31.26,20300.0,31.25,31.3,31.24,31.26,20300.0
2008-08-06 13:35:00,31.26,31.27,31.22,31.22,8500.0,31.26,31.27,31.22,31.22,8500.0
2008-08-06 13:40:00,31.21,31.24,31.2,31.23,9000.0,31.21,31.24,31.2,31.23,9000.0
2008-08-06 13:45:00,31.22,31.22,31.14,31.18,10800.0,31.22,31.22,31.14,31.18,10800.0
2008-08-06 13:50:00,31.17,31.17,31.06,31.12,18600.0,31.17,31.17,31.06,31.12,18600.0
2008-08-06 13:55:00,31.14,31.16,31.12,31.15,6100.0,31.14,31.16,31.12,31.15,6100.0
2008-08-06 14:00:00,31.16,31.2,31.14,31.18,22500.0,31.16,31.2,31.14,31.18,22500.0
2008-08-06 14:05:00,31.19,31.21,31.18,31.18,8500.0,31.19,31.21,31.18,31.18,8500.0
2008-08-06 14:10:00,31.18,31.25,31.18,31.22,10200.0,31.18,31.25,31.18,31.22,10200.0
2008-08-06 14:15:00,31.23,31.28,31.23,31.27,12100.0,31.23,31.28,31.23,31.27,12100.0
2008-08-06 14:20:00,31.27,31.28,31.18,31.2,17400.0,31.27,31.28,31.18,31.2,17400.0
2008-08-06 14:25:00,31.2,31.25,31.19,31.23,14000.0,31.2,31.25,31.19,31.23,14000.0
2008-08-06 14:30:00,31.23,31.27,31.23,31.27,22900.0,31.23,31.27,31.23,31.27,22900.0
2008-08-06 14:35:00,31.26,31.29,31.26,31.28,8700.0,31.26,31.29,31.26,31.28,8700.0
2008-08-06 14:40:00,31.28,31.3,31.28,31.3,9600.0,31.28,31.3,31.28,31.3,9600.0
2008-08-06 14:45:00,31.29,31.33,31.27,31.33,28900.0,31.29,31.33,31.27,31.33,28900.0
2008-08-06 14:50:00,31.37,31.4,31.35,31.36,20500.0,31.37,31.4,31.35,31.36,20500.0
2008-08-06 14:55:00,31.36,31.37,31.25,31.28,27300.0,31.36,31.37,31.25,31.28,27300.0
2008-08-06 15:00:00,31.28,31.33,31.28,31.31,19700.0,31.28,31.33,31.28,31.31,19700.0
2008-08-06 15:05:00,31.31,31.36,31.3,31.32,32400.0,31.31,31.36,31.3,31.32,32400.0
2008-08-06 15:10:00,31.3,31.36,31.26,31.35,15200.0,31.3,31.36,31.26,31.35,15200.0
2008-08-06 15:15:00,31.35,31.36,31.27,31.35,28500.0,31.35,31.36,31.27,31.35,28500.0
2008-08-06 15:20:00,31.34,31.37,31.29,31.3,29900.0,31.34,31.37,31.29,31.3,29900.0
2008-08-06 15:25:00,31.29,31.33,31.26,31.32,16100.0,31.29,31.33,31.26,31.32,16100.0
2008-08-06 15:30:00,31.32,31.34,31.27,31.32,36600.0,31.32,31.34,31.27,31.32,36600.0
2008-08-06 15:35:00,31.32,31.43,31.31,31.43,31600.0,31.32,31.43,31.31,31.43,31600.0
2008-08-06 15:40:00,31.43,31.49,31.43,31.48,34600.0,31.43,31.49,31.43,31.48,34600.0
2008-08-06 15:45:00,31.49,31.49,31.43,31.43,64700.0,31.49,31.49,31.43,31.43,64700.0
2008-08-06 15:50:00,31.44,31.56,31.4,31.49,96100.0,31.44,31.56,31.4,31.49,96100.0
2008-08-06 15:55:00,31.48,31.55,31.47,31.47,89800.0,31.48,31.55,31.47,31.47,89800.0
2008-08-07 09:30:00,31.3,31.47,31.04,31.09,20900.0,31.3,31.47,31.04,31.09,20900.0
2008-08-07 09:35:00,31.09,31.35,30.95,31.21,14600.0,31.09,31.35,30.95,31.21,14600.0
2008-08-07 09:40:00,31.19,31.27,31.06,31.06,15500.0,31.19,31.27,31.06,31.06,15500.0
2008-08-07 09:45:00,31.09,31.25,31.09,31.17,16800.0,31.09,31.25,31.09,31.17,16800.0
2008-08-07 09:50:00,31.15,31.21,31.11,31.18,17400.0,31.15,31.21,31.11,31.18,17400.0
2008-08-07 09:55:00,31.16,31.24,31.15,31.24,39000.0,31.16,31.24,31.15,31.24,39000.0
2008-08-07 10:00:00,31.25,31.25,31.16,31.23,40600.0,31.25,31.25,31.16,31.23,40600.0
2008-08-07 10:05:00,31.23,31.28,31.2,31.2,37700.0,31.23,31.28,31.2,31.2,37700.0
2008-08-07 10:10:00,31.2,31.27,31.18,31.25,21200.0,31.2,31.27,31.18,31.25,21200.0
2008-08-07 10:15:00,31.25,31.36,31.23,31.26,23700.0,31.25,31.36,31.23,31.26,23700.0
2008-08-07 10:20:00,31.26,31.33,31.18,31.19,17300.0,31.26,31.33,31.18,31.19,17300.0
2008-08-07 10:25:00,31.21,31.24,31.11,31.18,14200.0,31.21,31.24,31.11,31.18,14200.0
2008-08-07 10:30:00,31.17,31.3,31.14,31.29,12900.0,31.17,31.3,31.14,31.29,12900.0
2008-08-07 10:35:00,31.27,31.29,31.17,31.25,31000.0,31.27,31.29,31.17,31.25,31000.0
2008-08-07 10:40:00,31.24,31.26,31.15,31.22,36400.0,31.24,31.26,31.15,31.22,36400.0
2008-08-07 10:45:00,31.22,31.23,31.17,31.18,37200.0,31.22,31.23,31.17,31.18,37200.0
2008-08-07 10:50:00,31.17,31.19,31.05,31.05,13400.0,31.17,31.19,31.05,31.05,13400.0
2008-08-07 10:55:00,31.07,31.11,31.04,31.06,19700.0,31.07,31.11,31.04,31.06,19700.0
2008-08-07 11:00:00,31.07,31.09,30.95,31.01,12900.0,31.07,31.09,30.95,31.01,12900.0
2008-08-07 11:05:00,31.01,31.04,30.97,31.03,10400.0,31.01,31.04,30.97,31.03,10400.0
2008-08-07 11:10:00,30.97,31.08,30.97,31.01,23900.0,30.97,31.08,30.97,31.01,23900.0
2008-08-07 11:15:00,31.01,31.02,30.93,30.93,86700.0,31.01,31.02,30.93,30.93,86700.0
2008-08-07 11:20:00,30.94,30.98,30.85,30.89,17200.0,30.94,30.98,30.85,30.89,17200.0
2008-08-07 11:25:00,30.9,30.95,30.84,30.89,13900.0,30.9,30.95,30.84,30.89,13900.0
2008-08-07 11:30:00,30.88,30.89,30.8,30.89,11000.0,30.88,30.89,30.8,30.89,11000.0
2008-08-07 11:35:00,30.89,30.92,30.84,30.88,16400.0,30.89,30.92,30.84,30.88,16400.0
2008-08-07 11:40:00,30.87,30.9,30.82,30.85,9600.0,30.87,30.9,30.82,30.85,9600.0
2008-08-07 11:45:00,30.85,30.92,30.85,30.91,12100.0,30.85,30.92,30.85,30.91,12100.0
2008-08-07 11:50:00,30.92,30.97,30.91,30.95,17200.0,30.92,30.97,30.91,30.95,17200.0
2008-08-07 11:55:00,30.95,30.95,30.83,30.84,5500.0,30.95,30.95,30.83,30.84,5500.0
2008-08-07 12:00:00,30.85,30.85,30.77,30.78,13200.0,30.85,30.85,30.77,30.78,13200.0
2008-08-07 12:05:00,30.8,30.82,30.78,30.81,12400.0,30.8,30.82,30.78,30.81,12400.0
2008-08-07 12:10:00,30.82,30.93,30.79,30.92,15800.0,30.82,30.93,30.79,30.92,15800.0
2008-08-07 12:15:00,30.92,30.93,30.85,30.87,10500.0,30.92,30.93,30.85,30.87,10500.0
2008-08-07 12:20:00,30.86,30.91,30.85,30.87,14400.0,30.86,30.91,30.85,30.87,14400.0
2008-08-07 12:25:00,30.88,30.89,30.85,30.87,13400.0,30.88,30.89,30.85,30.87,13400.0
2008-08-07 12:30:00,30.86,30.87,30.78,30.81,24100.0,30.86,30.87,30.78,30.81,24100.0
2008-08-07 12:35:00,30.82,30.85,30.76,30.81,31700.0,30.82,30.85,30.76,30.81,31700.0
2008-08-07 12:40:00,30.81,30.91,30.81,30.81,29400.0,30.81,30.91,30.81,30.81,29400.0
2008-08-07 12:45:00,30.81,30.94,30.8,30.89,30900.0,30.81,30.94,30.8,30.89,30900.0
2008-08-07 12:50:00,30.88,30.97,30.88,30.95,54400.0,30.88,30.97,30.88,30.95,54400.0
2008-08-07 12:55:00,30.95,31.01,30.94,31.0,55200.0,30.95,31.01,30.94,31.0,55200.0
2008-08-07 13:00:00,31.0,31.06,30.99,31.01,31700.0,31.0,31.06,30.99,31.01,31700.0
2008-08-07 13:05:00,31.0,31.01,30.99,30.99,17900.0,31.0,31.01,30.99,30.99,17900.0
2008-08-07 13:10:00,31.0,31.0,30.94,30.99,29200.0,31.0,31.0,30.94,30.99,29200.0
2008-08-07 13:15:00,30.98,31.0,30.96,30.99,12500.0,30.98,31.0,30.96,30.99,12500.0
2008-08-07 13:20:00,30.98,31.01,30.98,31.0,12000.0,30.98,31.01,30.98,31.0,12000.0
2008-08-07 13:25:00,31.01,31.01,31.0,31.0,10200.0,31.01,31.01,31.0,31.0,10200.0
2008-08-07 13:30:00,31.0,31.01,30.99,30.99,36700.0,31.0,31.01,30.99,30.99,36700.0
2008-08-07 13:35:00,31.0,31.01,30.94,31.0,57600.0,31.0,31.01,30.94,31.0,57600.0
2008-08-07 13:40:00,30.98,31.0,30.96,30.97,16500.0,30.98,31.0,30.96,30.97,16500.0
2008-08-07 13:45:00,30.97,30.99,30.95,30.98,9900.0,30.97,30.99,30.95,30.98,9900.0
2008-08-07 13:50:00,30.98,31.0,30.97,30.99,7600.0,30.98,31.0,30.97,30.99,7600.0
2008-08-07 13:55:00,30.98,30.99,30.93,30.93,39700.0,30.98,30.99,30.93,30.93,39700.0
2008-08-07 14:00:00,30.91,30.95,30.91,30.94,15000.0,30.91,30.95,30.91,30.94,15000.0
2008-08-07 14:05:00,30.93,30.96,30.91,30.93,13400.0,30.93,30.96,30.91,30.93,13400.0
2008-08-07 14:10:00,30.94,30.97,30.92,30.97,20600.0,30.94,30.97,30.92,30.97,20600.0
2008-08-07 14:15:00,30.97,31.0,30.95,30.97,14500.0,30.97,31.0,30.95,30.97,14500.0
2008-08-07 14:20:00,30.97,30.97,30.94,30.97,10800.0,30.97,30.97,30.94,30.97,10800.0
2008-08-07 14:25:00,30.97,31.0,30.95,30.95,15100.0,30.97,31.0,30.95,30.95,15100.0
2008-08-07 14:30:00,30.95,31.0,30.95,31.0,15700.0,30.95,31.0,30.95,31.0,15700.0
2008-08-07 14:35:00,31.0,31.0,30.93,30.95,133400.0,31.0,31.0,30.93,30.95,133400.0
2008-08-07 14:40:00,30.95,30.97,30.94,30.96,13500.0,30.95,30.97,30.94,30.96,13500.0
2008-08-07 14:45:00,30.96,30.96,30.91,30.96,26100.0,30.96,30.96,30.91,30.96,26100.0
2008-08-07 14:50:00,30.96,30.99,30.92,30.98,14000.0,30.96,30.99,30.92,30.98,14000.0
2008-08-07 14:55:00,30.99,30.99,30.93,30.93,15900.0,30.99,30.99,30.93,30.93,15900.0
2008-08-07 15:00:00,30.94,30.97,30.9,30.9,42700.0,30.94,30.97,30.9,30.9,42700.0
2008-08-07 15:05:00,30.9,30.9,30.78,30.79,48400.0,30.9,30.9,30.78,30.79,48400.0
2008-08-07 15:10:00,30.78,30.78,30.66,30.66,61300.0,30.78,30.78,30.66,30.66,61300.0
2008-08-07 15:15:00,30.66,30.66,30.45,30.46,70000.0,30.66,30.66,30.45,30.46,70000.0
2008-08-07 15:20:00,30.45,30.46,30.23,30.23,86700.0,30.45,30.46,30.23,30.23,86700.0
2008-08-07 15:25:00,30.26,30.27,30.1,30.12,65900.0,30.26,30.27,30.1,30.12,65900.0
2008-08-07 15:30:00,30.12,30.13,29.67,29.75,133900.0,30.12,30.13,29.67,29.75,133900.0
2008-08-07 15:35:00,29.75,29.75,29.35,29.54,244600.0,29.75,29.75,29.35,29.54,244600.0
2008-08-07 15:40:00,29.55,29.6,29.23,29.36,178900.0,29.55,29.6,29.23,29.36,178900.0
2008-08-07 15:45:00,29.37,29.38,29.24,29.24,225200.0,29.37,29.38,29.24,29.24,225200.0
2008-08-07 15:50:00,29.25,29.25,28.83,28.91,302700.0,29.25,29.25,28.83,28.91,302700.0
2008-08-07 15:55:00,28.92,29.01,28.27,29.0,608100.0,28.92,29.01,28.27,29.0,608100.0
2008-08-08 09:30:00,29.9,29.93,29.25,29.53,66600.0,29.9,29.93,29.25,29.53,66600.0
2008-08-08 09:35:00,29.58,29.59,29.1,29.1,96600.0,29.58,29.59,29.1,29.1,96600.0
2008-08-08 09:40:00,29.11,29.31,29.08,29.28,78500.0,29.11,29.31,29.08,29.28,78500.0
2008-08-08 09:45:00,29.31,29.47,29.1,29.25,56800.0,29.31,29.47,29.1,29.25,56800.0
2008-08-08 09:50:00,29.27,29.32,29.13,29.16,56900.0,29.27,29.32,29.13,29.16,56900.0
2008-08-08 09:55:00,29.15,29.32,29.1,29.14,132600.0,29.15,29.32,29.1,29.14,132600.0
2008-08-08 10:00:00,29.14,29.18,29.01,29.02,102500.0,29.14,29.18,29.01,29.02,102500.0
2008-08-08 10:05:00,29.01,29.05,28.88,29.02,94200.0,29.01,29.05,28.88,29.02,94200.0
2008-08-08 10:10:00,29.03,29.2,29.0,29.1,44100.0,29.03,29.2,29.0,29.1,44100.0
2008-08-08 10:15:00,29.12,29.18,28.97,29.0,45800.0,29.12,29.18,28.97,29.0,45800.0
2008-08-08 10:20:00,29.0,29.0,28.86,28.96,53600.0,29.0,29.0,28.86,28.96,53600.0
2008-08-08 10:25:00,28.97,29.04,28.93,28.96,37800.0,28.97,29.04,28.93,28.96,37800.0
2008-08-08 10:30:00,28.96,29.0,28.95,28.98,51500.0,28.96,29.0,28.95,28.98,51500.0
2008-08-08 10:35:00,28.98,29.01,28.91,28.97,40800.0,28.98,29.01,28.91,28.97,40800.0
2008-08-08 10:40:00,28.97,28.97,28.71,28.79,55400.0,28.97,28.97,28.71,28.79,55400.0
2008-08-08 10:45:00,28.78,28.88,28.7,28.78,46400.0,28.78,28.88,28.7,28.78,46400.0
2008-08-08 10:50:00,28.77,28.92,28.75,28.83,47300.0,28.77,28.92,28.75,28.83,47300.0
2008-08-08 10:55:00,28.83,28.96,28.81,28.95,29400.0,28.83,28.96,28.81,28.95,29400.0
2008-08-08 11:00:00,28.93,29.02,28.92,29.02,33200.0,28.93,29.02,28.92,29.02,33200.0
2008-08-08 11:05:00,29.01,29.01,28.9,28.99,65300.0,29.01,29.01,28.9,28.99,65300.0
2008-08-08 11:10:00,29.0,29.15,28.96,29.01,54400.0,29.0,29.15,28.96,29.01,54400.0
2008-08-08 11:15:00,29.01,29.02,28.93,28.98,29800.0,29.01,29.02,28.93,28.98,29800.0
2008-08-08 11:20:00,28.97,29.01,28.88,28.88,21700.0,28.97,29.01,28.88,28.88,21700.0
2008-08-08 11:25:00,28.88,28.92,28.85,28.86,15200.0,28.88,28.92,28.85,28.86,15200.0
2008-08-08 11:30:00,28.86,29.07,28.85,29.07,60300.0,28.86,29.07,28.85,29.07,60300.0
2008-08-08 11:35:00,29.06,29.19,29.05,29.18,41600.0,29.06,29.19,29.05,29.18,41600.0
2008-08-08 11:40:00,29.18,29.19,29.1,29.1,21000.0,29.18,29.19,29.1,29.1,21000.0
2008-08-08 11:45:00,29.1,29.16,29.05,29.13,22000.0,29.1,29.16,29.05,29.13,22000.0
2008-08-08 11:50:00,29.11,29.18,29.08,29.12,16800.0,29.11,29.18,29.08,29.12,16800.0
2008-08-08 11:55:00,29.12,29.17,29.11,29.16,18500.0,29.12,29.17,29.11,29.16,18500.0
2008-08-08 12:00:00,29.17,29.21,29.14,29.18,25800.0,29.17,29.21,29.14,29.18,25800.0
2008-08-08 12:05:00,29.19,29.19,28.96,29.01,22200.0,29.19,29.19,28.96,29.01,22200.0
2008-08-08 12:10:00,29.01,29.05,28.99,29.0,26400.0,29.01,29.05,28.99,29.0,26400.0
2008-08-08 12:15:00,28.99,29.04,28.95,29.04,31600.0,28.99,29.04,28.95,29.04,31600.0
2008-08-08 12:20:00,29.04,29.04,28.95,28.98,27900.0,29.04,29.04,28.95,28.98,27900.0
2008-08-08 12:25:00,28.98,29.0,28.94,28.94,21700.0,28.98,29.0,28.94,28.94,21700.0
2008-08-08 12:30:00,28.94,29.0,28.92,29.0,25600.0,28.94,29.0,28.92,29.0,25600.0
2008-08-08 12:35:00,29.0,29.05,28.99,29.05,13500.0,29.0,29.05,28.99,29.05,13500.0
2008-08-08 12:40:00,29.03,29.05,28.99,28.99,10900.0,29.03,29.05,28.99,28.99,10900.0
2008-08-08 12:45:00,28.99,29.05,28.98,29.05,19000.0,28.99,29.05,28.98,29.05,19000.0
2008-08-08 12:50:00,29.04,29.11,29.03,29.1,17600.0,29.04,29.11,29.03,29.1,17600.0
2008-08-08 12:55:00,29.11,29.12,29.06,29.06,10500.0,29.11,29.12,29.06,29.06,10500.0
2008-08-08 13:00:00,29.07,29.14,29.05,29.14,7700.0,29.07,29.14,29.05,29.14,7700.0
2008-08-08 13:05:00,29.14,29.15,29.1,29.1,16600.0,29.14,29.15,29.1,29.1,16600.0
2008-08-08 13:10:00,29.1,29.1,28.98,28.98,16500.0,29.1,29.1,28.98,28.98,16500.0
2008-08-08 13:15:00,28.98,29.0,28.94,28.94,12800.0,28.98,29.0,28.94,28.94,12800.0
2008-08-08 13:20:00,28.96,28.99,28.94,28.97,7700.0,28.96,28.99,28.94,28.97,7700.0
2008-08-08 13:25:00,28.97,29.0,28.97,28.98,20100.0,28.97,29.0,28.97,28.98,20100.0
2008-08-08 13:30:00,28.99,29.01,28.96,29.0,32100.0,28.99,29.01,28.96,29.0,32100.0
2008-08-08 13:35:00,28.99,29.01,28.96,29.0,46500.0,28.99,29.01,28.96,29.0,46500.0
2008-08-08 13:40:00,29.0,29.09,28.96,29.07,29000.0,29.0,29.09,28.96,29.07,29000.0
2008-08-08 13:45:00,29.07,29.12,29.05,29.12,25700.0,29.07,29.12,29.05,29.12,25700.0
2008-08-08 13:50:00,29.12,29.16,29.09,29.13,15300.0,29.12,29.16,29.09,29.13,15300.0
2008-08-08 13:55:00,29.12,29.16,29.05,29.05,27900.0,29.12,29.16,29.05,29.05,27900.0
2008-08-08 14:00:00,29.05,29.07,29.0,29.0,16400.0,29.05,29.07,29.0,29.0,16400.0
2008-08-08 14:05:00,29.0,29.02,28.98,29.0,30800.0,29.0,29.02,28.98,29.0,30800.0
2008-08-08 14:10:00,29.0,29.03,28.99,29.01,17100.0,29.0,29.03,28.99,29.01,17100.0
2008-08-08 14:15:00,29.01,29.02,28.99,29.0,17200.0,29.01,29.02,28.99,29.0,17200.0
2008-08-08 14:20:00,29.0,29.06,28.98,28.99,65700.0,29.0,29.06,28.98,28.99,65700.0
2008-08-08 14:25:00,28.99,29.04,28.98,29.03,36800.0,28.99,29.04,28.98,29.03,36800.0
2008-08-08 14:30:00,29.05,29.09,29.04,29.08,18900.0,29.05,29.09,29.04,29.08,18900.0
2008-08-08 14:35:00,29.07,29.09,29.03,29.08,25300.0,29.07,29.09,29.03,29.08,25300.0
2008-08-08 14:40:00,29.09,29.1,29.06,29.06,17200.0,29.09,29.1,29.06,29.06,17200.0
2008-08-08 14:45:00,29.07,29.1,29.06,29.07,43500.0,29.07,29.1,29.06,29.07,43500.0
2008-08-08 14:50:00,29.08,29.09,29.05,29.07,31800.0,29.08,29.09,29.05,29.07,31800.0
2008-08-08 14:55:00,29.07,29.07,28.96,28.98,24700.0,29.07,29.07,28.96,28.98,24700.0
2008-08-08 15:00:00,28.98,29.02,28.97,28.99,30700.0,28.98,29.02,28.97,28.99,30700.0
2008-08-08 15:05:00,29.0,29.04,28.97,29.0,26000.0,29.0,29.04,28.97,29.0,26000.0
2008-08-08 15:10:00,29.0,29.01,28.93,28.99,52100.0,29.0,29.01,28.93,28.99,52100.0
2008-08-08 15:15:00,28.98,29.0,28.93,28.94,31600.0,28.98,29.0,28.93,28.94,31600.0
2008-08-08 15:20:00,28.93,28.94,28.91,28.93,38000.0,28.93,28.94,28.91,28.93,38000.0
2008-08-08 15:25:00,28.94,28.98,28.9,28.91,39900.0,28.94,28.98,28.9,28.91,39900.0
2008-08-08 15:30:00,28.9,28.92,28.85,28.92,67900.0,28.9,28.92,28.85,28.92,67900.0
2008-08-08 15:35:00,28.91,28.95,28.85,28.92,61300.0,28.91,28.95,28.85,28.92,61300.0
2008-08-08 15:40:00,28.92,28.93,28.83,28.9,62900.0,28.92,28.93,28.83,28.9,62900.0
2008-08-08 15:45:00,28.9,28.92,28.81,28.83,99300.0,28.9,28.92,28.81,28.83,99300.0
2008-08-08 15:50:00,28.83,28.9,28.79,28.81,122700.0,28.83,28.9,28.79,28.81,122700.0
2008-08-08 15:55:00,28.82,28.9,28.82,28.86,149200.0,28.82,28.9,28.82,28.86,149200.0
2008-08-11 09:30:00,28.92,28.95,28.29,28.51,52600.0,28.92,28.95,28.29,28.51,52600.0
2008-08-11 09:35:00,28.55,28.56,28.34,28.36,27600.0,28.55,28.56,28.34,28.36,27600.0
2008-08-11 09:40:00,28.36,28.5,28.26,28.38,39900.0,28.36,28.5,28.26,28.38,39900.0
2008-08-11 09:45:00,28.36,28.51,28.36,28.4,37400.0,28.36,28.51,28.36,28.4,37400.0
2008-08-11 09:50:00,28.41,28.54,28.4,28.53,43200.0,28.41,28.54,28.4,28.53,43200.0
2008-08-11 09:55:00,28.52,28.66,28.49,28.57,62600.0,28.52,28.66,28.49,28.57,62600.0
2008-08-11 10:00:00,28.57,28.78,28.57,28.68,44300.0,28.57,28.78,28.57,28.68,44300.0
2008-08-11 10:05:00,28.68,28.71,28.61,28.62,26100.0,28.68,28.71,28.61,28.62,26100.0
2008-08-11 10:10:00,28.62,28.62,28.52,28.59,26600.0,28.62,28.62,28.52,28.59,26600.0
2008-08-11 10:15:00,28.6,28.75,28.56,28.75,27900.0,28.6,28.75,28.56,28.75,27900.0
2008-08-11 10:20:00,28.75,28.79,28.66,28.67,31400.0,28.75,28.79,28.66,28.67,31400.0
2008-08-11 10:25:00,28.67,28.71,28.66,28.7,20500.0,28.67,28.71,28.66,28.7,20500.0
2008-08-11 10:30:00,28.7,28.76,28.7,28.76,15400.0,28.7,28.76,28.7,28.76,15400.0
2008-08-11 10:35:00,28.75,28.79,28.7,28.77,15000.0,28.75,28.79,28.7,28.77,15000.0
2008-08-11 10:40:00,28.77,28.79,28.74,28.74,11800.0,28.77,28.79,28.74,28.74,11800.0
2008-08-11 10:45:00,28.73,28.78,28.7,28.75,18500.0,28.73,28.78,28.7,28.75,18500.0
2008-08-11 10:50:00,28.76,28.84,28.76,28.81,15100.0,28.76,28.84,28.76,28.81,15100.0
2008-08-11 10:55:00,28.8,28.83,28.79,28.81,6900.0,28.8,28.83,28.79,28.81,6900.0
2008-08-11 11:00:00,28.81,28.95,28.81,28.95,7200.0,28.81,28.95,28.81,28.95,7200.0
2008-08-11 11:05:00,28.95,29.0,28.87,28.94,16900.0,28.95,29.0,28.87,28.94,16900.0
2008-08-11 11:10:00,28.91,28.94,28.85,28.85,9700.0,28.91,28.94,28.85,28.85,9700.0
2008-08-11 11:15:00,28.84,28.99,28.84,28.95,16400.0,28.84,28.99,28.84,28.95,16400.0
2008-08-11 11:20:00,28.95,29.04,28.92,29.0,15600.0,28.95,29.04,28.92,29.0,15600.0
2008-08-11 11:25:00,29.0,29.09,29.0,29.04,22500.0,29.0,29.09,29.0,29.04,22500.0
2008-08-11 11:30:00,29.04,29.09,29.0,29.05,9500.0,29.04,29.09,29.0,29.05,9500.0
2008-08-11 11:35:00,29.04,29.17,29.04,29.17,17300.0,29.04,29.17,29.04,29.17,17300.0
2008-08-11 11:40:00,29.17,29.18,29.1,29.11,15900.0,29.17,29.18,29.1,29.11,15900.0
2008-08-11 11:45:00,29.13,29.16,29.09,29.09,12600.0,29.13,29.16,29.09,29.09,12600.0
2008-08-11 11:50:00,29.09,29.1,29.0,29.02,22800.0,29.09,29.1,29.0,29.02,22800.0
2008-08-11 11:55:00,29.03,29.05,29.0,29.0,32700.0,29.03,29.05,29.0,29.0,32700.0
2008-08-11 12:00:00,29.0,29.04,28.96,29.02,32900.0,29.0,29.04,28.96,29.02,32900.0
2008-08-11 12:05:00,29.02,29.02,28.86,28.88,45900.0,29.02,29.02,28.86,28.88,45900.0
2008-08-11 12:10:00,28.88,28.91,28.8,28.84,26100.0,28.88,28.91,28.8,28.84,26100.0
2008-08-11 12:15:00,28.83,28.94,28.83,28.92,11100.0,28.83,28.94,28.83,28.92,11100.0
2008-08-11 12:20:00,28.93,28.95,28.89,28.91,21000.0,28.93,28.95,28.89,28.91,21000.0
2008-08-11 12:25:00,28.9,28.97,28.86,28.92,12600.0,28.9,28.97,28.86,28.92,12600.0
2008-08-11 12:30:00,28.9,28.91,28.89,28.9,14600.0,28.9,28.91,28.89,28.9,14600.0
2008-08-11 12:35:00,28.9,28.95,28.83,28.95,20500.0,28.9,28.95,28.83,28.95,20500.0
2008-08-11 12:40:00,28.96,29.06,28.95,29.06,13500.0,28.96,29.06,28.95,29.06,13500.0
2008-08-11 12:45:00,29.05,29.08,29.04,29.08,17200.0,29.05,29.08,29.04,29.08,17200.0
2008-08-11 12:50:00,29.07,29.1,29.02,29.09,25500.0,29.07,29.1,29.02,29.09,25500.0
2008-08-11 12:55:00,29.09,29.14,29.08,29.14,22500.0,29.09,29.14,29.08,29.14,22500.0
2008-08-11 13:00:00,29.14,29.14,29.01,29.02,25900.0,29.14,29.14,29.01,29.02,25900.0
2008-08-11 13:05:00,29.02,29.06,29.01,29.05,22700.0,29.02,29.06,29.01,29.05,22700.0
2008-08-11 13:10:00,29.06,29.09,29.01,29.02,16900.0,29.06,29.09,29.01,29.02,16900.0
2008-08-11 13:15:00,29.02,29.03,29.0,29.01,15900.0,29.02,29.03,29.0,29.01,15900.0
2008-08-11 13:20:00,29.01,29.06,28.98,29.05,18700.0,29.01,29.06,28.98,29.05,18700.0
2008-08-11 13:25:00,29.05,29.05,29.0,29.0,11700.0,29.05,29.05,29.0,29.0,11700.0
2008-08-11 13:30:00,29.01,29.08,29.0,29.08,11800.0,29.01,29.08,29.0,29.08,11800.0
2008-08-11 13:35:00,29.07,29.08,29.02,29.08,21200.0,29.07,29.08,29.02,29.08,21200.0
2008-08-11 13:40:00,29.07,29.08,28.94,28.98,27000.0,29.07,29.08,28.94,28.98,27000.0
2008-08-11 13:45:00,28.97,29.06,28.97,29.05,11700.0,28.97,29.06,28.97,29.05,11700.0
2008-08-11 13:50:00,29.05,29.15,29.05,29.13,18000.0,29.05,29.15,29.05,29.13,18000.0
2008-08-11 13:55:00,29.14,29.14,29.0,29.0,17500.0,29.14,29.14,29.0,29.0,17500.0
2008-08-11 14:00:00,29.02,29.05,28.99,29.05,23900.0,29.02,29.05,28.99,29.05,23900.0
2008-08-11 14:05:00,29.06,29.07,29.0,29.01,19500.0,29.06,29.07,29.0,29.01,19500.0
2008-08-11 14:10:00,29.01,29.03,29.0,29.02,14000.0,29.01,29.03,29.0,29.02,14000.0
2008-08-11 14:15:00,29.02,29.03,29.0,29.02,29800.0,29.02,29.03,29.0,29.02,29800.0
2008-08-11 14:20:00,29.02,29.07,29.0,29.05,61500.0,29.02,29.07,29.0,29.05,61500.0
2008-08-11 14:25:00,29.05,29.12,29.04,29.12,23100.0,29.05,29.12,29.04,29.12,23100.0
2008-08-11 14:30:00,29.12,29.13,29.11,29.12,27400.0,29.12,29.13,29.11,29.12,27400.0
2008-08-11 14:35:00,29.12,29.12,29.0,29.03,43300.0,29.12,29.12,29.0,29.03,43300.0
2008-08-11 14:40:00,29.03,29.03,28.93,28.95,33600.0,29.03,29.03,28.93,28.95,33600.0
2008-08-11 14:45:00,28.95,29.03,28.94,28.98,24600.0,28.95,29.03,28.94,28.98,24600.0
2008-08-11 14:50:00,29.01,29.02,28.98,28.99,17600.0,29.01,29.02,28.98,28.99,17600.0
2008-08-11 14:55:00,28.98,29.03,28.94,29.02,21100.0,28.98,29.03,28.94,29.02,21100.0
2008-08-11 15:00:00,29.02,29.1,29.01,29.1,19400.0,29.02,29.1,29.01,29.1,19400.0
2008-08-11 15:05:00,29.09,29.1,29.02,29.09,51300.0,29.09,29.1,29.02,29.09,51300.0
2008-08-11 15:10:00,29.09,29.12,29.08,29.11,35800.0,29.09,29.12,29.08,29.11,35800.0
2008-08-11 15:15:00,29.12,29.13,29.08,29.08,35600.0,29.12,29.13,29.08,29.08,35600.0
2008-08-11 15:20:00,29.08,29.12,29.0,29.05,55200.0,29.08,29.12,29.0,29.05,55200.0
2008-08-11 15:25:00,29.05,29.06,29.02,29.03,39200.0,29.05,29.06,29.02,29.03,39200.0
2008-08-11 15:30:00,29.02,29.03,28.99,28.99,31400.0,29.02,29.03,28.99,28.99,31400.0
2008-08-11 15:35:00,28.99,29.03,28.99,29.01,68300.0,28.99,29.03,28.99,29.01,68300.0
2008-08-11 15:40:00,29.02,29.06,29.0,29.05,114800.0,29.02,29.06,29.0,29.05,114800.0
2008-08-11 15:45:00,29.05,29.16,29.04,29.15,73800.0,29.05,29.16,29.04,29.15,73800.0
2008-08-11 15:50:00,29.16,29.19,29.14,29.17,96300.0,29.16,29.19,29.14,29.17,96300.0
2008-08-11 15:55:00,29.17,29.27,29.16,29.27,144700.0,29.17,29.27,29.16,29.27,144700.0
2008-08-12 09:30:00,29.29,29.37,29.08,29.17,19300.0,29.29,29.37,29.08,29.17,19300.0
2008-08-12 09:35:00,29.23,29.45,29.1,29.1,22700.0,29.23,29.45,29.1,29.1,22700.0
2008-08-12 09:40:00,29.09,29.45,29.07,29.42,31300.0,29.09,29.45,29.07,29.42,31300.0
2008-08-12 09:45:00,29.39,29.54,29.2,29.23,24100.0,29.39,29.54,29.2,29.23,24100.0
2008-08-12 09:50:00,29.22,29.28,29.06,29.06,117000.0,29.22,29.28,29.06,29.06,117000.0
2008-08-12 09:55:00,29.07,29.4,29.03,29.4,98000.0,29.07,29.4,29.03,29.4,98000.0
2008-08-12 10:00:00,29.41,29.48,29.27,29.46,23500.0,29.41,29.48,29.27,29.46,23500.0
2008-08-12 10:05:00,29.45,29.61,29.45,29.53,23700.0,29.45,29.61,29.45,29.53,23700.0
2008-08-12 10:10:00,29.53,29.79,29.47,29.78,50300.0,29.53,29.79,29.47,29.78,50300.0
2008-08-12 10:15:00,29.78,29.88,29.74,29.76,24300.0,29.78,29.88,29.74,29.76,24300.0
2008-08-12 10:20:00,29.77,29.79,29.73,29.74,21000.0,29.77,29.79,29.73,29.74,21000.0
2008-08-12 10:25:00,29.74,29.82,29.69,29.82,12000.0,29.74,29.82,29.69,29.82,12000.0
2008-08-12 10:30:00,29.8,29.81,29.65,29.75,16000.0,29.8,29.81,29.65,29.75,16000.0
2008-08-12 10:35:00,29.77,29.91,29.75,29.9,19000.0,29.77,29.91,29.75,29.9,19000.0
2008-08-12 10:40:00,29.89,29.92,29.79,29.84,13200.0,29.89,29.92,29.79,29.84,13200.0
2008-08-12 10:45:00,29.84,29.89,29.82,29.83,18800.0,29.84,29.89,29.82,29.83,18800.0
2008-08-12 10:50:00,29.85,29.9,29.77,29.81,11000.0,29.85,29.9,29.77,29.81,11000.0
2008-08-12 10:55:00,29.81,29.9,29.77,29.77,6700.0,29.81,29.9,29.77,29.77,6700.0
2008-08-12 11:00:00,29.83,29.85,29.82,29.85,3900.0,29.83,29.85,29.82,29.85,3900.0
2008-08-12 11:05:00,29.84,29.96,29.84,29.94,18800.0,29.84,29.96,29.84,29.94,18800.0
2008-08-12 11:10:00,29.94,29.95,29.85,29.93,23000.0,29.94,29.95,29.85,29.93,23000.0
2008-08-12 11:15:00,29.92,29.97,29.9,29.94,44200.0,29.92,29.97,29.9,29.94,44200.0
2008-08-12 11:20:00,29.94,30.0,29.94,29.96,20500.0,29.94,30.0,29.94,29.96,20500.0
2008-08-12 11:25:00,29.95,30.15,29.94,30.02,47900.0,29.95,30.15,29.94,30.02,47900.0
2008-08-12 11:30:00,30.02,30.07,29.96,30.0,28200.0,30.02,30.07,29.96,30.0,28200.0
2008-08-12 11:35:00,30.0,30.0,29.87,29.91,28400.0,30.0,30.0,29.87,29.91,28400.0
2008-08-12 11:40:00,29.91,30.0,29.9,29.95,29000.0,29.91,30.0,29.9,29.95,29000.0
2008-08-12 11:45:00,29.96,30.0,29.89,29.89,13000.0,29.96,30.0,29.89,29.89,13000.0
2008-08-12 11:50:00,29.9,29.95,29.79,29.88,35800.0,29.9,29.95,29.79,29.88,35800.0
2008-08-12 11:55:00,29.87,29.88,29.82,29.85,11200.0,29.87,29.88,29.82,29.85,11200.0
2008-08-12 12:00:00,29.84,29.84,29.76,29.77,7000.0,29.84,29.84,29.76,29.77,7000.0
2008-08-12 12:05:00,29.77,29.95,29.76,29.9,15000.0,29.77,29.95,29.76,29.9,15000.0
2008-08-12 12:10:00,29.88,29.93,29.86,29.89,8900.0,29.88,29.93,29.86,29.89,8900.0
2008-08-12 12:15:00,29.88,29.96,29.87,29.94,24300.0,29.88,29.96,29.87,29.94,24300.0
2008-08-12 12:20:00,29.94,29.95,29.85,29.9,23400.0,29.94,29.95,29.85,29.9,23400.0
2008-08-12 12:25:00,29.88,29.9,29.84,29.85,14100.0,29.88,29.9,29.84,29.85,14100.0
2008-08-12 12:30:00,29.85,29.85,29.73,29.73,15700.0,29.85,29.85,29.73,29.73,15700.0
2008-08-12 12:35:00,29.73,29.77,29.73,29.75,14500.0,29.73,29.77,29.73,29.75,14500.0
2008-08-12 12:40:00,29.74,29.75,29.72,29.74,16500.0,29.74,29.75,29.72,29.74,16500.0
2008-08-12 12:45:00,29.74,29.75,29.74,29.75,18200.0,29.74,29.75,29.74,29.75,18200.0
2008-08-12 12:50:00,29.75,29.75,29.73,29.74,23800.0,29.75,29.75,29.73,29.74,23800.0
2008-08-12 12:55:00,29.74,29.78,29.73,29.77,13900.0,29.74,29.78,29.73,29.77,13900.0
2008-08-12 13:00:00,29.77,29.85,29.77,29.83,35500.0,29.77,29.85,29.77,29.83,35500.0
2008-08-12 13:05:00,29.83,29.86,29.8,29.83,30500.0,29.83,29.86,29.8,29.83,30500.0
2008-08-12 13:10:00,29.83,29.83,29.8,29.8,9600.0,29.83,29.83,29.8,29.8,9600.0
2008-08-12 13:15:00,29.81,29.81,29.8,29.81,10900.0,29.81,29.81,29.8,29.81,10900.0
2008-08-12 13:20:00,29.81,29.81,29.78,29.8,13900.0,29.81,29.81,29.78,29.8,13900.0
2008-08-12 13:25:00,29.79,29.82,29.76,29.78,36400.0,29.79,29.82,29.76,29.78,36400.0
2008-08-12 13:30:00,29.77,29.86,29.75,29.86,41100.0,29.77,29.86,29.75,29.86,41100.0
2008-08-12 13:35:00,29.86,30.1,29.83,30.06,177000.0,29.86,30.1,29.83,30.06,177000.0
2008-08-12 13:40:00,30.06,30.26,30.06,30.25,148000.0,30.06,30.26,30.06,30.25,148000.0
2008-08-12 13:45:00,30.24,30.25,30.2,30.23,28300.0,30.24,30.25,30.2,30.23,28300.0
2008-08-12 13:50:00,30.23,30.23,30.14,30.2,37000.0,30.23,30.23,30.14,30.2,37000.0
2008-08-12 13:55:00,30.21,30.31,30.2,30.26,31200.0,30.21,30.31,30.2,30.26,31200.0
2008-08-12 14:00:00,30.26,30.35,30.24,30.26,40700.0,30.26,30.35,30.24,30.26,40700.0
2008-08-12 14:05:00,30.24,30.32,30.22,30.24,30100.0,30.24,30.32,30.22,30.24,30100.0
2008-08-12 14:10:00,30.24,30.29,30.23,30.25,38000.0,30.24,30.29,30.23,30.25,38000.0
2008-08-12 14:15:00,30.25,30.28,30.22,30.25,44400.0,30.25,30.28,30.22,30.25,44400.0
2008-08-12 14:20:00,30.25,30.26,30.19,30.22,84400.0,30.25,30.26,30.19,30.22,84400.0
2008-08-12 14:25:00,30.23,30.28,30.23,30.26,33900.0,30.23,30.28,30.23,30.26,33900.0
2008-08-12 14:30:00,30.26,30.3,30.24,30.3,19300.0,30.26,30.3,30.24,30.3,19300.0
2008-08-12 14:35:00,30.3,30.35,30.28,30.34,15700.0,30.3,30.35,30.28,30.34,15700.0
2008-08-12 14:40:00,30.35,30.35,30.29,30.32,19200.0,30.35,30.35,30.29,30.32,19200.0
2008-08-12 14:45:00,30.32,30.35,30.31,30.35,22700.0,30.32,30.35,30.31,30.35,22700.0
2008-08-12 14:50:00,30.35,30.35,30.25,30.26,28600.0,30.35,30.35,30.25,30.26,28600.0
2008-08-12 14:55:00,30.26,30.27,30.1,30.13,46800.0,30.26,30.27,30.1,30.13,46800.0
2008-08-12 15:00:00,30.13,30.14,30.02,30.07,32900.0,30.13,30.14,30.02,30.07,32900.0
2008-08-12 15:05:00,30.06,30.07,30.04,30.05,26600.0,30.06,30.07,30.04,30.05,26600.0
2008-08-12 15:10:00,30.04,30.06,29.9,29.91,93400.0,30.04,30.06,29.9,29.91,93400.0
2008-08-12 15:15:00,29.91,29.98,29.91,29.94,55100.0,29.91,29.98,29.91,29.94,55100.0
2008-08-12 15:20:00,29.94,29.97,29.92,29.97,36700.0,29.94,29.97,29.92,29.97,36700.0
2008-08-12 15:25:00,29.97,30.07,29.97,30.05,29100.0,29.97,30.07,29.97,30.05,29100.0
2008-08-12 15:30:00,30.05,30.09,29.98,30.0,51700.0,30.05,30.09,29.98,30.0,51700.0
2008-08-12 15:35:00,30.0,30.06,29.99,30.03,50200.0,30.0,30.06,29.99,30.03,50200.0
2008-08-12 15:40:00,30.03,30.03,29.89,29.89,64400.0,30.03,30.03,29.89,29.89,64400.0
2008-08-12 15:45:00,29.89,29.99,29.88,29.96,48400.0,29.89,29.99,29.88,29.96,48400.0
2008-08-12 15:50:00,29.96,29.97,29.75,29.83,245600.0,29.96,29.97,29.75,29.83,245600.0
2008-08-12 15:55:00,29.82,29.94,29.79,29.92,98600.0,29.82,29.94,29.79,29.92,98600.0
2008-08-13 09:30:00,30.0,30.22,29.61,30.08,42700.0,30.0,30.22,29.61,30.08,42700.0
2008-08-13 09:35:00,30.07,30.1,29.71,29.74,19600.0,30.07,30.1,29.71,29.74,19600.0
2008-08-13 09:40:00,29.75,29.78,29.43,29.59,20400.0,29.75,29.78,29.43,29.59,20400.0
2008-08-13 09:45:00,29.59,29.64,29.39,29.49,25500.0,29.59,29.64,29.39,29.49,25500.0
2008-08-13 09:50:00,29.54,29.77,29.5,29.75,21100.0,29.54,29.77,29.5,29.75,21100.0
2008-08-13 09:55:00,29.74,29.76,29.72,29.74,14000.0,29.74,29.76,29.72,29.74,14000.0
2008-08-13 10:00:00,29.74,29.8,29.68,29.78,40700.0,29.74,29.8,29.68,29.78,40700.0
2008-08-13 10:05:00,29.79,29.79,29.7,29.75,37800.0,29.79,29.79,29.7,29.75,37800.0
2008-08-13 10:10:00,29.75,29.81,29.73,29.8,9100.0,29.75,29.81,29.73,29.8,9100.0
2008-08-13 10:15:00,29.81,29.82,29.72,29.72,18100.0,29.81,29.82,29.72,29.72,18100.0
2008-08-13 10:20:00,29.73,29.81,29.68,29.68,36100.0,29.73,29.81,29.68,29.68,36100.0
2008-08-13 10:25:00,29.7,29.72,29.63,29.72,5400.0,29.7,29.72,29.63,29.72,5400.0
2008-08-13 10:30:00,29.71,29.71,29.53,29.55,27300.0,29.71,29.71,29.53,29.55,27300.0
2008-08-13 10:35:00,29.53,29.58,29.44,29.48,19500.0,29.53,29.58,29.44,29.48,19500.0
2008-08-13 10:40:00,29.5,29.53,29.33,29.33,18900.0,29.5,29.53,29.33,29.33,18900.0
2008-08-13 10:45:00,29.33,29.46,29.33,29.43,9900.0,29.33,29.46,29.33,29.43,9900.0
2008-08-13 10:50:00,29.45,29.52,29.43,29.52,4800.0,29.45,29.52,29.43,29.52,4800.0
2008-08-13 10:55:00,29.52,29.52,29.42,29.44,17100.0,29.52,29.52,29.42,29.44,17100.0
2008-08-13 11:00:00,29.45,29.48,29.39,29.42,15400.0,29.45,29.48,29.39,29.42,15400.0
2008-08-13 11:05:00,29.4,29.42,29.28,29.35,25300.0,29.4,29.42,29.28,29.35,25300.0
2008-08-13 11:10:00,29.36,29.37,29.31,29.32,19600.0,29.36,29.37,29.31,29.32,19600.0
2008-08-13 11:15:00,29.33,29.37,29.27,29.3,38200.0,29.33,29.37,29.27,29.3,38200.0
2008-08-13 11:20:00,29.29,29.31,29.24,29.27,19400.0,29.29,29.31,29.24,29.27,19400.0
2008-08-13 11:25:00,29.28,29.32,29.25,29.31,15500.0,29.28,29.32,29.25,29.31,15500.0
2008-08-13 11:30:00,29.31,29.31,29.18,29.24,16100.0,29.31,29.31,29.18,29.24,16100.0
2008-08-13 11:35:00,29.23,29.3,29.2,29.25,9300.0,29.23,29.3,29.2,29.25,9300.0
2008-08-13 11:40:00,29.24,29.26,29.19,29.24,7900.0,29.24,29.26,29.19,29.24,7900.0
2008-08-13 11:45:00,29.27,29.27,29.18,29.18,13500.0,29.27,29.27,29.18,29.18,13500.0
2008-08-13 11:50:00,29.2,29.2,29.1,29.11,24300.0,29.2,29.2,29.1,29.11,24300.0
2008-08-13 11:55:00,29.11,29.11,29.0,29.04,14900.0,29.11,29.11,29.0,29.04,14900.0
2008-08-13 12:00:00,29.04,29.16,29.03,29.15,10000.0,29.04,29.16,29.03,29.15,10000.0
2008-08-13 12:05:00,29.14,29.14,29.1,29.1,10300.0,29.14,29.14,29.1,29.1,10300.0
2008-08-13 12:10:00,29.1,29.1,28.95,28.96,52400.0,29.1,29.1,28.95,28.96,52400.0
2008-08-13 12:15:00,28.95,28.96,28.87,28.87,29800.0,28.95,28.96,28.87,28.87,29800.0
2008-08-13 12:20:00,28.88,28.89,28.83,28.89,27900.0,28.88,28.89,28.83,28.89,27900.0
2008-08-13 12:25:00,28.89,28.92,28.89,28.9,17100.0,28.89,28.92,28.89,28.9,17100.0
2008-08-13 12:30:00,28.9,29.0,28.9,28.95,38800.0,28.9,29.0,28.9,28.95,38800.0
2008-08-13 12:35:00,28.95,29.05,28.95,29.03,20700.0,28.95,29.05,28.95,29.03,20700.0
2008-08-13 12:40:00,29.03,29.1,29.02,29.04,7700.0,29.03,29.1,29.02,29.04,7700.0
2008-08-13 12:45:00,29.03,29.03,28.98,29.01,8000.0,29.03,29.03,28.98,29.01,8000.0
2008-08-13 12:50:00,28.99,29.01,28.99,29.0,31500.0,28.99,29.01,28.99,29.0,31500.0
2008-08-13 12:55:00,28.99,29.0,28.93,28.93,28100.0,28.99,29.0,28.93,28.93,28100.0
2008-08-13 13:00:00,28.94,28.94,28.87,28.88,27900.0,28.94,28.94,28.87,28.88,27900.0
2008-08-13 13:05:00,28.87,28.88,28.77,28.8,45800.0,28.87,28.88,28.77,28.8,45800.0
2008-08-13 13:10:00,28.8,28.82,28.72,28.76,99500.0,28.8,28.82,28.72,28.76,99500.0
2008-08-13 13:15:00,28.77,28.82,28.75,28.8,61100.0,28.77,28.82,28.75,28.8,61100.0
2008-08-13 13:20:00,28.8,28.82,28.77,28.8,37000.0,28.8,28.82,28.77,28.8,37000.0
2008-08-13 13:25:00,28.8,28.82,28.65,28.73,55900.0,28.8,28.82,28.65,28.73,55900.0
2008-08-13 13:30:00,28.73,28.78,28.73,28.75,46400.0,28.73,28.78,28.73,28.75,46400.0
2008-08-13 13:35:00,28.72,28.75,28.59,28.65,70200.0,28.72,28.75,28.59,28.65,70200.0
2008-08-13 13:40:00,28.68,28.75,28.64,28.69,24300.0,28.68,28.75,28.64,28.69,24300.0
2008-08-13 13:45:00,28.69,28.69,28.54,28.54,42800.0,28.69,28.69,28.54,28.54,42800.0
2008-08-13 13:50:00,28.54,28.57,28.51,28.54,42800.0,28.54,28.57,28.51,28.54,42800.0
2008-08-13 13:55:00,28.54,28.76,28.54,28.7,51600.0,28.54,28.76,28.54,28.7,51600.0
2008-08-13 14:00:00,28.66,28.68,28.64,28.65,38900.0,28.66,28.68,28.64,28.65,38900.0
2008-08-13 14:05:00,28.65,28.65,28.6,28.61,18200.0,28.65,28.65,28.6,28.61,18200.0
2008-08-13 14:10:00,28.6,28.65,28.57,28.57,50500.0,28.6,28.65,28.57,28.57,50500.0
2008-08-13 14:15:00,28.57,28.58,28.54,28.56,29100.0,28.57,28.58,28.54,28.56,29100.0
2008-08-13 14:20:00,28.56,28.72,28.56,28.71,45300.0,28.56,28.72,28.56,28.71,45300.0
2008-08-13 14:25:00,28.71,28.79,28.7,28.75,36400.0,28.71,28.79,28.7,28.75,36400.0
2008-08-13 14:30:00,28.76,28.83,28.74,28.8,17300.0,28.76,28.83,28.74,28.8,17300.0
2008-08-13 14:35:00,28.8,28.83,28.79,28.83,27500.0,28.8,28.83,28.79,28.83,27500.0
2008-08-13 14:40:00,28.83,28.94,28.83,28.94,44300.0,28.83,28.94,28.83,28.94,44300.0
2008-08-13 14:45:00,28.96,28.96,28.86,28.86,9100.0,28.96,28.96,28.86,28.86,9100.0
2008-08-13 14:50:00,28.86,28.86,28.81,28.83,16900.0,28.86,28.86,28.81,28.83,16900.0
2008-08-13 14:55:00,28.81,28.94,28.81,28.92,19200.0,28.81,28.94,28.81,28.92,19200.0
2008-08-13 15:00:00,28.94,28.95,28.91,28.92,11700.0,28.94,28.95,28.91,28.92,11700.0
2008-08-13 15:05:00,28.92,28.92,28.85,28.85,21900.0,28.92,28.92,28.85,28.85,21900.0
2008-08-13 15:10:00,28.86,28.86,28.83,28.85,78900.0,28.86,28.86,28.83,28.85,78900.0
2008-08-13 15:15:00,28.85,28.87,28.84,28.86,55000.0,28.85,28.87,28.84,28.86,55000.0
2008-08-13 15:20:00,28.86,28.89,28.85,28.89,54400.0,28.86,28.89,28.85,28.89,54400.0
2008-08-13 15:25:00,28.88,28.9,28.85,28.89,61200.0,28.88,28.9,28.85,28.89,61200.0
2008-08-13 15:30:00,28.88,28.91,28.78,28.8,48900.0,28.88,28.91,28.78,28.8,48900.0
2008-08-13 15:35:00,28.8,28.8,28.73,28.75,45600.0,28.8,28.8,28.73,28.75,45600.0
2008-08-13 15:40:00,28.75,28.81,28.67,28.68,63100.0,28.75,28.81,28.67,28.68,63100.0
2008-08-13 15:45:00,28.68,28.69,28.61,28.67,95900.0,28.68,28.69,28.61,28.67,95900.0
2008-08-13 15:50:00,28.68,28.74,28.66,28.71,77200.0,28.68,28.74,28.66,28.71,77200.0
2008-08-13 15:55:00,28.71,28.88,28.71,28.87,91900.0,28.71,28.88,28.71,28.87,91900.0
2008-08-14 09:30:00,29.02,29.36,29.01,29.34,88800.0,29.02,29.36,29.01,29.34,88800.0
2008-08-14 09:35:00,29.35,29.68,29.27,29.64,136000.0,29.35,29.68,29.27,29.64,136000.0
2008-08-14 09:40:00,29.64,29.78,29.36,29.57,187400.0,29.64,29.78,29.36,29.57,187400.0
2008-08-14 09:45:00,29.59,29.61,29.45,29.45,43500.0,29.59,29.61,29.45,29.45,43500.0
2008-08-14 09:50:00,29.45,29.53,29.27,29.39,156500.0,29.45,29.53,29.27,29.39,156500.0
2008-08-14 09:55:00,29.39,29.4,29.27,29.33,34100.0,29.39,29.4,29.27,29.33,34100.0
2008-08-14 10:00:00,29.33,29.34,29.1,29.2,110500.0,29.33,29.34,29.1,29.2,110500.0
2008-08-14 10:05:00,29.2,29.34,29.2,29.3,156900.0,29.2,29.34,29.2,29.3,156900.0
2008-08-14 10:10:00,29.3,29.4,29.3,29.37,23800.0,29.3,29.4,29.3,29.37,23800.0
2008-08-14 10:15:00,29.36,29.4,29.34,29.35,22000.0,29.36,29.4,29.34,29.35,22000.0
2008-08-14 10:20:00,29.35,29.41,29.33,29.4,15000.0,29.35,29.41,29.33,29.4,15000.0
2008-08-14 10:25:00,29.4,29.41,29.4,29.41,18500.0,29.4,29.41,29.4,29.41,18500.0
2008-08-14 10:30:00,29.41,29.44,29.39,29.4,30300.0,29.41,29.44,29.39,29.4,30300.0
2008-08-14 10:35:00,29.4,29.5,29.37,29.5,52500.0,29.4,29.5,29.37,29.5,52500.0
2008-08-14 10:40:00,29.51,29.64,29.49,29.63,49900.0,29.51,29.64,29.49,29.63,49900.0
2008-08-14 10:45:00,29.64,29.64,29.51,29.6,33900.0,29.64,29.64,29.51,29.6,33900.0
2008-08-14 10:50:00,29.61,29.61,29.55,29.58,33600.0,29.61,29.61,29.55,29.58,33600.0
2008-08-14 10:55:00,29.57,29.58,29.54,29.56,63200.0,29.57,29.58,29.54,29.56,63200.0
2008-08-14 11:00:00,29.56,29.6,29.55,29.6,23200.0,29.56,29.6,29.55,29.6,23200.0
2008-08-14 11:05:00,29.6,29.65,29.59,29.65,19800.0,29.6,29.65,29.59,29.65,19800.0
2008-08-14 11:10:00,29.65,29.68,29.62,29.67,17900.0,29.65,29.68,29.62,29.67,17900.0
2008-08-14 11:15:00,29.67,29.73,29.66,29.7,13000.0,29.67,29.73,29.66,29.7,13000.0
2008-08-14 11:20:00,29.71,29.75,29.7,29.73,21800.0,29.71,29.75,29.7,29.73,21800.0
2008-08-14 11:25:00,29.73,29.8,29.73,29.75,13100.0,29.73,29.8,29.73,29.75,13100.0
2008-08-14 11:30:00,29.76,29.77,29.74,29.76,21000.0,29.76,29.77,29.74,29.76,21000.0
2008-08-14 11:35:00,29.76,29.84,29.75,29.81,28100.0,29.76,29.84,29.75,29.81,28100.0
2008-08-14 11:40:00,29.81,29.81,29.8,29.8,10100.0,29.81,29.81,29.8,29.8,10100.0
2008-08-14 11:45:00,29.81,29.81,29.8,29.8,3500.0,29.81,29.81,29.8,29.8,3500.0
2008-08-14 11:50:00,29.8,29.85,29.75,29.83,112200.0,29.8,29.85,29.75,29.83,112200.0
2008-08-14 11:55:00,29.82,29.82,29.75,29.79,45500.0,29.82,29.82,29.75,29.79,45500.0
2008-08-14 12:00:00,29.79,29.84,29.79,29.82,28500.0,29.79,29.84,29.79,29.82,28500.0
2008-08-14 12:05:00,29.82,29.98,29.8,29.96,37400.0,29.82,29.98,29.8,29.96,37400.0
2008-08-14 12:10:00,29.97,30.01,29.96,30.0,48200.0,29.97,30.01,29.96,30.0,48200.0
2008-08-14 12:15:00,30.0,30.01,29.96,29.99,36000.0,30.0,30.01,29.96,29.99,36000.0
2008-08-14 12:20:00,30.0,30.01,29.96,29.99,20700.0,30.0,30.01,29.96,29.99,20700.0
2008-08-14 12:25:00,29.99,30.0,29.97,29.97,7000.0,29.99,30.0,29.97,29.97,7000.0
2008-08-14 12:30:00,29.96,30.0,29.94,30.0,28000.0,29.96,30.0,29.94,30.0,28000.0
2008-08-14 12:35:00,30.0,30.08,30.0,30.07,24700.0,30.0,30.08,30.0,30.07,24700.0
2008-08-14 12:40:00,30.06,30.08,29.98,29.98,40000.0,30.06,30.08,29.98,29.98,40000.0
2008-08-14 12:45:00,29.97,30.04,29.94,29.99,22100.0,29.97,30.04,29.94,29.99,22100.0
2008-08-14 12:50:00,30.0,30.04,29.96,30.0,19200.0,30.0,30.04,29.96,30.0,19200.0
2008-08-14 12:55:00,29.99,30.0,29.94,29.95,4000.0,29.99,30.0,29.94,29.95,4000.0
2008-08-14 13:00:00,29.92,29.95,29.89,29.9,9000.0,29.92,29.95,29.89,29.9,9000.0
2008-08-14 13:05:00,29.92,29.94,29.9,29.93,7800.0,29.92,29.94,29.9,29.93,7800.0
2008-08-14 13:10:00,29.93,29.96,29.92,29.94,16400.0,29.93,29.96,29.92,29.94,16400.0
2008-08-14 13:15:00,29.93,29.96,29.88,29.9,10300.0,29.93,29.96,29.88,29.9,10300.0
2008-08-14 13:20:00,29.88,29.99,29.88,29.97,10100.0,29.88,29.99,29.88,29.97,10100.0
2008-08-14 13:25:00,29.97,29.97,29.91,29.93,8100.0,29.97,29.97,29.91,29.93,8100.0
2008-08-14 13:30:00,29.95,29.95,29.87,29.93,12900.0,29.95,29.95,29.87,29.93,12900.0
2008-08-14 13:35:00,29.93,30.0,29.93,30.0,10000.0,29.93,30.0,29.93,30.0,10000.0
2008-08-14 13:40:00,29.99,30.0,29.94,29.94,25900.0,29.99,30.0,29.94,29.94,25900.0
2008-08-14 13:45:00,29.93,29.94,29.88,29.94,7700.0,29.93,29.94,29.88,29.94,7700.0
2008-08-14 13:50:00,29.94,29.94,29.91,29.94,9200.0,29.94,29.94,29.91,29.94,9200.0
2008-08-14 13:55:00,29.95,29.95,29.94,29.95,17100.0,29.95,29.95,29.94,29.95,17100.0
2008-08-14 14:00:00,29.95,30.0,29.92,29.94,26100.0,29.95,30.0,29.92,29.94,26100.0
2008-08-14 14:05:00,29.93,29.96,29.9,29.93,26100.0,29.93,29.96,29.9,29.93,26100.0
2008-08-14 14:10:00,29.92,29.92,29.8,29.85,32200.0,29.92,29.92,29.8,29.85,32200.0
2008-08-14 14:15:00,29.85,29.91,29.83,29.9,15700.0,29.85,29.91,29.83,29.9,15700.0
2008-08-14 14:20:00,29.89,29.9,29.82,29.85,13600.0,29.89,29.9,29.82,29.85,13600.0
2008-08-14 14:25:00,29.82,29.9,29.82,29.88,6900.0,29.82,29.9,29.82,29.88,6900.0
2008-08-14 14:30:00,29.89,29.91,29.89,29.9,4800.0,29.89,29.91,29.89,29.9,4800.0
2008-08-14 14:35:00,29.9,29.92,29.89,29.9,14500.0,29.9,29.92,29.89,29.9,14500.0
2008-08-14 14:40:00,29.89,29.91,29.87,29.87,5500.0,29.89,29.91,29.87,29.87,5500.0
2008-08-14 14:45:00,29.88,29.89,29.81,29.83,11000.0,29.88,29.89,29.81,29.83,11000.0
2008-08-14 14:50:00,29.82,29.88,29.82,29.88,8700.0,29.82,29.88,29.82,29.88,8700.0
2008-08-14 14:55:00,29.87,29.89,29.87,29.89,3200.0,29.87,29.89,29.87,29.89,3200.0
2008-08-14 15:00:00,29.89,29.9,29.77,29.77,32300.0,29.89,29.9,29.77,29.77,32300.0
2008-08-14 15:05:00,29.78,29.84,29.78,29.84,16100.0,29.78,29.84,29.78,29.84,16100.0
2008-08-14 15:10:00,29.84,29.9,29.83,29.84,10900.0,29.84,29.9,29.83,29.84,10900.0
2008-08-14 15:15:00,29.84,29.89,29.81,29.82,43300.0,29.84,29.89,29.81,29.82,43300.0
2008-08-14 15:20:00,29.82,29.83,29.76,29.8,419400.0,29.82,29.83,29.76,29.8,419400.0
2008-08-14 15:25:00,29.8,29.81,29.76,29.8,20200.0,29.8,29.81,29.76,29.8,20200.0
2008-08-14 15:30:00,29.8,29.82,29.75,29.79,40000.0,29.8,29.82,29.75,29.79,40000.0
2008-08-14 15:35:00,29.8,29.86,29.78,29.83,48300.0,29.8,29.86,29.78,29.83,48300.0
2008-08-14 15:40:00,29.82,29.84,29.78,29.82,34200.0,29.82,29.84,29.78,29.82,34200.0
2008-08-14 15:45:00,29.82,29.85,29.77,29.77,47700.0,29.82,29.85,29.77,29.77,47700.0
2008-08-14 15:50:00,29.78,29.88,29.78,29.88,175200.0,29.78,29.88,29.78,29.88,175200.0
2008-08-14 15:55:00,29.88,30.02,29.8,29.99,218200.0,29.88,30.02,29.8,29.99,218200.0
2008-08-15 09:30:00,30.0,30.06,29.87,29.95,188900.0,30.0,30.06,29.87,29.95,188900.0
2008-08-15 09:35:00,29.97,29.97,29.86,29.86,23900.0,29.97,29.97,29.86,29.86,23900.0
2008-08-15 09:40:00,29.87,29.98,29.85,29.88,77900.0,29.87,29.98,29.85,29.88,77900.0
2008-08-15 09:45:00,29.92,30.0,29.9,29.99,29300.0,29.92,30.0,29.9,29.99,29300.0
2008-08-15 09:50:00,29.98,30.0,29.89,29.98,26400.0,29.98,30.0,29.89,29.98,26400.0
2008-08-15 09:55:00,29.99,30.0,29.87,29.98,37400.0,29.99,30.0,29.87,29.98,37400.0
2008-08-15 10:00:00,29.98,29.99,29.84,29.86,51900.0,29.98,29.99,29.84,29.86,51900.0
2008-08-15 10:05:00,29.84,29.85,29.59,29.59,31800.0,29.84,29.85,29.59,29.59,31800.0
2008-08-15 10:10:00,29.6,29.6,29.5,29.53,16000.0,29.6,29.6,29.5,29.53,16000.0
2008-08-15 10:15:00,29.53,29.54,29.38,29.41,12700.0,29.53,29.54,29.38,29.41,12700.0
2008-08-15 10:20:00,29.43,29.44,29.29,29.39,17500.0,29.43,29.44,29.29,29.39,17500.0
2008-08-15 10:25:00,29.39,29.51,29.38,29.45,34500.0,29.39,29.51,29.38,29.45,34500.0
2008-08-15 10:30:00,29.45,29.5,29.45,29.48,5900.0,29.45,29.5,29.45,29.48,5900.0
2008-08-15 10:35:00,29.49,29.49,29.33,29.33,26100.0,29.49,29.49,29.33,29.33,26100.0
2008-08-15 10:40:00,29.35,29.37,29.33,29.35,40000.0,29.35,29.37,29.33,29.35,40000.0
2008-08-15 10:45:00,29.35,29.36,29.25,29.26,34900.0,29.35,29.36,29.25,29.26,34900.0
2008-08-15 10:50:00,29.26,29.28,29.19,29.21,24200.0,29.26,29.28,29.19,29.21,24200.0
2008-08-15 10:55:00,29.21,29.27,29.2,29.27,15500.0,29.21,29.27,29.2,29.27,15500.0
2008-08-15 11:00:00,29.27,29.27,29.18,29.22,15300.0,29.27,29.27,29.18,29.22,15300.0
2008-08-15 11:05:00,29.2,29.22,29.1,29.16,29200.0,29.2,29.22,29.1,29.16,29200.0
2008-08-15 11:10:00,29.14,29.17,29.14,29.15,10900.0,29.14,29.17,29.14,29.15,10900.0
2008-08-15 11:15:00,29.15,29.18,29.15,29.15,13100.0,29.15,29.18,29.15,29.15,13100.0
2008-08-15 11:20:00,29.16,29.18,29.15,29.17,21400.0,29.16,29.18,29.15,29.17,21400.0
2008-08-15 11:25:00,29.17,29.2,29.15,29.18,27500.0,29.17,29.2,29.15,29.18,27500.0
2008-08-15 11:30:00,29.17,29.19,29.15,29.18,27600.0,29.17,29.19,29.15,29.18,27600.0
2008-08-15 11:35:00,29.17,29.23,29.13,29.13,50700.0,29.17,29.23,29.13,29.13,50700.0
2008-08-15 11:40:00,29.11,29.15,29.07,29.1,21500.0,29.11,29.15,29.07,29.1,21500.0
2008-08-15 11:45:00,29.1,29.11,29.04,29.06,8800.0,29.1,29.11,29.04,29.06,8800.0
2008-08-15 11:50:00,29.06,29.1,29.02,29.06,18100.0,29.06,29.1,29.02,29.06,18100.0
2008-08-15 11:55:00,29.05,29.06,28.91,28.94,23500.0,29.05,29.06,28.91,28.94,23500.0
2008-08-15 12:00:00,28.94,29.01,28.84,28.94,67800.0,28.94,29.01,28.84,28.94,67800.0
2008-08-15 12:05:00,28.95,29.04,28.93,29.0,18200.0,28.95,29.04,28.93,29.0,18200.0
2008-08-15 12:10:00,29.0,29.08,28.97,28.97,12900.0,29.0,29.08,28.97,28.97,12900.0
2008-08-15 12:15:00,28.99,29.01,28.95,29.01,11500.0,28.99,29.01,28.95,29.01,11500.0
2008-08-15 12:20:00,29.02,29.04,29.0,29.02,6800.0,29.02,29.04,29.0,29.02,6800.0
2008-08-15 12:25:00,29.0,29.03,28.95,29.0,8400.0,29.0,29.03,28.95,29.0,8400.0
2008-08-15 12:30:00,28.99,29.0,28.95,28.96,10900.0,28.99,29.0,28.95,28.96,10900.0
2008-08-15 12:35:00,28.96,29.01,28.96,29.0,9000.0,28.96,29.01,28.96,29.0,9000.0
2008-08-15 12:40:00,29.0,29.04,28.94,28.98,11800.0,29.0,29.04,28.94,28.98,11800.0
2008-08-15 12:45:00,28.99,28.99,28.95,28.95,7400.0,28.99,28.99,28.95,28.95,7400.0
2008-08-15 12:50:00,28.95,29.0,28.95,28.98,15100.0,28.95,29.0,28.95,28.98,15100.0
2008-08-15 12:55:00,28.99,28.99,28.95,28.95,7600.0,28.99,28.99,28.95,28.95,7600.0
2008-08-15 13:00:00,28.95,28.99,28.93,28.99,12600.0,28.95,28.99,28.93,28.99,12600.0
2008-08-15 13:05:00,28.98,29.0,28.95,29.0,13400.0,28.98,29.0,28.95,29.0,13400.0
2008-08-15 13:10:00,28.99,29.0,28.89,28.93,11800.0,28.99,29.0,28.89,28.93,11800.0
2008-08-15 13:15:00,28.94,28.94,28.9,28.93,8600.0,28.94,28.94,28.9,28.93,8600.0
2008-08-15 13:20:00,28.92,28.94,28.9,28.91,7300.0,28.92,28.94,28.9,28.91,7300.0
2008-08-15 13:25:00,28.91,28.97,28.9,28.93,11600.0,28.91,28.97,28.9,28.93,11600.0
2008-08-15 13:30:00,28.93,28.98,28.91,28.93,11100.0,28.93,28.98,28.91,28.93,11100.0
2008-08-15 13:35:00,28.94,28.95,28.91,28.92,9600.0,28.94,28.95,28.91,28.92,9600.0
2008-08-15 13:40:00,28.92,28.93,28.86,28.89,20400.0,28.92,28.93,28.86,28.89,20400.0
2008-08-15 13:45:00,28.9,28.91,28.88,28.91,13700.0,28.9,28.91,28.88,28.91,13700.0
2008-08-15 13:50:00,28.91,28.93,28.88,28.91,12400.0,28.91,28.93,28.88,28.91,12400.0
2008-08-15 13:55:00,28.9,28.93,28.84,28.87,23900.0,28.9,28.93,28.84,28.87,23900.0
2008-08-15 14:00:00,28.87,28.89,28.8,28.81,11500.0,28.87,28.89,28.8,28.81,11500.0
2008-08-15 14:05:00,28.8,28.81,28.75,28.79,24000.0,28.8,28.81,28.75,28.79,24000.0
2008-08-15 14:10:00,28.79,28.89,28.79,28.88,21500.0,28.79,28.89,28.79,28.88,21500.0
2008-08-15 14:15:00,28.88,28.93,28.88,28.92,10200.0,28.88,28.93,28.88,28.92,10200.0
2008-08-15 14:20:00,28.91,28.95,28.83,28.83,24700.0,28.91,28.95,28.83,28.83,24700.0
2008-08-15 14:25:00,28.84,28.86,28.76,28.77,35000.0,28.84,28.86,28.76,28.77,35000.0
2008-08-15 14:30:00,28.78,28.79,28.74,28.75,10500.0,28.78,28.79,28.74,28.75,10500.0
2008-08-15 14:35:00,28.74,28.74,28.65,28.68,43900.0,28.74,28.74,28.65,28.68,43900.0
2008-08-15 14:40:00,28.68,28.7,28.6,28.69,17300.0,28.68,28.7,28.6,28.69,17300.0
2008-08-15 14:45:00,28.7,28.74,28.69,28.73,8400.0,28.7,28.74,28.69,28.73,8400.0
2008-08-15 14:50:00,28.72,28.78,28.72,28.76,32700.0,28.72,28.78,28.72,28.76,32700.0
2008-08-15 14:55:00,28.76,28.77,28.73,28.75,17600.0,28.76,28.77,28.73,28.75,17600.0
2008-08-15 15:00:00,28.74,28.8,28.74,28.78,21500.0,28.74,28.8,28.74,28.78,21500.0
2008-08-15 15:05:00,28.77,28.79,28.76,28.76,29200.0,28.77,28.79,28.76,28.76,29200.0
2008-08-15 15:10:00,28.77,28.8,28.72,28.74,22000.0,28.77,28.8,28.72,28.74,22000.0
2008-08-15 15:15:00,28.73,28.76,28.65,28.66,25900.0,28.73,28.76,28.65,28.66,25900.0
2008-08-15 15:20:00,28.65,28.67,28.64,28.65,27600.0,28.65,28.67,28.64,28.65,27600.0
2008-08-15 15:25:00,28.65,28.66,28.61,28.62,29600.0,28.65,28.66,28.61,28.62,29600.0
2008-08-15 15:30:00,28.63,28.63,28.54,28.58,45700.0,28.63,28.63,28.54,28.58,45700.0
2008-08-15 15:35:00,28.58,28.59,28.5,28.51,42900.0,28.58,28.59,28.5,28.51,42900.0
2008-08-15 15:40:00,28.5,28.57,28.34,28.39,118100.0,28.5,28.57,28.34,28.39,118100.0
2008-08-15 15:45:00,28.39,28.51,28.32,28.51,164000.0,28.39,28.51,28.32,28.51,164000.0
2008-08-15 15:50:00,28.5,28.55,28.5,28.53,66600.0,28.5,28.55,28.5,28.53,66600.0
2008-08-15 15:55:00,28.53,28.55,28.46,28.46,90700.0,28.53,28.55,28.46,28.46,90700.0
2008-08-18 09:30:00,28.99,29.12,28.81,28.84,60200.0,28.99,29.12,28.81,28.84,60200.0
2008-08-18 09:35:00,28.87,28.95,28.84,28.87,23500.0,28.87,28.95,28.84,28.87,23500.0
2008-08-18 09:40:00,28.85,28.86,28.69,28.72,17300.0,28.85,28.86,28.69,28.72,17300.0
2008-08-18 09:45:00,28.7,28.74,28.57,28.71,30900.0,28.7,28.74,28.57,28.71,30900.0
2008-08-18 09:50:00,28.65,28.71,28.51,28.55,22100.0,28.65,28.71,28.51,28.55,22100.0
2008-08-18 09:55:00,28.56,28.69,28.51,28.59,70400.0,28.56,28.69,28.51,28.59,70400.0
2008-08-18 10:00:00,28.6,28.66,28.55,28.61,36000.0,28.6,28.66,28.55,28.61,36000.0
2008-08-18 10:05:00,28.62,28.65,28.46,28.46,150300.0,28.62,28.65,28.46,28.46,150300.0
2008-08-18 10:10:00,28.46,28.46,28.35,28.37,22500.0,28.46,28.46,28.35,28.37,22500.0
2008-08-18 10:15:00,28.38,28.39,28.18,28.23,16400.0,28.38,28.39,28.18,28.23,16400.0
2008-08-18 10:20:00,28.23,28.3,28.22,28.25,11700.0,28.23,28.3,28.22,28.25,11700.0
2008-08-18 10:25:00,28.26,28.44,28.25,28.44,13600.0,28.26,28.44,28.25,28.44,13600.0
2008-08-18 10:30:00,28.44,28.51,28.4,28.5,68900.0,28.44,28.51,28.4,28.5,68900.0
2008-08-18 10:35:00,28.48,28.7,28.48,28.63,50000.0,28.48,28.7,28.48,28.63,50000.0
2008-08-18 10:40:00,28.62,28.73,28.58,28.73,32000.0,28.62,28.73,28.58,28.73,32000.0
2008-08-18 10:45:00,28.74,28.78,28.72,28.73,19300.0,28.74,28.78,28.72,28.73,19300.0
2008-08-18 10:50:00,28.73,28.77,28.7,28.71,27200.0,28.73,28.77,28.7,28.71,27200.0
2008-08-18 10:55:00,28.72,28.8,28.68,28.75,37300.0,28.72,28.8,28.68,28.75,37300.0
2008-08-18 11:00:00,28.75,28.77,28.72,28.73,43700.0,28.75,28.77,28.72,28.73,43700.0
2008-08-18 11:05:00,28.73,28.75,28.69,28.73,25500.0,28.73,28.75,28.69,28.73,25500.0
2008-08-18 11:10:00,28.74,28.75,28.67,28.71,14000.0,28.74,28.75,28.67,28.71,14000.0
2008-08-18 11:15:00,28.71,28.72,28.65,28.71,13000.0,28.71,28.72,28.65,28.71,13000.0
2008-08-18 11:20:00,28.7,28.75,28.68,28.72,15300.0,28.7,28.75,28.68,28.72,15300.0
2008-08-18 11:25:00,28.71,28.72,28.62,28.66,10100.0,28.71,28.72,28.62,28.66,10100.0
2008-08-18 11:30:00,28.67,28.69,28.64,28.65,4600.0,28.67,28.69,28.64,28.65,4600.0
2008-08-18 11:35:00,28.65,28.66,28.61,28.65,7200.0,28.65,28.66,28.61,28.65,7200.0
2008-08-18 11:40:00,28.64,28.64,28.61,28.62,5800.0,28.64,28.64,28.61,28.62,5800.0
2008-08-18 11:45:00,28.63,28.66,28.6,28.62,10200.0,28.63,28.66,28.6,28.62,10200.0
2008-08-18 11:50:00,28.61,28.63,28.6,28.6,7400.0,28.61,28.63,28.6,28.6,7400.0
2008-08-18 11:55:00,28.6,28.6,28.5,28.51,8200.0,28.6,28.6,28.5,28.51,8200.0
2008-08-18 12:00:00,28.51,28.54,28.5,28.53,6700.0,28.51,28.54,28.5,28.53,6700.0
2008-08-18 12:05:00,28.53,28.55,28.5,28.52,14000.0,28.53,28.55,28.5,28.52,14000.0
2008-08-18 12:10:00,28.54,28.56,28.53,28.54,6600.0,28.54,28.56,28.53,28.54,6600.0
2008-08-18 12:15:00,28.54,28.54,28.42,28.42,12300.0,28.54,28.54,28.42,28.42,12300.0
2008-08-18 12:20:00,28.41,28.45,28.36,28.37,7400.0,28.41,28.45,28.36,28.37,7400.0
2008-08-18 12:25:00,28.36,28.41,28.36,28.4,8200.0,28.36,28.41,28.36,28.4,8200.0
2008-08-18 12:30:00,28.41,28.41,28.31,28.31,8300.0,28.41,28.41,28.31,28.31,8300.0
2008-08-18 12:35:00,28.31,28.33,28.16,28.17,13400.0,28.31,28.33,28.16,28.17,13400.0
2008-08-18 12:40:00,28.17,28.18,28.06,28.14,20300.0,28.17,28.18,28.06,28.14,20300.0
2008-08-18 12:45:00,28.13,28.16,28.1,28.13,11500.0,28.13,28.16,28.1,28.13,11500.0
2008-08-18 12:50:00,28.15,28.16,28.11,28.14,8400.0,28.15,28.16,28.11,28.14,8400.0
2008-08-18 12:55:00,28.15,28.22,28.13,28.2,12300.0,28.15,28.22,28.13,28.2,12300.0
2008-08-18 13:00:00,28.23,28.32,28.23,28.29,9300.0,28.23,28.32,28.23,28.29,9300.0
2008-08-18 13:05:00,28.29,28.34,28.29,28.32,3200.0,28.29,28.34,28.29,28.32,3200.0
2008-08-18 13:10:00,28.32,28.75,28.28,28.3,101400.0,28.32,28.75,28.28,28.3,101400.0
2008-08-18 13:15:00,28.32,28.32,28.29,28.29,3000.0,28.32,28.32,28.29,28.29,3000.0
2008-08-18 13:20:00,28.28,28.31,28.22,28.25,12100.0,28.28,28.31,28.22,28.25,12100.0
2008-08-18 13:25:00,28.23,28.24,28.17,28.17,8400.0,28.23,28.24,28.17,28.17,8400.0
2008-08-18 13:30:00,28.17,28.17,28.08,28.12,16500.0,28.17,28.17,28.08,28.12,16500.0
2008-08-18 13:35:00,28.11,28.14,28.09,28.12,6100.0,28.11,28.14,28.09,28.12,6100.0
2008-08-18 13:40:00,28.11,28.11,28.02,28.05,17500.0,28.11,28.11,28.02,28.05,17500.0
2008-08-18 13:45:00,28.04,28.04,28.0,28.01,18500.0,28.04,28.04,28.0,28.01,18500.0
2008-08-18 13:50:00,28.01,28.06,27.97,28.06,16800.0,28.01,28.06,27.97,28.06,16800.0
2008-08-18 13:55:00,28.07,28.1,27.97,27.97,13600.0,28.07,28.1,27.97,27.97,13600.0
2008-08-18 14:00:00,27.97,28.01,27.92,27.97,22000.0,27.97,28.01,27.92,27.97,22000.0
2008-08-18 14:05:00,27.97,27.98,27.91,27.93,9600.0,27.97,27.98,27.91,27.93,9600.0
2008-08-18 14:10:00,27.93,28.02,27.93,28.01,11400.0,27.93,28.02,27.93,28.01,11400.0
2008-08-18 14:15:00,28.01,28.02,27.91,27.91,11600.0,28.01,28.02,27.91,27.91,11600.0
2008-08-18 14:20:00,27.91,27.95,27.85,27.87,71800.0,27.91,27.95,27.85,27.87,71800.0
2008-08-18 14:25:00,27.86,27.87,27.81,27.81,25700.0,27.86,27.87,27.81,27.81,25700.0
2008-08-18 14:30:00,27.83,27.83,27.71,27.78,43200.0,27.83,27.83,27.71,27.78,43200.0
2008-08-18 14:35:00,27.78,27.8,27.64,27.64,136500.0,27.78,27.8,27.64,27.64,136500.0
2008-08-18 14:40:00,27.64,27.7,27.56,27.68,83000.0,27.64,27.7,27.56,27.68,83000.0
2008-08-18 14:45:00,27.68,27.73,27.66,27.66,26100.0,27.68,27.73,27.66,27.66,26100.0
2008-08-18 14:50:00,27.66,27.69,27.59,27.61,24300.0,27.66,27.69,27.59,27.61,24300.0
2008-08-18 14:55:00,27.6,27.68,27.59,27.67,24000.0,27.6,27.68,27.59,27.67,24000.0
2008-08-18 15:00:00,27.67,27.68,27.56,27.59,46500.0,27.67,27.68,27.56,27.59,46500.0
2008-08-18 15:05:00,27.59,27.61,27.47,27.54,55800.0,27.59,27.61,27.47,27.54,55800.0
2008-08-18 15:10:00,27.54,27.56,27.49,27.56,36200.0,27.54,27.56,27.49,27.56,36200.0
2008-08-18 15:15:00,27.57,27.68,27.55,27.65,66700.0,27.57,27.68,27.55,27.65,66700.0
2008-08-18 15:20:00,27.65,27.72,27.59,27.72,31100.0,27.65,27.72,27.59,27.72,31100.0
2008-08-18 15:25:00,27.71,27.77,27.69,27.71,44700.0,27.71,27.77,27.69,27.71,44700.0
2008-08-18 15:30:00,27.71,27.76,27.67,27.75,40800.0,27.71,27.76,27.67,27.75,40800.0
2008-08-18 15:35:00,27.74,27.8,27.74,27.79,29400.0,27.74,27.8,27.74,27.79,29400.0
2008-08-18 15:40:00,27.79,27.81,27.74,27.76,44600.0,27.79,27.81,27.74,27.76,44600.0
2008-08-18 15:45:00,27.76,27.85,27.7,27.8,84100.0,27.76,27.85,27.7,27.8,84100.0
2008-08-18 15:50:00,27.81,27.83,27.76,27.8,67800.0,27.81,27.83,27.76,27.8,67800.0
2008-08-18 15:55:00,27.8,27.81,27.67,27.72,119800.0,27.8,27.81,27.67,27.72,119800.0
2008-08-19 09:30:00,27.79,27.8,27.38,27.51,75500.0,27.79,27.8,27.38,27.51,75500.0
2008-08-19 09:35:00,27.62,28.2,27.59,28.07,49000.0,27.62,28.2,27.59,28.07,49000.0
2008-08-19 09:40:00,28.06,28.16,27.97,28.03,53200.0,28.06,28.16,27.97,28.03,53200.0
2008-08-19 09:45:00,28.03,28.09,27.97,28.01,65000.0,28.03,28.09,27.97,28.01,65000.0
2008-08-19 09:50:00,27.98,28.12,27.92,28.1,49000.0,27.98,28.12,27.92,28.1,49000.0
2008-08-19 09:55:00,28.13,28.38,28.06,28.31,64900.0,28.13,28.38,28.06,28.31,64900.0
2008-08-19 10:00:00,28.33,28.47,28.3,28.32,46500.0,28.33,28.47,28.3,28.32,46500.0
2008-08-19 10:05:00,28.3,28.42,28.3,28.38,52500.0,28.3,28.42,28.3,28.38,52500.0
2008-08-19 10:10:00,28.4,28.43,28.34,28.37,24000.0,28.4,28.43,28.34,28.37,24000.0
2008-08-19 10:15:00,28.35,28.39,28.32,28.34,21600.0,28.35,28.39,28.32,28.34,21600.0
2008-08-19 10:20:00,28.35,28.37,28.27,28.37,21900.0,28.35,28.37,28.27,28.37,21900.0
2008-08-19 10:25:00,28.36,28.38,28.29,28.3,22700.0,28.36,28.38,28.29,28.3,22700.0
2008-08-19 10:30:00,28.33,28.42,28.33,28.39,29300.0,28.33,28.42,28.33,28.39,29300.0
2008-08-19 10:35:00,28.39,28.44,28.34,28.42,18900.0,28.39,28.44,28.34,28.42,18900.0
2008-08-19 10:40:00,28.41,28.45,28.33,28.33,33500.0,28.41,28.45,28.33,28.33,33500.0
2008-08-19 10:45:00,28.31,28.34,28.25,28.29,21200.0,28.31,28.34,28.25,28.29,21200.0
2008-08-19 10:50:00,28.28,28.36,28.28,28.31,28000.0,28.28,28.36,28.28,28.31,28000.0
2008-08-19 10:55:00,28.3,28.35,28.21,28.21,20600.0,28.3,28.35,28.21,28.21,20600.0
2008-08-19 11:00:00,28.22,28.23,28.13,28.15,10800.0,28.22,28.23,28.13,28.15,10800.0
2008-08-19 11:05:00,28.13,28.15,28.1,28.12,25500.0,28.13,28.15,28.1,28.12,25500.0
2008-08-19 11:10:00,28.11,28.12,28.05,28.05,29500.0,28.11,28.12,28.05,28.05,29500.0
2008-08-19 11:15:00,28.06,28.08,28.0,28.01,48100.0,28.06,28.08,28.0,28.01,48100.0
2008-08-19 11:20:00,28.01,28.05,28.0,28.02,56000.0,28.01,28.05,28.0,28.02,56000.0
2008-08-19 11:25:00,28.03,28.11,28.03,28.11,22600.0,28.03,28.11,28.03,28.11,22600.0
2008-08-19 11:30:00,28.1,28.14,28.08,28.09,18300.0,28.1,28.14,28.08,28.09,18300.0
2008-08-19 11:35:00,28.08,28.09,28.04,28.06,48700.0,28.08,28.09,28.04,28.06,48700.0
2008-08-19 11:40:00,28.05,28.06,28.03,28.05,30400.0,28.05,28.06,28.03,28.05,30400.0
2008-08-19 11:45:00,28.05,28.08,28.04,28.08,18700.0,28.05,28.08,28.04,28.08,18700.0
2008-08-19 11:50:00,28.07,28.14,28.07,28.13,15800.0,28.07,28.14,28.07,28.13,15800.0
2008-08-19 11:55:00,28.1,28.16,28.09,28.14,23500.0,28.1,28.16,28.09,28.14,23500.0
2008-08-19 12:00:00,28.1,28.1,28.05,28.06,26900.0,28.1,28.1,28.05,28.06,26900.0
2008-08-19 12:05:00,28.05,28.06,28.03,28.04,27900.0,28.05,28.06,28.03,28.04,27900.0
2008-08-19 12:10:00,28.03,28.05,28.01,28.02,16800.0,28.03,28.05,28.01,28.02,16800.0
2008-08-19 12:15:00,28.02,28.04,28.01,28.04,24300.0,28.02,28.04,28.01,28.04,24300.0
2008-08-19 12:20:00,28.04,28.04,28.0,28.01,23000.0,28.04,28.04,28.0,28.01,23000.0
2008-08-19 12:25:00,28.0,28.06,27.88,28.03,61800.0,28.0,28.06,27.88,28.03,61800.0
2008-08-19 12:30:00,28.03,28.08,28.03,28.08,11000.0,28.03,28.08,28.03,28.08,11000.0
2008-08-19 12:35:00,28.07,28.14,28.06,28.09,23500.0,28.07,28.14,28.06,28.09,23500.0
2008-08-19 12:40:00,28.08,28.09,28.0,28.0,41800.0,28.08,28.09,28.0,28.0,41800.0
2008-08-19 12:45:00,28.0,28.02,28.0,28.02,22400.0,28.0,28.02,28.0,28.02,22400.0
2008-08-19 12:50:00,28.01,28.02,28.0,28.01,17800.0,28.01,28.02,28.0,28.01,17800.0
2008-08-19 12:55:00,28.01,28.01,27.99,27.99,39200.0,28.01,28.01,27.99,27.99,39200.0
2008-08-19 13:00:00,27.99,28.01,27.93,27.96,106200.0,27.99,28.01,27.93,27.96,106200.0
2008-08-19 13:05:00,27.96,27.98,27.94,27.98,26800.0,27.96,27.98,27.94,27.98,26800.0
2008-08-19 13:10:00,27.97,27.99,27.94,27.97,64300.0,27.97,27.99,27.94,27.97,64300.0
2008-08-19 13:15:00,27.98,27.98,27.95,27.98,24200.0,27.98,27.98,27.95,27.98,24200.0
2008-08-19 13:20:00,27.98,28.0,27.95,27.98,53400.0,27.98,28.0,27.95,27.98,53400.0
2008-08-19 13:25:00,27.97,28.0,27.96,27.97,36900.0,27.97,28.0,27.96,27.97,36900.0
2008-08-19 13:30:00,27.97,28.0,27.96,27.97,42800.0,27.97,28.0,27.96,27.97,42800.0
2008-08-19 13:35:00,27.96,27.97,27.94,27.96,22800.0,27.96,27.97,27.94,27.96,22800.0
2008-08-19 13:40:00,27.95,27.96,27.94,27.94,31200.0,27.95,27.96,27.94,27.94,31200.0
2008-08-19 13:45:00,27.92,27.94,27.9,27.92,25200.0,27.92,27.94,27.9,27.92,25200.0
2008-08-19 13:50:00,27.91,27.92,27.91,27.92,18800.0,27.91,27.92,27.91,27.92,18800.0
2008-08-19 13:55:00,27.92,27.92,27.9,27.9,21100.0,27.92,27.92,27.9,27.9,21100.0
2008-08-19 14:00:00,27.9,27.94,27.9,27.92,28400.0,27.9,27.94,27.9,27.92,28400.0
2008-08-19 14:05:00,27.91,27.95,27.9,27.95,19700.0,27.91,27.95,27.9,27.95,19700.0
2008-08-19 14:10:00,27.94,28.01,27.94,28.01,26200.0,27.94,28.01,27.94,28.01,26200.0
2008-08-19 14:15:00,28.0,28.05,28.0,28.03,52800.0,28.0,28.05,28.0,28.03,52800.0
2008-08-19 14:20:00,28.02,28.04,28.0,28.0,30500.0,28.02,28.04,28.0,28.0,30500.0
2008-08-19 14:25:00,28.0,28.04,27.99,28.01,26900.0,28.0,28.04,27.99,28.01,26900.0
2008-08-19 14:30:00,28.01,28.04,28.0,28.03,18400.0,28.01,28.04,28.0,28.03,18400.0
2008-08-19 14:35:00,28.03,28.08,28.02,28.03,21500.0,28.03,28.08,28.02,28.03,21500.0
2008-08-19 14:40:00,28.03,28.08,28.03,28.05,27700.0,28.03,28.08,28.03,28.05,27700.0
2008-08-19 14:45:00,28.05,28.07,28.02,28.02,16900.0,28.05,28.07,28.02,28.02,16900.0
2008-08-19 14:50:00,28.02,28.07,28.02,28.06,29400.0,28.02,28.07,28.02,28.06,29400.0
2008-08-19 14:55:00,28.06,28.09,28.06,28.09,32600.0,28.06,28.09,28.06,28.09,32600.0
2008-08-19 15:00:00,28.08,28.1,28.05,28.05,37900.0,28.08,28.1,28.05,28.05,37900.0
2008-08-19 15:05:00,28.05,28.08,28.05,28.07,44400.0,28.05,28.08,28.05,28.07,44400.0
2008-08-19 15:10:00,28.07,28.11,28.06,28.11,35200.0,28.07,28.11,28.06,28.11,35200.0
2008-08-19 15:15:00,28.1,28.13,28.1,28.13,28700.0,28.1,28.13,28.1,28.13,28700.0
2008-08-19 15:20:00,28.12,28.18,28.07,28.17,53500.0,28.12,28.18,28.07,28.17,53500.0
2008-08-19 15:25:00,28.16,28.21,28.16,28.18,55500.0,28.16,28.21,28.16,28.18,55500.0
2008-08-19 15:30:00,28.18,28.29,28.16,28.19,82700.0,28.18,28.29,28.16,28.19,82700.0
2008-08-19 15:35:00,28.19,28.2,28.17,28.17,44900.0,28.19,28.2,28.17,28.17,44900.0
2008-08-19 15:40:00,28.17,28.2,28.17,28.18,95900.0,28.17,28.2,28.17,28.18,95900.0
2008-08-19 15:45:00,28.18,28.19,28.17,28.18,63000.0,28.18,28.19,28.17,28.18,63000.0
2008-08-19 15:50:00,28.18,28.19,28.15,28.16,96800.0,28.18,28.19,28.15,28.16,96800.0
2008-08-19 15:55:00,28.15,28.16,28.1,28.15,223100.0,28.15,28.16,28.1,28.15,223100.0
2008-08-20 09:30:00,28.31,28.41,28.1,28.19,37700.0,28.31,28.41,28.1,28.19,37700.0
2008-08-20 09:35:00,28.21,28.24,28.1,28.18,38800.0,28.21,28.24,28.1,28.18,38800.0
2008-08-20 09:40:00,28.19,28.19,28.05,28.1,17200.0,28.19,28.19,28.05,28.1,17200.0
2008-08-20 09:45:00,28.09,28.17,27.97,27.97,55100.0,28.09,28.17,27.97,27.97,55100.0
2008-08-20 09:50:00,27.98,27.98,27.8,27.84,114800.0,27.98,27.98,27.8,27.84,114800.0
2008-08-20 09:55:00,27.85,27.94,27.75,27.94,82900.0,27.85,27.94,27.75,27.94,82900.0
2008-08-20 10:00:00,27.94,27.95,27.85,27.85,63200.0,27.94,27.95,27.85,27.85,63200.0
2008-08-20 10:05:00,27.85,27.95,27.84,27.95,28200.0,27.85,27.95,27.84,27.95,28200.0
2008-08-20 10:10:00,27.95,28.0,27.92,27.92,19200.0,27.95,28.0,27.92,27.92,19200.0
2008-08-20 10:15:00,27.93,28.01,27.93,27.96,23200.0,27.93,28.01,27.93,27.96,23200.0
2008-08-20 10:20:00,27.95,27.96,27.83,27.84,27400.0,27.95,27.96,27.83,27.84,27400.0
2008-08-20 10:25:00,27.86,27.86,27.68,27.72,35800.0,27.86,27.86,27.68,27.72,35800.0
2008-08-20 10:30:00,27.75,27.76,27.7,27.76,11900.0,27.75,27.76,27.7,27.76,11900.0
2008-08-20 10:35:00,27.76,27.86,27.76,27.81,23300.0,27.76,27.86,27.76,27.81,23300.0
2008-08-20 10:40:00,27.79,27.79,27.68,27.77,18900.0,27.79,27.79,27.68,27.77,18900.0
2008-08-20 10:45:00,27.78,27.86,27.6,27.65,57100.0,27.78,27.86,27.6,27.65,57100.0
2008-08-20 10:50:00,27.66,27.83,27.66,27.78,23000.0,27.66,27.83,27.66,27.78,23000.0
2008-08-20 10:55:00,27.78,27.99,27.75,27.92,26300.0,27.78,27.99,27.75,27.92,26300.0
2008-08-20 11:00:00,27.92,27.94,27.79,27.79,6100.0,27.92,27.94,27.79,27.79,6100.0
2008-08-20 11:05:00,27.78,27.82,27.75,27.8,15900.0,27.78,27.82,27.75,27.8,15900.0
2008-08-20 11:10:00,27.8,27.87,27.77,27.77,37900.0,27.8,27.87,27.77,27.77,37900.0
2008-08-20 11:15:00,27.77,27.79,27.72,27.72,5200.0,27.77,27.79,27.72,27.72,5200.0
2008-08-20 11:20:00,27.72,27.78,27.72,27.77,5700.0,27.72,27.78,27.72,27.77,5700.0
2008-08-20 11:25:00,27.78,27.79,27.74,27.77,8900.0,27.78,27.79,27.74,27.77,8900.0
2008-08-20 11:30:00,27.77,27.78,27.69,27.69,26900.0,27.77,27.78,27.69,27.69,26900.0
2008-08-20 11:35:00,27.69,27.69,27.58,27.61,16000.0,27.69,27.69,27.58,27.61,16000.0
2008-08-20 11:40:00,27.63,27.65,27.55,27.65,12400.0,27.63,27.65,27.55,27.65,12400.0
2008-08-20 11:45:00,27.63,27.65,27.58,27.58,15200.0,27.63,27.65,27.58,27.58,15200.0
2008-08-20 11:50:00,27.58,27.63,27.57,27.58,9600.0,27.58,27.63,27.57,27.58,9600.0
2008-08-20 11:55:00,27.58,27.61,27.56,27.56,10700.0,27.58,27.61,27.56,27.56,10700.0
2008-08-20 12:00:00,27.55,27.58,27.45,27.47,12700.0,27.55,27.58,27.45,27.47,12700.0
2008-08-20 12:05:00,27.47,27.53,27.46,27.51,11200.0,27.47,27.53,27.46,27.51,11200.0
2008-08-20 12:10:00,27.48,27.48,27.3,27.35,27300.0,27.48,27.48,27.3,27.35,27300.0
2008-08-20 12:15:00,27.35,27.42,27.33,27.36,9500.0,27.35,27.42,27.33,27.36,9500.0
2008-08-20 12:20:00,27.36,27.37,27.32,27.33,23500.0,27.36,27.37,27.32,27.33,23500.0
2008-08-20 12:25:00,27.32,27.37,27.31,27.34,18800.0,27.32,27.37,27.31,27.34,18800.0
2008-08-20 12:30:00,27.34,27.37,27.31,27.33,16100.0,27.34,27.37,27.31,27.33,16100.0
2008-08-20 12:35:00,27.32,27.39,27.32,27.34,13500.0,27.32,27.39,27.32,27.34,13500.0
2008-08-20 12:40:00,27.33,27.39,27.32,27.38,26300.0,27.33,27.39,27.32,27.38,26300.0
2008-08-20 12:45:00,27.38,27.46,27.26,27.26,32100.0,27.38,27.46,27.26,27.26,32100.0
2008-08-20 12:50:00,27.26,27.27,27.25,27.26,6100.0,27.26,27.27,27.25,27.26,6100.0
2008-08-20 12:55:00,27.25,27.27,27.22,27.23,10900.0,27.25,27.27,27.22,27.23,10900.0
2008-08-20 13:00:00,27.23,27.25,27.2,27.21,15900.0,27.23,27.25,27.2,27.21,15900.0
2008-08-20 13:05:00,27.21,27.23,27.2,27.22,48900.0,27.21,27.23,27.2,27.22,48900.0
2008-08-20 13:10:00,27.22,27.22,27.2,27.21,34000.0,27.22,27.22,27.2,27.21,34000.0
2008-08-20 13:15:00,27.2,27.29,27.18,27.28,101400.0,27.2,27.29,27.18,27.28,101400.0
2008-08-20 13:20:00,27.28,27.29,27.17,27.18,156600.0,27.28,27.29,27.17,27.18,156600.0
2008-08-20 13:25:00,27.2,27.24,27.16,27.23,98200.0,27.2,27.24,27.16,27.23,98200.0
2008-08-20 13:30:00,27.23,27.23,27.03,27.13,132900.0,27.23,27.23,27.03,27.13,132900.0
2008-08-20 13:35:00,27.12,27.15,26.85,26.94,92000.0,27.12,27.15,26.85,26.94,92000.0
2008-08-20 13:40:00,26.94,27.0,26.9,27.0,17000.0,26.94,27.0,26.9,27.0,17000.0
2008-08-20 13:45:00,26.99,27.06,26.98,27.06,10800.0,26.99,27.06,26.98,27.06,10800.0
2008-08-20 13:50:00,27.06,27.11,27.05,27.09,11700.0,27.06,27.11,27.05,27.09,11700.0
2008-08-20 13:55:00,27.1,27.11,27.04,27.06,11500.0,27.1,27.11,27.04,27.06,11500.0
2008-08-20 14:00:00,27.06,27.07,27.04,27.05,19900.0,27.06,27.07,27.04,27.05,19900.0
2008-08-20 14:05:00,27.06,27.06,26.86,26.91,56500.0,27.06,27.06,26.86,26.91,56500.0
2008-08-20 14:10:00,26.91,26.92,26.84,26.86,14100.0,26.91,26.92,26.84,26.86,14100.0
2008-08-20 14:15:00,26.86,26.89,26.71,26.72,35400.0,26.86,26.89,26.71,26.72,35400.0
2008-08-20 14:20:00,26.72,26.88,26.61,26.77,100500.0,26.72,26.88,26.61,26.77,100500.0
2008-08-20 14:25:00,26.78,26.78,26.58,26.58,69600.0,26.78,26.78,26.58,26.58,69600.0
2008-08-20 14:30:00,26.58,26.6,26.52,26.55,28500.0,26.58,26.6,26.52,26.55,28500.0
2008-08-20 14:35:00,26.55,26.6,26.54,26.6,63100.0,26.55,26.6,26.54,26.6,63100.0
2008-08-20 14:40:00,26.6,26.61,26.56,26.59,67800.0,26.6,26.61,26.56,26.59,67800.0
2008-08-20 14:45:00,26.6,26.61,26.56,26.57,58800.0,26.6,26.61,26.56,26.57,58800.0
2008-08-20 14:50:00,26.56,26.58,26.54,26.56,41800.0,26.56,26.58,26.54,26.56,41800.0
2008-08-20 14:55:00,26.57,26.62,26.55,26.61,34600.0,26.57,26.62,26.55,26.61,34600.0
2008-08-20 15:00:00,26.6,26.61,26.56,26.57,51300.0,26.6,26.61,26.56,26.57,51300.0
2008-08-20 15:05:00,26.57,26.59,26.47,26.49,67200.0,26.57,26.59,26.47,26.49,67200.0
2008-08-20 15:10:00,26.48,26.51,26.44,26.49,35200.0,26.48,26.51,26.44,26.49,35200.0
2008-08-20 15:15:00,26.5,26.5,26.3,26.3,88400.0,26.5,26.5,26.3,26.3,88400.0
2008-08-20 15:20:00,26.3,26.3,26.24,26.25,77400.0,26.3,26.3,26.24,26.25,77400.0
2008-08-20 15:25:00,26.25,26.31,26.19,26.22,175500.0,26.25,26.31,26.19,26.22,175500.0
2008-08-20 15:30:00,26.21,26.25,26.03,26.03,168700.0,26.21,26.25,26.03,26.03,168700.0
2008-08-20 15:35:00,26.04,26.17,26.03,26.17,188700.0,26.04,26.17,26.03,26.17,188700.0
2008-08-20 15:40:00,26.17,26.29,26.08,26.22,244900.0,26.17,26.29,26.08,26.22,244900.0
2008-08-20 15:45:00,26.21,26.22,26.12,26.13,143100.0,26.21,26.22,26.12,26.13,143100.0
2008-08-20 15:50:00,26.13,26.14,26.05,26.09,165700.0,26.13,26.14,26.05,26.09,165700.0
2008-08-20 15:55:00,26.09,26.36,26.08,26.36,188400.0,26.09,26.36,26.08,26.36,188400.0
2008-08-21 09:30:00,26.52,26.99,26.44,26.88,76800.0,26.52,26.99,26.44,26.88,76800.0
2008-08-21 09:35:00,26.88,26.88,26.42,26.46,51100.0,26.88,26.88,26.42,26.46,51100.0
2008-08-21 09:40:00,26.44,26.44,26.19,26.29,40000.0,26.44,26.44,26.19,26.29,40000.0
2008-08-21 09:45:00,26.31,26.38,26.24,26.24,31000.0,26.31,26.38,26.24,26.24,31000.0
2008-08-21 09:50:00,26.25,26.28,26.14,26.25,60800.0,26.25,26.28,26.14,26.25,60800.0
2008-08-21 09:55:00,26.25,26.26,26.01,26.13,80000.0,26.25,26.26,26.01,26.13,80000.0
2008-08-21 10:00:00,26.15,26.3,26.07,26.07,97600.0,26.15,26.3,26.07,26.07,97600.0
2008-08-21 10:05:00,26.07,26.35,26.02,26.02,51700.0,26.07,26.35,26.02,26.02,51700.0
2008-08-21 10:10:00,26.02,26.16,26.02,26.09,33000.0,26.02,26.16,26.02,26.09,33000.0
2008-08-21 10:15:00,26.11,26.33,26.09,26.29,34700.0,26.11,26.33,26.09,26.29,34700.0
2008-08-21 10:20:00,26.31,26.41,26.28,26.37,38500.0,26.31,26.41,26.28,26.37,38500.0
2008-08-21 10:25:00,26.37,26.47,26.36,26.43,32800.0,26.37,26.47,26.36,26.43,32800.0
2008-08-21 10:30:00,26.43,26.53,26.35,26.39,59000.0,26.43,26.53,26.35,26.39,59000.0
2008-08-21 10:35:00,26.39,26.47,26.31,26.42,32600.0,26.39,26.47,26.31,26.42,32600.0
2008-08-21 10:40:00,26.41,26.51,26.36,26.46,32700.0,26.41,26.51,26.36,26.46,32700.0
2008-08-21 10:45:00,26.43,26.49,26.36,26.49,29900.0,26.43,26.49,26.36,26.49,29900.0
2008-08-21 10:50:00,26.48,26.54,26.44,26.52,31200.0,26.48,26.54,26.44,26.52,31200.0
2008-08-21 10:55:00,26.51,26.52,26.44,26.51,39000.0,26.51,26.52,26.44,26.51,39000.0
2008-08-21 11:00:00,26.51,26.51,26.4,26.44,38100.0,26.51,26.51,26.4,26.44,38100.0
2008-08-21 11:05:00,26.45,26.45,26.35,26.37,22800.0,26.45,26.45,26.35,26.37,22800.0
2008-08-21 11:10:00,26.37,26.39,26.32,26.34,25400.0,26.37,26.39,26.32,26.34,25400.0
2008-08-21 11:15:00,26.33,26.41,26.32,26.33,20800.0,26.33,26.41,26.32,26.33,20800.0
2008-08-21 11:20:00,26.33,26.37,26.26,26.26,11800.0,26.33,26.37,26.26,26.26,11800.0
2008-08-21 11:25:00,26.26,26.39,26.25,26.38,18700.0,26.26,26.39,26.25,26.38,18700.0
2008-08-21 11:30:00,26.38,26.38,26.28,26.29,18500.0,26.38,26.38,26.28,26.29,18500.0
2008-08-21 11:35:00,26.3,26.3,26.2,26.23,24100.0,26.3,26.3,26.2,26.23,24100.0
2008-08-21 11:40:00,26.24,26.3,26.24,26.28,8700.0,26.24,26.3,26.24,26.28,8700.0
2008-08-21 11:45:00,26.29,26.32,26.18,26.18,17500.0,26.29,26.32,26.18,26.18,17500.0
2008-08-21 11:50:00,26.18,26.2,26.15,26.17,19800.0,26.18,26.2,26.15,26.17,19800.0
2008-08-21 11:55:00,26.17,26.23,26.14,26.23,20700.0,26.17,26.23,26.14,26.23,20700.0
2008-08-21 12:00:00,26.24,26.33,26.23,26.31,21100.0,26.24,26.33,26.23,26.31,21100.0
2008-08-21 12:05:00,26.32,26.36,26.32,26.33,24800.0,26.32,26.36,26.32,26.33,24800.0
2008-08-21 12:10:00,26.33,26.35,26.29,26.32,17400.0,26.33,26.35,26.29,26.32,17400.0
2008-08-21 12:15:00,26.31,26.33,26.31,26.33,10200.0,26.31,26.33,26.31,26.33,10200.0
2008-08-21 12:20:00,26.33,26.34,26.24,26.24,36600.0,26.33,26.34,26.24,26.24,36600.0
2008-08-21 12:25:00,26.25,26.25,26.15,26.17,24300.0,26.25,26.25,26.15,26.17,24300.0
2008-08-21 12:30:00,26.19,26.22,26.18,26.2,14900.0,26.19,26.22,26.18,26.2,14900.0
2008-08-21 12:35:00,26.2,26.23,26.2,26.22,23100.0,26.2,26.23,26.2,26.22,23100.0
2008-08-21 12:40:00,26.23,26.23,26.18,26.18,24800.0,26.23,26.23,26.18,26.18,24800.0
2008-08-21 12:45:00,26.17,26.18,26.15,26.16,8700.0,26.17,26.18,26.15,26.16,8700.0
2008-08-21 12:50:00,26.16,26.16,26.11,26.12,13000.0,26.16,26.16,26.11,26.12,13000.0
2008-08-21 12:55:00,26.11,26.11,26.05,26.05,23300.0,26.11,26.11,26.05,26.05,23300.0
2008-08-21 13:00:00,26.06,26.08,26.05,26.05,22700.0,26.06,26.08,26.05,26.05,22700.0
2008-08-21 13:05:00,26.05,26.05,25.97,26.01,42300.0,26.05,26.05,25.97,26.01,42300.0
2008-08-21 13:10:00,26.02,26.07,25.98,26.04,37000.0,26.02,26.07,25.98,26.04,37000.0
2008-08-21 13:15:00,26.05,26.06,26.01,26.05,31900.0,26.05,26.06,26.01,26.05,31900.0
2008-08-21 13:20:00,26.05,26.05,26.02,26.04,12600.0,26.05,26.05,26.02,26.04,12600.0
2008-08-21 13:25:00,26.04,26.06,26.03,26.05,15900.0,26.04,26.06,26.03,26.05,15900.0
2008-08-21 13:30:00,26.06,26.15,26.06,26.13,18600.0,26.06,26.15,26.06,26.13,18600.0
2008-08-21 13:35:00,26.13,26.25,26.13,26.23,24900.0,26.13,26.25,26.13,26.23,24900.0
2008-08-21 13:40:00,26.23,26.24,26.13,26.15,13700.0,26.23,26.24,26.13,26.15,13700.0
2008-08-21 13:45:00,26.17,26.22,26.15,26.22,12600.0,26.17,26.22,26.15,26.22,12600.0
2008-08-21 13:50:00,26.25,26.25,26.16,26.2,134600.0,26.25,26.25,26.16,26.2,134600.0
2008-08-21 13:55:00,26.19,26.29,26.18,26.28,9300.0,26.19,26.29,26.18,26.28,9300.0
2008-08-21 14:00:00,26.28,26.32,26.24,26.3,31200.0,26.28,26.32,26.24,26.3,31200.0
2008-08-21 14:05:00,26.29,26.3,26.25,26.26,11600.0,26.29,26.3,26.25,26.26,11600.0
2008-08-21 14:10:00,26.24,26.36,26.19,26.3,29800.0,26.24,26.36,26.19,26.3,29800.0
2008-08-21 14:15:00,26.31,26.32,26.23,26.25,17200.0,26.31,26.32,26.23,26.25,17200.0
2008-08-21 14:20:00,26.24,26.29,26.22,26.27,16000.0,26.24,26.29,26.22,26.27,16000.0
2008-08-21 14:25:00,26.28,26.36,26.26,26.29,19400.0,26.28,26.36,26.26,26.29,19400.0
2008-08-21 14:30:00,26.3,26.39,26.3,26.35,21700.0,26.3,26.39,26.3,26.35,21700.0
2008-08-21 14:35:00,26.36,26.41,26.35,26.4,16500.0,26.36,26.41,26.35,26.4,16500.0
2008-08-21 14:40:00,26.4,26.47,26.39,26.45,30300.0,26.4,26.47,26.39,26.45,30300.0
2008-08-21 14:45:00,26.45,26.45,26.35,26.37,25800.0,26.45,26.45,26.35,26.37,25800.0
2008-08-21 14:50:00,26.38,26.42,26.35,26.35,14100.0,26.38,26.42,26.35,26.35,14100.0
2008-08-21 14:55:00,26.36,26.42,26.36,26.42,47600.0,26.36,26.42,26.36,26.42,47600.0
2008-08-21 15:00:00,26.42,26.51,26.41,26.5,85900.0,26.42,26.51,26.41,26.5,85900.0
2008-08-21 15:05:00,26.5,26.53,26.49,26.51,60200.0,26.5,26.53,26.49,26.51,60200.0
2008-08-21 15:10:00,26.51,26.6,26.5,26.55,62800.0,26.51,26.6,26.5,26.55,62800.0
2008-08-21 15:15:00,26.56,26.66,26.54,26.66,66000.0,26.56,26.66,26.54,26.66,66000.0
2008-08-21 15:20:00,26.65,26.66,26.55,26.59,92600.0,26.65,26.66,26.55,26.59,92600.0
2008-08-21 15:25:00,26.56,26.57,26.46,26.52,37200.0,26.56,26.57,26.46,26.52,37200.0
2008-08-21 15:30:00,26.51,26.61,26.49,26.6,45700.0,26.51,26.61,26.49,26.6,45700.0
2008-08-21 15:35:00,26.6,26.74,26.59,26.73,95500.0,26.6,26.74,26.59,26.73,95500.0
2008-08-21 15:40:00,26.72,26.88,26.72,26.86,91700.0,26.72,26.88,26.72,26.86,91700.0
2008-08-21 15:45:00,26.86,26.86,26.79,26.85,113000.0,26.86,26.86,26.79,26.85,113000.0
2008-08-21 15:50:00,26.85,26.86,26.82,26.85,122200.0,26.85,26.86,26.82,26.85,122200.0
2008-08-21 15:55:00,26.85,26.86,26.75,26.8,106200.0,26.85,26.86,26.75,26.8,106200.0
2008-08-22 09:30:00,26.83,27.0,26.64,26.81,19500.0,26.83,27.0,26.64,26.81,19500.0
2008-08-22 09:35:00,26.8,26.8,26.63,26.63,14900.0,26.8,26.8,26.63,26.63,14900.0
2008-08-22 09:40:00,26.62,26.8,26.62,26.8,40200.0,26.62,26.8,26.62,26.8,40200.0
2008-08-22 09:45:00,26.8,27.03,26.8,27.03,33400.0,26.8,27.03,26.8,27.03,33400.0
2008-08-22 09:50:00,27.01,27.02,26.88,27.0,26900.0,27.01,27.02,26.88,27.0,26900.0
2008-08-22 09:55:00,27.01,27.11,27.0,27.11,21100.0,27.01,27.11,27.0,27.11,21100.0
2008-08-22 10:00:00,27.12,27.2,26.98,26.99,30100.0,27.12,27.2,26.98,26.99,30100.0
2008-08-22 10:05:00,26.99,27.11,26.98,27.06,25100.0,26.99,27.11,26.98,27.06,25100.0
2008-08-22 10:10:00,27.06,27.09,26.97,26.98,30400.0,27.06,27.09,26.97,26.98,30400.0
2008-08-22 10:15:00,26.99,27.14,26.98,27.14,11300.0,26.99,27.14,26.98,27.14,11300.0
2008-08-22 10:20:00,27.14,27.14,27.07,27.08,14300.0,27.14,27.14,27.07,27.08,14300.0
2008-08-22 10:25:00,27.08,27.15,27.07,27.14,11400.0,27.08,27.15,27.07,27.14,11400.0
2008-08-22 10:30:00,27.15,27.15,27.05,27.08,15500.0,27.15,27.15,27.05,27.08,15500.0
2008-08-22 10:35:00,27.08,27.16,27.08,27.11,7000.0,27.08,27.16,27.08,27.11,7000.0
2008-08-22 10:40:00,27.1,27.13,27.04,27.04,17500.0,27.1,27.13,27.04,27.04,17500.0
2008-08-22 10:45:00,27.06,27.13,27.05,27.13,19800.0,27.06,27.13,27.05,27.13,19800.0
2008-08-22 10:50:00,27.12,27.16,27.08,27.08,7400.0,27.12,27.16,27.08,27.08,7400.0
2008-08-22 10:55:00,27.08,27.08,27.05,27.06,4600.0,27.08,27.08,27.05,27.06,4600.0
2008-08-22 11:00:00,27.06,27.06,27.0,27.0,17600.0,27.06,27.06,27.0,27.0,17600.0
2008-08-22 11:05:00,27.01,27.07,27.0,27.05,8300.0,27.01,27.07,27.0,27.05,8300.0
2008-08-22 11:10:00,27.06,27.08,27.03,27.07,15800.0,27.06,27.08,27.03,27.07,15800.0
2008-08-22 11:15:00,27.06,27.09,27.06,27.07,2300.0,27.06,27.09,27.06,27.07,2300.0
2008-08-22 11:20:00,27.07,27.1,27.05,27.09,10300.0,27.07,27.1,27.05,27.09,10300.0
2008-08-22 11:25:00,27.1,27.1,27.01,27.09,21200.0,27.1,27.1,27.01,27.09,21200.0
2008-08-22 11:30:00,27.11,27.13,27.06,27.08,7900.0,27.11,27.13,27.06,27.08,7900.0
2008-08-22 11:35:00,27.08,27.08,27.01,27.02,9100.0,27.08,27.08,27.01,27.02,9100.0
2008-08-22 11:40:00,27.01,27.06,26.99,27.05,38400.0,27.01,27.06,26.99,27.05,38400.0
2008-08-22 11:45:00,27.06,27.15,27.06,27.1,5700.0,27.06,27.15,27.06,27.1,5700.0
2008-08-22 11:50:00,27.11,27.11,27.07,27.09,6100.0,27.11,27.11,27.07,27.09,6100.0
2008-08-22 11:55:00,27.08,27.13,27.06,27.12,9500.0,27.08,27.13,27.06,27.12,9500.0
2008-08-22 12:00:00,27.1,27.1,27.01,27.01,13900.0,27.1,27.1,27.01,27.01,13900.0
2008-08-22 12:05:00,27.01,27.03,26.99,27.01,17700.0,27.01,27.03,26.99,27.01,17700.0
2008-08-22 12:10:00,27.01,27.05,27.0,27.03,14500.0,27.01,27.05,27.0,27.03,14500.0
2008-08-22 12:15:00,27.02,27.06,26.98,27.06,44800.0,27.02,27.06,26.98,27.06,44800.0
2008-08-22 12:20:00,27.04,27.07,27.02,27.03,22000.0,27.04,27.07,27.02,27.03,22000.0
2008-08-22 12:25:00,27.03,27.05,27.02,27.03,5100.0,27.03,27.05,27.02,27.03,5100.0
2008-08-22 12:30:00,27.03,27.05,27.01,27.03,12100.0,27.03,27.05,27.01,27.03,12100.0
2008-08-22 12:35:00,27.02,27.06,27.01,27.05,3900.0,27.02,27.06,27.01,27.05,3900.0
2008-08-22 12:40:00,27.05,27.12,27.04,27.09,8200.0,27.05,27.12,27.04,27.09,8200.0
2008-08-22 12:45:00,27.09,27.09,27.04,27.06,9700.0,27.09,27.09,27.04,27.06,9700.0
2008-08-22 12:50:00,27.06,27.09,27.02,27.08,20300.0,27.06,27.09,27.02,27.08,20300.0
2008-08-22 12:55:00,27.09,27.11,27.07,27.09,8100.0,27.09,27.11,27.07,27.09,8100.0
2008-08-22 13:00:00,27.09,27.09,27.01,27.03,22000.0,27.09,27.09,27.01,27.03,22000.0
2008-08-22 13:05:00,27.03,27.1,27.02,27.05,25400.0,27.03,27.1,27.02,27.05,25400.0
2008-08-22 13:10:00,27.05,27.07,27.02,27.02,27800.0,27.05,27.07,27.02,27.02,27800.0
2008-08-22 13:15:00,27.03,27.06,27.01,27.04,106500.0,27.03,27.06,27.01,27.04,106500.0
2008-08-22 13:20:00,27.05,27.05,27.03,27.03,11000.0,27.05,27.05,27.03,27.03,11000.0
2008-08-22 13:25:00,27.03,27.04,27.01,27.04,54100.0,27.03,27.04,27.01,27.04,54100.0
2008-08-22 13:30:00,27.03,27.06,27.03,27.03,25200.0,27.03,27.06,27.03,27.03,25200.0
2008-08-22 13:35:00,27.03,27.03,27.01,27.03,10000.0,27.03,27.03,27.01,27.03,10000.0
2008-08-22 13:40:00,27.03,27.03,27.01,27.03,5000.0,27.03,27.03,27.01,27.03,5000.0
2008-08-22 13:45:00,27.03,27.04,27.02,27.04,6600.0,27.03,27.04,27.02,27.04,6600.0
2008-08-22 13:50:00,27.04,27.04,27.03,27.04,11300.0,27.04,27.04,27.03,27.04,11300.0
2008-08-22 13:55:00,27.04,27.04,27.03,27.04,4900.0,27.04,27.04,27.03,27.04,4900.0
2008-08-22 14:00:00,27.04,27.04,26.99,26.99,24200.0,27.04,27.04,26.99,26.99,24200.0
2008-08-22 14:05:00,27.0,27.01,26.96,26.99,28900.0,27.0,27.01,26.96,26.99,28900.0
2008-08-22 14:10:00,27.0,27.0,26.97,26.98,14900.0,27.0,27.0,26.97,26.98,14900.0
2008-08-22 14:15:00,26.98,27.03,26.98,27.0,26500.0,26.98,27.03,26.98,27.0,26500.0
2008-08-22 14:20:00,27.0,27.02,27.0,27.02,21700.0,27.0,27.02,27.0,27.02,21700.0
2008-08-22 14:25:00,27.02,27.04,27.01,27.04,19200.0,27.02,27.04,27.01,27.04,19200.0
2008-08-22 14:30:00,27.03,27.04,27.0,27.02,48100.0,27.03,27.04,27.0,27.02,48100.0
2008-08-22 14:35:00,27.02,27.02,26.99,27.01,34600.0,27.02,27.02,26.99,27.01,34600.0
2008-08-22 14:40:00,27.01,27.04,27.01,27.04,23800.0,27.01,27.04,27.01,27.04,23800.0
2008-08-22 14:45:00,27.04,27.04,27.0,27.01,30700.0,27.04,27.04,27.0,27.01,30700.0
2008-08-22 14:50:00,27.01,27.03,27.01,27.02,8900.0,27.01,27.03,27.01,27.02,8900.0
2008-08-22 14:55:00,27.02,27.04,27.01,27.04,16400.0,27.02,27.04,27.01,27.04,16400.0
2008-08-22 15:00:00,27.03,27.06,27.03,27.06,43900.0,27.03,27.06,27.03,27.06,43900.0
2008-08-22 15:05:00,27.06,27.13,27.06,27.12,13400.0,27.06,27.13,27.06,27.12,13400.0
2008-08-22 15:10:00,27.12,27.17,27.12,27.17,16900.0,27.12,27.17,27.12,27.17,16900.0
2008-08-22 15:15:00,27.17,27.17,27.09,27.1,46700.0,27.17,27.17,27.09,27.1,46700.0
2008-08-22 15:20:00,27.1,27.13,27.09,27.12,28400.0,27.1,27.13,27.09,27.12,28400.0
2008-08-22 15:25:00,27.13,27.14,27.11,27.12,28300.0,27.13,27.14,27.11,27.12,28300.0
2008-08-22 15:30:00,27.13,27.14,27.09,27.09,37600.0,27.13,27.14,27.09,27.09,37600.0
2008-08-22 15:35:00,27.09,27.14,27.07,27.08,36300.0,27.09,27.14,27.07,27.08,36300.0
2008-08-22 15:40:00,27.09,27.13,27.09,27.13,30100.0,27.09,27.13,27.09,27.13,30100.0
2008-08-22 15:45:00,27.13,27.14,27.11,27.13,26200.0,27.13,27.14,27.11,27.13,26200.0
2008-08-22 15:50:00,27.13,27.14,27.11,27.12,145700.0,27.13,27.14,27.11,27.12,145700.0
2008-08-22 15:55:00,27.12,27.12,26.99,27.06,186500.0,27.12,27.12,26.99,27.06,186500.0
2008-08-25 09:30:00,26.85,26.94,26.37,26.69,22700.0,26.85,26.94,26.37,26.69,22700.0
2008-08-25 09:35:00,26.67,26.7,26.47,26.6,11400.0,26.67,26.7,26.47,26.6,11400.0
2008-08-25 09:40:00,26.63,26.69,26.53,26.55,16600.0,26.63,26.69,26.53,26.55,16600.0
2008-08-25 09:45:00,26.59,26.77,26.59,26.68,24200.0,26.59,26.77,26.59,26.68,24200.0
2008-08-25 09:50:00,26.7,26.74,26.61,26.63,13300.0,26.7,26.74,26.61,26.63,13300.0
2008-08-25 09:55:00,26.59,26.6,26.46,26.47,10100.0,26.59,26.6,26.46,26.47,10100.0
2008-08-25 10:00:00,26.47,26.69,26.46,26.68,34000.0,26.47,26.69,26.46,26.68,34000.0
2008-08-25 10:05:00,26.69,26.8,26.69,26.76,19900.0,26.69,26.8,26.69,26.76,19900.0
2008-08-25 10:10:00,26.74,26.93,26.74,26.93,22100.0,26.74,26.93,26.74,26.93,22100.0
2008-08-25 10:15:00,26.92,27.12,26.92,27.12,41600.0,26.92,27.12,26.92,27.12,41600.0
2008-08-25 10:20:00,27.12,27.17,27.02,27.02,55300.0,27.12,27.17,27.02,27.02,55300.0
2008-08-25 10:25:00,27.02,27.1,27.0,27.04,25200.0,27.02,27.1,27.0,27.04,25200.0
2008-08-25 10:30:00,27.04,27.04,26.95,26.95,12300.0,27.04,27.04,26.95,26.95,12300.0
2008-08-25 10:35:00,26.95,27.01,26.95,26.95,8900.0,26.95,27.01,26.95,26.95,8900.0
2008-08-25 10:40:00,26.95,27.02,26.94,26.99,7000.0,26.95,27.02,26.94,26.99,7000.0
2008-08-25 10:45:00,27.0,27.03,26.88,26.89,10200.0,27.0,27.03,26.88,26.89,10200.0
2008-08-25 10:50:00,26.88,26.89,26.67,26.72,17500.0,26.88,26.89,26.67,26.72,17500.0
2008-08-25 10:55:00,26.73,26.76,26.7,26.73,15700.0,26.73,26.76,26.7,26.73,15700.0
2008-08-25 11:00:00,26.73,26.79,26.7,26.72,20300.0,26.73,26.79,26.7,26.72,20300.0
2008-08-25 11:05:00,26.73,26.78,26.72,26.73,7700.0,26.73,26.78,26.72,26.73,7700.0
2008-08-25 11:10:00,26.73,26.81,26.71,26.71,16600.0,26.73,26.81,26.71,26.71,16600.0
2008-08-25 11:15:00,26.74,26.8,26.7,26.78,22600.0,26.74,26.8,26.7,26.78,22600.0
2008-08-25 11:20:00,26.77,26.82,26.76,26.77,18400.0,26.77,26.82,26.76,26.77,18400.0
2008-08-25 11:25:00,26.79,26.84,26.77,26.81,13500.0,26.79,26.84,26.77,26.81,13500.0
2008-08-25 11:30:00,26.8,26.87,26.8,26.81,15400.0,26.8,26.87,26.8,26.81,15400.0
2008-08-25 11:35:00,26.82,26.9,26.8,26.87,11800.0,26.82,26.9,26.8,26.87,11800.0
2008-08-25 11:40:00,26.87,26.9,26.84,26.85,10400.0,26.87,26.9,26.84,26.85,10400.0
2008-08-25 11:45:00,26.86,26.9,26.83,26.87,9400.0,26.86,26.9,26.83,26.87,9400.0
2008-08-25 11:50:00,26.88,26.89,26.83,26.84,14000.0,26.88,26.89,26.83,26.84,14000.0
2008-08-25 11:55:00,26.85,26.89,26.69,26.74,58800.0,26.85,26.89,26.69,26.74,58800.0
2008-08-25 12:00:00,26.72,26.72,26.64,26.72,20900.0,26.72,26.72,26.64,26.72,20900.0
2008-08-25 12:05:00,26.71,26.71,26.53,26.62,15100.0,26.71,26.71,26.53,26.62,15100.0
2008-08-25 12:10:00,26.6,26.62,26.53,26.54,22000.0,26.6,26.62,26.53,26.54,22000.0
2008-08-25 12:15:00,26.56,26.57,26.4,26.52,21200.0,26.56,26.57,26.4,26.52,21200.0
2008-08-25 12:20:00,26.53,26.57,26.53,26.54,28900.0,26.53,26.57,26.53,26.54,28900.0
2008-08-25 12:25:00,26.54,26.58,26.5,26.52,22000.0,26.54,26.58,26.5,26.52,22000.0
2008-08-25 12:30:00,26.53,26.55,26.48,26.54,35700.0,26.53,26.55,26.48,26.54,35700.0
2008-08-25 12:35:00,26.53,26.58,26.49,26.57,8400.0,26.53,26.58,26.49,26.57,8400.0
2008-08-25 12:40:00,26.57,26.64,26.57,26.62,16300.0,26.57,26.64,26.57,26.62,16300.0
2008-08-25 12:45:00,26.62,26.63,26.61,26.63,4000.0,26.62,26.63,26.61,26.63,4000.0
2008-08-25 12:50:00,26.61,26.63,26.58,26.61,6400.0,26.61,26.63,26.58,26.61,6400.0
2008-08-25 12:55:00,26.61,26.67,26.59,26.66,9300.0,26.61,26.67,26.59,26.66,9300.0
2008-08-25 13:00:00,26.66,26.69,26.63,26.64,18100.0,26.66,26.69,26.63,26.64,18100.0
2008-08-25 13:05:00,26.63,26.64,26.6,26.64,5100.0,26.63,26.64,26.6,26.64,5100.0
2008-08-25 13:10:00,26.63,26.64,26.57,26.59,10900.0,26.63,26.64,26.57,26.59,10900.0
2008-08-25 13:15:00,26.6,26.61,26.53,26.57,6500.0,26.6,26.61,26.53,26.57,6500.0
2008-08-25 13:20:00,26.59,26.6,26.56,26.6,4000.0,26.59,26.6,26.56,26.6,4000.0
2008-08-25 13:25:00,26.61,26.62,26.55,26.58,6900.0,26.61,26.62,26.55,26.58,6900.0
2008-08-25 13:30:00,26.56,26.6,26.53,26.57,4000.0,26.56,26.6,26.53,26.57,4000.0
2008-08-25 13:35:00,26.56,26.58,26.51,26.57,8500.0,26.56,26.58,26.51,26.57,8500.0
2008-08-25 13:40:00,26.59,26.63,26.56,26.61,14800.0,26.59,26.63,26.56,26.61,14800.0
2008-08-25 13:45:00,26.61,26.67,26.52,26.67,16700.0,26.61,26.67,26.52,26.67,16700.0
2008-08-25 13:50:00,26.67,26.71,26.63,26.7,15800.0,26.67,26.71,26.63,26.7,15800.0
2008-08-25 13:55:00,26.67,26.69,26.64,26.67,7500.0,26.67,26.69,26.64,26.67,7500.0
2008-08-25 14:00:00,26.67,26.7,26.64,26.68,8500.0,26.67,26.7,26.64,26.68,8500.0
2008-08-25 14:05:00,26.64,26.7,26.63,26.67,6200.0,26.64,26.7,26.63,26.67,6200.0
2008-08-25 14:10:00,26.66,26.69,26.62,26.64,8800.0,26.66,26.69,26.62,26.64,8800.0
2008-08-25 14:15:00,26.64,26.67,26.62,26.65,8100.0,26.64,26.67,26.62,26.65,8100.0
2008-08-25 14:20:00,26.66,26.68,26.63,26.63,10200.0,26.66,26.68,26.63,26.63,10200.0
2008-08-25 14:25:00,26.63,26.69,26.63,26.66,13200.0,26.63,26.69,26.63,26.66,13200.0
2008-08-25 14:30:00,26.65,26.69,26.64,26.69,7000.0,26.65,26.69,26.64,26.69,7000.0
2008-08-25 14:35:00,26.69,26.71,26.68,26.71,21900.0,26.69,26.71,26.68,26.71,21900.0
2008-08-25 14:40:00,26.7,26.74,26.69,26.73,20900.0,26.7,26.74,26.69,26.73,20900.0
2008-08-25 14:45:00,26.74,26.76,26.69,26.76,31400.0,26.74,26.76,26.69,26.76,31400.0
2008-08-25 14:50:00,26.75,26.75,26.71,26.71,3100.0,26.75,26.75,26.71,26.71,3100.0
2008-08-25 14:55:00,26.7,26.75,26.67,26.73,23400.0,26.7,26.75,26.67,26.73,23400.0
2008-08-25 15:00:00,26.71,26.77,26.7,26.71,14000.0,26.71,26.77,26.7,26.71,14000.0
2008-08-25 15:05:00,26.7,26.7,26.64,26.64,14000.0,26.7,26.7,26.64,26.64,14000.0
2008-08-25 15:10:00,26.64,26.66,26.6,26.62,19800.0,26.64,26.66,26.6,26.62,19800.0
2008-08-25 15:15:00,26.61,26.68,26.61,26.63,20000.0,26.61,26.68,26.61,26.63,20000.0
2008-08-25 15:20:00,26.64,26.65,26.6,26.65,22100.0,26.64,26.65,26.6,26.65,22100.0
2008-08-25 15:25:00,26.65,26.73,26.62,26.69,24700.0,26.65,26.73,26.62,26.69,24700.0
2008-08-25 15:30:00,26.68,26.69,26.6,26.62,19600.0,26.68,26.69,26.6,26.62,19600.0
2008-08-25 15:35:00,26.63,26.65,26.6,26.61,21500.0,26.63,26.65,26.6,26.61,21500.0
2008-08-25 15:40:00,26.61,26.61,26.58,26.59,31700.0,26.61,26.61,26.58,26.59,31700.0
2008-08-25 15:45:00,26.59,26.66,26.59,26.64,60400.0,26.59,26.66,26.59,26.64,60400.0
2008-08-25 15:50:00,26.63,26.7,26.61,26.67,112100.0,26.63,26.7,26.61,26.67,112100.0
2008-08-25 15:55:00,26.68,26.69,26.65,26.67,99600.0,26.68,26.69,26.65,26.67,99600.0
2008-08-26 09:30:00,26.51,26.75,26.5,26.58,39600.0,26.51,26.75,26.5,26.58,39600.0
2008-08-26 09:35:00,26.59,26.87,26.53,26.69,19400.0,26.59,26.87,26.53,26.69,19400.0
2008-08-26 09:40:00,26.7,26.8,26.6,26.8,5200.0,26.7,26.8,26.6,26.8,5200.0
2008-08-26 09:45:00,26.82,26.85,26.7,26.74,16200.0,26.82,26.85,26.7,26.74,16200.0
2008-08-26 09:50:00,26.74,26.81,26.72,26.81,12600.0,26.74,26.81,26.72,26.81,12600.0
2008-08-26 09:55:00,26.81,27.0,26.78,26.95,20900.0,26.81,27.0,26.78,26.95,20900.0
2008-08-26 10:00:00,26.96,27.2,26.96,27.17,42000.0,26.96,27.2,26.96,27.17,42000.0
2008-08-26 10:05:00,27.17,27.36,27.04,27.05,50300.0,27.17,27.36,27.04,27.05,50300.0
2008-08-26 10:10:00,27.04,27.11,27.0,27.0,18200.0,27.04,27.11,27.0,27.0,18200.0
2008-08-26 10:15:00,27.0,27.1,27.0,27.07,23900.0,27.0,27.1,27.0,27.07,23900.0
2008-08-26 10:20:00,27.08,27.25,27.08,27.25,11400.0,27.08,27.25,27.08,27.25,11400.0
2008-08-26 10:25:00,27.22,27.29,27.18,27.28,12700.0,27.22,27.29,27.18,27.28,12700.0
2008-08-26 10:30:00,27.28,27.35,27.26,27.29,23800.0,27.28,27.35,27.26,27.29,23800.0
2008-08-26 10:35:00,27.29,27.38,27.27,27.33,20100.0,27.29,27.38,27.27,27.33,20100.0
2008-08-26 10:40:00,27.33,27.41,27.32,27.4,14100.0,27.33,27.41,27.32,27.4,14100.0
2008-08-26 10:45:00,27.39,27.44,27.35,27.39,14300.0,27.39,27.44,27.35,27.39,14300.0
2008-08-26 10:50:00,27.37,27.37,27.35,27.35,9600.0,27.37,27.37,27.35,27.35,9600.0
2008-08-26 10:55:00,27.35,27.38,27.33,27.34,17900.0,27.35,27.38,27.33,27.34,17900.0
2008-08-26 11:00:00,27.34,27.4,27.24,27.31,37800.0,27.34,27.4,27.24,27.31,37800.0
2008-08-26 11:05:00,27.31,27.32,27.17,27.25,54600.0,27.31,27.32,27.17,27.25,54600.0
2008-08-26 11:10:00,27.25,27.25,27.17,27.21,18500.0,27.25,27.25,27.17,27.21,18500.0
2008-08-26 11:15:00,27.19,27.24,27.18,27.19,24800.0,27.19,27.24,27.18,27.19,24800.0
2008-08-26 11:20:00,27.17,27.17,27.12,27.12,10500.0,27.17,27.17,27.12,27.12,10500.0
2008-08-26 11:25:00,27.11,27.18,27.1,27.18,16900.0,27.11,27.18,27.1,27.18,16900.0
2008-08-26 11:30:00,27.18,27.21,27.15,27.2,4600.0,27.18,27.21,27.15,27.2,4600.0
2008-08-26 11:35:00,27.2,27.34,27.18,27.34,16900.0,27.2,27.34,27.18,27.34,16900.0
2008-08-26 11:40:00,27.35,27.41,27.34,27.35,20800.0,27.35,27.41,27.34,27.35,20800.0
2008-08-26 11:45:00,27.36,27.38,27.34,27.35,5000.0,27.36,27.38,27.34,27.35,5000.0
2008-08-26 11:50:00,27.35,27.4,27.34,27.35,14000.0,27.35,27.4,27.34,27.35,14000.0
2008-08-26 11:55:00,27.36,27.36,27.34,27.34,7000.0,27.36,27.36,27.34,27.34,7000.0
2008-08-26 12:00:00,27.31,27.35,27.3,27.33,11300.0,27.31,27.35,27.3,27.33,11300.0
2008-08-26 12:05:00,27.35,27.36,27.32,27.34,4000.0,27.35,27.36,27.32,27.34,4000.0
2008-08-26 12:10:00,27.34,27.34,27.31,27.31,2200.0,27.34,27.34,27.31,27.31,2200.0
2008-08-26 12:15:00,27.3,27.33,27.28,27.32,11400.0,27.3,27.33,27.28,27.32,11400.0
2008-08-26 12:20:00,27.32,27.35,27.28,27.28,11800.0,27.32,27.35,27.28,27.28,11800.0
2008-08-26 12:25:00,27.29,27.31,27.21,27.23,9800.0,27.29,27.31,27.21,27.23,9800.0
2008-08-26 12:30:00,27.22,27.25,27.21,27.23,10300.0,27.22,27.25,27.21,27.23,10300.0
2008-08-26 12:35:00,27.23,27.25,27.19,27.19,5700.0,27.23,27.25,27.19,27.19,5700.0
2008-08-26 12:40:00,27.19,27.25,27.16,27.25,7500.0,27.19,27.25,27.16,27.25,7500.0
2008-08-26 12:45:00,27.25,27.27,27.21,27.23,12800.0,27.25,27.27,27.21,27.23,12800.0
2008-08-26 12:50:00,27.23,27.24,27.21,27.24,7500.0,27.23,27.24,27.21,27.24,7500.0
2008-08-26 12:55:00,27.23,27.23,27.2,27.21,19800.0,27.23,27.23,27.2,27.21,19800.0
2008-08-26 13:00:00,27.21,27.22,27.15,27.16,19400.0,27.21,27.22,27.15,27.16,19400.0
2008-08-26 13:05:00,27.16,27.2,27.14,27.14,5900.0,27.16,27.2,27.14,27.14,5900.0
2008-08-26 13:10:00,27.17,27.2,27.17,27.18,3600.0,27.17,27.2,27.17,27.18,3600.0
2008-08-26 13:15:00,27.19,27.19,27.15,27.19,3400.0,27.19,27.19,27.15,27.19,3400.0
2008-08-26 13:20:00,27.19,27.21,27.17,27.21,9000.0,27.19,27.21,27.17,27.21,9000.0
2008-08-26 13:25:00,27.21,27.21,27.17,27.19,5700.0,27.21,27.21,27.17,27.19,5700.0
2008-08-26 13:30:00,27.19,27.2,27.06,27.1,12700.0,27.19,27.2,27.06,27.1,12700.0
2008-08-26 13:35:00,27.1,27.14,27.09,27.14,5100.0,27.1,27.14,27.09,27.14,5100.0
2008-08-26 13:40:00,27.13,27.14,27.11,27.11,7500.0,27.13,27.14,27.11,27.11,7500.0
2008-08-26 13:45:00,27.11,27.11,27.03,27.05,12700.0,27.11,27.11,27.03,27.05,12700.0
2008-08-26 13:50:00,27.05,27.13,27.05,27.09,16600.0,27.05,27.13,27.05,27.09,16600.0
2008-08-26 13:55:00,27.09,27.12,27.08,27.11,11700.0,27.09,27.12,27.08,27.11,11700.0
2008-08-26 14:00:00,27.12,27.12,27.05,27.08,32100.0,27.12,27.12,27.05,27.08,32100.0
2008-08-26 14:05:00,27.08,27.16,27.06,27.15,50400.0,27.08,27.16,27.06,27.15,50400.0
2008-08-26 14:10:00,27.15,27.31,27.13,27.27,61000.0,27.15,27.31,27.13,27.27,61000.0
2008-08-26 14:15:00,27.25,27.3,27.21,27.24,33000.0,27.25,27.3,27.21,27.24,33000.0
2008-08-26 14:20:00,27.23,27.25,27.17,27.2,29100.0,27.23,27.25,27.17,27.2,29100.0
2008-08-26 14:25:00,27.19,27.19,27.1,27.12,28300.0,27.19,27.19,27.1,27.12,28300.0
2008-08-26 14:30:00,27.12,27.21,27.11,27.14,18100.0,27.12,27.21,27.11,27.14,18100.0
2008-08-26 14:35:00,27.13,27.15,27.12,27.12,21700.0,27.13,27.15,27.12,27.12,21700.0
2008-08-26 14:40:00,27.12,27.14,27.07,27.07,41200.0,27.12,27.14,27.07,27.07,41200.0
2008-08-26 14:45:00,27.08,27.09,27.04,27.06,56500.0,27.08,27.09,27.04,27.06,56500.0
2008-08-26 14:50:00,27.06,27.09,27.05,27.09,34700.0,27.06,27.09,27.05,27.09,34700.0
2008-08-26 14:55:00,27.09,27.09,26.99,27.07,42300.0,27.09,27.09,26.99,27.07,42300.0
2008-08-26 15:00:00,27.08,27.09,27.06,27.08,27300.0,27.08,27.09,27.06,27.08,27300.0
2008-08-26 15:05:00,27.08,27.18,27.08,27.17,32700.0,27.08,27.18,27.08,27.17,32700.0
2008-08-26 15:10:00,27.18,27.24,27.13,27.13,52900.0,27.18,27.24,27.13,27.13,52900.0
2008-08-26 15:15:00,27.13,27.18,27.12,27.15,51700.0,27.13,27.18,27.12,27.15,51700.0
2008-08-26 15:20:00,27.15,27.16,27.08,27.09,24500.0,27.15,27.16,27.08,27.09,24500.0
2008-08-26 15:25:00,27.08,27.1,27.03,27.05,36800.0,27.08,27.1,27.03,27.05,36800.0
2008-08-26 15:30:00,27.05,27.16,27.04,27.16,22600.0,27.05,27.16,27.04,27.16,22600.0
2008-08-26 15:35:00,27.16,27.22,27.16,27.18,21400.0,27.16,27.22,27.16,27.18,21400.0
2008-08-26 15:40:00,27.17,27.22,27.17,27.17,35000.0,27.17,27.22,27.17,27.17,35000.0
2008-08-26 15:45:00,27.17,27.21,27.16,27.19,33600.0,27.17,27.21,27.16,27.19,33600.0
2008-08-26 15:50:00,27.19,27.27,27.19,27.23,39500.0,27.19,27.27,27.19,27.23,39500.0
2008-08-26 15:55:00,27.24,27.26,27.16,27.2,60500.0,27.24,27.26,27.16,27.2,60500.0
2008-08-27 09:30:00,27.47,27.48,26.97,26.99,70200.0,27.47,27.48,26.97,26.99,70200.0
2008-08-27 09:35:00,26.97,27.27,26.96,27.15,25800.0,26.97,27.27,26.96,27.15,25800.0
2008-08-27 09:40:00,27.15,27.2,27.0,27.2,15800.0,27.15,27.2,27.0,27.2,15800.0
2008-08-27 09:45:00,27.2,27.2,27.09,27.15,13900.0,27.2,27.2,27.09,27.15,13900.0
2008-08-27 09:50:00,27.15,27.21,27.12,27.2,22400.0,27.15,27.21,27.12,27.2,22400.0
2008-08-27 09:55:00,27.2,27.2,27.14,27.18,15100.0,27.2,27.2,27.14,27.18,15100.0
2008-08-27 10:00:00,27.16,27.22,27.16,27.17,14000.0,27.16,27.22,27.16,27.17,14000.0
2008-08-27 10:05:00,27.16,27.19,27.07,27.16,13000.0,27.16,27.19,27.07,27.16,13000.0
2008-08-27 10:10:00,27.15,27.15,27.04,27.05,12400.0,27.15,27.15,27.04,27.05,12400.0
2008-08-27 10:15:00,27.05,27.15,27.03,27.15,16000.0,27.05,27.15,27.03,27.15,16000.0
2008-08-27 10:20:00,27.16,27.22,27.16,27.18,11000.0,27.16,27.22,27.16,27.18,11000.0
2008-08-27 10:25:00,27.18,27.18,27.15,27.16,16500.0,27.18,27.18,27.15,27.16,16500.0
2008-08-27 10:30:00,27.16,27.23,27.16,27.2,11900.0,27.16,27.23,27.16,27.2,11900.0
2008-08-27 10:35:00,27.19,27.21,27.16,27.2,24200.0,27.19,27.21,27.16,27.2,24200.0
2008-08-27 10:40:00,27.2,27.24,27.2,27.23,19100.0,27.2,27.24,27.2,27.23,19100.0
2008-08-27 10:45:00,27.24,27.24,27.2,27.2,17800.0,27.24,27.24,27.2,27.2,17800.0
2008-08-27 10:50:00,27.21,27.21,27.1,27.11,19000.0,27.21,27.21,27.1,27.11,19000.0
2008-08-27 10:55:00,27.1,27.11,27.07,27.07,12800.0,27.1,27.11,27.07,27.07,12800.0
2008-08-27 11:00:00,27.08,27.08,27.03,27.04,19400.0,27.08,27.08,27.03,27.04,19400.0
2008-08-27 11:05:00,27.04,27.04,27.0,27.0,12900.0,27.04,27.04,27.0,27.0,12900.0
2008-08-27 11:10:00,27.01,27.02,26.97,26.97,11200.0,27.01,27.02,26.97,26.97,11200.0
2008-08-27 11:15:00,26.96,26.99,26.94,26.99,10400.0,26.96,26.99,26.94,26.99,10400.0
2008-08-27 11:20:00,26.99,27.0,26.79,26.8,44000.0,26.99,27.0,26.79,26.8,44000.0
2008-08-27 11:25:00,26.8,26.83,26.78,26.78,17200.0,26.8,26.83,26.78,26.78,17200.0
2008-08-27 11:30:00,26.78,26.79,26.75,26.79,19600.0,26.78,26.79,26.75,26.79,19600.0
2008-08-27 11:35:00,26.79,26.8,26.69,26.69,22500.0,26.79,26.8,26.69,26.69,22500.0
2008-08-27 11:40:00,26.69,26.73,26.67,26.73,7400.0,26.69,26.73,26.67,26.73,7400.0
2008-08-27 11:45:00,26.75,26.75,26.65,26.72,63000.0,26.75,26.75,26.65,26.72,63000.0
2008-08-27 11:50:00,26.72,26.72,26.7,26.72,24500.0,26.72,26.72,26.7,26.72,24500.0
2008-08-27 11:55:00,26.72,26.73,26.68,26.73,16100.0,26.72,26.73,26.68,26.73,16100.0
2008-08-27 12:00:00,26.72,26.72,26.66,26.68,8400.0,26.72,26.72,26.66,26.68,8400.0
2008-08-27 12:05:00,26.68,26.72,26.66,26.71,12400.0,26.68,26.72,26.66,26.71,12400.0
2008-08-27 12:10:00,26.72,26.74,26.71,26.72,12200.0,26.72,26.74,26.71,26.72,12200.0
2008-08-27 12:15:00,26.71,26.77,26.71,26.76,13500.0,26.71,26.77,26.71,26.76,13500.0
2008-08-27 12:20:00,26.77,26.86,26.75,26.85,14300.0,26.77,26.86,26.75,26.85,14300.0
2008-08-27 12:25:00,26.84,26.89,26.84,26.87,7700.0,26.84,26.89,26.84,26.87,7700.0
2008-08-27 12:30:00,26.87,26.9,26.87,26.87,18300.0,26.87,26.9,26.87,26.87,18300.0
2008-08-27 12:35:00,26.88,26.91,26.87,26.9,7100.0,26.88,26.91,26.87,26.9,7100.0
2008-08-27 12:40:00,26.9,26.92,26.89,26.9,5600.0,26.9,26.92,26.89,26.9,5600.0
2008-08-27 12:45:00,26.92,27.06,26.92,27.06,21500.0,26.92,27.06,26.92,27.06,21500.0
2008-08-27 12:50:00,27.06,27.06,26.96,26.99,17700.0,27.06,27.06,26.96,26.99,17700.0
2008-08-27 12:55:00,26.98,27.02,26.98,27.01,6900.0,26.98,27.02,26.98,27.01,6900.0
2008-08-27 13:00:00,27.02,27.03,26.99,27.0,8800.0,27.02,27.03,26.99,27.0,8800.0
2008-08-27 13:05:00,27.01,27.01,26.97,26.97,8500.0,27.01,27.01,26.97,26.97,8500.0
2008-08-27 13:10:00,26.98,27.01,26.98,27.0,14000.0,26.98,27.01,26.98,27.0,14000.0
2008-08-27 13:15:00,26.99,27.02,26.99,27.01,15600.0,26.99,27.02,26.99,27.01,15600.0
2008-08-27 13:20:00,27.0,27.0,26.94,26.97,25200.0,27.0,27.0,26.94,26.97,25200.0
2008-08-27 13:25:00,26.98,27.01,26.98,27.0,5100.0,26.98,27.01,26.98,27.0,5100.0
2008-08-27 13:30:00,27.01,27.03,26.98,27.03,15700.0,27.01,27.03,26.98,27.03,15700.0
2008-08-27 13:35:00,27.03,27.08,27.01,27.05,11700.0,27.03,27.08,27.01,27.05,11700.0
2008-08-27 13:40:00,27.08,27.11,27.05,27.06,8400.0,27.08,27.11,27.05,27.06,8400.0
2008-08-27 13:45:00,27.06,27.09,27.05,27.08,4400.0,27.06,27.09,27.05,27.08,4400.0
2008-08-27 13:50:00,27.08,27.09,27.04,27.08,14500.0,27.08,27.09,27.04,27.08,14500.0
2008-08-27 13:55:00,27.08,27.16,27.08,27.12,16500.0,27.08,27.16,27.08,27.12,16500.0
2008-08-27 14:00:00,27.12,27.13,27.07,27.11,22500.0,27.12,27.13,27.07,27.11,22500.0
2008-08-27 14:05:00,27.1,27.12,27.1,27.12,9700.0,27.1,27.12,27.1,27.12,9700.0
2008-08-27 14:10:00,27.12,27.12,27.09,27.12,12800.0,27.12,27.12,27.09,27.12,12800.0
2008-08-27 14:15:00,27.12,27.18,27.12,27.18,9500.0,27.12,27.18,27.12,27.18,9500.0
2008-08-27 14:20:00,27.18,27.19,27.13,27.14,14200.0,27.18,27.19,27.13,27.14,14200.0
2008-08-27 14:25:00,27.15,27.18,27.13,27.13,9900.0,27.15,27.18,27.13,27.13,9900.0
2008-08-27 14:30:00,27.14,27.14,27.1,27.13,5900.0,27.14,27.14,27.1,27.13,5900.0
2008-08-27 14:35:00,27.14,27.15,27.12,27.15,7400.0,27.14,27.15,27.12,27.15,7400.0
2008-08-27 14:40:00,27.15,27.21,27.14,27.21,13000.0,27.15,27.21,27.14,27.21,13000.0
2008-08-27 14:45:00,27.22,27.22,27.17,27.19,10000.0,27.22,27.22,27.17,27.19,10000.0
2008-08-27 14:50:00,27.18,27.18,27.08,27.08,86600.0,27.18,27.18,27.08,27.08,86600.0
2008-08-27 14:55:00,27.08,27.08,27.04,27.05,7900.0,27.08,27.08,27.04,27.05,7900.0
2008-08-27 15:00:00,27.04,27.08,27.04,27.06,9500.0,27.04,27.08,27.04,27.06,9500.0
2008-08-27 15:05:00,27.06,27.09,27.06,27.08,10900.0,27.06,27.09,27.06,27.08,10900.0
2008-08-27 15:10:00,27.09,27.09,27.01,27.02,11900.0,27.09,27.09,27.01,27.02,11900.0
2008-08-27 15:15:00,27.02,27.04,26.97,27.0,65600.0,27.02,27.04,26.97,27.0,65600.0
2008-08-27 15:20:00,26.99,27.05,26.95,27.03,22200.0,26.99,27.05,26.95,27.03,22200.0
2008-08-27 15:25:00,27.03,27.03,26.97,26.99,19600.0,27.03,27.03,26.97,26.99,19600.0
2008-08-27 15:30:00,27.0,27.0,26.92,26.92,75900.0,27.0,27.0,26.92,26.92,75900.0
2008-08-27 15:35:00,26.93,26.94,26.92,26.93,23600.0,26.93,26.94,26.92,26.93,23600.0
2008-08-27 15:40:00,26.94,26.98,26.92,26.97,31500.0,26.94,26.98,26.92,26.97,31500.0
2008-08-27 15:45:00,26.97,27.03,26.96,27.03,68400.0,26.97,27.03,26.96,27.03,68400.0
2008-08-27 15:50:00,27.03,27.05,26.99,27.01,69800.0,27.03,27.05,26.99,27.01,69800.0
2008-08-27 15:55:00,27.01,27.04,27.0,27.0,109000.0,27.01,27.04,27.0,27.0,109000.0
2008-08-28 09:30:00,27.17,27.21,27.05,27.21,14200.0,27.17,27.21,27.05,27.21,14200.0
2008-08-28 09:35:00,27.21,27.33,27.18,27.33,22500.0,27.21,27.33,27.18,27.33,22500.0
2008-08-28 09:40:00,27.33,27.36,27.2,27.2,13800.0,27.33,27.36,27.2,27.2,13800.0
2008-08-28 09:45:00,27.2,27.2,27.14,27.15,14500.0,27.2,27.2,27.14,27.15,14500.0
2008-08-28 09:50:00,27.13,27.13,27.05,27.08,11600.0,27.13,27.13,27.05,27.08,11600.0
2008-08-28 09:55:00,27.09,27.2,27.09,27.17,6100.0,27.09,27.2,27.09,27.17,6100.0
2008-08-28 10:00:00,27.18,27.2,27.13,27.18,5900.0,27.18,27.2,27.13,27.18,5900.0
2008-08-28 10:05:00,27.18,27.2,27.17,27.18,8000.0,27.18,27.2,27.17,27.18,8000.0
2008-08-28 10:10:00,27.18,27.21,27.16,27.21,3500.0,27.18,27.21,27.16,27.21,3500.0
2008-08-28 10:15:00,27.2,27.2,27.17,27.19,4600.0,27.2,27.2,27.17,27.19,4600.0
2008-08-28 10:20:00,27.17,27.18,27.16,27.17,4200.0,27.17,27.18,27.16,27.17,4200.0
2008-08-28 10:25:00,27.18,27.18,27.16,27.17,4800.0,27.18,27.18,27.16,27.17,4800.0
2008-08-28 10:30:00,27.17,27.18,27.08,27.09,13800.0,27.17,27.18,27.08,27.09,13800.0
2008-08-28 10:35:00,27.1,27.17,27.09,27.17,8400.0,27.1,27.17,27.09,27.17,8400.0
2008-08-28 10:40:00,27.17,27.18,27.14,27.15,13400.0,27.17,27.18,27.14,27.15,13400.0
2008-08-28 10:45:00,27.15,27.17,27.12,27.17,7300.0,27.15,27.17,27.12,27.17,7300.0
2008-08-28 10:50:00,27.17,27.17,27.12,27.13,7000.0,27.17,27.17,27.12,27.13,7000.0
2008-08-28 10:55:00,27.14,27.15,27.11,27.12,3200.0,27.14,27.15,27.11,27.12,3200.0
2008-08-28 11:00:00,27.12,27.13,27.05,27.09,12000.0,27.12,27.13,27.05,27.09,12000.0
2008-08-28 11:05:00,27.07,27.07,26.98,26.98,16500.0,27.07,27.07,26.98,26.98,16500.0
2008-08-28 11:10:00,26.98,27.02,26.98,27.01,2300.0,26.98,27.02,26.98,27.01,2300.0
2008-08-28 11:15:00,27.01,27.05,27.0,27.05,2900.0,27.01,27.05,27.0,27.05,2900.0
2008-08-28 11:20:00,27.05,27.06,27.0,27.01,8000.0,27.05,27.06,27.0,27.01,8000.0
2008-08-28 11:25:00,27.02,27.12,27.02,27.09,6400.0,27.02,27.12,27.02,27.09,6400.0
2008-08-28 11:30:00,27.11,27.17,27.11,27.14,13900.0,27.11,27.17,27.11,27.14,13900.0
2008-08-28 11:35:00,27.15,27.16,26.97,26.97,18800.0,27.15,27.16,26.97,26.97,18800.0
2008-08-28 11:40:00,26.98,26.98,26.93,26.97,10100.0,26.98,26.98,26.93,26.97,10100.0
2008-08-28 11:45:00,26.99,27.12,26.99,27.12,9600.0,26.99,27.12,26.99,27.12,9600.0
2008-08-28 11:50:00,27.11,27.18,27.1,27.14,12500.0,27.11,27.18,27.1,27.14,12500.0
2008-08-28 11:55:00,27.14,27.16,27.12,27.15,11300.0,27.14,27.16,27.12,27.15,11300.0
2008-08-28 12:00:00,27.15,27.15,27.12,27.14,11300.0,27.15,27.15,27.12,27.14,11300.0
2008-08-28 12:05:00,27.12,27.12,26.96,26.97,21000.0,27.12,27.12,26.96,26.97,21000.0
2008-08-28 12:10:00,26.97,26.98,26.91,26.95,12600.0,26.97,26.98,26.91,26.95,12600.0
2008-08-28 12:15:00,26.93,27.04,26.93,27.04,13600.0,26.93,27.04,26.93,27.04,13600.0
2008-08-28 12:20:00,27.02,27.04,27.0,27.01,3100.0,27.02,27.04,27.0,27.01,3100.0
2008-08-28 12:25:00,27.01,27.01,26.93,26.93,10300.0,27.01,27.01,26.93,26.93,10300.0
2008-08-28 12:30:00,26.93,26.95,26.91,26.93,7800.0,26.93,26.95,26.91,26.93,7800.0
2008-08-28 12:35:00,26.94,26.96,26.92,26.95,6900.0,26.94,26.96,26.92,26.95,6900.0
2008-08-28 12:40:00,26.95,26.96,26.9,26.91,6200.0,26.95,26.96,26.9,26.91,6200.0
2008-08-28 12:45:00,26.91,26.91,26.88,26.88,8100.0,26.91,26.91,26.88,26.88,8100.0
2008-08-28 12:50:00,26.87,26.92,26.85,26.91,12200.0,26.87,26.92,26.85,26.91,12200.0
2008-08-28 12:55:00,26.92,26.96,26.92,26.95,2000.0,26.92,26.96,26.92,26.95,2000.0
2008-08-28 13:00:00,26.96,26.97,26.91,26.95,16600.0,26.96,26.97,26.91,26.95,16600.0
2008-08-28 13:05:00,26.95,26.97,26.95,26.95,3700.0,26.95,26.97,26.95,26.95,3700.0
2008-08-28 13:10:00,26.95,26.98,26.94,26.98,4600.0,26.95,26.98,26.94,26.98,4600.0
2008-08-28 13:15:00,26.97,26.97,26.95,26.96,4100.0,26.97,26.97,26.95,26.96,4100.0
2008-08-28 13:20:00,26.96,26.98,26.96,26.97,14400.0,26.96,26.98,26.96,26.97,14400.0
2008-08-28 13:25:00,26.99,27.06,26.99,27.06,12300.0,26.99,27.06,26.99,27.06,12300.0
2008-08-28 13:30:00,27.06,27.12,27.06,27.1,14700.0,27.06,27.12,27.06,27.1,14700.0
2008-08-28 13:35:00,27.1,27.11,27.09,27.1,3800.0,27.1,27.11,27.09,27.1,3800.0
2008-08-28 13:40:00,27.1,27.11,27.08,27.1,10300.0,27.1,27.11,27.08,27.1,10300.0
2008-08-28 13:45:00,27.1,27.12,27.06,27.06,7100.0,27.1,27.12,27.06,27.06,7100.0
2008-08-28 13:50:00,27.07,27.09,27.06,27.07,5500.0,27.07,27.09,27.06,27.07,5500.0
2008-08-28 13:55:00,27.08,27.1,27.05,27.1,3300.0,27.08,27.1,27.05,27.1,3300.0
2008-08-28 14:00:00,27.08,27.1,27.07,27.09,9400.0,27.08,27.1,27.07,27.09,9400.0
2008-08-28 14:05:00,27.09,27.09,27.06,27.08,5400.0,27.09,27.09,27.06,27.08,5400.0
2008-08-28 14:10:00,27.08,27.17,27.05,27.15,40100.0,27.08,27.17,27.05,27.15,40100.0
2008-08-28 14:15:00,27.16,27.18,27.11,27.16,8700.0,27.16,27.18,27.11,27.16,8700.0
2008-08-28 14:20:00,27.16,27.16,27.11,27.12,6300.0,27.16,27.16,27.11,27.12,6300.0
2008-08-28 14:25:00,27.11,27.12,27.08,27.11,11600.0,27.11,27.12,27.08,27.11,11600.0
2008-08-28 14:30:00,27.11,27.14,27.11,27.13,10500.0,27.11,27.14,27.11,27.13,10500.0
2008-08-28 14:35:00,27.14,27.19,27.14,27.19,10700.0,27.14,27.19,27.14,27.19,10700.0
2008-08-28 14:40:00,27.2,27.23,27.2,27.2,11800.0,27.2,27.23,27.2,27.2,11800.0
2008-08-28 14:45:00,27.2,27.21,27.19,27.19,8200.0,27.2,27.21,27.19,27.19,8200.0
2008-08-28 14:50:00,27.2,27.21,27.2,27.21,11400.0,27.2,27.21,27.2,27.21,11400.0
2008-08-28 14:55:00,27.2,27.25,27.2,27.25,16000.0,27.2,27.25,27.2,27.25,16000.0
2008-08-28 15:00:00,27.24,27.28,27.24,27.24,18700.0,27.24,27.28,27.24,27.24,18700.0
2008-08-28 15:05:00,27.26,27.26,27.23,27.25,53000.0,27.26,27.26,27.23,27.25,53000.0
2008-08-28 15:10:00,27.25,27.25,27.24,27.24,8700.0,27.25,27.25,27.24,27.24,8700.0
2008-08-28 15:15:00,27.24,27.25,27.22,27.24,22100.0,27.24,27.25,27.22,27.24,22100.0
2008-08-28 15:20:00,27.24,27.26,27.21,27.25,27900.0,27.24,27.26,27.21,27.25,27900.0
2008-08-28 15:25:00,27.26,27.27,27.19,27.21,31100.0,27.26,27.27,27.19,27.21,31100.0
2008-08-28 15:30:00,27.21,27.21,27.18,27.21,19900.0,27.21,27.21,27.18,27.21,19900.0
2008-08-28 15:35:00,27.21,27.27,27.2,27.26,24800.0,27.21,27.27,27.2,27.26,24800.0
2008-08-28 15:40:00,27.27,27.34,27.26,27.32,40100.0,27.27,27.34,27.26,27.32,40100.0
2008-08-28 15:45:00,27.33,27.33,27.27,27.3,25900.0,27.33,27.33,27.27,27.3,25900.0
2008-08-28 15:50:00,27.3,27.33,27.27,27.28,26700.0,27.3,27.33,27.27,27.28,26700.0
2008-08-28 15:55:00,27.28,27.32,27.25,27.28,46200.0,27.28,27.32,27.25,27.28,46200.0
2008-08-29 09:30:00,27.02,27.16,26.83,26.99,30500.0,27.02,27.16,26.83,26.99,30500.0
2008-08-29 09:35:00,26.98,27.05,26.84,27.0,11900.0,26.98,27.05,26.84,27.0,11900.0
2008-08-29 09:40:00,26.98,27.03,26.92,27.01,21400.0,26.98,27.03,26.92,27.01,21400.0
2008-08-29 09:45:00,27.03,27.03,26.98,27.0,14900.0,27.03,27.03,26.98,27.0,14900.0
2008-08-29 09:50:00,26.98,27.11,26.98,27.11,27300.0,26.98,27.11,26.98,27.11,27300.0
2008-08-29 09:55:00,27.08,27.12,26.96,27.06,18000.0,27.08,27.12,26.96,27.06,18000.0
2008-08-29 10:00:00,27.03,27.1,27.01,27.01,10100.0,27.03,27.1,27.01,27.01,10100.0
2008-08-29 10:05:00,27.01,27.04,26.99,27.01,6000.0,27.01,27.04,26.99,27.01,6000.0
2008-08-29 10:10:00,27.01,27.05,26.97,26.99,8600.0,27.01,27.05,26.97,26.99,8600.0
2008-08-29 10:15:00,27.0,27.01,26.96,26.99,6900.0,27.0,27.01,26.96,26.99,6900.0
2008-08-29 10:20:00,26.97,27.0,26.91,26.94,4200.0,26.97,27.0,26.91,26.94,4200.0
2008-08-29 10:25:00,26.96,26.96,26.93,26.95,6800.0,26.96,26.96,26.93,26.95,6800.0
2008-08-29 10:30:00,26.96,27.0,26.96,26.99,10600.0,26.96,27.0,26.96,26.99,10600.0
2008-08-29 10:35:00,26.99,27.0,26.85,26.91,5900.0,26.99,27.0,26.85,26.91,5900.0
2008-08-29 10:40:00,26.91,26.91,26.64,26.66,15800.0,26.91,26.91,26.64,26.66,15800.0
2008-08-29 10:45:00,26.66,26.69,26.62,26.66,8700.0,26.66,26.69,26.62,26.66,8700.0
2008-08-29 10:50:00,26.66,26.72,26.66,26.67,9200.0,26.66,26.72,26.66,26.67,9200.0
2008-08-29 10:55:00,26.67,26.69,26.66,26.67,6800.0,26.67,26.69,26.66,26.67,6800.0
2008-08-29 11:00:00,26.69,26.74,26.66,26.74,11800.0,26.69,26.74,26.66,26.74,11800.0
2008-08-29 11:05:00,26.72,26.76,26.72,26.76,10800.0,26.72,26.76,26.72,26.76,10800.0
2008-08-29 11:10:00,26.75,26.8,26.75,26.79,10600.0,26.75,26.8,26.75,26.79,10600.0
2008-08-29 11:15:00,26.77,26.83,26.77,26.79,6700.0,26.77,26.83,26.77,26.79,6700.0
2008-08-29 11:20:00,26.79,26.82,26.79,26.79,5400.0,26.79,26.82,26.79,26.79,5400.0
2008-08-29 11:25:00,26.82,26.89,26.82,26.89,11200.0,26.82,26.89,26.82,26.89,11200.0
2008-08-29 11:30:00,26.89,26.9,26.76,26.77,22300.0,26.89,26.9,26.76,26.77,22300.0
2008-08-29 11:35:00,26.77,26.77,26.74,26.74,2000.0,26.77,26.77,26.74,26.74,2000.0
2008-08-29 11:40:00,26.75,26.85,26.75,26.83,8100.0,26.75,26.85,26.75,26.83,8100.0
2008-08-29 11:45:00,26.83,26.87,26.79,26.79,7000.0,26.83,26.87,26.79,26.79,7000.0
2008-08-29 11:50:00,26.79,26.83,26.79,26.83,8100.0,26.79,26.83,26.79,26.83,8100.0
2008-08-29 11:55:00,26.83,26.85,26.76,26.76,9500.0,26.83,26.85,26.76,26.76,9500.0
2008-08-29 12:00:00,26.76,26.76,26.7,26.74,9600.0,26.76,26.76,26.7,26.74,9600.0
2008-08-29 12:05:00,26.72,26.78,26.72,26.77,7100.0,26.72,26.78,26.72,26.77,7100.0
2008-08-29 12:10:00,26.76,26.8,26.75,26.79,4600.0,26.76,26.8,26.75,26.79,4600.0
2008-08-29 12:15:00,26.79,26.88,26.77,26.88,20900.0,26.79,26.88,26.77,26.88,20900.0
2008-08-29 12:20:00,26.87,26.91,26.86,26.9,2000.0,26.87,26.91,26.86,26.9,2000.0
2008-08-29 12:25:00,26.9,26.91,26.87,26.87,3800.0,26.9,26.91,26.87,26.87,3800.0
2008-08-29 12:30:00,26.87,26.88,26.86,26.86,1700.0,26.87,26.88,26.86,26.86,1700.0
2008-08-29 12:35:00,26.86,26.86,26.82,26.82,3200.0,26.86,26.86,26.82,26.82,3200.0
2008-08-29 12:40:00,26.82,26.88,26.75,26.8,26400.0,26.82,26.88,26.75,26.8,26400.0
2008-08-29 12:45:00,26.79,26.81,26.71,26.73,13400.0,26.79,26.81,26.71,26.73,13400.0
2008-08-29 12:50:00,26.73,26.81,26.7,26.8,10800.0,26.73,26.81,26.7,26.8,10800.0
2008-08-29 12:55:00,26.79,26.79,26.72,26.76,4500.0,26.79,26.79,26.72,26.76,4500.0
2008-08-29 13:00:00,26.8,26.82,26.73,26.82,11800.0,26.8,26.82,26.73,26.82,11800.0
2008-08-29 13:05:00,26.8,26.81,26.8,26.81,6600.0,26.8,26.81,26.8,26.81,6600.0
2008-08-29 13:10:00,26.8,26.87,26.78,26.86,5500.0,26.8,26.87,26.78,26.86,5500.0
2008-08-29 13:15:00,26.87,26.92,26.87,26.9,7600.0,26.87,26.92,26.87,26.9,7600.0
2008-08-29 13:20:00,26.9,26.94,26.87,26.9,9200.0,26.9,26.94,26.87,26.9,9200.0
2008-08-29 13:25:00,26.89,26.92,26.85,26.88,4200.0,26.89,26.92,26.85,26.88,4200.0
2008-08-29 13:30:00,26.88,26.9,26.83,26.84,4500.0,26.88,26.9,26.83,26.84,4500.0
2008-08-29 13:35:00,26.84,26.85,26.79,26.79,3500.0,26.84,26.85,26.79,26.79,3500.0
2008-08-29 13:40:00,26.79,26.86,26.78,26.86,4600.0,26.79,26.86,26.78,26.86,4600.0
2008-08-29 13:45:00,26.86,26.9,26.86,26.9,5100.0,26.86,26.9,26.86,26.9,5100.0
2008-08-29 13:50:00,26.91,26.91,26.87,26.87,8100.0,26.91,26.91,26.87,26.87,8100.0
2008-08-29 13:55:00,26.88,26.88,26.84,26.85,12800.0,26.88,26.88,26.84,26.85,12800.0
2008-08-29 14:00:00,26.85,26.86,26.85,26.86,3400.0,26.85,26.86,26.85,26.86,3400.0
2008-08-29 14:05:00,26.85,26.85,26.81,26.82,6600.0,26.85,26.85,26.81,26.82,6600.0
2008-08-29 14:10:00,26.81,26.81,26.79,26.8,5600.0,26.81,26.81,26.79,26.8,5600.0
2008-08-29 14:15:00,26.81,26.83,26.8,26.83,9800.0,26.81,26.83,26.8,26.83,9800.0
2008-08-29 14:20:00,26.83,26.83,26.8,26.8,6600.0,26.83,26.83,26.8,26.8,6600.0
2008-08-29 14:25:00,26.78,26.81,26.78,26.81,5500.0,26.78,26.81,26.78,26.81,5500.0
2008-08-29 14:30:00,26.81,26.83,26.78,26.82,12000.0,26.81,26.83,26.78,26.82,12000.0
2008-08-29 14:35:00,26.82,26.88,26.82,26.87,16100.0,26.82,26.88,26.82,26.87,16100.0
2008-08-29 14:40:00,26.87,26.88,26.83,26.84,15300.0,26.87,26.88,26.83,26.84,15300.0
2008-08-29 14:45:00,26.84,26.85,26.83,26.85,9600.0,26.84,26.85,26.83,26.85,9600.0
2008-08-29 14:50:00,26.84,26.87,26.84,26.86,18800.0,26.84,26.87,26.84,26.86,18800.0
2008-08-29 14:55:00,26.87,26.91,26.87,26.89,13100.0,26.87,26.91,26.87,26.89,13100.0
2008-08-29 15:00:00,26.9,26.91,26.81,26.81,21400.0,26.9,26.91,26.81,26.81,21400.0
2008-08-29 15:05:00,26.82,26.84,26.81,26.84,9500.0,26.82,26.84,26.81,26.84,9500.0
2008-08-29 15:10:00,26.84,26.87,26.84,26.84,8100.0,26.84,26.87,26.84,26.84,8100.0
2008-08-29 15:15:00,26.84,26.86,26.81,26.85,5500.0,26.84,26.86,26.81,26.85,5500.0
2008-08-29 15:20:00,26.85,26.9,26.83,26.9,15000.0,26.85,26.9,26.83,26.9,15000.0
2008-08-29 15:25:00,26.9,26.9,26.83,26.85,23700.0,26.9,26.9,26.83,26.85,23700.0
2008-08-29 15:30:00,26.86,26.86,26.83,26.86,17100.0,26.86,26.86,26.83,26.86,17100.0
2008-08-29 15:35:00,26.86,26.92,26.86,26.91,15500.0,26.86,26.92,26.86,26.91,15500.0
2008-08-29 15:40:00,26.92,26.92,26.87,26.91,32900.0,26.92,26.92,26.87,26.91,32900.0
2008-08-29 15:45:00,26.91,26.99,26.87,26.97,44900.0,26.91,26.99,26.87,26.97,44900.0
2008-08-29 15:50:00,26.97,26.98,26.89,26.9,45600.0,26.97,26.98,26.89,26.9,45600.0
2008-08-29 15:55:00,26.91,26.92,26.83,26.87,50200.0,26.91,26.92,26.83,26.87,50200.0
2008-09-02 09:30:00,27.35,27.67,27.28,27.67,37300.0,27.35,27.67,27.28,27.67,37300.0
2008-09-02 09:35:00,27.7,28.0,27.7,27.98,49500.0,27.7,28.0,27.7,27.98,49500.0
2008-09-02 09:40:00,27.98,28.08,27.94,27.99,43500.0,27.98,28.08,27.94,27.99,43500.0
2008-09-02 09:45:00,28.0,28.05,27.97,28.05,48200.0,28.0,28.05,27.97,28.05,48200.0
2008-09-02 09:50:00,28.05,28.17,28.05,28.12,57500.0,28.05,28.17,28.05,28.12,57500.0
2008-09-02 09:55:00,28.12,28.18,28.01,28.06,67800.0,28.12,28.18,28.01,28.06,67800.0
2008-09-02 10:00:00,28.06,28.22,28.02,28.19,40500.0,28.06,28.22,28.02,28.19,40500.0
2008-09-02 10:05:00,28.18,28.2,28.04,28.06,74700.0,28.18,28.2,28.04,28.06,74700.0
2008-09-02 10:10:00,28.08,28.08,27.9,27.92,18700.0,28.08,28.08,27.9,27.92,18700.0
2008-09-02 10:15:00,27.9,27.92,27.81,27.84,29300.0,27.9,27.92,27.81,27.84,29300.0
2008-09-02 10:20:00,27.83,27.83,27.75,27.78,9400.0,27.83,27.83,27.75,27.78,9400.0
2008-09-02 10:25:00,27.78,27.83,27.74,27.83,10900.0,27.78,27.83,27.74,27.83,10900.0
2008-09-02 10:30:00,27.83,27.9,27.81,27.87,9500.0,27.83,27.9,27.81,27.87,9500.0
2008-09-02 10:35:00,27.88,27.93,27.8,27.8,17900.0,27.88,27.93,27.8,27.8,17900.0
2008-09-02 10:40:00,27.78,27.78,27.65,27.65,19600.0,27.78,27.78,27.65,27.65,19600.0
2008-09-02 10:45:00,27.65,27.65,27.56,27.61,7800.0,27.65,27.65,27.56,27.61,7800.0
2008-09-02 10:50:00,27.6,27.62,27.48,27.49,15600.0,27.6,27.62,27.48,27.49,15600.0
2008-09-02 10:55:00,27.47,27.52,27.42,27.51,51100.0,27.47,27.52,27.42,27.51,51100.0
2008-09-02 11:00:00,27.52,27.53,27.46,27.48,17100.0,27.52,27.53,27.46,27.48,17100.0
2008-09-02 11:05:00,27.48,27.57,27.48,27.5,13300.0,27.48,27.57,27.48,27.5,13300.0
2008-09-02 11:10:00,27.48,27.58,27.48,27.58,9900.0,27.48,27.58,27.48,27.58,9900.0
2008-09-02 11:15:00,27.58,27.59,27.54,27.58,4400.0,27.58,27.59,27.54,27.58,4400.0
2008-09-02 11:20:00,27.59,27.59,27.47,27.48,4500.0,27.59,27.59,27.47,27.48,4500.0
2008-09-02 11:25:00,27.49,27.56,27.48,27.56,6700.0,27.49,27.56,27.48,27.56,6700.0
2008-09-02 11:30:00,27.56,27.61,27.51,27.59,12000.0,27.56,27.61,27.51,27.59,12000.0
2008-09-02 11:35:00,27.59,27.6,27.55,27.55,4700.0,27.59,27.6,27.55,27.55,4700.0
2008-09-02 11:40:00,27.55,27.55,27.51,27.51,7000.0,27.55,27.55,27.51,27.51,7000.0
2008-09-02 11:45:00,27.51,27.52,27.43,27.43,24500.0,27.51,27.52,27.43,27.43,24500.0
2008-09-02 11:50:00,27.43,27.45,27.35,27.44,24700.0,27.43,27.45,27.35,27.44,24700.0
2008-09-02 11:55:00,27.43,27.44,27.31,27.35,14300.0,27.43,27.44,27.31,27.35,14300.0
2008-09-02 12:00:00,27.35,27.36,27.26,27.27,11200.0,27.35,27.36,27.26,27.27,11200.0
2008-09-02 12:05:00,27.26,27.32,27.26,27.32,14100.0,27.26,27.32,27.26,27.32,14100.0
2008-09-02 12:10:00,27.31,27.34,27.31,27.33,7600.0,27.31,27.34,27.31,27.33,7600.0
2008-09-02 12:15:00,27.34,27.34,27.26,27.26,14600.0,27.34,27.34,27.26,27.26,14600.0
2008-09-02 12:20:00,27.28,27.31,27.21,27.22,9500.0,27.28,27.31,27.21,27.22,9500.0
2008-09-02 12:25:00,27.24,27.24,27.1,27.14,15000.0,27.24,27.24,27.1,27.14,15000.0
2008-09-02 12:30:00,27.12,27.16,27.05,27.15,26900.0,27.12,27.16,27.05,27.15,26900.0
2008-09-02 12:35:00,27.13,27.17,27.06,27.07,21900.0,27.13,27.17,27.06,27.07,21900.0
2008-09-02 12:40:00,27.07,27.08,26.99,27.0,10300.0,27.07,27.08,26.99,27.0,10300.0
2008-09-02 12:45:00,26.99,27.03,26.99,27.02,23400.0,26.99,27.03,26.99,27.02,23400.0
2008-09-02 12:50:00,27.02,27.05,27.01,27.02,25500.0,27.02,27.05,27.01,27.02,25500.0
2008-09-02 12:55:00,27.02,27.03,27.0,27.02,11800.0,27.02,27.03,27.0,27.02,11800.0
2008-09-02 13:00:00,27.01,27.04,27.0,27.0,22900.0,27.01,27.04,27.0,27.0,22900.0
2008-09-02 13:05:00,27.01,27.08,27.01,27.08,10800.0,27.01,27.08,27.01,27.08,10800.0
2008-09-02 13:10:00,27.1,27.15,27.1,27.11,7300.0,27.1,27.15,27.1,27.11,7300.0
2008-09-02 13:15:00,27.1,27.11,27.08,27.08,3800.0,27.1,27.11,27.08,27.08,3800.0
2008-09-02 13:20:00,27.09,27.09,27.03,27.05,8700.0,27.09,27.09,27.03,27.05,8700.0
2008-09-02 13:25:00,27.06,27.07,27.02,27.07,13300.0,27.06,27.07,27.02,27.07,13300.0
2008-09-02 13:30:00,27.07,27.09,27.06,27.09,9300.0,27.07,27.09,27.06,27.09,9300.0
2008-09-02 13:35:00,27.09,27.13,27.08,27.13,11200.0,27.09,27.13,27.08,27.13,11200.0
2008-09-02 13:40:00,27.12,27.12,27.02,27.02,8700.0,27.12,27.12,27.02,27.02,8700.0
2008-09-02 13:45:00,27.02,27.03,27.0,27.01,17400.0,27.02,27.03,27.0,27.01,17400.0
2008-09-02 13:50:00,27.0,27.0,26.77,26.87,30400.0,27.0,27.0,26.77,26.87,30400.0
2008-09-02 13:55:00,26.86,26.9,26.81,26.81,18300.0,26.86,26.9,26.81,26.81,18300.0
2008-09-02 14:00:00,26.81,26.92,26.8,26.92,22600.0,26.81,26.92,26.8,26.92,22600.0
2008-09-02 14:05:00,26.92,26.94,26.84,26.9,21000.0,26.92,26.94,26.84,26.9,21000.0
2008-09-02 14:10:00,26.9,26.94,26.82,26.83,14200.0,26.9,26.94,26.82,26.83,14200.0
2008-09-02 14:15:00,26.83,26.84,26.76,26.8,10100.0,26.83,26.84,26.76,26.8,10100.0
2008-09-02 14:20:00,26.82,26.92,26.82,26.92,12700.0,26.82,26.92,26.82,26.92,12700.0
2008-09-02 14:25:00,26.91,26.93,26.82,26.82,13600.0,26.91,26.93,26.82,26.82,13600.0
2008-09-02 14:30:00,26.82,26.83,26.77,26.77,11100.0,26.82,26.83,26.77,26.77,11100.0
2008-09-02 14:35:00,26.77,26.78,26.67,26.68,15100.0,26.77,26.78,26.67,26.68,15100.0
2008-09-02 14:40:00,26.67,26.75,26.67,26.73,20300.0,26.67,26.75,26.67,26.73,20300.0
2008-09-02 14:45:00,26.73,26.73,26.69,26.69,17900.0,26.73,26.73,26.69,26.69,17900.0
2008-09-02 14:50:00,26.69,26.69,26.61,26.61,16400.0,26.69,26.69,26.61,26.61,16400.0
2008-09-02 14:55:00,26.61,26.62,26.54,26.57,19800.0,26.61,26.62,26.54,26.57,19800.0
2008-09-02 15:00:00,26.57,26.61,26.52,26.52,14800.0,26.57,26.61,26.52,26.52,14800.0
2008-09-02 15:05:00,26.53,26.6,26.53,26.6,34400.0,26.53,26.6,26.53,26.6,34400.0
2008-09-02 15:10:00,26.6,26.67,26.6,26.67,21200.0,26.6,26.67,26.6,26.67,21200.0
2008-09-02 15:15:00,26.67,26.7,26.62,26.63,25600.0,26.67,26.7,26.62,26.63,25600.0
2008-09-02 15:20:00,26.63,26.74,26.63,26.72,15200.0,26.63,26.74,26.63,26.72,15200.0
2008-09-02 15:25:00,26.72,26.8,26.71,26.8,23600.0,26.72,26.8,26.71,26.8,23600.0
2008-09-02 15:30:00,26.79,26.82,26.76,26.77,22000.0,26.79,26.82,26.76,26.77,22000.0
2008-09-02 15:35:00,26.77,26.78,26.73,26.74,23600.0,26.77,26.78,26.73,26.74,23600.0
2008-09-02 15:40:00,26.74,26.75,26.64,26.69,37900.0,26.74,26.75,26.64,26.69,37900.0
2008-09-02 15:45:00,26.69,26.76,26.65,26.74,34800.0,26.69,26.76,26.65,26.74,34800.0
2008-09-02 15:50:00,26.75,26.85,26.72,26.74,61300.0,26.75,26.85,26.72,26.74,61300.0
2008-09-02 15:55:00,26.75,26.81,26.74,26.74,60300.0,26.75,26.81,26.74,26.74,60300.0
2008-09-03 09:30:00,26.34,26.46,26.03,26.35,61300.0,26.34,26.46,26.03,26.35,61300.0
2008-09-03 09:35:00,26.33,26.38,26.04,26.14,57000.0,26.33,26.38,26.04,26.14,57000.0
2008-09-03 09:40:00,26.14,26.15,25.77,25.87,79000.0,26.14,26.15,25.77,25.87,79000.0
2008-09-03 09:45:00,25.87,25.93,25.67,25.74,66400.0,25.87,25.93,25.67,25.74,66400.0
2008-09-03 09:50:00,25.74,25.74,25.67,25.72,111500.0,25.74,25.74,25.67,25.72,111500.0
2008-09-03 09:55:00,25.72,25.75,25.55,25.75,79400.0,25.72,25.75,25.55,25.75,79400.0
2008-09-03 10:00:00,25.75,26.06,25.73,26.05,86000.0,25.75,26.06,25.73,26.05,86000.0
2008-09-03 10:05:00,26.05,26.22,26.05,26.05,118400.0,26.05,26.22,26.05,26.05,118400.0
2008-09-03 10:10:00,26.04,26.07,25.99,26.01,77200.0,26.04,26.07,25.99,26.01,77200.0
2008-09-03 10:15:00,26.01,26.02,25.94,25.99,60300.0,26.01,26.02,25.94,25.99,60300.0
2008-09-03 10:20:00,25.96,26.06,25.94,25.98,58200.0,25.96,26.06,25.94,25.98,58200.0
2008-09-03 10:25:00,25.99,26.01,25.98,25.98,42700.0,25.99,26.01,25.98,25.98,42700.0
2008-09-03 10:30:00,25.99,26.01,25.98,25.98,32300.0,25.99,26.01,25.98,25.98,32300.0
2008-09-03 10:35:00,25.98,26.13,25.98,26.11,89800.0,25.98,26.13,25.98,26.11,89800.0
2008-09-03 10:40:00,26.12,26.17,25.98,25.99,47700.0,26.12,26.17,25.98,25.99,47700.0
2008-09-03 10:45:00,25.99,25.99,25.88,25.92,29300.0,25.99,25.99,25.88,25.92,29300.0
2008-09-03 10:50:00,25.91,25.92,25.73,25.73,18700.0,25.91,25.92,25.73,25.73,18700.0
2008-09-03 10:55:00,25.73,25.85,25.73,25.83,45300.0,25.73,25.85,25.73,25.83,45300.0
2008-09-03 11:00:00,25.83,26.02,25.83,26.0,31400.0,25.83,26.02,25.83,26.0,31400.0
2008-09-03 11:05:00,26.0,26.03,25.91,25.92,16800.0,26.0,26.03,25.91,25.92,16800.0
2008-09-03 11:10:00,25.91,25.91,25.81,25.81,18300.0,25.91,25.91,25.81,25.81,18300.0
2008-09-03 11:15:00,25.79,25.81,25.7,25.8,28500.0,25.79,25.81,25.7,25.8,28500.0
2008-09-03 11:20:00,25.81,25.87,25.75,25.76,24700.0,25.81,25.87,25.75,25.76,24700.0
2008-09-03 11:25:00,25.75,25.8,25.73,25.74,11400.0,25.75,25.8,25.73,25.74,11400.0
2008-09-03 11:30:00,25.74,25.81,25.74,25.81,21100.0,25.74,25.81,25.74,25.81,21100.0
2008-09-03 11:35:00,25.8,25.81,25.75,25.79,34800.0,25.8,25.81,25.75,25.79,34800.0
2008-09-03 11:40:00,25.8,25.9,25.79,25.82,25400.0,25.8,25.9,25.79,25.82,25400.0
2008-09-03 11:45:00,25.81,25.82,25.8,25.81,20500.0,25.81,25.82,25.8,25.81,20500.0
2008-09-03 11:50:00,25.8,25.84,25.8,25.81,8200.0,25.8,25.84,25.8,25.81,8200.0
2008-09-03 11:55:00,25.8,25.8,25.52,25.54,85000.0,25.8,25.8,25.52,25.54,85000.0
2008-09-03 12:00:00,25.53,25.55,25.5,25.5,16900.0,25.53,25.55,25.5,25.5,16900.0
2008-09-03 12:05:00,25.5,25.51,25.45,25.45,47700.0,25.5,25.51,25.45,25.45,47700.0
2008-09-03 12:10:00,25.45,25.49,25.44,25.47,34600.0,25.45,25.49,25.44,25.47,34600.0
2008-09-03 12:15:00,25.48,25.57,25.48,25.55,31100.0,25.48,25.57,25.48,25.55,31100.0
2008-09-03 12:20:00,25.55,25.6,25.53,25.6,27200.0,25.55,25.6,25.53,25.6,27200.0
2008-09-03 12:25:00,25.6,25.72,25.6,25.67,21000.0,25.6,25.72,25.6,25.67,21000.0
2008-09-03 12:30:00,25.67,25.69,25.55,25.55,20000.0,25.67,25.69,25.55,25.55,20000.0
2008-09-03 12:35:00,25.56,25.64,25.55,25.62,40300.0,25.56,25.64,25.55,25.62,40300.0
2008-09-03 12:40:00,25.63,25.65,25.61,25.65,12600.0,25.63,25.65,25.61,25.65,12600.0
2008-09-03 12:45:00,25.65,25.67,25.64,25.66,11900.0,25.65,25.67,25.64,25.66,11900.0
2008-09-03 12:50:00,25.66,25.66,25.64,25.65,9500.0,25.66,25.66,25.64,25.65,9500.0
2008-09-03 12:55:00,25.64,25.77,25.63,25.75,35600.0,25.64,25.77,25.63,25.75,35600.0
2008-09-03 13:00:00,25.75,25.76,25.66,25.66,24600.0,25.75,25.76,25.66,25.66,24600.0
2008-09-03 13:05:00,25.66,25.73,25.65,25.73,18200.0,25.66,25.73,25.65,25.73,18200.0
2008-09-03 13:10:00,25.72,25.82,25.7,25.8,35700.0,25.72,25.82,25.7,25.8,35700.0
2008-09-03 13:15:00,25.81,25.84,25.8,25.83,17800.0,25.81,25.84,25.8,25.83,17800.0
2008-09-03 13:20:00,25.82,25.85,25.81,25.85,17200.0,25.82,25.85,25.81,25.85,17200.0
2008-09-03 13:25:00,25.85,25.85,25.75,25.77,32900.0,25.85,25.85,25.75,25.77,32900.0
2008-09-03 13:30:00,25.76,25.83,25.73,25.81,50800.0,25.76,25.83,25.73,25.81,50800.0
2008-09-03 13:35:00,25.81,25.86,25.81,25.85,33200.0,25.81,25.86,25.81,25.85,33200.0
2008-09-03 13:40:00,25.85,25.87,25.82,25.82,60200.0,25.85,25.87,25.82,25.82,60200.0
2008-09-03 13:45:00,25.82,25.98,25.82,25.98,49000.0,25.82,25.98,25.82,25.98,49000.0
2008-09-03 13:50:00,25.98,26.06,25.97,26.03,50400.0,25.98,26.06,25.97,26.03,50400.0
2008-09-03 13:55:00,26.03,26.07,26.03,26.06,34100.0,26.03,26.07,26.03,26.06,34100.0
2008-09-03 14:00:00,26.05,26.1,25.94,26.1,86000.0,26.05,26.1,25.94,26.1,86000.0
2008-09-03 14:05:00,26.1,26.11,25.96,25.96,62300.0,26.1,26.11,25.96,25.96,62300.0
2008-09-03 14:10:00,25.95,25.95,25.8,25.86,57900.0,25.95,25.95,25.8,25.86,57900.0
2008-09-03 14:15:00,25.86,25.88,25.84,25.84,37700.0,25.86,25.88,25.84,25.84,37700.0
2008-09-03 14:20:00,25.85,25.86,25.75,25.78,59600.0,25.85,25.86,25.75,25.78,59600.0
2008-09-03 14:25:00,25.77,25.83,25.75,25.82,86300.0,25.77,25.83,25.75,25.82,86300.0
2008-09-03 14:30:00,25.83,25.9,25.83,25.89,40300.0,25.83,25.9,25.83,25.89,40300.0
2008-09-03 14:35:00,25.89,25.96,25.87,25.96,62500.0,25.89,25.96,25.87,25.96,62500.0
2008-09-03 14:40:00,25.96,25.96,25.95,25.95,43600.0,25.96,25.96,25.95,25.95,43600.0
2008-09-03 14:45:00,25.95,25.96,25.95,25.95,42800.0,25.95,25.96,25.95,25.95,42800.0
2008-09-03 14:50:00,25.95,25.95,25.83,25.85,44500.0,25.95,25.95,25.83,25.85,44500.0
2008-09-03 14:55:00,25.84,25.87,25.84,25.87,31300.0,25.84,25.87,25.84,25.87,31300.0
2008-09-03 15:00:00,25.87,25.99,25.87,25.98,64300.0,25.87,25.99,25.87,25.98,64300.0
2008-09-03 15:05:00,25.98,25.99,25.96,25.96,43200.0,25.98,25.99,25.96,25.96,43200.0
2008-09-03 15:10:00,25.96,26.03,25.96,26.03,64600.0,25.96,26.03,25.96,26.03,64600.0
2008-09-03 15:15:00,26.03,26.03,25.96,25.97,63600.0,26.03,26.03,25.96,25.97,63600.0
2008-09-03 15:20:00,25.97,26.15,25.95,26.14,78000.0,25.97,26.15,25.95,26.14,78000.0
2008-09-03 15:25:00,26.13,26.15,26.07,26.1,67200.0,26.13,26.15,26.07,26.1,67200.0
2008-09-03 15:30:00,26.1,26.15,26.08,26.14,67600.0,26.1,26.15,26.08,26.14,67600.0
2008-09-03 15:35:00,26.14,26.25,26.07,26.25,108500.0,26.14,26.25,26.07,26.25,108500.0
2008-09-03 15:40:00,26.25,26.45,26.24,26.39,186700.0,26.25,26.45,26.24,26.39,186700.0
2008-09-03 15:45:00,26.39,26.5,26.36,26.48,108100.0,26.39,26.5,26.36,26.48,108100.0
2008-09-03 15:50:00,26.48,26.48,26.37,26.42,211400.0,26.48,26.48,26.37,26.42,211400.0
2008-09-03 15:55:00,26.42,26.46,26.37,26.44,167600.0,26.42,26.46,26.37,26.44,167600.0
2008-09-04 09:30:00,26.11,26.18,25.98,26.08,34600.0,26.11,26.18,25.98,26.08,34600.0
2008-09-04 09:35:00,26.07,26.23,26.07,26.14,14600.0,26.07,26.23,26.07,26.14,14600.0
2008-09-04 09:40:00,26.15,26.28,26.15,26.28,18800.0,26.15,26.28,26.15,26.28,18800.0
2008-09-04 09:45:00,26.27,26.3,26.03,26.18,35100.0,26.27,26.3,26.03,26.18,35100.0
2008-09-04 09:50:00,26.16,26.42,26.16,26.4,24200.0,26.16,26.42,26.16,26.4,24200.0
2008-09-04 09:55:00,26.4,26.48,26.18,26.2,24200.0,26.4,26.48,26.18,26.2,24200.0
2008-09-04 10:00:00,26.21,26.35,26.16,26.33,27300.0,26.21,26.35,26.16,26.33,27300.0
2008-09-04 10:05:00,26.35,26.36,26.21,26.29,15900.0,26.35,26.36,26.21,26.29,15900.0
2008-09-04 10:10:00,26.28,26.31,26.21,26.23,15900.0,26.28,26.31,26.21,26.23,15900.0
2008-09-04 10:15:00,26.22,26.32,26.21,26.3,19600.0,26.22,26.32,26.21,26.3,19600.0
2008-09-04 10:20:00,26.3,26.36,26.3,26.34,41400.0,26.3,26.36,26.3,26.34,41400.0
2008-09-04 10:25:00,26.33,26.41,26.33,26.41,50800.0,26.33,26.41,26.33,26.41,50800.0
2008-09-04 10:30:00,26.4,26.41,26.19,26.2,56900.0,26.4,26.41,26.19,26.2,56900.0
2008-09-04 10:35:00,26.22,26.41,26.16,26.41,59800.0,26.22,26.41,26.16,26.41,59800.0
2008-09-04 10:40:00,26.4,26.41,26.36,26.37,53000.0,26.4,26.41,26.36,26.37,53000.0
2008-09-04 10:45:00,26.37,26.44,26.27,26.3,44800.0,26.37,26.44,26.27,26.3,44800.0
2008-09-04 10:50:00,26.29,26.35,26.28,26.3,34100.0,26.29,26.35,26.28,26.3,34100.0
2008-09-04 10:55:00,26.3,26.37,26.3,26.36,26600.0,26.3,26.37,26.3,26.36,26600.0
2008-09-04 11:00:00,26.34,26.43,26.24,26.3,82200.0,26.34,26.43,26.24,26.3,82200.0
2008-09-04 11:05:00,26.29,26.3,26.12,26.14,43900.0,26.29,26.3,26.12,26.14,43900.0
2008-09-04 11:10:00,26.16,26.23,26.12,26.16,39200.0,26.16,26.23,26.12,26.16,39200.0
2008-09-04 11:15:00,26.15,26.26,26.14,26.21,37500.0,26.15,26.26,26.14,26.21,37500.0
2008-09-04 11:20:00,26.2,26.22,26.07,26.12,45600.0,26.2,26.22,26.07,26.12,45600.0
2008-09-04 11:25:00,26.11,26.15,26.01,26.08,31800.0,26.11,26.15,26.01,26.08,31800.0
2008-09-04 11:30:00,26.07,26.12,26.03,26.07,26500.0,26.07,26.12,26.03,26.07,26500.0
2008-09-04 11:35:00,26.05,26.08,26.01,26.07,18400.0,26.05,26.08,26.01,26.07,18400.0
2008-09-04 11:40:00,26.08,26.3,26.07,26.3,35300.0,26.08,26.3,26.07,26.3,35300.0
2008-09-04 11:45:00,26.3,26.3,26.15,26.15,24100.0,26.3,26.3,26.15,26.15,24100.0
2008-09-04 11:50:00,26.16,26.2,26.13,26.15,14000.0,26.16,26.2,26.13,26.15,14000.0
2008-09-04 11:55:00,26.15,26.15,26.05,26.05,10900.0,26.15,26.15,26.05,26.05,10900.0
2008-09-04 12:00:00,26.06,26.21,26.06,26.13,22700.0,26.06,26.21,26.06,26.13,22700.0
2008-09-04 12:05:00,26.14,26.16,26.07,26.16,16300.0,26.14,26.16,26.07,26.16,16300.0
2008-09-04 12:10:00,26.16,26.17,26.06,26.08,8300.0,26.16,26.17,26.06,26.08,8300.0
2008-09-04 12:15:00,26.08,26.09,26.04,26.05,7400.0,26.08,26.09,26.04,26.05,7400.0
2008-09-04 12:20:00,26.04,26.07,26.02,26.05,12900.0,26.04,26.07,26.02,26.05,12900.0
2008-09-04 12:25:00,26.06,26.07,26.0,26.0,57800.0,26.06,26.07,26.0,26.0,57800.0
2008-09-04 12:30:00,26.01,26.1,26.0,26.09,12500.0,26.01,26.1,26.0,26.09,12500.0
2008-09-04 12:35:00,26.09,26.16,26.09,26.16,24100.0,26.09,26.16,26.09,26.16,24100.0
2008-09-04 12:40:00,26.16,26.17,26.15,26.17,16800.0,26.16,26.17,26.15,26.17,16800.0
2008-09-04 12:45:00,26.17,26.18,26.14,26.16,30500.0,26.17,26.18,26.14,26.16,30500.0
2008-09-04 12:50:00,26.15,26.17,26.14,26.15,31600.0,26.15,26.17,26.14,26.15,31600.0
2008-09-04 12:55:00,26.15,26.15,26.07,26.1,43300.0,26.15,26.15,26.07,26.1,43300.0
2008-09-04 13:00:00,26.1,26.12,26.07,26.09,26700.0,26.1,26.12,26.07,26.09,26700.0
2008-09-04 13:05:00,26.09,26.09,26.03,26.04,25100.0,26.09,26.09,26.03,26.04,25100.0
2008-09-04 13:10:00,26.05,26.05,26.0,26.01,12700.0,26.05,26.05,26.0,26.01,12700.0
2008-09-04 13:15:00,26.01,26.03,26.0,26.0,8300.0,26.01,26.03,26.0,26.0,8300.0
2008-09-04 13:20:00,26.01,26.03,25.94,25.95,27100.0,26.01,26.03,25.94,25.95,27100.0
2008-09-04 13:25:00,25.96,26.0,25.91,26.0,37500.0,25.96,26.0,25.91,26.0,37500.0
2008-09-04 13:30:00,26.0,26.03,25.95,25.95,19200.0,26.0,26.03,25.95,25.95,19200.0
2008-09-04 13:35:00,25.95,26.01,25.95,26.0,16100.0,25.95,26.01,25.95,26.0,16100.0
2008-09-04 13:40:00,26.0,26.01,26.0,26.0,4400.0,26.0,26.01,26.0,26.0,4400.0
2008-09-04 13:45:00,26.0,26.04,26.0,26.03,31000.0,26.0,26.04,26.0,26.03,31000.0
2008-09-04 13:50:00,26.03,26.04,26.01,26.01,13000.0,26.03,26.04,26.01,26.01,13000.0
2008-09-04 13:55:00,26.01,26.03,26.0,26.01,16000.0,26.01,26.03,26.0,26.01,16000.0
2008-09-04 14:00:00,26.01,26.02,25.99,26.01,33300.0,26.01,26.02,25.99,26.01,33300.0
2008-09-04 14:05:00,26.0,26.06,25.98,26.01,45700.0,26.0,26.06,25.98,26.01,45700.0
2008-09-04 14:10:00,26.01,26.02,25.84,25.91,51000.0,26.01,26.02,25.84,25.91,51000.0
2008-09-04 14:15:00,25.92,25.94,25.88,25.88,20700.0,25.92,25.94,25.88,25.88,20700.0
2008-09-04 14:20:00,25.89,25.91,25.82,25.82,30700.0,25.89,25.91,25.82,25.82,30700.0
2008-09-04 14:25:00,25.83,25.98,25.82,25.96,39900.0,25.83,25.98,25.82,25.96,39900.0
2008-09-04 14:30:00,25.97,25.97,25.88,25.88,30000.0,25.97,25.97,25.88,25.88,30000.0
2008-09-04 14:35:00,25.89,25.89,25.85,25.89,16700.0,25.89,25.89,25.85,25.89,16700.0
2008-09-04 14:40:00,25.88,25.91,25.85,25.9,19900.0,25.88,25.91,25.85,25.9,19900.0
2008-09-04 14:45:00,25.9,25.9,25.84,25.9,26100.0,25.9,25.9,25.84,25.9,26100.0
2008-09-04 14:50:00,25.89,25.91,25.82,25.83,23800.0,25.89,25.91,25.82,25.83,23800.0
2008-09-04 14:55:00,25.83,25.92,25.82,25.91,36800.0,25.83,25.92,25.82,25.91,36800.0
2008-09-04 15:00:00,25.91,25.92,25.86,25.87,48300.0,25.91,25.92,25.86,25.87,48300.0
2008-09-04 15:05:00,25.88,25.89,25.84,25.85,44100.0,25.88,25.89,25.84,25.85,44100.0
2008-09-04 15:10:00,25.86,25.86,25.81,25.82,56600.0,25.86,25.86,25.81,25.82,56600.0
2008-09-04 15:15:00,25.81,25.94,25.81,25.88,83300.0,25.81,25.94,25.81,25.88,83300.0
2008-09-04 15:20:00,25.88,25.91,25.8,25.89,98500.0,25.88,25.91,25.8,25.89,98500.0
2008-09-04 15:25:00,25.89,25.91,25.81,25.83,46400.0,25.89,25.91,25.81,25.83,46400.0
2008-09-04 15:30:00,25.82,25.86,25.76,25.86,51700.0,25.82,25.86,25.76,25.86,51700.0
2008-09-04 15:35:00,25.87,25.88,25.72,25.72,53900.0,25.87,25.88,25.72,25.72,53900.0
2008-09-04 15:40:00,25.73,25.83,25.72,25.77,92900.0,25.73,25.83,25.72,25.77,92900.0
2008-09-04 15:45:00,25.77,25.81,25.69,25.72,108900.0,25.77,25.81,25.69,25.72,108900.0
2008-09-04 15:50:00,25.73,25.75,25.64,25.68,89800.0,25.73,25.75,25.64,25.68,89800.0
2008-09-04 15:55:00,25.67,25.74,25.62,25.62,123600.0,25.67,25.74,25.62,25.62,123600.0
2008-09-05 09:30:00,25.89,26.0,25.68,25.9,38300.0,25.89,26.0,25.68,25.9,38300.0
2008-09-05 09:35:00,25.92,25.92,25.7,25.78,53000.0,25.92,25.92,25.7,25.78,53000.0
2008-09-05 09:40:00,25.81,26.02,25.73,25.84,33900.0,25.81,26.02,25.73,25.84,33900.0
2008-09-05 09:45:00,25.88,25.91,25.81,25.81,29500.0,25.88,25.91,25.81,25.81,29500.0
2008-09-05 09:50:00,25.8,25.81,25.6,25.63,29800.0,25.8,25.81,25.6,25.63,29800.0
2008-09-05 09:55:00,25.64,25.64,25.55,25.55,23400.0,25.64,25.64,25.55,25.55,23400.0
2008-09-05 10:00:00,25.55,25.7,25.49,25.69,35100.0,25.55,25.7,25.49,25.69,35100.0
2008-09-05 10:05:00,25.7,25.71,25.52,25.63,25100.0,25.7,25.71,25.52,25.63,25100.0
2008-09-05 10:10:00,25.63,25.64,25.53,25.56,14100.0,25.63,25.64,25.53,25.56,14100.0
2008-09-05 10:15:00,25.56,25.68,25.5,25.51,27800.0,25.56,25.68,25.5,25.51,27800.0
2008-09-05 10:20:00,25.51,25.55,25.47,25.52,33600.0,25.51,25.55,25.47,25.52,33600.0
2008-09-05 10:25:00,25.52,25.58,25.52,25.52,30100.0,25.52,25.58,25.52,25.52,30100.0
2008-09-05 10:30:00,25.51,25.51,25.35,25.36,22400.0,25.51,25.51,25.35,25.36,22400.0
2008-09-05 10:35:00,25.38,25.47,25.38,25.41,28800.0,25.38,25.47,25.38,25.41,28800.0
2008-09-05 10:40:00,25.4,25.5,25.39,25.5,18800.0,25.4,25.5,25.39,25.5,18800.0
2008-09-05 10:45:00,25.5,25.57,25.5,25.55,19300.0,25.5,25.57,25.5,25.55,19300.0
2008-09-05 10:50:00,25.55,25.6,25.52,25.6,16400.0,25.55,25.6,25.52,25.6,16400.0
2008-09-05 10:55:00,25.6,25.61,25.4,25.42,22900.0,25.6,25.61,25.4,25.42,22900.0
2008-09-05 11:00:00,25.41,25.49,25.41,25.45,18800.0,25.41,25.49,25.41,25.45,18800.0
2008-09-05 11:05:00,25.45,25.49,25.44,25.47,16300.0,25.45,25.49,25.44,25.47,16300.0
2008-09-05 11:10:00,25.47,25.54,25.4,25.53,29600.0,25.47,25.54,25.4,25.53,29600.0
2008-09-05 11:15:00,25.51,25.55,25.48,25.48,20000.0,25.51,25.55,25.48,25.48,20000.0
2008-09-05 11:20:00,25.5,25.58,25.48,25.51,12100.0,25.5,25.58,25.48,25.51,12100.0
2008-09-05 11:25:00,25.52,25.66,25.52,25.63,17500.0,25.52,25.66,25.52,25.63,17500.0
2008-09-05 11:30:00,25.63,25.67,25.57,25.57,18400.0,25.63,25.67,25.57,25.57,18400.0
2008-09-05 11:35:00,25.57,25.69,25.57,25.64,15300.0,25.57,25.69,25.57,25.64,15300.0
2008-09-05 11:40:00,25.64,25.67,25.56,25.62,17100.0,25.64,25.67,25.56,25.62,17100.0
2008-09-05 11:45:00,25.65,25.75,25.65,25.73,15500.0,25.65,25.75,25.65,25.73,15500.0
2008-09-05 11:50:00,25.74,25.81,25.67,25.74,25800.0,25.74,25.81,25.67,25.74,25800.0
2008-09-05 11:55:00,25.73,25.77,25.68,25.73,20200.0,25.73,25.77,25.68,25.73,20200.0
2008-09-05 12:00:00,25.74,25.87,25.72,25.85,41100.0,25.74,25.87,25.72,25.85,41100.0
2008-09-05 12:05:00,25.86,25.86,25.76,25.78,28700.0,25.86,25.86,25.76,25.78,28700.0
2008-09-05 12:10:00,25.79,25.85,25.77,25.8,29000.0,25.79,25.85,25.77,25.8,29000.0
2008-09-05 12:15:00,25.81,25.86,25.77,25.81,24900.0,25.81,25.86,25.77,25.81,24900.0
2008-09-05 12:20:00,25.82,25.84,25.78,25.83,23700.0,25.82,25.84,25.78,25.83,23700.0
2008-09-05 12:25:00,25.82,25.84,25.77,25.83,23600.0,25.82,25.84,25.77,25.83,23600.0
2008-09-05 12:30:00,25.83,25.93,25.83,25.92,27400.0,25.83,25.93,25.83,25.92,27400.0
2008-09-05 12:35:00,25.94,26.02,25.92,25.98,42300.0,25.94,26.02,25.92,25.98,42300.0
2008-09-05 12:40:00,25.99,25.99,25.87,25.97,36100.0,25.99,25.99,25.87,25.97,36100.0
2008-09-05 12:45:00,25.98,25.98,25.84,25.84,54900.0,25.98,25.98,25.84,25.84,54900.0
2008-09-05 12:50:00,25.84,25.87,25.78,25.81,29000.0,25.84,25.87,25.78,25.81,29000.0
2008-09-05 12:55:00,25.8,25.84,25.79,25.8,20200.0,25.8,25.84,25.79,25.8,20200.0
2008-09-05 13:00:00,25.8,25.83,25.73,25.74,15200.0,25.8,25.83,25.73,25.74,15200.0
2008-09-05 13:05:00,25.73,25.86,25.73,25.84,19400.0,25.73,25.86,25.73,25.84,19400.0
2008-09-05 13:10:00,25.84,25.91,25.84,25.91,8400.0,25.84,25.91,25.84,25.91,8400.0
2008-09-05 13:15:00,25.91,25.93,25.86,25.89,16900.0,25.91,25.93,25.86,25.89,16900.0
2008-09-05 13:20:00,25.91,25.91,25.86,25.87,5100.0,25.91,25.91,25.86,25.87,5100.0
2008-09-05 13:25:00,25.87,25.9,25.84,25.9,13500.0,25.87,25.9,25.84,25.9,13500.0
2008-09-05 13:30:00,25.91,26.02,25.91,26.02,19800.0,25.91,26.02,25.91,26.02,19800.0
2008-09-05 13:35:00,26.01,26.02,25.9,25.93,42400.0,26.01,26.02,25.9,25.93,42400.0
2008-09-05 13:40:00,25.92,26.0,25.9,26.0,21500.0,25.92,26.0,25.9,26.0,21500.0
2008-09-05 13:45:00,26.0,26.01,25.96,25.98,28600.0,26.0,26.01,25.96,25.98,28600.0
2008-09-05 13:50:00,25.98,26.07,25.97,26.07,27500.0,25.98,26.07,25.97,26.07,27500.0
2008-09-05 13:55:00,26.07,26.07,26.03,26.03,19800.0,26.07,26.07,26.03,26.03,19800.0
2008-09-05 14:00:00,26.03,26.04,25.98,26.02,48100.0,26.03,26.04,25.98,26.02,48100.0
2008-09-05 14:05:00,26.02,26.08,25.99,26.08,18200.0,26.02,26.08,25.99,26.08,18200.0
2008-09-05 14:10:00,26.07,26.07,26.0,26.01,61100.0,26.07,26.07,26.0,26.01,61100.0
2008-09-05 14:15:00,26.01,26.11,26.0,26.1,51900.0,26.01,26.11,26.0,26.1,51900.0
2008-09-05 14:20:00,26.11,26.13,25.99,26.02,87000.0,26.11,26.13,25.99,26.02,87000.0
2008-09-05 14:25:00,26.02,26.06,26.0,26.04,23300.0,26.02,26.06,26.0,26.04,23300.0
2008-09-05 14:30:00,26.06,26.18,26.02,26.14,26300.0,26.06,26.18,26.02,26.14,26300.0
2008-09-05 14:35:00,26.14,26.15,26.06,26.12,27700.0,26.14,26.15,26.06,26.12,27700.0
2008-09-05 14:40:00,26.12,26.25,26.1,26.25,19100.0,26.12,26.25,26.1,26.25,19100.0
2008-09-05 14:45:00,26.26,26.3,26.19,26.24,44400.0,26.26,26.3,26.19,26.24,44400.0
2008-09-05 14:50:00,26.25,26.34,26.25,26.34,31600.0,26.25,26.34,26.25,26.34,31600.0
2008-09-05 14:55:00,26.33,26.42,26.32,26.34,21100.0,26.33,26.42,26.32,26.34,21100.0
2008-09-05 15:00:00,26.33,26.33,26.26,26.29,19500.0,26.33,26.33,26.26,26.29,19500.0
2008-09-05 15:05:00,26.31,26.32,26.26,26.27,10400.0,26.31,26.32,26.26,26.27,10400.0
2008-09-05 15:10:00,26.26,26.28,26.23,26.24,52400.0,26.26,26.28,26.23,26.24,52400.0
2008-09-05 15:15:00,26.23,26.35,26.19,26.26,92500.0,26.23,26.35,26.19,26.26,92500.0
2008-09-05 15:20:00,26.26,26.26,26.2,26.24,40400.0,26.26,26.26,26.2,26.24,40400.0
2008-09-05 15:25:00,26.25,26.25,26.14,26.18,52700.0,26.25,26.25,26.14,26.18,52700.0
2008-09-05 15:30:00,26.2,26.27,26.16,26.27,34500.0,26.2,26.27,26.16,26.27,34500.0
2008-09-05 15:35:00,26.27,26.45,26.27,26.45,53700.0,26.27,26.45,26.27,26.45,53700.0
2008-09-05 15:40:00,26.46,26.46,26.39,26.4,49300.0,26.46,26.46,26.39,26.4,49300.0
2008-09-05 15:45:00,26.4,26.51,26.4,26.48,55000.0,26.4,26.51,26.4,26.48,55000.0
2008-09-05 15:50:00,26.48,26.5,26.37,26.45,81200.0,26.48,26.5,26.37,26.45,81200.0
2008-09-05 15:55:00,26.45,26.45,26.24,26.29,133200.0,26.45,26.45,26.24,26.29,133200.0
2008-09-08 09:30:00,26.39,26.93,25.86,26.19,77200.0,26.39,26.93,25.86,26.19,77200.0
2008-09-08 09:35:00,26.19,26.53,26.1,26.44,35500.0,26.19,26.53,26.1,26.44,35500.0
2008-09-08 09:40:00,26.42,26.46,26.22,26.29,25600.0,26.42,26.46,26.22,26.29,25600.0
2008-09-08 09:45:00,26.31,26.52,26.27,26.32,38600.0,26.31,26.52,26.27,26.32,38600.0
2008-09-08 09:50:00,26.29,26.33,26.22,26.22,29900.0,26.29,26.33,26.22,26.22,29900.0
2008-09-08 09:55:00,26.24,26.34,26.05,26.1,26300.0,26.24,26.34,26.05,26.1,26300.0
2008-09-08 10:00:00,26.08,26.12,25.92,26.0,73300.0,26.08,26.12,25.92,26.0,73300.0
2008-09-08 10:05:00,26.0,26.15,25.94,26.14,43600.0,26.0,26.15,25.94,26.14,43600.0
2008-09-08 10:10:00,26.14,26.19,26.04,26.11,14000.0,26.14,26.19,26.04,26.11,14000.0
2008-09-08 10:15:00,26.14,26.26,26.06,26.26,17800.0,26.14,26.26,26.06,26.26,17800.0
2008-09-08 10:20:00,26.25,26.31,26.2,26.22,15600.0,26.25,26.31,26.2,26.22,15600.0
2008-09-08 10:25:00,26.21,26.22,26.11,26.15,15900.0,26.21,26.22,26.11,26.15,15900.0
2008-09-08 10:30:00,26.16,26.25,26.04,26.06,18400.0,26.16,26.25,26.04,26.06,18400.0
2008-09-08 10:35:00,26.05,26.25,26.01,26.19,22800.0,26.05,26.25,26.01,26.19,22800.0
2008-09-08 10:40:00,26.19,26.28,26.18,26.19,9600.0,26.19,26.28,26.18,26.19,9600.0
2008-09-08 10:45:00,26.15,26.3,26.11,26.3,10000.0,26.15,26.3,26.11,26.3,10000.0
2008-09-08 10:50:00,26.29,26.32,26.09,26.16,27400.0,26.29,26.32,26.09,26.16,27400.0
2008-09-08 10:55:00,26.15,26.25,25.96,25.99,27300.0,26.15,26.25,25.96,25.99,27300.0
2008-09-08 11:00:00,25.99,26.18,25.91,26.15,43600.0,25.99,26.18,25.91,26.15,43600.0
2008-09-08 11:05:00,26.15,26.24,26.08,26.18,12500.0,26.15,26.24,26.08,26.18,12500.0
2008-09-08 11:10:00,26.15,26.32,26.15,26.26,11200.0,26.15,26.32,26.15,26.26,11200.0
2008-09-08 11:15:00,26.27,26.28,26.1,26.25,24800.0,26.27,26.28,26.1,26.25,24800.0
2008-09-08 11:20:00,26.26,26.32,26.17,26.23,12900.0,26.26,26.32,26.17,26.23,12900.0
2008-09-08 11:25:00,26.23,26.27,26.09,26.27,18600.0,26.23,26.27,26.09,26.27,18600.0
2008-09-08 11:30:00,26.28,26.3,26.19,26.2,9400.0,26.28,26.3,26.19,26.2,9400.0
2008-09-08 11:35:00,26.2,26.31,26.2,26.21,15000.0,26.2,26.31,26.2,26.21,15000.0
2008-09-08 11:40:00,26.21,26.22,26.12,26.16,19700.0,26.21,26.22,26.12,26.16,19700.0
2008-09-08 11:45:00,26.15,26.19,26.1,26.14,21400.0,26.15,26.19,26.1,26.14,21400.0
2008-09-08 11:50:00,26.12,26.2,26.12,26.13,13100.0,26.12,26.2,26.12,26.13,13100.0
2008-09-08 11:55:00,26.12,26.12,25.97,26.03,31400.0,26.12,26.12,25.97,26.03,31400.0
2008-09-08 12:00:00,26.02,26.05,25.97,25.99,28300.0,26.02,26.05,25.97,25.99,28300.0
2008-09-08 12:05:00,26.0,26.0,25.84,25.86,23500.0,26.0,26.0,25.84,25.86,23500.0
2008-09-08 12:10:00,25.86,25.98,25.86,25.98,17800.0,25.86,25.98,25.86,25.98,17800.0
2008-09-08 12:15:00,25.98,26.12,25.92,26.1,15600.0,25.98,26.12,25.92,26.1,15600.0
2008-09-08 12:20:00,26.11,26.12,26.08,26.1,6400.0,26.11,26.12,26.08,26.1,6400.0
2008-09-08 12:25:00,26.1,26.17,26.08,26.12,11600.0,26.1,26.17,26.08,26.12,11600.0
2008-09-08 12:30:00,26.12,26.24,26.12,26.2,20400.0,26.12,26.24,26.12,26.2,20400.0
2008-09-08 12:35:00,26.18,26.19,26.1,26.18,16700.0,26.18,26.19,26.1,26.18,16700.0
2008-09-08 12:40:00,26.19,26.3,26.18,26.26,37000.0,26.19,26.3,26.18,26.26,37000.0
2008-09-08 12:45:00,26.23,26.26,26.13,26.13,26300.0,26.23,26.26,26.13,26.13,26300.0
2008-09-08 12:50:00,26.12,26.13,26.06,26.08,18600.0,26.12,26.13,26.06,26.08,18600.0
2008-09-08 12:55:00,26.07,26.19,26.05,26.12,20700.0,26.07,26.19,26.05,26.12,20700.0
2008-09-08 13:00:00,26.12,26.17,26.06,26.07,30400.0,26.12,26.17,26.06,26.07,30400.0
2008-09-08 13:05:00,26.06,26.08,25.83,25.83,40000.0,26.06,26.08,25.83,25.83,40000.0
2008-09-08 13:10:00,25.83,25.96,25.82,25.9,13200.0,25.83,25.96,25.82,25.9,13200.0
2008-09-08 13:15:00,25.88,25.93,25.85,25.92,10700.0,25.88,25.93,25.85,25.92,10700.0
2008-09-08 13:20:00,25.91,25.93,25.82,25.85,14600.0,25.91,25.93,25.82,25.85,14600.0
2008-09-08 13:25:00,25.87,25.94,25.83,25.89,8000.0,25.87,25.94,25.83,25.89,8000.0
2008-09-08 13:30:00,25.89,25.9,25.79,25.82,8500.0,25.89,25.9,25.79,25.82,8500.0
2008-09-08 13:35:00,25.82,25.87,25.78,25.78,7800.0,25.82,25.87,25.78,25.78,7800.0
2008-09-08 13:40:00,25.78,25.85,25.76,25.82,6700.0,25.78,25.85,25.76,25.82,6700.0
2008-09-08 13:45:00,25.82,25.83,25.77,25.77,2000.0,25.82,25.83,25.77,25.77,2000.0
2008-09-08 13:50:00,25.77,25.77,25.71,25.72,10800.0,25.77,25.77,25.71,25.72,10800.0
2008-09-08 13:55:00,25.73,25.79,25.72,25.72,6700.0,25.73,25.79,25.72,25.72,6700.0
2008-09-08 14:00:00,25.72,25.81,25.67,25.79,20800.0,25.72,25.81,25.67,25.79,20800.0
2008-09-08 14:05:00,25.82,25.82,25.76,25.8,7100.0,25.82,25.82,25.76,25.8,7100.0
2008-09-08 14:10:00,25.81,25.81,25.77,25.8,15600.0,25.81,25.81,25.77,25.8,15600.0
2008-09-08 14:15:00,25.81,25.88,25.8,25.82,18000.0,25.81,25.88,25.8,25.82,18000.0
2008-09-08 14:20:00,25.82,25.91,25.75,25.85,15800.0,25.82,25.91,25.75,25.85,15800.0
2008-09-08 14:25:00,25.87,25.87,25.79,25.82,11100.0,25.87,25.87,25.79,25.82,11100.0
2008-09-08 14:30:00,25.84,25.95,25.84,25.89,29600.0,25.84,25.95,25.84,25.89,29600.0
2008-09-08 14:35:00,25.87,25.95,25.87,25.95,9800.0,25.87,25.95,25.87,25.95,9800.0
2008-09-08 14:40:00,25.94,25.99,25.93,25.98,21500.0,25.94,25.99,25.93,25.98,21500.0
2008-09-08 14:45:00,25.98,26.05,25.96,25.98,26100.0,25.98,26.05,25.96,25.98,26100.0
2008-09-08 14:50:00,25.98,26.03,25.97,25.99,17900.0,25.98,26.03,25.97,25.99,17900.0
2008-09-08 14:55:00,26.0,26.01,25.87,25.89,17300.0,26.0,26.01,25.87,25.89,17300.0
2008-09-08 15:00:00,25.89,25.9,25.86,25.87,13400.0,25.89,25.9,25.86,25.87,13400.0
2008-09-08 15:05:00,25.86,25.93,25.79,25.79,33000.0,25.86,25.93,25.79,25.79,33000.0
2008-09-08 15:10:00,25.78,25.95,25.74,25.91,31000.0,25.78,25.95,25.74,25.91,31000.0
2008-09-08 15:15:00,25.92,25.93,25.87,25.89,18500.0,25.92,25.93,25.87,25.89,18500.0
2008-09-08 15:20:00,25.9,25.98,25.9,25.94,29100.0,25.9,25.98,25.9,25.94,29100.0
2008-09-08 15:25:00,25.95,25.99,25.9,25.97,28400.0,25.95,25.99,25.9,25.97,28400.0
2008-09-08 15:30:00,25.98,26.04,25.96,26.02,28300.0,25.98,26.04,25.96,26.02,28300.0
2008-09-08 15:35:00,26.01,26.05,25.98,26.05,41700.0,26.01,26.05,25.98,26.05,41700.0
2008-09-08 15:40:00,26.05,26.07,25.96,26.02,36800.0,26.05,26.07,25.96,26.02,36800.0
2008-09-08 15:45:00,26.03,26.11,26.03,26.04,29400.0,26.03,26.11,26.03,26.04,29400.0
2008-09-08 15:50:00,26.02,26.09,26.01,26.02,52000.0,26.02,26.09,26.01,26.02,52000.0
2008-09-08 15:55:00,26.02,26.08,25.92,25.92,93400.0,26.02,26.08,25.92,25.92,93400.0
2008-09-09 09:30:00,25.83,26.18,25.83,26.15,21200.0,25.83,26.18,25.83,26.15,21200.0
2008-09-09 09:35:00,25.98,26.16,25.84,26.12,9500.0,25.98,26.16,25.84,26.12,9500.0
2008-09-09 09:40:00,26.16,26.28,26.05,26.17,19100.0,26.16,26.28,26.05,26.17,19100.0
2008-09-09 09:45:00,26.18,26.26,26.08,26.26,10100.0,26.18,26.26,26.08,26.26,10100.0
2008-09-09 09:50:00,26.23,26.34,26.18,26.31,28400.0,26.23,26.34,26.18,26.31,28400.0
2008-09-09 09:55:00,26.32,26.33,26.21,26.23,21900.0,26.32,26.33,26.21,26.23,21900.0
2008-09-09 10:00:00,26.23,26.24,26.02,26.05,25900.0,26.23,26.24,26.02,26.05,25900.0
2008-09-09 10:05:00,26.05,26.06,25.99,26.01,17600.0,26.05,26.06,25.99,26.01,17600.0
2008-09-09 10:10:00,26.0,26.08,25.99,26.05,14400.0,26.0,26.08,25.99,26.05,14400.0
2008-09-09 10:15:00,26.08,26.15,26.08,26.13,10400.0,26.08,26.15,26.08,26.13,10400.0
2008-09-09 10:20:00,26.12,26.25,26.12,26.18,15200.0,26.12,26.25,26.12,26.18,15200.0
2008-09-09 10:25:00,26.17,26.18,26.04,26.05,27600.0,26.17,26.18,26.04,26.05,27600.0
2008-09-09 10:30:00,26.05,26.22,26.05,26.21,32300.0,26.05,26.22,26.05,26.21,32300.0
2008-09-09 10:35:00,26.22,26.26,26.2,26.24,21200.0,26.22,26.26,26.2,26.24,21200.0
2008-09-09 10:40:00,26.26,26.31,26.21,26.26,31800.0,26.26,26.31,26.21,26.26,31800.0
2008-09-09 10:45:00,26.28,26.3,26.1,26.12,34900.0,26.28,26.3,26.1,26.12,34900.0
2008-09-09 10:50:00,26.11,26.13,26.1,26.13,40000.0,26.11,26.13,26.1,26.13,40000.0
2008-09-09 10:55:00,26.14,26.23,26.12,26.17,36500.0,26.14,26.23,26.12,26.17,36500.0
2008-09-09 11:00:00,26.16,26.16,26.07,26.1,35400.0,26.16,26.16,26.07,26.1,35400.0
2008-09-09 11:05:00,26.1,26.14,26.07,26.1,19600.0,26.1,26.14,26.07,26.1,19600.0
2008-09-09 11:10:00,26.12,26.13,25.92,25.92,16600.0,26.12,26.13,25.92,25.92,16600.0
2008-09-09 11:15:00,25.91,26.08,25.91,26.07,10300.0,25.91,26.08,25.91,26.07,10300.0
2008-09-09 11:20:00,26.06,26.15,26.05,26.1,27700.0,26.06,26.15,26.05,26.1,27700.0
2008-09-09 11:25:00,26.1,26.12,26.07,26.1,17800.0,26.1,26.12,26.07,26.1,17800.0
2008-09-09 11:30:00,26.12,26.16,26.12,26.15,19900.0,26.12,26.16,26.12,26.15,19900.0
2008-09-09 11:35:00,26.16,26.25,26.14,26.24,9500.0,26.16,26.25,26.14,26.24,9500.0
2008-09-09 11:40:00,26.24,26.24,26.15,26.15,14700.0,26.24,26.24,26.15,26.15,14700.0
2008-09-09 11:45:00,26.15,26.2,26.15,26.2,19600.0,26.15,26.2,26.15,26.2,19600.0
2008-09-09 11:50:00,26.2,26.2,26.1,26.1,9700.0,26.2,26.2,26.1,26.1,9700.0
2008-09-09 11:55:00,26.11,26.11,26.0,26.02,5000.0,26.11,26.11,26.0,26.02,5000.0
2008-09-09 12:00:00,26.0,26.02,25.9,25.97,20200.0,26.0,26.02,25.9,25.97,20200.0
2008-09-09 12:05:00,25.97,26.03,25.94,26.01,12400.0,25.97,26.03,25.94,26.01,12400.0
2008-09-09 12:10:00,26.01,26.04,25.92,25.94,16100.0,26.01,26.04,25.92,25.94,16100.0
2008-09-09 12:15:00,25.94,26.0,25.93,26.0,9000.0,25.94,26.0,25.93,26.0,9000.0
2008-09-09 12:20:00,26.0,26.03,25.97,26.01,22700.0,26.0,26.03,25.97,26.01,22700.0
2008-09-09 12:25:00,26.01,26.02,25.93,25.95,14600.0,26.01,26.02,25.93,25.95,14600.0
2008-09-09 12:30:00,25.94,26.01,25.9,26.0,12300.0,25.94,26.01,25.9,26.0,12300.0
2008-09-09 12:35:00,26.0,26.05,26.0,26.05,7600.0,26.0,26.05,26.0,26.05,7600.0
2008-09-09 12:40:00,26.04,26.04,25.95,26.01,13500.0,26.04,26.04,25.95,26.01,13500.0
2008-09-09 12:45:00,25.99,26.07,25.99,26.03,10800.0,25.99,26.07,25.99,26.03,10800.0
2008-09-09 12:50:00,26.03,26.06,25.97,25.98,13900.0,26.03,26.06,25.97,25.98,13900.0
2008-09-09 12:55:00,25.98,26.04,25.98,26.02,12400.0,25.98,26.04,25.98,26.02,12400.0
2008-09-09 13:00:00,26.0,26.1,25.99,26.09,12400.0,26.0,26.1,25.99,26.09,12400.0
2008-09-09 13:05:00,26.07,26.19,26.06,26.16,23400.0,26.07,26.19,26.06,26.16,23400.0
2008-09-09 13:10:00,26.16,26.16,26.06,26.08,14900.0,26.16,26.16,26.06,26.08,14900.0
2008-09-09 13:15:00,26.07,26.13,26.05,26.09,8000.0,26.07,26.13,26.05,26.09,8000.0
2008-09-09 13:20:00,26.11,26.11,26.02,26.03,14300.0,26.11,26.11,26.02,26.03,14300.0
2008-09-09 13:25:00,26.01,26.05,25.91,25.91,18100.0,26.01,26.05,25.91,25.91,18100.0
2008-09-09 13:30:00,25.91,25.91,25.75,25.86,56000.0,25.91,25.91,25.75,25.86,56000.0
2008-09-09 13:35:00,25.85,25.88,25.82,25.88,8200.0,25.85,25.88,25.82,25.88,8200.0
2008-09-09 13:40:00,25.91,25.92,25.84,25.89,16400.0,25.91,25.92,25.84,25.89,16400.0
2008-09-09 13:45:00,25.88,25.89,25.82,25.82,23300.0,25.88,25.89,25.82,25.82,23300.0
2008-09-09 13:50:00,25.82,25.89,25.82,25.85,20600.0,25.82,25.89,25.82,25.85,20600.0
2008-09-09 13:55:00,25.86,25.88,25.84,25.88,22300.0,25.86,25.88,25.84,25.88,22300.0
2008-09-09 14:00:00,25.87,25.9,25.83,25.85,34600.0,25.87,25.9,25.83,25.85,34600.0
2008-09-09 14:05:00,25.85,25.9,25.83,25.84,32100.0,25.85,25.9,25.83,25.84,32100.0
2008-09-09 14:10:00,25.83,25.87,25.8,25.83,23400.0,25.83,25.87,25.8,25.83,23400.0
2008-09-09 14:15:00,25.83,25.86,25.77,25.8,22400.0,25.83,25.86,25.77,25.8,22400.0
2008-09-09 14:20:00,25.78,25.9,25.78,25.9,15300.0,25.78,25.9,25.78,25.9,15300.0
2008-09-09 14:25:00,25.89,25.94,25.89,25.92,30600.0,25.89,25.94,25.89,25.92,30600.0
2008-09-09 14:30:00,25.92,25.96,25.86,25.88,75200.0,25.92,25.96,25.86,25.88,75200.0
2008-09-09 14:35:00,25.88,25.96,25.88,25.91,32500.0,25.88,25.96,25.88,25.91,32500.0
2008-09-09 14:40:00,25.92,25.96,25.89,25.91,35200.0,25.92,25.96,25.89,25.91,35200.0
2008-09-09 14:45:00,25.9,26.01,25.9,25.98,52400.0,25.9,26.01,25.9,25.98,52400.0
2008-09-09 14:50:00,25.97,26.0,25.9,25.99,37000.0,25.97,26.0,25.9,25.99,37000.0
2008-09-09 14:55:00,25.99,26.01,25.95,26.01,51100.0,25.99,26.01,25.95,26.01,51100.0
2008-09-09 15:00:00,26.0,26.07,25.96,26.03,35200.0,26.0,26.07,25.96,26.03,35200.0
2008-09-09 15:05:00,26.0,26.05,25.94,25.94,58500.0,26.0,26.05,25.94,25.94,58500.0
2008-09-09 15:10:00,25.93,26.01,25.9,26.0,36300.0,25.93,26.01,25.9,26.0,36300.0
2008-09-09 15:15:00,26.0,26.05,25.97,25.97,33300.0,26.0,26.05,25.97,25.97,33300.0
2008-09-09 15:20:00,25.97,26.01,25.97,26.01,24600.0,25.97,26.01,25.97,26.01,24600.0
2008-09-09 15:25:00,26.01,26.06,26.0,26.06,37800.0,26.01,26.06,26.0,26.06,37800.0
2008-09-09 15:30:00,26.06,26.14,26.06,26.09,36500.0,26.06,26.14,26.06,26.09,36500.0
2008-09-09 15:35:00,26.08,26.08,26.0,26.03,39600.0,26.08,26.08,26.0,26.03,39600.0
2008-09-09 15:40:00,26.04,26.05,25.98,26.03,63800.0,26.04,26.05,25.98,26.03,63800.0
2008-09-09 15:45:00,26.02,26.05,25.99,26.01,43600.0,26.02,26.05,25.99,26.01,43600.0
2008-09-09 15:50:00,26.0,26.08,25.99,26.0,57500.0,26.0,26.08,25.99,26.0,57500.0
2008-09-09 15:55:00,26.0,26.01,25.81,25.84,114900.0,26.0,26.01,25.81,25.84,114900.0
2008-09-10 09:30:00,26.24,26.26,26.13,26.22,33300.0,26.24,26.26,26.13,26.22,33300.0
2008-09-10 09:35:00,26.22,26.68,25.36,25.7,140800.0,26.22,26.68,25.36,25.7,140800.0
2008-09-10 09:40:00,25.71,26.43,25.71,26.05,32900.0,25.71,26.43,25.71,26.05,32900.0
2008-09-10 09:45:00,26.06,26.09,25.92,25.92,30200.0,26.06,26.09,25.92,25.92,30200.0
2008-09-10 09:50:00,25.91,26.06,25.83,26.0,44400.0,25.91,26.06,25.83,26.0,44400.0
2008-09-10 09:55:00,26.01,26.13,25.95,26.1,27000.0,26.01,26.13,25.95,26.1,27000.0
2008-09-10 10:00:00,26.1,26.16,26.05,26.08,36000.0,26.1,26.16,26.05,26.08,36000.0
2008-09-10 10:05:00,26.06,26.1,26.0,26.05,16900.0,26.06,26.1,26.0,26.05,16900.0
2008-09-10 10:10:00,26.05,26.1,26.03,26.08,18500.0,26.05,26.1,26.03,26.08,18500.0
2008-09-10 10:15:00,26.1,26.14,26.07,26.11,26800.0,26.1,26.14,26.07,26.11,26800.0
2008-09-10 10:20:00,26.12,26.33,26.08,26.23,25400.0,26.12,26.33,26.08,26.23,25400.0
2008-09-10 10:25:00,26.21,26.23,26.1,26.11,16000.0,26.21,26.23,26.1,26.11,16000.0
2008-09-10 10:30:00,26.1,26.14,26.1,26.1,15800.0,26.1,26.14,26.1,26.1,15800.0
2008-09-10 10:35:00,26.1,26.17,26.05,26.09,19600.0,26.1,26.17,26.05,26.09,19600.0
2008-09-10 10:40:00,26.1,26.13,26.05,26.07,20500.0,26.1,26.13,26.05,26.07,20500.0
2008-09-10 10:45:00,26.03,26.06,25.91,25.93,18400.0,26.03,26.06,25.91,25.93,18400.0
2008-09-10 10:50:00,25.91,26.03,25.91,26.0,13800.0,25.91,26.03,25.91,26.0,13800.0
2008-09-10 10:55:00,26.0,26.15,26.0,26.11,25100.0,26.0,26.15,26.0,26.11,25100.0
2008-09-10 11:00:00,26.11,26.12,25.9,26.01,35700.0,26.11,26.12,25.9,26.01,35700.0
2008-09-10 11:05:00,26.03,26.06,26.01,26.04,11600.0,26.03,26.06,26.01,26.04,11600.0
2008-09-10 11:10:00,26.03,26.03,26.0,26.0,8200.0,26.03,26.03,26.0,26.0,8200.0
2008-09-10 11:15:00,26.01,26.14,26.0,26.13,25700.0,26.01,26.14,26.0,26.13,25700.0
2008-09-10 11:20:00,26.13,26.3,26.09,26.15,63300.0,26.13,26.3,26.09,26.15,63300.0
2008-09-10 11:25:00,26.15,26.16,26.09,26.1,14000.0,26.15,26.16,26.09,26.1,14000.0
2008-09-10 11:30:00,26.1,26.3,26.07,26.28,23500.0,26.1,26.3,26.07,26.28,23500.0
2008-09-10 11:35:00,26.28,26.36,26.24,26.3,32900.0,26.28,26.36,26.24,26.3,32900.0
2008-09-10 11:40:00,26.3,26.46,26.3,26.43,30600.0,26.3,26.46,26.3,26.43,30600.0
2008-09-10 11:45:00,26.41,26.5,26.41,26.44,29600.0,26.41,26.5,26.41,26.44,29600.0
2008-09-10 11:50:00,26.44,26.46,26.29,26.34,17900.0,26.44,26.46,26.29,26.34,17900.0
2008-09-10 11:55:00,26.32,26.34,26.26,26.27,12200.0,26.32,26.34,26.26,26.27,12200.0
2008-09-10 12:00:00,26.27,26.27,26.15,26.23,64600.0,26.27,26.27,26.15,26.23,64600.0
2008-09-10 12:05:00,26.22,26.36,26.22,26.35,9900.0,26.22,26.36,26.22,26.35,9900.0
2008-09-10 12:10:00,26.35,26.38,26.31,26.31,18200.0,26.35,26.38,26.31,26.31,18200.0
2008-09-10 12:15:00,26.29,26.36,26.28,26.35,20600.0,26.29,26.36,26.28,26.35,20600.0
2008-09-10 12:20:00,26.36,26.39,26.31,26.32,13600.0,26.36,26.39,26.31,26.32,13600.0
2008-09-10 12:25:00,26.3,26.3,26.23,26.26,18200.0,26.3,26.3,26.23,26.26,18200.0
2008-09-10 12:30:00,26.26,26.26,26.2,26.21,35200.0,26.26,26.26,26.2,26.21,35200.0
2008-09-10 12:35:00,26.22,26.26,26.16,26.23,64500.0,26.22,26.26,26.16,26.23,64500.0
2008-09-10 12:40:00,26.23,26.26,26.21,26.23,13800.0,26.23,26.26,26.21,26.23,13800.0
2008-09-10 12:45:00,26.24,26.39,26.22,26.39,31400.0,26.24,26.39,26.22,26.39,31400.0
2008-09-10 12:50:00,26.39,26.48,26.38,26.47,24900.0,26.39,26.48,26.38,26.47,24900.0
2008-09-10 12:55:00,26.47,26.48,26.41,26.44,24600.0,26.47,26.48,26.41,26.44,24600.0
2008-09-10 13:00:00,26.43,26.48,26.39,26.44,15400.0,26.43,26.48,26.39,26.44,15400.0
2008-09-10 13:05:00,26.45,26.45,26.4,26.42,20600.0,26.45,26.45,26.4,26.42,20600.0
2008-09-10 13:10:00,26.42,26.44,26.37,26.41,51400.0,26.42,26.44,26.37,26.41,51400.0
2008-09-10 13:15:00,26.4,26.47,26.4,26.4,10300.0,26.4,26.47,26.4,26.4,10300.0
2008-09-10 13:20:00,26.41,26.47,26.4,26.46,10600.0,26.41,26.47,26.4,26.46,10600.0
2008-09-10 13:25:00,26.44,26.45,26.39,26.39,6400.0,26.44,26.45,26.39,26.39,6400.0
2008-09-10 13:30:00,26.4,26.44,26.39,26.43,10700.0,26.4,26.44,26.39,26.43,10700.0
2008-09-10 13:35:00,26.43,26.5,26.43,26.47,17300.0,26.43,26.5,26.43,26.47,17300.0
2008-09-10 13:40:00,26.46,26.46,26.38,26.39,14200.0,26.46,26.46,26.38,26.39,14200.0
2008-09-10 13:45:00,26.39,26.47,26.36,26.44,29500.0,26.39,26.47,26.36,26.44,29500.0
2008-09-10 13:50:00,26.43,26.46,26.37,26.43,19900.0,26.43,26.46,26.37,26.43,19900.0
2008-09-10 13:55:00,26.43,26.44,26.4,26.4,11700.0,26.43,26.44,26.4,26.4,11700.0
2008-09-10 14:00:00,26.4,26.49,26.4,26.48,23200.0,26.4,26.49,26.4,26.48,23200.0
2008-09-10 14:05:00,26.47,26.58,26.47,26.58,86800.0,26.47,26.58,26.47,26.58,86800.0
2008-09-10 14:10:00,26.59,26.63,26.59,26.62,22400.0,26.59,26.63,26.59,26.62,22400.0
2008-09-10 14:15:00,26.63,26.77,26.63,26.7,32800.0,26.63,26.77,26.63,26.7,32800.0
2008-09-10 14:20:00,26.7,26.81,26.7,26.77,24700.0,26.7,26.81,26.7,26.77,24700.0
2008-09-10 14:25:00,26.79,26.8,26.7,26.75,35500.0,26.79,26.8,26.7,26.75,35500.0
2008-09-10 14:30:00,26.76,26.93,26.73,26.92,37600.0,26.76,26.93,26.73,26.92,37600.0
2008-09-10 14:35:00,26.94,26.95,26.87,26.91,33400.0,26.94,26.95,26.87,26.91,33400.0
2008-09-10 14:40:00,26.91,26.95,26.87,26.87,32200.0,26.91,26.95,26.87,26.87,32200.0
2008-09-10 14:45:00,26.88,26.88,26.78,26.83,35500.0,26.88,26.88,26.78,26.83,35500.0
2008-09-10 14:50:00,26.84,26.84,26.79,26.8,22000.0,26.84,26.84,26.79,26.8,22000.0
2008-09-10 14:55:00,26.79,26.92,26.75,26.92,42600.0,26.79,26.92,26.75,26.92,42600.0
2008-09-10 15:00:00,26.93,26.96,26.91,26.95,31500.0,26.93,26.96,26.91,26.95,31500.0
2008-09-10 15:05:00,26.95,27.02,26.95,27.0,39900.0,26.95,27.02,26.95,27.0,39900.0
2008-09-10 15:10:00,27.0,27.0,26.95,27.0,47400.0,27.0,27.0,26.95,27.0,47400.0
2008-09-10 15:15:00,26.99,27.06,26.99,26.99,44500.0,26.99,27.06,26.99,26.99,44500.0
2008-09-10 15:20:00,27.0,27.0,26.94,26.94,53800.0,27.0,27.0,26.94,26.94,53800.0
2008-09-10 15:25:00,26.94,26.95,26.89,26.89,47100.0,26.94,26.95,26.89,26.89,47100.0
2008-09-10 15:30:00,26.89,26.9,26.84,26.9,64500.0,26.89,26.9,26.84,26.9,64500.0
2008-09-10 15:35:00,26.9,26.91,26.8,26.8,55600.0,26.9,26.91,26.8,26.8,55600.0
2008-09-10 15:40:00,26.81,26.91,26.8,26.91,106100.0,26.81,26.91,26.8,26.91,106100.0
2008-09-10 15:45:00,26.9,26.94,26.89,26.89,66800.0,26.9,26.94,26.89,26.89,66800.0
2008-09-10 15:50:00,26.89,27.04,26.89,27.0,115800.0,26.89,27.04,26.89,27.0,115800.0
2008-09-10 15:55:00,27.0,27.01,26.89,26.9,156500.0,27.0,27.01,26.89,26.9,156500.0
2008-09-11 09:30:00,26.57,26.83,26.32,26.53,67200.0,26.57,26.83,26.32,26.53,67200.0
2008-09-11 09:35:00,26.51,26.61,26.41,26.5,42300.0,26.51,26.61,26.41,26.5,42300.0
2008-09-11 09:40:00,26.51,26.72,26.51,26.6,31300.0,26.51,26.72,26.51,26.6,31300.0
2008-09-11 09:45:00,26.58,26.7,26.53,26.65,80000.0,26.58,26.7,26.53,26.65,80000.0
2008-09-11 09:50:00,26.65,26.72,26.54,26.63,28900.0,26.65,26.72,26.54,26.63,28900.0
2008-09-11 09:55:00,26.62,26.72,26.61,26.63,77500.0,26.62,26.72,26.61,26.63,77500.0
2008-09-11 10:00:00,26.62,26.79,26.62,26.66,54300.0,26.62,26.79,26.62,26.66,54300.0
2008-09-11 10:05:00,26.68,26.89,26.63,26.88,42000.0,26.68,26.89,26.63,26.88,42000.0
2008-09-11 10:10:00,26.9,27.05,26.83,26.98,21200.0,26.9,27.05,26.83,26.98,21200.0
2008-09-11 10:15:00,26.96,27.02,26.86,26.93,14300.0,26.96,27.02,26.86,26.93,14300.0
2008-09-11 10:20:00,26.93,27.15,26.9,27.15,18200.0,26.93,27.15,26.9,27.15,18200.0
2008-09-11 10:25:00,27.15,27.34,27.07,27.09,46600.0,27.15,27.34,27.07,27.09,46600.0
2008-09-11 10:30:00,27.08,27.15,27.02,27.15,25200.0,27.08,27.15,27.02,27.15,25200.0
2008-09-11 10:35:00,27.16,27.25,27.16,27.24,26500.0,27.16,27.25,27.16,27.24,26500.0
2008-09-11 10:40:00,27.25,27.25,27.21,27.25,12500.0,27.25,27.25,27.21,27.25,12500.0
2008-09-11 10:45:00,27.24,27.24,27.13,27.2,28400.0,27.24,27.24,27.13,27.2,28400.0
2008-09-11 10:50:00,27.22,27.48,27.22,27.45,24500.0,27.22,27.48,27.22,27.45,24500.0
2008-09-11 10:55:00,27.46,27.79,27.45,27.76,105700.0,27.46,27.79,27.45,27.76,105700.0
2008-09-11 11:00:00,27.76,27.83,27.62,27.62,45800.0,27.76,27.83,27.62,27.62,45800.0
2008-09-11 11:05:00,27.63,27.69,27.59,27.67,28500.0,27.63,27.69,27.59,27.67,28500.0
2008-09-11 11:10:00,27.66,27.77,27.6,27.75,35800.0,27.66,27.77,27.6,27.75,35800.0
2008-09-11 11:15:00,27.77,27.89,27.68,27.68,26300.0,27.77,27.89,27.68,27.68,26300.0
2008-09-11 11:20:00,27.69,27.69,27.57,27.63,33700.0,27.69,27.69,27.57,27.63,33700.0
2008-09-11 11:25:00,27.63,27.72,27.57,27.66,22700.0,27.63,27.72,27.57,27.66,22700.0
2008-09-11 11:30:00,27.66,27.75,27.65,27.75,13900.0,27.66,27.75,27.65,27.75,13900.0
2008-09-11 11:35:00,27.76,27.81,27.7,27.76,12100.0,27.76,27.81,27.7,27.76,12100.0
2008-09-11 11:40:00,27.76,27.88,27.76,27.86,10000.0,27.76,27.88,27.76,27.86,10000.0
2008-09-11 11:45:00,27.86,27.95,27.85,27.95,26500.0,27.86,27.95,27.85,27.95,26500.0
2008-09-11 11:50:00,27.95,27.98,27.92,27.95,19200.0,27.95,27.98,27.92,27.95,19200.0
2008-09-11 11:55:00,27.95,28.01,27.9,28.0,31300.0,27.95,28.01,27.9,28.0,31300.0
2008-09-11 12:00:00,27.99,28.17,27.94,28.0,55000.0,27.99,28.17,27.94,28.0,55000.0
2008-09-11 12:05:00,28.01,28.06,27.91,28.0,46200.0,28.01,28.06,27.91,28.0,46200.0
2008-09-11 12:10:00,27.99,27.99,27.79,27.79,13900.0,27.99,27.99,27.79,27.79,13900.0
2008-09-11 12:15:00,27.8,28.02,27.75,28.0,45500.0,27.8,28.02,27.75,28.0,45500.0
2008-09-11 12:20:00,28.02,28.12,27.99,28.06,22500.0,28.02,28.12,27.99,28.06,22500.0
2008-09-11 12:25:00,28.04,28.2,28.03,28.13,34700.0,28.04,28.2,28.03,28.13,34700.0
2008-09-11 12:30:00,28.11,28.18,27.96,28.17,27700.0,28.11,28.18,27.96,28.17,27700.0
2008-09-11 12:35:00,28.19,28.2,28.02,28.15,21600.0,28.19,28.2,28.02,28.15,21600.0
2008-09-11 12:40:00,28.12,28.19,28.05,28.16,16700.0,28.12,28.19,28.05,28.16,16700.0
2008-09-11 12:45:00,28.18,28.27,28.18,28.26,57900.0,28.18,28.27,28.18,28.26,57900.0
2008-09-11 12:50:00,28.26,28.36,28.14,28.22,48200.0,28.26,28.36,28.14,28.22,48200.0
2008-09-11 12:55:00,28.21,28.22,28.17,28.21,15000.0,28.21,28.22,28.17,28.21,15000.0
2008-09-11 13:00:00,28.21,28.21,28.03,28.09,26800.0,28.21,28.21,28.03,28.09,26800.0
2008-09-11 13:05:00,28.08,28.08,27.94,28.0,43200.0,28.08,28.08,27.94,28.0,43200.0
2008-09-11 13:10:00,28.01,28.04,27.97,27.99,10600.0,28.01,28.04,27.97,27.99,10600.0
2008-09-11 13:15:00,27.99,27.99,27.87,27.91,43900.0,27.99,27.99,27.87,27.91,43900.0
2008-09-11 13:20:00,27.91,27.92,27.82,27.89,29100.0,27.91,27.92,27.82,27.89,29100.0
2008-09-11 13:25:00,27.88,28.06,27.87,28.06,45500.0,27.88,28.06,27.87,28.06,45500.0
2008-09-11 13:30:00,28.09,28.19,28.08,28.13,12000.0,28.09,28.19,28.08,28.13,12000.0
2008-09-11 13:35:00,28.11,28.13,28.05,28.09,19800.0,28.11,28.13,28.05,28.09,19800.0
2008-09-11 13:40:00,28.09,28.09,28.0,28.04,25100.0,28.09,28.09,28.0,28.04,25100.0
2008-09-11 13:45:00,28.04,28.04,27.96,27.99,9900.0,28.04,28.04,27.96,27.99,9900.0
2008-09-11 13:50:00,27.99,28.15,27.98,28.15,15400.0,27.99,28.15,27.98,28.15,15400.0
2008-09-11 13:55:00,28.15,28.16,28.1,28.12,10400.0,28.15,28.16,28.1,28.12,10400.0
2008-09-11 14:00:00,28.11,28.12,28.01,28.08,37400.0,28.11,28.12,28.01,28.08,37400.0
2008-09-11 14:05:00,28.09,28.11,28.0,28.04,40600.0,28.09,28.11,28.0,28.04,40600.0
2008-09-11 14:10:00,28.05,28.1,28.01,28.03,12100.0,28.05,28.1,28.01,28.03,12100.0
2008-09-11 14:15:00,28.02,28.13,28.02,28.12,32500.0,28.02,28.13,28.02,28.12,32500.0
2008-09-11 14:20:00,28.13,28.13,28.06,28.1,19100.0,28.13,28.13,28.06,28.1,19100.0
2008-09-11 14:25:00,28.1,28.11,28.04,28.08,11400.0,28.1,28.11,28.04,28.08,11400.0
2008-09-11 14:30:00,28.08,28.12,28.04,28.06,21100.0,28.08,28.12,28.04,28.06,21100.0
2008-09-11 14:35:00,28.06,28.11,27.97,28.11,22700.0,28.06,28.11,27.97,28.11,22700.0
2008-09-11 14:40:00,28.11,28.16,28.06,28.15,17600.0,28.11,28.16,28.06,28.15,17600.0
2008-09-11 14:45:00,28.16,28.17,28.15,28.15,17800.0,28.16,28.17,28.15,28.15,17800.0
2008-09-11 14:50:00,28.15,28.15,28.05,28.1,26300.0,28.15,28.15,28.05,28.1,26300.0
2008-09-11 14:55:00,28.1,28.1,28.05,28.08,29800.0,28.1,28.1,28.05,28.08,29800.0
2008-09-11 15:00:00,28.08,28.12,28.07,28.08,34700.0,28.08,28.12,28.07,28.08,34700.0
2008-09-11 15:05:00,28.08,28.12,28.02,28.06,33700.0,28.08,28.12,28.02,28.06,33700.0
2008-09-11 15:10:00,28.06,28.13,28.05,28.08,37100.0,28.06,28.13,28.05,28.08,37100.0
2008-09-11 15:15:00,28.08,28.13,28.02,28.03,46800.0,28.08,28.13,28.02,28.03,46800.0
2008-09-11 15:20:00,28.03,28.27,28.02,28.16,48300.0,28.03,28.27,28.02,28.16,48300.0
2008-09-11 15:25:00,28.16,28.16,27.91,27.93,86400.0,28.16,28.16,27.91,27.93,86400.0
2008-09-11 15:30:00,27.93,27.95,27.8,27.82,41000.0,27.93,27.95,27.8,27.82,41000.0
2008-09-11 15:35:00,27.83,27.92,27.77,27.81,50600.0,27.83,27.92,27.77,27.81,50600.0
2008-09-11 15:40:00,27.81,27.96,27.75,27.82,76600.0,27.81,27.96,27.75,27.82,76600.0
2008-09-11 15:45:00,27.83,27.91,27.79,27.82,58300.0,27.83,27.91,27.79,27.82,58300.0
2008-09-11 15:50:00,27.81,28.04,27.81,27.99,87000.0,27.81,28.04,27.81,27.99,87000.0
2008-09-11 15:55:00,27.99,28.09,27.89,28.04,67800.0,27.99,28.09,27.89,28.04,67800.0
2008-09-12 09:30:00,27.73,28.0,27.51,27.55,39800.0,27.73,28.0,27.51,27.55,39800.0
2008-09-12 09:35:00,27.51,27.71,27.28,27.6,34900.0,27.51,27.71,27.28,27.6,34900.0
2008-09-12 09:40:00,27.61,27.69,27.45,27.56,17300.0,27.61,27.69,27.45,27.56,17300.0
2008-09-12 09:45:00,27.6,27.63,27.54,27.61,13400.0,27.6,27.63,27.54,27.61,13400.0
2008-09-12 09:50:00,27.62,27.63,27.41,27.51,18500.0,27.62,27.63,27.41,27.51,18500.0
2008-09-12 09:55:00,27.53,27.62,27.42,27.45,21400.0,27.53,27.62,27.42,27.45,21400.0
2008-09-12 10:00:00,27.49,27.57,27.44,27.45,16400.0,27.49,27.57,27.44,27.45,16400.0
2008-09-12 10:05:00,27.46,27.5,27.41,27.46,6100.0,27.46,27.5,27.41,27.46,6100.0
2008-09-12 10:10:00,27.45,27.48,27.37,27.45,10700.0,27.45,27.48,27.37,27.45,10700.0
2008-09-12 10:15:00,27.42,27.49,27.38,27.39,9100.0,27.42,27.49,27.38,27.39,9100.0
2008-09-12 10:20:00,27.39,27.42,27.36,27.38,10700.0,27.39,27.42,27.36,27.38,10700.0
2008-09-12 10:25:00,27.38,27.4,27.35,27.37,5900.0,27.38,27.4,27.35,27.37,5900.0
2008-09-12 10:30:00,27.37,27.4,27.26,27.29,12600.0,27.37,27.4,27.26,27.29,12600.0
2008-09-12 10:35:00,27.29,27.33,27.21,27.32,10500.0,27.29,27.33,27.21,27.32,10500.0
2008-09-12 10:40:00,27.33,27.42,27.3,27.34,6400.0,27.33,27.42,27.3,27.34,6400.0
2008-09-12 10:45:00,27.34,27.37,27.19,27.19,10200.0,27.34,27.37,27.19,27.19,10200.0
2008-09-12 10:50:00,27.21,27.31,27.2,27.29,11500.0,27.21,27.31,27.2,27.29,11500.0
2008-09-12 10:55:00,27.28,27.3,27.25,27.26,17700.0,27.28,27.3,27.25,27.26,17700.0
2008-09-12 11:00:00,27.27,27.36,27.26,27.3,10200.0,27.27,27.36,27.26,27.3,10200.0
2008-09-12 11:05:00,27.29,27.3,27.21,27.25,15800.0,27.29,27.3,27.21,27.25,15800.0
2008-09-12 11:10:00,27.26,27.28,27.24,27.26,40000.0,27.26,27.28,27.24,27.26,40000.0
2008-09-12 11:15:00,27.25,27.28,27.18,27.25,111800.0,27.25,27.28,27.18,27.25,111800.0
2008-09-12 11:20:00,27.27,27.43,27.26,27.4,52400.0,27.27,27.43,27.26,27.4,52400.0
2008-09-12 11:25:00,27.4,27.42,27.32,27.4,51300.0,27.4,27.42,27.32,27.4,51300.0
2008-09-12 11:30:00,27.4,27.43,27.39,27.42,29300.0,27.4,27.43,27.39,27.42,29300.0
2008-09-12 11:35:00,27.42,27.42,27.38,27.39,47900.0,27.42,27.42,27.38,27.39,47900.0
2008-09-12 11:40:00,27.39,27.42,27.28,27.4,11900.0,27.39,27.42,27.28,27.4,11900.0
2008-09-12 11:45:00,27.4,27.45,27.39,27.43,13900.0,27.4,27.45,27.39,27.43,13900.0
2008-09-12 11:50:00,27.41,27.41,27.33,27.38,13500.0,27.41,27.41,27.33,27.38,13500.0
2008-09-12 11:55:00,27.37,27.41,27.28,27.28,14500.0,27.37,27.41,27.28,27.28,14500.0
2008-09-12 12:00:00,27.29,27.38,27.28,27.36,22600.0,27.29,27.38,27.28,27.36,22600.0
2008-09-12 12:05:00,27.36,27.41,27.35,27.38,20700.0,27.36,27.41,27.35,27.38,20700.0
2008-09-12 12:10:00,27.39,27.41,27.32,27.33,35200.0,27.39,27.41,27.32,27.33,35200.0
2008-09-12 12:15:00,27.32,27.4,27.31,27.35,23200.0,27.32,27.4,27.31,27.35,23200.0
2008-09-12 12:20:00,27.36,27.37,27.28,27.28,11900.0,27.36,27.37,27.28,27.28,11900.0
2008-09-12 12:25:00,27.28,27.34,27.24,27.29,29100.0,27.28,27.34,27.24,27.29,29100.0
2008-09-12 12:30:00,27.3,27.3,27.25,27.29,8600.0,27.3,27.3,27.25,27.29,8600.0
2008-09-12 12:35:00,27.29,27.3,27.21,27.21,6100.0,27.29,27.3,27.21,27.21,6100.0
2008-09-12 12:40:00,27.22,27.29,27.21,27.22,6800.0,27.22,27.29,27.21,27.22,6800.0
2008-09-12 12:45:00,27.21,27.21,27.05,27.12,11100.0,27.21,27.21,27.05,27.12,11100.0
2008-09-12 12:50:00,27.13,27.14,27.04,27.07,6700.0,27.13,27.14,27.04,27.07,6700.0
2008-09-12 12:55:00,27.09,27.09,27.05,27.06,2600.0,27.09,27.09,27.05,27.06,2600.0
2008-09-12 13:00:00,27.06,27.13,27.05,27.1,7000.0,27.06,27.13,27.05,27.1,7000.0
2008-09-12 13:05:00,27.11,27.15,27.1,27.14,23300.0,27.11,27.15,27.1,27.14,23300.0
2008-09-12 13:10:00,27.14,27.2,27.14,27.17,18800.0,27.14,27.2,27.14,27.17,18800.0
2008-09-12 13:15:00,27.18,27.21,27.17,27.2,18600.0,27.18,27.21,27.17,27.2,18600.0
2008-09-12 13:20:00,27.22,27.25,27.2,27.21,7300.0,27.22,27.25,27.2,27.21,7300.0
2008-09-12 13:25:00,27.21,27.24,27.18,27.2,19400.0,27.21,27.24,27.18,27.2,19400.0
2008-09-12 13:30:00,27.19,27.21,27.15,27.17,14900.0,27.19,27.21,27.15,27.17,14900.0
2008-09-12 13:35:00,27.17,27.19,27.09,27.15,5300.0,27.17,27.19,27.09,27.15,5300.0
2008-09-12 13:40:00,27.15,27.2,27.08,27.1,19000.0,27.15,27.2,27.08,27.1,19000.0
2008-09-12 13:45:00,27.09,27.11,27.03,27.1,23100.0,27.09,27.11,27.03,27.1,23100.0
2008-09-12 13:50:00,27.1,27.19,27.09,27.19,18700.0,27.1,27.19,27.09,27.19,18700.0
2008-09-12 13:55:00,27.19,27.2,27.04,27.08,100400.0,27.19,27.2,27.04,27.08,100400.0
2008-09-12 14:00:00,27.07,27.1,26.97,27.0,30900.0,27.07,27.1,26.97,27.0,30900.0
2008-09-12 14:05:00,27.0,27.11,27.0,27.1,17300.0,27.0,27.11,27.0,27.1,17300.0
2008-09-12 14:10:00,27.09,27.1,27.05,27.05,10100.0,27.09,27.1,27.05,27.05,10100.0
2008-09-12 14:15:00,27.07,27.1,27.06,27.07,2600.0,27.07,27.1,27.06,27.07,2600.0
2008-09-12 14:20:00,27.07,27.12,27.05,27.06,23600.0,27.07,27.12,27.05,27.06,23600.0
2008-09-12 14:25:00,27.06,27.1,27.0,27.1,16400.0,27.06,27.1,27.0,27.1,16400.0
2008-09-12 14:30:00,27.1,27.1,27.04,27.08,9300.0,27.1,27.1,27.04,27.08,9300.0
2008-09-12 14:35:00,27.07,27.15,27.05,27.14,12400.0,27.07,27.15,27.05,27.14,12400.0
2008-09-12 14:40:00,27.13,27.15,27.1,27.12,11200.0,27.13,27.15,27.1,27.12,11200.0
2008-09-12 14:45:00,27.11,27.14,27.1,27.13,7800.0,27.11,27.14,27.1,27.13,7800.0
2008-09-12 14:50:00,27.14,27.14,27.12,27.12,9800.0,27.14,27.14,27.12,27.12,9800.0
2008-09-12 14:55:00,27.13,27.15,27.13,27.13,19500.0,27.13,27.15,27.13,27.13,19500.0
2008-09-12 15:00:00,27.13,27.14,27.13,27.13,10100.0,27.13,27.14,27.13,27.13,10100.0
2008-09-12 15:05:00,27.14,27.16,27.12,27.12,22900.0,27.14,27.16,27.12,27.12,22900.0
2008-09-12 15:10:00,27.11,27.18,27.05,27.15,29200.0,27.11,27.18,27.05,27.15,29200.0
2008-09-12 15:15:00,27.15,27.15,26.99,27.0,38500.0,27.15,27.15,26.99,27.0,38500.0
2008-09-12 15:20:00,27.01,27.06,27.0,27.06,24600.0,27.01,27.06,27.0,27.06,24600.0
2008-09-12 15:25:00,27.04,27.04,26.97,27.0,86900.0,27.04,27.04,26.97,27.0,86900.0
2008-09-12 15:30:00,27.01,27.12,26.98,27.05,41000.0,27.01,27.12,26.98,27.05,41000.0
2008-09-12 15:35:00,27.04,27.06,26.93,27.01,59800.0,27.04,27.06,26.93,27.01,59800.0
2008-09-12 15:40:00,27.01,27.08,26.95,27.0,46700.0,27.01,27.08,26.95,27.0,46700.0
2008-09-12 15:45:00,27.0,27.02,26.94,26.96,39000.0,27.0,27.02,26.94,26.96,39000.0
2008-09-12 15:50:00,26.98,27.01,26.94,26.99,62200.0,26.98,27.01,26.94,26.99,62200.0
2008-09-12 15:55:00,27.0,27.01,26.95,27.0,109000.0,27.0,27.01,26.95,27.0,109000.0
2008-09-15 09:30:00,26.1,27.23,25.87,26.74,58500.0,26.1,27.23,25.87,26.74,58500.0
2008-09-15 09:35:00,26.76,27.0,26.54,26.91,35000.0,26.76,27.0,26.54,26.91,35000.0
2008-09-15 09:40:00,26.87,27.07,26.5,27.0,90600.0,26.87,27.07,26.5,27.0,90600.0
2008-09-15 09:45:00,27.0,27.03,26.76,26.95,75700.0,27.0,27.03,26.76,26.95,75700.0
2008-09-15 09:50:00,26.95,26.98,26.84,26.95,33800.0,26.95,26.98,26.84,26.95,33800.0
2008-09-15 09:55:00,26.95,27.02,26.86,27.0,44600.0,26.95,27.02,26.86,27.0,44600.0
2008-09-15 10:00:00,27.0,27.03,26.98,27.0,46700.0,27.0,27.03,26.98,27.0,46700.0
2008-09-15 10:05:00,27.0,27.0,26.92,26.97,20300.0,27.0,27.0,26.92,26.97,20300.0
2008-09-15 10:10:00,26.96,27.0,26.95,27.0,49500.0,26.96,27.0,26.95,27.0,49500.0
2008-09-15 10:15:00,27.0,27.38,27.0,27.35,75800.0,27.0,27.38,27.0,27.35,75800.0
2008-09-15 10:20:00,27.37,27.41,27.17,27.19,23900.0,27.37,27.41,27.17,27.19,23900.0
2008-09-15 10:25:00,27.18,27.29,27.16,27.29,39700.0,27.18,27.29,27.16,27.29,39700.0
2008-09-15 10:30:00,27.31,27.35,27.23,27.27,20100.0,27.31,27.35,27.23,27.27,20100.0
2008-09-15 10:35:00,27.29,27.3,27.2,27.24,31100.0,27.29,27.3,27.2,27.24,31100.0
2008-09-15 10:40:00,27.22,27.27,27.19,27.22,23400.0,27.22,27.27,27.19,27.22,23400.0
2008-09-15 10:45:00,27.22,27.22,27.09,27.14,18100.0,27.22,27.22,27.09,27.14,18100.0
2008-09-15 10:50:00,27.15,27.28,27.05,27.28,63400.0,27.15,27.28,27.05,27.28,63400.0
2008-09-15 10:55:00,27.25,27.25,27.13,27.17,19400.0,27.25,27.25,27.13,27.17,19400.0
2008-09-15 11:00:00,27.17,27.24,27.14,27.17,21200.0,27.17,27.24,27.14,27.17,21200.0
2008-09-15 11:05:00,27.18,27.19,27.05,27.18,31200.0,27.18,27.19,27.05,27.18,31200.0
2008-09-15 11:10:00,27.17,27.2,27.14,27.17,13100.0,27.17,27.2,27.14,27.17,13100.0
2008-09-15 11:15:00,27.17,27.21,27.16,27.2,53000.0,27.17,27.21,27.16,27.2,53000.0
2008-09-15 11:20:00,27.2,27.2,27.15,27.17,95100.0,27.2,27.2,27.15,27.17,95100.0
2008-09-15 11:25:00,27.17,27.2,27.15,27.2,14100.0,27.17,27.2,27.15,27.2,14100.0
2008-09-15 11:30:00,27.2,27.2,27.16,27.16,46700.0,27.2,27.2,27.16,27.16,46700.0
2008-09-15 11:35:00,27.15,27.19,27.15,27.18,16800.0,27.15,27.19,27.15,27.18,16800.0
2008-09-15 11:40:00,27.17,27.18,27.15,27.15,7100.0,27.17,27.18,27.15,27.15,7100.0
2008-09-15 11:45:00,27.15,27.2,27.15,27.18,16500.0,27.15,27.2,27.15,27.18,16500.0
2008-09-15 11:50:00,27.19,27.19,27.15,27.19,9600.0,27.19,27.19,27.15,27.19,9600.0
2008-09-15 11:55:00,27.16,27.19,27.15,27.17,17800.0,27.16,27.19,27.15,27.17,17800.0
2008-09-15 12:00:00,27.18,27.2,27.15,27.16,55600.0,27.18,27.2,27.15,27.16,55600.0
2008-09-15 12:05:00,27.19,27.19,27.15,27.18,24000.0,27.19,27.19,27.15,27.18,24000.0
2008-09-15 12:10:00,27.17,27.2,27.15,27.16,40800.0,27.17,27.2,27.15,27.16,40800.0
2008-09-15 12:15:00,27.17,27.2,27.16,27.2,30000.0,27.17,27.2,27.16,27.2,30000.0
2008-09-15 12:20:00,27.19,27.2,27.17,27.18,41500.0,27.19,27.2,27.17,27.18,41500.0
2008-09-15 12:25:00,27.17,27.21,27.17,27.2,129000.0,27.17,27.21,27.17,27.2,129000.0
2008-09-15 12:30:00,27.2,27.33,27.2,27.32,136100.0,27.2,27.33,27.2,27.32,136100.0
2008-09-15 12:35:00,27.33,27.33,27.24,27.3,30400.0,27.33,27.33,27.24,27.3,30400.0
2008-09-15 12:40:00,27.29,27.31,27.29,27.3,25900.0,27.29,27.31,27.29,27.3,25900.0
2008-09-15 12:45:00,27.3,27.52,27.3,27.49,44400.0,27.3,27.52,27.3,27.49,44400.0
2008-09-15 12:50:00,27.48,27.61,27.44,27.61,21400.0,27.48,27.61,27.44,27.61,21400.0
2008-09-15 12:55:00,27.63,27.74,27.52,27.54,18300.0,27.63,27.74,27.52,27.54,18300.0
2008-09-15 13:00:00,27.54,27.68,27.49,27.66,14200.0,27.54,27.68,27.49,27.66,14200.0
2008-09-15 13:05:00,27.66,27.68,27.6,27.6,14000.0,27.66,27.68,27.6,27.6,14000.0
2008-09-15 13:10:00,27.62,27.66,27.52,27.56,18000.0,27.62,27.66,27.52,27.56,18000.0
2008-09-15 13:15:00,27.56,27.63,27.49,27.6,11300.0,27.56,27.63,27.49,27.6,11300.0
2008-09-15 13:20:00,27.62,27.62,27.5,27.54,13800.0,27.62,27.62,27.5,27.54,13800.0
2008-09-15 13:25:00,27.53,27.56,27.51,27.54,16000.0,27.53,27.56,27.51,27.54,16000.0
2008-09-15 13:30:00,27.55,27.55,27.39,27.43,15300.0,27.55,27.55,27.39,27.43,15300.0
2008-09-15 13:35:00,27.43,27.43,27.26,27.34,11100.0,27.43,27.43,27.26,27.34,11100.0
2008-09-15 13:40:00,27.32,27.37,27.23,27.34,17400.0,27.32,27.37,27.23,27.34,17400.0
2008-09-15 13:45:00,27.35,27.45,27.34,27.42,23200.0,27.35,27.45,27.34,27.42,23200.0
2008-09-15 13:50:00,27.42,27.42,27.29,27.34,5000.0,27.42,27.42,27.29,27.34,5000.0
2008-09-15 13:55:00,27.32,27.42,27.32,27.41,10100.0,27.32,27.42,27.32,27.41,10100.0
2008-09-15 14:00:00,27.39,27.54,27.36,27.53,22700.0,27.39,27.54,27.36,27.53,22700.0
2008-09-15 14:05:00,27.54,27.61,27.47,27.49,12300.0,27.54,27.61,27.47,27.49,12300.0
2008-09-15 14:10:00,27.49,27.5,27.41,27.42,31300.0,27.49,27.5,27.41,27.42,31300.0
2008-09-15 14:15:00,27.42,27.54,27.4,27.47,31900.0,27.42,27.54,27.4,27.47,31900.0
2008-09-15 14:20:00,27.47,27.54,27.44,27.5,9900.0,27.47,27.54,27.44,27.5,9900.0
2008-09-15 14:25:00,27.52,27.55,27.47,27.47,6000.0,27.52,27.55,27.47,27.47,6000.0
2008-09-15 14:30:00,27.47,27.51,27.44,27.46,7800.0,27.47,27.51,27.44,27.46,7800.0
2008-09-15 14:35:00,27.45,27.51,27.45,27.45,17600.0,27.45,27.51,27.45,27.45,17600.0
2008-09-15 14:40:00,27.47,27.47,27.34,27.42,13100.0,27.47,27.47,27.34,27.42,13100.0
2008-09-15 14:45:00,27.42,27.48,27.4,27.47,15100.0,27.42,27.48,27.4,27.47,15100.0
2008-09-15 14:50:00,27.45,27.52,27.45,27.49,9800.0,27.45,27.52,27.45,27.49,9800.0
2008-09-15 14:55:00,27.47,27.48,27.38,27.44,11600.0,27.47,27.48,27.38,27.44,11600.0
2008-09-15 15:00:00,27.44,27.44,27.25,27.26,23400.0,27.44,27.44,27.25,27.26,23400.0
2008-09-15 15:05:00,27.25,27.28,27.14,27.15,37400.0,27.25,27.28,27.14,27.15,37400.0
2008-09-15 15:10:00,27.15,27.17,27.12,27.12,29800.0,27.15,27.17,27.12,27.12,29800.0
2008-09-15 15:15:00,27.13,27.13,27.0,27.01,24100.0,27.13,27.13,27.0,27.01,24100.0
2008-09-15 15:20:00,27.01,27.02,26.79,26.81,67800.0,27.01,27.02,26.79,26.81,67800.0
2008-09-15 15:25:00,26.79,26.87,26.67,26.74,30400.0,26.79,26.87,26.67,26.74,30400.0
2008-09-15 15:30:00,26.71,27.01,26.69,26.94,99800.0,26.71,27.01,26.69,26.94,99800.0
2008-09-15 15:35:00,26.94,27.1,26.87,27.08,30900.0,26.94,27.1,26.87,27.08,30900.0
2008-09-15 15:40:00,27.08,27.1,26.87,26.93,37000.0,27.08,27.1,26.87,26.93,37000.0
2008-09-15 15:45:00,26.92,26.93,26.75,26.82,32400.0,26.92,26.93,26.75,26.82,32400.0
2008-09-15 15:50:00,26.82,26.82,26.73,26.75,72000.0,26.82,26.82,26.73,26.75,72000.0
2008-09-15 15:55:00,26.75,26.8,26.53,26.53,93100.0,26.75,26.8,26.53,26.53,93100.0
2008-09-16 09:30:00,26.4,27.03,26.06,26.53,56400.0,26.4,27.03,26.06,26.53,56400.0
2008-09-16 09:35:00,26.5,26.79,26.19,26.5,50700.0,26.5,26.79,26.19,26.5,50700.0
2008-09-16 09:40:00,26.42,26.8,26.2,26.74,37400.0,26.42,26.8,26.2,26.74,37400.0
2008-09-16 09:45:00,26.74,27.05,26.73,26.92,42700.0,26.74,27.05,26.73,26.92,42700.0
2008-09-16 09:50:00,26.95,27.12,26.95,27.09,44200.0,26.95,27.12,26.95,27.09,44200.0
2008-09-16 09:55:00,27.11,27.19,26.93,26.96,36400.0,27.11,27.19,26.93,26.96,36400.0
2008-09-16 10:00:00,26.95,27.15,26.95,27.11,27100.0,26.95,27.15,26.95,27.11,27100.0
2008-09-16 10:05:00,27.11,27.39,27.11,27.34,19700.0,27.11,27.39,27.11,27.34,19700.0
2008-09-16 10:10:00,27.33,27.53,27.3,27.51,29300.0,27.33,27.53,27.3,27.51,29300.0
2008-09-16 10:15:00,27.51,27.56,27.29,27.33,50300.0,27.51,27.56,27.29,27.33,50300.0
2008-09-16 10:20:00,27.33,27.45,27.28,27.3,51600.0,27.33,27.45,27.28,27.3,51600.0
2008-09-16 10:25:00,27.29,27.3,27.08,27.15,35700.0,27.29,27.3,27.08,27.15,35700.0
2008-09-16 10:30:00,27.18,27.22,27.09,27.16,14600.0,27.18,27.22,27.09,27.16,14600.0
2008-09-16 10:35:00,27.16,27.32,27.13,27.2,26200.0,27.16,27.32,27.13,27.2,26200.0
2008-09-16 10:40:00,27.19,27.37,27.19,27.35,32200.0,27.19,27.37,27.19,27.35,32200.0
2008-09-16 10:45:00,27.35,27.37,27.26,27.28,17400.0,27.35,27.37,27.26,27.28,17400.0
2008-09-16 10:50:00,27.28,27.33,27.13,27.26,36600.0,27.28,27.33,27.13,27.26,36600.0
2008-09-16 10:55:00,27.26,27.44,27.16,27.28,40400.0,27.26,27.44,27.16,27.28,40400.0
2008-09-16 11:00:00,27.3,27.47,27.26,27.43,23200.0,27.3,27.47,27.26,27.43,23200.0
2008-09-16 11:05:00,27.42,27.43,27.12,27.2,27700.0,27.42,27.43,27.12,27.2,27700.0
2008-09-16 11:10:00,27.17,27.39,27.12,27.37,21300.0,27.17,27.39,27.12,27.37,21300.0
2008-09-16 11:15:00,27.37,27.52,27.21,27.41,35500.0,27.37,27.52,27.21,27.41,35500.0
2008-09-16 11:20:00,27.41,27.47,27.08,27.09,24700.0,27.41,27.47,27.08,27.09,24700.0
2008-09-16 11:25:00,27.09,27.1,26.94,26.94,16000.0,27.09,27.1,26.94,26.94,16000.0
2008-09-16 11:30:00,26.93,27.0,26.92,27.0,6800.0,26.93,27.0,26.92,27.0,6800.0
2008-09-16 11:35:00,26.99,27.0,26.9,26.93,21000.0,26.99,27.0,26.9,26.93,21000.0
2008-09-16 11:40:00,26.9,26.98,26.88,26.89,12600.0,26.9,26.98,26.88,26.89,12600.0
2008-09-16 11:45:00,26.91,26.93,26.86,26.91,14700.0,26.91,26.93,26.86,26.91,14700.0
2008-09-16 11:50:00,26.91,26.97,26.84,26.84,12900.0,26.91,26.97,26.84,26.84,12900.0
2008-09-16 11:55:00,26.83,26.91,26.79,26.79,12500.0,26.83,26.91,26.79,26.79,12500.0
2008-09-16 12:00:00,26.81,27.02,26.81,26.92,27500.0,26.81,27.02,26.81,26.92,27500.0
2008-09-16 12:05:00,26.94,26.97,26.78,26.92,21900.0,26.94,26.97,26.78,26.92,21900.0
2008-09-16 12:10:00,26.91,26.92,26.8,26.81,8900.0,26.91,26.92,26.8,26.81,8900.0
2008-09-16 12:15:00,26.81,26.9,26.77,26.8,20600.0,26.81,26.9,26.77,26.8,20600.0
2008-09-16 12:20:00,26.8,26.85,26.72,26.85,17900.0,26.8,26.85,26.72,26.85,17900.0
2008-09-16 12:25:00,26.84,26.88,26.68,26.7,24400.0,26.84,26.88,26.68,26.7,24400.0
2008-09-16 12:30:00,26.69,26.81,26.69,26.76,16200.0,26.69,26.81,26.69,26.76,16200.0
2008-09-16 12:35:00,26.76,26.76,26.63,26.65,12400.0,26.76,26.76,26.63,26.65,12400.0
2008-09-16 12:40:00,26.66,26.74,26.63,26.71,22800.0,26.66,26.74,26.63,26.71,22800.0
2008-09-16 12:45:00,26.74,26.76,26.71,26.71,10000.0,26.74,26.76,26.71,26.71,10000.0
2008-09-16 12:50:00,26.72,26.72,26.65,26.69,14200.0,26.72,26.72,26.65,26.69,14200.0
2008-09-16 12:55:00,26.69,26.77,26.67,26.72,13500.0,26.69,26.77,26.67,26.72,13500.0
2008-09-16 13:00:00,26.72,26.74,26.64,26.7,15800.0,26.72,26.74,26.64,26.7,15800.0
2008-09-16 13:05:00,26.67,26.78,26.67,26.78,7200.0,26.67,26.78,26.67,26.78,7200.0
2008-09-16 13:10:00,26.78,26.81,26.76,26.81,4200.0,26.78,26.81,26.76,26.81,4200.0
2008-09-16 13:15:00,26.79,26.82,26.73,26.73,7000.0,26.79,26.82,26.73,26.73,7000.0
2008-09-16 13:20:00,26.75,26.86,26.74,26.86,12600.0,26.75,26.86,26.74,26.86,12600.0
2008-09-16 13:25:00,26.86,26.89,26.83,26.88,11000.0,26.86,26.89,26.83,26.88,11000.0
2008-09-16 13:30:00,26.89,26.92,26.87,26.91,6500.0,26.89,26.92,26.87,26.91,6500.0
2008-09-16 13:35:00,26.92,26.94,26.85,26.86,19700.0,26.92,26.94,26.85,26.86,19700.0
2008-09-16 13:40:00,26.86,26.86,26.79,26.85,6800.0,26.86,26.86,26.79,26.85,6800.0
2008-09-16 13:45:00,26.84,26.91,26.82,26.89,8800.0,26.84,26.91,26.82,26.89,8800.0
2008-09-16 13:50:00,26.89,27.07,26.89,27.05,25400.0,26.89,27.07,26.89,27.05,25400.0
2008-09-16 13:55:00,27.06,27.06,26.93,26.96,41900.0,27.06,27.06,26.93,26.96,41900.0
2008-09-16 14:00:00,26.96,27.03,26.94,27.02,21500.0,26.96,27.03,26.94,27.02,21500.0
2008-09-16 14:05:00,27.03,27.14,26.99,27.05,40100.0,27.03,27.14,26.99,27.05,40100.0
2008-09-16 14:10:00,27.1,27.14,26.95,27.03,32600.0,27.1,27.14,26.95,27.03,32600.0
2008-09-16 14:15:00,26.97,27.19,26.97,27.06,72600.0,26.97,27.19,26.97,27.06,72600.0
2008-09-16 14:20:00,27.07,27.11,26.91,26.93,34400.0,27.07,27.11,26.91,26.93,34400.0
2008-09-16 14:25:00,26.94,27.03,26.82,27.01,31300.0,26.94,27.03,26.82,27.01,31300.0
2008-09-16 14:30:00,27.02,27.14,26.92,26.98,32000.0,27.02,27.14,26.92,26.98,32000.0
2008-09-16 14:35:00,26.99,27.27,26.95,27.17,69000.0,26.99,27.27,26.95,27.17,69000.0
2008-09-16 14:40:00,27.21,27.45,27.15,27.42,32000.0,27.21,27.45,27.15,27.42,32000.0
2008-09-16 14:45:00,27.45,27.9,27.39,27.87,53800.0,27.45,27.9,27.39,27.87,53800.0
2008-09-16 14:50:00,27.88,27.99,27.71,27.88,32300.0,27.88,27.99,27.71,27.88,32300.0
2008-09-16 14:55:00,27.88,28.13,27.71,28.1,60500.0,27.88,28.13,27.71,28.1,60500.0
2008-09-16 15:00:00,28.11,28.19,27.88,27.88,57600.0,28.11,28.19,27.88,27.88,57600.0
2008-09-16 15:05:00,27.87,28.0,27.87,27.98,53800.0,27.87,28.0,27.87,27.98,53800.0
2008-09-16 15:10:00,27.97,27.98,27.88,27.91,101600.0,27.97,27.98,27.88,27.91,101600.0
2008-09-16 15:15:00,27.88,28.25,27.83,28.25,68200.0,27.88,28.25,27.83,28.25,68200.0
2008-09-16 15:20:00,28.22,28.24,28.1,28.12,42000.0,28.22,28.24,28.1,28.12,42000.0
2008-09-16 15:25:00,28.12,28.13,27.96,28.0,28700.0,28.12,28.13,27.96,28.0,28700.0
2008-09-16 15:30:00,28.01,28.13,28.0,28.04,56000.0,28.01,28.13,28.0,28.04,56000.0
2008-09-16 15:35:00,28.05,28.12,28.03,28.12,40000.0,28.05,28.12,28.03,28.12,40000.0
2008-09-16 15:40:00,28.12,28.12,28.04,28.07,45000.0,28.12,28.12,28.04,28.07,45000.0
2008-09-16 15:45:00,28.07,28.14,27.95,27.99,55700.0,28.07,28.14,27.95,27.99,55700.0
2008-09-16 15:50:00,27.99,28.16,27.99,28.01,50300.0,27.99,28.16,27.99,28.01,50300.0
2008-09-16 15:55:00,28.0,28.15,27.97,28.15,69900.0,28.0,28.15,27.97,28.15,69900.0
2008-09-17 09:30:00,27.88,27.89,27.08,27.8,43600.0,27.88,27.89,27.08,27.8,43600.0
2008-09-17 09:35:00,27.8,28.01,27.39,27.87,30600.0,27.8,28.01,27.39,27.87,30600.0
2008-09-17 09:40:00,27.86,28.12,27.83,27.99,17500.0,27.86,28.12,27.83,27.99,17500.0
2008-09-17 09:45:00,28.0,28.24,27.94,28.19,33400.0,28.0,28.24,27.94,28.19,33400.0
2008-09-17 09:50:00,28.19,28.25,27.99,28.19,19100.0,28.19,28.25,27.99,28.19,19100.0
2008-09-17 09:55:00,28.21,28.23,28.05,28.09,11600.0,28.21,28.23,28.05,28.09,11600.0
2008-09-17 10:00:00,28.12,28.5,28.12,28.45,30500.0,28.12,28.5,28.12,28.45,30500.0
2008-09-17 10:05:00,28.43,28.49,28.1,28.18,22300.0,28.43,28.49,28.1,28.18,22300.0
2008-09-17 10:10:00,28.19,28.29,28.07,28.29,23700.0,28.19,28.29,28.07,28.29,23700.0
2008-09-17 10:15:00,28.29,28.5,28.27,28.45,29300.0,28.29,28.5,28.27,28.45,29300.0
2008-09-17 10:20:00,28.45,28.45,28.26,28.29,56100.0,28.45,28.45,28.26,28.29,56100.0
2008-09-17 10:25:00,28.29,28.43,28.29,28.43,24100.0,28.29,28.43,28.29,28.43,24100.0
2008-09-17 10:30:00,28.42,28.55,28.41,28.41,35800.0,28.42,28.55,28.41,28.41,35800.0
2008-09-17 10:35:00,28.44,28.45,28.2,28.31,22300.0,28.44,28.45,28.2,28.31,22300.0
2008-09-17 10:40:00,28.31,28.42,28.27,28.4,27000.0,28.31,28.42,28.27,28.4,27000.0
2008-09-17 10:45:00,28.43,28.46,28.33,28.42,24200.0,28.43,28.46,28.33,28.42,24200.0
2008-09-17 10:50:00,28.42,28.42,28.28,28.38,14200.0,28.42,28.42,28.28,28.38,14200.0
2008-09-17 10:55:00,28.37,28.45,28.34,28.38,15700.0,28.37,28.45,28.34,28.38,15700.0
2008-09-17 11:00:00,28.36,28.38,28.24,28.32,14200.0,28.36,28.38,28.24,28.32,14200.0
2008-09-17 11:05:00,28.33,28.55,28.26,28.52,19400.0,28.33,28.55,28.26,28.52,19400.0
2008-09-17 11:10:00,28.54,28.65,28.54,28.6,34700.0,28.54,28.65,28.54,28.6,34700.0
2008-09-17 11:15:00,28.59,28.75,28.56,28.72,26600.0,28.59,28.75,28.56,28.72,26600.0
2008-09-17 11:20:00,28.74,28.83,28.74,28.8,37100.0,28.74,28.83,28.74,28.8,37100.0
2008-09-17 11:25:00,28.76,28.81,28.43,28.53,43800.0,28.76,28.81,28.43,28.53,43800.0
2008-09-17 11:30:00,28.58,28.62,28.42,28.42,33900.0,28.58,28.62,28.42,28.42,33900.0
2008-09-17 11:35:00,28.44,28.46,28.2,28.38,29700.0,28.44,28.46,28.2,28.38,29700.0
2008-09-17 11:40:00,28.38,28.52,28.32,28.47,20200.0,28.38,28.52,28.32,28.47,20200.0
2008-09-17 11:45:00,28.48,28.6,28.44,28.55,12700.0,28.48,28.6,28.44,28.55,12700.0
2008-09-17 11:50:00,28.5,28.54,28.37,28.38,9900.0,28.5,28.54,28.37,28.38,9900.0
2008-09-17 11:55:00,28.38,28.39,28.29,28.35,27300.0,28.38,28.39,28.29,28.35,27300.0
2008-09-17 12:00:00,28.34,28.34,28.11,28.26,24400.0,28.34,28.34,28.11,28.26,24400.0
2008-09-17 12:05:00,28.27,28.31,28.27,28.3,23600.0,28.27,28.31,28.27,28.3,23600.0
2008-09-17 12:10:00,28.28,28.3,28.14,28.16,27400.0,28.28,28.3,28.14,28.16,27400.0
2008-09-17 12:15:00,28.16,28.2,28.08,28.08,13400.0,28.16,28.2,28.08,28.08,13400.0
2008-09-17 12:20:00,28.08,28.08,27.68,27.72,51500.0,28.08,28.08,27.68,27.72,51500.0
2008-09-17 12:25:00,27.73,27.76,27.52,27.69,54000.0,27.73,27.76,27.52,27.69,54000.0
2008-09-17 12:30:00,27.69,27.89,27.65,27.68,25200.0,27.69,27.89,27.65,27.68,25200.0
2008-09-17 12:35:00,27.69,27.85,27.66,27.85,35200.0,27.69,27.85,27.66,27.85,35200.0
2008-09-17 12:40:00,27.84,27.94,27.78,27.89,20000.0,27.84,27.94,27.78,27.89,20000.0
2008-09-17 12:45:00,27.91,28.02,27.88,27.98,22800.0,27.91,28.02,27.88,27.98,22800.0
2008-09-17 12:50:00,28.0,28.01,27.93,27.98,24700.0,28.0,28.01,27.93,27.98,24700.0
2008-09-17 12:55:00,27.96,27.97,27.88,27.88,10100.0,27.96,27.97,27.88,27.88,10100.0
2008-09-17 13:00:00,27.88,27.91,27.84,27.9,24400.0,27.88,27.91,27.84,27.9,24400.0
2008-09-17 13:05:00,27.9,27.91,27.8,27.81,23200.0,27.9,27.91,27.8,27.81,23200.0
2008-09-17 13:10:00,27.8,27.82,27.75,27.76,14200.0,27.8,27.82,27.75,27.76,14200.0
2008-09-17 13:15:00,27.75,27.77,27.74,27.74,17800.0,27.75,27.77,27.74,27.74,17800.0
2008-09-17 13:20:00,27.76,27.88,27.75,27.79,18200.0,27.76,27.88,27.75,27.79,18200.0
2008-09-17 13:25:00,27.77,27.78,27.66,27.7,17700.0,27.77,27.78,27.66,27.7,17700.0
2008-09-17 13:30:00,27.7,27.73,27.65,27.65,16100.0,27.7,27.73,27.65,27.65,16100.0
2008-09-17 13:35:00,27.63,27.64,27.49,27.54,60000.0,27.63,27.64,27.49,27.54,60000.0
2008-09-17 13:40:00,27.53,27.54,27.3,27.31,44900.0,27.53,27.54,27.3,27.31,44900.0
2008-09-17 13:45:00,27.31,27.32,26.88,26.93,56200.0,27.31,27.32,26.88,26.93,56200.0
2008-09-17 13:50:00,26.93,26.97,26.9,26.96,35500.0,26.93,26.97,26.9,26.96,35500.0
2008-09-17 13:55:00,26.96,27.0,26.95,26.97,15300.0,26.96,27.0,26.95,26.97,15300.0
2008-09-17 14:00:00,26.98,27.02,26.91,27.0,58600.0,26.98,27.02,26.91,27.0,58600.0
2008-09-17 14:05:00,27.0,27.0,26.93,26.98,30700.0,27.0,27.0,26.93,26.98,30700.0
2008-09-17 14:10:00,27.0,27.0,26.89,26.89,32200.0,27.0,27.0,26.89,26.89,32200.0
2008-09-17 14:15:00,26.9,27.0,26.86,26.99,23900.0,26.9,27.0,26.86,26.99,23900.0
2008-09-17 14:20:00,26.99,27.01,26.82,26.87,34200.0,26.99,27.01,26.82,26.87,34200.0
2008-09-17 14:25:00,26.86,26.93,26.78,26.87,42900.0,26.86,26.93,26.78,26.87,42900.0
2008-09-17 14:30:00,26.86,26.94,26.79,26.89,27700.0,26.86,26.94,26.79,26.89,27700.0
2008-09-17 14:35:00,26.92,26.98,26.85,26.86,60100.0,26.92,26.98,26.85,26.86,60100.0
2008-09-17 14:40:00,26.85,27.04,26.78,27.0,64800.0,26.85,27.04,26.78,27.0,64800.0
2008-09-17 14:45:00,26.99,27.15,26.98,27.06,44500.0,26.99,27.15,26.98,27.06,44500.0
2008-09-17 14:50:00,27.02,27.11,26.98,27.04,76100.0,27.02,27.11,26.98,27.04,76100.0
2008-09-17 14:55:00,27.05,27.12,27.02,27.08,37300.0,27.05,27.12,27.02,27.08,37300.0
2008-09-17 15:00:00,27.09,27.22,27.03,27.22,40700.0,27.09,27.22,27.03,27.22,40700.0
2008-09-17 15:05:00,27.22,27.38,27.21,27.3,52100.0,27.22,27.38,27.21,27.3,52100.0
2008-09-17 15:10:00,27.28,27.47,27.28,27.46,38200.0,27.28,27.47,27.28,27.46,38200.0
2008-09-17 15:15:00,27.44,27.5,27.33,27.35,47300.0,27.44,27.5,27.33,27.35,47300.0
2008-09-17 15:20:00,27.35,27.35,27.14,27.14,27100.0,27.35,27.35,27.14,27.14,27100.0
2008-09-17 15:25:00,27.15,27.38,27.15,27.37,21500.0,27.15,27.38,27.15,27.37,21500.0
2008-09-17 15:30:00,27.36,27.38,27.21,27.23,29600.0,27.36,27.38,27.21,27.23,29600.0
2008-09-17 15:35:00,27.23,27.25,27.14,27.19,29500.0,27.23,27.25,27.14,27.19,29500.0
2008-09-17 15:40:00,27.18,27.24,27.09,27.19,35400.0,27.18,27.24,27.09,27.19,35400.0
2008-09-17 15:45:00,27.18,27.22,27.14,27.18,31100.0,27.18,27.22,27.14,27.18,31100.0
2008-09-17 15:50:00,27.21,27.21,26.97,27.06,52400.0,27.21,27.21,26.97,27.06,52400.0
2008-09-17 15:55:00,27.05,27.09,26.41,26.7,145300.0,27.05,27.09,26.41,26.7,145300.0
2008-09-18 09:30:00,25.84,26.61,25.68,26.4,173200.0,25.84,26.61,25.68,26.4,173200.0
2008-09-18 09:35:00,26.38,26.4,26.1,26.17,98000.0,26.38,26.4,26.1,26.17,98000.0
2008-09-18 09:40:00,26.17,26.25,26.11,26.16,69400.0,26.17,26.25,26.11,26.16,69400.0
2008-09-18 09:45:00,26.17,26.22,26.11,26.15,65700.0,26.17,26.22,26.11,26.15,65700.0
2008-09-18 09:50:00,26.15,26.18,25.55,25.55,185700.0,26.15,26.18,25.55,25.55,185700.0
2008-09-18 09:55:00,25.54,25.55,25.18,25.44,227600.0,25.54,25.55,25.18,25.44,227600.0
2008-09-18 10:00:00,25.47,25.54,25.42,25.5,203400.0,25.47,25.54,25.42,25.5,203400.0
2008-09-18 10:05:00,25.47,25.79,25.46,25.64,177600.0,25.47,25.79,25.46,25.64,177600.0
2008-09-18 10:10:00,25.62,25.63,25.39,25.4,82200.0,25.62,25.63,25.39,25.4,82200.0
2008-09-18 10:15:00,25.41,25.47,25.39,25.44,43300.0,25.41,25.47,25.39,25.44,43300.0
2008-09-18 10:20:00,25.44,25.45,25.35,25.39,79000.0,25.44,25.45,25.35,25.39,79000.0
2008-09-18 10:25:00,25.4,25.51,25.37,25.5,59600.0,25.4,25.51,25.37,25.5,59600.0
2008-09-18 10:30:00,25.48,25.53,25.37,25.37,44200.0,25.48,25.53,25.37,25.37,44200.0
2008-09-18 10:35:00,25.37,25.39,25.2,25.26,71100.0,25.37,25.39,25.2,25.26,71100.0
2008-09-18 10:40:00,25.25,25.28,24.88,24.97,138600.0,25.25,25.28,24.88,24.97,138600.0
2008-09-18 10:45:00,24.99,25.05,24.84,24.84,108400.0,24.99,25.05,24.84,24.84,108400.0
2008-09-18 10:50:00,24.87,25.01,24.8,24.98,129900.0,24.87,25.01,24.8,24.98,129900.0
2008-09-18 10:55:00,24.97,25.02,24.95,24.97,89600.0,24.97,25.02,24.95,24.97,89600.0
2008-09-18 11:00:00,24.98,25.04,24.88,24.98,95200.0,24.98,25.04,24.88,24.98,95200.0
2008-09-18 11:05:00,25.0,25.12,24.86,24.89,107600.0,25.0,25.12,24.86,24.89,107600.0
2008-09-18 11:10:00,24.88,24.93,24.81,24.91,37200.0,24.88,24.93,24.81,24.91,37200.0
2008-09-18 11:15:00,24.9,24.93,24.69,24.7,91400.0,24.9,24.93,24.69,24.7,91400.0
2008-09-18 11:20:00,24.7,24.82,24.69,24.7,51400.0,24.7,24.82,24.69,24.7,51400.0
2008-09-18 11:25:00,24.69,24.93,24.62,24.92,82700.0,24.69,24.93,24.62,24.92,82700.0
2008-09-18 11:30:00,24.89,25.02,24.89,25.0,74600.0,24.89,25.02,24.89,25.0,74600.0
2008-09-18 11:35:00,25.01,25.2,24.99,25.17,47700.0,25.01,25.2,24.99,25.17,47700.0
2008-09-18 11:40:00,25.18,25.21,25.15,25.19,38700.0,25.18,25.21,25.15,25.19,38700.0
2008-09-18 11:45:00,25.19,25.37,25.18,25.32,60200.0,25.19,25.37,25.18,25.32,60200.0
2008-09-18 11:50:00,25.32,25.34,25.24,25.24,39100.0,25.32,25.34,25.24,25.24,39100.0
2008-09-18 11:55:00,25.24,25.45,25.23,25.45,46300.0,25.24,25.45,25.23,25.45,46300.0
2008-09-18 12:00:00,25.45,25.45,25.32,25.37,52200.0,25.45,25.45,25.32,25.37,52200.0
2008-09-18 12:05:00,25.37,25.56,25.34,25.5,78500.0,25.37,25.56,25.34,25.5,78500.0
2008-09-18 12:10:00,25.53,25.55,25.4,25.42,46400.0,25.53,25.55,25.4,25.42,46400.0
2008-09-18 12:15:00,25.42,25.56,25.42,25.46,43300.0,25.42,25.56,25.42,25.46,43300.0
2008-09-18 12:20:00,25.46,25.47,25.4,25.45,26300.0,25.46,25.47,25.4,25.45,26300.0
2008-09-18 12:25:00,25.44,25.44,25.38,25.44,48900.0,25.44,25.44,25.38,25.44,48900.0
2008-09-18 12:30:00,25.43,25.44,25.27,25.27,63600.0,25.43,25.44,25.27,25.27,63600.0
2008-09-18 12:35:00,25.26,25.28,25.09,25.22,65700.0,25.26,25.28,25.09,25.22,65700.0
2008-09-18 12:40:00,25.21,25.29,25.13,25.13,47000.0,25.21,25.29,25.13,25.13,47000.0
2008-09-18 12:45:00,25.13,25.22,24.99,25.2,72300.0,25.13,25.22,24.99,25.2,72300.0
2008-09-18 12:50:00,25.21,25.34,25.19,25.34,61800.0,25.21,25.34,25.19,25.34,61800.0
2008-09-18 12:55:00,25.37,25.37,25.27,25.32,37300.0,25.37,25.37,25.27,25.32,37300.0
2008-09-18 13:00:00,25.32,25.35,25.16,25.18,36400.0,25.32,25.35,25.16,25.18,36400.0
2008-09-18 13:05:00,25.18,25.3,25.17,25.28,47000.0,25.18,25.3,25.17,25.28,47000.0
2008-09-18 13:10:00,25.27,25.33,25.25,25.29,58200.0,25.27,25.33,25.25,25.29,58200.0
2008-09-18 13:15:00,25.29,25.35,25.16,25.25,48800.0,25.29,25.35,25.16,25.25,48800.0
2008-09-18 13:20:00,25.25,25.26,25.2,25.21,48700.0,25.25,25.26,25.2,25.21,48700.0
2008-09-18 13:25:00,25.23,25.26,25.15,25.2,62600.0,25.23,25.26,25.15,25.2,62600.0
2008-09-18 13:30:00,25.2,25.46,25.18,25.35,69900.0,25.2,25.46,25.18,25.35,69900.0
2008-09-18 13:35:00,25.36,25.49,25.27,25.46,73400.0,25.36,25.49,25.27,25.46,73400.0
2008-09-18 13:40:00,25.49,25.6,25.35,25.39,48500.0,25.49,25.6,25.35,25.39,48500.0
2008-09-18 13:45:00,25.37,25.51,25.32,25.51,82600.0,25.37,25.51,25.32,25.51,82600.0
2008-09-18 13:50:00,25.53,25.61,25.35,25.39,60300.0,25.53,25.61,25.35,25.39,60300.0
2008-09-18 13:55:00,25.4,25.45,25.33,25.37,117700.0,25.4,25.45,25.33,25.37,117700.0
2008-09-18 14:00:00,25.39,25.45,25.3,25.42,82100.0,25.39,25.45,25.3,25.42,82100.0
2008-09-18 14:05:00,25.43,25.58,25.31,25.58,57600.0,25.43,25.58,25.31,25.58,57600.0
2008-09-18 14:10:00,25.6,25.72,25.53,25.56,52700.0,25.6,25.72,25.53,25.56,52700.0
2008-09-18 14:15:00,25.55,25.69,25.54,25.67,19500.0,25.55,25.69,25.54,25.67,19500.0
2008-09-18 14:20:00,25.67,25.72,25.61,25.65,28600.0,25.67,25.72,25.61,25.65,28600.0
2008-09-18 14:25:00,25.65,25.7,25.62,25.67,15000.0,25.65,25.7,25.62,25.67,15000.0
2008-09-18 14:30:00,25.68,25.77,25.59,25.62,35000.0,25.68,25.77,25.59,25.62,35000.0
2008-09-18 14:35:00,25.62,25.67,25.49,25.56,34500.0,25.62,25.67,25.49,25.56,34500.0
2008-09-18 14:40:00,25.59,25.66,25.54,25.54,33500.0,25.59,25.66,25.54,25.54,33500.0
2008-09-18 14:45:00,25.56,25.7,25.49,25.67,48100.0,25.56,25.7,25.49,25.67,48100.0
2008-09-18 14:50:00,25.67,25.72,25.55,25.61,34700.0,25.67,25.72,25.55,25.61,34700.0
2008-09-18 14:55:00,25.64,25.72,25.56,25.71,49100.0,25.64,25.72,25.56,25.71,49100.0
2008-09-18 15:00:00,25.73,26.11,25.7,26.09,53000.0,25.73,26.11,25.7,26.09,53000.0
2008-09-18 15:05:00,26.09,26.31,26.05,26.22,71100.0,26.09,26.31,26.05,26.22,71100.0
2008-09-18 15:10:00,26.24,27.2,26.2,27.19,111900.0,26.24,27.2,26.2,27.19,111900.0
2008-09-18 15:15:00,27.16,27.35,26.92,27.24,92900.0,27.16,27.35,26.92,27.24,92900.0
2008-09-18 15:20:00,27.24,27.5,27.2,27.49,59800.0,27.24,27.5,27.2,27.49,59800.0
2008-09-18 15:25:00,27.49,27.52,27.26,27.39,75900.0,27.49,27.52,27.26,27.39,75900.0
2008-09-18 15:30:00,27.41,27.51,27.38,27.49,59000.0,27.41,27.51,27.38,27.49,59000.0
2008-09-18 15:35:00,27.5,27.97,27.49,27.68,89600.0,27.5,27.97,27.49,27.68,89600.0
2008-09-18 15:40:00,27.67,27.97,27.15,27.45,69500.0,27.67,27.97,27.15,27.45,69500.0
2008-09-18 15:45:00,27.45,27.75,27.42,27.7,126500.0,27.45,27.75,27.42,27.7,126500.0
2008-09-18 15:50:00,27.73,28.05,27.73,28.0,105800.0,27.73,28.05,27.73,28.0,105800.0
2008-09-18 15:55:00,27.99,28.0,27.4,27.89,160800.0,27.99,28.0,27.4,27.89,160800.0
2008-09-19 09:30:00,28.35,28.95,28.35,28.93,516600.0,28.35,28.95,28.35,28.93,516600.0
2008-09-19 09:35:00,28.95,29.89,28.94,29.2,97900.0,28.95,29.89,28.94,29.2,97900.0
2008-09-19 09:40:00,29.2,29.2,28.22,28.49,65800.0,29.2,29.2,28.22,28.49,65800.0
2008-09-19 09:45:00,28.55,29.15,28.34,29.08,72000.0,28.55,29.15,28.34,29.08,72000.0
2008-09-19 09:50:00,29.08,29.18,28.5,28.64,102400.0,29.08,29.18,28.5,28.64,102400.0
2008-09-19 09:55:00,28.69,28.81,28.35,28.81,34000.0,28.69,28.81,28.35,28.81,34000.0
2008-09-19 10:00:00,28.8,28.92,28.31,28.59,56900.0,28.8,28.92,28.31,28.59,56900.0
2008-09-19 10:05:00,28.59,28.78,27.7,27.97,66200.0,28.59,28.78,27.7,27.97,66200.0
2008-09-19 10:10:00,27.95,28.09,27.77,27.92,24600.0,27.95,28.09,27.77,27.92,24600.0
2008-09-19 10:15:00,27.89,28.21,27.78,28.2,24400.0,27.89,28.21,27.78,28.2,24400.0
2008-09-19 10:20:00,28.2,28.21,27.82,27.94,18200.0,28.2,28.21,27.82,27.94,18200.0
2008-09-19 10:25:00,27.92,28.24,27.84,27.86,13700.0,27.92,28.24,27.84,27.86,13700.0
2008-09-19 10:30:00,27.86,27.96,27.61,27.68,18600.0,27.86,27.96,27.61,27.68,18600.0
2008-09-19 10:35:00,27.63,27.67,27.27,27.31,32400.0,27.63,27.67,27.27,27.31,32400.0
2008-09-19 10:40:00,27.31,27.6,27.19,27.6,26500.0,27.31,27.6,27.19,27.6,26500.0
2008-09-19 10:45:00,27.57,27.65,27.2,27.23,18500.0,27.57,27.65,27.2,27.23,18500.0
2008-09-19 10:50:00,27.25,27.34,27.15,27.15,25700.0,27.25,27.34,27.15,27.15,25700.0
2008-09-19 10:55:00,27.17,27.17,26.97,27.0,14900.0,27.17,27.17,26.97,27.0,14900.0
2008-09-19 11:00:00,27.0,27.2,26.92,27.19,47300.0,27.0,27.2,26.92,27.19,47300.0
2008-09-19 11:05:00,27.2,27.3,27.04,27.18,47100.0,27.2,27.3,27.04,27.18,47100.0
2008-09-19 11:10:00,27.18,27.19,26.96,27.03,30900.0,27.18,27.19,26.96,27.03,30900.0
2008-09-19 11:15:00,27.03,27.09,26.87,26.97,25500.0,27.03,27.09,26.87,26.97,25500.0
2008-09-19 11:20:00,26.98,27.01,26.93,26.97,15200.0,26.98,27.01,26.93,26.97,15200.0
2008-09-19 11:25:00,26.96,27.11,26.89,27.0,28800.0,26.96,27.11,26.89,27.0,28800.0
2008-09-19 11:30:00,27.0,27.04,26.89,27.0,23900.0,27.0,27.04,26.89,27.0,23900.0
2008-09-19 11:35:00,26.98,27.05,26.95,27.03,56300.0,26.98,27.05,26.95,27.03,56300.0
2008-09-19 11:40:00,27.03,27.16,26.95,26.96,85500.0,27.03,27.16,26.95,26.96,85500.0
2008-09-19 11:45:00,26.96,27.08,26.89,27.0,25500.0,26.96,27.08,26.89,27.0,25500.0
2008-09-19 11:50:00,26.99,27.4,26.99,27.37,11500.0,26.99,27.4,26.99,27.37,11500.0
2008-09-19 11:55:00,27.38,27.61,27.36,27.47,15200.0,27.38,27.61,27.36,27.47,15200.0
2008-09-19 12:00:00,27.46,27.54,27.45,27.54,24800.0,27.46,27.54,27.45,27.54,24800.0
2008-09-19 12:05:00,27.53,27.66,27.5,27.63,15100.0,27.53,27.66,27.5,27.63,15100.0
2008-09-19 12:10:00,27.63,27.63,27.44,27.49,21300.0,27.63,27.63,27.44,27.49,21300.0
2008-09-19 12:15:00,27.5,27.5,27.46,27.47,17500.0,27.5,27.5,27.46,27.47,17500.0
2008-09-19 12:20:00,27.48,27.48,27.4,27.45,35200.0,27.48,27.48,27.4,27.45,35200.0
2008-09-19 12:25:00,27.48,27.63,27.44,27.49,105500.0,27.48,27.63,27.44,27.49,105500.0
2008-09-19 12:30:00,27.51,27.55,27.48,27.54,20000.0,27.51,27.55,27.48,27.54,20000.0
2008-09-19 12:35:00,27.55,27.57,27.46,27.57,25300.0,27.55,27.57,27.46,27.57,25300.0
2008-09-19 12:40:00,27.58,27.63,27.47,27.47,10700.0,27.58,27.63,27.47,27.47,10700.0
2008-09-19 12:45:00,27.45,27.45,27.28,27.33,16100.0,27.45,27.45,27.28,27.33,16100.0
2008-09-19 12:50:00,27.35,27.4,27.32,27.39,5600.0,27.35,27.4,27.32,27.39,5600.0
2008-09-19 12:55:00,27.4,27.45,27.4,27.44,10200.0,27.4,27.45,27.4,27.44,10200.0
2008-09-19 13:00:00,27.45,27.45,27.33,27.44,13700.0,27.45,27.45,27.33,27.44,13700.0
2008-09-19 13:05:00,27.44,27.44,27.39,27.43,14500.0,27.44,27.44,27.39,27.43,14500.0
2008-09-19 13:10:00,27.43,27.5,27.43,27.46,12600.0,27.43,27.5,27.43,27.46,12600.0
2008-09-19 13:15:00,27.47,27.49,27.45,27.45,11000.0,27.47,27.49,27.45,27.45,11000.0
2008-09-19 13:20:00,27.45,27.48,27.43,27.46,13600.0,27.45,27.48,27.43,27.46,13600.0
2008-09-19 13:25:00,27.48,27.5,27.46,27.47,7800.0,27.48,27.5,27.46,27.47,7800.0
2008-09-19 13:30:00,27.48,27.48,27.43,27.45,6100.0,27.48,27.48,27.43,27.45,6100.0
2008-09-19 13:35:00,27.45,27.45,27.43,27.44,9200.0,27.45,27.45,27.43,27.44,9200.0
2008-09-19 13:40:00,27.45,27.45,27.33,27.33,9400.0,27.45,27.45,27.33,27.33,9400.0
2008-09-19 13:45:00,27.34,27.34,27.23,27.29,15400.0,27.34,27.34,27.23,27.29,15400.0
2008-09-19 13:50:00,27.3,27.38,27.27,27.36,9300.0,27.3,27.38,27.27,27.36,9300.0
2008-09-19 13:55:00,27.36,27.4,27.34,27.38,7000.0,27.36,27.4,27.34,27.38,7000.0
2008-09-19 14:00:00,27.38,27.44,27.37,27.39,25600.0,27.38,27.44,27.37,27.39,25600.0
2008-09-19 14:05:00,27.39,27.4,27.24,27.27,16600.0,27.39,27.4,27.24,27.27,16600.0
2008-09-19 14:10:00,27.27,27.37,27.27,27.31,30800.0,27.27,27.37,27.27,27.31,30800.0
2008-09-19 14:15:00,27.31,27.37,27.31,27.36,6600.0,27.31,27.37,27.31,27.36,6600.0
2008-09-19 14:20:00,27.36,27.4,27.36,27.38,11700.0,27.36,27.4,27.36,27.38,11700.0
2008-09-19 14:25:00,27.38,27.53,27.37,27.52,19700.0,27.38,27.53,27.37,27.52,19700.0
2008-09-19 14:30:00,27.52,27.64,27.46,27.46,18400.0,27.52,27.64,27.46,27.46,18400.0
2008-09-19 14:35:00,27.46,27.54,27.46,27.53,9800.0,27.46,27.54,27.46,27.53,9800.0
2008-09-19 14:40:00,27.53,27.74,27.53,27.71,23000.0,27.53,27.74,27.53,27.71,23000.0
2008-09-19 14:45:00,27.71,27.86,27.68,27.81,23000.0,27.71,27.86,27.68,27.81,23000.0
2008-09-19 14:50:00,27.81,27.93,27.78,27.93,39100.0,27.81,27.93,27.78,27.93,39100.0
2008-09-19 14:55:00,27.94,28.19,27.91,28.14,59400.0,27.94,28.19,27.91,28.14,59400.0
2008-09-19 15:00:00,28.13,28.19,28.12,28.13,76300.0,28.13,28.19,28.12,28.13,76300.0
2008-09-19 15:05:00,28.13,28.45,28.05,28.24,92800.0,28.13,28.45,28.05,28.24,92800.0
2008-09-19 15:10:00,28.25,29.18,28.12,28.38,168700.0,28.25,29.18,28.12,28.38,168700.0
2008-09-19 15:15:00,28.37,29.14,28.22,28.23,159400.0,28.37,29.14,28.22,28.23,159400.0
2008-09-19 15:20:00,28.23,28.46,28.12,28.21,46600.0,28.23,28.46,28.12,28.21,46600.0
2008-09-19 15:25:00,28.25,28.36,28.21,28.34,60000.0,28.25,28.36,28.21,28.34,60000.0
2008-09-19 15:30:00,28.34,28.58,28.33,28.48,65000.0,28.34,28.58,28.33,28.48,65000.0
2008-09-19 15:35:00,28.48,28.49,28.33,28.34,37600.0,28.48,28.49,28.33,28.34,37600.0
2008-09-19 15:40:00,28.33,28.54,28.26,28.49,59900.0,28.33,28.54,28.26,28.49,59900.0
2008-09-19 15:45:00,28.48,28.51,28.27,28.27,54100.0,28.48,28.51,28.27,28.27,54100.0
2008-09-19 15:50:00,28.29,28.87,28.25,28.79,142900.0,28.29,28.87,28.25,28.79,142900.0
2008-09-19 15:55:00,28.83,29.25,28.7,29.25,234300.0,28.83,29.25,28.7,29.25,234300.0
2008-09-22 09:30:00,28.86,29.25,28.6,28.76,48700.0,28.86,29.25,28.6,28.76,48700.0
2008-09-22 09:35:00,28.74,29.01,28.65,28.92,37400.0,28.74,29.01,28.65,28.92,37400.0
2008-09-22 09:40:00,28.92,28.92,28.71,28.88,33300.0,28.92,28.92,28.71,28.88,33300.0
2008-09-22 09:45:00,28.87,29.19,28.84,29.01,54000.0,28.87,29.19,28.84,29.01,54000.0
2008-09-22 09:50:00,29.09,29.09,28.75,28.78,44900.0,29.09,29.09,28.75,28.78,44900.0
2008-09-22 09:55:00,28.78,28.82,28.61,28.62,44600.0,28.78,28.82,28.61,28.62,44600.0
2008-09-22 10:00:00,28.62,28.68,28.56,28.62,13600.0,28.62,28.68,28.56,28.62,13600.0
2008-09-22 10:05:00,28.59,28.65,28.5,28.5,15800.0,28.59,28.65,28.5,28.5,15800.0
2008-09-22 10:10:00,28.49,28.54,28.41,28.49,10700.0,28.49,28.54,28.41,28.49,10700.0
2008-09-22 10:15:00,28.49,28.49,28.4,28.42,12600.0,28.49,28.49,28.4,28.42,12600.0
2008-09-22 10:20:00,28.42,28.43,28.29,28.33,7700.0,28.42,28.43,28.29,28.33,7700.0
2008-09-22 10:25:00,28.3,28.35,28.24,28.32,7200.0,28.3,28.35,28.24,28.32,7200.0
2008-09-22 10:30:00,28.36,28.5,28.35,28.49,37800.0,28.36,28.5,28.35,28.49,37800.0
2008-09-22 10:35:00,28.49,28.54,28.46,28.48,23800.0,28.49,28.54,28.46,28.48,23800.0
2008-09-22 10:40:00,28.49,28.49,28.33,28.34,16600.0,28.49,28.49,28.33,28.34,16600.0
2008-09-22 10:45:00,28.33,28.47,28.33,28.39,14500.0,28.33,28.47,28.33,28.39,14500.0
2008-09-22 10:50:00,28.39,28.43,28.38,28.4,8200.0,28.39,28.43,28.38,28.4,8200.0
2008-09-22 10:55:00,28.4,28.49,28.39,28.39,18900.0,28.4,28.49,28.39,28.39,18900.0
2008-09-22 11:00:00,28.37,28.37,28.26,28.3,8900.0,28.37,28.37,28.26,28.3,8900.0
2008-09-22 11:05:00,28.29,28.3,28.17,28.23,12800.0,28.29,28.3,28.17,28.23,12800.0
2008-09-22 11:10:00,28.21,28.21,28.07,28.08,14200.0,28.21,28.21,28.07,28.08,14200.0
2008-09-22 11:15:00,28.06,28.11,28.0,28.02,16100.0,28.06,28.11,28.0,28.02,16100.0
2008-09-22 11:20:00,28.01,28.01,27.95,27.95,6400.0,28.01,28.01,27.95,27.95,6400.0
2008-09-22 11:25:00,27.95,28.02,27.95,28.0,15600.0,27.95,28.02,27.95,28.0,15600.0
2008-09-22 11:30:00,27.99,28.03,27.99,28.02,19600.0,27.99,28.03,27.99,28.02,19600.0
2008-09-22 11:35:00,28.02,28.03,27.95,27.97,9900.0,28.02,28.03,27.95,27.97,9900.0
2008-09-22 11:40:00,27.99,28.0,27.81,27.82,17200.0,27.99,28.0,27.81,27.82,17200.0
2008-09-22 11:45:00,27.82,27.98,27.82,27.92,13200.0,27.82,27.98,27.82,27.92,13200.0
2008-09-22 11:50:00,27.92,28.07,27.92,28.07,38700.0,27.92,28.07,27.92,28.07,38700.0
2008-09-22 11:55:00,28.06,28.11,28.05,28.1,11600.0,28.06,28.11,28.05,28.1,11600.0
2008-09-22 12:00:00,28.1,28.12,28.08,28.12,13300.0,28.1,28.12,28.08,28.12,13300.0
2008-09-22 12:05:00,28.12,28.26,28.12,28.2,24900.0,28.12,28.26,28.12,28.2,24900.0
2008-09-22 12:10:00,28.2,28.24,28.2,28.21,7200.0,28.2,28.24,28.2,28.21,7200.0
2008-09-22 12:15:00,28.22,28.26,28.14,28.14,18700.0,28.22,28.26,28.14,28.14,18700.0
2008-09-22 12:20:00,28.13,28.14,28.06,28.09,16700.0,28.13,28.14,28.06,28.09,16700.0
2008-09-22 12:25:00,28.08,28.14,28.08,28.14,23700.0,28.08,28.14,28.08,28.14,23700.0
2008-09-22 12:30:00,28.13,28.22,28.12,28.21,21900.0,28.13,28.22,28.12,28.21,21900.0
2008-09-22 12:35:00,28.21,28.3,28.21,28.29,16400.0,28.21,28.3,28.21,28.29,16400.0
2008-09-22 12:40:00,28.3,28.32,28.29,28.32,10500.0,28.3,28.32,28.29,28.32,10500.0
2008-09-22 12:45:00,28.33,28.33,28.26,28.26,15600.0,28.33,28.33,28.26,28.26,15600.0
2008-09-22 12:50:00,28.27,28.42,28.26,28.42,15900.0,28.27,28.42,28.26,28.42,15900.0
2008-09-22 12:55:00,28.42,28.42,28.35,28.37,19900.0,28.42,28.42,28.35,28.37,19900.0
2008-09-22 13:00:00,28.35,28.36,28.29,28.3,12000.0,28.35,28.36,28.29,28.3,12000.0
2008-09-22 13:05:00,28.29,28.33,28.28,28.33,8700.0,28.29,28.33,28.28,28.33,8700.0
2008-09-22 13:10:00,28.33,28.35,28.29,28.29,15200.0,28.33,28.35,28.29,28.29,15200.0
2008-09-22 13:15:00,28.29,28.3,28.22,28.26,18500.0,28.29,28.3,28.22,28.26,18500.0
2008-09-22 13:20:00,28.25,28.25,28.23,28.23,8000.0,28.25,28.25,28.23,28.23,8000.0
2008-09-22 13:25:00,28.24,28.24,28.2,28.22,4600.0,28.24,28.24,28.2,28.22,4600.0
2008-09-22 13:30:00,28.2,28.21,28.06,28.06,9800.0,28.2,28.21,28.06,28.06,9800.0
2008-09-22 13:35:00,28.06,28.07,27.96,28.0,16300.0,28.06,28.07,27.96,28.0,16300.0
2008-09-22 13:40:00,28.0,28.02,27.99,28.0,11900.0,28.0,28.02,27.99,28.0,11900.0
2008-09-22 13:45:00,28.0,28.02,27.9,27.9,7700.0,28.0,28.02,27.9,27.9,7700.0
2008-09-22 13:50:00,27.89,28.05,27.87,28.05,10100.0,27.89,28.05,27.87,28.05,10100.0
2008-09-22 13:55:00,28.06,28.11,28.04,28.09,6500.0,28.06,28.11,28.04,28.09,6500.0
2008-09-22 14:00:00,28.09,28.09,28.03,28.06,4200.0,28.09,28.09,28.03,28.06,4200.0
2008-09-22 14:05:00,28.06,28.07,28.0,28.01,14700.0,28.06,28.07,28.0,28.01,14700.0
2008-09-22 14:10:00,28.01,28.07,27.98,28.05,15500.0,28.01,28.07,27.98,28.05,15500.0
2008-09-22 14:15:00,28.04,28.25,28.04,28.25,16700.0,28.04,28.25,28.04,28.25,16700.0
2008-09-22 14:20:00,28.24,28.25,28.13,28.13,13500.0,28.24,28.25,28.13,28.13,13500.0
2008-09-22 14:25:00,28.13,28.15,28.1,28.13,10900.0,28.13,28.15,28.1,28.13,10900.0
2008-09-22 14:30:00,28.13,28.21,28.09,28.11,18700.0,28.13,28.21,28.09,28.11,18700.0
2008-09-22 14:35:00,28.11,28.12,28.07,28.07,8700.0,28.11,28.12,28.07,28.07,8700.0
2008-09-22 14:40:00,28.07,28.08,28.04,28.05,14100.0,28.07,28.08,28.04,28.05,14100.0
2008-09-22 14:45:00,28.04,28.1,28.04,28.07,9200.0,28.04,28.1,28.04,28.07,9200.0
2008-09-22 14:50:00,28.07,28.08,28.04,28.05,11600.0,28.07,28.08,28.04,28.05,11600.0
2008-09-22 14:55:00,28.04,28.09,28.0,28.09,20300.0,28.04,28.09,28.0,28.09,20300.0
2008-09-22 15:00:00,28.09,28.11,28.01,28.02,13500.0,28.09,28.11,28.01,28.02,13500.0
2008-09-22 15:05:00,28.04,28.05,28.02,28.03,9500.0,28.04,28.05,28.02,28.03,9500.0
2008-09-22 15:10:00,28.03,28.05,28.01,28.04,16900.0,28.03,28.05,28.01,28.04,16900.0
2008-09-22 15:15:00,28.04,28.04,27.96,27.97,23600.0,28.04,28.04,27.96,27.97,23600.0
2008-09-22 15:20:00,27.97,28.0,27.89,27.9,9900.0,27.97,28.0,27.89,27.9,9900.0
2008-09-22 15:25:00,27.9,27.98,27.9,27.96,15800.0,27.9,27.98,27.9,27.96,15800.0
2008-09-22 15:30:00,27.95,27.97,27.9,27.9,13300.0,27.95,27.97,27.9,27.9,13300.0
2008-09-22 15:35:00,27.9,27.94,27.9,27.93,10400.0,27.9,27.94,27.9,27.93,10400.0
2008-09-22 15:40:00,27.94,27.94,27.83,27.86,27300.0,27.94,27.94,27.83,27.86,27300.0
2008-09-22 15:45:00,27.86,28.0,27.84,27.96,34400.0,27.86,28.0,27.84,27.96,34400.0
2008-09-22 15:50:00,27.96,28.0,27.91,27.92,34300.0,27.96,28.0,27.91,27.92,34300.0
2008-09-22 15:55:00,27.92,27.95,27.67,27.67,88600.0,27.92,27.95,27.67,27.67,88600.0
2008-09-23 09:30:00,27.87,27.93,27.44,27.93,9600.0,27.87,27.93,27.44,27.93,9600.0
2008-09-23 09:35:00,27.93,28.14,27.91,27.96,5700.0,27.93,28.14,27.91,27.96,5700.0
2008-09-23 09:40:00,27.95,28.06,27.94,27.98,6000.0,27.95,28.06,27.94,27.98,6000.0
2008-09-23 09:45:00,27.97,28.0,27.86,28.0,9600.0,27.97,28.0,27.86,28.0,9600.0
2008-09-23 09:50:00,28.0,28.0,27.75,27.9,14000.0,28.0,28.0,27.75,27.9,14000.0
2008-09-23 09:55:00,27.9,27.9,27.63,27.68,10500.0,27.9,27.9,27.63,27.68,10500.0
2008-09-23 10:00:00,27.65,27.65,27.49,27.53,17900.0,27.65,27.65,27.49,27.53,17900.0
2008-09-23 10:05:00,27.53,27.6,27.42,27.43,31100.0,27.53,27.6,27.42,27.43,31100.0
2008-09-23 10:10:00,27.44,27.49,27.38,27.41,15600.0,27.44,27.49,27.38,27.41,15600.0
2008-09-23 10:15:00,27.41,27.5,27.39,27.42,27100.0,27.41,27.5,27.39,27.42,27100.0
2008-09-23 10:20:00,27.44,27.5,27.44,27.5,13300.0,27.44,27.5,27.44,27.5,13300.0
2008-09-23 10:25:00,27.5,27.55,27.5,27.53,14800.0,27.5,27.55,27.5,27.53,14800.0
2008-09-23 10:30:00,27.53,27.56,27.37,27.38,20600.0,27.53,27.56,27.37,27.38,20600.0
2008-09-23 10:35:00,27.39,27.39,27.18,27.19,27900.0,27.39,27.39,27.18,27.19,27900.0
2008-09-23 10:40:00,27.2,27.21,27.06,27.07,20100.0,27.2,27.21,27.06,27.07,20100.0
2008-09-23 10:45:00,27.06,27.06,27.0,27.02,19200.0,27.06,27.06,27.0,27.02,19200.0
2008-09-23 10:50:00,27.02,27.02,26.87,26.93,19400.0,27.02,27.02,26.87,26.93,19400.0
2008-09-23 10:55:00,26.94,27.13,26.93,27.1,19900.0,26.94,27.13,26.93,27.1,19900.0
2008-09-23 11:00:00,27.12,27.25,27.1,27.17,25000.0,27.12,27.25,27.1,27.17,25000.0
2008-09-23 11:05:00,27.14,27.14,26.98,27.04,22600.0,27.14,27.14,26.98,27.04,22600.0
2008-09-23 11:10:00,27.06,27.14,27.06,27.14,9200.0,27.06,27.14,27.06,27.14,9200.0
2008-09-23 11:15:00,27.14,27.15,27.05,27.05,12700.0,27.14,27.15,27.05,27.05,12700.0
2008-09-23 11:20:00,27.05,27.07,27.05,27.05,6500.0,27.05,27.07,27.05,27.05,6500.0
2008-09-23 11:25:00,27.05,27.09,27.05,27.07,3900.0,27.05,27.09,27.05,27.07,3900.0
2008-09-23 11:30:00,27.06,27.15,27.06,27.15,6300.0,27.06,27.15,27.06,27.15,6300.0
2008-09-23 11:35:00,27.15,27.15,27.08,27.08,3200.0,27.15,27.15,27.08,27.08,3200.0
2008-09-23 11:40:00,27.09,27.17,27.09,27.14,7200.0,27.09,27.17,27.09,27.14,7200.0
2008-09-23 11:45:00,27.16,27.27,27.15,27.27,5500.0,27.16,27.27,27.15,27.27,5500.0
2008-09-23 11:50:00,27.26,27.31,27.25,27.26,5900.0,27.26,27.31,27.25,27.26,5900.0
2008-09-23 11:55:00,27.26,27.26,27.19,27.19,2000.0,27.26,27.26,27.19,27.19,2000.0
2008-09-23 12:00:00,27.16,27.16,27.05,27.15,4800.0,27.16,27.16,27.05,27.15,4800.0
2008-09-23 12:05:00,27.15,27.22,27.14,27.19,16600.0,27.15,27.22,27.14,27.19,16600.0
2008-09-23 12:10:00,27.19,27.23,27.19,27.2,9300.0,27.19,27.23,27.19,27.2,9300.0
2008-09-23 12:15:00,27.2,27.22,27.19,27.2,6500.0,27.2,27.22,27.19,27.2,6500.0
2008-09-23 12:20:00,27.19,27.2,27.18,27.19,7700.0,27.19,27.2,27.18,27.19,7700.0
2008-09-23 12:25:00,27.19,27.21,27.19,27.21,9300.0,27.19,27.21,27.19,27.21,9300.0
2008-09-23 12:30:00,27.21,27.24,27.2,27.24,6300.0,27.21,27.24,27.2,27.24,6300.0
2008-09-23 12:35:00,27.24,27.28,27.23,27.25,7100.0,27.24,27.28,27.23,27.25,7100.0
2008-09-23 12:40:00,27.25,27.28,27.24,27.26,9500.0,27.25,27.28,27.24,27.26,9500.0
2008-09-23 12:45:00,27.26,27.33,27.26,27.32,6500.0,27.26,27.33,27.26,27.32,6500.0
2008-09-23 12:50:00,27.33,27.4,27.33,27.36,5700.0,27.33,27.4,27.33,27.36,5700.0
2008-09-23 12:55:00,27.36,27.44,27.36,27.4,9200.0,27.36,27.44,27.36,27.4,9200.0
2008-09-23 13:00:00,27.4,27.41,27.25,27.26,16700.0,27.4,27.41,27.25,27.26,16700.0
2008-09-23 13:05:00,27.25,27.25,27.06,27.06,13400.0,27.25,27.25,27.06,27.06,13400.0
2008-09-23 13:10:00,27.06,27.09,27.05,27.05,16400.0,27.06,27.09,27.05,27.05,16400.0
2008-09-23 13:15:00,27.04,27.07,27.02,27.06,8800.0,27.04,27.07,27.02,27.06,8800.0
2008-09-23 13:20:00,27.07,27.17,27.07,27.13,4600.0,27.07,27.17,27.07,27.13,4600.0
2008-09-23 13:25:00,27.12,27.13,27.07,27.07,3800.0,27.12,27.13,27.07,27.07,3800.0
2008-09-23 13:30:00,27.07,27.07,26.99,27.0,5700.0,27.07,27.07,26.99,27.0,5700.0
2008-09-23 13:35:00,27.0,27.08,26.98,27.03,8400.0,27.0,27.08,26.98,27.03,8400.0
2008-09-23 13:40:00,27.04,27.07,26.95,26.95,13800.0,27.04,27.07,26.95,26.95,13800.0
2008-09-23 13:45:00,26.94,26.95,26.88,26.9,5700.0,26.94,26.95,26.88,26.9,5700.0
2008-09-23 13:50:00,26.9,26.98,26.88,26.95,14200.0,26.9,26.98,26.88,26.95,14200.0
2008-09-23 13:55:00,26.94,26.97,26.9,26.94,6300.0,26.94,26.97,26.9,26.94,6300.0
2008-09-23 14:00:00,26.93,26.99,26.84,26.88,14700.0,26.93,26.99,26.84,26.88,14700.0
2008-09-23 14:05:00,26.88,27.05,26.88,27.05,11100.0,26.88,27.05,26.88,27.05,11100.0
2008-09-23 14:10:00,27.11,27.15,27.09,27.09,9500.0,27.11,27.15,27.09,27.09,9500.0
2008-09-23 14:15:00,27.09,27.09,27.04,27.04,7800.0,27.09,27.09,27.04,27.04,7800.0
2008-09-23 14:20:00,27.07,27.2,27.07,27.16,7400.0,27.07,27.2,27.07,27.16,7400.0
2008-09-23 14:25:00,27.16,27.38,27.16,27.38,24400.0,27.16,27.38,27.16,27.38,24400.0
2008-09-23 14:30:00,27.34,27.51,27.34,27.5,23500.0,27.34,27.51,27.34,27.5,23500.0
2008-09-23 14:35:00,27.5,27.5,27.45,27.5,17100.0,27.5,27.5,27.45,27.5,17100.0
2008-09-23 14:40:00,27.5,27.5,27.37,27.43,42400.0,27.5,27.5,27.37,27.43,42400.0
2008-09-23 14:45:00,27.41,27.55,27.41,27.53,20300.0,27.41,27.55,27.41,27.53,20300.0
2008-09-23 14:50:00,27.51,27.66,27.5,27.66,9400.0,27.51,27.66,27.5,27.66,9400.0
2008-09-23 14:55:00,27.66,27.74,27.66,27.7,7800.0,27.66,27.74,27.66,27.7,7800.0
2008-09-23 15:00:00,27.71,27.71,27.52,27.54,12100.0,27.71,27.71,27.52,27.54,12100.0
2008-09-23 15:05:00,27.55,27.72,27.55,27.72,6700.0,27.55,27.72,27.55,27.72,6700.0
2008-09-23 15:10:00,27.72,27.72,27.56,27.56,14900.0,27.72,27.72,27.56,27.56,14900.0
2008-09-23 15:15:00,27.58,27.69,27.58,27.67,7100.0,27.58,27.69,27.58,27.67,7100.0
2008-09-23 15:20:00,27.66,27.66,27.57,27.57,6800.0,27.66,27.66,27.57,27.57,6800.0
2008-09-23 15:25:00,27.56,27.58,27.43,27.45,7800.0,27.56,27.58,27.43,27.45,7800.0
2008-09-23 15:30:00,27.44,27.47,27.42,27.45,6600.0,27.44,27.47,27.42,27.45,6600.0
2008-09-23 15:35:00,27.45,27.46,27.37,27.4,14000.0,27.45,27.46,27.37,27.4,14000.0
2008-09-23 15:40:00,27.4,27.46,27.3,27.31,14600.0,27.4,27.46,27.3,27.31,14600.0
2008-09-23 15:45:00,27.28,27.28,27.12,27.19,15700.0,27.28,27.28,27.12,27.19,15700.0
2008-09-23 15:50:00,27.18,27.28,27.13,27.25,25700.0,27.18,27.28,27.13,27.25,25700.0
2008-09-23 15:55:00,27.28,27.3,27.23,27.23,31800.0,27.28,27.3,27.23,27.23,31800.0
2008-09-24 09:30:00,27.72,28.11,27.7,27.99,225200.0,27.72,28.11,27.7,27.99,225200.0
2008-09-24 09:35:00,27.97,28.06,27.71,28.0,126100.0,27.97,28.06,27.71,28.0,126100.0
2008-09-24 09:40:00,27.99,28.27,27.87,28.25,114400.0,27.99,28.27,27.87,28.25,114400.0
2008-09-24 09:45:00,28.29,29.68,28.28,29.55,388100.0,28.29,29.68,28.28,29.55,388100.0
2008-09-24 09:50:00,29.61,30.55,28.9,29.44,262200.0,29.61,30.55,28.9,29.44,262200.0
2008-09-24 09:55:00,29.38,29.91,29.16,29.83,135900.0,29.38,29.91,29.16,29.83,135900.0
2008-09-24 10:00:00,29.83,29.97,29.6,29.86,38000.0,29.83,29.97,29.6,29.86,38000.0
2008-09-24 10:05:00,29.86,29.9,29.45,29.85,125800.0,29.86,29.9,29.45,29.85,125800.0
2008-09-24 10:10:00,29.87,29.94,29.77,29.87,90000.0,29.87,29.94,29.77,29.87,90000.0
2008-09-24 10:15:00,29.87,30.1,29.77,29.87,116800.0,29.87,30.1,29.77,29.87,116800.0
2008-09-24 10:20:00,29.87,29.97,29.84,29.9,29800.0,29.87,29.97,29.84,29.9,29800.0
2008-09-24 10:25:00,29.9,30.1,29.84,29.85,112700.0,29.9,30.1,29.84,29.85,112700.0
2008-09-24 10:30:00,29.84,29.88,29.71,29.82,73400.0,29.84,29.88,29.71,29.82,73400.0
2008-09-24 10:35:00,29.82,30.08,29.79,29.97,38400.0,29.82,30.08,29.79,29.97,38400.0
2008-09-24 10:40:00,29.96,30.03,29.95,29.97,31700.0,29.96,30.03,29.95,29.97,31700.0
2008-09-24 10:45:00,29.98,29.99,29.9,29.95,19300.0,29.98,29.99,29.9,29.95,19300.0
2008-09-24 10:50:00,29.95,30.23,29.95,30.08,77300.0,29.95,30.23,29.95,30.08,77300.0
2008-09-24 10:55:00,30.1,30.18,30.06,30.16,29600.0,30.1,30.18,30.06,30.16,29600.0
2008-09-24 11:00:00,30.15,30.15,29.98,30.02,83100.0,30.15,30.15,29.98,30.02,83100.0
2008-09-24 11:05:00,30.01,30.05,29.99,30.05,53100.0,30.01,30.05,29.99,30.05,53100.0
2008-09-24 11:10:00,30.04,30.04,29.92,30.04,72400.0,30.04,30.04,29.92,30.04,72400.0
2008-09-24 11:15:00,30.01,30.02,29.94,29.95,61000.0,30.01,30.02,29.94,29.95,61000.0
2008-09-24 11:20:00,29.94,29.95,29.65,29.93,74100.0,29.94,29.95,29.65,29.93,74100.0
2008-09-24 11:25:00,29.94,30.02,29.88,29.9,34200.0,29.94,30.02,29.88,29.9,34200.0
2008-09-24 11:30:00,29.89,30.04,29.89,30.04,28800.0,29.89,30.04,29.89,30.04,28800.0
2008-09-24 11:35:00,30.04,30.31,30.02,30.27,41000.0,30.04,30.31,30.02,30.27,41000.0
2008-09-24 11:40:00,30.29,30.48,30.27,30.34,62900.0,30.29,30.48,30.27,30.34,62900.0
2008-09-24 11:45:00,30.32,30.43,30.32,30.36,25300.0,30.32,30.43,30.32,30.36,25300.0
2008-09-24 11:50:00,30.38,30.71,30.36,30.65,65300.0,30.38,30.71,30.36,30.65,65300.0
2008-09-24 11:55:00,30.68,30.68,30.45,30.55,42300.0,30.68,30.68,30.45,30.55,42300.0
2008-09-24 12:00:00,30.55,30.67,30.42,30.6,76900.0,30.55,30.67,30.42,30.6,76900.0
2008-09-24 12:05:00,30.6,30.82,30.6,30.74,76500.0,30.6,30.82,30.6,30.74,76500.0
2008-09-24 12:10:00,30.74,30.75,30.71,30.75,33200.0,30.74,30.75,30.71,30.75,33200.0
2008-09-24 12:15:00,30.75,30.93,30.72,30.93,59300.0,30.75,30.93,30.72,30.93,59300.0
2008-09-24 12:20:00,30.92,31.0,30.89,30.96,86400.0,30.92,31.0,30.89,30.96,86400.0
2008-09-24 12:25:00,30.97,31.14,30.84,31.05,70500.0,30.97,31.14,30.84,31.05,70500.0
2008-09-24 12:30:00,31.05,31.3,31.01,31.25,56800.0,31.05,31.3,31.01,31.25,56800.0
2008-09-24 12:35:00,31.24,31.3,31.19,31.22,108100.0,31.24,31.3,31.19,31.22,108100.0
2008-09-24 12:40:00,31.24,31.25,31.06,31.14,94000.0,31.24,31.25,31.06,31.14,94000.0
2008-09-24 12:45:00,31.15,31.15,31.05,31.05,71100.0,31.15,31.15,31.05,31.05,71100.0
2008-09-24 12:50:00,31.05,31.1,30.94,31.0,56700.0,31.05,31.1,30.94,31.0,56700.0
2008-09-24 12:55:00,31.0,31.15,30.99,31.15,66600.0,31.0,31.15,30.99,31.15,66600.0
2008-09-24 13:00:00,31.15,31.27,31.15,31.25,33800.0,31.15,31.27,31.15,31.25,33800.0
2008-09-24 13:05:00,31.25,31.43,31.2,31.33,65700.0,31.25,31.43,31.2,31.33,65700.0
2008-09-24 13:10:00,31.33,31.34,31.22,31.32,32300.0,31.33,31.34,31.22,31.32,32300.0
2008-09-24 13:15:00,31.34,31.78,31.3,31.63,81000.0,31.34,31.78,31.3,31.63,81000.0
2008-09-24 13:20:00,31.63,31.67,31.29,31.6,87600.0,31.63,31.67,31.29,31.6,87600.0
2008-09-24 13:25:00,31.6,31.75,31.54,31.71,58700.0,31.6,31.75,31.54,31.71,58700.0
2008-09-24 13:30:00,31.72,31.75,31.54,31.62,142700.0,31.72,31.75,31.54,31.62,142700.0
2008-09-24 13:35:00,31.62,31.9,31.61,31.83,114300.0,31.62,31.9,31.61,31.83,114300.0
2008-09-24 13:40:00,31.84,32.43,31.82,32.15,130100.0,31.84,32.43,31.82,32.15,130100.0
2008-09-24 13:45:00,32.16,32.35,32.04,32.26,121500.0,32.16,32.35,32.04,32.26,121500.0
2008-09-24 13:50:00,32.25,32.28,32.0,32.1,98700.0,32.25,32.28,32.0,32.1,98700.0
2008-09-24 13:55:00,32.12,32.23,32.0,32.19,43000.0,32.12,32.23,32.0,32.19,43000.0
2008-09-24 14:00:00,32.19,32.19,32.09,32.15,35100.0,32.19,32.19,32.09,32.15,35100.0
2008-09-24 14:05:00,32.15,32.27,32.13,32.17,94000.0,32.15,32.27,32.13,32.17,94000.0
2008-09-24 14:10:00,32.16,32.2,31.94,31.94,100800.0,32.16,32.2,31.94,31.94,100800.0
2008-09-24 14:15:00,31.97,31.97,31.8,31.83,93900.0,31.97,31.97,31.8,31.83,93900.0
2008-09-24 14:20:00,31.83,32.08,31.77,32.07,96600.0,31.83,32.08,31.77,32.07,96600.0
2008-09-24 14:25:00,32.07,32.07,31.98,32.01,45300.0,32.07,32.07,31.98,32.01,45300.0
2008-09-24 14:30:00,32.0,32.3,32.0,32.11,64100.0,32.0,32.3,32.0,32.11,64100.0
2008-09-24 14:35:00,32.11,32.12,31.99,31.99,69700.0,32.11,32.12,31.99,31.99,69700.0
2008-09-24 14:40:00,31.98,32.0,31.92,32.0,37300.0,31.98,32.0,31.92,32.0,37300.0
2008-09-24 14:45:00,32.0,32.01,31.99,32.0,31000.0,32.0,32.01,31.99,32.0,31000.0
2008-09-24 14:50:00,32.0,32.01,31.99,32.0,38000.0,32.0,32.01,31.99,32.0,38000.0
2008-09-24 14:55:00,32.0,32.0,31.85,31.86,53600.0,32.0,32.0,31.85,31.86,53600.0
2008-09-24 15:00:00,31.84,31.91,31.64,31.82,79800.0,31.84,31.91,31.64,31.82,79800.0
2008-09-24 15:05:00,31.81,31.96,31.66,31.95,50800.0,31.81,31.96,31.66,31.95,50800.0
2008-09-24 15:10:00,31.95,31.96,31.86,31.93,50400.0,31.95,31.96,31.86,31.93,50400.0
2008-09-24 15:15:00,31.94,31.95,31.69,31.77,84800.0,31.94,31.95,31.69,31.77,84800.0
2008-09-24 15:20:00,31.78,31.9,31.61,31.87,79100.0,31.78,31.9,31.61,31.87,79100.0
2008-09-24 15:25:00,31.87,31.87,31.72,31.74,40800.0,31.87,31.87,31.72,31.74,40800.0
2008-09-24 15:30:00,31.74,31.82,31.63,31.82,88100.0,31.74,31.82,31.63,31.82,88100.0
2008-09-24 15:35:00,31.82,31.97,31.47,31.47,205200.0,31.82,31.97,31.47,31.47,205200.0
2008-09-24 15:40:00,31.46,31.6,31.37,31.41,77500.0,31.46,31.6,31.37,31.41,77500.0
2008-09-24 15:45:00,31.41,31.6,31.39,31.55,122500.0,31.41,31.6,31.39,31.55,122500.0
2008-09-24 15:50:00,31.55,31.55,31.48,31.5,69000.0,31.55,31.55,31.48,31.5,69000.0
2008-09-24 15:55:00,31.49,31.73,31.46,31.67,183400.0,31.49,31.73,31.46,31.67,183400.0
2008-09-25 09:30:00,32.01,32.4,31.62,32.13,86200.0,32.01,32.4,31.62,32.13,86200.0
2008-09-25 09:35:00,32.14,32.61,32.0,32.49,136600.0,32.14,32.61,32.0,32.49,136600.0
2008-09-25 09:40:00,32.49,32.59,32.44,32.55,76800.0,32.49,32.59,32.44,32.55,76800.0
2008-09-25 09:45:00,32.54,33.1,32.48,33.0,216600.0,32.54,33.1,32.48,33.0,216600.0
2008-09-25 09:50:00,32.95,33.19,32.94,33.1,115000.0,32.95,33.19,32.94,33.1,115000.0
2008-09-25 09:55:00,33.1,33.1,32.85,32.9,85200.0,33.1,33.1,32.85,32.9,85200.0
2008-09-25 10:00:00,32.89,33.08,32.78,33.05,124700.0,32.89,33.08,32.78,33.05,124700.0
2008-09-25 10:05:00,33.06,33.57,33.0,33.47,181100.0,33.06,33.57,33.0,33.47,181100.0
2008-09-25 10:10:00,33.45,33.57,33.28,33.35,141100.0,33.45,33.57,33.28,33.35,141100.0
2008-09-25 10:15:00,33.35,33.57,33.35,33.57,138700.0,33.35,33.57,33.35,33.57,138700.0
2008-09-25 10:20:00,33.57,33.58,33.3,33.35,84100.0,33.57,33.58,33.3,33.35,84100.0
2008-09-25 10:25:00,33.34,33.42,33.15,33.2,147600.0,33.34,33.42,33.15,33.2,147600.0
2008-09-25 10:30:00,33.21,33.36,33.21,33.27,65600.0,33.21,33.36,33.21,33.27,65600.0
2008-09-25 10:35:00,33.26,33.3,33.0,33.12,88700.0,33.26,33.3,33.0,33.12,88700.0
2008-09-25 10:40:00,33.08,33.3,33.08,33.28,47400.0,33.08,33.3,33.08,33.28,47400.0
2008-09-25 10:45:00,33.29,33.3,33.22,33.24,43200.0,33.29,33.3,33.22,33.24,43200.0
2008-09-25 10:50:00,33.24,33.25,33.18,33.25,11900.0,33.24,33.25,33.18,33.25,11900.0
2008-09-25 10:55:00,33.25,33.25,33.08,33.13,43700.0,33.25,33.25,33.08,33.13,43700.0
2008-09-25 11:00:00,33.13,33.24,33.13,33.23,17600.0,33.13,33.24,33.13,33.23,17600.0
2008-09-25 11:05:00,33.22,33.23,33.03,33.08,34100.0,33.22,33.23,33.03,33.08,34100.0
2008-09-25 11:10:00,33.09,33.1,33.0,33.05,85100.0,33.09,33.1,33.0,33.05,85100.0
2008-09-25 11:15:00,33.05,33.09,32.95,33.03,93300.0,33.05,33.09,32.95,33.03,93300.0
2008-09-25 11:20:00,33.03,33.1,33.02,33.07,31500.0,33.03,33.1,33.02,33.07,31500.0
2008-09-25 11:25:00,33.06,33.08,33.06,33.06,19700.0,33.06,33.08,33.06,33.06,19700.0
2008-09-25 11:30:00,33.06,33.26,33.06,33.19,48700.0,33.06,33.26,33.06,33.19,48700.0
2008-09-25 11:35:00,33.19,33.26,33.18,33.26,40800.0,33.19,33.26,33.18,33.26,40800.0
2008-09-25 11:40:00,33.26,33.43,33.25,33.43,48800.0,33.26,33.43,33.25,33.43,48800.0
2008-09-25 11:45:00,33.43,33.5,33.35,33.39,49000.0,33.43,33.5,33.35,33.39,49000.0
2008-09-25 11:50:00,33.36,33.43,33.28,33.28,31800.0,33.36,33.43,33.28,33.28,31800.0
2008-09-25 11:55:00,33.29,33.3,33.25,33.26,12700.0,33.29,33.3,33.25,33.26,12700.0
2008-09-25 12:00:00,33.27,33.3,33.25,33.3,12000.0,33.27,33.3,33.25,33.3,12000.0
2008-09-25 12:05:00,33.29,33.42,33.29,33.42,30500.0,33.29,33.42,33.29,33.42,30500.0
2008-09-25 12:10:00,33.43,33.45,33.4,33.44,67100.0,33.43,33.45,33.4,33.44,67100.0
2008-09-25 12:15:00,33.4,33.44,33.38,33.43,19100.0,33.4,33.44,33.38,33.43,19100.0
2008-09-25 12:20:00,33.42,33.42,33.35,33.38,37000.0,33.42,33.42,33.35,33.38,37000.0
2008-09-25 12:25:00,33.39,33.4,33.28,33.29,9100.0,33.39,33.4,33.28,33.29,9100.0
2008-09-25 12:30:00,33.28,33.34,33.23,33.34,6900.0,33.28,33.34,33.23,33.34,6900.0
2008-09-25 12:35:00,33.34,33.35,33.29,33.32,42300.0,33.34,33.35,33.29,33.32,42300.0
2008-09-25 12:40:00,33.32,33.34,33.28,33.29,6500.0,33.32,33.34,33.28,33.29,6500.0
2008-09-25 12:45:00,33.29,33.3,33.24,33.29,21100.0,33.29,33.3,33.24,33.29,21100.0
2008-09-25 12:50:00,33.28,33.33,33.24,33.29,14700.0,33.28,33.33,33.24,33.29,14700.0
2008-09-25 12:55:00,33.29,33.31,33.26,33.28,8500.0,33.29,33.31,33.26,33.28,8500.0
2008-09-25 13:00:00,33.28,33.3,33.26,33.28,15100.0,33.28,33.3,33.26,33.28,15100.0
2008-09-25 13:05:00,33.28,33.31,33.28,33.3,18000.0,33.28,33.31,33.28,33.3,18000.0
2008-09-25 13:10:00,33.29,33.29,33.25,33.29,9000.0,33.29,33.29,33.25,33.29,9000.0
2008-09-25 13:15:00,33.25,33.27,33.25,33.26,6400.0,33.25,33.27,33.25,33.26,6400.0
2008-09-25 13:20:00,33.25,33.29,33.24,33.29,40100.0,33.25,33.29,33.24,33.29,40100.0
2008-09-25 13:25:00,33.29,33.31,33.27,33.31,13100.0,33.29,33.31,33.27,33.31,13100.0
2008-09-25 13:30:00,33.33,33.4,33.31,33.39,35000.0,33.33,33.4,33.31,33.39,35000.0
2008-09-25 13:35:00,33.39,33.43,33.35,33.38,26800.0,33.39,33.43,33.35,33.38,26800.0
2008-09-25 13:40:00,33.38,33.38,33.26,33.28,9000.0,33.38,33.38,33.26,33.28,9000.0
2008-09-25 13:45:00,33.26,33.34,33.25,33.33,13100.0,33.26,33.34,33.25,33.33,13100.0
2008-09-25 13:50:00,33.33,33.33,33.24,33.25,13700.0,33.33,33.33,33.24,33.25,13700.0
2008-09-25 13:55:00,33.26,33.3,33.26,33.29,30200.0,33.26,33.3,33.26,33.29,30200.0
2008-09-25 14:00:00,33.29,33.3,33.24,33.24,29800.0,33.29,33.3,33.24,33.24,29800.0
2008-09-25 14:05:00,33.25,33.25,33.24,33.25,12000.0,33.25,33.25,33.24,33.25,12000.0
2008-09-25 14:10:00,33.24,33.24,33.06,33.1,52500.0,33.24,33.24,33.06,33.1,52500.0
2008-09-25 14:15:00,33.1,33.1,33.0,33.1,47500.0,33.1,33.1,33.0,33.1,47500.0
2008-09-25 14:20:00,33.09,33.1,33.05,33.05,17000.0,33.09,33.1,33.05,33.05,17000.0
2008-09-25 14:25:00,33.05,33.05,32.97,33.02,129500.0,33.05,33.05,32.97,33.02,129500.0
2008-09-25 14:30:00,33.02,33.05,32.99,33.02,119400.0,33.02,33.05,32.99,33.02,119400.0
2008-09-25 14:35:00,33.0,33.07,32.95,33.03,20100.0,33.0,33.07,32.95,33.03,20100.0
2008-09-25 14:40:00,33.03,33.14,33.01,33.1,15800.0,33.03,33.14,33.01,33.1,15800.0
2008-09-25 14:45:00,33.1,33.11,33.06,33.1,15400.0,33.1,33.11,33.06,33.1,15400.0
2008-09-25 14:50:00,33.1,33.12,33.09,33.11,18800.0,33.1,33.12,33.09,33.11,18800.0
2008-09-25 14:55:00,33.12,33.18,33.09,33.17,7400.0,33.12,33.18,33.09,33.17,7400.0
2008-09-25 15:00:00,33.17,33.17,33.11,33.11,17400.0,33.17,33.17,33.11,33.11,17400.0
2008-09-25 15:05:00,33.11,33.13,33.11,33.13,14300.0,33.11,33.13,33.11,33.13,14300.0
2008-09-25 15:10:00,33.13,33.13,33.1,33.12,26900.0,33.13,33.13,33.1,33.12,26900.0
2008-09-25 15:15:00,33.12,33.18,33.12,33.18,18900.0,33.12,33.18,33.12,33.18,18900.0
2008-09-25 15:20:00,33.18,33.37,33.18,33.37,44600.0,33.18,33.37,33.18,33.37,44600.0
2008-09-25 15:25:00,33.36,33.37,33.24,33.24,21800.0,33.36,33.37,33.24,33.24,21800.0
2008-09-25 15:30:00,33.23,33.27,33.19,33.2,21800.0,33.23,33.27,33.19,33.2,21800.0
2008-09-25 15:35:00,33.24,33.27,33.19,33.25,17800.0,33.24,33.27,33.19,33.25,17800.0
2008-09-25 15:40:00,33.26,33.26,33.1,33.1,35100.0,33.26,33.26,33.1,33.1,35100.0
2008-09-25 15:45:00,33.11,33.12,33.08,33.11,24400.0,33.11,33.12,33.08,33.11,24400.0
2008-09-25 15:50:00,33.1,33.14,33.05,33.05,83700.0,33.1,33.14,33.05,33.05,83700.0
2008-09-25 15:55:00,33.04,33.08,32.92,33.06,123400.0,33.04,33.08,32.92,33.06,123400.0
2008-09-26 09:30:00,32.94,33.0,32.58,33.0,57600.0,32.94,33.0,32.58,33.0,57600.0
2008-09-26 09:35:00,32.99,33.55,32.99,33.49,43100.0,32.99,33.55,32.99,33.49,43100.0
2008-09-26 09:40:00,33.48,33.9,33.44,33.71,80700.0,33.48,33.9,33.44,33.71,80700.0
2008-09-26 09:45:00,33.72,33.86,33.72,33.84,45100.0,33.72,33.86,33.72,33.84,45100.0
2008-09-26 09:50:00,33.85,34.23,33.83,33.88,84600.0,33.85,34.23,33.83,33.88,84600.0
2008-09-26 09:55:00,33.92,34.16,33.79,34.12,70400.0,33.92,34.16,33.79,34.12,70400.0
2008-09-26 10:00:00,34.15,34.32,34.15,34.27,33800.0,34.15,34.32,34.15,34.27,33800.0
2008-09-26 10:05:00,34.27,34.59,34.27,34.58,54900.0,34.27,34.59,34.27,34.58,54900.0
2008-09-26 10:10:00,34.61,34.71,34.46,34.47,51000.0,34.61,34.71,34.46,34.47,51000.0
2008-09-26 10:15:00,34.46,34.5,34.31,34.42,39600.0,34.46,34.5,34.31,34.42,39600.0
2008-09-26 10:20:00,34.42,34.55,34.41,34.5,48600.0,34.42,34.55,34.41,34.5,48600.0
2008-09-26 10:25:00,34.52,34.55,34.48,34.49,36800.0,34.52,34.55,34.48,34.49,36800.0
2008-09-26 10:30:00,34.48,34.55,34.41,34.45,25200.0,34.48,34.55,34.41,34.45,25200.0
2008-09-26 10:35:00,34.47,34.5,34.4,34.46,29000.0,34.47,34.5,34.4,34.46,29000.0
2008-09-26 10:40:00,34.49,34.53,34.2,34.27,47200.0,34.49,34.53,34.2,34.27,47200.0
2008-09-26 10:45:00,34.25,34.31,33.94,34.1,52000.0,34.25,34.31,33.94,34.1,52000.0
2008-09-26 10:50:00,34.1,34.1,33.89,33.94,64700.0,34.1,34.1,33.89,33.94,64700.0
2008-09-26 10:55:00,33.94,34.05,33.8,33.91,52700.0,33.94,34.05,33.8,33.91,52700.0
2008-09-26 11:00:00,33.89,34.0,33.86,33.9,20000.0,33.89,34.0,33.86,33.9,20000.0
2008-09-26 11:05:00,33.88,33.91,33.79,33.79,31500.0,33.88,33.91,33.79,33.79,31500.0
2008-09-26 11:10:00,33.83,33.85,33.73,33.78,34100.0,33.83,33.85,33.73,33.78,34100.0
2008-09-26 11:15:00,33.75,33.78,33.65,33.66,48100.0,33.75,33.78,33.65,33.66,48100.0
2008-09-26 11:20:00,33.65,33.67,33.56,33.65,22400.0,33.65,33.67,33.56,33.65,22400.0
2008-09-26 11:25:00,33.65,33.72,33.52,33.55,29400.0,33.65,33.72,33.52,33.55,29400.0
2008-09-26 11:30:00,33.55,33.55,33.42,33.43,85800.0,33.55,33.55,33.42,33.43,85800.0
2008-09-26 11:35:00,33.45,33.45,33.2,33.24,94800.0,33.45,33.45,33.2,33.24,94800.0
2008-09-26 11:40:00,33.26,33.47,33.25,33.37,60800.0,33.26,33.47,33.25,33.37,60800.0
2008-09-26 11:45:00,33.38,33.39,33.36,33.39,18200.0,33.38,33.39,33.36,33.39,18200.0
2008-09-26 11:50:00,33.39,33.39,33.24,33.28,30900.0,33.39,33.39,33.24,33.28,30900.0
2008-09-26 11:55:00,33.29,33.31,33.13,33.16,18000.0,33.29,33.31,33.13,33.16,18000.0
2008-09-26 12:00:00,33.15,33.18,33.02,33.03,42400.0,33.15,33.18,33.02,33.03,42400.0
2008-09-26 12:05:00,33.03,33.09,32.96,33.09,85800.0,33.03,33.09,32.96,33.09,85800.0
2008-09-26 12:10:00,33.11,33.39,33.04,33.3,27000.0,33.11,33.39,33.04,33.3,27000.0
2008-09-26 12:15:00,33.29,33.31,33.23,33.24,12500.0,33.29,33.31,33.23,33.24,12500.0
2008-09-26 12:20:00,33.24,33.47,33.24,33.46,17200.0,33.24,33.47,33.24,33.46,17200.0
2008-09-26 12:25:00,33.46,33.51,33.4,33.4,12900.0,33.46,33.51,33.4,33.4,12900.0
2008-09-26 12:30:00,33.4,33.45,33.37,33.45,8600.0,33.4,33.45,33.37,33.45,8600.0
2008-09-26 12:35:00,33.45,33.5,33.43,33.46,11600.0,33.45,33.5,33.43,33.46,11600.0
2008-09-26 12:40:00,33.44,33.46,33.39,33.4,19800.0,33.44,33.46,33.39,33.4,19800.0
2008-09-26 12:45:00,33.39,33.49,33.39,33.43,51500.0,33.39,33.49,33.39,33.43,51500.0
2008-09-26 12:50:00,33.47,33.5,33.44,33.49,24300.0,33.47,33.5,33.44,33.49,24300.0
2008-09-26 12:55:00,33.49,33.55,33.42,33.42,30600.0,33.49,33.55,33.42,33.42,30600.0
2008-09-26 13:00:00,33.42,33.54,33.42,33.51,20300.0,33.42,33.54,33.42,33.51,20300.0
2008-09-26 13:05:00,33.5,33.55,33.49,33.54,29400.0,33.5,33.55,33.49,33.54,29400.0
2008-09-26 13:10:00,33.53,33.79,33.51,33.73,47000.0,33.53,33.79,33.51,33.73,47000.0
2008-09-26 13:15:00,33.71,33.85,33.64,33.85,109300.0,33.71,33.85,33.64,33.85,109300.0
2008-09-26 13:20:00,33.85,33.99,33.79,33.99,15600.0,33.85,33.99,33.79,33.99,15600.0
2008-09-26 13:25:00,33.96,34.0,33.96,34.0,52600.0,33.96,34.0,33.96,34.0,52600.0
2008-09-26 13:30:00,33.99,34.0,33.81,33.86,41100.0,33.99,34.0,33.81,33.86,41100.0
2008-09-26 13:35:00,33.86,33.93,33.84,33.84,18900.0,33.86,33.93,33.84,33.84,18900.0
2008-09-26 13:40:00,33.84,33.9,33.79,33.87,21000.0,33.84,33.9,33.79,33.87,21000.0
2008-09-26 13:45:00,33.85,33.85,33.68,33.73,36000.0,33.85,33.85,33.68,33.73,36000.0
2008-09-26 13:50:00,33.73,33.99,33.63,33.63,27900.0,33.73,33.99,33.63,33.63,27900.0
2008-09-26 13:55:00,33.65,33.66,33.55,33.61,49000.0,33.65,33.66,33.55,33.61,49000.0
2008-09-26 14:00:00,33.6,33.63,33.48,33.5,48200.0,33.6,33.63,33.48,33.5,48200.0
2008-09-26 14:05:00,33.5,33.52,33.49,33.5,22200.0,33.5,33.52,33.49,33.5,22200.0
2008-09-26 14:10:00,33.49,33.7,33.49,33.7,26600.0,33.49,33.7,33.49,33.7,26600.0
2008-09-26 14:15:00,33.7,33.76,33.69,33.75,33900.0,33.7,33.76,33.69,33.75,33900.0
2008-09-26 14:20:00,33.74,33.83,33.74,33.82,36400.0,33.74,33.83,33.74,33.82,36400.0
2008-09-26 14:25:00,33.81,33.82,33.78,33.79,16500.0,33.81,33.82,33.78,33.79,16500.0
2008-09-26 14:30:00,33.79,33.88,33.77,33.85,17800.0,33.79,33.88,33.77,33.85,17800.0
2008-09-26 14:35:00,33.86,33.99,33.85,33.94,24200.0,33.86,33.99,33.85,33.94,24200.0
2008-09-26 14:40:00,33.91,33.93,33.82,33.85,17300.0,33.91,33.93,33.82,33.85,17300.0
2008-09-26 14:45:00,33.85,33.88,33.81,33.84,23000.0,33.85,33.88,33.81,33.84,23000.0
2008-09-26 14:50:00,33.83,33.86,33.81,33.85,115700.0,33.83,33.86,33.81,33.85,115700.0
2008-09-26 14:55:00,33.89,33.9,33.75,33.75,33100.0,33.89,33.9,33.75,33.75,33100.0
2008-09-26 15:00:00,33.77,33.78,33.71,33.72,45200.0,33.77,33.78,33.71,33.72,45200.0
2008-09-26 15:05:00,33.74,33.76,33.64,33.74,43900.0,33.74,33.76,33.64,33.74,43900.0
2008-09-26 15:10:00,33.74,33.83,33.73,33.76,70500.0,33.74,33.83,33.73,33.76,70500.0
2008-09-26 15:15:00,33.75,33.8,33.74,33.75,36900.0,33.75,33.8,33.74,33.75,36900.0
2008-09-26 15:20:00,33.74,33.8,33.71,33.76,69700.0,33.74,33.8,33.71,33.76,69700.0
2008-09-26 15:25:00,33.75,33.84,33.74,33.83,140400.0,33.75,33.84,33.74,33.83,140400.0
2008-09-26 15:30:00,33.83,33.87,33.63,33.76,166100.0,33.83,33.87,33.63,33.76,166100.0
2008-09-26 15:35:00,33.75,33.85,33.72,33.83,55900.0,33.75,33.85,33.72,33.83,55900.0
2008-09-26 15:40:00,33.79,33.87,33.79,33.84,80000.0,33.79,33.87,33.79,33.84,80000.0
2008-09-26 15:45:00,33.83,33.85,33.77,33.85,49400.0,33.83,33.85,33.77,33.85,49400.0
2008-09-26 15:50:00,33.85,34.0,33.84,33.98,117600.0,33.85,34.0,33.84,33.98,117600.0
2008-09-26 15:55:00,34.0,34.15,33.81,33.92,234400.0,34.0,34.15,33.81,33.92,234400.0
2008-09-29 09:30:00,33.22,33.74,33.02,33.65,33000.0,33.22,33.74,33.02,33.65,33000.0
2008-09-29 09:35:00,33.64,33.7,33.52,33.69,11400.0,33.64,33.7,33.52,33.69,11400.0
2008-09-29 09:40:00,33.62,33.8,33.62,33.8,32200.0,33.62,33.8,33.62,33.8,32200.0
2008-09-29 09:45:00,33.83,34.0,33.81,33.9,27500.0,33.83,34.0,33.81,33.9,27500.0
2008-09-29 09:50:00,33.89,33.95,33.87,33.95,20800.0,33.89,33.95,33.87,33.95,20800.0
2008-09-29 09:55:00,33.94,34.12,33.94,33.95,42300.0,33.94,34.12,33.94,33.95,42300.0
2008-09-29 10:00:00,33.97,34.05,33.92,33.99,28500.0,33.97,34.05,33.92,33.99,28500.0
2008-09-29 10:05:00,33.99,34.14,33.96,33.99,35100.0,33.99,34.14,33.96,33.99,35100.0
2008-09-29 10:10:00,33.97,34.12,33.97,34.0,38300.0,33.97,34.12,33.97,34.0,38300.0
2008-09-29 10:15:00,34.0,34.04,33.7,33.7,59400.0,34.0,34.04,33.7,33.7,59400.0
2008-09-29 10:20:00,33.72,33.72,33.56,33.64,31800.0,33.72,33.72,33.56,33.64,31800.0
2008-09-29 10:25:00,33.64,33.79,33.62,33.7,23000.0,33.64,33.79,33.62,33.7,23000.0
2008-09-29 10:30:00,33.68,33.7,33.59,33.59,15900.0,33.68,33.7,33.59,33.59,15900.0
2008-09-29 10:35:00,33.58,33.6,33.47,33.56,28400.0,33.58,33.6,33.47,33.56,28400.0
2008-09-29 10:40:00,33.55,33.58,33.51,33.56,13900.0,33.55,33.58,33.51,33.56,13900.0
2008-09-29 10:45:00,33.56,33.83,33.56,33.83,29200.0,33.56,33.83,33.56,33.83,29200.0
2008-09-29 10:50:00,33.83,33.88,33.82,33.86,16400.0,33.83,33.88,33.82,33.86,16400.0
2008-09-29 10:55:00,33.87,33.91,33.8,33.87,15700.0,33.87,33.91,33.8,33.87,15700.0
2008-09-29 11:00:00,33.87,33.98,33.84,33.86,24500.0,33.87,33.98,33.84,33.86,24500.0
2008-09-29 11:05:00,33.87,33.87,33.69,33.7,30400.0,33.87,33.87,33.69,33.7,30400.0
2008-09-29 11:10:00,33.74,33.78,33.7,33.73,17600.0,33.74,33.78,33.7,33.73,17600.0
2008-09-29 11:15:00,33.74,33.76,33.48,33.5,76300.0,33.74,33.76,33.48,33.5,76300.0
2008-09-29 11:20:00,33.5,33.61,33.36,33.41,33800.0,33.5,33.61,33.36,33.41,33800.0
2008-09-29 11:25:00,33.4,33.5,33.4,33.48,35800.0,33.4,33.5,33.4,33.48,35800.0
2008-09-29 11:30:00,33.47,33.54,33.45,33.45,14600.0,33.47,33.54,33.45,33.45,14600.0
2008-09-29 11:35:00,33.45,33.59,33.45,33.5,30100.0,33.45,33.59,33.45,33.5,30100.0
2008-09-29 11:40:00,33.5,33.54,33.49,33.5,13500.0,33.5,33.54,33.49,33.5,13500.0
2008-09-29 11:45:00,33.49,33.51,33.37,33.38,28500.0,33.49,33.51,33.37,33.38,28500.0
2008-09-29 11:50:00,33.4,33.53,33.39,33.5,25600.0,33.4,33.53,33.39,33.5,25600.0
2008-09-29 11:55:00,33.51,33.57,33.47,33.5,34900.0,33.51,33.57,33.47,33.5,34900.0
2008-09-29 12:00:00,33.49,33.5,33.46,33.5,14100.0,33.49,33.5,33.46,33.5,14100.0
2008-09-29 12:05:00,33.49,33.5,33.49,33.5,33000.0,33.49,33.5,33.49,33.5,33000.0
2008-09-29 12:10:00,33.5,33.5,33.29,33.4,33400.0,33.5,33.5,33.29,33.4,33400.0
2008-09-29 12:15:00,33.4,33.5,33.36,33.44,12000.0,33.4,33.5,33.36,33.44,12000.0
2008-09-29 12:20:00,33.44,33.45,33.31,33.31,17000.0,33.44,33.45,33.31,33.31,17000.0
2008-09-29 12:25:00,33.31,33.37,33.2,33.35,18500.0,33.31,33.37,33.2,33.35,18500.0
2008-09-29 12:30:00,33.32,33.36,33.3,33.34,27500.0,33.32,33.36,33.3,33.34,27500.0
2008-09-29 12:35:00,33.34,33.41,33.32,33.35,44600.0,33.34,33.41,33.32,33.35,44600.0
2008-09-29 12:40:00,33.35,33.5,33.29,33.5,30000.0,33.35,33.5,33.29,33.5,30000.0
2008-09-29 12:45:00,33.5,33.57,33.45,33.49,31600.0,33.5,33.57,33.45,33.49,31600.0
2008-09-29 12:50:00,33.5,33.66,33.5,33.57,19900.0,33.5,33.66,33.5,33.57,19900.0
2008-09-29 12:55:00,33.6,33.6,33.41,33.46,32100.0,33.6,33.6,33.41,33.46,32100.0
2008-09-29 13:00:00,33.46,33.47,33.34,33.37,20700.0,33.46,33.47,33.34,33.37,20700.0
2008-09-29 13:05:00,33.34,33.37,33.29,33.36,31800.0,33.34,33.37,33.29,33.36,31800.0
2008-09-29 13:10:00,33.36,33.45,33.3,33.43,38000.0,33.36,33.45,33.3,33.43,38000.0
2008-09-29 13:15:00,33.43,33.53,33.43,33.49,8500.0,33.43,33.53,33.43,33.49,8500.0
2008-09-29 13:20:00,33.47,33.48,33.33,33.44,22000.0,33.47,33.48,33.33,33.44,22000.0
2008-09-29 13:25:00,33.44,33.6,33.43,33.6,13500.0,33.44,33.6,33.43,33.6,13500.0
2008-09-29 13:30:00,33.6,33.68,33.55,33.67,22500.0,33.6,33.68,33.55,33.67,22500.0
2008-09-29 13:35:00,33.68,33.7,33.51,33.68,25500.0,33.68,33.7,33.51,33.68,25500.0
2008-09-29 13:40:00,33.66,33.72,33.44,33.55,56100.0,33.66,33.72,33.44,33.55,56100.0
2008-09-29 13:45:00,33.55,33.56,32.5,33.47,57300.0,33.55,33.56,32.5,33.47,57300.0
2008-09-29 13:50:00,33.45,33.57,33.34,33.51,64100.0,33.45,33.57,33.34,33.51,64100.0
2008-09-29 13:55:00,33.5,33.56,32.96,33.0,59800.0,33.5,33.56,32.96,33.0,59800.0
2008-09-29 14:00:00,32.98,33.23,32.88,33.21,58400.0,32.98,33.23,32.88,33.21,58400.0
2008-09-29 14:05:00,33.17,33.46,33.0,33.01,56400.0,33.17,33.46,33.0,33.01,56400.0
2008-09-29 14:10:00,33.02,33.41,32.98,33.35,36500.0,33.02,33.41,32.98,33.35,36500.0
2008-09-29 14:15:00,33.29,33.75,33.09,33.73,50300.0,33.29,33.75,33.09,33.73,50300.0
2008-09-29 14:20:00,33.68,33.81,33.54,33.72,39900.0,33.68,33.81,33.54,33.72,39900.0
2008-09-29 14:25:00,33.71,33.78,33.57,33.73,39900.0,33.71,33.78,33.57,33.73,39900.0
2008-09-29 14:30:00,33.75,33.75,33.55,33.62,67700.0,33.75,33.75,33.55,33.62,67700.0
2008-09-29 14:35:00,33.63,33.71,33.57,33.57,91100.0,33.63,33.71,33.57,33.57,91100.0
2008-09-29 14:40:00,33.59,33.59,33.4,33.44,52400.0,33.59,33.59,33.4,33.44,52400.0
2008-09-29 14:45:00,33.44,33.56,33.31,33.51,51900.0,33.44,33.56,33.31,33.51,51900.0
2008-09-29 14:50:00,33.53,33.61,33.49,33.57,31300.0,33.53,33.61,33.49,33.57,31300.0
2008-09-29 14:55:00,33.58,33.58,33.36,33.49,31700.0,33.58,33.58,33.36,33.49,31700.0
2008-09-29 15:00:00,33.5,33.6,33.5,33.54,25800.0,33.5,33.6,33.5,33.54,25800.0
2008-09-29 15:05:00,33.53,33.53,33.46,33.49,36900.0,33.53,33.53,33.46,33.49,36900.0
2008-09-29 15:10:00,33.49,33.52,33.43,33.49,31600.0,33.49,33.52,33.43,33.49,31600.0
2008-09-29 15:15:00,33.48,33.55,33.45,33.52,30400.0,33.48,33.55,33.45,33.52,30400.0
2008-09-29 15:20:00,33.53,33.55,33.46,33.49,46800.0,33.53,33.55,33.46,33.49,46800.0
2008-09-29 15:25:00,33.51,33.52,33.44,33.45,62500.0,33.51,33.52,33.44,33.45,62500.0
2008-09-29 15:30:00,33.45,33.54,33.3,33.51,52800.0,33.45,33.54,33.3,33.51,52800.0
2008-09-29 15:35:00,33.53,33.53,33.3,33.35,38400.0,33.53,33.53,33.3,33.35,38400.0
2008-09-29 15:40:00,33.36,33.43,33.3,33.42,107500.0,33.36,33.43,33.3,33.42,107500.0
2008-09-29 15:45:00,33.41,33.45,33.29,33.4,105300.0,33.41,33.45,33.29,33.4,105300.0
2008-09-29 15:50:00,33.41,33.44,33.19,33.21,62000.0,33.41,33.44,33.19,33.21,62000.0
2008-09-29 15:55:00,33.21,33.5,32.58,33.0,166200.0,33.21,33.5,32.58,33.0,166200.0
2008-09-30 09:30:00,33.82,33.99,32.52,32.53,65800.0,33.82,33.99,32.52,32.53,65800.0
2008-09-30 09:35:00,32.54,33.44,32.54,32.99,35300.0,32.54,33.44,32.54,32.99,35300.0
2008-09-30 09:40:00,33.0,33.06,32.75,32.97,37100.0,33.0,33.06,32.75,32.97,37100.0
2008-09-30 09:45:00,32.98,33.14,32.62,32.74,36900.0,32.98,33.14,32.62,32.74,36900.0
2008-09-30 09:50:00,32.69,32.69,32.26,32.29,38200.0,32.69,32.69,32.26,32.29,38200.0
2008-09-30 09:55:00,32.26,32.36,32.2,32.24,183000.0,32.26,32.36,32.2,32.24,183000.0
2008-09-30 10:00:00,32.24,32.24,31.8,31.84,51400.0,32.24,32.24,31.8,31.84,51400.0
2008-09-30 10:05:00,31.86,31.99,31.84,31.86,43300.0,31.86,31.99,31.84,31.86,43300.0
2008-09-30 10:10:00,31.86,32.0,31.85,31.91,147200.0,31.86,32.0,31.85,31.91,147200.0
2008-09-30 10:15:00,31.88,31.92,31.7,31.7,61000.0,31.88,31.92,31.7,31.7,61000.0
2008-09-30 10:20:00,31.7,31.84,31.61,31.69,25600.0,31.7,31.84,31.61,31.69,25600.0
2008-09-30 10:25:00,31.7,31.84,31.49,31.58,27600.0,31.7,31.84,31.49,31.58,27600.0
2008-09-30 10:30:00,31.58,31.59,31.29,31.48,39900.0,31.58,31.59,31.29,31.48,39900.0
2008-09-30 10:35:00,31.52,31.8,31.5,31.75,26200.0,31.52,31.8,31.5,31.75,26200.0
2008-09-30 10:40:00,31.75,31.91,31.68,31.78,31600.0,31.75,31.91,31.68,31.78,31600.0
2008-09-30 10:45:00,31.8,31.91,31.76,31.76,31000.0,31.8,31.91,31.76,31.76,31000.0
2008-09-30 10:50:00,31.79,31.83,31.58,31.64,38900.0,31.79,31.83,31.58,31.64,38900.0
2008-09-30 10:55:00,31.63,31.77,31.63,31.74,27900.0,31.63,31.77,31.63,31.74,27900.0
2008-09-30 11:00:00,31.74,31.99,31.72,31.99,29700.0,31.74,31.99,31.72,31.99,29700.0
2008-09-30 11:05:00,31.97,32.15,31.95,32.15,72600.0,31.97,32.15,31.95,32.15,72600.0
2008-09-30 11:10:00,32.15,32.26,32.13,32.21,37400.0,32.15,32.26,32.13,32.21,37400.0
2008-09-30 11:15:00,32.22,32.22,31.9,31.98,38300.0,32.22,32.22,31.9,31.98,38300.0
2008-09-30 11:20:00,31.99,32.06,31.91,32.02,38300.0,31.99,32.06,31.91,32.02,38300.0
2008-09-30 11:25:00,32.03,32.13,32.03,32.13,47100.0,32.03,32.13,32.03,32.13,47100.0
2008-09-30 11:30:00,32.13,32.16,32.02,32.14,47200.0,32.13,32.16,32.02,32.14,47200.0
2008-09-30 11:35:00,32.15,32.15,31.87,31.97,35400.0,32.15,32.15,31.87,31.97,35400.0
2008-09-30 11:40:00,31.98,32.1,31.94,32.0,85300.0,31.98,32.1,31.94,32.0,85300.0
2008-09-30 11:45:00,32.0,32.37,32.0,32.36,87300.0,32.0,32.37,32.0,32.36,87300.0
2008-09-30 11:50:00,32.37,32.43,32.03,32.43,95800.0,32.37,32.43,32.03,32.43,95800.0
2008-09-30 11:55:00,32.43,32.78,32.0,32.78,159700.0,32.43,32.78,32.0,32.78,159700.0
2008-09-30 12:00:00,32.78,32.87,32.65,32.66,36200.0,32.78,32.87,32.65,32.66,36200.0
2008-09-30 12:05:00,32.66,32.67,32.48,32.51,21900.0,32.66,32.67,32.48,32.51,21900.0
2008-09-30 12:10:00,32.51,32.6,32.51,32.53,9700.0,32.51,32.6,32.51,32.53,9700.0
2008-09-30 12:15:00,32.53,32.53,32.45,32.45,7100.0,32.53,32.53,32.45,32.45,7100.0
2008-09-30 12:20:00,32.45,32.47,32.3,32.31,17500.0,32.45,32.47,32.3,32.31,17500.0
2008-09-30 12:25:00,32.31,32.31,32.18,32.18,7200.0,32.31,32.31,32.18,32.18,7200.0
2008-09-30 12:30:00,32.18,32.3,32.18,32.3,20400.0,32.18,32.3,32.18,32.3,20400.0
2008-09-30 12:35:00,32.29,32.3,32.25,32.28,13300.0,32.29,32.3,32.25,32.28,13300.0
2008-09-30 12:40:00,32.28,32.38,32.27,32.38,19700.0,32.28,32.38,32.27,32.38,19700.0
2008-09-30 12:45:00,32.37,32.63,32.36,32.61,22300.0,32.37,32.63,32.36,32.61,22300.0
2008-09-30 12:50:00,32.6,32.6,32.55,32.56,7500.0,32.6,32.6,32.55,32.56,7500.0
2008-09-30 12:55:00,32.55,32.69,32.53,32.69,9500.0,32.55,32.69,32.53,32.69,9500.0
2008-09-30 13:00:00,32.7,32.75,32.57,32.57,13900.0,32.7,32.75,32.57,32.57,13900.0
2008-09-30 13:05:00,32.57,32.62,32.56,32.57,10300.0,32.57,32.62,32.56,32.57,10300.0
2008-09-30 13:10:00,32.58,32.64,32.52,32.64,7300.0,32.58,32.64,32.52,32.64,7300.0
2008-09-30 13:15:00,32.65,32.76,32.61,32.7,18900.0,32.65,32.76,32.61,32.7,18900.0
2008-09-30 13:20:00,32.71,32.73,32.65,32.73,13700.0,32.71,32.73,32.65,32.73,13700.0
2008-09-30 13:25:00,32.73,32.76,32.7,32.74,15600.0,32.73,32.76,32.7,32.74,15600.0
2008-09-30 13:30:00,32.74,32.75,32.69,32.7,63400.0,32.74,32.75,32.69,32.7,63400.0
2008-09-30 13:35:00,32.73,32.75,32.6,32.63,30400.0,32.73,32.75,32.6,32.63,30400.0
2008-09-30 13:40:00,32.63,32.63,32.54,32.56,10200.0,32.63,32.63,32.54,32.56,10200.0
2008-09-30 13:45:00,32.55,32.64,32.52,32.52,13500.0,32.55,32.64,32.52,32.52,13500.0
2008-09-30 13:50:00,32.57,32.58,32.51,32.53,17800.0,32.57,32.58,32.51,32.53,17800.0
2008-09-30 13:55:00,32.53,32.54,32.43,32.44,18700.0,32.53,32.54,32.43,32.44,18700.0
2008-09-30 14:00:00,32.42,32.5,32.41,32.42,15900.0,32.42,32.5,32.41,32.42,15900.0
2008-09-30 14:05:00,32.43,32.45,32.39,32.43,18200.0,32.43,32.45,32.39,32.43,18200.0
2008-09-30 14:10:00,32.41,32.51,32.4,32.48,20900.0,32.41,32.51,32.4,32.48,20900.0
2008-09-30 14:15:00,32.49,32.56,32.37,32.47,23900.0,32.49,32.56,32.37,32.47,23900.0
2008-09-30 14:20:00,32.47,32.56,32.47,32.55,22200.0,32.47,32.56,32.47,32.55,22200.0
2008-09-30 14:25:00,32.55,32.59,32.53,32.59,21600.0,32.55,32.59,32.53,32.59,21600.0
2008-09-30 14:30:00,32.57,32.82,32.56,32.82,146300.0,32.57,32.82,32.56,32.82,146300.0
2008-09-30 14:35:00,32.81,32.83,32.76,32.78,193100.0,32.81,32.83,32.76,32.78,193100.0
2008-09-30 14:40:00,32.78,32.78,32.66,32.67,13100.0,32.78,32.78,32.66,32.67,13100.0
2008-09-30 14:45:00,32.67,32.69,32.55,32.64,29600.0,32.67,32.69,32.55,32.64,29600.0
2008-09-30 14:50:00,32.62,32.99,32.6,32.97,30300.0,32.62,32.99,32.6,32.97,30300.0
2008-09-30 14:55:00,32.97,32.98,32.9,32.9,14000.0,32.97,32.98,32.9,32.9,14000.0
2008-09-30 15:00:00,32.92,32.95,32.86,32.92,58100.0,32.92,32.95,32.86,32.92,58100.0
2008-09-30 15:05:00,32.91,32.98,32.69,32.88,150500.0,32.91,32.98,32.69,32.88,150500.0
2008-09-30 15:10:00,32.87,32.87,32.77,32.84,35500.0,32.87,32.87,32.77,32.84,35500.0
2008-09-30 15:15:00,32.84,32.97,32.83,32.9,22800.0,32.84,32.97,32.83,32.9,22800.0
2008-09-30 15:20:00,32.91,32.99,32.85,32.98,18100.0,32.91,32.99,32.85,32.98,18100.0
2008-09-30 15:25:00,33.0,33.0,32.91,32.97,26300.0,33.0,33.0,32.91,32.97,26300.0
2008-09-30 15:30:00,32.97,32.97,32.8,32.9,31300.0,32.97,32.97,32.8,32.9,31300.0
2008-09-30 15:35:00,32.9,32.9,32.84,32.89,32300.0,32.9,32.9,32.84,32.89,32300.0
2008-09-30 15:40:00,32.9,32.9,32.81,32.9,47400.0,32.9,32.9,32.81,32.9,47400.0
2008-09-30 15:45:00,32.89,33.0,32.79,32.94,51800.0,32.89,33.0,32.79,32.94,51800.0
2008-09-30 15:50:00,32.93,32.94,32.71,32.76,91600.0,32.93,32.94,32.71,32.76,91600.0
2008-09-30 15:55:00,32.75,33.25,32.7,33.24,178100.0,32.75,33.25,32.7,33.24,178100.0
2008-10-01 09:30:00,33.08,33.08,32.38,32.49,27400.0,33.08,33.08,32.38,32.49,27400.0
2008-10-01 09:35:00,32.53,33.19,32.46,32.84,49300.0,32.53,33.19,32.46,32.84,49300.0
2008-10-01 09:40:00,32.83,32.86,32.75,32.86,30100.0,32.83,32.86,32.75,32.86,30100.0
2008-10-01 09:45:00,32.86,32.93,32.63,32.69,15900.0,32.86,32.93,32.63,32.69,15900.0
2008-10-01 09:50:00,32.69,32.69,32.56,32.56,21400.0,32.69,32.69,32.56,32.56,21400.0
2008-10-01 09:55:00,32.54,32.6,32.52,32.55,16100.0,32.54,32.6,32.52,32.55,16100.0
2008-10-01 10:00:00,32.55,32.58,32.48,32.5,26500.0,32.55,32.58,32.48,32.5,26500.0
2008-10-01 10:05:00,32.51,32.52,32.2,32.36,26500.0,32.51,32.52,32.2,32.36,26500.0
2008-10-01 10:10:00,32.42,32.42,32.24,32.32,8100.0,32.42,32.42,32.24,32.32,8100.0
2008-10-01 10:15:00,32.31,32.64,32.29,32.58,16700.0,32.31,32.64,32.29,32.58,16700.0
2008-10-01 10:20:00,32.57,32.68,32.5,32.59,23000.0,32.57,32.68,32.5,32.59,23000.0
2008-10-01 10:25:00,32.59,32.85,32.59,32.79,11400.0,32.59,32.85,32.59,32.79,11400.0
2008-10-01 10:30:00,32.78,32.79,32.63,32.67,12400.0,32.78,32.79,32.63,32.67,12400.0
2008-10-01 10:35:00,32.68,32.78,32.61,32.61,23000.0,32.68,32.78,32.61,32.61,23000.0
2008-10-01 10:40:00,32.61,32.71,32.53,32.53,21400.0,32.61,32.71,32.53,32.53,21400.0
2008-10-01 10:45:00,32.53,32.55,32.4,32.42,13700.0,32.53,32.55,32.4,32.42,13700.0
2008-10-01 10:50:00,32.38,32.38,32.29,32.37,51400.0,32.38,32.38,32.29,32.37,51400.0
2008-10-01 10:55:00,32.37,32.37,32.27,32.34,15200.0,32.37,32.37,32.27,32.34,15200.0
2008-10-01 11:00:00,32.35,32.36,32.32,32.35,17700.0,32.35,32.36,32.32,32.35,17700.0
2008-10-01 11:05:00,32.35,32.4,32.33,32.37,11300.0,32.35,32.4,32.33,32.37,11300.0
2008-10-01 11:10:00,32.37,32.4,32.35,32.36,6600.0,32.37,32.4,32.35,32.36,6600.0
2008-10-01 11:15:00,32.36,32.38,32.25,32.25,19000.0,32.36,32.38,32.25,32.25,19000.0
2008-10-01 11:20:00,32.26,32.36,32.2,32.35,11900.0,32.26,32.36,32.2,32.35,11900.0
2008-10-01 11:25:00,32.35,32.4,32.28,32.3,13900.0,32.35,32.4,32.28,32.3,13900.0
2008-10-01 11:30:00,32.3,32.34,32.24,32.25,12200.0,32.3,32.34,32.24,32.25,12200.0
2008-10-01 11:35:00,32.23,32.39,32.23,32.39,8100.0,32.23,32.39,32.23,32.39,8100.0
2008-10-01 11:40:00,32.39,32.4,32.36,32.4,4700.0,32.39,32.4,32.36,32.4,4700.0
2008-10-01 11:45:00,32.39,32.39,32.29,32.34,4600.0,32.39,32.39,32.29,32.34,4600.0
2008-10-01 11:50:00,32.35,32.48,32.33,32.42,19600.0,32.35,32.48,32.33,32.42,19600.0
2008-10-01 11:55:00,32.43,32.46,32.35,32.38,8100.0,32.43,32.46,32.35,32.38,8100.0
2008-10-01 12:00:00,32.42,32.45,32.34,32.4,4600.0,32.42,32.45,32.34,32.4,4600.0
2008-10-01 12:05:00,32.4,32.53,32.4,32.49,14400.0,32.4,32.53,32.4,32.49,14400.0
2008-10-01 12:10:00,32.49,32.55,32.49,32.52,6000.0,32.49,32.55,32.49,32.52,6000.0
2008-10-01 12:15:00,32.55,32.76,32.53,32.56,14100.0,32.55,32.76,32.53,32.56,14100.0
2008-10-01 12:20:00,32.54,32.67,32.51,32.67,10800.0,32.54,32.67,32.51,32.67,10800.0
2008-10-01 12:25:00,32.67,32.72,32.56,32.6,15100.0,32.67,32.72,32.56,32.6,15100.0
2008-10-01 12:30:00,32.64,32.88,32.62,32.83,12600.0,32.64,32.88,32.62,32.83,12600.0
2008-10-01 12:35:00,32.84,32.89,32.8,32.82,6800.0,32.84,32.89,32.8,32.82,6800.0
2008-10-01 12:40:00,32.81,32.94,32.81,32.88,8800.0,32.81,32.94,32.81,32.88,8800.0
2008-10-01 12:45:00,32.9,33.01,32.87,32.97,13600.0,32.9,33.01,32.87,32.97,13600.0
2008-10-01 12:50:00,32.98,33.07,32.97,33.02,21700.0,32.98,33.07,32.97,33.02,21700.0
2008-10-01 12:55:00,33.02,33.06,32.88,32.89,15600.0,33.02,33.06,32.88,32.89,15600.0
2008-10-01 13:00:00,32.87,32.96,32.85,32.95,17200.0,32.87,32.96,32.85,32.95,17200.0
2008-10-01 13:05:00,32.94,32.94,32.85,32.92,14600.0,32.94,32.94,32.85,32.92,14600.0
2008-10-01 13:10:00,32.91,32.98,32.89,32.89,7700.0,32.91,32.98,32.89,32.89,7700.0
2008-10-01 13:15:00,32.89,32.95,32.88,32.94,9500.0,32.89,32.95,32.88,32.94,9500.0
2008-10-01 13:20:00,32.91,32.91,32.81,32.86,7400.0,32.91,32.91,32.81,32.86,7400.0
2008-10-01 13:25:00,32.86,32.88,32.76,32.88,6500.0,32.86,32.88,32.76,32.88,6500.0
2008-10-01 13:30:00,32.88,32.88,32.72,32.73,12500.0,32.88,32.88,32.72,32.73,12500.0
2008-10-01 13:35:00,32.71,32.81,32.71,32.77,10300.0,32.71,32.81,32.71,32.77,10300.0
2008-10-01 13:40:00,32.79,33.0,32.6,32.97,21600.0,32.79,33.0,32.6,32.97,21600.0
2008-10-01 13:45:00,32.97,32.97,32.64,32.65,26200.0,32.97,32.97,32.64,32.65,26200.0
2008-10-01 13:50:00,32.69,32.74,32.65,32.69,13100.0,32.69,32.74,32.65,32.69,13100.0
2008-10-01 13:55:00,32.71,32.72,32.57,32.67,13400.0,32.71,32.72,32.57,32.67,13400.0
2008-10-01 14:00:00,32.67,32.73,32.57,32.72,15900.0,32.67,32.73,32.57,32.72,15900.0
2008-10-01 14:05:00,32.71,32.85,32.71,32.81,21400.0,32.71,32.85,32.71,32.81,21400.0
2008-10-01 14:10:00,32.79,32.83,32.77,32.77,12900.0,32.79,32.83,32.77,32.77,12900.0
2008-10-01 14:15:00,32.77,32.8,32.75,32.77,30300.0,32.77,32.8,32.75,32.77,30300.0
2008-10-01 14:20:00,32.76,32.77,32.64,32.65,14600.0,32.76,32.77,32.64,32.65,14600.0
2008-10-01 14:25:00,32.66,32.71,32.63,32.71,13100.0,32.66,32.71,32.63,32.71,13100.0
2008-10-01 14:30:00,32.71,32.73,32.64,32.7,18900.0,32.71,32.73,32.64,32.7,18900.0
2008-10-01 14:35:00,32.68,32.7,32.65,32.7,23500.0,32.68,32.7,32.65,32.7,23500.0
2008-10-01 14:40:00,32.7,32.76,32.67,32.73,31900.0,32.7,32.76,32.67,32.73,31900.0
2008-10-01 14:45:00,32.73,32.78,32.66,32.7,26200.0,32.73,32.78,32.66,32.7,26200.0
2008-10-01 14:50:00,32.7,32.74,32.68,32.7,16500.0,32.7,32.74,32.68,32.7,16500.0
2008-10-01 14:55:00,32.7,32.72,32.58,32.7,23100.0,32.7,32.72,32.58,32.7,23100.0
2008-10-01 15:00:00,32.7,32.78,32.66,32.75,21900.0,32.7,32.78,32.66,32.75,21900.0
2008-10-01 15:05:00,32.73,32.8,32.71,32.8,22100.0,32.73,32.8,32.71,32.8,22100.0
2008-10-01 15:10:00,32.79,32.82,32.69,32.78,55300.0,32.79,32.82,32.69,32.78,55300.0
2008-10-01 15:15:00,32.78,32.78,32.68,32.69,26500.0,32.78,32.78,32.68,32.69,26500.0
2008-10-01 15:20:00,32.7,32.72,32.68,32.72,18900.0,32.7,32.72,32.68,32.72,18900.0
2008-10-01 15:25:00,32.72,32.75,32.69,32.71,45700.0,32.72,32.75,32.69,32.71,45700.0
2008-10-01 15:30:00,32.72,32.73,32.68,32.7,41800.0,32.72,32.73,32.68,32.7,41800.0
2008-10-01 15:35:00,32.7,32.72,32.64,32.68,43700.0,32.7,32.72,32.64,32.68,43700.0
2008-10-01 15:40:00,32.68,32.7,32.65,32.68,37600.0,32.68,32.7,32.65,32.68,37600.0
2008-10-01 15:45:00,32.68,32.7,32.61,32.61,49500.0,32.68,32.7,32.61,32.61,49500.0
2008-10-01 15:50:00,32.61,32.64,32.59,32.62,45400.0,32.61,32.64,32.59,32.62,45400.0
2008-10-01 15:55:00,32.62,32.79,32.61,32.69,94300.0,32.62,32.79,32.61,32.69,94300.0
2008-10-02 09:30:00,32.63,33.11,32.3,32.47,26200.0,32.63,33.11,32.3,32.47,26200.0
2008-10-02 09:35:00,32.55,32.88,32.1,32.29,32100.0,32.55,32.88,32.1,32.29,32100.0
2008-10-02 09:40:00,32.31,32.53,31.82,32.04,55000.0,32.31,32.53,31.82,32.04,55000.0
2008-10-02 09:45:00,32.04,32.17,31.95,32.08,30800.0,32.04,32.17,31.95,32.08,30800.0
2008-10-02 09:50:00,32.06,32.09,31.8,32.01,41100.0,32.06,32.09,31.8,32.01,41100.0
2008-10-02 09:55:00,32.01,32.04,31.5,31.59,36500.0,32.01,32.04,31.5,31.59,36500.0
2008-10-02 10:00:00,31.57,31.6,31.48,31.55,19000.0,31.57,31.6,31.48,31.55,19000.0
2008-10-02 10:05:00,31.59,31.94,31.59,31.68,35300.0,31.59,31.94,31.59,31.68,35300.0
2008-10-02 10:10:00,31.7,31.79,31.59,31.59,33600.0,31.7,31.79,31.59,31.59,33600.0
2008-10-02 10:15:00,31.63,31.63,31.38,31.44,45100.0,31.63,31.63,31.38,31.44,45100.0
2008-10-02 10:20:00,31.44,31.45,31.31,31.38,32700.0,31.44,31.45,31.31,31.38,32700.0
2008-10-02 10:25:00,31.37,31.4,31.31,31.37,31800.0,31.37,31.4,31.31,31.37,31800.0
2008-10-02 10:30:00,31.36,31.59,31.35,31.59,24300.0,31.36,31.59,31.35,31.59,24300.0
2008-10-02 10:35:00,31.62,31.67,31.43,31.48,13800.0,31.62,31.67,31.43,31.48,13800.0
2008-10-02 10:40:00,31.45,31.49,31.45,31.48,14700.0,31.45,31.49,31.45,31.48,14700.0
2008-10-02 10:45:00,31.48,31.5,31.4,31.4,20900.0,31.48,31.5,31.4,31.4,20900.0
2008-10-02 10:50:00,31.39,31.55,31.39,31.51,16600.0,31.39,31.55,31.39,31.51,16600.0
2008-10-02 10:55:00,31.52,31.55,31.49,31.5,13300.0,31.52,31.55,31.49,31.5,13300.0
2008-10-02 11:00:00,31.5,31.51,31.31,31.32,12900.0,31.5,31.51,31.31,31.32,12900.0
2008-10-02 11:05:00,31.32,31.38,31.31,31.33,28700.0,31.32,31.38,31.31,31.33,28700.0
2008-10-02 11:10:00,31.33,31.4,31.3,31.39,17800.0,31.33,31.4,31.3,31.39,17800.0
2008-10-02 11:15:00,31.36,31.48,31.35,31.48,18900.0,31.36,31.48,31.35,31.48,18900.0
2008-10-02 11:20:00,31.46,31.67,31.41,31.61,22400.0,31.46,31.67,31.41,31.61,22400.0
2008-10-02 11:25:00,31.6,31.75,31.59,31.74,19800.0,31.6,31.75,31.59,31.74,19800.0
2008-10-02 11:30:00,31.74,31.75,31.65,31.7,29200.0,31.74,31.75,31.65,31.7,29200.0
2008-10-02 11:35:00,31.68,31.7,31.5,31.5,29300.0,31.68,31.7,31.5,31.5,29300.0
2008-10-02 11:40:00,31.51,31.52,31.42,31.49,15300.0,31.51,31.52,31.42,31.49,15300.0
2008-10-02 11:45:00,31.49,31.52,31.38,31.38,24600.0,31.49,31.52,31.38,31.38,24600.0
2008-10-02 11:50:00,31.39,31.42,31.33,31.37,17400.0,31.39,31.42,31.33,31.37,17400.0
2008-10-02 11:55:00,31.35,31.4,31.31,31.4,13800.0,31.35,31.4,31.31,31.4,13800.0
2008-10-02 12:00:00,31.39,31.46,31.36,31.42,6400.0,31.39,31.46,31.36,31.42,6400.0
2008-10-02 12:05:00,31.42,31.48,31.35,31.36,4400.0,31.42,31.48,31.35,31.36,4400.0
2008-10-02 12:10:00,31.35,31.43,31.35,31.39,6600.0,31.35,31.43,31.35,31.39,6600.0
2008-10-02 12:15:00,31.39,31.45,31.35,31.37,8900.0,31.39,31.45,31.35,31.37,8900.0
2008-10-02 12:20:00,31.37,31.41,31.33,31.34,18300.0,31.37,31.41,31.33,31.34,18300.0
2008-10-02 12:25:00,31.33,31.39,31.27,31.35,14800.0,31.33,31.39,31.27,31.35,14800.0
2008-10-02 12:30:00,31.34,31.51,31.34,31.47,19200.0,31.34,31.51,31.34,31.47,19200.0
2008-10-02 12:35:00,31.45,31.49,31.45,31.47,5300.0,31.45,31.49,31.45,31.47,5300.0
2008-10-02 12:40:00,31.47,31.5,31.37,31.37,9500.0,31.47,31.5,31.37,31.37,9500.0
2008-10-02 12:45:00,31.37,31.44,31.36,31.41,6500.0,31.37,31.44,31.36,31.41,6500.0
2008-10-02 12:50:00,31.41,31.54,31.4,31.51,11200.0,31.41,31.54,31.4,31.51,11200.0
2008-10-02 12:55:00,31.51,31.55,31.44,31.46,7800.0,31.51,31.55,31.44,31.46,7800.0
2008-10-02 13:00:00,31.46,31.47,31.33,31.35,8800.0,31.46,31.47,31.33,31.35,8800.0
2008-10-02 13:05:00,31.35,31.35,31.26,31.26,9300.0,31.35,31.35,31.26,31.26,9300.0
2008-10-02 13:10:00,31.26,31.33,31.22,31.33,16200.0,31.26,31.33,31.22,31.33,16200.0
2008-10-02 13:15:00,31.35,31.43,31.29,31.39,12000.0,31.35,31.43,31.29,31.39,12000.0
2008-10-02 13:20:00,31.39,31.47,31.37,31.37,12300.0,31.39,31.47,31.37,31.37,12300.0
2008-10-02 13:25:00,31.37,31.42,31.35,31.38,8300.0,31.37,31.42,31.35,31.38,8300.0
2008-10-02 13:30:00,31.38,31.42,31.31,31.36,13700.0,31.38,31.42,31.31,31.36,13700.0
2008-10-02 13:35:00,31.32,31.34,31.24,31.27,13300.0,31.32,31.34,31.24,31.27,13300.0
2008-10-02 13:40:00,31.27,31.47,31.25,31.45,15700.0,31.27,31.47,31.25,31.45,15700.0
2008-10-02 13:45:00,31.47,31.55,31.46,31.5,33100.0,31.47,31.55,31.46,31.5,33100.0
2008-10-02 13:50:00,31.49,31.61,31.48,31.54,43400.0,31.49,31.61,31.48,31.54,43400.0
2008-10-02 13:55:00,31.54,31.75,31.52,31.74,25400.0,31.54,31.75,31.52,31.74,25400.0
2008-10-02 14:00:00,31.75,31.84,31.67,31.72,31100.0,31.75,31.84,31.67,31.72,31100.0
2008-10-02 14:05:00,31.72,31.91,31.69,31.83,44400.0,31.72,31.91,31.69,31.83,44400.0
2008-10-02 14:10:00,31.83,31.84,31.74,31.79,27400.0,31.83,31.84,31.74,31.79,27400.0
2008-10-02 14:15:00,31.78,31.83,31.75,31.75,28800.0,31.78,31.83,31.75,31.75,28800.0
2008-10-02 14:20:00,31.74,31.76,31.57,31.57,18300.0,31.74,31.76,31.57,31.57,18300.0
2008-10-02 14:25:00,31.53,31.6,31.47,31.52,8300.0,31.53,31.6,31.47,31.52,8300.0
2008-10-02 14:30:00,31.53,31.6,31.43,31.47,11800.0,31.53,31.6,31.43,31.47,11800.0
2008-10-02 14:35:00,31.44,31.47,31.35,31.47,19700.0,31.44,31.47,31.35,31.47,19700.0
2008-10-02 14:40:00,31.47,31.55,31.45,31.48,10600.0,31.47,31.55,31.45,31.48,10600.0
2008-10-02 14:45:00,31.49,31.68,31.48,31.68,41000.0,31.49,31.68,31.48,31.68,41000.0
2008-10-02 14:50:00,31.68,31.71,31.57,31.66,23100.0,31.68,31.71,31.57,31.66,23100.0
2008-10-02 14:55:00,31.65,31.8,31.65,31.75,30900.0,31.65,31.8,31.65,31.75,30900.0
2008-10-02 15:00:00,31.76,31.76,31.42,31.47,27400.0,31.76,31.76,31.42,31.47,27400.0
2008-10-02 15:05:00,31.47,31.53,31.43,31.51,21100.0,31.47,31.53,31.43,31.51,21100.0
2008-10-02 15:10:00,31.49,31.67,31.49,31.67,19000.0,31.49,31.67,31.49,31.67,19000.0
2008-10-02 15:15:00,31.67,31.67,31.52,31.54,29300.0,31.67,31.67,31.52,31.54,29300.0
2008-10-02 15:20:00,31.53,31.59,31.48,31.57,27800.0,31.53,31.59,31.48,31.57,27800.0
2008-10-02 15:25:00,31.59,31.61,31.48,31.54,36200.0,31.59,31.61,31.48,31.54,36200.0
2008-10-02 15:30:00,31.53,31.69,31.48,31.57,43800.0,31.53,31.69,31.48,31.57,43800.0
2008-10-02 15:35:00,31.57,31.61,31.4,31.44,68000.0,31.57,31.61,31.4,31.44,68000.0
2008-10-02 15:40:00,31.43,31.48,31.32,31.35,82200.0,31.43,31.48,31.32,31.35,82200.0
2008-10-02 15:45:00,31.34,31.43,31.02,31.12,131100.0,31.34,31.43,31.02,31.12,131100.0
2008-10-02 15:50:00,31.11,31.35,31.01,31.32,86100.0,31.11,31.35,31.01,31.32,86100.0
2008-10-02 15:55:00,31.3,31.32,30.85,30.85,243300.0,31.3,31.32,30.85,30.85,243300.0
2008-10-03 09:30:00,30.86,32.55,30.8,32.02,40000.0,30.86,32.55,30.8,32.02,40000.0
2008-10-03 09:35:00,32.04,32.24,31.82,32.19,21300.0,32.04,32.24,31.82,32.19,21300.0
2008-10-03 09:40:00,32.19,32.3,31.85,31.86,21600.0,32.19,32.3,31.85,31.86,21600.0
2008-10-03 09:45:00,31.88,31.97,31.7,31.81,28900.0,31.88,31.97,31.7,31.81,28900.0
2008-10-03 09:50:00,31.84,31.9,31.61,31.63,43800.0,31.84,31.9,31.61,31.63,43800.0
2008-10-03 09:55:00,31.62,31.62,30.8,31.01,119100.0,31.62,31.62,30.8,31.01,119100.0
2008-10-03 10:00:00,31.02,31.25,30.96,31.02,60500.0,31.02,31.25,30.96,31.02,60500.0
2008-10-03 10:05:00,31.02,31.06,30.87,30.93,36400.0,31.02,31.06,30.87,30.93,36400.0
2008-10-03 10:10:00,30.92,30.94,30.81,30.92,24700.0,30.92,30.94,30.81,30.92,24700.0
2008-10-03 10:15:00,30.9,31.06,30.82,30.89,27800.0,30.9,31.06,30.82,30.89,27800.0
2008-10-03 10:20:00,30.89,31.0,30.88,30.91,23300.0,30.89,31.0,30.88,30.91,23300.0
2008-10-03 10:25:00,30.92,30.93,30.8,30.87,32600.0,30.92,30.93,30.8,30.87,32600.0
2008-10-03 10:30:00,30.9,30.93,30.64,30.71,33600.0,30.9,30.93,30.64,30.71,33600.0
2008-10-03 10:35:00,30.71,30.71,30.57,30.59,16100.0,30.71,30.71,30.57,30.59,16100.0
2008-10-03 10:40:00,30.6,30.6,30.45,30.45,13100.0,30.6,30.6,30.45,30.45,13100.0
2008-10-03 10:45:00,30.47,30.5,30.35,30.36,40000.0,30.47,30.5,30.35,30.36,40000.0
2008-10-03 10:50:00,30.35,30.7,30.34,30.66,39500.0,30.35,30.7,30.34,30.66,39500.0
2008-10-03 10:55:00,30.67,30.71,30.51,30.6,24500.0,30.67,30.71,30.51,30.6,24500.0
2008-10-03 11:00:00,30.62,30.76,30.58,30.75,13100.0,30.62,30.76,30.58,30.75,13100.0
2008-10-03 11:05:00,30.75,30.8,30.73,30.79,8600.0,30.75,30.8,30.73,30.79,8600.0
2008-10-03 11:10:00,30.8,30.89,30.79,30.81,18300.0,30.8,30.89,30.79,30.81,18300.0
2008-10-03 11:15:00,30.83,30.83,30.69,30.69,11800.0,30.83,30.83,30.69,30.69,11800.0
2008-10-03 11:20:00,30.7,30.7,30.61,30.63,9000.0,30.7,30.7,30.61,30.63,9000.0
2008-10-03 11:25:00,30.63,30.67,30.59,30.67,10300.0,30.63,30.67,30.59,30.67,10300.0
2008-10-03 11:30:00,30.69,30.89,30.69,30.88,5400.0,30.69,30.89,30.69,30.88,5400.0
2008-10-03 11:35:00,30.86,31.0,30.86,30.97,15100.0,30.86,31.0,30.86,30.97,15100.0
2008-10-03 11:40:00,30.96,30.98,30.86,30.89,4400.0,30.96,30.98,30.86,30.89,4400.0
2008-10-03 11:45:00,30.89,30.89,30.75,30.77,5000.0,30.89,30.89,30.75,30.77,5000.0
2008-10-03 11:50:00,30.75,30.75,30.61,30.61,9600.0,30.75,30.75,30.61,30.61,9600.0
2008-10-03 11:55:00,30.6,30.69,30.59,30.66,12400.0,30.6,30.69,30.59,30.66,12400.0
2008-10-03 12:00:00,30.65,30.74,30.63,30.68,15100.0,30.65,30.74,30.63,30.68,15100.0
2008-10-03 12:05:00,30.67,30.71,30.55,30.62,26300.0,30.67,30.71,30.55,30.62,26300.0
2008-10-03 12:10:00,30.63,30.64,30.57,30.57,8400.0,30.63,30.64,30.57,30.57,8400.0
2008-10-03 12:15:00,30.57,30.6,30.42,30.43,20200.0,30.57,30.6,30.42,30.43,20200.0
2008-10-03 12:20:00,30.43,30.43,30.28,30.33,18900.0,30.43,30.43,30.28,30.33,18900.0
2008-10-03 12:25:00,30.33,30.39,30.31,30.39,6200.0,30.33,30.39,30.31,30.39,6200.0
2008-10-03 12:30:00,30.38,30.41,30.34,30.41,6300.0,30.38,30.41,30.34,30.41,6300.0
2008-10-03 12:35:00,30.39,30.56,30.39,30.53,14200.0,30.39,30.56,30.39,30.53,14200.0
2008-10-03 12:40:00,30.55,30.62,30.5,30.59,12400.0,30.55,30.62,30.5,30.59,12400.0
2008-10-03 12:45:00,30.58,30.65,30.57,30.64,4600.0,30.58,30.65,30.57,30.64,4600.0
2008-10-03 12:50:00,30.65,30.68,30.61,30.66,6700.0,30.65,30.68,30.61,30.66,6700.0
2008-10-03 12:55:00,30.67,30.8,30.67,30.75,10300.0,30.67,30.8,30.67,30.75,10300.0
2008-10-03 13:00:00,30.78,30.78,30.68,30.72,8500.0,30.78,30.78,30.68,30.72,8500.0
2008-10-03 13:05:00,30.74,30.95,30.73,30.79,36800.0,30.74,30.95,30.73,30.79,36800.0
2008-10-03 13:10:00,30.79,30.8,30.66,30.78,36200.0,30.79,30.8,30.66,30.78,36200.0
2008-10-03 13:15:00,30.8,30.8,30.66,30.67,17600.0,30.8,30.8,30.66,30.67,17600.0
2008-10-03 13:20:00,30.67,30.81,30.47,30.5,40400.0,30.67,30.81,30.47,30.5,40400.0
2008-10-03 13:25:00,30.49,30.78,30.4,30.65,196000.0,30.49,30.78,30.4,30.65,196000.0
2008-10-03 13:30:00,30.65,30.74,30.29,30.3,63400.0,30.65,30.74,30.29,30.3,63400.0
2008-10-03 13:35:00,30.32,30.42,30.19,30.23,144500.0,30.32,30.42,30.19,30.23,144500.0
2008-10-03 13:40:00,30.23,30.24,29.66,29.71,91000.0,30.23,30.24,29.66,29.71,91000.0
2008-10-03 13:45:00,29.7,29.95,29.68,29.95,47800.0,29.7,29.95,29.68,29.95,47800.0
2008-10-03 13:50:00,29.94,29.99,29.83,29.92,108300.0,29.94,29.99,29.83,29.92,108300.0
2008-10-03 13:55:00,29.91,30.11,29.9,30.08,73600.0,29.91,30.11,29.9,30.08,73600.0
2008-10-03 14:00:00,30.08,30.14,30.0,30.09,62800.0,30.08,30.14,30.0,30.09,62800.0
2008-10-03 14:05:00,30.04,30.35,30.03,30.33,52300.0,30.04,30.35,30.03,30.33,52300.0
2008-10-03 14:10:00,30.31,30.6,30.31,30.57,35500.0,30.31,30.6,30.31,30.57,35500.0
2008-10-03 14:15:00,30.58,30.59,30.4,30.41,22200.0,30.58,30.59,30.4,30.41,22200.0
2008-10-03 14:20:00,30.41,30.46,30.38,30.46,21000.0,30.41,30.46,30.38,30.46,21000.0
2008-10-03 14:25:00,30.47,30.47,30.11,30.15,44000.0,30.47,30.47,30.11,30.15,44000.0
2008-10-03 14:30:00,30.16,30.16,29.65,29.82,34200.0,30.16,30.16,29.65,29.82,34200.0
2008-10-03 14:35:00,29.79,30.05,29.79,29.98,23900.0,29.79,30.05,29.79,29.98,23900.0
2008-10-03 14:40:00,29.98,30.11,29.94,30.09,23900.0,29.98,30.11,29.94,30.09,23900.0
2008-10-03 14:45:00,30.09,30.3,30.09,30.25,64700.0,30.09,30.3,30.09,30.25,64700.0
2008-10-03 14:50:00,30.26,30.4,30.23,30.35,43000.0,30.26,30.4,30.23,30.35,43000.0
2008-10-03 14:55:00,30.34,30.46,30.32,30.35,28200.0,30.34,30.46,30.32,30.35,28200.0
2008-10-03 15:00:00,30.35,30.38,30.26,30.38,40500.0,30.35,30.38,30.26,30.38,40500.0
2008-10-03 15:05:00,30.39,30.49,30.36,30.43,35800.0,30.39,30.49,30.36,30.43,35800.0
2008-10-03 15:10:00,30.42,30.46,30.32,30.33,43500.0,30.42,30.46,30.32,30.33,43500.0
2008-10-03 15:15:00,30.33,30.33,30.02,30.03,30900.0,30.33,30.33,30.02,30.03,30900.0
2008-10-03 15:20:00,30.04,30.05,29.65,29.71,90900.0,30.04,30.05,29.65,29.71,90900.0
2008-10-03 15:25:00,29.73,29.74,29.44,29.51,138000.0,29.73,29.74,29.44,29.51,138000.0
2008-10-03 15:30:00,29.52,29.59,29.27,29.51,114900.0,29.52,29.59,29.27,29.51,114900.0
2008-10-03 15:35:00,29.52,29.62,29.39,29.46,60100.0,29.52,29.62,29.39,29.46,60100.0
2008-10-03 15:40:00,29.47,29.47,29.27,29.31,59100.0,29.47,29.47,29.27,29.31,59100.0
2008-10-03 15:45:00,29.31,29.33,29.09,29.15,74100.0,29.31,29.33,29.09,29.15,74100.0
2008-10-03 15:50:00,29.15,29.25,29.13,29.18,76900.0,29.15,29.25,29.13,29.18,76900.0
2008-10-03 15:55:00,29.18,29.22,29.02,29.02,152000.0,29.18,29.22,29.02,29.02,152000.0
2008-10-06 09:30:00,29.06,29.48,27.88,28.04,90800.0,29.06,29.48,27.88,28.04,90800.0
2008-10-06 09:35:00,28.05,28.44,27.88,27.98,95200.0,28.05,28.44,27.88,27.98,95200.0
2008-10-06 09:40:00,27.99,28.05,27.79,27.86,62700.0,27.99,28.05,27.79,27.86,62700.0
2008-10-06 09:45:00,27.82,27.85,27.63,27.66,92400.0,27.82,27.85,27.63,27.66,92400.0
2008-10-06 09:50:00,27.67,27.69,27.38,27.43,60700.0,27.67,27.69,27.38,27.43,60700.0
2008-10-06 09:55:00,27.43,27.53,27.37,27.39,50700.0,27.43,27.53,27.37,27.39,50700.0
2008-10-06 10:00:00,27.41,27.41,27.07,27.11,148000.0,27.41,27.41,27.07,27.11,148000.0
2008-10-06 10:05:00,27.11,27.12,26.85,26.94,65400.0,27.11,27.12,26.85,26.94,65400.0
2008-10-06 10:10:00,26.94,27.0,26.66,26.76,93400.0,26.94,27.0,26.66,26.76,93400.0
2008-10-06 10:15:00,26.76,26.97,26.68,26.88,68600.0,26.76,26.97,26.68,26.88,68600.0
2008-10-06 10:20:00,26.88,26.99,26.78,26.8,88000.0,26.88,26.99,26.78,26.8,88000.0
2008-10-06 10:25:00,26.79,26.91,26.74,26.8,31600.0,26.79,26.91,26.74,26.8,31600.0
2008-10-06 10:30:00,26.8,26.84,26.75,26.84,55300.0,26.8,26.84,26.75,26.84,55300.0
2008-10-06 10:35:00,26.82,26.85,26.51,26.54,60300.0,26.82,26.85,26.51,26.54,60300.0
2008-10-06 10:40:00,26.51,26.57,26.01,26.1,92900.0,26.51,26.57,26.01,26.1,92900.0
2008-10-06 10:45:00,26.1,26.48,26.1,26.4,112400.0,26.1,26.48,26.1,26.4,112400.0
2008-10-06 10:50:00,26.38,26.45,26.28,26.38,43800.0,26.38,26.45,26.28,26.38,43800.0
2008-10-06 10:55:00,26.37,27.39,26.37,27.39,73600.0,26.37,27.39,26.37,27.39,73600.0
2008-10-06 11:00:00,27.36,27.39,27.06,27.23,78300.0,27.36,27.39,27.06,27.23,78300.0
2008-10-06 11:05:00,27.22,27.74,26.94,27.68,56400.0,27.22,27.74,26.94,27.68,56400.0
2008-10-06 11:10:00,27.69,27.69,27.32,27.52,47500.0,27.69,27.69,27.32,27.52,47500.0
2008-10-06 11:15:00,27.55,27.68,27.45,27.48,60800.0,27.55,27.68,27.45,27.48,60800.0
2008-10-06 11:20:00,27.46,27.5,27.29,27.45,31100.0,27.46,27.5,27.29,27.45,31100.0
2008-10-06 11:25:00,27.46,27.5,27.29,27.32,46600.0,27.46,27.5,27.29,27.32,46600.0
2008-10-06 11:30:00,27.32,27.36,27.11,27.23,30600.0,27.32,27.36,27.11,27.23,30600.0
2008-10-06 11:35:00,27.21,27.4,27.15,27.15,30000.0,27.21,27.4,27.15,27.15,30000.0
2008-10-06 11:40:00,27.14,27.41,27.14,27.27,28700.0,27.14,27.41,27.14,27.27,28700.0
2008-10-06 11:45:00,27.25,27.4,27.14,27.18,19100.0,27.25,27.4,27.14,27.18,19100.0
2008-10-06 11:50:00,27.14,27.16,26.96,27.0,13200.0,27.14,27.16,26.96,27.0,13200.0
2008-10-06 11:55:00,27.01,27.16,26.96,27.01,35700.0,27.01,27.16,26.96,27.01,35700.0
2008-10-06 12:00:00,26.99,27.02,26.79,26.79,39000.0,26.99,27.02,26.79,26.79,39000.0
2008-10-06 12:05:00,26.79,26.97,26.62,26.76,60200.0,26.79,26.97,26.62,26.76,60200.0
2008-10-06 12:10:00,26.76,26.78,26.5,26.53,72600.0,26.76,26.78,26.5,26.53,72600.0
2008-10-06 12:15:00,26.55,26.59,26.46,26.53,37700.0,26.55,26.59,26.46,26.53,37700.0
2008-10-06 12:20:00,26.53,26.6,26.42,26.54,26100.0,26.53,26.6,26.42,26.54,26100.0
2008-10-06 12:25:00,26.57,26.7,26.45,26.6,29500.0,26.57,26.7,26.45,26.6,29500.0
2008-10-06 12:30:00,26.63,26.76,26.5,26.51,28100.0,26.63,26.76,26.5,26.51,28100.0
2008-10-06 12:35:00,26.51,26.52,26.33,26.33,16700.0,26.51,26.52,26.33,26.33,16700.0
2008-10-06 12:40:00,26.34,26.34,26.18,26.29,18000.0,26.34,26.34,26.18,26.29,18000.0
2008-10-06 12:45:00,26.29,26.33,26.16,26.3,21000.0,26.29,26.33,26.16,26.3,21000.0
2008-10-06 12:50:00,26.3,26.3,26.21,26.28,20400.0,26.3,26.3,26.21,26.28,20400.0
2008-10-06 12:55:00,26.27,26.29,26.1,26.13,35600.0,26.27,26.29,26.1,26.13,35600.0
2008-10-06 13:00:00,26.11,26.26,26.07,26.26,35600.0,26.11,26.26,26.07,26.26,35600.0
2008-10-06 13:05:00,26.24,26.29,26.05,26.07,20600.0,26.24,26.29,26.05,26.07,20600.0
2008-10-06 13:10:00,26.05,26.12,25.98,25.98,41000.0,26.05,26.12,25.98,25.98,41000.0
2008-10-06 13:15:00,25.97,26.03,25.97,26.01,30400.0,25.97,26.03,25.97,26.01,30400.0
2008-10-06 13:20:00,26.02,26.06,25.78,25.9,70800.0,26.02,26.06,25.78,25.9,70800.0
2008-10-06 13:25:00,25.9,25.9,25.76,25.85,41300.0,25.9,25.9,25.76,25.85,41300.0
2008-10-06 13:30:00,25.84,25.84,25.56,25.7,62200.0,25.84,25.84,25.56,25.7,62200.0
2008-10-06 13:35:00,25.71,25.75,25.47,25.55,36700.0,25.71,25.75,25.47,25.55,36700.0
2008-10-06 13:40:00,25.55,25.55,25.44,25.47,111600.0,25.55,25.55,25.44,25.47,111600.0
2008-10-06 13:45:00,25.45,25.49,25.33,25.35,85900.0,25.45,25.49,25.33,25.35,85900.0
2008-10-06 13:50:00,25.36,25.64,25.35,25.56,60100.0,25.36,25.64,25.35,25.56,60100.0
2008-10-06 13:55:00,25.55,25.7,25.47,25.54,54200.0,25.55,25.7,25.47,25.54,54200.0
2008-10-06 14:00:00,25.53,25.54,25.17,25.25,44400.0,25.53,25.54,25.17,25.25,44400.0
2008-10-06 14:05:00,25.25,25.53,25.04,25.13,105300.0,25.25,25.53,25.04,25.13,105300.0
2008-10-06 14:10:00,25.15,25.2,25.02,25.02,54300.0,25.15,25.2,25.02,25.02,54300.0
2008-10-06 14:15:00,25.05,25.07,24.5,24.58,120600.0,25.05,25.07,24.5,24.58,120600.0
2008-10-06 14:20:00,24.62,24.75,24.26,24.6,82000.0,24.62,24.75,24.26,24.6,82000.0
2008-10-06 14:25:00,24.6,24.62,24.44,24.48,78100.0,24.6,24.62,24.44,24.48,78100.0
2008-10-06 14:30:00,24.48,24.67,24.35,24.62,75500.0,24.48,24.67,24.35,24.62,75500.0
2008-10-06 14:35:00,24.63,24.8,24.58,24.75,116700.0,24.63,24.8,24.58,24.75,116700.0
2008-10-06 14:40:00,24.77,25.01,24.73,25.01,175800.0,24.77,25.01,24.73,25.01,175800.0
2008-10-06 14:45:00,25.01,25.25,24.98,25.25,118400.0,25.01,25.25,24.98,25.25,118400.0
2008-10-06 14:50:00,25.25,25.51,25.15,25.41,93900.0,25.25,25.51,25.15,25.41,93900.0
2008-10-06 14:55:00,25.42,26.0,25.41,25.96,99200.0,25.42,26.0,25.41,25.96,99200.0
2008-10-06 15:00:00,25.95,26.26,25.74,26.16,71700.0,25.95,26.26,25.74,26.16,71700.0
2008-10-06 15:05:00,26.15,27.01,26.15,26.99,86500.0,26.15,27.01,26.15,26.99,86500.0
2008-10-06 15:10:00,26.96,27.37,26.96,27.24,112200.0,26.96,27.37,26.96,27.24,112200.0
2008-10-06 15:15:00,27.26,27.52,26.98,27.5,70800.0,27.26,27.52,26.98,27.5,70800.0
2008-10-06 15:20:00,27.5,27.73,27.5,27.51,75500.0,27.5,27.73,27.5,27.51,75500.0
2008-10-06 15:25:00,27.5,27.72,27.43,27.6,144500.0,27.5,27.72,27.43,27.6,144500.0
2008-10-06 15:30:00,27.6,27.7,27.32,27.36,58200.0,27.6,27.7,27.32,27.36,58200.0
2008-10-06 15:35:00,27.38,27.44,26.82,27.07,99100.0,27.38,27.44,26.82,27.07,99100.0
2008-10-06 15:40:00,27.01,27.4,26.91,27.39,61700.0,27.01,27.4,26.91,27.39,61700.0
2008-10-06 15:45:00,27.39,27.71,27.35,27.71,85900.0,27.39,27.71,27.35,27.71,85900.0
2008-10-06 15:50:00,27.71,27.94,27.68,27.92,86800.0,27.71,27.94,27.68,27.92,86800.0
2008-10-06 15:55:00,27.93,27.96,27.59,27.92,141300.0,27.93,27.96,27.59,27.92,141300.0
2008-10-07 09:30:00,27.4,27.52,26.67,27.4,67000.0,27.4,27.52,26.67,27.4,67000.0
2008-10-07 09:35:00,27.43,28.11,27.07,27.13,66400.0,27.43,28.11,27.07,27.13,66400.0
2008-10-07 09:40:00,27.12,27.47,26.72,27.45,52800.0,27.12,27.47,26.72,27.45,52800.0
2008-10-07 09:45:00,27.45,27.56,27.34,27.49,49200.0,27.45,27.56,27.34,27.49,49200.0
2008-10-07 09:50:00,27.54,27.76,27.47,27.6,36900.0,27.54,27.76,27.47,27.6,36900.0
2008-10-07 09:55:00,27.6,27.64,27.43,27.63,33800.0,27.6,27.64,27.43,27.63,33800.0
2008-10-07 10:00:00,27.64,27.83,27.18,27.43,43800.0,27.64,27.83,27.18,27.43,43800.0
2008-10-07 10:05:00,27.45,27.45,27.19,27.28,23900.0,27.45,27.45,27.19,27.28,23900.0
2008-10-07 10:10:00,27.32,27.44,27.04,27.11,40100.0,27.32,27.44,27.04,27.11,40100.0
2008-10-07 10:15:00,27.11,27.16,27.04,27.11,55200.0,27.11,27.16,27.04,27.11,55200.0
2008-10-07 10:20:00,27.11,27.14,26.99,27.04,84000.0,27.11,27.14,26.99,27.04,84000.0
2008-10-07 10:25:00,27.05,27.33,27.05,27.3,73500.0,27.05,27.33,27.05,27.3,73500.0
2008-10-07 10:30:00,27.32,27.52,27.25,27.46,31900.0,27.32,27.52,27.25,27.46,31900.0
2008-10-07 10:35:00,27.47,27.94,27.45,27.94,33800.0,27.47,27.94,27.45,27.94,33800.0
2008-10-07 10:40:00,28.0,28.0,27.78,27.9,32900.0,28.0,28.0,27.78,27.9,32900.0
2008-10-07 10:45:00,27.9,28.07,27.87,28.07,76700.0,27.9,28.07,27.87,28.07,76700.0
2008-10-07 10:50:00,28.08,28.48,28.05,28.3,64900.0,28.08,28.48,28.05,28.3,64900.0
2008-10-07 10:55:00,28.31,28.31,27.96,28.05,45700.0,28.31,28.31,27.96,28.05,45700.0
2008-10-07 11:00:00,28.07,28.09,27.94,27.94,12600.0,28.07,28.09,27.94,27.94,12600.0
2008-10-07 11:05:00,27.94,28.09,27.91,28.09,18100.0,27.94,28.09,27.91,28.09,18100.0
2008-10-07 11:10:00,28.09,28.14,27.92,28.03,14600.0,28.09,28.14,27.92,28.03,14600.0
2008-10-07 11:15:00,28.02,28.02,27.93,28.01,6400.0,28.02,28.02,27.93,28.01,6400.0
2008-10-07 11:20:00,28.0,28.02,27.75,27.8,17000.0,28.0,28.02,27.75,27.8,17000.0
2008-10-07 11:25:00,27.79,27.89,27.72,27.72,9300.0,27.79,27.89,27.72,27.72,9300.0
2008-10-07 11:30:00,27.72,27.99,27.72,27.8,17400.0,27.72,27.99,27.72,27.8,17400.0
2008-10-07 11:35:00,27.79,27.9,27.73,27.75,15200.0,27.79,27.9,27.73,27.75,15200.0
2008-10-07 11:40:00,27.77,27.87,27.77,27.87,10400.0,27.77,27.87,27.77,27.87,10400.0
2008-10-07 11:45:00,27.88,28.03,27.88,28.01,14700.0,27.88,28.03,27.88,28.01,14700.0
2008-10-07 11:50:00,27.98,28.01,27.86,27.87,12900.0,27.98,28.01,27.86,27.87,12900.0
2008-10-07 11:55:00,27.89,27.9,27.74,27.9,28400.0,27.89,27.9,27.74,27.9,28400.0
2008-10-07 12:00:00,27.89,27.9,27.69,27.76,15400.0,27.89,27.9,27.69,27.76,15400.0
2008-10-07 12:05:00,27.79,27.79,27.65,27.69,16700.0,27.79,27.79,27.65,27.69,16700.0
2008-10-07 12:10:00,27.7,27.81,27.66,27.66,9300.0,27.7,27.81,27.66,27.66,9300.0
2008-10-07 12:15:00,27.69,27.78,27.65,27.75,15300.0,27.69,27.78,27.65,27.75,15300.0
2008-10-07 12:20:00,27.74,27.78,27.63,27.64,30000.0,27.74,27.78,27.63,27.64,30000.0
2008-10-07 12:25:00,27.65,27.65,27.38,27.48,30800.0,27.65,27.65,27.38,27.48,30800.0
2008-10-07 12:30:00,27.51,27.67,27.44,27.44,33900.0,27.51,27.67,27.44,27.44,33900.0
2008-10-07 12:35:00,27.42,27.42,27.14,27.27,21900.0,27.42,27.42,27.14,27.27,21900.0
2008-10-07 12:40:00,27.27,27.46,27.17,27.18,25800.0,27.27,27.46,27.17,27.18,25800.0
2008-10-07 12:45:00,27.18,27.24,27.1,27.14,29400.0,27.18,27.24,27.1,27.14,29400.0
2008-10-07 12:50:00,27.14,27.17,27.08,27.1,14500.0,27.14,27.17,27.08,27.1,14500.0
2008-10-07 12:55:00,27.09,27.26,27.09,27.23,19200.0,27.09,27.26,27.09,27.23,19200.0
2008-10-07 13:00:00,27.23,27.4,27.23,27.34,9700.0,27.23,27.4,27.23,27.34,9700.0
2008-10-07 13:05:00,27.35,27.42,27.28,27.38,26300.0,27.35,27.42,27.28,27.38,26300.0
2008-10-07 13:10:00,27.39,27.54,27.38,27.46,17500.0,27.39,27.54,27.38,27.46,17500.0
2008-10-07 13:15:00,27.47,27.47,27.32,27.34,24900.0,27.47,27.47,27.32,27.34,24900.0
2008-10-07 13:20:00,27.35,27.41,27.1,27.32,20000.0,27.35,27.41,27.1,27.32,20000.0
2008-10-07 13:25:00,27.33,27.33,26.96,27.13,18500.0,27.33,27.33,26.96,27.13,18500.0
2008-10-07 13:30:00,27.14,27.2,27.11,27.12,10700.0,27.14,27.2,27.11,27.12,10700.0
2008-10-07 13:35:00,27.15,27.19,27.08,27.14,15900.0,27.15,27.19,27.08,27.14,15900.0
2008-10-07 13:40:00,27.13,27.15,26.85,26.85,27200.0,27.13,27.15,26.85,26.85,27200.0
2008-10-07 13:45:00,26.89,27.0,26.79,26.79,18600.0,26.89,27.0,26.79,26.79,18600.0
2008-10-07 13:50:00,26.79,26.84,26.59,26.69,27300.0,26.79,26.84,26.59,26.69,27300.0
2008-10-07 13:55:00,26.65,26.66,26.41,26.45,21300.0,26.65,26.66,26.41,26.45,21300.0
2008-10-07 14:00:00,26.43,26.68,26.36,26.65,28600.0,26.43,26.68,26.36,26.65,28600.0
2008-10-07 14:05:00,26.65,26.67,26.49,26.59,52600.0,26.65,26.67,26.49,26.59,52600.0
2008-10-07 14:10:00,26.58,26.65,26.36,26.54,23500.0,26.58,26.65,26.36,26.54,23500.0
2008-10-07 14:15:00,26.54,27.0,26.54,26.96,51900.0,26.54,27.0,26.54,26.96,51900.0
2008-10-07 14:20:00,26.96,27.15,26.96,27.0,35000.0,26.96,27.15,26.96,27.0,35000.0
2008-10-07 14:25:00,26.99,27.07,26.83,27.06,38700.0,26.99,27.07,26.83,27.06,38700.0
2008-10-07 14:30:00,27.09,27.36,27.02,27.13,25800.0,27.09,27.36,27.02,27.13,25800.0
2008-10-07 14:35:00,27.15,27.23,27.11,27.12,14700.0,27.15,27.23,27.11,27.12,14700.0
2008-10-07 14:40:00,27.11,27.21,26.98,27.14,25400.0,27.11,27.21,26.98,27.14,25400.0
2008-10-07 14:45:00,27.1,27.34,26.9,27.22,20800.0,27.1,27.34,26.9,27.22,20800.0
2008-10-07 14:50:00,27.2,27.26,27.01,27.05,18500.0,27.2,27.26,27.01,27.05,18500.0
2008-10-07 14:55:00,27.01,27.01,26.86,26.93,15400.0,27.01,27.01,26.86,26.93,15400.0
2008-10-07 15:00:00,26.94,26.98,26.83,26.89,15400.0,26.94,26.98,26.83,26.89,15400.0
2008-10-07 15:05:00,26.91,26.94,26.68,26.8,19900.0,26.91,26.94,26.68,26.8,19900.0
2008-10-07 15:10:00,26.79,26.93,26.78,26.81,20900.0,26.79,26.93,26.78,26.81,20900.0
2008-10-07 15:15:00,26.82,26.91,26.65,26.7,27500.0,26.82,26.91,26.65,26.7,27500.0
2008-10-07 15:20:00,26.73,26.83,26.58,26.63,28500.0,26.73,26.83,26.58,26.63,28500.0
2008-10-07 15:25:00,26.62,26.77,26.57,26.74,31300.0,26.62,26.77,26.57,26.74,31300.0
2008-10-07 15:30:00,26.75,26.84,26.69,26.78,21100.0,26.75,26.84,26.69,26.78,21100.0
2008-10-07 15:35:00,26.78,26.84,26.7,26.79,216900.0,26.78,26.84,26.7,26.79,216900.0
2008-10-07 15:40:00,26.81,26.83,26.75,26.76,37100.0,26.81,26.83,26.75,26.76,37100.0
2008-10-07 15:45:00,26.78,26.86,26.7,26.83,46000.0,26.78,26.86,26.7,26.83,46000.0
2008-10-07 15:50:00,26.84,26.86,26.71,26.73,45200.0,26.84,26.86,26.71,26.73,45200.0
2008-10-07 15:55:00,26.73,26.78,26.64,26.66,58100.0,26.73,26.78,26.64,26.66,58100.0
2008-10-08 09:30:00,25.53,25.94,25.19,25.25,52200.0,25.53,25.94,25.19,25.25,52200.0
2008-10-08 09:35:00,25.25,26.03,25.15,26.03,51800.0,25.25,26.03,25.15,26.03,51800.0
2008-10-08 09:40:00,25.94,26.47,25.93,26.37,49800.0,25.94,26.47,25.93,26.37,49800.0
2008-10-08 09:45:00,26.37,26.52,25.97,26.48,60000.0,26.37,26.52,25.97,26.48,60000.0
2008-10-08 09:50:00,26.44,26.8,26.37,26.5,70100.0,26.44,26.8,26.37,26.5,70100.0
2008-10-08 09:55:00,26.56,26.64,26.38,26.42,51700.0,26.56,26.64,26.38,26.42,51700.0
2008-10-08 10:00:00,26.44,26.63,26.4,26.57,63500.0,26.44,26.63,26.4,26.57,63500.0
2008-10-08 10:05:00,26.56,26.56,26.24,26.24,49400.0,26.56,26.56,26.24,26.24,49400.0
2008-10-08 10:10:00,26.24,26.64,26.15,26.6,39600.0,26.24,26.64,26.15,26.6,39600.0
2008-10-08 10:15:00,26.6,26.63,26.4,26.5,48000.0,26.6,26.63,26.4,26.5,48000.0
2008-10-08 10:20:00,26.5,26.5,25.84,26.01,59700.0,26.5,26.5,25.84,26.01,59700.0
2008-10-08 10:25:00,25.99,26.1,25.67,25.78,26200.0,25.99,26.1,25.67,25.78,26200.0
2008-10-08 10:30:00,25.78,25.93,25.66,25.74,30300.0,25.78,25.93,25.66,25.74,30300.0
2008-10-08 10:35:00,25.75,26.13,25.65,25.92,29200.0,25.75,26.13,25.65,25.92,29200.0
2008-10-08 10:40:00,25.95,26.0,25.64,25.66,35400.0,25.95,26.0,25.64,25.66,35400.0
2008-10-08 10:45:00,25.67,25.8,25.47,25.55,21700.0,25.67,25.8,25.47,25.55,21700.0
2008-10-08 10:50:00,25.52,25.64,25.5,25.5,28000.0,25.52,25.64,25.5,25.5,28000.0
2008-10-08 10:55:00,25.5,25.78,25.38,25.68,28200.0,25.5,25.78,25.38,25.68,28200.0
2008-10-08 11:00:00,25.67,25.73,25.44,25.61,15900.0,25.67,25.73,25.44,25.61,15900.0
2008-10-08 11:05:00,25.6,25.71,25.36,25.47,27500.0,25.6,25.71,25.36,25.47,27500.0
2008-10-08 11:10:00,25.48,25.78,25.48,25.66,18400.0,25.48,25.78,25.48,25.66,18400.0
2008-10-08 11:15:00,25.68,25.85,25.62,25.81,20200.0,25.68,25.85,25.62,25.81,20200.0
2008-10-08 11:20:00,25.82,26.1,25.82,26.05,29100.0,25.82,26.1,25.82,26.05,29100.0
2008-10-08 11:25:00,26.05,26.36,25.91,25.91,41800.0,26.05,26.36,25.91,25.91,41800.0
2008-10-08 11:30:00,25.93,26.17,25.9,26.15,30000.0,25.93,26.17,25.9,26.15,30000.0
2008-10-08 11:35:00,26.15,26.16,25.67,25.87,28000.0,26.15,26.16,25.67,25.87,28000.0
2008-10-08 11:40:00,25.89,25.9,25.54,25.64,26400.0,25.89,25.9,25.54,25.64,26400.0
2008-10-08 11:45:00,25.65,25.71,25.48,25.69,21100.0,25.65,25.71,25.48,25.69,21100.0
2008-10-08 11:50:00,25.68,25.7,25.43,25.57,26400.0,25.68,25.7,25.43,25.57,26400.0
2008-10-08 11:55:00,25.58,25.71,25.3,25.71,30000.0,25.58,25.71,25.3,25.71,30000.0
2008-10-08 12:00:00,25.68,25.7,25.36,25.36,16500.0,25.68,25.7,25.36,25.36,16500.0
2008-10-08 12:05:00,25.37,25.45,24.91,25.28,48200.0,25.37,25.45,24.91,25.28,48200.0
2008-10-08 12:10:00,25.27,25.34,25.05,25.06,22900.0,25.27,25.34,25.05,25.06,22900.0
2008-10-08 12:15:00,25.04,25.17,24.85,25.13,29500.0,25.04,25.17,24.85,25.13,29500.0
2008-10-08 12:20:00,25.15,25.15,24.98,25.02,12600.0,25.15,25.15,24.98,25.02,12600.0
2008-10-08 12:25:00,25.01,25.12,24.88,24.95,16700.0,25.01,25.12,24.88,24.95,16700.0
2008-10-08 12:30:00,24.96,25.05,24.88,24.94,19000.0,24.96,25.05,24.88,24.94,19000.0
2008-10-08 12:35:00,24.95,25.13,24.82,25.03,17200.0,24.95,25.13,24.82,25.03,17200.0
2008-10-08 12:40:00,25.05,25.31,25.01,25.11,23800.0,25.05,25.31,25.01,25.11,23800.0
2008-10-08 12:45:00,25.11,25.23,25.08,25.21,20500.0,25.11,25.23,25.08,25.21,20500.0
2008-10-08 12:50:00,25.22,25.5,25.22,25.46,34700.0,25.22,25.5,25.22,25.46,34700.0
2008-10-08 12:55:00,25.48,25.54,25.34,25.44,24600.0,25.48,25.54,25.34,25.44,24600.0
2008-10-08 13:00:00,25.46,25.75,25.4,25.68,36900.0,25.46,25.75,25.4,25.68,36900.0
2008-10-08 13:05:00,25.69,25.92,25.61,25.88,28700.0,25.69,25.92,25.61,25.88,28700.0
2008-10-08 13:10:00,25.91,26.06,25.85,26.05,176600.0,25.91,26.06,25.85,26.05,176600.0
2008-10-08 13:15:00,26.07,26.25,25.97,26.13,70800.0,26.07,26.25,25.97,26.13,70800.0
2008-10-08 13:20:00,26.17,26.32,26.15,26.24,20600.0,26.17,26.32,26.15,26.24,20600.0
2008-10-08 13:25:00,26.24,26.31,25.92,25.96,25900.0,26.24,26.31,25.92,25.96,25900.0
2008-10-08 13:30:00,25.93,26.05,25.86,26.02,10500.0,25.93,26.05,25.86,26.02,10500.0
2008-10-08 13:35:00,26.0,26.32,26.0,26.2,24500.0,26.0,26.32,26.0,26.2,24500.0
2008-10-08 13:40:00,26.2,26.43,26.12,26.4,17300.0,26.2,26.43,26.12,26.4,17300.0
2008-10-08 13:45:00,26.43,26.48,26.3,26.47,26600.0,26.43,26.48,26.3,26.47,26600.0
2008-10-08 13:50:00,26.46,26.77,26.43,26.72,20500.0,26.46,26.77,26.43,26.72,20500.0
2008-10-08 13:55:00,26.72,26.74,26.65,26.65,15300.0,26.72,26.74,26.65,26.65,15300.0
2008-10-08 14:00:00,26.6,26.75,26.38,26.72,16000.0,26.6,26.75,26.38,26.72,16000.0
2008-10-08 14:05:00,26.72,26.81,26.61,26.73,18600.0,26.72,26.81,26.61,26.73,18600.0
2008-10-08 14:10:00,26.73,26.81,26.49,26.75,42500.0,26.73,26.81,26.49,26.75,42500.0
2008-10-08 14:15:00,26.73,26.78,26.63,26.73,21800.0,26.73,26.78,26.63,26.73,21800.0
2008-10-08 14:20:00,26.74,27.1,26.73,27.05,62000.0,26.74,27.1,26.73,27.05,62000.0
2008-10-08 14:25:00,27.08,27.28,27.03,27.24,94800.0,27.08,27.28,27.03,27.24,94800.0
2008-10-08 14:30:00,27.23,27.32,27.18,27.27,31500.0,27.23,27.32,27.18,27.27,31500.0
2008-10-08 14:35:00,27.23,27.36,27.12,27.3,34000.0,27.23,27.36,27.12,27.3,34000.0
2008-10-08 14:40:00,27.26,27.3,27.14,27.17,26300.0,27.26,27.3,27.14,27.17,26300.0
2008-10-08 14:45:00,27.17,27.34,27.07,27.16,39100.0,27.17,27.34,27.07,27.16,39100.0
2008-10-08 14:50:00,27.14,27.39,27.14,27.32,21700.0,27.14,27.39,27.14,27.32,21700.0
2008-10-08 14:55:00,27.33,27.37,27.2,27.29,32600.0,27.33,27.37,27.2,27.29,32600.0
2008-10-08 15:00:00,27.29,27.36,27.19,27.22,45800.0,27.29,27.36,27.19,27.22,45800.0
2008-10-08 15:05:00,27.23,27.39,27.04,27.07,35100.0,27.23,27.39,27.04,27.07,35100.0
2008-10-08 15:10:00,27.08,27.08,26.84,26.84,48400.0,27.08,27.08,26.84,26.84,48400.0
2008-10-08 15:15:00,26.87,27.3,26.85,27.25,28000.0,26.87,27.3,26.85,27.25,28000.0
2008-10-08 15:20:00,27.25,27.49,27.25,27.49,31800.0,27.25,27.49,27.25,27.49,31800.0
2008-10-08 15:25:00,27.49,27.5,27.33,27.44,32100.0,27.49,27.5,27.33,27.44,32100.0
2008-10-08 15:30:00,27.47,27.52,27.18,27.22,50700.0,27.47,27.52,27.18,27.22,50700.0
2008-10-08 15:35:00,27.22,27.35,27.08,27.08,46000.0,27.22,27.35,27.08,27.08,46000.0
2008-10-08 15:40:00,27.11,27.15,26.92,27.08,42800.0,27.11,27.15,26.92,27.08,42800.0
2008-10-08 15:45:00,27.04,27.08,26.91,27.04,60500.0,27.04,27.08,26.91,27.04,60500.0
2008-10-08 15:50:00,27.01,27.11,26.96,26.97,96300.0,27.01,27.11,26.96,26.97,96300.0
2008-10-08 15:55:00,26.96,26.98,26.47,26.57,98200.0,26.96,26.98,26.47,26.57,98200.0
2008-10-09 09:30:00,26.91,27.51,26.55,27.39,52700.0,26.91,27.51,26.55,27.39,52700.0
2008-10-09 09:35:00,27.43,27.69,27.0,27.04,39300.0,27.43,27.69,27.0,27.04,39300.0
2008-10-09 09:40:00,27.04,27.26,27.03,27.15,47500.0,27.04,27.26,27.03,27.15,47500.0
2008-10-09 09:45:00,27.2,27.2,26.84,27.06,37100.0,27.2,27.2,26.84,27.06,37100.0
2008-10-09 09:50:00,27.07,27.23,27.06,27.19,22400.0,27.07,27.23,27.06,27.19,22400.0
2008-10-09 09:55:00,27.2,27.24,27.07,27.22,23300.0,27.2,27.24,27.07,27.22,23300.0
2008-10-09 10:00:00,27.22,27.3,27.15,27.24,31200.0,27.22,27.3,27.15,27.24,31200.0
2008-10-09 10:05:00,27.24,27.32,27.19,27.23,18500.0,27.24,27.32,27.19,27.23,18500.0
2008-10-09 10:10:00,27.24,27.31,27.18,27.19,18800.0,27.24,27.31,27.18,27.19,18800.0
2008-10-09 10:15:00,27.2,27.37,27.18,27.27,11700.0,27.2,27.37,27.18,27.27,11700.0
2008-10-09 10:20:00,27.23,27.26,27.15,27.16,23400.0,27.23,27.26,27.15,27.16,23400.0
2008-10-09 10:25:00,27.16,27.19,27.03,27.11,26100.0,27.16,27.19,27.03,27.11,26100.0
2008-10-09 10:30:00,27.09,27.1,26.78,26.92,29400.0,27.09,27.1,26.78,26.92,29400.0
2008-10-09 10:35:00,26.93,27.11,26.91,26.93,25400.0,26.93,27.11,26.91,26.93,25400.0
2008-10-09 10:40:00,26.93,27.06,26.78,26.87,21600.0,26.93,27.06,26.78,26.87,21600.0
2008-10-09 10:45:00,26.86,27.22,26.81,27.2,16400.0,26.86,27.22,26.81,27.2,16400.0
2008-10-09 10:50:00,27.18,27.23,27.01,27.02,19800.0,27.18,27.23,27.01,27.02,19800.0
2008-10-09 10:55:00,27.04,27.22,26.92,27.05,14700.0,27.04,27.22,26.92,27.05,14700.0
2008-10-09 11:00:00,27.04,27.23,26.84,26.87,35700.0,27.04,27.23,26.84,26.87,35700.0
2008-10-09 11:05:00,26.87,27.16,26.83,27.1,29800.0,26.87,27.16,26.83,27.1,29800.0
2008-10-09 11:10:00,27.06,27.19,26.97,27.17,27000.0,27.06,27.19,26.97,27.17,27000.0
2008-10-09 11:15:00,27.17,27.24,27.08,27.24,20400.0,27.17,27.24,27.08,27.24,20400.0
2008-10-09 11:20:00,27.25,27.41,27.15,27.25,22800.0,27.25,27.41,27.15,27.25,22800.0
2008-10-09 11:25:00,27.23,27.36,27.16,27.36,18200.0,27.23,27.36,27.16,27.36,18200.0
2008-10-09 11:30:00,27.36,27.5,27.29,27.43,23600.0,27.36,27.5,27.29,27.43,23600.0
2008-10-09 11:35:00,27.45,27.51,27.3,27.45,31200.0,27.45,27.51,27.3,27.45,31200.0
2008-10-09 11:40:00,27.46,27.53,27.32,27.41,25300.0,27.46,27.53,27.32,27.41,25300.0
2008-10-09 11:45:00,27.41,27.69,27.41,27.62,22900.0,27.41,27.69,27.41,27.62,22900.0
2008-10-09 11:50:00,27.63,27.69,27.55,27.55,22900.0,27.63,27.69,27.55,27.55,22900.0
2008-10-09 11:55:00,27.56,27.69,27.55,27.61,14300.0,27.56,27.69,27.55,27.61,14300.0
2008-10-09 12:00:00,27.64,27.69,27.63,27.69,16900.0,27.64,27.69,27.63,27.69,16900.0
2008-10-09 12:05:00,27.69,27.95,27.69,27.88,46000.0,27.69,27.95,27.69,27.88,46000.0
2008-10-09 12:10:00,27.88,27.98,27.62,27.62,26300.0,27.88,27.98,27.62,27.62,26300.0
2008-10-09 12:15:00,27.62,27.78,27.62,27.74,13600.0,27.62,27.78,27.62,27.74,13600.0
2008-10-09 12:20:00,27.77,27.77,27.63,27.69,11300.0,27.77,27.77,27.63,27.69,11300.0
2008-10-09 12:25:00,27.69,27.69,27.6,27.64,30900.0,27.69,27.69,27.6,27.64,30900.0
2008-10-09 12:30:00,27.67,27.76,27.64,27.76,11800.0,27.67,27.76,27.64,27.76,11800.0
2008-10-09 12:35:00,27.77,27.79,27.55,27.58,50500.0,27.77,27.79,27.55,27.58,50500.0
2008-10-09 12:40:00,27.58,27.58,27.3,27.45,37800.0,27.58,27.58,27.3,27.45,37800.0
2008-10-09 12:45:00,27.5,27.51,27.35,27.42,15700.0,27.5,27.51,27.35,27.42,15700.0
2008-10-09 12:50:00,27.43,27.59,27.41,27.44,16900.0,27.43,27.59,27.41,27.44,16900.0
2008-10-09 12:55:00,27.46,27.49,27.37,27.43,10200.0,27.46,27.49,27.37,27.43,10200.0
2008-10-09 13:00:00,27.43,27.53,27.4,27.44,13500.0,27.43,27.53,27.4,27.44,13500.0
2008-10-09 13:05:00,27.42,27.44,27.27,27.29,31200.0,27.42,27.44,27.27,27.29,31200.0
2008-10-09 13:10:00,27.29,27.42,27.2,27.2,37600.0,27.29,27.42,27.2,27.2,37600.0
2008-10-09 13:15:00,27.19,27.25,27.19,27.2,17700.0,27.19,27.25,27.19,27.2,17700.0
2008-10-09 13:20:00,27.2,27.22,26.98,27.0,43800.0,27.2,27.22,26.98,27.0,43800.0
2008-10-09 13:25:00,27.04,27.2,26.96,27.14,29000.0,27.04,27.2,26.96,27.14,29000.0
2008-10-09 13:30:00,27.14,27.28,27.11,27.24,14800.0,27.14,27.28,27.11,27.24,14800.0
2008-10-09 13:35:00,27.26,27.39,27.25,27.31,32700.0,27.26,27.39,27.25,27.31,32700.0
2008-10-09 13:40:00,27.3,27.41,27.29,27.34,6900.0,27.3,27.41,27.29,27.34,6900.0
2008-10-09 13:45:00,27.39,27.46,27.33,27.44,11700.0,27.39,27.46,27.33,27.44,11700.0
2008-10-09 13:50:00,27.44,27.48,27.36,27.42,17900.0,27.44,27.48,27.36,27.42,17900.0
2008-10-09 13:55:00,27.42,27.49,27.38,27.38,13700.0,27.42,27.49,27.38,27.38,13700.0
2008-10-09 14:00:00,27.36,27.49,27.36,27.42,9000.0,27.36,27.49,27.36,27.42,9000.0
2008-10-09 14:05:00,27.42,27.49,27.39,27.49,11900.0,27.42,27.49,27.39,27.49,11900.0
2008-10-09 14:10:00,27.49,27.49,27.36,27.36,20900.0,27.49,27.49,27.36,27.36,20900.0
2008-10-09 14:15:00,27.36,27.43,27.18,27.19,50100.0,27.36,27.43,27.18,27.19,50100.0
2008-10-09 14:20:00,27.19,27.2,27.08,27.2,13300.0,27.19,27.2,27.08,27.2,13300.0
2008-10-09 14:25:00,27.18,27.34,27.18,27.3,7500.0,27.18,27.34,27.18,27.3,7500.0
2008-10-09 14:30:00,27.28,27.35,27.27,27.28,34400.0,27.28,27.35,27.27,27.28,34400.0
2008-10-09 14:35:00,27.28,27.34,27.15,27.16,30700.0,27.28,27.34,27.15,27.16,30700.0
2008-10-09 14:40:00,27.16,27.2,26.96,26.96,62700.0,27.16,27.2,26.96,26.96,62700.0
2008-10-09 14:45:00,26.95,26.97,26.62,26.74,106900.0,26.95,26.97,26.62,26.74,106900.0
2008-10-09 14:50:00,26.73,26.9,26.71,26.83,40700.0,26.73,26.9,26.71,26.83,40700.0
2008-10-09 14:55:00,26.81,26.83,26.76,26.77,31500.0,26.81,26.83,26.76,26.77,31500.0
2008-10-09 15:00:00,26.77,26.83,26.63,26.68,62300.0,26.77,26.83,26.63,26.68,62300.0
2008-10-09 15:05:00,26.65,26.93,26.65,26.87,31600.0,26.65,26.93,26.65,26.87,31600.0
2008-10-09 15:10:00,26.87,26.88,26.58,26.65,51000.0,26.87,26.88,26.58,26.65,51000.0
2008-10-09 15:15:00,26.64,26.91,26.64,26.77,56800.0,26.64,26.91,26.64,26.77,56800.0
2008-10-09 15:20:00,26.75,26.92,26.63,26.92,51600.0,26.75,26.92,26.63,26.92,51600.0
2008-10-09 15:25:00,26.9,26.94,26.79,26.86,38100.0,26.9,26.94,26.79,26.86,38100.0
2008-10-09 15:30:00,26.84,26.99,26.79,26.84,63900.0,26.84,26.99,26.79,26.84,63900.0
2008-10-09 15:35:00,26.83,26.83,26.36,26.36,49700.0,26.83,26.83,26.36,26.36,49700.0
2008-10-09 15:40:00,26.34,26.35,25.79,25.94,81100.0,26.34,26.35,25.79,25.94,81100.0
2008-10-09 15:45:00,25.81,25.96,25.5,25.67,68200.0,25.81,25.96,25.5,25.67,68200.0
2008-10-09 15:50:00,25.69,25.74,25.49,25.74,72000.0,25.69,25.74,25.49,25.74,72000.0
2008-10-09 15:55:00,25.76,26.19,25.73,26.07,115100.0,25.76,26.19,25.73,26.07,115100.0
2008-10-10 09:30:00,24.93,25.43,24.12,24.71,125700.0,24.93,25.43,24.12,24.71,125700.0
2008-10-10 09:35:00,24.76,25.54,24.01,25.33,85800.0,24.76,25.54,24.01,25.33,85800.0
2008-10-10 09:40:00,25.26,25.71,24.96,25.53,32400.0,25.26,25.71,24.96,25.53,32400.0
2008-10-10 09:45:00,25.59,26.17,25.43,25.8,89100.0,25.59,26.17,25.43,25.8,89100.0
2008-10-10 09:50:00,25.83,26.25,25.41,26.14,53700.0,25.83,26.25,25.41,26.14,53700.0
2008-10-10 09:55:00,26.13,26.14,25.75,25.75,53300.0,26.13,26.14,25.75,25.75,53300.0
2008-10-10 10:00:00,25.74,25.86,25.57,25.68,51800.0,25.74,25.86,25.57,25.68,51800.0
2008-10-10 10:05:00,25.69,26.5,25.65,26.49,46300.0,25.69,26.5,25.65,26.49,46300.0
2008-10-10 10:10:00,26.49,26.5,26.27,26.44,41600.0,26.49,26.5,26.27,26.44,41600.0
2008-10-10 10:15:00,26.46,26.46,25.81,26.19,38500.0,26.46,26.46,25.81,26.19,38500.0
2008-10-10 10:20:00,26.16,26.39,25.93,25.98,57700.0,26.16,26.39,25.93,25.98,57700.0
2008-10-10 10:25:00,26.0,26.32,25.84,26.07,51700.0,26.0,26.32,25.84,26.07,51700.0
2008-10-10 10:30:00,26.04,26.13,25.76,25.76,38500.0,26.04,26.13,25.76,25.76,38500.0
2008-10-10 10:35:00,25.76,25.9,25.59,25.64,44800.0,25.76,25.9,25.59,25.64,44800.0
2008-10-10 10:40:00,25.65,25.66,25.0,25.2,123200.0,25.65,25.66,25.0,25.2,123200.0
2008-10-10 10:45:00,25.22,25.32,25.03,25.04,43600.0,25.22,25.32,25.03,25.04,43600.0
2008-10-10 10:50:00,25.1,25.2,25.0,25.04,50800.0,25.1,25.2,25.0,25.04,50800.0
2008-10-10 10:55:00,25.04,25.15,24.87,25.15,54000.0,25.04,25.15,24.87,25.15,54000.0
2008-10-10 11:00:00,25.14,25.4,25.12,25.37,35700.0,25.14,25.4,25.12,25.37,35700.0
2008-10-10 11:05:00,25.39,25.43,24.87,24.89,45900.0,25.39,25.43,24.87,24.89,45900.0
2008-10-10 11:10:00,24.92,25.15,24.77,25.06,59200.0,24.92,25.15,24.77,25.06,59200.0
2008-10-10 11:15:00,25.08,25.09,24.7,24.89,38100.0,25.08,25.09,24.7,24.89,38100.0
2008-10-10 11:20:00,24.89,25.06,24.78,24.95,44800.0,24.89,25.06,24.78,24.95,44800.0
2008-10-10 11:25:00,24.94,24.95,24.75,24.76,27700.0,24.94,24.95,24.75,24.76,27700.0
2008-10-10 11:30:00,24.75,24.86,24.51,24.75,34700.0,24.75,24.86,24.51,24.75,34700.0
2008-10-10 11:35:00,24.76,24.98,24.75,24.85,18700.0,24.76,24.98,24.75,24.85,18700.0
2008-10-10 11:40:00,24.86,24.94,24.6,24.7,28300.0,24.86,24.94,24.6,24.7,28300.0
2008-10-10 11:45:00,24.69,24.81,24.53,24.53,11800.0,24.69,24.81,24.53,24.53,11800.0
2008-10-10 11:50:00,24.56,24.62,24.29,24.3,15800.0,24.56,24.62,24.29,24.3,15800.0
2008-10-10 11:55:00,24.35,24.61,24.31,24.37,28700.0,24.35,24.61,24.31,24.37,28700.0
2008-10-10 12:00:00,24.38,24.5,24.3,24.38,30600.0,24.38,24.5,24.3,24.38,30600.0
2008-10-10 12:05:00,24.34,24.41,24.07,24.14,38600.0,24.34,24.41,24.07,24.14,38600.0
2008-10-10 12:10:00,24.14,24.35,24.13,24.26,29200.0,24.14,24.35,24.13,24.26,29200.0
2008-10-10 12:15:00,24.26,24.43,24.2,24.24,27500.0,24.26,24.43,24.2,24.24,27500.0
2008-10-10 12:20:00,24.25,24.5,24.23,24.33,33600.0,24.25,24.5,24.23,24.33,33600.0
2008-10-10 12:25:00,24.33,24.49,24.25,24.33,41100.0,24.33,24.49,24.25,24.33,41100.0
2008-10-10 12:30:00,24.32,24.43,24.2,24.33,20400.0,24.32,24.43,24.2,24.33,20400.0
2008-10-10 12:35:00,24.33,24.43,24.16,24.28,20000.0,24.33,24.43,24.16,24.28,20000.0
2008-10-10 12:40:00,24.28,24.7,24.27,24.59,22700.0,24.28,24.7,24.27,24.59,22700.0
2008-10-10 12:45:00,24.59,24.7,24.33,24.33,23600.0,24.59,24.7,24.33,24.33,23600.0
2008-10-10 12:50:00,24.33,24.45,24.27,24.34,11800.0,24.33,24.45,24.27,24.34,11800.0
2008-10-10 12:55:00,24.34,24.38,24.22,24.26,32000.0,24.34,24.38,24.22,24.26,32000.0
2008-10-10 13:00:00,24.26,24.28,24.01,24.05,42700.0,24.26,24.28,24.01,24.05,42700.0
2008-10-10 13:05:00,24.05,24.06,23.97,24.05,76600.0,24.05,24.06,23.97,24.05,76600.0
2008-10-10 13:10:00,24.06,24.06,23.95,23.97,60000.0,24.06,24.06,23.95,23.97,60000.0
2008-10-10 13:15:00,23.98,24.06,23.91,23.94,30900.0,23.98,24.06,23.91,23.94,30900.0
2008-10-10 13:20:00,23.93,24.06,23.9,23.93,33400.0,23.93,24.06,23.9,23.93,33400.0
2008-10-10 13:25:00,23.93,24.0,23.89,23.93,27700.0,23.93,24.0,23.89,23.93,27700.0
2008-10-10 13:30:00,23.9,24.01,23.89,23.9,51500.0,23.9,24.01,23.89,23.9,51500.0
2008-10-10 13:35:00,23.91,24.07,23.87,23.95,51000.0,23.91,24.07,23.87,23.95,51000.0
2008-10-10 13:40:00,23.95,24.0,23.66,23.66,35700.0,23.95,24.0,23.66,23.66,35700.0
2008-10-10 13:45:00,23.65,23.65,23.32,23.45,53400.0,23.65,23.65,23.32,23.45,53400.0
2008-10-10 13:50:00,23.43,23.57,23.25,23.32,58100.0,23.43,23.57,23.25,23.32,58100.0
2008-10-10 13:55:00,23.32,23.49,23.23,23.34,53600.0,23.32,23.49,23.23,23.34,53600.0
2008-10-10 14:00:00,23.34,23.44,23.03,23.39,58800.0,23.34,23.44,23.03,23.39,58800.0
2008-10-10 14:05:00,23.39,23.73,23.25,23.67,44700.0,23.39,23.73,23.25,23.67,44700.0
2008-10-10 14:10:00,23.73,23.81,23.49,23.67,60100.0,23.73,23.81,23.49,23.67,60100.0
2008-10-10 14:15:00,23.67,23.68,23.43,23.43,32600.0,23.67,23.68,23.43,23.43,32600.0
2008-10-10 14:20:00,23.43,23.78,23.42,23.74,60300.0,23.43,23.78,23.42,23.74,60300.0
2008-10-10 14:25:00,23.74,23.86,23.58,23.65,58800.0,23.74,23.86,23.58,23.65,58800.0
2008-10-10 14:30:00,23.66,23.85,23.55,23.59,45800.0,23.66,23.85,23.55,23.59,45800.0
2008-10-10 14:35:00,23.58,23.8,23.54,23.77,45200.0,23.58,23.8,23.54,23.77,45200.0
2008-10-10 14:40:00,23.78,23.87,23.69,23.83,42500.0,23.78,23.87,23.69,23.83,42500.0
2008-10-10 14:45:00,23.81,24.0,23.81,23.93,38100.0,23.81,24.0,23.81,23.93,38100.0
2008-10-10 14:50:00,23.91,24.11,23.9,23.95,39600.0,23.91,24.11,23.9,23.95,39600.0
2008-10-10 14:55:00,23.94,24.2,23.8,24.13,44900.0,23.94,24.2,23.8,24.13,44900.0
2008-10-10 15:00:00,24.13,24.33,24.01,24.17,56800.0,24.13,24.33,24.01,24.17,56800.0
2008-10-10 15:05:00,24.17,24.45,24.04,24.35,55900.0,24.17,24.45,24.04,24.35,55900.0
2008-10-10 15:10:00,24.3,24.73,24.28,24.6,89000.0,24.3,24.73,24.28,24.6,89000.0
2008-10-10 15:15:00,24.63,25.0,24.44,24.82,68200.0,24.63,25.0,24.44,24.82,68200.0
2008-10-10 15:20:00,24.82,25.37,24.79,25.02,101200.0,24.82,25.37,24.79,25.02,101200.0
2008-10-10 15:25:00,25.03,25.1,24.83,24.97,83000.0,25.03,25.1,24.83,24.97,83000.0
2008-10-10 15:30:00,25.01,25.05,24.87,24.97,87700.0,25.01,25.05,24.87,24.97,87700.0
2008-10-10 15:35:00,24.96,25.46,24.8,25.26,165200.0,24.96,25.46,24.8,25.26,165200.0
2008-10-10 15:40:00,25.2,25.44,24.73,25.35,122900.0,25.2,25.44,24.73,25.35,122900.0
2008-10-10 15:45:00,25.36,25.39,24.9,25.09,85500.0,25.36,25.39,24.9,25.09,85500.0
2008-10-10 15:50:00,25.09,25.16,24.81,24.86,95700.0,25.09,25.16,24.81,24.86,95700.0
2008-10-10 15:55:00,24.86,25.5,24.78,25.4,128600.0,24.86,25.5,24.78,25.4,128600.0
2008-10-13 09:30:00,26.01,27.68,26.0,26.14,66200.0,26.01,27.68,26.0,26.14,66200.0
2008-10-13 09:35:00,26.14,26.75,26.13,26.62,22600.0,26.14,26.75,26.13,26.62,22600.0
2008-10-13 09:40:00,26.64,26.72,26.47,26.67,19700.0,26.64,26.72,26.47,26.67,19700.0
2008-10-13 09:45:00,26.67,26.98,26.63,26.92,19600.0,26.67,26.98,26.63,26.92,19600.0
2008-10-13 09:50:00,26.94,27.04,26.53,26.6,42600.0,26.94,27.04,26.53,26.6,42600.0
2008-10-13 09:55:00,26.6,26.77,26.46,26.72,28400.0,26.6,26.77,26.46,26.72,28400.0
2008-10-13 10:00:00,26.72,26.73,26.21,26.21,24800.0,26.72,26.73,26.21,26.21,24800.0
2008-10-13 10:05:00,26.2,26.22,26.0,26.09,25800.0,26.2,26.22,26.0,26.09,25800.0
2008-10-13 10:10:00,26.07,26.12,25.95,26.01,23000.0,26.07,26.12,25.95,26.01,23000.0
2008-10-13 10:15:00,26.01,26.02,25.69,25.69,19100.0,26.01,26.02,25.69,25.69,19100.0
2008-10-13 10:20:00,25.75,25.96,25.72,25.95,23600.0,25.75,25.96,25.72,25.95,23600.0
2008-10-13 10:25:00,25.99,26.31,25.97,26.31,56700.0,25.99,26.31,25.97,26.31,56700.0
2008-10-13 10:30:00,26.27,26.7,26.26,26.67,32200.0,26.27,26.7,26.26,26.67,32200.0
2008-10-13 10:35:00,26.62,26.75,26.54,26.74,19700.0,26.62,26.75,26.54,26.74,19700.0
2008-10-13 10:40:00,26.74,26.8,26.71,26.78,17600.0,26.74,26.8,26.71,26.78,17600.0
2008-10-13 10:45:00,26.8,26.8,26.75,26.76,15600.0,26.8,26.8,26.75,26.76,15600.0
2008-10-13 10:50:00,26.76,26.79,26.67,26.68,11300.0,26.76,26.79,26.67,26.68,11300.0
2008-10-13 10:55:00,26.68,26.71,26.65,26.66,4300.0,26.68,26.71,26.65,26.66,4300.0
2008-10-13 11:00:00,26.66,26.74,26.66,26.68,8600.0,26.66,26.74,26.66,26.68,8600.0
2008-10-13 11:05:00,26.66,26.73,26.6,26.65,182300.0,26.66,26.73,26.6,26.65,182300.0
2008-10-13 11:10:00,26.65,26.65,26.56,26.59,12400.0,26.65,26.65,26.56,26.59,12400.0
2008-10-13 11:15:00,26.59,26.61,26.48,26.48,16900.0,26.59,26.61,26.48,26.48,16900.0
2008-10-13 11:20:00,26.48,26.49,26.36,26.42,12000.0,26.48,26.49,26.36,26.42,12000.0
2008-10-13 11:25:00,26.42,26.48,26.39,26.44,13700.0,26.42,26.48,26.39,26.44,13700.0
2008-10-13 11:30:00,26.45,26.65,26.45,26.62,11100.0,26.45,26.65,26.45,26.62,11100.0
2008-10-13 11:35:00,26.62,26.75,26.61,26.75,7900.0,26.62,26.75,26.61,26.75,7900.0
2008-10-13 11:40:00,26.76,26.8,26.71,26.8,12400.0,26.76,26.8,26.71,26.8,12400.0
2008-10-13 11:45:00,26.8,26.85,26.79,26.84,26600.0,26.8,26.85,26.79,26.84,26600.0
2008-10-13 11:50:00,26.82,26.86,26.73,26.75,11000.0,26.82,26.86,26.73,26.75,11000.0
2008-10-13 11:55:00,26.75,26.75,26.67,26.71,4100.0,26.75,26.75,26.67,26.71,4100.0
2008-10-13 12:00:00,26.7,26.75,26.69,26.7,11300.0,26.7,26.75,26.69,26.7,11300.0
2008-10-13 12:05:00,26.73,26.75,26.7,26.72,12500.0,26.73,26.75,26.7,26.72,12500.0
2008-10-13 12:10:00,26.7,26.82,26.7,26.82,16500.0,26.7,26.82,26.7,26.82,16500.0
2008-10-13 12:15:00,26.83,26.97,26.83,26.9,14600.0,26.83,26.97,26.83,26.9,14600.0
2008-10-13 12:20:00,26.9,26.97,26.86,26.97,30500.0,26.9,26.97,26.86,26.97,30500.0
2008-10-13 12:25:00,26.96,27.0,26.94,26.96,38100.0,26.96,27.0,26.94,26.96,38100.0
2008-10-13 12:30:00,26.94,27.03,26.94,26.98,12600.0,26.94,27.03,26.94,26.98,12600.0
2008-10-13 12:35:00,26.98,26.98,26.89,26.92,5600.0,26.98,26.98,26.89,26.92,5600.0
2008-10-13 12:40:00,26.9,26.97,26.9,26.92,11300.0,26.9,26.97,26.9,26.92,11300.0
2008-10-13 12:45:00,26.91,27.0,26.91,26.99,6100.0,26.91,27.0,26.91,26.99,6100.0
2008-10-13 12:50:00,27.0,27.04,26.98,27.02,9800.0,27.0,27.04,26.98,27.02,9800.0
2008-10-13 12:55:00,27.03,27.1,27.01,27.09,9500.0,27.03,27.1,27.01,27.09,9500.0
2008-10-13 13:00:00,27.09,27.09,27.02,27.04,7600.0,27.09,27.09,27.02,27.04,7600.0
2008-10-13 13:05:00,27.04,27.04,27.0,27.0,5800.0,27.04,27.04,27.0,27.0,5800.0
2008-10-13 13:10:00,27.02,27.08,27.0,27.03,30400.0,27.02,27.08,27.0,27.03,30400.0
2008-10-13 13:15:00,27.08,27.25,27.05,27.23,32100.0,27.08,27.25,27.05,27.23,32100.0
2008-10-13 13:20:00,27.24,27.24,27.17,27.2,9400.0,27.24,27.24,27.17,27.2,9400.0
2008-10-13 13:25:00,27.19,27.34,27.19,27.32,8100.0,27.19,27.34,27.19,27.32,8100.0
2008-10-13 13:30:00,27.32,27.32,27.23,27.26,15800.0,27.32,27.32,27.23,27.26,15800.0
2008-10-13 13:35:00,27.26,27.33,27.25,27.3,19300.0,27.26,27.33,27.25,27.3,19300.0
2008-10-13 13:40:00,27.33,27.36,27.21,27.26,34000.0,27.33,27.36,27.21,27.26,34000.0
2008-10-13 13:45:00,27.26,27.29,27.22,27.27,19800.0,27.26,27.29,27.22,27.27,19800.0
2008-10-13 13:50:00,27.25,27.25,27.05,27.06,31700.0,27.25,27.25,27.05,27.06,31700.0
2008-10-13 13:55:00,27.09,27.09,27.0,27.03,20300.0,27.09,27.09,27.0,27.03,20300.0
2008-10-13 14:00:00,27.01,27.03,26.86,26.88,25800.0,27.01,27.03,26.86,26.88,25800.0
2008-10-13 14:05:00,26.9,26.9,26.78,26.8,12300.0,26.9,26.9,26.78,26.8,12300.0
2008-10-13 14:10:00,26.81,26.81,26.66,26.75,46300.0,26.81,26.81,26.66,26.75,46300.0
2008-10-13 14:15:00,26.73,26.75,26.59,26.62,21400.0,26.73,26.75,26.59,26.62,21400.0
2008-10-13 14:20:00,26.62,26.64,26.5,26.52,17600.0,26.62,26.64,26.5,26.52,17600.0
2008-10-13 14:25:00,26.49,26.6,26.44,26.47,18100.0,26.49,26.6,26.44,26.47,18100.0
2008-10-13 14:30:00,26.51,26.53,26.47,26.52,13800.0,26.51,26.53,26.47,26.52,13800.0
2008-10-13 14:35:00,26.52,26.68,26.49,26.68,21800.0,26.52,26.68,26.49,26.68,21800.0
2008-10-13 14:40:00,26.68,26.91,26.68,26.86,19100.0,26.68,26.91,26.68,26.86,19100.0
2008-10-13 14:45:00,26.84,26.94,26.84,26.94,8300.0,26.84,26.94,26.84,26.94,8300.0
2008-10-13 14:50:00,26.96,27.04,26.96,27.04,21400.0,26.96,27.04,26.96,27.04,21400.0
2008-10-13 14:55:00,27.02,27.2,27.02,27.18,21000.0,27.02,27.2,27.02,27.18,21000.0
2008-10-13 15:00:00,27.18,27.46,27.18,27.43,38300.0,27.18,27.46,27.18,27.43,38300.0
2008-10-13 15:05:00,27.45,27.5,27.42,27.49,33500.0,27.45,27.5,27.42,27.49,33500.0
2008-10-13 15:10:00,27.49,27.67,27.48,27.65,57400.0,27.49,27.67,27.48,27.65,57400.0
2008-10-13 15:15:00,27.63,27.76,27.61,27.73,14800.0,27.63,27.76,27.61,27.73,14800.0
2008-10-13 15:20:00,27.73,27.83,27.64,27.79,21600.0,27.73,27.83,27.64,27.79,21600.0
2008-10-13 15:25:00,27.79,27.82,27.69,27.7,15300.0,27.79,27.82,27.69,27.7,15300.0
2008-10-13 15:30:00,27.71,27.87,27.69,27.87,34900.0,27.71,27.87,27.69,27.87,34900.0
2008-10-13 15:35:00,27.84,28.06,27.8,28.03,43500.0,27.84,28.06,27.8,28.03,43500.0
2008-10-13 15:40:00,28.02,28.09,27.94,27.98,56100.0,28.02,28.09,27.94,27.98,56100.0
2008-10-13 15:45:00,27.98,28.01,27.86,27.93,42300.0,27.98,28.01,27.86,27.93,42300.0
2008-10-13 15:50:00,27.92,28.56,27.91,28.47,77900.0,27.92,28.56,27.91,28.47,77900.0
2008-10-13 15:55:00,28.47,29.11,28.43,29.11,131900.0,28.47,29.11,28.43,29.11,131900.0
2008-10-14 09:30:00,28.98,29.2,28.6,29.11,65900.0,28.98,29.2,28.6,29.11,65900.0
2008-10-14 09:35:00,29.09,29.31,28.6,28.79,60100.0,29.09,29.31,28.6,28.79,60100.0
2008-10-14 09:40:00,28.83,28.99,28.75,28.87,51200.0,28.83,28.99,28.75,28.87,51200.0
2008-10-14 09:45:00,28.83,28.88,28.61,28.75,48400.0,28.83,28.88,28.61,28.75,48400.0
2008-10-14 09:50:00,28.73,28.76,28.39,28.42,68300.0,28.73,28.76,28.39,28.42,68300.0
2008-10-14 09:55:00,28.38,28.38,27.76,27.76,46500.0,28.38,28.38,27.76,27.76,46500.0
2008-10-14 10:00:00,27.75,28.42,27.72,28.17,69700.0,27.75,28.42,27.72,28.17,69700.0
2008-10-14 10:05:00,28.22,28.31,27.74,27.96,31100.0,28.22,28.31,27.74,27.96,31100.0
2008-10-14 10:10:00,28.01,28.01,27.66,27.74,39700.0,28.01,28.01,27.66,27.74,39700.0
2008-10-14 10:15:00,27.76,28.68,27.73,28.67,67300.0,27.76,28.68,27.73,28.67,67300.0
2008-10-14 10:20:00,28.7,28.7,28.2,28.21,56800.0,28.7,28.7,28.2,28.21,56800.0
2008-10-14 10:25:00,28.21,28.21,27.98,28.15,24900.0,28.21,28.21,27.98,28.15,24900.0
2008-10-14 10:30:00,28.17,28.34,28.06,28.1,13200.0,28.17,28.34,28.06,28.1,13200.0
2008-10-14 10:35:00,28.12,28.14,28.01,28.1,12800.0,28.12,28.14,28.01,28.1,12800.0
2008-10-14 10:40:00,28.13,28.22,27.92,27.98,23100.0,28.13,28.22,27.92,27.98,23100.0
2008-10-14 10:45:00,27.97,28.02,27.64,27.64,19900.0,27.97,28.02,27.64,27.64,19900.0
2008-10-14 10:50:00,27.64,27.81,27.61,27.61,23200.0,27.64,27.81,27.61,27.61,23200.0
2008-10-14 10:55:00,27.61,27.81,27.5,27.8,36200.0,27.61,27.81,27.5,27.8,36200.0
2008-10-14 11:00:00,27.8,27.8,27.55,27.6,18300.0,27.8,27.8,27.55,27.6,18300.0
2008-10-14 11:05:00,27.6,27.7,27.6,27.63,8400.0,27.6,27.7,27.6,27.63,8400.0
2008-10-14 11:10:00,27.62,27.68,27.6,27.67,16200.0,27.62,27.68,27.6,27.67,16200.0
2008-10-14 11:15:00,27.63,27.72,27.62,27.65,10600.0,27.63,27.72,27.62,27.65,10600.0
2008-10-14 11:20:00,27.64,27.71,27.6,27.61,18200.0,27.64,27.71,27.6,27.61,18200.0
2008-10-14 11:25:00,27.62,27.81,27.6,27.74,38400.0,27.62,27.81,27.6,27.74,38400.0
2008-10-14 11:30:00,27.7,27.83,27.68,27.83,15000.0,27.7,27.83,27.68,27.83,15000.0
2008-10-14 11:35:00,27.78,27.82,27.73,27.82,5400.0,27.78,27.82,27.73,27.82,5400.0
2008-10-14 11:40:00,27.81,28.04,27.81,27.93,20300.0,27.81,28.04,27.81,27.93,20300.0
2008-10-14 11:45:00,27.92,28.07,27.88,28.03,30100.0,27.92,28.07,27.88,28.03,30100.0
2008-10-14 11:50:00,28.03,28.05,27.9,27.92,16000.0,28.03,28.05,27.9,27.92,16000.0
2008-10-14 11:55:00,27.96,27.99,27.9,27.9,6900.0,27.96,27.99,27.9,27.9,6900.0
2008-10-14 12:00:00,27.9,27.92,27.64,27.68,20200.0,27.9,27.92,27.64,27.68,20200.0
2008-10-14 12:05:00,27.69,27.77,27.69,27.77,11200.0,27.69,27.77,27.69,27.77,11200.0
2008-10-14 12:10:00,27.73,27.81,27.69,27.69,9900.0,27.73,27.81,27.69,27.69,9900.0
2008-10-14 12:15:00,27.72,27.76,27.68,27.71,7300.0,27.72,27.76,27.68,27.71,7300.0
2008-10-14 12:20:00,27.71,27.75,27.65,27.67,13200.0,27.71,27.75,27.65,27.67,13200.0
2008-10-14 12:25:00,27.67,27.76,27.66,27.76,10000.0,27.67,27.76,27.66,27.76,10000.0
2008-10-14 12:30:00,27.77,27.77,27.66,27.7,14500.0,27.77,27.77,27.66,27.7,14500.0
2008-10-14 12:35:00,27.71,27.94,27.68,27.86,18900.0,27.71,27.94,27.68,27.86,18900.0
2008-10-14 12:40:00,27.88,27.92,27.83,27.91,5900.0,27.88,27.92,27.83,27.91,5900.0
2008-10-14 12:45:00,27.88,28.07,27.88,28.07,17000.0,27.88,28.07,27.88,28.07,17000.0
2008-10-14 12:50:00,28.05,28.17,28.05,28.14,33300.0,28.05,28.17,28.05,28.14,33300.0
2008-10-14 12:55:00,28.14,28.2,28.11,28.12,13800.0,28.14,28.2,28.11,28.12,13800.0
2008-10-14 13:00:00,28.11,28.18,28.07,28.15,36100.0,28.11,28.18,28.07,28.15,36100.0
2008-10-14 13:05:00,28.15,28.2,28.11,28.16,21100.0,28.15,28.2,28.11,28.16,21100.0
2008-10-14 13:10:00,28.16,28.23,28.12,28.22,14100.0,28.16,28.23,28.12,28.22,14100.0
2008-10-14 13:15:00,28.22,28.28,28.15,28.23,17700.0,28.22,28.28,28.15,28.23,17700.0
2008-10-14 13:20:00,28.25,28.27,28.14,28.17,12600.0,28.25,28.27,28.14,28.17,12600.0
2008-10-14 13:25:00,28.16,28.32,28.16,28.29,13000.0,28.16,28.32,28.16,28.29,13000.0
2008-10-14 13:30:00,28.28,28.41,28.24,28.36,14300.0,28.28,28.41,28.24,28.36,14300.0
2008-10-14 13:35:00,28.36,28.39,28.27,28.29,15700.0,28.36,28.39,28.27,28.29,15700.0
2008-10-14 13:40:00,28.29,28.39,28.27,28.36,21100.0,28.29,28.39,28.27,28.36,21100.0
2008-10-14 13:45:00,28.35,28.5,28.34,28.48,40300.0,28.35,28.5,28.34,28.48,40300.0
2008-10-14 13:50:00,28.48,28.51,28.43,28.45,42600.0,28.48,28.51,28.43,28.45,42600.0
2008-10-14 13:55:00,28.45,28.53,28.41,28.41,17400.0,28.45,28.53,28.41,28.41,17400.0
2008-10-14 14:00:00,28.4,28.47,28.23,28.24,22600.0,28.4,28.47,28.23,28.24,22600.0
2008-10-14 14:05:00,28.24,28.24,28.01,28.08,22100.0,28.24,28.24,28.01,28.08,22100.0
2008-10-14 14:10:00,28.1,28.1,27.9,27.9,17400.0,28.1,28.1,27.9,27.9,17400.0
2008-10-14 14:15:00,27.9,27.94,27.63,27.71,20900.0,27.9,27.94,27.63,27.71,20900.0
2008-10-14 14:20:00,27.7,27.72,27.62,27.63,14200.0,27.7,27.72,27.62,27.63,14200.0
2008-10-14 14:25:00,27.66,27.85,27.6,27.85,18100.0,27.66,27.85,27.6,27.85,18100.0
2008-10-14 14:30:00,27.81,27.9,27.6,27.62,23100.0,27.81,27.9,27.6,27.62,23100.0
2008-10-14 14:35:00,27.65,27.78,27.63,27.71,19600.0,27.65,27.78,27.63,27.71,19600.0
2008-10-14 14:40:00,27.7,27.71,27.5,27.6,39600.0,27.7,27.71,27.5,27.6,39600.0
2008-10-14 14:45:00,27.61,27.67,27.59,27.65,52600.0,27.61,27.67,27.59,27.65,52600.0
2008-10-14 14:50:00,27.62,27.73,27.5,27.71,33300.0,27.62,27.73,27.5,27.71,33300.0
2008-10-14 14:55:00,27.69,27.72,27.57,27.64,45600.0,27.69,27.72,27.57,27.64,45600.0
2008-10-14 15:00:00,27.6,27.73,27.53,27.62,69000.0,27.6,27.73,27.53,27.62,69000.0
2008-10-14 15:05:00,27.62,27.67,27.57,27.67,38700.0,27.62,27.67,27.57,27.67,38700.0
2008-10-14 15:10:00,27.67,27.97,27.63,27.93,59100.0,27.67,27.97,27.63,27.93,59100.0
2008-10-14 15:15:00,27.93,27.96,27.74,27.92,37500.0,27.93,27.96,27.74,27.92,37500.0
2008-10-14 15:20:00,27.93,27.98,27.69,27.7,52500.0,27.93,27.98,27.69,27.7,52500.0
2008-10-14 15:25:00,27.72,27.85,27.6,27.84,53000.0,27.72,27.85,27.6,27.84,53000.0
2008-10-14 15:30:00,27.84,28.21,27.84,28.12,42700.0,27.84,28.21,27.84,28.12,42700.0
2008-10-14 15:35:00,28.11,28.11,27.89,27.93,72400.0,28.11,28.11,27.89,27.93,72400.0
2008-10-14 15:40:00,27.91,28.02,27.86,27.91,50000.0,27.91,28.02,27.86,27.91,50000.0
2008-10-14 15:45:00,27.9,28.12,27.85,27.93,54500.0,27.9,28.12,27.85,27.93,54500.0
2008-10-14 15:50:00,27.93,27.93,27.59,27.61,77200.0,27.93,27.93,27.59,27.61,77200.0
2008-10-14 15:55:00,27.61,27.7,27.59,27.61,81600.0,27.61,27.7,27.59,27.61,81600.0
2008-10-15 09:30:00,27.16,28.2,27.0,27.32,25800.0,27.16,28.2,27.0,27.32,25800.0
2008-10-15 09:35:00,27.32,27.71,27.06,27.41,249700.0,27.32,27.71,27.06,27.41,249700.0
2008-10-15 09:40:00,27.42,27.49,27.19,27.25,38700.0,27.42,27.49,27.19,27.25,38700.0
2008-10-15 09:45:00,27.22,27.3,27.12,27.12,15100.0,27.22,27.3,27.12,27.12,15100.0
2008-10-15 09:50:00,27.09,27.43,27.09,27.37,37000.0,27.09,27.43,27.09,27.37,37000.0
2008-10-15 09:55:00,27.34,27.66,27.29,27.61,45100.0,27.34,27.66,27.29,27.61,45100.0
2008-10-15 10:00:00,27.61,27.61,27.35,27.38,41000.0,27.61,27.61,27.35,27.38,41000.0
2008-10-15 10:05:00,27.4,27.52,27.33,27.51,80700.0,27.4,27.52,27.33,27.51,80700.0
2008-10-15 10:10:00,27.49,27.69,27.46,27.69,26300.0,27.49,27.69,27.46,27.69,26300.0
2008-10-15 10:15:00,27.66,27.69,27.6,27.66,12100.0,27.66,27.69,27.6,27.66,12100.0
2008-10-15 10:20:00,27.66,27.99,27.66,27.92,18500.0,27.66,27.99,27.66,27.92,18500.0
2008-10-15 10:25:00,27.91,27.93,27.68,27.8,25500.0,27.91,27.93,27.68,27.8,25500.0
2008-10-15 10:30:00,27.84,27.87,27.8,27.85,13400.0,27.84,27.87,27.8,27.85,13400.0
2008-10-15 10:35:00,27.86,27.87,27.63,27.7,6600.0,27.86,27.87,27.63,27.7,6600.0
2008-10-15 10:40:00,27.68,27.75,27.38,27.41,23300.0,27.68,27.75,27.38,27.41,23300.0
2008-10-15 10:45:00,27.46,27.53,27.36,27.43,20000.0,27.46,27.53,27.36,27.43,20000.0
2008-10-15 10:50:00,27.42,27.53,27.35,27.38,31400.0,27.42,27.53,27.35,27.38,31400.0
2008-10-15 10:55:00,27.38,27.38,27.33,27.35,15700.0,27.38,27.38,27.33,27.35,15700.0
2008-10-15 11:00:00,27.36,27.4,27.26,27.32,13100.0,27.36,27.4,27.26,27.32,13100.0
2008-10-15 11:05:00,27.34,27.53,27.34,27.5,65600.0,27.34,27.53,27.34,27.5,65600.0
2008-10-15 11:10:00,27.51,27.53,27.35,27.51,26100.0,27.51,27.53,27.35,27.51,26100.0
2008-10-15 11:15:00,27.51,27.56,27.25,27.38,52200.0,27.51,27.56,27.25,27.38,52200.0
2008-10-15 11:20:00,27.32,27.32,27.02,27.02,25600.0,27.32,27.32,27.02,27.02,25600.0
2008-10-15 11:25:00,27.02,27.19,26.97,27.19,7600.0,27.02,27.19,26.97,27.19,7600.0
2008-10-15 11:30:00,27.17,27.22,27.02,27.09,11100.0,27.17,27.22,27.02,27.09,11100.0
2008-10-15 11:35:00,27.1,27.1,26.83,26.85,24100.0,27.1,27.1,26.83,26.85,24100.0
2008-10-15 11:40:00,26.87,27.0,26.76,26.85,25400.0,26.87,27.0,26.76,26.85,25400.0
2008-10-15 11:45:00,26.84,26.84,26.64,26.74,17700.0,26.84,26.84,26.64,26.74,17700.0
2008-10-15 11:50:00,26.75,26.75,26.45,26.53,36000.0,26.75,26.75,26.45,26.53,36000.0
2008-10-15 11:55:00,26.58,26.84,26.57,26.67,9400.0,26.58,26.84,26.57,26.67,9400.0
2008-10-15 12:00:00,26.71,26.81,26.59,26.72,11200.0,26.71,26.81,26.59,26.72,11200.0
2008-10-15 12:05:00,26.71,26.71,26.58,26.58,3500.0,26.71,26.71,26.58,26.58,3500.0
2008-10-15 12:10:00,26.59,26.73,26.55,26.7,4700.0,26.59,26.73,26.55,26.7,4700.0
2008-10-15 12:15:00,26.69,26.69,26.54,26.64,8700.0,26.69,26.69,26.54,26.64,8700.0
2008-10-15 12:20:00,26.59,26.67,26.54,26.54,4100.0,26.59,26.67,26.54,26.54,4100.0
2008-10-15 12:25:00,26.5,26.59,26.42,26.46,10400.0,26.5,26.59,26.42,26.46,10400.0
2008-10-15 12:30:00,26.44,26.61,26.43,26.58,3600.0,26.44,26.61,26.43,26.58,3600.0
2008-10-15 12:35:00,26.61,26.61,26.41,26.45,10500.0,26.61,26.61,26.41,26.45,10500.0
2008-10-15 12:40:00,26.44,26.7,26.36,26.65,15700.0,26.44,26.7,26.36,26.65,15700.0
2008-10-15 12:45:00,26.65,26.73,26.46,26.71,17700.0,26.65,26.73,26.46,26.71,17700.0
2008-10-15 12:50:00,26.69,26.69,26.4,26.49,18100.0,26.69,26.69,26.4,26.49,18100.0
2008-10-15 12:55:00,26.54,26.6,26.46,26.46,3200.0,26.54,26.6,26.46,26.46,3200.0
2008-10-15 13:00:00,26.45,26.46,26.2,26.28,13900.0,26.45,26.46,26.2,26.28,13900.0
2008-10-15 13:05:00,26.3,26.33,26.26,26.32,3300.0,26.3,26.33,26.26,26.32,3300.0
2008-10-15 13:10:00,26.33,26.33,26.2,26.2,12100.0,26.33,26.33,26.2,26.2,12100.0
2008-10-15 13:15:00,26.2,26.24,26.07,26.11,19800.0,26.2,26.24,26.07,26.11,19800.0
2008-10-15 13:20:00,26.08,26.15,25.83,25.83,17600.0,26.08,26.15,25.83,25.83,17600.0
2008-10-15 13:25:00,25.9,26.19,25.9,26.09,24200.0,25.9,26.19,25.9,26.09,24200.0
2008-10-15 13:30:00,26.09,26.11,25.74,25.78,24800.0,26.09,26.11,25.74,25.78,24800.0
2008-10-15 13:35:00,25.76,25.78,25.55,25.75,21200.0,25.76,25.78,25.55,25.75,21200.0
2008-10-15 13:40:00,25.75,25.75,25.53,25.64,27600.0,25.75,25.75,25.53,25.64,27600.0
2008-10-15 13:45:00,25.64,25.73,25.59,25.64,27500.0,25.64,25.73,25.59,25.64,27500.0
2008-10-15 13:50:00,25.67,25.67,25.54,25.62,19600.0,25.67,25.67,25.54,25.62,19600.0
2008-10-15 13:55:00,25.59,25.61,25.5,25.55,19900.0,25.59,25.61,25.5,25.55,19900.0
2008-10-15 14:00:00,25.54,25.57,25.27,25.27,22600.0,25.54,25.57,25.27,25.27,22600.0
2008-10-15 14:05:00,25.26,25.38,25.23,25.31,14700.0,25.26,25.38,25.23,25.31,14700.0
2008-10-15 14:10:00,25.31,25.4,25.25,25.36,33600.0,25.31,25.4,25.25,25.36,33600.0
2008-10-15 14:15:00,25.38,25.4,25.32,25.32,14100.0,25.38,25.4,25.32,25.32,14100.0
2008-10-15 14:20:00,25.32,25.59,25.32,25.52,24100.0,25.32,25.59,25.32,25.52,24100.0
2008-10-15 14:25:00,25.54,25.55,25.42,25.5,26200.0,25.54,25.55,25.42,25.5,26200.0
2008-10-15 14:30:00,25.5,25.54,25.41,25.48,33600.0,25.5,25.54,25.41,25.48,33600.0
2008-10-15 14:35:00,25.46,25.46,25.17,25.35,43900.0,25.46,25.46,25.17,25.35,43900.0
2008-10-15 14:40:00,25.35,25.63,25.31,25.57,103400.0,25.35,25.63,25.31,25.57,103400.0
2008-10-15 14:45:00,25.59,25.69,25.52,25.69,38200.0,25.59,25.69,25.52,25.69,38200.0
2008-10-15 14:50:00,25.67,25.71,25.55,25.57,42300.0,25.67,25.71,25.55,25.57,42300.0
2008-10-15 14:55:00,25.57,25.63,25.16,25.25,51700.0,25.57,25.63,25.16,25.25,51700.0
2008-10-15 15:00:00,25.27,25.37,25.02,25.34,27200.0,25.27,25.37,25.02,25.34,27200.0
2008-10-15 15:05:00,25.32,25.71,25.32,25.68,62400.0,25.32,25.71,25.32,25.68,62400.0
2008-10-15 15:10:00,25.68,25.82,25.55,25.68,41100.0,25.68,25.82,25.55,25.68,41100.0
2008-10-15 15:15:00,25.68,25.8,25.64,25.72,17500.0,25.68,25.8,25.64,25.72,17500.0
2008-10-15 15:20:00,25.7,25.77,25.57,25.69,31800.0,25.7,25.77,25.57,25.69,31800.0
2008-10-15 15:25:00,25.69,25.69,25.5,25.59,31300.0,25.69,25.69,25.5,25.59,31300.0
2008-10-15 15:30:00,25.6,25.68,25.39,25.49,50200.0,25.6,25.68,25.39,25.49,50200.0
2008-10-15 15:35:00,25.5,25.71,25.45,25.58,37000.0,25.5,25.71,25.45,25.58,37000.0
2008-10-15 15:40:00,25.58,25.67,25.4,25.48,39900.0,25.58,25.67,25.4,25.48,39900.0
2008-10-15 15:45:00,25.46,25.48,25.25,25.33,51000.0,25.46,25.48,25.25,25.33,51000.0
2008-10-15 15:50:00,25.33,25.33,25.2,25.21,85800.0,25.33,25.33,25.2,25.21,85800.0
2008-10-15 15:55:00,25.2,25.2,24.52,24.62,155000.0,25.2,25.2,24.52,24.62,155000.0
2008-10-16 09:30:00,24.99,25.5,24.82,24.86,59300.0,24.99,25.5,24.82,24.86,59300.0
2008-10-16 09:35:00,24.88,24.91,24.1,24.45,38500.0,24.88,24.91,24.1,24.45,38500.0
2008-10-16 09:40:00,24.5,25.24,24.41,25.07,40100.0,24.5,25.24,24.41,25.07,40100.0
2008-10-16 09:45:00,25.13,25.67,25.09,25.52,32400.0,25.13,25.67,25.09,25.52,32400.0
2008-10-16 09:50:00,25.55,25.69,25.5,25.63,29600.0,25.55,25.69,25.5,25.63,29600.0
2008-10-16 09:55:00,25.62,25.75,25.5,25.52,36700.0,25.62,25.75,25.5,25.52,36700.0
2008-10-16 10:00:00,25.5,25.5,24.95,25.06,86200.0,25.5,25.5,24.95,25.06,86200.0
2008-10-16 10:05:00,25.06,25.21,24.77,24.77,46600.0,25.06,25.21,24.77,24.77,46600.0
2008-10-16 10:10:00,24.77,24.79,24.26,24.33,47400.0,24.77,24.79,24.26,24.33,47400.0
2008-10-16 10:15:00,24.32,24.42,24.07,24.15,67200.0,24.32,24.42,24.07,24.15,67200.0
2008-10-16 10:20:00,24.18,24.3,24.0,24.16,47700.0,24.18,24.3,24.0,24.16,47700.0
2008-10-16 10:25:00,24.16,24.25,23.98,24.06,62800.0,24.16,24.25,23.98,24.06,62800.0
2008-10-16 10:30:00,24.08,24.11,23.62,23.98,76000.0,24.08,24.11,23.62,23.98,76000.0
2008-10-16 10:35:00,23.98,23.99,23.56,23.84,51100.0,23.98,23.99,23.56,23.84,51100.0
2008-10-16 10:40:00,23.84,24.12,23.83,24.06,61400.0,23.84,24.12,23.83,24.06,61400.0
2008-10-16 10:45:00,24.04,24.19,24.01,24.04,30600.0,24.04,24.19,24.01,24.04,30600.0
2008-10-16 10:50:00,24.05,24.15,23.93,24.07,23000.0,24.05,24.15,23.93,24.07,23000.0
2008-10-16 10:55:00,24.1,24.16,23.98,24.0,21300.0,24.1,24.16,23.98,24.0,21300.0
2008-10-16 11:00:00,24.0,24.06,23.87,24.06,35700.0,24.0,24.06,23.87,24.06,35700.0
2008-10-16 11:05:00,24.05,24.06,23.71,23.85,32500.0,24.05,24.06,23.71,23.85,32500.0
2008-10-16 11:10:00,23.87,24.06,23.61,23.64,43500.0,23.87,24.06,23.61,23.64,43500.0
2008-10-16 11:15:00,23.67,24.05,23.67,24.03,46400.0,23.67,24.05,23.67,24.03,46400.0
2008-10-16 11:20:00,24.0,24.32,23.96,24.31,35900.0,24.0,24.32,23.96,24.31,35900.0
2008-10-16 11:25:00,24.31,24.4,24.03,24.16,46600.0,24.31,24.4,24.03,24.16,46600.0
2008-10-16 11:30:00,24.15,24.48,24.14,24.43,12100.0,24.15,24.48,24.14,24.43,12100.0
2008-10-16 11:35:00,24.4,24.61,24.2,24.2,11500.0,24.4,24.61,24.2,24.2,11500.0
2008-10-16 11:40:00,24.19,24.75,24.19,24.51,28400.0,24.19,24.75,24.19,24.51,28400.0
2008-10-16 11:45:00,24.55,24.72,24.43,24.62,20300.0,24.55,24.72,24.43,24.62,20300.0
2008-10-16 11:50:00,24.6,24.71,24.36,24.67,33300.0,24.6,24.71,24.36,24.67,33300.0
2008-10-16 11:55:00,24.7,24.71,24.46,24.56,26300.0,24.7,24.71,24.46,24.56,26300.0
2008-10-16 12:00:00,24.55,24.74,24.55,24.7,26900.0,24.55,24.74,24.55,24.7,26900.0
2008-10-16 12:05:00,24.71,24.75,24.63,24.74,13100.0,24.71,24.75,24.63,24.74,13100.0
2008-10-16 12:10:00,24.74,25.19,24.72,25.18,51500.0,24.74,25.19,24.72,25.18,51500.0
2008-10-16 12:15:00,25.19,25.39,25.16,25.19,46500.0,25.19,25.39,25.16,25.19,46500.0
2008-10-16 12:20:00,25.2,25.5,25.19,25.45,44700.0,25.2,25.5,25.19,25.45,44700.0
2008-10-16 12:25:00,25.45,25.49,25.2,25.23,36200.0,25.45,25.49,25.2,25.23,36200.0
2008-10-16 12:30:00,25.21,25.42,25.1,25.1,32700.0,25.21,25.42,25.1,25.1,32700.0
2008-10-16 12:35:00,25.12,25.3,25.04,25.14,17200.0,25.12,25.3,25.04,25.14,17200.0
2008-10-16 12:40:00,25.16,25.19,24.92,25.13,34300.0,25.16,25.19,24.92,25.13,34300.0
2008-10-16 12:45:00,25.13,25.17,24.83,25.02,32000.0,25.13,25.17,24.83,25.02,32000.0
2008-10-16 12:50:00,25.0,25.12,24.81,25.12,19100.0,25.0,25.12,24.81,25.12,19100.0
2008-10-16 12:55:00,25.13,25.15,24.76,24.88,25500.0,25.13,25.15,24.76,24.88,25500.0
2008-10-16 13:00:00,24.84,25.0,24.72,24.9,36500.0,24.84,25.0,24.72,24.9,36500.0
2008-10-16 13:05:00,24.93,24.94,24.51,24.54,14700.0,24.93,24.94,24.51,24.54,14700.0
2008-10-16 13:10:00,24.57,24.88,24.56,24.81,30900.0,24.57,24.88,24.56,24.81,30900.0
2008-10-16 13:15:00,24.8,24.92,24.68,24.77,18000.0,24.8,24.92,24.68,24.77,18000.0
2008-10-16 13:20:00,24.76,24.9,24.73,24.76,23000.0,24.76,24.9,24.73,24.76,23000.0
2008-10-16 13:25:00,24.77,24.85,24.65,24.77,18400.0,24.77,24.85,24.65,24.77,18400.0
2008-10-16 13:30:00,24.72,24.99,24.68,24.96,18500.0,24.72,24.99,24.68,24.96,18500.0
2008-10-16 13:35:00,24.99,25.02,24.54,24.66,22400.0,24.99,25.02,24.54,24.66,22400.0
2008-10-16 13:40:00,24.67,24.8,24.59,24.68,15500.0,24.67,24.8,24.59,24.68,15500.0
2008-10-16 13:45:00,24.72,24.91,24.69,24.69,26000.0,24.72,24.91,24.69,24.69,26000.0
2008-10-16 13:50:00,24.74,24.8,24.67,24.76,7000.0,24.74,24.8,24.67,24.76,7000.0
2008-10-16 13:55:00,24.78,25.11,24.78,25.03,34600.0,24.78,25.11,24.78,25.03,34600.0
2008-10-16 14:00:00,25.04,25.15,24.98,25.0,31300.0,25.04,25.15,24.98,25.0,31300.0
2008-10-16 14:05:00,25.0,25.25,24.98,25.24,33000.0,25.0,25.25,24.98,25.24,33000.0
2008-10-16 14:10:00,25.24,25.35,25.18,25.19,32400.0,25.24,25.35,25.18,25.19,32400.0
2008-10-16 14:15:00,25.18,25.29,24.82,24.91,55500.0,25.18,25.29,24.82,24.91,55500.0
2008-10-16 14:20:00,24.89,24.91,24.78,24.81,17600.0,24.89,24.91,24.78,24.81,17600.0
2008-10-16 14:25:00,24.82,24.85,24.7,24.74,31400.0,24.82,24.85,24.7,24.74,31400.0
2008-10-16 14:30:00,24.73,24.81,24.63,24.74,22500.0,24.73,24.81,24.63,24.74,22500.0
2008-10-16 14:35:00,24.71,24.79,24.65,24.78,22400.0,24.71,24.79,24.65,24.78,22400.0
2008-10-16 14:40:00,24.78,24.86,24.6,24.8,22100.0,24.78,24.86,24.6,24.8,22100.0
2008-10-16 14:45:00,24.78,25.06,24.76,24.97,40400.0,24.78,25.06,24.76,24.97,40400.0
2008-10-16 14:50:00,24.95,25.19,24.93,25.06,37000.0,24.95,25.19,24.93,25.06,37000.0
2008-10-16 14:55:00,25.04,25.14,24.97,25.06,32900.0,25.04,25.14,24.97,25.06,32900.0
2008-10-16 15:00:00,25.06,25.22,24.93,25.09,54200.0,25.06,25.22,24.93,25.09,54200.0
2008-10-16 15:05:00,25.15,25.57,25.11,25.49,40400.0,25.15,25.57,25.11,25.49,40400.0
2008-10-16 15:10:00,25.49,25.78,25.36,25.69,48800.0,25.49,25.78,25.36,25.69,48800.0
2008-10-16 15:15:00,25.69,25.69,25.31,25.34,51500.0,25.69,25.69,25.31,25.34,51500.0
2008-10-16 15:20:00,25.37,25.52,25.22,25.45,23700.0,25.37,25.52,25.22,25.45,23700.0
2008-10-16 15:25:00,25.45,25.51,25.28,25.28,19600.0,25.45,25.51,25.28,25.28,19600.0
2008-10-16 15:30:00,25.27,25.35,24.96,25.06,74000.0,25.27,25.35,24.96,25.06,74000.0
2008-10-16 15:35:00,25.09,25.3,25.05,25.17,58100.0,25.09,25.3,25.05,25.17,58100.0
2008-10-16 15:40:00,25.19,25.29,25.13,25.29,41700.0,25.19,25.29,25.13,25.29,41700.0
2008-10-16 15:45:00,25.27,25.51,25.21,25.43,78300.0,25.27,25.51,25.21,25.43,78300.0
2008-10-16 15:50:00,25.42,25.72,25.4,25.62,92900.0,25.42,25.72,25.4,25.62,92900.0
2008-10-16 15:55:00,25.63,25.8,25.62,25.79,109400.0,25.63,25.8,25.62,25.79,109400.0
2008-10-17 09:30:00,25.29,25.57,24.3,24.97,256800.0,25.29,25.57,24.3,24.97,256800.0
2008-10-17 09:35:00,24.98,25.25,24.67,25.1,21500.0,24.98,25.25,24.67,25.1,21500.0
2008-10-17 09:40:00,25.04,25.43,25.04,25.43,14200.0,25.04,25.43,25.04,25.43,14200.0
2008-10-17 09:45:00,25.46,25.95,25.42,25.92,48800.0,25.46,25.95,25.42,25.92,48800.0
2008-10-17 09:50:00,25.92,26.18,25.87,25.95,39100.0,25.92,26.18,25.87,25.95,39100.0
2008-10-17 09:55:00,25.96,26.19,25.9,26.17,30100.0,25.96,26.19,25.9,26.17,30100.0
2008-10-17 10:00:00,26.13,26.23,26.07,26.23,35100.0,26.13,26.23,26.07,26.23,35100.0
2008-10-17 10:05:00,26.22,26.36,26.22,26.27,69800.0,26.22,26.36,26.22,26.27,69800.0
2008-10-17 10:10:00,26.25,26.27,26.13,26.18,34300.0,26.25,26.27,26.13,26.18,34300.0
2008-10-17 10:15:00,26.15,26.4,26.15,26.4,31000.0,26.15,26.4,26.15,26.4,31000.0
2008-10-17 10:20:00,26.34,26.42,26.24,26.35,21000.0,26.34,26.42,26.24,26.35,21000.0
2008-10-17 10:25:00,26.36,26.43,26.14,26.41,20200.0,26.36,26.43,26.14,26.41,20200.0
2008-10-17 10:30:00,26.42,26.42,26.26,26.28,23600.0,26.42,26.42,26.26,26.28,23600.0
2008-10-17 10:35:00,26.22,26.4,26.22,26.4,16800.0,26.22,26.4,26.22,26.4,16800.0
2008-10-17 10:40:00,26.38,26.55,26.37,26.49,19000.0,26.38,26.55,26.37,26.49,19000.0
2008-10-17 10:45:00,26.49,26.74,26.45,26.72,23300.0,26.49,26.74,26.45,26.72,23300.0
2008-10-17 10:50:00,26.71,26.93,26.68,26.91,24300.0,26.71,26.93,26.68,26.91,24300.0
2008-10-17 10:55:00,26.9,27.13,26.86,27.05,37600.0,26.9,27.13,26.86,27.05,37600.0
2008-10-17 11:00:00,27.03,27.13,26.96,27.02,19200.0,27.03,27.13,26.96,27.02,19200.0
2008-10-17 11:05:00,27.03,27.25,27.0,27.19,25000.0,27.03,27.25,27.0,27.19,25000.0
2008-10-17 11:10:00,27.19,27.22,27.09,27.22,16500.0,27.19,27.22,27.09,27.22,16500.0
2008-10-17 11:15:00,27.22,27.24,27.02,27.16,22400.0,27.22,27.24,27.02,27.16,22400.0
2008-10-17 11:20:00,27.18,27.27,26.97,27.11,40500.0,27.18,27.27,26.97,27.11,40500.0
2008-10-17 11:25:00,27.11,27.13,26.77,26.97,28800.0,27.11,27.13,26.77,26.97,28800.0
2008-10-17 11:30:00,26.96,27.12,26.95,27.01,15600.0,26.96,27.12,26.95,27.01,15600.0
2008-10-17 11:35:00,26.99,27.0,26.88,26.88,14100.0,26.99,27.0,26.88,26.88,14100.0
2008-10-17 11:40:00,26.94,27.0,26.92,26.99,7700.0,26.94,27.0,26.92,26.99,7700.0
2008-10-17 11:45:00,27.0,27.01,26.88,26.9,29800.0,27.0,27.01,26.88,26.9,29800.0
2008-10-17 11:50:00,26.88,26.9,26.83,26.87,10500.0,26.88,26.9,26.83,26.87,10500.0
2008-10-17 11:55:00,26.87,26.88,26.79,26.81,8600.0,26.87,26.88,26.79,26.81,8600.0
2008-10-17 12:00:00,26.81,26.9,26.79,26.9,8600.0,26.81,26.9,26.79,26.9,8600.0
2008-10-17 12:05:00,26.87,27.01,26.85,26.98,10700.0,26.87,27.01,26.85,26.98,10700.0
2008-10-17 12:10:00,26.99,27.07,26.95,27.07,16600.0,26.99,27.07,26.95,27.07,16600.0
2008-10-17 12:15:00,27.07,27.13,26.98,26.99,19500.0,27.07,27.13,26.98,26.99,19500.0
2008-10-17 12:20:00,26.98,27.07,26.98,27.02,15200.0,26.98,27.07,26.98,27.02,15200.0
2008-10-17 12:25:00,27.01,27.05,26.93,27.02,6200.0,27.01,27.05,26.93,27.02,6200.0
2008-10-17 12:30:00,27.03,27.08,26.95,26.95,6700.0,27.03,27.08,26.95,26.95,6700.0
2008-10-17 12:35:00,26.92,27.03,26.86,27.03,6700.0,26.92,27.03,26.86,27.03,6700.0
2008-10-17 12:40:00,27.0,27.14,26.97,27.04,19800.0,27.0,27.14,26.97,27.04,19800.0
2008-10-17 12:45:00,27.05,27.34,27.02,27.33,23100.0,27.05,27.34,27.02,27.33,23100.0
2008-10-17 12:50:00,27.31,27.35,27.28,27.29,12200.0,27.31,27.35,27.28,27.29,12200.0
2008-10-17 12:55:00,27.31,27.43,27.26,27.43,21000.0,27.31,27.43,27.26,27.43,21000.0
2008-10-17 13:00:00,27.45,27.53,27.38,27.42,23000.0,27.45,27.53,27.38,27.42,23000.0
2008-10-17 13:05:00,27.42,27.44,27.26,27.27,23000.0,27.42,27.44,27.26,27.27,23000.0
2008-10-17 13:10:00,27.28,27.3,27.2,27.26,11400.0,27.28,27.3,27.2,27.26,11400.0
2008-10-17 13:15:00,27.26,27.26,27.16,27.24,5700.0,27.26,27.26,27.16,27.24,5700.0
2008-10-17 13:20:00,27.25,27.52,27.24,27.49,14700.0,27.25,27.52,27.24,27.49,14700.0
2008-10-17 13:25:00,27.5,27.5,27.38,27.43,5900.0,27.5,27.5,27.38,27.43,5900.0
2008-10-17 13:30:00,27.45,27.55,27.45,27.52,12400.0,27.45,27.55,27.45,27.52,12400.0
2008-10-17 13:35:00,27.52,27.56,27.44,27.56,30700.0,27.52,27.56,27.44,27.56,30700.0
2008-10-17 13:40:00,27.57,27.73,27.55,27.68,25500.0,27.57,27.73,27.55,27.68,25500.0
2008-10-17 13:45:00,27.69,27.75,27.61,27.7,17500.0,27.69,27.75,27.61,27.7,17500.0
2008-10-17 13:50:00,27.69,27.72,27.51,27.53,15000.0,27.69,27.72,27.51,27.53,15000.0
2008-10-17 13:55:00,27.56,27.6,27.48,27.52,5400.0,27.56,27.6,27.48,27.52,5400.0
2008-10-17 14:00:00,27.56,27.82,27.56,27.78,18600.0,27.56,27.82,27.56,27.78,18600.0
2008-10-17 14:05:00,27.74,27.8,27.41,27.47,27600.0,27.74,27.8,27.41,27.47,27600.0
2008-10-17 14:10:00,27.47,27.53,27.3,27.3,22000.0,27.47,27.53,27.3,27.3,22000.0
2008-10-17 14:15:00,27.33,27.34,27.12,27.12,38200.0,27.33,27.34,27.12,27.12,38200.0
2008-10-17 14:20:00,27.14,27.15,26.94,26.98,23600.0,27.14,27.15,26.94,26.98,23600.0
2008-10-17 14:25:00,26.98,26.99,26.68,26.68,21200.0,26.98,26.99,26.68,26.68,21200.0
2008-10-17 14:30:00,26.71,26.93,26.69,26.9,23700.0,26.71,26.93,26.69,26.9,23700.0
2008-10-17 14:35:00,26.89,26.94,26.5,26.52,25600.0,26.89,26.94,26.5,26.52,25600.0
2008-10-17 14:40:00,26.47,26.68,26.44,26.65,25200.0,26.47,26.68,26.44,26.65,25200.0
2008-10-17 14:45:00,26.65,26.78,26.64,26.77,17100.0,26.65,26.78,26.64,26.77,17100.0
2008-10-17 14:50:00,26.77,26.78,26.51,26.64,20200.0,26.77,26.78,26.51,26.64,20200.0
2008-10-17 14:55:00,26.63,26.8,26.63,26.72,12700.0,26.63,26.8,26.63,26.72,12700.0
2008-10-17 15:00:00,26.71,26.91,26.71,26.85,21100.0,26.71,26.91,26.71,26.85,21100.0
2008-10-17 15:05:00,26.85,26.86,26.74,26.74,11100.0,26.85,26.86,26.74,26.74,11100.0
2008-10-17 15:10:00,26.73,26.74,26.44,26.46,48600.0,26.73,26.74,26.44,26.46,48600.0
2008-10-17 15:15:00,26.48,26.58,26.29,26.31,31300.0,26.48,26.58,26.29,26.31,31300.0
2008-10-17 15:20:00,26.29,26.35,25.96,26.24,46400.0,26.29,26.35,25.96,26.24,46400.0
2008-10-17 15:25:00,26.25,26.41,26.2,26.36,31500.0,26.25,26.41,26.2,26.36,31500.0
2008-10-17 15:30:00,26.35,26.52,26.26,26.34,50100.0,26.35,26.52,26.26,26.34,50100.0
2008-10-17 15:35:00,26.33,26.4,25.93,26.1,44400.0,26.33,26.4,25.93,26.1,44400.0
2008-10-17 15:40:00,26.1,26.37,26.08,26.37,42900.0,26.1,26.37,26.08,26.37,42900.0
2008-10-17 15:45:00,26.37,26.38,25.97,26.05,69800.0,26.37,26.38,25.97,26.05,69800.0
2008-10-17 15:50:00,26.05,26.09,25.86,25.95,88200.0,26.05,26.09,25.86,25.95,88200.0
2008-10-17 15:55:00,26.0,26.04,25.57,25.67,152600.0,26.0,26.04,25.57,25.67,152600.0
2008-10-20 09:30:00,26.06,26.38,25.74,25.83,66600.0,26.06,26.38,25.74,25.83,66600.0
2008-10-20 09:35:00,25.84,25.84,25.21,25.33,80500.0,25.84,25.84,25.21,25.33,80500.0
2008-10-20 09:40:00,25.41,25.54,25.0,25.32,69300.0,25.41,25.54,25.0,25.32,69300.0
2008-10-20 09:45:00,25.31,25.36,24.86,24.97,138000.0,25.31,25.36,24.86,24.97,138000.0
2008-10-20 09:50:00,24.98,25.02,24.76,24.8,82100.0,24.98,25.02,24.76,24.8,82100.0
2008-10-20 09:55:00,24.81,24.82,23.94,24.37,98500.0,24.81,24.82,23.94,24.37,98500.0
2008-10-20 10:00:00,24.44,24.81,24.38,24.4,80900.0,24.44,24.81,24.38,24.4,80900.0
2008-10-20 10:05:00,24.43,24.49,24.03,24.07,86300.0,24.43,24.49,24.03,24.07,86300.0
2008-10-20 10:10:00,24.13,24.41,24.13,24.35,22800.0,24.13,24.41,24.13,24.35,22800.0
2008-10-20 10:15:00,24.36,24.43,24.23,24.25,22600.0,24.36,24.43,24.23,24.25,22600.0
2008-10-20 10:20:00,24.3,24.3,24.0,24.1,30000.0,24.3,24.3,24.0,24.1,30000.0
2008-10-20 10:25:00,24.1,24.17,24.0,24.08,23200.0,24.1,24.17,24.0,24.08,23200.0
2008-10-20 10:30:00,24.09,24.11,23.95,23.99,68300.0,24.09,24.11,23.95,23.99,68300.0
2008-10-20 10:35:00,23.98,24.08,23.98,24.06,47500.0,23.98,24.08,23.98,24.06,47500.0
2008-10-20 10:40:00,24.06,24.07,23.95,23.99,77000.0,24.06,24.07,23.95,23.99,77000.0
2008-10-20 10:45:00,24.0,24.0,23.9,23.96,45000.0,24.0,24.0,23.9,23.96,45000.0
2008-10-20 10:50:00,23.98,24.34,23.97,24.19,64700.0,23.98,24.34,23.97,24.19,64700.0
2008-10-20 10:55:00,24.2,24.25,24.11,24.24,21400.0,24.2,24.25,24.11,24.24,21400.0
2008-10-20 11:00:00,24.21,24.24,23.8,23.8,23800.0,24.21,24.24,23.8,23.8,23800.0
2008-10-20 11:05:00,23.79,23.79,23.42,23.44,66300.0,23.79,23.79,23.42,23.44,66300.0
2008-10-20 11:10:00,23.44,23.75,23.42,23.75,44400.0,23.44,23.75,23.42,23.75,44400.0
2008-10-20 11:15:00,23.78,23.9,23.75,23.88,45300.0,23.78,23.9,23.75,23.88,45300.0
2008-10-20 11:20:00,23.91,24.06,23.89,24.06,54300.0,23.91,24.06,23.89,24.06,54300.0
2008-10-20 11:25:00,24.03,24.07,23.9,24.02,37100.0,24.03,24.07,23.9,24.02,37100.0
2008-10-20 11:30:00,24.02,24.23,24.01,24.21,25000.0,24.02,24.23,24.01,24.21,25000.0
2008-10-20 11:35:00,24.2,24.28,24.1,24.28,15000.0,24.2,24.28,24.1,24.28,15000.0
2008-10-20 11:40:00,24.25,24.47,24.18,24.43,14900.0,24.25,24.47,24.18,24.43,14900.0
2008-10-20 11:45:00,24.48,24.78,24.45,24.73,21200.0,24.48,24.78,24.45,24.73,21200.0
2008-10-20 11:50:00,24.73,24.89,24.51,24.57,18100.0,24.73,24.89,24.51,24.57,18100.0
2008-10-20 11:55:00,24.62,24.85,24.62,24.74,22900.0,24.62,24.85,24.62,24.74,22900.0
2008-10-20 12:00:00,24.68,24.82,24.67,24.81,7600.0,24.68,24.82,24.67,24.81,7600.0
2008-10-20 12:05:00,24.79,24.8,24.69,24.73,9500.0,24.79,24.8,24.69,24.73,9500.0
2008-10-20 12:10:00,24.73,24.82,24.7,24.7,8700.0,24.73,24.82,24.7,24.7,8700.0
2008-10-20 12:15:00,24.72,24.89,24.68,24.87,64000.0,24.72,24.89,24.68,24.87,64000.0
2008-10-20 12:20:00,24.87,25.05,24.82,24.83,56400.0,24.87,25.05,24.82,24.83,56400.0
2008-10-20 12:25:00,24.81,24.86,24.59,24.71,8400.0,24.81,24.86,24.59,24.71,8400.0
2008-10-20 12:30:00,24.76,24.89,24.68,24.85,12100.0,24.76,24.89,24.68,24.85,12100.0
2008-10-20 12:35:00,24.8,24.88,24.76,24.77,3800.0,24.8,24.88,24.76,24.77,3800.0
2008-10-20 12:40:00,24.78,24.79,24.71,24.75,20400.0,24.78,24.79,24.71,24.75,20400.0
2008-10-20 12:45:00,24.75,24.88,24.73,24.81,21600.0,24.75,24.88,24.73,24.81,21600.0
2008-10-20 12:50:00,24.83,24.83,24.8,24.8,12600.0,24.83,24.83,24.8,24.8,12600.0
2008-10-20 12:55:00,24.81,24.85,24.8,24.82,11100.0,24.81,24.85,24.8,24.82,11100.0
2008-10-20 13:00:00,24.82,24.83,24.8,24.82,14200.0,24.82,24.83,24.8,24.82,14200.0
2008-10-20 13:05:00,24.82,24.95,24.82,24.85,30800.0,24.82,24.95,24.82,24.85,30800.0
2008-10-20 13:10:00,24.85,24.99,24.85,24.92,14100.0,24.85,24.99,24.85,24.92,14100.0
2008-10-20 13:15:00,24.92,25.18,24.91,25.09,37200.0,24.92,25.18,24.91,25.09,37200.0
2008-10-20 13:20:00,25.1,25.39,25.1,25.36,87900.0,25.1,25.39,25.1,25.36,87900.0
2008-10-20 13:25:00,25.36,25.44,25.28,25.38,27300.0,25.36,25.44,25.28,25.38,27300.0
2008-10-20 13:30:00,25.39,25.47,25.25,25.33,37600.0,25.39,25.47,25.25,25.33,37600.0
2008-10-20 13:35:00,25.33,25.4,25.11,25.26,19900.0,25.33,25.4,25.11,25.26,19900.0
2008-10-20 13:40:00,25.25,25.44,25.22,25.41,27800.0,25.25,25.44,25.22,25.41,27800.0
2008-10-20 13:45:00,25.41,25.54,25.36,25.49,32800.0,25.41,25.54,25.36,25.49,32800.0
2008-10-20 13:50:00,25.49,25.67,25.49,25.63,33100.0,25.49,25.67,25.49,25.63,33100.0
2008-10-20 13:55:00,25.67,25.74,25.56,25.63,23300.0,25.67,25.74,25.56,25.63,23300.0
2008-10-20 14:00:00,25.62,25.88,25.6,25.87,21000.0,25.62,25.88,25.6,25.87,21000.0
2008-10-20 14:05:00,25.87,26.0,25.83,25.95,62100.0,25.87,26.0,25.83,25.95,62100.0
2008-10-20 14:10:00,25.94,25.94,25.72,25.82,37400.0,25.94,25.94,25.72,25.82,37400.0
2008-10-20 14:15:00,25.81,25.91,25.79,25.86,19100.0,25.81,25.91,25.79,25.86,19100.0
2008-10-20 14:20:00,25.86,25.95,25.85,25.86,26600.0,25.86,25.95,25.85,25.86,26600.0
2008-10-20 14:25:00,25.86,25.89,25.64,25.71,40900.0,25.86,25.89,25.64,25.71,40900.0
2008-10-20 14:30:00,25.71,25.75,25.62,25.71,19300.0,25.71,25.75,25.62,25.71,19300.0
2008-10-20 14:35:00,25.71,25.89,25.7,25.76,18600.0,25.71,25.89,25.7,25.76,18600.0
2008-10-20 14:40:00,25.78,25.99,25.77,25.95,20500.0,25.78,25.99,25.77,25.95,20500.0
2008-10-20 14:45:00,25.96,25.97,25.84,25.87,11900.0,25.96,25.97,25.84,25.87,11900.0
2008-10-20 14:50:00,25.85,25.85,25.61,25.67,10700.0,25.85,25.85,25.61,25.67,10700.0
2008-10-20 14:55:00,25.64,25.89,25.58,25.89,25600.0,25.64,25.89,25.58,25.89,25600.0
2008-10-20 15:00:00,25.91,26.21,25.89,26.02,51500.0,25.91,26.21,25.89,26.02,51500.0
2008-10-20 15:05:00,26.02,26.13,25.78,26.07,33500.0,26.02,26.13,25.78,26.07,33500.0
2008-10-20 15:10:00,26.07,26.15,25.97,26.15,17500.0,26.07,26.15,25.97,26.15,17500.0
2008-10-20 15:15:00,26.14,26.14,25.94,26.03,17900.0,26.14,26.14,25.94,26.03,17900.0
2008-10-20 15:20:00,26.08,26.08,25.97,26.02,14900.0,26.08,26.08,25.97,26.02,14900.0
2008-10-20 15:25:00,26.0,26.04,25.83,25.88,41200.0,26.0,26.04,25.83,25.88,41200.0
2008-10-20 15:30:00,25.88,26.06,25.81,26.05,25200.0,25.88,26.06,25.81,26.05,25200.0
2008-10-20 15:35:00,26.05,26.22,26.0,26.06,44300.0,26.05,26.22,26.0,26.06,44300.0
2008-10-20 15:40:00,26.05,26.11,25.79,25.81,37700.0,26.05,26.11,25.79,25.81,37700.0
2008-10-20 15:45:00,25.81,25.81,25.76,25.8,26200.0,25.81,25.81,25.76,25.8,26200.0
2008-10-20 15:50:00,25.8,25.96,25.69,25.96,57300.0,25.8,25.96,25.69,25.96,57300.0
2008-10-20 15:55:00,25.96,26.38,25.95,26.05,86200.0,25.96,26.38,25.95,26.05,86200.0
2008-10-21 09:30:00,25.75,25.75,24.88,25.08,64900.0,25.75,25.75,24.88,25.08,64900.0
2008-10-21 09:35:00,25.23,25.39,25.16,25.33,26900.0,25.23,25.39,25.16,25.33,26900.0
2008-10-21 09:40:00,25.38,25.8,25.36,25.74,5400.0,25.38,25.8,25.36,25.74,5400.0
2008-10-21 09:45:00,25.73,25.81,25.66,25.81,17300.0,25.73,25.81,25.66,25.81,17300.0
2008-10-21 09:50:00,25.79,25.87,25.67,25.78,19700.0,25.79,25.87,25.67,25.78,19700.0
2008-10-21 09:55:00,25.81,25.87,25.73,25.79,12100.0,25.81,25.87,25.73,25.79,12100.0
2008-10-21 10:00:00,25.81,25.92,25.74,25.92,22700.0,25.81,25.92,25.74,25.92,22700.0
2008-10-21 10:05:00,25.92,26.06,25.87,25.99,18000.0,25.92,26.06,25.87,25.99,18000.0
2008-10-21 10:10:00,25.99,26.1,25.92,26.07,13000.0,25.99,26.1,25.92,26.07,13000.0
2008-10-21 10:15:00,26.07,26.29,26.07,26.28,37100.0,26.07,26.29,26.07,26.28,37100.0
2008-10-21 10:20:00,26.29,26.29,26.09,26.15,55900.0,26.29,26.29,26.09,26.15,55900.0
2008-10-21 10:25:00,26.14,26.15,25.9,26.13,41600.0,26.14,26.15,25.9,26.13,41600.0
2008-10-21 10:30:00,26.1,26.13,25.87,25.87,11500.0,26.1,26.13,25.87,25.87,11500.0
2008-10-21 10:35:00,25.92,25.96,25.8,25.8,7700.0,25.92,25.96,25.8,25.8,7700.0
2008-10-21 10:40:00,25.81,25.93,25.75,25.85,8200.0,25.81,25.93,25.75,25.85,8200.0
2008-10-21 10:45:00,25.86,25.9,25.82,25.82,7000.0,25.86,25.9,25.82,25.82,7000.0
2008-10-21 10:50:00,25.84,25.88,25.72,25.77,7400.0,25.84,25.88,25.72,25.77,7400.0
2008-10-21 10:55:00,25.77,25.77,25.64,25.66,11600.0,25.77,25.77,25.64,25.66,11600.0
2008-10-21 11:00:00,25.72,25.85,25.72,25.81,9200.0,25.72,25.85,25.72,25.81,9200.0
2008-10-21 11:05:00,25.81,25.83,25.76,25.81,14100.0,25.81,25.83,25.76,25.81,14100.0
2008-10-21 11:10:00,25.81,25.83,25.75,25.78,7300.0,25.81,25.83,25.75,25.78,7300.0
2008-10-21 11:15:00,25.76,25.79,25.72,25.76,6000.0,25.76,25.79,25.72,25.76,6000.0
2008-10-21 11:20:00,25.74,25.74,25.58,25.58,5600.0,25.74,25.74,25.58,25.58,5600.0
2008-10-21 11:25:00,25.6,25.65,25.49,25.5,9100.0,25.6,25.65,25.49,25.5,9100.0
2008-10-21 11:30:00,25.51,25.55,25.48,25.51,19300.0,25.51,25.55,25.48,25.51,19300.0
2008-10-21 11:35:00,25.51,25.55,25.43,25.52,6800.0,25.51,25.55,25.43,25.52,6800.0
2008-10-21 11:40:00,25.55,25.6,25.5,25.51,4100.0,25.55,25.6,25.5,25.51,4100.0
2008-10-21 11:45:00,25.5,25.5,25.29,25.29,8000.0,25.5,25.5,25.29,25.29,8000.0
2008-10-21 11:50:00,25.3,25.3,25.16,25.24,21300.0,25.3,25.3,25.16,25.24,21300.0
2008-10-21 11:55:00,25.24,25.25,24.92,24.93,20000.0,25.24,25.25,24.92,24.93,20000.0
2008-10-21 12:00:00,24.92,25.14,24.9,25.05,11400.0,24.92,25.14,24.9,25.05,11400.0
2008-10-21 12:05:00,25.03,25.03,24.88,24.9,8500.0,25.03,25.03,24.88,24.9,8500.0
2008-10-21 12:10:00,24.92,24.95,24.82,24.85,12900.0,24.92,24.95,24.82,24.85,12900.0
2008-10-21 12:15:00,24.85,24.89,24.8,24.86,4500.0,24.85,24.89,24.8,24.86,4500.0
2008-10-21 12:20:00,24.87,25.02,24.85,25.01,9600.0,24.87,25.02,24.85,25.01,9600.0
2008-10-21 12:25:00,25.0,25.03,24.97,25.0,3700.0,25.0,25.03,24.97,25.0,3700.0
2008-10-21 12:30:00,25.01,25.05,24.98,25.02,8700.0,25.01,25.05,24.98,25.02,8700.0
2008-10-21 12:35:00,25.03,25.14,25.03,25.11,4300.0,25.03,25.14,25.03,25.11,4300.0
2008-10-21 12:40:00,25.11,25.11,25.05,25.06,3000.0,25.11,25.11,25.05,25.06,3000.0
2008-10-21 12:45:00,25.06,25.12,25.0,25.02,6600.0,25.06,25.12,25.0,25.02,6600.0
2008-10-21 12:50:00,25.02,25.08,24.85,24.9,9400.0,25.02,25.08,24.85,24.9,9400.0
2008-10-21 12:55:00,24.86,24.95,24.78,24.78,8600.0,24.86,24.95,24.78,24.78,8600.0
2008-10-21 13:00:00,24.77,24.88,24.75,24.88,9000.0,24.77,24.88,24.75,24.88,9000.0
2008-10-21 13:05:00,24.89,25.07,24.86,25.0,11100.0,24.89,25.07,24.86,25.0,11100.0
2008-10-21 13:10:00,25.01,25.01,24.95,25.01,4700.0,25.01,25.01,24.95,25.01,4700.0
2008-10-21 13:15:00,25.01,25.16,25.0,25.11,16500.0,25.01,25.16,25.0,25.11,16500.0
2008-10-21 13:20:00,25.11,25.36,25.11,25.15,20500.0,25.11,25.36,25.11,25.15,20500.0
2008-10-21 13:25:00,25.13,25.15,25.1,25.1,2400.0,25.13,25.15,25.1,25.1,2400.0
2008-10-21 13:30:00,25.09,25.09,24.99,25.02,7500.0,25.09,25.09,24.99,25.02,7500.0
2008-10-21 13:35:00,25.01,25.08,25.01,25.07,7700.0,25.01,25.08,25.01,25.07,7700.0
2008-10-21 13:40:00,25.07,25.25,25.04,25.18,15900.0,25.07,25.25,25.04,25.18,15900.0
2008-10-21 13:45:00,25.16,25.2,25.16,25.18,2500.0,25.16,25.2,25.16,25.18,2500.0
2008-10-21 13:50:00,25.19,25.19,25.03,25.03,9400.0,25.19,25.19,25.03,25.03,9400.0
2008-10-21 13:55:00,25.04,25.04,24.94,25.01,8500.0,25.04,25.04,24.94,25.01,8500.0
2008-10-21 14:00:00,25.03,25.14,25.03,25.12,7000.0,25.03,25.14,25.03,25.12,7000.0
2008-10-21 14:05:00,25.16,25.19,25.07,25.07,5100.0,25.16,25.19,25.07,25.07,5100.0
2008-10-21 14:10:00,25.11,25.19,25.06,25.07,7500.0,25.11,25.19,25.06,25.07,7500.0
2008-10-21 14:15:00,25.08,25.35,25.08,25.29,11600.0,25.08,25.35,25.08,25.29,11600.0
2008-10-21 14:20:00,25.3,25.31,25.25,25.25,6800.0,25.3,25.31,25.25,25.25,6800.0
2008-10-21 14:25:00,25.24,25.36,25.24,25.34,7500.0,25.24,25.36,25.24,25.34,7500.0
2008-10-21 14:30:00,25.35,25.43,25.22,25.22,11800.0,25.35,25.43,25.22,25.22,11800.0
2008-10-21 14:35:00,25.24,25.27,25.2,25.27,2900.0,25.24,25.27,25.2,25.27,2900.0
2008-10-21 14:40:00,25.27,25.49,25.27,25.39,17600.0,25.27,25.49,25.27,25.39,17600.0
2008-10-21 14:45:00,25.39,25.55,25.39,25.39,15200.0,25.39,25.55,25.39,25.39,15200.0
2008-10-21 14:50:00,25.4,25.44,25.33,25.43,7000.0,25.4,25.44,25.33,25.43,7000.0
2008-10-21 14:55:00,25.44,25.45,25.38,25.38,4800.0,25.44,25.45,25.38,25.38,4800.0
2008-10-21 15:00:00,25.4,25.55,25.4,25.55,13200.0,25.4,25.55,25.4,25.55,13200.0
2008-10-21 15:05:00,25.54,25.54,25.41,25.44,15200.0,25.54,25.54,25.41,25.44,15200.0
2008-10-21 15:10:00,25.42,25.5,25.42,25.48,4800.0,25.42,25.5,25.42,25.48,4800.0
2008-10-21 15:15:00,25.49,25.49,25.24,25.24,12700.0,25.49,25.49,25.24,25.24,12700.0
2008-10-21 15:20:00,25.24,25.25,24.99,25.05,16800.0,25.24,25.25,24.99,25.05,16800.0
2008-10-21 15:25:00,25.07,25.17,25.0,25.03,22800.0,25.07,25.17,25.0,25.03,22800.0
2008-10-21 15:30:00,25.02,25.08,24.92,24.94,21600.0,25.02,25.08,24.92,24.94,21600.0
2008-10-21 15:35:00,24.96,25.0,24.94,24.99,26500.0,24.96,25.0,24.94,24.99,26500.0
2008-10-21 15:40:00,24.99,25.09,24.97,24.97,35600.0,24.99,25.09,24.97,24.97,35600.0
2008-10-21 15:45:00,24.96,25.0,24.72,24.81,41600.0,24.96,25.0,24.72,24.81,41600.0
2008-10-21 15:50:00,24.81,24.87,24.67,24.68,83000.0,24.81,24.87,24.67,24.68,83000.0
2008-10-21 15:55:00,24.7,24.73,24.28,24.44,198100.0,24.7,24.73,24.28,24.44,198100.0
2008-10-22 09:30:00,24.23,24.23,23.92,24.05,29200.0,24.23,24.23,23.92,24.05,29200.0
2008-10-22 09:35:00,24.07,24.2,23.84,23.88,29200.0,24.07,24.2,23.84,23.88,29200.0
2008-10-22 09:40:00,23.9,24.32,23.88,23.95,22100.0,23.9,24.32,23.88,23.95,22100.0
2008-10-22 09:45:00,23.95,24.0,23.89,23.9,21900.0,23.95,24.0,23.89,23.9,21900.0
2008-10-22 09:50:00,23.92,23.93,23.73,23.8,42400.0,23.92,23.93,23.73,23.8,42400.0
2008-10-22 09:55:00,23.8,23.93,23.75,23.8,67900.0,23.8,23.93,23.75,23.8,67900.0
2008-10-22 10:00:00,23.8,23.87,23.68,23.7,36800.0,23.8,23.87,23.68,23.7,36800.0
2008-10-22 10:05:00,23.7,23.78,23.66,23.68,24300.0,23.7,23.78,23.66,23.68,24300.0
2008-10-22 10:10:00,23.68,23.86,23.68,23.78,21800.0,23.68,23.86,23.68,23.78,21800.0
2008-10-22 10:15:00,23.78,23.86,23.6,23.6,25300.0,23.78,23.86,23.6,23.6,25300.0
2008-10-22 10:20:00,23.63,23.64,23.45,23.49,41600.0,23.63,23.64,23.45,23.49,41600.0
2008-10-22 10:25:00,23.5,23.51,23.35,23.49,43800.0,23.5,23.51,23.35,23.49,43800.0
2008-10-22 10:30:00,23.51,23.67,23.47,23.62,29500.0,23.51,23.67,23.47,23.62,29500.0
2008-10-22 10:35:00,23.6,23.87,23.58,23.87,35600.0,23.6,23.87,23.58,23.87,35600.0
2008-10-22 10:40:00,23.87,24.0,23.84,23.97,29400.0,23.87,24.0,23.84,23.97,29400.0
2008-10-22 10:45:00,23.97,24.07,23.94,23.99,39200.0,23.97,24.07,23.94,23.99,39200.0
2008-10-22 10:50:00,23.98,24.02,23.9,23.96,12800.0,23.98,24.02,23.9,23.96,12800.0
2008-10-22 10:55:00,23.95,23.97,23.71,23.78,19700.0,23.95,23.97,23.71,23.78,19700.0
2008-10-22 11:00:00,23.79,23.81,23.66,23.77,22300.0,23.79,23.81,23.66,23.77,22300.0
2008-10-22 11:05:00,23.79,23.8,23.7,23.74,14900.0,23.79,23.8,23.7,23.74,14900.0
2008-10-22 11:10:00,23.75,24.01,23.75,23.92,22700.0,23.75,24.01,23.75,23.92,22700.0
2008-10-22 11:15:00,23.9,23.9,23.72,23.74,9700.0,23.9,23.9,23.72,23.74,9700.0
2008-10-22 11:20:00,23.76,23.81,23.66,23.8,12200.0,23.76,23.81,23.66,23.8,12200.0
2008-10-22 11:25:00,23.8,23.8,23.61,23.65,9900.0,23.8,23.8,23.61,23.65,9900.0
2008-10-22 11:30:00,23.68,23.73,23.61,23.64,11900.0,23.68,23.73,23.61,23.64,11900.0
2008-10-22 11:35:00,23.62,23.67,23.5,23.63,11800.0,23.62,23.67,23.5,23.63,11800.0
2008-10-22 11:40:00,23.64,23.81,23.64,23.67,28700.0,23.64,23.81,23.64,23.67,28700.0
2008-10-22 11:45:00,23.69,23.78,23.69,23.7,10700.0,23.69,23.78,23.69,23.7,10700.0
2008-10-22 11:50:00,23.69,23.75,23.68,23.72,8400.0,23.69,23.75,23.68,23.72,8400.0
2008-10-22 11:55:00,23.73,23.81,23.73,23.78,14300.0,23.73,23.81,23.73,23.78,14300.0
2008-10-22 12:00:00,23.75,23.76,23.68,23.72,7600.0,23.75,23.76,23.68,23.72,7600.0
2008-10-22 12:05:00,23.72,23.84,23.72,23.82,27900.0,23.72,23.84,23.72,23.82,27900.0
2008-10-22 12:10:00,23.83,23.83,23.71,23.74,7800.0,23.83,23.83,23.71,23.74,7800.0
2008-10-22 12:15:00,23.73,23.82,23.71,23.75,9000.0,23.73,23.82,23.71,23.75,9000.0
2008-10-22 12:20:00,23.77,23.89,23.77,23.86,10300.0,23.77,23.89,23.77,23.86,10300.0
2008-10-22 12:25:00,23.86,23.97,23.86,23.86,10500.0,23.86,23.97,23.86,23.86,10500.0
2008-10-22 12:30:00,23.85,23.85,23.8,23.85,4600.0,23.85,23.85,23.8,23.85,4600.0
2008-10-22 12:35:00,23.85,23.85,23.79,23.8,3400.0,23.85,23.85,23.79,23.8,3400.0
2008-10-22 12:40:00,23.8,23.81,23.74,23.78,5200.0,23.8,23.81,23.74,23.78,5200.0
2008-10-22 12:45:00,23.77,23.79,23.7,23.71,4700.0,23.77,23.79,23.7,23.71,4700.0
2008-10-22 12:50:00,23.7,23.72,23.66,23.72,6200.0,23.7,23.72,23.66,23.72,6200.0
2008-10-22 12:55:00,23.71,23.72,23.66,23.68,6600.0,23.71,23.72,23.66,23.68,6600.0
2008-10-22 13:00:00,23.64,23.64,23.55,23.56,5400.0,23.64,23.64,23.55,23.56,5400.0
2008-10-22 13:05:00,23.55,23.63,23.55,23.6,4900.0,23.55,23.63,23.55,23.6,4900.0
2008-10-22 13:10:00,23.61,23.61,23.5,23.52,6200.0,23.61,23.61,23.5,23.52,6200.0
2008-10-22 13:15:00,23.5,23.5,23.44,23.46,12800.0,23.5,23.5,23.44,23.46,12800.0
2008-10-22 13:20:00,23.46,23.49,23.4,23.41,8400.0,23.46,23.49,23.4,23.41,8400.0
2008-10-22 13:25:00,23.4,23.42,23.36,23.38,15400.0,23.4,23.42,23.36,23.38,15400.0
2008-10-22 13:30:00,23.39,23.39,23.2,23.29,23600.0,23.39,23.39,23.2,23.29,23600.0
2008-10-22 13:35:00,23.27,23.3,23.23,23.24,6400.0,23.27,23.3,23.23,23.24,6400.0
2008-10-22 13:40:00,23.23,23.3,23.17,23.17,23300.0,23.23,23.3,23.17,23.17,23300.0
2008-10-22 13:45:00,23.17,23.31,23.17,23.3,21800.0,23.17,23.31,23.17,23.3,21800.0
2008-10-22 13:50:00,23.31,23.31,23.1,23.18,29600.0,23.31,23.31,23.1,23.18,29600.0
2008-10-22 13:55:00,23.18,23.28,23.1,23.26,28100.0,23.18,23.28,23.1,23.26,28100.0
2008-10-22 14:00:00,23.24,23.31,23.24,23.26,10100.0,23.24,23.31,23.24,23.26,10100.0
2008-10-22 14:05:00,23.27,23.29,23.08,23.11,12300.0,23.27,23.29,23.08,23.11,12300.0
2008-10-22 14:10:00,23.11,23.11,23.0,23.02,24100.0,23.11,23.11,23.0,23.02,24100.0
2008-10-22 14:15:00,23.01,23.01,22.91,22.98,20200.0,23.01,23.01,22.91,22.98,20200.0
2008-10-22 14:20:00,22.97,23.0,22.84,22.96,88700.0,22.97,23.0,22.84,22.96,88700.0
2008-10-22 14:25:00,22.96,23.02,22.89,22.99,28300.0,22.96,23.02,22.89,22.99,28300.0
2008-10-22 14:30:00,23.03,23.04,22.91,22.94,19100.0,23.03,23.04,22.91,22.94,19100.0
2008-10-22 14:35:00,22.93,22.94,22.68,22.68,33800.0,22.93,22.94,22.68,22.68,33800.0
2008-10-22 14:40:00,22.69,22.7,22.57,22.57,23200.0,22.69,22.7,22.57,22.57,23200.0
2008-10-22 14:45:00,22.57,22.6,22.47,22.52,36000.0,22.57,22.6,22.47,22.52,36000.0
2008-10-22 14:50:00,22.55,22.58,22.47,22.48,19800.0,22.55,22.58,22.47,22.48,19800.0
2008-10-22 14:55:00,22.48,22.6,22.47,22.6,39500.0,22.48,22.6,22.47,22.6,39500.0
2008-10-22 15:00:00,22.6,22.63,22.5,22.57,38100.0,22.6,22.63,22.5,22.57,38100.0
2008-10-22 15:05:00,22.57,22.68,22.55,22.68,58700.0,22.57,22.68,22.55,22.68,58700.0
2008-10-22 15:10:00,22.71,22.79,22.66,22.71,47200.0,22.71,22.79,22.66,22.71,47200.0
2008-10-22 15:15:00,22.71,22.76,22.63,22.74,35200.0,22.71,22.76,22.63,22.74,35200.0
2008-10-22 15:20:00,22.73,22.89,22.71,22.89,43700.0,22.73,22.89,22.71,22.89,43700.0
2008-10-22 15:25:00,22.89,23.05,22.7,22.74,96000.0,22.89,23.05,22.7,22.74,96000.0
2008-10-22 15:30:00,22.74,22.78,22.63,22.73,71100.0,22.74,22.78,22.63,22.73,71100.0
2008-10-22 15:35:00,22.73,22.74,22.57,22.59,75800.0,22.73,22.74,22.57,22.59,75800.0
2008-10-22 15:40:00,22.6,22.81,22.55,22.81,142200.0,22.6,22.81,22.55,22.81,142200.0
2008-10-22 15:45:00,22.78,22.87,22.58,22.6,88800.0,22.78,22.87,22.58,22.6,88800.0
2008-10-22 15:50:00,22.6,22.95,22.54,22.82,89000.0,22.6,22.95,22.54,22.82,89000.0
2008-10-22 15:55:00,22.81,22.92,22.54,22.8,151600.0,22.81,22.92,22.54,22.8,151600.0
2008-10-23 09:30:00,22.93,23.5,22.76,22.85,46000.0,22.93,23.5,22.76,22.85,46000.0
2008-10-23 09:35:00,22.84,22.89,22.38,22.39,25900.0,22.84,22.89,22.38,22.39,25900.0
2008-10-23 09:40:00,22.43,22.89,22.41,22.88,35300.0,22.43,22.89,22.41,22.88,35300.0
2008-10-23 09:45:00,22.89,22.9,22.61,22.68,42800.0,22.89,22.9,22.61,22.68,42800.0
2008-10-23 09:50:00,22.68,22.69,22.44,22.47,31100.0,22.68,22.69,22.44,22.47,31100.0
2008-10-23 09:55:00,22.46,22.47,22.31,22.44,20000.0,22.46,22.47,22.31,22.44,20000.0
2008-10-23 10:00:00,22.43,22.63,22.43,22.58,29200.0,22.43,22.63,22.43,22.58,29200.0
2008-10-23 10:05:00,22.59,22.76,22.51,22.71,28600.0,22.59,22.76,22.51,22.71,28600.0
2008-10-23 10:10:00,22.71,22.84,22.52,22.65,24300.0,22.71,22.84,22.52,22.65,24300.0
2008-10-23 10:15:00,22.65,22.74,22.46,22.51,33000.0,22.65,22.74,22.46,22.51,33000.0
2008-10-23 10:20:00,22.51,22.62,22.31,22.36,37300.0,22.51,22.62,22.31,22.36,37300.0
2008-10-23 10:25:00,22.36,22.36,22.16,22.19,27500.0,22.36,22.36,22.16,22.19,27500.0
2008-10-23 10:30:00,22.17,22.19,22.11,22.15,23100.0,22.17,22.19,22.11,22.15,23100.0
2008-10-23 10:35:00,22.13,22.16,21.99,21.99,18500.0,22.13,22.16,21.99,21.99,18500.0
2008-10-23 10:40:00,22.01,22.34,21.98,22.33,62700.0,22.01,22.34,21.98,22.33,62700.0
2008-10-23 10:45:00,22.32,22.44,22.32,22.43,49900.0,22.32,22.44,22.32,22.43,49900.0
2008-10-23 10:50:00,22.43,22.6,22.42,22.58,26800.0,22.43,22.6,22.42,22.58,26800.0
2008-10-23 10:55:00,22.56,22.62,22.44,22.61,43900.0,22.56,22.62,22.44,22.61,43900.0
2008-10-23 11:00:00,22.61,22.86,22.47,22.47,44400.0,22.61,22.86,22.47,22.47,44400.0
2008-10-23 11:05:00,22.47,22.54,22.46,22.51,20600.0,22.47,22.54,22.46,22.51,20600.0
2008-10-23 11:10:00,22.54,22.61,22.49,22.51,11500.0,22.54,22.61,22.49,22.51,11500.0
2008-10-23 11:15:00,22.52,22.54,22.5,22.52,19800.0,22.52,22.54,22.5,22.52,19800.0
2008-10-23 11:20:00,22.51,22.56,22.51,22.53,10000.0,22.51,22.56,22.51,22.53,10000.0
2008-10-23 11:25:00,22.53,22.53,22.43,22.48,43300.0,22.53,22.53,22.43,22.48,43300.0
2008-10-23 11:30:00,22.46,22.47,22.4,22.4,29700.0,22.46,22.47,22.4,22.4,29700.0
2008-10-23 11:35:00,22.39,22.4,22.26,22.28,27200.0,22.39,22.4,22.26,22.28,27200.0
2008-10-23 11:40:00,22.27,22.28,22.17,22.18,49200.0,22.27,22.28,22.17,22.18,49200.0
2008-10-23 11:45:00,22.16,22.16,22.0,22.06,23100.0,22.16,22.16,22.0,22.06,23100.0
2008-10-23 11:50:00,22.06,22.18,22.06,22.16,28000.0,22.06,22.18,22.06,22.16,28000.0
2008-10-23 11:55:00,22.16,22.25,22.16,22.2,14900.0,22.16,22.25,22.16,22.2,14900.0
2008-10-23 12:00:00,22.22,22.23,22.1,22.1,24200.0,22.22,22.23,22.1,22.1,24200.0
2008-10-23 12:05:00,22.1,22.1,21.91,21.94,18100.0,22.1,22.1,21.91,21.94,18100.0
2008-10-23 12:10:00,21.91,21.95,21.83,21.87,11300.0,21.91,21.95,21.83,21.87,11300.0
2008-10-23 12:15:00,21.89,21.96,21.81,21.81,20500.0,21.89,21.96,21.81,21.81,20500.0
2008-10-23 12:20:00,21.8,21.85,21.7,21.72,14600.0,21.8,21.85,21.7,21.72,14600.0
2008-10-23 12:25:00,21.7,21.72,21.48,21.5,13900.0,21.7,21.72,21.48,21.5,13900.0
2008-10-23 12:30:00,21.5,21.58,21.46,21.52,13600.0,21.5,21.58,21.46,21.52,13600.0
2008-10-23 12:35:00,21.52,21.54,21.32,21.38,55100.0,21.52,21.54,21.32,21.38,55100.0
2008-10-23 12:40:00,21.39,21.42,21.19,21.42,36500.0,21.39,21.42,21.19,21.42,36500.0
2008-10-23 12:45:00,21.41,21.47,21.3,21.37,31500.0,21.41,21.47,21.3,21.37,31500.0
2008-10-23 12:50:00,21.37,21.6,21.37,21.51,22100.0,21.37,21.6,21.37,21.51,22100.0
2008-10-23 12:55:00,21.51,21.51,21.33,21.4,37500.0,21.51,21.51,21.33,21.4,37500.0
2008-10-23 13:00:00,21.43,21.53,21.34,21.45,37300.0,21.43,21.53,21.34,21.45,37300.0
2008-10-23 13:05:00,21.45,21.48,21.29,21.42,42200.0,21.45,21.48,21.29,21.42,42200.0
2008-10-23 13:10:00,21.4,21.45,21.3,21.3,36700.0,21.4,21.45,21.3,21.3,36700.0
2008-10-23 13:15:00,21.3,21.39,21.2,21.2,54600.0,21.3,21.39,21.2,21.2,54600.0
2008-10-23 13:20:00,21.2,21.29,21.07,21.08,31200.0,21.2,21.29,21.07,21.08,31200.0
2008-10-23 13:25:00,21.08,21.23,20.96,20.98,25500.0,21.08,21.23,20.96,20.98,25500.0
2008-10-23 13:30:00,20.99,21.03,20.88,20.89,17600.0,20.99,21.03,20.88,20.89,17600.0
2008-10-23 13:35:00,20.91,21.04,20.75,20.79,35600.0,20.91,21.04,20.75,20.79,35600.0
2008-10-23 13:40:00,20.8,21.02,20.78,20.89,34100.0,20.8,21.02,20.78,20.89,34100.0
2008-10-23 13:45:00,20.86,20.94,20.82,20.88,10500.0,20.86,20.94,20.82,20.88,10500.0
2008-10-23 13:50:00,20.88,20.98,20.8,20.98,9000.0,20.88,20.98,20.8,20.98,9000.0
2008-10-23 13:55:00,20.98,21.07,20.92,20.98,17600.0,20.98,21.07,20.92,20.98,17600.0
2008-10-23 14:00:00,20.97,20.97,20.64,20.85,63100.0,20.97,20.97,20.64,20.85,63100.0
2008-10-23 14:05:00,20.89,20.99,20.77,20.83,16600.0,20.89,20.99,20.77,20.83,16600.0
2008-10-23 14:10:00,20.83,20.84,20.64,20.67,6400.0,20.83,20.84,20.64,20.67,6400.0
2008-10-23 14:15:00,20.7,20.81,20.5,20.5,30100.0,20.7,20.81,20.5,20.5,30100.0
2008-10-23 14:20:00,20.5,20.62,20.41,20.6,16900.0,20.5,20.62,20.41,20.6,16900.0
2008-10-23 14:25:00,20.59,20.88,20.56,20.73,36400.0,20.59,20.88,20.56,20.73,36400.0
2008-10-23 14:30:00,20.74,20.99,20.61,20.87,33100.0,20.74,20.99,20.61,20.87,33100.0
2008-10-23 14:35:00,20.9,21.06,20.89,21.06,22800.0,20.9,21.06,20.89,21.06,22800.0
2008-10-23 14:40:00,21.06,21.17,20.88,21.02,22000.0,21.06,21.17,20.88,21.02,22000.0
2008-10-23 14:45:00,21.04,21.2,20.69,20.86,23700.0,21.04,21.2,20.69,20.86,23700.0
2008-10-23 14:50:00,20.85,21.02,20.8,20.85,13600.0,20.85,21.02,20.8,20.85,13600.0
2008-10-23 14:55:00,20.83,20.95,20.75,20.95,20900.0,20.83,20.95,20.75,20.95,20900.0
2008-10-23 15:00:00,20.96,21.03,20.78,20.91,25300.0,20.96,21.03,20.78,20.91,25300.0
2008-10-23 15:05:00,20.89,21.34,20.88,21.34,55100.0,20.89,21.34,20.88,21.34,55100.0
2008-10-23 15:10:00,21.3,21.46,21.26,21.42,43600.0,21.3,21.46,21.26,21.42,43600.0
2008-10-23 15:15:00,21.4,21.4,21.17,21.22,25000.0,21.4,21.4,21.17,21.22,25000.0
2008-10-23 15:20:00,21.23,21.61,21.15,21.42,44300.0,21.23,21.61,21.15,21.42,44300.0
2008-10-23 15:25:00,21.44,21.53,21.33,21.34,21800.0,21.44,21.53,21.33,21.34,21800.0
2008-10-23 15:30:00,21.35,21.37,21.09,21.21,39000.0,21.35,21.37,21.09,21.21,39000.0
2008-10-23 15:35:00,21.21,21.36,21.1,21.1,31300.0,21.21,21.36,21.1,21.1,31300.0
2008-10-23 15:40:00,21.1,21.46,21.05,21.45,41600.0,21.1,21.46,21.05,21.45,41600.0
2008-10-23 15:45:00,21.4,21.6,21.39,21.53,93700.0,21.4,21.6,21.39,21.53,93700.0
2008-10-23 15:50:00,21.49,21.59,21.42,21.42,64000.0,21.49,21.59,21.42,21.42,64000.0
2008-10-23 15:55:00,21.42,21.7,21.39,21.66,58700.0,21.42,21.7,21.39,21.66,58700.0
2008-10-24 09:30:00,20.19,20.25,19.29,19.52,75200.0,20.19,20.25,19.29,19.52,75200.0
2008-10-24 09:35:00,19.51,20.5,19.45,20.04,108300.0,19.51,20.5,19.45,20.04,108300.0
2008-10-24 09:40:00,19.98,20.23,19.87,20.16,31200.0,19.98,20.23,19.87,20.16,31200.0
2008-10-24 09:45:00,20.15,20.5,20.14,20.44,27400.0,20.15,20.5,20.14,20.44,27400.0
2008-10-24 09:50:00,20.43,20.69,20.41,20.57,32600.0,20.43,20.69,20.41,20.57,32600.0
2008-10-24 09:55:00,20.53,20.99,20.42,20.56,29500.0,20.53,20.99,20.42,20.56,29500.0
2008-10-24 10:00:00,20.54,20.98,20.47,20.5,30800.0,20.54,20.98,20.47,20.5,30800.0
2008-10-24 10:05:00,20.49,20.58,20.4,20.5,33200.0,20.49,20.58,20.4,20.5,33200.0
2008-10-24 10:10:00,20.5,20.66,20.46,20.65,32600.0,20.5,20.66,20.46,20.65,32600.0
2008-10-24 10:15:00,20.63,20.92,20.48,20.9,21100.0,20.63,20.92,20.48,20.9,21100.0
2008-10-24 10:20:00,20.86,20.89,20.45,20.48,17300.0,20.86,20.89,20.45,20.48,17300.0
2008-10-24 10:25:00,20.47,20.5,20.39,20.42,14500.0,20.47,20.5,20.39,20.42,14500.0
2008-10-24 10:30:00,20.41,20.48,20.3,20.32,20500.0,20.41,20.48,20.3,20.32,20500.0
2008-10-24 10:35:00,20.32,20.49,20.27,20.47,13500.0,20.32,20.49,20.27,20.47,13500.0
2008-10-24 10:40:00,20.47,20.57,20.36,20.57,10600.0,20.47,20.57,20.36,20.57,10600.0
2008-10-24 10:45:00,20.57,20.59,20.42,20.48,10600.0,20.57,20.59,20.42,20.48,10600.0
2008-10-24 10:50:00,20.49,20.82,20.49,20.79,28800.0,20.49,20.82,20.49,20.79,28800.0
2008-10-24 10:55:00,20.78,20.94,20.77,20.9,21300.0,20.78,20.94,20.77,20.9,21300.0
2008-10-24 11:00:00,20.92,21.05,20.87,21.0,39100.0,20.92,21.05,20.87,21.0,39100.0
2008-10-24 11:05:00,21.01,21.11,20.98,21.08,40100.0,21.01,21.11,20.98,21.08,40100.0
2008-10-24 11:10:00,21.07,21.11,20.93,20.98,29800.0,21.07,21.11,20.93,20.98,29800.0
2008-10-24 11:15:00,20.98,21.08,20.97,21.04,20200.0,20.98,21.08,20.97,21.04,20200.0
2008-10-24 11:20:00,21.04,21.27,21.04,21.18,25400.0,21.04,21.27,21.04,21.18,25400.0
2008-10-24 11:25:00,21.18,21.26,21.07,21.2,17900.0,21.18,21.26,21.07,21.2,17900.0
2008-10-24 11:30:00,21.21,21.26,21.0,21.02,15300.0,21.21,21.26,21.0,21.02,15300.0
2008-10-24 11:35:00,21.04,21.36,21.03,21.33,24800.0,21.04,21.36,21.03,21.33,24800.0
2008-10-24 11:40:00,21.33,21.34,21.16,21.25,16200.0,21.33,21.34,21.16,21.25,16200.0
2008-10-24 11:45:00,21.26,21.3,21.17,21.19,9400.0,21.26,21.3,21.17,21.19,9400.0
2008-10-24 11:50:00,21.18,21.19,21.07,21.11,16100.0,21.18,21.19,21.07,21.11,16100.0
2008-10-24 11:55:00,21.11,21.2,21.09,21.17,5700.0,21.11,21.2,21.09,21.17,5700.0
2008-10-24 12:00:00,21.17,21.17,21.1,21.11,7100.0,21.17,21.17,21.1,21.11,7100.0
2008-10-24 12:05:00,21.14,21.17,21.1,21.17,9600.0,21.14,21.17,21.1,21.17,9600.0
2008-10-24 12:10:00,21.2,21.42,21.18,21.22,15500.0,21.2,21.42,21.18,21.22,15500.0
2008-10-24 12:15:00,21.23,21.26,21.18,21.24,7500.0,21.23,21.26,21.18,21.24,7500.0
2008-10-24 12:20:00,21.27,21.44,21.2,21.24,22000.0,21.27,21.44,21.2,21.24,22000.0
2008-10-24 12:25:00,21.15,21.3,21.09,21.11,22200.0,21.15,21.3,21.09,21.11,22200.0
2008-10-24 12:30:00,21.1,21.12,21.0,21.07,11600.0,21.1,21.12,21.0,21.07,11600.0
2008-10-24 12:35:00,21.09,21.12,21.08,21.11,3300.0,21.09,21.12,21.08,21.11,3300.0
2008-10-24 12:40:00,21.11,21.14,21.02,21.07,18600.0,21.11,21.14,21.02,21.07,18600.0
2008-10-24 12:45:00,21.07,21.18,20.98,21.14,11500.0,21.07,21.18,20.98,21.14,11500.0
2008-10-24 12:50:00,21.15,21.27,21.1,21.1,9300.0,21.15,21.27,21.1,21.1,9300.0
2008-10-24 12:55:00,21.13,21.25,21.11,21.12,7900.0,21.13,21.25,21.11,21.12,7900.0
2008-10-24 13:00:00,21.16,21.21,21.15,21.15,8100.0,21.16,21.21,21.15,21.15,8100.0
2008-10-24 13:05:00,21.12,21.16,21.07,21.15,4600.0,21.12,21.16,21.07,21.15,4600.0
2008-10-24 13:10:00,21.13,21.19,21.11,21.18,3500.0,21.13,21.19,21.11,21.18,3500.0
2008-10-24 13:15:00,21.15,21.26,21.1,21.25,9900.0,21.15,21.26,21.1,21.25,9900.0
2008-10-24 13:20:00,21.22,21.27,21.11,21.16,15100.0,21.22,21.27,21.11,21.16,15100.0
2008-10-24 13:25:00,21.17,21.22,21.11,21.19,56400.0,21.17,21.22,21.11,21.19,56400.0
2008-10-24 13:30:00,21.2,21.2,21.01,21.09,35400.0,21.2,21.2,21.01,21.09,35400.0
2008-10-24 13:35:00,21.06,21.14,20.99,21.0,9400.0,21.06,21.14,20.99,21.0,9400.0
2008-10-24 13:40:00,21.02,21.09,20.99,21.0,7800.0,21.02,21.09,20.99,21.0,7800.0
2008-10-24 13:45:00,21.0,21.0,20.89,20.91,15900.0,21.0,21.0,20.89,20.91,15900.0
2008-10-24 13:50:00,20.91,21.05,20.87,20.99,6500.0,20.91,21.05,20.87,20.99,6500.0
2008-10-24 13:55:00,21.0,21.06,20.84,20.84,10300.0,21.0,21.06,20.84,20.84,10300.0
2008-10-24 14:00:00,20.85,20.91,20.82,20.87,10600.0,20.85,20.91,20.82,20.87,10600.0
2008-10-24 14:05:00,20.87,20.88,20.8,20.86,5800.0,20.87,20.88,20.8,20.86,5800.0
2008-10-24 14:10:00,20.87,21.05,20.87,20.92,11100.0,20.87,21.05,20.87,20.92,11100.0
2008-10-24 14:15:00,20.92,21.1,20.88,21.1,5900.0,20.92,21.1,20.88,21.1,5900.0
2008-10-24 14:20:00,21.11,21.12,20.82,20.82,9700.0,21.11,21.12,20.82,20.82,9700.0
2008-10-24 14:25:00,20.85,20.92,20.8,20.85,8700.0,20.85,20.92,20.8,20.85,8700.0
2008-10-24 14:30:00,20.87,21.04,20.87,21.03,16400.0,20.87,21.04,20.87,21.03,16400.0
2008-10-24 14:35:00,21.02,21.03,20.92,21.01,23400.0,21.02,21.03,20.92,21.01,23400.0
2008-10-24 14:40:00,21.0,21.14,21.0,21.05,15900.0,21.0,21.14,21.0,21.05,15900.0
2008-10-24 14:45:00,21.05,21.05,20.95,21.0,28600.0,21.05,21.05,20.95,21.0,28600.0
2008-10-24 14:50:00,21.0,21.13,20.99,21.12,17900.0,21.0,21.13,20.99,21.12,17900.0
2008-10-24 14:55:00,21.12,21.32,21.02,21.27,24500.0,21.12,21.32,21.02,21.27,24500.0
2008-10-24 15:00:00,21.26,21.48,21.18,21.31,24700.0,21.26,21.48,21.18,21.31,24700.0
2008-10-24 15:05:00,21.3,21.42,21.25,21.37,10400.0,21.3,21.42,21.25,21.37,10400.0
2008-10-24 15:10:00,21.4,21.51,21.19,21.26,37500.0,21.4,21.51,21.19,21.26,37500.0
2008-10-24 15:15:00,21.28,21.31,21.14,21.17,22900.0,21.28,21.31,21.14,21.17,22900.0
2008-10-24 15:20:00,21.15,21.5,21.1,21.35,29800.0,21.15,21.5,21.1,21.35,29800.0
2008-10-24 15:25:00,21.39,21.41,21.19,21.32,19500.0,21.39,21.41,21.19,21.32,19500.0
2008-10-24 15:30:00,21.3,21.34,21.06,21.3,19500.0,21.3,21.34,21.06,21.3,19500.0
2008-10-24 15:35:00,21.3,21.34,21.11,21.12,25400.0,21.3,21.34,21.11,21.12,25400.0
2008-10-24 15:40:00,21.14,21.3,21.14,21.29,18200.0,21.14,21.3,21.14,21.29,18200.0
2008-10-24 15:45:00,21.26,21.28,21.07,21.27,27400.0,21.26,21.28,21.07,21.27,27400.0
2008-10-24 15:50:00,21.25,21.38,21.2,21.3,33000.0,21.25,21.38,21.2,21.3,33000.0
2008-10-24 15:55:00,21.29,21.3,20.93,20.97,60600.0,21.29,21.3,20.93,20.97,60600.0
2008-10-27 09:30:00,21.06,21.39,20.52,20.74,27700.0,21.06,21.39,20.52,20.74,27700.0
2008-10-27 09:35:00,20.74,20.83,20.5,20.82,19400.0,20.74,20.83,20.5,20.82,19400.0
2008-10-27 09:40:00,20.79,21.21,20.78,21.18,42300.0,20.79,21.21,20.78,21.18,42300.0
2008-10-27 09:45:00,21.17,21.2,21.02,21.02,40500.0,21.17,21.2,21.02,21.02,40500.0
2008-10-27 09:50:00,21.02,21.07,20.86,21.03,24300.0,21.02,21.07,20.86,21.03,24300.0
2008-10-27 09:55:00,21.02,21.03,20.79,20.84,33800.0,21.02,21.03,20.79,20.84,33800.0
2008-10-27 10:00:00,20.85,21.3,20.85,21.24,58300.0,20.85,21.3,20.85,21.24,58300.0
2008-10-27 10:05:00,21.24,21.24,21.12,21.17,21900.0,21.24,21.24,21.12,21.17,21900.0
2008-10-27 10:10:00,21.19,21.25,21.14,21.2,13800.0,21.19,21.25,21.14,21.2,13800.0
2008-10-27 10:15:00,21.15,21.23,20.92,20.95,27500.0,21.15,21.23,20.92,20.95,27500.0
2008-10-27 10:20:00,20.95,21.09,20.87,21.05,13500.0,20.95,21.09,20.87,21.05,13500.0
2008-10-27 10:25:00,21.04,21.07,20.92,20.92,13500.0,21.04,21.07,20.92,20.92,13500.0
2008-10-27 10:30:00,20.92,20.93,20.79,20.79,28600.0,20.92,20.93,20.79,20.79,28600.0
2008-10-27 10:35:00,20.8,20.8,20.76,20.78,22100.0,20.8,20.8,20.76,20.78,22100.0
2008-10-27 10:40:00,20.77,20.8,20.59,20.65,19700.0,20.77,20.8,20.59,20.65,19700.0
2008-10-27 10:45:00,20.71,21.1,20.68,21.1,29200.0,20.71,21.1,20.68,21.1,29200.0
2008-10-27 10:50:00,21.09,21.26,21.09,21.2,39900.0,21.09,21.26,21.09,21.2,39900.0
2008-10-27 10:55:00,21.19,21.5,21.19,21.5,31600.0,21.19,21.5,21.19,21.5,31600.0
2008-10-27 11:00:00,21.5,21.5,21.3,21.45,34800.0,21.5,21.5,21.3,21.45,34800.0
2008-10-27 11:05:00,21.43,21.71,21.43,21.68,34800.0,21.43,21.71,21.43,21.68,34800.0
2008-10-27 11:10:00,21.67,22.12,21.67,22.07,33300.0,21.67,22.12,21.67,22.07,33300.0
2008-10-27 11:15:00,22.1,22.1,21.75,21.85,33100.0,22.1,22.1,21.75,21.85,33100.0
2008-10-27 11:20:00,21.85,21.97,21.71,21.72,22500.0,21.85,21.97,21.71,21.72,22500.0
2008-10-27 11:25:00,21.72,21.99,21.63,21.95,34900.0,21.72,21.99,21.63,21.95,34900.0
2008-10-27 11:30:00,21.94,21.96,21.71,21.77,19800.0,21.94,21.96,21.71,21.77,19800.0
2008-10-27 11:35:00,21.78,22.12,21.75,21.97,57200.0,21.78,22.12,21.75,21.97,57200.0
2008-10-27 11:40:00,21.98,22.12,21.97,22.03,42100.0,21.98,22.12,21.97,22.03,42100.0
2008-10-27 11:45:00,22.03,22.14,21.97,21.99,20200.0,22.03,22.14,21.97,21.99,20200.0
2008-10-27 11:50:00,21.96,21.97,21.79,21.83,20700.0,21.96,21.97,21.79,21.83,20700.0
2008-10-27 11:55:00,21.83,21.93,21.74,21.93,17500.0,21.83,21.93,21.74,21.93,17500.0
2008-10-27 12:00:00,21.95,22.09,21.95,22.01,14300.0,21.95,22.09,21.95,22.01,14300.0
2008-10-27 12:05:00,22.03,22.37,22.01,22.28,33700.0,22.03,22.37,22.01,22.28,33700.0
2008-10-27 12:10:00,22.29,22.32,22.15,22.31,21100.0,22.29,22.32,22.15,22.31,21100.0
2008-10-27 12:15:00,22.31,22.31,22.21,22.29,16400.0,22.31,22.31,22.21,22.29,16400.0
2008-10-27 12:20:00,22.25,22.35,22.2,22.21,13900.0,22.25,22.35,22.2,22.21,13900.0
2008-10-27 12:25:00,22.18,22.27,21.99,22.0,19400.0,22.18,22.27,21.99,22.0,19400.0
2008-10-27 12:30:00,22.0,22.17,21.97,22.13,21700.0,22.0,22.17,21.97,22.13,21700.0
2008-10-27 12:35:00,22.13,22.25,22.1,22.2,9700.0,22.13,22.25,22.1,22.2,9700.0
2008-10-27 12:40:00,22.18,22.27,22.16,22.16,17700.0,22.18,22.27,22.16,22.16,17700.0
2008-10-27 12:45:00,22.16,22.2,22.09,22.2,7800.0,22.16,22.2,22.09,22.2,7800.0
2008-10-27 12:50:00,22.2,22.29,22.12,22.19,14700.0,22.2,22.29,22.12,22.19,14700.0
2008-10-27 12:55:00,22.21,22.27,22.17,22.26,9700.0,22.21,22.27,22.17,22.26,9700.0
2008-10-27 13:00:00,22.24,22.26,22.18,22.22,13700.0,22.24,22.26,22.18,22.22,13700.0
2008-10-27 13:05:00,22.2,22.24,22.11,22.17,8000.0,22.2,22.24,22.11,22.17,8000.0
2008-10-27 13:10:00,22.17,22.17,22.07,22.1,14500.0,22.17,22.17,22.07,22.1,14500.0
2008-10-27 13:15:00,22.06,22.19,22.06,22.17,7800.0,22.06,22.19,22.06,22.17,7800.0
2008-10-27 13:20:00,22.17,22.28,22.15,22.25,12500.0,22.17,22.28,22.15,22.25,12500.0
2008-10-27 13:25:00,22.26,22.27,22.17,22.26,11000.0,22.26,22.27,22.17,22.26,11000.0
2008-10-27 13:30:00,22.25,22.33,22.24,22.25,12700.0,22.25,22.33,22.24,22.25,12700.0
2008-10-27 13:35:00,22.26,22.26,22.13,22.16,4200.0,22.26,22.26,22.13,22.16,4200.0
2008-10-27 13:40:00,22.19,22.31,22.17,22.26,9900.0,22.19,22.31,22.17,22.26,9900.0
2008-10-27 13:45:00,22.27,22.28,22.2,22.25,11700.0,22.27,22.28,22.2,22.25,11700.0
2008-10-27 13:50:00,22.24,22.28,22.11,22.26,30000.0,22.24,22.28,22.11,22.26,30000.0
2008-10-27 13:55:00,22.26,22.27,22.07,22.11,23400.0,22.26,22.27,22.07,22.11,23400.0
2008-10-27 14:00:00,22.16,22.18,22.01,22.08,7900.0,22.16,22.18,22.01,22.08,7900.0
2008-10-27 14:05:00,22.09,22.18,22.05,22.16,8400.0,22.09,22.18,22.05,22.16,8400.0
2008-10-27 14:10:00,22.17,22.17,21.9,21.94,15600.0,22.17,22.17,21.9,21.94,15600.0
2008-10-27 14:15:00,21.95,22.06,21.95,22.0,26900.0,21.95,22.06,21.95,22.0,26900.0
2008-10-27 14:20:00,22.0,22.04,21.96,22.03,24200.0,22.0,22.04,21.96,22.03,24200.0
2008-10-27 14:25:00,22.03,22.07,22.0,22.0,39900.0,22.03,22.07,22.0,22.0,39900.0
2008-10-27 14:30:00,22.01,22.05,21.96,22.02,36700.0,22.01,22.05,21.96,22.02,36700.0
2008-10-27 14:35:00,22.01,22.14,22.0,22.06,31700.0,22.01,22.14,22.0,22.06,31700.0
2008-10-27 14:40:00,22.05,22.11,21.95,22.03,25100.0,22.05,22.11,21.95,22.03,25100.0
2008-10-27 14:45:00,22.01,22.09,21.99,22.0,17400.0,22.01,22.09,21.99,22.0,17400.0
2008-10-27 14:50:00,22.0,22.05,21.98,22.02,60900.0,22.0,22.05,21.98,22.02,60900.0
2008-10-27 14:55:00,22.02,22.03,21.96,22.0,40700.0,22.02,22.03,21.96,22.0,40700.0
2008-10-27 15:00:00,22.0,22.13,21.99,22.07,42400.0,22.0,22.13,21.99,22.07,42400.0
2008-10-27 15:05:00,22.08,22.2,22.04,22.05,31800.0,22.08,22.2,22.04,22.05,31800.0
2008-10-27 15:10:00,22.08,22.2,22.02,22.14,49700.0,22.08,22.2,22.02,22.14,49700.0
2008-10-27 15:15:00,22.15,22.27,21.97,22.01,33500.0,22.15,22.27,21.97,22.01,33500.0
2008-10-27 15:20:00,22.01,22.14,21.97,22.07,29900.0,22.01,22.14,21.97,22.07,29900.0
2008-10-27 15:25:00,22.07,22.13,21.99,22.04,34000.0,22.07,22.13,21.99,22.04,34000.0
2008-10-27 15:30:00,22.04,22.15,22.0,22.01,44200.0,22.04,22.15,22.0,22.01,44200.0
2008-10-27 15:35:00,22.01,22.08,21.94,22.08,49000.0,22.01,22.08,21.94,22.08,49000.0
2008-10-27 15:40:00,22.06,22.08,21.88,21.89,32700.0,22.06,22.08,21.88,21.89,32700.0
2008-10-27 15:45:00,21.89,21.89,21.76,21.84,60900.0,21.89,21.89,21.76,21.84,60900.0
2008-10-27 15:50:00,21.85,21.89,21.65,21.65,57500.0,21.85,21.89,21.65,21.65,57500.0
2008-10-27 15:55:00,21.65,21.65,21.11,21.11,137400.0,21.65,21.65,21.11,21.11,137400.0
2008-10-28 09:30:00,21.09,22.38,21.09,21.55,60800.0,21.09,22.38,21.09,21.55,60800.0
2008-10-28 09:35:00,21.48,22.0,21.33,21.76,25100.0,21.48,22.0,21.33,21.76,25100.0
2008-10-28 09:40:00,21.75,21.75,21.52,21.7,37900.0,21.75,21.75,21.52,21.7,37900.0
2008-10-28 09:45:00,21.64,21.78,21.6,21.69,28700.0,21.64,21.78,21.6,21.69,28700.0
2008-10-28 09:50:00,21.69,21.69,21.53,21.6,24200.0,21.69,21.69,21.53,21.6,24200.0
2008-10-28 09:55:00,21.6,21.62,21.45,21.5,48400.0,21.6,21.62,21.45,21.5,48400.0
2008-10-28 10:00:00,21.51,21.55,21.13,21.3,41500.0,21.51,21.55,21.13,21.3,41500.0
2008-10-28 10:05:00,21.3,21.35,21.07,21.1,35000.0,21.3,21.35,21.07,21.1,35000.0
2008-10-28 10:10:00,21.11,21.22,21.02,21.17,30900.0,21.11,21.22,21.02,21.17,30900.0
2008-10-28 10:15:00,21.18,21.18,20.86,20.93,31900.0,21.18,21.18,20.86,20.93,31900.0
2008-10-28 10:20:00,20.93,20.93,20.8,20.81,21200.0,20.93,20.93,20.8,20.81,21200.0
2008-10-28 10:25:00,20.8,20.82,20.71,20.8,20700.0,20.8,20.82,20.71,20.8,20700.0
2008-10-28 10:30:00,20.77,20.8,20.66,20.66,29900.0,20.77,20.8,20.66,20.66,29900.0
2008-10-28 10:35:00,20.66,20.77,20.59,20.67,31900.0,20.66,20.77,20.59,20.67,31900.0
2008-10-28 10:40:00,20.67,20.79,20.66,20.76,28800.0,20.67,20.79,20.66,20.76,28800.0
2008-10-28 10:45:00,20.81,20.84,20.69,20.83,19400.0,20.81,20.84,20.69,20.83,19400.0
2008-10-28 10:50:00,20.83,20.92,20.31,20.4,31200.0,20.83,20.92,20.31,20.4,31200.0
2008-10-28 10:55:00,20.42,20.54,20.3,20.36,22000.0,20.42,20.54,20.3,20.36,22000.0
2008-10-28 11:00:00,20.37,20.47,20.26,20.27,30900.0,20.37,20.47,20.26,20.27,30900.0
2008-10-28 11:05:00,20.31,20.45,20.21,20.31,31700.0,20.31,20.45,20.21,20.31,31700.0
2008-10-28 11:10:00,20.27,20.32,20.17,20.24,14500.0,20.27,20.32,20.17,20.24,14500.0
2008-10-28 11:15:00,20.24,20.31,20.17,20.22,24000.0,20.24,20.31,20.17,20.22,24000.0
2008-10-28 11:20:00,20.2,20.33,20.2,20.22,20700.0,20.2,20.33,20.2,20.22,20700.0
2008-10-28 11:25:00,20.22,20.27,20.18,20.22,11500.0,20.22,20.27,20.18,20.22,11500.0
2008-10-28 11:30:00,20.2,20.28,20.12,20.13,25600.0,20.2,20.28,20.12,20.13,25600.0
2008-10-28 11:35:00,20.14,20.19,19.98,20.02,69200.0,20.14,20.19,19.98,20.02,69200.0
2008-10-28 11:40:00,20.02,20.06,19.95,20.03,61800.0,20.02,20.06,19.95,20.03,61800.0
2008-10-28 11:45:00,20.0,20.03,19.83,19.85,31400.0,20.0,20.03,19.83,19.85,31400.0
2008-10-28 11:50:00,19.86,19.88,19.69,19.7,27700.0,19.86,19.88,19.69,19.7,27700.0
2008-10-28 11:55:00,19.7,19.7,19.53,19.55,55400.0,19.7,19.7,19.53,19.55,55400.0
2008-10-28 12:00:00,19.54,19.58,19.39,19.44,47900.0,19.54,19.58,19.39,19.44,47900.0
2008-10-28 12:05:00,19.45,19.48,19.41,19.45,24000.0,19.45,19.48,19.41,19.45,24000.0
2008-10-28 12:10:00,19.48,19.48,19.28,19.32,31200.0,19.48,19.48,19.28,19.32,31200.0
2008-10-28 12:15:00,19.32,19.39,19.29,19.31,16600.0,19.32,19.39,19.29,19.31,16600.0
2008-10-28 12:20:00,19.31,19.34,19.21,19.34,55900.0,19.31,19.34,19.21,19.34,55900.0
2008-10-28 12:25:00,19.35,19.39,19.16,19.2,22100.0,19.35,19.39,19.16,19.2,22100.0
2008-10-28 12:30:00,19.19,19.2,19.09,19.11,85100.0,19.19,19.2,19.09,19.11,85100.0
2008-10-28 12:35:00,19.11,19.2,18.96,18.96,173400.0,19.11,19.2,18.96,18.96,173400.0
2008-10-28 12:40:00,19.0,19.05,18.98,19.0,45100.0,19.0,19.05,18.98,19.0,45100.0
2008-10-28 12:45:00,19.0,19.02,18.9,19.0,37100.0,19.0,19.02,18.9,19.0,37100.0
2008-10-28 12:50:00,18.99,19.33,18.96,19.23,56600.0,18.99,19.33,18.96,19.23,56600.0
2008-10-28 12:55:00,19.23,19.34,19.17,19.27,30500.0,19.23,19.34,19.17,19.27,30500.0
2008-10-28 13:00:00,19.27,19.38,19.25,19.34,26300.0,19.27,19.38,19.25,19.34,26300.0
2008-10-28 13:05:00,19.32,19.54,19.32,19.46,33800.0,19.32,19.54,19.32,19.46,33800.0
2008-10-28 13:10:00,19.46,19.5,19.44,19.5,25300.0,19.46,19.5,19.44,19.5,25300.0
2008-10-28 13:15:00,19.48,19.51,19.4,19.46,24900.0,19.48,19.51,19.4,19.46,24900.0
2008-10-28 13:20:00,19.46,19.55,19.45,19.55,27200.0,19.46,19.55,19.45,19.55,27200.0
2008-10-28 13:25:00,19.56,19.6,19.45,19.45,25900.0,19.56,19.6,19.45,19.45,25900.0
2008-10-28 13:30:00,19.43,19.45,19.26,19.3,26500.0,19.43,19.45,19.26,19.3,26500.0
2008-10-28 13:35:00,19.29,19.31,19.24,19.24,8500.0,19.29,19.31,19.24,19.24,8500.0
2008-10-28 13:40:00,19.25,19.3,19.2,19.23,18200.0,19.25,19.3,19.2,19.23,18200.0
2008-10-28 13:45:00,19.23,19.26,19.19,19.22,13800.0,19.23,19.26,19.19,19.22,13800.0
2008-10-28 13:50:00,19.22,19.24,19.03,19.1,34700.0,19.22,19.24,19.03,19.1,34700.0
2008-10-28 13:55:00,19.1,19.11,18.75,18.93,39000.0,19.1,19.11,18.75,18.93,39000.0
2008-10-28 14:00:00,18.92,18.95,18.82,18.93,14200.0,18.92,18.95,18.82,18.93,14200.0
2008-10-28 14:05:00,18.92,18.95,18.75,18.75,21000.0,18.92,18.95,18.75,18.75,21000.0
2008-10-28 14:10:00,18.75,18.75,18.63,18.69,41500.0,18.75,18.75,18.63,18.69,41500.0
2008-10-28 14:15:00,18.69,18.79,18.58,18.59,84700.0,18.69,18.79,18.58,18.59,84700.0
2008-10-28 14:20:00,18.58,20.5,18.55,18.88,99600.0,18.58,20.5,18.55,18.88,99600.0
2008-10-28 14:25:00,18.87,18.87,18.73,18.85,33200.0,18.87,18.87,18.73,18.85,33200.0
2008-10-28 14:30:00,18.83,19.06,18.83,18.95,37100.0,18.83,19.06,18.83,18.95,37100.0
2008-10-28 14:35:00,18.95,18.95,18.6,18.72,57500.0,18.95,18.95,18.6,18.72,57500.0
2008-10-28 14:40:00,18.75,18.76,18.58,18.7,41300.0,18.75,18.76,18.58,18.7,41300.0
2008-10-28 14:45:00,18.69,18.78,18.44,18.69,86400.0,18.69,18.78,18.44,18.69,86400.0
2008-10-28 14:50:00,18.66,18.67,18.43,18.56,104200.0,18.66,18.67,18.43,18.56,104200.0
2008-10-28 14:55:00,18.57,18.76,18.55,18.72,50400.0,18.57,18.76,18.55,18.72,50400.0
2008-10-28 15:00:00,18.71,18.77,18.64,18.69,60600.0,18.71,18.77,18.64,18.69,60600.0
2008-10-28 15:05:00,18.69,18.75,18.65,18.69,60500.0,18.69,18.75,18.65,18.69,60500.0
2008-10-28 15:10:00,18.71,19.0,18.69,18.99,102400.0,18.71,19.0,18.69,18.99,102400.0
2008-10-28 15:15:00,18.97,19.07,18.91,19.01,40800.0,18.97,19.07,18.91,19.01,40800.0
2008-10-28 15:20:00,19.01,19.53,19.01,19.53,156500.0,19.01,19.53,19.01,19.53,156500.0
2008-10-28 15:25:00,19.54,19.63,19.34,19.63,77000.0,19.54,19.63,19.34,19.63,77000.0
2008-10-28 15:30:00,19.62,19.78,19.58,19.78,81600.0,19.62,19.78,19.58,19.78,81600.0
2008-10-28 15:35:00,19.79,20.08,19.69,19.97,111800.0,19.79,20.08,19.69,19.97,111800.0
2008-10-28 15:40:00,19.99,20.11,19.94,19.96,97700.0,19.99,20.11,19.94,19.96,97700.0
2008-10-28 15:45:00,19.96,20.06,19.9,19.99,77500.0,19.96,20.06,19.9,19.99,77500.0
2008-10-28 15:50:00,19.99,20.34,19.98,20.27,125800.0,19.99,20.34,19.98,20.27,125800.0
2008-10-28 15:55:00,20.28,20.75,20.26,20.71,193300.0,20.28,20.75,20.26,20.71,193300.0
2008-10-29 09:30:00,20.4,20.53,19.93,20.07,47100.0,20.4,20.53,19.93,20.07,47100.0
2008-10-29 09:35:00,20.06,20.31,20.06,20.31,17000.0,20.06,20.31,20.06,20.31,17000.0
2008-10-29 09:40:00,20.29,20.62,20.29,20.58,27200.0,20.29,20.62,20.29,20.58,27200.0
2008-10-29 09:45:00,20.65,20.65,20.5,20.56,30500.0,20.65,20.65,20.5,20.56,30500.0
2008-10-29 09:50:00,20.55,20.85,20.55,20.81,20300.0,20.55,20.85,20.55,20.81,20300.0
2008-10-29 09:55:00,20.81,20.93,20.61,20.66,26700.0,20.81,20.93,20.61,20.66,26700.0
2008-10-29 10:00:00,20.6,20.82,20.55,20.79,21300.0,20.6,20.82,20.55,20.79,21300.0
2008-10-29 10:05:00,20.82,21.15,20.68,21.07,30400.0,20.82,21.15,20.68,21.07,30400.0
2008-10-29 10:10:00,21.04,21.09,20.93,21.04,13100.0,21.04,21.09,20.93,21.04,13100.0
2008-10-29 10:15:00,21.06,21.12,21.01,21.06,15100.0,21.06,21.12,21.01,21.06,15100.0
2008-10-29 10:20:00,21.06,21.16,20.98,21.1,19600.0,21.06,21.16,20.98,21.1,19600.0
2008-10-29 10:25:00,21.1,21.17,21.06,21.12,24900.0,21.1,21.17,21.06,21.12,24900.0
2008-10-29 10:30:00,21.11,21.15,20.93,20.96,17600.0,21.11,21.15,20.93,20.96,17600.0
2008-10-29 10:35:00,20.97,20.97,20.81,20.83,30700.0,20.97,20.97,20.81,20.83,30700.0
2008-10-29 10:40:00,20.86,20.88,20.75,20.79,20200.0,20.86,20.88,20.75,20.79,20200.0
2008-10-29 10:45:00,20.82,20.98,20.77,20.9,49800.0,20.82,20.98,20.77,20.9,49800.0
2008-10-29 10:50:00,20.91,21.03,20.8,20.82,17100.0,20.91,21.03,20.8,20.82,17100.0
2008-10-29 10:55:00,20.8,20.86,20.77,20.84,13600.0,20.8,20.86,20.77,20.84,13600.0
2008-10-29 11:00:00,20.85,21.07,20.83,21.03,15000.0,20.85,21.07,20.83,21.03,15000.0
2008-10-29 11:05:00,21.03,21.17,21.0,21.12,14300.0,21.03,21.17,21.0,21.12,14300.0
2008-10-29 11:10:00,21.14,21.29,21.13,21.24,30700.0,21.14,21.29,21.13,21.24,30700.0
2008-10-29 11:15:00,21.24,21.49,21.24,21.49,33200.0,21.24,21.49,21.24,21.49,33200.0
2008-10-29 11:20:00,21.46,21.5,21.36,21.49,23200.0,21.46,21.5,21.36,21.49,23200.0
2008-10-29 11:25:00,21.49,21.66,21.48,21.58,24400.0,21.49,21.66,21.48,21.58,24400.0
2008-10-29 11:30:00,21.59,21.6,21.38,21.41,21600.0,21.59,21.6,21.38,21.41,21600.0
2008-10-29 11:35:00,21.4,21.42,21.19,21.23,20800.0,21.4,21.42,21.19,21.23,20800.0
2008-10-29 11:40:00,21.24,21.29,21.18,21.2,10500.0,21.24,21.29,21.18,21.2,10500.0
2008-10-29 11:45:00,21.2,21.52,21.18,21.5,27200.0,21.2,21.52,21.18,21.5,27200.0
2008-10-29 11:50:00,21.49,21.59,21.48,21.51,20000.0,21.49,21.59,21.48,21.51,20000.0
2008-10-29 11:55:00,21.51,21.57,21.51,21.55,7500.0,21.51,21.57,21.51,21.55,7500.0
2008-10-29 12:00:00,21.55,21.55,21.5,21.51,15700.0,21.55,21.55,21.5,21.51,15700.0
2008-10-29 12:05:00,21.52,21.67,21.5,21.66,22800.0,21.52,21.67,21.5,21.66,22800.0
2008-10-29 12:10:00,21.64,21.69,21.63,21.68,14400.0,21.64,21.69,21.63,21.68,14400.0
2008-10-29 12:15:00,21.67,21.77,21.65,21.77,38400.0,21.67,21.77,21.65,21.77,38400.0
2008-10-29 12:20:00,21.77,21.81,21.75,21.79,26600.0,21.77,21.81,21.75,21.79,26600.0
2008-10-29 12:25:00,21.79,21.96,21.79,21.86,17400.0,21.79,21.96,21.79,21.86,17400.0
2008-10-29 12:30:00,21.88,22.03,21.87,22.01,69800.0,21.88,22.03,21.87,22.01,69800.0
2008-10-29 12:35:00,22.01,22.1,22.0,22.04,11300.0,22.01,22.1,22.0,22.04,11300.0
2008-10-29 12:40:00,22.06,22.15,22.01,22.09,16200.0,22.06,22.15,22.01,22.09,16200.0
2008-10-29 12:45:00,22.1,22.24,22.1,22.17,14200.0,22.1,22.24,22.1,22.17,14200.0
2008-10-29 12:50:00,22.19,22.19,22.11,22.15,5800.0,22.19,22.19,22.11,22.15,5800.0
2008-10-29 12:55:00,22.14,22.15,22.1,22.15,13500.0,22.14,22.15,22.1,22.15,13500.0
2008-10-29 13:00:00,22.11,22.17,22.1,22.1,9200.0,22.11,22.17,22.1,22.1,9200.0
2008-10-29 13:05:00,22.12,22.14,22.09,22.14,24100.0,22.12,22.14,22.09,22.14,24100.0
2008-10-29 13:10:00,22.14,22.43,22.14,22.33,451700.0,22.14,22.43,22.14,22.33,451700.0
2008-10-29 13:15:00,22.35,22.49,22.35,22.41,12500.0,22.35,22.49,22.35,22.41,12500.0
2008-10-29 13:20:00,22.42,22.58,22.42,22.58,33100.0,22.42,22.58,22.42,22.58,33100.0
2008-10-29 13:25:00,22.58,22.62,22.33,22.48,31900.0,22.58,22.62,22.33,22.48,31900.0
2008-10-29 13:30:00,22.52,22.57,22.48,22.5,13900.0,22.52,22.57,22.48,22.5,13900.0
2008-10-29 13:35:00,22.5,22.54,22.49,22.53,209800.0,22.5,22.54,22.49,22.53,209800.0
2008-10-29 13:40:00,22.53,22.53,22.36,22.36,56000.0,22.53,22.53,22.36,22.36,56000.0
2008-10-29 13:45:00,22.36,22.37,22.29,22.32,17000.0,22.36,22.37,22.29,22.32,17000.0
2008-10-29 13:50:00,22.32,22.44,22.32,22.41,17200.0,22.32,22.44,22.32,22.41,17200.0
2008-10-29 13:55:00,22.42,22.43,22.24,22.26,32600.0,22.42,22.43,22.24,22.26,32600.0
2008-10-29 14:00:00,22.26,22.26,22.01,22.01,19000.0,22.26,22.26,22.01,22.01,19000.0
2008-10-29 14:05:00,22.01,22.12,21.89,22.04,28500.0,22.01,22.12,21.89,22.04,28500.0
2008-10-29 14:10:00,22.09,22.33,22.09,22.33,10200.0,22.09,22.33,22.09,22.33,10200.0
2008-10-29 14:15:00,22.34,22.5,22.21,22.36,37900.0,22.34,22.5,22.21,22.36,37900.0
2008-10-29 14:20:00,22.36,22.56,22.26,22.37,24000.0,22.36,22.56,22.26,22.37,24000.0
2008-10-29 14:25:00,22.36,22.79,22.22,22.72,46800.0,22.36,22.79,22.22,22.72,46800.0
2008-10-29 14:30:00,22.71,22.71,22.2,22.28,32300.0,22.71,22.71,22.2,22.28,32300.0
2008-10-29 14:35:00,22.3,22.69,22.3,22.66,39900.0,22.3,22.69,22.3,22.66,39900.0
2008-10-29 14:40:00,22.68,22.92,22.66,22.85,242200.0,22.68,22.92,22.66,22.85,242200.0
2008-10-29 14:45:00,22.83,22.95,22.71,22.91,47900.0,22.83,22.95,22.71,22.91,47900.0
2008-10-29 14:50:00,22.9,23.06,22.82,22.92,44400.0,22.9,23.06,22.82,22.92,44400.0
2008-10-29 14:55:00,22.92,22.99,22.66,22.94,74900.0,22.92,22.99,22.66,22.94,74900.0
2008-10-29 15:00:00,22.94,23.02,22.71,22.78,46400.0,22.94,23.02,22.71,22.78,46400.0
2008-10-29 15:05:00,22.75,22.93,22.73,22.81,54400.0,22.75,22.93,22.73,22.81,54400.0
2008-10-29 15:10:00,22.8,23.08,22.79,23.07,47700.0,22.8,23.08,22.79,23.07,47700.0
2008-10-29 15:15:00,23.06,23.74,23.03,23.68,113800.0,23.06,23.74,23.03,23.68,113800.0
2008-10-29 15:20:00,23.69,23.77,23.37,23.37,44000.0,23.69,23.77,23.37,23.37,44000.0
2008-10-29 15:25:00,23.35,23.43,23.13,23.14,48900.0,23.35,23.43,23.13,23.14,48900.0
2008-10-29 15:30:00,23.12,23.32,22.89,22.91,58900.0,23.12,23.32,22.89,22.91,58900.0
2008-10-29 15:35:00,22.89,23.03,22.84,22.88,48900.0,22.89,23.03,22.84,22.88,48900.0
2008-10-29 15:40:00,22.85,22.98,22.83,22.89,67300.0,22.85,22.98,22.83,22.89,67300.0
2008-10-29 15:45:00,22.9,22.98,22.76,22.81,72900.0,22.9,22.98,22.76,22.81,72900.0
2008-10-29 15:50:00,22.81,22.92,22.45,22.57,91300.0,22.81,22.92,22.45,22.57,91300.0
2008-10-29 15:55:00,22.5,22.57,22.24,22.27,133500.0,22.5,22.57,22.24,22.27,133500.0
2008-10-30 09:30:00,22.73,23.25,22.38,22.72,23900.0,22.73,23.25,22.38,22.72,23900.0
2008-10-30 09:35:00,22.71,22.9,22.53,22.71,20000.0,22.71,22.9,22.53,22.71,20000.0
2008-10-30 09:40:00,22.68,23.22,22.61,23.2,23100.0,22.68,23.22,22.61,23.2,23100.0
2008-10-30 09:45:00,23.17,23.43,23.16,23.31,22900.0,23.17,23.43,23.16,23.31,22900.0
2008-10-30 09:50:00,23.29,23.29,22.99,23.14,21100.0,23.29,23.29,22.99,23.14,21100.0
2008-10-30 09:55:00,23.19,23.36,23.14,23.36,36000.0,23.19,23.36,23.14,23.36,36000.0
2008-10-30 10:00:00,23.34,23.38,23.24,23.38,18800.0,23.34,23.38,23.24,23.38,18800.0
2008-10-30 10:05:00,23.36,23.42,23.35,23.36,23600.0,23.36,23.42,23.35,23.36,23600.0
2008-10-30 10:10:00,23.37,23.42,23.35,23.4,25000.0,23.37,23.42,23.35,23.4,25000.0
2008-10-30 10:15:00,23.41,23.57,23.4,23.5,63300.0,23.41,23.57,23.4,23.5,63300.0
2008-10-30 10:20:00,23.53,23.64,23.5,23.64,21500.0,23.53,23.64,23.5,23.64,21500.0
2008-10-30 10:25:00,23.65,23.73,23.62,23.66,45800.0,23.65,23.73,23.62,23.66,45800.0
2008-10-30 10:30:00,23.66,23.79,23.65,23.72,46600.0,23.66,23.79,23.65,23.72,46600.0
2008-10-30 10:35:00,23.76,23.8,23.61,23.77,29400.0,23.76,23.8,23.61,23.77,29400.0
2008-10-30 10:40:00,23.8,23.85,23.67,23.67,23100.0,23.8,23.85,23.67,23.67,23100.0
2008-10-30 10:45:00,23.68,23.85,23.68,23.82,17300.0,23.68,23.85,23.68,23.82,17300.0
2008-10-30 10:50:00,23.79,23.8,23.5,23.67,65700.0,23.79,23.8,23.5,23.67,65700.0
2008-10-30 10:55:00,23.69,23.73,23.64,23.66,18600.0,23.69,23.73,23.64,23.66,18600.0
2008-10-30 11:00:00,23.65,23.84,23.65,23.79,78200.0,23.65,23.84,23.65,23.79,78200.0
2008-10-30 11:05:00,23.78,23.91,23.68,23.89,77900.0,23.78,23.91,23.68,23.89,77900.0
2008-10-30 11:10:00,23.88,24.0,23.85,23.96,19200.0,23.88,24.0,23.85,23.96,19200.0
2008-10-30 11:15:00,23.96,24.0,23.79,23.97,43100.0,23.96,24.0,23.79,23.97,43100.0
2008-10-30 11:20:00,23.98,24.05,23.93,23.95,26100.0,23.98,24.05,23.93,23.95,26100.0
2008-10-30 11:25:00,23.96,23.98,23.92,23.92,17900.0,23.96,23.98,23.92,23.92,17900.0
2008-10-30 11:30:00,23.93,24.11,23.93,23.97,36500.0,23.93,24.11,23.93,23.97,36500.0
2008-10-30 11:35:00,23.98,24.01,23.9,23.98,33800.0,23.98,24.01,23.9,23.98,33800.0
2008-10-30 11:40:00,23.99,24.07,23.97,24.04,57600.0,23.99,24.07,23.97,24.04,57600.0
2008-10-30 11:45:00,24.01,24.08,23.85,23.98,33500.0,24.01,24.08,23.85,23.98,33500.0
2008-10-30 11:50:00,23.99,24.0,23.72,23.73,28000.0,23.99,24.0,23.72,23.73,28000.0
2008-10-30 11:55:00,23.74,23.91,23.73,23.88,11000.0,23.74,23.91,23.73,23.88,11000.0
2008-10-30 12:00:00,23.85,23.96,23.85,23.96,11200.0,23.85,23.96,23.85,23.96,11200.0
2008-10-30 12:05:00,23.94,24.0,23.85,23.91,11800.0,23.94,24.0,23.85,23.91,11800.0
2008-10-30 12:10:00,23.92,23.92,23.7,23.75,20100.0,23.92,23.92,23.7,23.75,20100.0
2008-10-30 12:15:00,23.75,23.83,23.72,23.83,15400.0,23.75,23.83,23.72,23.83,15400.0
2008-10-30 12:20:00,23.83,23.91,23.83,23.88,3100.0,23.83,23.91,23.83,23.88,3100.0
2008-10-30 12:25:00,23.89,23.89,23.78,23.81,9900.0,23.89,23.89,23.78,23.81,9900.0
2008-10-30 12:30:00,23.85,24.03,23.85,24.01,11900.0,23.85,24.03,23.85,24.01,11900.0
2008-10-30 12:35:00,24.01,24.01,23.95,23.95,3300.0,24.01,24.01,23.95,23.95,3300.0
2008-10-30 12:40:00,23.95,24.03,23.94,23.99,10600.0,23.95,24.03,23.94,23.99,10600.0
2008-10-30 12:45:00,24.0,24.03,23.91,23.91,6200.0,24.0,24.03,23.91,23.91,6200.0
2008-10-30 12:50:00,23.9,23.9,23.83,23.85,7600.0,23.9,23.9,23.83,23.85,7600.0
2008-10-30 12:55:00,23.83,23.85,23.77,23.79,11200.0,23.83,23.85,23.77,23.79,11200.0
2008-10-30 13:00:00,23.78,23.83,23.77,23.81,9700.0,23.78,23.83,23.77,23.81,9700.0
2008-10-30 13:05:00,23.82,23.9,23.8,23.85,25800.0,23.82,23.9,23.8,23.85,25800.0
2008-10-30 13:10:00,23.85,24.07,23.84,24.07,26300.0,23.85,24.07,23.84,24.07,26300.0
2008-10-30 13:15:00,24.06,24.22,24.04,24.18,24000.0,24.06,24.22,24.04,24.18,24000.0
2008-10-30 13:20:00,24.18,24.2,24.15,24.17,11900.0,24.18,24.2,24.15,24.17,11900.0
2008-10-30 13:25:00,24.17,24.24,24.15,24.17,15500.0,24.17,24.24,24.15,24.17,15500.0
2008-10-30 13:30:00,24.18,24.21,24.05,24.09,18800.0,24.18,24.21,24.05,24.09,18800.0
2008-10-30 13:35:00,24.08,24.1,24.06,24.08,11500.0,24.08,24.1,24.06,24.08,11500.0
2008-10-30 13:40:00,24.07,24.07,23.89,23.91,9000.0,24.07,24.07,23.89,23.91,9000.0
2008-10-30 13:45:00,23.93,23.94,23.9,23.93,11900.0,23.93,23.94,23.9,23.93,11900.0
2008-10-30 13:50:00,23.94,24.08,23.94,24.04,8100.0,23.94,24.08,23.94,24.04,8100.0
2008-10-30 13:55:00,24.05,24.2,24.05,24.16,20700.0,24.05,24.2,24.05,24.16,20700.0
2008-10-30 14:00:00,24.17,24.24,24.15,24.23,26000.0,24.17,24.24,24.15,24.23,26000.0
2008-10-30 14:05:00,24.23,24.48,24.23,24.41,45500.0,24.23,24.48,24.23,24.41,45500.0
2008-10-30 14:10:00,24.4,24.52,24.38,24.49,36800.0,24.4,24.52,24.38,24.49,36800.0
2008-10-30 14:15:00,24.49,24.59,24.49,24.54,24000.0,24.49,24.59,24.49,24.54,24000.0
2008-10-30 14:20:00,24.54,24.79,24.54,24.79,35100.0,24.54,24.79,24.54,24.79,35100.0
2008-10-30 14:25:00,24.78,25.01,24.78,24.81,34800.0,24.78,25.01,24.78,24.81,34800.0
2008-10-30 14:30:00,24.81,25.0,24.8,24.81,36900.0,24.81,25.0,24.8,24.81,36900.0
2008-10-30 14:35:00,24.81,24.9,24.67,24.72,36200.0,24.81,24.9,24.67,24.72,36200.0
2008-10-30 14:40:00,24.72,24.8,24.52,24.55,45900.0,24.72,24.8,24.52,24.55,45900.0
2008-10-30 14:45:00,24.55,24.68,24.49,24.58,43700.0,24.55,24.68,24.49,24.58,43700.0
2008-10-30 14:50:00,24.6,24.71,24.52,24.52,30500.0,24.6,24.71,24.52,24.52,30500.0
2008-10-30 14:55:00,24.51,24.58,24.43,24.49,28100.0,24.51,24.58,24.43,24.49,28100.0
2008-10-30 15:00:00,24.5,24.57,24.39,24.5,39500.0,24.5,24.57,24.39,24.5,39500.0
2008-10-30 15:05:00,24.51,24.69,24.47,24.57,35900.0,24.51,24.69,24.47,24.57,35900.0
2008-10-30 15:10:00,24.57,24.69,24.53,24.53,33800.0,24.57,24.69,24.53,24.53,33800.0
2008-10-30 15:15:00,24.55,24.6,24.37,24.48,49700.0,24.55,24.6,24.37,24.48,49700.0
2008-10-30 15:20:00,24.48,24.63,24.22,24.29,70700.0,24.48,24.63,24.22,24.29,70700.0
2008-10-30 15:25:00,24.28,24.52,24.28,24.5,37200.0,24.28,24.52,24.28,24.5,37200.0
2008-10-30 15:30:00,24.52,24.55,24.23,24.36,63400.0,24.52,24.55,24.23,24.36,63400.0
2008-10-30 15:35:00,24.37,24.5,24.25,24.33,61100.0,24.37,24.5,24.25,24.33,61100.0
2008-10-30 15:40:00,24.34,24.7,24.19,24.2,63700.0,24.34,24.7,24.19,24.2,63700.0
2008-10-30 15:45:00,24.19,24.35,24.17,24.21,77300.0,24.19,24.35,24.17,24.21,77300.0
2008-10-30 15:50:00,24.22,24.46,24.21,24.23,84500.0,24.22,24.46,24.21,24.23,84500.0
2008-10-30 15:55:00,24.22,24.73,24.22,24.73,121200.0,24.22,24.73,24.22,24.73,121200.0
2008-10-31 09:30:00,24.61,25.06,24.44,24.53,24600.0,24.61,25.06,24.44,24.53,24600.0
2008-10-31 09:35:00,24.49,24.59,24.16,24.46,22500.0,24.49,24.59,24.16,24.46,22500.0
2008-10-31 09:40:00,24.41,24.41,24.23,24.27,9500.0,24.41,24.41,24.23,24.27,9500.0
2008-10-31 09:45:00,24.31,24.31,24.11,24.17,31300.0,24.31,24.31,24.11,24.17,31300.0
2008-10-31 09:50:00,24.22,24.36,24.16,24.26,16600.0,24.22,24.36,24.16,24.26,16600.0
2008-10-31 09:55:00,24.25,24.35,24.18,24.33,14500.0,24.25,24.35,24.18,24.33,14500.0
2008-10-31 10:00:00,24.33,24.35,24.29,24.34,21300.0,24.33,24.35,24.29,24.34,21300.0
2008-10-31 10:05:00,24.34,24.42,24.28,24.35,37300.0,24.34,24.42,24.28,24.35,37300.0
2008-10-31 10:10:00,24.36,24.58,24.28,24.58,66900.0,24.36,24.58,24.28,24.58,66900.0
2008-10-31 10:15:00,24.59,24.98,24.58,24.91,25000.0,24.59,24.98,24.58,24.91,25000.0
2008-10-31 10:20:00,24.9,25.04,24.9,25.01,36100.0,24.9,25.04,24.9,25.01,36100.0
2008-10-31 10:25:00,25.05,25.05,24.9,24.95,21100.0,25.05,25.05,24.9,24.95,21100.0
2008-10-31 10:30:00,24.94,25.24,24.94,25.22,26900.0,24.94,25.24,24.94,25.22,26900.0
2008-10-31 10:35:00,25.23,25.37,25.2,25.21,34400.0,25.23,25.37,25.2,25.21,34400.0
2008-10-31 10:40:00,25.2,25.29,25.11,25.16,41200.0,25.2,25.29,25.11,25.16,41200.0
2008-10-31 10:45:00,25.13,25.21,25.05,25.13,16100.0,25.13,25.21,25.05,25.13,16100.0
2008-10-31 10:50:00,25.13,25.46,25.12,25.42,31000.0,25.13,25.46,25.12,25.42,31000.0
2008-10-31 10:55:00,25.43,25.48,25.34,25.44,16700.0,25.43,25.48,25.34,25.44,16700.0
2008-10-31 11:00:00,25.43,25.58,25.42,25.56,72700.0,25.43,25.58,25.42,25.56,72700.0
2008-10-31 11:05:00,25.55,25.57,25.47,25.52,50700.0,25.55,25.57,25.47,25.52,50700.0
2008-10-31 11:10:00,25.51,25.63,25.49,25.57,17800.0,25.51,25.63,25.49,25.57,17800.0
2008-10-31 11:15:00,25.57,25.87,25.53,25.87,18500.0,25.57,25.87,25.53,25.87,18500.0
2008-10-31 11:20:00,25.84,25.93,25.69,25.9,32400.0,25.84,25.93,25.69,25.9,32400.0
2008-10-31 11:25:00,25.93,26.0,25.9,25.97,14300.0,25.93,26.0,25.9,25.97,14300.0
2008-10-31 11:30:00,25.99,26.08,25.97,26.02,19800.0,25.99,26.08,25.97,26.02,19800.0
2008-10-31 11:35:00,26.01,26.08,25.87,25.87,37300.0,26.01,26.08,25.87,25.87,37300.0
2008-10-31 11:40:00,25.88,25.89,25.6,25.63,23800.0,25.88,25.89,25.6,25.63,23800.0
2008-10-31 11:45:00,25.64,25.67,25.46,25.55,52600.0,25.64,25.67,25.46,25.55,52600.0
2008-10-31 11:50:00,25.58,25.67,25.54,25.67,21200.0,25.58,25.67,25.54,25.67,21200.0
2008-10-31 11:55:00,25.64,25.82,25.63,25.82,25200.0,25.64,25.82,25.63,25.82,25200.0
2008-10-31 12:00:00,25.79,25.79,25.5,25.56,29600.0,25.79,25.79,25.5,25.56,29600.0
2008-10-31 12:05:00,25.53,25.57,25.5,25.57,10500.0,25.53,25.57,25.5,25.57,10500.0
2008-10-31 12:10:00,25.56,25.57,25.5,25.57,12300.0,25.56,25.57,25.5,25.57,12300.0
2008-10-31 12:15:00,25.56,25.57,25.5,25.53,8300.0,25.56,25.57,25.5,25.53,8300.0
2008-10-31 12:20:00,25.54,25.76,25.54,25.73,25300.0,25.54,25.76,25.54,25.73,25300.0
2008-10-31 12:25:00,25.75,25.81,25.73,25.8,11400.0,25.75,25.81,25.73,25.8,11400.0
2008-10-31 12:30:00,25.77,25.84,25.77,25.84,21300.0,25.77,25.84,25.77,25.84,21300.0
2008-10-31 12:35:00,25.84,25.97,25.83,25.88,25300.0,25.84,25.97,25.83,25.88,25300.0
2008-10-31 12:40:00,25.88,25.94,25.87,25.92,3100.0,25.88,25.94,25.87,25.92,3100.0
2008-10-31 12:45:00,25.93,25.99,25.93,25.93,45600.0,25.93,25.99,25.93,25.93,45600.0
2008-10-31 12:50:00,25.95,25.95,25.77,25.85,15000.0,25.95,25.95,25.77,25.85,15000.0
2008-10-31 12:55:00,25.85,25.9,25.85,25.86,5700.0,25.85,25.9,25.85,25.86,5700.0
2008-10-31 13:00:00,25.84,25.92,25.82,25.86,104000.0,25.84,25.92,25.82,25.86,104000.0
2008-10-31 13:05:00,25.85,25.89,25.84,25.84,8900.0,25.85,25.89,25.84,25.84,8900.0
2008-10-31 13:10:00,25.84,25.87,25.77,25.84,8200.0,25.84,25.87,25.77,25.84,8200.0
2008-10-31 13:15:00,25.82,25.9,25.81,25.9,9000.0,25.82,25.9,25.81,25.9,9000.0
2008-10-31 13:20:00,25.86,25.96,25.85,25.92,15500.0,25.86,25.96,25.85,25.92,15500.0
2008-10-31 13:25:00,25.94,26.0,25.92,25.98,15700.0,25.94,26.0,25.92,25.98,15700.0
2008-10-31 13:30:00,25.99,26.05,25.96,26.05,19000.0,25.99,26.05,25.96,26.05,19000.0
2008-10-31 13:35:00,26.05,26.08,25.88,25.99,20300.0,26.05,26.08,25.88,25.99,20300.0
2008-10-31 13:40:00,25.98,26.07,25.92,25.98,17100.0,25.98,26.07,25.92,25.98,17100.0
2008-10-31 13:45:00,25.99,26.08,25.99,26.08,10500.0,25.99,26.08,25.99,26.08,10500.0
2008-10-31 13:50:00,26.08,26.18,26.0,26.17,13200.0,26.08,26.18,26.0,26.17,13200.0
2008-10-31 13:55:00,26.18,26.25,26.12,26.25,17500.0,26.18,26.25,26.12,26.25,17500.0
2008-10-31 14:00:00,26.26,26.29,26.21,26.25,11900.0,26.26,26.29,26.21,26.25,11900.0
2008-10-31 14:05:00,26.25,26.34,26.25,26.34,9100.0,26.25,26.34,26.25,26.34,9100.0
2008-10-31 14:10:00,26.35,26.36,26.27,26.3,7700.0,26.35,26.36,26.27,26.3,7700.0
2008-10-31 14:15:00,26.27,26.27,25.99,26.06,32600.0,26.27,26.27,25.99,26.06,32600.0
2008-10-31 14:20:00,26.06,26.12,26.0,26.1,20600.0,26.06,26.12,26.0,26.1,20600.0
2008-10-31 14:25:00,26.1,26.22,26.06,26.19,9100.0,26.1,26.22,26.06,26.19,9100.0
2008-10-31 14:30:00,26.23,26.29,26.11,26.26,28600.0,26.23,26.29,26.11,26.26,28600.0
2008-10-31 14:35:00,26.26,26.3,26.25,26.27,10500.0,26.26,26.3,26.25,26.27,10500.0
2008-10-31 14:40:00,26.26,26.26,26.13,26.2,11600.0,26.26,26.26,26.13,26.2,11600.0
2008-10-31 14:45:00,26.21,26.25,26.1,26.14,12200.0,26.21,26.25,26.1,26.14,12200.0
2008-10-31 14:50:00,26.13,26.25,26.13,26.19,7700.0,26.13,26.25,26.13,26.19,7700.0
2008-10-31 14:55:00,26.19,26.25,26.16,26.22,10500.0,26.19,26.25,26.16,26.22,10500.0
2008-10-31 15:00:00,26.22,26.27,26.18,26.18,15400.0,26.22,26.27,26.18,26.18,15400.0
2008-10-31 15:05:00,26.23,26.24,26.02,26.23,34200.0,26.23,26.24,26.02,26.23,34200.0
2008-10-31 15:10:00,26.24,26.32,26.12,26.28,50400.0,26.24,26.32,26.12,26.28,50400.0
2008-10-31 15:15:00,26.27,26.27,26.09,26.2,32700.0,26.27,26.27,26.09,26.2,32700.0
2008-10-31 15:20:00,26.2,26.24,26.1,26.16,34500.0,26.2,26.24,26.1,26.16,34500.0
2008-10-31 15:25:00,26.15,26.19,26.0,26.1,48100.0,26.15,26.19,26.0,26.1,48100.0
2008-10-31 15:30:00,26.09,26.22,26.07,26.16,35800.0,26.09,26.22,26.07,26.16,35800.0
2008-10-31 15:35:00,26.15,26.31,26.14,26.23,31100.0,26.15,26.31,26.14,26.23,31100.0
2008-10-31 15:40:00,26.23,26.24,25.95,26.02,78700.0,26.23,26.24,25.95,26.02,78700.0
2008-10-31 15:45:00,26.0,26.05,25.98,26.0,69800.0,26.0,26.05,25.98,26.0,69800.0
2008-10-31 15:50:00,26.0,26.07,25.98,26.05,59100.0,26.0,26.07,25.98,26.05,59100.0
2008-10-31 15:55:00,26.05,26.21,25.95,26.21,105700.0,26.05,26.21,25.95,26.21,105700.0
2008-11-03 09:30:00,26.83,26.83,26.37,26.5,59600.0,26.83,26.83,26.37,26.5,59600.0
2008-11-03 09:35:00,26.5,26.84,26.49,26.73,32900.0,26.5,26.84,26.49,26.73,32900.0
2008-11-03 09:40:00,26.78,26.9,26.63,26.65,41300.0,26.78,26.9,26.63,26.65,41300.0
2008-11-03 09:45:00,26.64,27.06,26.64,27.06,39800.0,26.64,27.06,26.64,27.06,39800.0
2008-11-03 09:50:00,27.06,27.1,26.95,27.0,44000.0,27.06,27.1,26.95,27.0,44000.0
2008-11-03 09:55:00,27.0,27.0,26.92,26.95,29400.0,27.0,27.0,26.92,26.95,29400.0
2008-11-03 10:00:00,26.93,26.97,26.79,26.97,64100.0,26.93,26.97,26.79,26.97,64100.0
2008-11-03 10:05:00,26.97,27.22,26.97,27.22,31000.0,26.97,27.22,26.97,27.22,31000.0
2008-11-03 10:10:00,27.22,27.36,27.07,27.36,24900.0,27.22,27.36,27.07,27.36,24900.0
2008-11-03 10:15:00,27.39,27.48,27.33,27.47,30500.0,27.39,27.48,27.33,27.47,30500.0
2008-11-03 10:20:00,27.46,27.57,27.39,27.39,53000.0,27.46,27.57,27.39,27.39,53000.0
2008-11-03 10:25:00,27.35,27.5,27.17,27.49,19700.0,27.35,27.5,27.17,27.49,19700.0
2008-11-03 10:30:00,27.48,27.5,27.45,27.45,11400.0,27.48,27.5,27.45,27.45,11400.0
2008-11-03 10:35:00,27.44,27.51,27.42,27.51,15000.0,27.44,27.51,27.42,27.51,15000.0
2008-11-03 10:40:00,27.51,27.55,27.47,27.51,26100.0,27.51,27.55,27.47,27.51,26100.0
2008-11-03 10:45:00,27.5,27.54,27.49,27.5,29600.0,27.5,27.54,27.49,27.5,29600.0
2008-11-03 10:50:00,27.49,27.51,27.28,27.29,18500.0,27.49,27.51,27.28,27.29,18500.0
2008-11-03 10:55:00,27.29,27.29,27.12,27.17,16700.0,27.29,27.29,27.12,27.17,16700.0
2008-11-03 11:00:00,27.18,27.27,27.18,27.27,7700.0,27.18,27.27,27.18,27.27,7700.0
2008-11-03 11:05:00,27.27,27.34,27.24,27.25,10200.0,27.27,27.34,27.24,27.25,10200.0
2008-11-03 11:10:00,27.25,27.28,27.23,27.24,8200.0,27.25,27.28,27.23,27.24,8200.0
2008-11-03 11:15:00,27.22,27.24,27.13,27.23,16300.0,27.22,27.24,27.13,27.23,16300.0
2008-11-03 11:20:00,27.22,27.24,27.19,27.2,13600.0,27.22,27.24,27.19,27.2,13600.0
2008-11-03 11:25:00,27.21,27.29,27.21,27.24,6100.0,27.21,27.29,27.21,27.24,6100.0
2008-11-03 11:30:00,27.24,27.26,27.23,27.25,7600.0,27.24,27.26,27.23,27.25,7600.0
2008-11-03 11:35:00,27.25,27.35,27.25,27.3,6600.0,27.25,27.35,27.25,27.3,6600.0
2008-11-03 11:40:00,27.28,27.28,27.24,27.24,6500.0,27.28,27.28,27.24,27.24,6500.0
2008-11-03 11:45:00,27.25,27.28,27.25,27.28,10500.0,27.25,27.28,27.25,27.28,10500.0
2008-11-03 11:50:00,27.28,27.28,27.21,27.27,7200.0,27.28,27.28,27.21,27.27,7200.0
2008-11-03 11:55:00,27.26,27.28,27.23,27.25,12700.0,27.26,27.28,27.23,27.25,12700.0
2008-11-03 12:00:00,27.26,27.3,27.25,27.3,7400.0,27.26,27.3,27.25,27.3,7400.0
2008-11-03 12:05:00,27.28,27.34,27.27,27.32,11800.0,27.28,27.34,27.27,27.32,11800.0
2008-11-03 12:10:00,27.31,27.37,27.28,27.36,9800.0,27.31,27.37,27.28,27.36,9800.0
2008-11-03 12:15:00,27.36,27.4,27.3,27.36,11000.0,27.36,27.4,27.3,27.36,11000.0
2008-11-03 12:20:00,27.34,27.4,27.32,27.39,7600.0,27.34,27.4,27.32,27.39,7600.0
2008-11-03 12:25:00,27.4,27.49,27.37,27.42,10900.0,27.4,27.49,27.37,27.42,10900.0
2008-11-03 12:30:00,27.39,27.49,27.35,27.48,8300.0,27.39,27.49,27.35,27.48,8300.0
2008-11-03 12:35:00,27.49,27.51,27.47,27.51,2400.0,27.49,27.51,27.47,27.51,2400.0
2008-11-03 12:40:00,27.5,27.51,27.41,27.41,4600.0,27.5,27.51,27.41,27.41,4600.0
2008-11-03 12:45:00,27.41,27.43,27.36,27.36,3500.0,27.41,27.43,27.36,27.36,3500.0
2008-11-03 12:50:00,27.38,27.4,27.36,27.38,3900.0,27.38,27.4,27.36,27.38,3900.0
2008-11-03 12:55:00,27.38,27.44,27.38,27.41,6500.0,27.38,27.44,27.38,27.41,6500.0
2008-11-03 13:00:00,27.41,27.45,27.41,27.42,4200.0,27.41,27.45,27.41,27.42,4200.0
2008-11-03 13:05:00,27.42,27.42,27.4,27.4,3800.0,27.42,27.42,27.4,27.4,3800.0
2008-11-03 13:10:00,27.4,27.48,27.4,27.41,11700.0,27.4,27.48,27.4,27.41,11700.0
2008-11-03 13:15:00,27.42,27.43,27.3,27.32,14300.0,27.42,27.43,27.3,27.32,14300.0
2008-11-03 13:20:00,27.3,27.34,27.3,27.33,4600.0,27.3,27.34,27.3,27.33,4600.0
2008-11-03 13:25:00,27.33,27.37,27.32,27.33,14300.0,27.33,27.37,27.32,27.33,14300.0
2008-11-03 13:30:00,27.33,27.34,27.3,27.31,20700.0,27.33,27.34,27.3,27.31,20700.0
2008-11-03 13:35:00,27.32,27.4,27.3,27.4,34200.0,27.32,27.4,27.3,27.4,34200.0
2008-11-03 13:40:00,27.41,27.46,27.4,27.44,7900.0,27.41,27.46,27.4,27.44,7900.0
2008-11-03 13:45:00,27.44,27.49,27.44,27.48,18400.0,27.44,27.49,27.44,27.48,18400.0
2008-11-03 13:50:00,27.48,27.49,27.46,27.47,7600.0,27.48,27.49,27.46,27.47,7600.0
2008-11-03 13:55:00,27.46,27.47,27.43,27.46,11100.0,27.46,27.47,27.43,27.46,11100.0
2008-11-03 14:00:00,27.46,27.46,27.42,27.44,11200.0,27.46,27.46,27.42,27.44,11200.0
2008-11-03 14:05:00,27.45,27.46,27.42,27.45,6400.0,27.45,27.46,27.42,27.45,6400.0
2008-11-03 14:10:00,27.45,27.48,27.43,27.43,10000.0,27.45,27.48,27.43,27.43,10000.0
2008-11-03 14:15:00,27.43,27.44,27.36,27.37,26500.0,27.43,27.44,27.36,27.37,26500.0
2008-11-03 14:20:00,27.35,27.45,27.35,27.45,17600.0,27.35,27.45,27.35,27.45,17600.0
2008-11-03 14:25:00,27.44,27.45,27.43,27.45,15800.0,27.44,27.45,27.43,27.45,15800.0
2008-11-03 14:30:00,27.45,27.45,27.36,27.41,14300.0,27.45,27.45,27.36,27.41,14300.0
2008-11-03 14:35:00,27.41,27.44,27.4,27.42,11000.0,27.41,27.44,27.4,27.42,11000.0
2008-11-03 14:40:00,27.43,27.45,27.4,27.41,17000.0,27.43,27.45,27.4,27.41,17000.0
2008-11-03 14:45:00,27.4,27.41,27.38,27.39,20600.0,27.4,27.41,27.38,27.39,20600.0
2008-11-03 14:50:00,27.38,27.39,27.28,27.36,12900.0,27.38,27.39,27.28,27.36,12900.0
2008-11-03 14:55:00,27.36,27.38,27.34,27.37,22100.0,27.36,27.38,27.34,27.37,22100.0
2008-11-03 15:00:00,27.37,27.38,27.3,27.3,11100.0,27.37,27.38,27.3,27.3,11100.0
2008-11-03 15:05:00,27.3,27.36,27.29,27.34,20100.0,27.3,27.36,27.29,27.34,20100.0
2008-11-03 15:10:00,27.35,27.43,27.34,27.37,20900.0,27.35,27.43,27.34,27.37,20900.0
2008-11-03 15:15:00,27.37,27.45,27.36,27.36,20900.0,27.37,27.45,27.36,27.36,20900.0
2008-11-03 15:20:00,27.35,27.36,27.13,27.17,72000.0,27.35,27.36,27.13,27.17,72000.0
2008-11-03 15:25:00,27.16,27.22,27.12,27.21,39900.0,27.16,27.22,27.12,27.21,39900.0
2008-11-03 15:30:00,27.22,27.24,27.17,27.24,43500.0,27.22,27.24,27.17,27.24,43500.0
2008-11-03 15:35:00,27.24,27.41,27.23,27.28,36100.0,27.24,27.41,27.23,27.28,36100.0
2008-11-03 15:40:00,27.29,27.34,27.24,27.29,37300.0,27.29,27.34,27.24,27.29,37300.0
2008-11-03 15:45:00,27.28,27.28,27.19,27.19,115300.0,27.28,27.28,27.19,27.19,115300.0
2008-11-03 15:50:00,27.19,27.21,26.99,26.99,102300.0,27.19,27.21,26.99,26.99,102300.0
2008-11-03 15:55:00,26.99,27.02,26.88,26.88,227600.0,26.99,27.02,26.88,26.88,227600.0
2008-11-04 09:30:00,27.35,27.37,27.0,27.02,39600.0,27.35,27.37,27.0,27.02,39600.0
2008-11-04 09:35:00,26.95,27.0,26.69,26.71,33200.0,26.95,27.0,26.69,26.71,33200.0
2008-11-04 09:40:00,26.72,26.88,26.65,26.74,25300.0,26.72,26.88,26.65,26.74,25300.0
2008-11-04 09:45:00,26.69,26.78,26.62,26.72,26100.0,26.69,26.78,26.62,26.72,26100.0
2008-11-04 09:50:00,26.71,26.72,26.55,26.56,8900.0,26.71,26.72,26.55,26.56,8900.0
2008-11-04 09:55:00,26.56,26.56,26.3,26.32,14700.0,26.56,26.56,26.3,26.32,14700.0
2008-11-04 10:00:00,26.32,26.4,26.22,26.34,12600.0,26.32,26.4,26.22,26.34,12600.0
2008-11-04 10:05:00,26.34,26.58,26.34,26.58,8100.0,26.34,26.58,26.34,26.58,8100.0
2008-11-04 10:10:00,26.59,26.71,26.59,26.67,12100.0,26.59,26.71,26.59,26.67,12100.0
2008-11-04 10:15:00,26.67,26.83,26.67,26.8,16000.0,26.67,26.83,26.67,26.8,16000.0
2008-11-04 10:20:00,26.77,26.84,26.77,26.83,6300.0,26.77,26.84,26.77,26.83,6300.0
2008-11-04 10:25:00,26.81,26.87,26.77,26.84,9700.0,26.81,26.87,26.77,26.84,9700.0
2008-11-04 10:30:00,26.88,26.95,26.84,26.95,26100.0,26.88,26.95,26.84,26.95,26100.0
2008-11-04 10:35:00,26.94,26.99,26.84,26.85,18500.0,26.94,26.99,26.84,26.85,18500.0
2008-11-04 10:40:00,26.86,26.95,26.83,26.95,14200.0,26.86,26.95,26.83,26.95,14200.0
2008-11-04 10:45:00,26.93,27.07,26.92,27.07,23100.0,26.93,27.07,26.92,27.07,23100.0
2008-11-04 10:50:00,27.05,27.08,26.97,27.0,20300.0,27.05,27.08,26.97,27.0,20300.0
2008-11-04 10:55:00,27.0,27.04,26.96,27.02,25700.0,27.0,27.04,26.96,27.02,25700.0
2008-11-04 11:00:00,27.02,27.13,27.0,27.06,28400.0,27.02,27.13,27.0,27.06,28400.0
2008-11-04 11:05:00,27.07,27.09,26.99,27.05,20700.0,27.07,27.09,26.99,27.05,20700.0
2008-11-04 11:10:00,27.06,27.14,27.0,27.13,23700.0,27.06,27.14,27.0,27.13,23700.0
2008-11-04 11:15:00,27.14,27.2,27.1,27.15,15200.0,27.14,27.2,27.1,27.15,15200.0
2008-11-04 11:20:00,27.15,27.17,27.05,27.08,14100.0,27.15,27.17,27.05,27.08,14100.0
2008-11-04 11:25:00,27.07,27.21,27.06,27.2,10200.0,27.07,27.21,27.06,27.2,10200.0
2008-11-04 11:30:00,27.21,27.22,27.12,27.19,12600.0,27.21,27.22,27.12,27.19,12600.0
2008-11-04 11:35:00,27.18,27.18,27.08,27.11,6500.0,27.18,27.18,27.08,27.11,6500.0
2008-11-04 11:40:00,27.09,27.12,27.09,27.1,10900.0,27.09,27.12,27.09,27.1,10900.0
2008-11-04 11:45:00,27.12,27.15,27.09,27.15,27100.0,27.12,27.15,27.09,27.15,27100.0
2008-11-04 11:50:00,27.13,27.3,27.13,27.3,42400.0,27.13,27.3,27.13,27.3,42400.0
2008-11-04 11:55:00,27.3,27.5,27.3,27.46,37500.0,27.3,27.5,27.3,27.46,37500.0
2008-11-04 12:00:00,27.47,27.49,27.39,27.43,8500.0,27.47,27.49,27.39,27.43,8500.0
2008-11-04 12:05:00,27.39,27.4,27.27,27.3,28600.0,27.39,27.4,27.27,27.3,28600.0
2008-11-04 12:10:00,27.3,27.31,27.27,27.28,8800.0,27.3,27.31,27.27,27.28,8800.0
2008-11-04 12:15:00,27.29,27.31,27.28,27.31,5900.0,27.29,27.31,27.28,27.31,5900.0
2008-11-04 12:20:00,27.31,27.34,27.28,27.33,11300.0,27.31,27.34,27.28,27.33,11300.0
2008-11-04 12:25:00,27.33,27.41,27.31,27.34,36700.0,27.33,27.41,27.31,27.34,36700.0
2008-11-04 12:30:00,27.34,27.5,27.32,27.5,60500.0,27.34,27.5,27.32,27.5,60500.0
2008-11-04 12:35:00,27.49,27.5,27.48,27.48,7500.0,27.49,27.5,27.48,27.48,7500.0
2008-11-04 12:40:00,27.5,27.5,27.46,27.5,16400.0,27.5,27.5,27.46,27.5,16400.0
2008-11-04 12:45:00,27.5,27.66,27.49,27.66,68800.0,27.5,27.66,27.49,27.66,68800.0
2008-11-04 12:50:00,27.66,27.72,27.59,27.71,37200.0,27.66,27.72,27.59,27.71,37200.0
2008-11-04 12:55:00,27.7,27.81,27.69,27.75,69700.0,27.7,27.81,27.69,27.75,69700.0
2008-11-04 13:00:00,27.74,27.83,27.7,27.75,38200.0,27.74,27.83,27.7,27.75,38200.0
2008-11-04 13:05:00,27.75,27.77,27.74,27.75,17800.0,27.75,27.77,27.74,27.75,17800.0
2008-11-04 13:10:00,27.76,27.77,27.67,27.69,15100.0,27.76,27.77,27.67,27.69,15100.0
2008-11-04 13:15:00,27.7,27.74,27.68,27.71,18200.0,27.7,27.74,27.68,27.71,18200.0
2008-11-04 13:20:00,27.71,27.81,27.68,27.72,20300.0,27.71,27.81,27.68,27.72,20300.0
2008-11-04 13:25:00,27.75,27.75,27.7,27.73,19400.0,27.75,27.75,27.7,27.73,19400.0
2008-11-04 13:30:00,27.73,27.75,27.69,27.73,17700.0,27.73,27.75,27.69,27.73,17700.0
2008-11-04 13:35:00,27.73,27.74,27.56,27.63,19600.0,27.73,27.74,27.56,27.63,19600.0
2008-11-04 13:40:00,27.63,27.67,27.6,27.63,5600.0,27.63,27.67,27.6,27.63,5600.0
2008-11-04 13:45:00,27.64,27.7,27.6,27.61,20200.0,27.64,27.7,27.6,27.61,20200.0
2008-11-04 13:50:00,27.6,27.61,27.55,27.55,4600.0,27.6,27.61,27.55,27.55,4600.0
2008-11-04 13:55:00,27.54,27.6,27.53,27.55,20200.0,27.54,27.6,27.53,27.55,20200.0
2008-11-04 14:00:00,27.55,27.56,27.39,27.45,25900.0,27.55,27.56,27.39,27.45,25900.0
2008-11-04 14:05:00,27.43,27.43,27.34,27.38,7500.0,27.43,27.43,27.34,27.38,7500.0
2008-11-04 14:10:00,27.4,27.46,27.33,27.44,15800.0,27.4,27.46,27.33,27.44,15800.0
2008-11-04 14:15:00,27.44,27.46,27.42,27.46,12300.0,27.44,27.46,27.42,27.46,12300.0
2008-11-04 14:20:00,27.45,27.48,27.44,27.48,9600.0,27.45,27.48,27.44,27.48,9600.0
2008-11-04 14:25:00,27.48,27.59,27.46,27.58,12400.0,27.48,27.59,27.46,27.58,12400.0
2008-11-04 14:30:00,27.57,27.64,27.57,27.63,12800.0,27.57,27.64,27.57,27.63,12800.0
2008-11-04 14:35:00,27.66,27.78,27.64,27.76,27900.0,27.66,27.78,27.64,27.76,27900.0
2008-11-04 14:40:00,27.76,27.85,27.75,27.75,46800.0,27.76,27.85,27.75,27.75,46800.0
2008-11-04 14:45:00,27.76,27.76,27.69,27.73,13600.0,27.76,27.76,27.69,27.73,13600.0
2008-11-04 14:50:00,27.72,27.72,27.59,27.59,32800.0,27.72,27.72,27.59,27.59,32800.0
2008-11-04 14:55:00,27.59,27.65,27.57,27.61,45600.0,27.59,27.65,27.57,27.61,45600.0
2008-11-04 15:00:00,27.61,27.68,27.51,27.58,30100.0,27.61,27.68,27.51,27.58,30100.0
2008-11-04 15:05:00,27.58,27.72,27.56,27.71,24200.0,27.58,27.72,27.56,27.71,24200.0
2008-11-04 15:10:00,27.7,27.84,27.68,27.8,55700.0,27.7,27.84,27.68,27.8,55700.0
2008-11-04 15:15:00,27.8,27.8,27.68,27.71,16200.0,27.8,27.8,27.68,27.71,16200.0
2008-11-04 15:20:00,27.71,27.75,27.65,27.73,24900.0,27.71,27.75,27.65,27.73,24900.0
2008-11-04 15:25:00,27.74,27.76,27.71,27.71,25200.0,27.74,27.76,27.71,27.71,25200.0
2008-11-04 15:30:00,27.73,27.99,27.73,27.87,49900.0,27.73,27.99,27.73,27.87,49900.0
2008-11-04 15:35:00,27.85,27.95,27.82,27.92,35100.0,27.85,27.95,27.82,27.92,35100.0
2008-11-04 15:40:00,27.94,27.99,27.91,27.97,26500.0,27.94,27.99,27.91,27.97,26500.0
2008-11-04 15:45:00,27.98,28.27,27.96,28.23,82800.0,27.98,28.27,27.96,28.23,82800.0
2008-11-04 15:50:00,28.21,28.35,28.21,28.28,97000.0,28.21,28.35,28.21,28.28,97000.0
2008-11-04 15:55:00,28.29,28.58,28.26,28.54,152500.0,28.29,28.58,28.26,28.54,152500.0
2008-11-05 09:30:00,28.64,28.65,27.75,27.93,54100.0,28.64,28.65,27.75,27.93,54100.0
2008-11-05 09:35:00,27.91,28.23,27.88,28.23,28800.0,27.91,28.23,27.88,28.23,28800.0
2008-11-05 09:40:00,28.23,28.25,28.05,28.25,22500.0,28.23,28.25,28.05,28.25,22500.0
2008-11-05 09:45:00,28.31,28.34,28.2,28.34,36900.0,28.31,28.34,28.2,28.34,36900.0
2008-11-05 09:50:00,28.34,28.37,28.24,28.34,15600.0,28.34,28.37,28.24,28.34,15600.0
2008-11-05 09:55:00,28.31,28.31,28.25,28.29,13300.0,28.31,28.31,28.25,28.29,13300.0
2008-11-05 10:00:00,28.29,28.52,28.26,28.47,43800.0,28.29,28.52,28.26,28.47,43800.0
2008-11-05 10:05:00,28.45,28.58,28.41,28.55,15500.0,28.45,28.58,28.41,28.55,15500.0
2008-11-05 10:10:00,28.56,28.57,28.47,28.48,18500.0,28.56,28.57,28.47,28.48,18500.0
2008-11-05 10:15:00,28.5,28.85,28.49,28.63,30500.0,28.5,28.85,28.49,28.63,30500.0
2008-11-05 10:20:00,28.62,28.62,28.47,28.5,69800.0,28.62,28.62,28.47,28.5,69800.0
2008-11-05 10:25:00,28.5,28.5,28.47,28.5,10200.0,28.5,28.5,28.47,28.5,10200.0
2008-11-05 10:30:00,28.51,28.51,28.41,28.46,15000.0,28.51,28.51,28.41,28.46,15000.0
2008-11-05 10:35:00,28.45,28.48,28.33,28.35,13700.0,28.45,28.48,28.33,28.35,13700.0
2008-11-05 10:40:00,28.36,28.5,28.36,28.49,11700.0,28.36,28.5,28.36,28.49,11700.0
2008-11-05 10:45:00,28.5,28.59,28.45,28.55,32500.0,28.5,28.59,28.45,28.55,32500.0
2008-11-05 10:50:00,28.55,28.65,28.52,28.57,25100.0,28.55,28.65,28.52,28.57,25100.0
2008-11-05 10:55:00,28.58,28.58,28.3,28.31,19800.0,28.58,28.58,28.3,28.31,19800.0
2008-11-05 11:00:00,28.32,28.37,28.23,28.25,18100.0,28.32,28.37,28.23,28.25,18100.0
2008-11-05 11:05:00,28.26,28.45,28.25,28.45,10200.0,28.26,28.45,28.25,28.45,10200.0
2008-11-05 11:10:00,28.45,28.45,28.38,28.38,9900.0,28.45,28.45,28.38,28.38,9900.0
2008-11-05 11:15:00,28.38,28.38,28.2,28.25,11800.0,28.38,28.38,28.2,28.25,11800.0
2008-11-05 11:20:00,28.25,28.26,28.13,28.15,8700.0,28.25,28.26,28.13,28.15,8700.0
2008-11-05 11:25:00,28.17,28.17,28.04,28.04,11000.0,28.17,28.17,28.04,28.04,11000.0
2008-11-05 11:30:00,28.04,28.11,27.94,28.1,14600.0,28.04,28.11,27.94,28.1,14600.0
2008-11-05 11:35:00,28.09,28.1,27.97,27.98,7000.0,28.09,28.1,27.97,27.98,7000.0
2008-11-05 11:40:00,28.0,28.05,27.82,27.88,18500.0,28.0,28.05,27.82,27.88,18500.0
2008-11-05 11:45:00,27.87,28.0,27.84,27.94,10300.0,27.87,28.0,27.84,27.94,10300.0
2008-11-05 11:50:00,27.94,27.94,27.79,27.88,8500.0,27.94,27.94,27.79,27.88,8500.0
2008-11-05 11:55:00,27.87,28.0,27.87,27.97,7900.0,27.87,28.0,27.87,27.97,7900.0
2008-11-05 12:00:00,27.98,28.08,27.98,28.04,6500.0,27.98,28.08,27.98,28.04,6500.0
2008-11-05 12:05:00,28.02,28.02,27.92,27.96,5500.0,28.02,28.02,27.92,27.96,5500.0
2008-11-05 12:10:00,27.95,27.95,27.78,27.8,13000.0,27.95,27.95,27.78,27.8,13000.0
2008-11-05 12:15:00,27.81,27.86,27.77,27.83,9400.0,27.81,27.86,27.77,27.83,9400.0
2008-11-05 12:20:00,27.83,27.89,27.8,27.8,8200.0,27.83,27.89,27.8,27.8,8200.0
2008-11-05 12:25:00,27.81,27.82,27.6,27.61,13000.0,27.81,27.82,27.6,27.61,13000.0
2008-11-05 12:30:00,27.62,27.82,27.62,27.81,7100.0,27.62,27.82,27.62,27.81,7100.0
2008-11-05 12:35:00,27.82,27.82,27.58,27.72,11600.0,27.82,27.82,27.58,27.72,11600.0
2008-11-05 12:40:00,27.71,27.71,27.51,27.57,16900.0,27.71,27.71,27.51,27.57,16900.0
2008-11-05 12:45:00,27.59,27.62,27.53,27.54,3800.0,27.59,27.62,27.53,27.54,3800.0
2008-11-05 12:50:00,27.54,27.54,27.36,27.45,42600.0,27.54,27.54,27.36,27.45,42600.0
2008-11-05 12:55:00,27.44,27.6,27.44,27.48,12200.0,27.44,27.6,27.44,27.48,12200.0
2008-11-05 13:00:00,27.51,27.52,27.46,27.47,3700.0,27.51,27.52,27.46,27.47,3700.0
2008-11-05 13:05:00,27.44,27.45,27.34,27.43,12400.0,27.44,27.45,27.34,27.43,12400.0
2008-11-05 13:10:00,27.42,27.45,27.4,27.43,7400.0,27.42,27.45,27.4,27.43,7400.0
2008-11-05 13:15:00,27.45,27.49,27.4,27.42,12200.0,27.45,27.49,27.4,27.42,12200.0
2008-11-05 13:20:00,27.43,27.43,27.27,27.34,15400.0,27.43,27.43,27.27,27.34,15400.0
2008-11-05 13:25:00,27.33,27.34,27.27,27.3,8100.0,27.33,27.34,27.27,27.3,8100.0
2008-11-05 13:30:00,27.27,27.28,27.19,27.24,10400.0,27.27,27.28,27.19,27.24,10400.0
2008-11-05 13:35:00,27.23,27.34,27.2,27.27,22100.0,27.23,27.34,27.2,27.27,22100.0
2008-11-05 13:40:00,27.27,27.45,27.27,27.38,14100.0,27.27,27.45,27.27,27.38,14100.0
2008-11-05 13:45:00,27.38,27.48,27.37,27.44,22500.0,27.38,27.48,27.37,27.44,22500.0
2008-11-05 13:50:00,27.44,27.45,27.41,27.41,3400.0,27.44,27.45,27.41,27.41,3400.0
2008-11-05 13:55:00,27.41,27.43,27.28,27.38,15600.0,27.41,27.43,27.28,27.38,15600.0
2008-11-05 14:00:00,27.39,27.45,27.31,27.31,10200.0,27.39,27.45,27.31,27.31,10200.0
2008-11-05 14:05:00,27.29,27.31,27.24,27.25,12900.0,27.29,27.31,27.24,27.25,12900.0
2008-11-05 14:10:00,27.25,27.39,27.25,27.37,13700.0,27.25,27.39,27.25,27.37,13700.0
2008-11-05 14:15:00,27.37,27.43,27.34,27.43,9700.0,27.37,27.43,27.34,27.43,9700.0
2008-11-05 14:20:00,27.41,27.41,27.24,27.25,8700.0,27.41,27.41,27.24,27.25,8700.0
2008-11-05 14:25:00,27.25,27.44,27.25,27.39,7300.0,27.25,27.44,27.25,27.39,7300.0
2008-11-05 14:30:00,27.37,27.63,27.37,27.62,17700.0,27.37,27.63,27.37,27.62,17700.0
2008-11-05 14:35:00,27.6,27.6,27.51,27.54,6300.0,27.6,27.6,27.51,27.54,6300.0
2008-11-05 14:40:00,27.53,27.63,27.5,27.63,10400.0,27.53,27.63,27.5,27.63,10400.0
2008-11-05 14:45:00,27.6,27.62,27.54,27.61,18200.0,27.6,27.62,27.54,27.61,18200.0
2008-11-05 14:50:00,27.62,27.82,27.56,27.8,16400.0,27.62,27.82,27.56,27.8,16400.0
2008-11-05 14:55:00,27.8,27.94,27.79,27.9,31400.0,27.8,27.94,27.79,27.9,31400.0
2008-11-05 15:00:00,27.89,27.93,27.86,27.88,18500.0,27.89,27.93,27.86,27.88,18500.0
2008-11-05 15:05:00,27.86,27.92,27.76,27.76,22900.0,27.86,27.92,27.76,27.76,22900.0
2008-11-05 15:10:00,27.79,27.82,27.63,27.64,39000.0,27.79,27.82,27.63,27.64,39000.0
2008-11-05 15:15:00,27.64,27.64,27.54,27.57,16500.0,27.64,27.64,27.54,27.57,16500.0
2008-11-05 15:20:00,27.57,27.59,27.37,27.42,17400.0,27.57,27.59,27.37,27.42,17400.0
2008-11-05 15:25:00,27.42,27.5,27.4,27.49,10600.0,27.42,27.5,27.4,27.49,10600.0
2008-11-05 15:30:00,27.49,27.57,27.43,27.57,44800.0,27.49,27.57,27.43,27.57,44800.0
2008-11-05 15:35:00,27.56,27.59,27.47,27.53,34800.0,27.56,27.59,27.47,27.53,34800.0
2008-11-05 15:40:00,27.53,27.63,27.44,27.58,28400.0,27.53,27.63,27.44,27.58,28400.0
2008-11-05 15:45:00,27.58,27.78,27.55,27.75,69600.0,27.58,27.78,27.55,27.75,69600.0
2008-11-05 15:50:00,27.75,27.75,27.51,27.53,66900.0,27.75,27.75,27.51,27.53,66900.0
2008-11-05 15:55:00,27.54,27.6,27.42,27.43,63000.0,27.54,27.6,27.42,27.43,63000.0
2008-11-06 09:30:00,26.75,27.21,26.47,26.94,60100.0,26.75,27.21,26.47,26.94,60100.0
2008-11-06 09:35:00,26.98,27.19,26.59,26.71,26100.0,26.98,27.19,26.59,26.71,26100.0
2008-11-06 09:40:00,26.72,26.89,26.65,26.66,24800.0,26.72,26.89,26.65,26.66,24800.0
2008-11-06 09:45:00,26.66,26.92,26.65,26.88,20200.0,26.66,26.92,26.65,26.88,20200.0
2008-11-06 09:50:00,26.88,26.88,26.67,26.72,31400.0,26.88,26.88,26.67,26.72,31400.0
2008-11-06 09:55:00,26.72,27.2,26.72,26.89,36000.0,26.72,27.2,26.72,26.89,36000.0
2008-11-06 10:00:00,26.84,26.84,26.71,26.83,15900.0,26.84,26.84,26.71,26.83,15900.0
2008-11-06 10:05:00,26.86,27.03,26.81,26.94,10900.0,26.86,27.03,26.81,26.94,10900.0
2008-11-06 10:10:00,26.94,27.11,26.94,27.05,20600.0,26.94,27.11,26.94,27.05,20600.0
2008-11-06 10:15:00,27.05,27.14,26.97,27.04,22100.0,27.05,27.14,26.97,27.04,22100.0
2008-11-06 10:20:00,27.05,27.18,27.05,27.1,12000.0,27.05,27.18,27.05,27.1,12000.0
2008-11-06 10:25:00,27.1,27.1,26.99,27.0,16400.0,27.1,27.1,26.99,27.0,16400.0
2008-11-06 10:30:00,27.0,27.02,26.9,27.01,39100.0,27.0,27.02,26.9,27.01,39100.0
2008-11-06 10:35:00,26.97,27.0,26.9,27.0,13300.0,26.97,27.0,26.9,27.0,13300.0
2008-11-06 10:40:00,27.03,27.03,26.96,26.99,26100.0,27.03,27.03,26.96,26.99,26100.0
2008-11-06 10:45:00,26.99,27.05,26.96,27.01,82400.0,26.99,27.05,26.96,27.01,82400.0
2008-11-06 10:50:00,27.01,27.07,26.98,27.02,13600.0,27.01,27.07,26.98,27.02,13600.0
2008-11-06 10:55:00,27.04,27.18,27.02,27.16,8000.0,27.04,27.18,27.02,27.16,8000.0
2008-11-06 11:00:00,27.18,27.23,27.08,27.08,7100.0,27.18,27.23,27.08,27.08,7100.0
2008-11-06 11:05:00,27.1,27.1,26.99,26.99,3300.0,27.1,27.1,26.99,26.99,3300.0
2008-11-06 11:10:00,26.99,27.06,26.97,27.04,11900.0,26.99,27.06,26.97,27.04,11900.0
2008-11-06 11:15:00,27.04,27.07,27.03,27.04,6200.0,27.04,27.07,27.03,27.04,6200.0
2008-11-06 11:20:00,27.03,27.05,27.0,27.05,3900.0,27.03,27.05,27.0,27.05,3900.0
2008-11-06 11:25:00,27.05,27.08,27.0,27.05,7800.0,27.05,27.08,27.0,27.05,7800.0
2008-11-06 11:30:00,27.09,27.22,27.09,27.13,4900.0,27.09,27.22,27.09,27.13,4900.0
2008-11-06 11:35:00,27.08,27.1,26.99,27.07,11900.0,27.08,27.1,26.99,27.07,11900.0
2008-11-06 11:40:00,27.11,27.24,27.11,27.18,2500.0,27.11,27.24,27.11,27.18,2500.0
2008-11-06 11:45:00,27.22,27.33,27.22,27.24,8000.0,27.22,27.33,27.22,27.24,8000.0
2008-11-06 11:50:00,27.24,27.31,27.24,27.25,8900.0,27.24,27.31,27.24,27.25,8900.0
2008-11-06 11:55:00,27.29,27.4,27.29,27.37,8600.0,27.29,27.4,27.29,27.37,8600.0
2008-11-06 12:00:00,27.37,27.45,27.36,27.44,6700.0,27.37,27.45,27.36,27.44,6700.0
2008-11-06 12:05:00,27.42,27.47,27.32,27.33,12600.0,27.42,27.47,27.32,27.33,12600.0
2008-11-06 12:10:00,27.34,27.39,27.3,27.36,4500.0,27.34,27.39,27.3,27.36,4500.0
2008-11-06 12:15:00,27.36,27.38,27.25,27.26,7500.0,27.36,27.38,27.25,27.26,7500.0
2008-11-06 12:20:00,27.27,27.27,27.02,27.04,13500.0,27.27,27.27,27.02,27.04,13500.0
2008-11-06 12:25:00,27.02,27.12,27.02,27.12,8700.0,27.02,27.12,27.02,27.12,8700.0
2008-11-06 12:30:00,27.08,27.15,27.08,27.11,8100.0,27.08,27.15,27.08,27.11,8100.0
2008-11-06 12:35:00,27.1,27.12,27.01,27.01,16200.0,27.1,27.12,27.01,27.01,16200.0
2008-11-06 12:40:00,27.02,27.1,26.99,27.08,19000.0,27.02,27.1,26.99,27.08,19000.0
2008-11-06 12:45:00,27.04,27.09,27.03,27.05,11900.0,27.04,27.09,27.03,27.05,11900.0
2008-11-06 12:50:00,27.03,27.11,27.03,27.08,7500.0,27.03,27.11,27.03,27.08,7500.0
2008-11-06 12:55:00,27.07,27.08,27.02,27.02,4000.0,27.07,27.08,27.02,27.02,4000.0
2008-11-06 13:00:00,27.03,27.12,26.99,27.09,4400.0,27.03,27.12,26.99,27.09,4400.0
2008-11-06 13:05:00,27.11,27.11,27.0,27.02,6300.0,27.11,27.11,27.0,27.02,6300.0
2008-11-06 13:10:00,27.02,27.03,26.99,27.02,10600.0,27.02,27.03,26.99,27.02,10600.0
2008-11-06 13:15:00,27.04,27.04,26.97,26.99,11500.0,27.04,27.04,26.97,26.99,11500.0
2008-11-06 13:20:00,27.0,27.12,26.99,27.08,15800.0,27.0,27.12,26.99,27.08,15800.0
2008-11-06 13:25:00,27.09,27.22,27.0,27.08,27700.0,27.09,27.22,27.0,27.08,27700.0
2008-11-06 13:30:00,27.08,27.08,26.98,27.02,14500.0,27.08,27.08,26.98,27.02,14500.0
2008-11-06 13:35:00,27.02,27.03,26.99,27.02,14900.0,27.02,27.03,26.99,27.02,14900.0
2008-11-06 13:40:00,27.01,27.05,26.97,27.05,12900.0,27.01,27.05,26.97,27.05,12900.0
2008-11-06 13:45:00,27.04,27.13,27.01,27.01,11100.0,27.04,27.13,27.01,27.01,11100.0
2008-11-06 13:50:00,27.02,27.15,26.99,27.15,18100.0,27.02,27.15,26.99,27.15,18100.0
2008-11-06 13:55:00,27.16,27.22,27.1,27.17,14400.0,27.16,27.22,27.1,27.17,14400.0
2008-11-06 14:00:00,27.19,27.24,27.06,27.07,13600.0,27.19,27.24,27.06,27.07,13600.0
2008-11-06 14:05:00,27.05,27.23,27.05,27.16,17400.0,27.05,27.23,27.05,27.16,17400.0
2008-11-06 14:10:00,27.15,27.25,27.15,27.23,5900.0,27.15,27.25,27.15,27.23,5900.0
2008-11-06 14:15:00,27.22,27.33,27.16,27.3,7100.0,27.22,27.33,27.16,27.3,7100.0
2008-11-06 14:20:00,27.31,27.41,27.21,27.41,12400.0,27.31,27.41,27.21,27.41,12400.0
2008-11-06 14:25:00,27.41,27.43,27.23,27.26,22000.0,27.41,27.43,27.23,27.26,22000.0
2008-11-06 14:30:00,27.27,27.36,27.26,27.34,15900.0,27.27,27.36,27.26,27.34,15900.0
2008-11-06 14:35:00,27.35,27.53,27.3,27.51,25600.0,27.35,27.53,27.3,27.51,25600.0
2008-11-06 14:40:00,27.49,27.49,27.41,27.46,14700.0,27.49,27.49,27.41,27.46,14700.0
2008-11-06 14:45:00,27.46,27.46,27.27,27.29,12800.0,27.46,27.46,27.27,27.29,12800.0
2008-11-06 14:50:00,27.31,27.43,27.3,27.3,12800.0,27.31,27.43,27.3,27.3,12800.0
2008-11-06 14:55:00,27.29,27.3,27.14,27.17,47800.0,27.29,27.3,27.14,27.17,47800.0
2008-11-06 15:00:00,27.18,27.22,27.06,27.08,20200.0,27.18,27.22,27.06,27.08,20200.0
2008-11-06 15:05:00,27.08,27.11,26.89,26.92,20200.0,27.08,27.11,26.89,26.92,20200.0
2008-11-06 15:10:00,26.92,27.06,26.92,27.0,16700.0,26.92,27.06,26.92,27.0,16700.0
2008-11-06 15:15:00,27.02,27.13,27.02,27.07,15000.0,27.02,27.13,27.02,27.07,15000.0
2008-11-06 15:20:00,27.05,27.05,26.95,26.97,82200.0,27.05,27.05,26.95,26.97,82200.0
2008-11-06 15:25:00,26.98,27.0,26.85,26.94,19900.0,26.98,27.0,26.85,26.94,19900.0
2008-11-06 15:30:00,26.92,27.0,26.8,26.9,22000.0,26.92,27.0,26.8,26.9,22000.0
2008-11-06 15:35:00,26.92,26.92,26.86,26.9,19600.0,26.92,26.92,26.86,26.9,19600.0
2008-11-06 15:40:00,26.9,27.03,26.9,26.99,40300.0,26.9,27.03,26.9,26.99,40300.0
2008-11-06 15:45:00,27.0,27.05,26.9,26.92,79500.0,27.0,27.05,26.9,26.92,79500.0
2008-11-06 15:50:00,26.88,26.93,26.79,26.9,52800.0,26.88,26.93,26.79,26.9,52800.0
2008-11-06 15:55:00,26.9,26.98,26.87,26.96,49500.0,26.9,26.98,26.87,26.96,49500.0
2008-11-07 09:30:00,26.83,27.2,26.78,26.99,13600.0,26.83,27.2,26.78,26.99,13600.0
2008-11-07 09:35:00,27.0,27.17,26.97,27.13,20200.0,27.0,27.17,26.97,27.13,20200.0
2008-11-07 09:40:00,27.13,27.14,26.9,26.95,8200.0,27.13,27.14,26.9,26.95,8200.0
2008-11-07 09:45:00,26.97,26.99,26.93,26.99,11000.0,26.97,26.99,26.93,26.99,11000.0
2008-11-07 09:50:00,26.99,27.14,26.98,27.14,25600.0,26.99,27.14,26.98,27.14,25600.0
2008-11-07 09:55:00,27.14,27.21,27.07,27.12,24800.0,27.14,27.21,27.07,27.12,24800.0
2008-11-07 10:00:00,27.13,27.19,27.1,27.16,18000.0,27.13,27.19,27.1,27.16,18000.0
2008-11-07 10:05:00,27.16,27.34,27.14,27.33,21400.0,27.16,27.34,27.14,27.33,21400.0
2008-11-07 10:10:00,27.3,27.34,27.22,27.34,8500.0,27.3,27.34,27.22,27.34,8500.0
2008-11-07 10:15:00,27.34,27.43,27.33,27.36,11900.0,27.34,27.43,27.33,27.36,11900.0
2008-11-07 10:20:00,27.36,27.45,27.36,27.38,13100.0,27.36,27.45,27.36,27.38,13100.0
2008-11-07 10:25:00,27.37,27.41,27.26,27.32,7400.0,27.37,27.41,27.26,27.32,7400.0
2008-11-07 10:30:00,27.32,27.36,27.28,27.34,17600.0,27.32,27.36,27.28,27.34,17600.0
2008-11-07 10:35:00,27.33,27.39,27.29,27.38,12100.0,27.33,27.39,27.29,27.38,12100.0
2008-11-07 10:40:00,27.39,27.39,27.22,27.29,38000.0,27.39,27.39,27.22,27.29,38000.0
2008-11-07 10:45:00,27.27,27.33,27.17,27.17,10600.0,27.27,27.33,27.17,27.17,10600.0
2008-11-07 10:50:00,27.16,27.22,27.01,27.07,42800.0,27.16,27.22,27.01,27.07,42800.0
2008-11-07 10:55:00,27.05,27.09,27.05,27.06,15000.0,27.05,27.09,27.05,27.06,15000.0
2008-11-07 11:00:00,27.06,27.07,27.03,27.03,5200.0,27.06,27.07,27.03,27.03,5200.0
2008-11-07 11:05:00,27.04,27.04,26.95,27.0,24400.0,27.04,27.04,26.95,27.0,24400.0
2008-11-07 11:10:00,26.99,27.02,26.98,27.02,18700.0,26.99,27.02,26.98,27.02,18700.0
2008-11-07 11:15:00,27.01,27.06,26.98,27.04,8700.0,27.01,27.06,26.98,27.04,8700.0
2008-11-07 11:20:00,27.08,27.08,26.98,27.04,17800.0,27.08,27.08,26.98,27.04,17800.0
2008-11-07 11:25:00,27.05,27.08,26.99,27.03,44300.0,27.05,27.08,26.99,27.03,44300.0
2008-11-07 11:30:00,27.02,27.08,27.0,27.07,6600.0,27.02,27.08,27.0,27.07,6600.0
2008-11-07 11:35:00,27.06,27.25,27.05,27.22,44700.0,27.06,27.25,27.05,27.22,44700.0
2008-11-07 11:40:00,27.24,27.3,27.13,27.3,24100.0,27.24,27.3,27.13,27.3,24100.0
2008-11-07 11:45:00,27.3,27.31,27.24,27.28,25800.0,27.3,27.31,27.24,27.28,25800.0
2008-11-07 11:50:00,27.25,27.32,27.24,27.3,6200.0,27.25,27.32,27.24,27.3,6200.0
2008-11-07 11:55:00,27.31,27.32,27.27,27.29,2400.0,27.31,27.32,27.27,27.29,2400.0
2008-11-07 12:00:00,27.3,27.38,27.28,27.37,9200.0,27.3,27.38,27.28,27.37,9200.0
2008-11-07 12:05:00,27.36,27.4,27.36,27.39,6900.0,27.36,27.4,27.36,27.39,6900.0
2008-11-07 12:10:00,27.39,27.39,27.33,27.33,7500.0,27.39,27.39,27.33,27.33,7500.0
2008-11-07 12:15:00,27.32,27.32,27.25,27.25,8000.0,27.32,27.32,27.25,27.25,8000.0
2008-11-07 12:20:00,27.25,27.36,27.25,27.33,18600.0,27.25,27.36,27.25,27.33,18600.0
2008-11-07 12:25:00,27.32,27.39,27.31,27.31,9500.0,27.32,27.39,27.31,27.31,9500.0
2008-11-07 12:30:00,27.32,27.32,27.2,27.23,5600.0,27.32,27.32,27.2,27.23,5600.0
2008-11-07 12:35:00,27.22,27.26,27.2,27.26,9800.0,27.22,27.26,27.2,27.26,9800.0
2008-11-07 12:40:00,27.28,27.3,27.2,27.21,6600.0,27.28,27.3,27.2,27.21,6600.0
2008-11-07 12:45:00,27.2,27.26,27.19,27.2,17200.0,27.2,27.26,27.19,27.2,17200.0
2008-11-07 12:50:00,27.19,27.23,27.19,27.23,5600.0,27.19,27.23,27.19,27.23,5600.0
2008-11-07 12:55:00,27.24,27.35,27.22,27.3,4800.0,27.24,27.35,27.22,27.3,4800.0
2008-11-07 13:00:00,27.28,27.36,27.27,27.27,2800.0,27.28,27.36,27.27,27.27,2800.0
2008-11-07 13:05:00,27.3,27.3,27.24,27.25,3400.0,27.3,27.3,27.24,27.25,3400.0
2008-11-07 13:10:00,27.24,27.29,27.21,27.29,4600.0,27.24,27.29,27.21,27.29,4600.0
2008-11-07 13:15:00,27.28,27.3,27.26,27.29,3000.0,27.28,27.3,27.26,27.29,3000.0
2008-11-07 13:20:00,27.28,27.33,27.28,27.33,6500.0,27.28,27.33,27.28,27.33,6500.0
2008-11-07 13:25:00,27.33,27.4,27.29,27.4,9300.0,27.33,27.4,27.29,27.4,9300.0
2008-11-07 13:30:00,27.39,27.42,27.31,27.34,10700.0,27.39,27.42,27.31,27.34,10700.0
2008-11-07 13:35:00,27.33,27.33,27.25,27.25,2200.0,27.33,27.33,27.25,27.25,2200.0
2008-11-07 13:40:00,27.26,27.32,27.25,27.26,6400.0,27.26,27.32,27.25,27.26,6400.0
2008-11-07 13:45:00,27.27,27.3,27.21,27.21,7700.0,27.27,27.3,27.21,27.21,7700.0
2008-11-07 13:50:00,27.2,27.25,27.18,27.23,13200.0,27.2,27.25,27.18,27.23,13200.0
2008-11-07 13:55:00,27.25,27.28,27.22,27.24,20700.0,27.25,27.28,27.22,27.24,20700.0
2008-11-07 14:00:00,27.24,27.25,27.19,27.21,26100.0,27.24,27.25,27.19,27.21,26100.0
2008-11-07 14:05:00,27.23,27.24,27.19,27.22,12300.0,27.23,27.24,27.19,27.22,12300.0
2008-11-07 14:10:00,27.23,27.31,27.23,27.29,24900.0,27.23,27.31,27.23,27.29,24900.0
2008-11-07 14:15:00,27.28,27.38,27.27,27.38,7400.0,27.28,27.38,27.27,27.38,7400.0
2008-11-07 14:20:00,27.38,27.38,27.25,27.25,14900.0,27.38,27.38,27.25,27.25,14900.0
2008-11-07 14:25:00,27.25,27.26,27.23,27.26,7900.0,27.25,27.26,27.23,27.26,7900.0
2008-11-07 14:30:00,27.25,27.34,27.25,27.32,17000.0,27.25,27.34,27.25,27.32,17000.0
2008-11-07 14:35:00,27.28,27.34,27.28,27.34,6900.0,27.28,27.34,27.28,27.34,6900.0
2008-11-07 14:40:00,27.33,27.38,27.3,27.3,16400.0,27.33,27.38,27.3,27.3,16400.0
2008-11-07 14:45:00,27.3,27.4,27.3,27.33,20600.0,27.3,27.4,27.3,27.33,20600.0
2008-11-07 14:50:00,27.31,27.39,27.25,27.28,10100.0,27.31,27.39,27.25,27.28,10100.0
2008-11-07 14:55:00,27.25,27.31,27.16,27.18,16200.0,27.25,27.31,27.16,27.18,16200.0
2008-11-07 15:00:00,27.18,27.25,27.16,27.22,22500.0,27.18,27.25,27.16,27.22,22500.0
2008-11-07 15:05:00,27.22,27.25,27.13,27.24,25100.0,27.22,27.25,27.13,27.24,25100.0
2008-11-07 15:10:00,27.24,27.31,27.23,27.24,17400.0,27.24,27.31,27.23,27.24,17400.0
2008-11-07 15:15:00,27.26,27.31,27.22,27.23,18600.0,27.26,27.31,27.22,27.23,18600.0
2008-11-07 15:20:00,27.23,27.26,27.21,27.25,52000.0,27.23,27.26,27.21,27.25,52000.0
2008-11-07 15:25:00,27.26,27.32,27.2,27.24,20500.0,27.26,27.32,27.2,27.24,20500.0
2008-11-07 15:30:00,27.23,27.36,27.19,27.27,14500.0,27.23,27.36,27.19,27.27,14500.0
2008-11-07 15:35:00,27.3,27.32,27.24,27.26,11700.0,27.3,27.32,27.24,27.26,11700.0
2008-11-07 15:40:00,27.27,27.42,27.27,27.41,10400.0,27.27,27.42,27.27,27.41,10400.0
2008-11-07 15:45:00,27.39,27.43,27.27,27.29,23300.0,27.39,27.43,27.27,27.29,23300.0
2008-11-07 15:50:00,27.28,27.4,27.28,27.38,27200.0,27.28,27.4,27.28,27.38,27200.0
2008-11-07 15:55:00,27.38,27.74,27.36,27.74,60500.0,27.38,27.74,27.36,27.74,60500.0
2008-11-10 09:30:00,27.93,29.0,27.93,28.68,42200.0,27.93,29.0,27.93,28.68,42200.0
2008-11-10 09:35:00,28.62,28.69,28.07,28.08,43000.0,28.62,28.69,28.07,28.08,43000.0
2008-11-10 09:40:00,28.17,28.5,28.09,28.45,19000.0,28.17,28.5,28.09,28.45,19000.0
2008-11-10 09:45:00,28.45,28.5,28.34,28.35,21500.0,28.45,28.5,28.34,28.35,21500.0
2008-11-10 09:50:00,28.35,28.41,28.29,28.37,9900.0,28.35,28.41,28.29,28.37,9900.0
2008-11-10 09:55:00,28.38,28.46,28.25,28.45,12200.0,28.38,28.46,28.25,28.45,12200.0
2008-11-10 10:00:00,28.49,28.5,28.32,28.38,7600.0,28.49,28.5,28.32,28.38,7600.0
2008-11-10 10:05:00,28.36,28.37,28.12,28.16,10400.0,28.36,28.37,28.12,28.16,10400.0
2008-11-10 10:10:00,28.18,28.28,28.18,28.26,6500.0,28.18,28.28,28.18,28.26,6500.0
2008-11-10 10:15:00,28.25,28.28,28.15,28.15,18200.0,28.25,28.28,28.15,28.15,18200.0
2008-11-10 10:20:00,28.15,28.15,27.89,27.89,14100.0,28.15,28.15,27.89,27.89,14100.0
2008-11-10 10:25:00,27.87,27.97,27.75,27.77,13300.0,27.87,27.97,27.75,27.77,13300.0
2008-11-10 10:30:00,27.77,27.82,27.7,27.75,15300.0,27.77,27.82,27.7,27.75,15300.0
2008-11-10 10:35:00,27.77,27.79,27.69,27.74,16800.0,27.77,27.79,27.69,27.74,16800.0
2008-11-10 10:40:00,27.71,27.95,27.71,27.95,11700.0,27.71,27.95,27.71,27.95,11700.0
2008-11-10 10:45:00,27.95,27.95,27.9,27.94,15000.0,27.95,27.95,27.9,27.94,15000.0
2008-11-10 10:50:00,27.93,27.95,27.71,27.71,39700.0,27.93,27.95,27.71,27.71,39700.0
2008-11-10 10:55:00,27.71,27.85,27.68,27.74,14200.0,27.71,27.85,27.68,27.74,14200.0
2008-11-10 11:00:00,27.73,27.75,27.5,27.65,13900.0,27.73,27.75,27.5,27.65,13900.0
2008-11-10 11:05:00,27.62,27.69,27.58,27.58,3800.0,27.62,27.69,27.58,27.58,3800.0
2008-11-10 11:10:00,27.59,27.62,27.54,27.54,1600.0,27.59,27.62,27.54,27.54,1600.0
2008-11-10 11:15:00,27.54,27.54,27.5,27.5,2100.0,27.54,27.54,27.5,27.5,2100.0
2008-11-10 11:20:00,27.5,27.54,27.49,27.54,4700.0,27.5,27.54,27.49,27.54,4700.0
2008-11-10 11:25:00,27.59,27.72,27.59,27.69,2600.0,27.59,27.72,27.59,27.69,2600.0
2008-11-10 11:30:00,27.7,27.79,27.7,27.75,3400.0,27.7,27.79,27.7,27.75,3400.0
2008-11-10 11:35:00,27.78,27.78,27.72,27.73,3500.0,27.78,27.78,27.72,27.73,3500.0
2008-11-10 11:40:00,27.73,27.73,27.65,27.66,5600.0,27.73,27.73,27.65,27.66,5600.0
2008-11-10 11:45:00,27.65,27.66,27.53,27.59,5600.0,27.65,27.66,27.53,27.59,5600.0
2008-11-10 11:50:00,27.56,27.57,27.44,27.44,6000.0,27.56,27.57,27.44,27.44,6000.0
2008-11-10 11:55:00,27.42,27.47,27.4,27.43,4900.0,27.42,27.47,27.4,27.43,4900.0
2008-11-10 12:00:00,27.44,27.52,27.43,27.52,3500.0,27.44,27.52,27.43,27.52,3500.0
2008-11-10 12:05:00,27.49,27.69,27.48,27.69,8600.0,27.49,27.69,27.48,27.69,8600.0
2008-11-10 12:10:00,27.68,27.78,27.66,27.77,7500.0,27.68,27.78,27.66,27.77,7500.0
2008-11-10 12:15:00,27.79,27.85,27.78,27.79,7000.0,27.79,27.85,27.78,27.79,7000.0
2008-11-10 12:20:00,27.77,27.77,27.51,27.53,10500.0,27.77,27.77,27.51,27.53,10500.0
2008-11-10 12:25:00,27.54,27.56,27.46,27.49,5100.0,27.54,27.56,27.46,27.49,5100.0
2008-11-10 12:30:00,27.46,27.48,27.42,27.42,3700.0,27.46,27.48,27.42,27.42,3700.0
2008-11-10 12:35:00,27.44,27.44,27.27,27.3,5600.0,27.44,27.44,27.27,27.3,5600.0
2008-11-10 12:40:00,27.32,27.34,27.21,27.26,19000.0,27.32,27.34,27.21,27.26,19000.0
2008-11-10 12:45:00,27.27,27.44,27.26,27.44,11700.0,27.27,27.44,27.26,27.44,11700.0
2008-11-10 12:50:00,27.42,27.44,27.26,27.26,4800.0,27.42,27.44,27.26,27.26,4800.0
2008-11-10 12:55:00,27.23,27.34,27.22,27.33,14400.0,27.23,27.34,27.22,27.33,14400.0
2008-11-10 13:00:00,27.34,27.37,27.26,27.3,30400.0,27.34,27.37,27.26,27.3,30400.0
2008-11-10 13:05:00,27.29,27.56,27.29,27.54,28900.0,27.29,27.56,27.29,27.54,28900.0
2008-11-10 13:10:00,27.51,27.63,27.45,27.58,24000.0,27.51,27.63,27.45,27.58,24000.0
2008-11-10 13:15:00,27.56,27.68,27.5,27.66,19900.0,27.56,27.68,27.5,27.66,19900.0
2008-11-10 13:20:00,27.67,27.67,27.47,27.47,15600.0,27.67,27.67,27.47,27.47,15600.0
2008-11-10 13:25:00,27.5,27.64,27.46,27.62,28300.0,27.5,27.64,27.46,27.62,28300.0
2008-11-10 13:30:00,27.57,27.66,27.54,27.54,17900.0,27.57,27.66,27.54,27.54,17900.0
2008-11-10 13:35:00,27.54,27.59,27.39,27.4,24000.0,27.54,27.59,27.39,27.4,24000.0
2008-11-10 13:40:00,27.41,27.42,27.32,27.33,4100.0,27.41,27.42,27.32,27.33,4100.0
2008-11-10 13:45:00,27.34,27.34,27.2,27.25,11600.0,27.34,27.34,27.2,27.25,11600.0
2008-11-10 13:50:00,27.26,27.48,27.26,27.47,7600.0,27.26,27.48,27.26,27.47,7600.0
2008-11-10 13:55:00,27.48,27.62,27.46,27.62,14300.0,27.48,27.62,27.46,27.62,14300.0
2008-11-10 14:00:00,27.59,27.7,27.56,27.68,21400.0,27.59,27.7,27.56,27.68,21400.0
2008-11-10 14:05:00,27.67,27.9,27.67,27.89,15000.0,27.67,27.9,27.67,27.89,15000.0
2008-11-10 14:10:00,27.88,27.89,27.82,27.82,6200.0,27.88,27.89,27.82,27.82,6200.0
2008-11-10 14:15:00,27.82,27.85,27.67,27.71,6400.0,27.82,27.85,27.67,27.71,6400.0
2008-11-10 14:20:00,27.7,27.74,27.65,27.72,12700.0,27.7,27.74,27.65,27.72,12700.0
2008-11-10 14:25:00,27.68,27.75,27.68,27.74,8200.0,27.68,27.75,27.68,27.74,8200.0
2008-11-10 14:30:00,27.69,27.7,27.58,27.58,6100.0,27.69,27.7,27.58,27.58,6100.0
2008-11-10 14:35:00,27.58,27.59,27.5,27.52,10700.0,27.58,27.59,27.5,27.52,10700.0
2008-11-10 14:40:00,27.53,27.62,27.51,27.57,5100.0,27.53,27.62,27.51,27.57,5100.0
2008-11-10 14:45:00,27.55,27.58,27.32,27.37,24900.0,27.55,27.58,27.32,27.37,24900.0
2008-11-10 14:50:00,27.37,27.48,27.32,27.48,5600.0,27.37,27.48,27.32,27.48,5600.0
2008-11-10 14:55:00,27.49,27.53,27.34,27.35,9900.0,27.49,27.53,27.34,27.35,9900.0
2008-11-10 15:00:00,27.35,27.36,27.2,27.32,19400.0,27.35,27.36,27.2,27.32,19400.0
2008-11-10 15:05:00,27.27,27.37,27.21,27.29,11700.0,27.27,27.37,27.21,27.29,11700.0
2008-11-10 15:10:00,27.26,27.47,27.24,27.43,19700.0,27.26,27.47,27.24,27.43,19700.0
2008-11-10 15:15:00,27.47,27.53,27.25,27.29,20200.0,27.47,27.53,27.25,27.29,20200.0
2008-11-10 15:20:00,27.3,27.34,27.2,27.34,10200.0,27.3,27.34,27.2,27.34,10200.0
2008-11-10 15:25:00,27.33,27.39,27.21,27.28,10800.0,27.33,27.39,27.21,27.28,10800.0
2008-11-10 15:30:00,27.27,27.36,27.2,27.2,15000.0,27.27,27.36,27.2,27.2,15000.0
2008-11-10 15:35:00,27.22,27.27,27.14,27.22,36800.0,27.22,27.27,27.14,27.22,36800.0
2008-11-10 15:40:00,27.22,27.39,27.19,27.3,22600.0,27.22,27.39,27.19,27.3,22600.0
2008-11-10 15:45:00,27.34,27.35,27.18,27.25,27900.0,27.34,27.35,27.18,27.25,27900.0
2008-11-10 15:50:00,27.26,27.38,27.25,27.27,36100.0,27.26,27.38,27.25,27.27,36100.0
2008-11-10 15:55:00,27.27,27.41,27.26,27.32,51200.0,27.27,27.41,27.26,27.32,51200.0
2008-11-11 09:30:00,26.82,26.99,26.51,26.96,44200.0,26.82,26.99,26.51,26.96,44200.0
2008-11-11 09:35:00,26.93,27.21,26.77,27.15,39200.0,26.93,27.21,26.77,27.15,39200.0
2008-11-11 09:40:00,27.17,27.22,26.86,27.11,23700.0,27.17,27.22,26.86,27.11,23700.0
2008-11-11 09:45:00,27.15,27.22,27.0,27.03,13900.0,27.15,27.22,27.0,27.03,13900.0
2008-11-11 09:50:00,27.0,27.06,26.92,26.95,12600.0,27.0,27.06,26.92,26.95,12600.0
2008-11-11 09:55:00,26.98,27.14,26.97,27.14,13400.0,26.98,27.14,26.97,27.14,13400.0
2008-11-11 10:00:00,27.11,27.17,26.98,27.17,13500.0,27.11,27.17,26.98,27.17,13500.0
2008-11-11 10:05:00,27.17,27.27,27.06,27.26,8400.0,27.17,27.27,27.06,27.26,8400.0
2008-11-11 10:10:00,27.26,27.3,27.06,27.16,17100.0,27.26,27.3,27.06,27.16,17100.0
2008-11-11 10:15:00,27.17,27.17,26.97,27.0,19000.0,27.17,27.17,26.97,27.0,19000.0
2008-11-11 10:20:00,27.02,27.22,27.02,27.22,14700.0,27.02,27.22,27.02,27.22,14700.0
2008-11-11 10:25:00,27.23,27.27,27.23,27.23,8400.0,27.23,27.27,27.23,27.23,8400.0
2008-11-11 10:30:00,27.17,27.24,27.17,27.21,4000.0,27.17,27.24,27.17,27.21,4000.0
2008-11-11 10:35:00,27.21,27.26,27.18,27.18,7500.0,27.21,27.26,27.18,27.18,7500.0
2008-11-11 10:40:00,27.18,27.25,27.05,27.24,35700.0,27.18,27.25,27.05,27.24,35700.0
2008-11-11 10:45:00,27.23,27.28,27.21,27.28,5900.0,27.23,27.28,27.21,27.28,5900.0
2008-11-11 10:50:00,27.28,27.28,27.23,27.27,11000.0,27.28,27.28,27.23,27.27,11000.0
2008-11-11 10:55:00,27.25,27.27,27.13,27.13,8200.0,27.25,27.27,27.13,27.13,8200.0
2008-11-11 11:00:00,27.13,27.17,26.97,27.0,37000.0,27.13,27.17,26.97,27.0,37000.0
2008-11-11 11:05:00,27.0,27.03,26.92,26.99,21700.0,27.0,27.03,26.92,26.99,21700.0
2008-11-11 11:10:00,27.0,27.0,26.98,27.0,19900.0,27.0,27.0,26.98,27.0,19900.0
2008-11-11 11:15:00,27.0,27.0,26.99,27.0,9700.0,27.0,27.0,26.99,27.0,9700.0
2008-11-11 11:20:00,27.0,27.12,27.0,27.12,12100.0,27.0,27.12,27.0,27.12,12100.0
2008-11-11 11:25:00,27.13,27.15,27.11,27.11,7700.0,27.13,27.15,27.11,27.11,7700.0
2008-11-11 11:30:00,27.12,27.13,26.98,27.0,65900.0,27.12,27.13,26.98,27.0,65900.0
2008-11-11 11:35:00,26.99,27.11,26.99,27.1,32200.0,26.99,27.11,26.99,27.1,32200.0
2008-11-11 11:40:00,27.11,27.15,27.06,27.09,25100.0,27.11,27.15,27.06,27.09,25100.0
2008-11-11 11:45:00,27.08,27.17,27.06,27.14,14700.0,27.08,27.17,27.06,27.14,14700.0
2008-11-11 11:50:00,27.15,27.22,27.1,27.2,8600.0,27.15,27.22,27.1,27.2,8600.0
2008-11-11 11:55:00,27.2,27.24,27.16,27.19,10700.0,27.2,27.24,27.16,27.19,10700.0
2008-11-11 12:00:00,27.2,27.22,27.16,27.17,6300.0,27.2,27.22,27.16,27.17,6300.0
2008-11-11 12:05:00,27.16,27.19,27.11,27.15,5000.0,27.16,27.19,27.11,27.15,5000.0
2008-11-11 12:10:00,27.13,27.22,27.13,27.16,9600.0,27.13,27.22,27.13,27.16,9600.0
2008-11-11 12:15:00,27.17,27.23,27.11,27.11,13800.0,27.17,27.23,27.11,27.11,13800.0
2008-11-11 12:20:00,27.1,27.15,27.08,27.1,7500.0,27.1,27.15,27.08,27.1,7500.0
2008-11-11 12:25:00,27.09,27.09,27.03,27.06,11500.0,27.09,27.09,27.03,27.06,11500.0
2008-11-11 12:30:00,27.03,27.1,27.03,27.09,12700.0,27.03,27.1,27.03,27.09,12700.0
2008-11-11 12:35:00,27.1,27.1,27.06,27.09,11600.0,27.1,27.1,27.06,27.09,11600.0
2008-11-11 12:40:00,27.09,27.17,27.08,27.14,19600.0,27.09,27.17,27.08,27.14,19600.0
2008-11-11 12:45:00,27.14,27.18,27.14,27.18,7900.0,27.14,27.18,27.14,27.18,7900.0
2008-11-11 12:50:00,27.16,27.24,27.16,27.22,13400.0,27.16,27.24,27.16,27.22,13400.0
2008-11-11 12:55:00,27.22,27.25,27.16,27.21,9600.0,27.22,27.25,27.16,27.21,9600.0
2008-11-11 13:00:00,27.23,27.28,27.17,27.25,15600.0,27.23,27.28,27.17,27.25,15600.0
2008-11-11 13:05:00,27.19,27.25,27.1,27.23,15800.0,27.19,27.25,27.1,27.23,15800.0
2008-11-11 13:10:00,27.22,27.27,27.21,27.22,12100.0,27.22,27.27,27.21,27.22,12100.0
2008-11-11 13:15:00,27.22,27.39,27.22,27.37,15100.0,27.22,27.39,27.22,27.37,15100.0
2008-11-11 13:20:00,27.38,27.42,27.28,27.32,12800.0,27.38,27.42,27.28,27.32,12800.0
2008-11-11 13:25:00,27.3,27.36,27.3,27.34,16200.0,27.3,27.36,27.3,27.34,16200.0
2008-11-11 13:30:00,27.35,27.36,27.34,27.35,6800.0,27.35,27.36,27.34,27.35,6800.0
2008-11-11 13:35:00,27.35,27.36,27.34,27.36,5400.0,27.35,27.36,27.34,27.36,5400.0
2008-11-11 13:40:00,27.36,27.38,27.26,27.27,27000.0,27.36,27.38,27.26,27.27,27000.0
2008-11-11 13:45:00,27.27,27.32,27.26,27.3,10100.0,27.27,27.32,27.26,27.3,10100.0
2008-11-11 13:50:00,27.3,27.38,27.28,27.35,24400.0,27.3,27.38,27.28,27.35,24400.0
2008-11-11 13:55:00,27.35,27.4,27.31,27.39,29800.0,27.35,27.4,27.31,27.39,29800.0
2008-11-11 14:00:00,27.39,27.44,27.33,27.34,24000.0,27.39,27.44,27.33,27.34,24000.0
2008-11-11 14:05:00,27.34,27.38,27.2,27.21,8700.0,27.34,27.38,27.2,27.21,8700.0
2008-11-11 14:10:00,27.22,27.31,27.21,27.21,14500.0,27.22,27.31,27.21,27.21,14500.0
2008-11-11 14:15:00,27.21,27.31,27.16,27.29,16100.0,27.21,27.31,27.16,27.29,16100.0
2008-11-11 14:20:00,27.29,27.38,27.28,27.36,14000.0,27.29,27.38,27.28,27.36,14000.0
2008-11-11 14:25:00,27.37,27.5,27.37,27.47,30600.0,27.37,27.5,27.37,27.47,30600.0
2008-11-11 14:30:00,27.47,27.54,27.43,27.54,31800.0,27.47,27.54,27.43,27.54,31800.0
2008-11-11 14:35:00,27.51,27.61,27.49,27.5,13100.0,27.51,27.61,27.49,27.5,13100.0
2008-11-11 14:40:00,27.5,27.53,27.43,27.44,16600.0,27.5,27.53,27.43,27.44,16600.0
2008-11-11 14:45:00,27.42,27.52,27.4,27.48,12600.0,27.42,27.52,27.4,27.48,12600.0
2008-11-11 14:50:00,27.45,27.46,27.2,27.23,19800.0,27.45,27.46,27.2,27.23,19800.0
2008-11-11 14:55:00,27.26,27.37,27.26,27.28,10400.0,27.26,27.37,27.26,27.28,10400.0
2008-11-11 15:00:00,27.24,27.27,27.14,27.25,13500.0,27.24,27.27,27.14,27.25,13500.0
2008-11-11 15:05:00,27.28,27.42,27.21,27.22,11500.0,27.28,27.42,27.21,27.22,11500.0
2008-11-11 15:10:00,27.22,27.27,27.18,27.23,13200.0,27.22,27.27,27.18,27.23,13200.0
2008-11-11 15:15:00,27.22,27.3,27.17,27.23,24800.0,27.22,27.3,27.17,27.23,24800.0
2008-11-11 15:20:00,27.26,27.35,27.2,27.32,29100.0,27.26,27.35,27.2,27.32,29100.0
2008-11-11 15:25:00,27.31,27.32,27.2,27.22,17800.0,27.31,27.32,27.2,27.22,17800.0
2008-11-11 15:30:00,27.22,27.22,26.98,26.99,27200.0,27.22,27.22,26.98,26.99,27200.0
2008-11-11 15:35:00,26.99,27.02,26.96,27.0,53000.0,26.99,27.02,26.96,27.0,53000.0
2008-11-11 15:40:00,27.0,27.17,26.99,27.04,23600.0,27.0,27.17,26.99,27.04,23600.0
2008-11-11 15:45:00,27.03,27.2,27.0,27.16,21400.0,27.03,27.2,27.0,27.16,21400.0
2008-11-11 15:50:00,27.15,27.18,26.96,26.98,47000.0,27.15,27.18,26.96,26.98,47000.0
2008-11-11 15:55:00,26.98,27.08,26.95,27.01,91400.0,26.98,27.08,26.95,27.01,91400.0
2008-11-12 09:30:00,26.75,27.37,26.51,27.04,55900.0,26.75,27.37,26.51,27.04,55900.0
2008-11-12 09:35:00,27.04,27.07,26.95,26.99,25400.0,27.04,27.07,26.95,26.99,25400.0
2008-11-12 09:40:00,27.0,27.03,26.8,26.99,26300.0,27.0,27.03,26.8,26.99,26300.0
2008-11-12 09:45:00,26.98,27.06,26.94,27.03,17800.0,26.98,27.06,26.94,27.03,17800.0
2008-11-12 09:50:00,27.02,27.12,27.0,27.05,13900.0,27.02,27.12,27.0,27.05,13900.0
2008-11-12 09:55:00,27.08,27.11,26.92,26.96,17500.0,27.08,27.11,26.92,26.96,17500.0
2008-11-12 10:00:00,26.94,27.06,26.93,27.01,12200.0,26.94,27.06,26.93,27.01,12200.0
2008-11-12 10:05:00,27.02,27.05,26.97,27.0,17200.0,27.02,27.05,26.97,27.0,17200.0
2008-11-12 10:10:00,26.99,27.09,26.95,27.05,15600.0,26.99,27.09,26.95,27.05,15600.0
2008-11-12 10:15:00,27.05,27.13,26.98,27.0,26300.0,27.05,27.13,26.98,27.0,26300.0
2008-11-12 10:20:00,26.98,27.06,26.94,27.06,22300.0,26.98,27.06,26.94,27.06,22300.0
2008-11-12 10:25:00,27.05,27.11,26.9,26.97,21500.0,27.05,27.11,26.9,26.97,21500.0
2008-11-12 10:30:00,26.95,27.0,26.9,26.94,29600.0,26.95,27.0,26.9,26.94,29600.0
2008-11-12 10:35:00,26.94,27.01,26.91,26.95,11700.0,26.94,27.01,26.91,26.95,11700.0
2008-11-12 10:40:00,26.97,27.06,26.93,27.01,16700.0,26.97,27.06,26.93,27.01,16700.0
2008-11-12 10:45:00,27.0,27.05,26.92,26.99,17300.0,27.0,27.05,26.92,26.99,17300.0
2008-11-12 10:50:00,27.0,27.19,26.98,27.01,10100.0,27.0,27.19,26.98,27.01,10100.0
2008-11-12 10:55:00,27.02,27.09,26.96,27.08,61800.0,27.02,27.09,26.96,27.08,61800.0
2008-11-12 11:00:00,27.08,27.08,26.92,26.95,12600.0,27.08,27.08,26.92,26.95,12600.0
2008-11-12 11:05:00,26.95,26.96,26.91,26.93,14200.0,26.95,26.96,26.91,26.93,14200.0
2008-11-12 11:10:00,26.94,26.97,26.86,26.96,37100.0,26.94,26.97,26.86,26.96,37100.0
2008-11-12 11:15:00,26.96,27.1,26.96,27.07,17000.0,26.96,27.1,26.96,27.07,17000.0
2008-11-12 11:20:00,27.07,27.07,26.95,27.0,34000.0,27.07,27.07,26.95,27.0,34000.0
2008-11-12 11:25:00,27.02,27.05,26.88,26.89,27400.0,27.02,27.05,26.88,26.89,27400.0
2008-11-12 11:30:00,26.89,26.95,26.82,26.93,18900.0,26.89,26.95,26.82,26.93,18900.0
2008-11-12 11:35:00,26.94,27.01,26.92,27.0,16300.0,26.94,27.01,26.92,27.0,16300.0
2008-11-12 11:40:00,26.99,27.03,26.97,26.99,17300.0,26.99,27.03,26.97,26.99,17300.0
2008-11-12 11:45:00,26.97,27.0,26.93,26.98,35000.0,26.97,27.0,26.93,26.98,35000.0
2008-11-12 11:50:00,26.96,27.02,26.9,26.98,30200.0,26.96,27.02,26.9,26.98,30200.0
2008-11-12 11:55:00,27.0,27.04,26.96,27.01,13400.0,27.0,27.04,26.96,27.01,13400.0
2008-11-12 12:00:00,27.01,27.04,26.99,27.0,5500.0,27.01,27.04,26.99,27.0,5500.0
2008-11-12 12:05:00,27.02,27.02,26.88,26.88,11600.0,27.02,27.02,26.88,26.88,11600.0
2008-11-12 12:10:00,26.88,26.91,26.84,26.9,15200.0,26.88,26.91,26.84,26.9,15200.0
2008-11-12 12:15:00,26.88,26.89,26.85,26.86,5800.0,26.88,26.89,26.85,26.86,5800.0
2008-11-12 12:20:00,26.86,27.0,26.83,26.99,11400.0,26.86,27.0,26.83,26.99,11400.0
2008-11-12 12:25:00,26.99,27.02,26.95,26.95,6300.0,26.99,27.02,26.95,26.95,6300.0
2008-11-12 12:30:00,26.94,27.01,26.94,26.95,6800.0,26.94,27.01,26.94,26.95,6800.0
2008-11-12 12:35:00,26.94,27.02,26.92,26.99,52800.0,26.94,27.02,26.92,26.99,52800.0
2008-11-12 12:40:00,27.0,27.03,27.0,27.01,5700.0,27.0,27.03,27.0,27.01,5700.0
2008-11-12 12:45:00,27.01,27.03,26.96,26.98,8600.0,27.01,27.03,26.96,26.98,8600.0
2008-11-12 12:50:00,26.97,27.01,26.88,26.91,11300.0,26.97,27.01,26.88,26.91,11300.0
2008-11-12 12:55:00,26.88,26.98,26.88,26.98,22000.0,26.88,26.98,26.88,26.98,22000.0
2008-11-12 13:00:00,26.98,27.01,26.95,26.97,10400.0,26.98,27.01,26.95,26.97,10400.0
2008-11-12 13:05:00,26.96,27.03,26.95,26.98,9500.0,26.96,27.03,26.95,26.98,9500.0
2008-11-12 13:10:00,26.98,27.0,26.9,26.9,7900.0,26.98,27.0,26.9,26.9,7900.0
2008-11-12 13:15:00,26.9,26.91,26.81,26.83,14100.0,26.9,26.91,26.81,26.83,14100.0
2008-11-12 13:20:00,26.83,26.87,26.72,26.78,9300.0,26.83,26.87,26.72,26.78,9300.0
2008-11-12 13:25:00,26.79,26.89,26.76,26.89,20500.0,26.79,26.89,26.76,26.89,20500.0
2008-11-12 13:30:00,26.86,26.9,26.83,26.85,13800.0,26.86,26.9,26.83,26.85,13800.0
2008-11-12 13:35:00,26.83,26.86,26.74,26.76,14300.0,26.83,26.86,26.74,26.76,14300.0
2008-11-12 13:40:00,26.76,26.91,26.76,26.86,27600.0,26.76,26.91,26.76,26.86,27600.0
2008-11-12 13:45:00,26.87,26.95,26.87,26.93,18600.0,26.87,26.95,26.87,26.93,18600.0
2008-11-12 13:50:00,26.92,26.92,26.73,26.77,21200.0,26.92,26.92,26.73,26.77,21200.0
2008-11-12 13:55:00,26.78,26.8,26.72,26.75,9000.0,26.78,26.8,26.72,26.75,9000.0
2008-11-12 14:00:00,26.74,26.75,26.6,26.61,18600.0,26.74,26.75,26.6,26.61,18600.0
2008-11-12 14:05:00,26.59,26.61,26.49,26.55,24600.0,26.59,26.61,26.49,26.55,24600.0
2008-11-12 14:10:00,26.55,26.59,26.49,26.49,20100.0,26.55,26.59,26.49,26.49,20100.0
2008-11-12 14:15:00,26.51,26.55,26.48,26.52,19400.0,26.51,26.55,26.48,26.52,19400.0
2008-11-12 14:20:00,26.54,26.57,26.5,26.55,23300.0,26.54,26.57,26.5,26.55,23300.0
2008-11-12 14:25:00,26.53,26.62,26.51,26.55,18400.0,26.53,26.62,26.51,26.55,18400.0
2008-11-12 14:30:00,26.54,26.7,26.52,26.67,15800.0,26.54,26.7,26.52,26.67,15800.0
2008-11-12 14:35:00,26.66,26.7,26.56,26.58,11400.0,26.66,26.7,26.56,26.58,11400.0
2008-11-12 14:40:00,26.55,26.61,26.49,26.61,33700.0,26.55,26.61,26.49,26.61,33700.0
2008-11-12 14:45:00,26.64,26.66,26.55,26.55,20700.0,26.64,26.66,26.55,26.55,20700.0
2008-11-12 14:50:00,26.55,26.57,26.49,26.55,58600.0,26.55,26.57,26.49,26.55,58600.0
2008-11-12 14:55:00,26.54,26.61,26.54,26.56,18100.0,26.54,26.61,26.54,26.56,18100.0
2008-11-12 15:00:00,26.58,26.61,26.48,26.52,34300.0,26.58,26.61,26.48,26.52,34300.0
2008-11-12 15:05:00,26.53,26.57,26.49,26.5,144200.0,26.53,26.57,26.49,26.5,144200.0
2008-11-12 15:10:00,26.5,26.57,26.5,26.53,19300.0,26.5,26.57,26.5,26.53,19300.0
2008-11-12 15:15:00,26.53,26.59,26.48,26.59,24600.0,26.53,26.59,26.48,26.59,24600.0
2008-11-12 15:20:00,26.61,26.64,26.51,26.52,25500.0,26.61,26.64,26.51,26.52,25500.0
2008-11-12 15:25:00,26.52,26.61,26.52,26.61,24000.0,26.52,26.61,26.52,26.61,24000.0
2008-11-12 15:30:00,26.59,26.68,26.57,26.67,36300.0,26.59,26.68,26.57,26.67,36300.0
2008-11-12 15:35:00,26.68,26.71,26.64,26.7,35300.0,26.68,26.71,26.64,26.7,35300.0
2008-11-12 15:40:00,26.71,26.78,26.65,26.76,53300.0,26.71,26.78,26.65,26.76,53300.0
2008-11-12 15:45:00,26.78,26.83,26.67,26.68,48100.0,26.78,26.83,26.67,26.68,48100.0
2008-11-12 15:50:00,26.67,26.71,26.63,26.67,54600.0,26.67,26.71,26.63,26.67,54600.0
2008-11-12 15:55:00,26.65,26.72,26.65,26.69,80600.0,26.65,26.72,26.65,26.69,80600.0
2008-11-13 09:30:00,27.08,27.08,26.66,27.02,37900.0,27.08,27.08,26.66,27.02,37900.0
2008-11-13 09:35:00,27.04,27.04,26.8,26.84,27900.0,27.04,27.04,26.8,26.84,27900.0
2008-11-13 09:40:00,26.84,26.88,26.7,26.7,101100.0,26.84,26.88,26.7,26.7,101100.0
2008-11-13 09:45:00,26.7,26.79,26.7,26.78,82000.0,26.7,26.79,26.7,26.78,82000.0
2008-11-13 09:50:00,26.79,26.79,26.45,26.49,113200.0,26.79,26.79,26.45,26.49,113200.0
2008-11-13 09:55:00,26.5,26.5,26.39,26.45,85100.0,26.5,26.5,26.39,26.45,85100.0
2008-11-13 10:00:00,26.43,26.65,26.43,26.6,16100.0,26.43,26.65,26.43,26.6,16100.0
2008-11-13 10:05:00,26.62,26.62,26.43,26.5,26000.0,26.62,26.62,26.43,26.5,26000.0
2008-11-13 10:10:00,26.52,26.9,26.5,26.68,29900.0,26.52,26.9,26.5,26.68,29900.0
2008-11-13 10:15:00,26.66,27.0,26.66,26.95,23000.0,26.66,27.0,26.66,26.95,23000.0
2008-11-13 10:20:00,26.92,27.05,26.92,26.94,26800.0,26.92,27.05,26.92,26.94,26800.0
2008-11-13 10:25:00,26.93,27.05,26.92,27.01,24600.0,26.93,27.05,26.92,27.01,24600.0
2008-11-13 10:30:00,27.02,27.1,26.98,27.08,12700.0,27.02,27.1,26.98,27.08,12700.0
2008-11-13 10:35:00,27.08,27.27,27.03,27.27,23200.0,27.08,27.27,27.03,27.27,23200.0
2008-11-13 10:40:00,27.26,27.35,27.26,27.28,8800.0,27.26,27.35,27.26,27.28,8800.0
2008-11-13 10:45:00,27.28,27.28,26.99,27.0,11200.0,27.28,27.28,26.99,27.0,11200.0
2008-11-13 10:50:00,26.99,27.02,26.95,27.01,8900.0,26.99,27.02,26.95,27.01,8900.0
2008-11-13 10:55:00,27.03,27.04,26.99,27.04,10100.0,27.03,27.04,26.99,27.04,10100.0
2008-11-13 11:00:00,27.04,27.06,27.0,27.04,11400.0,27.04,27.06,27.0,27.04,11400.0
2008-11-13 11:05:00,27.02,27.04,26.83,26.83,17700.0,27.02,27.04,26.83,26.83,17700.0
2008-11-13 11:10:00,26.8,26.94,26.8,26.94,12900.0,26.8,26.94,26.8,26.94,12900.0
2008-11-13 11:15:00,26.94,26.95,26.91,26.93,5400.0,26.94,26.95,26.91,26.93,5400.0
2008-11-13 11:20:00,26.93,26.99,26.88,26.98,19100.0,26.93,26.99,26.88,26.98,19100.0
2008-11-13 11:25:00,26.95,26.96,26.8,26.92,17400.0,26.95,26.96,26.8,26.92,17400.0
2008-11-13 11:30:00,26.95,27.09,26.93,27.09,29400.0,26.95,27.09,26.93,27.09,29400.0
2008-11-13 11:35:00,27.07,27.26,27.06,27.25,30300.0,27.07,27.26,27.06,27.25,30300.0
2008-11-13 11:40:00,27.27,27.42,27.26,27.38,27600.0,27.27,27.42,27.26,27.38,27600.0
2008-11-13 11:45:00,27.37,27.56,27.37,27.5,16800.0,27.37,27.56,27.37,27.5,16800.0
2008-11-13 11:50:00,27.49,27.51,27.41,27.48,22200.0,27.49,27.51,27.41,27.48,22200.0
2008-11-13 11:55:00,27.46,27.52,27.43,27.5,14800.0,27.46,27.52,27.43,27.5,14800.0
2008-11-13 12:00:00,27.46,27.59,27.46,27.59,19300.0,27.46,27.59,27.46,27.59,19300.0
2008-11-13 12:05:00,27.57,27.77,27.56,27.72,28900.0,27.57,27.77,27.56,27.72,28900.0
2008-11-13 12:10:00,27.69,27.72,27.61,27.62,6200.0,27.69,27.72,27.61,27.62,6200.0
2008-11-13 12:15:00,27.62,27.63,27.44,27.44,15900.0,27.62,27.63,27.44,27.44,15900.0
2008-11-13 12:20:00,27.47,27.47,27.24,27.25,16900.0,27.47,27.47,27.24,27.25,16900.0
2008-11-13 12:25:00,27.25,27.25,27.15,27.2,16600.0,27.25,27.25,27.15,27.2,16600.0
2008-11-13 12:30:00,27.21,27.3,27.21,27.3,15300.0,27.21,27.3,27.21,27.3,15300.0
2008-11-13 12:35:00,27.31,27.36,27.31,27.34,7800.0,27.31,27.36,27.31,27.34,7800.0
2008-11-13 12:40:00,27.35,27.37,27.31,27.31,24300.0,27.35,27.37,27.31,27.31,24300.0
2008-11-13 12:45:00,27.32,27.37,27.17,27.17,11800.0,27.32,27.37,27.17,27.17,11800.0
2008-11-13 12:50:00,27.16,27.17,26.87,26.95,32100.0,27.16,27.17,26.87,26.95,32100.0
2008-11-13 12:55:00,26.94,26.99,26.78,26.85,33700.0,26.94,26.99,26.78,26.85,33700.0
2008-11-13 13:00:00,26.81,26.88,26.73,26.82,46600.0,26.81,26.88,26.73,26.82,46600.0
2008-11-13 13:05:00,26.82,27.13,26.78,27.09,30600.0,26.82,27.13,26.78,27.09,30600.0
2008-11-13 13:10:00,27.07,27.09,27.04,27.07,10800.0,27.07,27.09,27.04,27.07,10800.0
2008-11-13 13:15:00,27.06,27.19,27.0,27.18,35900.0,27.06,27.19,27.0,27.18,35900.0
2008-11-13 13:20:00,27.18,27.19,27.03,27.07,23800.0,27.18,27.19,27.03,27.07,23800.0
2008-11-13 13:25:00,27.07,27.12,27.01,27.11,22200.0,27.07,27.12,27.01,27.11,22200.0
2008-11-13 13:30:00,27.12,27.17,27.01,27.01,27400.0,27.12,27.17,27.01,27.01,27400.0
2008-11-13 13:35:00,27.02,27.09,26.99,27.08,33700.0,27.02,27.09,26.99,27.08,33700.0
2008-11-13 13:40:00,27.03,27.11,27.02,27.09,29300.0,27.03,27.11,27.02,27.09,29300.0
2008-11-13 13:45:00,27.1,27.2,27.01,27.05,35100.0,27.1,27.2,27.01,27.05,35100.0
2008-11-13 13:50:00,27.04,27.39,27.01,27.22,49600.0,27.04,27.39,27.01,27.22,49600.0
2008-11-13 13:55:00,27.22,27.36,27.06,27.14,41400.0,27.22,27.36,27.06,27.14,41400.0
2008-11-13 14:00:00,27.11,27.21,27.02,27.08,33900.0,27.11,27.21,27.02,27.08,33900.0
2008-11-13 14:05:00,27.05,27.06,26.84,27.03,18000.0,27.05,27.06,26.84,27.03,18000.0
2008-11-13 14:10:00,26.94,27.2,26.93,27.15,12100.0,26.94,27.2,26.93,27.15,12100.0
2008-11-13 14:15:00,27.16,27.38,27.15,27.32,16700.0,27.16,27.38,27.15,27.32,16700.0
2008-11-13 14:20:00,27.32,27.63,27.25,27.63,21700.0,27.32,27.63,27.25,27.63,21700.0
2008-11-13 14:25:00,27.59,27.76,27.51,27.7,74400.0,27.59,27.76,27.51,27.7,74400.0
2008-11-13 14:30:00,27.65,27.87,27.65,27.67,34200.0,27.65,27.87,27.65,27.67,34200.0
2008-11-13 14:35:00,27.68,27.98,27.68,27.95,43500.0,27.68,27.98,27.68,27.95,43500.0
2008-11-13 14:40:00,27.95,28.0,27.84,27.96,32300.0,27.95,28.0,27.84,27.96,32300.0
2008-11-13 14:45:00,27.95,28.15,27.95,28.1,60000.0,27.95,28.15,27.95,28.1,60000.0
2008-11-13 14:50:00,28.14,28.19,28.01,28.03,53900.0,28.14,28.19,28.01,28.03,53900.0
2008-11-13 14:55:00,28.03,28.13,27.98,27.99,22200.0,28.03,28.13,27.98,27.99,22200.0
2008-11-13 15:00:00,27.99,28.1,27.89,27.91,20100.0,27.99,28.1,27.89,27.91,20100.0
2008-11-13 15:05:00,27.92,27.95,27.58,27.66,23900.0,27.92,27.95,27.58,27.66,23900.0
2008-11-13 15:10:00,27.66,27.99,27.66,27.87,43500.0,27.66,27.99,27.66,27.87,43500.0
2008-11-13 15:15:00,27.88,27.99,27.81,27.94,24500.0,27.88,27.99,27.81,27.94,24500.0
2008-11-13 15:20:00,27.92,28.19,27.92,28.15,25700.0,27.92,28.19,27.92,28.15,25700.0
2008-11-13 15:25:00,28.17,28.2,28.03,28.08,63700.0,28.17,28.2,28.03,28.08,63700.0
2008-11-13 15:30:00,28.1,28.26,27.99,28.24,106900.0,28.1,28.26,27.99,28.24,106900.0
2008-11-13 15:35:00,28.22,28.3,28.04,28.1,38600.0,28.22,28.3,28.04,28.1,38600.0
2008-11-13 15:40:00,28.12,28.22,28.0,28.14,63200.0,28.12,28.22,28.0,28.14,63200.0
2008-11-13 15:45:00,28.11,28.33,28.11,28.21,68300.0,28.11,28.33,28.11,28.21,68300.0
2008-11-13 15:50:00,28.2,28.43,28.16,28.4,94000.0,28.2,28.43,28.16,28.4,94000.0
2008-11-13 15:55:00,28.43,28.95,28.4,28.93,192800.0,28.43,28.95,28.4,28.93,192800.0
2008-11-14 09:30:00,28.3,28.53,28.12,28.21,29300.0,28.3,28.53,28.12,28.21,29300.0
2008-11-14 09:35:00,28.22,28.53,28.18,28.27,15100.0,28.22,28.53,28.18,28.27,15100.0
2008-11-14 09:40:00,28.3,28.43,28.12,28.29,15800.0,28.3,28.43,28.12,28.29,15800.0
2008-11-14 09:45:00,28.36,28.44,28.26,28.42,21600.0,28.36,28.44,28.26,28.42,21600.0
2008-11-14 09:50:00,28.4,28.75,28.39,28.66,39100.0,28.4,28.75,28.39,28.66,39100.0
2008-11-14 09:55:00,28.66,28.83,28.61,28.63,24100.0,28.66,28.83,28.61,28.63,24100.0
2008-11-14 10:00:00,28.66,28.73,28.56,28.56,10900.0,28.66,28.73,28.56,28.56,10900.0
2008-11-14 10:05:00,28.6,28.6,28.15,28.18,17000.0,28.6,28.6,28.15,28.18,17000.0
2008-11-14 10:10:00,28.16,28.38,28.13,28.13,12100.0,28.16,28.38,28.13,28.13,12100.0
2008-11-14 10:15:00,28.09,28.2,27.88,27.88,16100.0,28.09,28.2,27.88,27.88,16100.0
2008-11-14 10:20:00,27.86,28.09,27.83,27.93,12500.0,27.86,28.09,27.83,27.93,12500.0
2008-11-14 10:25:00,27.91,28.05,27.85,27.93,10200.0,27.91,28.05,27.85,27.93,10200.0
2008-11-14 10:30:00,27.93,28.01,27.81,27.94,10300.0,27.93,28.01,27.81,27.94,10300.0
2008-11-14 10:35:00,27.93,28.02,27.78,27.78,9200.0,27.93,28.02,27.78,27.78,9200.0
2008-11-14 10:40:00,27.78,27.91,27.75,27.91,8900.0,27.78,27.91,27.75,27.91,8900.0
2008-11-14 10:45:00,27.86,28.0,27.82,28.0,7900.0,27.86,28.0,27.82,28.0,7900.0
2008-11-14 10:50:00,27.98,28.07,27.96,28.07,10000.0,27.98,28.07,27.96,28.07,10000.0
2008-11-14 10:55:00,28.07,28.27,28.06,28.17,18300.0,28.07,28.27,28.06,28.17,18300.0
2008-11-14 11:00:00,28.19,28.26,27.98,28.12,12000.0,28.19,28.26,27.98,28.12,12000.0
2008-11-14 11:05:00,28.12,28.3,28.03,28.19,10500.0,28.12,28.3,28.03,28.19,10500.0
2008-11-14 11:10:00,28.18,28.23,28.04,28.2,9500.0,28.18,28.23,28.04,28.2,9500.0
2008-11-14 11:15:00,28.2,28.28,28.18,28.23,12500.0,28.2,28.28,28.18,28.23,12500.0
2008-11-14 11:20:00,28.23,28.26,28.15,28.23,11600.0,28.23,28.26,28.15,28.23,11600.0
2008-11-14 11:25:00,28.22,28.36,28.19,28.25,7900.0,28.22,28.36,28.19,28.25,7900.0
2008-11-14 11:30:00,28.22,28.24,28.0,28.02,14600.0,28.22,28.24,28.0,28.02,14600.0
2008-11-14 11:35:00,28.04,28.12,28.01,28.05,11000.0,28.04,28.12,28.01,28.05,11000.0
2008-11-14 11:40:00,28.07,28.07,27.93,28.0,9400.0,28.07,28.07,27.93,28.0,9400.0
2008-11-14 11:45:00,28.0,28.08,27.92,28.07,6800.0,28.0,28.08,27.92,28.07,6800.0
2008-11-14 11:50:00,28.11,28.13,28.02,28.02,6200.0,28.11,28.13,28.02,28.02,6200.0
2008-11-14 11:55:00,28.02,28.07,27.98,27.98,5100.0,28.02,28.07,27.98,27.98,5100.0
2008-11-14 12:00:00,28.0,28.01,27.73,27.74,10800.0,28.0,28.01,27.73,27.74,10800.0
2008-11-14 12:05:00,27.77,27.85,27.73,27.85,6100.0,27.77,27.85,27.73,27.85,6100.0
2008-11-14 12:10:00,27.85,27.86,27.74,27.81,6500.0,27.85,27.86,27.74,27.81,6500.0
2008-11-14 12:15:00,27.81,27.81,27.69,27.8,10900.0,27.81,27.81,27.69,27.8,10900.0
2008-11-14 12:20:00,27.82,27.92,27.75,27.78,15300.0,27.82,27.92,27.75,27.78,15300.0
2008-11-14 12:25:00,27.79,27.93,27.79,27.92,9900.0,27.79,27.93,27.79,27.92,9900.0
2008-11-14 12:30:00,27.91,27.94,27.84,27.84,7900.0,27.91,27.94,27.84,27.84,7900.0
2008-11-14 12:35:00,27.83,28.14,27.82,28.14,13300.0,27.83,28.14,27.82,28.14,13300.0
2008-11-14 12:40:00,28.12,28.24,28.09,28.24,13900.0,28.12,28.24,28.09,28.24,13900.0
2008-11-14 12:45:00,28.22,28.24,28.14,28.14,5000.0,28.22,28.24,28.14,28.14,5000.0
2008-11-14 12:50:00,28.12,28.27,28.12,28.23,12900.0,28.12,28.27,28.12,28.23,12900.0
2008-11-14 12:55:00,28.25,28.38,28.25,28.33,9300.0,28.25,28.38,28.25,28.33,9300.0
2008-11-14 13:00:00,28.32,28.32,28.22,28.29,9200.0,28.32,28.32,28.22,28.29,9200.0
2008-11-14 13:05:00,28.28,28.37,28.25,28.32,8900.0,28.28,28.37,28.25,28.32,8900.0
2008-11-14 13:10:00,28.33,28.33,28.16,28.21,11900.0,28.33,28.33,28.16,28.21,11900.0
2008-11-14 13:15:00,28.18,28.31,28.14,28.3,11400.0,28.18,28.31,28.14,28.3,11400.0
2008-11-14 13:20:00,28.32,28.33,28.23,28.33,12600.0,28.32,28.33,28.23,28.33,12600.0
2008-11-14 13:25:00,28.36,28.53,28.36,28.52,14700.0,28.36,28.53,28.36,28.52,14700.0
2008-11-14 13:30:00,28.51,28.59,28.48,28.52,19700.0,28.51,28.59,28.48,28.52,19700.0
2008-11-14 13:35:00,28.52,28.54,28.38,28.38,13400.0,28.52,28.54,28.38,28.38,13400.0
2008-11-14 13:40:00,28.38,28.43,28.28,28.3,11800.0,28.38,28.43,28.28,28.3,11800.0
2008-11-14 13:45:00,28.3,28.3,28.14,28.26,10300.0,28.3,28.3,28.14,28.26,10300.0
2008-11-14 13:50:00,28.26,28.38,28.26,28.31,11700.0,28.26,28.38,28.26,28.31,11700.0
2008-11-14 13:55:00,28.28,28.37,28.24,28.26,5700.0,28.28,28.37,28.24,28.26,5700.0
2008-11-14 14:00:00,28.27,28.36,28.25,28.28,9500.0,28.27,28.36,28.25,28.28,9500.0
2008-11-14 14:05:00,28.32,28.37,28.28,28.29,14100.0,28.32,28.37,28.28,28.29,14100.0
2008-11-14 14:10:00,28.32,28.33,28.2,28.28,9900.0,28.32,28.33,28.2,28.28,9900.0
2008-11-14 14:15:00,28.27,28.44,28.26,28.44,17900.0,28.27,28.44,28.26,28.44,17900.0
2008-11-14 14:20:00,28.45,28.5,28.27,28.33,13200.0,28.45,28.5,28.27,28.33,13200.0
2008-11-14 14:25:00,28.32,28.43,28.15,28.3,14500.0,28.32,28.43,28.15,28.3,14500.0
2008-11-14 14:30:00,28.27,28.32,28.07,28.17,14200.0,28.27,28.32,28.07,28.17,14200.0
2008-11-14 14:35:00,28.2,28.36,28.13,28.22,15100.0,28.2,28.36,28.13,28.22,15100.0
2008-11-14 14:40:00,28.23,28.51,28.23,28.47,22400.0,28.23,28.51,28.23,28.47,22400.0
2008-11-14 14:45:00,28.45,28.45,28.21,28.27,22000.0,28.45,28.45,28.21,28.27,22000.0
2008-11-14 14:50:00,28.26,28.37,28.19,28.3,13100.0,28.26,28.37,28.19,28.3,13100.0
2008-11-14 14:55:00,28.3,28.43,28.28,28.43,18000.0,28.3,28.43,28.28,28.43,18000.0
2008-11-14 15:00:00,28.44,28.49,28.18,28.24,28900.0,28.44,28.49,28.18,28.24,28900.0
2008-11-14 15:05:00,28.22,28.34,28.1,28.29,31700.0,28.22,28.34,28.1,28.29,31700.0
2008-11-14 15:10:00,28.29,28.29,28.01,28.06,22900.0,28.29,28.29,28.01,28.06,22900.0
2008-11-14 15:15:00,28.09,28.17,27.88,27.9,30300.0,28.09,28.17,27.88,27.9,30300.0
2008-11-14 15:20:00,27.93,28.04,27.93,27.98,13700.0,27.93,28.04,27.93,27.98,13700.0
2008-11-14 15:25:00,28.0,28.03,27.79,27.88,27600.0,28.0,28.03,27.79,27.88,27600.0
2008-11-14 15:30:00,27.89,27.9,27.58,27.69,25500.0,27.89,27.9,27.58,27.69,25500.0
2008-11-14 15:35:00,27.67,27.81,27.54,27.7,32100.0,27.67,27.81,27.54,27.7,32100.0
2008-11-14 15:40:00,27.69,27.7,27.39,27.64,35900.0,27.69,27.7,27.39,27.64,35900.0
2008-11-14 15:45:00,27.65,27.76,27.57,27.63,23000.0,27.65,27.76,27.57,27.63,23000.0
2008-11-14 15:50:00,27.62,27.87,27.62,27.62,56800.0,27.62,27.87,27.62,27.62,56800.0
2008-11-14 15:55:00,27.62,27.62,27.31,27.34,96200.0,27.62,27.62,27.31,27.34,96200.0
2008-11-17 09:30:00,27.17,27.49,26.91,26.91,22900.0,27.17,27.49,26.91,26.91,22900.0
2008-11-17 09:35:00,26.95,27.23,26.92,27.11,39000.0,26.95,27.23,26.92,27.11,39000.0
2008-11-17 09:40:00,27.14,27.28,27.02,27.28,34600.0,27.14,27.28,27.02,27.28,34600.0
2008-11-17 09:45:00,27.33,27.45,27.15,27.45,20200.0,27.33,27.45,27.15,27.45,20200.0
2008-11-17 09:50:00,27.45,27.58,27.29,27.39,28300.0,27.45,27.58,27.29,27.39,28300.0
2008-11-17 09:55:00,27.39,27.45,27.32,27.33,13600.0,27.39,27.45,27.32,27.33,13600.0
2008-11-17 10:00:00,27.32,27.32,27.18,27.21,11400.0,27.32,27.32,27.18,27.21,11400.0
2008-11-17 10:05:00,27.19,27.19,27.09,27.12,9100.0,27.19,27.19,27.09,27.12,9100.0
2008-11-17 10:10:00,27.12,27.12,26.95,27.01,34000.0,27.12,27.12,26.95,27.01,34000.0
2008-11-17 10:15:00,27.0,27.01,26.83,26.86,25000.0,27.0,27.01,26.83,26.86,25000.0
2008-11-17 10:20:00,26.83,26.97,26.75,26.95,20900.0,26.83,26.97,26.75,26.95,20900.0
2008-11-17 10:25:00,26.91,26.95,26.8,26.89,14600.0,26.91,26.95,26.8,26.89,14600.0
2008-11-17 10:30:00,26.86,27.02,26.81,27.01,77700.0,26.86,27.02,26.81,27.01,77700.0
2008-11-17 10:35:00,27.01,27.02,26.91,26.91,15600.0,27.01,27.02,26.91,26.91,15600.0
2008-11-17 10:40:00,26.9,26.93,26.88,26.89,9800.0,26.9,26.93,26.88,26.89,9800.0
2008-11-17 10:45:00,26.87,26.96,26.83,26.96,17100.0,26.87,26.96,26.83,26.96,17100.0
2008-11-17 10:50:00,26.96,26.96,26.88,26.9,14700.0,26.96,26.96,26.88,26.9,14700.0
2008-11-17 10:55:00,26.9,26.95,26.89,26.89,18300.0,26.9,26.95,26.89,26.89,18300.0
2008-11-17 11:00:00,26.91,27.05,26.9,26.98,28100.0,26.91,27.05,26.9,26.98,28100.0
2008-11-17 11:05:00,27.04,27.05,26.78,26.81,22300.0,27.04,27.05,26.78,26.81,22300.0
2008-11-17 11:10:00,26.8,27.27,26.79,27.01,216500.0,26.8,27.27,26.79,27.01,216500.0
2008-11-17 11:15:00,27.02,27.02,26.93,26.97,33200.0,27.02,27.02,26.93,26.97,33200.0
2008-11-17 11:20:00,26.98,27.02,26.92,26.96,56800.0,26.98,27.02,26.92,26.96,56800.0
2008-11-17 11:25:00,26.96,27.01,26.93,26.96,117600.0,26.96,27.01,26.93,26.96,117600.0
2008-11-17 11:30:00,26.96,26.96,26.85,26.89,50500.0,26.96,26.96,26.85,26.89,50500.0
2008-11-17 11:35:00,26.89,26.91,26.82,26.86,17500.0,26.89,26.91,26.82,26.86,17500.0
2008-11-17 11:40:00,26.86,26.91,26.81,26.81,27300.0,26.86,26.91,26.81,26.81,27300.0
2008-11-17 11:45:00,26.85,26.97,26.82,26.97,7400.0,26.85,26.97,26.82,26.97,7400.0
2008-11-17 11:50:00,26.97,27.0,26.96,26.99,52000.0,26.97,27.0,26.96,26.99,52000.0
2008-11-17 11:55:00,27.0,27.19,26.98,27.12,29700.0,27.0,27.19,26.98,27.12,29700.0
2008-11-17 12:00:00,27.12,27.32,27.12,27.32,24900.0,27.12,27.32,27.12,27.32,24900.0
2008-11-17 12:05:00,27.32,27.35,27.21,27.26,11500.0,27.32,27.35,27.21,27.26,11500.0
2008-11-17 12:10:00,27.27,27.29,27.2,27.26,28700.0,27.27,27.29,27.2,27.26,28700.0
2008-11-17 12:15:00,27.24,27.34,27.22,27.31,19600.0,27.24,27.34,27.22,27.31,19600.0
2008-11-17 12:20:00,27.34,27.38,27.26,27.27,24000.0,27.34,27.38,27.26,27.27,24000.0
2008-11-17 12:25:00,27.25,27.3,27.19,27.3,15600.0,27.25,27.3,27.19,27.3,15600.0
2008-11-17 12:30:00,27.3,27.38,27.27,27.35,20600.0,27.3,27.38,27.27,27.35,20600.0
2008-11-17 12:35:00,27.38,27.4,27.25,27.33,18300.0,27.38,27.4,27.25,27.33,18300.0
2008-11-17 12:40:00,27.36,27.4,27.29,27.33,18300.0,27.36,27.4,27.29,27.33,18300.0
2008-11-17 12:45:00,27.35,27.45,27.32,27.4,24900.0,27.35,27.45,27.32,27.4,24900.0
2008-11-17 12:50:00,27.41,27.47,27.37,27.45,11000.0,27.41,27.47,27.37,27.45,11000.0
2008-11-17 12:55:00,27.46,27.53,27.38,27.51,19300.0,27.46,27.53,27.38,27.51,19300.0
2008-11-17 13:00:00,27.5,27.5,27.36,27.37,9100.0,27.5,27.5,27.36,27.37,9100.0
2008-11-17 13:05:00,27.37,27.37,27.27,27.28,12000.0,27.37,27.37,27.27,27.28,12000.0
2008-11-17 13:10:00,27.28,27.28,27.21,27.25,12400.0,27.28,27.28,27.21,27.25,12400.0
2008-11-17 13:15:00,27.25,27.25,27.19,27.25,14100.0,27.25,27.25,27.19,27.25,14100.0
2008-11-17 13:20:00,27.24,27.25,27.17,27.22,6300.0,27.24,27.25,27.17,27.22,6300.0
2008-11-17 13:25:00,27.23,27.31,27.19,27.19,13600.0,27.23,27.31,27.19,27.19,13600.0
2008-11-17 13:30:00,27.21,27.24,27.15,27.15,9900.0,27.21,27.24,27.15,27.15,9900.0
2008-11-17 13:35:00,27.16,27.16,27.09,27.15,11600.0,27.16,27.16,27.09,27.15,11600.0
2008-11-17 13:40:00,27.15,27.22,27.07,27.08,11500.0,27.15,27.22,27.07,27.08,11500.0
2008-11-17 13:45:00,27.11,27.22,27.1,27.17,7300.0,27.11,27.22,27.1,27.17,7300.0
2008-11-17 13:50:00,27.16,27.24,27.11,27.2,14700.0,27.16,27.24,27.11,27.2,14700.0
2008-11-17 13:55:00,27.18,27.26,27.18,27.19,19300.0,27.18,27.26,27.18,27.19,19300.0
2008-11-17 14:00:00,27.18,27.22,27.06,27.06,19100.0,27.18,27.22,27.06,27.06,19100.0
2008-11-17 14:05:00,27.06,27.1,27.02,27.02,20700.0,27.06,27.1,27.02,27.02,20700.0
2008-11-17 14:10:00,27.06,27.26,26.98,27.12,103500.0,27.06,27.26,26.98,27.12,103500.0
2008-11-17 14:15:00,27.14,27.17,27.08,27.1,9200.0,27.14,27.17,27.08,27.1,9200.0
2008-11-17 14:20:00,27.1,27.15,26.92,26.92,110200.0,27.1,27.15,26.92,26.92,110200.0
2008-11-17 14:25:00,26.93,27.07,26.86,26.89,35000.0,26.93,27.07,26.86,26.89,35000.0
2008-11-17 14:30:00,26.92,27.0,26.86,26.92,16100.0,26.92,27.0,26.86,26.92,16100.0
2008-11-17 14:35:00,26.92,27.0,26.83,26.98,26100.0,26.92,27.0,26.83,26.98,26100.0
2008-11-17 14:40:00,26.98,27.06,26.95,27.06,15200.0,26.98,27.06,26.95,27.06,15200.0
2008-11-17 14:45:00,27.06,27.06,26.87,26.96,19900.0,27.06,27.06,26.87,26.96,19900.0
2008-11-17 14:50:00,26.94,26.94,26.82,26.92,37300.0,26.94,26.94,26.82,26.92,37300.0
2008-11-17 14:55:00,26.91,27.01,26.87,26.88,14900.0,26.91,27.01,26.87,26.88,14900.0
2008-11-17 15:00:00,26.88,27.05,26.83,27.03,27300.0,26.88,27.05,26.83,27.03,27300.0
2008-11-17 15:05:00,27.03,27.05,26.95,27.03,18400.0,27.03,27.05,26.95,27.03,18400.0
2008-11-17 15:10:00,27.01,27.03,26.88,26.97,18800.0,27.01,27.03,26.88,26.97,18800.0
2008-11-17 15:15:00,27.0,27.19,27.0,27.18,25600.0,27.0,27.19,27.0,27.18,25600.0
2008-11-17 15:20:00,27.17,27.18,26.89,26.95,37300.0,27.17,27.18,26.89,26.95,37300.0
2008-11-17 15:25:00,26.95,27.04,26.84,26.99,24600.0,26.95,27.04,26.84,26.99,24600.0
2008-11-17 15:30:00,26.99,27.05,26.93,26.96,20000.0,26.99,27.05,26.93,26.96,20000.0
2008-11-17 15:35:00,26.95,26.96,26.72,26.83,27900.0,26.95,26.96,26.72,26.83,27900.0
2008-11-17 15:40:00,26.85,27.01,26.84,26.94,26500.0,26.85,27.01,26.84,26.94,26500.0
2008-11-17 15:45:00,26.95,26.98,26.83,26.85,26100.0,26.95,26.98,26.83,26.85,26100.0
2008-11-17 15:50:00,26.85,26.85,26.65,26.65,59200.0,26.85,26.85,26.65,26.65,59200.0
2008-11-17 15:55:00,26.65,26.74,26.5,26.5,84000.0,26.65,26.74,26.5,26.5,84000.0
2008-11-18 09:30:00,26.53,26.67,26.29,26.63,59200.0,26.53,26.67,26.29,26.63,59200.0
2008-11-18 09:35:00,26.65,26.93,26.56,26.82,74900.0,26.65,26.93,26.56,26.82,74900.0
2008-11-18 09:40:00,26.8,26.9,26.77,26.84,28400.0,26.8,26.9,26.77,26.84,28400.0
2008-11-18 09:45:00,26.84,26.88,26.71,26.82,38300.0,26.84,26.88,26.71,26.82,38300.0
2008-11-18 09:50:00,26.82,26.83,26.46,26.46,20400.0,26.82,26.83,26.46,26.46,20400.0
2008-11-18 09:55:00,26.51,26.53,26.38,26.47,28300.0,26.51,26.53,26.38,26.47,28300.0
2008-11-18 10:00:00,26.46,26.46,26.17,26.22,50600.0,26.46,26.46,26.17,26.22,50600.0
2008-11-18 10:05:00,26.22,26.25,25.97,26.0,38200.0,26.22,26.25,25.97,26.0,38200.0
2008-11-18 10:10:00,25.99,26.3,25.94,26.3,23900.0,25.99,26.3,25.94,26.3,23900.0
2008-11-18 10:15:00,26.25,26.52,26.24,26.52,12400.0,26.25,26.52,26.24,26.52,12400.0
2008-11-18 10:20:00,26.52,26.58,26.3,26.3,17000.0,26.52,26.58,26.3,26.3,17000.0
2008-11-18 10:25:00,26.29,26.47,26.29,26.43,11100.0,26.29,26.47,26.29,26.43,11100.0
2008-11-18 10:30:00,26.38,26.44,26.34,26.38,13000.0,26.38,26.44,26.34,26.38,13000.0
2008-11-18 10:35:00,26.38,26.4,26.18,26.24,11800.0,26.38,26.4,26.18,26.24,11800.0
2008-11-18 10:40:00,26.23,26.28,26.12,26.14,12900.0,26.23,26.28,26.12,26.14,12900.0
2008-11-18 10:45:00,26.14,26.26,26.14,26.24,41900.0,26.14,26.26,26.14,26.24,41900.0
2008-11-18 10:50:00,26.23,26.4,26.2,26.4,15700.0,26.23,26.4,26.2,26.4,15700.0
2008-11-18 10:55:00,26.35,26.53,26.35,26.51,61400.0,26.35,26.53,26.35,26.51,61400.0
2008-11-18 11:00:00,26.52,26.56,26.45,26.54,13700.0,26.52,26.56,26.45,26.54,13700.0
2008-11-18 11:05:00,26.54,26.54,26.31,26.32,13800.0,26.54,26.54,26.31,26.32,13800.0
2008-11-18 11:10:00,26.34,26.37,26.17,26.2,22400.0,26.34,26.37,26.17,26.2,22400.0
2008-11-18 11:15:00,26.2,26.36,26.16,26.35,41400.0,26.2,26.36,26.16,26.35,41400.0
2008-11-18 11:20:00,26.35,26.41,26.31,26.4,12700.0,26.35,26.41,26.31,26.4,12700.0
2008-11-18 11:25:00,26.4,26.5,26.38,26.44,14100.0,26.4,26.5,26.38,26.44,14100.0
2008-11-18 11:30:00,26.43,26.48,26.39,26.41,13400.0,26.43,26.48,26.39,26.41,13400.0
2008-11-18 11:35:00,26.41,26.49,26.39,26.4,22800.0,26.41,26.49,26.39,26.4,22800.0
2008-11-18 11:40:00,26.4,26.47,26.34,26.45,11500.0,26.4,26.47,26.34,26.45,11500.0
2008-11-18 11:45:00,26.48,26.59,26.45,26.45,14200.0,26.48,26.59,26.45,26.45,14200.0
2008-11-18 11:50:00,26.43,26.72,26.43,26.67,12700.0,26.43,26.72,26.43,26.67,12700.0
2008-11-18 11:55:00,26.67,26.68,26.62,26.62,6100.0,26.67,26.68,26.62,26.62,6100.0
2008-11-18 12:00:00,26.6,26.6,26.44,26.46,12400.0,26.6,26.6,26.44,26.46,12400.0
2008-11-18 12:05:00,26.46,26.46,26.4,26.42,4400.0,26.46,26.46,26.4,26.42,4400.0
2008-11-18 12:10:00,26.41,26.5,26.36,26.37,7100.0,26.41,26.5,26.36,26.37,7100.0
2008-11-18 12:15:00,26.36,26.44,26.31,26.31,7300.0,26.36,26.44,26.31,26.31,7300.0
2008-11-18 12:20:00,26.31,26.32,26.23,26.29,7600.0,26.31,26.32,26.23,26.29,7600.0
2008-11-18 12:25:00,26.31,26.31,26.22,26.26,11500.0,26.31,26.31,26.22,26.26,11500.0
2008-11-18 12:30:00,26.25,26.31,26.23,26.28,12500.0,26.25,26.31,26.23,26.28,12500.0
2008-11-18 12:35:00,26.27,26.28,26.2,26.28,4200.0,26.27,26.28,26.2,26.28,4200.0
2008-11-18 12:40:00,26.27,26.28,26.23,26.23,38300.0,26.27,26.28,26.23,26.23,38300.0
2008-11-18 12:45:00,26.2,26.24,26.15,26.19,8800.0,26.2,26.24,26.15,26.19,8800.0
2008-11-18 12:50:00,26.18,26.21,26.16,26.16,7400.0,26.18,26.21,26.16,26.16,7400.0
2008-11-18 12:55:00,26.19,26.32,26.19,26.31,6100.0,26.19,26.32,26.19,26.31,6100.0
2008-11-18 13:00:00,26.33,26.33,26.17,26.17,33100.0,26.33,26.33,26.17,26.17,33100.0
2008-11-18 13:05:00,26.17,26.17,25.99,26.04,14000.0,26.17,26.17,25.99,26.04,14000.0
2008-11-18 13:10:00,26.0,26.05,25.9,26.02,21300.0,26.0,26.05,25.9,26.02,21300.0
2008-11-18 13:15:00,26.02,26.06,25.92,26.04,9900.0,26.02,26.06,25.92,26.04,9900.0
2008-11-18 13:20:00,26.04,26.15,26.02,26.02,8200.0,26.04,26.15,26.02,26.02,8200.0
2008-11-18 13:25:00,26.02,26.06,25.97,26.01,12200.0,26.02,26.06,25.97,26.01,12200.0
2008-11-18 13:30:00,26.0,26.02,25.91,25.93,10000.0,26.0,26.02,25.91,25.93,10000.0
2008-11-18 13:35:00,25.91,25.96,25.73,25.82,25000.0,25.91,25.96,25.73,25.82,25000.0
2008-11-18 13:40:00,25.8,25.84,25.67,25.71,20600.0,25.8,25.84,25.67,25.71,20600.0
2008-11-18 13:45:00,25.73,25.78,25.68,25.75,28400.0,25.73,25.78,25.68,25.75,28400.0
2008-11-18 13:50:00,25.76,25.84,25.64,25.74,17900.0,25.76,25.84,25.64,25.74,17900.0
2008-11-18 13:55:00,25.74,25.83,25.68,25.83,26400.0,25.74,25.83,25.68,25.83,26400.0
2008-11-18 14:00:00,25.83,25.9,25.71,25.9,22600.0,25.83,25.9,25.71,25.9,22600.0
2008-11-18 14:05:00,25.9,25.98,25.84,25.96,42900.0,25.9,25.98,25.84,25.96,42900.0
2008-11-18 14:10:00,25.95,26.11,25.95,25.99,36800.0,25.95,26.11,25.95,25.99,36800.0
2008-11-18 14:15:00,25.99,26.08,25.97,25.98,18600.0,25.99,26.08,25.97,25.98,18600.0
2008-11-18 14:20:00,25.95,26.13,25.94,26.06,12000.0,25.95,26.13,25.94,26.06,12000.0
2008-11-18 14:25:00,26.09,26.17,25.96,25.99,14700.0,26.09,26.17,25.96,25.99,14700.0
2008-11-18 14:30:00,26.01,26.01,25.87,25.9,11800.0,26.01,26.01,25.87,25.9,11800.0
2008-11-18 14:35:00,25.9,25.94,25.86,25.86,17000.0,25.9,25.94,25.86,25.86,17000.0
2008-11-18 14:40:00,25.88,25.9,25.84,25.85,29700.0,25.88,25.9,25.84,25.85,29700.0
2008-11-18 14:45:00,25.86,25.9,25.69,25.7,45100.0,25.86,25.9,25.69,25.7,45100.0
2008-11-18 14:50:00,25.7,25.71,25.6,25.67,33200.0,25.7,25.71,25.6,25.67,33200.0
2008-11-18 14:55:00,25.66,25.73,25.64,25.67,25100.0,25.66,25.73,25.64,25.67,25100.0
2008-11-18 15:00:00,25.66,25.75,25.64,25.71,30400.0,25.66,25.75,25.64,25.71,30400.0
2008-11-18 15:05:00,25.7,25.96,25.69,25.95,26500.0,25.7,25.96,25.69,25.95,26500.0
2008-11-18 15:10:00,25.92,26.04,25.84,25.84,32000.0,25.92,26.04,25.84,25.84,32000.0
2008-11-18 15:15:00,25.87,25.99,25.74,25.93,28700.0,25.87,25.99,25.74,25.93,28700.0
2008-11-18 15:20:00,25.95,26.17,25.9,25.99,28700.0,25.95,26.17,25.9,25.99,28700.0
2008-11-18 15:25:00,26.0,26.14,25.86,26.08,19100.0,26.0,26.14,25.86,26.08,19100.0
2008-11-18 15:30:00,26.06,26.1,25.96,26.07,27900.0,26.06,26.1,25.96,26.07,27900.0
2008-11-18 15:35:00,26.07,26.33,26.04,26.2,57800.0,26.07,26.33,26.04,26.2,57800.0
2008-11-18 15:40:00,26.2,26.58,26.2,26.29,44600.0,26.2,26.58,26.2,26.29,44600.0
2008-11-18 15:45:00,26.31,26.56,26.25,26.5,41200.0,26.31,26.56,26.25,26.5,41200.0
2008-11-18 15:50:00,26.5,26.62,26.4,26.5,66900.0,26.5,26.62,26.4,26.5,66900.0
2008-11-18 15:55:00,26.49,26.52,26.21,26.32,153900.0,26.49,26.52,26.21,26.32,153900.0
2008-11-19 09:30:00,25.99,26.7,25.78,26.47,46200.0,25.99,26.7,25.78,26.47,46200.0
2008-11-19 09:35:00,26.5,26.71,26.31,26.65,44500.0,26.5,26.71,26.31,26.65,44500.0
2008-11-19 09:40:00,26.66,26.99,26.63,26.89,38800.0,26.66,26.99,26.63,26.89,38800.0
2008-11-19 09:45:00,26.89,26.93,26.65,26.87,42200.0,26.89,26.93,26.65,26.87,42200.0
2008-11-19 09:50:00,26.84,27.03,26.76,27.03,25100.0,26.84,27.03,26.76,27.03,25100.0
2008-11-19 09:55:00,27.01,27.1,26.9,27.0,26500.0,27.01,27.1,26.9,27.0,26500.0
2008-11-19 10:00:00,27.01,27.04,26.83,26.96,25200.0,27.01,27.04,26.83,26.96,25200.0
2008-11-19 10:05:00,26.97,26.98,26.82,26.85,46500.0,26.97,26.98,26.82,26.85,46500.0
2008-11-19 10:10:00,26.85,26.92,26.74,26.83,42800.0,26.85,26.92,26.74,26.83,42800.0
2008-11-19 10:15:00,26.93,26.93,26.65,26.67,17700.0,26.93,26.93,26.65,26.67,17700.0
2008-11-19 10:20:00,26.67,26.67,26.46,26.51,20700.0,26.67,26.67,26.46,26.51,20700.0
2008-11-19 10:25:00,26.51,26.6,26.37,26.6,21800.0,26.51,26.6,26.37,26.6,21800.0
2008-11-19 10:30:00,26.6,26.6,26.46,26.48,18200.0,26.6,26.6,26.46,26.48,18200.0
2008-11-19 10:35:00,26.46,26.46,26.18,26.18,18200.0,26.46,26.46,26.18,26.18,18200.0
2008-11-19 10:40:00,26.2,26.21,26.04,26.05,27100.0,26.2,26.21,26.04,26.05,27100.0
2008-11-19 10:45:00,26.07,26.07,25.82,25.85,20900.0,26.07,26.07,25.82,25.85,20900.0
2008-11-19 10:50:00,25.82,25.93,25.58,25.58,31900.0,25.82,25.93,25.58,25.58,31900.0
2008-11-19 10:55:00,25.62,25.64,25.41,25.5,51600.0,25.62,25.64,25.41,25.5,51600.0
2008-11-19 11:00:00,25.5,25.55,25.28,25.32,43500.0,25.5,25.55,25.28,25.32,43500.0
2008-11-19 11:05:00,25.33,25.4,25.2,25.3,58400.0,25.33,25.4,25.2,25.3,58400.0
2008-11-19 11:10:00,25.3,25.42,25.2,25.25,47500.0,25.3,25.42,25.2,25.25,47500.0
2008-11-19 11:15:00,25.28,25.29,25.14,25.18,55600.0,25.28,25.29,25.14,25.18,55600.0
2008-11-19 11:20:00,25.17,25.34,25.08,25.11,76500.0,25.17,25.34,25.08,25.11,76500.0
2008-11-19 11:25:00,25.13,25.13,24.79,24.8,109300.0,25.13,25.13,24.79,24.8,109300.0
2008-11-19 11:30:00,24.85,24.95,24.68,24.68,56400.0,24.85,24.95,24.68,24.68,56400.0
2008-11-19 11:35:00,24.68,24.72,24.43,24.47,45200.0,24.68,24.72,24.43,24.47,45200.0
2008-11-19 11:40:00,24.47,24.51,24.25,24.34,64200.0,24.47,24.51,24.25,24.34,64200.0
2008-11-19 11:45:00,24.35,24.4,24.14,24.2,58500.0,24.35,24.4,24.14,24.2,58500.0
2008-11-19 11:50:00,24.19,24.28,24.09,24.16,97500.0,24.19,24.28,24.09,24.16,97500.0
2008-11-19 11:55:00,24.19,24.27,24.0,24.12,130800.0,24.19,24.27,24.0,24.12,130800.0
2008-11-19 12:00:00,24.1,24.17,24.0,24.13,74800.0,24.1,24.17,24.0,24.13,74800.0
2008-11-19 12:05:00,24.13,24.13,24.04,24.07,28800.0,24.13,24.13,24.04,24.07,28800.0
2008-11-19 12:10:00,24.1,24.22,24.06,24.2,71700.0,24.1,24.22,24.06,24.2,71700.0
2008-11-19 12:15:00,24.19,24.28,24.14,24.25,35200.0,24.19,24.28,24.14,24.25,35200.0
2008-11-19 12:20:00,24.27,24.28,24.17,24.23,32800.0,24.27,24.28,24.17,24.23,32800.0
2008-11-19 12:25:00,24.24,24.25,23.95,24.0,36000.0,24.24,24.25,23.95,24.0,36000.0
2008-11-19 12:30:00,24.0,24.0,23.81,23.83,26200.0,24.0,24.0,23.81,23.83,26200.0
2008-11-19 12:35:00,23.84,23.95,23.78,23.95,47400.0,23.84,23.95,23.78,23.95,47400.0
2008-11-19 12:40:00,23.96,24.26,23.95,24.25,63900.0,23.96,24.26,23.95,24.25,63900.0
2008-11-19 12:45:00,24.26,24.35,24.25,24.27,51900.0,24.26,24.35,24.25,24.27,51900.0
2008-11-19 12:50:00,24.27,24.4,24.24,24.32,47900.0,24.27,24.4,24.24,24.32,47900.0
2008-11-19 12:55:00,24.32,24.35,24.2,24.24,26500.0,24.32,24.35,24.2,24.24,26500.0
2008-11-19 13:00:00,24.23,24.26,24.17,24.21,25800.0,24.23,24.26,24.17,24.21,25800.0
2008-11-19 13:05:00,24.22,24.25,24.05,24.06,19000.0,24.22,24.25,24.05,24.06,19000.0
2008-11-19 13:10:00,24.05,24.17,24.02,24.17,26200.0,24.05,24.17,24.02,24.17,26200.0
2008-11-19 13:15:00,24.16,24.16,24.04,24.07,26800.0,24.16,24.16,24.04,24.07,26800.0
2008-11-19 13:20:00,24.07,24.09,24.02,24.04,31200.0,24.07,24.09,24.02,24.04,31200.0
2008-11-19 13:25:00,24.05,24.05,23.9,23.97,42900.0,24.05,24.05,23.9,23.97,42900.0
2008-11-19 13:30:00,23.95,23.95,23.83,23.85,27000.0,23.95,23.95,23.83,23.85,27000.0
2008-11-19 13:35:00,23.86,23.93,23.75,23.93,30800.0,23.86,23.93,23.75,23.93,30800.0
2008-11-19 13:40:00,23.91,23.94,23.88,23.91,16300.0,23.91,23.94,23.88,23.91,16300.0
2008-11-19 13:45:00,23.91,23.96,23.78,23.78,38600.0,23.91,23.96,23.78,23.78,38600.0
2008-11-19 13:50:00,23.79,23.81,23.72,23.8,57000.0,23.79,23.81,23.72,23.8,57000.0
2008-11-19 13:55:00,23.81,23.87,23.75,23.86,45800.0,23.81,23.87,23.75,23.86,45800.0
2008-11-19 14:00:00,23.83,23.89,23.75,23.77,31600.0,23.83,23.89,23.75,23.77,31600.0
2008-11-19 14:05:00,23.77,23.79,23.55,23.58,36400.0,23.77,23.79,23.55,23.58,36400.0
2008-11-19 14:10:00,23.57,23.58,23.41,23.49,82400.0,23.57,23.58,23.41,23.49,82400.0
2008-11-19 14:15:00,23.48,23.51,23.35,23.35,34200.0,23.48,23.51,23.35,23.35,34200.0
2008-11-19 14:20:00,23.35,23.41,23.27,23.31,22800.0,23.35,23.41,23.27,23.31,22800.0
2008-11-19 14:25:00,23.31,23.42,23.24,23.25,30500.0,23.31,23.42,23.24,23.25,30500.0
2008-11-19 14:30:00,23.25,23.41,23.24,23.31,53300.0,23.25,23.41,23.24,23.31,53300.0
2008-11-19 14:35:00,23.31,23.34,23.22,23.24,47800.0,23.31,23.34,23.22,23.24,47800.0
2008-11-19 14:40:00,23.24,23.43,23.22,23.29,63400.0,23.24,23.43,23.22,23.29,63400.0
2008-11-19 14:45:00,23.31,23.76,23.24,23.63,66700.0,23.31,23.76,23.24,23.63,66700.0
2008-11-19 14:50:00,23.62,23.76,23.58,23.71,26500.0,23.62,23.76,23.58,23.71,26500.0
2008-11-19 14:55:00,23.7,23.86,23.68,23.81,29200.0,23.7,23.86,23.68,23.81,29200.0
2008-11-19 15:00:00,23.82,23.93,23.67,23.92,35600.0,23.82,23.93,23.67,23.92,35600.0
2008-11-19 15:05:00,23.9,23.99,23.85,23.92,32900.0,23.9,23.99,23.85,23.92,32900.0
2008-11-19 15:10:00,23.9,23.93,23.77,23.78,23600.0,23.9,23.93,23.77,23.78,23600.0
2008-11-19 15:15:00,23.8,23.8,23.61,23.64,29500.0,23.8,23.8,23.61,23.64,29500.0
2008-11-19 15:20:00,23.6,23.63,23.51,23.56,28100.0,23.6,23.63,23.51,23.56,28100.0
2008-11-19 15:25:00,23.58,23.6,23.42,23.5,26000.0,23.58,23.6,23.42,23.5,26000.0
2008-11-19 15:30:00,23.51,23.66,23.51,23.65,27500.0,23.51,23.66,23.51,23.65,27500.0
2008-11-19 15:35:00,23.66,23.7,23.58,23.6,47300.0,23.66,23.7,23.58,23.6,47300.0
2008-11-19 15:40:00,23.61,23.7,23.55,23.55,57400.0,23.61,23.7,23.55,23.55,57400.0
2008-11-19 15:45:00,23.56,23.65,23.45,23.65,44700.0,23.56,23.65,23.45,23.65,44700.0
2008-11-19 15:50:00,23.67,23.67,23.4,23.46,114600.0,23.67,23.67,23.4,23.46,114600.0
2008-11-19 15:55:00,23.44,23.51,23.37,23.38,127600.0,23.44,23.51,23.37,23.38,127600.0
2008-11-20 09:30:00,23.4,23.55,22.82,22.85,61900.0,23.4,23.55,22.82,22.85,61900.0
2008-11-20 09:35:00,22.85,22.93,22.49,22.54,64000.0,22.85,22.93,22.49,22.54,64000.0
2008-11-20 09:40:00,22.54,22.65,22.35,22.35,61500.0,22.54,22.65,22.35,22.35,61500.0
2008-11-20 09:45:00,22.34,22.39,22.09,22.12,87500.0,22.34,22.39,22.09,22.12,87500.0
2008-11-20 09:50:00,22.16,22.24,22.04,22.1,62000.0,22.16,22.24,22.04,22.1,62000.0
2008-11-20 09:55:00,22.09,22.13,21.93,22.09,65700.0,22.09,22.13,21.93,22.09,65700.0
2008-11-20 10:00:00,22.08,22.09,21.87,21.98,45600.0,22.08,22.09,21.87,21.98,45600.0
2008-11-20 10:05:00,21.97,22.05,21.8,22.05,53300.0,21.97,22.05,21.8,22.05,53300.0
2008-11-20 10:10:00,22.04,22.22,22.03,22.18,60900.0,22.04,22.22,22.03,22.18,60900.0
2008-11-20 10:15:00,22.19,22.24,22.13,22.23,42700.0,22.19,22.24,22.13,22.23,42700.0
2008-11-20 10:20:00,22.24,22.4,22.11,22.32,55200.0,22.24,22.4,22.11,22.32,55200.0
2008-11-20 10:25:00,22.32,22.45,22.3,22.43,47000.0,22.32,22.45,22.3,22.43,47000.0
2008-11-20 10:30:00,22.4,22.43,22.29,22.35,72900.0,22.4,22.43,22.29,22.35,72900.0
2008-11-20 10:35:00,22.36,22.42,22.24,22.3,33100.0,22.36,22.42,22.24,22.3,33100.0
2008-11-20 10:40:00,22.3,22.55,22.25,22.55,47400.0,22.3,22.55,22.25,22.55,47400.0
2008-11-20 10:45:00,22.55,22.71,22.42,22.68,43900.0,22.55,22.71,22.42,22.68,43900.0
2008-11-20 10:50:00,22.67,22.68,22.47,22.53,17500.0,22.67,22.68,22.47,22.53,17500.0
2008-11-20 10:55:00,22.54,22.55,22.3,22.42,23800.0,22.54,22.55,22.3,22.42,23800.0
2008-11-20 11:00:00,22.4,22.61,22.33,22.57,53800.0,22.4,22.61,22.33,22.57,53800.0
2008-11-20 11:05:00,22.62,22.82,22.62,22.73,36800.0,22.62,22.82,22.62,22.73,36800.0
2008-11-20 11:10:00,22.71,22.72,22.47,22.66,26400.0,22.71,22.72,22.47,22.66,26400.0
2008-11-20 11:15:00,22.63,22.64,22.38,22.38,26800.0,22.63,22.64,22.38,22.38,26800.0
2008-11-20 11:20:00,22.4,22.41,22.29,22.31,36500.0,22.4,22.41,22.29,22.31,36500.0
2008-11-20 11:25:00,22.29,22.33,22.21,22.31,24500.0,22.29,22.33,22.21,22.31,24500.0
2008-11-20 11:30:00,22.29,22.3,22.21,22.24,19300.0,22.29,22.3,22.21,22.24,19300.0
2008-11-20 11:35:00,22.23,22.24,22.01,22.06,120100.0,22.23,22.24,22.01,22.06,120100.0
2008-11-20 11:40:00,22.07,22.08,21.92,22.05,42300.0,22.07,22.08,21.92,22.05,42300.0
2008-11-20 11:45:00,22.05,22.06,21.95,22.0,106500.0,22.05,22.06,21.95,22.0,106500.0
2008-11-20 11:50:00,22.01,22.02,21.98,21.98,41500.0,22.01,22.02,21.98,21.98,41500.0
2008-11-20 11:55:00,22.0,22.23,21.98,22.17,114000.0,22.0,22.23,21.98,22.17,114000.0
2008-11-20 12:00:00,22.18,22.19,22.01,22.16,55500.0,22.18,22.19,22.01,22.16,55500.0
2008-11-20 12:05:00,22.16,22.29,22.16,22.2,28600.0,22.16,22.29,22.16,22.2,28600.0
2008-11-20 12:10:00,22.19,22.31,22.18,22.25,37700.0,22.19,22.31,22.18,22.25,37700.0
2008-11-20 12:15:00,22.25,22.37,22.21,22.34,14100.0,22.25,22.37,22.21,22.34,14100.0
2008-11-20 12:20:00,22.35,22.54,22.34,22.45,31300.0,22.35,22.54,22.34,22.45,31300.0
2008-11-20 12:25:00,22.44,22.75,22.43,22.73,28900.0,22.44,22.75,22.43,22.73,28900.0
2008-11-20 12:30:00,22.74,22.94,22.71,22.94,53100.0,22.74,22.94,22.71,22.94,53100.0
2008-11-20 12:35:00,22.95,23.1,22.93,23.08,28700.0,22.95,23.1,22.93,23.08,28700.0
2008-11-20 12:40:00,23.07,23.22,23.07,23.14,24900.0,23.07,23.22,23.07,23.14,24900.0
2008-11-20 12:45:00,23.13,23.3,23.1,23.23,36800.0,23.13,23.3,23.1,23.23,36800.0
2008-11-20 12:50:00,23.27,23.36,23.16,23.2,53800.0,23.27,23.36,23.16,23.2,53800.0
2008-11-20 12:55:00,23.2,23.24,23.09,23.2,23200.0,23.2,23.24,23.09,23.2,23200.0
2008-11-20 13:00:00,23.16,23.19,23.07,23.11,52300.0,23.16,23.19,23.07,23.11,52300.0
2008-11-20 13:05:00,23.12,23.16,23.05,23.06,13300.0,23.12,23.16,23.05,23.06,13300.0
2008-11-20 13:10:00,23.07,23.11,22.93,23.0,22200.0,23.07,23.11,22.93,23.0,22200.0
2008-11-20 13:15:00,22.98,23.36,22.98,23.17,37100.0,22.98,23.36,22.98,23.17,37100.0
2008-11-20 13:20:00,23.13,23.16,22.99,23.0,15500.0,23.13,23.16,22.99,23.0,15500.0
2008-11-20 13:25:00,23.01,23.08,22.84,22.84,14800.0,23.01,23.08,22.84,22.84,14800.0
2008-11-20 13:30:00,22.84,22.99,22.83,22.99,20100.0,22.84,22.99,22.83,22.99,20100.0
2008-11-20 13:35:00,22.96,22.96,22.67,22.71,11900.0,22.96,22.96,22.67,22.71,11900.0
2008-11-20 13:40:00,22.68,22.97,22.68,22.94,23000.0,22.68,22.97,22.68,22.94,23000.0
2008-11-20 13:45:00,22.96,23.1,22.94,23.05,25900.0,22.96,23.1,22.94,23.05,25900.0
2008-11-20 13:50:00,23.05,23.17,23.03,23.09,11200.0,23.05,23.17,23.03,23.09,11200.0
2008-11-20 13:55:00,23.1,23.14,23.0,23.12,13300.0,23.1,23.14,23.0,23.12,13300.0
2008-11-20 14:00:00,23.13,23.19,22.97,22.98,21200.0,23.13,23.19,22.97,22.98,21200.0
2008-11-20 14:05:00,22.98,23.0,22.94,22.97,34100.0,22.98,23.0,22.94,22.97,34100.0
2008-11-20 14:10:00,22.98,23.0,22.94,22.94,18600.0,22.98,23.0,22.94,22.94,18600.0
2008-11-20 14:15:00,22.94,23.02,22.94,22.98,24000.0,22.94,23.02,22.94,22.98,24000.0
2008-11-20 14:20:00,22.98,23.02,22.98,22.98,28200.0,22.98,23.02,22.98,22.98,28200.0
2008-11-20 14:25:00,22.98,23.0,22.83,22.84,34800.0,22.98,23.0,22.83,22.84,34800.0
2008-11-20 14:30:00,22.85,22.85,22.64,22.69,24600.0,22.85,22.85,22.64,22.69,24600.0
2008-11-20 14:35:00,22.69,22.71,22.62,22.68,30000.0,22.69,22.71,22.62,22.68,30000.0
2008-11-20 14:40:00,22.68,22.68,22.58,22.6,19400.0,22.68,22.68,22.58,22.6,19400.0
2008-11-20 14:45:00,22.57,22.58,22.38,22.42,25900.0,22.57,22.58,22.38,22.42,25900.0
2008-11-20 14:50:00,22.42,22.47,22.34,22.35,20400.0,22.42,22.47,22.34,22.35,20400.0
2008-11-20 14:55:00,22.36,22.37,22.28,22.31,21400.0,22.36,22.37,22.28,22.31,21400.0
2008-11-20 15:00:00,22.31,22.42,22.24,22.24,23400.0,22.31,22.42,22.24,22.24,23400.0
2008-11-20 15:05:00,22.26,22.31,22.21,22.28,19300.0,22.26,22.31,22.21,22.28,19300.0
2008-11-20 15:10:00,22.27,22.29,22.2,22.21,10800.0,22.27,22.29,22.2,22.21,10800.0
2008-11-20 15:15:00,22.23,22.23,22.14,22.15,30400.0,22.23,22.23,22.14,22.15,30400.0
2008-11-20 15:20:00,22.18,22.19,22.01,22.03,24400.0,22.18,22.19,22.01,22.03,24400.0
2008-11-20 15:25:00,22.03,22.03,21.97,21.98,18500.0,22.03,22.03,21.97,21.98,18500.0
2008-11-20 15:30:00,21.98,22.18,21.97,22.15,41400.0,21.98,22.18,21.97,22.15,41400.0
2008-11-20 15:35:00,22.16,22.16,21.84,21.85,30900.0,22.16,22.16,21.84,21.85,30900.0
2008-11-20 15:40:00,21.85,21.86,21.7,21.72,52800.0,21.85,21.86,21.7,21.72,52800.0
2008-11-20 15:45:00,21.71,22.13,21.7,22.03,72600.0,21.71,22.13,21.7,22.03,72600.0
2008-11-20 15:50:00,22.04,22.23,22.02,22.12,101000.0,22.04,22.23,22.02,22.12,101000.0
2008-11-20 15:55:00,22.1,22.25,22.06,22.09,153400.0,22.1,22.25,22.06,22.09,153400.0
2008-11-21 09:30:00,22.02,22.31,21.51,21.87,120400.0,22.02,22.31,21.51,21.87,120400.0
2008-11-21 09:35:00,21.82,21.89,21.42,21.44,30600.0,21.82,21.89,21.42,21.44,30600.0
2008-11-21 09:40:00,21.43,21.58,21.37,21.45,19400.0,21.43,21.58,21.37,21.45,19400.0
2008-11-21 09:45:00,21.45,21.5,21.3,21.32,31500.0,21.45,21.5,21.3,21.32,31500.0
2008-11-21 09:50:00,21.32,21.39,21.2,21.27,61200.0,21.32,21.39,21.2,21.27,61200.0
2008-11-21 09:55:00,21.25,21.25,21.04,21.11,38900.0,21.25,21.25,21.04,21.11,38900.0
2008-11-21 10:00:00,21.17,21.17,20.96,20.97,25100.0,21.17,21.17,20.96,20.97,25100.0
2008-11-21 10:05:00,20.98,21.27,20.97,21.2,32400.0,20.98,21.27,20.97,21.2,32400.0
2008-11-21 10:10:00,21.2,21.3,21.12,21.26,25100.0,21.2,21.3,21.12,21.26,25100.0
2008-11-21 10:15:00,21.24,21.35,21.2,21.26,29700.0,21.24,21.35,21.2,21.26,29700.0
2008-11-21 10:20:00,21.26,21.31,21.1,21.13,54200.0,21.26,21.31,21.1,21.13,54200.0
2008-11-21 10:25:00,21.1,21.14,20.9,20.9,65300.0,21.1,21.14,20.9,20.9,65300.0
2008-11-21 10:30:00,20.9,20.96,20.81,20.85,27900.0,20.9,20.96,20.81,20.85,27900.0
2008-11-21 10:35:00,20.85,20.92,20.76,20.91,22100.0,20.85,20.92,20.76,20.91,22100.0
2008-11-21 10:40:00,20.92,21.06,20.87,21.05,19900.0,20.92,21.06,20.87,21.05,19900.0
2008-11-21 10:45:00,21.04,21.26,21.03,21.17,24000.0,21.04,21.26,21.03,21.17,24000.0
2008-11-21 10:50:00,21.17,21.2,20.93,20.95,17600.0,21.17,21.2,20.93,20.95,17600.0
2008-11-21 10:55:00,20.97,20.97,20.7,20.74,46700.0,20.97,20.97,20.7,20.74,46700.0
2008-11-21 11:00:00,20.71,20.76,20.57,20.57,16900.0,20.71,20.76,20.57,20.57,16900.0
2008-11-21 11:05:00,20.59,20.61,20.5,20.52,40300.0,20.59,20.61,20.5,20.52,40300.0
2008-11-21 11:10:00,20.51,20.77,20.51,20.69,15900.0,20.51,20.77,20.51,20.69,15900.0
2008-11-21 11:15:00,20.72,20.73,20.65,20.73,13600.0,20.72,20.73,20.65,20.73,13600.0
2008-11-21 11:20:00,20.74,20.76,20.69,20.74,11100.0,20.74,20.76,20.69,20.74,11100.0
2008-11-21 11:25:00,20.73,20.87,20.68,20.86,12800.0,20.73,20.87,20.68,20.86,12800.0
2008-11-21 11:30:00,20.87,21.1,20.86,21.06,26800.0,20.87,21.1,20.86,21.06,26800.0
2008-11-21 11:35:00,21.06,21.06,20.96,21.01,16700.0,21.06,21.06,20.96,21.01,16700.0
2008-11-21 11:40:00,21.0,21.11,20.96,21.04,18500.0,21.0,21.11,20.96,21.04,18500.0
2008-11-21 11:45:00,21.04,21.07,20.99,21.01,17000.0,21.04,21.07,20.99,21.01,17000.0
2008-11-21 11:50:00,21.01,21.06,20.97,20.98,30400.0,21.01,21.06,20.97,20.98,30400.0
2008-11-21 11:55:00,20.96,21.0,20.87,20.87,15700.0,20.96,21.0,20.87,20.87,15700.0
2008-11-21 12:00:00,20.87,20.93,20.78,20.93,12000.0,20.87,20.93,20.78,20.93,12000.0
2008-11-21 12:05:00,20.94,21.12,20.92,21.02,27000.0,20.94,21.12,20.92,21.02,27000.0
2008-11-21 12:10:00,21.01,21.03,20.95,20.97,9700.0,21.01,21.03,20.95,20.97,9700.0
2008-11-21 12:15:00,20.98,21.07,20.93,20.94,19800.0,20.98,21.07,20.93,20.94,19800.0
2008-11-21 12:20:00,20.93,20.98,20.9,20.94,12100.0,20.93,20.98,20.9,20.94,12100.0
2008-11-21 12:25:00,20.94,21.0,20.9,20.98,9300.0,20.94,21.0,20.9,20.98,9300.0
2008-11-21 12:30:00,20.97,21.05,20.92,21.02,11600.0,20.97,21.05,20.92,21.02,11600.0
2008-11-21 12:35:00,21.02,21.07,20.95,20.97,18400.0,21.02,21.07,20.95,20.97,18400.0
2008-11-21 12:40:00,21.0,21.01,20.86,20.88,11000.0,21.0,21.01,20.86,20.88,11000.0
2008-11-21 12:45:00,20.89,20.95,20.8,20.82,10200.0,20.89,20.95,20.8,20.82,10200.0
2008-11-21 12:50:00,20.85,20.87,20.77,20.84,12000.0,20.85,20.87,20.77,20.84,12000.0
2008-11-21 12:55:00,20.84,20.84,20.64,20.66,14100.0,20.84,20.84,20.64,20.66,14100.0
2008-11-21 13:00:00,20.66,20.72,20.63,20.67,23400.0,20.66,20.72,20.63,20.67,23400.0
2008-11-21 13:05:00,20.66,20.71,20.58,20.58,26000.0,20.66,20.71,20.58,20.58,26000.0
2008-11-21 13:10:00,20.58,20.58,20.41,20.46,73400.0,20.58,20.58,20.41,20.46,73400.0
2008-11-21 13:15:00,20.46,20.51,20.4,20.45,21900.0,20.46,20.51,20.4,20.45,21900.0
2008-11-21 13:20:00,20.43,20.43,20.33,20.36,19300.0,20.43,20.43,20.33,20.36,19300.0
2008-11-21 13:25:00,20.36,20.4,20.34,20.4,13500.0,20.36,20.4,20.34,20.4,13500.0
2008-11-21 13:30:00,20.38,20.49,20.33,20.34,26100.0,20.38,20.49,20.33,20.34,26100.0
2008-11-21 13:35:00,20.35,20.36,20.19,20.22,39200.0,20.35,20.36,20.19,20.22,39200.0
2008-11-21 13:40:00,20.24,20.33,20.21,20.25,27900.0,20.24,20.33,20.21,20.25,27900.0
2008-11-21 13:45:00,20.25,20.29,20.1,20.12,74400.0,20.25,20.29,20.1,20.12,74400.0
2008-11-21 13:50:00,20.11,20.13,20.04,20.1,23200.0,20.11,20.13,20.04,20.1,23200.0
2008-11-21 13:55:00,20.1,20.12,19.87,19.87,34000.0,20.1,20.12,19.87,19.87,34000.0
2008-11-21 14:00:00,19.91,20.01,19.87,20.01,69200.0,19.91,20.01,19.87,20.01,69200.0
2008-11-21 14:05:00,20.01,20.09,19.98,20.01,21300.0,20.01,20.09,19.98,20.01,21300.0
2008-11-21 14:10:00,20.0,20.1,20.0,20.01,10500.0,20.0,20.1,20.0,20.01,10500.0
2008-11-21 14:15:00,20.02,20.03,19.96,20.01,9000.0,20.02,20.03,19.96,20.01,9000.0
2008-11-21 14:20:00,20.02,20.16,20.01,20.07,16600.0,20.02,20.16,20.01,20.07,16600.0
2008-11-21 14:25:00,20.07,20.13,20.05,20.1,12800.0,20.07,20.13,20.05,20.1,12800.0
2008-11-21 14:30:00,20.1,20.14,20.09,20.09,31300.0,20.1,20.14,20.09,20.09,31300.0
2008-11-21 14:35:00,20.11,20.11,19.97,20.02,24600.0,20.11,20.11,19.97,20.02,24600.0
2008-11-21 14:40:00,19.99,20.04,19.87,20.01,20000.0,19.99,20.04,19.87,20.01,20000.0
2008-11-21 14:45:00,20.02,20.16,20.01,20.12,30100.0,20.02,20.16,20.01,20.12,30100.0
2008-11-21 14:50:00,20.12,20.21,20.1,20.18,33300.0,20.12,20.21,20.1,20.18,33300.0
2008-11-21 14:55:00,20.16,20.25,20.16,20.17,29000.0,20.16,20.25,20.16,20.17,29000.0
2008-11-21 15:00:00,20.17,20.29,20.16,20.27,47200.0,20.17,20.29,20.16,20.27,47200.0
2008-11-21 15:05:00,20.28,20.39,20.28,20.28,34600.0,20.28,20.39,20.28,20.28,34600.0
2008-11-21 15:10:00,20.32,20.61,20.28,20.6,58400.0,20.32,20.61,20.28,20.6,58400.0
2008-11-21 15:15:00,20.58,20.73,20.48,20.67,33300.0,20.58,20.73,20.48,20.67,33300.0
2008-11-21 15:20:00,20.67,20.79,20.66,20.76,51600.0,20.67,20.79,20.66,20.76,51600.0
2008-11-21 15:25:00,20.76,20.94,20.7,20.86,76600.0,20.76,20.94,20.7,20.86,76600.0
2008-11-21 15:30:00,20.85,21.15,20.76,21.15,32000.0,20.85,21.15,20.76,21.15,32000.0
2008-11-21 15:35:00,21.16,21.2,20.99,21.0,60800.0,21.16,21.2,20.99,21.0,60800.0
2008-11-21 15:40:00,21.01,21.06,20.8,20.85,47100.0,21.01,21.06,20.8,20.85,47100.0
2008-11-21 15:45:00,20.85,20.95,20.64,20.87,49200.0,20.85,20.95,20.64,20.87,49200.0
2008-11-21 15:50:00,20.88,21.0,20.69,20.96,130700.0,20.88,21.0,20.69,20.96,130700.0
2008-11-21 15:55:00,20.96,21.28,20.88,21.2,173000.0,20.96,21.28,20.88,21.2,173000.0
2008-11-24 09:30:00,21.54,21.83,21.23,21.8,75000.0,21.54,21.83,21.23,21.8,75000.0
2008-11-24 09:35:00,21.76,21.98,21.21,21.71,87300.0,21.76,21.98,21.21,21.71,87300.0
2008-11-24 09:40:00,21.7,21.95,21.53,21.79,21500.0,21.7,21.95,21.53,21.79,21500.0
2008-11-24 09:45:00,21.78,21.91,21.53,21.86,21200.0,21.78,21.91,21.53,21.86,21200.0
2008-11-24 09:50:00,21.86,21.88,21.63,21.75,19100.0,21.86,21.88,21.63,21.75,19100.0
2008-11-24 09:55:00,21.75,21.95,21.58,21.85,15800.0,21.75,21.95,21.58,21.85,15800.0
2008-11-24 10:00:00,21.85,22.12,21.8,21.91,34100.0,21.85,22.12,21.8,21.91,34100.0
2008-11-24 10:05:00,21.94,21.98,21.72,21.85,29700.0,21.94,21.98,21.72,21.85,29700.0
2008-11-24 10:10:00,21.85,21.95,21.75,21.79,16800.0,21.85,21.95,21.75,21.79,16800.0
2008-11-24 10:15:00,21.84,21.9,21.66,21.73,21000.0,21.84,21.9,21.66,21.73,21000.0
2008-11-24 10:20:00,21.75,22.08,21.75,21.93,31200.0,21.75,22.08,21.75,21.93,31200.0
2008-11-24 10:25:00,21.95,22.18,21.91,22.1,14800.0,21.95,22.18,21.91,22.1,14800.0
2008-11-24 10:30:00,22.1,22.26,22.08,22.17,42500.0,22.1,22.26,22.08,22.17,42500.0
2008-11-24 10:35:00,22.16,22.17,21.83,21.97,46400.0,22.16,22.17,21.83,21.97,46400.0
2008-11-24 10:40:00,21.97,22.2,21.96,22.16,16600.0,21.97,22.2,21.96,22.16,16600.0
2008-11-24 10:45:00,22.15,22.18,21.83,21.98,28500.0,22.15,22.18,21.83,21.98,28500.0
2008-11-24 10:50:00,21.95,21.95,21.71,21.84,20400.0,21.95,21.95,21.71,21.84,20400.0
2008-11-24 10:55:00,21.85,22.04,21.77,22.04,16000.0,21.85,22.04,21.77,22.04,16000.0
2008-11-24 11:00:00,22.05,22.08,21.9,21.9,22100.0,22.05,22.08,21.9,21.9,22100.0
2008-11-24 11:05:00,21.86,22.03,21.86,21.98,22400.0,21.86,22.03,21.86,21.98,22400.0
2008-11-24 11:10:00,21.99,22.02,21.9,21.93,26500.0,21.99,22.02,21.9,21.93,26500.0
2008-11-24 11:15:00,21.91,21.95,21.84,21.89,27800.0,21.91,21.95,21.84,21.89,27800.0
2008-11-24 11:20:00,21.89,22.0,21.83,21.85,78200.0,21.89,22.0,21.83,21.85,78200.0
2008-11-24 11:25:00,21.86,21.89,21.66,21.81,60300.0,21.86,21.89,21.66,21.81,60300.0
2008-11-24 11:30:00,21.83,21.83,21.63,21.68,20600.0,21.83,21.83,21.63,21.68,20600.0
2008-11-24 11:35:00,21.69,21.69,21.55,21.6,52400.0,21.69,21.69,21.55,21.6,52400.0
2008-11-24 11:40:00,21.6,21.62,21.41,21.49,60300.0,21.6,21.62,21.41,21.49,60300.0
2008-11-24 11:45:00,21.49,21.57,21.43,21.5,25700.0,21.49,21.57,21.43,21.5,25700.0
2008-11-24 11:50:00,21.5,21.73,21.43,21.71,16600.0,21.5,21.73,21.43,21.71,16600.0
2008-11-24 11:55:00,21.72,21.87,21.71,21.84,20400.0,21.72,21.87,21.71,21.84,20400.0
2008-11-24 12:00:00,21.84,21.92,21.77,21.8,14400.0,21.84,21.92,21.77,21.8,14400.0
2008-11-24 12:05:00,21.8,21.9,21.73,21.73,29500.0,21.8,21.9,21.73,21.73,29500.0
2008-11-24 12:10:00,21.73,21.73,21.55,21.7,13800.0,21.73,21.73,21.55,21.7,13800.0
2008-11-24 12:15:00,21.71,21.77,21.57,21.62,13800.0,21.71,21.77,21.57,21.62,13800.0
2008-11-24 12:20:00,21.61,21.63,21.39,21.44,17900.0,21.61,21.63,21.39,21.44,17900.0
2008-11-24 12:25:00,21.46,21.71,21.43,21.43,16200.0,21.46,21.71,21.43,21.43,16200.0
2008-11-24 12:30:00,21.43,21.66,21.43,21.62,10000.0,21.43,21.66,21.43,21.62,10000.0
2008-11-24 12:35:00,21.62,21.74,21.61,21.66,15800.0,21.62,21.74,21.61,21.66,15800.0
2008-11-24 12:40:00,21.63,21.73,21.55,21.68,8200.0,21.63,21.73,21.55,21.68,8200.0
2008-11-24 12:45:00,21.69,21.82,21.68,21.81,12900.0,21.69,21.82,21.68,21.81,12900.0
2008-11-24 12:50:00,21.8,22.0,21.79,21.99,11700.0,21.8,22.0,21.79,21.99,11700.0
2008-11-24 12:55:00,21.98,22.07,21.88,21.95,11600.0,21.98,22.07,21.88,21.95,11600.0
2008-11-24 13:00:00,21.96,22.11,21.92,21.97,24300.0,21.96,22.11,21.92,21.97,24300.0
2008-11-24 13:05:00,21.97,21.97,21.8,21.91,16600.0,21.97,21.97,21.8,21.91,16600.0
2008-11-24 13:10:00,21.89,21.91,21.74,21.8,10400.0,21.89,21.91,21.74,21.8,10400.0
2008-11-24 13:15:00,21.83,21.91,21.72,21.87,9900.0,21.83,21.91,21.72,21.87,9900.0
2008-11-24 13:20:00,21.85,21.94,21.85,21.93,7000.0,21.85,21.94,21.85,21.93,7000.0
2008-11-24 13:25:00,21.93,22.01,21.89,21.92,5500.0,21.93,22.01,21.89,21.92,5500.0
2008-11-24 13:30:00,21.95,21.99,21.91,21.97,8100.0,21.95,21.99,21.91,21.97,8100.0
2008-11-24 13:35:00,21.97,22.01,21.82,21.82,10400.0,21.97,22.01,21.82,21.82,10400.0
2008-11-24 13:40:00,21.81,21.96,21.8,21.84,8200.0,21.81,21.96,21.8,21.84,8200.0
2008-11-24 13:45:00,21.85,21.91,21.77,21.83,21100.0,21.85,21.91,21.77,21.83,21100.0
2008-11-24 13:50:00,21.87,21.98,21.87,21.98,4100.0,21.87,21.98,21.87,21.98,4100.0
2008-11-24 13:55:00,21.97,22.1,21.96,22.01,11800.0,21.97,22.1,21.96,22.01,11800.0
2008-11-24 14:00:00,22.02,22.05,21.91,22.05,14000.0,22.02,22.05,21.91,22.05,14000.0
2008-11-24 14:05:00,22.04,22.07,21.92,21.95,18000.0,22.04,22.07,21.92,21.95,18000.0
2008-11-24 14:10:00,21.96,22.13,21.9,21.99,22600.0,21.96,22.13,21.9,21.99,22600.0
2008-11-24 14:15:00,21.99,22.13,21.84,22.02,16300.0,21.99,22.13,21.84,22.02,16300.0
2008-11-24 14:20:00,22.02,22.24,22.02,22.24,14900.0,22.02,22.24,22.02,22.24,14900.0
2008-11-24 14:25:00,22.25,22.26,22.07,22.13,16700.0,22.25,22.26,22.07,22.13,16700.0
2008-11-24 14:30:00,22.13,22.24,22.09,22.22,14400.0,22.13,22.24,22.09,22.22,14400.0
2008-11-24 14:35:00,22.23,22.31,22.21,22.28,14900.0,22.23,22.31,22.21,22.28,14900.0
2008-11-24 14:40:00,22.3,22.37,22.11,22.12,13500.0,22.3,22.37,22.11,22.12,13500.0
2008-11-24 14:45:00,22.17,22.2,22.06,22.09,13000.0,22.17,22.2,22.06,22.09,13000.0
2008-11-24 14:50:00,22.1,22.27,22.1,22.25,12400.0,22.1,22.27,22.1,22.25,12400.0
2008-11-24 14:55:00,22.23,22.41,22.23,22.36,19800.0,22.23,22.41,22.23,22.36,19800.0
2008-11-24 15:00:00,22.36,22.49,22.23,22.47,18200.0,22.36,22.49,22.23,22.47,18200.0
2008-11-24 15:05:00,22.46,22.61,22.44,22.55,27300.0,22.46,22.61,22.44,22.55,27300.0
2008-11-24 15:10:00,22.55,22.56,22.42,22.44,30700.0,22.55,22.56,22.42,22.44,30700.0
2008-11-24 15:15:00,22.47,22.5,22.39,22.44,22100.0,22.47,22.5,22.39,22.44,22100.0
2008-11-24 15:20:00,22.44,22.5,22.37,22.42,30200.0,22.44,22.5,22.37,22.42,30200.0
2008-11-24 15:25:00,22.41,22.63,22.41,22.63,15700.0,22.41,22.63,22.41,22.63,15700.0
2008-11-24 15:30:00,22.65,22.69,22.5,22.5,28300.0,22.65,22.69,22.5,22.5,28300.0
2008-11-24 15:35:00,22.49,22.68,22.49,22.58,26100.0,22.49,22.68,22.49,22.58,26100.0
2008-11-24 15:40:00,22.57,22.68,22.48,22.63,43600.0,22.57,22.68,22.48,22.63,43600.0
2008-11-24 15:45:00,22.64,22.71,22.32,22.32,40900.0,22.64,22.71,22.32,22.32,40900.0
2008-11-24 15:50:00,22.32,22.61,22.28,22.49,111900.0,22.32,22.61,22.28,22.49,111900.0
2008-11-24 15:55:00,22.48,22.65,22.44,22.52,89200.0,22.48,22.65,22.44,22.52,89200.0
2008-11-25 09:30:00,22.61,22.86,21.67,22.66,81100.0,22.61,22.86,21.67,22.66,81100.0
2008-11-25 09:35:00,22.7,22.72,22.45,22.6,56500.0,22.7,22.72,22.45,22.6,56500.0
2008-11-25 09:40:00,22.63,22.83,22.43,22.47,36800.0,22.63,22.83,22.43,22.47,36800.0
2008-11-25 09:45:00,22.52,22.63,22.4,22.5,50900.0,22.52,22.63,22.4,22.5,50900.0
2008-11-25 09:50:00,22.5,22.65,22.24,22.27,31300.0,22.5,22.65,22.24,22.27,31300.0
2008-11-25 09:55:00,22.24,22.26,22.18,22.24,13300.0,22.24,22.26,22.18,22.24,13300.0
2008-11-25 10:00:00,22.28,22.36,22.14,22.16,18200.0,22.28,22.36,22.14,22.16,18200.0
2008-11-25 10:05:00,22.17,22.21,22.1,22.17,14800.0,22.17,22.21,22.1,22.17,14800.0
2008-11-25 10:10:00,22.16,22.18,22.04,22.16,22300.0,22.16,22.18,22.04,22.16,22300.0
2008-11-25 10:15:00,22.16,22.32,22.15,22.25,16300.0,22.16,22.32,22.15,22.25,16300.0
2008-11-25 10:20:00,22.25,22.4,22.25,22.4,25300.0,22.25,22.4,22.25,22.4,25300.0
2008-11-25 10:25:00,22.4,22.53,22.28,22.34,34900.0,22.4,22.53,22.28,22.34,34900.0
2008-11-25 10:30:00,22.31,22.43,22.2,22.42,20200.0,22.31,22.43,22.2,22.42,20200.0
2008-11-25 10:35:00,22.42,22.45,22.32,22.34,16900.0,22.42,22.45,22.32,22.34,16900.0
2008-11-25 10:40:00,22.34,22.36,22.15,22.18,8800.0,22.34,22.36,22.15,22.18,8800.0
2008-11-25 10:45:00,22.16,22.18,22.0,22.03,8000.0,22.16,22.18,22.0,22.03,8000.0
2008-11-25 10:50:00,22.04,22.06,22.01,22.01,9800.0,22.04,22.06,22.01,22.01,9800.0
2008-11-25 10:55:00,22.02,22.05,21.95,22.04,8400.0,22.02,22.05,21.95,22.04,8400.0
2008-11-25 11:00:00,22.03,22.06,21.89,21.89,13600.0,22.03,22.06,21.89,21.89,13600.0
2008-11-25 11:05:00,21.9,21.92,21.8,21.89,8900.0,21.9,21.92,21.8,21.89,8900.0
2008-11-25 11:10:00,21.9,22.04,21.89,22.02,5200.0,21.9,22.04,21.89,22.02,5200.0
2008-11-25 11:15:00,22.02,22.08,21.92,22.04,6100.0,22.02,22.08,21.92,22.04,6100.0
2008-11-25 11:20:00,22.03,22.11,22.02,22.11,2600.0,22.03,22.11,22.02,22.11,2600.0
2008-11-25 11:25:00,22.12,22.26,22.12,22.26,9800.0,22.12,22.26,22.12,22.26,9800.0
2008-11-25 11:30:00,22.26,22.38,22.25,22.36,10400.0,22.26,22.38,22.25,22.36,10400.0
2008-11-25 11:35:00,22.36,22.44,22.34,22.42,13300.0,22.36,22.44,22.34,22.42,13300.0
2008-11-25 11:40:00,22.43,22.54,22.39,22.54,6200.0,22.43,22.54,22.39,22.54,6200.0
2008-11-25 11:45:00,22.55,22.69,22.53,22.57,11600.0,22.55,22.69,22.53,22.57,11600.0
2008-11-25 11:50:00,22.55,22.55,22.42,22.46,24200.0,22.55,22.55,22.42,22.46,24200.0
2008-11-25 11:55:00,22.47,22.49,22.44,22.47,10000.0,22.47,22.49,22.44,22.47,10000.0
2008-11-25 12:00:00,22.47,22.51,22.42,22.5,15700.0,22.47,22.51,22.42,22.5,15700.0
2008-11-25 12:05:00,22.5,22.52,22.43,22.46,10600.0,22.5,22.52,22.43,22.46,10600.0
2008-11-25 12:10:00,22.45,22.47,22.38,22.45,5700.0,22.45,22.47,22.38,22.45,5700.0
2008-11-25 12:15:00,22.44,22.48,22.42,22.46,7600.0,22.44,22.48,22.42,22.46,7600.0
2008-11-25 12:20:00,22.48,22.52,22.46,22.48,15800.0,22.48,22.52,22.46,22.48,15800.0
2008-11-25 12:25:00,22.5,22.52,22.44,22.46,10200.0,22.5,22.52,22.44,22.46,10200.0
2008-11-25 12:30:00,22.45,22.52,22.41,22.41,14700.0,22.45,22.52,22.41,22.41,14700.0
2008-11-25 12:35:00,22.41,22.56,22.41,22.52,26000.0,22.41,22.56,22.41,22.52,26000.0
2008-11-25 12:40:00,22.52,22.52,22.39,22.4,7500.0,22.52,22.52,22.39,22.4,7500.0
2008-11-25 12:45:00,22.39,22.39,22.26,22.28,6300.0,22.39,22.39,22.26,22.28,6300.0
2008-11-25 12:50:00,22.26,22.28,22.18,22.2,12400.0,22.26,22.28,22.18,22.2,12400.0
2008-11-25 12:55:00,22.2,22.37,22.2,22.31,15100.0,22.2,22.37,22.2,22.31,15100.0
2008-11-25 13:00:00,22.35,22.36,22.29,22.3,3900.0,22.35,22.36,22.29,22.3,3900.0
2008-11-25 13:05:00,22.31,22.45,22.3,22.45,7700.0,22.31,22.45,22.3,22.45,7700.0
2008-11-25 13:10:00,22.46,22.5,22.41,22.43,13400.0,22.46,22.5,22.41,22.43,13400.0
2008-11-25 13:15:00,22.41,22.41,22.33,22.4,18000.0,22.41,22.41,22.33,22.4,18000.0
2008-11-25 13:20:00,22.41,22.42,22.34,22.35,12500.0,22.41,22.42,22.34,22.35,12500.0
2008-11-25 13:25:00,22.35,22.55,22.35,22.52,16600.0,22.35,22.55,22.35,22.52,16600.0
2008-11-25 13:30:00,22.53,22.65,22.52,22.6,7900.0,22.53,22.65,22.52,22.6,7900.0
2008-11-25 13:35:00,22.59,22.6,22.53,22.57,7200.0,22.59,22.6,22.53,22.57,7200.0
2008-11-25 13:40:00,22.58,22.61,22.49,22.52,11800.0,22.58,22.61,22.49,22.52,11800.0
2008-11-25 13:45:00,22.53,22.69,22.53,22.67,10700.0,22.53,22.69,22.53,22.67,10700.0
2008-11-25 13:50:00,22.66,22.7,22.63,22.64,25900.0,22.66,22.7,22.63,22.64,25900.0
2008-11-25 13:55:00,22.64,22.64,22.5,22.5,14500.0,22.64,22.64,22.5,22.5,14500.0
2008-11-25 14:00:00,22.49,22.54,22.44,22.47,22900.0,22.49,22.54,22.44,22.47,22900.0
2008-11-25 14:05:00,22.49,22.51,22.42,22.47,12700.0,22.49,22.51,22.42,22.47,12700.0
2008-11-25 14:10:00,22.47,22.49,22.41,22.43,15100.0,22.47,22.49,22.41,22.43,15100.0
2008-11-25 14:15:00,22.41,22.52,22.37,22.52,20200.0,22.41,22.52,22.37,22.52,20200.0
2008-11-25 14:20:00,22.51,22.51,22.46,22.47,15100.0,22.51,22.51,22.46,22.47,15100.0
2008-11-25 14:25:00,22.49,22.49,22.41,22.41,17500.0,22.49,22.49,22.41,22.41,17500.0
2008-11-25 14:30:00,22.41,22.46,22.33,22.44,33000.0,22.41,22.46,22.33,22.44,33000.0
2008-11-25 14:35:00,22.44,22.52,22.44,22.5,15800.0,22.44,22.52,22.44,22.5,15800.0
2008-11-25 14:40:00,22.51,22.51,22.48,22.5,13300.0,22.51,22.51,22.48,22.5,13300.0
2008-11-25 14:45:00,22.52,22.55,22.5,22.5,12800.0,22.52,22.55,22.5,22.5,12800.0
2008-11-25 14:50:00,22.5,22.59,22.48,22.59,20000.0,22.5,22.59,22.48,22.59,20000.0
2008-11-25 14:55:00,22.6,22.77,22.58,22.73,19700.0,22.6,22.77,22.58,22.73,19700.0
2008-11-25 15:00:00,22.73,22.79,22.69,22.74,17500.0,22.73,22.79,22.69,22.74,17500.0
2008-11-25 15:05:00,22.75,22.8,22.67,22.7,21900.0,22.75,22.8,22.67,22.7,21900.0
2008-11-25 15:10:00,22.66,22.78,22.62,22.78,25500.0,22.66,22.78,22.62,22.78,25500.0
2008-11-25 15:15:00,22.78,22.86,22.78,22.78,16700.0,22.78,22.86,22.78,22.78,16700.0
2008-11-25 15:20:00,22.78,22.79,22.73,22.76,20900.0,22.78,22.79,22.73,22.76,20900.0
2008-11-25 15:25:00,22.76,22.87,22.69,22.84,21000.0,22.76,22.87,22.69,22.84,21000.0
2008-11-25 15:30:00,22.85,22.87,22.65,22.68,37500.0,22.85,22.87,22.65,22.68,37500.0
2008-11-25 15:35:00,22.69,22.87,22.68,22.81,24900.0,22.69,22.87,22.68,22.81,24900.0
2008-11-25 15:40:00,22.84,23.07,22.84,23.02,42700.0,22.84,23.07,22.84,23.02,42700.0
2008-11-25 15:45:00,23.0,23.04,22.91,23.0,36100.0,23.0,23.04,22.91,23.0,36100.0
2008-11-25 15:50:00,23.01,23.15,22.99,23.06,76300.0,23.01,23.15,22.99,23.06,76300.0
2008-11-25 15:55:00,23.1,23.1,22.9,22.94,68100.0,23.1,23.1,22.9,22.94,68100.0
2008-11-26 09:30:00,22.74,22.95,22.13,22.8,38200.0,22.74,22.95,22.13,22.8,38200.0
2008-11-26 09:35:00,22.79,23.15,22.73,23.12,39800.0,22.79,23.15,22.73,23.12,39800.0
2008-11-26 09:40:00,23.08,23.29,23.08,23.22,21200.0,23.08,23.29,23.08,23.22,21200.0
2008-11-26 09:45:00,23.18,23.36,23.18,23.26,23600.0,23.18,23.36,23.18,23.26,23600.0
2008-11-26 09:50:00,23.27,23.39,23.27,23.31,26300.0,23.27,23.39,23.27,23.31,26300.0
2008-11-26 09:55:00,23.31,23.41,23.28,23.33,14700.0,23.31,23.41,23.28,23.33,14700.0
2008-11-26 10:00:00,23.32,23.57,23.29,23.55,23800.0,23.32,23.57,23.29,23.55,23800.0
2008-11-26 10:05:00,23.52,23.58,23.44,23.51,10900.0,23.52,23.58,23.44,23.51,10900.0
2008-11-26 10:10:00,23.47,23.67,23.43,23.66,17200.0,23.47,23.67,23.43,23.66,17200.0
2008-11-26 10:15:00,23.64,23.87,23.61,23.84,29700.0,23.64,23.87,23.61,23.84,29700.0
2008-11-26 10:20:00,23.83,23.95,23.83,23.94,18900.0,23.83,23.95,23.83,23.94,18900.0
2008-11-26 10:25:00,23.97,24.26,23.93,24.2,62200.0,23.97,24.26,23.93,24.2,62200.0
2008-11-26 10:30:00,24.16,24.16,24.02,24.09,29500.0,24.16,24.16,24.02,24.09,29500.0
2008-11-26 10:35:00,24.11,24.12,24.0,24.03,15900.0,24.11,24.12,24.0,24.03,15900.0
2008-11-26 10:40:00,24.04,24.21,24.01,24.21,11700.0,24.04,24.21,24.01,24.21,11700.0
2008-11-26 10:45:00,24.22,24.3,24.17,24.19,22100.0,24.22,24.3,24.17,24.19,22100.0
2008-11-26 10:50:00,24.19,24.27,24.17,24.22,15600.0,24.19,24.27,24.17,24.22,15600.0
2008-11-26 10:55:00,24.22,24.29,24.17,24.26,16500.0,24.22,24.29,24.17,24.26,16500.0
2008-11-26 11:00:00,24.26,24.28,24.15,24.18,19200.0,24.26,24.28,24.15,24.18,19200.0
2008-11-26 11:05:00,24.18,24.22,23.98,24.04,50600.0,24.18,24.22,23.98,24.04,50600.0
2008-11-26 11:10:00,24.01,24.14,23.99,24.1,15200.0,24.01,24.14,23.99,24.1,15200.0
2008-11-26 11:15:00,24.1,24.19,24.09,24.15,13000.0,24.1,24.19,24.09,24.15,13000.0
2008-11-26 11:20:00,24.14,24.21,24.11,24.17,30200.0,24.14,24.21,24.11,24.17,30200.0
2008-11-26 11:25:00,24.21,24.39,24.21,24.38,21900.0,24.21,24.39,24.21,24.38,21900.0
2008-11-26 11:30:00,24.34,24.48,24.34,24.44,21500.0,24.34,24.48,24.34,24.44,21500.0
2008-11-26 11:35:00,24.45,24.58,24.44,24.5,24100.0,24.45,24.58,24.44,24.5,24100.0
2008-11-26 11:40:00,24.48,24.52,24.4,24.42,21900.0,24.48,24.52,24.4,24.42,21900.0
2008-11-26 11:45:00,24.43,24.49,24.36,24.48,37800.0,24.43,24.49,24.36,24.48,37800.0
2008-11-26 11:50:00,24.48,24.58,24.41,24.44,30900.0,24.48,24.58,24.41,24.44,30900.0
2008-11-26 11:55:00,24.45,24.5,24.37,24.5,11400.0,24.45,24.5,24.37,24.5,11400.0
2008-11-26 12:00:00,24.49,24.53,24.41,24.42,20900.0,24.49,24.53,24.41,24.42,20900.0
2008-11-26 12:05:00,24.43,24.5,24.37,24.5,19800.0,24.43,24.5,24.37,24.5,19800.0
2008-11-26 12:10:00,24.5,24.56,24.47,24.53,24100.0,24.5,24.56,24.47,24.53,24100.0
2008-11-26 12:15:00,24.53,24.59,24.52,24.56,14600.0,24.53,24.59,24.52,24.56,14600.0
2008-11-26 12:20:00,24.56,24.59,24.46,24.48,21500.0,24.56,24.59,24.46,24.48,21500.0
2008-11-26 12:25:00,24.49,24.5,24.44,24.44,4800.0,24.49,24.5,24.44,24.44,4800.0
2008-11-26 12:30:00,24.48,24.48,24.34,24.38,9700.0,24.48,24.48,24.34,24.38,9700.0
2008-11-26 12:35:00,24.37,24.39,24.34,24.38,9600.0,24.37,24.39,24.34,24.38,9600.0
2008-11-26 12:40:00,24.36,24.36,24.25,24.28,9100.0,24.36,24.36,24.25,24.28,9100.0
2008-11-26 12:45:00,24.28,24.31,24.22,24.27,12900.0,24.28,24.31,24.22,24.27,12900.0
2008-11-26 12:50:00,24.27,24.27,24.21,24.25,6800.0,24.27,24.27,24.21,24.25,6800.0
2008-11-26 12:55:00,24.25,24.33,24.24,24.3,10500.0,24.25,24.33,24.24,24.3,10500.0
2008-11-26 13:00:00,24.31,24.36,24.26,24.36,10200.0,24.31,24.36,24.26,24.36,10200.0
2008-11-26 13:05:00,24.36,24.42,24.32,24.34,20300.0,24.36,24.42,24.32,24.34,20300.0
2008-11-26 13:10:00,24.35,24.36,24.31,24.35,25200.0,24.35,24.36,24.31,24.35,25200.0
2008-11-26 13:15:00,24.36,24.38,24.34,24.35,5700.0,24.36,24.38,24.34,24.35,5700.0
2008-11-26 13:20:00,24.37,24.38,24.3,24.31,8100.0,24.37,24.38,24.3,24.31,8100.0
2008-11-26 13:25:00,24.3,24.43,24.29,24.39,5000.0,24.3,24.43,24.29,24.39,5000.0
2008-11-26 13:30:00,24.39,24.43,24.2,24.22,11200.0,24.39,24.43,24.2,24.22,11200.0
2008-11-26 13:35:00,24.21,24.22,24.14,24.18,6000.0,24.21,24.22,24.14,24.18,6000.0
2008-11-26 13:40:00,24.17,24.17,24.08,24.13,8800.0,24.17,24.17,24.08,24.13,8800.0
2008-11-26 13:45:00,24.17,24.21,24.14,24.2,3000.0,24.17,24.21,24.14,24.2,3000.0
2008-11-26 13:50:00,24.17,24.23,24.12,24.12,8500.0,24.17,24.23,24.12,24.12,8500.0
2008-11-26 13:55:00,24.1,24.11,24.07,24.07,3000.0,24.1,24.11,24.07,24.07,3000.0
2008-11-26 14:00:00,24.09,24.1,24.02,24.04,9900.0,24.09,24.1,24.02,24.04,9900.0
2008-11-26 14:05:00,24.04,24.11,24.04,24.1,9500.0,24.04,24.11,24.04,24.1,9500.0
2008-11-26 14:10:00,24.13,24.14,24.09,24.09,6200.0,24.13,24.14,24.09,24.09,6200.0
2008-11-26 14:15:00,24.12,24.23,24.1,24.22,6300.0,24.12,24.23,24.1,24.22,6300.0
2008-11-26 14:20:00,24.21,24.35,24.21,24.34,6700.0,24.21,24.35,24.21,24.34,6700.0
2008-11-26 14:25:00,24.33,24.39,24.32,24.37,7500.0,24.33,24.39,24.32,24.37,7500.0
2008-11-26 14:30:00,24.39,24.56,24.39,24.53,15800.0,24.39,24.56,24.39,24.53,15800.0
2008-11-26 14:35:00,24.52,24.56,24.48,24.5,12000.0,24.52,24.56,24.48,24.5,12000.0
2008-11-26 14:40:00,24.5,24.51,24.47,24.5,14200.0,24.5,24.51,24.47,24.5,14200.0
2008-11-26 14:45:00,24.5,24.5,24.45,24.49,18100.0,24.5,24.5,24.45,24.49,18100.0
2008-11-26 14:50:00,24.5,24.51,24.48,24.5,12700.0,24.5,24.51,24.48,24.5,12700.0
2008-11-26 14:55:00,24.5,24.51,24.46,24.49,20900.0,24.5,24.51,24.46,24.49,20900.0
2008-11-26 15:00:00,24.5,24.54,24.47,24.52,20400.0,24.5,24.54,24.47,24.52,20400.0
2008-11-26 15:05:00,24.52,24.57,24.5,24.52,13600.0,24.52,24.57,24.5,24.52,13600.0
2008-11-26 15:10:00,24.53,24.74,24.51,24.71,24000.0,24.53,24.74,24.51,24.71,24000.0
2008-11-26 15:15:00,24.71,24.73,24.62,24.62,17500.0,24.71,24.73,24.62,24.62,17500.0
2008-11-26 15:20:00,24.62,24.62,24.41,24.58,27100.0,24.62,24.62,24.41,24.58,27100.0
2008-11-26 15:25:00,24.58,24.59,24.54,24.57,12800.0,24.58,24.59,24.54,24.57,12800.0
2008-11-26 15:30:00,24.57,24.65,24.52,24.65,15600.0,24.57,24.65,24.52,24.65,15600.0
2008-11-26 15:35:00,24.63,24.64,24.56,24.57,19100.0,24.63,24.64,24.56,24.57,19100.0
2008-11-26 15:40:00,24.59,24.59,24.36,24.38,19600.0,24.59,24.59,24.36,24.38,19600.0
2008-11-26 15:45:00,24.38,24.5,24.35,24.42,24300.0,24.38,24.5,24.35,24.42,24300.0
2008-11-26 15:50:00,24.43,24.55,24.42,24.53,49200.0,24.43,24.55,24.42,24.53,49200.0
2008-11-26 15:55:00,24.52,24.67,24.5,24.67,67800.0,24.52,24.67,24.5,24.67,67800.0
2008-11-28 09:30:00,24.43,24.43,24.03,24.1,13100.0,24.43,24.43,24.03,24.1,13100.0
2008-11-28 09:35:00,24.1,24.38,24.09,24.37,7200.0,24.1,24.38,24.09,24.37,7200.0
2008-11-28 09:40:00,24.38,24.43,24.32,24.37,4900.0,24.38,24.43,24.32,24.37,4900.0
2008-11-28 09:45:00,24.34,24.38,24.14,24.14,5700.0,24.34,24.38,24.14,24.14,5700.0
2008-11-28 09:50:00,24.14,24.14,23.9,23.9,8100.0,24.14,24.14,23.9,23.9,8100.0
2008-11-28 09:55:00,23.9,24.0,23.9,23.91,5500.0,23.9,24.0,23.9,23.91,5500.0
2008-11-28 10:00:00,23.95,24.08,23.95,24.04,11800.0,23.95,24.08,23.95,24.04,11800.0
2008-11-28 10:05:00,24.05,24.16,24.0,24.11,12000.0,24.05,24.16,24.0,24.11,12000.0
2008-11-28 10:10:00,24.07,24.08,23.85,23.87,8900.0,24.07,24.08,23.85,23.87,8900.0
2008-11-28 10:15:00,23.86,23.92,23.86,23.89,6200.0,23.86,23.92,23.86,23.89,6200.0
2008-11-28 10:20:00,23.9,23.99,23.9,23.95,4200.0,23.9,23.99,23.9,23.95,4200.0
2008-11-28 10:25:00,23.96,23.99,23.93,23.93,2900.0,23.96,23.99,23.93,23.93,2900.0
2008-11-28 10:30:00,23.95,23.97,23.89,23.94,6000.0,23.95,23.97,23.89,23.94,6000.0
2008-11-28 10:35:00,23.93,23.93,23.89,23.92,2200.0,23.93,23.93,23.89,23.92,2200.0
2008-11-28 10:40:00,23.93,23.95,23.91,23.93,2500.0,23.93,23.95,23.91,23.93,2500.0
2008-11-28 10:45:00,23.92,23.99,23.85,23.85,8100.0,23.92,23.99,23.85,23.85,8100.0
2008-11-28 10:50:00,23.84,23.84,23.8,23.83,1000.0,23.84,23.84,23.8,23.83,1000.0
2008-11-28 10:55:00,23.81,23.87,23.81,23.86,1100.0,23.81,23.87,23.81,23.86,1100.0
2008-11-28 11:00:00,23.88,23.88,23.82,23.83,7400.0,23.88,23.88,23.82,23.83,7400.0
2008-11-28 11:05:00,23.83,23.84,23.82,23.83,2800.0,23.83,23.84,23.82,23.83,2800.0
2008-11-28 11:10:00,23.82,23.86,23.81,23.85,1800.0,23.82,23.86,23.81,23.85,1800.0
2008-11-28 11:15:00,23.84,23.84,23.79,23.79,2100.0,23.84,23.84,23.79,23.79,2100.0
2008-11-28 11:20:00,23.81,23.86,23.8,23.83,5800.0,23.81,23.86,23.8,23.83,5800.0
2008-11-28 11:25:00,23.87,24.01,23.85,24.0,5500.0,23.87,24.01,23.85,24.0,5500.0
2008-11-28 11:30:00,23.99,24.01,23.97,23.97,3000.0,23.99,24.01,23.97,23.97,3000.0
2008-11-28 11:35:00,23.97,23.98,23.92,23.92,3200.0,23.97,23.98,23.92,23.92,3200.0
2008-11-28 11:40:00,23.93,23.93,23.85,23.86,3800.0,23.93,23.93,23.85,23.86,3800.0
2008-11-28 11:45:00,23.88,23.88,23.84,23.87,5300.0,23.88,23.88,23.84,23.87,5300.0
2008-11-28 11:50:00,23.86,23.94,23.86,23.94,2700.0,23.86,23.94,23.86,23.94,2700.0
2008-11-28 11:55:00,23.95,24.01,23.94,23.99,8800.0,23.95,24.01,23.94,23.99,8800.0
2008-11-28 12:00:00,24.01,24.03,23.99,24.03,5000.0,24.01,24.03,23.99,24.03,5000.0
2008-11-28 12:05:00,24.03,24.05,24.03,24.05,5700.0,24.03,24.05,24.03,24.05,5700.0
2008-11-28 12:10:00,24.05,24.15,24.05,24.14,6600.0,24.05,24.15,24.05,24.14,6600.0
2008-11-28 12:15:00,24.15,24.18,24.15,24.17,7800.0,24.15,24.18,24.15,24.17,7800.0
2008-11-28 12:20:00,24.17,24.17,24.11,24.11,4700.0,24.17,24.17,24.11,24.11,4700.0
2008-11-28 12:25:00,24.12,24.12,24.05,24.05,6200.0,24.12,24.12,24.05,24.05,6200.0
2008-11-28 12:30:00,24.05,24.08,24.03,24.06,5500.0,24.05,24.08,24.03,24.06,5500.0
2008-11-28 12:35:00,24.08,24.09,24.08,24.08,4500.0,24.08,24.09,24.08,24.08,4500.0
2008-11-28 12:40:00,24.08,24.15,24.08,24.1,14600.0,24.08,24.15,24.08,24.1,14600.0
2008-11-28 12:45:00,24.1,24.25,24.04,24.24,18900.0,24.1,24.25,24.04,24.24,18900.0
2008-11-28 12:50:00,24.25,24.46,24.25,24.45,32000.0,24.25,24.46,24.25,24.45,32000.0
2008-11-28 12:55:00,24.45,24.59,24.43,24.54,51600.0,24.45,24.59,24.43,24.54,51600.0
2008-12-01 09:30:00,24.21,24.57,23.18,23.2,51400.0,24.21,24.57,23.18,23.2,51400.0
2008-12-01 09:35:00,23.2,23.52,23.18,23.32,41400.0,23.2,23.52,23.18,23.32,41400.0
2008-12-01 09:40:00,23.22,23.37,23.18,23.18,13400.0,23.22,23.37,23.18,23.18,13400.0
2008-12-01 09:45:00,23.2,23.2,22.98,23.0,41300.0,23.2,23.2,22.98,23.0,41300.0
2008-12-01 09:50:00,23.0,23.01,22.6,22.63,54900.0,23.0,23.01,22.6,22.63,54900.0
2008-12-01 09:55:00,22.63,22.78,22.54,22.56,44300.0,22.63,22.78,22.54,22.56,44300.0
2008-12-01 10:00:00,22.56,22.64,22.4,22.57,38000.0,22.56,22.64,22.4,22.57,38000.0
2008-12-01 10:05:00,22.58,22.59,22.41,22.52,24500.0,22.58,22.59,22.41,22.52,24500.0
2008-12-01 10:10:00,22.52,22.58,22.48,22.51,43300.0,22.52,22.58,22.48,22.51,43300.0
2008-12-01 10:15:00,22.51,22.52,22.25,22.32,44100.0,22.51,22.52,22.25,22.32,44100.0
2008-12-01 10:20:00,22.34,22.4,22.27,22.27,15900.0,22.34,22.4,22.27,22.27,15900.0
2008-12-01 10:25:00,22.25,22.25,22.09,22.18,18000.0,22.25,22.25,22.09,22.18,18000.0
2008-12-01 10:30:00,22.18,22.28,22.11,22.21,23200.0,22.18,22.28,22.11,22.21,23200.0
2008-12-01 10:35:00,22.2,22.32,22.18,22.27,19300.0,22.2,22.32,22.18,22.27,19300.0
2008-12-01 10:40:00,22.25,22.38,22.21,22.33,25900.0,22.25,22.38,22.21,22.33,25900.0
2008-12-01 10:45:00,22.33,22.34,22.12,22.13,28300.0,22.33,22.34,22.12,22.13,28300.0
2008-12-01 10:50:00,22.11,22.2,22.05,22.1,18900.0,22.11,22.2,22.05,22.1,18900.0
2008-12-01 10:55:00,22.1,22.11,21.94,21.95,21800.0,22.1,22.11,21.94,21.95,21800.0
2008-12-01 11:00:00,21.95,21.96,21.84,21.94,18800.0,21.95,21.96,21.84,21.94,18800.0
2008-12-01 11:05:00,21.95,22.03,21.93,21.98,25800.0,21.95,22.03,21.93,21.98,25800.0
2008-12-01 11:10:00,21.98,22.22,21.95,22.22,72600.0,21.98,22.22,21.95,22.22,72600.0
2008-12-01 11:15:00,22.2,22.24,22.17,22.22,11800.0,22.2,22.24,22.17,22.22,11800.0
2008-12-01 11:20:00,22.22,22.26,22.17,22.2,12200.0,22.22,22.26,22.17,22.2,12200.0
2008-12-01 11:25:00,22.19,22.19,22.13,22.13,11500.0,22.19,22.19,22.13,22.13,11500.0
2008-12-01 11:30:00,22.15,22.26,22.15,22.24,10600.0,22.15,22.26,22.15,22.24,10600.0
2008-12-01 11:35:00,22.25,22.28,22.22,22.25,6200.0,22.25,22.28,22.22,22.25,6200.0
2008-12-01 11:40:00,22.26,22.31,22.21,22.26,11900.0,22.26,22.31,22.21,22.26,11900.0
2008-12-01 11:45:00,22.26,22.27,22.22,22.23,3900.0,22.26,22.27,22.22,22.23,3900.0
2008-12-01 11:50:00,22.24,22.24,22.16,22.17,7500.0,22.24,22.24,22.16,22.17,7500.0
2008-12-01 11:55:00,22.18,22.24,22.18,22.22,11000.0,22.18,22.24,22.18,22.22,11000.0
2008-12-01 12:00:00,22.2,22.24,22.15,22.16,11000.0,22.2,22.24,22.15,22.16,11000.0
2008-12-01 12:05:00,22.16,22.23,22.16,22.22,6800.0,22.16,22.23,22.16,22.22,6800.0
2008-12-01 12:10:00,22.21,22.32,22.21,22.3,10000.0,22.21,22.32,22.21,22.3,10000.0
2008-12-01 12:15:00,22.3,22.3,22.24,22.29,11500.0,22.3,22.3,22.24,22.29,11500.0
2008-12-01 12:20:00,22.29,22.3,22.25,22.29,7700.0,22.29,22.3,22.25,22.29,7700.0
2008-12-01 12:25:00,22.29,22.29,22.2,22.21,18600.0,22.29,22.29,22.2,22.21,18600.0
2008-12-01 12:30:00,22.21,22.24,22.2,22.23,6100.0,22.21,22.24,22.2,22.23,6100.0
2008-12-01 12:35:00,22.24,22.25,22.09,22.13,21200.0,22.24,22.25,22.09,22.13,21200.0
2008-12-01 12:40:00,22.13,22.16,22.07,22.16,14700.0,22.13,22.16,22.07,22.16,14700.0
2008-12-01 12:45:00,22.15,22.31,22.15,22.3,13900.0,22.15,22.31,22.15,22.3,13900.0
2008-12-01 12:50:00,22.31,22.32,22.22,22.24,19600.0,22.31,22.32,22.22,22.24,19600.0
2008-12-01 12:55:00,22.22,22.26,22.2,22.24,13500.0,22.22,22.26,22.2,22.24,13500.0
2008-12-01 13:00:00,22.23,22.3,22.23,22.3,53800.0,22.23,22.3,22.23,22.3,53800.0
2008-12-01 13:05:00,22.3,22.35,22.28,22.34,22500.0,22.3,22.35,22.28,22.34,22500.0
2008-12-01 13:10:00,22.34,22.58,22.33,22.49,44800.0,22.34,22.58,22.33,22.49,44800.0
2008-12-01 13:15:00,22.49,22.64,22.48,22.58,34900.0,22.49,22.64,22.48,22.58,34900.0
2008-12-01 13:20:00,22.58,22.58,22.54,22.56,11300.0,22.58,22.58,22.54,22.56,11300.0
2008-12-01 13:25:00,22.54,22.56,22.48,22.51,14000.0,22.54,22.56,22.48,22.51,14000.0
2008-12-01 13:30:00,22.51,22.57,22.41,22.45,14100.0,22.51,22.57,22.41,22.45,14100.0
2008-12-01 13:35:00,22.44,22.47,22.28,22.3,10700.0,22.44,22.47,22.28,22.3,10700.0
2008-12-01 13:40:00,22.31,22.34,22.24,22.24,17700.0,22.31,22.34,22.24,22.24,17700.0
2008-12-01 13:45:00,22.24,22.31,22.17,22.19,25800.0,22.24,22.31,22.17,22.19,25800.0
2008-12-01 13:50:00,22.2,22.26,22.1,22.19,17300.0,22.2,22.26,22.1,22.19,17300.0
2008-12-01 13:55:00,22.19,22.31,22.17,22.3,20400.0,22.19,22.31,22.17,22.3,20400.0
2008-12-01 14:00:00,22.3,22.34,22.22,22.25,33500.0,22.3,22.34,22.22,22.25,33500.0
2008-12-01 14:05:00,22.26,22.27,22.12,22.17,28800.0,22.26,22.27,22.12,22.17,28800.0
2008-12-01 14:10:00,22.15,22.17,22.08,22.16,17100.0,22.15,22.17,22.08,22.16,17100.0
2008-12-01 14:15:00,22.16,22.17,21.96,22.01,39500.0,22.16,22.17,21.96,22.01,39500.0
2008-12-01 14:20:00,22.01,22.04,21.95,22.03,15100.0,22.01,22.04,21.95,22.03,15100.0
2008-12-01 14:25:00,22.05,22.1,22.0,22.07,20300.0,22.05,22.1,22.0,22.07,20300.0
2008-12-01 14:30:00,22.07,22.12,22.0,22.05,23400.0,22.07,22.12,22.0,22.05,23400.0
2008-12-01 14:35:00,22.07,22.1,22.0,22.02,24100.0,22.07,22.1,22.0,22.02,24100.0
2008-12-01 14:40:00,22.0,22.08,21.96,21.96,27700.0,22.0,22.08,21.96,21.96,27700.0
2008-12-01 14:45:00,21.96,22.07,21.96,22.0,15400.0,21.96,22.07,21.96,22.0,15400.0
2008-12-01 14:50:00,21.99,22.2,21.98,22.2,33600.0,21.99,22.2,21.98,22.2,33600.0
2008-12-01 14:55:00,22.2,22.21,22.06,22.08,37100.0,22.2,22.21,22.06,22.08,37100.0
2008-12-01 15:00:00,22.06,22.08,21.93,21.94,18600.0,22.06,22.08,21.93,21.94,18600.0
2008-12-01 15:05:00,21.93,21.97,21.85,21.87,37400.0,21.93,21.97,21.85,21.87,37400.0
2008-12-01 15:10:00,21.86,21.93,21.82,21.91,25100.0,21.86,21.93,21.82,21.91,25100.0
2008-12-01 15:15:00,21.91,21.95,21.73,21.74,38500.0,21.91,21.95,21.73,21.74,38500.0
2008-12-01 15:20:00,21.74,21.74,21.48,21.48,58300.0,21.74,21.74,21.48,21.48,58300.0
2008-12-01 15:25:00,21.47,21.61,21.47,21.56,66900.0,21.47,21.61,21.47,21.56,66900.0
2008-12-01 15:30:00,21.56,21.59,21.5,21.53,84900.0,21.56,21.59,21.5,21.53,84900.0
2008-12-01 15:35:00,21.53,21.54,21.4,21.42,44600.0,21.53,21.54,21.4,21.42,44600.0
2008-12-01 15:40:00,21.42,21.45,21.28,21.3,48900.0,21.42,21.45,21.28,21.3,48900.0
2008-12-01 15:45:00,21.31,21.61,21.26,21.6,75500.0,21.31,21.61,21.26,21.6,75500.0
2008-12-01 15:50:00,21.59,21.59,21.35,21.36,86300.0,21.59,21.59,21.35,21.36,86300.0
2008-12-01 15:55:00,21.36,21.39,21.18,21.21,139600.0,21.36,21.39,21.18,21.21,139600.0
2008-12-02 09:30:00,21.67,21.67,21.15,21.41,16200.0,21.67,21.67,21.15,21.41,16200.0
2008-12-02 09:35:00,21.4,21.41,21.02,21.27,22800.0,21.4,21.41,21.02,21.27,22800.0
2008-12-02 09:40:00,21.27,21.31,20.96,21.04,38300.0,21.27,21.31,20.96,21.04,38300.0
2008-12-02 09:45:00,21.01,21.08,20.94,21.08,15700.0,21.01,21.08,20.94,21.08,15700.0
2008-12-02 09:50:00,21.1,21.3,21.04,21.24,13300.0,21.1,21.3,21.04,21.24,13300.0
2008-12-02 09:55:00,21.24,21.3,21.18,21.3,11900.0,21.24,21.3,21.18,21.3,11900.0
2008-12-02 10:00:00,21.3,21.47,21.26,21.45,19200.0,21.3,21.47,21.26,21.45,19200.0
2008-12-02 10:05:00,21.48,21.64,21.41,21.63,15700.0,21.48,21.64,21.41,21.63,15700.0
2008-12-02 10:10:00,21.64,21.71,21.61,21.64,13100.0,21.64,21.71,21.61,21.64,13100.0
2008-12-02 10:15:00,21.64,21.68,21.44,21.49,23600.0,21.64,21.68,21.44,21.49,23600.0
2008-12-02 10:20:00,21.49,21.7,21.48,21.7,14100.0,21.49,21.7,21.48,21.7,14100.0
2008-12-02 10:25:00,21.67,21.69,21.57,21.58,8800.0,21.67,21.69,21.57,21.58,8800.0
2008-12-02 10:30:00,21.58,21.69,21.58,21.67,7800.0,21.58,21.69,21.58,21.67,7800.0
2008-12-02 10:35:00,21.67,21.78,21.66,21.77,13900.0,21.67,21.78,21.66,21.77,13900.0
2008-12-02 10:40:00,21.78,22.0,21.78,21.93,18100.0,21.78,22.0,21.78,21.93,18100.0
2008-12-02 10:45:00,21.91,22.04,21.87,21.87,10500.0,21.91,22.04,21.87,21.87,10500.0
2008-12-02 10:50:00,21.89,22.01,21.83,21.89,7700.0,21.89,22.01,21.83,21.89,7700.0
2008-12-02 10:55:00,21.89,21.94,21.83,21.84,4500.0,21.89,21.94,21.83,21.84,4500.0
2008-12-02 11:00:00,21.82,21.86,21.75,21.78,10000.0,21.82,21.86,21.75,21.78,10000.0
2008-12-02 11:05:00,21.77,21.78,21.74,21.75,13000.0,21.77,21.78,21.74,21.75,13000.0
2008-12-02 11:10:00,21.74,21.78,21.62,21.63,10200.0,21.74,21.78,21.62,21.63,10200.0
2008-12-02 11:15:00,21.64,21.64,21.59,21.64,5600.0,21.64,21.64,21.59,21.64,5600.0
2008-12-02 11:20:00,21.65,21.8,21.64,21.75,7000.0,21.65,21.8,21.64,21.75,7000.0
2008-12-02 11:25:00,21.74,21.88,21.72,21.81,10300.0,21.74,21.88,21.72,21.81,10300.0
2008-12-02 11:30:00,21.82,22.0,21.8,21.8,10000.0,21.82,22.0,21.8,21.8,10000.0
2008-12-02 11:35:00,21.81,21.82,21.77,21.77,5900.0,21.81,21.82,21.77,21.77,5900.0
2008-12-02 11:40:00,21.77,21.78,21.66,21.71,10300.0,21.77,21.78,21.66,21.71,10300.0
2008-12-02 11:45:00,21.7,21.79,21.7,21.77,9200.0,21.7,21.79,21.7,21.77,9200.0
2008-12-02 11:50:00,21.78,21.78,21.68,21.72,10100.0,21.78,21.78,21.68,21.72,10100.0
2008-12-02 11:55:00,21.69,21.75,21.64,21.64,9600.0,21.69,21.75,21.64,21.64,9600.0
2008-12-02 12:00:00,21.64,21.67,21.63,21.65,6000.0,21.64,21.67,21.63,21.65,6000.0
2008-12-02 12:05:00,21.64,21.7,21.62,21.63,5300.0,21.64,21.7,21.62,21.63,5300.0
2008-12-02 12:10:00,21.63,21.67,21.61,21.66,8400.0,21.63,21.67,21.61,21.66,8400.0
2008-12-02 12:15:00,21.66,21.72,21.65,21.67,6500.0,21.66,21.72,21.65,21.67,6500.0
2008-12-02 12:20:00,21.68,21.82,21.68,21.8,7700.0,21.68,21.82,21.68,21.8,7700.0
2008-12-02 12:25:00,21.81,21.97,21.81,21.91,15400.0,21.81,21.97,21.81,21.91,15400.0
2008-12-02 12:30:00,21.91,22.04,21.91,22.03,27100.0,21.91,22.04,21.91,22.03,27100.0
2008-12-02 12:35:00,22.04,22.14,22.0,22.11,27600.0,22.04,22.14,22.0,22.11,27600.0
2008-12-02 12:40:00,22.11,22.17,22.0,22.07,19900.0,22.11,22.17,22.0,22.07,19900.0
2008-12-02 12:45:00,22.11,22.13,22.04,22.04,12300.0,22.11,22.13,22.04,22.04,12300.0
2008-12-02 12:50:00,22.08,22.13,22.0,22.08,13000.0,22.08,22.13,22.0,22.08,13000.0
2008-12-02 12:55:00,22.05,22.19,22.05,22.15,6900.0,22.05,22.19,22.05,22.15,6900.0
2008-12-02 13:00:00,22.15,22.15,22.05,22.05,6600.0,22.15,22.15,22.05,22.05,6600.0
2008-12-02 13:05:00,22.03,22.04,22.0,22.04,9900.0,22.03,22.04,22.0,22.04,9900.0
2008-12-02 13:10:00,22.04,22.16,22.03,22.14,11200.0,22.04,22.16,22.03,22.14,11200.0
2008-12-02 13:15:00,22.13,22.16,22.09,22.1,7400.0,22.13,22.16,22.09,22.1,7400.0
2008-12-02 13:20:00,22.11,22.15,22.1,22.11,22400.0,22.11,22.15,22.1,22.11,22400.0
2008-12-02 13:25:00,22.1,22.15,22.1,22.12,13100.0,22.1,22.15,22.1,22.12,13100.0
2008-12-02 13:30:00,22.11,22.12,22.0,22.0,11500.0,22.11,22.12,22.0,22.0,11500.0
2008-12-02 13:35:00,22.02,22.05,21.99,22.03,25500.0,22.02,22.05,21.99,22.03,25500.0
2008-12-02 13:40:00,22.03,22.07,21.99,22.0,18900.0,22.03,22.07,21.99,22.0,18900.0
2008-12-02 13:45:00,22.01,22.05,22.0,22.01,8200.0,22.01,22.05,22.0,22.01,8200.0
2008-12-02 13:50:00,22.02,22.12,21.99,22.08,21200.0,22.02,22.12,21.99,22.08,21200.0
2008-12-02 13:55:00,22.06,22.08,22.0,22.02,11700.0,22.06,22.08,22.0,22.02,11700.0
2008-12-02 14:00:00,22.01,22.02,21.91,21.95,25200.0,22.01,22.02,21.91,21.95,25200.0
2008-12-02 14:05:00,21.95,21.95,21.79,21.86,18700.0,21.95,21.95,21.79,21.86,18700.0
2008-12-02 14:10:00,21.85,21.88,21.73,21.85,20500.0,21.85,21.88,21.73,21.85,20500.0
2008-12-02 14:15:00,21.85,21.92,21.76,21.82,10400.0,21.85,21.92,21.76,21.82,10400.0
2008-12-02 14:20:00,21.82,21.82,21.69,21.76,23800.0,21.82,21.82,21.69,21.76,23800.0
2008-12-02 14:25:00,21.74,21.76,21.66,21.72,20300.0,21.74,21.76,21.66,21.72,20300.0
2008-12-02 14:30:00,21.72,21.87,21.72,21.84,22200.0,21.72,21.87,21.72,21.84,22200.0
2008-12-02 14:35:00,21.84,21.99,21.81,21.98,22100.0,21.84,21.99,21.81,21.98,22100.0
2008-12-02 14:40:00,21.96,22.0,21.86,21.95,26700.0,21.96,22.0,21.86,21.95,26700.0
2008-12-02 14:45:00,21.96,21.96,21.83,21.88,12100.0,21.96,21.96,21.83,21.88,12100.0
2008-12-02 14:50:00,21.87,22.05,21.85,21.99,15900.0,21.87,22.05,21.85,21.99,15900.0
2008-12-02 14:55:00,21.98,22.12,21.98,22.08,16300.0,21.98,22.12,21.98,22.08,16300.0
2008-12-02 15:00:00,22.08,22.08,21.98,22.02,13000.0,22.08,22.08,21.98,22.02,13000.0
2008-12-02 15:05:00,22.03,22.06,21.94,22.0,23400.0,22.03,22.06,21.94,22.0,23400.0
2008-12-02 15:10:00,22.01,22.01,21.91,21.92,7900.0,22.01,22.01,21.91,21.92,7900.0
2008-12-02 15:15:00,21.93,22.09,21.92,22.09,13800.0,21.93,22.09,21.92,22.09,13800.0
2008-12-02 15:20:00,22.12,22.38,22.07,22.36,17800.0,22.12,22.38,22.07,22.36,17800.0
2008-12-02 15:25:00,22.35,22.39,22.24,22.27,15900.0,22.35,22.39,22.24,22.27,15900.0
2008-12-02 15:30:00,22.28,22.41,22.27,22.36,14900.0,22.28,22.41,22.27,22.36,14900.0
2008-12-02 15:35:00,22.35,22.41,22.34,22.36,10300.0,22.35,22.41,22.34,22.36,10300.0
2008-12-02 15:40:00,22.35,22.35,22.14,22.26,30300.0,22.35,22.35,22.14,22.26,30300.0
2008-12-02 15:45:00,22.25,22.31,22.02,22.02,23700.0,22.25,22.31,22.02,22.02,23700.0
2008-12-02 15:50:00,22.03,22.05,21.89,22.02,51900.0,22.03,22.05,21.89,22.02,51900.0
2008-12-02 15:55:00,22.01,22.21,21.98,22.08,135700.0,22.01,22.21,21.98,22.08,135700.0
2008-12-03 09:30:00,21.57,21.8,21.37,21.8,18100.0,21.57,21.8,21.37,21.8,18100.0
2008-12-03 09:35:00,21.8,22.13,21.76,22.13,17200.0,21.8,22.13,21.76,22.13,17200.0
2008-12-03 09:40:00,22.1,22.37,21.99,22.33,20700.0,22.1,22.37,21.99,22.33,20700.0
2008-12-03 09:45:00,22.3,22.42,22.25,22.27,20700.0,22.3,22.42,22.25,22.27,20700.0
2008-12-03 09:50:00,22.29,22.37,22.22,22.23,12000.0,22.29,22.37,22.22,22.23,12000.0
2008-12-03 09:55:00,22.23,22.23,22.05,22.13,18600.0,22.23,22.23,22.05,22.13,18600.0
2008-12-03 10:00:00,22.12,22.25,21.96,22.22,18500.0,22.12,22.25,21.96,22.22,18500.0
2008-12-03 10:05:00,22.23,22.35,22.23,22.32,8700.0,22.23,22.35,22.23,22.32,8700.0
2008-12-03 10:10:00,22.31,22.35,22.21,22.33,13100.0,22.31,22.35,22.21,22.33,13100.0
2008-12-03 10:15:00,22.36,22.52,22.36,22.38,18700.0,22.36,22.52,22.36,22.38,18700.0
2008-12-03 10:20:00,22.36,22.49,22.36,22.46,15000.0,22.36,22.49,22.36,22.46,15000.0
2008-12-03 10:25:00,22.5,22.69,22.44,22.65,14200.0,22.5,22.69,22.44,22.65,14200.0
2008-12-03 10:30:00,22.69,22.85,22.66,22.83,10600.0,22.69,22.85,22.66,22.83,10600.0
2008-12-03 10:35:00,22.84,22.95,22.78,22.83,13200.0,22.84,22.95,22.78,22.83,13200.0
2008-12-03 10:40:00,22.86,22.95,22.86,22.94,8400.0,22.86,22.95,22.86,22.94,8400.0
2008-12-03 10:45:00,22.97,23.25,22.94,23.22,23100.0,22.97,23.25,22.94,23.22,23100.0
2008-12-03 10:50:00,23.22,23.3,23.14,23.22,23200.0,23.22,23.3,23.14,23.22,23200.0
2008-12-03 10:55:00,23.22,23.44,23.16,23.4,23300.0,23.22,23.44,23.16,23.4,23300.0
2008-12-03 11:00:00,23.4,23.56,23.4,23.5,34200.0,23.4,23.56,23.4,23.5,34200.0
2008-12-03 11:05:00,23.5,23.51,23.32,23.33,20800.0,23.5,23.51,23.32,23.33,20800.0
2008-12-03 11:10:00,23.36,23.51,23.32,23.51,7900.0,23.36,23.51,23.32,23.51,7900.0
2008-12-03 11:15:00,23.5,23.55,23.44,23.45,12800.0,23.5,23.55,23.44,23.45,12800.0
2008-12-03 11:20:00,23.44,23.55,23.4,23.4,9800.0,23.44,23.55,23.4,23.4,9800.0
2008-12-03 11:25:00,23.42,23.47,23.18,23.18,10400.0,23.42,23.47,23.18,23.18,10400.0
2008-12-03 11:30:00,23.19,23.25,23.09,23.09,8000.0,23.19,23.25,23.09,23.09,8000.0
2008-12-03 11:35:00,23.12,23.14,23.05,23.12,3600.0,23.12,23.14,23.05,23.12,3600.0
2008-12-03 11:40:00,23.16,23.25,23.1,23.13,28500.0,23.16,23.25,23.1,23.13,28500.0
2008-12-03 11:45:00,23.12,23.13,22.99,22.99,12100.0,23.12,23.13,22.99,22.99,12100.0
2008-12-03 11:50:00,23.01,23.04,22.92,23.03,7800.0,23.01,23.04,22.92,23.03,7800.0
2008-12-03 11:55:00,23.03,23.18,23.02,23.18,9400.0,23.03,23.18,23.02,23.18,9400.0
2008-12-03 12:00:00,23.18,23.18,22.96,22.96,8800.0,23.18,23.18,22.96,22.96,8800.0
2008-12-03 12:05:00,22.97,23.01,22.86,22.86,9300.0,22.97,23.01,22.86,22.86,9300.0
2008-12-03 12:10:00,22.94,22.98,22.88,22.9,6400.0,22.94,22.98,22.88,22.9,6400.0
2008-12-03 12:15:00,22.9,22.9,22.71,22.71,12200.0,22.9,22.9,22.71,22.71,12200.0
2008-12-03 12:20:00,22.7,22.81,22.66,22.78,9400.0,22.7,22.81,22.66,22.78,9400.0
2008-12-03 12:25:00,22.8,22.95,22.77,22.78,5800.0,22.8,22.95,22.77,22.78,5800.0
2008-12-03 12:30:00,22.8,22.88,22.79,22.82,8100.0,22.8,22.88,22.79,22.82,8100.0
2008-12-03 12:35:00,22.82,22.95,22.82,22.94,20600.0,22.82,22.95,22.82,22.94,20600.0
2008-12-03 12:40:00,22.92,22.96,22.84,22.88,14500.0,22.92,22.96,22.84,22.88,14500.0
2008-12-03 12:45:00,22.88,23.0,22.88,22.92,12100.0,22.88,23.0,22.88,22.92,12100.0
2008-12-03 12:50:00,22.9,22.97,22.85,22.95,7500.0,22.9,22.97,22.85,22.95,7500.0
2008-12-03 12:55:00,22.97,22.97,22.83,22.85,7800.0,22.97,22.97,22.83,22.85,7800.0
2008-12-03 13:00:00,22.85,22.87,22.78,22.8,6200.0,22.85,22.87,22.78,22.8,6200.0
2008-12-03 13:05:00,22.8,22.82,22.77,22.82,2400.0,22.8,22.82,22.77,22.82,2400.0
2008-12-03 13:10:00,22.81,22.83,22.7,22.7,6000.0,22.81,22.83,22.7,22.7,6000.0
2008-12-03 13:15:00,22.7,22.72,22.65,22.67,5000.0,22.7,22.72,22.65,22.67,5000.0
2008-12-03 13:20:00,22.71,22.76,22.61,22.61,8100.0,22.71,22.76,22.61,22.61,8100.0
2008-12-03 13:25:00,22.61,22.61,22.39,22.42,11400.0,22.61,22.61,22.39,22.42,11400.0
2008-12-03 13:30:00,22.38,22.39,22.25,22.27,15300.0,22.38,22.39,22.25,22.27,15300.0
2008-12-03 13:35:00,22.26,22.33,22.25,22.25,13400.0,22.26,22.33,22.25,22.25,13400.0
2008-12-03 13:40:00,22.25,22.26,22.1,22.14,20400.0,22.25,22.26,22.1,22.14,20400.0
2008-12-03 13:45:00,22.15,22.19,22.08,22.14,12700.0,22.15,22.19,22.08,22.14,12700.0
2008-12-03 13:50:00,22.15,22.15,22.02,22.08,21300.0,22.15,22.15,22.02,22.08,21300.0
2008-12-03 13:55:00,22.08,22.19,22.08,22.12,8400.0,22.08,22.19,22.08,22.12,8400.0
2008-12-03 14:00:00,22.14,22.25,22.11,22.25,18400.0,22.14,22.25,22.11,22.25,18400.0
2008-12-03 14:05:00,22.27,22.27,22.05,22.15,16400.0,22.27,22.27,22.05,22.15,16400.0
2008-12-03 14:10:00,22.15,22.29,22.15,22.21,11000.0,22.15,22.29,22.15,22.21,11000.0
2008-12-03 14:15:00,22.18,22.31,22.15,22.31,10300.0,22.18,22.31,22.15,22.31,10300.0
2008-12-03 14:20:00,22.3,22.43,22.23,22.43,8100.0,22.3,22.43,22.23,22.43,8100.0
2008-12-03 14:25:00,22.47,22.6,22.45,22.51,12400.0,22.47,22.6,22.45,22.51,12400.0
2008-12-03 14:30:00,22.51,22.76,22.51,22.71,17100.0,22.51,22.76,22.51,22.71,17100.0
2008-12-03 14:35:00,22.72,22.78,22.63,22.69,11100.0,22.72,22.78,22.63,22.69,11100.0
2008-12-03 14:40:00,22.69,22.76,22.61,22.72,25200.0,22.69,22.76,22.61,22.72,25200.0
2008-12-03 14:45:00,22.71,22.92,22.71,22.86,14100.0,22.71,22.92,22.71,22.86,14100.0
2008-12-03 14:50:00,22.87,23.03,22.77,22.8,23600.0,22.87,23.03,22.77,22.8,23600.0
2008-12-03 14:55:00,22.81,22.9,22.78,22.82,21200.0,22.81,22.9,22.78,22.82,21200.0
2008-12-03 15:00:00,22.82,22.89,22.66,22.71,19200.0,22.82,22.89,22.66,22.71,19200.0
2008-12-03 15:05:00,22.71,22.94,22.71,22.88,25300.0,22.71,22.94,22.71,22.88,25300.0
2008-12-03 15:10:00,22.89,22.95,22.78,22.88,27100.0,22.89,22.95,22.78,22.88,27100.0
2008-12-03 15:15:00,22.89,22.94,22.7,22.87,25200.0,22.89,22.94,22.7,22.87,25200.0
2008-12-03 15:20:00,22.87,23.07,22.87,22.88,35300.0,22.87,23.07,22.87,22.88,35300.0
2008-12-03 15:25:00,22.89,22.99,22.78,22.97,27900.0,22.89,22.99,22.78,22.97,27900.0
2008-12-03 15:30:00,22.96,22.99,22.84,22.99,27800.0,22.96,22.99,22.84,22.99,27800.0
2008-12-03 15:35:00,22.98,23.07,22.92,23.07,29100.0,22.98,23.07,22.92,23.07,29100.0
2008-12-03 15:40:00,23.07,23.22,23.06,23.13,40800.0,23.07,23.22,23.06,23.13,40800.0
2008-12-03 15:45:00,23.13,23.25,23.01,23.19,39500.0,23.13,23.25,23.01,23.19,39500.0
2008-12-03 15:50:00,23.19,23.31,23.12,23.28,59100.0,23.19,23.31,23.12,23.28,59100.0
2008-12-03 15:55:00,23.3,23.34,23.19,23.34,161400.0,23.3,23.34,23.19,23.34,161400.0
2008-12-04 09:30:00,22.8,22.8,22.23,22.57,41000.0,22.8,22.8,22.23,22.57,41000.0
2008-12-04 09:35:00,22.57,22.64,22.28,22.58,20700.0,22.57,22.64,22.28,22.58,20700.0
2008-12-04 09:40:00,22.6,22.85,22.6,22.71,16200.0,22.6,22.85,22.6,22.71,16200.0
2008-12-04 09:45:00,22.71,22.75,22.64,22.66,11200.0,22.71,22.75,22.64,22.66,11200.0
2008-12-04 09:50:00,22.69,22.78,22.66,22.77,20000.0,22.69,22.78,22.66,22.77,20000.0
2008-12-04 09:55:00,22.75,22.85,22.66,22.66,14900.0,22.75,22.85,22.66,22.66,14900.0
2008-12-04 10:00:00,22.65,22.81,22.55,22.77,16300.0,22.65,22.81,22.55,22.77,16300.0
2008-12-04 10:05:00,22.75,22.78,22.62,22.64,15400.0,22.75,22.78,22.62,22.64,15400.0
2008-12-04 10:10:00,22.64,22.67,22.62,22.65,16700.0,22.64,22.67,22.62,22.65,16700.0
2008-12-04 10:15:00,22.67,22.8,22.65,22.78,7900.0,22.67,22.8,22.65,22.78,7900.0
2008-12-04 10:20:00,22.79,22.93,22.78,22.83,12400.0,22.79,22.93,22.78,22.83,12400.0
2008-12-04 10:25:00,22.86,22.89,22.71,22.75,7200.0,22.86,22.89,22.71,22.75,7200.0
2008-12-04 10:30:00,22.75,22.86,22.73,22.84,9800.0,22.75,22.86,22.73,22.84,9800.0
2008-12-04 10:35:00,22.86,22.91,22.79,22.88,7200.0,22.86,22.91,22.79,22.88,7200.0
2008-12-04 10:40:00,22.89,22.94,22.88,22.91,10700.0,22.89,22.94,22.88,22.91,10700.0
2008-12-04 10:45:00,22.89,22.95,22.84,22.92,13800.0,22.89,22.95,22.84,22.92,13800.0
2008-12-04 10:50:00,22.92,23.04,22.9,23.04,13700.0,22.92,23.04,22.9,23.04,13700.0
2008-12-04 10:55:00,23.04,23.16,23.04,23.13,11700.0,23.04,23.16,23.04,23.13,11700.0
2008-12-04 11:00:00,23.11,23.18,23.05,23.13,9400.0,23.11,23.18,23.05,23.13,9400.0
2008-12-04 11:05:00,23.13,23.14,22.85,22.88,17100.0,23.13,23.14,22.85,22.88,17100.0
2008-12-04 11:10:00,22.86,22.86,22.76,22.8,11800.0,22.86,22.86,22.76,22.8,11800.0
2008-12-04 11:15:00,22.81,22.9,22.8,22.88,9200.0,22.81,22.9,22.8,22.88,9200.0
2008-12-04 11:20:00,22.87,23.05,22.84,23.05,8500.0,22.87,23.05,22.84,23.05,8500.0
2008-12-04 11:25:00,23.04,23.08,23.0,23.01,6500.0,23.04,23.08,23.0,23.01,6500.0
2008-12-04 11:30:00,23.0,23.06,22.96,23.03,10500.0,23.0,23.06,22.96,23.03,10500.0
2008-12-04 11:35:00,23.02,23.04,22.94,22.98,8900.0,23.02,23.04,22.94,22.98,8900.0
2008-12-04 11:40:00,22.95,22.98,22.77,22.77,10200.0,22.95,22.98,22.77,22.77,10200.0
2008-12-04 11:45:00,22.74,22.83,22.74,22.79,8600.0,22.74,22.83,22.74,22.79,8600.0
2008-12-04 11:50:00,22.78,22.87,22.72,22.87,8600.0,22.78,22.87,22.72,22.87,8600.0
2008-12-04 11:55:00,22.87,23.0,22.87,22.88,11400.0,22.87,23.0,22.87,22.88,11400.0
2008-12-04 12:00:00,22.91,22.93,22.8,22.86,14800.0,22.91,22.93,22.8,22.86,14800.0
2008-12-04 12:05:00,22.84,22.86,22.77,22.82,23900.0,22.84,22.86,22.77,22.82,23900.0
2008-12-04 12:10:00,22.83,22.99,22.79,22.79,10900.0,22.83,22.99,22.79,22.79,10900.0
2008-12-04 12:15:00,22.81,22.81,22.72,22.73,10200.0,22.81,22.81,22.72,22.73,10200.0
2008-12-04 12:20:00,22.73,22.82,22.66,22.82,6700.0,22.73,22.82,22.66,22.82,6700.0
2008-12-04 12:25:00,22.83,22.89,22.82,22.84,13500.0,22.83,22.89,22.82,22.84,13500.0
2008-12-04 12:30:00,22.84,22.88,22.82,22.87,7200.0,22.84,22.88,22.82,22.87,7200.0
2008-12-04 12:35:00,22.88,22.96,22.86,22.96,5100.0,22.88,22.96,22.86,22.96,5100.0
2008-12-04 12:40:00,22.94,23.04,22.94,23.01,4800.0,22.94,23.04,22.94,23.01,4800.0
2008-12-04 12:45:00,23.04,23.05,22.85,22.86,6600.0,23.04,23.05,22.85,22.86,6600.0
2008-12-04 12:50:00,22.87,22.87,22.73,22.79,8600.0,22.87,22.87,22.73,22.79,8600.0
2008-12-04 12:55:00,22.81,22.83,22.8,22.8,2000.0,22.81,22.83,22.8,22.8,2000.0
2008-12-04 13:00:00,22.81,22.81,22.73,22.76,5200.0,22.81,22.81,22.73,22.76,5200.0
2008-12-04 13:05:00,22.75,22.77,22.65,22.65,28400.0,22.75,22.77,22.65,22.65,28400.0
2008-12-04 13:10:00,22.67,22.69,22.64,22.66,6600.0,22.67,22.69,22.64,22.66,6600.0
2008-12-04 13:15:00,22.66,22.66,22.61,22.62,5400.0,22.66,22.66,22.61,22.62,5400.0
2008-12-04 13:20:00,22.61,22.61,22.55,22.55,4800.0,22.61,22.61,22.55,22.55,4800.0
2008-12-04 13:25:00,22.58,22.59,22.55,22.55,3600.0,22.58,22.59,22.55,22.55,3600.0
2008-12-04 13:30:00,22.55,22.61,22.49,22.59,4400.0,22.55,22.61,22.49,22.59,4400.0
2008-12-04 13:35:00,22.6,22.68,22.59,22.65,7800.0,22.6,22.68,22.59,22.65,7800.0
2008-12-04 13:40:00,22.63,22.67,22.59,22.59,6700.0,22.63,22.67,22.59,22.59,6700.0
2008-12-04 13:45:00,22.61,22.73,22.6,22.71,3900.0,22.61,22.73,22.6,22.71,3900.0
2008-12-04 13:50:00,22.7,22.8,22.69,22.78,2300.0,22.7,22.8,22.69,22.78,2300.0
2008-12-04 13:55:00,22.78,22.78,22.67,22.67,3000.0,22.78,22.78,22.67,22.67,3000.0
2008-12-04 14:00:00,22.65,22.74,22.65,22.67,3800.0,22.65,22.74,22.65,22.67,3800.0
2008-12-04 14:05:00,22.68,22.78,22.68,22.73,4100.0,22.68,22.78,22.68,22.73,4100.0
2008-12-04 14:10:00,22.73,22.75,22.68,22.69,4400.0,22.73,22.75,22.68,22.69,4400.0
2008-12-04 14:15:00,22.68,22.68,22.55,22.56,10100.0,22.68,22.68,22.55,22.56,10100.0
2008-12-04 14:20:00,22.54,22.65,22.54,22.65,5900.0,22.54,22.65,22.54,22.65,5900.0
2008-12-04 14:25:00,22.65,22.65,22.54,22.55,12400.0,22.65,22.65,22.54,22.55,12400.0
2008-12-04 14:30:00,22.57,22.68,22.54,22.62,25400.0,22.57,22.68,22.54,22.62,25400.0
2008-12-04 14:35:00,22.66,22.69,22.6,22.67,12100.0,22.66,22.69,22.6,22.67,12100.0
2008-12-04 14:40:00,22.67,22.77,22.67,22.69,11400.0,22.67,22.77,22.67,22.69,11400.0
2008-12-04 14:45:00,22.66,22.76,22.58,22.72,10900.0,22.66,22.76,22.58,22.72,10900.0
2008-12-04 14:50:00,22.73,22.74,22.66,22.67,7300.0,22.73,22.74,22.66,22.67,7300.0
2008-12-04 14:55:00,22.69,22.8,22.66,22.66,13400.0,22.69,22.8,22.66,22.66,13400.0
2008-12-04 15:00:00,22.65,22.68,22.53,22.64,17300.0,22.65,22.68,22.53,22.64,17300.0
2008-12-04 15:05:00,22.61,22.61,22.39,22.43,21900.0,22.61,22.61,22.39,22.43,21900.0
2008-12-04 15:10:00,22.44,22.53,22.31,22.4,30600.0,22.44,22.53,22.31,22.4,30600.0
2008-12-04 15:15:00,22.35,22.43,22.2,22.3,21000.0,22.35,22.43,22.2,22.3,21000.0
2008-12-04 15:20:00,22.34,22.34,21.97,22.02,33200.0,22.34,22.34,21.97,22.02,33200.0
2008-12-04 15:25:00,22.05,22.18,22.0,22.01,26700.0,22.05,22.18,22.0,22.01,26700.0
2008-12-04 15:30:00,22.01,22.14,21.93,22.02,29900.0,22.01,22.14,21.93,22.02,29900.0
2008-12-04 15:35:00,22.02,22.02,21.87,21.96,25900.0,22.02,22.02,21.87,21.96,25900.0
2008-12-04 15:40:00,21.95,22.35,21.95,22.33,60000.0,21.95,22.35,21.95,22.33,60000.0
2008-12-04 15:45:00,22.3,22.46,22.21,22.35,40700.0,22.3,22.46,22.21,22.35,40700.0
2008-12-04 15:50:00,22.35,22.52,22.3,22.38,102400.0,22.35,22.52,22.3,22.38,102400.0
2008-12-04 15:55:00,22.39,22.51,22.3,22.34,82900.0,22.39,22.51,22.3,22.34,82900.0
2008-12-05 09:30:00,22.17,22.28,21.86,22.27,13700.0,22.17,22.28,21.86,22.27,13700.0
2008-12-05 09:35:00,22.33,22.44,22.17,22.17,6400.0,22.33,22.44,22.17,22.17,6400.0
2008-12-05 09:40:00,22.22,22.35,21.88,22.02,10500.0,22.22,22.35,21.88,22.02,10500.0
2008-12-05 09:45:00,22.05,22.05,21.85,21.85,9300.0,22.05,22.05,21.85,21.85,9300.0
2008-12-05 09:50:00,21.9,22.03,21.85,22.03,6300.0,21.9,22.03,21.85,22.03,6300.0
2008-12-05 09:55:00,21.99,22.0,21.73,21.73,12300.0,21.99,22.0,21.73,21.73,12300.0
2008-12-05 10:00:00,21.73,21.75,21.62,21.67,25900.0,21.73,21.75,21.62,21.67,25900.0
2008-12-05 10:05:00,21.63,21.71,21.5,21.54,11400.0,21.63,21.71,21.5,21.54,11400.0
2008-12-05 10:10:00,21.57,21.57,21.35,21.39,17700.0,21.57,21.57,21.35,21.39,17700.0
2008-12-05 10:15:00,21.4,21.44,21.38,21.38,9700.0,21.4,21.44,21.38,21.38,9700.0
2008-12-05 10:20:00,21.38,21.54,21.31,21.37,35900.0,21.38,21.54,21.31,21.37,35900.0
2008-12-05 10:25:00,21.36,21.51,21.36,21.47,5200.0,21.36,21.51,21.36,21.47,5200.0
2008-12-05 10:30:00,21.46,21.63,21.44,21.6,5400.0,21.46,21.63,21.44,21.6,5400.0
2008-12-05 10:35:00,21.61,21.64,21.51,21.62,3600.0,21.61,21.64,21.51,21.62,3600.0
2008-12-05 10:40:00,21.59,21.64,21.54,21.56,6000.0,21.59,21.64,21.54,21.56,6000.0
2008-12-05 10:45:00,21.58,21.9,21.58,21.9,10600.0,21.58,21.9,21.58,21.9,10600.0
2008-12-05 10:50:00,21.9,21.92,21.82,21.86,17100.0,21.9,21.92,21.82,21.86,17100.0
2008-12-05 10:55:00,21.88,21.97,21.88,21.91,7400.0,21.88,21.97,21.88,21.91,7400.0
2008-12-05 11:00:00,21.91,21.94,21.65,21.68,22100.0,21.91,21.94,21.65,21.68,22100.0
2008-12-05 11:05:00,21.68,21.81,21.68,21.77,11300.0,21.68,21.81,21.68,21.77,11300.0
2008-12-05 11:10:00,21.77,21.94,21.72,21.9,12200.0,21.77,21.94,21.72,21.9,12200.0
2008-12-05 11:15:00,21.89,21.95,21.86,21.92,10900.0,21.89,21.95,21.86,21.92,10900.0
2008-12-05 11:20:00,21.9,21.9,21.66,21.67,8400.0,21.9,21.9,21.66,21.67,8400.0
2008-12-05 11:25:00,21.69,21.71,21.65,21.69,5900.0,21.69,21.71,21.65,21.69,5900.0
2008-12-05 11:30:00,21.68,21.79,21.63,21.78,3500.0,21.68,21.79,21.63,21.78,3500.0
2008-12-05 11:35:00,21.8,22.0,21.79,22.0,19800.0,21.8,22.0,21.79,22.0,19800.0
2008-12-05 11:40:00,22.0,22.12,21.96,22.04,20900.0,22.0,22.12,21.96,22.04,20900.0
2008-12-05 11:45:00,22.06,22.17,22.06,22.12,8600.0,22.06,22.17,22.06,22.12,8600.0
2008-12-05 11:50:00,22.12,22.35,22.12,22.33,12500.0,22.12,22.35,22.12,22.33,12500.0
2008-12-05 11:55:00,22.35,22.35,22.29,22.33,33100.0,22.35,22.35,22.29,22.33,33100.0
2008-12-05 12:00:00,22.35,22.35,22.29,22.29,21000.0,22.35,22.35,22.29,22.29,21000.0
2008-12-05 12:05:00,22.29,22.48,22.26,22.46,13100.0,22.29,22.48,22.26,22.46,13100.0
2008-12-05 12:10:00,22.48,22.52,22.43,22.52,16400.0,22.48,22.52,22.43,22.52,16400.0
2008-12-05 12:15:00,22.52,22.57,22.45,22.57,19400.0,22.52,22.57,22.45,22.57,19400.0
2008-12-05 12:20:00,22.54,22.63,22.54,22.6,14100.0,22.54,22.63,22.54,22.6,14100.0
2008-12-05 12:25:00,22.6,22.67,22.56,22.64,8300.0,22.6,22.67,22.56,22.64,8300.0
2008-12-05 12:30:00,22.64,22.65,22.55,22.55,28400.0,22.64,22.65,22.55,22.55,28400.0
2008-12-05 12:35:00,22.55,22.58,22.55,22.58,6600.0,22.55,22.58,22.55,22.58,6600.0
2008-12-05 12:40:00,22.57,22.62,22.55,22.62,10700.0,22.57,22.62,22.55,22.62,10700.0
2008-12-05 12:45:00,22.63,22.67,22.61,22.64,9400.0,22.63,22.67,22.61,22.64,9400.0
2008-12-05 12:50:00,22.65,22.7,22.59,22.67,11400.0,22.65,22.7,22.59,22.67,11400.0
2008-12-05 12:55:00,22.69,22.73,22.6,22.69,7600.0,22.69,22.73,22.6,22.69,7600.0
2008-12-05 13:00:00,22.7,22.8,22.69,22.77,8700.0,22.7,22.8,22.69,22.77,8700.0
2008-12-05 13:05:00,22.79,22.88,22.78,22.85,12900.0,22.79,22.88,22.78,22.85,12900.0
2008-12-05 13:10:00,22.86,22.98,22.86,22.9,7200.0,22.86,22.98,22.86,22.9,7200.0
2008-12-05 13:15:00,22.88,22.98,22.84,22.84,10200.0,22.88,22.98,22.84,22.84,10200.0
2008-12-05 13:20:00,22.86,22.97,22.82,22.9,4600.0,22.86,22.97,22.82,22.9,4600.0
2008-12-05 13:25:00,22.91,23.02,22.87,22.91,4700.0,22.91,23.02,22.87,22.91,4700.0
2008-12-05 13:30:00,22.9,23.11,22.9,23.04,7300.0,22.9,23.11,22.9,23.04,7300.0
2008-12-05 13:35:00,23.08,23.11,23.0,23.11,8100.0,23.08,23.11,23.0,23.11,8100.0
2008-12-05 13:40:00,23.07,23.25,23.03,23.24,7200.0,23.07,23.25,23.03,23.24,7200.0
2008-12-05 13:45:00,23.23,23.44,23.22,23.35,22200.0,23.23,23.44,23.22,23.35,22200.0
2008-12-05 13:50:00,23.4,23.65,23.35,23.58,29400.0,23.4,23.65,23.35,23.58,29400.0
2008-12-05 13:55:00,23.58,23.77,23.5,23.5,18400.0,23.58,23.77,23.5,23.5,18400.0
2008-12-05 14:00:00,23.51,23.61,23.35,23.38,13300.0,23.51,23.61,23.35,23.38,13300.0
2008-12-05 14:05:00,23.37,23.42,23.06,23.06,21600.0,23.37,23.42,23.06,23.06,21600.0
2008-12-05 14:10:00,23.06,23.1,23.03,23.1,14700.0,23.06,23.1,23.03,23.1,14700.0
2008-12-05 14:15:00,23.1,23.16,22.98,23.07,10500.0,23.1,23.16,22.98,23.07,10500.0
2008-12-05 14:20:00,23.09,23.19,23.03,23.18,5300.0,23.09,23.19,23.03,23.18,5300.0
2008-12-05 14:25:00,23.19,23.27,23.14,23.19,10200.0,23.19,23.27,23.14,23.19,10200.0
2008-12-05 14:30:00,23.16,23.3,23.06,23.29,16100.0,23.16,23.3,23.06,23.29,16100.0
2008-12-05 14:35:00,23.31,23.56,23.25,23.53,13300.0,23.31,23.56,23.25,23.53,13300.0
2008-12-05 14:40:00,23.53,23.81,23.51,23.65,21900.0,23.53,23.81,23.51,23.65,21900.0
2008-12-05 14:45:00,23.62,24.0,23.6,23.88,108600.0,23.62,24.0,23.6,23.88,108600.0
2008-12-05 14:50:00,23.91,23.93,23.73,23.75,31000.0,23.91,23.93,23.73,23.75,31000.0
2008-12-05 14:55:00,23.73,23.86,23.71,23.78,15500.0,23.73,23.86,23.71,23.78,15500.0
2008-12-05 15:00:00,23.76,23.87,23.47,23.54,22200.0,23.76,23.87,23.47,23.54,22200.0
2008-12-05 15:05:00,23.55,23.74,23.5,23.68,30900.0,23.55,23.74,23.5,23.68,30900.0
2008-12-05 15:10:00,23.65,23.71,23.6,23.7,14900.0,23.65,23.71,23.6,23.7,14900.0
2008-12-05 15:15:00,23.71,23.78,23.69,23.75,19900.0,23.71,23.78,23.69,23.75,19900.0
2008-12-05 15:20:00,23.73,23.74,23.56,23.71,16500.0,23.73,23.74,23.56,23.71,16500.0
2008-12-05 15:25:00,23.71,23.75,23.63,23.71,18900.0,23.71,23.75,23.63,23.71,18900.0
2008-12-05 15:30:00,23.71,23.95,23.69,23.88,31100.0,23.71,23.95,23.69,23.88,31100.0
2008-12-05 15:35:00,23.88,24.01,23.81,23.99,47000.0,23.88,24.01,23.81,23.99,47000.0
2008-12-05 15:40:00,23.98,24.1,23.83,23.99,52800.0,23.98,24.1,23.83,23.99,52800.0
2008-12-05 15:45:00,23.96,24.06,23.72,23.85,64600.0,23.96,24.06,23.72,23.85,64600.0
2008-12-05 15:50:00,23.86,24.0,23.84,23.88,84200.0,23.86,24.0,23.84,23.88,84200.0
2008-12-05 15:55:00,23.87,24.05,23.83,24.05,132300.0,23.87,24.05,23.83,24.05,132300.0
2008-12-08 09:30:00,24.37,24.52,23.92,24.25,10000.0,24.37,24.52,23.92,24.25,10000.0
2008-12-08 09:35:00,24.22,24.39,23.8,24.39,25900.0,24.22,24.39,23.8,24.39,25900.0
2008-12-08 09:40:00,24.39,24.88,24.37,24.72,16700.0,24.39,24.88,24.37,24.72,16700.0
2008-12-08 09:45:00,24.69,24.89,24.65,24.87,15700.0,24.69,24.89,24.65,24.87,15700.0
2008-12-08 09:50:00,24.82,24.86,24.57,24.6,10700.0,24.82,24.86,24.57,24.6,10700.0
2008-12-08 09:55:00,24.64,24.73,24.46,24.63,13900.0,24.64,24.73,24.46,24.63,13900.0
2008-12-08 10:00:00,24.64,24.65,24.51,24.6,13900.0,24.64,24.65,24.51,24.6,13900.0
2008-12-08 10:05:00,24.63,24.65,24.56,24.59,27100.0,24.63,24.65,24.56,24.59,27100.0
2008-12-08 10:10:00,24.58,24.6,24.46,24.51,24600.0,24.58,24.6,24.46,24.51,24600.0
2008-12-08 10:15:00,24.46,24.63,24.46,24.55,34100.0,24.46,24.63,24.46,24.55,34100.0
2008-12-08 10:20:00,24.55,24.65,24.52,24.58,20400.0,24.55,24.65,24.52,24.58,20400.0
2008-12-08 10:25:00,24.56,24.64,24.55,24.61,18600.0,24.56,24.64,24.55,24.61,18600.0
2008-12-08 10:30:00,24.62,24.71,24.58,24.71,19800.0,24.62,24.71,24.58,24.71,19800.0
2008-12-08 10:35:00,24.69,24.69,24.5,24.68,18400.0,24.69,24.69,24.5,24.68,18400.0
2008-12-08 10:40:00,24.69,24.88,24.69,24.85,10500.0,24.69,24.88,24.69,24.85,10500.0
2008-12-08 10:45:00,24.86,24.92,24.73,24.73,11800.0,24.86,24.92,24.73,24.73,11800.0
2008-12-08 10:50:00,24.72,24.88,24.69,24.69,16500.0,24.72,24.88,24.69,24.69,16500.0
2008-12-08 10:55:00,24.69,24.77,24.6,24.69,25600.0,24.69,24.77,24.6,24.69,25600.0
2008-12-08 11:00:00,24.68,24.78,24.68,24.75,11500.0,24.68,24.78,24.68,24.75,11500.0
2008-12-08 11:05:00,24.75,24.81,24.7,24.81,41800.0,24.75,24.81,24.7,24.81,41800.0
2008-12-08 11:10:00,24.8,24.82,24.72,24.76,20100.0,24.8,24.82,24.72,24.76,20100.0
2008-12-08 11:15:00,24.74,24.91,24.73,24.88,15400.0,24.74,24.91,24.73,24.88,15400.0
2008-12-08 11:20:00,24.85,24.89,24.76,24.77,19400.0,24.85,24.89,24.76,24.77,19400.0
2008-12-08 11:25:00,24.77,24.88,24.75,24.85,12700.0,24.77,24.88,24.75,24.85,12700.0
2008-12-08 11:30:00,24.86,25.1,24.82,25.05,22800.0,24.86,25.1,24.82,25.05,22800.0
2008-12-08 11:35:00,25.07,25.18,24.75,25.13,38100.0,25.07,25.18,24.75,25.13,38100.0
2008-12-08 11:40:00,25.1,25.16,25.02,25.16,10800.0,25.1,25.16,25.02,25.16,10800.0
2008-12-08 11:45:00,25.16,25.19,25.05,25.15,21700.0,25.16,25.19,25.05,25.15,21700.0
2008-12-08 11:50:00,25.14,25.16,24.97,25.02,23900.0,25.14,25.16,24.97,25.02,23900.0
2008-12-08 11:55:00,25.03,25.07,25.0,25.03,7300.0,25.03,25.07,25.0,25.03,7300.0
2008-12-08 12:00:00,25.03,25.07,25.01,25.05,4400.0,25.03,25.07,25.01,25.05,4400.0
2008-12-08 12:05:00,25.03,25.12,25.02,25.1,12800.0,25.03,25.12,25.02,25.1,12800.0
2008-12-08 12:10:00,25.09,25.1,24.99,25.0,10500.0,25.09,25.1,24.99,25.0,10500.0
2008-12-08 12:15:00,24.99,24.99,24.82,24.87,19700.0,24.99,24.99,24.82,24.87,19700.0
2008-12-08 12:20:00,24.88,25.0,24.82,24.98,7200.0,24.88,25.0,24.82,24.98,7200.0
2008-12-08 12:25:00,24.99,25.05,24.99,25.04,7900.0,24.99,25.05,24.99,25.04,7900.0
2008-12-08 12:30:00,25.05,25.1,25.04,25.1,13500.0,25.05,25.1,25.04,25.1,13500.0
2008-12-08 12:35:00,25.08,25.1,25.02,25.02,8800.0,25.08,25.1,25.02,25.02,8800.0
2008-12-08 12:40:00,25.05,25.05,24.95,24.95,4500.0,25.05,25.05,24.95,24.95,4500.0
2008-12-08 12:45:00,24.96,25.0,24.94,24.95,3100.0,24.96,25.0,24.94,24.95,3100.0
2008-12-08 12:50:00,24.94,24.97,24.83,24.87,5700.0,24.94,24.97,24.83,24.87,5700.0
2008-12-08 12:55:00,24.86,24.87,24.85,24.87,5600.0,24.86,24.87,24.85,24.87,5600.0
2008-12-08 13:00:00,24.87,25.05,24.87,25.04,11400.0,24.87,25.05,24.87,25.04,11400.0
2008-12-08 13:05:00,25.04,25.04,24.94,24.99,6300.0,25.04,25.04,24.94,24.99,6300.0
2008-12-08 13:10:00,25.0,25.04,24.98,25.04,16700.0,25.0,25.04,24.98,25.04,16700.0
2008-12-08 13:15:00,25.05,25.05,24.95,24.98,10800.0,25.05,25.05,24.95,24.98,10800.0
2008-12-08 13:20:00,24.99,25.02,24.94,25.0,11700.0,24.99,25.02,24.94,25.0,11700.0
2008-12-08 13:25:00,25.0,25.05,24.95,24.99,16700.0,25.0,25.05,24.95,24.99,16700.0
2008-12-08 13:30:00,24.95,24.97,24.75,24.92,30000.0,24.95,24.97,24.75,24.92,30000.0
2008-12-08 13:35:00,24.92,24.94,24.81,24.86,10800.0,24.92,24.94,24.81,24.86,10800.0
2008-12-08 13:40:00,24.85,24.95,24.85,24.93,7500.0,24.85,24.95,24.85,24.93,7500.0
2008-12-08 13:45:00,24.94,24.94,24.73,24.81,26300.0,24.94,24.94,24.73,24.81,26300.0
2008-12-08 13:50:00,24.81,24.85,24.71,24.78,25600.0,24.81,24.85,24.71,24.78,25600.0
2008-12-08 13:55:00,24.77,24.81,24.7,24.75,11600.0,24.77,24.81,24.7,24.75,11600.0
2008-12-08 14:00:00,24.75,24.81,24.73,24.8,11400.0,24.75,24.81,24.73,24.8,11400.0
2008-12-08 14:05:00,24.84,24.94,24.82,24.91,8400.0,24.84,24.94,24.82,24.91,8400.0
2008-12-08 14:10:00,24.92,25.0,24.91,24.92,9600.0,24.92,25.0,24.91,24.92,9600.0
2008-12-08 14:15:00,24.93,24.99,24.79,24.82,11400.0,24.93,24.99,24.79,24.82,11400.0
2008-12-08 14:20:00,24.82,24.94,24.82,24.92,12800.0,24.82,24.94,24.82,24.92,12800.0
2008-12-08 14:25:00,24.92,24.94,24.82,24.88,9000.0,24.92,24.94,24.82,24.88,9000.0
2008-12-08 14:30:00,24.88,24.94,24.83,24.87,10300.0,24.88,24.94,24.83,24.87,10300.0
2008-12-08 14:35:00,24.89,25.0,24.89,24.97,12000.0,24.89,25.0,24.89,24.97,12000.0
2008-12-08 14:40:00,24.98,25.1,24.98,25.09,7700.0,24.98,25.1,24.98,25.09,7700.0
2008-12-08 14:45:00,25.08,25.24,25.02,25.21,24600.0,25.08,25.24,25.02,25.21,24600.0
2008-12-08 14:50:00,25.19,25.24,25.14,25.18,18900.0,25.19,25.24,25.14,25.18,18900.0
2008-12-08 14:55:00,25.19,25.28,25.16,25.28,13300.0,25.19,25.28,25.16,25.28,13300.0
2008-12-08 15:00:00,25.25,25.25,25.1,25.22,15600.0,25.25,25.25,25.1,25.22,15600.0
2008-12-08 15:05:00,25.22,25.25,25.15,25.24,10600.0,25.22,25.25,25.15,25.24,10600.0
2008-12-08 15:10:00,25.23,25.3,25.15,25.18,21500.0,25.23,25.3,25.15,25.18,21500.0
2008-12-08 15:15:00,25.17,25.23,25.08,25.14,21800.0,25.17,25.23,25.08,25.14,21800.0
2008-12-08 15:20:00,25.15,25.17,25.0,25.0,20500.0,25.15,25.17,25.0,25.0,20500.0
2008-12-08 15:25:00,25.01,25.07,24.97,25.05,26300.0,25.01,25.07,24.97,25.05,26300.0
2008-12-08 15:30:00,25.07,25.12,24.99,25.08,28800.0,25.07,25.12,24.99,25.08,28800.0
2008-12-08 15:35:00,25.07,25.12,24.95,24.96,24600.0,25.07,25.12,24.95,24.96,24600.0
2008-12-08 15:40:00,24.95,25.1,24.92,24.92,32900.0,24.95,25.1,24.92,24.92,32900.0
2008-12-08 15:45:00,24.91,24.98,24.72,24.72,53600.0,24.91,24.98,24.72,24.72,53600.0
2008-12-08 15:50:00,24.75,25.0,24.75,24.91,63500.0,24.75,25.0,24.75,24.91,63500.0
2008-12-08 15:55:00,24.91,25.14,24.91,25.05,80100.0,24.91,25.14,24.91,25.05,80100.0
2008-12-09 09:30:00,24.27,24.83,24.25,24.76,18300.0,24.27,24.83,24.25,24.76,18300.0
2008-12-09 09:35:00,24.76,25.0,24.7,24.72,22600.0,24.76,25.0,24.7,24.72,22600.0
2008-12-09 09:40:00,24.72,24.76,24.49,24.53,16300.0,24.72,24.76,24.49,24.53,16300.0
2008-12-09 09:45:00,24.53,24.74,24.53,24.73,14300.0,24.53,24.74,24.53,24.73,14300.0
2008-12-09 09:50:00,24.73,24.97,24.71,24.94,26600.0,24.73,24.97,24.71,24.94,26600.0
2008-12-09 09:55:00,24.97,25.06,24.91,24.95,19900.0,24.97,25.06,24.91,24.95,19900.0
2008-12-09 10:00:00,24.95,25.14,24.94,25.14,38800.0,24.95,25.14,24.94,25.14,38800.0
2008-12-09 10:05:00,25.14,25.15,24.87,24.87,23500.0,25.14,25.15,24.87,24.87,23500.0
2008-12-09 10:10:00,24.89,25.16,24.86,25.16,17300.0,24.89,25.16,24.86,25.16,17300.0
2008-12-09 10:15:00,25.18,25.45,25.17,25.44,25700.0,25.18,25.45,25.17,25.44,25700.0
2008-12-09 10:20:00,25.44,25.5,25.4,25.4,19100.0,25.44,25.5,25.4,25.4,19100.0
2008-12-09 10:25:00,25.38,25.43,25.2,25.22,10400.0,25.38,25.43,25.2,25.22,10400.0
2008-12-09 10:30:00,25.23,25.41,25.2,25.41,12600.0,25.23,25.41,25.2,25.41,12600.0
2008-12-09 10:35:00,25.41,25.5,25.32,25.32,30200.0,25.41,25.5,25.32,25.32,30200.0
2008-12-09 10:40:00,25.32,25.51,25.26,25.42,9500.0,25.32,25.51,25.26,25.42,9500.0
2008-12-09 10:45:00,25.47,25.59,25.41,25.41,12000.0,25.47,25.59,25.41,25.41,12000.0
2008-12-09 10:50:00,25.41,25.68,25.41,25.5,13600.0,25.41,25.68,25.41,25.5,13600.0
2008-12-09 10:55:00,25.5,25.52,25.47,25.5,4800.0,25.5,25.52,25.47,25.5,4800.0
2008-12-09 11:00:00,25.48,25.55,25.42,25.44,9700.0,25.48,25.55,25.42,25.44,9700.0
2008-12-09 11:05:00,25.44,25.46,25.31,25.31,7200.0,25.44,25.46,25.31,25.31,7200.0
2008-12-09 11:10:00,25.31,25.33,25.12,25.18,25700.0,25.31,25.33,25.12,25.18,25700.0
2008-12-09 11:15:00,25.18,25.36,25.16,25.36,12200.0,25.18,25.36,25.16,25.36,12200.0
2008-12-09 11:20:00,25.36,25.4,25.26,25.28,4800.0,25.36,25.4,25.26,25.28,4800.0
2008-12-09 11:25:00,25.27,25.33,25.13,25.13,6600.0,25.27,25.33,25.13,25.13,6600.0
2008-12-09 11:30:00,25.16,25.2,25.16,25.16,4000.0,25.16,25.2,25.16,25.16,4000.0
2008-12-09 11:35:00,25.16,25.2,24.99,24.99,8800.0,25.16,25.2,24.99,24.99,8800.0
2008-12-09 11:40:00,24.99,25.08,24.94,25.0,22200.0,24.99,25.08,24.94,25.0,22200.0
2008-12-09 11:45:00,25.0,25.03,24.99,25.01,6300.0,25.0,25.03,24.99,25.01,6300.0
2008-12-09 11:50:00,25.0,25.04,24.92,24.92,10000.0,25.0,25.04,24.92,24.92,10000.0
2008-12-09 11:55:00,24.92,25.07,24.9,25.03,11000.0,24.92,25.07,24.9,25.03,11000.0
2008-12-09 12:00:00,25.03,25.05,25.02,25.03,11900.0,25.03,25.05,25.02,25.03,11900.0
2008-12-09 12:05:00,25.04,25.31,25.03,25.24,14100.0,25.04,25.31,25.03,25.24,14100.0
2008-12-09 12:10:00,25.25,25.33,25.19,25.32,9500.0,25.25,25.33,25.19,25.32,9500.0
2008-12-09 12:15:00,25.31,25.34,25.13,25.18,9200.0,25.31,25.34,25.13,25.18,9200.0
2008-12-09 12:20:00,25.18,25.18,25.03,25.03,3500.0,25.18,25.18,25.03,25.03,3500.0
2008-12-09 12:25:00,25.02,25.05,24.95,24.96,11000.0,25.02,25.05,24.95,24.96,11000.0
2008-12-09 12:30:00,24.97,25.06,24.97,25.02,10300.0,24.97,25.06,24.97,25.02,10300.0
2008-12-09 12:35:00,25.02,25.19,24.99,25.19,9600.0,25.02,25.19,24.99,25.19,9600.0
2008-12-09 12:40:00,25.18,25.29,25.17,25.22,7400.0,25.18,25.29,25.17,25.22,7400.0
2008-12-09 12:45:00,25.24,25.26,25.12,25.12,8000.0,25.24,25.26,25.12,25.12,8000.0
2008-12-09 12:50:00,25.11,25.12,24.98,25.04,2700.0,25.11,25.12,24.98,25.04,2700.0
2008-12-09 12:55:00,25.05,25.05,24.88,24.88,4000.0,25.05,25.05,24.88,24.88,4000.0
2008-12-09 13:00:00,24.91,24.91,24.72,24.74,5800.0,24.91,24.91,24.72,24.74,5800.0
2008-12-09 13:05:00,24.74,24.91,24.73,24.87,6700.0,24.74,24.91,24.73,24.87,6700.0
2008-12-09 13:10:00,24.86,24.86,24.76,24.77,5300.0,24.86,24.86,24.76,24.77,5300.0
2008-12-09 13:15:00,24.76,24.76,24.54,24.61,13600.0,24.76,24.76,24.54,24.61,13600.0
2008-12-09 13:20:00,24.58,24.67,24.56,24.67,5100.0,24.58,24.67,24.56,24.67,5100.0
2008-12-09 13:25:00,24.7,24.7,24.53,24.53,8500.0,24.7,24.7,24.53,24.53,8500.0
2008-12-09 13:30:00,24.55,24.64,24.52,24.6,10100.0,24.55,24.64,24.52,24.6,10100.0
2008-12-09 13:35:00,24.55,24.75,24.54,24.75,34100.0,24.55,24.75,24.54,24.75,34100.0
2008-12-09 13:40:00,24.75,24.85,24.7,24.79,23900.0,24.75,24.85,24.7,24.79,23900.0
2008-12-09 13:45:00,24.81,25.06,24.79,25.06,18000.0,24.81,25.06,24.79,25.06,18000.0
2008-12-09 13:50:00,25.07,25.07,24.8,24.83,8400.0,25.07,25.07,24.8,24.83,8400.0
2008-12-09 13:55:00,24.82,24.93,24.79,24.81,7800.0,24.82,24.93,24.79,24.81,7800.0
2008-12-09 14:00:00,24.81,24.82,24.71,24.72,5600.0,24.81,24.82,24.71,24.72,5600.0
2008-12-09 14:05:00,24.7,24.72,24.45,24.45,19300.0,24.7,24.72,24.45,24.45,19300.0
2008-12-09 14:10:00,24.46,24.47,24.36,24.4,17400.0,24.46,24.47,24.36,24.4,17400.0
2008-12-09 14:15:00,24.4,24.48,24.34,24.46,7300.0,24.4,24.48,24.34,24.46,7300.0
2008-12-09 14:20:00,24.48,24.49,24.16,24.21,17100.0,24.48,24.49,24.16,24.21,17100.0
2008-12-09 14:25:00,24.2,24.26,24.18,24.24,13500.0,24.2,24.26,24.18,24.24,13500.0
2008-12-09 14:30:00,24.24,24.27,24.19,24.2,13900.0,24.24,24.27,24.19,24.2,13900.0
2008-12-09 14:35:00,24.21,24.35,24.2,24.29,14200.0,24.21,24.35,24.2,24.29,14200.0
2008-12-09 14:40:00,24.33,24.45,24.33,24.4,9300.0,24.33,24.45,24.33,24.4,9300.0
2008-12-09 14:45:00,24.41,24.58,24.37,24.55,27500.0,24.41,24.58,24.37,24.55,27500.0
2008-12-09 14:50:00,24.54,24.57,24.41,24.48,9400.0,24.54,24.57,24.41,24.48,9400.0
2008-12-09 14:55:00,24.49,24.66,24.49,24.65,17800.0,24.49,24.66,24.49,24.65,17800.0
2008-12-09 15:00:00,24.65,24.74,24.64,24.7,20800.0,24.65,24.74,24.64,24.7,20800.0
2008-12-09 15:05:00,24.7,24.74,24.58,24.74,22400.0,24.7,24.74,24.58,24.74,22400.0
2008-12-09 15:10:00,24.71,24.74,24.53,24.59,12500.0,24.71,24.74,24.53,24.59,12500.0
2008-12-09 15:15:00,24.6,24.74,24.52,24.74,6500.0,24.6,24.74,24.52,24.74,6500.0
2008-12-09 15:20:00,24.71,24.82,24.56,24.61,12900.0,24.71,24.82,24.56,24.61,12900.0
2008-12-09 15:25:00,24.6,24.61,24.35,24.37,8500.0,24.6,24.61,24.35,24.37,8500.0
2008-12-09 15:30:00,24.36,24.61,24.31,24.52,21800.0,24.36,24.61,24.31,24.52,21800.0
2008-12-09 15:35:00,24.52,24.61,24.45,24.53,25400.0,24.52,24.61,24.45,24.53,25400.0
2008-12-09 15:40:00,24.52,24.81,24.5,24.69,18300.0,24.52,24.81,24.5,24.69,18300.0
2008-12-09 15:45:00,24.68,24.73,24.57,24.6,13700.0,24.68,24.73,24.57,24.6,13700.0
2008-12-09 15:50:00,24.58,24.7,24.48,24.53,22800.0,24.58,24.7,24.48,24.53,22800.0
2008-12-09 15:55:00,24.53,24.53,24.38,24.47,41500.0,24.53,24.53,24.38,24.47,41500.0
2008-12-10 09:30:00,24.71,25.38,24.71,25.24,19500.0,24.71,25.38,24.71,25.24,19500.0
2008-12-10 09:35:00,25.28,25.61,25.18,25.27,25600.0,25.28,25.61,25.18,25.27,25600.0
2008-12-10 09:40:00,25.25,25.3,24.73,24.81,33700.0,25.25,25.3,24.73,24.81,33700.0
2008-12-10 09:45:00,24.84,25.08,24.77,24.8,14600.0,24.84,25.08,24.77,24.8,14600.0
2008-12-10 09:50:00,24.76,25.11,24.71,24.99,16100.0,24.76,25.11,24.71,24.99,16100.0
2008-12-10 09:55:00,24.94,25.01,24.87,24.99,17500.0,24.94,25.01,24.87,24.99,17500.0
2008-12-10 10:00:00,25.06,25.18,25.03,25.17,10600.0,25.06,25.18,25.03,25.17,10600.0
2008-12-10 10:05:00,25.14,25.24,25.11,25.18,12700.0,25.14,25.24,25.11,25.18,12700.0
2008-12-10 10:10:00,25.21,25.21,25.08,25.12,10500.0,25.21,25.21,25.08,25.12,10500.0
2008-12-10 10:15:00,25.14,25.34,25.08,25.3,17400.0,25.14,25.34,25.08,25.3,17400.0
2008-12-10 10:20:00,25.29,25.34,25.23,25.25,15800.0,25.29,25.34,25.23,25.25,15800.0
2008-12-10 10:25:00,25.24,25.24,25.02,25.02,15300.0,25.24,25.24,25.02,25.02,15300.0
2008-12-10 10:30:00,25.01,25.03,25.0,25.02,25800.0,25.01,25.03,25.0,25.02,25800.0
2008-12-10 10:35:00,25.01,25.18,25.0,25.15,27600.0,25.01,25.18,25.0,25.15,27600.0
2008-12-10 10:40:00,25.13,25.24,25.13,25.15,12600.0,25.13,25.24,25.13,25.15,12600.0
2008-12-10 10:45:00,25.13,25.25,25.13,25.16,9800.0,25.13,25.25,25.13,25.16,9800.0
2008-12-10 10:50:00,25.14,25.21,25.13,25.13,15100.0,25.14,25.21,25.13,25.13,15100.0
2008-12-10 10:55:00,25.13,25.17,25.09,25.15,25900.0,25.13,25.17,25.09,25.15,25900.0
2008-12-10 11:00:00,25.13,25.35,25.13,25.35,10100.0,25.13,25.35,25.13,25.35,10100.0
2008-12-10 11:05:00,25.35,25.35,25.2,25.2,11600.0,25.35,25.35,25.2,25.2,11600.0
2008-12-10 11:10:00,25.19,25.26,25.19,25.25,8600.0,25.19,25.26,25.19,25.25,8600.0
2008-12-10 11:15:00,25.23,25.29,25.19,25.27,7700.0,25.23,25.29,25.19,25.27,7700.0
2008-12-10 11:20:00,25.27,25.39,25.25,25.36,6500.0,25.27,25.39,25.25,25.36,6500.0
2008-12-10 11:25:00,25.4,25.46,25.39,25.46,12400.0,25.4,25.46,25.39,25.46,12400.0
2008-12-10 11:30:00,25.45,25.51,25.45,25.48,14700.0,25.45,25.51,25.45,25.48,14700.0
2008-12-10 11:35:00,25.46,25.5,25.41,25.45,14000.0,25.46,25.5,25.41,25.45,14000.0
2008-12-10 11:40:00,25.46,25.55,25.45,25.49,8600.0,25.46,25.55,25.45,25.49,8600.0
2008-12-10 11:45:00,25.48,25.74,25.46,25.74,26600.0,25.48,25.74,25.46,25.74,26600.0
2008-12-10 11:50:00,25.72,25.76,25.69,25.7,48400.0,25.72,25.76,25.69,25.7,48400.0
2008-12-10 11:55:00,25.7,25.75,25.61,25.64,32600.0,25.7,25.75,25.61,25.64,32600.0
2008-12-10 12:00:00,25.63,25.65,25.58,25.6,34400.0,25.63,25.65,25.58,25.6,34400.0
2008-12-10 12:05:00,25.6,25.63,25.56,25.63,13900.0,25.6,25.63,25.56,25.63,13900.0
2008-12-10 12:10:00,25.61,25.85,25.61,25.84,12400.0,25.61,25.85,25.61,25.84,12400.0
2008-12-10 12:15:00,25.85,25.89,25.8,25.81,46400.0,25.85,25.89,25.8,25.81,46400.0
2008-12-10 12:20:00,25.82,25.85,25.78,25.82,34700.0,25.82,25.85,25.78,25.82,34700.0
2008-12-10 12:25:00,25.81,25.85,25.76,25.84,40800.0,25.81,25.85,25.76,25.84,40800.0
2008-12-10 12:30:00,25.81,25.81,25.71,25.74,8800.0,25.81,25.81,25.71,25.74,8800.0
2008-12-10 12:35:00,25.75,25.84,25.68,25.84,39600.0,25.75,25.84,25.68,25.84,39600.0
2008-12-10 12:40:00,25.85,25.91,25.85,25.89,8100.0,25.85,25.91,25.85,25.89,8100.0
2008-12-10 12:45:00,25.9,25.93,25.85,25.91,6300.0,25.9,25.93,25.85,25.91,6300.0
2008-12-10 12:50:00,25.9,25.93,25.83,25.83,27300.0,25.9,25.93,25.83,25.83,27300.0
2008-12-10 12:55:00,25.81,25.86,25.75,25.86,31400.0,25.81,25.86,25.75,25.86,31400.0
2008-12-10 13:00:00,25.83,25.88,25.8,25.88,6800.0,25.83,25.88,25.8,25.88,6800.0
2008-12-10 13:05:00,25.83,25.89,25.83,25.86,6500.0,25.83,25.89,25.83,25.86,6500.0
2008-12-10 13:10:00,25.88,25.97,25.88,25.91,10600.0,25.88,25.97,25.88,25.91,10600.0
2008-12-10 13:15:00,25.93,25.99,25.92,25.96,7600.0,25.93,25.99,25.92,25.96,7600.0
2008-12-10 13:20:00,25.96,25.98,25.94,25.97,8200.0,25.96,25.98,25.94,25.97,8200.0
2008-12-10 13:25:00,25.98,26.0,25.83,25.83,12600.0,25.98,26.0,25.83,25.83,12600.0
2008-12-10 13:30:00,25.86,25.93,25.83,25.84,8200.0,25.86,25.93,25.83,25.84,8200.0
2008-12-10 13:35:00,25.85,25.88,25.82,25.86,5700.0,25.85,25.88,25.82,25.86,5700.0
2008-12-10 13:40:00,25.86,25.86,25.75,25.82,12400.0,25.86,25.86,25.75,25.82,12400.0
2008-12-10 13:45:00,25.83,25.96,25.82,25.94,20800.0,25.83,25.96,25.82,25.94,20800.0
2008-12-10 13:50:00,25.91,25.92,25.76,25.78,31100.0,25.91,25.92,25.76,25.78,31100.0
2008-12-10 13:55:00,25.78,25.81,25.65,25.67,57700.0,25.78,25.81,25.65,25.67,57700.0
2008-12-10 14:00:00,25.66,25.66,25.5,25.52,28900.0,25.66,25.66,25.5,25.52,28900.0
2008-12-10 14:05:00,25.52,25.61,25.5,25.58,14100.0,25.52,25.61,25.5,25.58,14100.0
2008-12-10 14:10:00,25.58,25.6,25.52,25.52,19000.0,25.58,25.6,25.52,25.52,19000.0
2008-12-10 14:15:00,25.52,25.52,25.42,25.45,37300.0,25.52,25.52,25.42,25.45,37300.0
2008-12-10 14:20:00,25.43,25.46,25.23,25.26,32200.0,25.43,25.46,25.23,25.26,32200.0
2008-12-10 14:25:00,25.28,25.28,25.2,25.23,36200.0,25.28,25.28,25.2,25.23,36200.0
2008-12-10 14:30:00,25.22,25.31,25.19,25.22,30800.0,25.22,25.31,25.19,25.22,30800.0
2008-12-10 14:35:00,25.23,25.33,25.23,25.32,35600.0,25.23,25.33,25.23,25.32,35600.0
2008-12-10 14:40:00,25.31,25.32,25.25,25.31,45000.0,25.31,25.32,25.25,25.31,45000.0
2008-12-10 14:45:00,25.31,25.32,25.03,25.05,34600.0,25.31,25.32,25.03,25.05,34600.0
2008-12-10 14:50:00,25.04,25.19,25.03,25.15,36900.0,25.04,25.19,25.03,25.15,36900.0
2008-12-10 14:55:00,25.16,25.19,25.08,25.13,17500.0,25.16,25.19,25.08,25.13,17500.0
2008-12-10 15:00:00,25.13,25.15,25.03,25.05,25100.0,25.13,25.15,25.03,25.05,25100.0
2008-12-10 15:05:00,25.06,25.07,24.97,24.99,46000.0,25.06,25.07,24.97,24.99,46000.0
2008-12-10 15:10:00,24.99,25.02,24.91,24.99,23600.0,24.99,25.02,24.91,24.99,23600.0
2008-12-10 15:15:00,24.97,25.03,24.97,24.97,22200.0,24.97,25.03,24.97,24.97,22200.0
2008-12-10 15:20:00,24.95,25.02,24.91,25.01,18100.0,24.95,25.02,24.91,25.01,18100.0
2008-12-10 15:25:00,25.01,25.02,24.97,25.01,34300.0,25.01,25.02,24.97,25.01,34300.0
2008-12-10 15:30:00,25.01,25.01,24.85,24.86,34400.0,25.01,25.01,24.85,24.86,34400.0
2008-12-10 15:35:00,24.87,24.98,24.85,24.85,16700.0,24.87,24.98,24.85,24.85,16700.0
2008-12-10 15:40:00,24.88,24.94,24.87,24.89,23300.0,24.88,24.94,24.87,24.89,23300.0
2008-12-10 15:45:00,24.9,25.0,24.9,24.94,23500.0,24.9,25.0,24.9,24.94,23500.0
2008-12-10 15:50:00,24.94,25.02,24.89,24.92,51300.0,24.94,25.02,24.89,24.92,51300.0
2008-12-10 15:55:00,24.94,25.03,24.93,25.02,49900.0,24.94,25.03,24.93,25.02,49900.0
2008-12-11 09:30:00,24.97,25.86,24.65,24.85,12000.0,24.97,25.86,24.65,24.85,12000.0
2008-12-11 09:35:00,24.85,25.17,24.85,25.05,11400.0,24.85,25.17,24.85,25.05,11400.0
2008-12-11 09:40:00,25.14,25.28,25.02,25.13,12300.0,25.14,25.28,25.02,25.13,12300.0
2008-12-11 09:45:00,25.22,25.23,25.11,25.14,14700.0,25.22,25.23,25.11,25.14,14700.0
2008-12-11 09:50:00,25.12,25.37,25.12,25.35,19600.0,25.12,25.37,25.12,25.35,19600.0
2008-12-11 09:55:00,25.34,25.38,25.31,25.36,37900.0,25.34,25.38,25.31,25.36,37900.0
2008-12-11 10:00:00,25.36,25.44,25.36,25.39,24300.0,25.36,25.44,25.36,25.39,24300.0
2008-12-11 10:05:00,25.39,25.4,25.36,25.38,28000.0,25.39,25.4,25.36,25.38,28000.0
2008-12-11 10:10:00,25.38,25.39,25.25,25.3,14500.0,25.38,25.39,25.25,25.3,14500.0
2008-12-11 10:15:00,25.35,25.39,25.25,25.32,9800.0,25.35,25.39,25.25,25.32,9800.0
2008-12-11 10:20:00,25.34,25.35,25.3,25.32,13600.0,25.34,25.35,25.3,25.32,13600.0
2008-12-11 10:25:00,25.35,25.35,25.2,25.23,14900.0,25.35,25.35,25.2,25.23,14900.0
2008-12-11 10:30:00,25.27,25.34,25.24,25.33,15700.0,25.27,25.34,25.24,25.33,15700.0
2008-12-11 10:35:00,25.32,25.34,25.29,25.32,12500.0,25.32,25.34,25.29,25.32,12500.0
2008-12-11 10:40:00,25.33,25.34,25.26,25.32,8300.0,25.33,25.34,25.26,25.32,8300.0
2008-12-11 10:45:00,25.32,25.34,25.29,25.31,11100.0,25.32,25.34,25.29,25.31,11100.0
2008-12-11 10:50:00,25.32,25.34,25.21,25.23,6400.0,25.32,25.34,25.21,25.23,6400.0
2008-12-11 10:55:00,25.21,25.22,25.15,25.18,7300.0,25.21,25.22,25.15,25.18,7300.0
2008-12-11 11:00:00,25.17,25.17,25.06,25.1,2800.0,25.17,25.17,25.06,25.1,2800.0
2008-12-11 11:05:00,25.11,25.32,25.09,25.3,23100.0,25.11,25.32,25.09,25.3,23100.0
2008-12-11 11:10:00,25.31,25.5,25.3,25.49,12100.0,25.31,25.5,25.3,25.49,12100.0
2008-12-11 11:15:00,25.49,25.57,25.48,25.56,24000.0,25.49,25.57,25.48,25.56,24000.0
2008-12-11 11:20:00,25.57,25.66,25.48,25.51,32700.0,25.57,25.66,25.48,25.51,32700.0
2008-12-11 11:25:00,25.51,25.58,25.51,25.55,12100.0,25.51,25.58,25.51,25.55,12100.0
2008-12-11 11:30:00,25.56,25.56,25.51,25.52,20300.0,25.56,25.56,25.51,25.52,20300.0
2008-12-11 11:35:00,25.52,25.64,25.51,25.64,14400.0,25.52,25.64,25.51,25.64,14400.0
2008-12-11 11:40:00,25.65,25.74,25.64,25.73,10800.0,25.65,25.74,25.64,25.73,10800.0
2008-12-11 11:45:00,25.74,26.04,25.74,26.01,52600.0,25.74,26.04,25.74,26.01,52600.0
2008-12-11 11:50:00,26.01,26.06,25.89,25.9,19600.0,26.01,26.06,25.89,25.9,19600.0
2008-12-11 11:55:00,25.89,25.92,25.82,25.85,18400.0,25.89,25.92,25.82,25.85,18400.0
2008-12-11 12:00:00,25.86,25.87,25.78,25.83,11800.0,25.86,25.87,25.78,25.83,11800.0
2008-12-11 12:05:00,25.83,25.88,25.78,25.8,15800.0,25.83,25.88,25.78,25.8,15800.0
2008-12-11 12:10:00,25.8,25.8,25.73,25.75,14000.0,25.8,25.8,25.73,25.75,14000.0
2008-12-11 12:15:00,25.73,25.78,25.72,25.75,8600.0,25.73,25.78,25.72,25.75,8600.0
2008-12-11 12:20:00,25.75,25.76,25.71,25.74,8300.0,25.75,25.76,25.71,25.74,8300.0
2008-12-11 12:25:00,25.74,25.75,25.7,25.72,7700.0,25.74,25.75,25.7,25.72,7700.0
2008-12-11 12:30:00,25.71,25.83,25.71,25.83,7600.0,25.71,25.83,25.71,25.83,7600.0
2008-12-11 12:35:00,25.83,25.87,25.81,25.85,6900.0,25.83,25.87,25.81,25.85,6900.0
2008-12-11 12:40:00,25.83,25.88,25.83,25.87,4800.0,25.83,25.88,25.83,25.87,4800.0
2008-12-11 12:45:00,25.9,25.9,25.87,25.89,4200.0,25.9,25.9,25.87,25.89,4200.0
2008-12-11 12:50:00,25.87,25.9,25.85,25.9,11700.0,25.87,25.9,25.85,25.9,11700.0
2008-12-11 12:55:00,25.88,25.97,25.88,25.93,4500.0,25.88,25.97,25.88,25.93,4500.0
2008-12-11 13:00:00,25.91,25.95,25.89,25.89,13200.0,25.91,25.95,25.89,25.89,13200.0
2008-12-11 13:05:00,25.87,25.89,25.84,25.85,5600.0,25.87,25.89,25.84,25.85,5600.0
2008-12-11 13:10:00,25.83,25.84,25.72,25.75,4500.0,25.83,25.84,25.72,25.75,4500.0
2008-12-11 13:15:00,25.74,25.8,25.74,25.79,5600.0,25.74,25.8,25.74,25.79,5600.0
2008-12-11 13:20:00,25.76,25.79,25.73,25.75,17300.0,25.76,25.79,25.73,25.75,17300.0
2008-12-11 13:25:00,25.74,25.8,25.74,25.8,6100.0,25.74,25.8,25.74,25.8,6100.0
2008-12-11 13:30:00,25.8,25.8,25.78,25.8,11600.0,25.8,25.8,25.78,25.8,11600.0
2008-12-11 13:35:00,25.79,25.8,25.77,25.8,8500.0,25.79,25.8,25.77,25.8,8500.0
2008-12-11 13:40:00,25.79,25.8,25.79,25.79,6600.0,25.79,25.8,25.79,25.79,6600.0
2008-12-11 13:45:00,25.79,25.84,25.75,25.77,16100.0,25.79,25.84,25.75,25.77,16100.0
2008-12-11 13:50:00,25.77,25.78,25.61,25.64,9300.0,25.77,25.78,25.61,25.64,9300.0
2008-12-11 13:55:00,25.6,25.63,25.52,25.61,11000.0,25.6,25.63,25.52,25.61,11000.0
2008-12-11 14:00:00,25.6,25.74,25.6,25.74,12900.0,25.6,25.74,25.6,25.74,12900.0
2008-12-11 14:05:00,25.72,25.72,25.66,25.66,6900.0,25.72,25.72,25.66,25.66,6900.0
2008-12-11 14:10:00,25.64,25.65,25.61,25.64,3200.0,25.64,25.65,25.61,25.64,3200.0
2008-12-11 14:15:00,25.61,25.62,25.5,25.55,7500.0,25.61,25.62,25.5,25.55,7500.0
2008-12-11 14:20:00,25.54,25.56,25.45,25.48,5700.0,25.54,25.56,25.45,25.48,5700.0
2008-12-11 14:25:00,25.47,25.47,25.39,25.4,5300.0,25.47,25.47,25.39,25.4,5300.0
2008-12-11 14:30:00,25.4,25.45,25.36,25.41,7200.0,25.4,25.45,25.36,25.41,7200.0
2008-12-11 14:35:00,25.41,25.42,25.28,25.28,5700.0,25.41,25.42,25.28,25.28,5700.0
2008-12-11 14:40:00,25.31,25.31,25.17,25.17,12000.0,25.31,25.31,25.17,25.17,12000.0
2008-12-11 14:45:00,25.17,25.22,24.99,25.05,23800.0,25.17,25.22,24.99,25.05,23800.0
2008-12-11 14:50:00,25.03,25.06,24.88,24.92,14100.0,25.03,25.06,24.88,24.92,14100.0
2008-12-11 14:55:00,24.9,24.9,24.75,24.87,19200.0,24.9,24.9,24.75,24.87,19200.0
2008-12-11 15:00:00,24.84,24.84,24.62,24.72,20600.0,24.84,24.84,24.62,24.72,20600.0
2008-12-11 15:05:00,24.69,24.97,24.66,24.96,52200.0,24.69,24.97,24.66,24.96,52200.0
2008-12-11 15:10:00,24.96,24.96,24.71,24.79,18300.0,24.96,24.96,24.71,24.79,18300.0
2008-12-11 15:15:00,24.79,24.8,24.72,24.8,16400.0,24.79,24.8,24.72,24.8,16400.0
2008-12-11 15:20:00,24.8,24.94,24.79,24.89,24600.0,24.8,24.94,24.79,24.89,24600.0
2008-12-11 15:25:00,24.9,25.08,24.89,24.96,23100.0,24.9,25.08,24.89,24.96,23100.0
2008-12-11 15:30:00,24.92,24.98,24.61,24.61,25400.0,24.92,24.98,24.61,24.61,25400.0
2008-12-11 15:35:00,24.61,24.72,24.56,24.61,23300.0,24.61,24.72,24.56,24.61,23300.0
2008-12-11 15:40:00,24.59,24.68,24.54,24.68,38300.0,24.59,24.68,24.54,24.68,38300.0
2008-12-11 15:45:00,24.67,24.8,24.64,24.64,34300.0,24.67,24.8,24.64,24.64,34300.0
2008-12-11 15:50:00,24.64,24.72,24.53,24.67,39900.0,24.64,24.72,24.53,24.67,39900.0
2008-12-11 15:55:00,24.68,24.68,24.5,24.65,65600.0,24.68,24.68,24.5,24.65,65600.0
2008-12-12 09:30:00,25.0,25.0,24.21,24.35,18100.0,25.0,25.0,24.21,24.35,18100.0
2008-12-12 09:35:00,24.35,24.64,24.3,24.35,7400.0,24.35,24.64,24.3,24.35,7400.0
2008-12-12 09:40:00,24.35,24.35,24.14,24.18,8300.0,24.35,24.35,24.14,24.18,8300.0
2008-12-12 09:45:00,24.26,24.3,24.0,24.11,15300.0,24.26,24.3,24.0,24.11,15300.0
2008-12-12 09:50:00,24.17,24.57,24.08,24.54,18900.0,24.17,24.57,24.08,24.54,18900.0
2008-12-12 09:55:00,24.56,24.79,24.5,24.67,12600.0,24.56,24.79,24.5,24.67,12600.0
2008-12-12 10:00:00,24.66,24.93,24.66,24.91,8800.0,24.66,24.93,24.66,24.91,8800.0
2008-12-12 10:05:00,24.86,24.93,24.81,24.83,10500.0,24.86,24.93,24.81,24.83,10500.0
2008-12-12 10:10:00,24.85,24.85,24.67,24.71,4100.0,24.85,24.85,24.67,24.71,4100.0
2008-12-12 10:15:00,24.68,24.68,24.46,24.48,12300.0,24.68,24.68,24.46,24.48,12300.0
2008-12-12 10:20:00,24.45,24.61,24.44,24.56,4500.0,24.45,24.61,24.44,24.56,4500.0
2008-12-12 10:25:00,24.58,24.74,24.58,24.74,3200.0,24.58,24.74,24.58,24.74,3200.0
2008-12-12 10:30:00,24.71,24.77,24.69,24.71,3300.0,24.71,24.77,24.69,24.71,3300.0
2008-12-12 10:35:00,24.65,24.82,24.64,24.82,4100.0,24.65,24.82,24.64,24.82,4100.0
2008-12-12 10:40:00,24.76,24.96,24.75,24.92,7200.0,24.76,24.96,24.75,24.92,7200.0
2008-12-12 10:45:00,24.93,25.01,24.85,24.98,3200.0,24.93,25.01,24.85,24.98,3200.0
2008-12-12 10:50:00,24.99,25.17,24.99,25.17,4100.0,24.99,25.17,24.99,25.17,4100.0
2008-12-12 10:55:00,25.12,25.25,25.11,25.25,5600.0,25.12,25.25,25.11,25.25,5600.0
2008-12-12 11:00:00,25.2,25.22,24.97,25.06,5000.0,25.2,25.22,24.97,25.06,5000.0
2008-12-12 11:05:00,25.09,25.27,25.06,25.15,9500.0,25.09,25.27,25.06,25.15,9500.0
2008-12-12 11:10:00,25.12,25.15,25.03,25.03,5600.0,25.12,25.15,25.03,25.03,5600.0
2008-12-12 11:15:00,25.03,25.06,24.96,24.96,5000.0,25.03,25.06,24.96,24.96,5000.0
2008-12-12 11:20:00,25.0,25.0,24.93,24.96,3500.0,25.0,25.0,24.93,24.96,3500.0
2008-12-12 11:25:00,24.94,24.97,24.9,24.91,2400.0,24.94,24.97,24.9,24.91,2400.0
2008-12-12 11:30:00,24.89,25.03,24.84,25.03,3600.0,24.89,25.03,24.84,25.03,3600.0
2008-12-12 11:35:00,25.04,25.11,24.92,24.92,9300.0,25.04,25.11,24.92,24.92,9300.0
2008-12-12 11:40:00,24.9,25.06,24.9,25.01,9700.0,24.9,25.06,24.9,25.01,9700.0
2008-12-12 11:45:00,25.03,25.14,25.01,25.12,8600.0,25.03,25.14,25.01,25.12,8600.0
2008-12-12 11:50:00,25.1,25.15,25.09,25.1,7000.0,25.1,25.15,25.09,25.1,7000.0
2008-12-12 11:55:00,25.11,25.12,25.05,25.06,2000.0,25.11,25.12,25.05,25.06,2000.0
2008-12-12 12:00:00,25.1,25.2,25.05,25.05,7200.0,25.1,25.2,25.05,25.05,7200.0
2008-12-12 12:05:00,25.05,25.11,25.0,25.09,4100.0,25.05,25.11,25.0,25.09,4100.0
2008-12-12 12:10:00,25.06,25.15,25.06,25.09,3600.0,25.06,25.15,25.06,25.09,3600.0
2008-12-12 12:15:00,25.08,25.13,25.01,25.1,5300.0,25.08,25.13,25.01,25.1,5300.0
2008-12-12 12:20:00,25.1,25.16,25.07,25.1,3400.0,25.1,25.16,25.07,25.1,3400.0
2008-12-12 12:25:00,25.07,25.14,25.05,25.09,2800.0,25.07,25.14,25.05,25.09,2800.0
2008-12-12 12:30:00,25.11,25.13,25.03,25.1,4400.0,25.11,25.13,25.03,25.1,4400.0
2008-12-12 12:35:00,25.15,25.24,25.1,25.24,8900.0,25.15,25.24,25.1,25.24,8900.0
2008-12-12 12:40:00,25.24,25.31,25.23,25.31,3700.0,25.24,25.31,25.23,25.31,3700.0
2008-12-12 12:45:00,25.31,25.4,25.3,25.34,6800.0,25.31,25.4,25.3,25.34,6800.0
2008-12-12 12:50:00,25.36,25.65,25.36,25.65,12300.0,25.36,25.65,25.36,25.65,12300.0
2008-12-12 12:55:00,25.62,25.72,25.58,25.6,14800.0,25.62,25.72,25.58,25.6,14800.0
2008-12-12 13:00:00,25.61,25.71,25.49,25.49,7100.0,25.61,25.71,25.49,25.49,7100.0
2008-12-12 13:05:00,25.45,25.45,25.35,25.41,6000.0,25.45,25.45,25.35,25.41,6000.0
2008-12-12 13:10:00,25.43,25.43,25.3,25.31,4200.0,25.43,25.43,25.3,25.31,4200.0
2008-12-12 13:15:00,25.33,25.53,25.33,25.5,9600.0,25.33,25.53,25.33,25.5,9600.0
2008-12-12 13:20:00,25.51,25.64,25.51,25.63,4400.0,25.51,25.64,25.51,25.63,4400.0
2008-12-12 13:25:00,25.63,25.69,25.41,25.51,6000.0,25.63,25.69,25.41,25.51,6000.0
2008-12-12 13:30:00,25.54,25.57,25.53,25.53,16900.0,25.54,25.57,25.53,25.53,16900.0
2008-12-12 13:35:00,25.53,25.53,25.27,25.32,9200.0,25.53,25.53,25.27,25.32,9200.0
2008-12-12 13:40:00,25.35,25.35,25.16,25.18,4000.0,25.35,25.35,25.16,25.18,4000.0
2008-12-12 13:45:00,25.18,25.29,25.18,25.23,10200.0,25.18,25.29,25.18,25.23,10200.0
2008-12-12 13:50:00,25.19,25.22,25.06,25.11,9100.0,25.19,25.22,25.06,25.11,9100.0
2008-12-12 13:55:00,25.11,25.23,25.1,25.21,5500.0,25.11,25.23,25.1,25.21,5500.0
2008-12-12 14:00:00,25.19,25.37,25.17,25.33,4400.0,25.19,25.37,25.17,25.33,4400.0
2008-12-12 14:05:00,25.33,25.52,25.33,25.34,8000.0,25.33,25.52,25.33,25.34,8000.0
2008-12-12 14:10:00,25.36,25.43,25.24,25.26,7700.0,25.36,25.43,25.24,25.26,7700.0
2008-12-12 14:15:00,25.26,25.42,25.19,25.19,4900.0,25.26,25.42,25.19,25.19,4900.0
2008-12-12 14:20:00,25.16,25.19,24.98,25.14,16900.0,25.16,25.19,24.98,25.14,16900.0
2008-12-12 14:25:00,25.12,25.24,25.1,25.24,7400.0,25.12,25.24,25.1,25.24,7400.0
2008-12-12 14:30:00,25.16,25.18,24.98,25.18,9200.0,25.16,25.18,24.98,25.18,9200.0
2008-12-12 14:35:00,25.18,25.48,25.15,25.45,16800.0,25.18,25.48,25.15,25.45,16800.0
2008-12-12 14:40:00,25.49,25.5,25.33,25.41,6500.0,25.49,25.5,25.33,25.41,6500.0
2008-12-12 14:45:00,25.4,25.47,25.31,25.4,7900.0,25.4,25.47,25.31,25.4,7900.0
2008-12-12 14:50:00,25.42,25.73,25.42,25.6,22000.0,25.42,25.73,25.42,25.6,22000.0
2008-12-12 14:55:00,25.57,25.7,25.51,25.65,12800.0,25.57,25.7,25.51,25.65,12800.0
2008-12-12 15:00:00,25.65,25.85,25.65,25.71,12800.0,25.65,25.85,25.65,25.71,12800.0
2008-12-12 15:05:00,25.71,25.78,25.61,25.7,12200.0,25.71,25.78,25.61,25.7,12200.0
2008-12-12 15:10:00,25.7,25.72,25.52,25.57,14400.0,25.7,25.72,25.52,25.57,14400.0
2008-12-12 15:15:00,25.53,25.67,25.36,25.37,18300.0,25.53,25.67,25.36,25.37,18300.0
2008-12-12 15:20:00,25.36,25.69,25.32,25.54,19800.0,25.36,25.69,25.32,25.54,19800.0
2008-12-12 15:25:00,25.48,25.6,25.39,25.59,9600.0,25.48,25.6,25.39,25.59,9600.0
2008-12-12 15:30:00,25.58,25.58,25.42,25.49,13400.0,25.58,25.58,25.42,25.49,13400.0
2008-12-12 15:35:00,25.47,25.69,25.4,25.66,18700.0,25.47,25.69,25.4,25.66,18700.0
2008-12-12 15:40:00,25.66,25.69,25.56,25.58,22200.0,25.66,25.69,25.56,25.58,22200.0
2008-12-12 15:45:00,25.59,25.62,25.41,25.55,28400.0,25.59,25.62,25.41,25.55,28400.0
2008-12-12 15:50:00,25.56,25.68,25.52,25.59,30900.0,25.56,25.68,25.52,25.59,30900.0
2008-12-12 15:55:00,25.58,25.92,25.57,25.8,96800.0,25.58,25.92,25.57,25.8,96800.0
2008-12-15 09:30:00,26.0,26.19,25.72,25.72,11400.0,26.0,26.19,25.72,25.72,11400.0
2008-12-15 09:35:00,25.79,25.81,25.52,25.62,7000.0,25.79,25.81,25.52,25.62,7000.0
2008-12-15 09:40:00,25.62,25.73,25.56,25.61,8300.0,25.62,25.73,25.56,25.61,8300.0
2008-12-15 09:45:00,25.61,25.71,25.6,25.6,8200.0,25.61,25.71,25.6,25.6,8200.0
2008-12-15 09:50:00,25.6,25.61,25.31,25.34,15600.0,25.6,25.61,25.31,25.34,15600.0
2008-12-15 09:55:00,25.32,25.4,25.28,25.33,8900.0,25.32,25.4,25.28,25.33,8900.0
2008-12-15 10:00:00,25.32,25.38,25.19,25.2,11200.0,25.32,25.38,25.19,25.2,11200.0
2008-12-15 10:05:00,25.2,25.38,25.16,25.16,5500.0,25.2,25.38,25.16,25.16,5500.0
2008-12-15 10:10:00,25.15,25.16,25.03,25.06,6700.0,25.15,25.16,25.03,25.06,6700.0
2008-12-15 10:15:00,25.05,25.06,24.98,25.03,9900.0,25.05,25.06,24.98,25.03,9900.0
2008-12-15 10:20:00,25.04,25.11,24.96,25.07,10200.0,25.04,25.11,24.96,25.07,10200.0
2008-12-15 10:25:00,25.08,25.18,25.05,25.18,8100.0,25.08,25.18,25.05,25.18,8100.0
2008-12-15 10:30:00,25.17,25.17,25.0,25.06,5100.0,25.17,25.17,25.0,25.06,5100.0
2008-12-15 10:35:00,25.03,25.06,24.93,25.06,13700.0,25.03,25.06,24.93,25.06,13700.0
2008-12-15 10:40:00,25.08,25.1,25.01,25.02,3200.0,25.08,25.1,25.01,25.02,3200.0
2008-12-15 10:45:00,25.01,25.06,24.85,24.89,9600.0,25.01,25.06,24.85,24.89,9600.0
2008-12-15 10:50:00,24.88,24.88,24.81,24.82,2800.0,24.88,24.88,24.81,24.82,2800.0
2008-12-15 10:55:00,24.82,24.9,24.76,24.82,9200.0,24.82,24.9,24.76,24.82,9200.0
2008-12-15 11:00:00,24.82,24.83,24.73,24.76,30000.0,24.82,24.83,24.73,24.76,30000.0
2008-12-15 11:05:00,24.76,24.89,24.73,24.87,57300.0,24.76,24.89,24.73,24.87,57300.0
2008-12-15 11:10:00,24.87,25.0,24.87,25.0,19200.0,24.87,25.0,24.87,25.0,19200.0
2008-12-15 11:15:00,25.03,25.06,24.86,24.88,6900.0,25.03,25.06,24.86,24.88,6900.0
2008-12-15 11:20:00,24.86,24.94,24.8,24.83,9400.0,24.86,24.94,24.8,24.83,9400.0
2008-12-15 11:25:00,24.87,24.88,24.81,24.83,21400.0,24.87,24.88,24.81,24.83,21400.0
2008-12-15 11:30:00,24.82,24.91,24.8,24.8,20000.0,24.82,24.91,24.8,24.8,20000.0
2008-12-15 11:35:00,24.8,24.86,24.73,24.82,5500.0,24.8,24.86,24.73,24.82,5500.0
2008-12-15 11:40:00,24.85,24.92,24.81,24.91,2900.0,24.85,24.92,24.81,24.91,2900.0
2008-12-15 11:45:00,24.92,25.03,24.88,25.03,28400.0,24.92,25.03,24.88,25.03,28400.0
2008-12-15 11:50:00,25.03,25.09,25.01,25.09,3600.0,25.03,25.09,25.01,25.09,3600.0
2008-12-15 11:55:00,25.09,25.09,25.04,25.07,11800.0,25.09,25.09,25.04,25.07,11800.0
2008-12-15 12:00:00,25.05,25.18,25.03,25.14,10300.0,25.05,25.18,25.03,25.14,10300.0
2008-12-15 12:05:00,25.15,25.23,25.14,25.23,5700.0,25.15,25.23,25.14,25.23,5700.0
2008-12-15 12:10:00,25.25,25.28,25.19,25.19,3800.0,25.25,25.28,25.19,25.19,3800.0
2008-12-15 12:15:00,25.2,25.21,25.12,25.15,4100.0,25.2,25.21,25.12,25.15,4100.0
2008-12-15 12:20:00,25.15,25.18,25.15,25.18,2200.0,25.15,25.18,25.15,25.18,2200.0
2008-12-15 12:25:00,25.15,25.15,25.11,25.14,2500.0,25.15,25.15,25.11,25.14,2500.0
2008-12-15 12:30:00,25.12,25.15,25.1,25.1,6400.0,25.12,25.15,25.1,25.1,6400.0
2008-12-15 12:35:00,25.09,25.12,25.05,25.07,17800.0,25.09,25.12,25.05,25.07,17800.0
2008-12-15 12:40:00,25.09,25.09,25.04,25.04,2900.0,25.09,25.09,25.04,25.04,2900.0
2008-12-15 12:45:00,25.06,25.1,25.05,25.09,6900.0,25.06,25.1,25.05,25.09,6900.0
2008-12-15 12:50:00,25.09,25.11,25.09,25.1,2000.0,25.09,25.11,25.09,25.1,2000.0
2008-12-15 12:55:00,25.09,25.14,25.09,25.14,4700.0,25.09,25.14,25.09,25.14,4700.0
2008-12-15 13:00:00,25.12,25.16,25.06,25.08,20100.0,25.12,25.16,25.06,25.08,20100.0
2008-12-15 13:05:00,25.06,25.07,24.99,25.02,7800.0,25.06,25.07,24.99,25.02,7800.0
2008-12-15 13:10:00,25.0,25.03,24.96,24.98,7800.0,25.0,25.03,24.96,24.98,7800.0
2008-12-15 13:15:00,24.96,24.99,24.95,24.99,4400.0,24.96,24.99,24.95,24.99,4400.0
2008-12-15 13:20:00,24.99,25.1,24.99,25.1,14600.0,24.99,25.1,24.99,25.1,14600.0
2008-12-15 13:25:00,25.1,25.2,25.09,25.2,24300.0,25.1,25.2,25.09,25.2,24300.0
2008-12-15 13:30:00,25.18,25.23,25.17,25.23,10300.0,25.18,25.23,25.17,25.23,10300.0
2008-12-15 13:35:00,25.25,25.25,25.18,25.18,2600.0,25.25,25.25,25.18,25.18,2600.0
2008-12-15 13:40:00,25.21,25.24,25.12,25.15,25000.0,25.21,25.24,25.12,25.15,25000.0
2008-12-15 13:45:00,25.15,25.16,25.12,25.16,1400.0,25.15,25.16,25.12,25.16,1400.0
2008-12-15 13:50:00,25.12,25.12,25.05,25.1,6000.0,25.12,25.12,25.05,25.1,6000.0
2008-12-15 13:55:00,25.1,25.14,25.08,25.1,2900.0,25.1,25.14,25.08,25.1,2900.0
2008-12-15 14:00:00,25.12,25.26,25.12,25.24,4700.0,25.12,25.26,25.12,25.24,4700.0
2008-12-15 14:05:00,25.2,25.22,25.19,25.21,3800.0,25.2,25.22,25.19,25.21,3800.0
2008-12-15 14:10:00,25.22,25.24,25.16,25.16,4100.0,25.22,25.24,25.16,25.16,4100.0
2008-12-15 14:15:00,25.15,25.21,25.13,25.21,2200.0,25.15,25.21,25.13,25.21,2200.0
2008-12-15 14:20:00,25.23,25.26,25.2,25.25,5100.0,25.23,25.26,25.2,25.25,5100.0
2008-12-15 14:25:00,25.26,25.29,25.18,25.18,4500.0,25.26,25.29,25.18,25.18,4500.0
2008-12-15 14:30:00,25.18,25.19,25.15,25.17,9000.0,25.18,25.19,25.15,25.17,9000.0
2008-12-15 14:35:00,25.18,25.22,25.18,25.19,7200.0,25.18,25.22,25.18,25.19,7200.0
2008-12-15 14:40:00,25.21,25.22,25.13,25.14,4300.0,25.21,25.22,25.13,25.14,4300.0
2008-12-15 14:45:00,25.13,25.13,25.07,25.11,7500.0,25.13,25.13,25.07,25.11,7500.0
2008-12-15 14:50:00,25.09,25.12,25.08,25.09,5800.0,25.09,25.12,25.08,25.09,5800.0
2008-12-15 14:55:00,25.08,25.09,25.05,25.05,8900.0,25.08,25.09,25.05,25.05,8900.0
2008-12-15 15:00:00,25.05,25.08,25.03,25.03,13600.0,25.05,25.08,25.03,25.03,13600.0
2008-12-15 15:05:00,25.03,25.09,25.02,25.03,15800.0,25.03,25.09,25.02,25.03,15800.0
2008-12-15 15:10:00,25.03,25.03,24.94,24.94,15600.0,25.03,25.03,24.94,24.94,15600.0
2008-12-15 15:15:00,24.94,24.97,24.89,24.91,24000.0,24.94,24.97,24.89,24.91,24000.0
2008-12-15 15:20:00,24.91,24.92,24.89,24.91,18300.0,24.91,24.92,24.89,24.91,18300.0
2008-12-15 15:25:00,24.92,24.98,24.91,24.98,17800.0,24.92,24.98,24.91,24.98,17800.0
2008-12-15 15:30:00,24.98,25.01,24.93,25.01,9200.0,24.98,25.01,24.93,25.01,9200.0
2008-12-15 15:35:00,25.02,25.32,25.02,25.18,17100.0,25.02,25.32,25.02,25.18,17100.0
2008-12-15 15:40:00,25.16,25.44,25.11,25.33,32700.0,25.16,25.44,25.11,25.33,32700.0
2008-12-15 15:45:00,25.35,25.55,25.35,25.43,34100.0,25.35,25.55,25.35,25.43,34100.0
2008-12-15 15:50:00,25.43,25.43,25.22,25.28,44100.0,25.43,25.43,25.22,25.28,44100.0
2008-12-15 15:55:00,25.28,25.35,25.16,25.17,76400.0,25.28,25.35,25.16,25.17,76400.0
2008-12-16 09:30:00,25.5,25.96,25.16,25.86,13700.0,25.5,25.96,25.16,25.86,13700.0
2008-12-16 09:35:00,25.78,25.83,25.45,25.57,16400.0,25.78,25.83,25.45,25.57,16400.0
2008-12-16 09:40:00,25.6,25.66,25.56,25.61,9800.0,25.6,25.66,25.56,25.61,9800.0
2008-12-16 09:45:00,25.62,25.69,25.62,25.65,12200.0,25.62,25.69,25.62,25.65,12200.0
2008-12-16 09:50:00,25.68,25.7,25.56,25.58,8400.0,25.68,25.7,25.56,25.58,8400.0
2008-12-16 09:55:00,25.6,25.7,25.59,25.61,7300.0,25.6,25.7,25.59,25.61,7300.0
2008-12-16 10:00:00,25.59,25.68,25.53,25.63,5900.0,25.59,25.68,25.53,25.63,5900.0
2008-12-16 10:05:00,25.59,25.72,25.51,25.67,6300.0,25.59,25.72,25.51,25.67,6300.0
2008-12-16 10:10:00,25.62,25.66,25.54,25.64,10100.0,25.62,25.66,25.54,25.64,10100.0
2008-12-16 10:15:00,25.62,25.62,25.54,25.56,4900.0,25.62,25.62,25.54,25.56,4900.0
2008-12-16 10:20:00,25.54,25.69,25.53,25.59,5000.0,25.54,25.69,25.53,25.59,5000.0
2008-12-16 10:25:00,25.64,25.69,25.61,25.63,2000.0,25.64,25.69,25.61,25.63,2000.0
2008-12-16 10:30:00,25.63,25.7,25.61,25.69,7300.0,25.63,25.7,25.61,25.69,7300.0
2008-12-16 10:35:00,25.68,25.69,25.63,25.65,8700.0,25.68,25.69,25.63,25.65,8700.0
2008-12-16 10:40:00,25.64,25.66,25.49,25.52,8800.0,25.64,25.66,25.49,25.52,8800.0
2008-12-16 10:45:00,25.5,25.53,25.44,25.48,7700.0,25.5,25.53,25.44,25.48,7700.0
2008-12-16 10:50:00,25.49,25.51,25.41,25.41,24300.0,25.49,25.51,25.41,25.41,24300.0
2008-12-16 10:55:00,25.42,25.44,25.23,25.28,20000.0,25.42,25.44,25.23,25.28,20000.0
2008-12-16 11:00:00,25.27,25.43,25.25,25.43,17600.0,25.27,25.43,25.25,25.43,17600.0
2008-12-16 11:05:00,25.48,25.49,25.43,25.46,10700.0,25.48,25.49,25.43,25.46,10700.0
2008-12-16 11:10:00,25.46,25.5,25.45,25.47,15200.0,25.46,25.5,25.45,25.47,15200.0
2008-12-16 11:15:00,25.5,25.63,25.49,25.63,6900.0,25.5,25.63,25.49,25.63,6900.0
2008-12-16 11:20:00,25.63,25.7,25.6,25.68,9100.0,25.63,25.7,25.6,25.68,9100.0
2008-12-16 11:25:00,25.69,25.69,25.65,25.66,2400.0,25.69,25.69,25.65,25.66,2400.0
2008-12-16 11:30:00,25.67,25.71,25.66,25.7,7200.0,25.67,25.71,25.66,25.7,7200.0
2008-12-16 11:35:00,25.7,25.78,25.69,25.76,10400.0,25.7,25.78,25.69,25.76,10400.0
2008-12-16 11:40:00,25.75,25.78,25.75,25.77,7500.0,25.75,25.78,25.75,25.77,7500.0
2008-12-16 11:45:00,25.77,25.82,25.75,25.76,8500.0,25.77,25.82,25.75,25.76,8500.0
2008-12-16 11:50:00,25.82,25.93,25.77,25.93,8900.0,25.82,25.93,25.77,25.93,8900.0
2008-12-16 11:55:00,25.93,25.93,25.86,25.86,6900.0,25.93,25.93,25.86,25.86,6900.0
2008-12-16 12:00:00,25.87,25.92,25.85,25.9,3500.0,25.87,25.92,25.85,25.9,3500.0
2008-12-16 12:05:00,25.9,25.93,25.87,25.89,4000.0,25.9,25.93,25.87,25.89,4000.0
2008-12-16 12:10:00,25.91,25.93,25.9,25.91,2300.0,25.91,25.93,25.9,25.91,2300.0
2008-12-16 12:15:00,25.92,25.96,25.92,25.94,6100.0,25.92,25.96,25.92,25.94,6100.0
2008-12-16 12:20:00,25.94,25.98,25.87,25.93,19500.0,25.94,25.98,25.87,25.93,19500.0
2008-12-16 12:25:00,25.92,25.94,25.92,25.94,300.0,25.92,25.94,25.92,25.94,300.0
2008-12-16 12:30:00,25.94,25.98,25.9,25.95,7500.0,25.94,25.98,25.9,25.95,7500.0
2008-12-16 12:35:00,25.96,25.99,25.95,25.98,5500.0,25.96,25.99,25.95,25.98,5500.0
2008-12-16 12:40:00,25.98,26.0,25.97,26.0,2100.0,25.98,26.0,25.97,26.0,2100.0
2008-12-16 12:45:00,25.99,26.0,25.97,25.99,4000.0,25.99,26.0,25.97,25.99,4000.0
2008-12-16 12:50:00,26.0,26.0,25.95,25.97,2600.0,26.0,26.0,25.95,25.97,2600.0
2008-12-16 12:55:00,25.95,25.95,25.88,25.9,7300.0,25.95,25.95,25.88,25.9,7300.0
2008-12-16 13:00:00,25.91,25.96,25.89,25.89,30500.0,25.91,25.96,25.89,25.89,30500.0
2008-12-16 13:05:00,25.9,25.93,25.78,25.83,22300.0,25.9,25.93,25.78,25.83,22300.0
2008-12-16 13:10:00,25.84,25.88,25.75,25.81,9500.0,25.84,25.88,25.75,25.81,9500.0
2008-12-16 13:15:00,25.79,25.82,25.77,25.8,3000.0,25.79,25.82,25.77,25.8,3000.0
2008-12-16 13:20:00,25.8,25.9,25.8,25.9,23800.0,25.8,25.9,25.8,25.9,23800.0
2008-12-16 13:25:00,25.9,26.0,25.88,26.0,12400.0,25.9,26.0,25.88,26.0,12400.0
2008-12-16 13:30:00,25.99,26.15,25.98,26.09,18100.0,25.99,26.15,25.98,26.09,18100.0
2008-12-16 13:35:00,26.08,26.17,26.08,26.09,20100.0,26.08,26.17,26.08,26.09,20100.0
2008-12-16 13:40:00,26.09,26.18,26.08,26.17,23400.0,26.09,26.18,26.08,26.17,23400.0
2008-12-16 13:45:00,26.15,26.18,26.03,26.17,21400.0,26.15,26.18,26.03,26.17,21400.0
2008-12-16 13:50:00,26.15,26.18,25.93,25.96,29500.0,26.15,26.18,25.93,25.96,29500.0
2008-12-16 13:55:00,25.95,26.17,25.93,26.1,14600.0,25.95,26.17,25.93,26.1,14600.0
2008-12-16 14:00:00,26.09,26.28,26.09,26.28,7100.0,26.09,26.28,26.09,26.28,7100.0
2008-12-16 14:05:00,26.22,26.3,26.17,26.26,6100.0,26.22,26.3,26.17,26.26,6100.0
2008-12-16 14:10:00,26.26,26.26,26.16,26.2,3400.0,26.26,26.26,26.16,26.2,3400.0
2008-12-16 14:15:00,26.15,26.21,26.14,26.18,2200.0,26.15,26.21,26.14,26.18,2200.0
2008-12-16 14:20:00,26.18,26.36,26.18,26.32,21600.0,26.18,26.36,26.18,26.32,21600.0
2008-12-16 14:25:00,26.19,26.32,26.19,26.28,8300.0,26.19,26.32,26.19,26.28,8300.0
2008-12-16 14:30:00,26.26,26.6,26.26,26.56,22800.0,26.26,26.6,26.26,26.56,22800.0
2008-12-16 14:35:00,26.56,26.6,26.47,26.55,25000.0,26.56,26.6,26.47,26.55,25000.0
2008-12-16 14:40:00,26.53,26.64,26.41,26.54,16100.0,26.53,26.64,26.41,26.54,16100.0
2008-12-16 14:45:00,26.46,26.58,26.39,26.47,20500.0,26.46,26.58,26.39,26.47,20500.0
2008-12-16 14:50:00,26.48,26.59,26.4,26.59,13800.0,26.48,26.59,26.4,26.59,13800.0
2008-12-16 14:55:00,26.48,26.62,26.41,26.57,8600.0,26.48,26.62,26.41,26.57,8600.0
2008-12-16 15:00:00,26.55,26.59,26.29,26.33,15100.0,26.55,26.59,26.29,26.33,15100.0
2008-12-16 15:05:00,26.33,26.6,26.31,26.6,21900.0,26.33,26.6,26.31,26.6,21900.0
2008-12-16 15:10:00,26.59,26.9,26.57,26.83,35400.0,26.59,26.9,26.57,26.83,35400.0
2008-12-16 15:15:00,26.84,26.99,26.76,26.92,49300.0,26.84,26.99,26.76,26.92,49300.0
2008-12-16 15:20:00,26.9,27.44,26.9,27.31,80100.0,26.9,27.44,26.9,27.31,80100.0
2008-12-16 15:25:00,27.27,27.32,27.05,27.31,49100.0,27.27,27.32,27.05,27.31,49100.0
2008-12-16 15:30:00,27.33,27.51,27.11,27.36,107000.0,27.33,27.51,27.11,27.36,107000.0
2008-12-16 15:35:00,27.3,27.4,27.11,27.34,70000.0,27.3,27.4,27.11,27.34,70000.0
2008-12-16 15:40:00,27.31,27.33,27.14,27.27,61100.0,27.31,27.33,27.14,27.27,61100.0
2008-12-16 15:45:00,27.29,27.4,27.11,27.25,71300.0,27.29,27.4,27.11,27.25,71300.0
2008-12-16 15:50:00,27.27,27.61,27.27,27.6,96300.0,27.27,27.61,27.27,27.6,96300.0
2008-12-16 15:55:00,27.6,27.99,27.5,27.87,120500.0,27.6,27.99,27.5,27.87,120500.0
2008-12-17 09:30:00,27.39,27.49,27.05,27.3,21900.0,27.39,27.49,27.05,27.3,21900.0
2008-12-17 09:35:00,27.31,27.55,27.27,27.52,38700.0,27.31,27.55,27.27,27.52,38700.0
2008-12-17 09:40:00,27.52,27.55,27.52,27.54,11400.0,27.52,27.55,27.52,27.54,11400.0
2008-12-17 09:45:00,27.56,27.77,27.54,27.75,70600.0,27.56,27.77,27.54,27.75,70600.0
2008-12-17 09:50:00,27.78,27.89,27.72,27.89,22900.0,27.78,27.89,27.72,27.89,22900.0
2008-12-17 09:55:00,27.86,28.17,27.85,28.03,41300.0,27.86,28.17,27.85,28.03,41300.0
2008-12-17 10:00:00,28.03,28.08,27.95,28.01,33700.0,28.03,28.08,27.95,28.01,33700.0
2008-12-17 10:05:00,28.01,28.19,28.0,28.17,50800.0,28.01,28.19,28.0,28.17,50800.0
2008-12-17 10:10:00,28.15,28.15,28.02,28.1,24400.0,28.15,28.15,28.02,28.1,24400.0
2008-12-17 10:15:00,28.13,28.31,28.1,28.27,14700.0,28.13,28.31,28.1,28.27,14700.0
2008-12-17 10:20:00,28.27,28.39,28.13,28.24,25200.0,28.27,28.39,28.13,28.24,25200.0
2008-12-17 10:25:00,28.18,28.22,28.1,28.2,38100.0,28.18,28.22,28.1,28.2,38100.0
2008-12-17 10:30:00,28.16,28.38,28.16,28.27,65000.0,28.16,28.38,28.16,28.27,65000.0
2008-12-17 10:35:00,28.21,28.32,28.19,28.23,9100.0,28.21,28.32,28.19,28.23,9100.0
2008-12-17 10:40:00,28.22,28.4,28.15,28.39,31800.0,28.22,28.4,28.15,28.39,31800.0
2008-12-17 10:45:00,28.38,28.38,28.19,28.2,15100.0,28.38,28.38,28.19,28.2,15100.0
2008-12-17 10:50:00,28.2,28.25,28.13,28.13,22700.0,28.2,28.25,28.13,28.13,22700.0
2008-12-17 10:55:00,28.17,28.28,28.12,28.21,23300.0,28.17,28.28,28.12,28.21,23300.0
2008-12-17 11:00:00,28.19,28.21,28.1,28.1,12000.0,28.19,28.21,28.1,28.1,12000.0
2008-12-17 11:05:00,28.13,28.13,28.0,28.05,47900.0,28.13,28.13,28.0,28.05,47900.0
2008-12-17 11:10:00,28.02,28.07,28.01,28.03,39300.0,28.02,28.07,28.01,28.03,39300.0
2008-12-17 11:15:00,28.04,28.04,28.0,28.0,26400.0,28.04,28.04,28.0,28.0,26400.0
2008-12-17 11:20:00,28.01,28.04,28.0,28.01,18900.0,28.01,28.04,28.0,28.01,18900.0
2008-12-17 11:25:00,28.01,28.04,28.01,28.04,6800.0,28.01,28.04,28.01,28.04,6800.0
2008-12-17 11:30:00,28.02,28.05,28.01,28.03,35800.0,28.02,28.05,28.01,28.03,35800.0
2008-12-17 11:35:00,28.04,28.25,28.02,28.2,28000.0,28.04,28.25,28.02,28.2,28000.0
2008-12-17 11:40:00,28.18,28.2,28.03,28.05,13700.0,28.18,28.2,28.03,28.05,13700.0
2008-12-17 11:45:00,28.03,28.05,28.0,28.0,17300.0,28.03,28.05,28.0,28.0,17300.0
2008-12-17 11:50:00,28.01,28.06,28.0,28.03,32000.0,28.01,28.06,28.0,28.03,32000.0
2008-12-17 11:55:00,28.02,28.06,28.02,28.05,15000.0,28.02,28.06,28.02,28.05,15000.0
2008-12-17 12:00:00,28.04,28.06,28.02,28.05,7100.0,28.04,28.06,28.02,28.05,7100.0
2008-12-17 12:05:00,28.06,28.3,28.05,28.3,15800.0,28.06,28.3,28.05,28.3,15800.0
2008-12-17 12:10:00,28.29,28.5,28.29,28.33,39200.0,28.29,28.5,28.29,28.33,39200.0
2008-12-17 12:15:00,28.37,28.44,28.35,28.44,7200.0,28.37,28.44,28.35,28.44,7200.0
2008-12-17 12:20:00,28.43,28.44,28.3,28.31,8800.0,28.43,28.44,28.3,28.31,8800.0
2008-12-17 12:25:00,28.33,28.36,28.25,28.29,52000.0,28.33,28.36,28.25,28.29,52000.0
2008-12-17 12:30:00,28.28,28.33,28.24,28.24,12400.0,28.28,28.33,28.24,28.24,12400.0
2008-12-17 12:35:00,28.24,28.24,28.1,28.13,20300.0,28.24,28.24,28.1,28.13,20300.0
2008-12-17 12:40:00,28.13,28.21,28.08,28.2,16400.0,28.13,28.21,28.08,28.2,16400.0
2008-12-17 12:45:00,28.2,28.21,28.08,28.1,24100.0,28.2,28.21,28.08,28.1,24100.0
2008-12-17 12:50:00,28.09,28.18,28.08,28.1,20800.0,28.09,28.18,28.08,28.1,20800.0
2008-12-17 12:55:00,28.1,28.18,28.1,28.16,49800.0,28.1,28.18,28.1,28.16,49800.0
2008-12-17 13:00:00,28.17,28.21,28.1,28.12,49300.0,28.17,28.21,28.1,28.12,49300.0
2008-12-17 13:05:00,28.11,28.17,28.1,28.16,14100.0,28.11,28.17,28.1,28.16,14100.0
2008-12-17 13:10:00,28.18,28.2,28.15,28.19,26500.0,28.18,28.2,28.15,28.19,26500.0
2008-12-17 13:15:00,28.18,28.33,28.17,28.21,20200.0,28.18,28.33,28.17,28.21,20200.0
2008-12-17 13:20:00,28.23,28.32,28.22,28.29,10000.0,28.23,28.32,28.22,28.29,10000.0
2008-12-17 13:25:00,28.29,28.29,28.15,28.16,19000.0,28.29,28.29,28.15,28.16,19000.0
2008-12-17 13:30:00,28.17,28.31,28.17,28.3,7500.0,28.17,28.31,28.17,28.3,7500.0
2008-12-17 13:35:00,28.29,28.3,28.22,28.27,22900.0,28.29,28.3,28.22,28.27,22900.0
2008-12-17 13:40:00,28.26,28.34,28.23,28.33,18700.0,28.26,28.34,28.23,28.33,18700.0
2008-12-17 13:45:00,28.33,28.4,28.29,28.3,47300.0,28.33,28.4,28.29,28.3,47300.0
2008-12-17 13:50:00,28.29,28.39,28.26,28.37,25600.0,28.29,28.39,28.26,28.37,25600.0
2008-12-17 13:55:00,28.38,28.44,28.35,28.36,35900.0,28.38,28.44,28.35,28.36,35900.0
2008-12-17 14:00:00,28.36,28.45,28.33,28.37,39900.0,28.36,28.45,28.33,28.37,39900.0
2008-12-17 14:05:00,28.4,28.42,28.3,28.4,28000.0,28.4,28.42,28.3,28.4,28000.0
2008-12-17 14:10:00,28.41,28.43,28.3,28.43,15600.0,28.41,28.43,28.3,28.43,15600.0
2008-12-17 14:15:00,28.43,28.44,28.35,28.38,13100.0,28.43,28.44,28.35,28.38,13100.0
2008-12-17 14:20:00,28.42,28.44,28.26,28.3,33200.0,28.42,28.44,28.26,28.3,33200.0
2008-12-17 14:25:00,28.3,28.31,28.15,28.2,14700.0,28.3,28.31,28.15,28.2,14700.0
2008-12-17 14:30:00,28.2,28.39,28.18,28.2,43100.0,28.2,28.39,28.18,28.2,43100.0
2008-12-17 14:35:00,28.2,28.21,28.1,28.14,50500.0,28.2,28.21,28.1,28.14,50500.0
2008-12-17 14:40:00,28.14,28.28,28.1,28.2,34900.0,28.14,28.28,28.1,28.2,34900.0
2008-12-17 14:45:00,28.19,28.34,28.17,28.33,10800.0,28.19,28.34,28.17,28.33,10800.0
2008-12-17 14:50:00,28.32,28.41,28.22,28.24,20100.0,28.32,28.41,28.22,28.24,20100.0
2008-12-17 14:55:00,28.23,28.4,28.17,28.4,11500.0,28.23,28.4,28.17,28.4,11500.0
2008-12-17 15:00:00,28.44,28.56,28.37,28.56,37300.0,28.44,28.56,28.37,28.56,37300.0
2008-12-17 15:05:00,28.55,28.58,28.33,28.36,25800.0,28.55,28.58,28.33,28.36,25800.0
2008-12-17 15:10:00,28.37,28.37,28.15,28.24,38500.0,28.37,28.37,28.15,28.24,38500.0
2008-12-17 15:15:00,28.25,28.35,28.24,28.24,20700.0,28.25,28.35,28.24,28.24,20700.0
2008-12-17 15:20:00,28.23,28.27,28.13,28.17,23400.0,28.23,28.27,28.13,28.17,23400.0
2008-12-17 15:25:00,28.15,28.15,27.91,27.99,50300.0,28.15,28.15,27.91,27.99,50300.0
2008-12-17 15:30:00,28.0,28.04,27.87,27.89,44600.0,28.0,28.04,27.87,27.89,44600.0
2008-12-17 15:35:00,27.89,28.0,27.81,27.88,49500.0,27.89,28.0,27.81,27.88,49500.0
2008-12-17 15:40:00,27.88,28.0,27.85,27.88,31400.0,27.88,28.0,27.85,27.88,31400.0
2008-12-17 15:45:00,27.88,27.96,27.78,27.95,48200.0,27.88,27.96,27.78,27.95,48200.0
2008-12-17 15:50:00,27.95,27.95,27.75,27.87,66000.0,27.95,27.95,27.75,27.87,66000.0
2008-12-17 15:55:00,27.87,27.91,27.61,27.64,110000.0,27.87,27.91,27.61,27.64,110000.0
2008-12-18 09:30:00,28.25,28.64,27.91,28.43,88300.0,28.25,28.64,27.91,28.43,88300.0
2008-12-18 09:35:00,28.48,28.58,28.39,28.56,20700.0,28.48,28.58,28.39,28.56,20700.0
2008-12-18 09:40:00,28.56,28.73,28.52,28.66,26600.0,28.56,28.73,28.52,28.66,26600.0
2008-12-18 09:45:00,28.7,28.81,28.57,28.72,21900.0,28.7,28.81,28.57,28.72,21900.0
2008-12-18 09:50:00,28.75,28.75,28.66,28.67,13600.0,28.75,28.75,28.66,28.67,13600.0
2008-12-18 09:55:00,28.66,28.78,28.38,28.52,50000.0,28.66,28.78,28.38,28.52,50000.0
2008-12-18 10:00:00,28.52,28.6,28.48,28.55,30400.0,28.52,28.6,28.48,28.55,30400.0
2008-12-18 10:05:00,28.57,28.6,28.53,28.6,26300.0,28.57,28.6,28.53,28.6,26300.0
2008-12-18 10:10:00,28.58,28.81,28.58,28.8,30200.0,28.58,28.81,28.58,28.8,30200.0
2008-12-18 10:15:00,28.8,28.9,28.8,28.82,20900.0,28.8,28.9,28.8,28.82,20900.0
2008-12-18 10:20:00,28.81,28.86,28.75,28.75,22500.0,28.81,28.86,28.75,28.75,22500.0
2008-12-18 10:25:00,28.77,28.8,28.73,28.77,56500.0,28.77,28.8,28.73,28.77,56500.0
2008-12-18 10:30:00,28.77,28.99,28.77,28.98,35600.0,28.77,28.99,28.77,28.98,35600.0
2008-12-18 10:35:00,28.96,29.09,28.95,29.07,19400.0,28.96,29.09,28.95,29.07,19400.0
2008-12-18 10:40:00,29.06,29.08,28.89,28.98,15200.0,29.06,29.08,28.89,28.98,15200.0
2008-12-18 10:45:00,28.97,29.0,28.94,28.99,14200.0,28.97,29.0,28.94,28.99,14200.0
2008-12-18 10:50:00,29.0,29.01,28.93,28.98,17800.0,29.0,29.01,28.93,28.98,17800.0
2008-12-18 10:55:00,28.96,28.96,28.75,28.78,10900.0,28.96,28.96,28.75,28.78,10900.0
2008-12-18 11:00:00,28.76,28.8,28.69,28.8,9200.0,28.76,28.8,28.69,28.8,9200.0
2008-12-18 11:05:00,28.83,28.89,28.81,28.84,10900.0,28.83,28.89,28.81,28.84,10900.0
2008-12-18 11:10:00,28.85,28.85,28.68,28.68,28200.0,28.85,28.85,28.68,28.68,28200.0
2008-12-18 11:15:00,28.68,28.69,28.53,28.56,31000.0,28.68,28.69,28.53,28.56,31000.0
2008-12-18 11:20:00,28.55,28.72,28.52,28.68,31000.0,28.55,28.72,28.52,28.68,31000.0
2008-12-18 11:25:00,28.68,28.71,28.51,28.53,13000.0,28.68,28.71,28.51,28.53,13000.0
2008-12-18 11:30:00,28.53,28.57,28.47,28.47,9700.0,28.53,28.57,28.47,28.47,9700.0
2008-12-18 11:35:00,28.49,28.49,28.34,28.39,7500.0,28.49,28.49,28.34,28.39,7500.0
2008-12-18 11:40:00,28.42,28.56,28.41,28.55,6400.0,28.42,28.56,28.41,28.55,6400.0
2008-12-18 11:45:00,28.55,28.6,28.49,28.51,55200.0,28.55,28.6,28.49,28.51,55200.0
2008-12-18 11:50:00,28.52,28.57,28.48,28.54,24800.0,28.52,28.57,28.48,28.54,24800.0
2008-12-18 11:55:00,28.56,28.64,28.54,28.63,48100.0,28.56,28.64,28.54,28.63,48100.0
2008-12-18 12:00:00,28.63,28.65,28.53,28.65,48600.0,28.63,28.65,28.53,28.65,48600.0
2008-12-18 12:05:00,28.64,28.65,28.59,28.61,6700.0,28.64,28.65,28.59,28.61,6700.0
2008-12-18 12:10:00,28.64,28.78,28.59,28.78,26900.0,28.64,28.78,28.59,28.78,26900.0
2008-12-18 12:15:00,28.75,28.87,28.74,28.83,25400.0,28.75,28.87,28.74,28.83,25400.0
2008-12-18 12:20:00,28.83,28.87,28.7,28.71,10300.0,28.83,28.87,28.7,28.71,10300.0
2008-12-18 12:25:00,28.71,28.72,28.68,28.71,4800.0,28.71,28.72,28.68,28.71,4800.0
2008-12-18 12:30:00,28.71,28.81,28.69,28.8,4100.0,28.71,28.81,28.69,28.8,4100.0
2008-12-18 12:35:00,28.82,28.86,28.76,28.76,5300.0,28.82,28.86,28.76,28.76,5300.0
2008-12-18 12:40:00,28.76,28.76,28.68,28.68,5600.0,28.76,28.76,28.68,28.68,5600.0
2008-12-18 12:45:00,28.7,28.7,28.63,28.63,8600.0,28.7,28.7,28.63,28.63,8600.0
2008-12-18 12:50:00,28.62,28.63,28.57,28.59,5800.0,28.62,28.63,28.57,28.59,5800.0
2008-12-18 12:55:00,28.58,28.59,28.53,28.54,4800.0,28.58,28.59,28.53,28.54,4800.0
2008-12-18 13:00:00,28.56,28.6,28.54,28.54,4700.0,28.56,28.6,28.54,28.54,4700.0
2008-12-18 13:05:00,28.54,28.57,28.53,28.55,3700.0,28.54,28.57,28.53,28.55,3700.0
2008-12-18 13:10:00,28.56,28.65,28.54,28.65,7200.0,28.56,28.65,28.54,28.65,7200.0
2008-12-18 13:15:00,28.65,28.7,28.65,28.67,15300.0,28.65,28.7,28.65,28.67,15300.0
2008-12-18 13:20:00,28.69,28.71,28.68,28.7,10200.0,28.69,28.71,28.68,28.7,10200.0
2008-12-18 13:25:00,28.7,28.73,28.69,28.71,9400.0,28.7,28.73,28.69,28.71,9400.0
2008-12-18 13:30:00,28.71,28.79,28.67,28.67,21600.0,28.71,28.79,28.67,28.67,21600.0
2008-12-18 13:35:00,28.68,28.69,28.62,28.66,10400.0,28.68,28.69,28.62,28.66,10400.0
2008-12-18 13:40:00,28.64,28.71,28.61,28.71,7100.0,28.64,28.71,28.61,28.71,7100.0
2008-12-18 13:45:00,28.71,28.72,28.63,28.64,16100.0,28.71,28.72,28.63,28.64,16100.0
2008-12-18 13:50:00,28.66,28.74,28.66,28.73,21500.0,28.66,28.74,28.66,28.73,21500.0
2008-12-18 13:55:00,28.72,28.73,28.69,28.71,14000.0,28.72,28.73,28.69,28.71,14000.0
2008-12-18 14:00:00,28.72,28.77,28.69,28.74,25100.0,28.72,28.77,28.69,28.74,25100.0
2008-12-18 14:05:00,28.73,28.78,28.73,28.78,11200.0,28.73,28.78,28.73,28.78,11200.0
2008-12-18 14:10:00,28.78,28.79,28.64,28.64,8900.0,28.78,28.79,28.64,28.64,8900.0
2008-12-18 14:15:00,28.64,28.67,28.52,28.55,15900.0,28.64,28.67,28.52,28.55,15900.0
2008-12-18 14:20:00,28.52,28.56,28.29,28.32,9900.0,28.52,28.56,28.29,28.32,9900.0
2008-12-18 14:25:00,28.34,28.53,28.33,28.5,14500.0,28.34,28.53,28.33,28.5,14500.0
2008-12-18 14:30:00,28.5,28.53,28.43,28.45,11900.0,28.5,28.53,28.43,28.45,11900.0
2008-12-18 14:35:00,28.45,28.52,28.43,28.48,8500.0,28.45,28.52,28.43,28.48,8500.0
2008-12-18 14:40:00,28.48,28.5,28.38,28.4,19400.0,28.48,28.5,28.38,28.4,19400.0
2008-12-18 14:45:00,28.42,28.5,28.39,28.48,12600.0,28.42,28.5,28.39,28.48,12600.0
2008-12-18 14:50:00,28.46,28.52,28.44,28.52,22600.0,28.46,28.52,28.44,28.52,22600.0
2008-12-18 14:55:00,28.54,28.58,28.52,28.57,25000.0,28.54,28.58,28.52,28.57,25000.0
2008-12-18 15:00:00,28.56,28.68,28.56,28.65,47700.0,28.56,28.68,28.56,28.65,47700.0
2008-12-18 15:05:00,28.66,28.67,28.65,28.65,30800.0,28.66,28.67,28.65,28.65,30800.0
2008-12-18 15:10:00,28.65,28.67,28.63,28.64,45900.0,28.65,28.67,28.63,28.64,45900.0
2008-12-18 15:15:00,28.64,28.67,28.63,28.63,40500.0,28.64,28.67,28.63,28.63,40500.0
2008-12-18 15:20:00,28.63,28.64,28.37,28.45,65500.0,28.63,28.64,28.37,28.45,65500.0
2008-12-18 15:25:00,28.45,28.49,28.4,28.41,55800.0,28.45,28.49,28.4,28.41,55800.0
2008-12-18 15:30:00,28.41,28.53,28.41,28.49,56300.0,28.41,28.53,28.41,28.49,56300.0
2008-12-18 15:35:00,28.49,28.55,28.48,28.52,51800.0,28.49,28.55,28.48,28.52,51800.0
2008-12-18 15:40:00,28.54,28.8,28.52,28.65,75900.0,28.54,28.8,28.52,28.65,75900.0
2008-12-18 15:45:00,28.65,28.87,28.63,28.83,73300.0,28.65,28.87,28.63,28.83,73300.0
2008-12-18 15:50:00,28.85,28.98,28.78,28.85,75900.0,28.85,28.98,28.78,28.85,75900.0
2008-12-18 15:55:00,28.85,29.15,28.83,29.15,176600.0,28.85,29.15,28.83,29.15,176600.0
2008-12-19 09:30:00,29.6,30.18,29.32,30.12,450300.0,29.6,30.18,29.32,30.12,450300.0
2008-12-19 09:35:00,30.09,30.13,29.36,29.38,38800.0,30.09,30.13,29.36,29.38,38800.0
2008-12-19 09:40:00,29.37,29.91,29.37,29.9,19900.0,29.37,29.91,29.37,29.9,19900.0
2008-12-19 09:45:00,29.82,30.03,29.82,29.96,26400.0,29.82,30.03,29.82,29.96,26400.0
2008-12-19 09:50:00,29.93,30.04,29.87,29.87,19000.0,29.93,30.04,29.87,29.87,19000.0
2008-12-19 09:55:00,29.84,30.02,29.83,29.88,21500.0,29.84,30.02,29.83,29.88,21500.0
2008-12-19 10:00:00,29.91,30.27,29.91,30.2,37200.0,29.91,30.27,29.91,30.2,37200.0
2008-12-19 10:05:00,30.18,30.32,30.14,30.3,34300.0,30.18,30.32,30.14,30.3,34300.0
2008-12-19 10:10:00,30.28,30.45,30.21,30.3,41100.0,30.28,30.45,30.21,30.3,41100.0
2008-12-19 10:15:00,30.3,30.32,30.14,30.17,38200.0,30.3,30.32,30.14,30.17,38200.0
2008-12-19 10:20:00,30.16,30.21,30.04,30.11,35400.0,30.16,30.21,30.04,30.11,35400.0
2008-12-19 10:25:00,30.11,30.2,30.07,30.19,22700.0,30.11,30.2,30.07,30.19,22700.0
2008-12-19 10:30:00,30.2,30.26,30.13,30.13,36800.0,30.2,30.26,30.13,30.13,36800.0
2008-12-19 10:35:00,30.13,30.13,30.0,30.04,11300.0,30.13,30.13,30.0,30.04,11300.0
2008-12-19 10:40:00,30.04,30.22,30.0,30.2,19500.0,30.04,30.22,30.0,30.2,19500.0
2008-12-19 10:45:00,30.2,30.24,29.99,29.99,17900.0,30.2,30.24,29.99,29.99,17900.0
2008-12-19 10:50:00,29.98,30.05,29.94,29.94,9700.0,29.98,30.05,29.94,29.94,9700.0
2008-12-19 10:55:00,29.96,30.04,29.87,29.93,35200.0,29.96,30.04,29.87,29.93,35200.0
2008-12-19 11:00:00,29.94,29.98,29.78,29.83,32300.0,29.94,29.98,29.78,29.83,32300.0
2008-12-19 11:05:00,29.79,29.83,29.73,29.77,18700.0,29.79,29.83,29.73,29.77,18700.0
2008-12-19 11:10:00,29.8,29.84,29.75,29.76,33100.0,29.8,29.84,29.75,29.76,33100.0
2008-12-19 11:15:00,29.78,29.81,29.73,29.75,69700.0,29.78,29.81,29.73,29.75,69700.0
2008-12-19 11:20:00,29.75,29.79,29.67,29.7,31500.0,29.75,29.79,29.67,29.7,31500.0
2008-12-19 11:25:00,29.71,29.73,29.66,29.69,7000.0,29.71,29.73,29.66,29.69,7000.0
2008-12-19 11:30:00,29.69,29.88,29.69,29.84,16900.0,29.69,29.88,29.69,29.84,16900.0
2008-12-19 11:35:00,29.84,29.92,29.83,29.9,11700.0,29.84,29.92,29.83,29.9,11700.0
2008-12-19 11:40:00,29.95,30.0,29.78,29.8,11100.0,29.95,30.0,29.78,29.8,11100.0
2008-12-19 11:45:00,29.8,29.92,29.79,29.91,21700.0,29.8,29.92,29.79,29.91,21700.0
2008-12-19 11:50:00,29.91,29.91,29.85,29.89,39000.0,29.91,29.91,29.85,29.89,39000.0
2008-12-19 11:55:00,29.88,29.9,29.84,29.87,31500.0,29.88,29.9,29.84,29.87,31500.0
2008-12-19 12:00:00,29.84,29.9,29.57,29.63,25100.0,29.84,29.9,29.57,29.63,25100.0
2008-12-19 12:05:00,29.6,29.63,29.48,29.51,19000.0,29.6,29.63,29.48,29.51,19000.0
2008-12-19 12:10:00,29.56,29.7,29.5,29.67,12400.0,29.56,29.7,29.5,29.67,12400.0
2008-12-19 12:15:00,29.67,29.72,29.66,29.7,10300.0,29.67,29.72,29.66,29.7,10300.0
2008-12-19 12:20:00,29.72,29.74,29.67,29.71,8200.0,29.72,29.74,29.67,29.71,8200.0
2008-12-19 12:25:00,29.74,29.88,29.7,29.87,16600.0,29.74,29.88,29.7,29.87,16600.0
2008-12-19 12:30:00,29.86,29.92,29.79,29.92,12300.0,29.86,29.92,29.79,29.92,12300.0
2008-12-19 12:35:00,29.89,29.92,29.85,29.91,8100.0,29.89,29.92,29.85,29.91,8100.0
2008-12-19 12:40:00,29.9,29.93,29.78,29.78,4700.0,29.9,29.93,29.78,29.78,4700.0
2008-12-19 12:45:00,29.78,29.89,29.78,29.89,4700.0,29.78,29.89,29.78,29.89,4700.0
2008-12-19 12:50:00,29.88,29.88,29.79,29.84,12500.0,29.88,29.88,29.79,29.84,12500.0
2008-12-19 12:55:00,29.91,30.0,29.89,29.96,9700.0,29.91,30.0,29.89,29.96,9700.0
2008-12-19 13:00:00,29.95,30.01,29.93,29.98,48600.0,29.95,30.01,29.93,29.98,48600.0
2008-12-19 13:05:00,29.98,30.01,29.93,29.93,12400.0,29.98,30.01,29.93,29.93,12400.0
2008-12-19 13:10:00,29.93,29.93,29.78,29.81,37100.0,29.93,29.93,29.78,29.81,37100.0
2008-12-19 13:15:00,29.81,30.0,29.81,29.96,9400.0,29.81,30.0,29.81,29.96,9400.0
2008-12-19 13:20:00,29.95,30.0,29.93,29.93,7100.0,29.95,30.0,29.93,29.93,7100.0
2008-12-19 13:25:00,29.93,29.97,29.88,29.93,5000.0,29.93,29.97,29.88,29.93,5000.0
2008-12-19 13:30:00,29.94,30.03,29.91,29.93,13300.0,29.94,30.03,29.91,29.93,13300.0
2008-12-19 13:35:00,29.94,29.99,29.89,29.99,6600.0,29.94,29.99,29.89,29.99,6600.0
2008-12-19 13:40:00,30.0,30.1,29.96,30.0,17400.0,30.0,30.1,29.96,30.0,17400.0
2008-12-19 13:45:00,30.0,30.0,29.97,29.99,8400.0,30.0,30.0,29.97,29.99,8400.0
2008-12-19 13:50:00,29.98,30.01,29.92,30.01,33300.0,29.98,30.01,29.92,30.01,33300.0
2008-12-19 13:55:00,30.0,30.02,29.92,29.95,9200.0,30.0,30.02,29.92,29.95,9200.0
2008-12-19 14:00:00,29.93,30.01,29.16,29.98,10300.0,29.93,30.01,29.16,29.98,10300.0
2008-12-19 14:05:00,29.98,29.99,29.85,29.85,6500.0,29.98,29.99,29.85,29.85,6500.0
2008-12-19 14:10:00,29.85,29.91,29.82,29.85,9100.0,29.85,29.91,29.82,29.85,9100.0
2008-12-19 14:15:00,29.87,29.97,29.87,29.9,10200.0,29.87,29.97,29.87,29.9,10200.0
2008-12-19 14:20:00,29.9,29.91,29.76,29.84,12700.0,29.9,29.91,29.76,29.84,12700.0
2008-12-19 14:25:00,29.83,29.93,29.83,29.87,9200.0,29.83,29.93,29.83,29.87,9200.0
2008-12-19 14:30:00,29.87,30.03,29.87,29.89,11900.0,29.87,30.03,29.87,29.89,11900.0
2008-12-19 14:35:00,29.89,29.99,29.84,29.93,8200.0,29.89,29.99,29.84,29.93,8200.0
2008-12-19 14:40:00,29.93,30.0,29.74,29.78,112700.0,29.93,30.0,29.74,29.78,112700.0
2008-12-19 14:45:00,29.79,29.91,29.77,29.81,9700.0,29.79,29.91,29.77,29.81,9700.0
2008-12-19 14:50:00,29.81,29.84,29.73,29.74,10700.0,29.81,29.84,29.73,29.74,10700.0
2008-12-19 14:55:00,29.74,29.85,29.72,29.77,11800.0,29.74,29.85,29.72,29.77,11800.0
2008-12-19 15:00:00,29.79,29.79,29.69,29.73,8700.0,29.79,29.79,29.69,29.73,8700.0
2008-12-19 15:05:00,29.76,29.76,29.69,29.72,14800.0,29.76,29.76,29.69,29.72,14800.0
2008-12-19 15:10:00,29.73,29.79,29.68,29.72,20600.0,29.73,29.79,29.68,29.72,20600.0
2008-12-19 15:15:00,29.71,29.71,29.6,29.67,11000.0,29.71,29.71,29.6,29.67,11000.0
2008-12-19 15:20:00,29.69,29.73,29.55,29.73,19200.0,29.69,29.73,29.55,29.73,19200.0
2008-12-19 15:25:00,29.72,29.91,29.67,29.89,29600.0,29.72,29.91,29.67,29.89,29600.0
2008-12-19 15:30:00,29.89,29.92,29.73,29.73,12100.0,29.89,29.92,29.73,29.73,12100.0
2008-12-19 15:35:00,29.73,29.79,29.53,29.54,16400.0,29.73,29.79,29.53,29.54,16400.0
2008-12-19 15:40:00,29.6,29.73,29.53,29.69,18100.0,29.6,29.73,29.53,29.69,18100.0
2008-12-19 15:45:00,29.7,29.76,29.58,29.73,21600.0,29.7,29.76,29.58,29.73,21600.0
2008-12-19 15:50:00,29.73,29.97,29.73,29.81,52900.0,29.73,29.97,29.73,29.81,52900.0
2008-12-19 15:55:00,29.79,30.0,29.79,29.99,65100.0,29.79,30.0,29.79,29.99,65100.0
2008-12-22 09:30:00,29.74,29.79,29.51,29.52,19400.0,29.74,29.79,29.51,29.52,19400.0
2008-12-22 09:35:00,29.54,29.94,29.24,29.27,20100.0,29.54,29.94,29.24,29.27,20100.0
2008-12-22 09:40:00,29.32,29.66,29.08,29.08,25900.0,29.32,29.66,29.08,29.08,25900.0
2008-12-22 09:45:00,29.09,29.22,28.88,29.14,19700.0,29.09,29.22,28.88,29.14,19700.0
2008-12-22 09:50:00,29.14,29.36,29.0,29.35,20600.0,29.14,29.36,29.0,29.35,20600.0
2008-12-22 09:55:00,29.35,29.35,29.22,29.25,15200.0,29.35,29.35,29.22,29.25,15200.0
2008-12-22 10:00:00,29.24,29.29,29.01,29.03,10600.0,29.24,29.29,29.01,29.03,10600.0
2008-12-22 10:05:00,29.0,29.08,28.88,28.95,11100.0,29.0,29.08,28.88,28.95,11100.0
2008-12-22 10:10:00,28.96,28.98,28.9,28.97,8200.0,28.96,28.98,28.9,28.97,8200.0
2008-12-22 10:15:00,28.94,29.09,28.9,29.09,27900.0,28.94,29.09,28.9,29.09,27900.0
2008-12-22 10:20:00,29.05,29.25,29.04,29.25,11600.0,29.05,29.25,29.04,29.25,11600.0
2008-12-22 10:25:00,29.25,29.25,29.11,29.21,6500.0,29.25,29.25,29.11,29.21,6500.0
2008-12-22 10:30:00,29.28,29.31,29.22,29.29,29100.0,29.28,29.31,29.22,29.29,29100.0
2008-12-22 10:35:00,29.29,29.34,29.17,29.17,37900.0,29.29,29.34,29.17,29.17,37900.0
2008-12-22 10:40:00,29.17,29.22,29.0,29.17,20900.0,29.17,29.22,29.0,29.17,20900.0
2008-12-22 10:45:00,29.13,29.29,29.08,29.13,12400.0,29.13,29.29,29.08,29.13,12400.0
2008-12-22 10:50:00,29.14,29.14,29.02,29.08,16300.0,29.14,29.14,29.02,29.08,16300.0
2008-12-22 10:55:00,29.1,29.14,29.05,29.14,30100.0,29.1,29.14,29.05,29.14,30100.0
2008-12-22 11:00:00,29.13,29.14,29.06,29.1,22600.0,29.13,29.14,29.06,29.1,22600.0
2008-12-22 11:05:00,29.09,29.22,29.06,29.2,32400.0,29.09,29.22,29.06,29.2,32400.0
2008-12-22 11:10:00,29.2,29.22,29.15,29.18,3500.0,29.2,29.22,29.15,29.18,3500.0
2008-12-22 11:15:00,29.18,29.18,29.09,29.15,3900.0,29.18,29.18,29.09,29.15,3900.0
2008-12-22 11:20:00,29.16,29.2,29.05,29.05,8700.0,29.16,29.2,29.05,29.05,8700.0
2008-12-22 11:25:00,29.06,29.12,29.05,29.1,10600.0,29.06,29.12,29.05,29.1,10600.0
2008-12-22 11:30:00,29.08,29.15,28.87,28.91,34700.0,29.08,29.15,28.87,28.91,34700.0
2008-12-22 11:35:00,28.95,28.95,28.82,28.86,13300.0,28.95,28.95,28.82,28.86,13300.0
2008-12-22 11:40:00,28.86,28.96,28.82,28.84,10200.0,28.86,28.96,28.82,28.84,10200.0
2008-12-22 11:45:00,28.82,28.91,28.81,28.82,6300.0,28.82,28.91,28.81,28.82,6300.0
2008-12-22 11:50:00,28.81,28.85,28.81,28.84,5100.0,28.81,28.85,28.81,28.84,5100.0
2008-12-22 11:55:00,28.82,28.9,28.81,28.9,4700.0,28.82,28.9,28.81,28.9,4700.0
2008-12-22 12:00:00,28.9,28.91,28.82,28.87,13700.0,28.9,28.91,28.82,28.87,13700.0
2008-12-22 12:05:00,28.88,28.88,28.75,28.75,28600.0,28.88,28.88,28.75,28.75,28600.0
2008-12-22 12:10:00,28.77,28.79,28.65,28.71,16200.0,28.77,28.79,28.65,28.71,16200.0
2008-12-22 12:15:00,28.72,28.75,28.66,28.7,15500.0,28.72,28.75,28.66,28.7,15500.0
2008-12-22 12:20:00,28.67,28.68,28.52,28.52,6600.0,28.67,28.68,28.52,28.52,6600.0
2008-12-22 12:25:00,28.51,28.55,28.46,28.46,12900.0,28.51,28.55,28.46,28.46,12900.0
2008-12-22 12:30:00,28.46,28.58,28.41,28.53,11200.0,28.46,28.58,28.41,28.53,11200.0
2008-12-22 12:35:00,28.53,28.56,28.46,28.47,4500.0,28.53,28.56,28.46,28.47,4500.0
2008-12-22 12:40:00,28.5,28.5,28.43,28.45,21700.0,28.5,28.5,28.43,28.45,21700.0
2008-12-22 12:45:00,28.45,28.47,28.36,28.36,11100.0,28.45,28.47,28.36,28.36,11100.0
2008-12-22 12:50:00,28.35,28.42,28.35,28.39,5900.0,28.35,28.42,28.35,28.39,5900.0
2008-12-22 12:55:00,28.4,28.4,28.32,28.33,6600.0,28.4,28.4,28.32,28.33,6600.0
2008-12-22 13:00:00,28.32,28.37,28.3,28.32,17100.0,28.32,28.37,28.3,28.32,17100.0
2008-12-22 13:05:00,28.31,28.33,28.27,28.27,8400.0,28.31,28.33,28.27,28.27,8400.0
2008-12-22 13:10:00,28.28,28.29,28.2,28.23,8000.0,28.28,28.29,28.2,28.23,8000.0
2008-12-22 13:15:00,28.23,28.31,28.22,28.27,12700.0,28.23,28.31,28.22,28.27,12700.0
2008-12-22 13:20:00,28.27,28.31,28.26,28.31,6000.0,28.27,28.31,28.26,28.31,6000.0
2008-12-22 13:25:00,28.29,28.31,28.25,28.25,6000.0,28.29,28.31,28.25,28.25,6000.0
2008-12-22 13:30:00,28.23,28.24,28.11,28.12,8400.0,28.23,28.24,28.11,28.12,8400.0
2008-12-22 13:35:00,28.12,28.14,28.04,28.08,10300.0,28.12,28.14,28.04,28.08,10300.0
2008-12-22 13:40:00,28.09,28.15,28.09,28.11,10600.0,28.09,28.15,28.09,28.11,10600.0
2008-12-22 13:45:00,28.11,28.11,27.98,27.99,11400.0,28.11,28.11,27.98,27.99,11400.0
2008-12-22 13:50:00,27.99,28.33,27.99,28.3,36900.0,27.99,28.33,27.99,28.3,36900.0
2008-12-22 13:55:00,28.3,28.5,28.3,28.5,16400.0,28.3,28.5,28.3,28.5,16400.0
2008-12-22 14:00:00,28.5,28.64,28.48,28.56,14300.0,28.5,28.64,28.48,28.56,14300.0
2008-12-22 14:05:00,28.54,28.59,28.41,28.44,15700.0,28.54,28.59,28.41,28.44,15700.0
2008-12-22 14:10:00,28.43,28.45,28.39,28.41,17200.0,28.43,28.45,28.39,28.41,17200.0
2008-12-22 14:15:00,28.4,28.4,28.29,28.32,5800.0,28.4,28.4,28.29,28.32,5800.0
2008-12-22 14:20:00,28.35,28.36,28.26,28.26,6500.0,28.35,28.36,28.26,28.26,6500.0
2008-12-22 14:25:00,28.27,28.28,28.1,28.15,12000.0,28.27,28.28,28.1,28.15,12000.0
2008-12-22 14:30:00,28.14,28.29,28.05,28.05,8400.0,28.14,28.29,28.05,28.05,8400.0
2008-12-22 14:35:00,28.05,28.12,28.04,28.06,11400.0,28.05,28.12,28.04,28.06,11400.0
2008-12-22 14:40:00,28.05,28.18,28.05,28.15,7300.0,28.05,28.18,28.05,28.15,7300.0
2008-12-22 14:45:00,28.14,28.3,28.14,28.29,7800.0,28.14,28.3,28.14,28.29,7800.0
2008-12-22 14:50:00,28.3,28.3,28.15,28.19,8500.0,28.3,28.3,28.15,28.19,8500.0
2008-12-22 14:55:00,28.2,28.25,28.04,28.1,16200.0,28.2,28.25,28.04,28.1,16200.0
2008-12-22 15:00:00,28.07,28.17,28.0,28.1,15900.0,28.07,28.17,28.0,28.1,15900.0
2008-12-22 15:05:00,28.07,28.24,28.03,28.21,14500.0,28.07,28.24,28.03,28.21,14500.0
2008-12-22 15:10:00,28.23,28.26,28.17,28.21,10100.0,28.23,28.26,28.17,28.21,10100.0
2008-12-22 15:15:00,28.19,28.22,28.14,28.15,10900.0,28.19,28.22,28.14,28.15,10900.0
2008-12-22 15:20:00,28.13,28.22,28.11,28.18,8900.0,28.13,28.22,28.11,28.18,8900.0
2008-12-22 15:25:00,28.18,28.18,28.0,28.06,14300.0,28.18,28.18,28.0,28.06,14300.0
2008-12-22 15:30:00,28.06,28.13,28.05,28.06,16300.0,28.06,28.13,28.05,28.06,16300.0
2008-12-22 15:35:00,28.08,28.37,28.06,28.27,18700.0,28.08,28.37,28.06,28.27,18700.0
2008-12-22 15:40:00,28.29,28.45,28.28,28.4,16600.0,28.29,28.45,28.28,28.4,16600.0
2008-12-22 15:45:00,28.4,28.4,28.29,28.31,12100.0,28.4,28.4,28.29,28.31,12100.0
2008-12-22 15:50:00,28.33,28.63,28.33,28.52,39000.0,28.33,28.63,28.33,28.52,39000.0
2008-12-22 15:55:00,28.54,28.92,28.44,28.75,85900.0,28.54,28.92,28.44,28.75,85900.0
2008-12-23 09:30:00,28.98,29.02,28.78,28.91,17900.0,28.98,29.02,28.78,28.91,17900.0
2008-12-23 09:35:00,29.0,29.17,28.82,29.13,11500.0,29.0,29.17,28.82,29.13,11500.0
2008-12-23 09:40:00,29.13,29.38,29.07,29.29,12600.0,29.13,29.38,29.07,29.29,12600.0
2008-12-23 09:45:00,29.27,29.6,29.27,29.46,13900.0,29.27,29.6,29.27,29.46,13900.0
2008-12-23 09:50:00,29.51,29.6,29.23,29.24,8800.0,29.51,29.6,29.23,29.24,8800.0
2008-12-23 09:55:00,29.26,29.28,29.17,29.24,8400.0,29.26,29.28,29.17,29.24,8400.0
2008-12-23 10:00:00,29.2,29.42,29.1,29.3,20200.0,29.2,29.42,29.1,29.3,20200.0
2008-12-23 10:05:00,29.3,29.35,29.15,29.17,11600.0,29.3,29.35,29.15,29.17,11600.0
2008-12-23 10:10:00,29.16,29.32,29.16,29.32,10400.0,29.16,29.32,29.16,29.32,10400.0
2008-12-23 10:15:00,29.32,29.32,29.09,29.09,10000.0,29.32,29.32,29.09,29.09,10000.0
2008-12-23 10:20:00,29.12,29.14,29.0,29.05,30400.0,29.12,29.14,29.0,29.05,30400.0
2008-12-23 10:25:00,29.09,29.32,29.06,29.29,7600.0,29.09,29.32,29.06,29.29,7600.0
2008-12-23 10:30:00,29.29,29.32,29.23,29.32,7300.0,29.29,29.32,29.23,29.32,7300.0
2008-12-23 10:35:00,29.29,29.33,29.24,29.32,5700.0,29.29,29.33,29.24,29.32,5700.0
2008-12-23 10:40:00,29.32,29.42,29.25,29.27,17500.0,29.32,29.42,29.25,29.27,17500.0
2008-12-23 10:45:00,29.26,29.35,29.24,29.28,35000.0,29.26,29.35,29.24,29.28,35000.0
2008-12-23 10:50:00,29.26,29.29,29.23,29.26,3000.0,29.26,29.29,29.23,29.26,3000.0
2008-12-23 10:55:00,29.26,29.28,29.23,29.23,3700.0,29.26,29.28,29.23,29.23,3700.0
2008-12-23 11:00:00,29.23,29.23,29.07,29.18,8400.0,29.23,29.23,29.07,29.18,8400.0
2008-12-23 11:05:00,29.15,29.17,29.05,29.13,3800.0,29.15,29.17,29.05,29.13,3800.0
2008-12-23 11:10:00,29.14,29.15,29.06,29.08,1500.0,29.14,29.15,29.06,29.08,1500.0
2008-12-23 11:15:00,29.05,29.08,29.0,29.0,10200.0,29.05,29.08,29.0,29.0,10200.0
2008-12-23 11:20:00,29.02,29.02,28.98,28.99,2800.0,29.02,29.02,28.98,28.99,2800.0
2008-12-23 11:25:00,29.03,29.05,29.0,29.03,4300.0,29.03,29.05,29.0,29.03,4300.0
2008-12-23 11:30:00,29.05,29.08,28.98,29.05,6800.0,29.05,29.08,28.98,29.05,6800.0
2008-12-23 11:35:00,29.05,29.07,29.0,29.04,2800.0,29.05,29.07,29.0,29.04,2800.0
2008-12-23 11:40:00,29.04,29.12,29.02,29.12,6300.0,29.04,29.12,29.02,29.12,6300.0
2008-12-23 11:45:00,29.15,29.21,29.13,29.2,2400.0,29.15,29.21,29.13,29.2,2400.0
2008-12-23 11:50:00,29.17,29.19,29.09,29.17,4400.0,29.17,29.19,29.09,29.17,4400.0
2008-12-23 11:55:00,29.18,29.2,28.97,29.0,6900.0,29.18,29.2,28.97,29.0,6900.0
2008-12-23 12:00:00,29.0,29.0,28.95,28.97,8600.0,29.0,29.0,28.95,28.97,8600.0
2008-12-23 12:05:00,28.98,28.98,28.95,28.95,6400.0,28.98,28.98,28.95,28.95,6400.0
2008-12-23 12:10:00,28.96,28.98,28.88,28.9,12900.0,28.96,28.98,28.88,28.9,12900.0
2008-12-23 12:15:00,28.91,28.98,28.91,28.92,1800.0,28.91,28.98,28.91,28.92,1800.0
2008-12-23 12:20:00,28.93,28.98,28.92,28.97,2500.0,28.93,28.98,28.92,28.97,2500.0
2008-12-23 12:25:00,28.97,28.99,28.89,28.96,2600.0,28.97,28.99,28.89,28.96,2600.0
2008-12-23 12:30:00,28.99,28.99,28.8,28.82,10000.0,28.99,28.99,28.8,28.82,10000.0
2008-12-23 12:35:00,28.88,28.9,28.83,28.83,3600.0,28.88,28.9,28.83,28.83,3600.0
2008-12-23 12:40:00,28.83,28.92,28.83,28.91,3600.0,28.83,28.92,28.83,28.91,3600.0
2008-12-23 12:45:00,28.9,28.9,28.86,28.89,3200.0,28.9,28.9,28.86,28.89,3200.0
2008-12-23 12:50:00,28.89,29.0,28.89,29.0,21900.0,28.89,29.0,28.89,29.0,21900.0
2008-12-23 12:55:00,29.0,29.08,28.99,29.05,7700.0,29.0,29.08,28.99,29.05,7700.0
2008-12-23 13:00:00,29.06,29.1,28.99,29.01,32900.0,29.06,29.1,28.99,29.01,32900.0
2008-12-23 13:05:00,28.99,29.16,28.99,29.15,17000.0,28.99,29.16,28.99,29.15,17000.0
2008-12-23 13:10:00,29.18,29.18,29.07,29.09,34600.0,29.18,29.18,29.07,29.09,34600.0
2008-12-23 13:15:00,29.11,29.18,29.09,29.12,28200.0,29.11,29.18,29.09,29.12,28200.0
2008-12-23 13:20:00,29.11,29.15,29.06,29.15,26500.0,29.11,29.15,29.06,29.15,26500.0
2008-12-23 13:25:00,29.15,29.15,29.08,29.11,22300.0,29.15,29.15,29.08,29.11,22300.0
2008-12-23 13:30:00,29.09,29.09,29.0,29.0,11300.0,29.09,29.09,29.0,29.0,11300.0
2008-12-23 13:35:00,29.01,29.07,28.98,29.04,22500.0,29.01,29.07,28.98,29.04,22500.0
2008-12-23 13:40:00,29.04,29.05,29.02,29.05,2600.0,29.04,29.05,29.02,29.05,2600.0
2008-12-23 13:45:00,29.03,29.07,29.03,29.07,3600.0,29.03,29.07,29.03,29.07,3600.0
2008-12-23 13:50:00,29.07,29.15,29.07,29.14,2900.0,29.07,29.15,29.07,29.14,2900.0
2008-12-23 13:55:00,29.14,29.2,29.09,29.17,8600.0,29.14,29.2,29.09,29.17,8600.0
2008-12-23 14:00:00,29.17,29.17,29.13,29.15,2200.0,29.17,29.17,29.13,29.15,2200.0
2008-12-23 14:05:00,29.16,29.16,29.11,29.13,4800.0,29.16,29.16,29.11,29.13,4800.0
2008-12-23 14:10:00,29.14,29.17,29.12,29.16,5000.0,29.14,29.17,29.12,29.16,5000.0
2008-12-23 14:15:00,29.15,29.25,29.11,29.23,7000.0,29.15,29.25,29.11,29.23,7000.0
2008-12-23 14:20:00,29.24,29.24,29.17,29.19,6900.0,29.24,29.24,29.17,29.19,6900.0
2008-12-23 14:25:00,29.19,29.19,29.11,29.13,6400.0,29.19,29.19,29.11,29.13,6400.0
2008-12-23 14:30:00,29.13,29.16,28.93,29.02,16800.0,29.13,29.16,28.93,29.02,16800.0
2008-12-23 14:35:00,29.01,29.12,28.99,29.09,7900.0,29.01,29.12,28.99,29.09,7900.0
2008-12-23 14:40:00,29.09,29.12,29.07,29.07,4900.0,29.09,29.12,29.07,29.07,4900.0
2008-12-23 14:45:00,29.08,29.08,28.95,29.02,12900.0,29.08,29.08,28.95,29.02,12900.0
2008-12-23 14:50:00,29.05,29.14,28.96,29.14,10100.0,29.05,29.14,28.96,29.14,10100.0
2008-12-23 14:55:00,29.11,29.11,29.02,29.02,8700.0,29.11,29.11,29.02,29.02,8700.0
2008-12-23 15:00:00,29.03,29.08,28.98,29.05,15000.0,29.03,29.08,28.98,29.05,15000.0
2008-12-23 15:05:00,29.06,29.06,28.94,28.94,13300.0,29.06,29.06,28.94,28.94,13300.0
2008-12-23 15:10:00,28.96,29.33,28.96,29.16,11300.0,28.96,29.33,28.96,29.16,11300.0
2008-12-23 15:15:00,29.18,29.18,29.04,29.07,15900.0,29.18,29.18,29.04,29.07,15900.0
2008-12-23 15:20:00,29.07,29.1,28.93,28.95,13900.0,29.07,29.1,28.93,28.95,13900.0
2008-12-23 15:25:00,28.98,29.17,28.93,29.13,12500.0,28.98,29.17,28.93,29.13,12500.0
2008-12-23 15:30:00,29.16,29.22,29.13,29.17,17600.0,29.16,29.22,29.13,29.17,17600.0
2008-12-23 15:35:00,29.17,29.18,29.0,29.01,16200.0,29.17,29.18,29.0,29.01,16200.0
2008-12-23 15:40:00,29.01,29.06,28.98,29.04,19000.0,29.01,29.06,28.98,29.04,19000.0
2008-12-23 15:45:00,29.03,29.03,28.94,28.97,20400.0,29.03,29.03,28.94,28.97,20400.0
2008-12-23 15:50:00,28.97,29.04,28.87,28.89,34800.0,28.97,29.04,28.87,28.89,34800.0
2008-12-23 15:55:00,28.88,29.17,28.88,29.17,64000.0,28.88,29.17,28.88,29.17,64000.0
2008-12-24 09:30:00,29.3,29.41,28.93,29.02,8000.0,29.3,29.41,28.93,29.02,8000.0
2008-12-24 09:35:00,29.02,29.03,28.78,28.78,4300.0,29.02,29.03,28.78,28.78,4300.0
2008-12-24 09:40:00,28.71,28.79,28.6,28.79,2000.0,28.71,28.79,28.6,28.79,2000.0
2008-12-24 09:45:00,28.82,28.89,28.77,28.87,3600.0,28.82,28.89,28.77,28.87,3600.0
2008-12-24 09:50:00,28.87,28.89,28.77,28.77,2800.0,28.87,28.89,28.77,28.77,2800.0
2008-12-24 09:55:00,28.74,28.81,28.71,28.75,11600.0,28.74,28.81,28.71,28.75,11600.0
2008-12-24 10:00:00,28.73,28.73,28.6,28.67,9600.0,28.73,28.73,28.6,28.67,9600.0
2008-12-24 10:05:00,28.65,28.76,28.65,28.73,14400.0,28.65,28.76,28.65,28.73,14400.0
2008-12-24 10:10:00,28.69,28.86,28.69,28.84,7400.0,28.69,28.86,28.69,28.84,7400.0
2008-12-24 10:15:00,28.86,28.86,28.77,28.79,4700.0,28.86,28.86,28.77,28.79,4700.0
2008-12-24 10:20:00,28.79,28.79,28.74,28.79,2600.0,28.79,28.79,28.74,28.79,2600.0
2008-12-24 10:25:00,28.78,28.83,28.74,28.78,4400.0,28.78,28.83,28.74,28.78,4400.0
2008-12-24 10:30:00,28.79,28.89,28.72,28.88,17100.0,28.79,28.89,28.72,28.88,17100.0
2008-12-24 10:35:00,28.89,28.9,28.84,28.84,4000.0,28.89,28.9,28.84,28.84,4000.0
2008-12-24 10:40:00,28.84,28.87,28.81,28.81,2100.0,28.84,28.87,28.81,28.81,2100.0
2008-12-24 10:45:00,28.81,28.87,28.8,28.87,16400.0,28.81,28.87,28.8,28.87,16400.0
2008-12-24 10:50:00,28.86,28.88,28.83,28.87,5600.0,28.86,28.88,28.83,28.87,5600.0
2008-12-24 10:55:00,28.85,28.85,28.69,28.7,9100.0,28.85,28.85,28.69,28.7,9100.0
2008-12-24 11:00:00,28.75,28.75,28.66,28.68,8100.0,28.75,28.75,28.66,28.68,8100.0
2008-12-24 11:05:00,28.71,28.79,28.67,28.76,20500.0,28.71,28.79,28.67,28.76,20500.0
2008-12-24 11:10:00,28.79,28.9,28.79,28.88,6400.0,28.79,28.9,28.79,28.88,6400.0
2008-12-24 11:15:00,28.88,28.88,28.81,28.84,3200.0,28.88,28.88,28.81,28.84,3200.0
2008-12-24 11:20:00,28.8,28.86,28.8,28.86,2200.0,28.8,28.86,28.8,28.86,2200.0
2008-12-24 11:25:00,28.87,28.87,28.76,28.78,4300.0,28.87,28.87,28.76,28.78,4300.0
2008-12-24 11:30:00,28.76,28.77,28.75,28.76,1500.0,28.76,28.77,28.75,28.76,1500.0
2008-12-24 11:35:00,28.74,28.8,28.73,28.79,3900.0,28.74,28.8,28.73,28.79,3900.0
2008-12-24 11:40:00,28.79,28.83,28.78,28.83,3300.0,28.79,28.83,28.78,28.83,3300.0
2008-12-24 11:45:00,28.84,28.87,28.81,28.87,2300.0,28.84,28.87,28.81,28.87,2300.0
2008-12-24 11:50:00,28.86,28.9,28.82,28.89,4000.0,28.86,28.9,28.82,28.89,4000.0
2008-12-24 11:55:00,28.85,28.86,28.83,28.86,1100.0,28.85,28.86,28.83,28.86,1100.0
2008-12-24 12:00:00,28.84,28.85,28.76,28.84,4000.0,28.84,28.85,28.76,28.84,4000.0
2008-12-24 12:05:00,28.81,28.89,28.81,28.86,2900.0,28.81,28.89,28.81,28.86,2900.0
2008-12-24 12:10:00,28.87,28.89,28.82,28.85,3600.0,28.87,28.89,28.82,28.85,3600.0
2008-12-24 12:15:00,28.85,28.9,28.81,28.9,3200.0,28.85,28.9,28.81,28.9,3200.0
2008-12-24 12:20:00,28.89,28.89,28.85,28.87,1800.0,28.89,28.89,28.85,28.87,1800.0
2008-12-24 12:25:00,28.87,28.89,28.85,28.89,2600.0,28.87,28.89,28.85,28.89,2600.0
2008-12-24 12:30:00,28.86,28.88,28.85,28.85,1300.0,28.86,28.88,28.85,28.85,1300.0
2008-12-24 12:35:00,28.86,28.88,28.85,28.85,1600.0,28.86,28.88,28.85,28.85,1600.0
2008-12-24 12:40:00,28.87,28.89,28.85,28.87,3100.0,28.87,28.89,28.85,28.87,3100.0
2008-12-24 12:45:00,28.89,28.89,28.85,28.87,3900.0,28.89,28.89,28.85,28.87,3900.0
2008-12-24 12:50:00,28.88,28.96,28.86,28.94,11900.0,28.88,28.96,28.86,28.94,11900.0
2008-12-24 12:55:00,28.96,28.98,28.85,28.94,19600.0,28.96,28.98,28.85,28.94,19600.0
2008-12-26 09:30:00,29.24,29.24,28.68,29.16,11100.0,29.24,29.24,28.68,29.16,11100.0
2008-12-26 09:35:00,29.27,29.3,29.07,29.12,7400.0,29.27,29.3,29.07,29.12,7400.0
2008-12-26 09:40:00,29.15,29.34,29.15,29.17,9000.0,29.15,29.34,29.15,29.17,9000.0
2008-12-26 09:45:00,29.11,29.36,29.11,29.3,4400.0,29.11,29.36,29.11,29.3,4400.0
2008-12-26 09:50:00,29.31,29.31,29.2,29.21,3700.0,29.31,29.31,29.2,29.21,3700.0
2008-12-26 09:55:00,29.22,29.29,29.21,29.26,3000.0,29.22,29.29,29.21,29.26,3000.0
2008-12-26 10:00:00,29.26,29.35,29.15,29.15,7400.0,29.26,29.35,29.15,29.15,7400.0
2008-12-26 10:05:00,29.14,29.22,29.07,29.18,4400.0,29.14,29.22,29.07,29.18,4400.0
2008-12-26 10:10:00,29.18,29.24,29.13,29.14,18900.0,29.18,29.24,29.13,29.14,18900.0
2008-12-26 10:15:00,29.14,29.14,29.08,29.08,1200.0,29.14,29.14,29.08,29.08,1200.0
2008-12-26 10:20:00,29.07,29.08,29.07,29.07,500.0,29.07,29.08,29.07,29.07,500.0
2008-12-26 10:25:00,29.05,29.05,29.0,29.0,10800.0,29.05,29.05,29.0,29.0,10800.0
2008-12-26 10:30:00,29.01,29.05,29.0,29.04,1700.0,29.01,29.05,29.0,29.04,1700.0
2008-12-26 10:35:00,29.05,29.15,29.05,29.13,2500.0,29.05,29.15,29.05,29.13,2500.0
2008-12-26 10:40:00,29.14,29.14,28.99,28.99,2700.0,29.14,29.14,28.99,28.99,2700.0
2008-12-26 10:45:00,29.03,29.08,29.0,29.03,1800.0,29.03,29.08,29.0,29.03,1800.0
2008-12-26 10:50:00,29.05,29.1,29.05,29.1,400.0,29.05,29.1,29.05,29.1,400.0
2008-12-26 10:55:00,29.09,29.1,29.09,29.09,2200.0,29.09,29.1,29.09,29.09,2200.0
2008-12-26 11:00:00,29.09,29.1,29.06,29.09,2300.0,29.09,29.1,29.06,29.09,2300.0
2008-12-26 11:05:00,29.1,29.15,29.1,29.15,3000.0,29.1,29.15,29.1,29.15,3000.0
2008-12-26 11:10:00,29.13,29.14,29.05,29.05,1800.0,29.13,29.14,29.05,29.05,1800.0
2008-12-26 11:15:00,29.05,29.08,29.01,29.08,1600.0,29.05,29.08,29.01,29.08,1600.0
2008-12-26 11:20:00,29.12,29.12,29.0,29.0,5200.0,29.12,29.12,29.0,29.0,5200.0
2008-12-26 11:25:00,29.01,29.03,29.0,29.0,600.0,29.01,29.03,29.0,29.0,600.0
2008-12-26 11:30:00,29.0,29.0,28.96,28.96,1900.0,29.0,29.0,28.96,28.96,1900.0
2008-12-26 11:35:00,28.97,29.01,28.91,28.92,26500.0,28.97,29.01,28.91,28.92,26500.0
2008-12-26 11:40:00,28.96,28.99,28.92,28.97,13200.0,28.96,28.99,28.92,28.97,13200.0
2008-12-26 11:45:00,28.98,29.0,28.93,28.93,24800.0,28.98,29.0,28.93,28.93,24800.0
2008-12-26 11:50:00,28.97,28.98,28.93,28.97,19500.0,28.97,28.98,28.93,28.97,19500.0
2008-12-26 11:55:00,28.95,28.99,28.95,28.98,8000.0,28.95,28.99,28.95,28.98,8000.0
2008-12-26 12:00:00,29.0,29.0,29.0,29.0,600.0,29.0,29.0,29.0,29.0,600.0
2008-12-26 12:05:00,29.0,29.0,28.97,28.97,3100.0,29.0,29.0,28.97,28.97,3100.0
2008-12-26 12:10:00,28.95,28.96,28.95,28.95,700.0,28.95,28.96,28.95,28.95,700.0
2008-12-26 12:15:00,28.97,28.99,28.97,28.99,700.0,28.97,28.99,28.97,28.99,700.0
2008-12-26 12:20:00,29.0,29.0,28.98,28.98,400.0,29.0,29.0,28.98,28.98,400.0
2008-12-26 12:25:00,28.99,28.99,28.97,28.98,1000.0,28.99,28.99,28.97,28.98,1000.0
2008-12-26 12:30:00,28.98,28.99,28.96,28.96,2900.0,28.98,28.99,28.96,28.96,2900.0
2008-12-26 12:35:00,28.96,28.98,28.96,28.98,2500.0,28.96,28.98,28.96,28.98,2500.0
2008-12-26 12:40:00,28.99,29.0,28.99,29.0,2300.0,28.99,29.0,28.99,29.0,2300.0
2008-12-26 12:45:00,28.97,28.97,28.93,28.93,700.0,28.97,28.97,28.93,28.93,700.0
2008-12-26 12:50:00,28.94,28.94,28.88,28.9,3000.0,28.94,28.94,28.88,28.9,3000.0
2008-12-26 12:55:00,28.9,28.96,28.9,28.96,300.0,28.9,28.96,28.9,28.96,300.0
2008-12-26 13:00:00,28.95,28.95,28.91,28.92,8100.0,28.95,28.95,28.91,28.92,8100.0
2008-12-26 13:05:00,28.96,28.96,28.95,28.95,600.0,28.96,28.96,28.95,28.95,600.0
2008-12-26 13:10:00,28.97,28.98,28.97,28.97,500.0,28.97,28.98,28.97,28.97,500.0
2008-12-26 13:15:00,28.97,28.97,28.91,28.91,2800.0,28.97,28.97,28.91,28.91,2800.0
2008-12-26 13:20:00,28.96,28.96,28.95,28.95,700.0,28.96,28.96,28.95,28.95,700.0
2008-12-26 13:25:00,28.96,28.96,28.91,28.96,5300.0,28.96,28.96,28.91,28.96,5300.0
2008-12-26 13:30:00,28.95,28.95,28.95,28.95,100.0,28.95,28.95,28.95,28.95,100.0
2008-12-26 13:35:00,28.93,28.94,28.93,28.94,200.0,28.93,28.94,28.93,28.94,200.0
2008-12-26 13:40:00,28.97,28.98,28.96,28.96,900.0,28.97,28.98,28.96,28.96,900.0
2008-12-26 13:45:00,28.99,29.07,28.99,29.07,6800.0,28.99,29.07,28.99,29.07,6800.0
2008-12-26 13:50:00,29.06,29.11,29.05,29.1,1800.0,29.06,29.11,29.05,29.1,1800.0
2008-12-26 13:55:00,29.13,29.15,29.12,29.12,1900.0,29.13,29.15,29.12,29.12,1900.0
2008-12-26 14:00:00,29.14,29.18,29.12,29.17,4300.0,29.14,29.18,29.12,29.17,4300.0
2008-12-26 14:05:00,29.19,29.24,29.17,29.24,1500.0,29.19,29.24,29.17,29.24,1500.0
2008-12-26 14:10:00,29.23,29.23,29.21,29.22,800.0,29.23,29.23,29.21,29.22,800.0
2008-12-26 14:15:00,29.24,29.25,29.23,29.25,2700.0,29.24,29.25,29.23,29.25,2700.0
2008-12-26 14:20:00,29.25,29.52,29.25,29.42,11100.0,29.25,29.52,29.25,29.42,11100.0
2008-12-26 14:25:00,29.42,29.48,29.41,29.47,5800.0,29.42,29.48,29.41,29.47,5800.0
2008-12-26 14:30:00,29.5,29.55,29.48,29.55,10100.0,29.5,29.55,29.48,29.55,10100.0
2008-12-26 14:35:00,29.51,29.52,29.49,29.5,3300.0,29.51,29.52,29.49,29.5,3300.0
2008-12-26 14:40:00,29.5,29.58,29.5,29.53,3100.0,29.5,29.58,29.5,29.53,3100.0
2008-12-26 14:45:00,29.52,29.52,29.44,29.47,4400.0,29.52,29.52,29.44,29.47,4400.0
2008-12-26 14:50:00,29.48,29.48,29.43,29.46,4800.0,29.48,29.48,29.43,29.46,4800.0
2008-12-26 14:55:00,29.44,29.47,29.42,29.47,4900.0,29.44,29.47,29.42,29.47,4900.0
2008-12-26 15:00:00,29.46,29.46,29.41,29.41,1500.0,29.46,29.46,29.41,29.41,1500.0
2008-12-26 15:05:00,29.43,29.43,29.34,29.34,5800.0,29.43,29.43,29.34,29.34,5800.0
2008-12-26 15:10:00,29.34,29.35,29.33,29.34,4700.0,29.34,29.35,29.33,29.34,4700.0
2008-12-26 15:15:00,29.34,29.4,29.34,29.35,6900.0,29.34,29.4,29.34,29.35,6900.0
2008-12-26 15:20:00,29.34,29.37,29.33,29.37,4600.0,29.34,29.37,29.33,29.37,4600.0
2008-12-26 15:25:00,29.4,29.48,29.4,29.46,3600.0,29.4,29.48,29.4,29.46,3600.0
2008-12-26 15:30:00,29.48,29.5,29.43,29.48,5700.0,29.48,29.5,29.43,29.48,5700.0
2008-12-26 15:35:00,29.47,29.47,29.43,29.43,6500.0,29.47,29.47,29.43,29.43,6500.0
2008-12-26 15:40:00,29.43,29.46,29.38,29.4,12000.0,29.43,29.46,29.38,29.4,12000.0
2008-12-26 15:45:00,29.4,29.42,29.38,29.41,7600.0,29.4,29.42,29.38,29.41,7600.0
2008-12-26 15:50:00,29.4,29.5,29.4,29.43,17400.0,29.4,29.5,29.4,29.43,17400.0
2008-12-26 15:55:00,29.43,29.5,29.35,29.5,26400.0,29.43,29.5,29.35,29.5,26400.0
2008-12-29 09:30:00,29.26,29.5,29.26,29.41,8600.0,29.26,29.5,29.26,29.41,8600.0
2008-12-29 09:35:00,29.41,29.41,29.12,29.23,4200.0,29.41,29.41,29.12,29.23,4200.0
2008-12-29 09:40:00,29.16,29.29,29.16,29.29,1200.0,29.16,29.29,29.16,29.29,1200.0
2008-12-29 09:45:00,29.29,29.29,29.23,29.24,2300.0,29.29,29.29,29.23,29.24,2300.0
2008-12-29 09:50:00,29.17,29.24,29.14,29.15,4400.0,29.17,29.24,29.14,29.15,4400.0
2008-12-29 09:55:00,29.14,29.17,29.08,29.08,2200.0,29.14,29.17,29.08,29.08,2200.0
2008-12-29 10:00:00,29.04,29.04,28.79,28.81,7200.0,29.04,29.04,28.79,28.81,7200.0
2008-12-29 10:05:00,28.82,28.85,28.74,28.74,9700.0,28.82,28.85,28.74,28.74,9700.0
2008-12-29 10:10:00,28.74,28.74,28.7,28.72,3100.0,28.74,28.74,28.7,28.72,3100.0
2008-12-29 10:15:00,28.7,28.73,28.41,28.42,13000.0,28.7,28.73,28.41,28.42,13000.0
2008-12-29 10:20:00,28.44,28.45,28.3,28.3,13800.0,28.44,28.45,28.3,28.3,13800.0
2008-12-29 10:25:00,28.3,28.32,28.2,28.3,19600.0,28.3,28.32,28.2,28.3,19600.0
2008-12-29 10:30:00,28.29,28.32,28.24,28.29,9700.0,28.29,28.32,28.24,28.29,9700.0
2008-12-29 10:35:00,28.28,28.33,28.23,28.26,7400.0,28.28,28.33,28.23,28.26,7400.0
2008-12-29 10:40:00,28.28,28.33,28.05,28.05,26000.0,28.28,28.33,28.05,28.05,26000.0
2008-12-29 10:45:00,28.05,28.21,28.05,28.17,5800.0,28.05,28.21,28.05,28.17,5800.0
2008-12-29 10:50:00,28.15,28.34,28.14,28.29,14900.0,28.15,28.34,28.14,28.29,14900.0
2008-12-29 10:55:00,28.29,28.34,28.2,28.22,30800.0,28.29,28.34,28.2,28.22,30800.0
2008-12-29 11:00:00,28.21,28.3,28.2,28.28,12200.0,28.21,28.3,28.2,28.28,12200.0
2008-12-29 11:05:00,28.27,28.28,28.1,28.15,9200.0,28.27,28.28,28.1,28.15,9200.0
2008-12-29 11:10:00,28.15,28.24,28.15,28.2,2700.0,28.15,28.24,28.15,28.2,2700.0
2008-12-29 11:15:00,28.17,28.17,28.12,28.13,6300.0,28.17,28.17,28.12,28.13,6300.0
2008-12-29 11:20:00,28.16,28.25,28.13,28.2,12200.0,28.16,28.25,28.13,28.2,12200.0
2008-12-29 11:25:00,28.22,28.25,28.22,28.24,4400.0,28.22,28.25,28.22,28.24,4400.0
2008-12-29 11:30:00,28.23,28.37,28.23,28.37,6200.0,28.23,28.37,28.23,28.37,6200.0
2008-12-29 11:35:00,28.37,28.43,28.35,28.38,5200.0,28.37,28.43,28.35,28.38,5200.0
2008-12-29 11:40:00,28.37,28.39,28.3,28.31,2700.0,28.37,28.39,28.3,28.31,2700.0
2008-12-29 11:45:00,28.31,28.32,28.26,28.26,2500.0,28.31,28.32,28.26,28.26,2500.0
2008-12-29 11:50:00,28.25,28.27,28.21,28.21,4900.0,28.25,28.27,28.21,28.21,4900.0
2008-12-29 11:55:00,28.22,28.22,28.16,28.21,4200.0,28.22,28.22,28.16,28.21,4200.0
2008-12-29 12:00:00,28.21,28.28,28.21,28.24,7800.0,28.21,28.28,28.21,28.24,7800.0
2008-12-29 12:05:00,28.27,28.33,28.27,28.31,2700.0,28.27,28.33,28.27,28.31,2700.0
2008-12-29 12:10:00,28.31,28.31,28.26,28.3,2300.0,28.31,28.31,28.26,28.3,2300.0
2008-12-29 12:15:00,28.27,28.27,28.23,28.26,1900.0,28.27,28.27,28.23,28.26,1900.0
2008-12-29 12:20:00,28.23,28.24,28.22,28.23,2700.0,28.23,28.24,28.22,28.23,2700.0
2008-12-29 12:25:00,28.23,28.24,28.19,28.23,3300.0,28.23,28.24,28.19,28.23,3300.0
2008-12-29 12:30:00,28.23,28.23,28.19,28.2,1000.0,28.23,28.23,28.19,28.2,1000.0
2008-12-29 12:35:00,28.2,28.2,28.19,28.2,1500.0,28.2,28.2,28.19,28.2,1500.0
2008-12-29 12:40:00,28.2,28.23,28.17,28.17,1400.0,28.2,28.23,28.17,28.17,1400.0
2008-12-29 12:45:00,28.18,28.23,28.18,28.21,1800.0,28.18,28.23,28.18,28.21,1800.0
2008-12-29 12:50:00,28.21,28.25,28.21,28.25,800.0,28.21,28.25,28.21,28.25,800.0
2008-12-29 12:55:00,28.24,28.29,28.2,28.2,5700.0,28.24,28.29,28.2,28.2,5700.0
2008-12-29 13:00:00,28.2,28.2,28.11,28.13,6000.0,28.2,28.2,28.11,28.13,6000.0
2008-12-29 13:05:00,28.12,28.15,28.1,28.15,6000.0,28.12,28.15,28.1,28.15,6000.0
2008-12-29 13:10:00,28.15,28.16,28.13,28.16,3600.0,28.15,28.16,28.13,28.16,3600.0
2008-12-29 13:15:00,28.15,28.15,28.13,28.14,2800.0,28.15,28.15,28.13,28.14,2800.0
2008-12-29 13:20:00,28.15,28.16,28.13,28.13,1000.0,28.15,28.16,28.13,28.13,1000.0
2008-12-29 13:25:00,28.13,28.16,28.11,28.11,1900.0,28.13,28.16,28.11,28.11,1900.0
2008-12-29 13:30:00,28.09,28.14,28.09,28.14,1800.0,28.09,28.14,28.09,28.14,1800.0
2008-12-29 13:35:00,28.15,28.16,28.15,28.16,1700.0,28.15,28.16,28.15,28.16,1700.0
2008-12-29 13:40:00,28.18,28.23,28.18,28.19,7300.0,28.18,28.23,28.18,28.19,7300.0
2008-12-29 13:45:00,28.21,28.33,28.15,28.33,17800.0,28.21,28.33,28.15,28.33,17800.0
2008-12-29 13:50:00,28.34,28.42,28.32,28.39,7100.0,28.34,28.42,28.32,28.39,7100.0
2008-12-29 13:55:00,28.36,28.43,28.36,28.4,4300.0,28.36,28.43,28.36,28.4,4300.0
2008-12-29 14:00:00,28.39,28.39,28.28,28.29,5200.0,28.39,28.39,28.28,28.29,5200.0
2008-12-29 14:05:00,28.28,28.28,28.24,28.26,6300.0,28.28,28.28,28.24,28.26,6300.0
2008-12-29 14:10:00,28.26,28.27,28.2,28.21,9500.0,28.26,28.27,28.2,28.21,9500.0
2008-12-29 14:15:00,28.21,28.21,28.18,28.19,5700.0,28.21,28.21,28.18,28.19,5700.0
2008-12-29 14:20:00,28.19,28.24,28.18,28.24,2900.0,28.19,28.24,28.18,28.24,2900.0
2008-12-29 14:25:00,28.23,28.33,28.18,28.32,11300.0,28.23,28.33,28.18,28.32,11300.0
2008-12-29 14:30:00,28.31,28.36,28.27,28.35,17800.0,28.31,28.36,28.27,28.35,17800.0
2008-12-29 14:35:00,28.35,28.41,28.29,28.4,21000.0,28.35,28.41,28.29,28.4,21000.0
2008-12-29 14:40:00,28.4,28.41,28.4,28.41,10900.0,28.4,28.41,28.4,28.41,10900.0
2008-12-29 14:45:00,28.4,28.41,28.34,28.37,13000.0,28.4,28.41,28.34,28.37,13000.0
2008-12-29 14:50:00,28.36,28.39,28.36,28.37,3500.0,28.36,28.39,28.36,28.37,3500.0
2008-12-29 14:55:00,28.38,28.52,28.37,28.5,20200.0,28.38,28.52,28.37,28.5,20200.0
2008-12-29 15:00:00,28.49,28.57,28.49,28.57,10400.0,28.49,28.57,28.49,28.57,10400.0
2008-12-29 15:05:00,28.58,28.74,28.57,28.73,19700.0,28.58,28.74,28.57,28.73,19700.0
2008-12-29 15:10:00,28.73,28.75,28.63,28.7,7900.0,28.73,28.75,28.63,28.7,7900.0
2008-12-29 15:15:00,28.71,28.73,28.54,28.55,8100.0,28.71,28.73,28.54,28.55,8100.0
2008-12-29 15:20:00,28.54,28.63,28.54,28.61,6100.0,28.54,28.63,28.54,28.61,6100.0
2008-12-29 15:25:00,28.66,28.69,28.6,28.61,9800.0,28.66,28.69,28.6,28.61,9800.0
2008-12-29 15:30:00,28.64,28.73,28.59,28.67,14000.0,28.64,28.73,28.59,28.67,14000.0
2008-12-29 15:35:00,28.67,28.75,28.64,28.75,29800.0,28.67,28.75,28.64,28.75,29800.0
2008-12-29 15:40:00,28.75,28.87,28.72,28.87,19700.0,28.75,28.87,28.72,28.87,19700.0
2008-12-29 15:45:00,28.85,28.87,28.77,28.78,13000.0,28.85,28.87,28.77,28.78,13000.0
2008-12-29 15:50:00,28.78,28.82,28.69,28.73,17500.0,28.78,28.82,28.69,28.73,17500.0
2008-12-29 15:55:00,28.72,28.79,28.69,28.79,28500.0,28.72,28.79,28.69,28.79,28500.0
2008-12-30 09:30:00,28.88,28.98,28.52,28.78,14500.0,28.88,28.98,28.52,28.78,14500.0
2008-12-30 09:35:00,28.79,29.11,28.74,28.93,8200.0,28.79,29.11,28.74,28.93,8200.0
2008-12-30 09:40:00,28.93,29.4,28.93,29.25,13000.0,28.93,29.4,28.93,29.25,13000.0
2008-12-30 09:45:00,29.3,29.41,29.19,29.27,9100.0,29.3,29.41,29.19,29.27,9100.0
2008-12-30 09:50:00,29.27,29.29,29.2,29.22,5000.0,29.27,29.29,29.2,29.22,5000.0
2008-12-30 09:55:00,29.24,29.3,29.22,29.24,4700.0,29.24,29.3,29.22,29.24,4700.0
2008-12-30 10:00:00,29.23,29.37,29.2,29.37,23400.0,29.23,29.37,29.2,29.37,23400.0
2008-12-30 10:05:00,29.37,29.37,29.12,29.31,21600.0,29.37,29.37,29.12,29.31,21600.0
2008-12-30 10:10:00,29.28,29.31,29.0,29.02,18800.0,29.28,29.31,29.0,29.02,18800.0
2008-12-30 10:15:00,29.03,29.08,29.0,29.05,10300.0,29.03,29.08,29.0,29.05,10300.0
2008-12-30 10:20:00,29.07,29.3,29.07,29.25,8800.0,29.07,29.3,29.07,29.25,8800.0
2008-12-30 10:25:00,29.25,29.38,29.25,29.38,28700.0,29.25,29.38,29.25,29.38,28700.0
2008-12-30 10:30:00,29.38,29.53,29.37,29.37,13800.0,29.38,29.53,29.37,29.37,13800.0
2008-12-30 10:35:00,29.41,29.44,29.35,29.4,3600.0,29.41,29.44,29.35,29.4,3600.0
2008-12-30 10:40:00,29.43,29.48,29.41,29.46,3500.0,29.43,29.48,29.41,29.46,3500.0
2008-12-30 10:45:00,29.46,29.5,29.4,29.4,13700.0,29.46,29.5,29.4,29.4,13700.0
2008-12-30 10:50:00,29.4,29.44,29.39,29.42,15600.0,29.4,29.44,29.39,29.42,15600.0
2008-12-30 10:55:00,29.42,29.44,29.4,29.4,11100.0,29.42,29.44,29.4,29.4,11100.0
2008-12-30 11:00:00,29.41,29.5,29.38,29.47,25300.0,29.41,29.5,29.38,29.47,25300.0
2008-12-30 11:05:00,29.47,29.5,29.44,29.44,2700.0,29.47,29.5,29.44,29.44,2700.0
2008-12-30 11:10:00,29.44,29.44,29.39,29.41,13800.0,29.44,29.44,29.39,29.41,13800.0
2008-12-30 11:15:00,29.42,29.42,29.4,29.4,2000.0,29.42,29.42,29.4,29.4,2000.0
2008-12-30 11:20:00,29.41,29.45,29.39,29.44,12600.0,29.41,29.45,29.39,29.44,12600.0
2008-12-30 11:25:00,29.41,29.44,29.39,29.44,5800.0,29.41,29.44,29.39,29.44,5800.0
2008-12-30 11:30:00,29.44,29.46,29.39,29.4,17900.0,29.44,29.46,29.39,29.4,17900.0
2008-12-30 11:35:00,29.39,29.46,29.37,29.43,21900.0,29.39,29.46,29.37,29.43,21900.0
2008-12-30 11:40:00,29.43,29.55,29.43,29.53,23000.0,29.43,29.55,29.43,29.53,23000.0
2008-12-30 11:45:00,29.54,29.55,29.45,29.47,12500.0,29.54,29.55,29.45,29.47,12500.0
2008-12-30 11:50:00,29.49,29.5,29.36,29.36,7300.0,29.49,29.5,29.36,29.36,7300.0
2008-12-30 11:55:00,29.35,29.41,29.34,29.35,7200.0,29.35,29.41,29.34,29.35,7200.0
2008-12-30 12:00:00,29.35,29.45,29.32,29.45,10400.0,29.35,29.45,29.32,29.45,10400.0
2008-12-30 12:05:00,29.45,29.47,29.3,29.3,4000.0,29.45,29.47,29.3,29.3,4000.0
2008-12-30 12:10:00,29.3,29.31,29.22,29.26,15400.0,29.3,29.31,29.22,29.26,15400.0
2008-12-30 12:15:00,29.26,29.29,29.22,29.27,4300.0,29.26,29.29,29.22,29.27,4300.0
2008-12-30 12:20:00,29.29,29.34,29.28,29.34,20300.0,29.29,29.34,29.28,29.34,20300.0
2008-12-30 12:25:00,29.34,29.44,29.33,29.44,9900.0,29.34,29.44,29.33,29.44,9900.0
2008-12-30 12:30:00,29.44,29.5,29.42,29.46,6600.0,29.44,29.5,29.42,29.46,6600.0
2008-12-30 12:35:00,29.46,29.52,29.44,29.52,9500.0,29.46,29.52,29.44,29.52,9500.0
2008-12-30 12:40:00,29.52,29.59,29.5,29.54,9500.0,29.52,29.59,29.5,29.54,9500.0
2008-12-30 12:45:00,29.53,29.59,29.41,29.41,2900.0,29.53,29.59,29.41,29.41,2900.0
2008-12-30 12:50:00,29.39,29.48,29.29,29.48,6900.0,29.39,29.48,29.29,29.48,6900.0
2008-12-30 12:55:00,29.45,29.49,29.43,29.47,1600.0,29.45,29.49,29.43,29.47,1600.0
2008-12-30 13:00:00,29.47,29.5,29.43,29.48,2400.0,29.47,29.5,29.43,29.48,2400.0
2008-12-30 13:05:00,29.45,29.45,29.38,29.4,1300.0,29.45,29.45,29.38,29.4,1300.0
2008-12-30 13:10:00,29.4,29.47,29.37,29.37,4600.0,29.4,29.47,29.37,29.37,4600.0
2008-12-30 13:15:00,29.35,29.37,29.29,29.3,3100.0,29.35,29.37,29.29,29.3,3100.0
2008-12-30 13:20:00,29.3,29.3,29.25,29.28,5900.0,29.3,29.3,29.25,29.28,5900.0
2008-12-30 13:25:00,29.28,29.38,29.28,29.35,4800.0,29.28,29.38,29.28,29.35,4800.0
2008-12-30 13:30:00,29.37,29.37,29.33,29.35,7800.0,29.37,29.37,29.33,29.35,7800.0
2008-12-30 13:35:00,29.34,29.35,29.24,29.26,4100.0,29.34,29.35,29.24,29.26,4100.0
2008-12-30 13:40:00,29.24,29.26,29.17,29.25,11600.0,29.24,29.26,29.17,29.25,11600.0
2008-12-30 13:45:00,29.26,29.49,29.26,29.49,17900.0,29.26,29.49,29.26,29.49,17900.0
2008-12-30 13:50:00,29.49,29.49,29.45,29.46,5900.0,29.49,29.49,29.45,29.46,5900.0
2008-12-30 13:55:00,29.47,29.47,29.44,29.45,7800.0,29.47,29.47,29.44,29.45,7800.0
2008-12-30 14:00:00,29.46,29.5,29.43,29.49,15400.0,29.46,29.5,29.43,29.49,15400.0
2008-12-30 14:05:00,29.49,29.54,29.49,29.49,9700.0,29.49,29.54,29.49,29.49,9700.0
2008-12-30 14:10:00,29.49,29.53,29.44,29.49,15600.0,29.49,29.53,29.44,29.49,15600.0
2008-12-30 14:15:00,29.49,29.53,29.46,29.46,6100.0,29.49,29.53,29.46,29.46,6100.0
2008-12-30 14:20:00,29.46,29.53,29.45,29.5,8400.0,29.46,29.53,29.45,29.5,8400.0
2008-12-30 14:25:00,29.5,29.56,29.49,29.54,4500.0,29.5,29.56,29.49,29.54,4500.0
2008-12-30 14:30:00,29.52,29.58,29.52,29.56,7000.0,29.52,29.58,29.52,29.56,7000.0
2008-12-30 14:35:00,29.56,29.68,29.56,29.59,12300.0,29.56,29.68,29.56,29.59,12300.0
2008-12-30 14:40:00,29.6,29.68,29.59,29.68,16200.0,29.6,29.68,29.59,29.68,16200.0
2008-12-30 14:45:00,29.68,29.68,29.58,29.6,12300.0,29.68,29.68,29.58,29.6,12300.0
2008-12-30 14:50:00,29.6,29.67,29.6,29.65,23300.0,29.6,29.67,29.6,29.65,23300.0
2008-12-30 14:55:00,29.65,29.72,29.64,29.65,14000.0,29.65,29.72,29.64,29.65,14000.0
2008-12-30 15:00:00,29.66,29.7,29.65,29.68,15600.0,29.66,29.7,29.65,29.68,15600.0
2008-12-30 15:05:00,29.68,29.77,29.64,29.64,26700.0,29.68,29.77,29.64,29.64,26700.0
2008-12-30 15:10:00,29.65,30.27,29.65,30.27,120100.0,29.65,30.27,29.65,30.27,120100.0
2008-12-30 15:15:00,30.27,30.27,30.02,30.04,46400.0,30.27,30.27,30.02,30.04,46400.0
2008-12-30 15:20:00,30.06,30.06,29.81,29.82,27400.0,30.06,30.06,29.81,29.82,27400.0
2008-12-30 15:25:00,29.81,29.88,29.79,29.82,17100.0,29.81,29.88,29.79,29.82,17100.0
2008-12-30 15:30:00,29.82,29.96,29.82,29.95,19400.0,29.82,29.96,29.82,29.95,19400.0
2008-12-30 15:35:00,29.93,30.12,29.93,30.06,50600.0,29.93,30.12,29.93,30.06,50600.0
2008-12-30 15:40:00,30.07,30.2,29.99,30.12,42400.0,30.07,30.2,29.99,30.12,42400.0
2008-12-30 15:45:00,30.1,30.14,30.03,30.07,15300.0,30.1,30.14,30.03,30.07,15300.0
2008-12-30 15:50:00,30.07,30.47,30.06,30.44,50400.0,30.07,30.47,30.06,30.44,50400.0
2008-12-30 15:55:00,30.44,30.47,30.35,30.39,76000.0,30.44,30.47,30.35,30.39,76000.0
2008-12-31 09:30:00,30.5,30.73,30.14,30.73,16100.0,30.5,30.73,30.14,30.73,16100.0
2008-12-31 09:35:00,30.67,30.87,30.56,30.8,16200.0,30.67,30.87,30.56,30.8,16200.0
2008-12-31 09:40:00,30.8,30.97,30.74,30.82,15500.0,30.8,30.97,30.74,30.82,15500.0
2008-12-31 09:45:00,30.82,30.93,30.73,30.78,25000.0,30.82,30.93,30.73,30.78,25000.0
2008-12-31 09:50:00,30.78,30.8,30.68,30.8,16100.0,30.78,30.8,30.68,30.8,16100.0
2008-12-31 09:55:00,30.79,30.85,30.74,30.78,11800.0,30.79,30.85,30.74,30.78,11800.0
2008-12-31 10:00:00,30.78,30.84,30.61,30.64,28500.0,30.78,30.84,30.61,30.64,28500.0
2008-12-31 10:05:00,30.64,30.84,30.64,30.7,24300.0,30.64,30.84,30.64,30.7,24300.0
2008-12-31 10:10:00,30.67,30.68,30.45,30.49,28500.0,30.67,30.68,30.45,30.49,28500.0
2008-12-31 10:15:00,30.48,30.49,30.32,30.38,14100.0,30.48,30.49,30.32,30.38,14100.0
2008-12-31 10:20:00,30.38,30.48,30.38,30.45,12500.0,30.38,30.48,30.38,30.45,12500.0
2008-12-31 10:25:00,30.45,30.5,30.39,30.5,5500.0,30.45,30.5,30.39,30.5,5500.0
2008-12-31 10:30:00,30.5,30.5,30.33,30.33,9100.0,30.5,30.5,30.33,30.33,9100.0
2008-12-31 10:35:00,30.33,30.38,30.22,30.26,10200.0,30.33,30.38,30.22,30.26,10200.0
2008-12-31 10:40:00,30.26,30.26,30.1,30.12,14500.0,30.26,30.26,30.1,30.12,14500.0
2008-12-31 10:45:00,30.11,30.16,30.02,30.07,15600.0,30.11,30.16,30.02,30.07,15600.0
2008-12-31 10:50:00,30.07,30.12,30.07,30.12,7100.0,30.07,30.12,30.07,30.12,7100.0
2008-12-31 10:55:00,30.12,30.25,30.12,30.17,10600.0,30.12,30.25,30.12,30.17,10600.0
2008-12-31 11:00:00,30.2,30.26,30.16,30.22,3800.0,30.2,30.26,30.16,30.22,3800.0
2008-12-31 11:05:00,30.24,30.27,30.18,30.24,5300.0,30.24,30.27,30.18,30.24,5300.0
2008-12-31 11:10:00,30.24,30.24,30.23,30.23,2300.0,30.24,30.24,30.23,30.23,2300.0
2008-12-31 11:15:00,30.24,30.31,30.22,30.31,16500.0,30.24,30.31,30.22,30.31,16500.0
2008-12-31 11:20:00,30.31,30.33,30.26,30.33,5200.0,30.31,30.33,30.26,30.33,5200.0
2008-12-31 11:25:00,30.34,30.39,30.34,30.36,5300.0,30.34,30.39,30.34,30.36,5300.0
2008-12-31 11:30:00,30.38,30.4,30.31,30.32,11900.0,30.38,30.4,30.31,30.32,11900.0
2008-12-31 11:35:00,30.33,30.33,30.18,30.18,7800.0,30.33,30.33,30.18,30.18,7800.0
2008-12-31 11:40:00,30.21,30.22,30.09,30.14,8000.0,30.21,30.22,30.09,30.14,8000.0
2008-12-31 11:45:00,30.13,30.15,29.96,29.96,23700.0,30.13,30.15,29.96,29.96,23700.0
2008-12-31 11:50:00,29.96,30.0,29.85,29.89,14100.0,29.96,30.0,29.85,29.89,14100.0
2008-12-31 11:55:00,29.89,29.99,29.88,29.99,7700.0,29.89,29.99,29.88,29.99,7700.0
2008-12-31 12:00:00,29.99,30.05,29.94,29.97,5200.0,29.99,30.05,29.94,29.97,5200.0
2008-12-31 12:05:00,29.95,30.06,29.95,30.0,5700.0,29.95,30.06,29.95,30.0,5700.0
2008-12-31 12:10:00,30.01,30.01,29.95,30.01,7900.0,30.01,30.01,29.95,30.01,7900.0
2008-12-31 12:15:00,30.0,30.01,29.96,30.0,6700.0,30.0,30.01,29.96,30.0,6700.0
2008-12-31 12:20:00,30.0,30.09,29.98,30.09,5300.0,30.0,30.09,29.98,30.09,5300.0
2008-12-31 12:25:00,30.09,30.09,30.02,30.04,3400.0,30.09,30.09,30.02,30.04,3400.0
2008-12-31 12:30:00,30.04,30.14,30.04,30.14,6700.0,30.04,30.14,30.04,30.14,6700.0
2008-12-31 12:35:00,30.14,30.2,30.1,30.19,5300.0,30.14,30.2,30.1,30.19,5300.0
2008-12-31 12:40:00,30.2,30.2,30.13,30.17,5100.0,30.2,30.2,30.13,30.17,5100.0
2008-12-31 12:45:00,30.17,30.19,30.15,30.19,5600.0,30.17,30.19,30.15,30.19,5600.0
2008-12-31 12:50:00,30.17,30.19,30.14,30.14,12500.0,30.17,30.19,30.14,30.14,12500.0
2008-12-31 12:55:00,30.16,30.19,30.14,30.18,13700.0,30.16,30.19,30.14,30.18,13700.0
2008-12-31 13:00:00,30.19,30.19,30.12,30.15,3300.0,30.19,30.19,30.12,30.15,3300.0
2008-12-31 13:05:00,30.15,30.16,30.14,30.15,2200.0,30.15,30.16,30.14,30.15,2200.0
2008-12-31 13:10:00,30.14,30.14,30.03,30.04,6200.0,30.14,30.14,30.03,30.04,6200.0
2008-12-31 13:15:00,30.04,30.06,30.01,30.06,2700.0,30.04,30.06,30.01,30.06,2700.0
2008-12-31 13:20:00,30.06,30.12,30.02,30.02,4200.0,30.06,30.12,30.02,30.02,4200.0
2008-12-31 13:25:00,30.02,30.06,29.99,30.03,4800.0,30.02,30.06,29.99,30.03,4800.0
2008-12-31 13:30:00,30.03,30.07,30.02,30.06,3100.0,30.03,30.07,30.02,30.06,3100.0
2008-12-31 13:35:00,30.06,30.13,30.06,30.08,3800.0,30.06,30.13,30.06,30.08,3800.0
2008-12-31 13:40:00,30.1,30.12,30.06,30.11,4300.0,30.1,30.12,30.06,30.11,4300.0
2008-12-31 13:45:00,30.11,30.12,30.09,30.09,1700.0,30.11,30.12,30.09,30.09,1700.0
2008-12-31 13:50:00,30.08,30.08,30.0,30.05,3300.0,30.08,30.08,30.0,30.05,3300.0
2008-12-31 13:55:00,30.05,30.17,30.04,30.17,4000.0,30.05,30.17,30.04,30.17,4000.0
2008-12-31 14:00:00,30.17,30.22,30.15,30.18,4300.0,30.17,30.22,30.15,30.18,4300.0
2008-12-31 14:05:00,30.2,30.2,30.11,30.11,3500.0,30.2,30.2,30.11,30.11,3500.0
2008-12-31 14:10:00,30.14,30.14,30.08,30.09,5700.0,30.14,30.14,30.08,30.09,5700.0
2008-12-31 14:15:00,30.09,30.11,30.06,30.07,5100.0,30.09,30.11,30.06,30.07,5100.0
2008-12-31 14:20:00,30.08,30.08,30.03,30.03,7700.0,30.08,30.08,30.03,30.03,7700.0
2008-12-31 14:25:00,30.04,30.07,30.01,30.06,9500.0,30.04,30.07,30.01,30.06,9500.0
2008-12-31 14:30:00,30.06,30.17,30.06,30.15,6200.0,30.06,30.17,30.06,30.15,6200.0
2008-12-31 14:35:00,30.16,30.19,30.03,30.04,7700.0,30.16,30.19,30.03,30.04,7700.0
2008-12-31 14:40:00,30.05,30.11,30.05,30.11,5100.0,30.05,30.11,30.05,30.11,5100.0
2008-12-31 14:45:00,30.12,30.22,30.09,30.22,4200.0,30.12,30.22,30.09,30.22,4200.0
2008-12-31 14:50:00,30.21,30.3,30.21,30.3,4100.0,30.21,30.3,30.21,30.3,4100.0
2008-12-31 14:55:00,30.3,30.36,30.27,30.31,10900.0,30.3,30.36,30.27,30.31,10900.0
2008-12-31 15:00:00,30.31,30.45,30.31,30.4,11400.0,30.31,30.45,30.31,30.4,11400.0
2008-12-31 15:05:00,30.42,30.43,30.28,30.36,14700.0,30.42,30.43,30.28,30.36,14700.0
2008-12-31 15:10:00,30.36,30.38,30.31,30.37,8500.0,30.36,30.38,30.31,30.37,8500.0
2008-12-31 15:15:00,30.37,30.41,30.35,30.39,13500.0,30.37,30.41,30.35,30.39,13500.0
2008-12-31 15:20:00,30.41,30.45,30.31,30.39,19700.0,30.41,30.45,30.31,30.39,19700.0
2008-12-31 15:25:00,30.36,30.4,30.31,30.4,14600.0,30.36,30.4,30.31,30.4,14600.0
2008-12-31 15:30:00,30.4,30.4,30.3,30.33,14700.0,30.4,30.4,30.3,30.33,14700.0
2008-12-31 15:35:00,30.33,30.4,30.3,30.36,26600.0,30.33,30.4,30.3,30.36,26600.0
2008-12-31 15:40:00,30.38,30.38,30.26,30.26,24100.0,30.38,30.38,30.26,30.26,24100.0
2008-12-31 15:45:00,30.25,30.26,30.04,30.16,26900.0,30.25,30.26,30.04,30.16,26900.0
2008-12-31 15:50:00,30.16,30.41,30.16,30.4,44300.0,30.16,30.41,30.16,30.4,44300.0
2008-12-31 15:55:00,30.4,30.55,30.32,30.37,92500.0,30.4,30.55,30.32,30.37,92500.0
2009-01-02 09:30:00,30.27,30.61,29.97,30.0,14300.0,30.27,30.61,29.97,30.0,14300.0
2009-01-02 09:35:00,30.09,30.42,30.07,30.18,7400.0,30.09,30.42,30.07,30.18,7400.0
2009-01-02 09:40:00,30.2,30.3,30.15,30.17,5100.0,30.2,30.3,30.15,30.17,5100.0
2009-01-02 09:45:00,30.16,30.25,30.14,30.14,4100.0,30.16,30.25,30.14,30.14,4100.0
2009-01-02 09:50:00,30.12,30.12,29.61,29.65,14300.0,30.12,30.12,29.61,29.65,14300.0
2009-01-02 09:55:00,29.59,29.81,29.57,29.61,12600.0,29.59,29.81,29.57,29.61,12600.0
2009-01-02 10:00:00,29.6,29.79,29.59,29.67,9000.0,29.6,29.79,29.59,29.67,9000.0
2009-01-02 10:05:00,29.66,29.74,29.64,29.74,5100.0,29.66,29.74,29.64,29.74,5100.0
2009-01-02 10:10:00,29.75,29.85,29.7,29.76,6900.0,29.75,29.85,29.7,29.76,6900.0
2009-01-02 10:15:00,29.79,29.85,29.71,29.73,6700.0,29.79,29.85,29.71,29.73,6700.0
2009-01-02 10:20:00,29.73,29.77,29.6,29.62,13100.0,29.73,29.77,29.6,29.62,13100.0
2009-01-02 10:25:00,29.63,29.75,29.59,29.71,8500.0,29.63,29.75,29.59,29.71,8500.0
2009-01-02 10:30:00,29.71,30.0,29.71,29.98,7200.0,29.71,30.0,29.71,29.98,7200.0
2009-01-02 10:35:00,30.0,30.08,29.95,30.08,14700.0,30.0,30.08,29.95,30.08,14700.0
2009-01-02 10:40:00,30.1,30.11,30.06,30.09,6100.0,30.1,30.11,30.06,30.09,6100.0
2009-01-02 10:45:00,30.07,30.15,30.04,30.15,10000.0,30.07,30.15,30.04,30.15,10000.0
2009-01-02 10:50:00,30.13,30.25,30.1,30.25,6800.0,30.13,30.25,30.1,30.25,6800.0
2009-01-02 10:55:00,30.24,30.29,30.17,30.25,3100.0,30.24,30.29,30.17,30.25,3100.0
2009-01-02 11:00:00,30.27,30.27,30.0,30.01,5900.0,30.27,30.27,30.0,30.01,5900.0
2009-01-02 11:05:00,30.0,30.0,29.88,29.89,15600.0,30.0,30.0,29.88,29.89,15600.0
2009-01-02 11:10:00,29.9,29.9,29.74,29.8,10500.0,29.9,29.9,29.74,29.8,10500.0
2009-01-02 11:15:00,29.79,29.84,29.68,29.7,8600.0,29.79,29.84,29.68,29.7,8600.0
2009-01-02 11:20:00,29.7,29.71,29.64,29.67,10000.0,29.7,29.71,29.64,29.67,10000.0
2009-01-02 11:25:00,29.68,29.7,29.65,29.67,18000.0,29.68,29.7,29.65,29.67,18000.0
2009-01-02 11:30:00,29.67,29.68,29.58,29.6,10900.0,29.67,29.68,29.58,29.6,10900.0
2009-01-02 11:35:00,29.59,29.87,29.58,29.84,40700.0,29.59,29.87,29.58,29.84,40700.0
2009-01-02 11:40:00,29.85,29.85,29.7,29.75,13600.0,29.85,29.85,29.7,29.75,13600.0
2009-01-02 11:45:00,29.75,29.95,29.75,29.91,38700.0,29.75,29.95,29.75,29.91,38700.0
2009-01-02 11:50:00,29.9,29.92,29.82,29.87,31200.0,29.9,29.92,29.82,29.87,31200.0
2009-01-02 11:55:00,29.87,29.92,29.8,29.82,34700.0,29.87,29.92,29.8,29.82,34700.0
2009-01-02 12:00:00,29.84,29.84,29.7,29.75,16500.0,29.84,29.84,29.7,29.75,16500.0
2009-01-02 12:05:00,29.76,29.83,29.76,29.81,3300.0,29.76,29.83,29.76,29.81,3300.0
2009-01-02 12:10:00,29.82,29.88,29.79,29.81,4100.0,29.82,29.88,29.79,29.81,4100.0
2009-01-02 12:15:00,29.81,29.84,29.77,29.79,4700.0,29.81,29.84,29.77,29.79,4700.0
2009-01-02 12:20:00,29.79,29.88,29.79,29.87,6600.0,29.79,29.88,29.79,29.87,6600.0
2009-01-02 12:25:00,29.86,30.0,29.85,29.99,8700.0,29.86,30.0,29.85,29.99,8700.0
2009-01-02 12:30:00,30.0,30.1,30.0,30.1,5200.0,30.0,30.1,30.0,30.1,5200.0
2009-01-02 12:35:00,30.08,30.15,30.07,30.15,5400.0,30.08,30.15,30.07,30.15,5400.0
2009-01-02 12:40:00,30.15,30.2,30.14,30.18,7300.0,30.15,30.2,30.14,30.18,7300.0
2009-01-02 12:45:00,30.19,30.2,30.17,30.19,3200.0,30.19,30.2,30.17,30.19,3200.0
2009-01-02 12:50:00,30.18,30.19,30.09,30.1,6600.0,30.18,30.19,30.09,30.1,6600.0
2009-01-02 12:55:00,30.1,30.15,30.08,30.14,6900.0,30.1,30.15,30.08,30.14,6900.0
2009-01-02 13:00:00,30.14,30.14,30.03,30.03,8900.0,30.14,30.14,30.03,30.03,8900.0
2009-01-02 13:05:00,30.01,30.05,29.92,30.05,5500.0,30.01,30.05,29.92,30.05,5500.0
2009-01-02 13:10:00,30.06,30.06,29.96,29.96,6900.0,30.06,30.06,29.96,29.96,6900.0
2009-01-02 13:15:00,29.96,29.97,29.94,29.96,3000.0,29.96,29.97,29.94,29.96,3000.0
2009-01-02 13:20:00,29.97,29.99,29.92,29.98,3300.0,29.97,29.99,29.92,29.98,3300.0
2009-01-02 13:25:00,29.98,30.06,29.98,30.05,9700.0,29.98,30.06,29.98,30.05,9700.0
2009-01-02 13:30:00,30.04,30.06,30.0,30.02,5000.0,30.04,30.06,30.0,30.02,5000.0
2009-01-02 13:35:00,30.0,30.05,29.98,30.03,4400.0,30.0,30.05,29.98,30.03,4400.0
2009-01-02 13:40:00,30.04,30.12,30.01,30.05,6100.0,30.04,30.12,30.01,30.05,6100.0
2009-01-02 13:45:00,30.05,30.07,29.96,30.02,9400.0,30.05,30.07,29.96,30.02,9400.0
2009-01-02 13:50:00,30.02,30.03,29.97,30.0,9500.0,30.02,30.03,29.97,30.0,9500.0
2009-01-02 13:55:00,30.05,30.1,30.04,30.1,10800.0,30.05,30.1,30.04,30.1,10800.0
2009-01-02 14:00:00,30.08,30.1,30.04,30.06,10600.0,30.08,30.1,30.04,30.06,10600.0
2009-01-02 14:05:00,30.08,30.15,30.05,30.05,7800.0,30.08,30.15,30.05,30.05,7800.0
2009-01-02 14:10:00,30.06,30.2,30.04,30.2,7000.0,30.06,30.2,30.04,30.2,7000.0
2009-01-02 14:15:00,30.2,30.24,30.15,30.18,12900.0,30.2,30.24,30.15,30.18,12900.0
2009-01-02 14:20:00,30.18,30.25,30.15,30.22,17500.0,30.18,30.25,30.15,30.22,17500.0
2009-01-02 14:25:00,30.23,30.29,30.18,30.29,7600.0,30.23,30.29,30.18,30.29,7600.0
2009-01-02 14:30:00,30.29,30.31,30.22,30.28,18600.0,30.29,30.31,30.22,30.28,18600.0
2009-01-02 14:35:00,30.28,30.31,30.25,30.27,18100.0,30.28,30.31,30.25,30.27,18100.0
2009-01-02 14:40:00,30.27,30.31,30.22,30.24,14800.0,30.27,30.31,30.22,30.24,14800.0
2009-01-02 14:45:00,30.25,30.27,30.23,30.23,5500.0,30.25,30.27,30.23,30.23,5500.0
2009-01-02 14:50:00,30.22,30.26,30.19,30.25,10300.0,30.22,30.26,30.19,30.25,10300.0
2009-01-02 14:55:00,30.24,30.25,30.24,30.24,4000.0,30.24,30.25,30.24,30.24,4000.0
2009-01-02 15:00:00,30.25,30.28,30.23,30.23,18400.0,30.25,30.28,30.23,30.23,18400.0
2009-01-02 15:05:00,30.23,30.25,30.17,30.18,12800.0,30.23,30.25,30.17,30.18,12800.0
2009-01-02 15:10:00,30.18,30.2,30.18,30.19,20000.0,30.18,30.2,30.18,30.19,20000.0
2009-01-02 15:15:00,30.18,30.26,30.16,30.25,27500.0,30.18,30.26,30.16,30.25,27500.0
2009-01-02 15:20:00,30.25,30.36,30.25,30.35,35100.0,30.25,30.36,30.25,30.35,35100.0
2009-01-02 15:25:00,30.35,30.45,30.32,30.34,31000.0,30.35,30.45,30.32,30.34,31000.0
2009-01-02 15:30:00,30.34,30.35,30.26,30.32,20800.0,30.34,30.35,30.26,30.32,20800.0
2009-01-02 15:35:00,30.33,30.4,30.32,30.38,18400.0,30.33,30.4,30.32,30.38,18400.0
2009-01-02 15:40:00,30.39,30.43,30.33,30.35,22800.0,30.39,30.43,30.33,30.35,22800.0
2009-01-02 15:45:00,30.37,30.51,30.37,30.49,21600.0,30.37,30.51,30.37,30.49,21600.0
2009-01-02 15:50:00,30.5,30.64,30.45,30.55,56700.0,30.5,30.64,30.45,30.55,56700.0
2009-01-02 15:55:00,30.53,30.73,30.45,30.64,90900.0,30.53,30.73,30.45,30.64,90900.0
2009-01-05 09:30:00,30.53,30.63,30.41,30.48,33600.0,30.53,30.63,30.41,30.48,33600.0
2009-01-05 09:35:00,30.46,30.59,30.24,30.27,33100.0,30.46,30.59,30.24,30.27,33100.0
2009-01-05 09:40:00,30.27,30.55,30.27,30.42,13000.0,30.27,30.55,30.27,30.42,13000.0
2009-01-05 09:45:00,30.42,30.83,30.39,30.68,37200.0,30.42,30.83,30.39,30.68,37200.0
2009-01-05 09:50:00,30.66,30.88,30.52,30.52,25600.0,30.66,30.88,30.52,30.52,25600.0
2009-01-05 09:55:00,30.53,30.73,30.53,30.66,23600.0,30.53,30.73,30.53,30.66,23600.0
2009-01-05 10:00:00,30.69,30.77,30.64,30.69,22100.0,30.69,30.77,30.64,30.69,22100.0
2009-01-05 10:05:00,30.67,30.76,30.6,30.76,28200.0,30.67,30.76,30.6,30.76,28200.0
2009-01-05 10:10:00,30.76,30.92,30.7,30.9,14700.0,30.76,30.92,30.7,30.9,14700.0
2009-01-05 10:15:00,30.89,30.89,30.59,30.64,11900.0,30.89,30.89,30.59,30.64,11900.0
2009-01-05 10:20:00,30.65,30.82,30.65,30.76,14000.0,30.65,30.82,30.65,30.76,14000.0
2009-01-05 10:25:00,30.81,30.83,30.77,30.82,7400.0,30.81,30.83,30.77,30.82,7400.0
2009-01-05 10:30:00,30.81,31.13,30.8,31.1,45800.0,30.81,31.13,30.8,31.1,45800.0
2009-01-05 10:35:00,31.09,31.13,31.04,31.06,19800.0,31.09,31.13,31.04,31.06,19800.0
2009-01-05 10:40:00,31.11,31.17,31.06,31.06,12200.0,31.11,31.17,31.06,31.06,12200.0
2009-01-05 10:45:00,31.06,31.21,31.05,31.15,15000.0,31.06,31.21,31.05,31.15,15000.0
2009-01-05 10:50:00,31.14,31.29,31.14,31.29,14000.0,31.14,31.29,31.14,31.29,14000.0
2009-01-05 10:55:00,31.28,31.38,31.26,31.32,15700.0,31.28,31.38,31.26,31.32,15700.0
2009-01-05 11:00:00,31.33,31.46,31.32,31.39,23800.0,31.33,31.46,31.32,31.39,23800.0
2009-01-05 11:05:00,31.38,31.49,31.38,31.47,85700.0,31.38,31.49,31.38,31.47,85700.0
2009-01-05 11:10:00,31.43,31.49,31.42,31.45,7400.0,31.43,31.49,31.42,31.45,7400.0
2009-01-05 11:15:00,31.45,31.48,31.43,31.45,14700.0,31.45,31.48,31.43,31.45,14700.0
2009-01-05 11:20:00,31.46,31.48,31.4,31.43,41800.0,31.46,31.48,31.4,31.43,41800.0
2009-01-05 11:25:00,31.44,31.48,31.43,31.45,16900.0,31.44,31.48,31.43,31.45,16900.0
2009-01-05 11:30:00,31.44,31.44,31.38,31.39,16200.0,31.44,31.44,31.38,31.39,16200.0
2009-01-05 11:35:00,31.4,31.48,31.39,31.47,18100.0,31.4,31.48,31.39,31.47,18100.0
2009-01-05 11:40:00,31.47,31.47,31.41,31.45,5500.0,31.47,31.47,31.41,31.45,5500.0
2009-01-05 11:45:00,31.43,31.62,31.43,31.5,28700.0,31.43,31.62,31.43,31.5,28700.0
2009-01-05 11:50:00,31.5,31.57,31.46,31.56,76700.0,31.5,31.57,31.46,31.56,76700.0
2009-01-05 11:55:00,31.55,31.55,31.36,31.41,8000.0,31.55,31.55,31.36,31.41,8000.0
2009-01-05 12:00:00,31.41,31.5,31.4,31.49,16000.0,31.41,31.5,31.4,31.49,16000.0
2009-01-05 12:05:00,31.5,31.5,31.42,31.44,6200.0,31.5,31.5,31.42,31.44,6200.0
2009-01-05 12:10:00,31.45,31.46,31.4,31.43,11700.0,31.45,31.46,31.4,31.43,11700.0
2009-01-05 12:15:00,31.44,31.64,31.44,31.58,28100.0,31.44,31.64,31.44,31.58,28100.0
2009-01-05 12:20:00,31.6,31.68,31.59,31.59,20800.0,31.6,31.68,31.59,31.59,20800.0
2009-01-05 12:25:00,31.6,31.67,31.57,31.64,64900.0,31.6,31.67,31.57,31.64,64900.0
2009-01-05 12:30:00,31.64,31.72,31.61,31.68,19800.0,31.64,31.72,31.61,31.68,19800.0
2009-01-05 12:35:00,31.68,31.7,31.57,31.7,8500.0,31.68,31.7,31.57,31.7,8500.0
2009-01-05 12:40:00,31.7,32.08,31.66,31.99,125800.0,31.7,32.08,31.66,31.99,125800.0
2009-01-05 12:45:00,32.0,32.0,31.89,31.9,33400.0,32.0,32.0,31.89,31.9,33400.0
2009-01-05 12:50:00,31.9,32.03,31.9,32.03,53300.0,31.9,32.03,31.9,32.03,53300.0
2009-01-05 12:55:00,32.06,32.23,32.03,32.13,29300.0,32.06,32.23,32.03,32.13,29300.0
2009-01-05 13:00:00,32.13,32.27,32.07,32.12,38400.0,32.13,32.27,32.07,32.12,38400.0
2009-01-05 13:05:00,32.12,32.14,32.05,32.07,12400.0,32.12,32.14,32.05,32.07,12400.0
2009-01-05 13:10:00,32.07,32.16,32.06,32.14,48300.0,32.07,32.16,32.06,32.14,48300.0
2009-01-05 13:15:00,32.14,32.22,32.12,32.18,27700.0,32.14,32.22,32.12,32.18,27700.0
2009-01-05 13:20:00,32.15,32.22,32.11,32.2,24400.0,32.15,32.22,32.11,32.2,24400.0
2009-01-05 13:25:00,32.2,32.25,32.0,32.05,24400.0,32.2,32.25,32.0,32.05,24400.0
2009-01-05 13:30:00,32.05,32.09,31.99,32.01,11200.0,32.05,32.09,31.99,32.01,11200.0
2009-01-05 13:35:00,32.01,32.01,31.84,31.86,15100.0,32.01,32.01,31.84,31.86,15100.0
2009-01-05 13:40:00,31.9,31.98,31.88,31.98,11100.0,31.9,31.98,31.88,31.98,11100.0
2009-01-05 13:45:00,31.96,32.0,31.93,31.96,24300.0,31.96,32.0,31.93,31.96,24300.0
2009-01-05 13:50:00,31.97,32.0,31.93,31.95,23900.0,31.97,32.0,31.93,31.95,23900.0
2009-01-05 13:55:00,31.96,32.0,31.94,31.98,17600.0,31.96,32.0,31.94,31.98,17600.0
2009-01-05 14:00:00,31.98,32.02,31.94,31.95,82300.0,31.98,32.02,31.94,31.95,82300.0
2009-01-05 14:05:00,31.94,32.02,31.92,31.99,24200.0,31.94,32.02,31.92,31.99,24200.0
2009-01-05 14:10:00,32.0,32.0,31.95,31.98,18200.0,32.0,32.0,31.95,31.98,18200.0
2009-01-05 14:15:00,31.97,32.07,31.97,32.05,12500.0,31.97,32.07,31.97,32.05,12500.0
2009-01-05 14:20:00,32.06,32.09,31.92,31.94,15100.0,32.06,32.09,31.92,31.94,15100.0
2009-01-05 14:25:00,31.94,31.99,31.85,31.87,14600.0,31.94,31.99,31.85,31.87,14600.0
2009-01-05 14:30:00,31.87,31.92,31.79,31.9,24600.0,31.87,31.92,31.79,31.9,24600.0
2009-01-05 14:35:00,31.9,32.0,31.9,31.96,22700.0,31.9,32.0,31.9,31.96,22700.0
2009-01-05 14:40:00,31.96,32.13,31.95,32.02,27400.0,31.96,32.13,31.95,32.02,27400.0
2009-01-05 14:45:00,32.01,32.05,31.82,31.96,25000.0,32.01,32.05,31.82,31.96,25000.0
2009-01-05 14:50:00,31.95,31.96,31.76,31.8,28500.0,31.95,31.96,31.76,31.8,28500.0
2009-01-05 14:55:00,31.81,31.93,31.8,31.91,17000.0,31.81,31.93,31.8,31.91,17000.0
2009-01-05 15:00:00,31.92,32.1,31.92,32.08,26000.0,31.92,32.1,31.92,32.08,26000.0
2009-01-05 15:05:00,32.08,32.14,32.0,32.02,37800.0,32.08,32.14,32.0,32.02,37800.0
2009-01-05 15:10:00,32.02,32.06,31.92,31.92,25800.0,32.02,32.06,31.92,31.92,25800.0
2009-01-05 15:15:00,31.92,31.97,31.84,31.91,33300.0,31.92,31.97,31.84,31.91,33300.0
2009-01-05 15:20:00,31.93,32.0,31.83,31.91,31200.0,31.93,32.0,31.83,31.91,31200.0
2009-01-05 15:25:00,31.89,31.99,31.88,31.96,24900.0,31.89,31.99,31.88,31.96,24900.0
2009-01-05 15:30:00,31.96,32.0,31.84,31.98,34500.0,31.96,32.0,31.84,31.98,34500.0
2009-01-05 15:35:00,31.99,32.09,31.98,32.05,39900.0,31.99,32.09,31.98,32.05,39900.0
2009-01-05 15:40:00,32.05,32.16,31.93,31.94,50300.0,32.05,32.16,31.93,31.94,50300.0
2009-01-05 15:45:00,31.97,32.06,31.94,32.04,41200.0,31.97,32.06,31.94,32.04,41200.0
2009-01-05 15:50:00,32.05,32.19,32.04,32.14,51300.0,32.05,32.19,32.04,32.14,51300.0
2009-01-05 15:55:00,32.14,32.2,32.04,32.15,64700.0,32.14,32.2,32.04,32.15,64700.0
2009-01-06 09:30:00,32.2,32.6,31.92,32.59,25500.0,32.2,32.6,31.92,32.59,25500.0
2009-01-06 09:35:00,32.65,32.65,32.4,32.54,19600.0,32.65,32.65,32.4,32.54,19600.0
2009-01-06 09:40:00,32.54,32.54,32.19,32.19,17300.0,32.54,32.54,32.19,32.19,17300.0
2009-01-06 09:45:00,32.19,32.35,32.1,32.27,19100.0,32.19,32.35,32.1,32.27,19100.0
2009-01-06 09:50:00,32.28,32.45,32.13,32.45,30800.0,32.28,32.45,32.13,32.45,30800.0
2009-01-06 09:55:00,32.39,32.39,32.2,32.21,20700.0,32.39,32.39,32.2,32.21,20700.0
2009-01-06 10:00:00,32.24,32.29,31.96,32.01,27800.0,32.24,32.29,31.96,32.01,27800.0
2009-01-06 10:05:00,32.05,32.13,31.72,31.83,30100.0,32.05,32.13,31.72,31.83,30100.0
2009-01-06 10:10:00,31.81,31.81,31.52,31.52,21700.0,31.81,31.81,31.52,31.52,21700.0
2009-01-06 10:15:00,31.54,31.58,31.5,31.56,17100.0,31.54,31.58,31.5,31.56,17100.0
2009-01-06 10:20:00,31.51,31.55,31.48,31.55,9600.0,31.51,31.55,31.48,31.55,9600.0
2009-01-06 10:25:00,31.55,31.58,31.49,31.52,21200.0,31.55,31.58,31.49,31.52,21200.0
2009-01-06 10:30:00,31.52,31.53,31.15,31.15,69800.0,31.52,31.53,31.15,31.15,69800.0
2009-01-06 10:35:00,31.15,31.21,30.98,31.1,45100.0,31.15,31.21,30.98,31.1,45100.0
2009-01-06 10:40:00,31.1,31.21,30.94,31.07,39000.0,31.1,31.21,30.94,31.07,39000.0
2009-01-06 10:45:00,31.05,31.05,30.97,31.0,13900.0,31.05,31.05,30.97,31.0,13900.0
2009-01-06 10:50:00,30.99,31.14,30.99,31.06,13900.0,30.99,31.14,30.99,31.06,13900.0
2009-01-06 10:55:00,31.04,31.05,30.92,30.95,11200.0,31.04,31.05,30.92,30.95,11200.0
2009-01-06 11:00:00,30.96,31.0,30.81,30.81,10100.0,30.96,31.0,30.81,30.81,10100.0
2009-01-06 11:05:00,30.8,30.89,30.75,30.87,13600.0,30.8,30.89,30.75,30.87,13600.0
2009-01-06 11:10:00,30.87,30.97,30.86,30.95,6100.0,30.87,30.97,30.86,30.95,6100.0
2009-01-06 11:15:00,30.93,31.12,30.89,31.1,10700.0,30.93,31.12,30.89,31.1,10700.0
2009-01-06 11:20:00,31.09,31.09,31.0,31.0,6000.0,31.09,31.09,31.0,31.0,6000.0
2009-01-06 11:25:00,31.0,31.03,30.9,30.91,28900.0,31.0,31.03,30.9,30.91,28900.0
2009-01-06 11:30:00,30.93,31.01,30.9,30.99,21100.0,30.93,31.01,30.9,30.99,21100.0
2009-01-06 11:35:00,30.97,31.05,30.96,31.0,7900.0,30.97,31.05,30.96,31.0,7900.0
2009-01-06 11:40:00,30.99,31.14,30.97,31.05,18400.0,30.99,31.14,30.97,31.05,18400.0
2009-01-06 11:45:00,31.07,31.13,31.04,31.12,19000.0,31.07,31.13,31.04,31.12,19000.0
2009-01-06 11:50:00,31.1,31.13,31.1,31.1,12300.0,31.1,31.13,31.1,31.1,12300.0
2009-01-06 11:55:00,31.11,31.12,31.07,31.1,30000.0,31.11,31.12,31.07,31.1,30000.0
2009-01-06 12:00:00,31.09,31.14,31.06,31.12,26200.0,31.09,31.14,31.06,31.12,26200.0
2009-01-06 12:05:00,31.12,31.26,31.09,31.22,22800.0,31.12,31.26,31.09,31.22,22800.0
2009-01-06 12:10:00,31.23,31.27,31.13,31.13,25600.0,31.23,31.27,31.13,31.13,25600.0
2009-01-06 12:15:00,31.11,31.11,30.92,30.96,6100.0,31.11,31.11,30.92,30.96,6100.0
2009-01-06 12:20:00,30.94,30.95,30.87,30.89,10900.0,30.94,30.95,30.87,30.89,10900.0
2009-01-06 12:25:00,30.9,30.93,30.86,30.91,7500.0,30.9,30.93,30.86,30.91,7500.0
2009-01-06 12:30:00,30.91,30.94,30.91,30.94,6700.0,30.91,30.94,30.91,30.94,6700.0
2009-01-06 12:35:00,30.94,31.06,30.93,31.0,14900.0,30.94,31.06,30.93,31.0,14900.0
2009-01-06 12:40:00,30.98,31.03,30.96,30.97,8700.0,30.98,31.03,30.96,30.97,8700.0
2009-01-06 12:45:00,30.99,31.06,30.92,31.06,10800.0,30.99,31.06,30.92,31.06,10800.0
2009-01-06 12:50:00,31.04,31.12,31.04,31.09,7300.0,31.04,31.12,31.04,31.09,7300.0
2009-01-06 12:55:00,31.09,31.15,31.03,31.14,13200.0,31.09,31.15,31.03,31.14,13200.0
2009-01-06 13:00:00,31.16,31.22,31.09,31.09,20500.0,31.16,31.22,31.09,31.09,20500.0
2009-01-06 13:05:00,31.09,31.1,30.99,31.03,6700.0,31.09,31.1,30.99,31.03,6700.0
2009-01-06 13:10:00,31.02,31.14,31.01,31.12,8000.0,31.02,31.14,31.01,31.12,8000.0
2009-01-06 13:15:00,31.12,31.12,31.06,31.07,9400.0,31.12,31.12,31.06,31.07,9400.0
2009-01-06 13:20:00,31.07,31.12,30.99,31.12,10200.0,31.07,31.12,30.99,31.12,10200.0
2009-01-06 13:25:00,31.11,31.14,31.08,31.1,9800.0,31.11,31.14,31.08,31.1,9800.0
2009-01-06 13:30:00,31.1,31.22,31.1,31.18,22800.0,31.1,31.22,31.1,31.18,22800.0
2009-01-06 13:35:00,31.19,31.29,31.15,31.25,36700.0,31.19,31.29,31.15,31.25,36700.0
2009-01-06 13:40:00,31.25,31.32,31.21,31.29,17100.0,31.25,31.32,31.21,31.29,17100.0
2009-01-06 13:45:00,31.28,31.41,31.28,31.32,41000.0,31.28,31.41,31.28,31.32,41000.0
2009-01-06 13:50:00,31.31,31.43,31.31,31.43,14400.0,31.31,31.43,31.31,31.43,14400.0
2009-01-06 13:55:00,31.42,31.54,31.42,31.51,14400.0,31.42,31.54,31.42,31.51,14400.0
2009-01-06 14:00:00,31.5,31.51,31.4,31.42,21700.0,31.5,31.51,31.4,31.42,21700.0
2009-01-06 14:05:00,31.42,31.5,31.38,31.49,13400.0,31.42,31.5,31.38,31.49,13400.0
2009-01-06 14:10:00,31.5,31.66,31.47,31.52,21300.0,31.5,31.66,31.47,31.52,21300.0
2009-01-06 14:15:00,31.56,31.64,31.44,31.62,12700.0,31.56,31.64,31.44,31.62,12700.0
2009-01-06 14:20:00,31.64,31.72,31.54,31.57,11800.0,31.64,31.72,31.54,31.57,11800.0
2009-01-06 14:25:00,31.58,31.59,31.52,31.54,4800.0,31.58,31.59,31.52,31.54,4800.0
2009-01-06 14:30:00,31.55,31.85,31.55,31.66,30800.0,31.55,31.85,31.55,31.66,30800.0
2009-01-06 14:35:00,31.67,31.73,31.6,31.6,18900.0,31.67,31.73,31.6,31.6,18900.0
2009-01-06 14:40:00,31.6,31.73,31.58,31.73,15600.0,31.6,31.73,31.58,31.73,15600.0
2009-01-06 14:45:00,31.75,31.85,31.75,31.83,15200.0,31.75,31.85,31.75,31.83,15200.0
2009-01-06 14:50:00,31.81,31.82,31.61,31.65,12500.0,31.81,31.82,31.61,31.65,12500.0
2009-01-06 14:55:00,31.64,31.72,31.6,31.71,11000.0,31.64,31.72,31.6,31.71,11000.0
2009-01-06 15:00:00,31.7,31.74,31.66,31.66,15800.0,31.7,31.74,31.66,31.66,15800.0
2009-01-06 15:05:00,31.68,31.7,31.6,31.68,25600.0,31.68,31.7,31.6,31.68,25600.0
2009-01-06 15:10:00,31.68,31.77,31.62,31.66,35400.0,31.68,31.77,31.62,31.66,35400.0
2009-01-06 15:15:00,31.65,31.73,31.53,31.53,23800.0,31.65,31.73,31.53,31.53,23800.0
2009-01-06 15:20:00,31.54,31.73,31.53,31.66,78800.0,31.54,31.73,31.53,31.66,78800.0
2009-01-06 15:25:00,31.66,31.77,31.6,31.63,49400.0,31.66,31.77,31.6,31.63,49400.0
2009-01-06 15:30:00,31.62,31.72,31.57,31.59,29600.0,31.62,31.72,31.57,31.59,29600.0
2009-01-06 15:35:00,31.59,31.63,31.37,31.49,49700.0,31.59,31.63,31.37,31.49,49700.0
2009-01-06 15:40:00,31.48,31.58,31.41,31.56,39800.0,31.48,31.58,31.41,31.56,39800.0
2009-01-06 15:45:00,31.56,31.64,31.51,31.56,36500.0,31.56,31.64,31.51,31.56,36500.0
2009-01-06 15:50:00,31.56,31.7,31.51,31.59,38100.0,31.56,31.7,31.51,31.59,38100.0
2009-01-06 15:55:00,31.59,31.62,31.54,31.62,46000.0,31.59,31.62,31.54,31.62,46000.0
2009-01-07 09:30:00,31.21,31.21,30.78,31.03,20000.0,31.21,31.21,30.78,31.03,20000.0
2009-01-07 09:35:00,31.04,31.37,31.03,31.37,18600.0,31.04,31.37,31.03,31.37,18600.0
2009-01-07 09:40:00,31.36,31.5,31.31,31.48,14200.0,31.36,31.5,31.31,31.48,14200.0
2009-01-07 09:45:00,31.46,31.61,31.46,31.56,23600.0,31.46,31.61,31.46,31.56,23600.0
2009-01-07 09:50:00,31.57,31.82,31.56,31.69,24100.0,31.57,31.82,31.56,31.69,24100.0
2009-01-07 09:55:00,31.68,31.85,31.68,31.7,21900.0,31.68,31.85,31.68,31.7,21900.0
2009-01-07 10:00:00,31.73,31.79,31.71,31.75,62900.0,31.73,31.79,31.71,31.75,62900.0
2009-01-07 10:05:00,31.74,31.76,31.5,31.59,14600.0,31.74,31.76,31.5,31.59,14600.0
2009-01-07 10:10:00,31.6,31.64,31.33,31.34,10400.0,31.6,31.64,31.33,31.34,10400.0
2009-01-07 10:15:00,31.31,31.31,31.07,31.13,18700.0,31.31,31.31,31.07,31.13,18700.0
2009-01-07 10:20:00,31.13,31.2,31.07,31.1,9000.0,31.13,31.2,31.07,31.1,9000.0
2009-01-07 10:25:00,31.05,31.18,30.97,31.14,9500.0,31.05,31.18,30.97,31.14,9500.0
2009-01-07 10:30:00,31.17,31.2,30.97,30.97,10500.0,31.17,31.2,30.97,30.97,10500.0
2009-01-07 10:35:00,31.0,31.09,30.94,31.02,19200.0,31.0,31.09,30.94,31.02,19200.0
2009-01-07 10:40:00,31.05,31.1,31.0,31.02,19700.0,31.05,31.1,31.0,31.02,19700.0
2009-01-07 10:45:00,31.02,31.02,30.94,30.97,9600.0,31.02,31.02,30.94,30.97,9600.0
2009-01-07 10:50:00,30.97,30.97,30.87,30.9,12900.0,30.97,30.97,30.87,30.9,12900.0
2009-01-07 10:55:00,30.88,30.99,30.78,30.95,15400.0,30.88,30.99,30.78,30.95,15400.0
2009-01-07 11:00:00,30.95,30.99,30.91,30.97,19200.0,30.95,30.99,30.91,30.97,19200.0
2009-01-07 11:05:00,30.97,31.0,30.97,31.0,6500.0,30.97,31.0,30.97,31.0,6500.0
2009-01-07 11:10:00,30.99,31.1,30.99,31.09,7700.0,30.99,31.1,30.99,31.09,7700.0
2009-01-07 11:15:00,31.07,31.08,30.86,30.86,7300.0,31.07,31.08,30.86,30.86,7300.0
2009-01-07 11:20:00,30.86,30.89,30.79,30.89,7300.0,30.86,30.89,30.79,30.89,7300.0
2009-01-07 11:25:00,30.9,31.0,30.9,30.97,8100.0,30.9,31.0,30.9,30.97,8100.0
2009-01-07 11:30:00,30.97,30.98,30.89,30.89,12100.0,30.97,30.98,30.89,30.89,12100.0
2009-01-07 11:35:00,30.89,30.9,30.88,30.88,6600.0,30.89,30.9,30.88,30.88,6600.0
2009-01-07 11:40:00,30.88,31.05,30.85,31.05,7100.0,30.88,31.05,30.85,31.05,7100.0
2009-01-07 11:45:00,31.05,31.28,31.05,31.24,23000.0,31.05,31.28,31.05,31.24,23000.0
2009-01-07 11:50:00,31.24,31.28,31.23,31.27,14100.0,31.24,31.28,31.23,31.27,14100.0
2009-01-07 11:55:00,31.26,31.28,31.21,31.21,6300.0,31.26,31.28,31.21,31.21,6300.0
2009-01-07 12:00:00,31.23,31.32,31.21,31.25,8500.0,31.23,31.32,31.21,31.25,8500.0
2009-01-07 12:05:00,31.25,31.29,31.23,31.25,7500.0,31.25,31.29,31.23,31.25,7500.0
2009-01-07 12:10:00,31.25,31.25,31.2,31.22,4900.0,31.25,31.25,31.2,31.22,4900.0
2009-01-07 12:15:00,31.22,31.35,31.22,31.31,5500.0,31.22,31.35,31.22,31.31,5500.0
2009-01-07 12:20:00,31.31,31.48,31.3,31.46,35600.0,31.31,31.48,31.3,31.46,35600.0
2009-01-07 12:25:00,31.47,31.52,31.45,31.49,14900.0,31.47,31.52,31.45,31.49,14900.0
2009-01-07 12:30:00,31.5,31.51,31.46,31.49,11000.0,31.5,31.51,31.46,31.49,11000.0
2009-01-07 12:35:00,31.47,31.6,31.47,31.54,11100.0,31.47,31.6,31.47,31.54,11100.0
2009-01-07 12:40:00,31.56,31.58,31.52,31.52,9700.0,31.56,31.58,31.52,31.52,9700.0
2009-01-07 12:45:00,31.53,31.54,31.47,31.51,14300.0,31.53,31.54,31.47,31.51,14300.0
2009-01-07 12:50:00,31.5,31.51,31.33,31.33,11700.0,31.5,31.51,31.33,31.33,11700.0
2009-01-07 12:55:00,31.35,31.37,31.33,31.35,7200.0,31.35,31.37,31.33,31.35,7200.0
2009-01-07 13:00:00,31.35,31.38,31.34,31.36,12600.0,31.35,31.38,31.34,31.36,12600.0
2009-01-07 13:05:00,31.36,31.4,31.36,31.39,11900.0,31.36,31.4,31.36,31.39,11900.0
2009-01-07 13:10:00,31.4,31.5,31.4,31.48,15200.0,31.4,31.5,31.4,31.48,15200.0
2009-01-07 13:15:00,31.48,31.66,31.48,31.65,53800.0,31.48,31.66,31.48,31.65,53800.0
2009-01-07 13:20:00,31.64,31.64,31.53,31.53,18100.0,31.64,31.64,31.53,31.53,18100.0
2009-01-07 13:25:00,31.53,31.66,31.53,31.65,43800.0,31.53,31.66,31.53,31.65,43800.0
2009-01-07 13:30:00,31.63,31.65,31.61,31.65,5800.0,31.63,31.65,31.61,31.65,5800.0
2009-01-07 13:35:00,31.64,31.65,31.58,31.58,40900.0,31.64,31.65,31.58,31.58,40900.0
2009-01-07 13:40:00,31.56,31.6,31.48,31.52,36300.0,31.56,31.6,31.48,31.52,36300.0
2009-01-07 13:45:00,31.52,31.64,31.51,31.58,48200.0,31.52,31.64,31.51,31.58,48200.0
2009-01-07 13:50:00,31.58,31.65,31.51,31.58,28300.0,31.58,31.65,31.51,31.58,28300.0
2009-01-07 13:55:00,31.58,31.58,31.44,31.47,20300.0,31.58,31.58,31.44,31.47,20300.0
2009-01-07 14:00:00,31.43,31.58,31.39,31.41,22300.0,31.43,31.58,31.39,31.41,22300.0
2009-01-07 14:05:00,31.44,31.55,31.39,31.39,32000.0,31.44,31.55,31.39,31.39,32000.0
2009-01-07 14:10:00,31.39,31.39,31.25,31.29,10700.0,31.39,31.39,31.25,31.29,10700.0
2009-01-07 14:15:00,31.31,31.31,31.22,31.25,12500.0,31.31,31.31,31.22,31.25,12500.0
2009-01-07 14:20:00,31.25,31.26,31.25,31.25,19600.0,31.25,31.26,31.25,31.25,19600.0
2009-01-07 14:25:00,31.25,31.32,31.23,31.28,19300.0,31.25,31.32,31.23,31.28,19300.0
2009-01-07 14:30:00,31.25,31.29,31.13,31.18,44400.0,31.25,31.29,31.13,31.18,44400.0
2009-01-07 14:35:00,31.18,31.26,31.17,31.23,24600.0,31.18,31.26,31.17,31.23,24600.0
2009-01-07 14:40:00,31.22,31.25,31.15,31.25,26700.0,31.22,31.25,31.15,31.25,26700.0
2009-01-07 14:45:00,31.24,31.27,31.14,31.14,37500.0,31.24,31.27,31.14,31.14,37500.0
2009-01-07 14:50:00,31.15,31.28,31.12,31.28,28500.0,31.15,31.28,31.12,31.28,28500.0
2009-01-07 14:55:00,31.27,31.29,31.22,31.25,36200.0,31.27,31.29,31.22,31.25,36200.0
2009-01-07 15:00:00,31.25,31.28,31.24,31.25,36400.0,31.25,31.28,31.24,31.25,36400.0
2009-01-07 15:05:00,31.25,31.26,31.22,31.23,18000.0,31.25,31.26,31.22,31.23,18000.0
2009-01-07 15:10:00,31.24,31.27,31.15,31.16,8200.0,31.24,31.27,31.15,31.16,8200.0
2009-01-07 15:15:00,31.16,31.23,31.08,31.21,11400.0,31.16,31.23,31.08,31.21,11400.0
2009-01-07 15:20:00,31.23,31.38,31.21,31.36,15400.0,31.23,31.38,31.21,31.36,15400.0
2009-01-07 15:25:00,31.36,31.37,31.32,31.36,9900.0,31.36,31.37,31.32,31.36,9900.0
2009-01-07 15:30:00,31.36,31.59,31.36,31.46,26800.0,31.36,31.59,31.36,31.46,26800.0
2009-01-07 15:35:00,31.46,31.5,31.34,31.36,19300.0,31.46,31.5,31.34,31.36,19300.0
2009-01-07 15:40:00,31.34,31.42,31.27,31.42,15400.0,31.34,31.42,31.27,31.42,15400.0
2009-01-07 15:45:00,31.42,31.43,31.31,31.31,23600.0,31.42,31.43,31.31,31.31,23600.0
2009-01-07 15:50:00,31.31,31.33,31.24,31.3,47300.0,31.31,31.33,31.24,31.3,47300.0
2009-01-07 15:55:00,31.3,31.52,31.29,31.51,100400.0,31.3,31.52,31.29,31.51,100400.0
2009-01-08 09:30:00,31.44,31.59,31.36,31.58,20900.0,31.44,31.59,31.36,31.58,20900.0
2009-01-08 09:35:00,31.57,31.57,31.41,31.44,27100.0,31.57,31.57,31.41,31.44,27100.0
2009-01-08 09:40:00,31.42,31.6,31.4,31.44,39200.0,31.42,31.6,31.4,31.44,39200.0
2009-01-08 09:45:00,31.43,31.54,31.33,31.48,20300.0,31.43,31.54,31.33,31.48,20300.0
2009-01-08 09:50:00,31.45,31.54,31.36,31.5,24800.0,31.45,31.54,31.36,31.5,24800.0
2009-01-08 09:55:00,31.5,31.56,31.41,31.46,25000.0,31.5,31.56,31.41,31.46,25000.0
2009-01-08 10:00:00,31.46,31.51,31.42,31.49,13500.0,31.46,31.51,31.42,31.49,13500.0
2009-01-08 10:05:00,31.5,31.53,31.45,31.5,15800.0,31.5,31.53,31.45,31.5,15800.0
2009-01-08 10:10:00,31.5,31.51,31.43,31.49,21200.0,31.5,31.51,31.43,31.49,21200.0
2009-01-08 10:15:00,31.49,31.55,31.43,31.5,23100.0,31.49,31.55,31.43,31.5,23100.0
2009-01-08 10:20:00,31.5,31.58,31.48,31.5,18600.0,31.5,31.58,31.48,31.5,18600.0
2009-01-08 10:25:00,31.48,31.56,31.45,31.51,13600.0,31.48,31.56,31.45,31.51,13600.0
2009-01-08 10:30:00,31.49,31.5,31.4,31.47,13100.0,31.49,31.5,31.4,31.47,13100.0
2009-01-08 10:35:00,31.48,31.53,31.45,31.48,22300.0,31.48,31.53,31.45,31.48,22300.0
2009-01-08 10:40:00,31.47,31.58,31.46,31.47,21900.0,31.47,31.58,31.46,31.47,21900.0
2009-01-08 10:45:00,31.48,31.58,31.43,31.53,33700.0,31.48,31.58,31.43,31.53,33700.0
2009-01-08 10:50:00,31.53,31.68,31.53,31.58,25800.0,31.53,31.68,31.53,31.58,25800.0
2009-01-08 10:55:00,31.59,31.59,31.43,31.43,15600.0,31.59,31.59,31.43,31.43,15600.0
2009-01-08 11:00:00,31.43,31.53,31.41,31.51,28800.0,31.43,31.53,31.41,31.51,28800.0
2009-01-08 11:05:00,31.51,31.54,31.4,31.49,29200.0,31.51,31.54,31.4,31.49,29200.0
2009-01-08 11:10:00,31.47,31.47,31.41,31.42,6200.0,31.47,31.47,31.41,31.42,6200.0
2009-01-08 11:15:00,31.41,31.45,31.35,31.35,9100.0,31.41,31.45,31.35,31.35,9100.0
2009-01-08 11:20:00,31.34,31.36,31.08,31.08,18800.0,31.34,31.36,31.08,31.08,18800.0
2009-01-08 11:25:00,31.08,31.24,31.04,31.04,16400.0,31.08,31.24,31.04,31.04,16400.0
2009-01-08 11:30:00,31.04,31.07,30.92,30.92,8500.0,31.04,31.07,30.92,30.92,8500.0
2009-01-08 11:35:00,30.92,30.97,30.9,30.93,7400.0,30.92,30.97,30.9,30.93,7400.0
2009-01-08 11:40:00,30.93,30.99,30.91,30.91,20300.0,30.93,30.99,30.91,30.91,20300.0
2009-01-08 11:45:00,30.91,30.95,30.9,30.94,13500.0,30.91,30.95,30.9,30.94,13500.0
2009-01-08 11:50:00,30.94,30.95,30.77,30.78,14100.0,30.94,30.95,30.77,30.78,14100.0
2009-01-08 11:55:00,30.78,30.78,30.6,30.63,18600.0,30.78,30.78,30.6,30.63,18600.0
2009-01-08 12:00:00,30.62,30.68,30.62,30.66,11000.0,30.62,30.68,30.62,30.66,11000.0
2009-01-08 12:05:00,30.66,30.68,30.61,30.63,8300.0,30.66,30.68,30.61,30.63,8300.0
2009-01-08 12:10:00,30.65,30.7,30.64,30.66,13100.0,30.65,30.7,30.64,30.66,13100.0
2009-01-08 12:15:00,30.66,30.67,30.46,30.51,21800.0,30.66,30.67,30.46,30.51,21800.0
2009-01-08 12:20:00,30.51,30.51,30.41,30.43,12100.0,30.51,30.51,30.41,30.43,12100.0
2009-01-08 12:25:00,30.42,30.48,30.36,30.37,9300.0,30.42,30.48,30.36,30.37,9300.0
2009-01-08 12:30:00,30.36,30.57,30.33,30.45,44400.0,30.36,30.57,30.33,30.45,44400.0
2009-01-08 12:35:00,30.47,30.5,30.44,30.49,19900.0,30.47,30.5,30.44,30.49,19900.0
2009-01-08 12:40:00,30.48,30.5,30.44,30.47,9500.0,30.48,30.5,30.44,30.47,9500.0
2009-01-08 12:45:00,30.46,30.52,30.46,30.48,4000.0,30.46,30.52,30.46,30.48,4000.0
2009-01-08 12:50:00,30.51,30.65,30.51,30.6,6600.0,30.51,30.65,30.51,30.6,6600.0
2009-01-08 12:55:00,30.59,30.59,30.47,30.5,6800.0,30.59,30.59,30.47,30.5,6800.0
2009-01-08 13:00:00,30.44,30.44,30.35,30.43,12900.0,30.44,30.44,30.35,30.43,12900.0
2009-01-08 13:05:00,30.44,30.48,30.38,30.38,7900.0,30.44,30.48,30.38,30.38,7900.0
2009-01-08 13:10:00,30.39,30.39,30.36,30.37,13400.0,30.39,30.39,30.36,30.37,13400.0
2009-01-08 13:15:00,30.37,30.43,30.37,30.39,5800.0,30.37,30.43,30.37,30.39,5800.0
2009-01-08 13:20:00,30.36,30.54,30.35,30.51,13100.0,30.36,30.54,30.35,30.51,13100.0
2009-01-08 13:25:00,30.51,30.61,30.51,30.54,22300.0,30.51,30.61,30.51,30.54,22300.0
2009-01-08 13:30:00,30.54,30.54,30.48,30.54,25200.0,30.54,30.54,30.48,30.54,25200.0
2009-01-08 13:35:00,30.54,30.63,30.52,30.63,6800.0,30.54,30.63,30.52,30.63,6800.0
2009-01-08 13:40:00,30.61,30.65,30.6,30.65,7300.0,30.61,30.65,30.6,30.65,7300.0
2009-01-08 13:45:00,30.66,30.86,30.66,30.77,20600.0,30.66,30.86,30.66,30.77,20600.0
2009-01-08 13:50:00,30.74,30.8,30.74,30.77,9600.0,30.74,30.8,30.74,30.77,9600.0
2009-01-08 13:55:00,30.76,30.76,30.67,30.76,6200.0,30.76,30.76,30.67,30.76,6200.0
2009-01-08 14:00:00,30.76,30.78,30.72,30.74,6500.0,30.76,30.78,30.72,30.74,6500.0
2009-01-08 14:05:00,30.75,30.96,30.73,30.92,13200.0,30.75,30.96,30.73,30.92,13200.0
2009-01-08 14:10:00,30.91,30.92,30.85,30.9,10400.0,30.91,30.92,30.85,30.9,10400.0
2009-01-08 14:15:00,30.9,31.08,30.9,31.02,20100.0,30.9,31.08,30.9,31.02,20100.0
2009-01-08 14:20:00,31.05,31.18,31.02,31.03,52000.0,31.05,31.18,31.02,31.03,52000.0
2009-01-08 14:25:00,31.03,31.21,30.93,30.93,46900.0,31.03,31.21,30.93,30.93,46900.0
2009-01-08 14:30:00,30.93,31.06,30.85,31.05,33800.0,30.93,31.06,30.85,31.05,33800.0
2009-01-08 14:35:00,31.03,31.19,31.01,31.14,25500.0,31.03,31.19,31.01,31.14,25500.0
2009-01-08 14:40:00,31.15,31.34,31.15,31.34,13800.0,31.15,31.34,31.15,31.34,13800.0
2009-01-08 14:45:00,31.34,31.52,31.34,31.41,22200.0,31.34,31.52,31.34,31.41,22200.0
2009-01-08 14:50:00,31.42,31.69,31.38,31.67,34900.0,31.42,31.69,31.38,31.67,34900.0
2009-01-08 14:55:00,31.67,31.68,31.57,31.59,53100.0,31.67,31.68,31.57,31.59,53100.0
2009-01-08 15:00:00,31.6,31.65,31.52,31.6,29500.0,31.6,31.65,31.52,31.6,29500.0
2009-01-08 15:05:00,31.59,31.67,31.58,31.63,32200.0,31.59,31.67,31.58,31.63,32200.0
2009-01-08 15:10:00,31.62,31.74,31.59,31.65,26000.0,31.62,31.74,31.59,31.65,26000.0
2009-01-08 15:15:00,31.65,31.74,31.61,31.67,31900.0,31.65,31.74,31.61,31.67,31900.0
2009-01-08 15:20:00,31.69,31.74,31.59,31.68,39700.0,31.69,31.74,31.59,31.68,39700.0
2009-01-08 15:25:00,31.68,31.74,31.61,31.64,31600.0,31.68,31.74,31.61,31.64,31600.0
2009-01-08 15:30:00,31.62,31.7,31.54,31.7,62000.0,31.62,31.7,31.54,31.7,62000.0
2009-01-08 15:35:00,31.69,31.72,31.58,31.67,66000.0,31.69,31.72,31.58,31.67,66000.0
2009-01-08 15:40:00,31.67,31.72,31.59,31.68,42100.0,31.67,31.72,31.59,31.68,42100.0
2009-01-08 15:45:00,31.69,31.7,31.6,31.67,73800.0,31.69,31.7,31.6,31.67,73800.0
2009-01-08 15:50:00,31.67,31.7,31.57,31.58,40200.0,31.67,31.7,31.57,31.58,40200.0
2009-01-08 15:55:00,31.58,31.76,31.58,31.76,75800.0,31.58,31.76,31.58,31.76,75800.0
2009-01-09 09:30:00,31.85,31.85,31.03,31.03,24600.0,31.85,31.85,31.03,31.03,24600.0
2009-01-09 09:35:00,31.04,31.1,30.65,30.65,19200.0,31.04,31.1,30.65,30.65,19200.0
2009-01-09 09:40:00,30.54,30.72,30.5,30.54,35600.0,30.54,30.72,30.5,30.54,35600.0
2009-01-09 09:45:00,30.59,30.59,30.32,30.32,59700.0,30.59,30.59,30.32,30.32,59700.0
2009-01-09 09:50:00,30.37,30.38,29.83,29.86,47100.0,30.37,30.38,29.83,29.86,47100.0
2009-01-09 09:55:00,29.89,29.9,29.55,29.57,35000.0,29.89,29.9,29.55,29.57,35000.0
2009-01-09 10:00:00,29.57,29.95,29.5,29.93,30700.0,29.57,29.95,29.5,29.93,30700.0
2009-01-09 10:05:00,29.93,30.06,29.9,30.0,18600.0,29.93,30.06,29.9,30.0,18600.0
2009-01-09 10:10:00,30.01,30.16,29.98,30.0,33600.0,30.01,30.16,29.98,30.0,33600.0
2009-01-09 10:15:00,30.01,30.02,29.78,29.8,27600.0,30.01,30.02,29.78,29.8,27600.0
2009-01-09 10:20:00,29.81,29.97,29.72,29.76,25100.0,29.81,29.97,29.72,29.76,25100.0
2009-01-09 10:25:00,29.76,29.85,29.76,29.81,29300.0,29.76,29.85,29.76,29.81,29300.0
2009-01-09 10:30:00,29.82,29.87,29.76,29.77,23600.0,29.82,29.87,29.76,29.77,23600.0
2009-01-09 10:35:00,29.81,30.0,29.74,29.96,54800.0,29.81,30.0,29.74,29.96,54800.0
2009-01-09 10:40:00,29.96,30.03,29.91,30.0,47200.0,29.96,30.03,29.91,30.0,47200.0
2009-01-09 10:45:00,29.96,30.18,29.93,30.15,58900.0,29.96,30.18,29.93,30.15,58900.0
2009-01-09 10:50:00,30.13,30.24,30.1,30.19,34200.0,30.13,30.24,30.1,30.19,34200.0
2009-01-09 10:55:00,30.17,30.18,30.05,30.05,34700.0,30.17,30.18,30.05,30.05,34700.0
2009-01-09 11:00:00,30.06,30.06,29.85,29.89,22800.0,30.06,30.06,29.85,29.89,22800.0
2009-01-09 11:05:00,29.88,30.04,29.88,29.97,16700.0,29.88,30.04,29.88,29.97,16700.0
2009-01-09 11:10:00,29.97,29.98,29.84,29.9,17200.0,29.97,29.98,29.84,29.9,17200.0
2009-01-09 11:15:00,29.88,29.88,29.76,29.8,25300.0,29.88,29.88,29.76,29.8,25300.0
2009-01-09 11:20:00,29.8,29.9,29.8,29.84,15700.0,29.8,29.9,29.8,29.84,15700.0
2009-01-09 11:25:00,29.86,29.86,29.76,29.8,12000.0,29.86,29.86,29.76,29.8,12000.0
2009-01-09 11:30:00,29.8,29.85,29.77,29.81,22700.0,29.8,29.85,29.77,29.81,22700.0
2009-01-09 11:35:00,29.81,30.0,29.8,29.93,40500.0,29.81,30.0,29.8,29.93,40500.0
2009-01-09 11:40:00,29.98,30.0,29.87,29.88,4300.0,29.98,30.0,29.87,29.88,4300.0
2009-01-09 11:45:00,29.88,29.91,29.75,29.75,15500.0,29.88,29.91,29.75,29.75,15500.0
2009-01-09 11:50:00,29.75,29.82,29.68,29.73,54100.0,29.75,29.82,29.68,29.73,54100.0
2009-01-09 11:55:00,29.74,29.88,29.71,29.88,13400.0,29.74,29.88,29.71,29.88,13400.0
2009-01-09 12:00:00,29.88,29.92,29.85,29.9,11200.0,29.88,29.92,29.85,29.9,11200.0
2009-01-09 12:05:00,29.91,30.11,29.91,29.97,18100.0,29.91,30.11,29.91,29.97,18100.0
2009-01-09 12:10:00,29.99,30.0,29.93,29.93,8100.0,29.99,30.0,29.93,29.93,8100.0
2009-01-09 12:15:00,29.92,29.95,29.86,29.92,7600.0,29.92,29.95,29.86,29.92,7600.0
2009-01-09 12:20:00,29.92,29.95,29.88,29.94,5400.0,29.92,29.95,29.88,29.94,5400.0
2009-01-09 12:25:00,29.93,29.97,29.93,29.93,6200.0,29.93,29.97,29.93,29.93,6200.0
2009-01-09 12:30:00,29.92,30.0,29.9,30.0,9800.0,29.92,30.0,29.9,30.0,9800.0
2009-01-09 12:35:00,30.0,30.01,29.96,29.97,5900.0,30.0,30.01,29.96,29.97,5900.0
2009-01-09 12:40:00,29.98,30.0,29.91,29.99,10200.0,29.98,30.0,29.91,29.99,10200.0
2009-01-09 12:45:00,29.97,30.01,29.96,30.0,6400.0,29.97,30.01,29.96,30.0,6400.0
2009-01-09 12:50:00,30.02,30.03,29.98,29.98,7400.0,30.02,30.03,29.98,29.98,7400.0
2009-01-09 12:55:00,29.98,29.98,29.86,29.87,8400.0,29.98,29.98,29.86,29.87,8400.0
2009-01-09 13:00:00,29.87,29.99,29.86,29.97,4000.0,29.87,29.99,29.86,29.97,4000.0
2009-01-09 13:05:00,29.97,29.99,29.76,29.76,7700.0,29.97,29.99,29.76,29.76,7700.0
2009-01-09 13:10:00,29.76,29.89,29.76,29.89,3300.0,29.76,29.89,29.76,29.89,3300.0
2009-01-09 13:15:00,29.89,29.93,29.79,29.92,12900.0,29.89,29.93,29.79,29.92,12900.0
2009-01-09 13:20:00,29.92,29.93,29.82,29.82,10200.0,29.92,29.93,29.82,29.82,10200.0
2009-01-09 13:25:00,29.84,29.92,29.84,29.92,2500.0,29.84,29.92,29.84,29.92,2500.0
2009-01-09 13:30:00,29.94,29.96,29.9,29.96,10400.0,29.94,29.96,29.9,29.96,10400.0
2009-01-09 13:35:00,29.97,30.0,29.93,29.95,11600.0,29.97,30.0,29.93,29.95,11600.0
2009-01-09 13:40:00,29.95,30.1,29.95,30.06,18300.0,29.95,30.1,29.95,30.06,18300.0
2009-01-09 13:45:00,30.04,30.04,30.0,30.04,2500.0,30.04,30.04,30.0,30.04,2500.0
2009-01-09 13:50:00,30.03,30.04,29.98,30.0,6400.0,30.03,30.04,29.98,30.0,6400.0
2009-01-09 13:55:00,29.98,29.99,29.94,29.96,5600.0,29.98,29.99,29.94,29.96,5600.0
2009-01-09 14:00:00,29.96,30.11,29.94,30.1,10100.0,29.96,30.11,29.94,30.1,10100.0
2009-01-09 14:05:00,30.12,30.16,30.11,30.13,6800.0,30.12,30.16,30.11,30.13,6800.0
2009-01-09 14:10:00,30.12,30.13,30.04,30.09,6100.0,30.12,30.13,30.04,30.09,6100.0
2009-01-09 14:15:00,30.06,30.19,30.06,30.09,13400.0,30.06,30.19,30.06,30.09,13400.0
2009-01-09 14:20:00,30.13,30.17,30.06,30.06,4900.0,30.13,30.17,30.06,30.06,4900.0
2009-01-09 14:25:00,30.06,30.08,29.96,29.99,6400.0,30.06,30.08,29.96,29.99,6400.0
2009-01-09 14:30:00,29.98,30.25,29.98,30.23,17500.0,29.98,30.25,29.98,30.23,17500.0
2009-01-09 14:35:00,30.23,30.27,30.19,30.24,15100.0,30.23,30.27,30.19,30.24,15100.0
2009-01-09 14:40:00,30.23,30.23,30.04,30.17,11800.0,30.23,30.23,30.04,30.17,11800.0
2009-01-09 14:45:00,30.2,30.4,30.2,30.3,31900.0,30.2,30.4,30.2,30.3,31900.0
2009-01-09 14:50:00,30.31,30.35,30.27,30.35,8700.0,30.31,30.35,30.27,30.35,8700.0
2009-01-09 14:55:00,30.36,30.4,30.34,30.36,11100.0,30.36,30.4,30.34,30.36,11100.0
2009-01-09 15:00:00,30.38,30.45,30.32,30.37,14600.0,30.38,30.45,30.32,30.37,14600.0
2009-01-09 15:05:00,30.4,30.44,30.15,30.16,18800.0,30.4,30.44,30.15,30.16,18800.0
2009-01-09 15:10:00,30.14,30.2,30.07,30.2,11900.0,30.14,30.2,30.07,30.2,11900.0
2009-01-09 15:15:00,30.2,30.21,30.09,30.19,10400.0,30.2,30.21,30.09,30.19,10400.0
2009-01-09 15:20:00,30.19,30.25,30.13,30.2,16000.0,30.19,30.25,30.13,30.2,16000.0
2009-01-09 15:25:00,30.18,30.18,30.0,30.15,20800.0,30.18,30.18,30.0,30.15,20800.0
2009-01-09 15:30:00,30.13,30.23,30.13,30.2,17100.0,30.13,30.23,30.13,30.2,17100.0
2009-01-09 15:35:00,30.21,30.36,30.19,30.28,24600.0,30.21,30.36,30.19,30.28,24600.0
2009-01-09 15:40:00,30.26,30.26,30.07,30.18,31300.0,30.26,30.26,30.07,30.18,31300.0
2009-01-09 15:45:00,30.18,30.2,30.01,30.01,40500.0,30.18,30.2,30.01,30.01,40500.0
2009-01-09 15:50:00,30.03,30.07,29.91,29.96,53700.0,30.03,30.07,29.91,29.96,53700.0
2009-01-09 15:55:00,29.96,30.03,29.9,29.93,56800.0,29.96,30.03,29.9,29.93,56800.0
2009-01-12 09:30:00,30.04,30.23,29.6,29.8,16700.0,30.04,30.23,29.6,29.8,16700.0
2009-01-12 09:35:00,29.8,30.3,29.8,30.01,14800.0,29.8,30.3,29.8,30.01,14800.0
2009-01-12 09:40:00,29.96,30.0,29.5,29.5,15700.0,29.96,30.0,29.5,29.5,15700.0
2009-01-12 09:45:00,29.51,29.52,29.36,29.39,25200.0,29.51,29.52,29.36,29.39,25200.0
2009-01-12 09:50:00,29.4,29.49,29.25,29.47,18200.0,29.4,29.49,29.25,29.47,18200.0
2009-01-12 09:55:00,29.48,29.66,29.4,29.66,10300.0,29.48,29.66,29.4,29.66,10300.0
2009-01-12 10:00:00,29.66,29.91,29.66,29.75,16200.0,29.66,29.91,29.66,29.75,16200.0
2009-01-12 10:05:00,29.78,29.82,29.49,29.54,12800.0,29.78,29.82,29.49,29.54,12800.0
2009-01-12 10:10:00,29.51,29.51,29.31,29.33,14600.0,29.51,29.51,29.31,29.33,14600.0
2009-01-12 10:15:00,29.31,29.43,29.22,29.24,20000.0,29.31,29.43,29.22,29.24,20000.0
2009-01-12 10:20:00,29.25,29.27,29.13,29.22,19000.0,29.25,29.27,29.13,29.22,19000.0
2009-01-12 10:25:00,29.22,29.23,28.86,29.12,71400.0,29.22,29.23,28.86,29.12,71400.0
2009-01-12 10:30:00,29.14,29.37,29.12,29.12,31800.0,29.14,29.37,29.12,29.12,31800.0
2009-01-12 10:35:00,29.15,29.18,29.07,29.16,45600.0,29.15,29.18,29.07,29.16,45600.0
2009-01-12 10:40:00,29.17,29.29,29.14,29.29,41100.0,29.17,29.29,29.14,29.29,41100.0
2009-01-12 10:45:00,29.28,29.33,29.24,29.26,60900.0,29.28,29.33,29.24,29.26,60900.0
2009-01-12 10:50:00,29.26,29.48,29.25,29.48,29100.0,29.26,29.48,29.25,29.48,29100.0
2009-01-12 10:55:00,29.48,29.63,29.47,29.63,14000.0,29.48,29.63,29.47,29.63,14000.0
2009-01-12 11:00:00,29.62,29.67,29.55,29.55,40900.0,29.62,29.67,29.55,29.55,40900.0
2009-01-12 11:05:00,29.55,29.66,29.47,29.51,28600.0,29.55,29.66,29.47,29.51,28600.0
2009-01-12 11:10:00,29.52,29.52,29.44,29.49,35900.0,29.52,29.52,29.44,29.49,35900.0
2009-01-12 11:15:00,29.49,29.5,29.37,29.4,35000.0,29.49,29.5,29.37,29.4,35000.0
2009-01-12 11:20:00,29.38,29.38,29.13,29.19,26400.0,29.38,29.38,29.13,29.19,26400.0
2009-01-12 11:25:00,29.19,29.19,29.04,29.07,28800.0,29.19,29.19,29.04,29.07,28800.0
2009-01-12 11:30:00,29.07,29.13,29.02,29.02,9000.0,29.07,29.13,29.02,29.02,9000.0
2009-01-12 11:35:00,29.05,29.05,28.91,28.95,8700.0,29.05,29.05,28.91,28.95,8700.0
2009-01-12 11:40:00,28.97,29.03,28.97,29.0,3200.0,28.97,29.03,28.97,29.0,3200.0
2009-01-12 11:45:00,28.99,29.05,28.95,29.05,4000.0,28.99,29.05,28.95,29.05,4000.0
2009-01-12 11:50:00,29.01,29.02,28.96,29.01,18700.0,29.01,29.02,28.96,29.01,18700.0
2009-01-12 11:55:00,29.01,29.05,28.98,29.0,4000.0,29.01,29.05,28.98,29.0,4000.0
2009-01-12 12:00:00,29.01,29.04,28.91,28.93,10100.0,29.01,29.04,28.91,28.93,10100.0
2009-01-12 12:05:00,28.94,28.98,28.92,28.98,4800.0,28.94,28.98,28.92,28.98,4800.0
2009-01-12 12:10:00,29.0,29.19,29.0,29.19,6000.0,29.0,29.19,29.0,29.19,6000.0
2009-01-12 12:15:00,29.22,29.22,29.14,29.14,3300.0,29.22,29.22,29.14,29.14,3300.0
2009-01-12 12:20:00,29.15,29.16,29.04,29.05,12500.0,29.15,29.16,29.04,29.05,12500.0
2009-01-12 12:25:00,29.02,29.06,28.99,29.05,6000.0,29.02,29.06,28.99,29.05,6000.0
2009-01-12 12:30:00,29.05,29.13,29.02,29.08,13300.0,29.05,29.13,29.02,29.08,13300.0
2009-01-12 12:35:00,29.08,29.13,29.07,29.09,24100.0,29.08,29.13,29.07,29.09,24100.0
2009-01-12 12:40:00,29.13,29.13,29.03,29.03,3600.0,29.13,29.13,29.03,29.03,3600.0
2009-01-12 12:45:00,29.03,29.03,28.97,29.0,4800.0,29.03,29.03,28.97,29.0,4800.0
2009-01-12 12:50:00,29.0,29.01,28.96,28.97,5500.0,29.0,29.01,28.96,28.97,5500.0
2009-01-12 12:55:00,28.97,28.97,28.91,28.94,8100.0,28.97,28.97,28.91,28.94,8100.0
2009-01-12 13:00:00,28.95,28.98,28.95,28.97,4100.0,28.95,28.98,28.95,28.97,4100.0
2009-01-12 13:05:00,28.98,29.09,28.94,29.09,7000.0,28.98,29.09,28.94,29.09,7000.0
2009-01-12 13:10:00,29.08,29.18,29.08,29.18,13300.0,29.08,29.18,29.08,29.18,13300.0
2009-01-12 13:15:00,29.17,29.25,29.16,29.22,20200.0,29.17,29.25,29.16,29.22,20200.0
2009-01-12 13:20:00,29.21,29.3,29.21,29.29,9700.0,29.21,29.3,29.21,29.29,9700.0
2009-01-12 13:25:00,29.3,29.31,29.28,29.29,9100.0,29.3,29.31,29.28,29.29,9100.0
2009-01-12 13:30:00,29.28,29.29,29.27,29.28,5700.0,29.28,29.29,29.27,29.28,5700.0
2009-01-12 13:35:00,29.29,29.31,29.28,29.31,8200.0,29.29,29.31,29.28,29.31,8200.0
2009-01-12 13:40:00,29.31,29.42,29.31,29.42,5000.0,29.31,29.42,29.31,29.42,5000.0
2009-01-12 13:45:00,29.42,29.49,29.42,29.48,9000.0,29.42,29.49,29.42,29.48,9000.0
2009-01-12 13:50:00,29.48,29.53,29.47,29.51,8100.0,29.48,29.53,29.47,29.51,8100.0
2009-01-12 13:55:00,29.51,29.55,29.37,29.39,11100.0,29.51,29.55,29.37,29.39,11100.0
2009-01-12 14:00:00,29.39,29.4,29.22,29.24,15200.0,29.39,29.4,29.22,29.24,15200.0
2009-01-12 14:05:00,29.22,29.22,29.15,29.18,9300.0,29.22,29.22,29.15,29.18,9300.0
2009-01-12 14:10:00,29.18,29.26,29.17,29.25,7200.0,29.18,29.26,29.17,29.25,7200.0
2009-01-12 14:15:00,29.26,29.41,29.26,29.38,15200.0,29.26,29.41,29.26,29.38,15200.0
2009-01-12 14:20:00,29.41,29.43,29.31,29.43,17800.0,29.41,29.43,29.31,29.43,17800.0
2009-01-12 14:25:00,29.4,29.44,29.38,29.4,9600.0,29.4,29.44,29.38,29.4,9600.0
2009-01-12 14:30:00,29.4,29.4,29.2,29.21,13400.0,29.4,29.4,29.2,29.21,13400.0
2009-01-12 14:35:00,29.19,29.26,29.18,29.22,11500.0,29.19,29.26,29.18,29.22,11500.0
2009-01-12 14:40:00,29.23,29.23,29.01,29.03,12700.0,29.23,29.23,29.01,29.03,12700.0
2009-01-12 14:45:00,29.03,29.12,28.91,29.12,10000.0,29.03,29.12,28.91,29.12,10000.0
2009-01-12 14:50:00,29.12,29.32,29.12,29.32,16400.0,29.12,29.32,29.12,29.32,16400.0
2009-01-12 14:55:00,29.32,29.39,29.28,29.33,12100.0,29.32,29.39,29.28,29.33,12100.0
2009-01-12 15:00:00,29.33,29.45,29.31,29.35,15800.0,29.33,29.45,29.31,29.35,15800.0
2009-01-12 15:05:00,29.35,29.45,29.34,29.36,13800.0,29.35,29.45,29.34,29.36,13800.0
2009-01-12 15:10:00,29.36,29.37,29.23,29.25,12300.0,29.36,29.37,29.23,29.25,12300.0
2009-01-12 15:15:00,29.24,29.39,29.21,29.3,10800.0,29.24,29.39,29.21,29.3,10800.0
2009-01-12 15:20:00,29.3,29.52,29.27,29.4,24200.0,29.3,29.52,29.27,29.4,24200.0
2009-01-12 15:25:00,29.42,29.49,29.38,29.4,22300.0,29.42,29.49,29.38,29.4,22300.0
2009-01-12 15:30:00,29.39,29.41,29.16,29.17,45000.0,29.39,29.41,29.16,29.17,45000.0
2009-01-12 15:35:00,29.16,29.36,29.14,29.28,23400.0,29.16,29.36,29.14,29.28,23400.0
2009-01-12 15:40:00,29.27,29.35,29.15,29.35,27500.0,29.27,29.35,29.15,29.35,27500.0
2009-01-12 15:45:00,29.36,29.56,29.32,29.51,32800.0,29.36,29.56,29.32,29.51,32800.0
2009-01-12 15:50:00,29.51,29.63,29.51,29.54,49200.0,29.51,29.63,29.51,29.54,49200.0
2009-01-12 15:55:00,29.51,29.58,29.41,29.52,52600.0,29.51,29.58,29.41,29.52,52600.0
2009-01-13 09:30:00,29.62,29.89,29.33,29.74,17000.0,29.62,29.89,29.33,29.74,17000.0
2009-01-13 09:35:00,29.75,30.18,29.75,30.04,19000.0,29.75,30.18,29.75,30.04,19000.0
2009-01-13 09:40:00,30.05,30.29,30.03,30.24,8900.0,30.05,30.29,30.03,30.24,8900.0
2009-01-13 09:45:00,30.27,30.41,30.24,30.41,28900.0,30.27,30.41,30.24,30.41,28900.0
2009-01-13 09:50:00,30.4,30.71,30.4,30.6,39600.0,30.4,30.71,30.4,30.6,39600.0
2009-01-13 09:55:00,30.59,30.71,30.56,30.64,11400.0,30.59,30.71,30.56,30.64,11400.0
2009-01-13 10:00:00,30.61,31.02,30.61,30.89,44700.0,30.61,31.02,30.61,30.89,44700.0
2009-01-13 10:05:00,30.9,31.0,30.88,30.91,34800.0,30.9,31.0,30.88,30.91,34800.0
2009-01-13 10:10:00,30.94,31.21,30.94,31.07,30700.0,30.94,31.21,30.94,31.07,30700.0
2009-01-13 10:15:00,31.05,31.08,30.79,30.83,13100.0,31.05,31.08,30.79,30.83,13100.0
2009-01-13 10:20:00,30.82,30.87,30.71,30.83,11200.0,30.82,30.87,30.71,30.83,11200.0
2009-01-13 10:25:00,30.82,30.95,30.82,30.94,11300.0,30.82,30.95,30.82,30.94,11300.0
2009-01-13 10:30:00,30.94,31.04,30.66,30.7,60600.0,30.94,31.04,30.66,30.7,60600.0
2009-01-13 10:35:00,30.69,31.11,30.62,31.06,56700.0,30.69,31.11,30.62,31.06,56700.0
2009-01-13 10:40:00,31.06,31.36,31.0,31.14,64100.0,31.06,31.36,31.0,31.14,64100.0
2009-01-13 10:45:00,31.18,31.27,30.97,31.21,102300.0,31.18,31.27,30.97,31.21,102300.0
2009-01-13 10:50:00,31.19,31.71,31.16,31.71,54200.0,31.19,31.71,31.16,31.71,54200.0
2009-01-13 10:55:00,31.68,31.72,31.52,31.57,42800.0,31.68,31.72,31.52,31.57,42800.0
2009-01-13 11:00:00,31.57,31.57,31.29,31.3,28900.0,31.57,31.57,31.29,31.3,28900.0
2009-01-13 11:05:00,31.26,31.57,31.25,31.57,25300.0,31.26,31.57,31.25,31.57,25300.0
2009-01-13 11:10:00,31.56,31.6,31.43,31.48,41600.0,31.56,31.6,31.43,31.48,41600.0
2009-01-13 11:15:00,31.45,31.7,31.42,31.65,33000.0,31.45,31.7,31.42,31.65,33000.0
2009-01-13 11:20:00,31.66,31.66,31.48,31.56,30400.0,31.66,31.66,31.48,31.56,30400.0
2009-01-13 11:25:00,31.54,31.56,31.4,31.48,46400.0,31.54,31.56,31.4,31.48,46400.0
2009-01-13 11:30:00,31.51,31.64,31.46,31.55,32400.0,31.51,31.64,31.46,31.55,32400.0
2009-01-13 11:35:00,31.55,31.64,31.52,31.52,23900.0,31.55,31.64,31.52,31.52,23900.0
2009-01-13 11:40:00,31.51,31.64,31.48,31.5,38100.0,31.51,31.64,31.48,31.5,38100.0
2009-01-13 11:45:00,31.47,31.47,31.16,31.24,34000.0,31.47,31.47,31.16,31.24,34000.0
2009-01-13 11:50:00,31.24,31.37,31.22,31.27,24600.0,31.24,31.37,31.22,31.27,24600.0
2009-01-13 11:55:00,31.25,31.4,31.2,31.4,6800.0,31.25,31.4,31.2,31.4,6800.0
2009-01-13 12:00:00,31.41,31.52,31.38,31.52,8800.0,31.41,31.52,31.38,31.52,8800.0
2009-01-13 12:05:00,31.51,31.61,31.47,31.57,12400.0,31.51,31.61,31.47,31.57,12400.0
2009-01-13 12:10:00,31.55,31.6,31.48,31.48,14900.0,31.55,31.6,31.48,31.48,14900.0
2009-01-13 12:15:00,31.48,31.53,31.45,31.51,7400.0,31.48,31.53,31.45,31.51,7400.0
2009-01-13 12:20:00,31.51,31.53,31.48,31.52,11100.0,31.51,31.53,31.48,31.52,11100.0
2009-01-13 12:25:00,31.52,31.53,31.46,31.49,6800.0,31.52,31.53,31.46,31.49,6800.0
2009-01-13 12:30:00,31.49,31.59,31.47,31.53,7000.0,31.49,31.59,31.47,31.53,7000.0
2009-01-13 12:35:00,31.57,31.59,31.53,31.59,7400.0,31.57,31.59,31.53,31.59,7400.0
2009-01-13 12:40:00,31.59,31.59,31.45,31.49,8700.0,31.59,31.59,31.45,31.49,8700.0
2009-01-13 12:45:00,31.47,31.47,31.4,31.47,9900.0,31.47,31.47,31.4,31.47,9900.0
2009-01-13 12:50:00,31.47,31.53,31.41,31.51,10100.0,31.47,31.53,31.41,31.51,10100.0
2009-01-13 12:55:00,31.53,31.55,31.31,31.31,10000.0,31.53,31.55,31.31,31.31,10000.0
2009-01-13 13:00:00,31.31,31.37,31.31,31.33,10100.0,31.31,31.37,31.31,31.33,10100.0
2009-01-13 13:05:00,31.33,31.38,31.28,31.35,5900.0,31.33,31.38,31.28,31.35,5900.0
2009-01-13 13:10:00,31.36,31.36,31.24,31.28,13700.0,31.36,31.36,31.24,31.28,13700.0
2009-01-13 13:15:00,31.28,31.3,31.23,31.25,10400.0,31.28,31.3,31.23,31.25,10400.0
2009-01-13 13:20:00,31.24,31.24,30.98,31.02,19400.0,31.24,31.24,30.98,31.02,19400.0
2009-01-13 13:25:00,31.05,31.12,31.04,31.08,4700.0,31.05,31.12,31.04,31.08,4700.0
2009-01-13 13:30:00,31.08,31.13,31.03,31.13,10600.0,31.08,31.13,31.03,31.13,10600.0
2009-01-13 13:35:00,31.12,31.17,31.06,31.07,17900.0,31.12,31.17,31.06,31.07,17900.0
2009-01-13 13:40:00,31.07,31.08,30.96,31.0,18200.0,31.07,31.08,30.96,31.0,18200.0
2009-01-13 13:45:00,30.99,31.01,30.85,30.88,9800.0,30.99,31.01,30.85,30.88,9800.0
2009-01-13 13:50:00,30.88,30.95,30.88,30.91,4800.0,30.88,30.95,30.88,30.91,4800.0
2009-01-13 13:55:00,30.91,30.94,30.85,30.91,8600.0,30.91,30.94,30.85,30.91,8600.0
2009-01-13 14:00:00,30.91,30.97,30.85,30.97,11300.0,30.91,30.97,30.85,30.97,11300.0
2009-01-13 14:05:00,30.93,31.03,30.93,30.93,10900.0,30.93,31.03,30.93,30.93,10900.0
2009-01-13 14:10:00,30.91,30.98,30.89,30.98,5200.0,30.91,30.98,30.89,30.98,5200.0
2009-01-13 14:15:00,30.98,30.99,30.85,30.89,12000.0,30.98,30.99,30.85,30.89,12000.0
2009-01-13 14:20:00,30.89,30.91,30.8,30.82,15000.0,30.89,30.91,30.8,30.82,15000.0
2009-01-13 14:25:00,30.82,30.83,30.7,30.78,10200.0,30.82,30.83,30.7,30.78,10200.0
2009-01-13 14:30:00,30.76,31.01,30.73,30.96,16900.0,30.76,31.01,30.73,30.96,16900.0
2009-01-13 14:35:00,30.95,31.0,30.91,30.98,10300.0,30.95,31.0,30.91,30.98,10300.0
2009-01-13 14:40:00,31.0,31.07,30.81,30.85,17300.0,31.0,31.07,30.81,30.85,17300.0
2009-01-13 14:45:00,30.84,31.07,30.83,30.95,23300.0,30.84,31.07,30.83,30.95,23300.0
2009-01-13 14:50:00,30.93,31.06,30.88,30.98,13900.0,30.93,31.06,30.88,30.98,13900.0
2009-01-13 14:55:00,30.99,31.06,30.9,30.92,24800.0,30.99,31.06,30.9,30.92,24800.0
2009-01-13 15:00:00,30.94,31.07,30.84,31.04,25100.0,30.94,31.07,30.84,31.04,25100.0
2009-01-13 15:05:00,31.02,31.02,30.8,30.82,25500.0,31.02,31.02,30.8,30.82,25500.0
2009-01-13 15:10:00,30.83,30.9,30.75,30.76,28700.0,30.83,30.9,30.75,30.76,28700.0
2009-01-13 15:15:00,30.77,30.92,30.7,30.87,16700.0,30.77,30.92,30.7,30.87,16700.0
2009-01-13 15:20:00,30.84,31.07,30.79,30.99,23800.0,30.84,31.07,30.79,30.99,23800.0
2009-01-13 15:25:00,30.99,31.06,30.9,31.01,16400.0,30.99,31.06,30.9,31.01,16400.0
2009-01-13 15:30:00,31.02,31.05,30.85,31.03,92000.0,31.02,31.05,30.85,31.03,92000.0
2009-01-13 15:35:00,31.03,31.25,30.91,31.18,48000.0,31.03,31.25,30.91,31.18,48000.0
2009-01-13 15:40:00,31.14,31.36,31.12,31.27,64700.0,31.14,31.36,31.12,31.27,64700.0
2009-01-13 15:45:00,31.29,31.32,31.1,31.24,39500.0,31.29,31.32,31.1,31.24,39500.0
2009-01-13 15:50:00,31.25,31.32,31.1,31.18,91200.0,31.25,31.32,31.1,31.18,91200.0
2009-01-13 15:55:00,31.18,31.23,31.08,31.23,103700.0,31.18,31.23,31.08,31.23,103700.0
2009-01-14 09:30:00,30.76,31.15,30.47,30.73,12100.0,30.76,31.15,30.47,30.73,12100.0
2009-01-14 09:35:00,30.73,30.89,30.55,30.7,9000.0,30.73,30.89,30.55,30.7,9000.0
2009-01-14 09:40:00,30.71,30.99,30.59,30.62,20500.0,30.71,30.99,30.59,30.62,20500.0
2009-01-14 09:45:00,30.62,30.9,30.58,30.85,19600.0,30.62,30.9,30.58,30.85,19600.0
2009-01-14 09:50:00,30.89,31.16,30.88,31.15,16600.0,30.89,31.16,30.88,31.15,16600.0
2009-01-14 09:55:00,31.07,31.25,31.01,31.12,15500.0,31.07,31.25,31.01,31.12,15500.0
2009-01-14 10:00:00,31.14,31.28,31.09,31.28,22200.0,31.14,31.28,31.09,31.28,22200.0
2009-01-14 10:05:00,31.25,31.3,31.23,31.28,42500.0,31.25,31.3,31.23,31.28,42500.0
2009-01-14 10:10:00,31.29,31.3,31.2,31.2,27600.0,31.29,31.3,31.2,31.2,27600.0
2009-01-14 10:15:00,31.14,31.27,31.07,31.2,25800.0,31.14,31.27,31.07,31.2,25800.0
2009-01-14 10:20:00,31.21,31.4,31.16,31.38,30400.0,31.21,31.4,31.16,31.38,30400.0
2009-01-14 10:25:00,31.38,31.54,31.34,31.51,48600.0,31.38,31.54,31.34,31.51,48600.0
2009-01-14 10:30:00,31.45,31.45,31.33,31.44,42500.0,31.45,31.45,31.33,31.44,42500.0
2009-01-14 10:35:00,31.41,31.43,31.08,31.09,91800.0,31.41,31.43,31.08,31.09,91800.0
2009-01-14 10:40:00,31.11,31.11,30.7,30.71,43100.0,31.11,31.11,30.7,30.71,43100.0
2009-01-14 10:45:00,30.76,30.83,30.74,30.8,22900.0,30.76,30.83,30.74,30.8,22900.0
2009-01-14 10:50:00,30.82,30.9,30.66,30.66,17400.0,30.82,30.9,30.66,30.66,17400.0
2009-01-14 10:55:00,30.67,30.71,30.56,30.65,20300.0,30.67,30.71,30.56,30.65,20300.0
2009-01-14 11:00:00,30.65,30.71,30.63,30.68,8200.0,30.65,30.71,30.63,30.68,8200.0
2009-01-14 11:05:00,30.7,30.7,30.49,30.49,24300.0,30.7,30.7,30.49,30.49,24300.0
2009-01-14 11:10:00,30.51,30.57,30.39,30.42,52100.0,30.51,30.57,30.39,30.42,52100.0
2009-01-14 11:15:00,30.44,30.62,30.42,30.6,44300.0,30.44,30.62,30.42,30.6,44300.0
2009-01-14 11:20:00,30.57,30.72,30.56,30.56,34000.0,30.57,30.72,30.56,30.56,34000.0
2009-01-14 11:25:00,30.54,30.6,30.49,30.51,21900.0,30.54,30.6,30.49,30.51,21900.0
2009-01-14 11:30:00,30.51,30.51,30.47,30.5,17200.0,30.51,30.51,30.47,30.5,17200.0
2009-01-14 11:35:00,30.49,30.52,30.41,30.42,8600.0,30.49,30.52,30.41,30.42,8600.0
2009-01-14 11:40:00,30.44,30.49,30.39,30.41,5400.0,30.44,30.49,30.39,30.41,5400.0
2009-01-14 11:45:00,30.4,30.54,30.35,30.47,12500.0,30.4,30.54,30.35,30.47,12500.0
2009-01-14 11:50:00,30.48,30.66,30.48,30.66,4700.0,30.48,30.66,30.48,30.66,4700.0
2009-01-14 11:55:00,30.59,30.62,30.51,30.51,2900.0,30.59,30.62,30.51,30.51,2900.0
2009-01-14 12:00:00,30.49,30.49,30.39,30.4,10800.0,30.49,30.49,30.39,30.4,10800.0
2009-01-14 12:05:00,30.41,30.46,30.39,30.46,12000.0,30.41,30.46,30.39,30.46,12000.0
2009-01-14 12:10:00,30.47,30.47,30.42,30.44,3300.0,30.47,30.47,30.42,30.44,3300.0
2009-01-14 12:15:00,30.44,30.44,30.32,30.34,11900.0,30.44,30.44,30.32,30.34,11900.0
2009-01-14 12:20:00,30.34,30.34,30.27,30.3,13700.0,30.34,30.34,30.27,30.3,13700.0
2009-01-14 12:25:00,30.29,30.32,30.23,30.32,5000.0,30.29,30.32,30.23,30.32,5000.0
2009-01-14 12:30:00,30.35,30.36,30.3,30.31,3600.0,30.35,30.36,30.3,30.31,3600.0
2009-01-14 12:35:00,30.29,30.36,30.23,30.25,17700.0,30.29,30.36,30.23,30.25,17700.0
2009-01-14 12:40:00,30.26,30.26,30.06,30.06,14000.0,30.26,30.26,30.06,30.06,14000.0
2009-01-14 12:45:00,30.07,30.09,30.0,30.0,28300.0,30.07,30.09,30.0,30.0,28300.0
2009-01-14 12:50:00,30.0,30.21,30.0,30.2,11300.0,30.0,30.21,30.0,30.2,11300.0
2009-01-14 12:55:00,30.2,30.28,30.19,30.24,3700.0,30.2,30.28,30.19,30.24,3700.0
2009-01-14 13:00:00,30.23,30.28,30.2,30.21,6900.0,30.23,30.28,30.2,30.21,6900.0
2009-01-14 13:05:00,30.2,30.31,30.2,30.3,6300.0,30.2,30.31,30.2,30.3,6300.0
2009-01-14 13:10:00,30.31,30.31,30.23,30.27,16300.0,30.31,30.31,30.23,30.27,16300.0
2009-01-14 13:15:00,30.27,30.29,30.2,30.22,12600.0,30.27,30.29,30.2,30.22,12600.0
2009-01-14 13:20:00,30.23,30.25,30.18,30.19,11700.0,30.23,30.25,30.18,30.19,11700.0
2009-01-14 13:25:00,30.21,30.26,30.17,30.19,3000.0,30.21,30.26,30.17,30.19,3000.0
2009-01-14 13:30:00,30.15,30.18,30.11,30.18,5900.0,30.15,30.18,30.11,30.18,5900.0
2009-01-14 13:35:00,30.18,30.28,30.18,30.24,3800.0,30.18,30.28,30.18,30.24,3800.0
2009-01-14 13:40:00,30.27,30.31,30.25,30.27,11300.0,30.27,30.31,30.25,30.27,11300.0
2009-01-14 13:45:00,30.27,30.41,30.24,30.34,6300.0,30.27,30.41,30.24,30.34,6300.0
2009-01-14 13:50:00,30.36,30.36,30.25,30.28,3000.0,30.36,30.36,30.25,30.28,3000.0
2009-01-14 13:55:00,30.27,30.31,30.27,30.3,3300.0,30.27,30.31,30.27,30.3,3300.0
2009-01-14 14:00:00,30.28,30.29,30.18,30.24,14500.0,30.28,30.29,30.18,30.24,14500.0
2009-01-14 14:05:00,30.24,30.3,30.15,30.3,51200.0,30.24,30.3,30.15,30.3,51200.0
2009-01-14 14:10:00,30.31,30.46,30.26,30.3,20900.0,30.31,30.46,30.26,30.3,20900.0
2009-01-14 14:15:00,30.3,30.41,30.26,30.31,12400.0,30.3,30.41,30.26,30.31,12400.0
2009-01-14 14:20:00,30.31,30.33,30.2,30.23,10800.0,30.31,30.33,30.2,30.23,10800.0
2009-01-14 14:25:00,30.22,30.25,30.13,30.2,9600.0,30.22,30.25,30.13,30.2,9600.0
2009-01-14 14:30:00,30.2,30.42,30.2,30.26,14200.0,30.2,30.42,30.2,30.26,14200.0
2009-01-14 14:35:00,30.25,30.3,30.19,30.3,20300.0,30.25,30.3,30.19,30.3,20300.0
2009-01-14 14:40:00,30.29,30.32,30.25,30.32,8300.0,30.29,30.32,30.25,30.32,8300.0
2009-01-14 14:45:00,30.3,30.31,30.14,30.15,15000.0,30.3,30.31,30.14,30.15,15000.0
2009-01-14 14:50:00,30.14,30.19,30.11,30.16,18400.0,30.14,30.19,30.11,30.16,18400.0
2009-01-14 14:55:00,30.16,30.29,30.16,30.19,16800.0,30.16,30.29,30.16,30.19,16800.0
2009-01-14 15:00:00,30.18,30.18,29.95,30.0,29800.0,30.18,30.18,29.95,30.0,29800.0
2009-01-14 15:05:00,30.0,30.03,29.94,29.99,28400.0,30.0,30.03,29.94,29.99,28400.0
2009-01-14 15:10:00,30.0,30.08,29.97,30.05,27400.0,30.0,30.08,29.97,30.05,27400.0
2009-01-14 15:15:00,30.05,30.05,29.85,29.94,40700.0,30.05,30.05,29.85,29.94,40700.0
2009-01-14 15:20:00,29.94,30.08,29.93,30.05,14600.0,29.94,30.08,29.93,30.05,14600.0
2009-01-14 15:25:00,30.05,30.1,29.91,29.93,29400.0,30.05,30.1,29.91,29.93,29400.0
2009-01-14 15:30:00,29.92,30.16,29.91,30.12,17700.0,29.92,30.16,29.91,30.12,17700.0
2009-01-14 15:35:00,30.12,30.14,30.03,30.05,26500.0,30.12,30.14,30.03,30.05,26500.0
2009-01-14 15:40:00,30.07,30.21,30.02,30.18,23400.0,30.07,30.21,30.02,30.18,23400.0
2009-01-14 15:45:00,30.2,30.38,30.11,30.27,31200.0,30.2,30.38,30.11,30.27,31200.0
2009-01-14 15:50:00,30.29,30.29,30.04,30.08,55700.0,30.29,30.29,30.04,30.08,55700.0
2009-01-14 15:55:00,30.08,30.19,30.03,30.03,66600.0,30.08,30.19,30.03,30.03,66600.0
2009-01-15 09:30:00,30.39,30.39,29.87,29.98,19000.0,30.39,30.39,29.87,29.98,19000.0
2009-01-15 09:35:00,29.91,30.28,29.9,30.24,24300.0,29.91,30.28,29.9,30.24,24300.0
2009-01-15 09:40:00,30.2,30.2,30.01,30.05,18300.0,30.2,30.2,30.01,30.05,18300.0
2009-01-15 09:45:00,30.01,30.01,29.76,29.88,11100.0,30.01,30.01,29.76,29.88,11100.0
2009-01-15 09:50:00,29.88,29.99,29.81,29.86,11700.0,29.88,29.99,29.81,29.86,11700.0
2009-01-15 09:55:00,29.87,30.09,29.84,30.09,32800.0,29.87,30.09,29.84,30.09,32800.0
2009-01-15 10:00:00,30.12,30.34,30.11,30.28,24800.0,30.12,30.34,30.11,30.28,24800.0
2009-01-15 10:05:00,30.28,30.28,29.91,29.93,25400.0,30.28,30.28,29.91,29.93,25400.0
2009-01-15 10:10:00,29.94,30.06,29.78,29.86,31900.0,29.94,30.06,29.78,29.86,31900.0
2009-01-15 10:15:00,29.81,29.81,29.63,29.73,12400.0,29.81,29.81,29.63,29.73,12400.0
2009-01-15 10:20:00,29.75,29.93,29.71,29.88,26300.0,29.75,29.93,29.71,29.88,26300.0
2009-01-15 10:25:00,29.88,30.03,29.85,29.9,17600.0,29.88,30.03,29.85,29.9,17600.0
2009-01-15 10:30:00,29.9,29.91,29.75,29.75,12900.0,29.9,29.91,29.75,29.75,12900.0
2009-01-15 10:35:00,29.75,29.85,29.68,29.85,15400.0,29.75,29.85,29.68,29.85,15400.0
2009-01-15 10:40:00,29.85,29.91,29.8,29.85,14400.0,29.85,29.91,29.8,29.85,14400.0
2009-01-15 10:45:00,29.85,29.91,29.82,29.9,12800.0,29.85,29.91,29.82,29.9,12800.0
2009-01-15 10:50:00,29.88,29.89,29.75,29.75,17300.0,29.88,29.89,29.75,29.75,17300.0
2009-01-15 10:55:00,29.78,29.81,29.74,29.81,23000.0,29.78,29.81,29.74,29.81,23000.0
2009-01-15 11:00:00,29.81,29.83,29.74,29.77,17200.0,29.81,29.83,29.74,29.77,17200.0
2009-01-15 11:05:00,29.76,29.79,29.66,29.68,22600.0,29.76,29.79,29.66,29.68,22600.0
2009-01-15 11:10:00,29.66,29.67,29.57,29.67,15300.0,29.66,29.67,29.57,29.67,15300.0
2009-01-15 11:15:00,29.67,29.72,29.56,29.56,17600.0,29.67,29.72,29.56,29.56,17600.0
2009-01-15 11:20:00,29.59,29.61,29.52,29.6,11500.0,29.59,29.61,29.52,29.6,11500.0
2009-01-15 11:25:00,29.62,29.62,29.5,29.53,15900.0,29.62,29.62,29.5,29.53,15900.0
2009-01-15 11:30:00,29.53,29.62,29.5,29.51,11600.0,29.53,29.62,29.5,29.51,11600.0
2009-01-15 11:35:00,29.51,29.51,29.38,29.44,11500.0,29.51,29.51,29.38,29.44,11500.0
2009-01-15 11:40:00,29.43,29.45,29.34,29.36,25700.0,29.43,29.45,29.34,29.36,25700.0
2009-01-15 11:45:00,29.36,29.38,29.3,29.31,12700.0,29.36,29.38,29.3,29.31,12700.0
2009-01-15 11:50:00,29.3,29.34,29.23,29.29,11200.0,29.3,29.34,29.23,29.29,11200.0
2009-01-15 11:55:00,29.3,29.3,29.25,29.26,6200.0,29.3,29.3,29.25,29.26,6200.0
2009-01-15 12:00:00,29.25,29.42,29.25,29.42,11100.0,29.25,29.42,29.25,29.42,11100.0
2009-01-15 12:05:00,29.4,29.4,29.25,29.26,7700.0,29.4,29.4,29.25,29.26,7700.0
2009-01-15 12:10:00,29.26,29.4,29.23,29.36,8100.0,29.26,29.4,29.23,29.36,8100.0
2009-01-15 12:15:00,29.35,29.43,29.33,29.39,18500.0,29.35,29.43,29.33,29.39,18500.0
2009-01-15 12:20:00,29.38,29.43,29.28,29.3,13700.0,29.38,29.43,29.28,29.3,13700.0
2009-01-15 12:25:00,29.3,29.31,29.19,29.22,11800.0,29.3,29.31,29.19,29.22,11800.0
2009-01-15 12:30:00,29.23,29.23,29.17,29.21,16400.0,29.23,29.23,29.17,29.21,16400.0
2009-01-15 12:35:00,29.21,29.29,29.18,29.18,7600.0,29.21,29.29,29.18,29.18,7600.0
2009-01-15 12:40:00,29.19,29.31,29.19,29.31,5400.0,29.19,29.31,29.19,29.31,5400.0
2009-01-15 12:45:00,29.3,29.35,29.26,29.3,6400.0,29.3,29.35,29.26,29.3,6400.0
2009-01-15 12:50:00,29.3,29.33,29.25,29.28,7200.0,29.3,29.33,29.25,29.28,7200.0
2009-01-15 12:55:00,29.28,29.29,29.23,29.26,4300.0,29.28,29.29,29.23,29.26,4300.0
2009-01-15 13:00:00,29.28,29.39,29.28,29.29,21800.0,29.28,29.39,29.28,29.29,21800.0
2009-01-15 13:05:00,29.29,29.37,29.29,29.37,9300.0,29.29,29.37,29.29,29.37,9300.0
2009-01-15 13:10:00,29.37,29.44,29.3,29.44,14800.0,29.37,29.44,29.3,29.44,14800.0
2009-01-15 13:15:00,29.45,29.57,29.44,29.49,9900.0,29.45,29.57,29.44,29.49,9900.0
2009-01-15 13:20:00,29.49,29.54,29.45,29.48,6000.0,29.49,29.54,29.45,29.48,6000.0
2009-01-15 13:25:00,29.49,29.62,29.49,29.62,7300.0,29.49,29.62,29.49,29.62,7300.0
2009-01-15 13:30:00,29.62,29.73,29.62,29.7,8200.0,29.62,29.73,29.62,29.7,8200.0
2009-01-15 13:35:00,29.7,29.88,29.67,29.88,13000.0,29.7,29.88,29.67,29.88,13000.0
2009-01-15 13:40:00,29.85,29.89,29.79,29.85,14300.0,29.85,29.89,29.79,29.85,14300.0
2009-01-15 13:45:00,29.85,29.86,29.76,29.82,6900.0,29.85,29.86,29.76,29.82,6900.0
2009-01-15 13:50:00,29.81,30.04,29.81,30.01,12500.0,29.81,30.04,29.81,30.01,12500.0
2009-01-15 13:55:00,30.01,30.31,29.97,30.26,13000.0,30.01,30.31,29.97,30.26,13000.0
2009-01-15 14:00:00,30.27,30.32,30.2,30.25,18800.0,30.27,30.32,30.2,30.25,18800.0
2009-01-15 14:05:00,30.26,30.47,30.26,30.44,22300.0,30.26,30.47,30.26,30.44,22300.0
2009-01-15 14:10:00,30.45,30.57,30.25,30.45,33900.0,30.45,30.57,30.25,30.45,33900.0
2009-01-15 14:15:00,30.46,30.62,30.45,30.62,14800.0,30.46,30.62,30.45,30.62,14800.0
2009-01-15 14:20:00,30.61,30.71,30.59,30.61,18400.0,30.61,30.71,30.59,30.61,18400.0
2009-01-15 14:25:00,30.61,30.8,30.61,30.72,26700.0,30.61,30.8,30.61,30.72,26700.0
2009-01-15 14:30:00,30.74,30.98,30.66,30.93,20100.0,30.74,30.98,30.66,30.93,20100.0
2009-01-15 14:35:00,30.91,30.95,30.73,30.88,30700.0,30.91,30.95,30.73,30.88,30700.0
2009-01-15 14:40:00,30.87,31.03,30.82,30.95,22300.0,30.87,31.03,30.82,30.95,22300.0
2009-01-15 14:45:00,30.95,31.01,30.87,30.99,22500.0,30.95,31.01,30.87,30.99,22500.0
2009-01-15 14:50:00,30.99,31.1,30.78,30.78,23900.0,30.99,31.1,30.78,30.78,23900.0
2009-01-15 14:55:00,30.78,30.82,30.67,30.69,14600.0,30.78,30.82,30.67,30.69,14600.0
2009-01-15 15:00:00,30.7,30.95,30.7,30.78,17800.0,30.7,30.95,30.7,30.78,17800.0
2009-01-15 15:05:00,30.81,30.87,30.67,30.73,14600.0,30.81,30.87,30.67,30.73,14600.0
2009-01-15 15:10:00,30.74,30.85,30.73,30.83,15600.0,30.74,30.85,30.73,30.83,15600.0
2009-01-15 15:15:00,30.82,30.98,30.82,30.98,12700.0,30.82,30.98,30.82,30.98,12700.0
2009-01-15 15:20:00,30.98,31.02,30.79,30.79,17400.0,30.98,31.02,30.79,30.79,17400.0
2009-01-15 15:25:00,30.8,30.81,30.61,30.66,17100.0,30.8,30.81,30.61,30.66,17100.0
2009-01-15 15:30:00,30.67,30.67,30.49,30.6,20200.0,30.67,30.67,30.49,30.6,20200.0
2009-01-15 15:35:00,30.6,30.69,30.51,30.68,30800.0,30.6,30.69,30.51,30.68,30800.0
2009-01-15 15:40:00,30.69,30.7,30.46,30.51,31200.0,30.69,30.7,30.46,30.51,31200.0
2009-01-15 15:45:00,30.51,30.68,30.48,30.5,34700.0,30.51,30.68,30.48,30.5,34700.0
2009-01-15 15:50:00,30.5,31.01,30.5,30.94,88000.0,30.5,31.01,30.5,30.94,88000.0
2009-01-15 15:55:00,30.94,31.03,30.82,30.86,82000.0,30.94,31.03,30.82,30.86,82000.0
2009-01-16 09:30:00,30.99,31.0,30.76,30.97,136100.0,30.99,31.0,30.76,30.97,136100.0
2009-01-16 09:35:00,30.97,30.98,30.6,30.7,41800.0,30.97,30.98,30.6,30.7,41800.0
2009-01-16 09:40:00,30.69,30.95,30.55,30.95,14600.0,30.69,30.95,30.55,30.95,14600.0
2009-01-16 09:45:00,30.95,31.0,30.89,30.98,30900.0,30.95,31.0,30.89,30.98,30900.0
2009-01-16 09:50:00,31.0,31.0,30.75,30.83,23600.0,31.0,31.0,30.75,30.83,23600.0
2009-01-16 09:55:00,30.89,30.94,30.71,30.87,21200.0,30.89,30.94,30.71,30.87,21200.0
2009-01-16 10:00:00,30.81,31.02,30.79,30.99,32200.0,30.81,31.02,30.79,30.99,32200.0
2009-01-16 10:05:00,31.0,31.3,30.99,31.11,22800.0,31.0,31.3,30.99,31.11,22800.0
2009-01-16 10:10:00,31.05,31.12,31.03,31.09,9400.0,31.05,31.12,31.03,31.09,9400.0
2009-01-16 10:15:00,31.11,31.11,31.0,31.02,13900.0,31.11,31.11,31.0,31.02,13900.0
2009-01-16 10:20:00,31.02,31.11,31.02,31.1,11500.0,31.02,31.11,31.02,31.1,11500.0
2009-01-16 10:25:00,31.1,31.36,31.07,31.22,36000.0,31.1,31.36,31.07,31.22,36000.0
2009-01-16 10:30:00,31.19,31.31,31.18,31.3,9700.0,31.19,31.31,31.18,31.3,9700.0
2009-01-16 10:35:00,31.25,31.3,31.1,31.2,9300.0,31.25,31.3,31.1,31.2,9300.0
2009-01-16 10:40:00,31.22,31.22,31.05,31.09,6800.0,31.22,31.22,31.05,31.09,6800.0
2009-01-16 10:45:00,31.07,31.2,31.07,31.16,18600.0,31.07,31.2,31.07,31.16,18600.0
2009-01-16 10:50:00,31.16,31.26,31.09,31.23,25300.0,31.16,31.26,31.09,31.23,25300.0
2009-01-16 10:55:00,31.23,31.32,31.23,31.27,31100.0,31.23,31.32,31.23,31.27,31100.0
2009-01-16 11:00:00,31.26,31.3,31.19,31.19,6400.0,31.26,31.3,31.19,31.19,6400.0
2009-01-16 11:05:00,31.12,31.12,30.93,30.93,7500.0,31.12,31.12,30.93,30.93,7500.0
2009-01-16 11:10:00,30.93,31.08,30.91,31.0,11900.0,30.93,31.08,30.91,31.0,11900.0
2009-01-16 11:15:00,30.99,31.0,30.93,30.94,5800.0,30.99,31.0,30.93,30.94,5800.0
2009-01-16 11:20:00,30.97,31.0,30.85,30.95,7400.0,30.97,31.0,30.85,30.95,7400.0
2009-01-16 11:25:00,30.96,31.02,30.92,30.98,12100.0,30.96,31.02,30.92,30.98,12100.0
2009-01-16 11:30:00,30.95,30.97,30.75,30.79,14300.0,30.95,30.97,30.75,30.79,14300.0
2009-01-16 11:35:00,30.75,30.77,30.62,30.73,15300.0,30.75,30.77,30.62,30.73,15300.0
2009-01-16 11:40:00,30.69,30.76,30.63,30.66,12500.0,30.69,30.76,30.63,30.66,12500.0
2009-01-16 11:45:00,30.65,30.7,30.6,30.7,9000.0,30.65,30.7,30.6,30.7,9000.0
2009-01-16 11:50:00,30.7,30.75,30.63,30.67,10100.0,30.7,30.75,30.63,30.67,10100.0
2009-01-16 11:55:00,30.67,30.67,30.5,30.61,14200.0,30.67,30.67,30.5,30.61,14200.0
2009-01-16 12:00:00,30.56,30.61,30.52,30.61,9100.0,30.56,30.61,30.52,30.61,9100.0
2009-01-16 12:05:00,30.57,30.59,30.43,30.46,10100.0,30.57,30.59,30.43,30.46,10100.0
2009-01-16 12:10:00,30.43,30.5,30.41,30.49,9900.0,30.43,30.5,30.41,30.49,9900.0
2009-01-16 12:15:00,30.5,30.52,30.3,30.35,20600.0,30.5,30.52,30.3,30.35,20600.0
2009-01-16 12:20:00,30.32,30.36,30.21,30.21,6800.0,30.32,30.36,30.21,30.21,6800.0
2009-01-16 12:25:00,30.22,30.25,30.12,30.24,8800.0,30.22,30.25,30.12,30.24,8800.0
2009-01-16 12:30:00,30.22,30.31,30.13,30.16,14500.0,30.22,30.31,30.13,30.16,14500.0
2009-01-16 12:35:00,30.16,30.26,30.07,30.24,35600.0,30.16,30.26,30.07,30.24,35600.0
2009-01-16 12:40:00,30.23,30.3,30.17,30.27,30800.0,30.23,30.3,30.17,30.27,30800.0
2009-01-16 12:45:00,30.26,30.33,30.26,30.31,9600.0,30.26,30.33,30.26,30.31,9600.0
2009-01-16 12:50:00,30.32,30.42,30.32,30.36,6900.0,30.32,30.42,30.32,30.36,6900.0
2009-01-16 12:55:00,30.35,30.41,30.31,30.39,5000.0,30.35,30.41,30.31,30.39,5000.0
2009-01-16 13:00:00,30.39,30.53,30.39,30.53,13200.0,30.39,30.53,30.39,30.53,13200.0
2009-01-16 13:05:00,30.51,30.59,30.48,30.54,16400.0,30.51,30.59,30.48,30.54,16400.0
2009-01-16 13:10:00,30.55,30.59,30.43,30.45,33800.0,30.55,30.59,30.43,30.45,33800.0
2009-01-16 13:15:00,30.41,30.43,30.32,30.39,9100.0,30.41,30.43,30.32,30.39,9100.0
2009-01-16 13:20:00,30.37,30.49,30.35,30.43,14500.0,30.37,30.49,30.35,30.43,14500.0
2009-01-16 13:25:00,30.42,30.48,30.36,30.48,3600.0,30.42,30.48,30.36,30.48,3600.0
2009-01-16 13:30:00,30.49,30.6,30.48,30.49,24700.0,30.49,30.6,30.48,30.49,24700.0
2009-01-16 13:35:00,30.5,30.73,30.5,30.59,30100.0,30.5,30.73,30.5,30.59,30100.0
2009-01-16 13:40:00,30.56,30.62,30.56,30.58,9200.0,30.56,30.62,30.56,30.58,9200.0
2009-01-16 13:45:00,30.58,30.59,30.46,30.53,6200.0,30.58,30.59,30.46,30.53,6200.0
2009-01-16 13:50:00,30.48,30.55,30.45,30.45,8100.0,30.48,30.55,30.45,30.45,8100.0
2009-01-16 13:55:00,30.44,30.59,30.44,30.57,15500.0,30.44,30.59,30.44,30.57,15500.0
2009-01-16 14:00:00,30.58,30.59,30.5,30.57,16700.0,30.58,30.59,30.5,30.57,16700.0
2009-01-16 14:05:00,30.55,30.6,30.51,30.57,20700.0,30.55,30.6,30.51,30.57,20700.0
2009-01-16 14:10:00,30.57,30.58,30.51,30.55,14600.0,30.57,30.58,30.51,30.55,14600.0
2009-01-16 14:15:00,30.54,30.55,30.45,30.46,21000.0,30.54,30.55,30.45,30.46,21000.0
2009-01-16 14:20:00,30.47,30.54,30.42,30.52,153000.0,30.47,30.54,30.42,30.52,153000.0
2009-01-16 14:25:00,30.54,30.57,30.45,30.52,39900.0,30.54,30.57,30.45,30.52,39900.0
2009-01-16 14:30:00,30.51,30.55,30.42,30.48,38000.0,30.51,30.55,30.42,30.48,38000.0
2009-01-16 14:35:00,30.48,30.53,30.45,30.48,23800.0,30.48,30.53,30.45,30.48,23800.0
2009-01-16 14:40:00,30.48,30.54,30.41,30.47,39400.0,30.48,30.54,30.41,30.47,39400.0
2009-01-16 14:45:00,30.5,30.51,30.4,30.45,34100.0,30.5,30.51,30.4,30.45,34100.0
2009-01-16 14:50:00,30.47,30.63,30.47,30.59,13800.0,30.47,30.63,30.47,30.59,13800.0
2009-01-16 14:55:00,30.59,30.74,30.53,30.74,5700.0,30.59,30.74,30.53,30.74,5700.0
2009-01-16 15:00:00,30.71,30.71,30.63,30.65,11900.0,30.71,30.71,30.63,30.65,11900.0
2009-01-16 15:05:00,30.67,30.72,30.65,30.71,15200.0,30.67,30.72,30.65,30.71,15200.0
2009-01-16 15:10:00,30.72,30.8,30.67,30.7,20400.0,30.72,30.8,30.67,30.7,20400.0
2009-01-16 15:15:00,30.71,30.75,30.65,30.7,74500.0,30.71,30.75,30.65,30.7,74500.0
2009-01-16 15:20:00,30.72,30.77,30.62,30.75,23900.0,30.72,30.77,30.62,30.75,23900.0
2009-01-16 15:25:00,30.75,30.82,30.68,30.68,17000.0,30.75,30.82,30.68,30.68,17000.0
2009-01-16 15:30:00,30.64,30.86,30.61,30.8,16000.0,30.64,30.86,30.61,30.8,16000.0
2009-01-16 15:35:00,30.8,30.9,30.79,30.81,21000.0,30.8,30.9,30.79,30.81,21000.0
2009-01-16 15:40:00,30.82,30.87,30.69,30.86,21300.0,30.82,30.87,30.69,30.86,21300.0
2009-01-16 15:45:00,30.82,30.93,30.8,30.92,24500.0,30.82,30.93,30.8,30.92,24500.0
2009-01-16 15:50:00,30.9,30.91,30.67,30.77,68500.0,30.9,30.91,30.67,30.77,68500.0
2009-01-16 15:55:00,30.77,30.82,30.75,30.75,138000.0,30.77,30.82,30.75,30.75,138000.0
2009-01-20 09:30:00,30.9,31.15,30.8,31.14,37400.0,30.9,31.15,30.8,31.14,37400.0
2009-01-20 09:35:00,31.18,31.84,31.17,31.64,37500.0,31.18,31.84,31.17,31.64,37500.0
2009-01-20 09:40:00,31.65,31.99,31.65,31.86,55100.0,31.65,31.99,31.65,31.86,55100.0
2009-01-20 09:45:00,31.87,31.89,31.17,31.25,58000.0,31.87,31.89,31.17,31.25,58000.0
2009-01-20 09:50:00,31.22,31.3,31.0,31.01,44600.0,31.22,31.3,31.0,31.01,44600.0
2009-01-20 09:55:00,31.02,31.31,31.02,31.05,28400.0,31.02,31.31,31.02,31.05,28400.0
2009-01-20 10:00:00,31.05,31.24,30.98,31.12,50500.0,31.05,31.24,30.98,31.12,50500.0
2009-01-20 10:05:00,31.09,31.29,31.02,31.26,40800.0,31.09,31.29,31.02,31.26,40800.0
2009-01-20 10:10:00,31.21,31.29,31.03,31.22,30100.0,31.21,31.29,31.03,31.22,30100.0
2009-01-20 10:15:00,31.22,31.37,31.17,31.21,45400.0,31.22,31.37,31.17,31.21,45400.0
2009-01-20 10:20:00,31.21,31.5,31.18,31.4,26600.0,31.21,31.5,31.18,31.4,26600.0
2009-01-20 10:25:00,31.43,31.51,31.37,31.47,14200.0,31.43,31.51,31.37,31.47,14200.0
2009-01-20 10:30:00,31.46,31.52,31.33,31.49,29100.0,31.46,31.52,31.33,31.49,29100.0
2009-01-20 10:35:00,31.45,31.52,31.37,31.52,25100.0,31.45,31.52,31.37,31.52,25100.0
2009-01-20 10:40:00,31.51,31.52,31.41,31.47,23700.0,31.51,31.52,31.41,31.47,23700.0
2009-01-20 10:45:00,31.45,31.5,31.38,31.41,23100.0,31.45,31.5,31.38,31.41,23100.0
2009-01-20 10:50:00,31.45,31.5,31.42,31.5,32100.0,31.45,31.5,31.42,31.5,32100.0
2009-01-20 10:55:00,31.51,31.51,31.26,31.39,48800.0,31.51,31.51,31.26,31.39,48800.0
2009-01-20 11:00:00,31.39,31.46,31.33,31.39,20300.0,31.39,31.46,31.33,31.39,20300.0
2009-01-20 11:05:00,31.39,31.44,31.3,31.39,15900.0,31.39,31.44,31.3,31.39,15900.0
2009-01-20 11:10:00,31.38,31.42,31.28,31.35,12800.0,31.38,31.42,31.28,31.35,12800.0
2009-01-20 11:15:00,31.32,31.37,31.25,31.29,25700.0,31.32,31.37,31.25,31.29,25700.0
2009-01-20 11:20:00,31.28,31.3,31.0,31.12,39300.0,31.28,31.3,31.0,31.12,39300.0
2009-01-20 11:25:00,31.1,31.12,30.94,31.12,36900.0,31.1,31.12,30.94,31.12,36900.0
2009-01-20 11:30:00,31.16,31.3,31.16,31.21,37000.0,31.16,31.3,31.16,31.21,37000.0
2009-01-20 11:35:00,31.22,31.4,31.18,31.4,31000.0,31.22,31.4,31.18,31.4,31000.0
2009-01-20 11:40:00,31.39,31.39,31.23,31.26,29300.0,31.39,31.39,31.23,31.26,29300.0
2009-01-20 11:45:00,31.27,31.3,31.2,31.3,39300.0,31.27,31.3,31.2,31.3,39300.0
2009-01-20 11:50:00,31.3,31.3,31.1,31.1,21200.0,31.3,31.3,31.1,31.1,21200.0
2009-01-20 11:55:00,31.11,31.12,31.03,31.1,14600.0,31.11,31.12,31.03,31.1,14600.0
2009-01-20 12:00:00,31.1,31.2,31.0,31.1,29300.0,31.1,31.2,31.0,31.1,29300.0
2009-01-20 12:05:00,31.1,31.1,30.87,30.9,13700.0,31.1,31.1,30.87,30.9,13700.0
2009-01-20 12:10:00,30.93,31.15,30.92,31.15,7900.0,30.93,31.15,30.92,31.15,7900.0
2009-01-20 12:15:00,31.2,31.2,31.11,31.12,7500.0,31.2,31.2,31.11,31.12,7500.0
2009-01-20 12:20:00,31.06,31.06,30.91,30.99,12500.0,31.06,31.06,30.91,30.99,12500.0
2009-01-20 12:25:00,30.99,31.01,30.65,30.73,34700.0,30.99,31.01,30.65,30.73,34700.0
2009-01-20 12:30:00,30.73,30.97,30.72,30.97,12100.0,30.73,30.97,30.72,30.97,12100.0
2009-01-20 12:35:00,30.97,31.04,30.9,31.01,20700.0,30.97,31.04,30.9,31.01,20700.0
2009-01-20 12:40:00,31.02,31.05,30.94,30.96,15700.0,31.02,31.05,30.94,30.96,15700.0
2009-01-20 12:45:00,30.99,31.07,30.91,30.92,10800.0,30.99,31.07,30.91,30.92,10800.0
2009-01-20 12:50:00,30.89,30.99,30.79,30.82,34600.0,30.89,30.99,30.79,30.82,34600.0
2009-01-20 12:55:00,30.83,30.88,30.72,30.72,15700.0,30.83,30.88,30.72,30.72,15700.0
2009-01-20 13:00:00,30.72,30.85,30.69,30.72,16000.0,30.72,30.85,30.69,30.72,16000.0
2009-01-20 13:05:00,30.7,30.73,30.46,30.46,17500.0,30.7,30.73,30.46,30.46,17500.0
2009-01-20 13:10:00,30.46,30.57,30.4,30.48,21000.0,30.46,30.57,30.4,30.48,21000.0
2009-01-20 13:15:00,30.5,30.5,30.36,30.42,16600.0,30.5,30.5,30.36,30.42,16600.0
2009-01-20 13:20:00,30.4,30.43,30.31,30.42,16900.0,30.4,30.43,30.31,30.42,16900.0
2009-01-20 13:25:00,30.44,30.48,30.37,30.39,12300.0,30.44,30.48,30.37,30.39,12300.0
2009-01-20 13:30:00,30.39,30.39,30.24,30.3,20700.0,30.39,30.39,30.24,30.3,20700.0
2009-01-20 13:35:00,30.3,30.34,30.24,30.27,20500.0,30.3,30.34,30.24,30.27,20500.0
2009-01-20 13:40:00,30.26,30.38,30.26,30.33,12600.0,30.26,30.38,30.26,30.33,12600.0
2009-01-20 13:45:00,30.34,30.34,30.2,30.23,20000.0,30.34,30.34,30.2,30.23,20000.0
2009-01-20 13:50:00,30.24,30.24,30.2,30.21,17200.0,30.24,30.24,30.2,30.21,17200.0
2009-01-20 13:55:00,30.21,30.3,30.2,30.23,18600.0,30.21,30.3,30.2,30.23,18600.0
2009-01-20 14:00:00,30.21,30.24,30.15,30.19,23800.0,30.21,30.24,30.15,30.19,23800.0
2009-01-20 14:05:00,30.19,30.23,30.15,30.19,26600.0,30.19,30.23,30.15,30.19,26600.0
2009-01-20 14:10:00,30.17,30.17,30.11,30.11,15300.0,30.17,30.17,30.11,30.11,15300.0
2009-01-20 14:15:00,30.12,30.14,29.99,30.08,29900.0,30.12,30.14,29.99,30.08,29900.0
2009-01-20 14:20:00,30.08,30.08,29.94,29.99,33100.0,30.08,30.08,29.94,29.99,33100.0
2009-01-20 14:25:00,29.99,30.03,29.95,29.99,33200.0,29.99,30.03,29.95,29.99,33200.0
2009-01-20 14:30:00,29.97,30.04,29.91,30.04,52000.0,29.97,30.04,29.91,30.04,52000.0
2009-01-20 14:35:00,30.03,30.05,29.97,30.0,21500.0,30.03,30.05,29.97,30.0,21500.0
2009-01-20 14:40:00,30.01,30.01,29.89,29.97,22400.0,30.01,30.01,29.89,29.97,22400.0
2009-01-20 14:45:00,29.98,29.98,29.78,29.8,38800.0,29.98,29.98,29.78,29.8,38800.0
2009-01-20 14:50:00,29.8,29.83,29.72,29.79,67500.0,29.8,29.83,29.72,29.79,67500.0
2009-01-20 14:55:00,29.8,29.81,29.67,29.72,42600.0,29.8,29.81,29.67,29.72,42600.0
2009-01-20 15:00:00,29.72,29.72,29.63,29.65,46700.0,29.72,29.72,29.63,29.65,46700.0
2009-01-20 15:05:00,29.65,29.65,29.51,29.54,35700.0,29.65,29.65,29.51,29.54,35700.0
2009-01-20 15:10:00,29.55,29.63,29.52,29.57,26600.0,29.55,29.63,29.52,29.57,26600.0
2009-01-20 15:15:00,29.57,29.62,29.38,29.5,29700.0,29.57,29.62,29.38,29.5,29700.0
2009-01-20 15:20:00,29.5,29.55,29.45,29.53,31300.0,29.5,29.55,29.45,29.53,31300.0
2009-01-20 15:25:00,29.53,29.78,29.53,29.64,27200.0,29.53,29.78,29.53,29.64,27200.0
2009-01-20 15:30:00,29.65,29.92,29.61,29.92,24100.0,29.65,29.92,29.61,29.92,24100.0
2009-01-20 15:35:00,29.92,30.1,29.83,29.96,35100.0,29.92,30.1,29.83,29.96,35100.0
2009-01-20 15:40:00,29.95,30.03,29.78,29.82,23700.0,29.95,30.03,29.78,29.82,23700.0
2009-01-20 15:45:00,29.87,29.95,29.81,29.92,23100.0,29.87,29.95,29.81,29.92,23100.0
2009-01-20 15:50:00,29.9,29.91,29.52,29.65,48900.0,29.9,29.91,29.52,29.65,48900.0
2009-01-20 15:55:00,29.62,29.65,29.44,29.44,79900.0,29.62,29.65,29.44,29.44,79900.0
2009-01-21 09:30:00,29.91,30.66,29.78,30.33,20800.0,29.91,30.66,29.78,30.33,20800.0
2009-01-21 09:35:00,30.33,30.62,30.29,30.45,27100.0,30.33,30.62,30.29,30.45,27100.0
2009-01-21 09:40:00,30.56,30.57,30.33,30.51,18600.0,30.56,30.57,30.33,30.51,18600.0
2009-01-21 09:45:00,30.52,30.52,30.21,30.5,20300.0,30.52,30.52,30.21,30.5,20300.0
2009-01-21 09:50:00,30.5,30.5,30.24,30.38,16500.0,30.5,30.5,30.24,30.38,16500.0
2009-01-21 09:55:00,30.35,30.4,30.28,30.32,9500.0,30.35,30.4,30.28,30.32,9500.0
2009-01-21 10:00:00,30.36,30.43,30.25,30.42,12900.0,30.36,30.43,30.25,30.42,12900.0
2009-01-21 10:05:00,30.44,30.49,30.19,30.19,12600.0,30.44,30.49,30.19,30.19,12600.0
2009-01-21 10:10:00,30.22,30.39,30.19,30.22,13600.0,30.22,30.39,30.19,30.22,13600.0
2009-01-21 10:15:00,30.23,30.48,30.23,30.48,16800.0,30.23,30.48,30.23,30.48,16800.0
2009-01-21 10:20:00,30.48,30.5,30.32,30.4,20700.0,30.48,30.5,30.32,30.4,20700.0
2009-01-21 10:25:00,30.43,30.57,30.41,30.48,46200.0,30.43,30.57,30.41,30.48,46200.0
2009-01-21 10:30:00,30.48,30.6,30.48,30.49,28700.0,30.48,30.6,30.48,30.49,28700.0
2009-01-21 10:35:00,30.49,30.68,30.49,30.68,22700.0,30.49,30.68,30.49,30.68,22700.0
2009-01-21 10:40:00,30.68,30.71,30.56,30.69,29700.0,30.68,30.71,30.56,30.69,29700.0
2009-01-21 10:45:00,30.7,30.73,30.58,30.6,18700.0,30.7,30.73,30.58,30.6,18700.0
2009-01-21 10:50:00,30.59,30.63,30.51,30.62,18900.0,30.59,30.63,30.51,30.62,18900.0
2009-01-21 10:55:00,30.64,30.65,30.42,30.49,18100.0,30.64,30.65,30.42,30.49,18100.0
2009-01-21 11:00:00,30.5,30.65,30.49,30.59,18700.0,30.5,30.65,30.49,30.59,18700.0
2009-01-21 11:05:00,30.59,30.87,30.59,30.82,14600.0,30.59,30.87,30.59,30.82,14600.0
2009-01-21 11:10:00,30.82,30.85,30.77,30.8,19500.0,30.82,30.85,30.77,30.8,19500.0
2009-01-21 11:15:00,30.77,30.91,30.76,30.91,15700.0,30.77,30.91,30.76,30.91,15700.0
2009-01-21 11:20:00,30.91,31.05,30.9,31.0,16500.0,30.91,31.05,30.9,31.0,16500.0
2009-01-21 11:25:00,31.0,31.04,30.93,31.0,7900.0,31.0,31.04,30.93,31.0,7900.0
2009-01-21 11:30:00,31.02,31.18,31.02,31.13,32000.0,31.02,31.18,31.02,31.13,32000.0
2009-01-21 11:35:00,31.14,31.21,31.01,31.02,41200.0,31.14,31.21,31.01,31.02,41200.0
2009-01-21 11:40:00,31.03,31.03,30.8,30.82,40100.0,31.03,31.03,30.8,30.82,40100.0
2009-01-21 11:45:00,30.82,30.83,30.63,30.66,16000.0,30.82,30.83,30.63,30.66,16000.0
2009-01-21 11:50:00,30.68,30.86,30.66,30.82,8700.0,30.68,30.86,30.66,30.82,8700.0
2009-01-21 11:55:00,30.77,30.77,30.61,30.64,10500.0,30.77,30.77,30.61,30.64,10500.0
2009-01-21 12:00:00,30.64,30.68,30.58,30.63,12200.0,30.64,30.68,30.58,30.63,12200.0
2009-01-21 12:05:00,30.64,30.8,30.64,30.77,9400.0,30.64,30.8,30.64,30.77,9400.0
2009-01-21 12:10:00,30.76,30.8,30.72,30.74,9600.0,30.76,30.8,30.72,30.74,9600.0
2009-01-21 12:15:00,30.78,30.8,30.66,30.72,11400.0,30.78,30.8,30.66,30.72,11400.0
2009-01-21 12:20:00,30.69,30.8,30.61,30.62,7000.0,30.69,30.8,30.61,30.62,7000.0
2009-01-21 12:25:00,30.63,30.65,30.51,30.51,10400.0,30.63,30.65,30.51,30.51,10400.0
2009-01-21 12:30:00,30.53,30.69,30.5,30.69,8400.0,30.53,30.69,30.5,30.69,8400.0
2009-01-21 12:35:00,30.71,30.75,30.62,30.69,11700.0,30.71,30.75,30.62,30.69,11700.0
2009-01-21 12:40:00,30.7,30.71,30.67,30.69,3400.0,30.7,30.71,30.67,30.69,3400.0
2009-01-21 12:45:00,30.66,30.7,30.63,30.69,5700.0,30.66,30.7,30.63,30.69,5700.0
2009-01-21 12:50:00,30.66,30.67,30.61,30.61,3600.0,30.66,30.67,30.61,30.61,3600.0
2009-01-21 12:55:00,30.63,30.74,30.6,30.74,6500.0,30.63,30.74,30.6,30.74,6500.0
2009-01-21 13:00:00,30.72,30.76,30.67,30.69,7400.0,30.72,30.76,30.67,30.69,7400.0
2009-01-21 13:05:00,30.69,30.81,30.69,30.76,19500.0,30.69,30.81,30.69,30.76,19500.0
2009-01-21 13:10:00,30.76,30.8,30.74,30.74,33500.0,30.76,30.8,30.74,30.74,33500.0
2009-01-21 13:15:00,30.72,30.72,30.57,30.59,5300.0,30.72,30.72,30.57,30.59,5300.0
2009-01-21 13:20:00,30.62,30.63,30.61,30.63,3200.0,30.62,30.63,30.61,30.63,3200.0
2009-01-21 13:25:00,30.61,30.65,30.52,30.6,10500.0,30.61,30.65,30.52,30.6,10500.0
2009-01-21 13:30:00,30.61,30.82,30.61,30.8,18400.0,30.61,30.82,30.61,30.8,18400.0
2009-01-21 13:35:00,30.85,30.85,30.76,30.77,21600.0,30.85,30.85,30.76,30.77,21600.0
2009-01-21 13:40:00,30.78,30.82,30.7,30.71,15100.0,30.78,30.82,30.7,30.71,15100.0
2009-01-21 13:45:00,30.74,30.82,30.73,30.79,13500.0,30.74,30.82,30.73,30.79,13500.0
2009-01-21 13:50:00,30.78,30.79,30.7,30.75,10900.0,30.78,30.79,30.7,30.75,10900.0
2009-01-21 13:55:00,30.73,30.77,30.7,30.76,7500.0,30.73,30.77,30.7,30.76,7500.0
2009-01-21 14:00:00,30.78,30.78,30.68,30.71,22400.0,30.78,30.78,30.68,30.71,22400.0
2009-01-21 14:05:00,30.69,30.75,30.61,30.7,9400.0,30.69,30.75,30.61,30.7,9400.0
2009-01-21 14:10:00,30.7,30.8,30.69,30.76,24000.0,30.7,30.8,30.69,30.76,24000.0
2009-01-21 14:15:00,30.76,30.8,30.71,30.75,8500.0,30.76,30.8,30.71,30.75,8500.0
2009-01-21 14:20:00,30.76,30.79,30.66,30.71,16400.0,30.76,30.79,30.66,30.71,16400.0
2009-01-21 14:25:00,30.7,30.79,30.68,30.77,9000.0,30.7,30.79,30.68,30.77,9000.0
2009-01-21 14:30:00,30.79,30.91,30.76,30.9,28700.0,30.79,30.91,30.76,30.9,28700.0
2009-01-21 14:35:00,30.91,30.97,30.82,30.92,10400.0,30.91,30.97,30.82,30.92,10400.0
2009-01-21 14:40:00,30.92,30.97,30.8,30.83,20200.0,30.92,30.97,30.8,30.83,20200.0
2009-01-21 14:45:00,30.83,31.06,30.8,30.81,52300.0,30.83,31.06,30.8,30.81,52300.0
2009-01-21 14:50:00,30.8,30.84,30.74,30.77,34800.0,30.8,30.84,30.74,30.77,34800.0
2009-01-21 14:55:00,30.76,31.14,30.76,31.14,25100.0,30.76,31.14,30.76,31.14,25100.0
2009-01-21 15:00:00,31.14,31.17,31.06,31.17,22300.0,31.14,31.17,31.06,31.17,22300.0
2009-01-21 15:05:00,31.15,31.25,31.15,31.24,72000.0,31.15,31.25,31.15,31.24,72000.0
2009-01-21 15:10:00,31.27,31.47,31.19,31.32,103000.0,31.27,31.47,31.19,31.32,103000.0
2009-01-21 15:15:00,31.32,31.51,31.3,31.45,37700.0,31.32,31.51,31.3,31.45,37700.0
2009-01-21 15:20:00,31.44,31.44,31.21,31.26,28100.0,31.44,31.44,31.21,31.26,28100.0
2009-01-21 15:25:00,31.22,31.36,31.16,31.26,32400.0,31.22,31.36,31.16,31.26,32400.0
2009-01-21 15:30:00,31.26,31.31,31.17,31.24,62100.0,31.26,31.31,31.17,31.24,62100.0
2009-01-21 15:35:00,31.24,31.38,31.13,31.38,91900.0,31.24,31.38,31.13,31.38,91900.0
2009-01-21 15:40:00,31.34,31.51,31.34,31.48,45400.0,31.34,31.51,31.34,31.48,45400.0
2009-01-21 15:45:00,31.46,31.57,31.39,31.39,43500.0,31.46,31.57,31.39,31.39,43500.0
2009-01-21 15:50:00,31.39,31.6,31.39,31.49,120600.0,31.39,31.6,31.39,31.49,120600.0
2009-01-21 15:55:00,31.5,31.53,31.37,31.49,243800.0,31.5,31.53,31.37,31.49,243800.0
2009-01-22 09:30:00,30.7,31.73,30.5,31.73,45500.0,30.7,31.73,30.5,31.73,45500.0
2009-01-22 09:35:00,31.67,31.75,31.22,31.56,45200.0,31.67,31.75,31.22,31.56,45200.0
2009-01-22 09:40:00,31.57,31.68,31.05,31.17,24100.0,31.57,31.68,31.05,31.17,24100.0
2009-01-22 09:45:00,31.14,31.32,31.06,31.17,19500.0,31.14,31.32,31.06,31.17,19500.0
2009-01-22 09:50:00,31.13,31.5,31.02,31.45,21900.0,31.13,31.5,31.02,31.45,21900.0
2009-01-22 09:55:00,31.44,31.45,31.09,31.09,17300.0,31.44,31.45,31.09,31.09,17300.0
2009-01-22 10:00:00,31.14,31.43,31.05,31.13,16600.0,31.14,31.43,31.05,31.13,16600.0
2009-01-22 10:05:00,31.1,31.32,31.0,31.32,13000.0,31.1,31.32,31.0,31.32,13000.0
2009-01-22 10:10:00,31.32,31.46,31.27,31.39,17400.0,31.32,31.46,31.27,31.39,17400.0
2009-01-22 10:15:00,31.39,31.51,31.23,31.5,12500.0,31.39,31.51,31.23,31.5,12500.0
2009-01-22 10:20:00,31.5,31.52,31.15,31.15,21600.0,31.5,31.52,31.15,31.15,21600.0
2009-01-22 10:25:00,31.18,31.38,31.18,31.34,9100.0,31.18,31.38,31.18,31.34,9100.0
2009-01-22 10:30:00,31.32,31.33,31.12,31.18,21700.0,31.32,31.33,31.12,31.18,21700.0
2009-01-22 10:35:00,31.18,31.44,31.18,31.27,17100.0,31.18,31.44,31.18,31.27,17100.0
2009-01-22 10:40:00,31.28,31.37,31.17,31.24,11700.0,31.28,31.37,31.17,31.24,11700.0
2009-01-22 10:45:00,31.28,31.28,30.91,30.93,15300.0,31.28,31.28,30.91,30.93,15300.0
2009-01-22 10:50:00,30.92,31.04,30.88,30.89,21500.0,30.92,31.04,30.88,30.89,21500.0
2009-01-22 10:55:00,30.91,30.91,30.77,30.86,13900.0,30.91,30.91,30.77,30.86,13900.0
2009-01-22 11:00:00,30.86,30.92,30.8,30.88,13500.0,30.86,30.92,30.8,30.88,13500.0
2009-01-22 11:05:00,30.85,31.05,30.78,30.83,15800.0,30.85,31.05,30.78,30.83,15800.0
2009-01-22 11:10:00,30.85,30.94,30.85,30.91,6200.0,30.85,30.94,30.85,30.91,6200.0
2009-01-22 11:15:00,30.96,31.16,30.91,31.08,24900.0,30.96,31.16,30.91,31.08,24900.0
2009-01-22 11:20:00,31.07,31.08,30.91,30.97,15600.0,31.07,31.08,30.91,30.97,15600.0
2009-01-22 11:25:00,30.98,31.04,30.8,30.8,12500.0,30.98,31.04,30.8,30.8,12500.0
2009-01-22 11:30:00,30.79,31.0,30.74,30.79,11300.0,30.79,31.0,30.74,30.79,11300.0
2009-01-22 11:35:00,30.8,30.82,30.66,30.71,10900.0,30.8,30.82,30.66,30.71,10900.0
2009-01-22 11:40:00,30.73,30.79,30.7,30.71,8300.0,30.73,30.79,30.7,30.71,8300.0
2009-01-22 11:45:00,30.71,30.85,30.71,30.8,6500.0,30.71,30.85,30.71,30.8,6500.0
2009-01-22 11:50:00,30.8,30.87,30.8,30.87,3400.0,30.8,30.87,30.8,30.87,3400.0
2009-01-22 11:55:00,30.85,30.86,30.65,30.67,10700.0,30.85,30.86,30.65,30.67,10700.0
2009-01-22 12:00:00,30.68,30.72,30.65,30.71,9900.0,30.68,30.72,30.65,30.71,9900.0
2009-01-22 12:05:00,30.69,30.79,30.67,30.74,13200.0,30.69,30.79,30.67,30.74,13200.0
2009-01-22 12:10:00,30.76,30.88,30.76,30.87,15400.0,30.76,30.88,30.76,30.87,15400.0
2009-01-22 12:15:00,30.87,30.98,30.86,30.91,3500.0,30.87,30.98,30.86,30.91,3500.0
2009-01-22 12:20:00,30.92,30.93,30.82,30.83,4700.0,30.92,30.93,30.82,30.83,4700.0
2009-01-22 12:25:00,30.83,30.92,30.75,30.9,3600.0,30.83,30.92,30.75,30.9,3600.0
2009-01-22 12:30:00,30.89,30.9,30.78,30.89,5200.0,30.89,30.9,30.78,30.89,5200.0
2009-01-22 12:35:00,30.96,30.99,30.92,30.92,5300.0,30.96,30.99,30.92,30.92,5300.0
2009-01-22 12:40:00,30.9,30.91,30.83,30.9,10500.0,30.9,30.91,30.83,30.9,10500.0
2009-01-22 12:45:00,30.9,31.04,30.89,30.98,7200.0,30.9,31.04,30.89,30.98,7200.0
2009-01-22 12:50:00,30.99,30.99,30.9,30.94,4900.0,30.99,30.99,30.9,30.94,4900.0
2009-01-22 12:55:00,30.98,30.99,30.81,30.81,6600.0,30.98,30.99,30.81,30.81,6600.0
2009-01-22 13:00:00,30.81,31.08,30.79,31.0,5400.0,30.81,31.08,30.79,31.0,5400.0
2009-01-22 13:05:00,31.02,31.05,30.93,30.94,4300.0,31.02,31.05,30.93,30.94,4300.0
2009-01-22 13:10:00,30.91,30.91,30.75,30.8,7200.0,30.91,30.91,30.75,30.8,7200.0
2009-01-22 13:15:00,30.79,30.92,30.79,30.86,9100.0,30.79,30.92,30.79,30.86,9100.0
2009-01-22 13:20:00,30.86,30.89,30.75,30.77,11200.0,30.86,30.89,30.75,30.77,11200.0
2009-01-22 13:25:00,30.77,30.96,30.77,30.85,7000.0,30.77,30.96,30.77,30.85,7000.0
2009-01-22 13:30:00,30.84,30.84,30.75,30.75,11000.0,30.84,30.84,30.75,30.75,11000.0
2009-01-22 13:35:00,30.75,30.86,30.75,30.78,11600.0,30.75,30.86,30.75,30.78,11600.0
2009-01-22 13:40:00,30.77,30.86,30.73,30.73,13400.0,30.77,30.86,30.73,30.73,13400.0
2009-01-22 13:45:00,30.73,31.0,30.68,30.9,17200.0,30.73,31.0,30.68,30.9,17200.0
2009-01-22 13:50:00,30.89,31.0,30.88,30.96,9200.0,30.89,31.0,30.88,30.96,9200.0
2009-01-22 13:55:00,30.97,31.1,30.86,31.1,17100.0,30.97,31.1,30.86,31.1,17100.0
2009-01-22 14:00:00,31.1,31.24,30.95,31.12,14900.0,31.1,31.24,30.95,31.12,14900.0
2009-01-22 14:05:00,31.12,31.41,31.12,31.3,28600.0,31.12,31.41,31.12,31.3,28600.0
2009-01-22 14:10:00,31.29,31.5,31.25,31.36,21000.0,31.29,31.5,31.25,31.36,21000.0
2009-01-22 14:15:00,31.39,31.5,31.27,31.44,26600.0,31.39,31.5,31.27,31.44,26600.0
2009-01-22 14:20:00,31.45,31.5,31.36,31.41,32700.0,31.45,31.5,31.36,31.41,32700.0
2009-01-22 14:25:00,31.42,31.56,31.3,31.32,24100.0,31.42,31.56,31.3,31.32,24100.0
2009-01-22 14:30:00,31.32,31.36,31.18,31.33,30700.0,31.32,31.36,31.18,31.33,30700.0
2009-01-22 14:35:00,31.31,31.4,31.22,31.34,13200.0,31.31,31.4,31.22,31.34,13200.0
2009-01-22 14:40:00,31.34,31.41,31.2,31.2,12700.0,31.34,31.41,31.2,31.2,12700.0
2009-01-22 14:45:00,31.2,31.36,31.02,31.04,28300.0,31.2,31.36,31.02,31.04,28300.0
2009-01-22 14:50:00,31.05,31.29,30.99,31.17,18400.0,31.05,31.29,30.99,31.17,18400.0
2009-01-22 14:55:00,31.16,31.3,31.1,31.29,15900.0,31.16,31.3,31.1,31.29,15900.0
2009-01-22 15:00:00,31.24,31.29,30.76,30.8,24200.0,31.24,31.29,30.76,30.8,24200.0
2009-01-22 15:05:00,30.78,30.87,30.73,30.77,15600.0,30.78,30.87,30.73,30.77,15600.0
2009-01-22 15:10:00,30.75,30.99,30.73,30.89,14500.0,30.75,30.99,30.73,30.89,14500.0
2009-01-22 15:15:00,30.89,30.93,30.73,30.83,11000.0,30.89,30.93,30.73,30.83,11000.0
2009-01-22 15:20:00,30.84,31.04,30.79,30.86,14200.0,30.84,31.04,30.79,30.86,14200.0
2009-01-22 15:25:00,30.86,31.07,30.86,31.03,12200.0,30.86,31.07,30.86,31.03,12200.0
2009-01-22 15:30:00,31.06,31.07,30.92,30.96,9500.0,31.06,31.07,30.92,30.96,9500.0
2009-01-22 15:35:00,30.97,30.99,30.86,30.96,10700.0,30.97,30.99,30.86,30.96,10700.0
2009-01-22 15:40:00,30.96,31.3,30.96,31.21,18400.0,30.96,31.3,30.96,31.21,18400.0
2009-01-22 15:45:00,31.22,31.34,31.22,31.34,22600.0,31.22,31.34,31.22,31.34,22600.0
2009-01-22 15:50:00,31.34,31.34,31.08,31.17,32700.0,31.34,31.34,31.08,31.17,32700.0
2009-01-22 15:55:00,31.19,31.19,30.98,30.98,46900.0,31.19,31.19,30.98,30.98,46900.0
2009-01-23 09:30:00,30.97,30.97,30.43,30.61,19600.0,30.97,30.97,30.43,30.61,19600.0
2009-01-23 09:35:00,30.6,30.6,30.27,30.45,19100.0,30.6,30.6,30.27,30.45,19100.0
2009-01-23 09:40:00,30.44,30.82,30.43,30.61,11700.0,30.44,30.82,30.43,30.61,11700.0
2009-01-23 09:45:00,30.7,30.76,30.63,30.69,10000.0,30.7,30.76,30.63,30.69,10000.0
2009-01-23 09:50:00,30.67,31.02,30.65,31.01,9000.0,30.67,31.02,30.65,31.01,9000.0
2009-01-23 09:55:00,30.98,31.0,30.69,30.77,6600.0,30.98,31.0,30.69,30.77,6600.0
2009-01-23 10:00:00,30.72,30.98,30.72,30.96,11200.0,30.72,30.98,30.72,30.96,11200.0
2009-01-23 10:05:00,30.97,31.05,30.93,31.01,16200.0,30.97,31.05,30.93,31.01,16200.0
2009-01-23 10:10:00,31.0,31.03,30.89,31.03,11600.0,31.0,31.03,30.89,31.03,11600.0
2009-01-23 10:15:00,31.04,31.14,31.03,31.14,4900.0,31.04,31.14,31.03,31.14,4900.0
2009-01-23 10:20:00,31.13,31.17,31.0,31.17,9600.0,31.13,31.17,31.0,31.17,9600.0
2009-01-23 10:25:00,31.13,31.17,31.04,31.09,6100.0,31.13,31.17,31.04,31.09,6100.0
2009-01-23 10:30:00,31.1,31.1,30.83,30.83,12100.0,31.1,31.1,30.83,30.83,12100.0
2009-01-23 10:35:00,30.83,30.89,30.83,30.87,3900.0,30.83,30.89,30.83,30.87,3900.0
2009-01-23 10:40:00,30.87,30.96,30.83,30.91,7200.0,30.87,30.96,30.83,30.91,7200.0
2009-01-23 10:45:00,30.9,30.9,30.76,30.84,2500.0,30.9,30.9,30.76,30.84,2500.0
2009-01-23 10:50:00,30.84,31.0,30.83,31.0,4100.0,30.84,31.0,30.83,31.0,4100.0
2009-01-23 10:55:00,30.98,31.04,30.97,30.98,8300.0,30.98,31.04,30.97,30.98,8300.0
2009-01-23 11:00:00,30.98,31.23,30.98,31.22,9100.0,30.98,31.23,30.98,31.22,9100.0
2009-01-23 11:05:00,31.22,31.23,31.17,31.17,7000.0,31.22,31.23,31.17,31.17,7000.0
2009-01-23 11:10:00,31.23,31.43,31.18,31.43,8700.0,31.23,31.43,31.18,31.43,8700.0
2009-01-23 11:15:00,31.41,31.49,31.36,31.36,5800.0,31.41,31.49,31.36,31.36,5800.0
2009-01-23 11:20:00,31.37,31.7,31.34,31.58,31800.0,31.37,31.7,31.34,31.58,31800.0
2009-01-23 11:25:00,31.54,31.62,31.48,31.5,6900.0,31.54,31.62,31.48,31.5,6900.0
2009-01-23 11:30:00,31.53,31.6,31.3,31.3,81300.0,31.53,31.6,31.3,31.3,81300.0
2009-01-23 11:35:00,31.32,31.45,31.25,31.37,9200.0,31.32,31.45,31.25,31.37,9200.0
2009-01-23 11:40:00,31.38,31.54,31.36,31.42,5600.0,31.38,31.54,31.36,31.42,5600.0
2009-01-23 11:45:00,31.33,31.34,31.26,31.34,6400.0,31.33,31.34,31.26,31.34,6400.0
2009-01-23 11:50:00,31.37,31.42,31.27,31.28,6700.0,31.37,31.42,31.27,31.28,6700.0
2009-01-23 11:55:00,31.28,31.28,31.15,31.25,7500.0,31.28,31.28,31.15,31.25,7500.0
2009-01-23 12:00:00,31.23,31.31,31.2,31.31,5900.0,31.23,31.31,31.2,31.31,5900.0
2009-01-23 12:05:00,31.28,31.29,31.2,31.2,2600.0,31.28,31.29,31.2,31.2,2600.0
2009-01-23 12:10:00,31.22,31.36,31.22,31.36,8300.0,31.22,31.36,31.22,31.36,8300.0
2009-01-23 12:15:00,31.36,31.41,31.16,31.16,8700.0,31.36,31.41,31.16,31.16,8700.0
2009-01-23 12:20:00,31.17,31.39,31.17,31.3,7600.0,31.17,31.39,31.17,31.3,7600.0
2009-01-23 12:25:00,31.31,31.48,31.28,31.43,12400.0,31.31,31.48,31.28,31.43,12400.0
2009-01-23 12:30:00,31.4,31.4,31.22,31.22,12700.0,31.4,31.4,31.22,31.22,12700.0
2009-01-23 12:35:00,31.25,31.25,31.1,31.11,9800.0,31.25,31.25,31.1,31.11,9800.0
2009-01-23 12:40:00,31.13,31.2,31.1,31.16,10400.0,31.13,31.2,31.1,31.16,10400.0
2009-01-23 12:45:00,31.17,31.4,31.17,31.28,7300.0,31.17,31.4,31.17,31.28,7300.0
2009-01-23 12:50:00,31.31,31.4,31.19,31.19,7100.0,31.31,31.4,31.19,31.19,7100.0
2009-01-23 12:55:00,31.16,31.19,31.1,31.15,9600.0,31.16,31.19,31.1,31.15,9600.0
2009-01-23 13:00:00,31.12,31.22,31.05,31.18,8000.0,31.12,31.22,31.05,31.18,8000.0
2009-01-23 13:05:00,31.18,31.18,31.07,31.1,6000.0,31.18,31.18,31.07,31.1,6000.0
2009-01-23 13:10:00,31.12,31.28,31.09,31.28,7900.0,31.12,31.28,31.09,31.28,7900.0
2009-01-23 13:15:00,31.22,31.35,31.18,31.33,6900.0,31.22,31.35,31.18,31.33,6900.0
2009-01-23 13:20:00,31.32,31.33,31.19,31.2,4600.0,31.32,31.33,31.19,31.2,4600.0
2009-01-23 13:25:00,31.2,31.34,31.14,31.14,9000.0,31.2,31.34,31.14,31.14,9000.0
2009-01-23 13:30:00,31.15,31.38,31.14,31.35,11900.0,31.15,31.38,31.14,31.35,11900.0
2009-01-23 13:35:00,31.36,31.5,31.2,31.2,12500.0,31.36,31.5,31.2,31.2,12500.0
2009-01-23 13:40:00,31.23,31.3,31.2,31.27,37200.0,31.23,31.3,31.2,31.27,37200.0
2009-01-23 13:45:00,31.27,31.31,31.24,31.31,7700.0,31.27,31.31,31.24,31.31,7700.0
2009-01-23 13:50:00,31.3,31.3,31.19,31.26,11600.0,31.3,31.3,31.19,31.26,11600.0
2009-01-23 13:55:00,31.23,31.31,31.17,31.31,10200.0,31.23,31.31,31.17,31.31,10200.0
2009-01-23 14:00:00,31.36,31.45,31.3,31.32,9900.0,31.36,31.45,31.3,31.32,9900.0
2009-01-23 14:05:00,31.34,31.37,31.26,31.27,6700.0,31.34,31.37,31.26,31.27,6700.0
2009-01-23 14:10:00,31.25,31.28,31.18,31.18,9000.0,31.25,31.28,31.18,31.18,9000.0
2009-01-23 14:15:00,31.18,31.26,31.12,31.26,10300.0,31.18,31.26,31.12,31.26,10300.0
2009-01-23 14:20:00,31.25,31.4,31.18,31.38,10000.0,31.25,31.4,31.18,31.38,10000.0
2009-01-23 14:25:00,31.36,31.38,31.13,31.18,15100.0,31.36,31.38,31.13,31.18,15100.0
2009-01-23 14:30:00,31.18,31.24,30.93,30.93,21400.0,31.18,31.24,30.93,30.93,21400.0
2009-01-23 14:35:00,30.91,31.08,30.9,31.04,18500.0,30.91,31.08,30.9,31.04,18500.0
2009-01-23 14:40:00,31.05,31.1,30.9,31.04,25700.0,31.05,31.1,30.9,31.04,25700.0
2009-01-23 14:45:00,31.04,31.16,30.95,31.08,18200.0,31.04,31.16,30.95,31.08,18200.0
2009-01-23 14:50:00,31.05,31.06,30.9,30.98,23900.0,31.05,31.06,30.9,30.98,23900.0
2009-01-23 14:55:00,31.0,31.08,30.94,31.03,26000.0,31.0,31.08,30.94,31.03,26000.0
2009-01-23 15:00:00,31.01,31.17,30.97,31.1,20100.0,31.01,31.17,30.97,31.1,20100.0
2009-01-23 15:05:00,31.13,31.15,30.85,30.85,14200.0,31.13,31.15,30.85,30.85,14200.0
2009-01-23 15:10:00,30.85,31.07,30.81,30.94,12400.0,30.85,31.07,30.81,30.94,12400.0
2009-01-23 15:15:00,30.93,31.06,30.89,31.01,13800.0,30.93,31.06,30.89,31.01,13800.0
2009-01-23 15:20:00,31.03,31.15,30.93,31.04,19100.0,31.03,31.15,30.93,31.04,19100.0
2009-01-23 15:25:00,31.01,31.08,30.89,30.89,20600.0,31.01,31.08,30.89,30.89,20600.0
2009-01-23 15:30:00,30.89,31.04,30.88,30.99,18600.0,30.89,31.04,30.88,30.99,18600.0
2009-01-23 15:35:00,31.0,31.06,30.89,31.01,18500.0,31.0,31.06,30.89,31.01,18500.0
2009-01-23 15:40:00,31.0,31.1,30.94,30.95,22100.0,31.0,31.1,30.94,30.95,22100.0
2009-01-23 15:45:00,30.96,31.02,30.92,31.01,17500.0,30.96,31.02,30.92,31.01,17500.0
2009-01-23 15:50:00,31.01,31.17,31.01,31.11,36000.0,31.01,31.17,31.01,31.11,36000.0
2009-01-23 15:55:00,31.12,31.14,30.94,30.94,60700.0,31.12,31.14,30.94,30.94,60700.0
2009-01-26 09:30:00,31.01,31.42,31.01,31.37,17700.0,31.01,31.42,31.01,31.37,17700.0
2009-01-26 09:35:00,31.37,31.5,31.2,31.36,26400.0,31.37,31.5,31.2,31.36,26400.0
2009-01-26 09:40:00,31.4,31.85,31.31,31.83,23300.0,31.4,31.85,31.31,31.83,23300.0
2009-01-26 09:45:00,31.81,31.91,31.75,31.81,16500.0,31.81,31.91,31.75,31.81,16500.0
2009-01-26 09:50:00,31.85,31.95,31.77,31.87,13500.0,31.85,31.95,31.77,31.87,13500.0
2009-01-26 09:55:00,31.9,32.0,31.84,32.0,13400.0,31.9,32.0,31.84,32.0,13400.0
2009-01-26 10:00:00,31.99,32.13,31.88,31.96,117500.0,31.99,32.13,31.88,31.96,117500.0
2009-01-26 10:05:00,31.95,32.1,31.95,32.04,17900.0,31.95,32.1,31.95,32.04,17900.0
2009-01-26 10:10:00,32.05,32.1,31.93,32.01,19000.0,32.05,32.1,31.93,32.01,19000.0
2009-01-26 10:15:00,31.95,31.95,31.89,31.93,5100.0,31.95,31.95,31.89,31.93,5100.0
2009-01-26 10:20:00,31.93,32.0,31.85,31.91,17100.0,31.93,32.0,31.85,31.91,17100.0
2009-01-26 10:25:00,31.9,32.0,31.79,31.79,5900.0,31.9,32.0,31.79,31.79,5900.0
2009-01-26 10:30:00,31.82,31.9,31.78,31.88,15100.0,31.82,31.9,31.78,31.88,15100.0
2009-01-26 10:35:00,31.9,31.9,31.64,31.64,12200.0,31.9,31.9,31.64,31.64,12200.0
2009-01-26 10:40:00,31.67,31.84,31.62,31.67,12300.0,31.67,31.84,31.62,31.67,12300.0
2009-01-26 10:45:00,31.71,31.86,31.69,31.81,8600.0,31.71,31.86,31.69,31.81,8600.0
2009-01-26 10:50:00,31.79,31.92,31.79,31.89,6600.0,31.79,31.92,31.79,31.89,6600.0
2009-01-26 10:55:00,31.91,31.98,31.85,31.94,17800.0,31.91,31.98,31.85,31.94,17800.0
2009-01-26 11:00:00,31.91,32.0,31.9,31.9,12100.0,31.91,32.0,31.9,31.9,12100.0
2009-01-26 11:05:00,31.9,31.91,31.77,31.83,13300.0,31.9,31.91,31.77,31.83,13300.0
2009-01-26 11:10:00,31.82,31.92,31.79,31.85,31900.0,31.82,31.92,31.79,31.85,31900.0
2009-01-26 11:15:00,31.86,31.87,31.69,31.7,6000.0,31.86,31.87,31.69,31.7,6000.0
2009-01-26 11:20:00,31.65,31.76,31.59,31.74,18700.0,31.65,31.76,31.59,31.74,18700.0
2009-01-26 11:25:00,31.74,31.74,31.62,31.65,27800.0,31.74,31.74,31.62,31.65,27800.0
2009-01-26 11:30:00,31.64,31.73,31.62,31.69,3200.0,31.64,31.73,31.62,31.69,3200.0
2009-01-26 11:35:00,31.7,31.7,31.64,31.65,3900.0,31.7,31.7,31.64,31.65,3900.0
2009-01-26 11:40:00,31.62,31.63,31.53,31.63,8500.0,31.62,31.63,31.53,31.63,8500.0
2009-01-26 11:45:00,31.63,31.65,31.58,31.59,8500.0,31.63,31.65,31.58,31.59,8500.0
2009-01-26 11:50:00,31.58,31.6,31.53,31.6,7000.0,31.58,31.6,31.53,31.6,7000.0
2009-01-26 11:55:00,31.64,31.65,31.6,31.64,4800.0,31.64,31.65,31.6,31.64,4800.0
2009-01-26 12:00:00,31.66,31.76,31.64,31.74,27900.0,31.66,31.76,31.64,31.74,27900.0
2009-01-26 12:05:00,31.72,31.75,31.72,31.74,700.0,31.72,31.75,31.72,31.74,700.0
2009-01-26 12:10:00,31.75,31.75,31.69,31.74,5900.0,31.75,31.75,31.69,31.74,5900.0
2009-01-26 12:15:00,31.73,31.75,31.72,31.73,3100.0,31.73,31.75,31.72,31.73,3100.0
2009-01-26 12:20:00,31.72,31.75,31.72,31.74,14500.0,31.72,31.75,31.72,31.74,14500.0
2009-01-26 12:25:00,31.72,31.75,31.67,31.72,4600.0,31.72,31.75,31.67,31.72,4600.0
2009-01-26 12:30:00,31.75,31.8,31.68,31.68,8900.0,31.75,31.8,31.68,31.68,8900.0
2009-01-26 12:35:00,31.68,31.7,31.62,31.69,4800.0,31.68,31.7,31.62,31.69,4800.0
2009-01-26 12:40:00,31.74,31.75,31.68,31.71,3500.0,31.74,31.75,31.68,31.71,3500.0
2009-01-26 12:45:00,31.73,31.75,31.69,31.7,4400.0,31.73,31.75,31.69,31.7,4400.0
2009-01-26 12:50:00,31.67,31.81,31.65,31.75,14000.0,31.67,31.81,31.65,31.75,14000.0
2009-01-26 12:55:00,31.75,31.75,31.61,31.69,10100.0,31.75,31.75,31.61,31.69,10100.0
2009-01-26 13:00:00,31.65,31.75,31.65,31.74,13200.0,31.65,31.75,31.65,31.74,13200.0
2009-01-26 13:05:00,31.73,31.73,31.54,31.54,9100.0,31.73,31.73,31.54,31.54,9100.0
2009-01-26 13:10:00,31.55,31.66,31.51,31.63,11600.0,31.55,31.66,31.51,31.63,11600.0
2009-01-26 13:15:00,31.64,31.76,31.6,31.71,11500.0,31.64,31.76,31.6,31.71,11500.0
2009-01-26 13:20:00,31.67,31.74,31.53,31.74,6900.0,31.67,31.74,31.53,31.74,6900.0
2009-01-26 13:25:00,31.68,31.72,31.6,31.6,9300.0,31.68,31.72,31.6,31.6,9300.0
2009-01-26 13:30:00,31.61,31.64,31.56,31.61,79400.0,31.61,31.64,31.56,31.61,79400.0
2009-01-26 13:35:00,31.62,31.7,31.59,31.66,10300.0,31.62,31.7,31.59,31.66,10300.0
2009-01-26 13:40:00,31.67,31.69,31.59,31.69,13700.0,31.67,31.69,31.59,31.69,13700.0
2009-01-26 13:45:00,31.67,31.71,31.54,31.54,9600.0,31.67,31.71,31.54,31.54,9600.0
2009-01-26 13:50:00,31.54,31.61,31.51,31.53,12100.0,31.54,31.61,31.51,31.53,12100.0
2009-01-26 13:55:00,31.53,31.66,31.53,31.65,5200.0,31.53,31.66,31.53,31.65,5200.0
2009-01-26 14:00:00,31.62,31.64,31.42,31.46,15000.0,31.62,31.64,31.42,31.46,15000.0
2009-01-26 14:05:00,31.45,31.5,31.36,31.43,24600.0,31.45,31.5,31.36,31.43,24600.0
2009-01-26 14:10:00,31.4,31.47,31.35,31.47,21200.0,31.4,31.47,31.35,31.47,21200.0
2009-01-26 14:15:00,31.42,31.47,31.39,31.39,14000.0,31.42,31.47,31.39,31.39,14000.0
2009-01-26 14:20:00,31.41,31.47,31.32,31.37,16100.0,31.41,31.47,31.32,31.37,16100.0
2009-01-26 14:25:00,31.4,31.51,31.36,31.44,10600.0,31.4,31.51,31.36,31.44,10600.0
2009-01-26 14:30:00,31.45,31.48,31.39,31.47,8900.0,31.45,31.48,31.39,31.47,8900.0
2009-01-26 14:35:00,31.48,31.51,31.41,31.45,7100.0,31.48,31.51,31.41,31.45,7100.0
2009-01-26 14:40:00,31.45,31.45,31.28,31.33,26200.0,31.45,31.45,31.28,31.33,26200.0
2009-01-26 14:45:00,31.34,31.55,31.26,31.55,17600.0,31.34,31.55,31.26,31.55,17600.0
2009-01-26 14:50:00,31.57,31.7,31.57,31.69,25400.0,31.57,31.7,31.57,31.69,25400.0
2009-01-26 14:55:00,31.67,31.67,31.53,31.55,26800.0,31.67,31.67,31.53,31.55,26800.0
2009-01-26 15:00:00,31.55,31.69,31.53,31.57,28100.0,31.55,31.69,31.53,31.57,28100.0
2009-01-26 15:05:00,31.55,31.7,31.52,31.7,19500.0,31.55,31.7,31.52,31.7,19500.0
2009-01-26 15:10:00,31.7,31.7,31.51,31.51,23500.0,31.7,31.7,31.51,31.51,23500.0
2009-01-26 15:15:00,31.52,31.68,31.5,31.68,8300.0,31.52,31.68,31.5,31.68,8300.0
2009-01-26 15:20:00,31.66,31.7,31.63,31.67,7200.0,31.66,31.7,31.63,31.67,7200.0
2009-01-26 15:25:00,31.69,31.71,31.6,31.61,32300.0,31.69,31.71,31.6,31.61,32300.0
2009-01-26 15:30:00,31.61,31.65,31.56,31.59,15000.0,31.61,31.65,31.56,31.59,15000.0
2009-01-26 15:35:00,31.61,31.69,31.47,31.47,16400.0,31.61,31.69,31.47,31.47,16400.0
2009-01-26 15:40:00,31.46,31.55,31.33,31.5,35200.0,31.46,31.55,31.33,31.5,35200.0
2009-01-26 15:45:00,31.49,31.58,31.38,31.52,38000.0,31.49,31.58,31.38,31.52,38000.0
2009-01-26 15:50:00,31.51,31.67,31.49,31.62,37900.0,31.51,31.67,31.49,31.62,37900.0
2009-01-26 15:55:00,31.61,31.63,31.43,31.44,34500.0,31.61,31.63,31.43,31.44,34500.0
2009-01-27 09:30:00,31.56,31.89,31.03,31.79,22800.0,31.56,31.89,31.03,31.79,22800.0
2009-01-27 09:35:00,31.73,31.74,31.45,31.51,32400.0,31.73,31.74,31.45,31.51,32400.0
2009-01-27 09:40:00,31.54,31.76,31.43,31.67,18400.0,31.54,31.76,31.43,31.67,18400.0
2009-01-27 09:45:00,31.68,31.78,31.32,31.36,51100.0,31.68,31.78,31.32,31.36,51100.0
2009-01-27 09:50:00,31.35,31.44,31.33,31.39,16400.0,31.35,31.44,31.33,31.39,16400.0
2009-01-27 09:55:00,31.41,31.48,31.1,31.28,17500.0,31.41,31.48,31.1,31.28,17500.0
2009-01-27 10:00:00,31.25,31.39,31.09,31.39,23400.0,31.25,31.39,31.09,31.39,23400.0
2009-01-27 10:05:00,31.35,31.36,31.05,31.25,12000.0,31.35,31.36,31.05,31.25,12000.0
2009-01-27 10:10:00,31.25,31.3,31.22,31.27,17800.0,31.25,31.3,31.22,31.27,17800.0
2009-01-27 10:15:00,31.23,31.3,31.16,31.2,14600.0,31.23,31.3,31.16,31.2,14600.0
2009-01-27 10:20:00,31.19,31.34,31.19,31.27,10600.0,31.19,31.34,31.19,31.27,10600.0
2009-01-27 10:25:00,31.27,31.29,31.17,31.2,9700.0,31.27,31.29,31.17,31.2,9700.0
2009-01-27 10:30:00,31.19,31.35,31.16,31.31,12700.0,31.19,31.35,31.16,31.31,12700.0
2009-01-27 10:35:00,31.35,31.52,31.31,31.44,16800.0,31.35,31.52,31.31,31.44,16800.0
2009-01-27 10:40:00,31.41,31.59,31.4,31.57,12900.0,31.41,31.59,31.4,31.57,12900.0
2009-01-27 10:45:00,31.49,31.49,31.2,31.29,13300.0,31.49,31.49,31.2,31.29,13300.0
2009-01-27 10:50:00,31.29,31.5,31.29,31.47,27600.0,31.29,31.5,31.29,31.47,27600.0
2009-01-27 10:55:00,31.48,31.68,31.47,31.64,18600.0,31.48,31.68,31.47,31.64,18600.0
2009-01-27 11:00:00,31.65,31.67,31.6,31.62,12600.0,31.65,31.67,31.6,31.62,12600.0
2009-01-27 11:05:00,31.6,31.72,31.47,31.7,12400.0,31.6,31.72,31.47,31.7,12400.0
2009-01-27 11:10:00,31.7,31.7,31.57,31.6,22600.0,31.7,31.7,31.57,31.6,22600.0
2009-01-27 11:15:00,31.59,31.69,31.47,31.47,25700.0,31.59,31.69,31.47,31.47,25700.0
2009-01-27 11:20:00,31.47,31.52,31.33,31.33,28100.0,31.47,31.52,31.33,31.33,28100.0
2009-01-27 11:25:00,31.32,31.48,31.31,31.48,8000.0,31.32,31.48,31.31,31.48,8000.0
2009-01-27 11:30:00,31.47,31.52,31.23,31.23,15300.0,31.47,31.52,31.23,31.23,15300.0
2009-01-27 11:35:00,31.21,31.28,31.17,31.28,9900.0,31.21,31.28,31.17,31.28,9900.0
2009-01-27 11:40:00,31.28,31.44,31.28,31.44,8300.0,31.28,31.44,31.28,31.44,8300.0
2009-01-27 11:45:00,31.4,31.54,31.4,31.41,9800.0,31.4,31.54,31.4,31.41,9800.0
2009-01-27 11:50:00,31.42,31.5,31.41,31.48,11000.0,31.42,31.5,31.41,31.48,11000.0
2009-01-27 11:55:00,31.45,31.5,31.36,31.43,11500.0,31.45,31.5,31.36,31.43,11500.0
2009-01-27 12:00:00,31.43,31.47,31.36,31.47,9700.0,31.43,31.47,31.36,31.47,9700.0
2009-01-27 12:05:00,31.45,31.54,31.45,31.48,12600.0,31.45,31.54,31.45,31.48,12600.0
2009-01-27 12:10:00,31.51,31.55,31.43,31.48,22700.0,31.51,31.55,31.43,31.48,22700.0
2009-01-27 12:15:00,31.46,31.59,31.45,31.56,17600.0,31.46,31.59,31.45,31.56,17600.0
2009-01-27 12:20:00,31.55,31.6,31.51,31.52,39700.0,31.55,31.6,31.51,31.52,39700.0
2009-01-27 12:25:00,31.5,31.7,31.49,31.6,27100.0,31.5,31.7,31.49,31.6,27100.0
2009-01-27 12:30:00,31.59,31.68,31.58,31.64,24000.0,31.59,31.68,31.58,31.64,24000.0
2009-01-27 12:35:00,31.65,31.66,31.57,31.57,15300.0,31.65,31.66,31.57,31.57,15300.0
2009-01-27 12:40:00,31.6,31.65,31.53,31.6,19700.0,31.6,31.65,31.53,31.6,19700.0
2009-01-27 12:45:00,31.6,31.64,31.51,31.54,15700.0,31.6,31.64,31.51,31.54,15700.0
2009-01-27 12:50:00,31.53,31.53,31.41,31.5,15300.0,31.53,31.53,31.41,31.5,15300.0
2009-01-27 12:55:00,31.5,31.62,31.5,31.52,7100.0,31.5,31.62,31.5,31.52,7100.0
2009-01-27 13:00:00,31.51,31.56,31.44,31.45,11900.0,31.51,31.56,31.44,31.45,11900.0
2009-01-27 13:05:00,31.5,31.61,31.45,31.58,21900.0,31.5,31.61,31.45,31.58,21900.0
2009-01-27 13:10:00,31.58,31.7,31.57,31.62,32200.0,31.58,31.7,31.57,31.62,32200.0
2009-01-27 13:15:00,31.6,31.64,31.48,31.51,8300.0,31.6,31.64,31.48,31.51,8300.0
2009-01-27 13:20:00,31.51,31.66,31.49,31.66,18200.0,31.51,31.66,31.49,31.66,18200.0
2009-01-27 13:25:00,31.67,31.67,31.36,31.36,19200.0,31.67,31.67,31.36,31.36,19200.0
2009-01-27 13:30:00,31.37,31.42,31.35,31.38,17900.0,31.37,31.42,31.35,31.38,17900.0
2009-01-27 13:35:00,31.39,31.42,31.34,31.39,4900.0,31.39,31.42,31.34,31.39,4900.0
2009-01-27 13:40:00,31.4,31.5,31.4,31.46,15200.0,31.4,31.5,31.4,31.46,15200.0
2009-01-27 13:45:00,31.46,31.49,31.34,31.38,14000.0,31.46,31.49,31.34,31.38,14000.0
2009-01-27 13:50:00,31.4,31.46,31.39,31.43,3600.0,31.4,31.46,31.39,31.43,3600.0
2009-01-27 13:55:00,31.42,31.45,31.38,31.38,5300.0,31.42,31.45,31.38,31.38,5300.0
2009-01-27 14:00:00,31.35,31.45,31.28,31.36,16700.0,31.35,31.45,31.28,31.36,16700.0
2009-01-27 14:05:00,31.34,31.38,31.25,31.28,15900.0,31.34,31.38,31.25,31.28,15900.0
2009-01-27 14:10:00,31.3,31.36,31.22,31.28,21700.0,31.3,31.36,31.22,31.28,21700.0
2009-01-27 14:15:00,31.27,31.39,31.25,31.29,16100.0,31.27,31.39,31.25,31.29,16100.0
2009-01-27 14:20:00,31.28,31.31,31.23,31.27,11600.0,31.28,31.31,31.23,31.27,11600.0
2009-01-27 14:25:00,31.31,31.35,31.18,31.21,19100.0,31.31,31.35,31.18,31.21,19100.0
2009-01-27 14:30:00,31.22,31.36,31.22,31.33,16400.0,31.22,31.36,31.22,31.33,16400.0
2009-01-27 14:35:00,31.35,31.51,31.35,31.45,18000.0,31.35,31.51,31.35,31.45,18000.0
2009-01-27 14:40:00,31.46,31.6,31.46,31.5,25100.0,31.46,31.6,31.46,31.5,25100.0
2009-01-27 14:45:00,31.49,31.61,31.45,31.55,34200.0,31.49,31.61,31.45,31.55,34200.0
2009-01-27 14:50:00,31.55,31.63,31.51,31.52,36400.0,31.55,31.63,31.51,31.52,36400.0
2009-01-27 14:55:00,31.54,31.6,31.51,31.6,36400.0,31.54,31.6,31.51,31.6,36400.0
2009-01-27 15:00:00,31.61,31.62,31.46,31.58,39100.0,31.61,31.62,31.46,31.58,39100.0
2009-01-27 15:05:00,31.58,31.62,31.49,31.58,33400.0,31.58,31.62,31.49,31.58,33400.0
2009-01-27 15:10:00,31.6,31.65,31.5,31.62,45700.0,31.6,31.65,31.5,31.62,45700.0
2009-01-27 15:15:00,31.6,31.64,31.55,31.55,30000.0,31.6,31.64,31.55,31.55,30000.0
2009-01-27 15:20:00,31.55,31.63,31.52,31.6,26300.0,31.55,31.63,31.52,31.6,26300.0
2009-01-27 15:25:00,31.6,31.65,31.5,31.56,43200.0,31.6,31.65,31.5,31.56,43200.0
2009-01-27 15:30:00,31.57,31.58,31.47,31.53,25900.0,31.57,31.58,31.47,31.53,25900.0
2009-01-27 15:35:00,31.53,31.64,31.49,31.62,23600.0,31.53,31.64,31.49,31.62,23600.0
2009-01-27 15:40:00,31.64,31.68,31.55,31.63,28200.0,31.64,31.68,31.55,31.63,28200.0
2009-01-27 15:45:00,31.62,31.65,31.54,31.58,25500.0,31.62,31.65,31.54,31.58,25500.0
2009-01-27 15:50:00,31.59,31.73,31.58,31.7,60900.0,31.59,31.73,31.58,31.7,60900.0
2009-01-27 15:55:00,31.7,31.71,31.58,31.58,48300.0,31.7,31.71,31.58,31.58,48300.0
2009-01-28 09:30:00,31.59,32.07,31.44,31.78,19200.0,31.59,32.07,31.44,31.78,19200.0
2009-01-28 09:35:00,31.76,31.95,31.54,31.72,5200.0,31.76,31.95,31.54,31.72,5200.0
2009-01-28 09:40:00,31.73,32.0,31.73,31.84,13000.0,31.73,32.0,31.73,31.84,13000.0
2009-01-28 09:45:00,31.91,31.91,31.7,31.84,15900.0,31.91,31.91,31.7,31.84,15900.0
2009-01-28 09:50:00,31.84,32.1,31.84,32.06,21300.0,31.84,32.1,31.84,32.06,21300.0
2009-01-28 09:55:00,32.07,32.23,32.07,32.2,10500.0,32.07,32.23,32.07,32.2,10500.0
2009-01-28 10:00:00,32.13,32.23,31.9,31.9,14800.0,32.13,32.23,31.9,31.9,14800.0
2009-01-28 10:05:00,31.91,32.07,31.9,32.01,16800.0,31.91,32.07,31.9,32.01,16800.0
2009-01-28 10:10:00,32.04,32.16,32.04,32.09,7500.0,32.04,32.16,32.04,32.09,7500.0
2009-01-28 10:15:00,32.08,32.15,32.04,32.12,12100.0,32.08,32.15,32.04,32.12,12100.0
2009-01-28 10:20:00,32.1,32.15,32.1,32.14,13100.0,32.1,32.15,32.1,32.14,13100.0
2009-01-28 10:25:00,32.14,32.15,32.09,32.13,12600.0,32.14,32.15,32.09,32.13,12600.0
2009-01-28 10:30:00,32.12,32.46,32.1,32.38,18900.0,32.12,32.46,32.1,32.38,18900.0
2009-01-28 10:35:00,32.43,32.5,32.39,32.46,18500.0,32.43,32.5,32.39,32.46,18500.0
2009-01-28 10:40:00,32.49,32.49,32.31,32.36,20800.0,32.49,32.49,32.31,32.36,20800.0
2009-01-28 10:45:00,32.36,32.48,32.27,32.27,17900.0,32.36,32.48,32.27,32.27,17900.0
2009-01-28 10:50:00,32.25,32.32,32.21,32.32,14900.0,32.25,32.32,32.21,32.32,14900.0
2009-01-28 10:55:00,32.32,32.37,32.28,32.3,10100.0,32.32,32.37,32.28,32.3,10100.0
2009-01-28 11:00:00,32.28,32.36,32.28,32.29,9900.0,32.28,32.36,32.28,32.29,9900.0
2009-01-28 11:05:00,32.29,32.37,32.2,32.36,15800.0,32.29,32.37,32.2,32.36,15800.0
2009-01-28 11:10:00,32.37,32.37,32.2,32.22,19700.0,32.37,32.37,32.2,32.22,19700.0
2009-01-28 11:15:00,32.21,32.27,32.18,32.24,8800.0,32.21,32.27,32.18,32.24,8800.0
2009-01-28 11:20:00,32.28,32.39,32.28,32.33,9000.0,32.28,32.39,32.28,32.33,9000.0
2009-01-28 11:25:00,32.33,32.46,32.33,32.34,8000.0,32.33,32.46,32.33,32.34,8000.0
2009-01-28 11:30:00,32.35,32.37,32.3,32.31,12300.0,32.35,32.37,32.3,32.31,12300.0
2009-01-28 11:35:00,32.29,32.3,32.25,32.25,10300.0,32.29,32.3,32.25,32.25,10300.0
2009-01-28 11:40:00,32.27,32.41,32.27,32.32,8100.0,32.27,32.41,32.27,32.32,8100.0
2009-01-28 11:45:00,32.31,32.4,32.27,32.27,11700.0,32.31,32.4,32.27,32.27,11700.0
2009-01-28 11:50:00,32.27,32.37,32.27,32.37,13100.0,32.27,32.37,32.27,32.37,13100.0
2009-01-28 11:55:00,32.38,32.46,32.38,32.45,7100.0,32.38,32.46,32.38,32.45,7100.0
2009-01-28 12:00:00,32.45,32.49,32.41,32.49,9400.0,32.45,32.49,32.41,32.49,9400.0
2009-01-28 12:05:00,32.49,32.5,32.43,32.49,14100.0,32.49,32.5,32.43,32.49,14100.0
2009-01-28 12:10:00,32.5,32.51,32.45,32.45,5300.0,32.5,32.51,32.45,32.45,5300.0
2009-01-28 12:15:00,32.45,32.51,32.44,32.46,6300.0,32.45,32.51,32.44,32.46,6300.0
2009-01-28 12:20:00,32.43,32.51,32.43,32.5,7800.0,32.43,32.51,32.43,32.5,7800.0
2009-01-28 12:25:00,32.49,32.52,32.44,32.52,4200.0,32.49,32.52,32.44,32.52,4200.0
2009-01-28 12:30:00,32.5,32.53,32.47,32.48,5700.0,32.5,32.53,32.47,32.48,5700.0
2009-01-28 12:35:00,32.46,32.52,32.44,32.47,12300.0,32.46,32.52,32.44,32.47,12300.0
2009-01-28 12:40:00,32.47,32.47,32.36,32.36,5200.0,32.47,32.47,32.36,32.36,5200.0
2009-01-28 12:45:00,32.38,32.41,32.36,32.4,6900.0,32.38,32.41,32.36,32.4,6900.0
2009-01-28 12:50:00,32.39,32.41,32.32,32.39,5700.0,32.39,32.41,32.32,32.39,5700.0
2009-01-28 12:55:00,32.39,32.42,32.33,32.33,6400.0,32.39,32.42,32.33,32.33,6400.0
2009-01-28 13:00:00,32.31,32.35,32.3,32.3,6500.0,32.31,32.35,32.3,32.3,6500.0
2009-01-28 13:05:00,32.31,32.5,32.31,32.49,5400.0,32.31,32.5,32.31,32.49,5400.0
2009-01-28 13:10:00,32.47,32.48,32.45,32.47,3200.0,32.47,32.48,32.45,32.47,3200.0
2009-01-28 13:15:00,32.46,32.47,32.4,32.45,9300.0,32.46,32.47,32.4,32.45,9300.0
2009-01-28 13:20:00,32.46,32.48,32.43,32.47,5100.0,32.46,32.48,32.43,32.47,5100.0
2009-01-28 13:25:00,32.49,32.6,32.48,32.57,12100.0,32.49,32.6,32.48,32.57,12100.0
2009-01-28 13:30:00,32.57,32.74,32.57,32.68,23900.0,32.57,32.74,32.57,32.68,23900.0
2009-01-28 13:35:00,32.68,32.69,32.6,32.64,7300.0,32.68,32.69,32.6,32.64,7300.0
2009-01-28 13:40:00,32.64,32.65,32.61,32.62,4700.0,32.64,32.65,32.61,32.62,4700.0
2009-01-28 13:45:00,32.61,32.7,32.61,32.66,5700.0,32.61,32.7,32.61,32.66,5700.0
2009-01-28 13:50:00,32.68,32.75,32.68,32.72,13800.0,32.68,32.75,32.68,32.72,13800.0
2009-01-28 13:55:00,32.71,32.72,32.66,32.69,12900.0,32.71,32.72,32.66,32.69,12900.0
2009-01-28 14:00:00,32.69,32.75,32.68,32.72,16100.0,32.69,32.75,32.68,32.72,16100.0
2009-01-28 14:05:00,32.72,32.83,32.69,32.75,13500.0,32.72,32.83,32.69,32.75,13500.0
2009-01-28 14:10:00,32.75,32.81,32.7,32.75,6900.0,32.75,32.81,32.7,32.75,6900.0
2009-01-28 14:15:00,32.72,32.99,32.65,32.79,21800.0,32.72,32.99,32.65,32.79,21800.0
2009-01-28 14:20:00,32.79,32.82,32.67,32.78,14500.0,32.79,32.82,32.67,32.78,14500.0
2009-01-28 14:25:00,32.71,32.79,32.58,32.79,14800.0,32.71,32.79,32.58,32.79,14800.0
2009-01-28 14:30:00,32.81,32.85,32.5,32.53,23300.0,32.81,32.85,32.5,32.53,23300.0
2009-01-28 14:35:00,32.51,32.65,32.38,32.65,23800.0,32.51,32.65,32.38,32.65,23800.0
2009-01-28 14:40:00,32.65,32.66,32.55,32.57,9700.0,32.65,32.66,32.55,32.57,9700.0
2009-01-28 14:45:00,32.54,32.55,32.47,32.52,7700.0,32.54,32.55,32.47,32.52,7700.0
2009-01-28 14:50:00,32.53,32.55,32.42,32.52,16400.0,32.53,32.55,32.42,32.52,16400.0
2009-01-28 14:55:00,32.53,32.7,32.52,32.67,27600.0,32.53,32.7,32.52,32.67,27600.0
2009-01-28 15:00:00,32.63,32.69,32.45,32.51,20300.0,32.63,32.69,32.45,32.51,20300.0
2009-01-28 15:05:00,32.51,32.53,32.29,32.35,35900.0,32.51,32.53,32.29,32.35,35900.0
2009-01-28 15:10:00,32.35,32.4,32.25,32.25,18400.0,32.35,32.4,32.25,32.25,18400.0
2009-01-28 15:15:00,32.28,32.41,32.26,32.37,16500.0,32.28,32.41,32.26,32.37,16500.0
2009-01-28 15:20:00,32.36,32.36,32.25,32.35,21300.0,32.36,32.36,32.25,32.35,21300.0
2009-01-28 15:25:00,32.35,32.35,32.15,32.25,43600.0,32.35,32.35,32.15,32.25,43600.0
2009-01-28 15:30:00,32.25,32.33,32.15,32.29,76900.0,32.25,32.33,32.15,32.29,76900.0
2009-01-28 15:35:00,32.29,32.39,32.18,32.31,40900.0,32.29,32.39,32.18,32.31,40900.0
2009-01-28 15:40:00,32.31,32.37,32.23,32.3,35300.0,32.31,32.37,32.23,32.3,35300.0
2009-01-28 15:45:00,32.3,32.39,32.24,32.38,45500.0,32.3,32.39,32.24,32.38,45500.0
2009-01-28 15:50:00,32.38,32.5,32.36,32.39,67400.0,32.38,32.5,32.36,32.39,67400.0
2009-01-28 15:55:00,32.41,32.55,32.41,32.52,64600.0,32.41,32.55,32.41,32.52,64600.0
2009-01-29 09:30:00,32.7,32.72,32.19,32.3,30100.0,32.7,32.72,32.19,32.3,30100.0
2009-01-29 09:35:00,32.3,32.99,32.29,32.84,55900.0,32.3,32.99,32.29,32.84,55900.0
2009-01-29 09:40:00,32.84,33.02,32.79,32.87,78600.0,32.84,33.02,32.79,32.87,78600.0
2009-01-29 09:45:00,32.91,33.24,32.71,33.21,24400.0,32.91,33.24,32.71,33.21,24400.0
2009-01-29 09:50:00,33.24,33.35,33.17,33.27,16600.0,33.24,33.35,33.17,33.27,16600.0
2009-01-29 09:55:00,33.3,33.31,33.15,33.25,12500.0,33.3,33.31,33.15,33.25,12500.0
2009-01-29 10:00:00,33.23,33.25,32.96,32.97,28200.0,33.23,33.25,32.96,32.97,28200.0
2009-01-29 10:05:00,32.99,33.05,32.86,32.9,18300.0,32.99,33.05,32.86,32.9,18300.0
2009-01-29 10:10:00,32.9,32.95,32.74,32.95,17700.0,32.9,32.95,32.74,32.95,17700.0
2009-01-29 10:15:00,32.89,33.1,32.86,33.08,45100.0,32.89,33.1,32.86,33.08,45100.0
2009-01-29 10:20:00,33.1,33.25,33.06,33.11,18500.0,33.1,33.25,33.06,33.11,18500.0
2009-01-29 10:25:00,33.09,33.3,33.09,33.3,18100.0,33.09,33.3,33.09,33.3,18100.0
2009-01-29 10:30:00,33.29,33.29,33.13,33.22,18200.0,33.29,33.29,33.13,33.22,18200.0
2009-01-29 10:35:00,33.21,33.49,33.21,33.47,36000.0,33.21,33.49,33.21,33.47,36000.0
2009-01-29 10:40:00,33.46,33.69,33.45,33.57,23200.0,33.46,33.69,33.45,33.57,23200.0
2009-01-29 10:45:00,33.6,33.6,33.4,33.4,55400.0,33.6,33.6,33.4,33.4,55400.0
2009-01-29 10:50:00,33.38,33.58,33.29,33.58,12800.0,33.38,33.58,33.29,33.58,12800.0
2009-01-29 10:55:00,33.59,33.67,33.47,33.66,40400.0,33.59,33.67,33.47,33.66,40400.0
2009-01-29 11:00:00,33.64,33.69,33.5,33.61,58800.0,33.64,33.69,33.5,33.61,58800.0
2009-01-29 11:05:00,33.6,33.66,33.51,33.59,25000.0,33.6,33.66,33.51,33.59,25000.0
2009-01-29 11:10:00,33.58,33.63,33.57,33.59,13200.0,33.58,33.63,33.57,33.59,13200.0
2009-01-29 11:15:00,33.59,33.74,33.58,33.68,10400.0,33.59,33.74,33.58,33.68,10400.0
2009-01-29 11:20:00,33.66,33.72,33.63,33.69,12600.0,33.66,33.72,33.63,33.69,12600.0
2009-01-29 11:25:00,33.7,33.8,33.69,33.74,36800.0,33.7,33.8,33.69,33.74,36800.0
2009-01-29 11:30:00,33.74,33.79,33.73,33.78,24100.0,33.74,33.79,33.73,33.78,24100.0
2009-01-29 11:35:00,33.79,33.95,33.78,33.92,27400.0,33.79,33.95,33.78,33.92,27400.0
2009-01-29 11:40:00,33.92,33.98,33.9,33.92,17000.0,33.92,33.98,33.9,33.92,17000.0
2009-01-29 11:45:00,33.9,33.93,33.8,33.85,89700.0,33.9,33.93,33.8,33.85,89700.0
2009-01-29 11:50:00,33.84,33.85,33.73,33.85,123300.0,33.84,33.85,33.73,33.85,123300.0
2009-01-29 11:55:00,33.83,33.83,33.73,33.74,14900.0,33.83,33.83,33.73,33.74,14900.0
2009-01-29 12:00:00,33.74,33.77,33.68,33.7,26400.0,33.74,33.77,33.68,33.7,26400.0
2009-01-29 12:05:00,33.69,33.75,33.69,33.69,65700.0,33.69,33.75,33.69,33.69,65700.0
2009-01-29 12:10:00,33.7,33.79,33.68,33.77,23400.0,33.7,33.79,33.68,33.77,23400.0
2009-01-29 12:15:00,33.8,33.8,33.69,33.71,12300.0,33.8,33.8,33.69,33.71,12300.0
2009-01-29 12:20:00,33.73,33.75,33.66,33.68,68200.0,33.73,33.75,33.66,33.68,68200.0
2009-01-29 12:25:00,33.65,33.75,33.64,33.74,18000.0,33.65,33.75,33.64,33.74,18000.0
2009-01-29 12:30:00,33.72,33.72,33.67,33.71,9500.0,33.72,33.72,33.67,33.71,9500.0
2009-01-29 12:35:00,33.73,33.73,33.71,33.72,8700.0,33.73,33.73,33.71,33.72,8700.0
2009-01-29 12:40:00,33.71,33.75,33.67,33.75,21800.0,33.71,33.75,33.67,33.75,21800.0
2009-01-29 12:45:00,33.75,33.75,33.63,33.65,9900.0,33.75,33.75,33.63,33.65,9900.0
2009-01-29 12:50:00,33.65,33.68,33.58,33.58,13600.0,33.65,33.68,33.58,33.58,13600.0
2009-01-29 12:55:00,33.59,33.64,33.55,33.61,31400.0,33.59,33.64,33.55,33.61,31400.0
2009-01-29 13:00:00,33.59,33.62,33.56,33.6,33600.0,33.59,33.62,33.56,33.6,33600.0
2009-01-29 13:05:00,33.6,33.6,33.5,33.59,17600.0,33.6,33.6,33.5,33.59,17600.0
2009-01-29 13:10:00,33.59,33.68,33.55,33.65,11100.0,33.59,33.68,33.55,33.65,11100.0
2009-01-29 13:15:00,33.67,33.67,33.57,33.61,7700.0,33.67,33.67,33.57,33.61,7700.0
2009-01-29 13:20:00,33.59,33.61,33.57,33.58,14400.0,33.59,33.61,33.57,33.58,14400.0
2009-01-29 13:25:00,33.58,33.62,33.55,33.61,11600.0,33.58,33.62,33.55,33.61,11600.0
2009-01-29 13:30:00,33.6,33.66,33.58,33.64,18700.0,33.6,33.66,33.58,33.64,18700.0
2009-01-29 13:35:00,33.64,33.64,33.59,33.6,16200.0,33.64,33.64,33.59,33.6,16200.0
2009-01-29 13:40:00,33.61,33.73,33.61,33.73,19600.0,33.61,33.73,33.61,33.73,19600.0
2009-01-29 13:45:00,33.71,33.75,33.7,33.71,22300.0,33.71,33.75,33.7,33.71,22300.0
2009-01-29 13:50:00,33.7,33.71,33.58,33.6,17300.0,33.7,33.71,33.58,33.6,17300.0
2009-01-29 13:55:00,33.6,33.73,33.6,33.73,17600.0,33.6,33.73,33.6,33.73,17600.0
2009-01-29 14:00:00,33.7,33.75,33.62,33.66,9800.0,33.7,33.75,33.62,33.66,9800.0
2009-01-29 14:05:00,33.66,33.68,33.62,33.64,16900.0,33.66,33.68,33.62,33.64,16900.0
2009-01-29 14:10:00,33.62,33.67,33.6,33.65,17300.0,33.62,33.67,33.6,33.65,17300.0
2009-01-29 14:15:00,33.67,33.75,33.64,33.75,59300.0,33.67,33.75,33.64,33.75,59300.0
2009-01-29 14:20:00,33.75,33.8,33.73,33.76,16200.0,33.75,33.8,33.73,33.76,16200.0
2009-01-29 14:25:00,33.74,33.85,33.74,33.85,10500.0,33.74,33.85,33.74,33.85,10500.0
2009-01-29 14:30:00,33.85,33.92,33.82,33.87,69300.0,33.85,33.92,33.82,33.87,69300.0
2009-01-29 14:35:00,33.87,33.94,33.82,33.87,29200.0,33.87,33.94,33.82,33.87,29200.0
2009-01-29 14:40:00,33.87,33.95,33.86,33.91,15700.0,33.87,33.95,33.86,33.91,15700.0
2009-01-29 14:45:00,33.9,33.91,33.82,33.9,49900.0,33.9,33.91,33.82,33.9,49900.0
2009-01-29 14:50:00,33.91,33.93,33.83,33.87,15100.0,33.91,33.93,33.83,33.87,15100.0
2009-01-29 14:55:00,33.87,33.92,33.85,33.92,30800.0,33.87,33.92,33.85,33.92,30800.0
2009-01-29 15:00:00,33.91,33.96,33.8,33.86,31300.0,33.91,33.96,33.8,33.86,31300.0
2009-01-29 15:05:00,33.85,33.9,33.78,33.82,29900.0,33.85,33.9,33.78,33.82,29900.0
2009-01-29 15:10:00,33.82,33.87,33.77,33.84,45700.0,33.82,33.87,33.77,33.84,45700.0
2009-01-29 15:15:00,33.85,33.9,33.8,33.89,35900.0,33.85,33.9,33.8,33.89,35900.0
2009-01-29 15:20:00,33.87,33.89,33.75,33.76,104500.0,33.87,33.89,33.75,33.76,104500.0
2009-01-29 15:25:00,33.75,33.75,33.63,33.66,84500.0,33.75,33.75,33.63,33.66,84500.0
2009-01-29 15:30:00,33.65,33.69,33.6,33.64,134600.0,33.65,33.69,33.6,33.64,134600.0
2009-01-29 15:35:00,33.63,33.66,33.55,33.59,45900.0,33.63,33.66,33.55,33.59,45900.0
2009-01-29 15:40:00,33.58,33.62,33.47,33.5,56900.0,33.58,33.62,33.47,33.5,56900.0
2009-01-29 15:45:00,33.48,33.49,33.38,33.45,55100.0,33.48,33.49,33.38,33.45,55100.0
2009-01-29 15:50:00,33.46,33.53,33.45,33.5,54400.0,33.46,33.53,33.45,33.5,54400.0
2009-01-29 15:55:00,33.5,33.72,33.46,33.71,108200.0,33.5,33.72,33.46,33.71,108200.0
2009-01-30 09:30:00,33.67,33.84,33.26,33.35,21300.0,33.67,33.84,33.26,33.35,21300.0
2009-01-30 09:35:00,33.35,33.41,33.25,33.35,29500.0,33.35,33.41,33.25,33.35,29500.0
2009-01-30 09:40:00,33.34,33.46,33.32,33.41,21500.0,33.34,33.46,33.32,33.41,21500.0
2009-01-30 09:45:00,33.42,33.44,33.34,33.37,21800.0,33.42,33.44,33.34,33.37,21800.0
2009-01-30 09:50:00,33.35,33.46,33.35,33.35,16800.0,33.35,33.46,33.35,33.35,16800.0
2009-01-30 09:55:00,33.37,33.42,33.33,33.35,23100.0,33.37,33.42,33.33,33.35,23100.0
2009-01-30 10:00:00,33.35,33.4,33.24,33.24,51700.0,33.35,33.4,33.24,33.24,51700.0
2009-01-30 10:05:00,33.25,33.32,33.19,33.2,34900.0,33.25,33.32,33.19,33.2,34900.0
2009-01-30 10:10:00,33.21,33.29,33.19,33.2,16700.0,33.21,33.29,33.19,33.2,16700.0
2009-01-30 10:15:00,33.2,33.28,33.0,33.02,15200.0,33.2,33.28,33.0,33.02,15200.0
2009-01-30 10:20:00,33.04,33.12,33.02,33.11,9600.0,33.04,33.12,33.02,33.11,9600.0
2009-01-30 10:25:00,33.1,33.24,33.1,33.13,25300.0,33.1,33.24,33.1,33.13,25300.0
2009-01-30 10:30:00,33.14,33.25,33.05,33.05,33300.0,33.14,33.25,33.05,33.05,33300.0
2009-01-30 10:35:00,33.05,33.08,33.0,33.0,8400.0,33.05,33.08,33.0,33.0,8400.0
2009-01-30 10:40:00,33.01,33.12,33.01,33.07,11700.0,33.01,33.12,33.01,33.07,11700.0
2009-01-30 10:45:00,33.08,33.23,33.08,33.23,18900.0,33.08,33.23,33.08,33.23,18900.0
2009-01-30 10:50:00,33.23,33.34,33.21,33.34,15600.0,33.23,33.34,33.21,33.34,15600.0
2009-01-30 10:55:00,33.35,33.35,33.22,33.23,5900.0,33.35,33.35,33.22,33.23,5900.0
2009-01-30 11:00:00,33.26,33.31,33.25,33.27,8100.0,33.26,33.31,33.25,33.27,8100.0
2009-01-30 11:05:00,33.27,33.3,33.26,33.27,16100.0,33.27,33.3,33.26,33.27,16100.0
2009-01-30 11:10:00,33.27,33.32,33.26,33.29,7900.0,33.27,33.32,33.26,33.29,7900.0
2009-01-30 11:15:00,33.29,33.35,33.25,33.26,12400.0,33.29,33.35,33.25,33.26,12400.0
2009-01-30 11:20:00,33.26,33.29,33.25,33.27,17300.0,33.26,33.29,33.25,33.27,17300.0
2009-01-30 11:25:00,33.27,33.29,33.19,33.24,22100.0,33.27,33.29,33.19,33.24,22100.0
2009-01-30 11:30:00,33.23,33.26,33.19,33.22,26100.0,33.23,33.26,33.19,33.22,26100.0
2009-01-30 11:35:00,33.2,33.23,33.11,33.12,18900.0,33.2,33.23,33.11,33.12,18900.0
2009-01-30 11:40:00,33.15,33.23,33.12,33.16,19200.0,33.15,33.23,33.12,33.16,19200.0
2009-01-30 11:45:00,33.16,33.26,33.13,33.25,16600.0,33.16,33.26,33.13,33.25,16600.0
2009-01-30 11:50:00,33.22,33.23,33.07,33.08,8500.0,33.22,33.23,33.07,33.08,8500.0
2009-01-30 11:55:00,33.08,33.12,33.0,33.09,18000.0,33.08,33.12,33.0,33.09,18000.0
2009-01-30 12:00:00,33.09,33.1,33.05,33.06,13200.0,33.09,33.1,33.05,33.06,13200.0
2009-01-30 12:05:00,33.06,33.11,33.05,33.07,11600.0,33.06,33.11,33.05,33.07,11600.0
2009-01-30 12:10:00,33.11,33.2,33.11,33.2,10000.0,33.11,33.2,33.11,33.2,10000.0
2009-01-30 12:15:00,33.19,33.28,33.19,33.28,7800.0,33.19,33.28,33.19,33.28,7800.0
2009-01-30 12:20:00,33.29,33.39,33.28,33.37,7400.0,33.29,33.39,33.28,33.37,7400.0
2009-01-30 12:25:00,33.37,33.38,33.34,33.36,6100.0,33.37,33.38,33.34,33.36,6100.0
2009-01-30 12:30:00,33.36,33.38,33.27,33.29,14800.0,33.36,33.38,33.27,33.29,14800.0
2009-01-30 12:35:00,33.29,33.36,33.29,33.35,8400.0,33.29,33.36,33.29,33.35,8400.0
2009-01-30 12:40:00,33.36,33.41,33.35,33.39,11100.0,33.36,33.41,33.35,33.39,11100.0
2009-01-30 12:45:00,33.38,33.43,33.37,33.41,13200.0,33.38,33.43,33.37,33.41,13200.0
2009-01-30 12:50:00,33.41,33.44,33.41,33.43,14100.0,33.41,33.44,33.41,33.43,14100.0
2009-01-30 12:55:00,33.42,33.51,33.42,33.48,5200.0,33.42,33.51,33.42,33.48,5200.0
2009-01-30 13:00:00,33.5,33.51,33.44,33.47,14800.0,33.5,33.51,33.44,33.47,14800.0
2009-01-30 13:05:00,33.5,33.7,33.5,33.69,47100.0,33.5,33.7,33.5,33.69,47100.0
2009-01-30 13:10:00,33.72,33.75,33.67,33.75,9600.0,33.72,33.75,33.67,33.75,9600.0
2009-01-30 13:15:00,33.72,33.75,33.68,33.72,16100.0,33.72,33.75,33.68,33.72,16100.0
2009-01-30 13:20:00,33.74,33.74,33.58,33.58,13200.0,33.74,33.74,33.58,33.58,13200.0
2009-01-30 13:25:00,33.58,33.59,33.48,33.48,20900.0,33.58,33.59,33.48,33.48,20900.0
2009-01-30 13:30:00,33.48,33.49,33.4,33.49,22500.0,33.48,33.49,33.4,33.49,22500.0
2009-01-30 13:35:00,33.49,33.49,33.38,33.39,14300.0,33.49,33.49,33.38,33.39,14300.0
2009-01-30 13:40:00,33.37,33.44,33.28,33.38,20600.0,33.37,33.44,33.28,33.38,20600.0
2009-01-30 13:45:00,33.37,33.51,33.37,33.48,13600.0,33.37,33.51,33.37,33.48,13600.0
2009-01-30 13:50:00,33.47,33.54,33.46,33.52,14200.0,33.47,33.54,33.46,33.52,14200.0
2009-01-30 13:55:00,33.51,33.63,33.49,33.53,8700.0,33.51,33.63,33.49,33.53,8700.0
2009-01-30 14:00:00,33.53,33.63,33.45,33.45,12800.0,33.53,33.63,33.45,33.45,12800.0
2009-01-30 14:05:00,33.45,33.5,33.42,33.42,23800.0,33.45,33.5,33.42,33.42,23800.0
2009-01-30 14:10:00,33.42,33.53,33.42,33.53,23100.0,33.42,33.53,33.42,33.53,23100.0
2009-01-30 14:15:00,33.51,33.51,33.4,33.4,16400.0,33.51,33.51,33.4,33.4,16400.0
2009-01-30 14:20:00,33.4,33.45,33.37,33.4,17800.0,33.4,33.45,33.37,33.4,17800.0
2009-01-30 14:25:00,33.4,33.52,33.4,33.51,27300.0,33.4,33.52,33.4,33.51,27300.0
2009-01-30 14:30:00,33.52,33.58,33.36,33.43,27000.0,33.52,33.58,33.36,33.43,27000.0
2009-01-30 14:35:00,33.45,33.45,33.33,33.34,26500.0,33.45,33.45,33.33,33.34,26500.0
2009-01-30 14:40:00,33.33,33.33,33.24,33.27,17000.0,33.33,33.33,33.24,33.27,17000.0
2009-01-30 14:45:00,33.27,33.4,33.27,33.36,42400.0,33.27,33.4,33.27,33.36,42400.0
2009-01-30 14:50:00,33.35,33.36,33.33,33.34,14400.0,33.35,33.36,33.33,33.34,14400.0
2009-01-30 14:55:00,33.34,33.35,33.27,33.29,29600.0,33.34,33.35,33.27,33.29,29600.0
2009-01-30 15:00:00,33.29,33.42,33.29,33.31,38400.0,33.29,33.42,33.29,33.31,38400.0
2009-01-30 15:05:00,33.31,33.37,33.25,33.32,23600.0,33.31,33.37,33.25,33.32,23600.0
2009-01-30 15:10:00,33.31,33.4,33.26,33.4,50000.0,33.31,33.4,33.26,33.4,50000.0
2009-01-30 15:15:00,33.39,33.4,33.29,33.32,33500.0,33.39,33.4,33.29,33.32,33500.0
2009-01-30 15:20:00,33.29,33.29,33.1,33.17,41300.0,33.29,33.29,33.1,33.17,41300.0
2009-01-30 15:25:00,33.15,33.27,33.09,33.1,31800.0,33.15,33.27,33.09,33.1,31800.0
2009-01-30 15:30:00,33.09,33.15,33.04,33.08,49500.0,33.09,33.15,33.04,33.08,49500.0
2009-01-30 15:35:00,33.07,33.18,33.07,33.07,56400.0,33.07,33.18,33.07,33.07,56400.0
2009-01-30 15:40:00,33.09,33.19,33.01,33.01,43000.0,33.09,33.19,33.01,33.01,43000.0
2009-01-30 15:45:00,33.03,33.24,32.98,33.24,70700.0,33.03,33.24,32.98,33.24,70700.0
2009-01-30 15:50:00,33.22,33.22,33.08,33.1,56400.0,33.22,33.22,33.08,33.1,56400.0
2009-01-30 15:55:00,33.1,33.11,32.98,32.99,137100.0,33.1,33.11,32.98,32.99,137100.0
2009-02-02 09:30:00,32.85,32.91,32.56,32.84,17700.0,32.85,32.91,32.56,32.84,17700.0
2009-02-02 09:35:00,32.87,32.97,32.72,32.79,34200.0,32.87,32.97,32.72,32.79,34200.0
2009-02-02 09:40:00,32.79,32.85,32.43,32.6,39900.0,32.79,32.85,32.43,32.6,39900.0
2009-02-02 09:45:00,32.6,32.62,32.53,32.57,29200.0,32.6,32.62,32.53,32.57,29200.0
2009-02-02 09:50:00,32.59,32.6,32.41,32.41,25700.0,32.59,32.6,32.41,32.41,25700.0
2009-02-02 09:55:00,32.4,32.5,32.34,32.4,27100.0,32.4,32.5,32.34,32.4,27100.0
2009-02-02 10:00:00,32.4,32.49,32.29,32.32,63800.0,32.4,32.49,32.29,32.32,63800.0
2009-02-02 10:05:00,32.35,32.64,32.29,32.6,54400.0,32.35,32.64,32.29,32.6,54400.0
2009-02-02 10:10:00,32.6,32.86,32.6,32.86,31600.0,32.6,32.86,32.6,32.86,31600.0
2009-02-02 10:15:00,32.89,32.89,32.66,32.75,39700.0,32.89,32.89,32.66,32.75,39700.0
2009-02-02 10:20:00,32.74,32.76,32.62,32.65,54700.0,32.74,32.76,32.62,32.65,54700.0
2009-02-02 10:25:00,32.65,32.72,32.59,32.7,31500.0,32.65,32.72,32.59,32.7,31500.0
2009-02-02 10:30:00,32.72,32.72,32.57,32.66,19300.0,32.72,32.72,32.57,32.66,19300.0
2009-02-02 10:35:00,32.66,32.7,32.56,32.58,25700.0,32.66,32.7,32.56,32.58,25700.0
2009-02-02 10:40:00,32.58,32.63,32.51,32.54,39200.0,32.58,32.63,32.51,32.54,39200.0
2009-02-02 10:45:00,32.53,32.6,32.53,32.6,34100.0,32.53,32.6,32.53,32.6,34100.0
2009-02-02 10:50:00,32.6,32.75,32.58,32.75,29900.0,32.6,32.75,32.58,32.75,29900.0
2009-02-02 10:55:00,32.75,32.77,32.73,32.76,14000.0,32.75,32.77,32.73,32.76,14000.0
2009-02-02 11:00:00,32.74,32.75,32.46,32.51,31100.0,32.74,32.75,32.46,32.51,31100.0
2009-02-02 11:05:00,32.49,32.51,32.39,32.42,25400.0,32.49,32.51,32.39,32.42,25400.0
2009-02-02 11:10:00,32.42,32.5,32.41,32.5,25900.0,32.42,32.5,32.41,32.5,25900.0
2009-02-02 11:15:00,32.49,32.51,32.45,32.49,39900.0,32.49,32.51,32.45,32.49,39900.0
2009-02-02 11:20:00,32.49,32.55,32.44,32.55,27400.0,32.49,32.55,32.44,32.55,27400.0
2009-02-02 11:25:00,32.54,32.62,32.49,32.61,13600.0,32.54,32.62,32.49,32.61,13600.0
2009-02-02 11:30:00,32.61,32.76,32.61,32.73,23200.0,32.61,32.76,32.61,32.73,23200.0
2009-02-02 11:35:00,32.72,32.74,32.59,32.62,20500.0,32.72,32.74,32.59,32.62,20500.0
2009-02-02 11:40:00,32.6,32.7,32.5,32.7,14100.0,32.6,32.7,32.5,32.7,14100.0
2009-02-02 11:45:00,32.7,32.71,32.65,32.7,19900.0,32.7,32.71,32.65,32.7,19900.0
2009-02-02 11:50:00,32.7,32.74,32.58,32.58,27300.0,32.7,32.74,32.58,32.58,27300.0
2009-02-02 11:55:00,32.57,32.61,32.54,32.54,21400.0,32.57,32.61,32.54,32.54,21400.0
2009-02-02 12:00:00,32.56,32.65,32.51,32.52,14400.0,32.56,32.65,32.51,32.52,14400.0
2009-02-02 12:05:00,32.53,32.57,32.48,32.57,13600.0,32.53,32.57,32.48,32.57,13600.0
2009-02-02 12:10:00,32.55,32.58,32.52,32.58,11100.0,32.55,32.58,32.52,32.58,11100.0
2009-02-02 12:15:00,32.58,32.64,32.58,32.64,13800.0,32.58,32.64,32.58,32.64,13800.0
2009-02-02 12:20:00,32.65,32.72,32.63,32.69,9100.0,32.65,32.72,32.63,32.69,9100.0
2009-02-02 12:25:00,32.72,32.72,32.6,32.62,16000.0,32.72,32.72,32.6,32.62,16000.0
2009-02-02 12:30:00,32.63,32.67,32.61,32.63,8700.0,32.63,32.67,32.61,32.63,8700.0
2009-02-02 12:35:00,32.63,32.67,32.6,32.63,10600.0,32.63,32.67,32.6,32.63,10600.0
2009-02-02 12:40:00,32.65,32.65,32.59,32.63,8100.0,32.65,32.65,32.59,32.63,8100.0
2009-02-02 12:45:00,32.63,32.65,32.56,32.65,13700.0,32.63,32.65,32.56,32.65,13700.0
2009-02-02 12:50:00,32.65,32.67,32.58,32.64,13200.0,32.65,32.67,32.58,32.64,13200.0
2009-02-02 12:55:00,32.65,32.67,32.62,32.66,7400.0,32.65,32.67,32.62,32.66,7400.0
2009-02-02 13:00:00,32.66,32.66,32.6,32.6,16200.0,32.66,32.66,32.6,32.6,16200.0
2009-02-02 13:05:00,32.59,32.68,32.58,32.68,14600.0,32.59,32.68,32.58,32.68,14600.0
2009-02-02 13:10:00,32.67,32.67,32.54,32.61,7600.0,32.67,32.67,32.54,32.61,7600.0
2009-02-02 13:15:00,32.61,32.63,32.55,32.59,7800.0,32.61,32.63,32.55,32.59,7800.0
2009-02-02 13:20:00,32.62,32.64,32.54,32.54,2900.0,32.62,32.64,32.54,32.54,2900.0
2009-02-02 13:25:00,32.5,32.54,32.44,32.44,4700.0,32.5,32.54,32.44,32.44,4700.0
2009-02-02 13:30:00,32.44,32.51,32.44,32.47,12400.0,32.44,32.51,32.44,32.47,12400.0
2009-02-02 13:35:00,32.5,32.56,32.49,32.51,4500.0,32.5,32.56,32.49,32.51,4500.0
2009-02-02 13:40:00,32.53,32.58,32.52,32.52,4500.0,32.53,32.58,32.52,32.52,4500.0
2009-02-02 13:45:00,32.54,32.6,32.47,32.48,9100.0,32.54,32.6,32.47,32.48,9100.0
2009-02-02 13:50:00,32.47,32.49,32.4,32.4,9400.0,32.47,32.49,32.4,32.4,9400.0
2009-02-02 13:55:00,32.44,32.45,32.31,32.37,29000.0,32.44,32.45,32.31,32.37,29000.0
2009-02-02 14:00:00,32.36,32.44,32.32,32.4,17000.0,32.36,32.44,32.32,32.4,17000.0
2009-02-02 14:05:00,32.4,32.51,32.39,32.42,24900.0,32.4,32.51,32.39,32.42,24900.0
2009-02-02 14:10:00,32.44,32.49,32.39,32.46,51400.0,32.44,32.49,32.39,32.46,51400.0
2009-02-02 14:15:00,32.45,32.58,32.44,32.53,31200.0,32.45,32.58,32.44,32.53,31200.0
2009-02-02 14:20:00,32.54,32.57,32.41,32.46,63500.0,32.54,32.57,32.41,32.46,63500.0
2009-02-02 14:25:00,32.46,32.51,32.4,32.49,51600.0,32.46,32.51,32.4,32.49,51600.0
2009-02-02 14:30:00,32.49,32.55,32.41,32.44,66600.0,32.49,32.55,32.41,32.44,66600.0
2009-02-02 14:35:00,32.43,32.43,32.36,32.4,35400.0,32.43,32.43,32.36,32.4,35400.0
2009-02-02 14:40:00,32.42,32.64,32.41,32.59,42600.0,32.42,32.64,32.41,32.59,42600.0
2009-02-02 14:45:00,32.58,32.61,32.5,32.51,48700.0,32.58,32.61,32.5,32.51,48700.0
2009-02-02 14:50:00,32.49,32.55,32.4,32.54,46900.0,32.49,32.55,32.4,32.54,46900.0
2009-02-02 14:55:00,32.54,32.6,32.53,32.53,9900.0,32.54,32.6,32.53,32.53,9900.0
2009-02-02 15:00:00,32.55,32.6,32.48,32.6,10400.0,32.55,32.6,32.48,32.6,10400.0
2009-02-02 15:05:00,32.6,32.61,32.45,32.52,27000.0,32.6,32.61,32.45,32.52,27000.0
2009-02-02 15:10:00,32.51,32.52,32.41,32.44,34400.0,32.51,32.52,32.41,32.44,34400.0
2009-02-02 15:15:00,32.46,32.57,32.44,32.54,27200.0,32.46,32.57,32.44,32.54,27200.0
2009-02-02 15:20:00,32.53,32.65,32.53,32.57,25800.0,32.53,32.65,32.53,32.57,25800.0
2009-02-02 15:25:00,32.54,32.71,32.53,32.71,30200.0,32.54,32.71,32.53,32.71,30200.0
2009-02-02 15:30:00,32.71,32.91,32.71,32.89,32000.0,32.71,32.91,32.71,32.89,32000.0
2009-02-02 15:35:00,32.9,32.96,32.68,32.69,24100.0,32.9,32.96,32.68,32.69,24100.0
2009-02-02 15:40:00,32.7,32.85,32.7,32.7,28800.0,32.7,32.85,32.7,32.7,28800.0
2009-02-02 15:45:00,32.7,32.76,32.64,32.73,33000.0,32.7,32.76,32.64,32.73,33000.0
2009-02-02 15:50:00,32.74,32.85,32.73,32.85,53900.0,32.74,32.85,32.73,32.85,53900.0
2009-02-02 15:55:00,32.86,32.87,32.71,32.74,65200.0,32.86,32.87,32.71,32.74,65200.0
2009-02-03 09:30:00,32.79,32.79,32.17,32.31,28400.0,32.79,32.79,32.17,32.31,28400.0
2009-02-03 09:35:00,32.26,32.6,32.13,32.18,27300.0,32.26,32.6,32.13,32.18,27300.0
2009-02-03 09:40:00,32.21,32.39,31.99,32.26,43500.0,32.21,32.39,31.99,32.26,43500.0
2009-02-03 09:45:00,32.3,32.48,32.21,32.3,27200.0,32.3,32.48,32.21,32.3,27200.0
2009-02-03 09:50:00,32.29,32.29,32.09,32.14,41600.0,32.29,32.29,32.09,32.14,41600.0
2009-02-03 09:55:00,32.13,32.3,32.02,32.22,22400.0,32.13,32.3,32.02,32.22,22400.0
2009-02-03 10:00:00,32.22,32.45,32.22,32.4,29400.0,32.22,32.45,32.22,32.4,29400.0
2009-02-03 10:05:00,32.4,32.77,32.4,32.59,36800.0,32.4,32.77,32.4,32.59,36800.0
2009-02-03 10:10:00,32.66,32.71,32.34,32.36,27100.0,32.66,32.71,32.34,32.36,27100.0
2009-02-03 10:15:00,32.35,32.42,32.29,32.32,18400.0,32.35,32.42,32.29,32.32,18400.0
2009-02-03 10:20:00,32.34,32.34,32.0,32.12,71900.0,32.34,32.34,32.0,32.12,71900.0
2009-02-03 10:25:00,32.12,32.49,32.12,32.42,36300.0,32.12,32.49,32.12,32.42,36300.0
2009-02-03 10:30:00,32.44,32.49,32.36,32.39,25600.0,32.44,32.49,32.36,32.39,25600.0
2009-02-03 10:35:00,32.42,32.54,32.39,32.44,21000.0,32.42,32.54,32.39,32.44,21000.0
2009-02-03 10:40:00,32.46,32.58,32.45,32.52,10900.0,32.46,32.58,32.45,32.52,10900.0
2009-02-03 10:45:00,32.51,32.7,32.5,32.69,19600.0,32.51,32.7,32.5,32.69,19600.0
2009-02-03 10:50:00,32.69,32.72,32.57,32.59,14500.0,32.69,32.72,32.57,32.59,14500.0
2009-02-03 10:55:00,32.56,32.69,32.55,32.67,11100.0,32.56,32.69,32.55,32.67,11100.0
2009-02-03 11:00:00,32.68,32.73,32.6,32.69,25200.0,32.68,32.73,32.6,32.69,25200.0
2009-02-03 11:05:00,32.72,32.76,32.54,32.54,13900.0,32.72,32.76,32.54,32.54,13900.0
2009-02-03 11:10:00,32.56,32.74,32.54,32.74,39200.0,32.56,32.74,32.54,32.74,39200.0
2009-02-03 11:15:00,32.74,32.74,32.6,32.66,20500.0,32.74,32.74,32.6,32.66,20500.0
2009-02-03 11:20:00,32.63,32.71,32.59,32.62,19600.0,32.63,32.71,32.59,32.62,19600.0
2009-02-03 11:25:00,32.57,32.6,32.42,32.42,13300.0,32.57,32.6,32.42,32.42,13300.0
2009-02-03 11:30:00,32.42,32.51,32.42,32.44,10800.0,32.42,32.51,32.42,32.44,10800.0
2009-02-03 11:35:00,32.42,32.48,32.34,32.36,10500.0,32.42,32.48,32.34,32.36,10500.0
2009-02-03 11:40:00,32.37,32.38,32.26,32.33,11200.0,32.37,32.38,32.26,32.33,11200.0
2009-02-03 11:45:00,32.35,32.44,32.34,32.42,7100.0,32.35,32.44,32.34,32.42,7100.0
2009-02-03 11:50:00,32.43,32.55,32.42,32.54,7700.0,32.43,32.55,32.42,32.54,7700.0
2009-02-03 11:55:00,32.54,32.58,32.53,32.58,14800.0,32.54,32.58,32.53,32.58,14800.0
2009-02-03 12:00:00,32.59,32.66,32.56,32.63,28000.0,32.59,32.66,32.56,32.63,28000.0
2009-02-03 12:05:00,32.65,32.73,32.65,32.71,11000.0,32.65,32.73,32.65,32.71,11000.0
2009-02-03 12:10:00,32.7,32.75,32.64,32.71,30600.0,32.7,32.75,32.64,32.71,30600.0
2009-02-03 12:15:00,32.73,32.92,32.68,32.71,18200.0,32.73,32.92,32.68,32.71,18200.0
2009-02-03 12:20:00,32.77,32.87,32.73,32.81,12700.0,32.77,32.87,32.73,32.81,12700.0
2009-02-03 12:25:00,32.81,32.85,32.81,32.84,5100.0,32.81,32.85,32.81,32.84,5100.0
2009-02-03 12:30:00,32.83,32.9,32.81,32.87,7300.0,32.83,32.9,32.81,32.87,7300.0
2009-02-03 12:35:00,32.89,32.89,32.78,32.85,8900.0,32.89,32.89,32.78,32.85,8900.0
2009-02-03 12:40:00,32.86,32.87,32.81,32.82,11500.0,32.86,32.87,32.81,32.82,11500.0
2009-02-03 12:45:00,32.85,32.85,32.7,32.75,9500.0,32.85,32.85,32.7,32.75,9500.0
2009-02-03 12:50:00,32.76,32.76,32.68,32.7,7500.0,32.76,32.76,32.68,32.7,7500.0
2009-02-03 12:55:00,32.72,32.75,32.56,32.56,16700.0,32.72,32.75,32.56,32.56,16700.0
2009-02-03 13:00:00,32.56,32.71,32.56,32.69,18200.0,32.56,32.71,32.56,32.69,18200.0
2009-02-03 13:05:00,32.67,32.82,32.65,32.78,19800.0,32.67,32.82,32.65,32.78,19800.0
2009-02-03 13:10:00,32.78,32.86,32.78,32.84,5700.0,32.78,32.86,32.78,32.84,5700.0
2009-02-03 13:15:00,32.86,32.91,32.82,32.82,3500.0,32.86,32.91,32.82,32.82,3500.0
2009-02-03 13:20:00,32.85,32.85,32.72,32.73,23600.0,32.85,32.85,32.72,32.73,23600.0
2009-02-03 13:25:00,32.74,32.78,32.66,32.66,11500.0,32.74,32.78,32.66,32.66,11500.0
2009-02-03 13:30:00,32.67,32.71,32.61,32.71,23300.0,32.67,32.71,32.61,32.71,23300.0
2009-02-03 13:35:00,32.73,32.85,32.73,32.77,18900.0,32.73,32.85,32.73,32.77,18900.0
2009-02-03 13:40:00,32.77,32.79,32.73,32.75,8700.0,32.77,32.79,32.73,32.75,8700.0
2009-02-03 13:45:00,32.75,32.78,32.71,32.71,9100.0,32.75,32.78,32.71,32.71,9100.0
2009-02-03 13:50:00,32.71,32.72,32.59,32.62,37300.0,32.71,32.72,32.59,32.62,37300.0
2009-02-03 13:55:00,32.63,32.74,32.58,32.74,13900.0,32.63,32.74,32.58,32.74,13900.0
2009-02-03 14:00:00,32.74,32.78,32.73,32.73,14800.0,32.74,32.78,32.73,32.73,14800.0
2009-02-03 14:05:00,32.73,33.0,32.73,32.97,29600.0,32.73,33.0,32.73,32.97,29600.0
2009-02-03 14:10:00,32.97,33.16,32.97,33.05,24800.0,32.97,33.16,32.97,33.05,24800.0
2009-02-03 14:15:00,33.06,33.14,32.98,33.08,10700.0,33.06,33.14,32.98,33.08,10700.0
2009-02-03 14:20:00,33.08,33.08,32.94,32.98,12600.0,33.08,33.08,32.94,32.98,12600.0
2009-02-03 14:25:00,32.99,33.03,32.92,32.94,9100.0,32.99,33.03,32.92,32.94,9100.0
2009-02-03 14:30:00,32.93,33.03,32.92,32.98,13700.0,32.93,33.03,32.92,32.98,13700.0
2009-02-03 14:35:00,33.02,33.09,33.0,33.01,6200.0,33.02,33.09,33.0,33.01,6200.0
2009-02-03 14:40:00,33.01,33.14,33.01,33.09,11400.0,33.01,33.14,33.01,33.09,11400.0
2009-02-03 14:45:00,33.08,33.1,32.99,33.02,10900.0,33.08,33.1,32.99,33.02,10900.0
2009-02-03 14:50:00,33.04,33.14,33.02,33.03,17100.0,33.04,33.14,33.02,33.03,17100.0
2009-02-03 14:55:00,33.02,33.06,32.96,33.03,10500.0,33.02,33.06,32.96,33.03,10500.0
2009-02-03 15:00:00,33.01,33.04,32.94,32.96,14000.0,33.01,33.04,32.94,32.96,14000.0
2009-02-03 15:05:00,33.0,33.2,33.0,33.2,16500.0,33.0,33.2,33.0,33.2,16500.0
2009-02-03 15:10:00,33.19,33.24,33.18,33.21,19500.0,33.19,33.24,33.18,33.21,19500.0
2009-02-03 15:15:00,33.21,33.24,33.17,33.22,31800.0,33.21,33.24,33.17,33.22,31800.0
2009-02-03 15:20:00,33.22,33.24,33.21,33.24,17100.0,33.22,33.24,33.21,33.24,17100.0
2009-02-03 15:25:00,33.24,33.24,33.2,33.23,18300.0,33.24,33.24,33.2,33.23,18300.0
2009-02-03 15:30:00,33.24,33.24,33.18,33.19,25700.0,33.24,33.24,33.18,33.19,25700.0
2009-02-03 15:35:00,33.19,33.24,33.18,33.21,22300.0,33.19,33.24,33.18,33.21,22300.0
2009-02-03 15:40:00,33.23,33.24,33.01,33.01,27600.0,33.23,33.24,33.01,33.01,27600.0
2009-02-03 15:45:00,33.01,33.15,32.97,33.13,30200.0,33.01,33.15,32.97,33.13,30200.0
2009-02-03 15:50:00,33.13,33.24,33.13,33.19,49300.0,33.13,33.24,33.13,33.19,49300.0
2009-02-03 15:55:00,33.18,33.24,33.16,33.2,38400.0,33.18,33.24,33.16,33.2,38400.0
2009-02-04 09:30:00,32.84,33.17,32.79,33.1,32400.0,32.84,33.17,32.79,33.1,32400.0
2009-02-04 09:35:00,33.16,33.3,33.08,33.27,21300.0,33.16,33.3,33.08,33.27,21300.0
2009-02-04 09:40:00,33.3,33.58,33.22,33.58,27900.0,33.3,33.58,33.22,33.58,27900.0
2009-02-04 09:45:00,33.54,33.6,33.53,33.58,11700.0,33.54,33.6,33.53,33.58,11700.0
2009-02-04 09:50:00,33.59,33.95,33.58,33.87,34700.0,33.59,33.95,33.58,33.87,34700.0
2009-02-04 09:55:00,33.85,33.94,33.8,33.82,13900.0,33.85,33.94,33.8,33.82,13900.0
2009-02-04 10:00:00,33.84,33.94,33.82,33.87,17000.0,33.84,33.94,33.82,33.87,17000.0
2009-02-04 10:05:00,33.82,33.94,33.82,33.91,8000.0,33.82,33.94,33.82,33.91,8000.0
2009-02-04 10:10:00,33.91,33.98,33.81,33.9,22400.0,33.91,33.98,33.81,33.9,22400.0
2009-02-04 10:15:00,33.92,33.98,33.88,33.89,14900.0,33.92,33.98,33.88,33.89,14900.0
2009-02-04 10:20:00,33.89,33.95,33.84,33.92,15900.0,33.89,33.95,33.84,33.92,15900.0
2009-02-04 10:25:00,33.92,34.13,33.89,34.08,55400.0,33.92,34.13,33.89,34.08,55400.0
2009-02-04 10:30:00,34.04,34.17,34.03,34.07,17700.0,34.04,34.17,34.03,34.07,17700.0
2009-02-04 10:35:00,34.06,34.14,33.91,33.91,24600.0,34.06,34.14,33.91,33.91,24600.0
2009-02-04 10:40:00,33.95,34.02,33.93,34.01,18800.0,33.95,34.02,33.93,34.01,18800.0
2009-02-04 10:45:00,34.02,34.1,33.96,33.97,14500.0,34.02,34.1,33.96,33.97,14500.0
2009-02-04 10:50:00,33.96,34.04,33.94,34.0,5400.0,33.96,34.04,33.94,34.0,5400.0
2009-02-04 10:55:00,34.02,34.17,34.01,34.08,8400.0,34.02,34.17,34.01,34.08,8400.0
2009-02-04 11:00:00,34.08,34.08,33.92,33.98,20000.0,34.08,34.08,33.92,33.98,20000.0
2009-02-04 11:05:00,33.98,34.06,33.96,34.02,15400.0,33.98,34.06,33.96,34.02,15400.0
2009-02-04 11:10:00,34.03,34.07,33.97,34.07,13900.0,34.03,34.07,33.97,34.07,13900.0
2009-02-04 11:15:00,34.05,34.11,33.96,34.08,11100.0,34.05,34.11,33.96,34.08,11100.0
2009-02-04 11:20:00,34.07,34.08,34.0,34.05,9400.0,34.07,34.08,34.0,34.05,9400.0
2009-02-04 11:25:00,34.08,34.12,33.92,33.92,7800.0,34.08,34.12,33.92,33.92,7800.0
2009-02-04 11:30:00,33.95,33.95,33.88,33.89,8400.0,33.95,33.95,33.88,33.89,8400.0
2009-02-04 11:35:00,33.9,33.9,33.76,33.76,13500.0,33.9,33.9,33.76,33.76,13500.0
2009-02-04 11:40:00,33.76,33.76,33.68,33.68,8400.0,33.76,33.76,33.68,33.68,8400.0
2009-02-04 11:45:00,33.7,33.73,33.61,33.73,6000.0,33.7,33.73,33.61,33.73,6000.0
2009-02-04 11:50:00,33.72,33.75,33.7,33.74,3800.0,33.72,33.75,33.7,33.74,3800.0
2009-02-04 11:55:00,33.73,33.87,33.73,33.87,10300.0,33.73,33.87,33.73,33.87,10300.0
2009-02-04 12:00:00,33.86,33.89,33.85,33.87,7400.0,33.86,33.89,33.85,33.87,7400.0
2009-02-04 12:05:00,33.88,33.9,33.83,33.89,6200.0,33.88,33.9,33.83,33.89,6200.0
2009-02-04 12:10:00,33.9,33.91,33.86,33.87,5000.0,33.9,33.91,33.86,33.87,5000.0
2009-02-04 12:15:00,33.88,33.9,33.85,33.89,3800.0,33.88,33.9,33.85,33.89,3800.0
2009-02-04 12:20:00,33.88,33.91,33.76,33.78,19900.0,33.88,33.91,33.76,33.78,19900.0
2009-02-04 12:25:00,33.78,33.88,33.78,33.87,8300.0,33.78,33.88,33.78,33.87,8300.0
2009-02-04 12:30:00,33.87,33.9,33.82,33.89,11500.0,33.87,33.9,33.82,33.89,11500.0
2009-02-04 12:35:00,33.89,33.89,33.81,33.81,12500.0,33.89,33.89,33.81,33.81,12500.0
2009-02-04 12:40:00,33.82,33.83,33.78,33.81,3400.0,33.82,33.83,33.78,33.81,3400.0
2009-02-04 12:45:00,33.8,33.86,33.78,33.82,8500.0,33.8,33.86,33.78,33.82,8500.0
2009-02-04 12:50:00,33.84,33.86,33.63,33.67,22600.0,33.84,33.86,33.63,33.67,22600.0
2009-02-04 12:55:00,33.71,33.73,33.66,33.72,10200.0,33.71,33.73,33.66,33.72,10200.0
2009-02-04 13:00:00,33.7,33.7,33.62,33.63,5100.0,33.7,33.7,33.62,33.63,5100.0
2009-02-04 13:05:00,33.66,33.72,33.63,33.72,6300.0,33.66,33.72,33.63,33.72,6300.0
2009-02-04 13:10:00,33.74,33.76,33.72,33.74,6000.0,33.74,33.76,33.72,33.74,6000.0
2009-02-04 13:15:00,33.74,33.77,33.72,33.72,3100.0,33.74,33.77,33.72,33.72,3100.0
2009-02-04 13:20:00,33.72,33.78,33.72,33.78,3300.0,33.72,33.78,33.72,33.78,3300.0
2009-02-04 13:25:00,33.78,33.88,33.78,33.88,5700.0,33.78,33.88,33.78,33.88,5700.0
2009-02-04 13:30:00,33.89,33.9,33.75,33.75,32800.0,33.89,33.9,33.75,33.75,32800.0
2009-02-04 13:35:00,33.76,33.76,33.56,33.59,8200.0,33.76,33.76,33.56,33.59,8200.0
2009-02-04 13:40:00,33.55,33.56,33.43,33.43,9600.0,33.55,33.56,33.43,33.43,9600.0
2009-02-04 13:45:00,33.41,33.41,33.26,33.27,26500.0,33.41,33.41,33.26,33.27,26500.0
2009-02-04 13:50:00,33.29,33.32,33.12,33.17,14800.0,33.29,33.32,33.12,33.17,14800.0
2009-02-04 13:55:00,33.16,33.27,33.14,33.19,16500.0,33.16,33.27,33.14,33.19,16500.0
2009-02-04 14:00:00,33.23,33.23,33.08,33.19,16800.0,33.23,33.23,33.08,33.19,16800.0
2009-02-04 14:05:00,33.17,33.19,33.13,33.13,7400.0,33.17,33.19,33.13,33.13,7400.0
2009-02-04 14:10:00,33.15,33.25,33.11,33.22,6400.0,33.15,33.25,33.11,33.22,6400.0
2009-02-04 14:15:00,33.23,33.25,33.19,33.21,7400.0,33.23,33.25,33.19,33.21,7400.0
2009-02-04 14:20:00,33.19,33.26,33.04,33.08,17800.0,33.19,33.26,33.04,33.08,17800.0
2009-02-04 14:25:00,33.06,33.06,32.97,33.01,13100.0,33.06,33.06,32.97,33.01,13100.0
2009-02-04 14:30:00,33.02,33.03,32.94,32.97,20700.0,33.02,33.03,32.94,32.97,20700.0
2009-02-04 14:35:00,32.97,33.1,32.97,33.07,22600.0,32.97,33.1,32.97,33.07,22600.0
2009-02-04 14:40:00,33.1,33.13,33.07,33.09,22900.0,33.1,33.13,33.07,33.09,22900.0
2009-02-04 14:45:00,33.06,33.15,33.03,33.15,22700.0,33.06,33.15,33.03,33.15,22700.0
2009-02-04 14:50:00,33.15,33.26,33.14,33.21,12800.0,33.15,33.26,33.14,33.21,12800.0
2009-02-04 14:55:00,33.21,33.44,33.15,33.39,17900.0,33.21,33.44,33.15,33.39,17900.0
2009-02-04 15:00:00,33.43,33.44,33.26,33.38,27200.0,33.43,33.44,33.26,33.38,27200.0
2009-02-04 15:05:00,33.36,33.38,33.25,33.26,34600.0,33.36,33.38,33.25,33.26,34600.0
2009-02-04 15:10:00,33.28,33.3,33.15,33.16,14500.0,33.28,33.3,33.15,33.16,14500.0
2009-02-04 15:15:00,33.19,33.31,33.18,33.3,15800.0,33.19,33.31,33.18,33.3,15800.0
2009-02-04 15:20:00,33.28,33.29,33.13,33.18,16100.0,33.28,33.29,33.13,33.18,16100.0
2009-02-04 15:25:00,33.2,33.4,33.14,33.34,50600.0,33.2,33.4,33.14,33.34,50600.0
2009-02-04 15:30:00,33.34,33.45,33.34,33.39,45800.0,33.34,33.45,33.34,33.39,45800.0
2009-02-04 15:35:00,33.38,33.48,33.33,33.44,25400.0,33.38,33.48,33.33,33.44,25400.0
2009-02-04 15:40:00,33.45,33.52,33.35,33.36,28600.0,33.45,33.52,33.35,33.36,28600.0
2009-02-04 15:45:00,33.36,33.42,33.31,33.35,34100.0,33.36,33.42,33.31,33.35,34100.0
2009-02-04 15:50:00,33.34,33.45,33.34,33.38,26500.0,33.34,33.45,33.34,33.38,26500.0
2009-02-04 15:55:00,33.38,33.42,33.32,33.37,34000.0,33.38,33.42,33.32,33.37,34000.0
2009-02-05 09:30:00,33.1,33.34,32.91,33.2,35200.0,33.1,33.34,32.91,33.2,35200.0
2009-02-05 09:35:00,33.15,33.54,33.15,33.33,20600.0,33.15,33.54,33.15,33.33,20600.0
2009-02-05 09:40:00,33.37,33.81,33.33,33.81,6600.0,33.37,33.81,33.33,33.81,6600.0
2009-02-05 09:45:00,33.81,33.81,33.47,33.65,20500.0,33.81,33.81,33.47,33.65,20500.0
2009-02-05 09:50:00,33.63,33.63,33.29,33.29,8200.0,33.63,33.63,33.29,33.29,8200.0
2009-02-05 09:55:00,33.25,33.25,33.05,33.05,7600.0,33.25,33.25,33.05,33.05,7600.0
2009-02-05 10:00:00,33.07,33.3,33.07,33.28,10500.0,33.07,33.3,33.07,33.28,10500.0
2009-02-05 10:05:00,33.27,33.3,33.18,33.24,9300.0,33.27,33.3,33.18,33.24,9300.0
2009-02-05 10:10:00,33.27,33.57,33.24,33.56,6500.0,33.27,33.57,33.24,33.56,6500.0
2009-02-05 10:15:00,33.56,33.64,33.47,33.6,13500.0,33.56,33.64,33.47,33.6,13500.0
2009-02-05 10:20:00,33.51,33.64,33.47,33.6,6400.0,33.51,33.64,33.47,33.6,6400.0
2009-02-05 10:25:00,33.61,33.7,33.49,33.53,11600.0,33.61,33.7,33.49,33.53,11600.0
2009-02-05 10:30:00,33.53,33.67,33.35,33.64,11400.0,33.53,33.67,33.35,33.64,11400.0
2009-02-05 10:35:00,33.66,33.7,33.61,33.7,9100.0,33.66,33.7,33.61,33.7,9100.0
2009-02-05 10:40:00,33.69,33.85,33.67,33.82,16600.0,33.69,33.85,33.67,33.82,16600.0
2009-02-05 10:45:00,33.81,34.03,33.78,33.88,27100.0,33.81,34.03,33.78,33.88,27100.0
2009-02-05 10:50:00,33.87,34.04,33.79,33.94,15100.0,33.87,34.04,33.79,33.94,15100.0
2009-02-05 10:55:00,33.9,34.04,33.85,33.85,19000.0,33.9,34.04,33.85,33.85,19000.0
2009-02-05 11:00:00,33.85,33.94,33.76,33.85,17800.0,33.85,33.94,33.76,33.85,17800.0
2009-02-05 11:05:00,33.84,33.91,33.75,33.84,10200.0,33.84,33.91,33.75,33.84,10200.0
2009-02-05 11:10:00,33.86,33.91,33.79,33.86,8300.0,33.86,33.91,33.79,33.86,8300.0
2009-02-05 11:15:00,33.9,33.94,33.76,33.8,6000.0,33.9,33.94,33.76,33.8,6000.0
2009-02-05 11:20:00,33.82,33.82,33.73,33.8,4800.0,33.82,33.82,33.73,33.8,4800.0
2009-02-05 11:25:00,33.81,33.92,33.78,33.88,9400.0,33.81,33.92,33.78,33.88,9400.0
2009-02-05 11:30:00,33.86,34.04,33.83,34.01,8500.0,33.86,34.04,33.83,34.01,8500.0
2009-02-05 11:35:00,34.01,34.04,33.93,33.93,10000.0,34.01,34.04,33.93,33.93,10000.0
2009-02-05 11:40:00,33.92,33.94,33.82,33.84,8900.0,33.92,33.94,33.82,33.84,8900.0
2009-02-05 11:45:00,33.85,33.97,33.82,33.97,5000.0,33.85,33.97,33.82,33.97,5000.0
2009-02-05 11:50:00,33.97,34.03,33.92,33.95,10700.0,33.97,34.03,33.92,33.95,10700.0
2009-02-05 11:55:00,33.98,34.04,33.97,34.0,13100.0,33.98,34.04,33.97,34.0,13100.0
2009-02-05 12:00:00,34.0,34.08,33.97,33.99,17200.0,34.0,34.08,33.97,33.99,17200.0
2009-02-05 12:05:00,34.01,34.11,33.92,34.08,18800.0,34.01,34.11,33.92,34.08,18800.0
2009-02-05 12:10:00,34.08,34.2,34.07,34.11,15100.0,34.08,34.2,34.07,34.11,15100.0
2009-02-05 12:15:00,34.13,34.15,34.05,34.13,12300.0,34.13,34.15,34.05,34.13,12300.0
2009-02-05 12:20:00,34.13,34.17,34.1,34.16,13000.0,34.13,34.17,34.1,34.16,13000.0
2009-02-05 12:25:00,34.17,34.17,33.98,33.99,11800.0,34.17,34.17,33.98,33.99,11800.0
2009-02-05 12:30:00,34.0,34.07,33.95,33.98,12800.0,34.0,34.07,33.95,33.98,12800.0
2009-02-05 12:35:00,33.97,34.04,33.88,33.93,12000.0,33.97,34.04,33.88,33.93,12000.0
2009-02-05 12:40:00,33.91,34.0,33.89,33.97,9800.0,33.91,34.0,33.89,33.97,9800.0
2009-02-05 12:45:00,33.99,34.08,33.93,33.96,9800.0,33.99,34.08,33.93,33.96,9800.0
2009-02-05 12:50:00,33.91,33.97,33.81,33.82,7900.0,33.91,33.97,33.81,33.82,7900.0
2009-02-05 12:55:00,33.84,34.02,33.83,34.02,5200.0,33.84,34.02,33.83,34.02,5200.0
2009-02-05 13:00:00,34.02,34.09,33.99,34.0,3400.0,34.02,34.09,33.99,34.0,3400.0
2009-02-05 13:05:00,33.99,34.08,33.88,34.08,4700.0,33.99,34.08,33.88,34.08,4700.0
2009-02-05 13:10:00,34.05,34.1,33.94,33.97,5400.0,34.05,34.1,33.94,33.97,5400.0
2009-02-05 13:15:00,33.96,33.99,33.85,33.88,8200.0,33.96,33.99,33.85,33.88,8200.0
2009-02-05 13:20:00,33.89,33.89,33.83,33.85,5700.0,33.89,33.89,33.83,33.85,5700.0
2009-02-05 13:25:00,33.85,33.91,33.78,33.78,16100.0,33.85,33.91,33.78,33.78,16100.0
2009-02-05 13:30:00,33.78,33.86,33.75,33.81,10600.0,33.78,33.86,33.75,33.81,10600.0
2009-02-05 13:35:00,33.77,33.88,33.74,33.78,9100.0,33.77,33.88,33.74,33.78,9100.0
2009-02-05 13:40:00,33.78,33.91,33.77,33.91,9700.0,33.78,33.91,33.77,33.91,9700.0
2009-02-05 13:45:00,33.91,33.93,33.84,33.93,5300.0,33.91,33.93,33.84,33.93,5300.0
2009-02-05 13:50:00,33.87,33.95,33.87,33.94,4700.0,33.87,33.95,33.87,33.94,4700.0
2009-02-05 13:55:00,33.95,33.95,33.83,33.84,5300.0,33.95,33.95,33.83,33.84,5300.0
2009-02-05 14:00:00,33.84,33.99,33.82,33.95,18300.0,33.84,33.99,33.82,33.95,18300.0
2009-02-05 14:05:00,33.95,34.0,33.94,34.0,8900.0,33.95,34.0,33.94,34.0,8900.0
2009-02-05 14:10:00,34.0,34.06,33.99,34.04,12400.0,34.0,34.06,33.99,34.04,12400.0
2009-02-05 14:15:00,34.05,34.09,33.95,33.97,26200.0,34.05,34.09,33.95,33.97,26200.0
2009-02-05 14:20:00,33.95,34.09,33.95,34.02,20500.0,33.95,34.09,33.95,34.02,20500.0
2009-02-05 14:25:00,34.02,34.09,33.98,34.09,22600.0,34.02,34.09,33.98,34.09,22600.0
2009-02-05 14:30:00,34.09,34.13,33.91,34.03,22200.0,34.09,34.13,33.91,34.03,22200.0
2009-02-05 14:35:00,34.03,34.16,34.03,34.1,15800.0,34.03,34.16,34.03,34.1,15800.0
2009-02-05 14:40:00,34.11,34.15,34.02,34.04,17900.0,34.11,34.15,34.02,34.04,17900.0
2009-02-05 14:45:00,34.05,34.1,33.99,34.01,37900.0,34.05,34.1,33.99,34.01,37900.0
2009-02-05 14:50:00,34.03,34.09,33.92,34.08,33700.0,34.03,34.09,33.92,34.08,33700.0
2009-02-05 14:55:00,34.06,34.08,33.82,33.88,35300.0,34.06,34.08,33.82,33.88,35300.0
2009-02-05 15:00:00,33.88,33.95,33.68,33.68,19000.0,33.88,33.95,33.68,33.68,19000.0
2009-02-05 15:05:00,33.67,33.84,33.66,33.81,24400.0,33.67,33.84,33.66,33.81,24400.0
2009-02-05 15:10:00,33.81,33.9,33.73,33.89,25900.0,33.81,33.9,33.73,33.89,25900.0
2009-02-05 15:15:00,33.91,34.0,33.9,33.92,23900.0,33.91,34.0,33.9,33.92,23900.0
2009-02-05 15:20:00,33.94,34.02,33.92,33.94,16600.0,33.94,34.02,33.92,33.94,16600.0
2009-02-05 15:25:00,33.96,34.04,33.94,33.97,19000.0,33.96,34.04,33.94,33.97,19000.0
2009-02-05 15:30:00,33.99,34.04,33.91,33.97,25400.0,33.99,34.04,33.91,33.97,25400.0
2009-02-05 15:35:00,33.97,34.0,33.84,33.92,29000.0,33.97,34.0,33.84,33.92,29000.0
2009-02-05 15:40:00,33.93,34.06,33.91,33.96,32400.0,33.93,34.06,33.91,33.96,32400.0
2009-02-05 15:45:00,33.94,33.94,33.82,33.91,34900.0,33.94,33.94,33.82,33.91,34900.0
2009-02-05 15:50:00,33.91,34.02,33.85,33.91,60800.0,33.91,34.02,33.85,33.91,60800.0
2009-02-05 15:55:00,33.91,33.94,33.78,33.94,98100.0,33.91,33.94,33.78,33.94,98100.0
2009-02-06 09:30:00,35.01,35.67,34.65,35.65,251600.0,35.01,35.67,34.65,35.65,251600.0
2009-02-06 09:35:00,35.56,35.97,35.47,35.86,173200.0,35.56,35.97,35.47,35.86,173200.0
2009-02-06 09:40:00,35.86,35.88,34.65,34.7,142400.0,35.86,35.88,34.65,34.7,142400.0
2009-02-06 09:45:00,34.69,35.08,34.67,34.99,115200.0,34.69,35.08,34.67,34.99,115200.0
2009-02-06 09:50:00,34.99,35.13,34.78,35.11,62000.0,34.99,35.13,34.78,35.11,62000.0
2009-02-06 09:55:00,35.12,35.25,35.07,35.21,67800.0,35.12,35.25,35.07,35.21,67800.0
2009-02-06 10:00:00,35.22,35.39,35.11,35.11,48500.0,35.22,35.39,35.11,35.11,48500.0
2009-02-06 10:05:00,35.12,35.15,34.89,35.06,59300.0,35.12,35.15,34.89,35.06,59300.0
2009-02-06 10:10:00,35.05,35.18,35.04,35.13,44100.0,35.05,35.18,35.04,35.13,44100.0
2009-02-06 10:15:00,35.17,35.23,34.93,35.01,39400.0,35.17,35.23,34.93,35.01,39400.0
2009-02-06 10:20:00,35.05,35.15,35.04,35.15,34200.0,35.05,35.15,35.04,35.15,34200.0
2009-02-06 10:25:00,35.13,35.24,35.08,35.2,20500.0,35.13,35.24,35.08,35.2,20500.0
2009-02-06 10:30:00,35.22,35.24,35.03,35.09,40300.0,35.22,35.24,35.03,35.09,40300.0
2009-02-06 10:35:00,35.09,35.25,35.05,35.06,21600.0,35.09,35.25,35.05,35.06,21600.0
2009-02-06 10:40:00,35.05,35.05,34.95,35.01,38500.0,35.05,35.05,34.95,35.01,38500.0
2009-02-06 10:45:00,35.01,35.11,35.01,35.09,27900.0,35.01,35.11,35.01,35.09,27900.0
2009-02-06 10:50:00,35.09,35.16,35.03,35.03,18000.0,35.09,35.16,35.03,35.03,18000.0
2009-02-06 10:55:00,35.03,35.06,34.86,34.91,48000.0,35.03,35.06,34.86,34.91,48000.0
2009-02-06 11:00:00,34.92,35.0,34.92,34.97,20400.0,34.92,35.0,34.92,34.97,20400.0
2009-02-06 11:05:00,34.95,35.01,34.91,34.92,21000.0,34.95,35.01,34.91,34.92,21000.0
2009-02-06 11:10:00,34.92,35.0,34.92,34.95,10300.0,34.92,35.0,34.92,34.95,10300.0
2009-02-06 11:15:00,34.96,34.96,34.84,34.88,18500.0,34.96,34.96,34.84,34.88,18500.0
2009-02-06 11:20:00,34.89,34.89,34.69,34.76,15900.0,34.89,34.89,34.69,34.76,15900.0
2009-02-06 11:25:00,34.78,34.8,34.71,34.78,11000.0,34.78,34.8,34.71,34.78,11000.0
2009-02-06 11:30:00,34.77,34.77,34.73,34.75,6400.0,34.77,34.77,34.73,34.75,6400.0
2009-02-06 11:35:00,34.75,34.96,34.74,34.94,13500.0,34.75,34.96,34.74,34.94,13500.0
2009-02-06 11:40:00,34.92,35.1,34.9,34.95,36700.0,34.92,35.1,34.9,34.95,36700.0
2009-02-06 11:45:00,34.92,34.99,34.82,34.9,24600.0,34.92,34.99,34.82,34.9,24600.0
2009-02-06 11:50:00,34.91,34.94,34.84,34.87,9100.0,34.91,34.94,34.84,34.87,9100.0
2009-02-06 11:55:00,34.88,34.92,34.83,34.85,14200.0,34.88,34.92,34.83,34.85,14200.0
2009-02-06 12:00:00,34.88,34.88,34.77,34.77,15200.0,34.88,34.88,34.77,34.77,15200.0
2009-02-06 12:05:00,34.79,34.83,34.76,34.82,9200.0,34.79,34.83,34.76,34.82,9200.0
2009-02-06 12:10:00,34.8,34.89,34.79,34.83,11400.0,34.8,34.89,34.79,34.83,11400.0
2009-02-06 12:15:00,34.84,34.89,34.78,34.81,17500.0,34.84,34.89,34.78,34.81,17500.0
2009-02-06 12:20:00,34.84,34.86,34.76,34.77,22100.0,34.84,34.86,34.76,34.77,22100.0
2009-02-06 12:25:00,34.78,34.82,34.73,34.8,7700.0,34.78,34.82,34.73,34.8,7700.0
2009-02-06 12:30:00,34.8,34.89,34.79,34.86,22500.0,34.8,34.89,34.79,34.86,22500.0
2009-02-06 12:35:00,34.84,34.9,34.78,34.85,25500.0,34.84,34.9,34.78,34.85,25500.0
2009-02-06 12:40:00,34.84,34.93,34.83,34.85,20700.0,34.84,34.93,34.83,34.85,20700.0
2009-02-06 12:45:00,34.87,34.91,34.8,34.82,15100.0,34.87,34.91,34.8,34.82,15100.0
2009-02-06 12:50:00,34.79,34.84,34.77,34.79,16000.0,34.79,34.84,34.77,34.79,16000.0
2009-02-06 12:55:00,34.79,34.92,34.79,34.86,9300.0,34.79,34.92,34.79,34.86,9300.0
2009-02-06 13:00:00,34.84,34.94,34.8,34.94,14500.0,34.84,34.94,34.8,34.94,14500.0
2009-02-06 13:05:00,34.94,34.96,34.88,34.9,22400.0,34.94,34.96,34.88,34.9,22400.0
2009-02-06 13:10:00,34.9,34.93,34.86,34.91,12500.0,34.9,34.93,34.86,34.91,12500.0
2009-02-06 13:15:00,34.91,35.0,34.9,34.98,27700.0,34.91,35.0,34.9,34.98,27700.0
2009-02-06 13:20:00,34.96,34.98,34.9,34.92,20600.0,34.96,34.98,34.9,34.92,20600.0
2009-02-06 13:25:00,34.92,34.97,34.83,34.88,17800.0,34.92,34.97,34.83,34.88,17800.0
2009-02-06 13:30:00,34.88,34.99,34.85,34.93,18900.0,34.88,34.99,34.85,34.93,18900.0
2009-02-06 13:35:00,34.92,34.94,34.88,34.9,13500.0,34.92,34.94,34.88,34.9,13500.0
2009-02-06 13:40:00,34.9,34.91,34.84,34.9,6700.0,34.9,34.91,34.84,34.9,6700.0
2009-02-06 13:45:00,34.9,34.95,34.86,34.86,10300.0,34.9,34.95,34.86,34.86,10300.0
2009-02-06 13:50:00,34.86,34.95,34.84,34.9,15800.0,34.86,34.95,34.84,34.9,15800.0
2009-02-06 13:55:00,34.9,34.91,34.88,34.9,12600.0,34.9,34.91,34.88,34.9,12600.0
2009-02-06 14:00:00,34.91,34.94,34.83,34.84,20200.0,34.91,34.94,34.83,34.84,20200.0
2009-02-06 14:05:00,34.83,34.92,34.8,34.91,16200.0,34.83,34.92,34.8,34.91,16200.0
2009-02-06 14:10:00,34.91,34.93,34.87,34.91,16400.0,34.91,34.93,34.87,34.91,16400.0
2009-02-06 14:15:00,34.92,34.98,34.82,34.85,25000.0,34.92,34.98,34.82,34.85,25000.0
2009-02-06 14:20:00,34.85,34.94,34.85,34.9,24300.0,34.85,34.94,34.85,34.9,24300.0
2009-02-06 14:25:00,34.9,34.91,34.85,34.89,18000.0,34.9,34.91,34.85,34.89,18000.0
2009-02-06 14:30:00,34.9,34.99,34.9,34.98,28800.0,34.9,34.99,34.9,34.98,28800.0
2009-02-06 14:35:00,34.98,35.0,34.9,34.93,24100.0,34.98,35.0,34.9,34.93,24100.0
2009-02-06 14:40:00,34.94,34.98,34.9,34.92,16600.0,34.94,34.98,34.9,34.92,16600.0
2009-02-06 14:45:00,34.92,34.95,34.84,34.84,17400.0,34.92,34.95,34.84,34.84,17400.0
2009-02-06 14:50:00,34.85,34.9,34.8,34.89,21100.0,34.85,34.9,34.8,34.89,21100.0
2009-02-06 14:55:00,34.88,34.89,34.8,34.82,30400.0,34.88,34.89,34.8,34.82,30400.0
2009-02-06 15:00:00,34.82,34.85,34.74,34.74,23600.0,34.82,34.85,34.74,34.74,23600.0
2009-02-06 15:05:00,34.76,34.76,34.62,34.63,29200.0,34.76,34.76,34.62,34.63,29200.0
2009-02-06 15:10:00,34.61,34.72,34.59,34.67,21600.0,34.61,34.72,34.59,34.67,21600.0
2009-02-06 15:15:00,34.67,34.82,34.67,34.78,14800.0,34.67,34.82,34.67,34.78,14800.0
2009-02-06 15:20:00,34.76,34.85,34.75,34.78,20700.0,34.76,34.85,34.75,34.78,20700.0
2009-02-06 15:25:00,34.8,34.82,34.69,34.79,37300.0,34.8,34.82,34.69,34.79,37300.0
2009-02-06 15:30:00,34.76,34.95,34.76,34.93,41500.0,34.76,34.95,34.76,34.93,41500.0
2009-02-06 15:35:00,34.93,34.93,34.75,34.85,61200.0,34.93,34.93,34.75,34.85,61200.0
2009-02-06 15:40:00,34.83,34.98,34.81,34.85,55000.0,34.83,34.98,34.81,34.85,55000.0
2009-02-06 15:45:00,34.86,34.88,34.78,34.85,54400.0,34.86,34.88,34.78,34.85,54400.0
2009-02-06 15:50:00,34.85,35.0,34.84,34.99,62400.0,34.85,35.0,34.84,34.99,62400.0
2009-02-06 15:55:00,35.0,35.0,34.86,35.0,68300.0,35.0,35.0,34.86,35.0,68300.0
2009-02-09 09:30:00,34.67,34.8,33.0,33.28,81800.0,34.67,34.8,33.0,33.28,81800.0
2009-02-09 09:35:00,33.32,33.87,33.24,33.5,82900.0,33.32,33.87,33.24,33.5,82900.0
2009-02-09 09:40:00,33.53,33.85,33.5,33.75,36700.0,33.53,33.85,33.5,33.75,36700.0
2009-02-09 09:45:00,33.69,33.75,33.37,33.65,31000.0,33.69,33.75,33.37,33.65,31000.0
2009-02-09 09:50:00,33.66,33.67,33.21,33.51,50700.0,33.66,33.67,33.21,33.51,50700.0
2009-02-09 09:55:00,33.55,33.59,33.32,33.39,28400.0,33.55,33.59,33.32,33.39,28400.0
2009-02-09 10:00:00,33.41,33.41,33.08,33.22,32100.0,33.41,33.41,33.08,33.22,32100.0
2009-02-09 10:05:00,33.23,33.48,33.23,33.39,48300.0,33.23,33.48,33.23,33.39,48300.0
2009-02-09 10:10:00,33.44,33.51,33.39,33.5,42500.0,33.44,33.51,33.39,33.5,42500.0
2009-02-09 10:15:00,33.51,33.71,33.49,33.71,24600.0,33.51,33.71,33.49,33.71,24600.0
2009-02-09 10:20:00,33.7,33.95,33.7,33.88,36900.0,33.7,33.95,33.7,33.88,36900.0
2009-02-09 10:25:00,33.87,34.08,33.86,34.0,32000.0,33.87,34.08,33.86,34.0,32000.0
2009-02-09 10:30:00,34.02,34.28,34.02,34.2,29800.0,34.02,34.28,34.02,34.2,29800.0
2009-02-09 10:35:00,34.2,34.26,34.0,34.16,35700.0,34.2,34.26,34.0,34.16,35700.0
2009-02-09 10:40:00,34.16,34.17,33.92,33.92,30000.0,34.16,34.17,33.92,33.92,30000.0
2009-02-09 10:45:00,33.94,34.1,33.85,34.06,36400.0,33.94,34.1,33.85,34.06,36400.0
2009-02-09 10:50:00,34.08,34.1,33.87,33.99,13600.0,34.08,34.1,33.87,33.99,13600.0
2009-02-09 10:55:00,33.96,34.03,33.82,33.82,40000.0,33.96,34.03,33.82,33.82,40000.0
2009-02-09 11:00:00,33.83,33.91,33.76,33.83,10700.0,33.83,33.91,33.76,33.83,10700.0
2009-02-09 11:05:00,33.85,34.16,33.83,34.13,54500.0,33.85,34.16,33.83,34.13,54500.0
2009-02-09 11:10:00,34.1,34.2,34.04,34.15,31300.0,34.1,34.2,34.04,34.15,31300.0
2009-02-09 11:15:00,34.15,34.17,33.97,33.97,36500.0,34.15,34.17,33.97,33.97,36500.0
2009-02-09 11:20:00,33.98,34.02,33.97,33.98,12800.0,33.98,34.02,33.97,33.98,12800.0
2009-02-09 11:25:00,34.0,34.02,33.92,33.95,31200.0,34.0,34.02,33.92,33.95,31200.0
2009-02-09 11:30:00,33.93,33.96,33.82,33.95,21200.0,33.93,33.96,33.82,33.95,21200.0
2009-02-09 11:35:00,33.95,34.15,33.95,33.97,20900.0,33.95,34.15,33.95,33.97,20900.0
2009-02-09 11:40:00,33.96,33.97,33.88,33.94,13600.0,33.96,33.97,33.88,33.94,13600.0
2009-02-09 11:45:00,33.94,33.98,33.92,33.93,5200.0,33.94,33.98,33.92,33.93,5200.0
2009-02-09 11:50:00,33.91,33.91,33.82,33.84,7200.0,33.91,33.91,33.82,33.84,7200.0
2009-02-09 11:55:00,33.83,33.9,33.82,33.82,7800.0,33.83,33.9,33.82,33.82,7800.0
2009-02-09 12:00:00,33.81,33.87,33.79,33.84,14200.0,33.81,33.87,33.79,33.84,14200.0
2009-02-09 12:05:00,33.83,33.9,33.78,33.87,15900.0,33.83,33.9,33.78,33.87,15900.0
2009-02-09 12:10:00,33.87,34.0,33.87,33.93,27600.0,33.87,34.0,33.87,33.93,27600.0
2009-02-09 12:15:00,33.96,34.06,33.94,33.96,42600.0,33.96,34.06,33.94,33.96,42600.0
2009-02-09 12:20:00,33.96,33.96,33.78,33.86,12200.0,33.96,33.96,33.78,33.86,12200.0
2009-02-09 12:25:00,33.87,33.91,33.84,33.85,11200.0,33.87,33.91,33.84,33.85,11200.0
2009-02-09 12:30:00,33.86,33.86,33.73,33.79,5900.0,33.86,33.86,33.73,33.79,5900.0
2009-02-09 12:35:00,33.75,33.75,33.61,33.62,8100.0,33.75,33.75,33.61,33.62,8100.0
2009-02-09 12:40:00,33.61,33.61,33.43,33.44,19700.0,33.61,33.61,33.43,33.44,19700.0
2009-02-09 12:45:00,33.48,33.59,33.48,33.59,16700.0,33.48,33.59,33.48,33.59,16700.0
2009-02-09 12:50:00,33.63,33.75,33.6,33.7,9500.0,33.63,33.75,33.6,33.7,9500.0
2009-02-09 12:55:00,33.73,33.75,33.68,33.72,7000.0,33.73,33.75,33.68,33.72,7000.0
2009-02-09 13:00:00,33.69,33.74,33.68,33.7,3700.0,33.69,33.74,33.68,33.7,3700.0
2009-02-09 13:05:00,33.7,33.74,33.69,33.69,4900.0,33.7,33.74,33.69,33.69,4900.0
2009-02-09 13:10:00,33.68,33.68,33.55,33.62,9100.0,33.68,33.68,33.55,33.62,9100.0
2009-02-09 13:15:00,33.61,33.73,33.61,33.62,10800.0,33.61,33.73,33.61,33.62,10800.0
2009-02-09 13:20:00,33.62,33.62,33.56,33.57,10800.0,33.62,33.62,33.56,33.57,10800.0
2009-02-09 13:25:00,33.57,33.59,33.51,33.51,4800.0,33.57,33.59,33.51,33.51,4800.0
2009-02-09 13:30:00,33.51,33.51,33.25,33.27,29300.0,33.51,33.51,33.25,33.27,29300.0
2009-02-09 13:35:00,33.26,33.32,33.2,33.24,17900.0,33.26,33.32,33.2,33.24,17900.0
2009-02-09 13:40:00,33.23,33.39,33.23,33.34,10900.0,33.23,33.39,33.23,33.34,10900.0
2009-02-09 13:45:00,33.34,33.34,33.27,33.32,16000.0,33.34,33.34,33.27,33.32,16000.0
2009-02-09 13:50:00,33.31,33.33,33.27,33.3,12200.0,33.31,33.33,33.27,33.3,12200.0
2009-02-09 13:55:00,33.28,33.4,33.26,33.37,12400.0,33.28,33.4,33.26,33.37,12400.0
2009-02-09 14:00:00,33.36,33.43,33.33,33.39,12500.0,33.36,33.43,33.33,33.39,12500.0
2009-02-09 14:05:00,33.4,33.44,33.39,33.44,14400.0,33.4,33.44,33.39,33.44,14400.0
2009-02-09 14:10:00,33.44,33.44,33.24,33.25,13000.0,33.44,33.44,33.24,33.25,13000.0
2009-02-09 14:15:00,33.25,33.33,33.17,33.24,18900.0,33.25,33.33,33.17,33.24,18900.0
2009-02-09 14:20:00,33.25,33.4,33.23,33.24,15000.0,33.25,33.4,33.23,33.24,15000.0
2009-02-09 14:25:00,33.23,33.23,33.0,33.04,42900.0,33.23,33.23,33.0,33.04,42900.0
2009-02-09 14:30:00,33.05,33.23,32.94,33.21,35700.0,33.05,33.23,32.94,33.21,35700.0
2009-02-09 14:35:00,33.22,33.24,33.18,33.2,20900.0,33.22,33.24,33.18,33.2,20900.0
2009-02-09 14:40:00,33.21,33.25,33.07,33.09,19400.0,33.21,33.25,33.07,33.09,19400.0
2009-02-09 14:45:00,33.08,33.15,33.04,33.14,18800.0,33.08,33.15,33.04,33.14,18800.0
2009-02-09 14:50:00,33.14,33.26,33.14,33.2,25100.0,33.14,33.26,33.14,33.2,25100.0
2009-02-09 14:55:00,33.21,33.22,33.13,33.2,18100.0,33.21,33.22,33.13,33.2,18100.0
2009-02-09 15:00:00,33.19,33.28,33.18,33.27,22300.0,33.19,33.28,33.18,33.27,22300.0
2009-02-09 15:05:00,33.27,33.35,33.25,33.34,29600.0,33.27,33.35,33.25,33.34,29600.0
2009-02-09 15:10:00,33.35,33.45,33.18,33.45,45200.0,33.35,33.45,33.18,33.45,45200.0
2009-02-09 15:15:00,33.45,33.46,33.32,33.39,27200.0,33.45,33.46,33.32,33.39,27200.0
2009-02-09 15:20:00,33.39,33.54,33.38,33.51,14600.0,33.39,33.54,33.38,33.51,14600.0
2009-02-09 15:25:00,33.51,33.56,33.45,33.47,22800.0,33.51,33.56,33.45,33.47,22800.0
2009-02-09 15:30:00,33.47,33.54,33.37,33.42,27500.0,33.47,33.54,33.37,33.42,27500.0
2009-02-09 15:35:00,33.43,33.54,33.39,33.43,22800.0,33.43,33.54,33.39,33.43,22800.0
2009-02-09 15:40:00,33.42,33.49,33.39,33.43,19000.0,33.42,33.49,33.39,33.43,19000.0
2009-02-09 15:45:00,33.44,33.57,33.42,33.53,43300.0,33.44,33.57,33.42,33.53,43300.0
2009-02-09 15:50:00,33.53,33.6,33.41,33.6,64000.0,33.53,33.6,33.41,33.6,64000.0
2009-02-09 15:55:00,33.6,33.67,33.53,33.57,97300.0,33.6,33.67,33.53,33.57,97300.0
2009-02-10 09:30:00,33.2,33.2,32.63,32.8,80200.0,33.2,33.2,32.63,32.8,80200.0
2009-02-10 09:35:00,32.8,33.04,32.34,32.44,43400.0,32.8,33.04,32.34,32.44,43400.0
2009-02-10 09:40:00,32.5,32.77,32.01,32.01,82500.0,32.5,32.77,32.01,32.01,82500.0
2009-02-10 09:45:00,32.04,32.06,31.23,31.29,172300.0,32.04,32.06,31.23,31.29,172300.0
2009-02-10 09:50:00,31.35,31.35,30.66,31.02,237700.0,31.35,31.35,30.66,31.02,237700.0
2009-02-10 09:55:00,31.02,31.5,30.77,31.35,162900.0,31.02,31.5,30.77,31.35,162900.0
2009-02-10 10:00:00,31.42,31.96,31.23,31.85,191400.0,31.42,31.96,31.23,31.85,191400.0
2009-02-10 10:05:00,31.84,32.36,31.84,32.18,141500.0,31.84,32.36,31.84,32.18,141500.0
2009-02-10 10:10:00,32.14,32.18,31.86,31.87,97000.0,32.14,32.18,31.86,31.87,97000.0
2009-02-10 10:15:00,31.91,31.96,31.71,31.83,40000.0,31.91,31.96,31.71,31.83,40000.0
2009-02-10 10:20:00,31.83,32.1,31.72,32.09,68200.0,31.83,32.1,31.72,32.09,68200.0
2009-02-10 10:25:00,32.07,32.1,31.9,31.99,36600.0,32.07,32.1,31.9,31.99,36600.0
2009-02-10 10:30:00,31.93,32.29,31.93,32.17,41000.0,31.93,32.29,31.93,32.17,41000.0
2009-02-10 10:35:00,32.17,32.23,32.06,32.1,12600.0,32.17,32.23,32.06,32.1,12600.0
2009-02-10 10:40:00,32.12,32.14,32.0,32.0,24600.0,32.12,32.14,32.0,32.0,24600.0
2009-02-10 10:45:00,32.02,32.03,31.74,31.96,20000.0,32.02,32.03,31.74,31.96,20000.0
2009-02-10 10:50:00,31.95,32.03,31.7,31.75,32000.0,31.95,32.03,31.7,31.75,32000.0
2009-02-10 10:55:00,31.76,31.9,31.66,31.81,28300.0,31.76,31.9,31.66,31.81,28300.0
2009-02-10 11:00:00,31.79,32.0,31.6,31.68,22600.0,31.79,32.0,31.6,31.68,22600.0
2009-02-10 11:05:00,31.68,31.7,31.24,31.33,29800.0,31.68,31.7,31.24,31.33,29800.0
2009-02-10 11:10:00,31.33,31.53,31.25,31.42,24900.0,31.33,31.53,31.25,31.42,24900.0
2009-02-10 11:15:00,31.38,31.46,31.3,31.4,21600.0,31.38,31.46,31.3,31.4,21600.0
2009-02-10 11:20:00,31.36,31.61,31.36,31.39,14200.0,31.36,31.61,31.36,31.39,14200.0
2009-02-10 11:25:00,31.39,31.66,31.34,31.66,25000.0,31.39,31.66,31.34,31.66,25000.0
2009-02-10 11:30:00,31.63,31.65,31.25,31.25,31200.0,31.63,31.65,31.25,31.25,31200.0
2009-02-10 11:35:00,31.25,31.25,31.05,31.21,64400.0,31.25,31.25,31.05,31.21,64400.0
2009-02-10 11:40:00,31.19,31.28,31.08,31.15,32900.0,31.19,31.28,31.08,31.15,32900.0
2009-02-10 11:45:00,31.14,31.2,31.06,31.14,30500.0,31.14,31.2,31.06,31.14,30500.0
2009-02-10 11:50:00,31.14,31.3,31.11,31.22,7800.0,31.14,31.3,31.11,31.22,7800.0
2009-02-10 11:55:00,31.23,31.51,31.22,31.35,26900.0,31.23,31.51,31.22,31.35,26900.0
2009-02-10 12:00:00,31.36,31.67,31.29,31.56,22500.0,31.36,31.67,31.29,31.56,22500.0
2009-02-10 12:05:00,31.57,31.69,31.52,31.66,17300.0,31.57,31.69,31.52,31.66,17300.0
2009-02-10 12:10:00,31.67,31.85,31.64,31.85,21100.0,31.67,31.85,31.64,31.85,21100.0
2009-02-10 12:15:00,31.84,31.89,31.63,31.63,13500.0,31.84,31.89,31.63,31.63,13500.0
2009-02-10 12:20:00,31.63,31.63,31.44,31.5,13900.0,31.63,31.63,31.44,31.5,13900.0
2009-02-10 12:25:00,31.49,31.61,31.45,31.49,19700.0,31.49,31.61,31.45,31.49,19700.0
2009-02-10 12:30:00,31.47,31.52,31.3,31.38,42100.0,31.47,31.52,31.3,31.38,42100.0
2009-02-10 12:35:00,31.39,31.56,31.37,31.54,35800.0,31.39,31.56,31.37,31.54,35800.0
2009-02-10 12:40:00,31.55,31.72,31.41,31.63,19800.0,31.55,31.72,31.41,31.63,19800.0
2009-02-10 12:45:00,31.62,31.69,31.58,31.69,5900.0,31.62,31.69,31.58,31.69,5900.0
2009-02-10 12:50:00,31.73,31.86,31.73,31.86,18400.0,31.73,31.86,31.73,31.86,18400.0
2009-02-10 12:55:00,31.85,31.86,31.76,31.79,17600.0,31.85,31.86,31.76,31.79,17600.0
2009-02-10 13:00:00,31.8,31.86,31.77,31.84,52800.0,31.8,31.86,31.77,31.84,52800.0
2009-02-10 13:05:00,31.81,31.93,31.77,31.87,26800.0,31.81,31.93,31.77,31.87,26800.0
2009-02-10 13:10:00,31.84,31.9,31.73,31.76,28700.0,31.84,31.9,31.73,31.76,28700.0
2009-02-10 13:15:00,31.76,31.86,31.71,31.71,14200.0,31.76,31.86,31.71,31.71,14200.0
2009-02-10 13:20:00,31.63,31.63,31.4,31.47,24500.0,31.63,31.63,31.4,31.47,24500.0
2009-02-10 13:25:00,31.49,31.55,31.3,31.32,24300.0,31.49,31.55,31.3,31.32,24300.0
2009-02-10 13:30:00,31.3,31.45,31.25,31.39,19600.0,31.3,31.45,31.25,31.39,19600.0
2009-02-10 13:35:00,31.43,31.51,31.37,31.48,17500.0,31.43,31.51,31.37,31.48,17500.0
2009-02-10 13:40:00,31.47,31.48,31.39,31.47,7600.0,31.47,31.48,31.39,31.47,7600.0
2009-02-10 13:45:00,31.47,31.47,31.39,31.42,7000.0,31.47,31.47,31.39,31.42,7000.0
2009-02-10 13:50:00,31.44,31.56,31.42,31.54,14700.0,31.44,31.56,31.42,31.54,14700.0
2009-02-10 13:55:00,31.54,31.65,31.54,31.65,13200.0,31.54,31.65,31.54,31.65,13200.0
2009-02-10 14:00:00,31.62,31.81,31.62,31.74,15600.0,31.62,31.81,31.62,31.74,15600.0
2009-02-10 14:05:00,31.77,31.77,31.54,31.59,20800.0,31.77,31.77,31.54,31.59,20800.0
2009-02-10 14:10:00,31.63,31.63,31.53,31.53,11100.0,31.63,31.63,31.53,31.53,11100.0
2009-02-10 14:15:00,31.53,31.66,31.48,31.53,26900.0,31.53,31.66,31.48,31.53,26900.0
2009-02-10 14:20:00,31.52,31.53,31.22,31.35,22700.0,31.52,31.53,31.22,31.35,22700.0
2009-02-10 14:25:00,31.37,31.43,31.24,31.27,23200.0,31.37,31.43,31.24,31.27,23200.0
2009-02-10 14:30:00,31.27,31.35,31.16,31.33,27600.0,31.27,31.35,31.16,31.33,27600.0
2009-02-10 14:35:00,31.33,31.53,31.33,31.49,29600.0,31.33,31.53,31.33,31.49,29600.0
2009-02-10 14:40:00,31.49,31.64,31.42,31.42,28900.0,31.49,31.64,31.42,31.42,28900.0
2009-02-10 14:45:00,31.44,31.57,31.41,31.48,20200.0,31.44,31.57,31.41,31.48,20200.0
2009-02-10 14:50:00,31.48,31.5,31.36,31.36,32000.0,31.48,31.5,31.36,31.36,32000.0
2009-02-10 14:55:00,31.37,31.45,31.12,31.17,49400.0,31.37,31.45,31.12,31.17,49400.0
2009-02-10 15:00:00,31.18,31.38,31.18,31.38,61400.0,31.18,31.38,31.18,31.38,61400.0
2009-02-10 15:05:00,31.39,31.54,31.37,31.48,33400.0,31.39,31.54,31.37,31.48,33400.0
2009-02-10 15:10:00,31.5,31.58,31.33,31.37,48000.0,31.5,31.58,31.33,31.37,48000.0
2009-02-10 15:15:00,31.37,31.45,31.27,31.43,45800.0,31.37,31.45,31.27,31.43,45800.0
2009-02-10 15:20:00,31.42,31.44,31.28,31.41,49700.0,31.42,31.44,31.28,31.41,49700.0
2009-02-10 15:25:00,31.4,31.58,31.31,31.52,58100.0,31.4,31.58,31.31,31.52,58100.0
2009-02-10 15:30:00,31.49,31.55,31.35,31.47,51900.0,31.49,31.55,31.35,31.47,51900.0
2009-02-10 15:35:00,31.46,31.49,31.26,31.31,44100.0,31.46,31.49,31.26,31.31,44100.0
2009-02-10 15:40:00,31.3,31.42,31.25,31.41,75600.0,31.3,31.42,31.25,31.41,75600.0
2009-02-10 15:45:00,31.39,31.67,31.35,31.53,71200.0,31.39,31.67,31.35,31.53,71200.0
2009-02-10 15:50:00,31.53,31.59,31.38,31.46,87900.0,31.53,31.59,31.38,31.46,87900.0
2009-02-10 15:55:00,31.47,31.57,31.32,31.49,86400.0,31.47,31.57,31.32,31.49,86400.0
2009-02-11 09:30:00,31.62,32.26,31.5,31.72,27900.0,31.62,32.26,31.5,31.72,27900.0
2009-02-11 09:35:00,31.72,31.8,31.54,31.8,11100.0,31.72,31.8,31.54,31.8,11100.0
2009-02-11 09:40:00,31.71,31.8,31.67,31.72,23100.0,31.71,31.8,31.67,31.72,23100.0
2009-02-11 09:45:00,31.72,31.8,31.67,31.73,22600.0,31.72,31.8,31.67,31.73,22600.0
2009-02-11 09:50:00,31.72,31.77,31.69,31.7,38000.0,31.72,31.77,31.69,31.7,38000.0
2009-02-11 09:55:00,31.7,31.92,31.7,31.9,24500.0,31.7,31.92,31.7,31.9,24500.0
2009-02-11 10:00:00,31.89,31.97,31.8,31.93,13500.0,31.89,31.97,31.8,31.93,13500.0
2009-02-11 10:05:00,31.87,31.87,31.7,31.76,12600.0,31.87,31.87,31.7,31.76,12600.0
2009-02-11 10:10:00,31.73,31.78,31.71,31.71,8000.0,31.73,31.78,31.71,31.71,8000.0
2009-02-11 10:15:00,31.7,31.82,31.66,31.75,21900.0,31.7,31.82,31.66,31.75,21900.0
2009-02-11 10:20:00,31.71,31.77,31.67,31.77,7300.0,31.71,31.77,31.67,31.77,7300.0
2009-02-11 10:25:00,31.8,31.84,31.72,31.76,6500.0,31.8,31.84,31.72,31.76,6500.0
2009-02-11 10:30:00,31.74,31.74,31.35,31.36,24100.0,31.74,31.74,31.35,31.36,24100.0
2009-02-11 10:35:00,31.4,31.45,31.29,31.33,13400.0,31.4,31.45,31.29,31.33,13400.0
2009-02-11 10:40:00,31.33,31.53,31.32,31.53,10400.0,31.33,31.53,31.32,31.53,10400.0
2009-02-11 10:45:00,31.51,31.73,31.5,31.71,5200.0,31.51,31.73,31.5,31.71,5200.0
2009-02-11 10:50:00,31.7,31.79,31.69,31.69,5500.0,31.7,31.79,31.69,31.69,5500.0
2009-02-11 10:55:00,31.7,31.73,31.65,31.65,5800.0,31.7,31.73,31.65,31.65,5800.0
2009-02-11 11:00:00,31.64,31.66,31.6,31.62,10200.0,31.64,31.66,31.6,31.62,10200.0
2009-02-11 11:05:00,31.61,31.64,31.51,31.51,5200.0,31.61,31.64,31.51,31.51,5200.0
2009-02-11 11:10:00,31.52,31.7,31.44,31.7,7200.0,31.52,31.7,31.44,31.7,7200.0
2009-02-11 11:15:00,31.7,31.75,31.57,31.72,7300.0,31.7,31.75,31.57,31.72,7300.0
2009-02-11 11:20:00,31.71,31.74,31.61,31.72,8000.0,31.71,31.74,31.61,31.72,8000.0
2009-02-11 11:25:00,31.72,31.74,31.62,31.74,5500.0,31.72,31.74,31.62,31.74,5500.0
2009-02-11 11:30:00,31.67,31.83,31.67,31.69,13100.0,31.67,31.83,31.67,31.69,13100.0
2009-02-11 11:35:00,31.66,31.76,31.66,31.73,9200.0,31.66,31.76,31.66,31.73,9200.0
2009-02-11 11:40:00,31.72,31.72,31.54,31.71,11900.0,31.72,31.72,31.54,31.71,11900.0
2009-02-11 11:45:00,31.74,31.75,31.65,31.67,7700.0,31.74,31.75,31.65,31.67,7700.0
2009-02-11 11:50:00,31.64,31.86,31.64,31.86,11700.0,31.64,31.86,31.64,31.86,11700.0
2009-02-11 11:55:00,31.85,31.86,31.78,31.8,6400.0,31.85,31.86,31.78,31.8,6400.0
2009-02-11 12:00:00,31.81,31.86,31.79,31.85,5100.0,31.81,31.86,31.79,31.85,5100.0
2009-02-11 12:05:00,31.85,31.95,31.83,31.92,10200.0,31.85,31.95,31.83,31.92,10200.0
2009-02-11 12:10:00,31.92,31.92,31.65,31.65,11000.0,31.92,31.92,31.65,31.65,11000.0
2009-02-11 12:15:00,31.66,31.72,31.66,31.72,6400.0,31.66,31.72,31.66,31.72,6400.0
2009-02-11 12:20:00,31.71,31.89,31.71,31.8,8400.0,31.71,31.89,31.71,31.8,8400.0
2009-02-11 12:25:00,31.78,31.81,31.76,31.79,5800.0,31.78,31.81,31.76,31.79,5800.0
2009-02-11 12:30:00,31.79,31.81,31.74,31.8,9200.0,31.79,31.81,31.74,31.8,9200.0
2009-02-11 12:35:00,31.78,31.94,31.73,31.93,14700.0,31.78,31.94,31.73,31.93,14700.0
2009-02-11 12:40:00,31.94,32.02,31.91,31.92,11100.0,31.94,32.02,31.91,31.92,11100.0
2009-02-11 12:45:00,31.92,31.92,31.81,31.81,3000.0,31.92,31.92,31.81,31.81,3000.0
2009-02-11 12:50:00,31.81,31.87,31.73,31.75,16000.0,31.81,31.87,31.73,31.75,16000.0
2009-02-11 12:55:00,31.73,31.73,31.62,31.72,23800.0,31.73,31.73,31.62,31.72,23800.0
2009-02-11 13:00:00,31.71,31.87,31.68,31.84,5100.0,31.71,31.87,31.68,31.84,5100.0
2009-02-11 13:05:00,31.81,31.81,31.62,31.64,11700.0,31.81,31.81,31.62,31.64,11700.0
2009-02-11 13:10:00,31.62,31.7,31.6,31.7,6400.0,31.62,31.7,31.6,31.7,6400.0
2009-02-11 13:15:00,31.74,31.74,31.66,31.69,2100.0,31.74,31.74,31.66,31.69,2100.0
2009-02-11 13:20:00,31.68,31.8,31.68,31.76,4900.0,31.68,31.8,31.68,31.76,4900.0
2009-02-11 13:25:00,31.76,31.85,31.74,31.81,12400.0,31.76,31.85,31.74,31.81,12400.0
2009-02-11 13:30:00,31.81,31.81,31.69,31.71,6300.0,31.81,31.81,31.69,31.71,6300.0
2009-02-11 13:35:00,31.72,31.74,31.65,31.73,8800.0,31.72,31.74,31.65,31.73,8800.0
2009-02-11 13:40:00,31.72,31.73,31.53,31.54,33500.0,31.72,31.73,31.53,31.54,33500.0
2009-02-11 13:45:00,31.54,31.55,31.32,31.34,11400.0,31.54,31.55,31.32,31.34,11400.0
2009-02-11 13:50:00,31.36,31.45,31.34,31.39,8700.0,31.36,31.45,31.34,31.39,8700.0
2009-02-11 13:55:00,31.38,31.39,31.27,31.28,13300.0,31.38,31.39,31.27,31.28,13300.0
2009-02-11 14:00:00,31.28,31.43,31.28,31.41,19500.0,31.28,31.43,31.28,31.41,19500.0
2009-02-11 14:05:00,31.41,31.54,31.4,31.53,25400.0,31.41,31.54,31.4,31.53,25400.0
2009-02-11 14:10:00,31.54,31.58,31.49,31.54,15700.0,31.54,31.58,31.49,31.54,15700.0
2009-02-11 14:15:00,31.54,31.54,31.38,31.42,17500.0,31.54,31.54,31.38,31.42,17500.0
2009-02-11 14:20:00,31.42,31.5,31.33,31.49,22100.0,31.42,31.5,31.33,31.49,22100.0
2009-02-11 14:25:00,31.5,31.56,31.43,31.46,20200.0,31.5,31.56,31.43,31.46,20200.0
2009-02-11 14:30:00,31.44,31.55,31.4,31.45,20300.0,31.44,31.55,31.4,31.45,20300.0
2009-02-11 14:35:00,31.47,31.6,31.47,31.55,17300.0,31.47,31.6,31.47,31.55,17300.0
2009-02-11 14:40:00,31.56,31.56,31.49,31.5,10400.0,31.56,31.56,31.49,31.5,10400.0
2009-02-11 14:45:00,31.51,31.59,31.5,31.56,13000.0,31.51,31.59,31.5,31.56,13000.0
2009-02-11 14:50:00,31.56,31.88,31.56,31.7,39800.0,31.56,31.88,31.56,31.7,39800.0
2009-02-11 14:55:00,31.7,31.91,31.69,31.84,32400.0,31.7,31.91,31.69,31.84,32400.0
2009-02-11 15:00:00,31.87,31.88,31.73,31.85,34300.0,31.87,31.88,31.73,31.85,34300.0
2009-02-11 15:05:00,31.86,31.96,31.82,31.88,41200.0,31.86,31.96,31.82,31.88,41200.0
2009-02-11 15:10:00,31.88,31.97,31.85,31.95,32000.0,31.88,31.97,31.85,31.95,32000.0
2009-02-11 15:15:00,31.94,32.06,31.86,31.94,45700.0,31.94,32.06,31.86,31.94,45700.0
2009-02-11 15:20:00,31.94,31.97,31.79,31.9,50500.0,31.94,31.97,31.79,31.9,50500.0
2009-02-11 15:25:00,31.9,31.93,31.81,31.83,39000.0,31.9,31.93,31.81,31.83,39000.0
2009-02-11 15:30:00,31.83,31.9,31.62,31.66,36300.0,31.83,31.9,31.62,31.66,36300.0
2009-02-11 15:35:00,31.65,31.73,31.63,31.67,26100.0,31.65,31.73,31.63,31.67,26100.0
2009-02-11 15:40:00,31.67,31.78,31.63,31.71,47500.0,31.67,31.78,31.63,31.71,47500.0
2009-02-11 15:45:00,31.71,31.77,31.67,31.71,39600.0,31.71,31.77,31.67,31.71,39600.0
2009-02-11 15:50:00,31.71,31.88,31.66,31.87,50600.0,31.71,31.88,31.66,31.87,50600.0
2009-02-11 15:55:00,31.86,31.95,31.8,31.88,50200.0,31.86,31.95,31.8,31.88,50200.0
2009-02-12 09:30:00,32.09,32.09,31.53,31.55,20700.0,32.09,32.09,31.53,31.55,20700.0
2009-02-12 09:35:00,31.55,32.14,31.46,31.78,19500.0,31.55,32.14,31.46,31.78,19500.0
2009-02-12 09:40:00,31.78,32.3,31.68,32.29,24400.0,31.78,32.3,31.68,32.29,24400.0
2009-02-12 09:45:00,32.3,32.49,32.24,32.48,27300.0,32.3,32.49,32.24,32.48,27300.0
2009-02-12 09:50:00,32.47,32.59,32.41,32.5,19400.0,32.47,32.59,32.41,32.5,19400.0
2009-02-12 09:55:00,32.5,32.5,32.26,32.39,34200.0,32.5,32.5,32.26,32.39,34200.0
2009-02-12 10:00:00,32.39,32.39,32.02,32.02,23600.0,32.39,32.39,32.02,32.02,23600.0
2009-02-12 10:05:00,32.05,32.2,32.02,32.1,14400.0,32.05,32.2,32.02,32.1,14400.0
2009-02-12 10:10:00,32.09,32.18,32.05,32.05,16600.0,32.09,32.18,32.05,32.05,16600.0
2009-02-12 10:15:00,32.05,32.1,31.91,32.02,14600.0,32.05,32.1,31.91,32.02,14600.0
2009-02-12 10:20:00,32.02,32.14,31.97,32.1,17800.0,32.02,32.14,31.97,32.1,17800.0
2009-02-12 10:25:00,32.08,32.19,32.05,32.17,13300.0,32.08,32.19,32.05,32.17,13300.0
2009-02-12 10:30:00,32.14,32.52,32.13,32.47,32200.0,32.14,32.52,32.13,32.47,32200.0
2009-02-12 10:35:00,32.46,32.54,32.35,32.36,5900.0,32.46,32.54,32.35,32.36,5900.0
2009-02-12 10:40:00,32.35,32.43,32.32,32.4,6000.0,32.35,32.43,32.32,32.4,6000.0
2009-02-12 10:45:00,32.42,32.55,32.41,32.54,6000.0,32.42,32.55,32.41,32.54,6000.0
2009-02-12 10:50:00,32.56,32.66,32.52,32.58,7400.0,32.56,32.66,32.52,32.58,7400.0
2009-02-12 10:55:00,32.56,32.61,32.43,32.48,8100.0,32.56,32.61,32.43,32.48,8100.0
2009-02-12 11:00:00,32.51,32.53,32.38,32.51,7900.0,32.51,32.53,32.38,32.51,7900.0
2009-02-12 11:05:00,32.48,32.58,32.44,32.44,9600.0,32.48,32.58,32.44,32.44,9600.0
2009-02-12 11:10:00,32.43,32.67,32.43,32.67,31700.0,32.43,32.67,32.43,32.67,31700.0
2009-02-12 11:15:00,32.65,32.71,32.6,32.66,27800.0,32.65,32.71,32.6,32.66,27800.0
2009-02-12 11:20:00,32.64,32.77,32.61,32.69,9400.0,32.64,32.77,32.61,32.69,9400.0
2009-02-12 11:25:00,32.71,32.82,32.64,32.65,7400.0,32.71,32.82,32.64,32.65,7400.0
2009-02-12 11:30:00,32.64,32.78,32.63,32.75,10600.0,32.64,32.78,32.63,32.75,10600.0
2009-02-12 11:35:00,32.73,32.75,32.65,32.71,16000.0,32.73,32.75,32.65,32.71,16000.0
2009-02-12 11:40:00,32.73,33.09,32.72,33.05,18800.0,32.73,33.09,32.72,33.05,18800.0
2009-02-12 11:45:00,33.01,33.12,32.98,33.1,18000.0,33.01,33.12,32.98,33.1,18000.0
2009-02-12 11:50:00,33.09,33.25,33.08,33.22,11600.0,33.09,33.25,33.08,33.22,11600.0
2009-02-12 11:55:00,33.19,33.24,32.95,32.96,12700.0,33.19,33.24,32.95,32.96,12700.0
2009-02-12 12:00:00,32.96,33.1,32.96,32.99,15800.0,32.96,33.1,32.96,32.99,15800.0
2009-02-12 12:05:00,32.98,33.03,32.96,32.97,9900.0,32.98,33.03,32.96,32.97,9900.0
2009-02-12 12:10:00,32.96,32.96,32.86,32.89,10500.0,32.96,32.96,32.86,32.89,10500.0
2009-02-12 12:15:00,32.91,32.97,32.87,32.92,8800.0,32.91,32.97,32.87,32.92,8800.0
2009-02-12 12:20:00,32.92,32.95,32.89,32.92,13000.0,32.92,32.95,32.89,32.92,13000.0
2009-02-12 12:25:00,32.95,33.1,32.94,33.05,16500.0,32.95,33.1,32.94,33.05,16500.0
2009-02-12 12:30:00,33.04,33.04,32.95,32.95,8400.0,33.04,33.04,32.95,32.95,8400.0
2009-02-12 12:35:00,32.95,33.06,32.94,33.02,15800.0,32.95,33.06,32.94,33.02,15800.0
2009-02-12 12:40:00,33.0,33.13,32.99,33.12,24400.0,33.0,33.13,32.99,33.12,24400.0
2009-02-12 12:45:00,33.12,33.13,33.01,33.03,7800.0,33.12,33.13,33.01,33.03,7800.0
2009-02-12 12:50:00,33.03,33.06,32.92,32.92,27000.0,33.03,33.06,32.92,32.92,27000.0
2009-02-12 12:55:00,32.92,33.0,32.89,32.9,5200.0,32.92,33.0,32.89,32.9,5200.0
2009-02-12 13:00:00,32.9,32.95,32.84,32.94,5900.0,32.9,32.95,32.84,32.94,5900.0
2009-02-12 13:05:00,32.93,32.93,32.78,32.84,3200.0,32.93,32.93,32.78,32.84,3200.0
2009-02-12 13:10:00,32.85,32.96,32.78,32.78,7300.0,32.85,32.96,32.78,32.78,7300.0
2009-02-12 13:15:00,32.78,32.78,32.66,32.7,11700.0,32.78,32.78,32.66,32.7,11700.0
2009-02-12 13:20:00,32.69,32.74,32.58,32.58,10800.0,32.69,32.74,32.58,32.58,10800.0
2009-02-12 13:25:00,32.59,32.73,32.59,32.69,6900.0,32.59,32.73,32.59,32.69,6900.0
2009-02-12 13:30:00,32.68,32.73,32.62,32.63,9800.0,32.68,32.73,32.62,32.63,9800.0
2009-02-12 13:35:00,32.63,32.66,32.53,32.58,6400.0,32.63,32.66,32.53,32.58,6400.0
2009-02-12 13:40:00,32.59,32.64,32.55,32.59,2700.0,32.59,32.64,32.55,32.59,2700.0
2009-02-12 13:45:00,32.59,32.64,32.51,32.63,9400.0,32.59,32.64,32.51,32.63,9400.0
2009-02-12 13:50:00,32.67,32.73,32.67,32.71,5000.0,32.67,32.73,32.67,32.71,5000.0
2009-02-12 13:55:00,32.71,32.78,32.64,32.78,6600.0,32.71,32.78,32.64,32.78,6600.0
2009-02-12 14:00:00,32.75,32.75,32.55,32.58,16500.0,32.75,32.75,32.55,32.58,16500.0
2009-02-12 14:05:00,32.6,32.74,32.53,32.67,18800.0,32.6,32.74,32.53,32.67,18800.0
2009-02-12 14:10:00,32.66,32.71,32.61,32.62,15300.0,32.66,32.71,32.61,32.62,15300.0
2009-02-12 14:15:00,32.63,32.84,32.63,32.73,19800.0,32.63,32.84,32.63,32.73,19800.0
2009-02-12 14:20:00,32.75,32.79,32.63,32.63,15200.0,32.75,32.79,32.63,32.63,15200.0
2009-02-12 14:25:00,32.62,32.67,32.56,32.63,19700.0,32.62,32.67,32.56,32.63,19700.0
2009-02-12 14:30:00,32.63,32.68,32.54,32.54,14500.0,32.63,32.68,32.54,32.54,14500.0
2009-02-12 14:35:00,32.56,32.61,32.43,32.49,15300.0,32.56,32.61,32.43,32.49,15300.0
2009-02-12 14:40:00,32.49,32.66,32.42,32.64,42800.0,32.49,32.66,32.42,32.64,42800.0
2009-02-12 14:45:00,32.64,32.7,32.55,32.56,47200.0,32.64,32.7,32.55,32.56,47200.0
2009-02-12 14:50:00,32.55,32.71,32.53,32.58,32700.0,32.55,32.71,32.53,32.58,32700.0
2009-02-12 14:55:00,32.59,32.71,32.58,32.62,14600.0,32.59,32.71,32.58,32.62,14600.0
2009-02-12 15:00:00,32.6,32.62,32.54,32.56,31500.0,32.6,32.62,32.54,32.56,31500.0
2009-02-12 15:05:00,32.57,32.66,32.41,32.66,23100.0,32.57,32.66,32.41,32.66,23100.0
2009-02-12 15:10:00,32.68,32.77,32.56,32.69,34900.0,32.68,32.77,32.56,32.69,34900.0
2009-02-12 15:15:00,32.67,32.79,32.62,32.75,21800.0,32.67,32.79,32.62,32.75,21800.0
2009-02-12 15:20:00,32.75,33.01,32.62,32.73,34700.0,32.75,33.01,32.62,32.73,34700.0
2009-02-12 15:25:00,32.73,32.97,32.73,32.96,26900.0,32.73,32.97,32.73,32.96,26900.0
2009-02-12 15:30:00,32.96,32.98,32.8,32.94,33200.0,32.96,32.98,32.8,32.94,33200.0
2009-02-12 15:35:00,32.93,32.98,32.77,32.87,63200.0,32.93,32.98,32.77,32.87,63200.0
2009-02-12 15:40:00,32.86,33.21,32.86,33.15,50000.0,32.86,33.21,32.86,33.15,50000.0
2009-02-12 15:45:00,33.14,33.24,33.0,33.0,123800.0,33.14,33.24,33.0,33.0,123800.0
2009-02-12 15:50:00,33.01,33.18,32.99,33.1,85100.0,33.01,33.18,32.99,33.1,85100.0
2009-02-12 15:55:00,33.09,33.29,33.01,33.29,80600.0,33.09,33.29,33.01,33.29,80600.0
2009-02-13 09:30:00,33.3,33.49,33.23,33.44,17700.0,33.3,33.49,33.23,33.44,17700.0
2009-02-13 09:35:00,33.41,33.53,33.25,33.25,14500.0,33.41,33.53,33.25,33.25,14500.0
2009-02-13 09:40:00,33.23,33.31,33.2,33.21,8800.0,33.23,33.31,33.2,33.21,8800.0
2009-02-13 09:45:00,33.23,33.26,33.04,33.21,20100.0,33.23,33.26,33.04,33.21,20100.0
2009-02-13 09:50:00,33.22,33.27,33.04,33.05,16700.0,33.22,33.27,33.04,33.05,16700.0
2009-02-13 09:55:00,33.05,33.15,33.01,33.08,15300.0,33.05,33.15,33.01,33.08,15300.0
2009-02-13 10:00:00,33.08,33.11,32.96,32.96,20700.0,33.08,33.11,32.96,32.96,20700.0
2009-02-13 10:05:00,33.01,33.12,32.96,33.05,13300.0,33.01,33.12,32.96,33.05,13300.0
2009-02-13 10:10:00,33.05,33.15,32.98,33.11,10200.0,33.05,33.15,32.98,33.11,10200.0
2009-02-13 10:15:00,33.09,33.09,32.77,32.78,10200.0,33.09,33.09,32.77,32.78,10200.0
2009-02-13 10:20:00,32.78,32.9,32.73,32.87,8900.0,32.78,32.9,32.73,32.87,8900.0
2009-02-13 10:25:00,32.87,32.89,32.74,32.87,9500.0,32.87,32.89,32.74,32.87,9500.0
2009-02-13 10:30:00,32.91,33.15,32.91,33.14,22500.0,32.91,33.15,32.91,33.14,22500.0
2009-02-13 10:35:00,33.17,33.27,33.14,33.24,4700.0,33.17,33.27,33.14,33.24,4700.0
2009-02-13 10:40:00,33.21,33.21,33.08,33.14,5300.0,33.21,33.21,33.08,33.14,5300.0
2009-02-13 10:45:00,33.12,33.13,33.07,33.12,2100.0,33.12,33.13,33.07,33.12,2100.0
2009-02-13 10:50:00,33.12,33.18,33.12,33.17,4400.0,33.12,33.18,33.12,33.17,4400.0
2009-02-13 10:55:00,33.19,33.25,33.17,33.17,7000.0,33.19,33.25,33.17,33.17,7000.0
2009-02-13 11:00:00,33.15,33.16,33.04,33.16,7700.0,33.15,33.16,33.04,33.16,7700.0
2009-02-13 11:05:00,33.18,33.19,33.1,33.18,6000.0,33.18,33.19,33.1,33.18,6000.0
2009-02-13 11:10:00,33.17,33.21,33.06,33.06,13800.0,33.17,33.21,33.06,33.06,13800.0
2009-02-13 11:15:00,33.05,33.08,33.04,33.05,6700.0,33.05,33.08,33.04,33.05,6700.0
2009-02-13 11:20:00,33.03,33.05,32.98,33.04,8800.0,33.03,33.05,32.98,33.04,8800.0
2009-02-13 11:25:00,33.0,33.19,33.0,33.19,10500.0,33.0,33.19,33.0,33.19,10500.0
2009-02-13 11:30:00,33.19,33.26,33.13,33.26,9800.0,33.19,33.26,33.13,33.26,9800.0
2009-02-13 11:35:00,33.29,33.32,33.25,33.29,4000.0,33.29,33.32,33.25,33.29,4000.0
2009-02-13 11:40:00,33.3,33.36,33.28,33.36,20000.0,33.3,33.36,33.28,33.36,20000.0
2009-02-13 11:45:00,33.34,33.46,33.26,33.3,19700.0,33.34,33.46,33.26,33.3,19700.0
2009-02-13 11:50:00,33.3,33.32,33.22,33.25,3300.0,33.3,33.32,33.22,33.25,3300.0
2009-02-13 11:55:00,33.27,33.27,33.16,33.16,7500.0,33.27,33.27,33.16,33.16,7500.0
2009-02-13 12:00:00,33.19,33.28,33.19,33.21,7800.0,33.19,33.28,33.19,33.21,7800.0
2009-02-13 12:05:00,33.23,33.27,33.18,33.27,5900.0,33.23,33.27,33.18,33.27,5900.0
2009-02-13 12:10:00,33.29,33.3,33.2,33.24,4000.0,33.29,33.3,33.2,33.24,4000.0
2009-02-13 12:15:00,33.25,33.31,33.19,33.24,20800.0,33.25,33.31,33.19,33.24,20800.0
2009-02-13 12:20:00,33.24,33.4,33.2,33.4,10800.0,33.24,33.4,33.2,33.4,10800.0
2009-02-13 12:25:00,33.39,33.39,33.3,33.3,8500.0,33.39,33.39,33.3,33.3,8500.0
2009-02-13 12:30:00,33.28,33.29,33.21,33.24,7700.0,33.28,33.29,33.21,33.24,7700.0
2009-02-13 12:35:00,33.26,33.28,33.23,33.25,13000.0,33.26,33.28,33.23,33.25,13000.0
2009-02-13 12:40:00,33.25,33.31,33.22,33.23,20600.0,33.25,33.31,33.22,33.23,20600.0
2009-02-13 12:45:00,33.23,33.29,33.19,33.2,26200.0,33.23,33.29,33.19,33.2,26200.0
2009-02-13 12:50:00,33.2,33.36,33.2,33.29,34200.0,33.2,33.36,33.2,33.29,34200.0
2009-02-13 12:55:00,33.29,33.36,33.27,33.31,5700.0,33.29,33.36,33.27,33.31,5700.0
2009-02-13 13:00:00,33.3,33.38,33.25,33.35,12100.0,33.3,33.38,33.25,33.35,12100.0
2009-02-13 13:05:00,33.36,33.47,33.35,33.38,11200.0,33.36,33.47,33.35,33.38,11200.0
2009-02-13 13:10:00,33.38,33.43,33.28,33.3,4500.0,33.38,33.43,33.28,33.3,4500.0
2009-02-13 13:15:00,33.28,33.43,33.22,33.33,13900.0,33.28,33.43,33.22,33.33,13900.0
2009-02-13 13:20:00,33.36,33.4,33.22,33.22,11300.0,33.36,33.4,33.22,33.22,11300.0
2009-02-13 13:25:00,33.22,33.3,33.21,33.24,10200.0,33.22,33.3,33.21,33.24,10200.0
2009-02-13 13:30:00,33.21,33.27,33.14,33.21,9900.0,33.21,33.27,33.14,33.21,9900.0
2009-02-13 13:35:00,33.24,33.24,33.14,33.16,8000.0,33.24,33.24,33.14,33.16,8000.0
2009-02-13 13:40:00,33.16,33.25,33.11,33.23,9900.0,33.16,33.25,33.11,33.23,9900.0
2009-02-13 13:45:00,33.25,33.36,33.2,33.36,13200.0,33.25,33.36,33.2,33.36,13200.0
2009-02-13 13:50:00,33.36,33.47,33.3,33.47,16200.0,33.36,33.47,33.3,33.47,16200.0
2009-02-13 13:55:00,33.47,33.49,33.32,33.38,24400.0,33.47,33.49,33.32,33.38,24400.0
2009-02-13 14:00:00,33.38,33.47,33.37,33.37,12300.0,33.38,33.47,33.37,33.37,12300.0
2009-02-13 14:05:00,33.37,33.41,33.31,33.4,11800.0,33.37,33.41,33.31,33.4,11800.0
2009-02-13 14:10:00,33.42,33.53,33.41,33.49,13500.0,33.42,33.53,33.41,33.49,13500.0
2009-02-13 14:15:00,33.48,33.52,33.32,33.5,15100.0,33.48,33.52,33.32,33.5,15100.0
2009-02-13 14:20:00,33.52,33.6,33.42,33.59,17300.0,33.52,33.6,33.42,33.59,17300.0
2009-02-13 14:25:00,33.59,33.66,33.56,33.57,15400.0,33.59,33.66,33.56,33.57,15400.0
2009-02-13 14:30:00,33.56,33.67,33.49,33.67,25000.0,33.56,33.67,33.49,33.67,25000.0
2009-02-13 14:35:00,33.66,33.7,33.55,33.59,20800.0,33.66,33.7,33.55,33.59,20800.0
2009-02-13 14:40:00,33.58,33.64,33.5,33.54,20200.0,33.58,33.64,33.5,33.54,20200.0
2009-02-13 14:45:00,33.52,33.59,33.43,33.49,23200.0,33.52,33.59,33.43,33.49,23200.0
2009-02-13 14:50:00,33.49,33.51,33.44,33.49,21100.0,33.49,33.51,33.44,33.49,21100.0
2009-02-13 14:55:00,33.49,33.52,33.39,33.43,20400.0,33.49,33.52,33.39,33.43,20400.0
2009-02-13 15:00:00,33.43,33.52,33.37,33.51,26600.0,33.43,33.52,33.37,33.51,26600.0
2009-02-13 15:05:00,33.51,33.51,33.26,33.43,27100.0,33.51,33.51,33.26,33.43,27100.0
2009-02-13 15:10:00,33.43,33.45,33.21,33.24,16100.0,33.43,33.45,33.21,33.24,16100.0
2009-02-13 15:15:00,33.24,33.29,33.2,33.27,19300.0,33.24,33.29,33.2,33.27,19300.0
2009-02-13 15:20:00,33.24,33.33,33.22,33.29,18500.0,33.24,33.33,33.22,33.29,18500.0
2009-02-13 15:25:00,33.29,33.5,33.24,33.38,20200.0,33.29,33.5,33.24,33.38,20200.0
2009-02-13 15:30:00,33.42,33.58,33.39,33.44,23200.0,33.42,33.58,33.39,33.44,23200.0
2009-02-13 15:35:00,33.43,33.52,33.34,33.47,21900.0,33.43,33.52,33.34,33.47,21900.0
2009-02-13 15:40:00,33.45,33.58,33.38,33.44,31300.0,33.45,33.58,33.38,33.44,31300.0
2009-02-13 15:45:00,33.44,33.5,33.29,33.49,24300.0,33.44,33.5,33.29,33.49,24300.0
2009-02-13 15:50:00,33.49,33.54,33.41,33.52,33600.0,33.49,33.54,33.41,33.52,33600.0
2009-02-13 15:55:00,33.52,33.53,33.29,33.29,58500.0,33.52,33.53,33.29,33.29,58500.0
2009-02-17 09:30:00,32.52,32.97,32.48,32.76,31800.0,32.52,32.97,32.48,32.76,31800.0
2009-02-17 09:35:00,32.76,32.85,32.55,32.6,16000.0,32.76,32.85,32.55,32.6,16000.0
2009-02-17 09:40:00,32.58,32.98,32.54,32.82,18600.0,32.58,32.98,32.54,32.82,18600.0
2009-02-17 09:45:00,32.85,32.88,32.48,32.48,30900.0,32.85,32.88,32.48,32.48,30900.0
2009-02-17 09:50:00,32.53,32.58,32.36,32.5,28800.0,32.53,32.58,32.36,32.5,28800.0
2009-02-17 09:55:00,32.46,32.61,32.41,32.54,23900.0,32.46,32.61,32.41,32.54,23900.0
2009-02-17 10:00:00,32.54,32.77,32.51,32.71,41100.0,32.54,32.77,32.51,32.71,41100.0
2009-02-17 10:05:00,32.74,32.96,32.66,32.96,27100.0,32.74,32.96,32.66,32.96,27100.0
2009-02-17 10:10:00,32.95,33.25,32.91,33.24,50700.0,32.95,33.25,32.91,33.24,50700.0
2009-02-17 10:15:00,33.25,33.4,32.96,32.97,54000.0,33.25,33.4,32.96,32.97,54000.0
2009-02-17 10:20:00,32.98,33.03,32.74,32.75,29700.0,32.98,33.03,32.74,32.75,29700.0
2009-02-17 10:25:00,32.73,32.76,32.58,32.72,31800.0,32.73,32.76,32.58,32.72,31800.0
2009-02-17 10:30:00,32.7,32.86,32.69,32.76,20300.0,32.7,32.86,32.69,32.76,20300.0
2009-02-17 10:35:00,32.79,32.86,32.75,32.84,14900.0,32.79,32.86,32.75,32.84,14900.0
2009-02-17 10:40:00,32.85,33.05,32.85,33.0,20200.0,32.85,33.05,32.85,33.0,20200.0
2009-02-17 10:45:00,33.05,33.12,32.93,32.95,25600.0,33.05,33.12,32.93,32.95,25600.0
2009-02-17 10:50:00,32.97,33.16,32.93,33.15,13400.0,32.97,33.16,32.93,33.15,13400.0
2009-02-17 10:55:00,33.1,33.23,33.05,33.15,16000.0,33.1,33.23,33.05,33.15,16000.0
2009-02-17 11:00:00,33.13,33.25,33.07,33.25,35700.0,33.13,33.25,33.07,33.25,35700.0
2009-02-17 11:05:00,33.25,33.27,33.09,33.14,25300.0,33.25,33.27,33.09,33.14,25300.0
2009-02-17 11:10:00,33.13,33.34,33.13,33.28,10900.0,33.13,33.34,33.13,33.28,10900.0
2009-02-17 11:15:00,33.27,33.44,33.21,33.24,23000.0,33.27,33.44,33.21,33.24,23000.0
2009-02-17 11:20:00,33.25,33.4,33.19,33.2,14500.0,33.25,33.4,33.19,33.2,14500.0
2009-02-17 11:25:00,33.19,33.27,33.11,33.12,14300.0,33.19,33.27,33.11,33.12,14300.0
2009-02-17 11:30:00,33.13,33.13,32.92,32.97,41500.0,33.13,33.13,32.92,32.97,41500.0
2009-02-17 11:35:00,32.97,33.01,32.85,32.89,31400.0,32.97,33.01,32.85,32.89,31400.0
2009-02-17 11:40:00,32.85,32.91,32.78,32.91,7900.0,32.85,32.91,32.78,32.91,7900.0
2009-02-17 11:45:00,32.91,33.06,32.87,32.97,14500.0,32.91,33.06,32.87,32.97,14500.0
2009-02-17 11:50:00,32.95,32.98,32.87,32.98,20200.0,32.95,32.98,32.87,32.98,20200.0
2009-02-17 11:55:00,32.95,32.95,32.79,32.85,17400.0,32.95,32.95,32.79,32.85,17400.0
2009-02-17 12:00:00,32.87,33.02,32.87,32.92,9300.0,32.87,33.02,32.87,32.92,9300.0
2009-02-17 12:05:00,32.91,33.03,32.9,32.97,2800.0,32.91,33.03,32.9,32.97,2800.0
2009-02-17 12:10:00,32.96,32.99,32.91,32.94,5200.0,32.96,32.99,32.91,32.94,5200.0
2009-02-17 12:15:00,32.94,32.98,32.94,32.97,1600.0,32.94,32.98,32.94,32.97,1600.0
2009-02-17 12:20:00,32.96,32.99,32.74,32.74,14900.0,32.96,32.99,32.74,32.74,14900.0
2009-02-17 12:25:00,32.73,32.89,32.68,32.85,14500.0,32.73,32.89,32.68,32.85,14500.0
2009-02-17 12:30:00,32.89,32.97,32.86,32.93,7800.0,32.89,32.97,32.86,32.93,7800.0
2009-02-17 12:35:00,32.93,33.01,32.88,33.01,20900.0,32.93,33.01,32.88,33.01,20900.0
2009-02-17 12:40:00,33.01,33.05,32.89,32.9,9200.0,33.01,33.05,32.89,32.9,9200.0
2009-02-17 12:45:00,32.92,32.97,32.78,32.81,11200.0,32.92,32.97,32.78,32.81,11200.0
2009-02-17 12:50:00,32.85,32.88,32.8,32.88,7100.0,32.85,32.88,32.8,32.88,7100.0
2009-02-17 12:55:00,32.9,32.99,32.9,32.95,9800.0,32.9,32.99,32.9,32.95,9800.0
2009-02-17 13:00:00,32.97,33.01,32.84,32.85,19000.0,32.97,33.01,32.84,32.85,19000.0
2009-02-17 13:05:00,32.85,32.9,32.8,32.9,9300.0,32.85,32.9,32.8,32.9,9300.0
2009-02-17 13:10:00,32.88,33.03,32.88,33.03,7300.0,32.88,33.03,32.88,33.03,7300.0
2009-02-17 13:15:00,33.02,33.02,32.89,32.93,10300.0,33.02,33.02,32.89,32.93,10300.0
2009-02-17 13:20:00,32.9,32.91,32.81,32.83,8600.0,32.9,32.91,32.81,32.83,8600.0
2009-02-17 13:25:00,32.83,32.92,32.8,32.92,12000.0,32.83,32.92,32.8,32.92,12000.0
2009-02-17 13:30:00,32.9,32.98,32.83,32.98,10800.0,32.9,32.98,32.83,32.98,10800.0
2009-02-17 13:35:00,32.98,33.02,32.94,32.95,6400.0,32.98,33.02,32.94,32.95,6400.0
2009-02-17 13:40:00,32.91,33.05,32.9,33.0,8200.0,32.91,33.05,32.9,33.0,8200.0
2009-02-17 13:45:00,32.98,33.06,32.89,33.02,16300.0,32.98,33.06,32.89,33.02,16300.0
2009-02-17 13:50:00,33.04,33.06,32.83,32.85,10700.0,33.04,33.06,32.83,32.85,10700.0
2009-02-17 13:55:00,32.84,32.94,32.8,32.91,25600.0,32.84,32.94,32.8,32.91,25600.0
2009-02-17 14:00:00,32.91,33.01,32.86,33.01,24800.0,32.91,33.01,32.86,33.01,24800.0
2009-02-17 14:05:00,33.0,33.17,32.95,33.06,14500.0,33.0,33.17,32.95,33.06,14500.0
2009-02-17 14:10:00,33.06,33.2,33.06,33.14,10400.0,33.06,33.2,33.06,33.14,10400.0
2009-02-17 14:15:00,33.15,33.2,33.15,33.15,5600.0,33.15,33.2,33.15,33.15,5600.0
2009-02-17 14:20:00,33.15,33.21,33.0,33.01,8900.0,33.15,33.21,33.0,33.01,8900.0
2009-02-17 14:25:00,33.04,33.05,32.88,32.9,17000.0,33.04,33.05,32.88,32.9,17000.0
2009-02-17 14:30:00,32.9,33.08,32.88,33.01,13600.0,32.9,33.08,32.88,33.01,13600.0
2009-02-17 14:35:00,33.01,33.21,32.98,33.16,15100.0,33.01,33.21,32.98,33.16,15100.0
2009-02-17 14:40:00,33.16,33.19,33.04,33.17,10000.0,33.16,33.19,33.04,33.17,10000.0
2009-02-17 14:45:00,33.18,33.18,33.0,33.05,9600.0,33.18,33.18,33.0,33.05,9600.0
2009-02-17 14:50:00,33.05,33.2,33.04,33.04,19700.0,33.05,33.2,33.04,33.04,19700.0
2009-02-17 14:55:00,33.05,33.11,33.0,33.08,22000.0,33.05,33.11,33.0,33.08,22000.0
2009-02-17 15:00:00,33.06,33.07,32.98,33.07,17700.0,33.06,33.07,32.98,33.07,17700.0
2009-02-17 15:05:00,33.09,33.2,33.04,33.1,16800.0,33.09,33.2,33.04,33.1,16800.0
2009-02-17 15:10:00,33.11,33.17,33.03,33.1,25200.0,33.11,33.17,33.03,33.1,25200.0
2009-02-17 15:15:00,33.1,33.19,33.01,33.06,22000.0,33.1,33.19,33.01,33.06,22000.0
2009-02-17 15:20:00,33.03,33.18,32.99,33.07,18700.0,33.03,33.18,32.99,33.07,18700.0
2009-02-17 15:25:00,33.07,33.13,32.92,33.06,27600.0,33.07,33.13,32.92,33.06,27600.0
2009-02-17 15:30:00,33.06,33.43,33.06,33.41,39400.0,33.06,33.43,33.06,33.41,39400.0
2009-02-17 15:35:00,33.43,33.49,33.28,33.42,36000.0,33.43,33.49,33.28,33.42,36000.0
2009-02-17 15:40:00,33.39,33.4,33.15,33.29,17200.0,33.39,33.4,33.15,33.29,17200.0
2009-02-17 15:45:00,33.3,33.4,33.13,33.26,33100.0,33.3,33.4,33.13,33.26,33100.0
2009-02-17 15:50:00,33.26,33.26,33.1,33.1,51700.0,33.26,33.26,33.1,33.1,51700.0
2009-02-17 15:55:00,33.11,33.18,33.06,33.11,89700.0,33.11,33.18,33.06,33.11,89700.0
2009-02-18 09:30:00,33.27,33.35,33.1,33.26,36400.0,33.27,33.35,33.1,33.26,36400.0
2009-02-18 09:35:00,33.24,33.25,32.88,32.94,57700.0,33.24,33.25,32.88,32.94,57700.0
2009-02-18 09:40:00,32.93,33.18,32.86,33.18,10300.0,32.93,33.18,32.86,33.18,10300.0
2009-02-18 09:45:00,33.2,33.2,32.75,32.82,18400.0,33.2,33.2,32.75,32.82,18400.0
2009-02-18 09:50:00,32.84,32.88,32.6,32.73,12200.0,32.84,32.88,32.6,32.73,12200.0
2009-02-18 09:55:00,32.76,32.8,32.6,32.72,9300.0,32.76,32.8,32.6,32.72,9300.0
2009-02-18 10:00:00,32.69,32.79,32.63,32.63,8000.0,32.69,32.79,32.63,32.63,8000.0
2009-02-18 10:05:00,32.63,32.65,32.37,32.44,22100.0,32.63,32.65,32.37,32.44,22100.0
2009-02-18 10:10:00,32.44,32.48,32.29,32.3,18500.0,32.44,32.48,32.29,32.3,18500.0
2009-02-18 10:15:00,32.26,32.46,32.25,32.36,10300.0,32.26,32.46,32.25,32.36,10300.0
2009-02-18 10:20:00,32.41,32.57,32.41,32.46,6300.0,32.41,32.57,32.41,32.46,6300.0
2009-02-18 10:25:00,32.46,32.64,32.44,32.57,8500.0,32.46,32.64,32.44,32.57,8500.0
2009-02-18 10:30:00,32.59,32.67,32.54,32.67,24900.0,32.59,32.67,32.54,32.67,24900.0
2009-02-18 10:35:00,32.65,32.65,32.5,32.51,14300.0,32.65,32.65,32.5,32.51,14300.0
2009-02-18 10:40:00,32.52,32.65,32.5,32.58,21400.0,32.52,32.65,32.5,32.58,21400.0
2009-02-18 10:45:00,32.54,32.72,32.53,32.59,23300.0,32.54,32.72,32.53,32.59,23300.0
2009-02-18 10:50:00,32.56,32.69,32.53,32.63,15600.0,32.56,32.69,32.53,32.63,15600.0
2009-02-18 10:55:00,32.6,32.81,32.57,32.73,12800.0,32.6,32.81,32.57,32.73,12800.0
2009-02-18 11:00:00,32.75,32.77,32.51,32.57,12800.0,32.75,32.77,32.51,32.57,12800.0
2009-02-18 11:05:00,32.57,32.66,32.55,32.62,13800.0,32.57,32.66,32.55,32.62,13800.0
2009-02-18 11:10:00,32.59,32.8,32.59,32.8,7400.0,32.59,32.8,32.59,32.8,7400.0
2009-02-18 11:15:00,32.81,32.88,32.79,32.79,7300.0,32.81,32.88,32.79,32.79,7300.0
2009-02-18 11:20:00,32.77,33.0,32.76,32.93,12900.0,32.77,33.0,32.76,32.93,12900.0
2009-02-18 11:25:00,32.9,32.97,32.87,32.89,7100.0,32.9,32.97,32.87,32.89,7100.0
2009-02-18 11:30:00,32.89,32.91,32.8,32.86,15600.0,32.89,32.91,32.8,32.86,15600.0
2009-02-18 11:35:00,32.9,32.95,32.8,32.87,11000.0,32.9,32.95,32.8,32.87,11000.0
2009-02-18 11:40:00,32.85,33.01,32.82,32.96,17600.0,32.85,33.01,32.82,32.96,17600.0
2009-02-18 11:45:00,32.99,33.0,32.78,32.78,12200.0,32.99,33.0,32.78,32.78,12200.0
2009-02-18 11:50:00,32.78,32.87,32.67,32.7,24400.0,32.78,32.87,32.67,32.7,24400.0
2009-02-18 11:55:00,32.68,32.81,32.68,32.74,11500.0,32.68,32.81,32.68,32.74,11500.0
2009-02-18 12:00:00,32.72,32.83,32.68,32.79,4800.0,32.72,32.83,32.68,32.79,4800.0
2009-02-18 12:05:00,32.78,32.9,32.74,32.87,8000.0,32.78,32.9,32.74,32.87,8000.0
2009-02-18 12:10:00,32.88,32.97,32.78,32.8,7100.0,32.88,32.97,32.78,32.8,7100.0
2009-02-18 12:15:00,32.82,32.88,32.82,32.83,8700.0,32.82,32.88,32.82,32.83,8700.0
2009-02-18 12:20:00,32.83,32.89,32.81,32.84,15900.0,32.83,32.89,32.81,32.84,15900.0
2009-02-18 12:25:00,32.83,32.92,32.78,32.9,12000.0,32.83,32.92,32.78,32.9,12000.0
2009-02-18 12:30:00,32.91,32.94,32.87,32.88,5200.0,32.91,32.94,32.87,32.88,5200.0
2009-02-18 12:35:00,32.87,32.91,32.82,32.82,11100.0,32.87,32.91,32.82,32.82,11100.0
2009-02-18 12:40:00,32.77,32.82,32.74,32.8,4200.0,32.77,32.82,32.74,32.8,4200.0
2009-02-18 12:45:00,32.82,32.84,32.72,32.72,9000.0,32.82,32.84,32.72,32.72,9000.0
2009-02-18 12:50:00,32.74,32.75,32.56,32.66,17700.0,32.74,32.75,32.56,32.66,17700.0
2009-02-18 12:55:00,32.65,32.76,32.64,32.69,6100.0,32.65,32.76,32.64,32.69,6100.0
2009-02-18 13:00:00,32.69,32.8,32.56,32.6,12500.0,32.69,32.8,32.56,32.6,12500.0
2009-02-18 13:05:00,32.6,32.66,32.56,32.56,7500.0,32.6,32.66,32.56,32.56,7500.0
2009-02-18 13:10:00,32.58,32.72,32.54,32.72,7500.0,32.58,32.72,32.54,32.72,7500.0
2009-02-18 13:15:00,32.72,32.73,32.51,32.52,6700.0,32.72,32.73,32.51,32.52,6700.0
2009-02-18 13:20:00,32.5,32.56,32.45,32.55,3100.0,32.5,32.56,32.45,32.55,3100.0
2009-02-18 13:25:00,32.53,32.6,32.53,32.54,2100.0,32.53,32.6,32.53,32.54,2100.0
2009-02-18 13:30:00,32.55,32.56,32.49,32.52,5200.0,32.55,32.56,32.49,32.52,5200.0
2009-02-18 13:35:00,32.51,32.52,32.31,32.34,6000.0,32.51,32.52,32.31,32.34,6000.0
2009-02-18 13:40:00,32.33,32.38,32.33,32.36,7000.0,32.33,32.38,32.33,32.36,7000.0
2009-02-18 13:45:00,32.36,32.44,32.24,32.28,27600.0,32.36,32.44,32.24,32.28,27600.0
2009-02-18 13:50:00,32.29,32.3,32.2,32.22,12400.0,32.29,32.3,32.2,32.22,12400.0
2009-02-18 13:55:00,32.25,32.28,32.2,32.24,5500.0,32.25,32.28,32.2,32.24,5500.0
2009-02-18 14:00:00,32.22,32.31,32.1,32.28,7100.0,32.22,32.31,32.1,32.28,7100.0
2009-02-18 14:05:00,32.28,32.35,32.27,32.35,15900.0,32.28,32.35,32.27,32.35,15900.0
2009-02-18 14:10:00,32.38,32.38,32.3,32.35,18200.0,32.38,32.38,32.3,32.35,18200.0
2009-02-18 14:15:00,32.33,32.46,32.3,32.33,11700.0,32.33,32.46,32.3,32.33,11700.0
2009-02-18 14:20:00,32.35,32.47,32.35,32.47,8000.0,32.35,32.47,32.35,32.47,8000.0
2009-02-18 14:25:00,32.46,32.48,32.35,32.44,13500.0,32.46,32.48,32.35,32.44,13500.0
2009-02-18 14:30:00,32.44,32.61,32.4,32.55,19500.0,32.44,32.61,32.4,32.55,19500.0
2009-02-18 14:35:00,32.56,32.56,32.43,32.48,10700.0,32.56,32.56,32.43,32.48,10700.0
2009-02-18 14:40:00,32.48,32.56,32.4,32.56,32600.0,32.48,32.56,32.4,32.56,32600.0
2009-02-18 14:45:00,32.56,32.62,32.55,32.55,19100.0,32.56,32.62,32.55,32.55,19100.0
2009-02-18 14:50:00,32.55,32.6,32.51,32.54,12000.0,32.55,32.6,32.51,32.54,12000.0
2009-02-18 14:55:00,32.52,32.72,32.47,32.72,24700.0,32.52,32.72,32.47,32.72,24700.0
2009-02-18 15:00:00,32.68,32.75,32.62,32.67,23100.0,32.68,32.75,32.62,32.67,23100.0
2009-02-18 15:05:00,32.67,32.75,32.52,32.52,39000.0,32.67,32.75,32.52,32.52,39000.0
2009-02-18 15:10:00,32.52,32.71,32.51,32.66,11700.0,32.52,32.71,32.51,32.66,11700.0
2009-02-18 15:15:00,32.64,32.72,32.58,32.63,11200.0,32.64,32.72,32.58,32.63,11200.0
2009-02-18 15:20:00,32.64,32.74,32.59,32.67,20000.0,32.64,32.74,32.59,32.67,20000.0
2009-02-18 15:25:00,32.68,32.69,32.58,32.6,14200.0,32.68,32.69,32.58,32.6,14200.0
2009-02-18 15:30:00,32.59,32.69,32.57,32.6,24800.0,32.59,32.69,32.57,32.6,24800.0
2009-02-18 15:35:00,32.6,32.68,32.59,32.62,23600.0,32.6,32.68,32.59,32.62,23600.0
2009-02-18 15:40:00,32.61,32.74,32.59,32.65,24700.0,32.61,32.74,32.59,32.65,24700.0
2009-02-18 15:45:00,32.66,32.68,32.59,32.6,26900.0,32.66,32.68,32.59,32.6,26900.0
2009-02-18 15:50:00,32.6,32.67,32.57,32.62,42700.0,32.6,32.67,32.57,32.62,42700.0
2009-02-18 15:55:00,32.63,32.74,32.56,32.56,47400.0,32.63,32.74,32.56,32.56,47400.0
2009-02-19 09:30:00,33.23,33.8,33.1,33.31,78900.0,33.23,33.8,33.1,33.31,78900.0
2009-02-19 09:35:00,33.39,34.09,33.34,33.93,92900.0,33.39,34.09,33.34,33.93,92900.0
2009-02-19 09:40:00,33.91,34.34,33.88,34.01,80700.0,33.91,34.34,33.88,34.01,80700.0
2009-02-19 09:45:00,33.93,34.0,33.61,33.67,83300.0,33.93,34.0,33.61,33.67,83300.0
2009-02-19 09:50:00,33.63,33.74,33.33,33.39,74800.0,33.63,33.74,33.33,33.39,74800.0
2009-02-19 09:55:00,33.4,33.5,33.24,33.46,56800.0,33.4,33.5,33.24,33.46,56800.0
2009-02-19 10:00:00,33.41,33.47,33.15,33.46,56900.0,33.41,33.47,33.15,33.46,56900.0
2009-02-19 10:05:00,33.45,33.5,33.36,33.49,49300.0,33.45,33.5,33.36,33.49,49300.0
2009-02-19 10:10:00,33.49,33.5,33.28,33.31,79300.0,33.49,33.5,33.28,33.31,79300.0
2009-02-19 10:15:00,33.31,33.34,33.04,33.05,41200.0,33.31,33.34,33.04,33.05,41200.0
2009-02-19 10:20:00,33.05,33.22,33.05,33.05,47900.0,33.05,33.22,33.05,33.05,47900.0
2009-02-19 10:25:00,33.05,33.1,33.0,33.1,58300.0,33.05,33.1,33.0,33.1,58300.0
2009-02-19 10:30:00,33.1,33.17,33.1,33.13,42300.0,33.1,33.17,33.1,33.13,42300.0
2009-02-19 10:35:00,33.14,33.2,33.06,33.2,29300.0,33.14,33.2,33.06,33.2,29300.0
2009-02-19 10:40:00,33.2,33.45,33.16,33.43,44400.0,33.2,33.45,33.16,33.43,44400.0
2009-02-19 10:45:00,33.45,33.58,33.37,33.49,45700.0,33.45,33.58,33.37,33.49,45700.0
2009-02-19 10:50:00,33.51,33.52,33.27,33.33,25000.0,33.51,33.52,33.27,33.33,25000.0
2009-02-19 10:55:00,33.31,33.4,33.26,33.33,22900.0,33.31,33.4,33.26,33.33,22900.0
2009-02-19 11:00:00,33.33,33.4,33.23,33.28,32000.0,33.33,33.4,33.23,33.28,32000.0
2009-02-19 11:05:00,33.28,33.44,33.28,33.44,36400.0,33.28,33.44,33.28,33.44,36400.0
2009-02-19 11:10:00,33.44,33.69,33.43,33.67,41200.0,33.44,33.69,33.43,33.67,41200.0
2009-02-19 11:15:00,33.66,33.74,33.63,33.71,42600.0,33.66,33.74,33.63,33.71,42600.0
2009-02-19 11:20:00,33.74,33.78,33.52,33.6,33800.0,33.74,33.78,33.52,33.6,33800.0
2009-02-19 11:25:00,33.58,33.64,33.54,33.55,18900.0,33.58,33.64,33.54,33.55,18900.0
2009-02-19 11:30:00,33.55,33.58,33.52,33.57,33400.0,33.55,33.58,33.52,33.57,33400.0
2009-02-19 11:35:00,33.54,33.75,33.54,33.71,36200.0,33.54,33.75,33.54,33.71,36200.0
2009-02-19 11:40:00,33.72,33.75,33.53,33.56,28500.0,33.72,33.75,33.53,33.56,28500.0
2009-02-19 11:45:00,33.53,33.59,33.5,33.55,20200.0,33.53,33.59,33.5,33.55,20200.0
2009-02-19 11:50:00,33.55,33.7,33.55,33.64,21600.0,33.55,33.7,33.55,33.64,21600.0
2009-02-19 11:55:00,33.61,33.67,33.5,33.62,31200.0,33.61,33.67,33.5,33.62,31200.0
2009-02-19 12:00:00,33.64,33.69,33.56,33.66,25500.0,33.64,33.69,33.56,33.66,25500.0
2009-02-19 12:05:00,33.68,33.7,33.49,33.5,57600.0,33.68,33.7,33.49,33.5,57600.0
2009-02-19 12:10:00,33.48,33.5,33.38,33.38,35400.0,33.48,33.5,33.38,33.38,35400.0
2009-02-19 12:15:00,33.38,33.48,33.38,33.45,29100.0,33.38,33.48,33.38,33.45,29100.0
2009-02-19 12:20:00,33.44,33.52,33.39,33.39,48700.0,33.44,33.52,33.39,33.39,48700.0
2009-02-19 12:25:00,33.39,33.45,33.38,33.39,19600.0,33.39,33.45,33.38,33.39,19600.0
2009-02-19 12:30:00,33.38,33.49,33.38,33.45,27200.0,33.38,33.49,33.38,33.45,27200.0
2009-02-19 12:35:00,33.45,33.54,33.41,33.54,30800.0,33.45,33.54,33.41,33.54,30800.0
2009-02-19 12:40:00,33.54,33.58,33.5,33.58,14300.0,33.54,33.58,33.5,33.58,14300.0
2009-02-19 12:45:00,33.58,33.58,33.52,33.54,15900.0,33.58,33.58,33.52,33.54,15900.0
2009-02-19 12:50:00,33.55,33.55,33.45,33.45,20600.0,33.55,33.55,33.45,33.45,20600.0
2009-02-19 12:55:00,33.47,33.5,33.4,33.5,65000.0,33.47,33.5,33.4,33.5,65000.0
2009-02-19 13:00:00,33.5,33.5,33.35,33.36,81800.0,33.5,33.5,33.35,33.36,81800.0
2009-02-19 13:05:00,33.35,33.35,33.25,33.32,60800.0,33.35,33.35,33.25,33.32,60800.0
2009-02-19 13:10:00,33.31,33.35,33.1,33.2,122400.0,33.31,33.35,33.1,33.2,122400.0
2009-02-19 13:15:00,33.19,33.4,33.19,33.37,27000.0,33.19,33.4,33.19,33.37,27000.0
2009-02-19 13:20:00,33.39,33.5,33.37,33.48,46200.0,33.39,33.5,33.37,33.48,46200.0
2009-02-19 13:25:00,33.5,33.58,33.49,33.57,25300.0,33.5,33.58,33.49,33.57,25300.0
2009-02-19 13:30:00,33.58,33.67,33.58,33.61,25000.0,33.58,33.67,33.58,33.61,25000.0
2009-02-19 13:35:00,33.61,33.62,33.55,33.55,27100.0,33.61,33.62,33.55,33.55,27100.0
2009-02-19 13:40:00,33.53,33.54,33.47,33.5,23900.0,33.53,33.54,33.47,33.5,23900.0
2009-02-19 13:45:00,33.5,33.54,33.46,33.52,39600.0,33.5,33.54,33.46,33.52,39600.0
2009-02-19 13:50:00,33.52,33.59,33.51,33.57,25400.0,33.52,33.59,33.51,33.57,25400.0
2009-02-19 13:55:00,33.56,33.62,33.54,33.61,33700.0,33.56,33.62,33.54,33.61,33700.0
2009-02-19 14:00:00,33.6,33.71,33.58,33.66,44100.0,33.6,33.71,33.58,33.66,44100.0
2009-02-19 14:05:00,33.68,33.75,33.66,33.73,31800.0,33.68,33.75,33.66,33.73,31800.0
2009-02-19 14:10:00,33.73,33.75,33.6,33.62,55400.0,33.73,33.75,33.6,33.62,55400.0
2009-02-19 14:15:00,33.61,33.62,33.53,33.6,37400.0,33.61,33.62,33.53,33.6,37400.0
2009-02-19 14:20:00,33.6,33.6,33.51,33.56,24900.0,33.6,33.6,33.51,33.56,24900.0
2009-02-19 14:25:00,33.57,33.59,33.5,33.53,28600.0,33.57,33.59,33.5,33.53,28600.0
2009-02-19 14:30:00,33.53,33.57,33.5,33.57,34000.0,33.53,33.57,33.5,33.57,34000.0
2009-02-19 14:35:00,33.57,33.6,33.51,33.6,51100.0,33.57,33.6,33.51,33.6,51100.0
2009-02-19 14:40:00,33.6,33.6,33.5,33.53,30200.0,33.6,33.6,33.5,33.53,30200.0
2009-02-19 14:45:00,33.53,33.56,33.47,33.47,38100.0,33.53,33.56,33.47,33.47,38100.0
2009-02-19 14:50:00,33.47,33.6,33.47,33.53,60700.0,33.47,33.6,33.47,33.53,60700.0
2009-02-19 14:55:00,33.5,33.6,33.5,33.59,52900.0,33.5,33.6,33.5,33.59,52900.0
2009-02-19 15:00:00,33.59,33.62,33.53,33.56,63500.0,33.59,33.62,33.53,33.56,63500.0
2009-02-19 15:05:00,33.56,33.57,33.45,33.48,63500.0,33.56,33.57,33.45,33.48,63500.0
2009-02-19 15:10:00,33.47,33.53,33.39,33.49,54000.0,33.47,33.53,33.39,33.49,54000.0
2009-02-19 15:15:00,33.47,33.53,33.42,33.5,98800.0,33.47,33.53,33.42,33.5,98800.0
2009-02-19 15:20:00,33.5,33.6,33.42,33.58,55300.0,33.5,33.6,33.42,33.58,55300.0
2009-02-19 15:25:00,33.59,33.62,33.55,33.6,61700.0,33.59,33.62,33.55,33.6,61700.0
2009-02-19 15:30:00,33.58,33.58,33.33,33.41,65700.0,33.58,33.58,33.33,33.41,65700.0
2009-02-19 15:35:00,33.42,33.46,33.33,33.34,57300.0,33.42,33.46,33.33,33.34,57300.0
2009-02-19 15:40:00,33.35,33.49,33.33,33.47,54400.0,33.35,33.49,33.33,33.47,54400.0
2009-02-19 15:45:00,33.48,33.67,33.43,33.54,83500.0,33.48,33.67,33.43,33.54,83500.0
2009-02-19 15:50:00,33.54,33.58,33.42,33.43,95900.0,33.54,33.58,33.42,33.43,95900.0
2009-02-19 15:55:00,33.44,33.71,33.43,33.7,288600.0,33.44,33.71,33.43,33.7,288600.0
2009-02-20 09:30:00,33.34,33.74,33.12,33.45,98200.0,33.34,33.74,33.12,33.45,98200.0
2009-02-20 09:35:00,33.47,33.47,33.28,33.45,13700.0,33.47,33.47,33.28,33.45,13700.0
2009-02-20 09:40:00,33.4,33.52,33.31,33.48,16100.0,33.4,33.52,33.31,33.48,16100.0
2009-02-20 09:45:00,33.44,33.74,33.44,33.62,39600.0,33.44,33.74,33.44,33.62,39600.0
2009-02-20 09:50:00,33.61,33.75,33.55,33.69,29000.0,33.61,33.75,33.55,33.69,29000.0
2009-02-20 09:55:00,33.72,33.73,33.54,33.63,29800.0,33.72,33.73,33.54,33.63,29800.0
2009-02-20 10:00:00,33.63,33.71,33.31,33.41,73200.0,33.63,33.71,33.31,33.41,73200.0
2009-02-20 10:05:00,33.4,33.67,33.4,33.51,20700.0,33.4,33.67,33.4,33.51,20700.0
2009-02-20 10:10:00,33.52,33.7,33.45,33.65,18800.0,33.52,33.7,33.45,33.65,18800.0
2009-02-20 10:15:00,33.63,33.7,33.52,33.53,20400.0,33.63,33.7,33.52,33.53,20400.0
2009-02-20 10:20:00,33.51,33.52,33.29,33.3,33800.0,33.51,33.52,33.29,33.3,33800.0
2009-02-20 10:25:00,33.29,33.46,33.22,33.45,24600.0,33.29,33.46,33.22,33.45,24600.0
2009-02-20 10:30:00,33.47,33.51,33.34,33.51,20100.0,33.47,33.51,33.34,33.51,20100.0
2009-02-20 10:35:00,33.5,33.56,33.41,33.46,31700.0,33.5,33.56,33.41,33.46,31700.0
2009-02-20 10:40:00,33.5,33.58,33.5,33.58,20300.0,33.5,33.58,33.5,33.58,20300.0
2009-02-20 10:45:00,33.56,33.6,33.46,33.48,15400.0,33.56,33.6,33.46,33.48,15400.0
2009-02-20 10:50:00,33.46,33.68,33.45,33.67,19200.0,33.46,33.68,33.45,33.67,19200.0
2009-02-20 10:55:00,33.67,33.67,33.59,33.66,25900.0,33.67,33.67,33.59,33.66,25900.0
2009-02-20 11:00:00,33.67,33.7,33.58,33.6,20500.0,33.67,33.7,33.58,33.6,20500.0
2009-02-20 11:05:00,33.59,33.7,33.57,33.61,31600.0,33.59,33.7,33.57,33.61,31600.0
2009-02-20 11:10:00,33.58,33.7,33.53,33.53,20200.0,33.58,33.7,33.53,33.53,20200.0
2009-02-20 11:15:00,33.53,33.69,33.5,33.65,28200.0,33.53,33.69,33.5,33.65,28200.0
2009-02-20 11:20:00,33.65,33.66,33.59,33.65,30600.0,33.65,33.66,33.59,33.65,30600.0
2009-02-20 11:25:00,33.63,33.8,33.62,33.79,32100.0,33.63,33.8,33.62,33.79,32100.0
2009-02-20 11:30:00,33.78,33.79,33.6,33.64,28300.0,33.78,33.79,33.6,33.64,28300.0
2009-02-20 11:35:00,33.62,33.75,33.62,33.68,24900.0,33.62,33.75,33.62,33.68,24900.0
2009-02-20 11:40:00,33.67,33.69,33.57,33.61,19300.0,33.67,33.69,33.57,33.61,19300.0
2009-02-20 11:45:00,33.6,33.64,33.5,33.6,21300.0,33.6,33.64,33.5,33.6,21300.0
2009-02-20 11:50:00,33.6,33.65,33.46,33.49,21400.0,33.6,33.65,33.46,33.49,21400.0
2009-02-20 11:55:00,33.49,33.54,33.45,33.46,20300.0,33.49,33.54,33.45,33.46,20300.0
2009-02-20 12:00:00,33.46,33.59,33.42,33.56,22900.0,33.46,33.59,33.42,33.56,22900.0
2009-02-20 12:05:00,33.55,33.56,33.43,33.51,16100.0,33.55,33.56,33.43,33.51,16100.0
2009-02-20 12:10:00,33.51,33.57,33.34,33.39,19500.0,33.51,33.57,33.34,33.39,19500.0
2009-02-20 12:15:00,33.38,33.4,33.22,33.31,26200.0,33.38,33.4,33.22,33.31,26200.0
2009-02-20 12:20:00,33.29,33.36,33.23,33.26,29300.0,33.29,33.36,33.23,33.26,29300.0
2009-02-20 12:25:00,33.24,33.32,33.19,33.31,14200.0,33.24,33.32,33.19,33.31,14200.0
2009-02-20 12:30:00,33.3,33.3,33.16,33.19,17500.0,33.3,33.3,33.16,33.19,17500.0
2009-02-20 12:35:00,33.19,33.27,33.16,33.26,22100.0,33.19,33.27,33.16,33.26,22100.0
2009-02-20 12:40:00,33.26,33.3,33.16,33.26,26100.0,33.26,33.3,33.16,33.26,26100.0
2009-02-20 12:45:00,33.25,33.33,33.21,33.23,32500.0,33.25,33.33,33.21,33.23,32500.0
2009-02-20 12:50:00,33.23,33.28,33.15,33.23,27400.0,33.23,33.28,33.15,33.23,27400.0
2009-02-20 12:55:00,33.21,33.24,33.08,33.24,26100.0,33.21,33.24,33.08,33.24,26100.0
2009-02-20 13:00:00,33.24,33.24,33.1,33.11,21100.0,33.24,33.24,33.1,33.11,21100.0
2009-02-20 13:05:00,33.1,33.16,33.0,33.05,23500.0,33.1,33.16,33.0,33.05,23500.0
2009-02-20 13:10:00,33.06,33.08,32.97,33.0,19300.0,33.06,33.08,32.97,33.0,19300.0
2009-02-20 13:15:00,33.01,33.09,32.97,33.0,26300.0,33.01,33.09,32.97,33.0,26300.0
2009-02-20 13:20:00,33.0,33.08,32.95,33.01,22500.0,33.0,33.08,32.95,33.01,22500.0
2009-02-20 13:25:00,33.03,33.09,32.88,32.89,21900.0,33.03,33.09,32.88,32.89,21900.0
2009-02-20 13:30:00,32.91,33.06,32.88,33.03,29700.0,32.91,33.06,32.88,33.03,29700.0
2009-02-20 13:35:00,33.03,33.05,32.97,33.03,28900.0,33.03,33.05,32.97,33.03,28900.0
2009-02-20 13:40:00,33.03,33.07,33.0,33.03,21400.0,33.03,33.07,33.0,33.03,21400.0
2009-02-20 13:45:00,33.04,33.05,32.99,33.0,17900.0,33.04,33.05,32.99,33.0,17900.0
2009-02-20 13:50:00,33.0,33.12,32.99,33.07,19500.0,33.0,33.12,32.99,33.07,19500.0
2009-02-20 13:55:00,33.05,33.1,32.99,32.99,23100.0,33.05,33.1,32.99,32.99,23100.0
2009-02-20 14:00:00,32.99,33.01,32.93,32.97,22600.0,32.99,33.01,32.93,32.97,22600.0
2009-02-20 14:05:00,32.95,33.0,32.92,32.98,36300.0,32.95,33.0,32.92,32.98,36300.0
2009-02-20 14:10:00,32.97,32.99,32.9,32.93,27300.0,32.97,32.99,32.9,32.93,27300.0
2009-02-20 14:15:00,32.92,33.4,32.92,33.36,78500.0,32.92,33.4,32.92,33.36,78500.0
2009-02-20 14:20:00,33.35,33.51,33.25,33.48,77400.0,33.35,33.51,33.25,33.48,77400.0
2009-02-20 14:25:00,33.5,33.55,33.31,33.47,80500.0,33.5,33.55,33.31,33.47,80500.0
2009-02-20 14:30:00,33.47,33.52,33.36,33.45,39500.0,33.47,33.52,33.36,33.45,39500.0
2009-02-20 14:35:00,33.46,33.52,33.14,33.5,71800.0,33.46,33.52,33.14,33.5,71800.0
2009-02-20 14:40:00,33.49,33.52,33.35,33.38,32900.0,33.49,33.52,33.35,33.38,32900.0
2009-02-20 14:45:00,33.39,33.54,33.32,33.53,44700.0,33.39,33.54,33.32,33.53,44700.0
2009-02-20 14:50:00,33.51,33.58,33.31,33.31,30500.0,33.51,33.58,33.31,33.31,30500.0
2009-02-20 14:55:00,33.32,33.33,33.24,33.25,35500.0,33.32,33.33,33.24,33.25,35500.0
2009-02-20 15:00:00,33.25,33.31,33.13,33.25,30600.0,33.25,33.31,33.13,33.25,30600.0
2009-02-20 15:05:00,33.24,33.38,33.23,33.32,22600.0,33.24,33.38,33.23,33.32,22600.0
2009-02-20 15:10:00,33.3,33.31,33.17,33.21,39200.0,33.3,33.31,33.17,33.21,39200.0
2009-02-20 15:15:00,33.23,33.28,33.11,33.19,31500.0,33.23,33.28,33.11,33.19,31500.0
2009-02-20 15:20:00,33.19,33.24,33.07,33.13,36100.0,33.19,33.24,33.07,33.13,36100.0
2009-02-20 15:25:00,33.14,33.15,33.0,33.02,50500.0,33.14,33.15,33.0,33.02,50500.0
2009-02-20 15:30:00,33.02,33.09,33.0,33.03,71600.0,33.02,33.09,33.0,33.03,71600.0
2009-02-20 15:35:00,33.02,33.12,33.02,33.03,34700.0,33.02,33.12,33.02,33.03,34700.0
2009-02-20 15:40:00,33.03,33.13,33.01,33.05,46100.0,33.03,33.13,33.01,33.05,46100.0
2009-02-20 15:45:00,33.07,33.1,33.02,33.08,36500.0,33.07,33.1,33.02,33.08,36500.0
2009-02-20 15:50:00,33.08,33.19,33.03,33.13,50800.0,33.08,33.19,33.03,33.13,50800.0
2009-02-20 15:55:00,33.13,33.18,33.06,33.07,55300.0,33.13,33.18,33.06,33.07,55300.0
2009-02-23 09:30:00,33.18,33.32,32.95,33.0,32400.0,33.18,33.32,32.95,33.0,32400.0
2009-02-23 09:35:00,33.02,33.11,32.97,33.01,60200.0,33.02,33.11,32.97,33.01,60200.0
2009-02-23 09:40:00,33.01,33.31,32.93,33.04,30300.0,33.01,33.31,32.93,33.04,30300.0
2009-02-23 09:45:00,33.04,33.09,32.88,32.93,35400.0,33.04,33.09,32.88,32.93,35400.0
2009-02-23 09:50:00,32.93,33.01,32.88,32.98,31200.0,32.93,33.01,32.88,32.98,31200.0
2009-02-23 09:55:00,32.97,33.1,32.97,33.04,17100.0,32.97,33.1,32.97,33.04,17100.0
2009-02-23 10:00:00,33.06,33.13,32.98,33.03,28400.0,33.06,33.13,32.98,33.03,28400.0
2009-02-23 10:05:00,33.0,33.07,32.86,32.92,29500.0,33.0,33.07,32.86,32.92,29500.0
2009-02-23 10:10:00,32.91,32.96,32.82,32.92,25400.0,32.91,32.96,32.82,32.92,25400.0
2009-02-23 10:15:00,32.92,33.05,32.82,33.0,17200.0,32.92,33.05,32.82,33.0,17200.0
2009-02-23 10:20:00,32.97,33.17,32.97,33.17,10300.0,32.97,33.17,32.97,33.17,10300.0
2009-02-23 10:25:00,33.17,33.21,33.09,33.15,15400.0,33.17,33.21,33.09,33.15,15400.0
2009-02-23 10:30:00,33.17,33.18,32.9,32.9,26000.0,33.17,33.18,32.9,32.9,26000.0
2009-02-23 10:35:00,32.9,32.99,32.89,32.91,30400.0,32.9,32.99,32.89,32.91,30400.0
2009-02-23 10:40:00,32.93,32.99,32.89,32.95,15600.0,32.93,32.99,32.89,32.95,15600.0
2009-02-23 10:45:00,32.95,33.03,32.92,33.01,48800.0,32.95,33.03,32.92,33.01,48800.0
2009-02-23 10:50:00,33.02,33.09,32.96,33.07,18300.0,33.02,33.09,32.96,33.07,18300.0
2009-02-23 10:55:00,33.07,33.13,32.98,32.99,26300.0,33.07,33.13,32.98,32.99,26300.0
2009-02-23 11:00:00,33.0,33.13,32.98,33.11,17500.0,33.0,33.13,32.98,33.11,17500.0
2009-02-23 11:05:00,33.11,33.15,33.06,33.1,16400.0,33.11,33.15,33.06,33.1,16400.0
2009-02-23 11:10:00,33.11,33.15,33.08,33.09,22600.0,33.11,33.15,33.08,33.09,22600.0
2009-02-23 11:15:00,33.07,33.2,33.06,33.1,43100.0,33.07,33.2,33.06,33.1,43100.0
2009-02-23 11:20:00,33.09,33.16,33.0,33.02,13100.0,33.09,33.16,33.0,33.02,13100.0
2009-02-23 11:25:00,33.05,33.14,33.05,33.14,29600.0,33.05,33.14,33.05,33.14,29600.0
2009-02-23 11:30:00,33.13,33.16,33.0,33.04,32400.0,33.13,33.16,33.0,33.04,32400.0
2009-02-23 11:35:00,33.01,33.17,33.01,33.14,35400.0,33.01,33.17,33.01,33.14,35400.0
2009-02-23 11:40:00,33.12,33.13,33.0,33.06,22100.0,33.12,33.13,33.0,33.06,22100.0
2009-02-23 11:45:00,33.06,33.07,33.0,33.05,19400.0,33.06,33.07,33.0,33.05,19400.0
2009-02-23 11:50:00,33.06,33.07,32.99,33.03,9600.0,33.06,33.07,32.99,33.03,9600.0
2009-02-23 11:55:00,33.01,33.11,32.99,33.06,17700.0,33.01,33.11,32.99,33.06,17700.0
2009-02-23 12:00:00,33.06,33.18,33.04,33.13,31700.0,33.06,33.18,33.04,33.13,31700.0
2009-02-23 12:05:00,33.11,33.16,33.07,33.08,9000.0,33.11,33.16,33.07,33.08,9000.0
2009-02-23 12:10:00,33.08,33.3,33.07,33.3,28300.0,33.08,33.3,33.07,33.3,28300.0
2009-02-23 12:15:00,33.29,33.29,33.14,33.22,21600.0,33.29,33.29,33.14,33.22,21600.0
2009-02-23 12:20:00,33.22,33.27,33.21,33.26,15800.0,33.22,33.27,33.21,33.26,15800.0
2009-02-23 12:25:00,33.25,33.29,33.18,33.19,14900.0,33.25,33.29,33.18,33.19,14900.0
2009-02-23 12:30:00,33.17,33.2,33.1,33.1,13000.0,33.17,33.2,33.1,33.1,13000.0
2009-02-23 12:35:00,33.09,33.14,33.06,33.14,10400.0,33.09,33.14,33.06,33.14,10400.0
2009-02-23 12:40:00,33.15,33.17,33.05,33.07,9400.0,33.15,33.17,33.05,33.07,9400.0
2009-02-23 12:45:00,33.05,33.1,32.99,33.03,14600.0,33.05,33.1,32.99,33.03,14600.0
2009-02-23 12:50:00,33.03,33.05,32.98,33.01,32200.0,33.03,33.05,32.98,33.01,32200.0
2009-02-23 12:55:00,33.01,33.05,32.98,33.0,21700.0,33.01,33.05,32.98,33.0,21700.0
2009-02-23 13:00:00,33.0,33.1,33.0,33.07,26400.0,33.0,33.1,33.0,33.07,26400.0
2009-02-23 13:05:00,33.08,33.17,33.05,33.08,21700.0,33.08,33.17,33.05,33.08,21700.0
2009-02-23 13:10:00,33.1,33.12,33.0,33.05,29800.0,33.1,33.12,33.0,33.05,29800.0
2009-02-23 13:15:00,33.05,33.1,33.04,33.05,8900.0,33.05,33.1,33.04,33.05,8900.0
2009-02-23 13:20:00,33.04,33.06,32.98,33.03,17300.0,33.04,33.06,32.98,33.03,17300.0
2009-02-23 13:25:00,33.02,33.15,33.02,33.09,15400.0,33.02,33.15,33.02,33.09,15400.0
2009-02-23 13:30:00,33.09,33.16,33.02,33.07,21000.0,33.09,33.16,33.02,33.07,21000.0
2009-02-23 13:35:00,33.04,33.11,33.04,33.09,17300.0,33.04,33.11,33.04,33.09,17300.0
2009-02-23 13:40:00,33.11,33.2,33.08,33.19,22900.0,33.11,33.2,33.08,33.19,22900.0
2009-02-23 13:45:00,33.19,33.19,33.11,33.16,14600.0,33.19,33.19,33.11,33.16,14600.0
2009-02-23 13:50:00,33.15,33.17,33.1,33.15,19000.0,33.15,33.17,33.1,33.15,19000.0
2009-02-23 13:55:00,33.17,33.17,33.03,33.06,36700.0,33.17,33.17,33.03,33.06,36700.0
2009-02-23 14:00:00,33.07,33.26,33.03,33.26,49100.0,33.07,33.26,33.03,33.26,49100.0
2009-02-23 14:05:00,33.27,33.3,33.19,33.19,18400.0,33.27,33.3,33.19,33.19,18400.0
2009-02-23 14:10:00,33.18,33.25,33.15,33.22,19300.0,33.18,33.25,33.15,33.22,19300.0
2009-02-23 14:15:00,33.24,33.41,33.23,33.37,24100.0,33.24,33.41,33.23,33.37,24100.0
2009-02-23 14:20:00,33.38,33.5,33.27,33.27,25400.0,33.38,33.5,33.27,33.27,25400.0
2009-02-23 14:25:00,33.27,33.39,33.25,33.33,22900.0,33.27,33.39,33.25,33.33,22900.0
2009-02-23 14:30:00,33.34,33.39,33.22,33.23,28000.0,33.34,33.39,33.22,33.23,28000.0
2009-02-23 14:35:00,33.21,33.27,33.16,33.22,17000.0,33.21,33.27,33.16,33.22,17000.0
2009-02-23 14:40:00,33.22,33.24,33.1,33.16,23900.0,33.22,33.24,33.1,33.16,23900.0
2009-02-23 14:45:00,33.18,33.2,33.11,33.18,21700.0,33.18,33.2,33.11,33.18,21700.0
2009-02-23 14:50:00,33.19,33.19,33.0,33.12,30800.0,33.19,33.19,33.0,33.12,30800.0
2009-02-23 14:55:00,33.11,33.18,33.0,33.01,48700.0,33.11,33.18,33.0,33.01,48700.0
2009-02-23 15:00:00,33.0,33.15,33.0,33.08,32300.0,33.0,33.15,33.0,33.08,32300.0
2009-02-23 15:05:00,33.07,33.18,33.06,33.1,34400.0,33.07,33.18,33.06,33.1,34400.0
2009-02-23 15:10:00,33.09,33.2,33.02,33.18,41900.0,33.09,33.2,33.02,33.18,41900.0
2009-02-23 15:15:00,33.18,33.2,33.06,33.07,21800.0,33.18,33.2,33.06,33.07,21800.0
2009-02-23 15:20:00,33.08,33.1,32.98,33.0,39200.0,33.08,33.1,32.98,33.0,39200.0
2009-02-23 15:25:00,33.0,33.1,33.0,33.05,37100.0,33.0,33.1,33.0,33.05,37100.0
2009-02-23 15:30:00,33.03,33.2,33.03,33.1,30700.0,33.03,33.2,33.03,33.1,30700.0
2009-02-23 15:35:00,33.1,33.13,33.0,33.03,30000.0,33.1,33.13,33.0,33.03,30000.0
2009-02-23 15:40:00,33.02,33.06,33.0,33.02,38300.0,33.02,33.06,33.0,33.02,38300.0
2009-02-23 15:45:00,33.01,33.06,32.98,33.0,39700.0,33.01,33.06,32.98,33.0,39700.0
2009-02-23 15:50:00,32.99,33.05,32.86,33.0,69100.0,32.99,33.05,32.86,33.0,69100.0
2009-02-23 15:55:00,33.0,33.04,32.89,32.89,94300.0,33.0,33.04,32.89,32.89,94300.0
2009-02-24 09:30:00,33.17,33.23,32.81,33.03,96100.0,33.17,33.23,32.81,33.03,96100.0
2009-02-24 09:35:00,33.02,33.45,33.02,33.27,22100.0,33.02,33.45,33.02,33.27,22100.0
2009-02-24 09:40:00,33.24,33.45,33.24,33.45,18700.0,33.24,33.45,33.24,33.45,18700.0
2009-02-24 09:45:00,33.45,33.55,33.3,33.4,21100.0,33.45,33.55,33.3,33.4,21100.0
2009-02-24 09:50:00,33.4,33.5,33.37,33.39,16200.0,33.4,33.5,33.37,33.39,16200.0
2009-02-24 09:55:00,33.4,33.4,33.21,33.23,15100.0,33.4,33.4,33.21,33.23,15100.0
2009-02-24 10:00:00,33.23,33.23,33.01,33.09,42400.0,33.23,33.23,33.01,33.09,42400.0
2009-02-24 10:05:00,33.06,33.19,33.02,33.1,13500.0,33.06,33.19,33.02,33.1,13500.0
2009-02-24 10:10:00,33.1,33.25,33.1,33.13,7400.0,33.1,33.25,33.1,33.13,7400.0
2009-02-24 10:15:00,33.1,33.22,33.02,33.14,16000.0,33.1,33.22,33.02,33.14,16000.0
2009-02-24 10:20:00,33.1,33.1,33.03,33.09,11700.0,33.1,33.1,33.03,33.09,11700.0
2009-02-24 10:25:00,33.07,33.07,33.0,33.0,23000.0,33.07,33.07,33.0,33.0,23000.0
2009-02-24 10:30:00,33.0,33.25,33.0,33.15,22100.0,33.0,33.25,33.0,33.15,22100.0
2009-02-24 10:35:00,33.19,33.2,33.07,33.15,7000.0,33.19,33.2,33.07,33.15,7000.0
2009-02-24 10:40:00,33.13,33.21,33.04,33.18,8000.0,33.13,33.21,33.04,33.18,8000.0
2009-02-24 10:45:00,33.17,33.42,33.17,33.42,24600.0,33.17,33.42,33.17,33.42,24600.0
2009-02-24 10:50:00,33.45,33.47,33.2,33.26,11500.0,33.45,33.47,33.2,33.26,11500.0
2009-02-24 10:55:00,33.26,33.27,33.06,33.13,8100.0,33.26,33.27,33.06,33.13,8100.0
2009-02-24 11:00:00,33.13,33.19,33.1,33.15,7600.0,33.13,33.19,33.1,33.15,7600.0
2009-02-24 11:05:00,33.18,33.19,33.0,33.0,11300.0,33.18,33.19,33.0,33.0,11300.0
2009-02-24 11:10:00,33.0,33.11,32.98,33.1,24800.0,33.0,33.11,32.98,33.1,24800.0
2009-02-24 11:15:00,33.09,33.12,33.02,33.07,10500.0,33.09,33.12,33.02,33.07,10500.0
2009-02-24 11:20:00,33.05,33.12,33.02,33.02,17600.0,33.05,33.12,33.02,33.02,17600.0
2009-02-24 11:25:00,33.02,33.06,32.98,33.0,51600.0,33.02,33.06,32.98,33.0,51600.0
2009-02-24 11:30:00,33.0,33.03,32.92,32.96,22800.0,33.0,33.03,32.92,32.96,22800.0
2009-02-24 11:35:00,32.96,32.98,32.89,32.9,17700.0,32.96,32.98,32.89,32.9,17700.0
2009-02-24 11:40:00,32.91,32.96,32.9,32.93,24400.0,32.91,32.96,32.9,32.93,24400.0
2009-02-24 11:45:00,32.91,32.91,32.83,32.83,33200.0,32.91,32.91,32.83,32.83,33200.0
2009-02-24 11:50:00,32.85,33.0,32.83,32.92,30200.0,32.85,33.0,32.83,32.92,30200.0
2009-02-24 11:55:00,32.92,32.95,32.88,32.89,25000.0,32.92,32.95,32.88,32.89,25000.0
2009-02-24 12:00:00,32.9,32.97,32.88,32.9,35000.0,32.9,32.97,32.88,32.9,35000.0
2009-02-24 12:05:00,32.9,33.0,32.87,32.97,28100.0,32.9,33.0,32.87,32.97,28100.0
2009-02-24 12:10:00,32.96,33.01,32.91,33.0,15500.0,32.96,33.01,32.91,33.0,15500.0
2009-02-24 12:15:00,33.0,33.05,32.91,32.98,19800.0,33.0,33.05,32.91,32.98,19800.0
2009-02-24 12:20:00,32.95,33.06,32.95,33.04,23800.0,32.95,33.06,32.95,33.04,23800.0
2009-02-24 12:25:00,33.01,33.15,33.0,33.13,13500.0,33.01,33.15,33.0,33.13,13500.0
2009-02-24 12:30:00,33.13,33.15,33.08,33.08,11600.0,33.13,33.15,33.08,33.08,11600.0
2009-02-24 12:35:00,33.08,33.33,33.08,33.17,17300.0,33.08,33.33,33.08,33.17,17300.0
2009-02-24 12:40:00,33.16,33.26,33.14,33.21,14200.0,33.16,33.26,33.14,33.21,14200.0
2009-02-24 12:45:00,33.2,33.27,33.17,33.18,19100.0,33.2,33.27,33.17,33.18,19100.0
2009-02-24 12:50:00,33.2,33.26,33.11,33.14,14200.0,33.2,33.26,33.11,33.14,14200.0
2009-02-24 12:55:00,33.14,33.17,33.08,33.1,26000.0,33.14,33.17,33.08,33.1,26000.0
2009-02-24 13:00:00,33.09,33.18,33.06,33.18,23200.0,33.09,33.18,33.06,33.18,23200.0
2009-02-24 13:05:00,33.2,33.24,33.12,33.19,22700.0,33.2,33.24,33.12,33.19,22700.0
2009-02-24 13:10:00,33.18,33.22,33.0,33.0,11800.0,33.18,33.22,33.0,33.0,11800.0
2009-02-24 13:15:00,33.0,33.05,32.99,33.04,14500.0,33.0,33.05,32.99,33.04,14500.0
2009-02-24 13:20:00,33.04,33.18,33.04,33.18,20400.0,33.04,33.18,33.04,33.18,20400.0
2009-02-24 13:25:00,33.17,33.2,33.11,33.18,15100.0,33.17,33.2,33.11,33.18,15100.0
2009-02-24 13:30:00,33.2,33.35,33.19,33.32,19900.0,33.2,33.35,33.19,33.32,19900.0
2009-02-24 13:35:00,33.31,33.31,33.2,33.26,12300.0,33.31,33.31,33.2,33.26,12300.0
2009-02-24 13:40:00,33.27,33.27,33.13,33.13,7100.0,33.27,33.27,33.13,33.13,7100.0
2009-02-24 13:45:00,33.15,33.24,33.14,33.19,8300.0,33.15,33.24,33.14,33.19,8300.0
2009-02-24 13:50:00,33.2,33.25,33.19,33.24,10200.0,33.2,33.25,33.19,33.24,10200.0
2009-02-24 13:55:00,33.25,33.33,33.22,33.29,6800.0,33.25,33.33,33.22,33.29,6800.0
2009-02-24 14:00:00,33.28,33.35,33.24,33.28,10200.0,33.28,33.35,33.24,33.28,10200.0
2009-02-24 14:05:00,33.27,33.4,33.26,33.29,19400.0,33.27,33.4,33.26,33.29,19400.0
2009-02-24 14:10:00,33.28,33.3,33.21,33.24,14100.0,33.28,33.3,33.21,33.24,14100.0
2009-02-24 14:15:00,33.27,33.55,33.25,33.55,31800.0,33.27,33.55,33.25,33.55,31800.0
2009-02-24 14:20:00,33.55,33.58,33.46,33.51,14800.0,33.55,33.58,33.46,33.51,14800.0
2009-02-24 14:25:00,33.51,33.55,33.44,33.45,12200.0,33.51,33.55,33.44,33.45,12200.0
2009-02-24 14:30:00,33.46,33.51,33.39,33.43,19500.0,33.46,33.51,33.39,33.43,19500.0
2009-02-24 14:35:00,33.44,33.53,33.4,33.47,19200.0,33.44,33.53,33.4,33.47,19200.0
2009-02-24 14:40:00,33.48,33.58,33.35,33.39,30500.0,33.48,33.58,33.35,33.39,30500.0
2009-02-24 14:45:00,33.38,33.44,33.33,33.44,16000.0,33.38,33.44,33.33,33.44,16000.0
2009-02-24 14:50:00,33.43,33.55,33.4,33.45,13800.0,33.43,33.55,33.4,33.45,13800.0
2009-02-24 14:55:00,33.44,33.62,33.44,33.48,30400.0,33.44,33.62,33.44,33.48,30400.0
2009-02-24 15:00:00,33.51,33.51,33.41,33.45,17300.0,33.51,33.51,33.41,33.45,17300.0
2009-02-24 15:05:00,33.46,33.57,33.45,33.52,17700.0,33.46,33.57,33.45,33.52,17700.0
2009-02-24 15:10:00,33.51,33.65,33.47,33.65,32800.0,33.51,33.65,33.47,33.65,32800.0
2009-02-24 15:15:00,33.64,33.68,33.56,33.64,19200.0,33.64,33.68,33.56,33.64,19200.0
2009-02-24 15:20:00,33.66,33.67,33.55,33.59,24100.0,33.66,33.67,33.55,33.59,24100.0
2009-02-24 15:25:00,33.59,33.67,33.52,33.57,27300.0,33.59,33.67,33.52,33.57,27300.0
2009-02-24 15:30:00,33.57,33.61,33.4,33.5,37600.0,33.57,33.61,33.4,33.5,37600.0
2009-02-24 15:35:00,33.5,33.55,33.47,33.52,31100.0,33.5,33.55,33.47,33.52,31100.0
2009-02-24 15:40:00,33.53,33.6,33.38,33.39,51600.0,33.53,33.6,33.38,33.39,51600.0
2009-02-24 15:45:00,33.39,33.54,33.33,33.53,58400.0,33.39,33.54,33.33,33.53,58400.0
2009-02-24 15:50:00,33.53,33.66,33.51,33.62,125800.0,33.53,33.66,33.51,33.62,125800.0
2009-02-24 15:55:00,33.62,33.63,33.48,33.63,92200.0,33.62,33.63,33.48,33.63,92200.0
2009-02-25 09:30:00,33.65,33.65,33.09,33.17,23800.0,33.65,33.65,33.09,33.17,23800.0
2009-02-25 09:35:00,33.15,33.39,32.98,33.35,38600.0,33.15,33.39,32.98,33.35,38600.0
2009-02-25 09:40:00,33.32,33.39,33.04,33.31,22000.0,33.32,33.39,33.04,33.31,22000.0
2009-02-25 09:45:00,33.27,33.47,33.14,33.46,15000.0,33.27,33.47,33.14,33.46,15000.0
2009-02-25 09:50:00,33.48,33.48,33.26,33.26,16700.0,33.48,33.48,33.26,33.26,16700.0
2009-02-25 09:55:00,33.27,33.29,33.18,33.18,13300.0,33.27,33.29,33.18,33.18,13300.0
2009-02-25 10:00:00,33.18,33.23,33.02,33.09,21400.0,33.18,33.23,33.02,33.09,21400.0
2009-02-25 10:05:00,33.09,33.17,33.0,33.17,19400.0,33.09,33.17,33.0,33.17,19400.0
2009-02-25 10:10:00,33.21,33.21,33.09,33.1,9400.0,33.21,33.21,33.09,33.1,9400.0
2009-02-25 10:15:00,33.08,33.19,33.05,33.19,7700.0,33.08,33.19,33.05,33.19,7700.0
2009-02-25 10:20:00,33.25,33.29,33.18,33.24,5900.0,33.25,33.29,33.18,33.24,5900.0
2009-02-25 10:25:00,33.25,33.26,33.14,33.19,11000.0,33.25,33.26,33.14,33.19,11000.0
2009-02-25 10:30:00,33.25,33.26,33.15,33.16,9500.0,33.25,33.26,33.15,33.16,9500.0
2009-02-25 10:35:00,33.18,33.29,33.14,33.2,14800.0,33.18,33.29,33.14,33.2,14800.0
2009-02-25 10:40:00,33.22,33.26,32.98,33.0,53200.0,33.22,33.26,32.98,33.0,53200.0
2009-02-25 10:45:00,33.0,33.06,33.0,33.0,32200.0,33.0,33.06,33.0,33.0,32200.0
2009-02-25 10:50:00,33.0,33.01,32.94,32.95,55000.0,33.0,33.01,32.94,32.95,55000.0
2009-02-25 10:55:00,32.95,33.05,32.94,32.99,12000.0,32.95,33.05,32.94,32.99,12000.0
2009-02-25 11:00:00,33.0,33.03,32.94,32.96,25500.0,33.0,33.03,32.94,32.96,25500.0
2009-02-25 11:05:00,32.95,32.97,32.85,32.92,30800.0,32.95,32.97,32.85,32.92,30800.0
2009-02-25 11:10:00,32.89,32.92,32.81,32.83,14100.0,32.89,32.92,32.81,32.83,14100.0
2009-02-25 11:15:00,32.84,32.85,32.76,32.8,22300.0,32.84,32.85,32.76,32.8,22300.0
2009-02-25 11:20:00,32.8,32.91,32.79,32.88,44600.0,32.8,32.91,32.79,32.88,44600.0
2009-02-25 11:25:00,32.89,33.08,32.87,33.05,26800.0,32.89,33.08,32.87,33.05,26800.0
2009-02-25 11:30:00,33.03,33.08,33.0,33.03,18700.0,33.03,33.08,33.0,33.03,18700.0
2009-02-25 11:35:00,33.04,33.06,32.93,33.04,31500.0,33.04,33.06,32.93,33.04,31500.0
2009-02-25 11:40:00,33.02,33.08,33.0,33.0,20700.0,33.02,33.08,33.0,33.0,20700.0
2009-02-25 11:45:00,33.0,33.13,32.98,33.02,14200.0,33.0,33.13,32.98,33.02,14200.0
2009-02-25 11:50:00,33.02,33.06,32.91,33.02,79200.0,33.02,33.06,32.91,33.02,79200.0
2009-02-25 11:55:00,33.06,33.08,32.98,33.02,38600.0,33.06,33.08,32.98,33.02,38600.0
2009-02-25 12:00:00,33.03,33.12,33.0,33.0,23500.0,33.03,33.12,33.0,33.0,23500.0
2009-02-25 12:05:00,33.0,33.05,32.99,33.05,26200.0,33.0,33.05,32.99,33.05,26200.0
2009-02-25 12:10:00,33.04,33.09,33.0,33.06,14400.0,33.04,33.09,33.0,33.06,14400.0
2009-02-25 12:15:00,33.07,33.08,33.0,33.0,7300.0,33.07,33.08,33.0,33.0,7300.0
2009-02-25 12:20:00,33.0,33.1,33.0,33.05,36400.0,33.0,33.1,33.0,33.05,36400.0
2009-02-25 12:25:00,33.06,33.07,33.0,33.02,16800.0,33.06,33.07,33.0,33.02,16800.0
2009-02-25 12:30:00,33.03,33.13,33.03,33.1,11500.0,33.03,33.13,33.03,33.1,11500.0
2009-02-25 12:35:00,33.09,33.15,33.08,33.14,6500.0,33.09,33.15,33.08,33.14,6500.0
2009-02-25 12:40:00,33.15,33.15,33.02,33.07,9700.0,33.15,33.15,33.02,33.07,9700.0
2009-02-25 12:45:00,33.05,33.15,33.05,33.09,13900.0,33.05,33.15,33.05,33.09,13900.0
2009-02-25 12:50:00,33.11,33.15,33.05,33.08,15500.0,33.11,33.15,33.05,33.08,15500.0
2009-02-25 12:55:00,33.08,33.08,33.03,33.04,34200.0,33.08,33.08,33.03,33.04,34200.0
2009-02-25 13:00:00,33.05,33.08,33.01,33.05,26700.0,33.05,33.08,33.01,33.05,26700.0
2009-02-25 13:05:00,33.05,33.08,32.94,33.01,34800.0,33.05,33.08,32.94,33.01,34800.0
2009-02-25 13:10:00,33.01,33.04,32.96,33.04,41000.0,33.01,33.04,32.96,33.04,41000.0
2009-02-25 13:15:00,33.04,33.06,32.99,33.03,33400.0,33.04,33.06,32.99,33.03,33400.0
2009-02-25 13:20:00,33.01,33.04,32.94,32.96,29600.0,33.01,33.04,32.94,32.96,29600.0
2009-02-25 13:25:00,32.96,33.02,32.96,33.0,26000.0,32.96,33.02,32.96,33.0,26000.0
2009-02-25 13:30:00,33.01,33.11,33.01,33.1,18100.0,33.01,33.11,33.01,33.1,18100.0
2009-02-25 13:35:00,33.11,33.17,33.08,33.09,8000.0,33.11,33.17,33.08,33.09,8000.0
2009-02-25 13:40:00,33.09,33.14,33.04,33.04,12900.0,33.09,33.14,33.04,33.04,12900.0
2009-02-25 13:45:00,33.04,33.15,33.04,33.14,22700.0,33.04,33.15,33.04,33.14,22700.0
2009-02-25 13:50:00,33.14,33.18,33.09,33.12,12300.0,33.14,33.18,33.09,33.12,12300.0
2009-02-25 13:55:00,33.12,33.18,33.1,33.14,11900.0,33.12,33.18,33.1,33.14,11900.0
2009-02-25 14:00:00,33.15,33.21,33.11,33.11,51600.0,33.15,33.21,33.11,33.11,51600.0
2009-02-25 14:05:00,33.12,33.15,33.02,33.05,28600.0,33.12,33.15,33.02,33.05,28600.0
2009-02-25 14:10:00,33.07,33.1,33.0,33.04,32600.0,33.07,33.1,33.0,33.04,32600.0
2009-02-25 14:15:00,33.04,33.16,33.0,33.05,34500.0,33.04,33.16,33.0,33.05,34500.0
2009-02-25 14:20:00,33.02,33.13,33.0,33.13,53200.0,33.02,33.13,33.0,33.13,53200.0
2009-02-25 14:25:00,33.12,33.16,33.06,33.13,33400.0,33.12,33.16,33.06,33.13,33400.0
2009-02-25 14:30:00,33.13,33.16,33.05,33.09,24800.0,33.13,33.16,33.05,33.09,24800.0
2009-02-25 14:35:00,33.09,33.14,33.07,33.13,13700.0,33.09,33.14,33.07,33.13,13700.0
2009-02-25 14:40:00,33.13,33.21,33.09,33.15,29600.0,33.13,33.21,33.09,33.15,29600.0
2009-02-25 14:45:00,33.16,33.19,33.13,33.15,23200.0,33.16,33.19,33.13,33.15,23200.0
2009-02-25 14:50:00,33.17,33.31,33.15,33.28,20000.0,33.17,33.31,33.15,33.28,20000.0
2009-02-25 14:55:00,33.29,33.29,33.21,33.24,21600.0,33.29,33.29,33.21,33.24,21600.0
2009-02-25 15:00:00,33.23,33.34,33.22,33.34,21300.0,33.23,33.34,33.22,33.34,21300.0
2009-02-25 15:05:00,33.35,33.53,33.35,33.48,34400.0,33.35,33.53,33.35,33.48,34400.0
2009-02-25 15:10:00,33.51,33.6,33.42,33.59,21300.0,33.51,33.6,33.42,33.59,21300.0
2009-02-25 15:15:00,33.59,33.93,33.59,33.8,66300.0,33.59,33.93,33.59,33.8,66300.0
2009-02-25 15:20:00,33.79,34.25,33.77,33.92,174400.0,33.79,34.25,33.77,33.92,174400.0
2009-02-25 15:25:00,33.91,33.95,33.85,33.87,29300.0,33.91,33.95,33.85,33.87,29300.0
2009-02-25 15:30:00,33.87,33.9,33.81,33.84,31300.0,33.87,33.9,33.81,33.84,31300.0
2009-02-25 15:35:00,33.87,33.9,33.73,33.74,38400.0,33.87,33.9,33.73,33.74,38400.0
2009-02-25 15:40:00,33.76,33.77,33.56,33.57,50500.0,33.76,33.77,33.56,33.57,50500.0
2009-02-25 15:45:00,33.56,33.61,33.4,33.53,58800.0,33.56,33.61,33.4,33.53,58800.0
2009-02-25 15:50:00,33.53,33.53,33.23,33.23,62200.0,33.53,33.53,33.23,33.23,62200.0
2009-02-25 15:55:00,33.22,33.24,33.05,33.06,117500.0,33.22,33.24,33.05,33.06,117500.0
2009-02-26 09:30:00,32.89,33.24,32.89,33.01,50100.0,32.89,33.24,32.89,33.01,50100.0
2009-02-26 09:35:00,33.0,33.13,33.0,33.12,46500.0,33.0,33.13,33.0,33.12,46500.0
2009-02-26 09:40:00,33.14,33.27,32.18,32.67,119600.0,33.14,33.27,32.18,32.67,119600.0
2009-02-26 09:45:00,32.7,32.88,32.44,32.72,433300.0,32.7,32.88,32.44,32.72,433300.0
2009-02-26 09:50:00,32.69,32.9,32.36,32.74,59600.0,32.69,32.9,32.36,32.74,59600.0
2009-02-26 09:55:00,32.74,32.74,32.56,32.66,24200.0,32.74,32.74,32.56,32.66,24200.0
2009-02-26 10:00:00,32.66,32.78,32.55,32.67,43700.0,32.66,32.78,32.55,32.67,43700.0
2009-02-26 10:05:00,32.67,32.71,32.64,32.7,40300.0,32.67,32.71,32.64,32.7,40300.0
2009-02-26 10:10:00,32.7,32.9,32.66,32.82,28600.0,32.7,32.9,32.66,32.82,28600.0
2009-02-26 10:15:00,32.84,32.85,32.68,32.71,16200.0,32.84,32.85,32.68,32.71,16200.0
2009-02-26 10:20:00,32.69,32.98,32.67,32.91,13000.0,32.69,32.98,32.67,32.91,13000.0
2009-02-26 10:25:00,32.91,32.97,32.81,32.9,26700.0,32.91,32.97,32.81,32.9,26700.0
2009-02-26 10:30:00,32.9,32.91,32.69,32.8,16700.0,32.9,32.91,32.69,32.8,16700.0
2009-02-26 10:35:00,32.8,32.91,32.75,32.85,18600.0,32.8,32.91,32.75,32.85,18600.0
2009-02-26 10:40:00,32.86,32.87,32.8,32.84,14900.0,32.86,32.87,32.8,32.84,14900.0
2009-02-26 10:45:00,32.86,33.08,32.84,33.08,20500.0,32.86,33.08,32.84,33.08,20500.0
2009-02-26 10:50:00,33.07,33.1,32.96,32.98,22000.0,33.07,33.1,32.96,32.98,22000.0
2009-02-26 10:55:00,32.97,33.18,32.97,33.17,15200.0,32.97,33.18,32.97,33.17,15200.0
2009-02-26 11:00:00,33.16,33.2,33.07,33.1,19800.0,33.16,33.2,33.07,33.1,19800.0
2009-02-26 11:05:00,33.09,33.15,32.99,33.11,18900.0,33.09,33.15,32.99,33.11,18900.0
2009-02-26 11:10:00,33.12,33.27,33.06,33.22,19500.0,33.12,33.27,33.06,33.22,19500.0
2009-02-26 11:15:00,33.21,33.24,33.18,33.24,11400.0,33.21,33.24,33.18,33.24,11400.0
2009-02-26 11:20:00,33.25,33.33,33.23,33.26,14500.0,33.25,33.33,33.23,33.26,14500.0
2009-02-26 11:25:00,33.26,33.3,33.23,33.23,18700.0,33.26,33.3,33.23,33.23,18700.0
2009-02-26 11:30:00,33.22,33.27,33.2,33.22,11800.0,33.22,33.27,33.2,33.22,11800.0
2009-02-26 11:35:00,33.23,33.35,33.23,33.33,10900.0,33.23,33.35,33.23,33.33,10900.0
2009-02-26 11:40:00,33.33,33.39,33.18,33.23,16100.0,33.33,33.39,33.18,33.23,16100.0
2009-02-26 11:45:00,33.22,33.23,33.14,33.22,10300.0,33.22,33.23,33.14,33.22,10300.0
2009-02-26 11:50:00,33.21,33.38,33.21,33.37,13300.0,33.21,33.38,33.21,33.37,13300.0
2009-02-26 11:55:00,33.36,33.4,33.31,33.38,6800.0,33.36,33.4,33.31,33.38,6800.0
2009-02-26 12:00:00,33.37,33.46,33.36,33.44,16000.0,33.37,33.46,33.36,33.44,16000.0
2009-02-26 12:05:00,33.44,33.44,33.39,33.43,8400.0,33.44,33.44,33.39,33.43,8400.0
2009-02-26 12:10:00,33.43,33.44,33.33,33.33,6400.0,33.43,33.44,33.33,33.33,6400.0
2009-02-26 12:15:00,33.36,33.37,33.24,33.31,11200.0,33.36,33.37,33.24,33.31,11200.0
2009-02-26 12:20:00,33.3,33.37,33.28,33.28,13300.0,33.3,33.37,33.28,33.28,13300.0
2009-02-26 12:25:00,33.28,33.31,33.24,33.29,8300.0,33.28,33.31,33.24,33.29,8300.0
2009-02-26 12:30:00,33.3,33.32,33.24,33.28,10000.0,33.3,33.32,33.24,33.28,10000.0
2009-02-26 12:35:00,33.29,33.36,33.26,33.26,11100.0,33.29,33.36,33.26,33.26,11100.0
2009-02-26 12:40:00,33.27,33.32,33.22,33.24,5600.0,33.27,33.32,33.22,33.24,5600.0
2009-02-26 12:45:00,33.25,33.4,33.25,33.34,12800.0,33.25,33.4,33.25,33.34,12800.0
2009-02-26 12:50:00,33.34,33.36,33.28,33.36,9500.0,33.34,33.36,33.28,33.36,9500.0
2009-02-26 12:55:00,33.37,33.38,33.21,33.23,17000.0,33.37,33.38,33.21,33.23,17000.0
2009-02-26 13:00:00,33.25,33.25,33.21,33.25,7600.0,33.25,33.25,33.21,33.25,7600.0
2009-02-26 13:05:00,33.25,33.28,33.1,33.1,27000.0,33.25,33.28,33.1,33.1,27000.0
2009-02-26 13:10:00,33.09,33.14,33.0,33.08,8600.0,33.09,33.14,33.0,33.08,8600.0
2009-02-26 13:15:00,33.09,33.17,33.08,33.09,22200.0,33.09,33.17,33.08,33.09,22200.0
2009-02-26 13:20:00,33.07,33.16,33.04,33.06,18400.0,33.07,33.16,33.04,33.06,18400.0
2009-02-26 13:25:00,33.06,33.12,33.04,33.09,28500.0,33.06,33.12,33.04,33.09,28500.0
2009-02-26 13:30:00,33.09,33.14,33.05,33.1,13900.0,33.09,33.14,33.05,33.1,13900.0
2009-02-26 13:35:00,33.11,33.15,33.08,33.12,12500.0,33.11,33.15,33.08,33.12,12500.0
2009-02-26 13:40:00,33.12,33.24,33.1,33.16,14400.0,33.12,33.24,33.1,33.16,14400.0
2009-02-26 13:45:00,33.17,33.2,33.08,33.09,12100.0,33.17,33.2,33.08,33.09,12100.0
2009-02-26 13:50:00,33.09,33.13,33.03,33.12,30200.0,33.09,33.13,33.03,33.12,30200.0
2009-02-26 13:55:00,33.13,33.15,33.02,33.05,57800.0,33.13,33.15,33.02,33.05,57800.0
2009-02-26 14:00:00,33.05,33.07,33.0,33.07,16500.0,33.05,33.07,33.0,33.07,16500.0
2009-02-26 14:05:00,33.07,33.1,33.0,33.04,33200.0,33.07,33.1,33.0,33.04,33200.0
2009-02-26 14:10:00,33.04,33.08,32.99,33.0,39400.0,33.04,33.08,32.99,33.0,39400.0
2009-02-26 14:15:00,33.0,33.11,33.0,33.09,26600.0,33.0,33.11,33.0,33.09,26600.0
2009-02-26 14:20:00,33.08,33.19,33.05,33.14,33900.0,33.08,33.19,33.05,33.14,33900.0
2009-02-26 14:25:00,33.14,33.19,33.11,33.15,50100.0,33.14,33.19,33.11,33.15,50100.0
2009-02-26 14:30:00,33.15,33.2,33.05,33.07,53800.0,33.15,33.2,33.05,33.07,53800.0
2009-02-26 14:35:00,33.07,33.14,33.05,33.12,29300.0,33.07,33.14,33.05,33.12,29300.0
2009-02-26 14:40:00,33.12,33.12,33.01,33.02,24200.0,33.12,33.12,33.01,33.02,24200.0
2009-02-26 14:45:00,33.01,33.08,33.0,33.06,64900.0,33.01,33.08,33.0,33.06,64900.0
2009-02-26 14:50:00,33.06,33.11,33.0,33.0,87800.0,33.06,33.11,33.0,33.0,87800.0
2009-02-26 14:55:00,33.01,33.05,33.0,33.03,90500.0,33.01,33.05,33.0,33.03,90500.0
2009-02-26 15:00:00,33.01,33.02,32.82,32.9,137900.0,33.01,33.02,32.82,32.9,137900.0
2009-02-26 15:05:00,32.89,32.92,32.82,32.88,64600.0,32.89,32.92,32.82,32.88,64600.0
2009-02-26 15:10:00,32.88,32.93,32.83,32.87,84300.0,32.88,32.93,32.83,32.87,84300.0
2009-02-26 15:15:00,32.86,32.88,32.75,32.81,81600.0,32.86,32.88,32.75,32.81,81600.0
2009-02-26 15:20:00,32.8,32.96,32.75,32.93,69400.0,32.8,32.96,32.75,32.93,69400.0
2009-02-26 15:25:00,32.92,33.03,32.88,32.99,77100.0,32.92,33.03,32.88,32.99,77100.0
2009-02-26 15:30:00,32.98,33.06,32.95,33.06,73300.0,32.98,33.06,32.95,33.06,73300.0
2009-02-26 15:35:00,33.07,33.25,33.03,33.21,84100.0,33.07,33.25,33.03,33.21,84100.0
2009-02-26 15:40:00,33.2,33.27,33.15,33.24,174400.0,33.2,33.27,33.15,33.24,174400.0
2009-02-26 15:45:00,33.23,33.23,33.15,33.18,225800.0,33.23,33.23,33.15,33.18,225800.0
2009-02-26 15:50:00,33.18,33.19,33.07,33.12,143500.0,33.18,33.19,33.07,33.12,143500.0
2009-02-26 15:55:00,33.13,33.13,32.98,33.0,215800.0,33.13,33.13,32.98,33.0,215800.0
2009-02-27 09:30:00,32.46,32.72,31.44,31.46,78300.0,32.46,32.72,31.44,31.46,78300.0
2009-02-27 09:35:00,31.46,31.75,31.41,31.64,58200.0,31.46,31.75,31.41,31.64,58200.0
2009-02-27 09:40:00,31.64,32.06,31.46,31.54,41600.0,31.64,32.06,31.46,31.54,41600.0
2009-02-27 09:45:00,31.56,31.8,31.56,31.67,47600.0,31.56,31.8,31.56,31.67,47600.0
2009-02-27 09:50:00,31.7,31.78,31.63,31.7,39000.0,31.7,31.78,31.63,31.7,39000.0
2009-02-27 09:55:00,31.69,31.7,31.58,31.67,29900.0,31.69,31.7,31.58,31.67,29900.0
2009-02-27 10:00:00,31.67,31.8,31.66,31.75,40400.0,31.67,31.8,31.66,31.75,40400.0
2009-02-27 10:05:00,31.72,31.91,31.49,31.5,57300.0,31.72,31.91,31.49,31.5,57300.0
2009-02-27 10:10:00,31.48,31.58,31.32,31.36,42800.0,31.48,31.58,31.32,31.36,42800.0
2009-02-27 10:15:00,31.38,31.53,31.31,31.47,31500.0,31.38,31.53,31.31,31.47,31500.0
2009-02-27 10:20:00,31.5,31.5,31.29,31.36,65200.0,31.5,31.5,31.29,31.36,65200.0
2009-02-27 10:25:00,31.36,31.4,31.28,31.34,68600.0,31.36,31.4,31.28,31.34,68600.0
2009-02-27 10:30:00,31.34,31.4,31.18,31.21,41100.0,31.34,31.4,31.18,31.21,41100.0
2009-02-27 10:35:00,31.23,31.24,31.06,31.15,72000.0,31.23,31.24,31.06,31.15,72000.0
2009-02-27 10:40:00,31.13,31.3,31.12,31.22,51600.0,31.13,31.3,31.12,31.22,51600.0
2009-02-27 10:45:00,31.22,31.42,31.04,31.24,106900.0,31.22,31.42,31.04,31.24,106900.0
2009-02-27 10:50:00,31.26,31.41,31.25,31.26,14200.0,31.26,31.41,31.25,31.26,14200.0
2009-02-27 10:55:00,31.25,31.33,31.11,31.24,44600.0,31.25,31.33,31.11,31.24,44600.0
2009-02-27 11:00:00,31.25,31.35,31.23,31.24,20400.0,31.25,31.35,31.23,31.24,20400.0
2009-02-27 11:05:00,31.21,31.28,31.08,31.13,33300.0,31.21,31.28,31.08,31.13,33300.0
2009-02-27 11:10:00,31.11,31.13,30.97,30.99,45800.0,31.11,31.13,30.97,30.99,45800.0
2009-02-27 11:15:00,30.97,31.0,30.73,30.83,24200.0,30.97,31.0,30.73,30.83,24200.0
2009-02-27 11:20:00,30.82,30.82,30.56,30.59,33100.0,30.82,30.82,30.56,30.59,33100.0
2009-02-27 11:25:00,30.58,30.59,30.27,30.32,115300.0,30.58,30.59,30.27,30.32,115300.0
2009-02-27 11:30:00,30.32,30.37,29.85,29.96,112600.0,30.32,30.37,29.85,29.96,112600.0
2009-02-27 11:35:00,29.95,30.16,29.87,30.12,46100.0,29.95,30.16,29.87,30.12,46100.0
2009-02-27 11:40:00,30.14,30.54,30.08,30.54,70400.0,30.14,30.54,30.08,30.54,70400.0
2009-02-27 11:45:00,30.53,30.55,30.44,30.51,27600.0,30.53,30.55,30.44,30.51,27600.0
2009-02-27 11:50:00,30.5,30.57,30.18,30.31,64400.0,30.5,30.57,30.18,30.31,64400.0
2009-02-27 11:55:00,30.32,30.45,30.12,30.26,71600.0,30.32,30.45,30.12,30.26,71600.0
2009-02-27 12:00:00,30.26,30.41,30.18,30.41,28200.0,30.26,30.41,30.18,30.41,28200.0
2009-02-27 12:05:00,30.41,30.55,30.4,30.45,18700.0,30.41,30.55,30.4,30.45,18700.0
2009-02-27 12:10:00,30.43,30.54,30.35,30.43,19500.0,30.43,30.54,30.35,30.43,19500.0
2009-02-27 12:15:00,30.44,30.51,30.44,30.46,26800.0,30.44,30.51,30.44,30.46,26800.0
2009-02-27 12:20:00,30.43,30.45,30.33,30.42,22500.0,30.43,30.45,30.33,30.42,22500.0
2009-02-27 12:25:00,30.42,30.47,30.35,30.37,11100.0,30.42,30.47,30.35,30.37,11100.0
2009-02-27 12:30:00,30.38,30.55,30.36,30.44,13000.0,30.38,30.55,30.36,30.44,13000.0
2009-02-27 12:35:00,30.41,30.42,30.21,30.26,28400.0,30.41,30.42,30.21,30.26,28400.0
2009-02-27 12:40:00,30.27,30.27,30.08,30.1,46800.0,30.27,30.27,30.08,30.1,46800.0
2009-02-27 12:45:00,30.1,30.12,30.04,30.08,30800.0,30.1,30.12,30.04,30.08,30800.0
2009-02-27 12:50:00,30.09,30.2,30.09,30.13,34500.0,30.09,30.2,30.09,30.13,34500.0
2009-02-27 12:55:00,30.13,30.2,30.1,30.19,24200.0,30.13,30.2,30.1,30.19,24200.0
2009-02-27 13:00:00,30.2,30.25,30.14,30.17,23800.0,30.2,30.25,30.14,30.17,23800.0
2009-02-27 13:05:00,30.21,30.25,30.17,30.23,23200.0,30.21,30.25,30.17,30.23,23200.0
2009-02-27 13:10:00,30.22,30.25,30.04,30.06,33800.0,30.22,30.25,30.04,30.06,33800.0
2009-02-27 13:15:00,30.05,30.06,29.87,29.87,55300.0,30.05,30.06,29.87,29.87,55300.0
2009-02-27 13:20:00,29.88,30.04,29.88,29.93,47500.0,29.88,30.04,29.88,29.93,47500.0
2009-02-27 13:25:00,29.94,30.03,29.88,29.9,36600.0,29.94,30.03,29.88,29.9,36600.0
2009-02-27 13:30:00,29.9,29.97,29.79,29.82,36300.0,29.9,29.97,29.79,29.82,36300.0
2009-02-27 13:35:00,29.85,29.85,29.7,29.72,74000.0,29.85,29.85,29.7,29.72,74000.0
2009-02-27 13:40:00,29.72,29.84,29.72,29.74,42500.0,29.72,29.84,29.72,29.74,42500.0
2009-02-27 13:45:00,29.73,29.88,29.72,29.83,24400.0,29.73,29.88,29.72,29.83,24400.0
2009-02-27 13:50:00,29.83,29.93,29.79,29.85,33100.0,29.83,29.93,29.79,29.85,33100.0
2009-02-27 13:55:00,29.85,29.97,29.79,29.93,31600.0,29.85,29.97,29.79,29.93,31600.0
2009-02-27 14:00:00,29.93,30.03,29.92,29.99,34800.0,29.93,30.03,29.92,29.99,34800.0
2009-02-27 14:05:00,29.99,30.08,29.94,29.99,38900.0,29.99,30.08,29.94,29.99,38900.0
2009-02-27 14:10:00,29.98,30.0,29.89,29.93,23800.0,29.98,30.0,29.89,29.93,23800.0
2009-02-27 14:15:00,29.95,30.03,29.9,29.9,17800.0,29.95,30.03,29.9,29.9,17800.0
2009-02-27 14:20:00,29.92,29.92,29.76,29.78,31100.0,29.92,29.92,29.76,29.78,31100.0
2009-02-27 14:25:00,29.78,29.88,29.7,29.74,29800.0,29.78,29.88,29.7,29.74,29800.0
2009-02-27 14:30:00,29.76,29.82,29.7,29.82,18700.0,29.76,29.82,29.7,29.82,18700.0
2009-02-27 14:35:00,29.82,29.83,29.7,29.74,16800.0,29.82,29.83,29.7,29.74,16800.0
2009-02-27 14:40:00,29.74,29.91,29.74,29.86,46800.0,29.74,29.91,29.74,29.86,46800.0
2009-02-27 14:45:00,29.85,30.04,29.82,30.04,38900.0,29.85,30.04,29.82,30.04,38900.0
2009-02-27 14:50:00,30.04,30.18,30.01,30.13,49000.0,30.04,30.18,30.01,30.13,49000.0
2009-02-27 14:55:00,30.13,30.43,30.13,30.41,94600.0,30.13,30.43,30.13,30.41,94600.0
2009-02-27 15:00:00,30.39,30.55,30.29,30.5,176100.0,30.39,30.55,30.29,30.5,176100.0
2009-02-27 15:05:00,30.5,30.53,30.4,30.49,72800.0,30.5,30.53,30.4,30.49,72800.0
2009-02-27 15:10:00,30.5,30.5,30.15,30.17,82900.0,30.5,30.5,30.15,30.17,82900.0
2009-02-27 15:15:00,30.19,30.2,30.0,30.01,42100.0,30.19,30.2,30.0,30.01,42100.0
2009-02-27 15:20:00,30.03,30.07,29.8,29.9,78500.0,30.03,30.07,29.8,29.9,78500.0
2009-02-27 15:25:00,29.91,29.96,29.73,29.75,77200.0,29.91,29.96,29.73,29.75,77200.0
2009-02-27 15:30:00,29.73,29.88,29.68,29.82,72100.0,29.73,29.88,29.68,29.82,72100.0
2009-02-27 15:35:00,29.81,29.81,29.65,29.67,56800.0,29.81,29.81,29.65,29.67,56800.0
2009-02-27 15:40:00,29.69,29.72,29.56,29.67,65600.0,29.69,29.72,29.56,29.67,65600.0
2009-02-27 15:45:00,29.69,30.0,29.64,29.98,99700.0,29.69,30.0,29.64,29.98,99700.0
2009-02-27 15:50:00,29.99,30.31,29.97,30.14,196400.0,29.99,30.31,29.97,30.14,196400.0
2009-02-27 15:55:00,30.11,30.21,29.97,30.21,184500.0,30.11,30.21,29.97,30.21,184500.0
2009-03-02 09:30:00,28.88,29.16,28.25,28.36,122900.0,28.88,29.16,28.25,28.36,122900.0
2009-03-02 09:35:00,28.33,28.6,28.31,28.32,65300.0,28.33,28.6,28.31,28.32,65300.0
2009-03-02 09:40:00,28.37,29.04,28.09,28.86,77200.0,28.37,29.04,28.09,28.86,77200.0
2009-03-02 09:45:00,28.85,28.99,28.7,28.81,55000.0,28.85,28.99,28.7,28.81,55000.0
2009-03-02 09:50:00,28.81,28.9,28.73,28.78,36600.0,28.81,28.9,28.73,28.78,36600.0
2009-03-02 09:55:00,28.77,28.8,28.61,28.74,47500.0,28.77,28.8,28.61,28.74,47500.0
2009-03-02 10:00:00,28.74,28.82,28.66,28.73,107800.0,28.74,28.82,28.66,28.73,107800.0
2009-03-02 10:05:00,28.72,28.75,28.61,28.65,38800.0,28.72,28.75,28.61,28.65,38800.0
2009-03-02 10:10:00,28.67,28.7,28.31,28.52,43600.0,28.67,28.7,28.31,28.52,43600.0
2009-03-02 10:15:00,28.52,28.63,28.47,28.48,69900.0,28.52,28.63,28.47,28.48,69900.0
2009-03-02 10:20:00,28.49,28.64,28.32,28.54,29000.0,28.49,28.64,28.32,28.54,29000.0
2009-03-02 10:25:00,28.56,28.56,28.0,28.28,50500.0,28.56,28.56,28.0,28.28,50500.0
2009-03-02 10:30:00,28.25,28.29,28.08,28.22,45500.0,28.25,28.29,28.08,28.22,45500.0
2009-03-02 10:35:00,28.2,28.24,28.06,28.06,43000.0,28.2,28.24,28.06,28.06,43000.0
2009-03-02 10:40:00,28.06,28.1,28.0,28.1,94400.0,28.06,28.1,28.0,28.1,94400.0
2009-03-02 10:45:00,28.1,28.29,28.04,28.18,58000.0,28.1,28.29,28.04,28.18,58000.0
2009-03-02 10:50:00,28.14,28.25,28.13,28.25,32200.0,28.14,28.25,28.13,28.25,32200.0
2009-03-02 10:55:00,28.19,28.32,28.19,28.28,66700.0,28.19,28.32,28.19,28.28,66700.0
2009-03-02 11:00:00,28.27,28.36,28.2,28.24,34600.0,28.27,28.36,28.2,28.24,34600.0
2009-03-02 11:05:00,28.25,28.29,28.03,28.06,27400.0,28.25,28.29,28.03,28.06,27400.0
2009-03-02 11:10:00,28.06,28.07,28.02,28.03,71500.0,28.06,28.07,28.02,28.03,71500.0
2009-03-02 11:15:00,28.02,28.03,27.86,27.88,59500.0,28.02,28.03,27.86,27.88,59500.0
2009-03-02 11:20:00,27.89,27.95,27.76,27.76,31700.0,27.89,27.95,27.76,27.76,31700.0
2009-03-02 11:25:00,27.76,27.77,27.52,27.54,58800.0,27.76,27.77,27.52,27.54,58800.0
2009-03-02 11:30:00,27.53,27.55,27.27,27.28,101200.0,27.53,27.55,27.27,27.28,101200.0
2009-03-02 11:35:00,27.29,27.3,27.03,27.08,97500.0,27.29,27.3,27.03,27.08,97500.0
2009-03-02 11:40:00,27.09,27.37,27.05,27.21,30900.0,27.09,27.37,27.05,27.21,30900.0
2009-03-02 11:45:00,27.21,27.25,26.93,26.96,94700.0,27.21,27.25,26.93,26.96,94700.0
2009-03-02 11:50:00,26.93,27.09,26.67,26.75,124400.0,26.93,27.09,26.67,26.75,124400.0
2009-03-02 11:55:00,26.77,26.88,26.69,26.88,73400.0,26.77,26.88,26.69,26.88,73400.0
2009-03-02 12:00:00,26.88,27.13,26.88,27.12,77500.0,26.88,27.13,26.88,27.12,77500.0
2009-03-02 12:05:00,27.12,27.29,27.1,27.27,26200.0,27.12,27.29,27.1,27.27,26200.0
2009-03-02 12:10:00,27.26,27.31,27.16,27.25,41600.0,27.26,27.31,27.16,27.25,41600.0
2009-03-02 12:15:00,27.24,27.25,27.11,27.21,29900.0,27.24,27.25,27.11,27.21,29900.0
2009-03-02 12:20:00,27.23,27.45,27.21,27.43,22700.0,27.23,27.45,27.21,27.43,22700.0
2009-03-02 12:25:00,27.43,27.53,27.36,27.51,40900.0,27.43,27.53,27.36,27.51,40900.0
2009-03-02 12:30:00,27.5,27.56,27.48,27.52,17700.0,27.5,27.56,27.48,27.52,17700.0
2009-03-02 12:35:00,27.5,27.51,27.43,27.51,16500.0,27.5,27.51,27.43,27.51,16500.0
2009-03-02 12:40:00,27.49,27.57,27.49,27.54,13400.0,27.49,27.57,27.49,27.54,13400.0
2009-03-02 12:45:00,27.52,27.55,27.47,27.48,22100.0,27.52,27.55,27.47,27.48,22100.0
2009-03-02 12:50:00,27.47,27.57,27.47,27.52,11100.0,27.47,27.57,27.47,27.52,11100.0
2009-03-02 12:55:00,27.51,27.57,27.47,27.52,27300.0,27.51,27.57,27.47,27.52,27300.0
2009-03-02 13:00:00,27.5,27.59,27.49,27.58,18900.0,27.5,27.59,27.49,27.58,18900.0
2009-03-02 13:05:00,27.58,27.66,27.56,27.63,21800.0,27.58,27.66,27.56,27.63,21800.0
2009-03-02 13:10:00,27.61,27.66,27.57,27.62,11100.0,27.61,27.66,27.57,27.62,11100.0
2009-03-02 13:15:00,27.6,27.66,27.53,27.59,23300.0,27.6,27.66,27.53,27.59,23300.0
2009-03-02 13:20:00,27.56,27.59,27.53,27.55,12300.0,27.56,27.59,27.53,27.55,12300.0
2009-03-02 13:25:00,27.54,27.6,27.52,27.59,10500.0,27.54,27.6,27.52,27.59,10500.0
2009-03-02 13:30:00,27.6,27.61,27.53,27.53,21900.0,27.6,27.61,27.53,27.53,21900.0
2009-03-02 13:35:00,27.51,27.57,27.5,27.5,16500.0,27.51,27.57,27.5,27.5,16500.0
2009-03-02 13:40:00,27.5,27.61,27.5,27.55,10700.0,27.5,27.61,27.5,27.55,10700.0
2009-03-02 13:45:00,27.54,27.68,27.49,27.68,17000.0,27.54,27.68,27.49,27.68,17000.0
2009-03-02 13:50:00,27.69,27.7,27.55,27.62,18100.0,27.69,27.7,27.55,27.62,18100.0
2009-03-02 13:55:00,27.61,27.72,27.58,27.72,15600.0,27.61,27.72,27.58,27.72,15600.0
2009-03-02 14:00:00,27.71,27.84,27.69,27.8,35200.0,27.71,27.84,27.69,27.8,35200.0
2009-03-02 14:05:00,27.82,27.84,27.77,27.84,32200.0,27.82,27.84,27.77,27.84,32200.0
2009-03-02 14:10:00,27.86,27.95,27.85,27.92,19800.0,27.86,27.95,27.85,27.92,19800.0
2009-03-02 14:15:00,27.91,27.99,27.91,27.95,45800.0,27.91,27.99,27.91,27.95,45800.0
2009-03-02 14:20:00,27.94,27.95,27.87,27.88,26300.0,27.94,27.95,27.87,27.88,26300.0
2009-03-02 14:25:00,27.87,27.91,27.81,27.89,17600.0,27.87,27.91,27.81,27.89,17600.0
2009-03-02 14:30:00,27.89,27.9,27.78,27.83,63200.0,27.89,27.9,27.78,27.83,63200.0
2009-03-02 14:35:00,27.83,27.86,27.76,27.78,100900.0,27.83,27.86,27.76,27.78,100900.0
2009-03-02 14:40:00,27.77,27.85,27.71,27.71,27300.0,27.77,27.85,27.71,27.71,27300.0
2009-03-02 14:45:00,27.71,27.71,27.59,27.62,78600.0,27.71,27.71,27.59,27.62,78600.0
2009-03-02 14:50:00,27.63,27.67,27.53,27.57,28700.0,27.63,27.67,27.53,27.57,28700.0
2009-03-02 14:55:00,27.56,27.59,27.5,27.5,33400.0,27.56,27.59,27.5,27.5,33400.0
2009-03-02 15:00:00,27.5,27.53,27.44,27.5,100800.0,27.5,27.53,27.44,27.5,100800.0
2009-03-02 15:05:00,27.49,27.5,27.33,27.42,26500.0,27.49,27.5,27.33,27.42,26500.0
2009-03-02 15:10:00,27.43,27.45,27.36,27.4,26500.0,27.43,27.45,27.36,27.4,26500.0
2009-03-02 15:15:00,27.39,27.41,27.28,27.28,42800.0,27.39,27.41,27.28,27.28,42800.0
2009-03-02 15:20:00,27.27,27.33,27.25,27.25,55000.0,27.27,27.33,27.25,27.25,55000.0
2009-03-02 15:25:00,27.25,27.36,27.2,27.32,35300.0,27.25,27.36,27.2,27.32,35300.0
2009-03-02 15:30:00,27.33,27.46,27.33,27.4,34500.0,27.33,27.46,27.33,27.4,34500.0
2009-03-02 15:35:00,27.38,27.39,27.31,27.34,36300.0,27.38,27.39,27.31,27.34,36300.0
2009-03-02 15:40:00,27.35,27.36,27.21,27.33,52700.0,27.35,27.36,27.21,27.33,52700.0
2009-03-02 15:45:00,27.34,27.39,27.31,27.34,48700.0,27.34,27.39,27.31,27.34,48700.0
2009-03-02 15:50:00,27.34,27.34,27.18,27.2,72500.0,27.34,27.34,27.18,27.2,72500.0
2009-03-02 15:55:00,27.21,27.3,27.2,27.23,95500.0,27.21,27.3,27.2,27.23,95500.0
2009-03-03 09:30:00,27.22,27.69,27.22,27.43,22600.0,27.22,27.69,27.22,27.43,22600.0
2009-03-03 09:35:00,27.43,27.95,27.31,27.89,35600.0,27.43,27.95,27.31,27.89,35600.0
2009-03-03 09:40:00,27.9,28.13,27.82,28.05,54100.0,27.9,28.13,27.82,28.05,54100.0
2009-03-03 09:45:00,28.04,28.06,27.73,28.01,58700.0,28.04,28.06,27.73,28.01,58700.0
2009-03-03 09:50:00,27.98,27.99,27.7,27.7,31000.0,27.98,27.99,27.7,27.7,31000.0
2009-03-03 09:55:00,27.73,27.91,27.67,27.75,24100.0,27.73,27.91,27.67,27.75,24100.0
2009-03-03 10:00:00,27.76,27.99,27.7,27.79,36900.0,27.76,27.99,27.7,27.79,36900.0
2009-03-03 10:05:00,27.77,27.82,27.74,27.75,33500.0,27.77,27.82,27.74,27.75,33500.0
2009-03-03 10:10:00,27.75,27.84,27.61,27.61,39700.0,27.75,27.84,27.61,27.61,39700.0
2009-03-03 10:15:00,27.61,27.73,27.5,27.7,23900.0,27.61,27.73,27.5,27.7,23900.0
2009-03-03 10:20:00,27.71,27.81,27.55,27.58,39400.0,27.71,27.81,27.55,27.58,39400.0
2009-03-03 10:25:00,27.57,27.73,27.5,27.63,48700.0,27.57,27.73,27.5,27.63,48700.0
2009-03-03 10:30:00,27.62,27.67,27.59,27.65,60300.0,27.62,27.67,27.59,27.65,60300.0
2009-03-03 10:35:00,27.64,27.73,27.62,27.66,24600.0,27.64,27.73,27.62,27.66,24600.0
2009-03-03 10:40:00,27.72,27.77,27.69,27.7,28500.0,27.72,27.77,27.69,27.7,28500.0
2009-03-03 10:45:00,27.71,27.84,27.7,27.75,20900.0,27.71,27.84,27.7,27.75,20900.0
2009-03-03 10:50:00,27.75,27.82,27.7,27.71,16800.0,27.75,27.82,27.7,27.71,16800.0
2009-03-03 10:55:00,27.7,27.79,27.7,27.78,42900.0,27.7,27.79,27.7,27.78,42900.0
2009-03-03 11:00:00,27.76,27.76,27.64,27.65,18000.0,27.76,27.76,27.64,27.65,18000.0
2009-03-03 11:05:00,27.65,27.77,27.63,27.71,22600.0,27.65,27.77,27.63,27.71,22600.0
2009-03-03 11:10:00,27.71,27.79,27.46,27.7,160300.0,27.71,27.79,27.46,27.7,160300.0
2009-03-03 11:15:00,27.68,27.68,27.35,27.4,161700.0,27.68,27.68,27.35,27.4,161700.0
2009-03-03 11:20:00,27.41,27.56,27.41,27.52,41800.0,27.41,27.56,27.41,27.52,41800.0
2009-03-03 11:25:00,27.54,27.68,27.49,27.66,13000.0,27.54,27.68,27.49,27.66,13000.0
2009-03-03 11:30:00,27.66,27.66,27.58,27.58,8400.0,27.66,27.66,27.58,27.58,8400.0
2009-03-03 11:35:00,27.58,27.64,27.51,27.51,16900.0,27.58,27.64,27.51,27.51,16900.0
2009-03-03 11:40:00,27.53,27.7,27.49,27.67,39100.0,27.53,27.7,27.49,27.67,39100.0
2009-03-03 11:45:00,27.67,27.67,27.53,27.53,21400.0,27.67,27.67,27.53,27.53,21400.0
2009-03-03 11:50:00,27.53,27.55,27.4,27.4,109100.0,27.53,27.55,27.4,27.4,109100.0
2009-03-03 11:55:00,27.4,27.44,27.33,27.43,101700.0,27.4,27.44,27.33,27.43,101700.0
2009-03-03 12:00:00,27.44,27.52,27.42,27.47,13600.0,27.44,27.52,27.42,27.47,13600.0
2009-03-03 12:05:00,27.5,27.64,27.5,27.58,8400.0,27.5,27.64,27.5,27.58,8400.0
2009-03-03 12:10:00,27.61,27.63,27.51,27.53,4500.0,27.61,27.63,27.51,27.53,4500.0
2009-03-03 12:15:00,27.52,27.63,27.5,27.62,6900.0,27.52,27.63,27.5,27.62,6900.0
2009-03-03 12:20:00,27.61,27.74,27.56,27.7,39300.0,27.61,27.74,27.56,27.7,39300.0
2009-03-03 12:25:00,27.7,27.75,27.69,27.71,13100.0,27.7,27.75,27.69,27.71,13100.0
2009-03-03 12:30:00,27.71,27.71,27.54,27.59,16700.0,27.71,27.71,27.54,27.59,16700.0
2009-03-03 12:35:00,27.59,27.68,27.56,27.56,8700.0,27.59,27.68,27.56,27.56,8700.0
2009-03-03 12:40:00,27.55,27.69,27.51,27.65,14100.0,27.55,27.69,27.51,27.65,14100.0
2009-03-03 12:45:00,27.65,27.74,27.61,27.63,14200.0,27.65,27.74,27.61,27.63,14200.0
2009-03-03 12:50:00,27.63,27.69,27.6,27.67,12800.0,27.63,27.69,27.6,27.67,12800.0
2009-03-03 12:55:00,27.69,27.7,27.6,27.6,9800.0,27.69,27.7,27.6,27.6,9800.0
2009-03-03 13:00:00,27.6,27.65,27.56,27.65,7000.0,27.6,27.65,27.56,27.65,7000.0
2009-03-03 13:05:00,27.66,27.66,27.55,27.64,18300.0,27.66,27.66,27.55,27.64,18300.0
2009-03-03 13:10:00,27.64,27.64,27.57,27.59,41800.0,27.64,27.64,27.57,27.59,41800.0
2009-03-03 13:15:00,27.59,27.66,27.57,27.6,16700.0,27.59,27.66,27.57,27.6,16700.0
2009-03-03 13:20:00,27.6,27.69,27.57,27.63,21500.0,27.6,27.69,27.57,27.63,21500.0
2009-03-03 13:25:00,27.64,27.68,27.58,27.64,15100.0,27.64,27.68,27.58,27.64,15100.0
2009-03-03 13:30:00,27.64,27.76,27.64,27.72,20500.0,27.64,27.76,27.64,27.72,20500.0
2009-03-03 13:35:00,27.75,27.8,27.72,27.79,21800.0,27.75,27.8,27.72,27.79,21800.0
2009-03-03 13:40:00,27.79,27.87,27.78,27.85,24400.0,27.79,27.87,27.78,27.85,24400.0
2009-03-03 13:45:00,27.85,27.9,27.76,27.76,18700.0,27.85,27.9,27.76,27.76,18700.0
2009-03-03 13:50:00,27.77,27.96,27.75,27.89,16000.0,27.77,27.96,27.75,27.89,16000.0
2009-03-03 13:55:00,27.91,28.07,27.91,27.99,33700.0,27.91,28.07,27.91,27.99,33700.0
2009-03-03 14:00:00,27.99,28.07,27.97,28.05,48100.0,27.99,28.07,27.97,28.05,48100.0
2009-03-03 14:05:00,28.05,28.13,28.03,28.09,40000.0,28.05,28.13,28.03,28.09,40000.0
2009-03-03 14:10:00,28.08,28.19,28.07,28.11,76600.0,28.08,28.19,28.07,28.11,76600.0
2009-03-03 14:15:00,28.12,28.18,28.09,28.1,19900.0,28.12,28.18,28.09,28.1,19900.0
2009-03-03 14:20:00,28.1,28.28,28.09,28.25,29600.0,28.1,28.28,28.09,28.25,29600.0
2009-03-03 14:25:00,28.26,28.29,28.16,28.21,23100.0,28.26,28.29,28.16,28.21,23100.0
2009-03-03 14:30:00,28.22,28.36,28.17,28.32,32600.0,28.22,28.36,28.17,28.32,32600.0
2009-03-03 14:35:00,28.32,28.38,28.28,28.34,38400.0,28.32,28.38,28.28,28.34,38400.0
2009-03-03 14:40:00,28.34,28.37,28.22,28.24,47400.0,28.34,28.37,28.22,28.24,47400.0
2009-03-03 14:45:00,28.23,28.36,28.22,28.36,52700.0,28.23,28.36,28.22,28.36,52700.0
2009-03-03 14:50:00,28.35,28.4,28.3,28.38,34500.0,28.35,28.4,28.3,28.38,34500.0
2009-03-03 14:55:00,28.38,28.48,28.37,28.41,64800.0,28.38,28.48,28.37,28.41,64800.0
2009-03-03 15:00:00,28.42,28.42,28.32,28.37,32600.0,28.42,28.42,28.32,28.37,32600.0
2009-03-03 15:05:00,28.36,28.38,28.26,28.29,37600.0,28.36,28.38,28.26,28.29,37600.0
2009-03-03 15:10:00,28.29,28.38,28.25,28.3,65900.0,28.29,28.38,28.25,28.3,65900.0
2009-03-03 15:15:00,28.3,28.36,28.25,28.35,37800.0,28.3,28.36,28.25,28.35,37800.0
2009-03-03 15:20:00,28.35,28.38,28.2,28.23,58000.0,28.35,28.38,28.2,28.23,58000.0
2009-03-03 15:25:00,28.23,28.26,28.16,28.21,47600.0,28.23,28.26,28.16,28.21,47600.0
2009-03-03 15:30:00,28.22,28.26,28.18,28.24,66600.0,28.22,28.26,28.18,28.24,66600.0
2009-03-03 15:35:00,28.24,28.24,28.07,28.07,80900.0,28.24,28.24,28.07,28.07,80900.0
2009-03-03 15:40:00,28.07,28.08,27.97,28.0,86000.0,28.07,28.08,27.97,28.0,86000.0
2009-03-03 15:45:00,27.99,28.04,27.96,27.99,44800.0,27.99,28.04,27.96,27.99,44800.0
2009-03-03 15:50:00,27.98,28.08,27.93,28.07,75100.0,27.98,28.08,27.93,28.07,75100.0
2009-03-03 15:55:00,28.05,28.1,27.96,28.0,96300.0,28.05,28.1,27.96,28.0,96300.0
2009-03-04 09:30:00,29.14,29.39,29.11,29.33,98200.0,29.14,29.39,29.11,29.33,98200.0
2009-03-04 09:35:00,29.33,29.36,29.0,29.19,102300.0,29.33,29.36,29.0,29.19,102300.0
2009-03-04 09:40:00,29.18,29.2,28.84,28.84,67700.0,29.18,29.2,28.84,28.84,67700.0
2009-03-04 09:45:00,28.81,28.94,28.55,28.6,80600.0,28.81,28.94,28.55,28.6,80600.0
2009-03-04 09:50:00,28.6,28.6,28.34,28.35,93800.0,28.6,28.6,28.34,28.35,93800.0
2009-03-04 09:55:00,28.39,28.44,27.97,27.97,73700.0,28.39,28.44,27.97,27.97,73700.0
2009-03-04 10:00:00,27.99,28.23,27.72,27.88,107700.0,27.99,28.23,27.72,27.88,107700.0
2009-03-04 10:05:00,27.9,28.09,27.81,27.82,85700.0,27.9,28.09,27.81,27.82,85700.0
2009-03-04 10:10:00,27.85,27.94,27.44,27.63,98900.0,27.85,27.94,27.44,27.63,98900.0
2009-03-04 10:15:00,27.65,27.78,27.62,27.74,39600.0,27.65,27.78,27.62,27.74,39600.0
2009-03-04 10:20:00,27.75,27.91,27.7,27.72,32100.0,27.75,27.91,27.7,27.72,32100.0
2009-03-04 10:25:00,27.74,27.75,27.63,27.63,39400.0,27.74,27.75,27.63,27.63,39400.0
2009-03-04 10:30:00,27.64,27.8,27.64,27.76,31000.0,27.64,27.8,27.64,27.76,31000.0
2009-03-04 10:35:00,27.81,27.84,27.7,27.81,31000.0,27.81,27.84,27.7,27.81,31000.0
2009-03-04 10:40:00,27.81,28.12,27.8,28.05,33000.0,27.81,28.12,27.8,28.05,33000.0
2009-03-04 10:45:00,28.06,28.14,28.0,28.04,12400.0,28.06,28.14,28.0,28.04,12400.0
2009-03-04 10:50:00,28.04,28.06,27.95,28.0,25100.0,28.04,28.06,27.95,28.0,25100.0
2009-03-04 10:55:00,27.99,28.0,27.82,27.82,34200.0,27.99,28.0,27.82,27.82,34200.0
2009-03-04 11:00:00,27.82,27.87,27.81,27.84,25800.0,27.82,27.87,27.81,27.84,25800.0
2009-03-04 11:05:00,27.84,28.01,27.84,27.91,63800.0,27.84,28.01,27.84,27.91,63800.0
2009-03-04 11:10:00,27.91,27.99,27.9,27.98,45500.0,27.91,27.99,27.9,27.98,45500.0
2009-03-04 11:15:00,27.96,28.04,27.92,28.04,20700.0,27.96,28.04,27.92,28.04,20700.0
2009-03-04 11:20:00,28.02,28.15,28.02,28.12,38100.0,28.02,28.15,28.02,28.12,38100.0
2009-03-04 11:25:00,28.14,28.14,28.06,28.07,9300.0,28.14,28.14,28.06,28.07,9300.0
2009-03-04 11:30:00,28.1,28.2,28.04,28.2,35200.0,28.1,28.2,28.04,28.2,35200.0
2009-03-04 11:35:00,28.21,28.24,28.11,28.13,9600.0,28.21,28.24,28.11,28.13,9600.0
2009-03-04 11:40:00,28.11,28.11,28.05,28.1,20000.0,28.11,28.11,28.05,28.1,20000.0
2009-03-04 11:45:00,28.09,28.11,28.01,28.02,17500.0,28.09,28.11,28.01,28.02,17500.0
2009-03-04 11:50:00,28.0,28.04,27.97,28.01,26700.0,28.0,28.04,27.97,28.01,26700.0
2009-03-04 11:55:00,28.01,28.19,28.0,28.12,92900.0,28.01,28.19,28.0,28.12,92900.0
2009-03-04 12:00:00,28.11,28.18,28.02,28.02,21300.0,28.11,28.18,28.02,28.02,21300.0
2009-03-04 12:05:00,28.02,28.05,28.0,28.02,43000.0,28.02,28.05,28.0,28.02,43000.0
2009-03-04 12:10:00,28.01,28.1,27.96,28.07,73600.0,28.01,28.1,27.96,28.07,73600.0
2009-03-04 12:15:00,28.09,28.1,28.0,28.0,9900.0,28.09,28.1,28.0,28.0,9900.0
2009-03-04 12:20:00,28.0,28.06,27.99,27.99,24700.0,28.0,28.06,27.99,27.99,24700.0
2009-03-04 12:25:00,27.99,28.02,27.99,27.99,87000.0,27.99,28.02,27.99,27.99,87000.0
2009-03-04 12:30:00,27.99,28.05,27.98,28.05,21700.0,27.99,28.05,27.98,28.05,21700.0
2009-03-04 12:35:00,28.07,28.12,28.05,28.07,20500.0,28.07,28.12,28.05,28.07,20500.0
2009-03-04 12:40:00,28.08,28.09,28.05,28.05,10300.0,28.08,28.09,28.05,28.05,10300.0
2009-03-04 12:45:00,28.06,28.1,28.05,28.09,9400.0,28.06,28.1,28.05,28.09,9400.0
2009-03-04 12:50:00,28.08,28.1,28.06,28.08,8300.0,28.08,28.1,28.06,28.08,8300.0
2009-03-04 12:55:00,28.08,28.08,28.01,28.03,8000.0,28.08,28.08,28.01,28.03,8000.0
2009-03-04 13:00:00,28.05,28.09,28.02,28.03,12000.0,28.05,28.09,28.02,28.03,12000.0
2009-03-04 13:05:00,28.01,28.07,28.0,28.04,22400.0,28.01,28.07,28.0,28.04,22400.0
2009-03-04 13:10:00,28.03,28.09,28.02,28.02,17800.0,28.03,28.09,28.02,28.02,17800.0
2009-03-04 13:15:00,28.03,28.1,28.03,28.08,28100.0,28.03,28.1,28.03,28.08,28100.0
2009-03-04 13:20:00,28.1,28.1,28.07,28.09,18600.0,28.1,28.1,28.07,28.09,18600.0
2009-03-04 13:25:00,28.09,28.1,28.07,28.07,15100.0,28.09,28.1,28.07,28.07,15100.0
2009-03-04 13:30:00,28.07,28.1,28.03,28.09,20400.0,28.07,28.1,28.03,28.09,20400.0
2009-03-04 13:35:00,28.1,28.11,28.04,28.1,75800.0,28.1,28.11,28.04,28.1,75800.0
2009-03-04 13:40:00,28.09,28.2,28.09,28.2,14800.0,28.09,28.2,28.09,28.2,14800.0
2009-03-04 13:45:00,28.2,28.2,28.1,28.1,23200.0,28.2,28.2,28.1,28.1,23200.0
2009-03-04 13:50:00,28.1,28.11,28.07,28.07,38800.0,28.1,28.11,28.07,28.07,38800.0
2009-03-04 13:55:00,28.07,28.09,27.96,28.0,17800.0,28.07,28.09,27.96,28.0,17800.0
2009-03-04 14:00:00,28.01,28.11,27.99,28.09,39200.0,28.01,28.11,27.99,28.09,39200.0
2009-03-04 14:05:00,28.08,28.16,28.08,28.11,89500.0,28.08,28.16,28.08,28.11,89500.0
2009-03-04 14:10:00,28.12,28.18,28.1,28.18,12300.0,28.12,28.18,28.1,28.18,12300.0
2009-03-04 14:15:00,28.18,28.24,28.18,28.23,34300.0,28.18,28.24,28.18,28.23,34300.0
2009-03-04 14:20:00,28.23,28.29,28.22,28.24,59900.0,28.23,28.29,28.22,28.24,59900.0
2009-03-04 14:25:00,28.26,28.27,28.18,28.24,23300.0,28.26,28.27,28.18,28.24,23300.0
2009-03-04 14:30:00,28.24,28.29,28.24,28.25,25000.0,28.24,28.29,28.24,28.25,25000.0
2009-03-04 14:35:00,28.25,28.43,28.22,28.41,53500.0,28.25,28.43,28.22,28.41,53500.0
2009-03-04 14:40:00,28.39,28.54,28.34,28.51,32600.0,28.39,28.54,28.34,28.51,32600.0
2009-03-04 14:45:00,28.52,28.59,28.47,28.52,38700.0,28.52,28.59,28.47,28.52,38700.0
2009-03-04 14:50:00,28.52,28.62,28.51,28.59,20400.0,28.52,28.62,28.51,28.59,20400.0
2009-03-04 14:55:00,28.58,28.72,28.51,28.7,40700.0,28.58,28.72,28.51,28.7,40700.0
2009-03-04 15:00:00,28.68,28.76,28.61,28.61,43500.0,28.68,28.76,28.61,28.61,43500.0
2009-03-04 15:05:00,28.63,28.64,28.47,28.47,45800.0,28.63,28.64,28.47,28.47,45800.0
2009-03-04 15:10:00,28.46,28.63,28.45,28.58,35100.0,28.46,28.63,28.45,28.58,35100.0
2009-03-04 15:15:00,28.58,28.65,28.55,28.65,53300.0,28.58,28.65,28.55,28.65,53300.0
2009-03-04 15:20:00,28.64,28.74,28.64,28.7,61700.0,28.64,28.74,28.64,28.7,61700.0
2009-03-04 15:25:00,28.7,28.71,28.62,28.65,54700.0,28.7,28.71,28.62,28.65,54700.0
2009-03-04 15:30:00,28.64,28.65,28.41,28.41,77400.0,28.64,28.65,28.41,28.41,77400.0
2009-03-04 15:35:00,28.42,28.47,28.36,28.38,61400.0,28.42,28.47,28.36,28.38,61400.0
2009-03-04 15:40:00,28.37,28.38,28.28,28.35,65500.0,28.37,28.38,28.28,28.35,65500.0
2009-03-04 15:45:00,28.33,28.36,28.17,28.17,72500.0,28.33,28.36,28.17,28.17,72500.0
2009-03-04 15:50:00,28.17,28.31,28.03,28.07,137100.0,28.17,28.31,28.03,28.07,137100.0
2009-03-04 15:55:00,28.07,28.2,27.98,27.98,135200.0,28.07,28.2,27.98,27.98,135200.0
2009-03-05 09:30:00,28.17,28.17,27.62,27.82,26700.0,28.17,28.17,27.62,27.82,26700.0
2009-03-05 09:35:00,27.81,28.26,27.81,28.26,18600.0,27.81,28.26,27.81,28.26,18600.0
2009-03-05 09:40:00,28.26,28.69,28.26,28.38,107700.0,28.26,28.69,28.26,28.38,107700.0
2009-03-05 09:45:00,28.38,28.42,28.25,28.26,16200.0,28.38,28.42,28.25,28.26,16200.0
2009-03-05 09:50:00,28.32,28.43,28.31,28.37,22200.0,28.32,28.43,28.31,28.37,22200.0
2009-03-05 09:55:00,28.36,28.46,28.27,28.37,33200.0,28.36,28.46,28.27,28.37,33200.0
2009-03-05 10:00:00,28.38,28.43,28.21,28.33,59900.0,28.38,28.43,28.21,28.33,59900.0
2009-03-05 10:05:00,28.33,28.38,28.18,28.18,79700.0,28.33,28.38,28.18,28.18,79700.0
2009-03-05 10:10:00,28.18,28.24,28.04,28.05,32700.0,28.18,28.24,28.04,28.05,32700.0
2009-03-05 10:15:00,28.07,28.2,28.0,28.17,27200.0,28.07,28.2,28.0,28.17,27200.0
2009-03-05 10:20:00,28.18,28.24,28.14,28.2,53100.0,28.18,28.24,28.14,28.2,53100.0
2009-03-05 10:25:00,28.19,28.27,28.1,28.26,20000.0,28.19,28.27,28.1,28.26,20000.0
2009-03-05 10:30:00,28.26,28.29,28.14,28.21,52400.0,28.26,28.29,28.14,28.21,52400.0
2009-03-05 10:35:00,28.21,28.3,28.16,28.28,31100.0,28.21,28.3,28.16,28.28,31100.0
2009-03-05 10:40:00,28.28,28.38,28.25,28.31,20800.0,28.28,28.38,28.25,28.31,20800.0
2009-03-05 10:45:00,28.3,28.36,28.18,28.25,31800.0,28.3,28.36,28.18,28.25,31800.0
2009-03-05 10:50:00,28.27,28.27,28.14,28.25,9000.0,28.27,28.27,28.14,28.25,9000.0
2009-03-05 10:55:00,28.24,28.24,28.06,28.08,18600.0,28.24,28.24,28.06,28.08,18600.0
2009-03-05 11:00:00,28.08,28.18,28.03,28.08,20900.0,28.08,28.18,28.03,28.08,20900.0
2009-03-05 11:05:00,28.06,28.15,27.99,28.12,12400.0,28.06,28.15,27.99,28.12,12400.0
2009-03-05 11:10:00,28.14,28.2,28.11,28.14,13500.0,28.14,28.2,28.11,28.14,13500.0
2009-03-05 11:15:00,28.12,28.13,27.95,28.0,26500.0,28.12,28.13,27.95,28.0,26500.0
2009-03-05 11:20:00,27.99,27.99,27.75,27.79,124500.0,27.99,27.99,27.75,27.79,124500.0
2009-03-05 11:25:00,27.79,27.84,27.71,27.76,9900.0,27.79,27.84,27.71,27.76,9900.0
2009-03-05 11:30:00,27.77,27.85,27.72,27.84,13100.0,27.77,27.85,27.72,27.84,13100.0
2009-03-05 11:35:00,27.87,27.96,27.84,27.96,14600.0,27.87,27.96,27.84,27.96,14600.0
2009-03-05 11:40:00,27.97,28.0,27.9,27.99,13300.0,27.97,28.0,27.9,27.99,13300.0
2009-03-05 11:45:00,27.98,28.05,27.98,28.03,11900.0,27.98,28.05,27.98,28.03,11900.0
2009-03-05 11:50:00,28.05,28.05,27.83,27.83,19800.0,28.05,28.05,27.83,27.83,19800.0
2009-03-05 11:55:00,27.85,27.86,27.75,27.85,14800.0,27.85,27.86,27.75,27.85,14800.0
2009-03-05 12:00:00,27.85,27.89,27.7,27.73,24900.0,27.85,27.89,27.7,27.73,24900.0
2009-03-05 12:05:00,27.73,27.74,27.69,27.7,18200.0,27.73,27.74,27.69,27.7,18200.0
2009-03-05 12:10:00,27.7,27.7,27.61,27.65,10500.0,27.7,27.7,27.61,27.65,10500.0
2009-03-05 12:15:00,27.67,27.7,27.58,27.61,13900.0,27.67,27.7,27.58,27.61,13900.0
2009-03-05 12:20:00,27.62,27.65,27.55,27.6,36000.0,27.62,27.65,27.55,27.6,36000.0
2009-03-05 12:25:00,27.6,27.61,27.48,27.55,29500.0,27.6,27.61,27.48,27.55,29500.0
2009-03-05 12:30:00,27.55,27.71,27.52,27.7,17800.0,27.55,27.71,27.52,27.7,17800.0
2009-03-05 12:35:00,27.71,27.72,27.65,27.7,11200.0,27.71,27.72,27.65,27.7,11200.0
2009-03-05 12:40:00,27.72,27.75,27.68,27.73,8700.0,27.72,27.75,27.68,27.73,8700.0
2009-03-05 12:45:00,27.73,27.75,27.7,27.7,18100.0,27.73,27.75,27.7,27.7,18100.0
2009-03-05 12:50:00,27.68,27.72,27.63,27.63,7700.0,27.68,27.72,27.63,27.63,7700.0
2009-03-05 12:55:00,27.63,27.63,27.52,27.57,14400.0,27.63,27.63,27.52,27.57,14400.0
2009-03-05 13:00:00,27.59,27.73,27.59,27.73,25100.0,27.59,27.73,27.59,27.73,25100.0
2009-03-05 13:05:00,27.72,27.87,27.71,27.87,24200.0,27.72,27.87,27.71,27.87,24200.0
2009-03-05 13:10:00,27.86,27.88,27.79,27.82,13100.0,27.86,27.88,27.79,27.82,13100.0
2009-03-05 13:15:00,27.82,27.9,27.79,27.89,11000.0,27.82,27.9,27.79,27.89,11000.0
2009-03-05 13:20:00,27.88,27.88,27.7,27.7,10400.0,27.88,27.88,27.7,27.7,10400.0
2009-03-05 13:25:00,27.71,27.81,27.67,27.81,27200.0,27.71,27.81,27.67,27.81,27200.0
2009-03-05 13:30:00,27.81,27.81,27.66,27.71,19500.0,27.81,27.81,27.66,27.71,19500.0
2009-03-05 13:35:00,27.72,27.73,27.67,27.73,7800.0,27.72,27.73,27.67,27.73,7800.0
2009-03-05 13:40:00,27.73,27.79,27.73,27.77,38600.0,27.73,27.79,27.73,27.77,38600.0
2009-03-05 13:45:00,27.77,27.84,27.77,27.8,16900.0,27.77,27.84,27.77,27.8,16900.0
2009-03-05 13:50:00,27.8,27.87,27.8,27.87,17900.0,27.8,27.87,27.8,27.87,17900.0
2009-03-05 13:55:00,27.87,27.91,27.85,27.87,30200.0,27.87,27.91,27.85,27.87,30200.0
2009-03-05 14:00:00,27.87,27.91,27.87,27.89,29700.0,27.87,27.91,27.87,27.89,29700.0
2009-03-05 14:05:00,27.89,27.94,27.89,27.94,37300.0,27.89,27.94,27.89,27.94,37300.0
2009-03-05 14:10:00,27.91,27.99,27.91,27.95,26900.0,27.91,27.99,27.91,27.95,26900.0
2009-03-05 14:15:00,27.94,28.05,27.92,28.02,29400.0,27.94,28.05,27.92,28.02,29400.0
2009-03-05 14:20:00,28.0,28.04,27.98,28.01,38500.0,28.0,28.04,27.98,28.01,38500.0
2009-03-05 14:25:00,28.01,28.06,28.01,28.02,31700.0,28.01,28.06,28.01,28.02,31700.0
2009-03-05 14:30:00,28.02,28.1,27.99,28.08,47400.0,28.02,28.1,27.99,28.08,47400.0
2009-03-05 14:35:00,28.09,28.11,28.0,28.02,26400.0,28.09,28.11,28.0,28.02,26400.0
2009-03-05 14:40:00,28.03,28.04,27.96,28.03,36500.0,28.03,28.04,27.96,28.03,36500.0
2009-03-05 14:45:00,28.03,28.09,27.97,28.06,30200.0,28.03,28.09,27.97,28.06,30200.0
2009-03-05 14:50:00,28.06,28.06,28.0,28.04,17800.0,28.06,28.06,28.0,28.04,17800.0
2009-03-05 14:55:00,28.05,28.07,27.97,28.01,35500.0,28.05,28.07,27.97,28.01,35500.0
2009-03-05 15:00:00,28.01,28.12,28.01,28.11,21300.0,28.01,28.12,28.01,28.11,21300.0
2009-03-05 15:05:00,28.09,28.22,28.07,28.19,32600.0,28.09,28.22,28.07,28.19,32600.0
2009-03-05 15:10:00,28.18,28.28,28.17,28.27,41300.0,28.18,28.28,28.17,28.27,41300.0
2009-03-05 15:15:00,28.26,28.28,28.1,28.1,35400.0,28.26,28.28,28.1,28.1,35400.0
2009-03-05 15:20:00,28.1,28.19,28.07,28.17,32100.0,28.1,28.19,28.07,28.17,32100.0
2009-03-05 15:25:00,28.17,28.17,28.05,28.05,20200.0,28.17,28.17,28.05,28.05,20200.0
2009-03-05 15:30:00,28.05,28.06,27.99,28.0,33400.0,28.05,28.06,27.99,28.0,33400.0
2009-03-05 15:35:00,28.0,28.04,27.93,28.02,91500.0,28.0,28.04,27.93,28.02,91500.0
2009-03-05 15:40:00,28.02,28.1,27.93,28.03,107000.0,28.02,28.1,27.93,28.03,107000.0
2009-03-05 15:45:00,28.02,28.08,28.0,28.05,43800.0,28.02,28.08,28.0,28.05,43800.0
2009-03-05 15:50:00,28.05,28.06,27.95,28.02,89800.0,28.05,28.06,27.95,28.02,89800.0
2009-03-05 15:55:00,28.01,28.04,27.93,27.98,159000.0,28.01,28.04,27.93,27.98,159000.0
2009-03-06 09:30:00,28.0,28.68,27.5,27.79,20500.0,28.0,28.68,27.5,27.79,20500.0
2009-03-06 09:35:00,27.81,28.31,27.81,28.2,19100.0,27.81,28.31,27.81,28.2,19100.0
2009-03-06 09:40:00,28.16,28.59,28.16,28.5,17100.0,28.16,28.59,28.16,28.5,17100.0
2009-03-06 09:45:00,28.46,28.46,28.19,28.21,17600.0,28.46,28.46,28.19,28.21,17600.0
2009-03-06 09:50:00,28.2,28.31,28.17,28.2,20100.0,28.2,28.31,28.17,28.2,20100.0
2009-03-06 09:55:00,28.2,28.3,28.19,28.24,10700.0,28.2,28.3,28.19,28.24,10700.0
2009-03-06 10:00:00,28.27,28.35,28.23,28.24,44400.0,28.27,28.35,28.23,28.24,44400.0
2009-03-06 10:05:00,28.24,28.27,28.23,28.24,76900.0,28.24,28.27,28.23,28.24,76900.0
2009-03-06 10:10:00,28.22,28.23,28.07,28.16,43400.0,28.22,28.23,28.07,28.16,43400.0
2009-03-06 10:15:00,28.16,28.16,27.79,27.84,24400.0,28.16,28.16,27.79,27.84,24400.0
2009-03-06 10:20:00,27.83,28.02,27.83,27.98,19700.0,27.83,28.02,27.83,27.98,19700.0
2009-03-06 10:25:00,27.95,28.14,27.95,28.1,20500.0,27.95,28.14,27.95,28.1,20500.0
2009-03-06 10:30:00,28.1,28.15,28.0,28.0,67100.0,28.1,28.15,28.0,28.0,67100.0
2009-03-06 10:35:00,28.0,28.06,27.97,28.0,21000.0,28.0,28.06,27.97,28.0,21000.0
2009-03-06 10:40:00,28.01,28.09,27.97,28.09,13900.0,28.01,28.09,27.97,28.09,13900.0
2009-03-06 10:45:00,28.07,28.13,28.04,28.09,17000.0,28.07,28.13,28.04,28.09,17000.0
2009-03-06 10:50:00,28.09,28.1,27.66,27.77,70600.0,28.09,28.1,27.66,27.77,70600.0
2009-03-06 10:55:00,27.78,27.89,27.59,27.74,56800.0,27.78,27.89,27.59,27.74,56800.0
2009-03-06 11:00:00,27.73,27.73,27.56,27.69,32200.0,27.73,27.73,27.56,27.69,32200.0
2009-03-06 11:05:00,27.73,27.73,27.6,27.68,25600.0,27.73,27.73,27.6,27.68,25600.0
2009-03-06 11:10:00,27.69,27.73,27.65,27.68,19400.0,27.69,27.73,27.65,27.68,19400.0
2009-03-06 11:15:00,27.68,27.72,27.6,27.7,44100.0,27.68,27.72,27.6,27.7,44100.0
2009-03-06 11:20:00,27.71,27.74,27.65,27.66,19900.0,27.71,27.74,27.65,27.66,19900.0
2009-03-06 11:25:00,27.66,27.67,27.58,27.58,12900.0,27.66,27.67,27.58,27.58,12900.0
2009-03-06 11:30:00,27.6,27.71,27.6,27.71,21500.0,27.6,27.71,27.6,27.71,21500.0
2009-03-06 11:35:00,27.69,27.71,27.62,27.65,19100.0,27.69,27.71,27.62,27.65,19100.0
2009-03-06 11:40:00,27.65,27.68,27.65,27.66,20100.0,27.65,27.68,27.65,27.66,20100.0
2009-03-06 11:45:00,27.65,27.68,27.57,27.6,53300.0,27.65,27.68,27.57,27.6,53300.0
2009-03-06 11:50:00,27.6,27.67,27.6,27.61,45000.0,27.6,27.67,27.6,27.61,45000.0
2009-03-06 11:55:00,27.6,27.75,27.6,27.73,19300.0,27.6,27.75,27.6,27.73,19300.0
2009-03-06 12:00:00,27.7,27.92,27.69,27.88,13200.0,27.7,27.92,27.69,27.88,13200.0
2009-03-06 12:05:00,27.9,27.98,27.85,27.97,12300.0,27.9,27.98,27.85,27.97,12300.0
2009-03-06 12:10:00,27.96,27.99,27.88,27.94,8100.0,27.96,27.99,27.88,27.94,8100.0
2009-03-06 12:15:00,27.96,28.01,27.89,27.89,15900.0,27.96,28.01,27.89,27.89,15900.0
2009-03-06 12:20:00,27.88,27.94,27.83,27.83,14100.0,27.88,27.94,27.83,27.83,14100.0
2009-03-06 12:25:00,27.83,27.85,27.79,27.82,17000.0,27.83,27.85,27.79,27.82,17000.0
2009-03-06 12:30:00,27.82,28.03,27.81,27.94,19400.0,27.82,28.03,27.81,27.94,19400.0
2009-03-06 12:35:00,27.93,27.93,27.84,27.9,9800.0,27.93,27.93,27.84,27.9,9800.0
2009-03-06 12:40:00,27.88,27.88,27.8,27.83,11900.0,27.88,27.88,27.8,27.83,11900.0
2009-03-06 12:45:00,27.85,27.85,27.8,27.81,11200.0,27.85,27.85,27.8,27.81,11200.0
2009-03-06 12:50:00,27.82,27.91,27.82,27.83,10300.0,27.82,27.91,27.82,27.83,10300.0
2009-03-06 12:55:00,27.82,28.03,27.8,28.02,7100.0,27.82,28.03,27.8,28.02,7100.0
2009-03-06 13:00:00,27.98,28.05,27.94,28.05,32700.0,27.98,28.05,27.94,28.05,32700.0
2009-03-06 13:05:00,28.03,28.04,28.01,28.02,9800.0,28.03,28.04,28.01,28.02,9800.0
2009-03-06 13:10:00,28.01,28.03,28.0,28.0,12700.0,28.01,28.03,28.0,28.0,12700.0
2009-03-06 13:15:00,28.0,28.01,28.0,28.0,26500.0,28.0,28.01,28.0,28.0,26500.0
2009-03-06 13:20:00,28.01,28.03,28.0,28.01,14200.0,28.01,28.03,28.0,28.01,14200.0
2009-03-06 13:25:00,28.0,28.07,28.0,28.0,7500.0,28.0,28.07,28.0,28.0,7500.0
2009-03-06 13:30:00,28.01,28.04,28.0,28.0,14900.0,28.01,28.04,28.0,28.0,14900.0
2009-03-06 13:35:00,28.01,28.04,27.94,27.96,64000.0,28.01,28.04,27.94,27.96,64000.0
2009-03-06 13:40:00,27.96,27.98,27.91,27.97,18500.0,27.96,27.98,27.91,27.97,18500.0
2009-03-06 13:45:00,27.96,28.01,27.95,27.98,19700.0,27.96,28.01,27.95,27.98,19700.0
2009-03-06 13:50:00,27.99,28.08,27.97,28.07,19300.0,27.99,28.08,27.97,28.07,19300.0
2009-03-06 13:55:00,28.06,28.08,28.05,28.06,8900.0,28.06,28.08,28.05,28.06,8900.0
2009-03-06 14:00:00,28.04,28.16,28.03,28.13,38100.0,28.04,28.16,28.03,28.13,38100.0
2009-03-06 14:05:00,28.12,28.23,28.06,28.19,10500.0,28.12,28.23,28.06,28.19,10500.0
2009-03-06 14:10:00,28.21,28.23,28.1,28.16,20700.0,28.21,28.23,28.1,28.16,20700.0
2009-03-06 14:15:00,28.13,28.18,28.11,28.17,32700.0,28.13,28.18,28.11,28.17,32700.0
2009-03-06 14:20:00,28.17,28.2,28.13,28.2,19300.0,28.17,28.2,28.13,28.2,19300.0
2009-03-06 14:25:00,28.14,28.25,28.13,28.24,9900.0,28.14,28.25,28.13,28.24,9900.0
2009-03-06 14:30:00,28.24,28.24,28.09,28.16,14900.0,28.24,28.24,28.09,28.16,14900.0
2009-03-06 14:35:00,28.16,28.17,28.07,28.13,21200.0,28.16,28.17,28.07,28.13,21200.0
2009-03-06 14:40:00,28.1,28.1,27.91,27.99,18300.0,28.1,28.1,27.91,27.99,18300.0
2009-03-06 14:45:00,27.99,28.05,27.97,27.99,16900.0,27.99,28.05,27.97,27.99,16900.0
2009-03-06 14:50:00,27.98,28.0,27.9,27.94,15000.0,27.98,28.0,27.9,27.94,15000.0
2009-03-06 14:55:00,27.96,27.98,27.85,27.91,22500.0,27.96,27.98,27.85,27.91,22500.0
2009-03-06 15:00:00,27.9,27.93,27.79,27.84,35000.0,27.9,27.93,27.79,27.84,35000.0
2009-03-06 15:05:00,27.85,27.85,27.7,27.72,51900.0,27.85,27.85,27.7,27.72,51900.0
2009-03-06 15:10:00,27.72,27.74,27.67,27.68,36400.0,27.72,27.74,27.67,27.68,36400.0
2009-03-06 15:15:00,27.67,27.84,27.67,27.79,35300.0,27.67,27.84,27.67,27.79,35300.0
2009-03-06 15:20:00,27.79,27.8,27.72,27.74,34400.0,27.79,27.8,27.72,27.74,34400.0
2009-03-06 15:25:00,27.73,27.74,27.59,27.6,75900.0,27.73,27.74,27.59,27.6,75900.0
2009-03-06 15:30:00,27.59,27.75,27.56,27.74,72800.0,27.59,27.75,27.56,27.74,72800.0
2009-03-06 15:35:00,27.73,27.75,27.67,27.72,38100.0,27.73,27.75,27.67,27.72,38100.0
2009-03-06 15:40:00,27.71,27.75,27.7,27.73,73300.0,27.71,27.75,27.7,27.73,73300.0
2009-03-06 15:45:00,27.74,27.79,27.63,27.73,92600.0,27.74,27.79,27.63,27.73,92600.0
2009-03-06 15:50:00,27.71,27.72,27.62,27.66,133200.0,27.71,27.72,27.62,27.66,133200.0
2009-03-06 15:55:00,27.66,27.84,27.64,27.8,248600.0,27.66,27.84,27.64,27.8,248600.0
2009-03-09 09:30:00,27.43,27.8,27.23,27.46,37900.0,27.43,27.8,27.23,27.46,37900.0
2009-03-09 09:35:00,27.48,27.58,27.34,27.51,28400.0,27.48,27.58,27.34,27.51,28400.0
2009-03-09 09:40:00,27.57,27.9,27.48,27.85,25500.0,27.57,27.9,27.48,27.85,25500.0
2009-03-09 09:45:00,27.85,28.19,27.85,28.19,32700.0,27.85,28.19,27.85,28.19,32700.0
2009-03-09 09:50:00,28.19,28.25,28.16,28.17,27900.0,28.19,28.25,28.16,28.17,27900.0
2009-03-09 09:55:00,28.18,28.22,27.97,27.99,14800.0,28.18,28.22,27.97,27.99,14800.0
2009-03-09 10:00:00,27.99,28.12,27.9,28.06,14000.0,27.99,28.12,27.9,28.06,14000.0
2009-03-09 10:05:00,28.06,28.09,27.96,28.07,29000.0,28.06,28.09,27.96,28.07,29000.0
2009-03-09 10:10:00,28.06,28.25,28.06,28.12,21000.0,28.06,28.25,28.06,28.12,21000.0
2009-03-09 10:15:00,28.11,28.25,28.02,28.07,26800.0,28.11,28.25,28.02,28.07,26800.0
2009-03-09 10:20:00,28.04,28.17,27.94,28.11,16700.0,28.04,28.17,27.94,28.11,16700.0
2009-03-09 10:25:00,28.11,28.15,28.01,28.01,14500.0,28.11,28.15,28.01,28.01,14500.0
2009-03-09 10:30:00,28.0,28.08,27.85,27.85,15300.0,28.0,28.08,27.85,27.85,15300.0
2009-03-09 10:35:00,27.86,27.92,27.79,27.83,11400.0,27.86,27.92,27.79,27.83,11400.0
2009-03-09 10:40:00,27.86,27.86,27.7,27.8,12800.0,27.86,27.86,27.7,27.8,12800.0
2009-03-09 10:45:00,27.8,27.81,27.61,27.67,21000.0,27.8,27.81,27.61,27.67,21000.0
2009-03-09 10:50:00,27.65,27.83,27.62,27.77,8900.0,27.65,27.83,27.62,27.77,8900.0
2009-03-09 10:55:00,27.78,27.78,27.54,27.54,9900.0,27.78,27.78,27.54,27.54,9900.0
2009-03-09 11:00:00,27.55,27.8,27.54,27.72,17600.0,27.55,27.8,27.54,27.72,17600.0
2009-03-09 11:05:00,27.72,27.74,27.66,27.68,8900.0,27.72,27.74,27.66,27.68,8900.0
2009-03-09 11:10:00,27.68,27.77,27.66,27.77,3800.0,27.68,27.77,27.66,27.77,3800.0
2009-03-09 11:15:00,27.79,27.8,27.74,27.76,3700.0,27.79,27.8,27.74,27.76,3700.0
2009-03-09 11:20:00,27.77,27.83,27.73,27.83,5700.0,27.77,27.83,27.73,27.83,5700.0
2009-03-09 11:25:00,27.83,27.92,27.83,27.88,6600.0,27.83,27.92,27.83,27.88,6600.0
2009-03-09 11:30:00,27.87,27.93,27.76,27.77,12100.0,27.87,27.93,27.76,27.77,12100.0
2009-03-09 11:35:00,27.77,27.97,27.77,27.89,83300.0,27.77,27.97,27.77,27.89,83300.0
2009-03-09 11:40:00,27.86,27.88,27.79,27.88,8600.0,27.86,27.88,27.79,27.88,8600.0
2009-03-09 11:45:00,27.9,27.94,27.82,27.83,4900.0,27.9,27.94,27.82,27.83,4900.0
2009-03-09 11:50:00,27.83,27.88,27.81,27.81,6500.0,27.83,27.88,27.81,27.81,6500.0
2009-03-09 11:55:00,27.81,27.92,27.81,27.92,20800.0,27.81,27.92,27.81,27.92,20800.0
2009-03-09 12:00:00,27.91,27.93,27.91,27.92,16100.0,27.91,27.93,27.91,27.92,16100.0
2009-03-09 12:05:00,27.92,27.93,27.91,27.91,7600.0,27.92,27.93,27.91,27.91,7600.0
2009-03-09 12:10:00,27.91,28.05,27.9,28.01,13200.0,27.91,28.05,27.9,28.01,13200.0
2009-03-09 12:15:00,28.0,28.06,28.0,28.02,10400.0,28.0,28.06,28.0,28.02,10400.0
2009-03-09 12:20:00,28.03,28.07,28.02,28.03,9100.0,28.03,28.07,28.02,28.03,9100.0
2009-03-09 12:25:00,28.02,28.03,28.0,28.0,20800.0,28.02,28.03,28.0,28.0,20800.0
2009-03-09 12:30:00,28.0,28.01,27.92,27.92,9400.0,28.0,28.01,27.92,27.92,9400.0
2009-03-09 12:35:00,27.94,27.94,27.72,27.72,14700.0,27.94,27.94,27.72,27.72,14700.0
2009-03-09 12:40:00,27.72,27.75,27.69,27.72,6800.0,27.72,27.75,27.69,27.72,6800.0
2009-03-09 12:45:00,27.71,27.74,27.67,27.68,10200.0,27.71,27.74,27.67,27.68,10200.0
2009-03-09 12:50:00,27.69,27.76,27.65,27.65,12700.0,27.69,27.76,27.65,27.65,12700.0
2009-03-09 12:55:00,27.67,27.69,27.65,27.65,2600.0,27.67,27.69,27.65,27.65,2600.0
2009-03-09 13:00:00,27.64,27.65,27.57,27.58,8400.0,27.64,27.65,27.57,27.58,8400.0
2009-03-09 13:05:00,27.58,27.59,27.46,27.46,18700.0,27.58,27.59,27.46,27.46,18700.0
2009-03-09 13:10:00,27.46,27.47,27.36,27.36,15800.0,27.46,27.47,27.36,27.36,15800.0
2009-03-09 13:15:00,27.36,27.36,27.29,27.3,17400.0,27.36,27.36,27.29,27.3,17400.0
2009-03-09 13:20:00,27.3,27.37,27.25,27.27,12800.0,27.3,27.37,27.25,27.27,12800.0
2009-03-09 13:25:00,27.28,27.32,27.24,27.28,14600.0,27.28,27.32,27.24,27.28,14600.0
2009-03-09 13:30:00,27.29,27.31,27.21,27.24,56900.0,27.29,27.31,27.21,27.24,56900.0
2009-03-09 13:35:00,27.24,27.24,27.09,27.09,31900.0,27.24,27.24,27.09,27.09,31900.0
2009-03-09 13:40:00,27.1,27.26,27.1,27.11,20500.0,27.1,27.26,27.1,27.11,20500.0
2009-03-09 13:45:00,27.11,27.14,26.99,27.09,35400.0,27.11,27.14,26.99,27.09,35400.0
2009-03-09 13:50:00,27.11,27.26,27.11,27.19,36800.0,27.11,27.26,27.11,27.19,36800.0
2009-03-09 13:55:00,27.19,27.19,27.09,27.1,29200.0,27.19,27.19,27.09,27.1,29200.0
2009-03-09 14:00:00,27.12,27.22,27.05,27.2,20400.0,27.12,27.22,27.05,27.2,20400.0
2009-03-09 14:05:00,27.2,27.27,27.16,27.16,24200.0,27.2,27.27,27.16,27.16,24200.0
2009-03-09 14:10:00,27.16,27.21,27.08,27.14,25500.0,27.16,27.21,27.08,27.14,25500.0
2009-03-09 14:15:00,27.15,27.2,27.1,27.2,19200.0,27.15,27.2,27.1,27.2,19200.0
2009-03-09 14:20:00,27.2,27.26,27.08,27.18,26400.0,27.2,27.26,27.08,27.18,26400.0
2009-03-09 14:25:00,27.16,27.22,27.14,27.22,18500.0,27.16,27.22,27.14,27.22,18500.0
2009-03-09 14:30:00,27.21,27.23,27.14,27.19,14000.0,27.21,27.23,27.14,27.19,14000.0
2009-03-09 14:35:00,27.19,27.21,27.07,27.14,22500.0,27.19,27.21,27.07,27.14,22500.0
2009-03-09 14:40:00,27.15,27.19,27.08,27.11,16000.0,27.15,27.19,27.08,27.11,16000.0
2009-03-09 14:45:00,27.11,27.17,27.04,27.12,17800.0,27.11,27.17,27.04,27.12,17800.0
2009-03-09 14:50:00,27.12,27.17,27.04,27.05,23000.0,27.12,27.17,27.04,27.05,23000.0
2009-03-09 14:55:00,27.06,27.1,26.96,27.03,26200.0,27.06,27.1,26.96,27.03,26200.0
2009-03-09 15:00:00,27.03,27.08,26.99,27.06,22400.0,27.03,27.08,26.99,27.06,22400.0
2009-03-09 15:05:00,27.06,27.07,26.91,27.02,33800.0,27.06,27.07,26.91,27.02,33800.0
2009-03-09 15:10:00,27.02,27.02,26.89,26.95,30700.0,27.02,27.02,26.89,26.95,30700.0
2009-03-09 15:15:00,26.92,26.96,26.89,26.96,15200.0,26.92,26.96,26.89,26.96,15200.0
2009-03-09 15:20:00,26.95,27.0,26.94,27.0,21800.0,26.95,27.0,26.94,27.0,21800.0
2009-03-09 15:25:00,26.98,27.08,26.96,27.04,37600.0,26.98,27.08,26.96,27.04,37600.0
2009-03-09 15:30:00,27.03,27.19,27.03,27.15,33500.0,27.03,27.19,27.03,27.15,33500.0
2009-03-09 15:35:00,27.16,27.21,27.05,27.1,46300.0,27.16,27.21,27.05,27.1,46300.0
2009-03-09 15:40:00,27.1,27.16,27.08,27.15,79500.0,27.1,27.16,27.08,27.15,79500.0
2009-03-09 15:45:00,27.15,27.19,27.14,27.18,41200.0,27.15,27.19,27.14,27.18,41200.0
2009-03-09 15:50:00,27.18,27.29,27.11,27.14,83600.0,27.18,27.29,27.11,27.14,83600.0
2009-03-09 15:55:00,27.15,27.17,26.92,26.96,159700.0,27.15,27.17,26.92,26.96,159700.0
2009-03-10 09:30:00,27.45,27.92,27.12,27.38,76800.0,27.45,27.92,27.12,27.38,76800.0
2009-03-10 09:35:00,27.34,27.8,27.33,27.65,41600.0,27.34,27.8,27.33,27.65,41600.0
2009-03-10 09:40:00,27.59,27.65,27.42,27.48,20800.0,27.59,27.65,27.42,27.48,20800.0
2009-03-10 09:45:00,27.5,27.57,27.47,27.55,45000.0,27.5,27.57,27.47,27.55,45000.0
2009-03-10 09:50:00,27.57,27.92,27.55,27.86,30700.0,27.57,27.92,27.55,27.86,30700.0
2009-03-10 09:55:00,27.89,27.91,27.74,27.81,58600.0,27.89,27.91,27.74,27.81,58600.0
2009-03-10 10:00:00,27.81,27.84,27.64,27.75,49100.0,27.81,27.84,27.64,27.75,49100.0
2009-03-10 10:05:00,27.75,27.94,27.74,27.86,42900.0,27.75,27.94,27.74,27.86,42900.0
2009-03-10 10:10:00,27.84,28.06,27.84,28.01,44100.0,27.84,28.06,27.84,28.01,44100.0
2009-03-10 10:15:00,28.03,28.29,27.99,28.16,57200.0,28.03,28.29,27.99,28.16,57200.0
2009-03-10 10:20:00,28.15,28.24,28.04,28.18,21700.0,28.15,28.24,28.04,28.18,21700.0
2009-03-10 10:25:00,28.18,28.2,28.07,28.07,16200.0,28.18,28.2,28.07,28.07,16200.0
2009-03-10 10:30:00,28.09,28.32,28.09,28.27,23900.0,28.09,28.32,28.09,28.27,23900.0
2009-03-10 10:35:00,28.27,28.46,28.24,28.46,20500.0,28.27,28.46,28.24,28.46,20500.0
2009-03-10 10:40:00,28.41,28.47,28.4,28.43,17700.0,28.41,28.47,28.4,28.43,17700.0
2009-03-10 10:45:00,28.43,28.6,28.43,28.54,27100.0,28.43,28.6,28.43,28.54,27100.0
2009-03-10 10:50:00,28.53,28.63,28.53,28.6,14100.0,28.53,28.63,28.53,28.6,14100.0
2009-03-10 10:55:00,28.61,28.68,28.55,28.58,30000.0,28.61,28.68,28.55,28.58,30000.0
2009-03-10 11:00:00,28.59,28.59,28.36,28.4,17600.0,28.59,28.59,28.36,28.4,17600.0
2009-03-10 11:05:00,28.39,28.47,28.36,28.46,15500.0,28.39,28.47,28.36,28.46,15500.0
2009-03-10 11:10:00,28.45,28.52,28.41,28.44,25300.0,28.45,28.52,28.41,28.44,25300.0
2009-03-10 11:15:00,28.44,28.46,28.35,28.38,29600.0,28.44,28.46,28.35,28.38,29600.0
2009-03-10 11:20:00,28.38,28.38,28.22,28.22,26500.0,28.38,28.38,28.22,28.22,26500.0
2009-03-10 11:25:00,28.22,28.25,28.2,28.2,17200.0,28.22,28.25,28.2,28.2,17200.0
2009-03-10 11:30:00,28.2,28.26,28.12,28.26,18100.0,28.2,28.26,28.12,28.26,18100.0
2009-03-10 11:35:00,28.27,28.31,28.19,28.23,42300.0,28.27,28.31,28.19,28.23,42300.0
2009-03-10 11:40:00,28.22,28.22,28.16,28.2,31400.0,28.22,28.22,28.16,28.2,31400.0
2009-03-10 11:45:00,28.22,28.26,28.09,28.09,20000.0,28.22,28.26,28.09,28.09,20000.0
2009-03-10 11:50:00,28.09,28.09,27.97,27.98,38500.0,28.09,28.09,27.97,27.98,38500.0
2009-03-10 11:55:00,27.97,28.07,27.94,28.07,26100.0,27.97,28.07,27.94,28.07,26100.0
2009-03-10 12:00:00,28.07,28.35,28.06,28.31,29700.0,28.07,28.35,28.06,28.31,29700.0
2009-03-10 12:05:00,28.31,28.37,28.24,28.28,21800.0,28.31,28.37,28.24,28.28,21800.0
2009-03-10 12:10:00,28.27,28.44,28.26,28.41,22100.0,28.27,28.44,28.26,28.41,22100.0
2009-03-10 12:15:00,28.42,28.53,28.41,28.51,31700.0,28.42,28.53,28.41,28.51,31700.0
2009-03-10 12:20:00,28.51,28.53,28.49,28.52,16500.0,28.51,28.53,28.49,28.52,16500.0
2009-03-10 12:25:00,28.53,28.67,28.52,28.62,35000.0,28.53,28.67,28.52,28.62,35000.0
2009-03-10 12:30:00,28.63,28.71,28.62,28.65,25800.0,28.63,28.71,28.62,28.65,25800.0
2009-03-10 12:35:00,28.64,28.74,28.64,28.71,14700.0,28.64,28.74,28.64,28.71,14700.0
2009-03-10 12:40:00,28.68,28.75,28.63,28.75,15000.0,28.68,28.75,28.63,28.75,15000.0
2009-03-10 12:45:00,28.75,28.75,28.71,28.72,17400.0,28.75,28.75,28.71,28.72,17400.0
2009-03-10 12:50:00,28.72,28.72,28.52,28.55,13300.0,28.72,28.72,28.52,28.55,13300.0
2009-03-10 12:55:00,28.54,28.56,28.51,28.55,9900.0,28.54,28.56,28.51,28.55,9900.0
2009-03-10 13:00:00,28.53,28.55,28.49,28.5,5200.0,28.53,28.55,28.49,28.5,5200.0
2009-03-10 13:05:00,28.5,28.55,28.49,28.55,4800.0,28.5,28.55,28.49,28.55,4800.0
2009-03-10 13:10:00,28.53,28.71,28.53,28.71,21800.0,28.53,28.71,28.53,28.71,21800.0
2009-03-10 13:15:00,28.71,28.75,28.7,28.74,16100.0,28.71,28.75,28.7,28.74,16100.0
2009-03-10 13:20:00,28.74,28.75,28.7,28.7,8700.0,28.74,28.75,28.7,28.7,8700.0
2009-03-10 13:25:00,28.7,28.71,28.59,28.61,16700.0,28.7,28.71,28.59,28.61,16700.0
2009-03-10 13:30:00,28.61,28.7,28.61,28.7,7900.0,28.61,28.7,28.61,28.7,7900.0
2009-03-10 13:35:00,28.7,28.7,28.61,28.61,13000.0,28.7,28.7,28.61,28.61,13000.0
2009-03-10 13:40:00,28.63,28.71,28.62,28.65,21600.0,28.63,28.71,28.62,28.65,21600.0
2009-03-10 13:45:00,28.64,28.64,28.53,28.55,7100.0,28.64,28.64,28.53,28.55,7100.0
2009-03-10 13:50:00,28.56,28.56,28.49,28.51,10100.0,28.56,28.56,28.49,28.51,10100.0
2009-03-10 13:55:00,28.52,28.53,28.5,28.52,5300.0,28.52,28.53,28.5,28.52,5300.0
2009-03-10 14:00:00,28.53,28.53,28.5,28.52,4900.0,28.53,28.53,28.5,28.52,4900.0
2009-03-10 14:05:00,28.53,28.57,28.5,28.5,13300.0,28.53,28.57,28.5,28.5,13300.0
2009-03-10 14:10:00,28.5,28.56,28.49,28.51,17000.0,28.5,28.56,28.49,28.51,17000.0
2009-03-10 14:15:00,28.51,28.53,28.49,28.5,26500.0,28.51,28.53,28.49,28.5,26500.0
2009-03-10 14:20:00,28.5,28.52,28.4,28.42,21000.0,28.5,28.52,28.4,28.42,21000.0
2009-03-10 14:25:00,28.43,28.46,28.38,28.39,22000.0,28.43,28.46,28.38,28.39,22000.0
2009-03-10 14:30:00,28.39,28.43,28.29,28.41,27400.0,28.39,28.43,28.29,28.41,27400.0
2009-03-10 14:35:00,28.42,28.42,28.22,28.23,42200.0,28.42,28.42,28.22,28.23,42200.0
2009-03-10 14:40:00,28.21,28.25,28.11,28.12,23900.0,28.21,28.25,28.11,28.12,23900.0
2009-03-10 14:45:00,28.12,28.19,27.91,27.94,33300.0,28.12,28.19,27.91,27.94,33300.0
2009-03-10 14:50:00,27.95,27.99,27.9,27.99,27600.0,27.95,27.99,27.9,27.99,27600.0
2009-03-10 14:55:00,28.0,28.05,27.91,27.99,34400.0,28.0,28.05,27.91,27.99,34400.0
2009-03-10 15:00:00,27.99,28.04,27.97,27.98,18100.0,27.99,28.04,27.97,27.98,18100.0
2009-03-10 15:05:00,28.01,28.05,27.98,28.03,16000.0,28.01,28.05,27.98,28.03,16000.0
2009-03-10 15:10:00,28.03,28.11,27.96,28.02,34400.0,28.03,28.11,27.96,28.02,34400.0
2009-03-10 15:15:00,28.03,28.07,27.99,28.06,16800.0,28.03,28.07,27.99,28.06,16800.0
2009-03-10 15:20:00,28.08,28.22,28.06,28.2,47100.0,28.08,28.22,28.06,28.2,47100.0
2009-03-10 15:25:00,28.21,28.42,28.21,28.37,59700.0,28.21,28.42,28.21,28.37,59700.0
2009-03-10 15:30:00,28.37,28.38,28.25,28.31,17800.0,28.37,28.38,28.25,28.31,17800.0
2009-03-10 15:35:00,28.31,28.36,28.27,28.36,27500.0,28.31,28.36,28.27,28.36,27500.0
2009-03-10 15:40:00,28.35,28.39,28.25,28.31,41500.0,28.35,28.39,28.25,28.31,41500.0
2009-03-10 15:45:00,28.31,28.35,28.27,28.3,29700.0,28.31,28.35,28.27,28.3,29700.0
2009-03-10 15:50:00,28.33,28.41,28.32,28.36,72600.0,28.33,28.41,28.32,28.36,72600.0
2009-03-10 15:55:00,28.35,28.44,28.31,28.44,89200.0,28.35,28.44,28.31,28.44,89200.0
2009-03-11 09:30:00,28.57,28.84,28.32,28.71,15500.0,28.57,28.84,28.32,28.71,15500.0
2009-03-11 09:35:00,28.66,28.66,28.03,28.32,21700.0,28.66,28.66,28.03,28.32,21700.0
2009-03-11 09:40:00,28.31,28.33,28.18,28.31,10000.0,28.31,28.33,28.18,28.31,10000.0
2009-03-11 09:45:00,28.34,28.44,28.18,28.3,25300.0,28.34,28.44,28.18,28.3,25300.0
2009-03-11 09:50:00,28.28,28.53,28.28,28.52,33600.0,28.28,28.53,28.28,28.52,33600.0
2009-03-11 09:55:00,28.52,28.71,28.46,28.71,18300.0,28.52,28.71,28.46,28.71,18300.0
2009-03-11 10:00:00,28.71,28.77,28.64,28.74,36200.0,28.71,28.77,28.64,28.74,36200.0
2009-03-11 10:05:00,28.74,28.76,28.61,28.68,16500.0,28.74,28.76,28.61,28.68,16500.0
2009-03-11 10:10:00,28.7,28.78,28.65,28.72,29400.0,28.7,28.78,28.65,28.72,29400.0
2009-03-11 10:15:00,28.72,28.8,28.68,28.73,16000.0,28.72,28.8,28.68,28.73,16000.0
2009-03-11 10:20:00,28.72,28.84,28.69,28.82,10100.0,28.72,28.84,28.69,28.82,10100.0
2009-03-11 10:25:00,28.82,28.98,28.79,28.97,23900.0,28.82,28.98,28.79,28.97,23900.0
2009-03-11 10:30:00,28.99,29.02,28.77,28.81,19800.0,28.99,29.02,28.77,28.81,19800.0
2009-03-11 10:35:00,28.82,28.82,28.67,28.74,7700.0,28.82,28.82,28.67,28.74,7700.0
2009-03-11 10:40:00,28.73,28.79,28.65,28.67,8500.0,28.73,28.79,28.65,28.67,8500.0
2009-03-11 10:45:00,28.67,28.68,28.61,28.65,8900.0,28.67,28.68,28.61,28.65,8900.0
2009-03-11 10:50:00,28.65,28.7,28.61,28.7,11300.0,28.65,28.7,28.61,28.7,11300.0
2009-03-11 10:55:00,28.68,28.72,28.55,28.58,15300.0,28.68,28.72,28.55,28.58,15300.0
2009-03-11 11:00:00,28.6,28.64,28.53,28.58,12700.0,28.6,28.64,28.53,28.58,12700.0
2009-03-11 11:05:00,28.57,28.62,28.49,28.52,8400.0,28.57,28.62,28.49,28.52,8400.0
2009-03-11 11:10:00,28.5,28.54,28.44,28.54,10300.0,28.5,28.54,28.44,28.54,10300.0
2009-03-11 11:15:00,28.55,28.59,28.5,28.51,10400.0,28.55,28.59,28.5,28.51,10400.0
2009-03-11 11:20:00,28.52,28.55,28.41,28.41,16800.0,28.52,28.55,28.41,28.41,16800.0
2009-03-11 11:25:00,28.42,28.42,28.24,28.27,24700.0,28.42,28.42,28.24,28.27,24700.0
2009-03-11 11:30:00,28.26,28.26,28.02,28.02,24500.0,28.26,28.26,28.02,28.02,24500.0
2009-03-11 11:35:00,28.0,28.0,27.84,27.84,28900.0,28.0,28.0,27.84,27.84,28900.0
2009-03-11 11:40:00,27.83,27.86,27.59,27.59,42200.0,27.83,27.86,27.59,27.59,42200.0
2009-03-11 11:45:00,27.6,27.6,27.43,27.44,39400.0,27.6,27.6,27.43,27.44,39400.0
2009-03-11 11:50:00,27.43,27.46,27.33,27.41,70100.0,27.43,27.46,27.33,27.41,70100.0
2009-03-11 11:55:00,27.42,27.47,27.33,27.34,58100.0,27.42,27.47,27.33,27.34,58100.0
2009-03-11 12:00:00,27.34,27.4,27.29,27.33,37100.0,27.34,27.4,27.29,27.33,37100.0
2009-03-11 12:05:00,27.33,27.48,27.29,27.42,30300.0,27.33,27.48,27.29,27.42,30300.0
2009-03-11 12:10:00,27.42,27.45,27.37,27.43,20900.0,27.42,27.45,27.37,27.43,20900.0
2009-03-11 12:15:00,27.44,27.48,27.39,27.39,23400.0,27.44,27.48,27.39,27.39,23400.0
2009-03-11 12:20:00,27.4,27.45,27.27,27.3,16800.0,27.4,27.45,27.27,27.3,16800.0
2009-03-11 12:25:00,27.29,27.3,27.2,27.25,34800.0,27.29,27.3,27.2,27.25,34800.0
2009-03-11 12:30:00,27.27,27.35,27.24,27.35,48200.0,27.27,27.35,27.24,27.35,48200.0
2009-03-11 12:35:00,27.33,27.36,27.29,27.3,16200.0,27.33,27.36,27.29,27.3,16200.0
2009-03-11 12:40:00,27.29,27.43,27.28,27.33,28600.0,27.29,27.43,27.28,27.33,28600.0
2009-03-11 12:45:00,27.33,27.45,27.33,27.39,41100.0,27.33,27.45,27.33,27.39,41100.0
2009-03-11 12:50:00,27.4,27.44,27.33,27.36,13900.0,27.4,27.44,27.33,27.36,13900.0
2009-03-11 12:55:00,27.37,27.42,27.35,27.36,11300.0,27.37,27.42,27.35,27.36,11300.0
2009-03-11 13:00:00,27.37,27.46,27.36,27.37,14800.0,27.37,27.46,27.36,27.37,14800.0
2009-03-11 13:05:00,27.38,27.41,27.35,27.38,32200.0,27.38,27.41,27.35,27.38,32200.0
2009-03-11 13:10:00,27.37,27.47,27.35,27.44,6400.0,27.37,27.47,27.35,27.44,6400.0
2009-03-11 13:15:00,27.44,27.49,27.44,27.47,9400.0,27.44,27.49,27.44,27.47,9400.0
2009-03-11 13:20:00,27.48,27.52,27.47,27.49,15000.0,27.48,27.52,27.47,27.49,15000.0
2009-03-11 13:25:00,27.48,27.5,27.38,27.38,8800.0,27.48,27.5,27.38,27.38,8800.0
2009-03-11 13:30:00,27.41,27.53,27.41,27.5,4700.0,27.41,27.53,27.41,27.5,4700.0
2009-03-11 13:35:00,27.48,27.65,27.47,27.64,17100.0,27.48,27.65,27.47,27.64,17100.0
2009-03-11 13:40:00,27.65,27.65,27.58,27.6,12600.0,27.65,27.65,27.58,27.6,12600.0
2009-03-11 13:45:00,27.61,27.67,27.59,27.65,17000.0,27.61,27.67,27.59,27.65,17000.0
2009-03-11 13:50:00,27.66,27.66,27.53,27.53,19200.0,27.66,27.66,27.53,27.53,19200.0
2009-03-11 13:55:00,27.52,27.53,27.49,27.5,21300.0,27.52,27.53,27.49,27.5,21300.0
2009-03-11 14:00:00,27.5,27.59,27.49,27.59,13700.0,27.5,27.59,27.49,27.59,13700.0
2009-03-11 14:05:00,27.58,27.58,27.45,27.46,13100.0,27.58,27.58,27.45,27.46,13100.0
2009-03-11 14:10:00,27.45,27.48,27.37,27.46,24600.0,27.45,27.48,27.37,27.46,24600.0
2009-03-11 14:15:00,27.46,27.47,27.28,27.28,23500.0,27.46,27.47,27.28,27.28,23500.0
2009-03-11 14:20:00,27.28,27.34,27.26,27.3,31200.0,27.28,27.34,27.26,27.3,31200.0
2009-03-11 14:25:00,27.31,27.36,27.27,27.3,27600.0,27.31,27.36,27.27,27.3,27600.0
2009-03-11 14:30:00,27.3,27.32,27.25,27.26,21100.0,27.3,27.32,27.25,27.26,21100.0
2009-03-11 14:35:00,27.25,27.27,27.16,27.18,16500.0,27.25,27.27,27.16,27.18,16500.0
2009-03-11 14:40:00,27.17,27.17,27.05,27.08,24400.0,27.17,27.17,27.05,27.08,24400.0
2009-03-11 14:45:00,27.09,27.25,27.07,27.25,29500.0,27.09,27.25,27.07,27.25,29500.0
2009-03-11 14:50:00,27.24,27.32,27.24,27.28,28600.0,27.24,27.32,27.24,27.28,28600.0
2009-03-11 14:55:00,27.27,27.29,27.24,27.26,20800.0,27.27,27.29,27.24,27.26,20800.0
2009-03-11 15:00:00,27.26,27.31,27.24,27.28,23000.0,27.26,27.31,27.24,27.28,23000.0
2009-03-11 15:05:00,27.28,27.29,27.24,27.26,51800.0,27.28,27.29,27.24,27.26,51800.0
2009-03-11 15:10:00,27.27,27.31,27.25,27.31,37300.0,27.27,27.31,27.25,27.31,37300.0
2009-03-11 15:15:00,27.3,27.31,27.27,27.3,29100.0,27.3,27.31,27.27,27.3,29100.0
2009-03-11 15:20:00,27.3,27.3,27.22,27.25,110100.0,27.3,27.3,27.22,27.25,110100.0
2009-03-11 15:25:00,27.25,27.33,27.25,27.26,48300.0,27.25,27.33,27.25,27.26,48300.0
2009-03-11 15:30:00,27.26,27.3,27.15,27.2,80200.0,27.26,27.3,27.15,27.2,80200.0
2009-03-11 15:35:00,27.2,27.27,27.14,27.27,64800.0,27.2,27.27,27.14,27.27,64800.0
2009-03-11 15:40:00,27.27,27.29,27.23,27.26,39200.0,27.27,27.29,27.23,27.26,39200.0
2009-03-11 15:45:00,27.27,27.27,27.11,27.2,43400.0,27.27,27.27,27.11,27.2,43400.0
2009-03-11 15:50:00,27.2,27.24,27.11,27.12,55900.0,27.2,27.24,27.11,27.12,55900.0
2009-03-11 15:55:00,27.12,27.16,27.05,27.14,102900.0,27.12,27.16,27.05,27.14,102900.0
2009-03-12 09:30:00,26.99,27.52,26.99,27.52,27500.0,26.99,27.52,26.99,27.52,27500.0
2009-03-12 09:35:00,27.44,27.49,27.18,27.21,22000.0,27.44,27.49,27.18,27.21,22000.0
2009-03-12 09:40:00,27.2,27.27,27.19,27.2,14800.0,27.2,27.27,27.19,27.2,14800.0
2009-03-12 09:45:00,27.22,27.23,27.08,27.12,20300.0,27.22,27.23,27.08,27.12,20300.0
2009-03-12 09:50:00,27.14,27.23,27.0,27.0,26800.0,27.14,27.23,27.0,27.0,26800.0
2009-03-12 09:55:00,27.01,27.18,27.0,27.13,11200.0,27.01,27.18,27.0,27.13,11200.0
2009-03-12 10:00:00,27.12,27.53,27.08,27.51,28600.0,27.12,27.53,27.08,27.51,28600.0
2009-03-12 10:05:00,27.48,27.91,27.48,27.91,47600.0,27.48,27.91,27.48,27.91,47600.0
2009-03-12 10:10:00,27.9,27.91,27.75,27.76,17400.0,27.9,27.91,27.75,27.76,17400.0
2009-03-12 10:15:00,27.78,28.06,27.78,28.04,18900.0,27.78,28.06,27.78,28.04,18900.0
2009-03-12 10:20:00,28.04,28.2,28.04,28.15,11200.0,28.04,28.2,28.04,28.15,11200.0
2009-03-12 10:25:00,28.15,28.23,28.14,28.2,13300.0,28.15,28.23,28.14,28.2,13300.0
2009-03-12 10:30:00,28.19,28.35,28.19,28.34,36300.0,28.19,28.35,28.19,28.34,36300.0
2009-03-12 10:35:00,28.33,28.44,28.22,28.4,40700.0,28.33,28.44,28.22,28.4,40700.0
2009-03-12 10:40:00,28.36,28.66,28.36,28.64,42200.0,28.36,28.66,28.36,28.64,42200.0
2009-03-12 10:45:00,28.65,28.72,28.56,28.65,21600.0,28.65,28.72,28.56,28.65,21600.0
2009-03-12 10:50:00,28.63,28.74,28.52,28.64,19100.0,28.63,28.74,28.52,28.64,19100.0
2009-03-12 10:55:00,28.59,28.66,28.42,28.48,14200.0,28.59,28.66,28.42,28.48,14200.0
2009-03-12 11:00:00,28.48,28.59,28.45,28.48,15600.0,28.48,28.59,28.45,28.48,15600.0
2009-03-12 11:05:00,28.48,28.49,28.28,28.29,13100.0,28.48,28.49,28.28,28.29,13100.0
2009-03-12 11:10:00,28.29,28.34,28.26,28.33,14800.0,28.29,28.34,28.26,28.33,14800.0
2009-03-12 11:15:00,28.34,28.5,28.34,28.5,18700.0,28.34,28.5,28.34,28.5,18700.0
2009-03-12 11:20:00,28.49,28.5,28.36,28.39,18200.0,28.49,28.5,28.36,28.39,18200.0
2009-03-12 11:25:00,28.38,28.45,28.35,28.4,14600.0,28.38,28.45,28.35,28.4,14600.0
2009-03-12 11:30:00,28.42,28.52,28.41,28.48,23200.0,28.42,28.52,28.41,28.48,23200.0
2009-03-12 11:35:00,28.48,28.51,28.46,28.49,14800.0,28.48,28.51,28.46,28.49,14800.0
2009-03-12 11:40:00,28.48,28.51,28.42,28.45,20800.0,28.48,28.51,28.42,28.45,20800.0
2009-03-12 11:45:00,28.46,28.51,28.41,28.42,17800.0,28.46,28.51,28.41,28.42,17800.0
2009-03-12 11:50:00,28.43,28.48,28.39,28.43,13300.0,28.43,28.48,28.39,28.43,13300.0
2009-03-12 11:55:00,28.42,28.44,28.34,28.36,12900.0,28.42,28.44,28.34,28.36,12900.0
2009-03-12 12:00:00,28.37,28.38,28.34,28.34,22100.0,28.37,28.38,28.34,28.34,22100.0
2009-03-12 12:05:00,28.35,28.5,28.32,28.49,23600.0,28.35,28.5,28.32,28.49,23600.0
2009-03-12 12:10:00,28.49,28.5,28.46,28.5,8600.0,28.49,28.5,28.46,28.5,8600.0
2009-03-12 12:15:00,28.5,28.6,28.5,28.56,15200.0,28.5,28.6,28.5,28.56,15200.0
2009-03-12 12:20:00,28.56,28.61,28.41,28.44,31700.0,28.56,28.61,28.41,28.44,31700.0
2009-03-12 12:25:00,28.43,28.53,28.4,28.53,10000.0,28.43,28.53,28.4,28.53,10000.0
2009-03-12 12:30:00,28.55,28.58,28.54,28.57,13500.0,28.55,28.58,28.54,28.57,13500.0
2009-03-12 12:35:00,28.56,28.59,28.56,28.57,14200.0,28.56,28.59,28.56,28.57,14200.0
2009-03-12 12:40:00,28.58,28.6,28.56,28.58,14900.0,28.58,28.6,28.56,28.58,14900.0
2009-03-12 12:45:00,28.59,28.59,28.55,28.56,11500.0,28.59,28.59,28.55,28.56,11500.0
2009-03-12 12:50:00,28.55,28.59,28.54,28.58,13300.0,28.55,28.59,28.54,28.58,13300.0
2009-03-12 12:55:00,28.58,28.6,28.54,28.55,14600.0,28.58,28.6,28.54,28.55,14600.0
2009-03-12 13:00:00,28.56,28.61,28.54,28.59,29700.0,28.56,28.61,28.54,28.59,29700.0
2009-03-12 13:05:00,28.62,28.71,28.57,28.7,18300.0,28.62,28.71,28.57,28.7,18300.0
2009-03-12 13:10:00,28.7,28.72,28.67,28.69,22400.0,28.7,28.72,28.67,28.69,22400.0
2009-03-12 13:15:00,28.71,28.71,28.67,28.7,18100.0,28.71,28.71,28.67,28.7,18100.0
2009-03-12 13:20:00,28.7,28.79,28.7,28.78,14200.0,28.7,28.79,28.7,28.78,14200.0
2009-03-12 13:25:00,28.78,28.79,28.71,28.76,15700.0,28.78,28.79,28.71,28.76,15700.0
2009-03-12 13:30:00,28.76,28.78,28.73,28.75,14500.0,28.76,28.78,28.73,28.75,14500.0
2009-03-12 13:35:00,28.76,28.8,28.75,28.78,12900.0,28.76,28.8,28.75,28.78,12900.0
2009-03-12 13:40:00,28.78,28.81,28.76,28.79,17900.0,28.78,28.81,28.76,28.79,17900.0
2009-03-12 13:45:00,28.79,28.83,28.78,28.83,14900.0,28.79,28.83,28.78,28.83,14900.0
2009-03-12 13:50:00,28.81,28.87,28.79,28.86,18200.0,28.81,28.87,28.79,28.86,18200.0
2009-03-12 13:55:00,28.87,28.87,28.77,28.82,15500.0,28.87,28.87,28.77,28.82,15500.0
2009-03-12 14:00:00,28.84,28.87,28.78,28.87,21300.0,28.84,28.87,28.78,28.87,21300.0
2009-03-12 14:05:00,28.88,28.91,28.79,28.82,18500.0,28.88,28.91,28.79,28.82,18500.0
2009-03-12 14:10:00,28.82,29.03,28.82,29.0,25200.0,28.82,29.03,28.82,29.0,25200.0
2009-03-12 14:15:00,29.0,29.09,29.0,29.08,12500.0,29.0,29.09,29.0,29.08,12500.0
2009-03-12 14:20:00,29.09,29.17,29.06,29.06,24200.0,29.09,29.17,29.06,29.06,24200.0
2009-03-12 14:25:00,29.07,29.15,29.06,29.13,12100.0,29.07,29.15,29.06,29.13,12100.0
2009-03-12 14:30:00,29.13,29.14,29.1,29.14,14800.0,29.13,29.14,29.1,29.14,14800.0
2009-03-12 14:35:00,29.14,29.21,29.13,29.16,15800.0,29.14,29.21,29.13,29.16,15800.0
2009-03-12 14:40:00,29.16,29.24,29.15,29.22,16100.0,29.16,29.24,29.15,29.22,16100.0
2009-03-12 14:45:00,29.23,29.37,29.22,29.36,26900.0,29.23,29.37,29.22,29.36,26900.0
2009-03-12 14:50:00,29.36,29.45,29.35,29.38,26300.0,29.36,29.45,29.35,29.38,26300.0
2009-03-12 14:55:00,29.37,29.38,29.28,29.28,31700.0,29.37,29.38,29.28,29.28,31700.0
2009-03-12 15:00:00,29.29,29.35,29.28,29.31,33800.0,29.29,29.35,29.28,29.31,33800.0
2009-03-12 15:05:00,29.31,29.32,29.17,29.2,33600.0,29.31,29.32,29.17,29.2,33600.0
2009-03-12 15:10:00,29.21,29.27,29.16,29.25,22300.0,29.21,29.27,29.16,29.25,22300.0
2009-03-12 15:15:00,29.25,29.26,29.18,29.21,33700.0,29.25,29.26,29.18,29.21,33700.0
2009-03-12 15:20:00,29.21,29.23,29.1,29.13,43200.0,29.21,29.23,29.1,29.13,43200.0
2009-03-12 15:25:00,29.13,29.27,29.11,29.23,38100.0,29.13,29.27,29.11,29.23,38100.0
2009-03-12 15:30:00,29.23,29.31,29.16,29.31,48300.0,29.23,29.31,29.16,29.31,48300.0
2009-03-12 15:35:00,29.31,29.39,29.27,29.38,32300.0,29.31,29.39,29.27,29.38,32300.0
2009-03-12 15:40:00,29.38,29.49,29.37,29.48,53500.0,29.38,29.49,29.37,29.48,53500.0
2009-03-12 15:45:00,29.47,29.53,29.47,29.49,37500.0,29.47,29.53,29.47,29.49,37500.0
2009-03-12 15:50:00,29.48,29.53,29.36,29.4,72700.0,29.48,29.53,29.36,29.4,72700.0
2009-03-12 15:55:00,29.39,29.39,29.18,29.26,121700.0,29.39,29.39,29.18,29.26,121700.0
2009-03-13 09:30:00,29.26,29.53,29.03,29.03,21400.0,29.26,29.53,29.03,29.03,21400.0
2009-03-13 09:35:00,29.03,29.47,29.03,29.35,26500.0,29.03,29.47,29.03,29.35,26500.0
2009-03-13 09:40:00,29.35,29.6,29.35,29.46,32100.0,29.35,29.6,29.35,29.46,32100.0
2009-03-13 09:45:00,29.43,29.44,29.18,29.19,23800.0,29.43,29.44,29.18,29.19,23800.0
2009-03-13 09:50:00,29.19,29.22,29.05,29.17,31000.0,29.19,29.22,29.05,29.17,31000.0
2009-03-13 09:55:00,29.21,29.21,28.97,29.07,24100.0,29.21,29.21,28.97,29.07,24100.0
2009-03-13 10:00:00,29.07,29.08,28.93,29.02,18200.0,29.07,29.08,28.93,29.02,18200.0
2009-03-13 10:05:00,29.02,29.16,28.91,29.13,23900.0,29.02,29.16,28.91,29.13,23900.0
2009-03-13 10:10:00,29.13,29.16,29.01,29.02,15200.0,29.13,29.16,29.01,29.02,15200.0
2009-03-13 10:15:00,29.04,29.04,28.94,28.97,6800.0,29.04,29.04,28.94,28.97,6800.0
2009-03-13 10:20:00,28.98,28.98,28.81,28.81,11100.0,28.98,28.98,28.81,28.81,11100.0
2009-03-13 10:25:00,28.82,28.84,28.67,28.71,14400.0,28.82,28.84,28.67,28.71,14400.0
2009-03-13 10:30:00,28.72,28.76,28.62,28.63,20800.0,28.72,28.76,28.62,28.63,20800.0
2009-03-13 10:35:00,28.65,28.67,28.57,28.67,19300.0,28.65,28.67,28.57,28.67,19300.0
2009-03-13 10:40:00,28.67,28.77,28.66,28.76,10000.0,28.67,28.77,28.66,28.76,10000.0
2009-03-13 10:45:00,28.76,28.9,28.71,28.76,29700.0,28.76,28.9,28.71,28.76,29700.0
2009-03-13 10:50:00,28.76,28.76,28.53,28.55,41400.0,28.76,28.76,28.53,28.55,41400.0
2009-03-13 10:55:00,28.55,28.69,28.55,28.64,12700.0,28.55,28.69,28.55,28.64,12700.0
2009-03-13 11:00:00,28.61,28.77,28.6,28.77,9900.0,28.61,28.77,28.6,28.77,9900.0
2009-03-13 11:05:00,28.75,28.76,28.61,28.73,29300.0,28.75,28.76,28.61,28.73,29300.0
2009-03-13 11:10:00,28.74,28.78,28.5,28.6,37700.0,28.74,28.78,28.5,28.6,37700.0
2009-03-13 11:15:00,28.59,28.66,28.46,28.47,18500.0,28.59,28.66,28.46,28.47,18500.0
2009-03-13 11:20:00,28.48,28.59,28.47,28.59,42400.0,28.48,28.59,28.47,28.59,42400.0
2009-03-13 11:25:00,28.49,28.59,28.49,28.55,19300.0,28.49,28.59,28.49,28.55,19300.0
2009-03-13 11:30:00,28.54,28.69,28.52,28.61,12700.0,28.54,28.69,28.52,28.61,12700.0
2009-03-13 11:35:00,28.63,28.76,28.61,28.72,18200.0,28.63,28.76,28.61,28.72,18200.0
2009-03-13 11:40:00,28.72,28.81,28.71,28.74,17600.0,28.72,28.81,28.71,28.74,17600.0
2009-03-13 11:45:00,28.74,28.75,28.65,28.67,24600.0,28.74,28.75,28.65,28.67,24600.0
2009-03-13 11:50:00,28.7,28.71,28.58,28.62,13000.0,28.7,28.71,28.58,28.62,13000.0
2009-03-13 11:55:00,28.61,28.7,28.61,28.64,17700.0,28.61,28.7,28.61,28.64,17700.0
2009-03-13 12:00:00,28.64,28.71,28.63,28.71,13400.0,28.64,28.71,28.63,28.71,13400.0
2009-03-13 12:05:00,28.69,28.71,28.62,28.7,11500.0,28.69,28.71,28.62,28.7,11500.0
2009-03-13 12:10:00,28.69,28.7,28.62,28.69,9800.0,28.69,28.7,28.62,28.69,9800.0
2009-03-13 12:15:00,28.7,28.71,28.56,28.6,15900.0,28.7,28.71,28.56,28.6,15900.0
2009-03-13 12:20:00,28.6,28.64,28.56,28.64,19100.0,28.6,28.64,28.56,28.64,19100.0
2009-03-13 12:25:00,28.67,28.71,28.61,28.63,8500.0,28.67,28.71,28.61,28.63,8500.0
2009-03-13 12:30:00,28.63,28.69,28.63,28.67,9700.0,28.63,28.69,28.63,28.67,9700.0
2009-03-13 12:35:00,28.64,28.68,28.59,28.62,9300.0,28.64,28.68,28.59,28.62,9300.0
2009-03-13 12:40:00,28.63,28.75,28.62,28.75,9500.0,28.63,28.75,28.62,28.75,9500.0
2009-03-13 12:45:00,28.74,28.81,28.72,28.76,8300.0,28.74,28.81,28.72,28.76,8300.0
2009-03-13 12:50:00,28.78,28.79,28.73,28.73,6000.0,28.78,28.79,28.73,28.73,6000.0
2009-03-13 12:55:00,28.75,28.77,28.72,28.77,5100.0,28.75,28.77,28.72,28.77,5100.0
2009-03-13 13:00:00,28.77,28.77,28.7,28.7,9000.0,28.77,28.77,28.7,28.7,9000.0
2009-03-13 13:05:00,28.69,28.72,28.66,28.69,14900.0,28.69,28.72,28.66,28.69,14900.0
2009-03-13 13:10:00,28.7,28.72,28.69,28.7,18000.0,28.7,28.72,28.69,28.7,18000.0
2009-03-13 13:15:00,28.7,28.72,28.67,28.7,26400.0,28.7,28.72,28.67,28.7,26400.0
2009-03-13 13:20:00,28.68,28.71,28.64,28.7,10800.0,28.68,28.71,28.64,28.7,10800.0
2009-03-13 13:25:00,28.7,28.74,28.65,28.7,18500.0,28.7,28.74,28.65,28.7,18500.0
2009-03-13 13:30:00,28.71,28.72,28.68,28.72,15300.0,28.71,28.72,28.68,28.72,15300.0
2009-03-13 13:35:00,28.7,28.71,28.65,28.68,18100.0,28.7,28.71,28.65,28.68,18100.0
2009-03-13 13:40:00,28.69,28.7,28.67,28.67,8000.0,28.69,28.7,28.67,28.67,8000.0
2009-03-13 13:45:00,28.68,28.73,28.68,28.7,19200.0,28.68,28.73,28.68,28.7,19200.0
2009-03-13 13:50:00,28.71,28.78,28.7,28.73,15000.0,28.71,28.78,28.7,28.73,15000.0
2009-03-13 13:55:00,28.72,28.8,28.71,28.73,17000.0,28.72,28.8,28.71,28.73,17000.0
2009-03-13 14:00:00,28.73,28.77,28.72,28.75,19200.0,28.73,28.77,28.72,28.75,19200.0
2009-03-13 14:05:00,28.75,28.79,28.71,28.79,13000.0,28.75,28.79,28.71,28.79,13000.0
2009-03-13 14:10:00,28.79,28.81,28.74,28.79,26400.0,28.79,28.81,28.74,28.79,26400.0
2009-03-13 14:15:00,28.8,28.8,28.67,28.69,27600.0,28.8,28.8,28.67,28.69,27600.0
2009-03-13 14:20:00,28.68,28.7,28.61,28.68,22800.0,28.68,28.7,28.61,28.68,22800.0
2009-03-13 14:25:00,28.68,28.71,28.66,28.68,20700.0,28.68,28.71,28.66,28.68,20700.0
2009-03-13 14:30:00,28.69,28.73,28.65,28.66,37000.0,28.69,28.73,28.65,28.66,37000.0
2009-03-13 14:35:00,28.65,28.71,28.65,28.7,31100.0,28.65,28.71,28.65,28.7,31100.0
2009-03-13 14:40:00,28.7,28.71,28.66,28.68,31800.0,28.7,28.71,28.66,28.68,31800.0
2009-03-13 14:45:00,28.69,28.79,28.68,28.78,25200.0,28.69,28.79,28.68,28.78,25200.0
2009-03-13 14:50:00,28.79,28.93,28.78,28.93,17700.0,28.79,28.93,28.78,28.93,17700.0
2009-03-13 14:55:00,28.92,28.96,28.9,28.96,21900.0,28.92,28.96,28.9,28.96,21900.0
2009-03-13 15:00:00,28.95,29.05,28.93,29.0,29700.0,28.95,29.05,28.93,29.0,29700.0
2009-03-13 15:05:00,29.0,29.04,28.97,29.04,17100.0,29.0,29.04,28.97,29.04,17100.0
2009-03-13 15:10:00,29.04,29.04,29.0,29.01,15700.0,29.04,29.04,29.0,29.01,15700.0
2009-03-13 15:15:00,29.0,29.13,29.0,29.06,27000.0,29.0,29.13,29.0,29.06,27000.0
2009-03-13 15:20:00,29.07,29.16,29.06,29.13,28200.0,29.07,29.16,29.06,29.13,28200.0
2009-03-13 15:25:00,29.13,29.2,29.13,29.16,15300.0,29.13,29.2,29.13,29.16,15300.0
2009-03-13 15:30:00,29.16,29.18,29.05,29.05,21200.0,29.16,29.18,29.05,29.05,21200.0
2009-03-13 15:35:00,29.06,29.08,29.02,29.05,21900.0,29.06,29.08,29.02,29.05,21900.0
2009-03-13 15:40:00,29.06,29.09,28.95,29.04,36800.0,29.06,29.09,28.95,29.04,36800.0
2009-03-13 15:45:00,29.04,29.06,28.98,28.99,21400.0,29.04,29.06,28.98,28.99,21400.0
2009-03-13 15:50:00,29.0,29.11,28.99,29.11,52800.0,29.0,29.11,28.99,29.11,52800.0
2009-03-13 15:55:00,29.09,29.1,28.99,29.1,82500.0,29.09,29.1,28.99,29.1,82500.0
2009-03-16 09:30:00,29.39,29.45,28.5,28.66,45000.0,29.39,29.45,28.5,28.66,45000.0
2009-03-16 09:35:00,28.7,29.1,28.56,28.63,32700.0,28.7,29.1,28.56,28.63,32700.0
2009-03-16 09:40:00,28.62,28.82,28.62,28.81,19300.0,28.62,28.82,28.62,28.81,19300.0
2009-03-16 09:45:00,28.81,28.85,28.71,28.76,30300.0,28.81,28.85,28.71,28.76,30300.0
2009-03-16 09:50:00,28.77,28.89,28.73,28.86,19400.0,28.77,28.89,28.73,28.86,19400.0
2009-03-16 09:55:00,28.87,28.87,28.76,28.78,27400.0,28.87,28.87,28.76,28.78,27400.0
2009-03-16 10:00:00,28.78,29.0,28.78,28.85,21600.0,28.78,29.0,28.78,28.85,21600.0
2009-03-16 10:05:00,28.86,28.88,28.77,28.8,29500.0,28.86,28.88,28.77,28.8,29500.0
2009-03-16 10:10:00,28.8,29.04,28.8,28.92,52300.0,28.8,29.04,28.8,28.92,52300.0
2009-03-16 10:15:00,28.92,28.93,28.76,28.86,42600.0,28.92,28.93,28.76,28.86,42600.0
2009-03-16 10:20:00,28.86,29.17,28.86,29.16,31500.0,28.86,29.17,28.86,29.16,31500.0
2009-03-16 10:25:00,29.17,29.24,29.06,29.06,34400.0,29.17,29.24,29.06,29.06,34400.0
2009-03-16 10:30:00,29.07,29.2,29.06,29.2,24300.0,29.07,29.2,29.06,29.2,24300.0
2009-03-16 10:35:00,29.24,29.41,29.23,29.41,41400.0,29.24,29.41,29.23,29.41,41400.0
2009-03-16 10:40:00,29.41,29.51,29.39,29.46,43500.0,29.41,29.51,29.39,29.46,43500.0
2009-03-16 10:45:00,29.45,29.65,29.4,29.4,94500.0,29.45,29.65,29.4,29.4,94500.0
2009-03-16 10:50:00,29.4,29.42,29.16,29.16,11100.0,29.4,29.42,29.16,29.16,11100.0
2009-03-16 10:55:00,29.16,29.17,28.96,29.02,32000.0,29.16,29.17,28.96,29.02,32000.0
2009-03-16 11:00:00,29.04,29.07,29.0,29.02,21900.0,29.04,29.07,29.0,29.02,21900.0
2009-03-16 11:05:00,29.03,29.07,29.03,29.07,20900.0,29.03,29.07,29.03,29.07,20900.0
2009-03-16 11:10:00,29.09,29.17,29.07,29.16,21900.0,29.09,29.17,29.07,29.16,21900.0
2009-03-16 11:15:00,29.16,29.17,29.08,29.08,42300.0,29.16,29.17,29.08,29.08,42300.0
2009-03-16 11:20:00,29.1,29.26,28.99,29.07,31400.0,29.1,29.26,28.99,29.07,31400.0
2009-03-16 11:25:00,29.09,29.26,29.08,29.18,51100.0,29.09,29.26,29.08,29.18,51100.0
2009-03-16 11:30:00,29.19,29.23,29.07,29.12,17800.0,29.19,29.23,29.07,29.12,17800.0
2009-03-16 11:35:00,29.11,29.19,28.94,28.96,84700.0,29.11,29.19,28.94,28.96,84700.0
2009-03-16 11:40:00,28.96,29.04,28.94,29.01,10600.0,28.96,29.04,28.94,29.01,10600.0
2009-03-16 11:45:00,29.02,29.08,28.99,29.02,40100.0,29.02,29.08,28.99,29.02,40100.0
2009-03-16 11:50:00,29.01,29.05,28.97,29.05,61600.0,29.01,29.05,28.97,29.05,61600.0
2009-03-16 11:55:00,29.03,29.05,28.89,28.92,36200.0,29.03,29.05,28.89,28.92,36200.0
2009-03-16 12:00:00,28.92,28.92,28.55,28.62,142100.0,28.92,28.92,28.55,28.62,142100.0
2009-03-16 12:05:00,28.64,28.75,28.41,28.43,96800.0,28.64,28.75,28.41,28.43,96800.0
2009-03-16 12:10:00,28.42,28.59,28.36,28.48,113800.0,28.42,28.59,28.36,28.48,113800.0
2009-03-16 12:15:00,28.49,28.5,28.48,28.49,41900.0,28.49,28.5,28.48,28.49,41900.0
2009-03-16 12:20:00,28.48,28.5,28.35,28.4,23200.0,28.48,28.5,28.35,28.4,23200.0
2009-03-16 12:25:00,28.39,28.4,28.38,28.39,6400.0,28.39,28.4,28.38,28.39,6400.0
2009-03-16 12:30:00,28.38,28.5,28.38,28.46,34900.0,28.38,28.5,28.38,28.46,34900.0
2009-03-16 12:35:00,28.45,28.46,28.4,28.41,55600.0,28.45,28.46,28.4,28.41,55600.0
2009-03-16 12:40:00,28.41,28.5,28.41,28.5,47700.0,28.41,28.5,28.41,28.5,47700.0
2009-03-16 12:45:00,28.5,28.5,28.37,28.41,54400.0,28.5,28.5,28.37,28.41,54400.0
2009-03-16 12:50:00,28.42,28.42,28.17,28.2,40100.0,28.42,28.42,28.17,28.2,40100.0
2009-03-16 12:55:00,28.22,28.36,28.19,28.27,29200.0,28.22,28.36,28.19,28.27,29200.0
2009-03-16 13:00:00,28.3,28.34,28.22,28.25,12500.0,28.3,28.34,28.22,28.25,12500.0
2009-03-16 13:05:00,28.26,28.26,28.17,28.21,7600.0,28.26,28.26,28.17,28.21,7600.0
2009-03-16 13:10:00,28.21,28.22,28.04,28.04,14500.0,28.21,28.22,28.04,28.04,14500.0
2009-03-16 13:15:00,28.04,28.11,27.97,28.06,38000.0,28.04,28.11,27.97,28.06,38000.0
2009-03-16 13:20:00,28.06,28.08,27.97,27.98,40100.0,28.06,28.08,27.97,27.98,40100.0
2009-03-16 13:25:00,27.99,27.99,27.92,27.97,23500.0,27.99,27.99,27.92,27.97,23500.0
2009-03-16 13:30:00,27.98,27.99,27.94,27.95,26200.0,27.98,27.99,27.94,27.95,26200.0
2009-03-16 13:35:00,27.96,28.0,27.95,27.96,31000.0,27.96,28.0,27.95,27.96,31000.0
2009-03-16 13:40:00,27.97,27.97,27.88,27.88,46000.0,27.97,27.97,27.88,27.88,46000.0
2009-03-16 13:45:00,27.87,27.88,27.74,27.78,48000.0,27.87,27.88,27.74,27.78,48000.0
2009-03-16 13:50:00,27.78,27.79,27.65,27.66,46100.0,27.78,27.79,27.65,27.66,46100.0
2009-03-16 13:55:00,27.65,27.67,27.57,27.59,53300.0,27.65,27.67,27.57,27.59,53300.0
2009-03-16 14:00:00,27.61,27.65,27.57,27.62,29500.0,27.61,27.65,27.57,27.62,29500.0
2009-03-16 14:05:00,27.62,27.71,27.57,27.6,43500.0,27.62,27.71,27.57,27.6,43500.0
2009-03-16 14:10:00,27.61,27.65,27.55,27.59,22400.0,27.61,27.65,27.55,27.59,22400.0
2009-03-16 14:15:00,27.6,27.7,27.6,27.67,25200.0,27.6,27.7,27.6,27.67,25200.0
2009-03-16 14:20:00,27.66,27.72,27.66,27.7,36200.0,27.66,27.72,27.66,27.7,36200.0
2009-03-16 14:25:00,27.71,27.77,27.7,27.77,57000.0,27.71,27.77,27.7,27.77,57000.0
2009-03-16 14:30:00,27.77,27.8,27.72,27.76,50400.0,27.77,27.8,27.72,27.76,50400.0
2009-03-16 14:35:00,27.75,27.85,27.7,27.78,60700.0,27.75,27.85,27.7,27.78,60700.0
2009-03-16 14:40:00,27.79,27.95,27.77,27.85,76200.0,27.79,27.95,27.77,27.85,76200.0
2009-03-16 14:45:00,27.85,27.95,27.85,27.93,31700.0,27.85,27.95,27.85,27.93,31700.0
2009-03-16 14:50:00,27.94,28.0,27.82,27.91,33300.0,27.94,28.0,27.82,27.91,33300.0
2009-03-16 14:55:00,27.91,27.92,27.75,27.77,20200.0,27.91,27.92,27.75,27.77,20200.0
2009-03-16 15:00:00,27.8,27.83,27.75,27.75,20100.0,27.8,27.83,27.75,27.75,20100.0
2009-03-16 15:05:00,27.75,27.76,27.69,27.75,21800.0,27.75,27.76,27.69,27.75,21800.0
2009-03-16 15:10:00,27.75,27.78,27.67,27.68,29000.0,27.75,27.78,27.67,27.68,29000.0
2009-03-16 15:15:00,27.67,27.73,27.61,27.72,32500.0,27.67,27.73,27.61,27.72,32500.0
2009-03-16 15:20:00,27.72,27.72,27.4,27.41,40400.0,27.72,27.72,27.4,27.41,40400.0
2009-03-16 15:25:00,27.41,27.66,27.4,27.5,40400.0,27.41,27.66,27.4,27.5,40400.0
2009-03-16 15:30:00,27.5,27.6,27.47,27.47,58100.0,27.5,27.6,27.47,27.47,58100.0
2009-03-16 15:35:00,27.47,27.52,27.34,27.4,47500.0,27.47,27.52,27.34,27.4,47500.0
2009-03-16 15:40:00,27.38,27.48,27.38,27.46,77400.0,27.38,27.48,27.38,27.46,77400.0
2009-03-16 15:45:00,27.46,27.52,27.45,27.48,58400.0,27.46,27.52,27.45,27.48,58400.0
2009-03-16 15:50:00,27.48,27.52,27.47,27.5,45600.0,27.48,27.52,27.47,27.5,45600.0
2009-03-16 15:55:00,27.5,27.51,27.41,27.41,111300.0,27.5,27.51,27.41,27.41,111300.0
2009-03-17 09:30:00,27.82,28.07,27.42,27.67,49200.0,27.82,28.07,27.42,27.67,49200.0
2009-03-17 09:35:00,27.63,27.82,27.48,27.67,34300.0,27.63,27.82,27.48,27.67,34300.0
2009-03-17 09:40:00,27.62,28.1,27.58,27.99,182100.0,27.62,28.1,27.58,27.99,182100.0
2009-03-17 09:45:00,27.99,28.25,27.92,28.0,120700.0,27.99,28.25,27.92,28.0,120700.0
2009-03-17 09:50:00,28.0,28.49,27.96,28.46,105900.0,28.0,28.49,27.96,28.46,105900.0
2009-03-17 09:55:00,28.44,28.49,28.05,28.09,51800.0,28.44,28.49,28.05,28.09,51800.0
2009-03-17 10:00:00,28.1,28.47,28.09,28.25,29400.0,28.1,28.47,28.09,28.25,29400.0
2009-03-17 10:05:00,28.23,28.25,27.97,28.17,27300.0,28.23,28.25,27.97,28.17,27300.0
2009-03-17 10:10:00,28.17,28.2,27.87,27.97,20600.0,28.17,28.2,27.87,27.97,20600.0
2009-03-17 10:15:00,28.0,28.1,27.99,28.0,51900.0,28.0,28.1,27.99,28.0,51900.0
2009-03-17 10:20:00,28.03,28.1,27.94,27.99,20100.0,28.03,28.1,27.94,27.99,20100.0
2009-03-17 10:25:00,28.0,28.06,27.97,28.02,21400.0,28.0,28.06,27.97,28.02,21400.0
2009-03-17 10:30:00,28.03,28.1,28.01,28.09,17900.0,28.03,28.1,28.01,28.09,17900.0
2009-03-17 10:35:00,28.08,28.21,28.07,28.19,17700.0,28.08,28.21,28.07,28.19,17700.0
2009-03-17 10:40:00,28.21,28.25,28.19,28.24,24300.0,28.21,28.25,28.19,28.24,24300.0
2009-03-17 10:45:00,28.24,28.27,28.18,28.27,91300.0,28.24,28.27,28.18,28.27,91300.0
2009-03-17 10:50:00,28.28,28.35,28.28,28.35,51700.0,28.28,28.35,28.28,28.35,51700.0
2009-03-17 10:55:00,28.35,28.46,28.34,28.38,27500.0,28.35,28.46,28.34,28.38,27500.0
2009-03-17 11:00:00,28.38,28.42,28.29,28.33,57300.0,28.38,28.42,28.29,28.33,57300.0
2009-03-17 11:05:00,28.33,28.35,28.3,28.31,15900.0,28.33,28.35,28.3,28.31,15900.0
2009-03-17 11:10:00,28.31,28.33,28.29,28.32,32200.0,28.31,28.33,28.29,28.32,32200.0
2009-03-17 11:15:00,28.32,28.32,28.18,28.18,27100.0,28.32,28.32,28.18,28.18,27100.0
2009-03-17 11:20:00,28.2,28.28,28.2,28.23,9100.0,28.2,28.28,28.2,28.23,9100.0
2009-03-17 11:25:00,28.23,28.27,28.13,28.26,27400.0,28.23,28.27,28.13,28.26,27400.0
2009-03-17 11:30:00,28.26,28.31,28.24,28.28,13900.0,28.26,28.31,28.24,28.28,13900.0
2009-03-17 11:35:00,28.28,28.31,28.27,28.28,13600.0,28.28,28.31,28.27,28.28,13600.0
2009-03-17 11:40:00,28.3,28.33,28.23,28.27,30400.0,28.3,28.33,28.23,28.27,30400.0
2009-03-17 11:45:00,28.27,28.29,28.25,28.27,14200.0,28.27,28.29,28.25,28.27,14200.0
2009-03-17 11:50:00,28.29,28.31,28.27,28.31,19200.0,28.29,28.31,28.27,28.31,19200.0
2009-03-17 11:55:00,28.31,28.31,28.29,28.3,14700.0,28.31,28.31,28.29,28.3,14700.0
2009-03-17 12:00:00,28.3,28.37,28.3,28.34,9400.0,28.3,28.37,28.3,28.34,9400.0
2009-03-17 12:05:00,28.34,28.34,28.3,28.3,6300.0,28.34,28.34,28.3,28.3,6300.0
2009-03-17 12:10:00,28.3,28.3,28.29,28.3,8800.0,28.3,28.3,28.29,28.3,8800.0
2009-03-17 12:15:00,28.3,28.32,28.28,28.3,14500.0,28.3,28.32,28.28,28.3,14500.0
2009-03-17 12:20:00,28.3,28.31,28.28,28.29,12000.0,28.3,28.31,28.28,28.29,12000.0
2009-03-17 12:25:00,28.29,28.31,28.25,28.3,10600.0,28.29,28.31,28.25,28.3,10600.0
2009-03-17 12:30:00,28.3,28.38,28.29,28.33,17200.0,28.3,28.38,28.29,28.33,17200.0
2009-03-17 12:35:00,28.33,28.43,28.32,28.42,13700.0,28.33,28.43,28.32,28.42,13700.0
2009-03-17 12:40:00,28.4,28.5,28.38,28.45,14300.0,28.4,28.5,28.38,28.45,14300.0
2009-03-17 12:45:00,28.47,28.49,28.37,28.37,31300.0,28.47,28.49,28.37,28.37,31300.0
2009-03-17 12:50:00,28.37,28.4,28.3,28.31,33900.0,28.37,28.4,28.3,28.31,33900.0
2009-03-17 12:55:00,28.32,28.32,28.14,28.18,30600.0,28.32,28.32,28.14,28.18,30600.0
2009-03-17 13:00:00,28.18,28.23,28.15,28.17,20100.0,28.18,28.23,28.15,28.17,20100.0
2009-03-17 13:05:00,28.18,28.28,28.17,28.28,8000.0,28.18,28.28,28.17,28.28,8000.0
2009-03-17 13:10:00,28.27,28.34,28.22,28.28,32100.0,28.27,28.34,28.22,28.28,32100.0
2009-03-17 13:15:00,28.3,28.32,28.18,28.23,45900.0,28.3,28.32,28.18,28.23,45900.0
2009-03-17 13:20:00,28.23,28.28,28.21,28.26,23000.0,28.23,28.28,28.21,28.26,23000.0
2009-03-17 13:25:00,28.26,28.27,28.18,28.18,10900.0,28.26,28.27,28.18,28.18,10900.0
2009-03-17 13:30:00,28.18,28.39,28.16,28.38,19600.0,28.18,28.39,28.16,28.38,19600.0
2009-03-17 13:35:00,28.39,28.4,28.36,28.36,18900.0,28.39,28.4,28.36,28.36,18900.0
2009-03-17 13:40:00,28.36,28.37,28.24,28.25,26400.0,28.36,28.37,28.24,28.25,26400.0
2009-03-17 13:45:00,28.25,28.29,28.25,28.29,18000.0,28.25,28.29,28.25,28.29,18000.0
2009-03-17 13:50:00,28.3,28.34,28.27,28.33,20000.0,28.3,28.34,28.27,28.33,20000.0
2009-03-17 13:55:00,28.34,28.4,28.28,28.3,20600.0,28.34,28.4,28.28,28.3,20600.0
2009-03-17 14:00:00,28.32,28.32,28.25,28.27,22400.0,28.32,28.32,28.25,28.27,22400.0
2009-03-17 14:05:00,28.28,28.31,28.28,28.28,20100.0,28.28,28.31,28.28,28.28,20100.0
2009-03-17 14:10:00,28.29,28.31,28.27,28.31,16400.0,28.29,28.31,28.27,28.31,16400.0
2009-03-17 14:15:00,28.31,28.34,28.27,28.27,24400.0,28.31,28.34,28.27,28.27,24400.0
2009-03-17 14:20:00,28.26,28.33,28.25,28.31,16900.0,28.26,28.33,28.25,28.31,16900.0
2009-03-17 14:25:00,28.32,28.33,28.25,28.25,17000.0,28.32,28.33,28.25,28.25,17000.0
2009-03-17 14:30:00,28.25,28.26,28.2,28.24,16200.0,28.25,28.26,28.2,28.24,16200.0
2009-03-17 14:35:00,28.23,28.3,28.21,28.3,16200.0,28.23,28.3,28.21,28.3,16200.0
2009-03-17 14:40:00,28.3,28.44,28.3,28.44,33100.0,28.3,28.44,28.3,28.44,33100.0
2009-03-17 14:45:00,28.44,28.49,28.41,28.48,12500.0,28.44,28.49,28.41,28.48,12500.0
2009-03-17 14:50:00,28.48,28.5,28.45,28.48,18900.0,28.48,28.5,28.45,28.48,18900.0
2009-03-17 14:55:00,28.48,28.5,28.44,28.5,22100.0,28.48,28.5,28.44,28.5,22100.0
2009-03-17 15:00:00,28.49,28.5,28.48,28.5,31500.0,28.49,28.5,28.48,28.5,31500.0
2009-03-17 15:05:00,28.5,28.67,28.49,28.65,61100.0,28.5,28.67,28.49,28.65,61100.0
2009-03-17 15:10:00,28.67,28.69,28.53,28.55,65000.0,28.67,28.69,28.53,28.55,65000.0
2009-03-17 15:15:00,28.55,28.55,28.49,28.49,47900.0,28.55,28.55,28.49,28.49,47900.0
2009-03-17 15:20:00,28.49,28.53,28.48,28.48,38000.0,28.49,28.53,28.48,28.48,38000.0
2009-03-17 15:25:00,28.48,28.5,28.45,28.45,24100.0,28.48,28.5,28.45,28.45,24100.0
2009-03-17 15:30:00,28.45,28.5,28.42,28.48,36500.0,28.45,28.5,28.42,28.48,36500.0
2009-03-17 15:35:00,28.48,28.5,28.47,28.5,35400.0,28.48,28.5,28.47,28.5,35400.0
2009-03-17 15:40:00,28.5,28.58,28.5,28.5,71700.0,28.5,28.58,28.5,28.5,71700.0
2009-03-17 15:45:00,28.5,28.51,28.47,28.5,48600.0,28.5,28.51,28.47,28.5,48600.0
2009-03-17 15:50:00,28.5,28.67,28.5,28.63,77800.0,28.5,28.67,28.5,28.63,77800.0
2009-03-17 15:55:00,28.63,28.9,28.62,28.69,123400.0,28.63,28.9,28.62,28.69,123400.0
2009-03-18 09:30:00,28.9,29.0,28.4,28.58,56200.0,28.9,29.0,28.4,28.58,56200.0
2009-03-18 09:35:00,28.58,28.79,28.43,28.5,55500.0,28.58,28.79,28.43,28.5,55500.0
2009-03-18 09:40:00,28.5,28.63,28.44,28.55,30700.0,28.5,28.63,28.44,28.55,30700.0
2009-03-18 09:45:00,28.55,28.55,28.46,28.5,22400.0,28.55,28.55,28.46,28.5,22400.0
2009-03-18 09:50:00,28.5,28.55,28.35,28.38,45100.0,28.5,28.55,28.35,28.38,45100.0
2009-03-18 09:55:00,28.39,28.66,28.39,28.62,25900.0,28.39,28.66,28.39,28.62,25900.0
2009-03-18 10:00:00,28.66,28.77,28.65,28.74,23200.0,28.66,28.77,28.65,28.74,23200.0
2009-03-18 10:05:00,28.75,28.75,28.68,28.72,22000.0,28.75,28.75,28.68,28.72,22000.0
2009-03-18 10:10:00,28.71,28.75,28.59,28.74,21200.0,28.71,28.75,28.59,28.74,21200.0
2009-03-18 10:15:00,28.74,28.75,28.7,28.75,17800.0,28.74,28.75,28.7,28.75,17800.0
2009-03-18 10:20:00,28.75,28.82,28.67,28.76,38100.0,28.75,28.82,28.67,28.76,38100.0
2009-03-18 10:25:00,28.77,28.78,28.7,28.72,10300.0,28.77,28.78,28.7,28.72,10300.0
2009-03-18 10:30:00,28.72,28.75,28.68,28.68,11900.0,28.72,28.75,28.68,28.68,11900.0
2009-03-18 10:35:00,28.67,28.74,28.51,28.72,12000.0,28.67,28.74,28.51,28.72,12000.0
2009-03-18 10:40:00,28.72,28.73,28.62,28.72,23600.0,28.72,28.73,28.62,28.72,23600.0
2009-03-18 10:45:00,28.74,28.76,28.71,28.72,11000.0,28.74,28.76,28.71,28.72,11000.0
2009-03-18 10:50:00,28.72,28.76,28.71,28.75,9400.0,28.72,28.76,28.71,28.75,9400.0
2009-03-18 10:55:00,28.75,28.76,28.73,28.76,35900.0,28.75,28.76,28.73,28.76,35900.0
2009-03-18 11:00:00,28.76,28.78,28.7,28.7,34900.0,28.76,28.78,28.7,28.7,34900.0
2009-03-18 11:05:00,28.7,28.79,28.7,28.78,22400.0,28.7,28.79,28.7,28.78,22400.0
2009-03-18 11:10:00,28.77,28.8,28.73,28.78,32800.0,28.77,28.8,28.73,28.78,32800.0
2009-03-18 11:15:00,28.79,28.79,28.76,28.78,9500.0,28.79,28.79,28.76,28.78,9500.0
2009-03-18 11:20:00,28.78,28.79,28.72,28.74,117400.0,28.78,28.79,28.72,28.74,117400.0
2009-03-18 11:25:00,28.75,28.86,28.75,28.86,37200.0,28.75,28.86,28.75,28.86,37200.0
2009-03-18 11:30:00,28.86,29.0,28.85,28.91,108700.0,28.86,29.0,28.85,28.91,108700.0
2009-03-18 11:35:00,28.89,28.95,28.88,28.92,48700.0,28.89,28.95,28.88,28.92,48700.0
2009-03-18 11:40:00,28.92,28.97,28.87,28.97,8800.0,28.92,28.97,28.87,28.97,8800.0
2009-03-18 11:45:00,28.96,28.97,28.94,28.94,90100.0,28.96,28.97,28.94,28.94,90100.0
2009-03-18 11:50:00,28.94,29.05,28.9,28.92,323800.0,28.94,29.05,28.9,28.92,323800.0
2009-03-18 11:55:00,28.93,28.96,28.84,28.95,65100.0,28.93,28.96,28.84,28.95,65100.0
2009-03-18 12:00:00,28.95,29.0,28.94,28.94,218600.0,28.95,29.0,28.94,28.94,218600.0
2009-03-18 12:05:00,28.95,29.05,28.91,29.01,185100.0,28.95,29.05,28.91,29.01,185100.0
2009-03-18 12:10:00,29.0,29.0,28.8,28.84,54000.0,29.0,29.0,28.8,28.84,54000.0
2009-03-18 12:15:00,28.82,28.9,28.8,28.88,15700.0,28.82,28.9,28.8,28.88,15700.0
2009-03-18 12:20:00,28.88,28.96,28.88,28.96,9800.0,28.88,28.96,28.88,28.96,9800.0
2009-03-18 12:25:00,28.96,28.97,28.86,28.89,41400.0,28.96,28.97,28.86,28.89,41400.0
2009-03-18 12:30:00,28.9,28.93,28.85,28.89,18400.0,28.9,28.93,28.85,28.89,18400.0
2009-03-18 12:35:00,28.9,28.92,28.86,28.9,9500.0,28.9,28.92,28.86,28.9,9500.0
2009-03-18 12:40:00,28.89,29.0,28.89,29.0,18900.0,28.89,29.0,28.89,29.0,18900.0
2009-03-18 12:45:00,28.98,29.03,28.97,29.0,19100.0,28.98,29.03,28.97,29.0,19100.0
2009-03-18 12:50:00,29.0,29.02,28.9,28.96,13500.0,29.0,29.02,28.9,28.96,13500.0
2009-03-18 12:55:00,28.95,29.08,28.92,28.97,23300.0,28.95,29.08,28.92,28.97,23300.0
2009-03-18 13:00:00,28.96,29.01,28.94,29.0,18400.0,28.96,29.01,28.94,29.0,18400.0
2009-03-18 13:05:00,29.01,29.08,29.01,29.05,25000.0,29.01,29.08,29.01,29.05,25000.0
2009-03-18 13:10:00,29.05,29.13,29.03,29.08,44800.0,29.05,29.13,29.03,29.08,44800.0
2009-03-18 13:15:00,29.08,29.13,28.98,29.0,38800.0,29.08,29.13,28.98,29.0,38800.0
2009-03-18 13:20:00,29.0,29.1,28.99,29.07,30300.0,29.0,29.1,28.99,29.07,30300.0
2009-03-18 13:25:00,29.06,29.06,28.98,28.98,28500.0,29.06,29.06,28.98,28.98,28500.0
2009-03-18 13:30:00,28.99,29.01,28.98,29.0,18600.0,28.99,29.01,28.98,29.0,18600.0
2009-03-18 13:35:00,28.99,29.01,28.99,29.0,10700.0,28.99,29.01,28.99,29.0,10700.0
2009-03-18 13:40:00,29.0,29.03,29.0,29.03,29600.0,29.0,29.03,29.0,29.03,29600.0
2009-03-18 13:45:00,29.03,29.05,28.99,29.04,7300.0,29.03,29.05,28.99,29.04,7300.0
2009-03-18 13:50:00,29.05,29.07,29.03,29.07,26200.0,29.05,29.07,29.03,29.07,26200.0
2009-03-18 13:55:00,29.07,29.07,28.99,29.0,20000.0,29.07,29.07,28.99,29.0,20000.0
2009-03-18 14:00:00,29.0,29.05,28.97,29.03,16900.0,29.0,29.05,28.97,29.03,16900.0
2009-03-18 14:05:00,29.05,29.12,29.05,29.09,20400.0,29.05,29.12,29.05,29.09,20400.0
2009-03-18 14:10:00,29.09,29.27,28.99,29.07,69500.0,29.09,29.27,28.99,29.07,69500.0
2009-03-18 14:15:00,29.08,29.41,29.08,29.3,68800.0,29.08,29.41,29.08,29.3,68800.0
2009-03-18 14:20:00,29.3,29.68,29.28,29.6,76900.0,29.3,29.68,29.28,29.6,76900.0
2009-03-18 14:25:00,29.6,29.75,29.59,29.65,114300.0,29.6,29.75,29.59,29.65,114300.0
2009-03-18 14:30:00,29.66,29.7,29.54,29.57,93000.0,29.66,29.7,29.54,29.57,93000.0
2009-03-18 14:35:00,29.55,29.7,29.55,29.67,45300.0,29.55,29.7,29.55,29.67,45300.0
2009-03-18 14:40:00,29.66,29.8,29.64,29.68,81700.0,29.66,29.8,29.64,29.68,81700.0
2009-03-18 14:45:00,29.69,29.69,29.41,29.49,177300.0,29.69,29.69,29.41,29.49,177300.0
2009-03-18 14:50:00,29.49,29.56,29.43,29.47,37600.0,29.49,29.56,29.43,29.47,37600.0
2009-03-18 14:55:00,29.48,29.6,29.38,29.47,33600.0,29.48,29.6,29.38,29.47,33600.0
2009-03-18 15:00:00,29.47,29.48,29.24,29.27,24800.0,29.47,29.48,29.24,29.27,24800.0
2009-03-18 15:05:00,29.27,29.39,29.23,29.28,35000.0,29.27,29.39,29.23,29.28,35000.0
2009-03-18 15:10:00,29.27,29.38,29.26,29.36,26500.0,29.27,29.38,29.26,29.36,26500.0
2009-03-18 15:15:00,29.34,29.4,29.12,29.14,26500.0,29.34,29.4,29.12,29.14,26500.0
2009-03-18 15:20:00,29.13,29.13,28.81,28.98,71400.0,29.13,29.13,28.81,28.98,71400.0
2009-03-18 15:25:00,28.98,29.12,28.97,29.12,70900.0,28.98,29.12,28.97,29.12,70900.0
2009-03-18 15:30:00,29.12,29.16,29.05,29.13,88800.0,29.12,29.16,29.05,29.13,88800.0
2009-03-18 15:35:00,29.13,29.2,29.09,29.12,89200.0,29.13,29.2,29.09,29.12,89200.0
2009-03-18 15:40:00,29.12,29.27,29.12,29.22,152500.0,29.12,29.27,29.12,29.22,152500.0
2009-03-18 15:45:00,29.22,29.35,29.22,29.31,94600.0,29.22,29.35,29.22,29.31,94600.0
2009-03-18 15:50:00,29.32,29.4,29.31,29.4,71100.0,29.32,29.4,29.31,29.4,71100.0
2009-03-18 15:55:00,29.4,29.5,29.39,29.5,111600.0,29.4,29.5,29.39,29.5,111600.0
2009-03-19 09:30:00,29.74,30.0,29.0,29.77,36600.0,29.74,30.0,29.0,29.77,36600.0
2009-03-19 09:35:00,29.77,29.85,29.53,29.7,18300.0,29.77,29.85,29.53,29.7,18300.0
2009-03-19 09:40:00,29.78,29.91,29.51,29.56,60500.0,29.78,29.91,29.51,29.56,60500.0
2009-03-19 09:45:00,29.56,29.66,29.56,29.61,39600.0,29.56,29.66,29.56,29.61,39600.0
2009-03-19 09:50:00,29.62,29.62,29.32,29.32,41400.0,29.62,29.62,29.32,29.32,41400.0
2009-03-19 09:55:00,29.34,29.52,29.18,29.19,63300.0,29.34,29.52,29.18,29.19,63300.0
2009-03-19 10:00:00,29.2,29.21,28.94,29.0,42600.0,29.2,29.21,28.94,29.0,42600.0
2009-03-19 10:05:00,29.0,29.24,28.98,29.11,30100.0,29.0,29.24,28.98,29.11,30100.0
2009-03-19 10:10:00,29.11,29.22,28.96,29.2,19900.0,29.11,29.22,28.96,29.2,19900.0
2009-03-19 10:15:00,29.2,29.38,29.02,29.38,20200.0,29.2,29.38,29.02,29.38,20200.0
2009-03-19 10:20:00,29.37,29.4,29.32,29.36,14600.0,29.37,29.4,29.32,29.36,14600.0
2009-03-19 10:25:00,29.36,29.37,29.21,29.21,10800.0,29.36,29.37,29.21,29.21,10800.0
2009-03-19 10:30:00,29.21,29.39,29.18,29.37,21900.0,29.21,29.39,29.18,29.37,21900.0
2009-03-19 10:35:00,29.37,29.44,29.34,29.43,14300.0,29.37,29.44,29.34,29.43,14300.0
2009-03-19 10:40:00,29.45,29.61,29.43,29.57,31300.0,29.45,29.61,29.43,29.57,31300.0
2009-03-19 10:45:00,29.56,29.58,29.42,29.5,19800.0,29.56,29.58,29.42,29.5,19800.0
2009-03-19 10:50:00,29.48,29.5,29.33,29.35,10500.0,29.48,29.5,29.33,29.35,10500.0
2009-03-19 10:55:00,29.34,29.36,29.27,29.29,17200.0,29.34,29.36,29.27,29.29,17200.0
2009-03-19 11:00:00,29.31,29.4,29.31,29.38,26100.0,29.31,29.4,29.31,29.38,26100.0
2009-03-19 11:05:00,29.38,29.38,29.23,29.23,14400.0,29.38,29.38,29.23,29.23,14400.0
2009-03-19 11:10:00,29.23,29.23,29.13,29.17,12600.0,29.23,29.23,29.13,29.17,12600.0
2009-03-19 11:15:00,29.19,29.24,29.15,29.22,21700.0,29.19,29.24,29.15,29.22,21700.0
2009-03-19 11:20:00,29.22,29.23,29.13,29.14,12100.0,29.22,29.23,29.13,29.14,12100.0
2009-03-19 11:25:00,29.14,29.15,28.94,28.94,14200.0,29.14,29.15,28.94,28.94,14200.0
2009-03-19 11:30:00,28.93,29.0,28.93,29.0,9400.0,28.93,29.0,28.93,29.0,9400.0
2009-03-19 11:35:00,28.98,29.04,28.94,28.96,13100.0,28.98,29.04,28.94,28.96,13100.0
2009-03-19 11:40:00,28.95,29.02,28.93,28.98,9400.0,28.95,29.02,28.93,28.98,9400.0
2009-03-19 11:45:00,28.98,28.98,28.86,28.89,8500.0,28.98,28.98,28.86,28.89,8500.0
2009-03-19 11:50:00,28.88,28.88,28.77,28.78,15100.0,28.88,28.88,28.77,28.78,15100.0
2009-03-19 11:55:00,28.77,28.96,28.75,28.9,13600.0,28.77,28.96,28.75,28.9,13600.0
2009-03-19 12:00:00,28.88,29.0,28.88,28.99,7700.0,28.88,29.0,28.88,28.99,7700.0
2009-03-19 12:05:00,28.99,29.0,28.94,28.98,10100.0,28.99,29.0,28.94,28.98,10100.0
2009-03-19 12:10:00,28.99,29.0,28.87,28.89,6700.0,28.99,29.0,28.87,28.89,6700.0
2009-03-19 12:15:00,28.88,28.93,28.87,28.93,5300.0,28.88,28.93,28.87,28.93,5300.0
2009-03-19 12:20:00,28.92,28.99,28.92,28.99,7400.0,28.92,28.99,28.92,28.99,7400.0
2009-03-19 12:25:00,28.99,29.0,28.94,28.95,16900.0,28.99,29.0,28.94,28.95,16900.0
2009-03-19 12:30:00,28.96,29.01,28.95,29.0,31100.0,28.96,29.01,28.95,29.0,31100.0
2009-03-19 12:35:00,29.0,29.0,28.94,29.0,19200.0,29.0,29.0,28.94,29.0,19200.0
2009-03-19 12:40:00,28.99,29.0,28.97,28.99,15400.0,28.99,29.0,28.97,28.99,15400.0
2009-03-19 12:45:00,29.0,29.04,28.99,29.0,20100.0,29.0,29.04,28.99,29.0,20100.0
2009-03-19 12:50:00,29.0,29.0,28.91,28.91,11500.0,29.0,29.0,28.91,28.91,11500.0
2009-03-19 12:55:00,28.9,28.97,28.86,28.86,10900.0,28.9,28.97,28.86,28.86,10900.0
2009-03-19 13:00:00,28.86,28.88,28.83,28.85,15700.0,28.86,28.88,28.83,28.85,15700.0
2009-03-19 13:05:00,28.87,28.9,28.85,28.86,27900.0,28.87,28.9,28.85,28.86,27900.0
2009-03-19 13:10:00,28.86,28.93,28.83,28.91,20800.0,28.86,28.93,28.83,28.91,20800.0
2009-03-19 13:15:00,28.91,28.99,28.9,28.97,15900.0,28.91,28.99,28.9,28.97,15900.0
2009-03-19 13:20:00,28.97,29.0,28.95,28.97,175400.0,28.97,29.0,28.95,28.97,175400.0
2009-03-19 13:25:00,28.96,28.97,28.88,28.9,18400.0,28.96,28.97,28.88,28.9,18400.0
2009-03-19 13:30:00,28.89,28.96,28.86,28.86,26100.0,28.89,28.96,28.86,28.86,26100.0
2009-03-19 13:35:00,28.86,28.96,28.85,28.96,11500.0,28.86,28.96,28.85,28.96,11500.0
2009-03-19 13:40:00,28.94,29.0,28.94,29.0,10900.0,28.94,29.0,28.94,29.0,10900.0
2009-03-19 13:45:00,29.0,29.02,28.99,28.99,20200.0,29.0,29.02,28.99,28.99,20200.0
2009-03-19 13:50:00,28.99,29.0,28.98,29.0,17200.0,28.99,29.0,28.98,29.0,17200.0
2009-03-19 13:55:00,28.99,29.01,28.97,28.97,18100.0,28.99,29.01,28.97,28.97,18100.0
2009-03-19 14:00:00,28.97,29.0,28.95,28.99,29300.0,28.97,29.0,28.95,28.99,29300.0
2009-03-19 14:05:00,28.99,29.0,28.91,28.98,12800.0,28.99,29.0,28.91,28.98,12800.0
2009-03-19 14:10:00,28.99,29.08,28.98,29.07,12900.0,28.99,29.08,28.98,29.07,12900.0
2009-03-19 14:15:00,29.07,29.15,29.07,29.14,34000.0,29.07,29.15,29.07,29.14,34000.0
2009-03-19 14:20:00,29.13,29.13,29.06,29.09,40300.0,29.13,29.13,29.06,29.09,40300.0
2009-03-19 14:25:00,29.09,29.15,29.09,29.14,22500.0,29.09,29.15,29.09,29.14,22500.0
2009-03-19 14:30:00,29.12,29.22,29.08,29.2,29700.0,29.12,29.22,29.08,29.2,29700.0
2009-03-19 14:35:00,29.19,29.22,29.1,29.13,19900.0,29.19,29.22,29.1,29.13,19900.0
2009-03-19 14:40:00,29.14,29.2,29.1,29.11,19100.0,29.14,29.2,29.1,29.11,19100.0
2009-03-19 14:45:00,29.12,29.14,29.1,29.12,16800.0,29.12,29.14,29.1,29.12,16800.0
2009-03-19 14:50:00,29.12,29.16,29.12,29.14,18200.0,29.12,29.16,29.12,29.14,18200.0
2009-03-19 14:55:00,29.14,29.19,29.12,29.18,26000.0,29.14,29.19,29.12,29.18,26000.0
2009-03-19 15:00:00,29.18,29.25,29.15,29.24,46100.0,29.18,29.25,29.15,29.24,46100.0
2009-03-19 15:05:00,29.23,29.25,29.23,29.24,24100.0,29.23,29.25,29.23,29.24,24100.0
2009-03-19 15:10:00,29.24,29.25,29.24,29.25,22500.0,29.24,29.25,29.24,29.25,22500.0
2009-03-19 15:15:00,29.25,29.26,29.24,29.24,48300.0,29.25,29.26,29.24,29.24,48300.0
2009-03-19 15:20:00,29.24,29.28,29.24,29.27,35600.0,29.24,29.28,29.24,29.27,35600.0
2009-03-19 15:25:00,29.27,29.3,29.25,29.3,39300.0,29.27,29.3,29.25,29.3,39300.0
2009-03-19 15:30:00,29.29,29.35,29.26,29.35,49300.0,29.29,29.35,29.26,29.35,49300.0
2009-03-19 15:35:00,29.34,29.35,29.26,29.29,45500.0,29.34,29.35,29.26,29.29,45500.0
2009-03-19 15:40:00,29.28,29.3,29.2,29.29,40200.0,29.28,29.3,29.2,29.29,40200.0
2009-03-19 15:45:00,29.3,29.33,29.28,29.29,49000.0,29.3,29.33,29.28,29.29,49000.0
2009-03-19 15:50:00,29.29,29.31,29.28,29.3,45600.0,29.29,29.31,29.28,29.3,45600.0
2009-03-19 15:55:00,29.3,29.33,29.25,29.3,88700.0,29.3,29.33,29.25,29.3,88700.0
2009-03-20 09:30:00,29.37,30.0,29.3,29.84,346800.0,29.37,30.0,29.3,29.84,346800.0
2009-03-20 09:35:00,29.79,29.91,29.73,29.75,17000.0,29.79,29.91,29.73,29.75,17000.0
2009-03-20 09:40:00,29.72,29.88,29.69,29.84,75000.0,29.72,29.88,29.69,29.84,75000.0
2009-03-20 09:45:00,29.85,29.99,29.8,29.98,42800.0,29.85,29.99,29.8,29.98,42800.0
2009-03-20 09:50:00,29.98,30.14,29.9,29.93,57800.0,29.98,30.14,29.9,29.93,57800.0
2009-03-20 09:55:00,29.94,29.96,29.79,29.86,25100.0,29.94,29.96,29.79,29.86,25100.0
2009-03-20 10:00:00,29.86,29.92,29.76,29.79,11100.0,29.86,29.92,29.76,29.79,11100.0
2009-03-20 10:05:00,29.85,29.86,29.73,29.75,21500.0,29.85,29.86,29.73,29.75,21500.0
2009-03-20 10:10:00,29.75,29.82,29.68,29.75,49000.0,29.75,29.82,29.68,29.75,49000.0
2009-03-20 10:15:00,29.74,29.8,29.59,29.66,17900.0,29.74,29.8,29.59,29.66,17900.0
2009-03-20 10:20:00,29.66,29.72,29.61,29.67,22000.0,29.66,29.72,29.61,29.67,22000.0
2009-03-20 10:25:00,29.68,29.71,29.58,29.65,39000.0,29.68,29.71,29.58,29.65,39000.0
2009-03-20 10:30:00,29.66,29.7,29.56,29.58,35100.0,29.66,29.7,29.56,29.58,35100.0
2009-03-20 10:35:00,29.6,29.65,29.45,29.64,25400.0,29.6,29.65,29.45,29.64,25400.0
2009-03-20 10:40:00,29.65,29.7,29.65,29.68,13900.0,29.65,29.7,29.65,29.68,13900.0
2009-03-20 10:45:00,29.7,29.7,29.61,29.63,9200.0,29.7,29.7,29.61,29.63,9200.0
2009-03-20 10:50:00,29.63,29.64,29.53,29.58,22000.0,29.63,29.64,29.53,29.58,22000.0
2009-03-20 10:55:00,29.61,29.67,29.58,29.61,6300.0,29.61,29.67,29.58,29.61,6300.0
2009-03-20 11:00:00,29.6,29.65,29.6,29.6,11900.0,29.6,29.65,29.6,29.6,11900.0
2009-03-20 11:05:00,29.57,29.57,29.43,29.43,12300.0,29.57,29.57,29.43,29.43,12300.0
2009-03-20 11:10:00,29.42,29.49,29.38,29.39,12400.0,29.42,29.49,29.38,29.39,12400.0
2009-03-20 11:15:00,29.38,29.46,29.33,29.37,18300.0,29.38,29.46,29.33,29.37,18300.0
2009-03-20 11:20:00,29.38,29.38,29.2,29.2,40300.0,29.38,29.38,29.2,29.2,40300.0
2009-03-20 11:25:00,29.21,29.22,29.12,29.13,14500.0,29.21,29.22,29.12,29.13,14500.0
2009-03-20 11:30:00,29.11,29.15,29.06,29.07,35200.0,29.11,29.15,29.06,29.07,35200.0
2009-03-20 11:35:00,29.07,29.09,29.03,29.03,18800.0,29.07,29.09,29.03,29.03,18800.0
2009-03-20 11:40:00,29.05,29.14,29.03,29.14,24300.0,29.05,29.14,29.03,29.14,24300.0
2009-03-20 11:45:00,29.13,29.16,29.07,29.16,10700.0,29.13,29.16,29.07,29.16,10700.0
2009-03-20 11:50:00,29.16,29.27,29.14,29.18,11500.0,29.16,29.27,29.14,29.18,11500.0
2009-03-20 11:55:00,29.18,29.29,29.12,29.29,7000.0,29.18,29.29,29.12,29.29,7000.0
2009-03-20 12:00:00,29.3,29.3,29.13,29.13,8400.0,29.3,29.3,29.13,29.13,8400.0
2009-03-20 12:05:00,29.13,29.16,29.11,29.11,4200.0,29.13,29.16,29.11,29.11,4200.0
2009-03-20 12:10:00,29.11,29.16,29.02,29.07,33000.0,29.11,29.16,29.02,29.07,33000.0
2009-03-20 12:15:00,29.07,29.15,29.03,29.14,15600.0,29.07,29.15,29.03,29.14,15600.0
2009-03-20 12:20:00,29.15,29.15,29.08,29.14,11800.0,29.15,29.15,29.08,29.14,11800.0
2009-03-20 12:25:00,29.14,29.14,29.08,29.11,5300.0,29.14,29.14,29.08,29.11,5300.0
2009-03-20 12:30:00,29.12,29.15,29.12,29.14,7100.0,29.12,29.15,29.12,29.14,7100.0
2009-03-20 12:35:00,29.12,29.14,29.06,29.08,26200.0,29.12,29.14,29.06,29.08,26200.0
2009-03-20 12:40:00,29.08,29.13,29.08,29.12,8400.0,29.08,29.13,29.08,29.12,8400.0
2009-03-20 12:45:00,29.12,29.12,28.97,28.97,25400.0,29.12,29.12,28.97,28.97,25400.0
2009-03-20 12:50:00,28.95,28.96,28.77,28.85,17400.0,28.95,28.96,28.77,28.85,17400.0
2009-03-20 12:55:00,28.85,28.87,28.7,28.87,28300.0,28.85,28.87,28.7,28.87,28300.0
2009-03-20 13:00:00,28.85,28.9,28.85,28.88,11600.0,28.85,28.9,28.85,28.88,11600.0
2009-03-20 13:05:00,28.9,28.97,28.89,28.95,9500.0,28.9,28.97,28.89,28.95,9500.0
2009-03-20 13:10:00,28.97,29.08,28.97,29.07,11400.0,28.97,29.08,28.97,29.07,11400.0
2009-03-20 13:15:00,29.06,29.13,29.04,29.09,5400.0,29.06,29.13,29.04,29.09,5400.0
2009-03-20 13:20:00,29.06,29.07,28.89,28.92,10200.0,29.06,29.07,28.89,28.92,10200.0
2009-03-20 13:25:00,28.93,28.95,28.91,28.93,5300.0,28.93,28.95,28.91,28.93,5300.0
2009-03-20 13:30:00,28.93,28.94,28.9,28.92,9900.0,28.93,28.94,28.9,28.92,9900.0
2009-03-20 13:35:00,28.92,28.92,28.84,28.86,6800.0,28.92,28.92,28.84,28.86,6800.0
2009-03-20 13:40:00,28.88,28.91,28.85,28.91,8600.0,28.88,28.91,28.85,28.91,8600.0
2009-03-20 13:45:00,28.92,28.92,28.85,28.9,8800.0,28.92,28.92,28.85,28.9,8800.0
2009-03-20 13:50:00,28.91,28.93,28.85,28.85,9700.0,28.91,28.93,28.85,28.85,9700.0
2009-03-20 13:55:00,28.85,28.9,28.85,28.85,20300.0,28.85,28.9,28.85,28.85,20300.0
2009-03-20 14:00:00,28.85,28.86,28.81,28.85,29200.0,28.85,28.86,28.81,28.85,29200.0
2009-03-20 14:05:00,28.85,28.87,28.82,28.85,74500.0,28.85,28.87,28.82,28.85,74500.0
2009-03-20 14:10:00,28.85,28.85,28.81,28.83,18500.0,28.85,28.85,28.81,28.83,18500.0
2009-03-20 14:15:00,28.83,28.85,28.82,28.83,20700.0,28.83,28.85,28.82,28.83,20700.0
2009-03-20 14:20:00,28.83,28.86,28.81,28.85,23100.0,28.83,28.86,28.81,28.85,23100.0
2009-03-20 14:25:00,28.85,28.97,28.81,28.95,23500.0,28.85,28.97,28.81,28.95,23500.0
2009-03-20 14:30:00,28.95,29.01,28.93,28.96,22900.0,28.95,29.01,28.93,28.96,22900.0
2009-03-20 14:35:00,28.96,28.99,28.9,28.99,15600.0,28.96,28.99,28.9,28.99,15600.0
2009-03-20 14:40:00,29.0,29.0,28.88,28.93,19300.0,29.0,29.0,28.88,28.93,19300.0
2009-03-20 14:45:00,28.93,28.96,28.9,28.94,9700.0,28.93,28.96,28.9,28.94,9700.0
2009-03-20 14:50:00,28.94,29.02,28.93,29.0,15500.0,28.94,29.02,28.93,29.0,15500.0
2009-03-20 14:55:00,29.0,29.13,29.0,29.13,27900.0,29.0,29.13,29.0,29.13,27900.0
2009-03-20 15:00:00,29.11,29.16,29.09,29.12,13400.0,29.11,29.16,29.09,29.12,13400.0
2009-03-20 15:05:00,29.12,29.13,29.07,29.12,14500.0,29.12,29.13,29.07,29.12,14500.0
2009-03-20 15:10:00,29.12,29.15,28.99,29.0,28100.0,29.12,29.15,28.99,29.0,28100.0
2009-03-20 15:15:00,28.98,29.0,28.95,28.98,10300.0,28.98,29.0,28.95,28.98,10300.0
2009-03-20 15:20:00,28.96,29.08,28.96,29.08,29300.0,28.96,29.08,28.96,29.08,29300.0
2009-03-20 15:25:00,29.08,29.08,29.02,29.04,19800.0,29.08,29.08,29.02,29.04,19800.0
2009-03-20 15:30:00,29.05,29.14,28.99,29.12,42000.0,29.05,29.14,28.99,29.12,42000.0
2009-03-20 15:35:00,29.13,29.18,29.11,29.17,43700.0,29.13,29.18,29.11,29.17,43700.0
2009-03-20 15:40:00,29.14,29.18,29.12,29.15,37200.0,29.14,29.18,29.12,29.15,37200.0
2009-03-20 15:45:00,29.14,29.15,29.09,29.09,20800.0,29.14,29.15,29.09,29.09,20800.0
2009-03-20 15:50:00,29.1,29.1,28.86,28.97,78300.0,29.1,29.1,28.86,28.97,78300.0
2009-03-20 15:55:00,28.97,29.01,28.73,28.73,171400.0,28.97,29.01,28.73,28.73,171400.0
2009-03-23 09:30:00,29.45,29.63,29.04,29.04,24100.0,29.45,29.63,29.04,29.04,24100.0
2009-03-23 09:35:00,29.08,29.42,29.08,29.42,22500.0,29.08,29.42,29.08,29.42,22500.0
2009-03-23 09:40:00,29.38,29.55,29.26,29.4,28600.0,29.38,29.55,29.26,29.4,28600.0
2009-03-23 09:45:00,29.42,29.46,29.31,29.33,26900.0,29.42,29.46,29.31,29.33,26900.0
2009-03-23 09:50:00,29.32,29.46,29.32,29.37,34500.0,29.32,29.46,29.32,29.37,34500.0
2009-03-23 09:55:00,29.38,29.4,29.33,29.38,28200.0,29.38,29.4,29.33,29.38,28200.0
2009-03-23 10:00:00,29.4,29.47,29.29,29.33,33900.0,29.4,29.47,29.29,29.33,33900.0
2009-03-23 10:05:00,29.32,29.32,29.16,29.18,20100.0,29.32,29.32,29.16,29.18,20100.0
2009-03-23 10:10:00,29.17,29.19,29.12,29.18,11200.0,29.17,29.19,29.12,29.18,11200.0
2009-03-23 10:15:00,29.19,29.3,29.18,29.26,22100.0,29.19,29.3,29.18,29.26,22100.0
2009-03-23 10:20:00,29.25,29.29,29.1,29.12,15600.0,29.25,29.29,29.1,29.12,15600.0
2009-03-23 10:25:00,29.11,29.18,29.07,29.13,14800.0,29.11,29.18,29.07,29.13,14800.0
2009-03-23 10:30:00,29.13,29.19,29.07,29.19,10100.0,29.13,29.19,29.07,29.19,10100.0
2009-03-23 10:35:00,29.18,29.29,29.13,29.13,13400.0,29.18,29.29,29.13,29.13,13400.0
2009-03-23 10:40:00,29.13,29.23,29.13,29.2,13300.0,29.13,29.23,29.13,29.2,13300.0
2009-03-23 10:45:00,29.2,29.24,29.15,29.24,17700.0,29.2,29.24,29.15,29.24,17700.0
2009-03-23 10:50:00,29.25,29.26,29.2,29.26,12800.0,29.25,29.26,29.2,29.26,12800.0
2009-03-23 10:55:00,29.25,29.31,29.24,29.3,23800.0,29.25,29.31,29.24,29.3,23800.0
2009-03-23 11:00:00,29.3,29.35,29.29,29.34,14700.0,29.3,29.35,29.29,29.34,14700.0
2009-03-23 11:05:00,29.34,29.35,29.33,29.34,8600.0,29.34,29.35,29.33,29.34,8600.0
2009-03-23 11:10:00,29.32,29.35,29.28,29.35,14900.0,29.32,29.35,29.28,29.35,14900.0
2009-03-23 11:15:00,29.34,29.35,29.25,29.27,11000.0,29.34,29.35,29.25,29.27,11000.0
2009-03-23 11:20:00,29.26,29.34,29.26,29.28,11600.0,29.26,29.34,29.26,29.28,11600.0
2009-03-23 11:25:00,29.3,29.32,29.24,29.26,9100.0,29.3,29.32,29.24,29.26,9100.0
2009-03-23 11:30:00,29.25,29.35,29.25,29.33,13000.0,29.25,29.35,29.25,29.33,13000.0
2009-03-23 11:35:00,29.32,29.32,29.27,29.29,20100.0,29.32,29.32,29.27,29.29,20100.0
2009-03-23 11:40:00,29.3,29.35,29.28,29.28,9800.0,29.3,29.35,29.28,29.28,9800.0
2009-03-23 11:45:00,29.29,29.32,29.26,29.31,24000.0,29.29,29.32,29.26,29.31,24000.0
2009-03-23 11:50:00,29.31,29.45,29.31,29.42,50700.0,29.31,29.45,29.31,29.42,50700.0
2009-03-23 11:55:00,29.43,29.57,29.39,29.52,44700.0,29.43,29.57,29.39,29.52,44700.0
2009-03-23 12:00:00,29.52,29.56,29.44,29.49,19100.0,29.52,29.56,29.44,29.49,19100.0
2009-03-23 12:05:00,29.49,29.53,29.48,29.52,48500.0,29.49,29.53,29.48,29.52,48500.0
2009-03-23 12:10:00,29.52,29.55,29.48,29.48,19500.0,29.52,29.55,29.48,29.48,19500.0
2009-03-23 12:15:00,29.48,29.51,29.44,29.44,13600.0,29.48,29.51,29.44,29.44,13600.0
2009-03-23 12:20:00,29.45,29.47,29.44,29.47,8800.0,29.45,29.47,29.44,29.47,8800.0
2009-03-23 12:25:00,29.49,29.52,29.45,29.52,15200.0,29.49,29.52,29.45,29.52,15200.0
2009-03-23 12:30:00,29.52,29.52,29.47,29.47,7300.0,29.52,29.52,29.47,29.47,7300.0
2009-03-23 12:35:00,29.47,29.51,29.47,29.49,12000.0,29.47,29.51,29.47,29.49,12000.0
2009-03-23 12:40:00,29.5,29.51,29.46,29.47,7300.0,29.5,29.51,29.46,29.47,7300.0
2009-03-23 12:45:00,29.48,29.5,29.46,29.49,6300.0,29.48,29.5,29.46,29.49,6300.0
2009-03-23 12:50:00,29.5,29.5,29.49,29.49,15300.0,29.5,29.5,29.49,29.49,15300.0
2009-03-23 12:55:00,29.49,29.49,29.43,29.45,5200.0,29.49,29.49,29.43,29.45,5200.0
2009-03-23 13:00:00,29.46,29.47,29.41,29.42,5700.0,29.46,29.47,29.41,29.42,5700.0
2009-03-23 13:05:00,29.42,29.45,29.42,29.43,4900.0,29.42,29.45,29.42,29.43,4900.0
2009-03-23 13:10:00,29.43,29.53,29.42,29.5,18000.0,29.43,29.53,29.42,29.5,18000.0
2009-03-23 13:15:00,29.5,29.52,29.41,29.43,7300.0,29.5,29.52,29.41,29.43,7300.0
2009-03-23 13:20:00,29.41,29.45,29.32,29.38,31500.0,29.41,29.45,29.32,29.38,31500.0
2009-03-23 13:25:00,29.39,29.39,29.29,29.29,12700.0,29.39,29.39,29.29,29.29,12700.0
2009-03-23 13:30:00,29.3,29.33,29.26,29.29,5500.0,29.3,29.33,29.26,29.29,5500.0
2009-03-23 13:35:00,29.27,29.29,29.2,29.28,9300.0,29.27,29.29,29.2,29.28,9300.0
2009-03-23 13:40:00,29.28,29.28,29.21,29.24,6500.0,29.28,29.28,29.21,29.24,6500.0
2009-03-23 13:45:00,29.25,29.28,29.24,29.28,12700.0,29.25,29.28,29.24,29.28,12700.0
2009-03-23 13:50:00,29.28,29.4,29.28,29.36,12200.0,29.28,29.4,29.28,29.36,12200.0
2009-03-23 13:55:00,29.37,29.4,29.32,29.39,9900.0,29.37,29.4,29.32,29.39,9900.0
2009-03-23 14:00:00,29.4,29.45,29.39,29.45,14100.0,29.4,29.45,29.39,29.45,14100.0
2009-03-23 14:05:00,29.42,29.49,29.4,29.48,14900.0,29.42,29.49,29.4,29.48,14900.0
2009-03-23 14:10:00,29.47,29.48,29.39,29.44,14400.0,29.47,29.48,29.39,29.44,14400.0
2009-03-23 14:15:00,29.46,29.46,29.42,29.44,12000.0,29.46,29.46,29.42,29.44,12000.0
2009-03-23 14:20:00,29.45,29.47,29.44,29.45,9700.0,29.45,29.47,29.44,29.45,9700.0
2009-03-23 14:25:00,29.45,29.49,29.41,29.48,16500.0,29.45,29.49,29.41,29.48,16500.0
2009-03-23 14:30:00,29.48,29.57,29.47,29.57,25600.0,29.48,29.57,29.47,29.57,25600.0
2009-03-23 14:35:00,29.58,29.69,29.58,29.65,16700.0,29.58,29.69,29.58,29.65,16700.0
2009-03-23 14:40:00,29.66,29.7,29.64,29.65,17000.0,29.66,29.7,29.64,29.65,17000.0
2009-03-23 14:45:00,29.65,29.71,29.61,29.7,13500.0,29.65,29.71,29.61,29.7,13500.0
2009-03-23 14:50:00,29.7,29.76,29.67,29.75,22200.0,29.7,29.76,29.67,29.75,22200.0
2009-03-23 14:55:00,29.74,29.84,29.74,29.82,11900.0,29.74,29.84,29.74,29.82,11900.0
2009-03-23 15:00:00,29.82,29.83,29.71,29.82,28000.0,29.82,29.83,29.71,29.82,28000.0
2009-03-23 15:05:00,29.82,29.84,29.76,29.76,18300.0,29.82,29.84,29.76,29.76,18300.0
2009-03-23 15:10:00,29.77,29.82,29.74,29.82,15100.0,29.77,29.82,29.74,29.82,15100.0
2009-03-23 15:15:00,29.83,29.87,29.81,29.84,25300.0,29.83,29.87,29.81,29.84,25300.0
2009-03-23 15:20:00,29.84,29.86,29.78,29.82,27900.0,29.84,29.86,29.78,29.82,27900.0
2009-03-23 15:25:00,29.82,29.87,29.82,29.87,23100.0,29.82,29.87,29.82,29.87,23100.0
2009-03-23 15:30:00,29.87,29.92,29.83,29.86,21400.0,29.87,29.92,29.83,29.86,21400.0
2009-03-23 15:35:00,29.88,29.99,29.86,29.98,23700.0,29.88,29.99,29.86,29.98,23700.0
2009-03-23 15:40:00,29.97,30.05,29.93,29.93,46100.0,29.97,30.05,29.93,29.93,46100.0
2009-03-23 15:45:00,29.94,30.02,29.86,30.02,55900.0,29.94,30.02,29.86,30.02,55900.0
2009-03-23 15:50:00,30.01,30.03,29.98,30.01,54200.0,30.01,30.03,29.98,30.01,54200.0
2009-03-23 15:55:00,30.02,30.29,29.98,30.09,124300.0,30.02,30.29,29.98,30.09,124300.0
2009-03-24 09:30:00,29.64,30.16,29.56,29.91,23200.0,29.64,30.16,29.56,29.91,23200.0
2009-03-24 09:35:00,29.92,30.22,29.72,30.02,13500.0,29.92,30.22,29.72,30.02,13500.0
2009-03-24 09:40:00,30.02,30.05,29.76,29.76,21600.0,30.02,30.05,29.76,29.76,21600.0
2009-03-24 09:45:00,29.75,29.86,29.68,29.86,7300.0,29.75,29.86,29.68,29.86,7300.0
2009-03-24 09:50:00,29.84,29.86,29.7,29.7,10800.0,29.84,29.86,29.7,29.7,10800.0
2009-03-24 09:55:00,29.7,29.77,29.49,29.57,12100.0,29.7,29.77,29.49,29.57,12100.0
2009-03-24 10:00:00,29.63,29.9,29.63,29.78,13100.0,29.63,29.9,29.63,29.78,13100.0
2009-03-24 10:05:00,29.77,29.77,29.53,29.62,21900.0,29.77,29.77,29.53,29.62,21900.0
2009-03-24 10:10:00,29.62,29.69,29.46,29.52,15600.0,29.62,29.69,29.46,29.52,15600.0
2009-03-24 10:15:00,29.61,29.73,29.51,29.53,13500.0,29.61,29.73,29.51,29.53,13500.0
2009-03-24 10:20:00,29.56,29.73,29.52,29.72,10700.0,29.56,29.73,29.52,29.72,10700.0
2009-03-24 10:25:00,29.73,29.79,29.66,29.66,8300.0,29.73,29.79,29.66,29.66,8300.0
2009-03-24 10:30:00,29.67,29.76,29.66,29.72,9600.0,29.67,29.76,29.66,29.72,9600.0
2009-03-24 10:35:00,29.71,29.79,29.61,29.79,13000.0,29.71,29.79,29.61,29.79,13000.0
2009-03-24 10:40:00,29.8,29.81,29.59,29.59,52200.0,29.8,29.81,29.59,29.59,52200.0
2009-03-24 10:45:00,29.6,29.71,29.56,29.69,33600.0,29.6,29.71,29.56,29.69,33600.0
2009-03-24 10:50:00,29.71,29.81,29.7,29.7,12700.0,29.71,29.81,29.7,29.7,12700.0
2009-03-24 10:55:00,29.71,29.8,29.69,29.76,9900.0,29.71,29.8,29.69,29.76,9900.0
2009-03-24 11:00:00,29.73,29.9,29.72,29.87,16800.0,29.73,29.9,29.72,29.87,16800.0
2009-03-24 11:05:00,29.88,29.9,29.82,29.88,8000.0,29.88,29.9,29.82,29.88,8000.0
2009-03-24 11:10:00,29.86,29.88,29.68,29.68,7300.0,29.86,29.88,29.68,29.68,7300.0
2009-03-24 11:15:00,29.66,29.72,29.62,29.64,7800.0,29.66,29.72,29.62,29.64,7800.0
2009-03-24 11:20:00,29.64,29.8,29.62,29.75,8000.0,29.64,29.8,29.62,29.75,8000.0
2009-03-24 11:25:00,29.77,29.8,29.69,29.7,7100.0,29.77,29.8,29.69,29.7,7100.0
2009-03-24 11:30:00,29.68,29.75,29.61,29.61,12700.0,29.68,29.75,29.61,29.61,12700.0
2009-03-24 11:35:00,29.64,29.65,29.51,29.52,10100.0,29.64,29.65,29.51,29.52,10100.0
2009-03-24 11:40:00,29.53,29.56,29.51,29.52,5700.0,29.53,29.56,29.51,29.52,5700.0
2009-03-24 11:45:00,29.51,29.55,29.39,29.5,12200.0,29.51,29.55,29.39,29.5,12200.0
2009-03-24 11:50:00,29.51,29.6,29.5,29.59,4700.0,29.51,29.6,29.5,29.59,4700.0
2009-03-24 11:55:00,29.59,29.63,29.56,29.59,7600.0,29.59,29.63,29.56,29.59,7600.0
2009-03-24 12:00:00,29.57,29.57,29.4,29.4,11100.0,29.57,29.57,29.4,29.4,11100.0
2009-03-24 12:05:00,29.4,29.52,29.38,29.44,7800.0,29.4,29.52,29.38,29.44,7800.0
2009-03-24 12:10:00,29.41,29.5,29.41,29.5,1400.0,29.41,29.5,29.41,29.5,1400.0
2009-03-24 12:15:00,29.51,29.52,29.49,29.5,7700.0,29.51,29.52,29.49,29.5,7700.0
2009-03-24 12:20:00,29.52,29.55,29.5,29.54,1400.0,29.52,29.55,29.5,29.54,1400.0
2009-03-24 12:25:00,29.55,29.56,29.51,29.56,2800.0,29.55,29.56,29.51,29.56,2800.0
2009-03-24 12:30:00,29.56,29.56,29.44,29.48,10400.0,29.56,29.56,29.44,29.48,10400.0
2009-03-24 12:35:00,29.5,29.51,29.46,29.48,8400.0,29.5,29.51,29.46,29.48,8400.0
2009-03-24 12:40:00,29.47,29.5,29.45,29.46,7100.0,29.47,29.5,29.45,29.46,7100.0
2009-03-24 12:45:00,29.47,29.51,29.46,29.49,6900.0,29.47,29.51,29.46,29.49,6900.0
2009-03-24 12:50:00,29.5,29.52,29.46,29.5,12500.0,29.5,29.52,29.46,29.5,12500.0
2009-03-24 12:55:00,29.5,29.53,29.48,29.51,13800.0,29.5,29.53,29.48,29.51,13800.0
2009-03-24 13:00:00,29.51,29.51,29.44,29.44,6200.0,29.51,29.51,29.44,29.44,6200.0
2009-03-24 13:05:00,29.45,29.5,29.39,29.41,15200.0,29.45,29.5,29.39,29.41,15200.0
2009-03-24 13:10:00,29.41,29.5,29.39,29.44,12100.0,29.41,29.5,29.39,29.44,12100.0
2009-03-24 13:15:00,29.45,29.52,29.42,29.42,12700.0,29.45,29.52,29.42,29.42,12700.0
2009-03-24 13:20:00,29.42,29.51,29.4,29.48,3800.0,29.42,29.51,29.4,29.48,3800.0
2009-03-24 13:25:00,29.49,29.61,29.49,29.61,37000.0,29.49,29.61,29.49,29.61,37000.0
2009-03-24 13:30:00,29.61,29.61,29.45,29.55,10200.0,29.61,29.61,29.45,29.55,10200.0
2009-03-24 13:35:00,29.53,29.54,29.38,29.41,5200.0,29.53,29.54,29.38,29.41,5200.0
2009-03-24 13:40:00,29.46,29.53,29.46,29.53,7300.0,29.46,29.53,29.46,29.53,7300.0
2009-03-24 13:45:00,29.54,29.56,29.42,29.46,3200.0,29.54,29.56,29.42,29.46,3200.0
2009-03-24 13:50:00,29.45,29.45,29.38,29.41,28100.0,29.45,29.45,29.38,29.41,28100.0
2009-03-24 13:55:00,29.45,29.45,29.38,29.4,3100.0,29.45,29.45,29.38,29.4,3100.0
2009-03-24 14:00:00,29.41,29.43,29.38,29.39,2700.0,29.41,29.43,29.38,29.39,2700.0
2009-03-24 14:05:00,29.42,29.45,29.41,29.43,5300.0,29.42,29.45,29.41,29.43,5300.0
2009-03-24 14:10:00,29.44,29.46,29.4,29.41,2600.0,29.44,29.46,29.4,29.41,2600.0
2009-03-24 14:15:00,29.4,29.5,29.4,29.49,6200.0,29.4,29.5,29.4,29.49,6200.0
2009-03-24 14:20:00,29.5,29.5,29.46,29.49,18300.0,29.5,29.5,29.46,29.49,18300.0
2009-03-24 14:25:00,29.48,29.5,29.44,29.49,33100.0,29.48,29.5,29.44,29.49,33100.0
2009-03-24 14:30:00,29.48,29.48,29.39,29.41,11000.0,29.48,29.48,29.39,29.41,11000.0
2009-03-24 14:35:00,29.41,29.41,29.38,29.4,9200.0,29.41,29.41,29.38,29.4,9200.0
2009-03-24 14:40:00,29.39,29.42,29.33,29.35,14400.0,29.39,29.42,29.33,29.35,14400.0
2009-03-24 14:45:00,29.34,29.47,29.34,29.46,29700.0,29.34,29.47,29.34,29.46,29700.0
2009-03-24 14:50:00,29.45,29.46,29.31,29.33,38100.0,29.45,29.46,29.31,29.33,38100.0
2009-03-24 14:55:00,29.33,29.45,29.33,29.44,5100.0,29.33,29.45,29.33,29.44,5100.0
2009-03-24 15:00:00,29.44,29.5,29.4,29.48,6900.0,29.44,29.5,29.4,29.48,6900.0
2009-03-24 15:05:00,29.45,29.47,29.35,29.4,33000.0,29.45,29.47,29.35,29.4,33000.0
2009-03-24 15:10:00,29.4,29.5,29.4,29.49,28300.0,29.4,29.5,29.4,29.49,28300.0
2009-03-24 15:15:00,29.49,29.5,29.45,29.45,26700.0,29.49,29.5,29.45,29.45,26700.0
2009-03-24 15:20:00,29.44,29.48,29.43,29.47,12000.0,29.44,29.48,29.43,29.47,12000.0
2009-03-24 15:25:00,29.48,29.49,29.44,29.44,17200.0,29.48,29.49,29.44,29.44,17200.0
2009-03-24 15:30:00,29.44,29.48,29.44,29.46,12900.0,29.44,29.48,29.44,29.46,12900.0
2009-03-24 15:35:00,29.47,29.55,29.44,29.47,29300.0,29.47,29.55,29.44,29.47,29300.0
2009-03-24 15:40:00,29.46,29.54,29.39,29.46,29200.0,29.46,29.54,29.39,29.46,29200.0
2009-03-24 15:45:00,29.47,29.48,29.4,29.43,22200.0,29.47,29.48,29.4,29.43,22200.0
2009-03-24 15:50:00,29.4,29.42,29.31,29.34,37800.0,29.4,29.42,29.31,29.34,37800.0
2009-03-24 15:55:00,29.34,29.43,29.23,29.31,70200.0,29.34,29.43,29.23,29.31,70200.0
2009-03-25 09:30:00,29.54,29.96,29.53,29.72,28800.0,29.54,29.96,29.53,29.72,28800.0
2009-03-25 09:35:00,29.72,29.81,29.55,29.68,20400.0,29.72,29.81,29.55,29.68,20400.0
2009-03-25 09:40:00,29.74,29.77,29.53,29.74,20200.0,29.74,29.77,29.53,29.74,20200.0
2009-03-25 09:45:00,29.76,29.77,29.63,29.72,15900.0,29.76,29.77,29.63,29.72,15900.0
2009-03-25 09:50:00,29.7,29.79,29.42,29.42,15500.0,29.7,29.79,29.42,29.42,15500.0
2009-03-25 09:55:00,29.45,29.77,29.45,29.77,7700.0,29.45,29.77,29.45,29.77,7700.0
2009-03-25 10:00:00,29.8,29.85,29.75,29.8,22200.0,29.8,29.85,29.75,29.8,22200.0
2009-03-25 10:05:00,29.8,29.85,29.77,29.84,17100.0,29.8,29.85,29.77,29.84,17100.0
2009-03-25 10:10:00,29.83,29.87,29.75,29.82,10900.0,29.83,29.87,29.75,29.82,10900.0
2009-03-25 10:15:00,29.83,29.88,29.78,29.78,5100.0,29.83,29.88,29.78,29.78,5100.0
2009-03-25 10:20:00,29.77,29.81,29.75,29.77,6100.0,29.77,29.81,29.75,29.77,6100.0
2009-03-25 10:25:00,29.73,29.76,29.68,29.73,6600.0,29.73,29.76,29.68,29.73,6600.0
2009-03-25 10:30:00,29.75,29.85,29.68,29.85,7700.0,29.75,29.85,29.68,29.85,7700.0
2009-03-25 10:35:00,29.85,30.0,29.85,29.94,12300.0,29.85,30.0,29.85,29.94,12300.0
2009-03-25 10:40:00,29.93,29.97,29.9,29.97,5100.0,29.93,29.97,29.9,29.97,5100.0
2009-03-25 10:45:00,29.97,30.01,29.93,29.99,13200.0,29.97,30.01,29.93,29.99,13200.0
2009-03-25 10:50:00,30.02,30.02,29.96,29.99,12600.0,30.02,30.02,29.96,29.99,12600.0
2009-03-25 10:55:00,29.97,30.0,29.87,29.96,8700.0,29.97,30.0,29.87,29.96,8700.0
2009-03-25 11:00:00,29.94,29.97,29.91,29.96,7600.0,29.94,29.97,29.91,29.96,7600.0
2009-03-25 11:05:00,29.95,29.96,29.88,29.93,9700.0,29.95,29.96,29.88,29.93,9700.0
2009-03-25 11:10:00,29.93,29.99,29.93,29.97,22500.0,29.93,29.99,29.93,29.97,22500.0
2009-03-25 11:15:00,29.97,30.0,29.96,29.97,29500.0,29.97,30.0,29.96,29.97,29500.0
2009-03-25 11:20:00,29.96,29.98,29.82,29.95,14200.0,29.96,29.98,29.82,29.95,14200.0
2009-03-25 11:25:00,29.93,29.94,29.89,29.94,2800.0,29.93,29.94,29.89,29.94,2800.0
2009-03-25 11:30:00,29.94,29.99,29.91,29.92,9600.0,29.94,29.99,29.91,29.92,9600.0
2009-03-25 11:35:00,29.94,29.94,29.88,29.94,7500.0,29.94,29.94,29.88,29.94,7500.0
2009-03-25 11:40:00,29.93,29.93,29.89,29.92,11100.0,29.93,29.93,29.89,29.92,11100.0
2009-03-25 11:45:00,29.95,29.97,29.89,29.91,16800.0,29.95,29.97,29.89,29.91,16800.0
2009-03-25 11:50:00,29.89,29.9,29.82,29.83,15000.0,29.89,29.9,29.82,29.83,15000.0
2009-03-25 11:55:00,29.83,29.84,29.75,29.76,12400.0,29.83,29.84,29.75,29.76,12400.0
2009-03-25 12:00:00,29.76,29.98,29.74,29.88,11000.0,29.76,29.98,29.74,29.88,11000.0
2009-03-25 12:05:00,29.9,29.9,29.83,29.84,11100.0,29.9,29.9,29.83,29.84,11100.0
2009-03-25 12:10:00,29.84,29.84,29.78,29.78,10100.0,29.84,29.84,29.78,29.78,10100.0
2009-03-25 12:15:00,29.78,29.79,29.67,29.68,15200.0,29.78,29.79,29.67,29.68,15200.0
2009-03-25 12:20:00,29.67,29.68,29.49,29.5,16800.0,29.67,29.68,29.49,29.5,16800.0
2009-03-25 12:25:00,29.51,29.56,29.44,29.56,15300.0,29.51,29.56,29.44,29.56,15300.0
2009-03-25 12:30:00,29.53,29.57,29.48,29.51,5800.0,29.53,29.57,29.48,29.51,5800.0
2009-03-25 12:35:00,29.51,29.57,29.48,29.53,9000.0,29.51,29.57,29.48,29.53,9000.0
2009-03-25 12:40:00,29.58,29.58,29.49,29.51,5700.0,29.58,29.58,29.49,29.51,5700.0
2009-03-25 12:45:00,29.51,29.51,29.38,29.38,16400.0,29.51,29.51,29.38,29.38,16400.0
2009-03-25 12:50:00,29.38,29.4,29.3,29.36,20300.0,29.38,29.4,29.3,29.36,20300.0
2009-03-25 12:55:00,29.39,29.39,29.33,29.36,6900.0,29.39,29.39,29.33,29.36,6900.0
2009-03-25 13:00:00,29.37,29.45,29.37,29.41,7500.0,29.37,29.45,29.37,29.41,7500.0
2009-03-25 13:05:00,29.39,29.42,29.34,29.36,11500.0,29.39,29.42,29.34,29.36,11500.0
2009-03-25 13:10:00,29.36,29.42,29.33,29.34,12500.0,29.36,29.42,29.33,29.34,12500.0
2009-03-25 13:15:00,29.34,29.41,29.25,29.25,8100.0,29.34,29.41,29.25,29.25,8100.0
2009-03-25 13:20:00,29.23,29.26,29.16,29.2,10800.0,29.23,29.26,29.16,29.2,10800.0
2009-03-25 13:25:00,29.19,29.21,29.02,29.08,24200.0,29.19,29.21,29.02,29.08,24200.0
2009-03-25 13:30:00,29.07,29.14,29.07,29.09,10500.0,29.07,29.14,29.07,29.09,10500.0
2009-03-25 13:35:00,29.07,29.08,28.99,29.0,20600.0,29.07,29.08,28.99,29.0,20600.0
2009-03-25 13:40:00,29.02,29.02,28.86,28.93,16800.0,29.02,29.02,28.86,28.93,16800.0
2009-03-25 13:45:00,28.91,28.94,28.87,28.94,7600.0,28.91,28.94,28.87,28.94,7600.0
2009-03-25 13:50:00,28.93,29.05,28.93,29.01,9200.0,28.93,29.05,28.93,29.01,9200.0
2009-03-25 13:55:00,29.03,29.03,28.87,28.87,25600.0,29.03,29.03,28.87,28.87,25600.0
2009-03-25 14:00:00,28.89,28.93,28.69,28.69,51200.0,28.89,28.93,28.69,28.69,51200.0
2009-03-25 14:05:00,28.69,28.73,28.6,28.63,16500.0,28.69,28.73,28.6,28.63,16500.0
2009-03-25 14:10:00,28.62,28.64,28.56,28.59,23500.0,28.62,28.64,28.56,28.59,23500.0
2009-03-25 14:15:00,28.59,28.68,28.54,28.68,33500.0,28.59,28.68,28.54,28.68,33500.0
2009-03-25 14:20:00,28.71,28.86,28.68,28.79,17800.0,28.71,28.86,28.68,28.79,17800.0
2009-03-25 14:25:00,28.79,28.81,28.7,28.7,11100.0,28.79,28.81,28.7,28.7,11100.0
2009-03-25 14:30:00,28.7,28.76,28.66,28.67,10300.0,28.7,28.76,28.66,28.67,10300.0
2009-03-25 14:35:00,28.67,28.72,28.58,28.6,14200.0,28.67,28.72,28.58,28.6,14200.0
2009-03-25 14:40:00,28.6,28.62,28.51,28.54,15900.0,28.6,28.62,28.51,28.54,15900.0
2009-03-25 14:45:00,28.55,28.55,28.37,28.46,41400.0,28.55,28.55,28.37,28.46,41400.0
2009-03-25 14:50:00,28.46,28.46,28.38,28.46,27500.0,28.46,28.46,28.38,28.46,27500.0
2009-03-25 14:55:00,28.5,28.58,28.46,28.46,18900.0,28.5,28.58,28.46,28.46,18900.0
2009-03-25 15:00:00,28.47,28.52,28.42,28.42,31100.0,28.47,28.52,28.42,28.42,31100.0
2009-03-25 15:05:00,28.41,28.51,28.41,28.49,21400.0,28.41,28.51,28.41,28.49,21400.0
2009-03-25 15:10:00,28.48,28.57,28.47,28.52,17100.0,28.48,28.57,28.47,28.52,17100.0
2009-03-25 15:15:00,28.52,28.63,28.5,28.63,15000.0,28.52,28.63,28.5,28.63,15000.0
2009-03-25 15:20:00,28.62,28.72,28.6,28.69,26600.0,28.62,28.72,28.6,28.69,26600.0
2009-03-25 15:25:00,28.69,28.83,28.67,28.79,33200.0,28.69,28.83,28.67,28.79,33200.0
2009-03-25 15:30:00,28.79,28.89,28.75,28.82,39700.0,28.79,28.89,28.75,28.82,39700.0
2009-03-25 15:35:00,28.82,28.9,28.76,28.79,36900.0,28.82,28.9,28.76,28.79,36900.0
2009-03-25 15:40:00,28.79,28.87,28.69,28.86,26100.0,28.79,28.87,28.69,28.86,26100.0
2009-03-25 15:45:00,28.87,28.94,28.81,28.9,33400.0,28.87,28.94,28.81,28.9,33400.0
2009-03-25 15:50:00,28.9,29.0,28.85,28.99,35400.0,28.9,29.0,28.85,28.99,35400.0
2009-03-25 15:55:00,28.99,29.22,28.99,29.19,89700.0,28.99,29.22,28.99,29.19,89700.0
2009-03-26 09:30:00,29.69,29.69,29.52,29.57,17600.0,29.69,29.69,29.52,29.57,17600.0
2009-03-26 09:35:00,29.59,29.87,29.56,29.66,3900.0,29.59,29.87,29.56,29.66,3900.0
2009-03-26 09:40:00,29.67,29.76,29.64,29.64,7300.0,29.67,29.76,29.64,29.64,7300.0
2009-03-26 09:45:00,29.64,29.71,29.59,29.59,10100.0,29.64,29.71,29.59,29.59,10100.0
2009-03-26 09:50:00,29.56,29.63,29.51,29.61,12800.0,29.56,29.63,29.51,29.61,12800.0
2009-03-26 09:55:00,29.57,29.66,29.5,29.66,11400.0,29.57,29.66,29.5,29.66,11400.0
2009-03-26 10:00:00,29.63,29.69,29.62,29.69,9200.0,29.63,29.69,29.62,29.69,9200.0
2009-03-26 10:05:00,29.67,29.77,29.62,29.62,6300.0,29.67,29.77,29.62,29.62,6300.0
2009-03-26 10:10:00,29.63,29.63,29.39,29.42,6200.0,29.63,29.63,29.39,29.42,6200.0
2009-03-26 10:15:00,29.42,29.52,29.39,29.52,7000.0,29.42,29.52,29.39,29.52,7000.0
2009-03-26 10:20:00,29.51,29.56,29.45,29.5,8000.0,29.51,29.56,29.45,29.5,8000.0
2009-03-26 10:25:00,29.5,29.52,29.44,29.44,10300.0,29.5,29.52,29.44,29.44,10300.0
2009-03-26 10:30:00,29.44,29.5,29.43,29.47,12600.0,29.44,29.5,29.43,29.47,12600.0
2009-03-26 10:35:00,29.48,29.54,29.48,29.5,16600.0,29.48,29.54,29.48,29.5,16600.0
2009-03-26 10:40:00,29.51,29.64,29.48,29.51,22800.0,29.51,29.64,29.48,29.51,22800.0
2009-03-26 10:45:00,29.52,29.52,29.39,29.39,11700.0,29.52,29.52,29.39,29.39,11700.0
2009-03-26 10:50:00,29.41,29.43,29.29,29.3,45200.0,29.41,29.43,29.29,29.3,45200.0
2009-03-26 10:55:00,29.32,29.34,29.26,29.3,48600.0,29.32,29.34,29.26,29.3,48600.0
2009-03-26 11:00:00,29.3,29.32,29.25,29.3,14100.0,29.3,29.32,29.25,29.3,14100.0
2009-03-26 11:05:00,29.29,29.36,29.27,29.32,19700.0,29.29,29.36,29.27,29.32,19700.0
2009-03-26 11:10:00,29.33,29.33,29.22,29.25,15700.0,29.33,29.33,29.22,29.25,15700.0
2009-03-26 11:15:00,29.25,29.3,29.25,29.28,8600.0,29.25,29.3,29.25,29.28,8600.0
2009-03-26 11:20:00,29.29,29.35,29.26,29.35,12100.0,29.29,29.35,29.26,29.35,12100.0
2009-03-26 11:25:00,29.35,29.36,29.24,29.27,50600.0,29.35,29.36,29.24,29.27,50600.0
2009-03-26 11:30:00,29.28,29.34,29.26,29.28,19400.0,29.28,29.34,29.26,29.28,19400.0
2009-03-26 11:35:00,29.3,29.34,29.27,29.29,19400.0,29.3,29.34,29.27,29.29,19400.0
2009-03-26 11:40:00,29.3,29.39,29.29,29.39,28800.0,29.3,29.39,29.29,29.39,28800.0
2009-03-26 11:45:00,29.39,29.4,29.33,29.36,24900.0,29.39,29.4,29.33,29.36,24900.0
2009-03-26 11:50:00,29.37,29.37,29.23,29.29,10800.0,29.37,29.37,29.23,29.29,10800.0
2009-03-26 11:55:00,29.27,29.29,29.27,29.29,3900.0,29.27,29.29,29.27,29.29,3900.0
2009-03-26 12:00:00,29.29,29.33,29.21,29.3,12600.0,29.29,29.33,29.21,29.3,12600.0
2009-03-26 12:05:00,29.31,29.38,29.22,29.25,39900.0,29.31,29.38,29.22,29.25,39900.0
2009-03-26 12:10:00,29.26,29.26,29.16,29.17,8400.0,29.26,29.26,29.16,29.17,8400.0
2009-03-26 12:15:00,29.18,29.22,29.11,29.21,19700.0,29.18,29.22,29.11,29.21,19700.0
2009-03-26 12:20:00,29.24,29.34,29.24,29.32,26500.0,29.24,29.34,29.24,29.32,26500.0
2009-03-26 12:25:00,29.32,29.36,29.3,29.35,15700.0,29.32,29.36,29.3,29.35,15700.0
2009-03-26 12:30:00,29.37,29.43,29.35,29.38,15100.0,29.37,29.43,29.35,29.38,15100.0
2009-03-26 12:35:00,29.36,29.4,29.32,29.39,15500.0,29.36,29.4,29.32,29.39,15500.0
2009-03-26 12:40:00,29.4,29.43,29.31,29.31,6600.0,29.4,29.43,29.31,29.31,6600.0
2009-03-26 12:45:00,29.32,29.38,29.3,29.36,18100.0,29.32,29.38,29.3,29.36,18100.0
2009-03-26 12:50:00,29.36,29.41,29.3,29.41,13800.0,29.36,29.41,29.3,29.41,13800.0
2009-03-26 12:55:00,29.41,29.5,29.41,29.43,20000.0,29.41,29.5,29.41,29.43,20000.0
2009-03-26 13:00:00,29.41,29.6,29.41,29.53,16200.0,29.41,29.6,29.41,29.53,16200.0
2009-03-26 13:05:00,29.51,29.68,29.49,29.64,10800.0,29.51,29.68,29.49,29.64,10800.0
2009-03-26 13:10:00,29.65,29.66,29.58,29.63,8500.0,29.65,29.66,29.58,29.63,8500.0
2009-03-26 13:15:00,29.63,29.66,29.58,29.63,13200.0,29.63,29.66,29.58,29.63,13200.0
2009-03-26 13:20:00,29.63,29.74,29.58,29.68,61100.0,29.63,29.74,29.58,29.68,61100.0
2009-03-26 13:25:00,29.68,29.75,29.65,29.74,14100.0,29.68,29.75,29.65,29.74,14100.0
2009-03-26 13:30:00,29.75,29.78,29.72,29.75,12800.0,29.75,29.78,29.72,29.75,12800.0
2009-03-26 13:35:00,29.73,29.74,29.68,29.7,16000.0,29.73,29.74,29.68,29.7,16000.0
2009-03-26 13:40:00,29.7,29.7,29.52,29.54,54000.0,29.7,29.7,29.52,29.54,54000.0
2009-03-26 13:45:00,29.55,29.56,29.48,29.51,23700.0,29.55,29.56,29.48,29.51,23700.0
2009-03-26 13:50:00,29.51,29.63,29.51,29.51,22400.0,29.51,29.63,29.51,29.51,22400.0
2009-03-26 13:55:00,29.5,29.62,29.49,29.6,9400.0,29.5,29.62,29.49,29.6,9400.0
2009-03-26 14:00:00,29.6,29.71,29.6,29.71,15300.0,29.6,29.71,29.6,29.71,15300.0
2009-03-26 14:05:00,29.72,29.76,29.67,29.71,35400.0,29.72,29.76,29.67,29.71,35400.0
2009-03-26 14:10:00,29.72,29.77,29.69,29.75,18700.0,29.72,29.77,29.69,29.75,18700.0
2009-03-26 14:15:00,29.73,29.73,29.61,29.61,28600.0,29.73,29.73,29.61,29.61,28600.0
2009-03-26 14:20:00,29.61,29.73,29.59,29.72,55800.0,29.61,29.73,29.59,29.72,55800.0
2009-03-26 14:25:00,29.72,29.77,29.59,29.61,42200.0,29.72,29.77,29.59,29.61,42200.0
2009-03-26 14:30:00,29.59,29.64,29.58,29.6,26500.0,29.59,29.64,29.58,29.6,26500.0
2009-03-26 14:35:00,29.61,29.73,29.6,29.72,26100.0,29.61,29.73,29.6,29.72,26100.0
2009-03-26 14:40:00,29.71,29.75,29.67,29.69,19700.0,29.71,29.75,29.67,29.69,19700.0
2009-03-26 14:45:00,29.69,29.8,29.68,29.75,53300.0,29.69,29.8,29.68,29.75,53300.0
2009-03-26 14:50:00,29.75,29.75,29.64,29.66,37900.0,29.75,29.75,29.64,29.66,37900.0
2009-03-26 14:55:00,29.66,29.74,29.6,29.62,30800.0,29.66,29.74,29.6,29.62,30800.0
2009-03-26 15:00:00,29.61,29.66,29.5,29.62,46900.0,29.61,29.66,29.5,29.62,46900.0
2009-03-26 15:05:00,29.64,29.76,29.61,29.73,48500.0,29.64,29.76,29.61,29.73,48500.0
2009-03-26 15:10:00,29.72,29.79,29.69,29.78,48300.0,29.72,29.79,29.69,29.78,48300.0
2009-03-26 15:15:00,29.78,29.79,29.69,29.73,36900.0,29.78,29.79,29.69,29.73,36900.0
2009-03-26 15:20:00,29.74,29.85,29.7,29.84,30300.0,29.74,29.85,29.7,29.84,30300.0
2009-03-26 15:25:00,29.83,29.94,29.8,29.91,58000.0,29.83,29.94,29.8,29.91,58000.0
2009-03-26 15:30:00,29.92,29.97,29.84,29.93,62400.0,29.92,29.97,29.84,29.93,62400.0
2009-03-26 15:35:00,29.93,29.96,29.84,29.88,71300.0,29.93,29.96,29.84,29.88,71300.0
2009-03-26 15:40:00,29.88,29.99,29.88,29.94,87600.0,29.88,29.99,29.88,29.94,87600.0
2009-03-26 15:45:00,29.95,30.0,29.93,29.97,84100.0,29.95,30.0,29.93,29.97,84100.0
2009-03-26 15:50:00,29.99,30.12,29.99,30.08,108400.0,29.99,30.12,29.99,30.08,108400.0
2009-03-26 15:55:00,30.08,30.17,30.01,30.17,161500.0,30.08,30.17,30.01,30.17,161500.0
2009-03-27 09:30:00,30.14,30.14,29.65,29.95,16900.0,30.14,30.14,29.65,29.95,16900.0
2009-03-27 09:35:00,29.95,29.95,29.59,29.7,11300.0,29.95,29.95,29.59,29.7,11300.0
2009-03-27 09:40:00,29.7,29.78,29.7,29.76,8400.0,29.7,29.78,29.7,29.76,8400.0
2009-03-27 09:45:00,29.77,29.89,29.74,29.77,7900.0,29.77,29.89,29.74,29.77,7900.0
2009-03-27 09:50:00,29.76,29.9,29.74,29.89,8200.0,29.76,29.9,29.74,29.89,8200.0
2009-03-27 09:55:00,29.86,29.92,29.81,29.83,12500.0,29.86,29.92,29.81,29.83,12500.0
2009-03-27 10:00:00,29.81,29.89,29.7,29.7,10300.0,29.81,29.89,29.7,29.7,10300.0
2009-03-27 10:05:00,29.71,29.85,29.71,29.73,7900.0,29.71,29.85,29.71,29.73,7900.0
2009-03-27 10:10:00,29.72,29.8,29.72,29.77,12400.0,29.72,29.8,29.72,29.77,12400.0
2009-03-27 10:15:00,29.76,29.76,29.71,29.74,5700.0,29.76,29.76,29.71,29.74,5700.0
2009-03-27 10:20:00,29.74,29.82,29.74,29.8,16900.0,29.74,29.82,29.74,29.8,16900.0
2009-03-27 10:25:00,29.79,29.8,29.74,29.75,7700.0,29.79,29.8,29.74,29.75,7700.0
2009-03-27 10:30:00,29.75,29.83,29.74,29.83,11500.0,29.75,29.83,29.74,29.83,11500.0
2009-03-27 10:35:00,29.85,29.91,29.83,29.89,45400.0,29.85,29.91,29.83,29.89,45400.0
2009-03-27 10:40:00,29.87,29.92,29.85,29.9,11900.0,29.87,29.92,29.85,29.9,11900.0
2009-03-27 10:45:00,29.91,30.0,29.87,29.87,7700.0,29.91,30.0,29.87,29.87,7700.0
2009-03-27 10:50:00,29.87,29.9,29.82,29.83,9200.0,29.87,29.9,29.82,29.83,9200.0
2009-03-27 10:55:00,29.83,29.85,29.76,29.78,10800.0,29.83,29.85,29.76,29.78,10800.0
2009-03-27 11:00:00,29.79,29.79,29.63,29.73,22400.0,29.79,29.79,29.63,29.73,22400.0
2009-03-27 11:05:00,29.75,29.86,29.75,29.78,13500.0,29.75,29.86,29.75,29.78,13500.0
2009-03-27 11:10:00,29.78,29.8,29.74,29.78,23200.0,29.78,29.8,29.74,29.78,23200.0
2009-03-27 11:15:00,29.77,29.77,29.69,29.7,11700.0,29.77,29.77,29.69,29.7,11700.0
2009-03-27 11:20:00,29.7,29.77,29.7,29.75,69200.0,29.7,29.77,29.7,29.75,69200.0
2009-03-27 11:25:00,29.76,29.79,29.74,29.76,13200.0,29.76,29.79,29.74,29.76,13200.0
2009-03-27 11:30:00,29.77,29.8,29.75,29.76,21200.0,29.77,29.8,29.75,29.76,21200.0
2009-03-27 11:35:00,29.77,29.8,29.75,29.78,12100.0,29.77,29.8,29.75,29.78,12100.0
2009-03-27 11:40:00,29.77,29.86,29.76,29.83,8900.0,29.77,29.86,29.76,29.83,8900.0
2009-03-27 11:45:00,29.84,29.86,29.75,29.75,12600.0,29.84,29.86,29.75,29.75,12600.0
2009-03-27 11:50:00,29.75,29.8,29.74,29.74,13500.0,29.75,29.8,29.74,29.74,13500.0
2009-03-27 11:55:00,29.74,29.83,29.72,29.8,18400.0,29.74,29.83,29.72,29.8,18400.0
2009-03-27 12:00:00,29.8,29.85,29.79,29.8,9400.0,29.8,29.85,29.79,29.8,9400.0
2009-03-27 12:05:00,29.79,29.81,29.75,29.8,16600.0,29.79,29.81,29.75,29.8,16600.0
2009-03-27 12:10:00,29.81,29.81,29.74,29.76,14700.0,29.81,29.81,29.74,29.76,14700.0
2009-03-27 12:15:00,29.77,29.77,29.65,29.67,16200.0,29.77,29.77,29.65,29.67,16200.0
2009-03-27 12:20:00,29.65,29.77,29.65,29.77,12900.0,29.65,29.77,29.65,29.77,12900.0
2009-03-27 12:25:00,29.79,29.82,29.76,29.76,3900.0,29.79,29.82,29.76,29.76,3900.0
2009-03-27 12:30:00,29.75,29.8,29.74,29.78,6300.0,29.75,29.8,29.74,29.78,6300.0
2009-03-27 12:35:00,29.77,29.8,29.74,29.75,6800.0,29.77,29.8,29.74,29.75,6800.0
2009-03-27 12:40:00,29.74,29.8,29.73,29.78,7500.0,29.74,29.8,29.73,29.78,7500.0
2009-03-27 12:45:00,29.78,29.8,29.76,29.77,13400.0,29.78,29.8,29.76,29.77,13400.0
2009-03-27 12:50:00,29.8,29.8,29.66,29.67,6000.0,29.8,29.8,29.66,29.67,6000.0
2009-03-27 12:55:00,29.66,29.68,29.6,29.66,24600.0,29.66,29.68,29.6,29.66,24600.0
2009-03-27 13:00:00,29.65,29.66,29.59,29.6,21600.0,29.65,29.66,29.59,29.6,21600.0
2009-03-27 13:05:00,29.6,29.64,29.46,29.49,23300.0,29.6,29.64,29.46,29.49,23300.0
2009-03-27 13:10:00,29.49,29.51,29.44,29.45,8300.0,29.49,29.51,29.44,29.45,8300.0
2009-03-27 13:15:00,29.45,29.46,29.4,29.4,8400.0,29.45,29.46,29.4,29.4,8400.0
2009-03-27 13:20:00,29.4,29.54,29.39,29.52,10800.0,29.4,29.54,29.39,29.52,10800.0
2009-03-27 13:25:00,29.51,29.54,29.48,29.53,12300.0,29.51,29.54,29.48,29.53,12300.0
2009-03-27 13:30:00,29.53,29.67,29.49,29.63,9400.0,29.53,29.67,29.49,29.63,9400.0
2009-03-27 13:35:00,29.59,29.59,29.46,29.49,12400.0,29.59,29.59,29.46,29.49,12400.0
2009-03-27 13:40:00,29.49,29.53,29.4,29.48,18400.0,29.49,29.53,29.4,29.48,18400.0
2009-03-27 13:45:00,29.47,29.49,29.43,29.47,5500.0,29.47,29.49,29.43,29.47,5500.0
2009-03-27 13:50:00,29.46,29.46,29.4,29.4,8500.0,29.46,29.46,29.4,29.4,8500.0
2009-03-27 13:55:00,29.4,29.52,29.4,29.52,11700.0,29.4,29.52,29.4,29.52,11700.0
2009-03-27 14:00:00,29.53,29.57,29.47,29.56,18900.0,29.53,29.57,29.47,29.56,18900.0
2009-03-27 14:05:00,29.56,29.65,29.56,29.63,12000.0,29.56,29.65,29.56,29.63,12000.0
2009-03-27 14:10:00,29.6,29.65,29.58,29.63,13500.0,29.6,29.65,29.58,29.63,13500.0
2009-03-27 14:15:00,29.64,29.65,29.58,29.64,20200.0,29.64,29.65,29.58,29.64,20200.0
2009-03-27 14:20:00,29.64,29.75,29.61,29.71,14700.0,29.64,29.75,29.61,29.71,14700.0
2009-03-27 14:25:00,29.7,29.72,29.65,29.65,8900.0,29.7,29.72,29.65,29.65,8900.0
2009-03-27 14:30:00,29.65,29.67,29.56,29.61,14700.0,29.65,29.67,29.56,29.61,14700.0
2009-03-27 14:35:00,29.6,29.66,29.6,29.64,10500.0,29.6,29.66,29.6,29.64,10500.0
2009-03-27 14:40:00,29.64,29.7,29.62,29.64,13500.0,29.64,29.7,29.62,29.64,13500.0
2009-03-27 14:45:00,29.64,29.64,29.5,29.54,22000.0,29.64,29.64,29.5,29.54,22000.0
2009-03-27 14:50:00,29.53,29.61,29.51,29.61,42400.0,29.53,29.61,29.51,29.61,42400.0
2009-03-27 14:55:00,29.63,29.67,29.58,29.66,15300.0,29.63,29.67,29.58,29.66,15300.0
2009-03-27 15:00:00,29.65,29.87,29.65,29.72,32700.0,29.65,29.87,29.65,29.72,32700.0
2009-03-27 15:05:00,29.72,29.74,29.64,29.64,22800.0,29.72,29.74,29.64,29.64,22800.0
2009-03-27 15:10:00,29.64,29.7,29.57,29.59,22600.0,29.64,29.7,29.57,29.59,22600.0
2009-03-27 15:15:00,29.58,29.65,29.57,29.65,13800.0,29.58,29.65,29.57,29.65,13800.0
2009-03-27 15:20:00,29.64,29.66,29.59,29.62,22300.0,29.64,29.66,29.59,29.62,22300.0
2009-03-27 15:25:00,29.62,29.65,29.52,29.56,20800.0,29.62,29.65,29.52,29.56,20800.0
2009-03-27 15:30:00,29.55,29.6,29.53,29.53,21800.0,29.55,29.6,29.53,29.53,21800.0
2009-03-27 15:35:00,29.52,29.58,29.47,29.53,30700.0,29.52,29.58,29.47,29.53,30700.0
2009-03-27 15:40:00,29.52,29.63,29.48,29.59,25700.0,29.52,29.63,29.48,29.59,25700.0
2009-03-27 15:45:00,29.59,29.65,29.56,29.57,26500.0,29.59,29.65,29.56,29.57,26500.0
2009-03-27 15:50:00,29.56,29.61,29.51,29.55,53300.0,29.56,29.61,29.51,29.55,53300.0
2009-03-27 15:55:00,29.55,29.56,29.4,29.45,125400.0,29.55,29.56,29.4,29.45,125400.0
2009-03-30 09:30:00,29.02,29.41,28.99,29.36,28600.0,29.02,29.41,28.99,29.36,28600.0
2009-03-30 09:35:00,29.32,29.36,28.86,28.99,31600.0,29.32,29.36,28.86,28.99,31600.0
2009-03-30 09:40:00,28.97,29.08,28.3,28.36,56400.0,28.97,29.08,28.3,28.36,56400.0
2009-03-30 09:45:00,28.38,28.51,28.32,28.39,45000.0,28.38,28.51,28.32,28.39,45000.0
2009-03-30 09:50:00,28.38,28.42,28.34,28.37,43700.0,28.38,28.42,28.34,28.37,43700.0
2009-03-30 09:55:00,28.37,28.42,28.34,28.36,24000.0,28.37,28.42,28.34,28.36,24000.0
2009-03-30 10:00:00,28.36,28.61,28.34,28.53,21100.0,28.36,28.61,28.34,28.53,21100.0
2009-03-30 10:05:00,28.51,28.51,28.38,28.43,32400.0,28.51,28.51,28.38,28.43,32400.0
2009-03-30 10:10:00,28.43,28.5,28.42,28.46,21400.0,28.43,28.5,28.42,28.46,21400.0
2009-03-30 10:15:00,28.47,28.5,28.44,28.47,25000.0,28.47,28.5,28.44,28.47,25000.0
2009-03-30 10:20:00,28.45,28.52,28.34,28.49,20200.0,28.45,28.52,28.34,28.49,20200.0
2009-03-30 10:25:00,28.5,28.61,28.49,28.61,8200.0,28.5,28.61,28.49,28.61,8200.0
2009-03-30 10:30:00,28.63,28.63,28.4,28.43,23800.0,28.63,28.63,28.4,28.43,23800.0
2009-03-30 10:35:00,28.43,28.47,28.27,28.34,37900.0,28.43,28.47,28.27,28.34,37900.0
2009-03-30 10:40:00,28.34,28.43,28.32,28.42,656500.0,28.34,28.43,28.32,28.42,656500.0
2009-03-30 10:45:00,28.43,28.43,28.39,28.42,40200.0,28.43,28.43,28.39,28.42,40200.0
2009-03-30 10:50:00,28.42,28.43,28.4,28.41,18600.0,28.42,28.43,28.4,28.41,18600.0
2009-03-30 10:55:00,28.4,28.42,28.4,28.4,4500.0,28.4,28.42,28.4,28.4,4500.0
2009-03-30 11:00:00,28.4,28.42,28.39,28.4,7800.0,28.4,28.42,28.39,28.4,7800.0
2009-03-30 11:05:00,28.4,28.41,28.37,28.41,20500.0,28.4,28.41,28.37,28.41,20500.0
2009-03-30 11:10:00,28.41,28.49,28.41,28.47,17100.0,28.41,28.49,28.41,28.47,17100.0
2009-03-30 11:15:00,28.49,28.5,28.4,28.5,16100.0,28.49,28.5,28.4,28.5,16100.0
2009-03-30 11:20:00,28.5,28.54,28.4,28.41,11700.0,28.5,28.54,28.4,28.41,11700.0
2009-03-30 11:25:00,28.41,28.41,28.28,28.28,9600.0,28.41,28.41,28.28,28.28,9600.0
2009-03-30 11:30:00,28.27,28.3,28.22,28.25,9400.0,28.27,28.3,28.22,28.25,9400.0
2009-03-30 11:35:00,28.24,28.29,28.23,28.28,10800.0,28.24,28.29,28.23,28.28,10800.0
2009-03-30 11:40:00,28.31,28.47,28.29,28.47,11600.0,28.31,28.47,28.29,28.47,11600.0
2009-03-30 11:45:00,28.5,28.57,28.49,28.56,6100.0,28.5,28.57,28.49,28.56,6100.0
2009-03-30 11:50:00,28.58,28.59,28.47,28.48,11400.0,28.58,28.59,28.47,28.48,11400.0
2009-03-30 11:55:00,28.47,28.47,28.41,28.45,8100.0,28.47,28.47,28.41,28.45,8100.0
2009-03-30 12:00:00,28.45,28.48,28.43,28.47,8500.0,28.45,28.48,28.43,28.47,8500.0
2009-03-30 12:05:00,28.47,28.56,28.47,28.55,8200.0,28.47,28.56,28.47,28.55,8200.0
2009-03-30 12:10:00,28.54,28.58,28.52,28.55,11100.0,28.54,28.58,28.52,28.55,11100.0
2009-03-30 12:15:00,28.57,28.72,28.57,28.72,9300.0,28.57,28.72,28.57,28.72,9300.0
2009-03-30 12:20:00,28.71,28.75,28.63,28.73,20800.0,28.71,28.75,28.63,28.73,20800.0
2009-03-30 12:25:00,28.73,28.82,28.73,28.81,11100.0,28.73,28.82,28.73,28.81,11100.0
2009-03-30 12:30:00,28.79,28.83,28.76,28.8,8000.0,28.79,28.83,28.76,28.8,8000.0
2009-03-30 12:35:00,28.79,28.88,28.75,28.88,22400.0,28.79,28.88,28.75,28.88,22400.0
2009-03-30 12:40:00,28.87,28.91,28.86,28.91,12600.0,28.87,28.91,28.86,28.91,12600.0
2009-03-30 12:45:00,28.91,28.96,28.91,28.93,12900.0,28.91,28.96,28.91,28.93,12900.0
2009-03-30 12:50:00,28.92,28.93,28.77,28.8,17200.0,28.92,28.93,28.77,28.8,17200.0
2009-03-30 12:55:00,28.82,28.87,28.81,28.83,9200.0,28.82,28.87,28.81,28.83,9200.0
2009-03-30 13:00:00,28.83,28.88,28.82,28.82,10000.0,28.83,28.88,28.82,28.82,10000.0
2009-03-30 13:05:00,28.83,28.83,28.75,28.75,5800.0,28.83,28.83,28.75,28.75,5800.0
2009-03-30 13:10:00,28.75,28.79,28.7,28.79,10600.0,28.75,28.79,28.7,28.79,10600.0
2009-03-30 13:15:00,28.79,28.8,28.75,28.76,7800.0,28.79,28.8,28.75,28.76,7800.0
2009-03-30 13:20:00,28.75,28.77,28.72,28.76,8600.0,28.75,28.77,28.72,28.76,8600.0
2009-03-30 13:25:00,28.77,28.89,28.77,28.84,9100.0,28.77,28.89,28.77,28.84,9100.0
2009-03-30 13:30:00,28.85,28.94,28.85,28.86,10700.0,28.85,28.94,28.85,28.86,10700.0
2009-03-30 13:35:00,28.87,28.87,28.76,28.82,13100.0,28.87,28.87,28.76,28.82,13100.0
2009-03-30 13:40:00,28.82,28.85,28.82,28.84,8200.0,28.82,28.85,28.82,28.84,8200.0
2009-03-30 13:45:00,28.85,28.85,28.7,28.76,13900.0,28.85,28.85,28.7,28.76,13900.0
2009-03-30 13:50:00,28.75,28.87,28.75,28.87,12200.0,28.75,28.87,28.75,28.87,12200.0
2009-03-30 13:55:00,28.86,28.86,28.78,28.81,8100.0,28.86,28.86,28.78,28.81,8100.0
2009-03-30 14:00:00,28.82,28.82,28.75,28.77,23400.0,28.82,28.82,28.75,28.77,23400.0
2009-03-30 14:05:00,28.78,28.84,28.75,28.83,9000.0,28.78,28.84,28.75,28.83,9000.0
2009-03-30 14:10:00,28.83,28.91,28.82,28.89,14200.0,28.83,28.91,28.82,28.89,14200.0
2009-03-30 14:15:00,28.89,28.94,28.88,28.91,10000.0,28.89,28.94,28.88,28.91,10000.0
2009-03-30 14:20:00,28.9,28.92,28.84,28.9,12600.0,28.9,28.92,28.84,28.9,12600.0
2009-03-30 14:25:00,28.88,28.89,28.74,28.74,9900.0,28.88,28.89,28.74,28.74,9900.0
2009-03-30 14:30:00,28.76,28.8,28.71,28.77,10800.0,28.76,28.8,28.71,28.77,10800.0
2009-03-30 14:35:00,28.76,28.8,28.71,28.71,15400.0,28.76,28.8,28.71,28.71,15400.0
2009-03-30 14:40:00,28.71,28.72,28.6,28.62,19100.0,28.71,28.72,28.6,28.62,19100.0
2009-03-30 14:45:00,28.63,28.65,28.6,28.64,16100.0,28.63,28.65,28.6,28.64,16100.0
2009-03-30 14:50:00,28.64,28.65,28.6,28.62,16000.0,28.64,28.65,28.6,28.62,16000.0
2009-03-30 14:55:00,28.63,28.64,28.58,28.59,17400.0,28.63,28.64,28.58,28.59,17400.0
2009-03-30 15:00:00,28.57,28.65,28.57,28.64,12300.0,28.57,28.65,28.57,28.64,12300.0
2009-03-30 15:05:00,28.64,28.67,28.6,28.66,17800.0,28.64,28.67,28.6,28.66,17800.0
2009-03-30 15:10:00,28.68,28.72,28.65,28.72,20400.0,28.68,28.72,28.65,28.72,20400.0
2009-03-30 15:15:00,28.72,28.75,28.62,28.69,25000.0,28.72,28.75,28.62,28.69,25000.0
2009-03-30 15:20:00,28.69,28.74,28.68,28.72,26100.0,28.69,28.74,28.68,28.72,26100.0
2009-03-30 15:25:00,28.72,28.74,28.61,28.65,27500.0,28.72,28.74,28.61,28.65,27500.0
2009-03-30 15:30:00,28.65,28.82,28.64,28.81,19300.0,28.65,28.82,28.64,28.81,19300.0
2009-03-30 15:35:00,28.79,28.8,28.71,28.72,33100.0,28.79,28.8,28.71,28.72,33100.0
2009-03-30 15:40:00,28.72,28.77,28.7,28.76,42400.0,28.72,28.77,28.7,28.76,42400.0
2009-03-30 15:45:00,28.76,28.77,28.71,28.75,51300.0,28.76,28.77,28.71,28.75,51300.0
2009-03-30 15:50:00,28.76,28.76,28.7,28.72,78700.0,28.76,28.76,28.7,28.72,78700.0
2009-03-30 15:55:00,28.72,28.76,28.68,28.68,110800.0,28.72,28.76,28.68,28.68,110800.0
2009-03-31 09:30:00,28.92,29.41,28.77,28.84,50700.0,28.92,29.41,28.77,28.84,50700.0
2009-03-31 09:35:00,28.83,28.9,28.72,28.9,16300.0,28.83,28.9,28.72,28.9,16300.0
2009-03-31 09:40:00,28.9,28.9,28.57,28.59,13100.0,28.9,28.9,28.57,28.59,13100.0
2009-03-31 09:45:00,28.63,28.8,28.61,28.8,12300.0,28.63,28.8,28.61,28.8,12300.0
2009-03-31 09:50:00,28.8,28.8,28.72,28.79,12300.0,28.8,28.8,28.72,28.79,12300.0
2009-03-31 09:55:00,28.79,28.79,28.68,28.72,9900.0,28.79,28.79,28.68,28.72,9900.0
2009-03-31 10:00:00,28.69,28.69,28.53,28.53,22100.0,28.69,28.69,28.53,28.53,22100.0
2009-03-31 10:05:00,28.56,28.6,28.5,28.51,11300.0,28.56,28.6,28.5,28.51,11300.0
2009-03-31 10:10:00,28.51,28.54,28.5,28.5,12700.0,28.51,28.54,28.5,28.5,12700.0
2009-03-31 10:15:00,28.52,28.55,28.49,28.49,7100.0,28.52,28.55,28.49,28.49,7100.0
2009-03-31 10:20:00,28.5,28.6,28.46,28.49,16200.0,28.5,28.6,28.46,28.49,16200.0
2009-03-31 10:25:00,28.49,28.53,28.44,28.48,12500.0,28.49,28.53,28.44,28.48,12500.0
2009-03-31 10:30:00,28.5,28.6,28.5,28.53,19200.0,28.5,28.6,28.5,28.53,19200.0
2009-03-31 10:35:00,28.56,28.6,28.5,28.5,6900.0,28.56,28.6,28.5,28.5,6900.0
2009-03-31 10:40:00,28.52,28.62,28.52,28.59,8700.0,28.52,28.62,28.52,28.59,8700.0
2009-03-31 10:45:00,28.6,28.6,28.5,28.5,13600.0,28.6,28.6,28.5,28.5,13600.0
2009-03-31 10:50:00,28.49,28.51,28.36,28.38,11400.0,28.49,28.51,28.36,28.38,11400.0
2009-03-31 10:55:00,28.38,28.44,28.38,28.43,9700.0,28.38,28.44,28.38,28.43,9700.0
2009-03-31 11:00:00,28.45,28.6,28.45,28.59,10400.0,28.45,28.6,28.45,28.59,10400.0
2009-03-31 11:05:00,28.59,28.69,28.57,28.69,10400.0,28.59,28.69,28.57,28.69,10400.0
2009-03-31 11:10:00,28.7,28.79,28.69,28.79,7700.0,28.7,28.79,28.69,28.79,7700.0
2009-03-31 11:15:00,28.78,28.81,28.75,28.78,9600.0,28.78,28.81,28.75,28.78,9600.0
2009-03-31 11:20:00,28.8,28.82,28.67,28.67,13600.0,28.8,28.82,28.67,28.67,13600.0
2009-03-31 11:25:00,28.69,28.84,28.69,28.84,14800.0,28.69,28.84,28.69,28.84,14800.0
2009-03-31 11:30:00,28.83,28.83,28.72,28.74,12500.0,28.83,28.83,28.72,28.74,12500.0
2009-03-31 11:35:00,28.76,28.78,28.73,28.77,10500.0,28.76,28.78,28.73,28.77,10500.0
2009-03-31 11:40:00,28.77,28.87,28.75,28.87,11500.0,28.77,28.87,28.75,28.87,11500.0
2009-03-31 11:45:00,28.87,28.9,28.86,28.9,8300.0,28.87,28.9,28.86,28.9,8300.0
2009-03-31 11:50:00,28.9,28.92,28.87,28.92,16300.0,28.9,28.92,28.87,28.92,16300.0
2009-03-31 11:55:00,28.92,28.92,28.87,28.92,12900.0,28.92,28.92,28.87,28.92,12900.0
2009-03-31 12:00:00,28.92,28.92,28.85,28.87,14800.0,28.92,28.92,28.85,28.87,14800.0
2009-03-31 12:05:00,28.86,28.91,28.86,28.88,7200.0,28.86,28.91,28.86,28.88,7200.0
2009-03-31 12:10:00,28.87,28.91,28.86,28.91,8300.0,28.87,28.91,28.86,28.91,8300.0
2009-03-31 12:15:00,28.91,28.93,28.86,28.86,8400.0,28.91,28.93,28.86,28.86,8400.0
2009-03-31 12:20:00,28.86,28.87,28.8,28.8,13500.0,28.86,28.87,28.8,28.8,13500.0
2009-03-31 12:25:00,28.81,28.88,28.81,28.85,12800.0,28.81,28.88,28.81,28.85,12800.0
2009-03-31 12:30:00,28.85,28.86,28.83,28.84,6500.0,28.85,28.86,28.83,28.84,6500.0
2009-03-31 12:35:00,28.83,28.91,28.83,28.9,8700.0,28.83,28.91,28.83,28.9,8700.0
2009-03-31 12:40:00,28.89,29.0,28.89,28.91,28200.0,28.89,29.0,28.89,28.91,28200.0
2009-03-31 12:45:00,28.91,28.93,28.9,28.92,11000.0,28.91,28.93,28.9,28.92,11000.0
2009-03-31 12:50:00,28.9,28.97,28.87,28.94,14300.0,28.9,28.97,28.87,28.94,14300.0
2009-03-31 12:55:00,28.94,28.96,28.92,28.95,12200.0,28.94,28.96,28.92,28.95,12200.0
2009-03-31 13:00:00,28.95,28.97,28.9,28.96,16600.0,28.95,28.97,28.9,28.96,16600.0
2009-03-31 13:05:00,28.96,28.99,28.89,28.91,14300.0,28.96,28.99,28.89,28.91,14300.0
2009-03-31 13:10:00,28.92,28.97,28.91,28.91,9700.0,28.92,28.97,28.91,28.91,9700.0
2009-03-31 13:15:00,28.91,28.91,28.84,28.88,13300.0,28.91,28.91,28.84,28.88,13300.0
2009-03-31 13:20:00,28.87,28.9,28.86,28.9,8300.0,28.87,28.9,28.86,28.9,8300.0
2009-03-31 13:25:00,28.9,28.92,28.88,28.91,4500.0,28.9,28.92,28.88,28.91,4500.0
2009-03-31 13:30:00,28.91,29.01,28.9,29.0,13000.0,28.91,29.01,28.9,29.0,13000.0
2009-03-31 13:35:00,29.0,29.02,28.98,29.01,5900.0,29.0,29.02,28.98,29.01,5900.0
2009-03-31 13:40:00,29.02,29.02,28.97,29.0,7900.0,29.02,29.02,28.97,29.0,7900.0
2009-03-31 13:45:00,29.02,29.02,28.99,29.0,12200.0,29.02,29.02,28.99,29.0,12200.0
2009-03-31 13:50:00,29.01,29.02,28.92,28.92,16600.0,29.01,29.02,28.92,28.92,16600.0
2009-03-31 13:55:00,28.92,29.04,28.92,29.04,7700.0,28.92,29.04,28.92,29.04,7700.0
2009-03-31 14:00:00,29.04,29.09,29.02,29.02,29500.0,29.04,29.09,29.02,29.02,29500.0
2009-03-31 14:05:00,29.05,29.09,29.04,29.09,7200.0,29.05,29.09,29.04,29.09,7200.0
2009-03-31 14:10:00,29.1,29.14,29.06,29.07,18800.0,29.1,29.14,29.06,29.07,18800.0
2009-03-31 14:15:00,29.08,29.14,29.08,29.12,19500.0,29.08,29.14,29.08,29.12,19500.0
2009-03-31 14:20:00,29.11,29.12,29.0,29.05,20300.0,29.11,29.12,29.0,29.05,20300.0
2009-03-31 14:25:00,29.05,29.09,29.03,29.07,15700.0,29.05,29.09,29.03,29.07,15700.0
2009-03-31 14:30:00,29.07,29.17,29.07,29.16,21900.0,29.07,29.17,29.07,29.16,21900.0
2009-03-31 14:35:00,29.17,29.25,29.15,29.21,24400.0,29.17,29.25,29.15,29.21,24400.0
2009-03-31 14:40:00,29.22,29.24,29.19,29.21,14100.0,29.22,29.24,29.19,29.21,14100.0
2009-03-31 14:45:00,29.22,29.29,29.22,29.29,26900.0,29.22,29.29,29.22,29.29,26900.0
2009-03-31 14:50:00,29.29,29.33,29.27,29.29,20500.0,29.29,29.33,29.27,29.29,20500.0
2009-03-31 14:55:00,29.29,29.29,29.12,29.13,16600.0,29.29,29.29,29.12,29.13,16600.0
2009-03-31 15:00:00,29.13,29.14,28.95,28.96,61700.0,29.13,29.14,28.95,28.96,61700.0
2009-03-31 15:05:00,28.96,28.98,28.91,28.95,26800.0,28.96,28.98,28.91,28.95,26800.0
2009-03-31 15:10:00,28.94,28.97,28.9,28.94,10400.0,28.94,28.97,28.9,28.94,10400.0
2009-03-31 15:15:00,28.94,28.98,28.91,28.96,16800.0,28.94,28.98,28.91,28.96,16800.0
2009-03-31 15:20:00,28.95,28.99,28.94,28.99,16100.0,28.95,28.99,28.94,28.99,16100.0
2009-03-31 15:25:00,29.0,29.02,28.94,28.99,15400.0,29.0,29.02,28.94,28.99,15400.0
2009-03-31 15:30:00,28.97,28.97,28.77,28.8,22300.0,28.97,28.97,28.77,28.8,22300.0
2009-03-31 15:35:00,28.78,28.78,28.64,28.71,44900.0,28.78,28.78,28.64,28.71,44900.0
2009-03-31 15:40:00,28.71,28.77,28.64,28.64,33800.0,28.71,28.77,28.64,28.64,33800.0
2009-03-31 15:45:00,28.62,28.69,28.55,28.63,25700.0,28.62,28.69,28.55,28.63,25700.0
2009-03-31 15:50:00,28.65,28.92,28.61,28.89,43200.0,28.65,28.92,28.61,28.89,43200.0
2009-03-31 15:55:00,28.89,28.89,28.73,28.73,185900.0,28.89,28.89,28.73,28.73,185900.0
2009-04-01 09:30:00,28.46,28.52,27.82,28.14,46100.0,28.46,28.52,27.82,28.14,46100.0
2009-04-01 09:35:00,28.1,28.15,28.03,28.11,22400.0,28.1,28.15,28.03,28.11,22400.0
2009-04-01 09:40:00,28.11,28.21,28.11,28.13,9900.0,28.11,28.21,28.11,28.13,9900.0
2009-04-01 09:45:00,28.09,28.13,28.03,28.05,13600.0,28.09,28.13,28.03,28.05,13600.0
2009-04-01 09:50:00,28.02,28.07,27.89,27.96,25100.0,28.02,28.07,27.89,27.96,25100.0
2009-04-01 09:55:00,27.94,27.95,27.86,27.88,12200.0,27.94,27.95,27.86,27.88,12200.0
2009-04-01 10:00:00,27.9,27.95,27.85,27.88,14900.0,27.9,27.95,27.85,27.88,14900.0
2009-04-01 10:05:00,27.88,28.06,27.86,28.04,32600.0,27.88,28.06,27.86,28.04,32600.0
2009-04-01 10:10:00,28.05,28.13,28.05,28.12,23400.0,28.05,28.13,28.05,28.12,23400.0
2009-04-01 10:15:00,28.11,28.17,28.02,28.07,22800.0,28.11,28.17,28.02,28.07,22800.0
2009-04-01 10:20:00,28.08,28.11,28.05,28.06,30000.0,28.08,28.11,28.05,28.06,30000.0
2009-04-01 10:25:00,28.05,28.1,28.01,28.1,20400.0,28.05,28.1,28.01,28.1,20400.0
2009-04-01 10:30:00,28.1,28.1,27.96,27.96,7300.0,28.1,28.1,27.96,27.96,7300.0
2009-04-01 10:35:00,27.97,28.02,27.95,28.0,8200.0,27.97,28.02,27.95,28.0,8200.0
2009-04-01 10:40:00,28.0,28.11,28.0,28.08,11000.0,28.0,28.11,28.0,28.08,11000.0
2009-04-01 10:45:00,28.08,28.1,27.99,27.99,11000.0,28.08,28.1,27.99,27.99,11000.0
2009-04-01 10:50:00,27.97,27.99,27.89,27.91,11000.0,27.97,27.99,27.89,27.91,11000.0
2009-04-01 10:55:00,27.93,28.0,27.92,27.93,8800.0,27.93,28.0,27.92,27.93,8800.0
2009-04-01 11:00:00,27.93,27.95,27.81,27.83,6100.0,27.93,27.95,27.81,27.83,6100.0
2009-04-01 11:05:00,27.83,27.9,27.81,27.9,7900.0,27.83,27.9,27.81,27.9,7900.0
2009-04-01 11:10:00,27.89,27.95,27.89,27.93,12200.0,27.89,27.95,27.89,27.93,12200.0
2009-04-01 11:15:00,27.92,28.0,27.91,27.91,23700.0,27.92,28.0,27.91,27.91,23700.0
2009-04-01 11:20:00,27.91,27.97,27.87,27.93,10700.0,27.91,27.97,27.87,27.93,10700.0
2009-04-01 11:25:00,27.92,27.95,27.91,27.92,5500.0,27.92,27.95,27.91,27.92,5500.0
2009-04-01 11:30:00,27.92,27.98,27.89,27.89,14300.0,27.92,27.98,27.89,27.89,14300.0
2009-04-01 11:35:00,27.9,27.95,27.9,27.93,6500.0,27.9,27.95,27.9,27.93,6500.0
2009-04-01 11:40:00,27.93,27.99,27.92,27.93,16000.0,27.93,27.99,27.92,27.93,16000.0
2009-04-01 11:45:00,27.93,27.95,27.82,27.84,8100.0,27.93,27.95,27.82,27.84,8100.0
2009-04-01 11:50:00,27.83,27.91,27.83,27.91,17800.0,27.83,27.91,27.83,27.91,17800.0
2009-04-01 11:55:00,27.92,28.03,27.92,28.0,19000.0,27.92,28.03,27.92,28.0,19000.0
2009-04-01 12:00:00,28.01,28.04,27.98,27.99,3800.0,28.01,28.04,27.98,27.99,3800.0
2009-04-01 12:05:00,27.98,28.05,27.97,28.03,6000.0,27.98,28.05,27.97,28.03,6000.0
2009-04-01 12:10:00,28.04,28.07,28.01,28.06,6500.0,28.04,28.07,28.01,28.06,6500.0
2009-04-01 12:15:00,28.07,28.14,28.06,28.1,8900.0,28.07,28.14,28.06,28.1,8900.0
2009-04-01 12:20:00,28.12,28.12,27.98,28.0,14700.0,28.12,28.12,27.98,28.0,14700.0
2009-04-01 12:25:00,27.98,28.0,27.95,27.97,9200.0,27.98,28.0,27.95,27.97,9200.0
2009-04-01 12:30:00,27.96,28.01,27.96,27.97,14700.0,27.96,28.01,27.96,27.97,14700.0
2009-04-01 12:35:00,27.98,28.03,27.98,28.03,4100.0,27.98,28.03,27.98,28.03,4100.0
2009-04-01 12:40:00,28.05,28.12,28.05,28.11,8600.0,28.05,28.12,28.05,28.11,8600.0
2009-04-01 12:45:00,28.11,28.16,28.1,28.16,9400.0,28.11,28.16,28.1,28.16,9400.0
2009-04-01 12:50:00,28.16,28.24,28.14,28.22,16500.0,28.16,28.24,28.14,28.22,16500.0
2009-04-01 12:55:00,28.22,28.24,28.18,28.22,15600.0,28.22,28.24,28.18,28.22,15600.0
2009-04-01 13:00:00,28.22,28.27,28.19,28.21,26500.0,28.22,28.27,28.19,28.21,26500.0
2009-04-01 13:05:00,28.2,28.24,28.19,28.22,24600.0,28.2,28.24,28.19,28.22,24600.0
2009-04-01 13:10:00,28.21,28.3,28.2,28.29,14000.0,28.21,28.3,28.2,28.29,14000.0
2009-04-01 13:15:00,28.29,28.3,28.18,28.23,26700.0,28.29,28.3,28.18,28.23,26700.0
2009-04-01 13:20:00,28.23,28.26,28.17,28.19,90500.0,28.23,28.26,28.17,28.19,90500.0
2009-04-01 13:25:00,28.2,28.23,28.19,28.19,9000.0,28.2,28.23,28.19,28.19,9000.0
2009-04-01 13:30:00,28.2,28.2,28.07,28.07,13900.0,28.2,28.2,28.07,28.07,13900.0
2009-04-01 13:35:00,28.06,28.21,28.06,28.17,21800.0,28.06,28.21,28.06,28.17,21800.0
2009-04-01 13:40:00,28.17,28.28,28.16,28.26,21500.0,28.17,28.28,28.16,28.26,21500.0
2009-04-01 13:45:00,28.26,28.27,28.16,28.16,7900.0,28.26,28.27,28.16,28.16,7900.0
2009-04-01 13:50:00,28.16,28.22,28.13,28.22,13000.0,28.16,28.22,28.13,28.22,13000.0
2009-04-01 13:55:00,28.2,28.23,28.16,28.17,62300.0,28.2,28.23,28.16,28.17,62300.0
2009-04-01 14:00:00,28.17,28.23,28.17,28.21,16700.0,28.17,28.23,28.17,28.21,16700.0
2009-04-01 14:05:00,28.2,28.28,28.2,28.28,15400.0,28.2,28.28,28.2,28.28,15400.0
2009-04-01 14:10:00,28.28,28.31,28.22,28.29,79900.0,28.28,28.31,28.22,28.29,79900.0
2009-04-01 14:15:00,28.29,28.4,28.29,28.36,26500.0,28.29,28.4,28.29,28.36,26500.0
2009-04-01 14:20:00,28.34,28.35,28.27,28.32,18500.0,28.34,28.35,28.27,28.32,18500.0
2009-04-01 14:25:00,28.31,28.37,28.3,28.35,10800.0,28.31,28.37,28.3,28.35,10800.0
2009-04-01 14:30:00,28.35,28.41,28.35,28.4,22800.0,28.35,28.41,28.35,28.4,22800.0
2009-04-01 14:35:00,28.42,28.45,28.39,28.4,17600.0,28.42,28.45,28.39,28.4,17600.0
2009-04-01 14:40:00,28.4,28.41,28.37,28.38,22200.0,28.4,28.41,28.37,28.38,22200.0
2009-04-01 14:45:00,28.38,28.41,28.38,28.39,20100.0,28.38,28.41,28.38,28.39,20100.0
2009-04-01 14:50:00,28.41,28.46,28.39,28.46,9000.0,28.41,28.46,28.39,28.46,9000.0
2009-04-01 14:55:00,28.43,28.45,28.38,28.4,17200.0,28.43,28.45,28.38,28.4,17200.0
2009-04-01 15:00:00,28.4,28.4,28.25,28.34,46000.0,28.4,28.4,28.25,28.34,46000.0
2009-04-01 15:05:00,28.34,28.35,28.25,28.25,25700.0,28.34,28.35,28.25,28.25,25700.0
2009-04-01 15:10:00,28.22,28.22,28.13,28.17,16600.0,28.22,28.22,28.13,28.17,16600.0
2009-04-01 15:15:00,28.15,28.15,28.05,28.12,37500.0,28.15,28.15,28.05,28.12,37500.0
2009-04-01 15:20:00,28.11,28.18,28.07,28.1,27300.0,28.11,28.18,28.07,28.1,27300.0
2009-04-01 15:25:00,28.1,28.24,28.1,28.2,20200.0,28.1,28.24,28.1,28.2,20200.0
2009-04-01 15:30:00,28.21,28.33,28.18,28.33,24600.0,28.21,28.33,28.18,28.33,24600.0
2009-04-01 15:35:00,28.31,28.39,28.27,28.3,33900.0,28.31,28.39,28.27,28.3,33900.0
2009-04-01 15:40:00,28.31,28.35,28.27,28.28,34400.0,28.31,28.35,28.27,28.28,34400.0
2009-04-01 15:45:00,28.28,28.4,28.28,28.39,31700.0,28.28,28.4,28.28,28.39,31700.0
2009-04-01 15:50:00,28.39,28.43,28.35,28.36,41300.0,28.39,28.43,28.35,28.36,41300.0
2009-04-01 15:55:00,28.36,28.5,28.36,28.5,69500.0,28.36,28.5,28.36,28.5,69500.0
2009-04-02 09:30:00,28.48,28.6,28.29,28.41,34000.0,28.48,28.6,28.29,28.41,34000.0
2009-04-02 09:35:00,28.39,28.49,28.37,28.47,24600.0,28.39,28.49,28.37,28.47,24600.0
2009-04-02 09:40:00,28.47,28.75,28.44,28.74,26900.0,28.47,28.75,28.44,28.74,26900.0
2009-04-02 09:45:00,28.74,28.79,28.66,28.68,14000.0,28.74,28.79,28.66,28.68,14000.0
2009-04-02 09:50:00,28.66,28.69,28.47,28.5,46000.0,28.66,28.69,28.47,28.5,46000.0
2009-04-02 09:55:00,28.5,28.54,28.41,28.54,30100.0,28.5,28.54,28.41,28.54,30100.0
2009-04-02 10:00:00,28.54,28.66,28.51,28.54,14000.0,28.54,28.66,28.51,28.54,14000.0
2009-04-02 10:05:00,28.52,28.56,28.5,28.53,18900.0,28.52,28.56,28.5,28.53,18900.0
2009-04-02 10:10:00,28.53,28.53,28.48,28.49,18900.0,28.53,28.53,28.48,28.49,18900.0
2009-04-02 10:15:00,28.49,28.54,28.45,28.49,29400.0,28.49,28.54,28.45,28.49,29400.0
2009-04-02 10:20:00,28.49,28.56,28.49,28.55,14500.0,28.49,28.56,28.49,28.55,14500.0
2009-04-02 10:25:00,28.55,28.55,28.48,28.5,9800.0,28.55,28.55,28.48,28.5,9800.0
2009-04-02 10:30:00,28.52,28.55,28.51,28.52,8700.0,28.52,28.55,28.51,28.52,8700.0
2009-04-02 10:35:00,28.49,28.56,28.47,28.54,24400.0,28.49,28.56,28.47,28.54,24400.0
2009-04-02 10:40:00,28.54,28.58,28.53,28.58,26400.0,28.54,28.58,28.53,28.58,26400.0
2009-04-02 10:45:00,28.57,28.71,28.56,28.71,50500.0,28.57,28.71,28.56,28.71,50500.0
2009-04-02 10:50:00,28.71,28.83,28.65,28.66,25800.0,28.71,28.83,28.65,28.66,25800.0
2009-04-02 10:55:00,28.65,28.65,28.4,28.46,86500.0,28.65,28.65,28.4,28.46,86500.0
2009-04-02 11:00:00,28.48,28.62,28.48,28.49,40400.0,28.48,28.62,28.48,28.49,40400.0
2009-04-02 11:05:00,28.48,28.6,28.45,28.57,17700.0,28.48,28.6,28.45,28.57,17700.0
2009-04-02 11:10:00,28.58,28.65,28.57,28.65,29900.0,28.58,28.65,28.57,28.65,29900.0
2009-04-02 11:15:00,28.65,28.65,28.63,28.65,36900.0,28.65,28.65,28.63,28.65,36900.0
2009-04-02 11:20:00,28.63,28.65,28.54,28.63,9200.0,28.63,28.65,28.54,28.63,9200.0
2009-04-02 11:25:00,28.62,28.66,28.62,28.66,8500.0,28.62,28.66,28.62,28.66,8500.0
2009-04-02 11:30:00,28.66,28.66,28.58,28.58,48600.0,28.66,28.66,28.58,28.58,48600.0
2009-04-02 11:35:00,28.58,28.58,28.44,28.44,17300.0,28.58,28.58,28.44,28.44,17300.0
2009-04-02 11:40:00,28.43,28.43,28.36,28.38,16800.0,28.43,28.43,28.36,28.38,16800.0
2009-04-02 11:45:00,28.39,28.46,28.39,28.42,7400.0,28.39,28.46,28.39,28.42,7400.0
2009-04-02 11:50:00,28.42,28.47,28.42,28.43,5100.0,28.42,28.47,28.42,28.43,5100.0
2009-04-02 11:55:00,28.44,28.54,28.44,28.52,9800.0,28.44,28.54,28.44,28.52,9800.0
2009-04-02 12:00:00,28.51,28.52,28.44,28.44,8500.0,28.51,28.52,28.44,28.44,8500.0
2009-04-02 12:05:00,28.44,28.45,28.42,28.44,14100.0,28.44,28.45,28.42,28.44,14100.0
2009-04-02 12:10:00,28.44,28.45,28.41,28.43,12600.0,28.44,28.45,28.41,28.43,12600.0
2009-04-02 12:15:00,28.42,28.46,28.41,28.43,19700.0,28.42,28.46,28.41,28.43,19700.0
2009-04-02 12:20:00,28.44,28.53,28.41,28.52,13100.0,28.44,28.53,28.41,28.52,13100.0
2009-04-02 12:25:00,28.53,28.55,28.51,28.54,15200.0,28.53,28.55,28.51,28.54,15200.0
2009-04-02 12:30:00,28.55,28.55,28.52,28.54,11800.0,28.55,28.55,28.52,28.54,11800.0
2009-04-02 12:35:00,28.55,28.55,28.49,28.49,7700.0,28.55,28.55,28.49,28.49,7700.0
2009-04-02 12:40:00,28.48,28.48,28.44,28.48,6700.0,28.48,28.48,28.44,28.48,6700.0
2009-04-02 12:45:00,28.48,28.5,28.45,28.48,15700.0,28.48,28.5,28.45,28.48,15700.0
2009-04-02 12:50:00,28.48,28.5,28.45,28.45,14700.0,28.48,28.5,28.45,28.45,14700.0
2009-04-02 12:55:00,28.46,28.46,28.4,28.4,15000.0,28.46,28.46,28.4,28.4,15000.0
2009-04-02 13:00:00,28.41,28.44,28.35,28.36,16500.0,28.41,28.44,28.35,28.36,16500.0
2009-04-02 13:05:00,28.35,28.35,28.25,28.31,37500.0,28.35,28.35,28.25,28.31,37500.0
2009-04-02 13:10:00,28.3,28.4,28.25,28.38,16400.0,28.3,28.4,28.25,28.38,16400.0
2009-04-02 13:15:00,28.37,28.42,28.33,28.33,15900.0,28.37,28.42,28.33,28.33,15900.0
2009-04-02 13:20:00,28.33,28.33,28.19,28.24,20600.0,28.33,28.33,28.19,28.24,20600.0
2009-04-02 13:25:00,28.23,28.31,28.21,28.3,21800.0,28.23,28.31,28.21,28.3,21800.0
2009-04-02 13:30:00,28.29,28.38,28.25,28.28,23200.0,28.29,28.38,28.25,28.28,23200.0
2009-04-02 13:35:00,28.29,28.3,28.19,28.2,14500.0,28.29,28.3,28.19,28.2,14500.0
2009-04-02 13:40:00,28.21,28.26,28.17,28.2,8200.0,28.21,28.26,28.17,28.2,8200.0
2009-04-02 13:45:00,28.22,28.35,28.22,28.34,5900.0,28.22,28.35,28.22,28.34,5900.0
2009-04-02 13:50:00,28.33,28.38,28.3,28.37,11000.0,28.33,28.38,28.3,28.37,11000.0
2009-04-02 13:55:00,28.36,28.45,28.24,28.4,34600.0,28.36,28.45,28.24,28.4,34600.0
2009-04-02 14:00:00,28.42,28.45,28.39,28.42,12600.0,28.42,28.45,28.39,28.42,12600.0
2009-04-02 14:05:00,28.45,28.48,28.44,28.48,24900.0,28.45,28.48,28.44,28.48,24900.0
2009-04-02 14:10:00,28.49,28.53,28.48,28.52,14400.0,28.49,28.53,28.48,28.52,14400.0
2009-04-02 14:15:00,28.53,28.56,28.5,28.52,9000.0,28.53,28.56,28.5,28.52,9000.0
2009-04-02 14:20:00,28.52,28.58,28.52,28.52,7500.0,28.52,28.58,28.52,28.52,7500.0
2009-04-02 14:25:00,28.51,28.58,28.5,28.53,16800.0,28.51,28.58,28.5,28.53,16800.0
2009-04-02 14:30:00,28.52,28.54,28.48,28.5,8700.0,28.52,28.54,28.48,28.5,8700.0
2009-04-02 14:35:00,28.49,28.56,28.49,28.56,8200.0,28.49,28.56,28.49,28.56,8200.0
2009-04-02 14:40:00,28.54,28.57,28.52,28.56,14900.0,28.54,28.57,28.52,28.56,14900.0
2009-04-02 14:45:00,28.54,28.63,28.53,28.63,21600.0,28.54,28.63,28.53,28.63,21600.0
2009-04-02 14:50:00,28.63,28.65,28.49,28.49,20500.0,28.63,28.65,28.49,28.49,20500.0
2009-04-02 14:55:00,28.48,28.52,28.47,28.51,11900.0,28.48,28.52,28.47,28.51,11900.0
2009-04-02 15:00:00,28.51,28.58,28.51,28.56,13400.0,28.51,28.58,28.51,28.56,13400.0
2009-04-02 15:05:00,28.56,28.56,28.46,28.51,32300.0,28.56,28.56,28.46,28.51,32300.0
2009-04-02 15:10:00,28.51,28.55,28.46,28.47,14700.0,28.51,28.55,28.46,28.47,14700.0
2009-04-02 15:15:00,28.49,28.57,28.44,28.45,17100.0,28.49,28.57,28.44,28.45,17100.0
2009-04-02 15:20:00,28.43,28.52,28.39,28.52,25800.0,28.43,28.52,28.39,28.52,25800.0
2009-04-02 15:25:00,28.51,28.56,28.48,28.48,12700.0,28.51,28.56,28.48,28.48,12700.0
2009-04-02 15:30:00,28.48,28.52,28.42,28.44,17700.0,28.48,28.52,28.42,28.44,17700.0
2009-04-02 15:35:00,28.45,28.46,28.3,28.31,24100.0,28.45,28.46,28.3,28.31,24100.0
2009-04-02 15:40:00,28.31,28.4,28.27,28.32,24100.0,28.31,28.4,28.27,28.32,24100.0
2009-04-02 15:45:00,28.31,28.32,28.17,28.26,34500.0,28.31,28.32,28.17,28.26,34500.0
2009-04-02 15:50:00,28.26,28.38,28.26,28.35,40600.0,28.26,28.38,28.26,28.35,40600.0
2009-04-02 15:55:00,28.35,28.36,28.24,28.31,76800.0,28.35,28.36,28.24,28.31,76800.0
2009-04-03 09:30:00,28.63,28.75,27.6,27.9,43500.0,28.63,28.75,27.6,27.9,43500.0
2009-04-03 09:35:00,27.91,28.1,27.91,28.05,49000.0,27.91,28.1,27.91,28.05,49000.0
2009-04-03 09:40:00,28.06,28.06,27.9,27.93,16500.0,28.06,28.06,27.9,27.93,16500.0
2009-04-03 09:45:00,27.9,27.9,27.53,27.53,40800.0,27.9,27.9,27.53,27.53,40800.0
2009-04-03 09:50:00,27.51,27.52,27.35,27.42,24400.0,27.51,27.52,27.35,27.42,24400.0
2009-04-03 09:55:00,27.4,27.62,27.4,27.53,15700.0,27.4,27.62,27.4,27.53,15700.0
2009-04-03 10:00:00,27.49,27.62,27.44,27.6,13400.0,27.49,27.62,27.44,27.6,13400.0
2009-04-03 10:05:00,27.63,27.8,27.58,27.78,11100.0,27.63,27.8,27.58,27.78,11100.0
2009-04-03 10:10:00,27.76,27.82,27.71,27.72,10900.0,27.76,27.82,27.71,27.72,10900.0
2009-04-03 10:15:00,27.73,27.77,27.69,27.72,5500.0,27.73,27.77,27.69,27.72,5500.0
2009-04-03 10:20:00,27.69,27.72,27.64,27.64,5600.0,27.69,27.72,27.64,27.64,5600.0
2009-04-03 10:25:00,27.67,27.73,27.65,27.66,9000.0,27.67,27.73,27.65,27.66,9000.0
2009-04-03 10:30:00,27.64,27.68,27.62,27.63,12600.0,27.64,27.68,27.62,27.63,12600.0
2009-04-03 10:35:00,27.63,27.63,27.53,27.57,14900.0,27.63,27.63,27.53,27.57,14900.0
2009-04-03 10:40:00,27.57,27.62,27.49,27.5,10300.0,27.57,27.62,27.49,27.5,10300.0
2009-04-03 10:45:00,27.5,27.54,27.44,27.53,11300.0,27.5,27.54,27.44,27.53,11300.0
2009-04-03 10:50:00,27.55,27.61,27.54,27.61,14000.0,27.55,27.61,27.54,27.61,14000.0
2009-04-03 10:55:00,27.59,27.61,27.56,27.59,14300.0,27.59,27.61,27.56,27.59,14300.0
2009-04-03 11:00:00,27.58,27.62,27.56,27.56,8700.0,27.58,27.62,27.56,27.56,8700.0
2009-04-03 11:05:00,27.57,27.6,27.51,27.58,9700.0,27.57,27.6,27.51,27.58,9700.0
2009-04-03 11:10:00,27.58,27.6,27.57,27.58,4000.0,27.58,27.6,27.57,27.58,4000.0
2009-04-03 11:15:00,27.58,27.62,27.58,27.61,4100.0,27.58,27.62,27.58,27.61,4100.0
2009-04-03 11:20:00,27.62,27.65,27.61,27.63,9100.0,27.62,27.65,27.61,27.63,9100.0
2009-04-03 11:25:00,27.62,27.68,27.59,27.66,22500.0,27.62,27.68,27.59,27.66,22500.0
2009-04-03 11:30:00,27.66,27.69,27.63,27.69,7900.0,27.66,27.69,27.63,27.69,7900.0
2009-04-03 11:35:00,27.71,27.77,27.7,27.7,8700.0,27.71,27.77,27.7,27.7,8700.0
2009-04-03 11:40:00,27.71,27.75,27.69,27.71,17700.0,27.71,27.75,27.69,27.71,17700.0
2009-04-03 11:45:00,27.71,27.73,27.6,27.64,35800.0,27.71,27.73,27.6,27.64,35800.0
2009-04-03 11:50:00,27.64,27.64,27.57,27.57,8700.0,27.64,27.64,27.57,27.57,8700.0
2009-04-03 11:55:00,27.58,27.59,27.55,27.55,7400.0,27.58,27.59,27.55,27.55,7400.0
2009-04-03 12:00:00,27.55,27.59,27.51,27.56,17200.0,27.55,27.59,27.51,27.56,17200.0
2009-04-03 12:05:00,27.56,27.57,27.48,27.5,49100.0,27.56,27.57,27.48,27.5,49100.0
2009-04-03 12:10:00,27.49,27.5,27.44,27.48,23300.0,27.49,27.5,27.44,27.48,23300.0
2009-04-03 12:15:00,27.48,27.5,27.45,27.48,14800.0,27.48,27.5,27.45,27.48,14800.0
2009-04-03 12:20:00,27.46,27.47,27.42,27.46,9200.0,27.46,27.47,27.42,27.46,9200.0
2009-04-03 12:25:00,27.45,27.47,27.42,27.44,14700.0,27.45,27.47,27.42,27.44,14700.0
2009-04-03 12:30:00,27.44,27.48,27.42,27.45,15200.0,27.44,27.48,27.42,27.45,15200.0
2009-04-03 12:35:00,27.45,27.46,27.43,27.44,19500.0,27.45,27.46,27.43,27.44,19500.0
2009-04-03 12:40:00,27.44,27.48,27.43,27.46,5700.0,27.44,27.48,27.43,27.46,5700.0
2009-04-03 12:45:00,27.45,27.46,27.34,27.36,15900.0,27.45,27.46,27.34,27.36,15900.0
2009-04-03 12:50:00,27.36,27.39,27.34,27.39,7900.0,27.36,27.39,27.34,27.39,7900.0
2009-04-03 12:55:00,27.39,27.46,27.37,27.45,10800.0,27.39,27.46,27.37,27.45,10800.0
2009-04-03 13:00:00,27.45,27.47,27.44,27.44,4700.0,27.45,27.47,27.44,27.44,4700.0
2009-04-03 13:05:00,27.46,27.48,27.4,27.42,11000.0,27.46,27.48,27.4,27.42,11000.0
2009-04-03 13:10:00,27.42,27.45,27.34,27.38,23000.0,27.42,27.45,27.34,27.38,23000.0
2009-04-03 13:15:00,27.38,27.43,27.35,27.43,21700.0,27.38,27.43,27.35,27.43,21700.0
2009-04-03 13:20:00,27.41,27.43,27.34,27.34,12100.0,27.41,27.43,27.34,27.34,12100.0
2009-04-03 13:25:00,27.33,27.36,27.32,27.34,17100.0,27.33,27.36,27.32,27.34,17100.0
2009-04-03 13:30:00,27.35,27.42,27.35,27.38,20900.0,27.35,27.42,27.35,27.38,20900.0
2009-04-03 13:35:00,27.4,27.41,27.37,27.39,14000.0,27.4,27.41,27.37,27.39,14000.0
2009-04-03 13:40:00,27.38,27.4,27.35,27.37,12600.0,27.38,27.4,27.35,27.37,12600.0
2009-04-03 13:45:00,27.37,27.41,27.37,27.39,7100.0,27.37,27.41,27.37,27.39,7100.0
2009-04-03 13:50:00,27.38,27.41,27.37,27.4,13500.0,27.38,27.41,27.37,27.4,13500.0
2009-04-03 13:55:00,27.4,27.4,27.32,27.35,16600.0,27.4,27.4,27.32,27.35,16600.0
2009-04-03 14:00:00,27.36,27.4,27.36,27.38,17500.0,27.36,27.4,27.36,27.38,17500.0
2009-04-03 14:05:00,27.39,27.39,27.28,27.3,24300.0,27.39,27.39,27.28,27.3,24300.0
2009-04-03 14:10:00,27.3,27.34,27.28,27.34,19200.0,27.3,27.34,27.28,27.34,19200.0
2009-04-03 14:15:00,27.34,27.34,27.25,27.29,29400.0,27.34,27.34,27.25,27.29,29400.0
2009-04-03 14:20:00,27.3,27.32,27.26,27.31,14500.0,27.3,27.32,27.26,27.31,14500.0
2009-04-03 14:25:00,27.32,27.39,27.31,27.39,14500.0,27.32,27.39,27.31,27.39,14500.0
2009-04-03 14:30:00,27.39,27.4,27.37,27.39,13400.0,27.39,27.4,27.37,27.39,13400.0
2009-04-03 14:35:00,27.39,27.4,27.38,27.39,18000.0,27.39,27.4,27.38,27.39,18000.0
2009-04-03 14:40:00,27.4,27.4,27.37,27.38,32000.0,27.4,27.4,27.37,27.38,32000.0
2009-04-03 14:45:00,27.38,27.4,27.32,27.33,29900.0,27.38,27.4,27.32,27.33,29900.0
2009-04-03 14:50:00,27.33,27.38,27.32,27.37,37900.0,27.33,27.38,27.32,27.37,37900.0
2009-04-03 14:55:00,27.38,27.38,27.33,27.35,47200.0,27.38,27.38,27.33,27.35,47200.0
2009-04-03 15:00:00,27.35,27.39,27.33,27.34,64600.0,27.35,27.39,27.33,27.34,64600.0
2009-04-03 15:05:00,27.34,27.34,27.23,27.29,57700.0,27.34,27.34,27.23,27.29,57700.0
2009-04-03 15:10:00,27.29,27.29,27.18,27.18,41900.0,27.29,27.29,27.18,27.18,41900.0
2009-04-03 15:15:00,27.19,27.22,27.14,27.19,38600.0,27.19,27.22,27.14,27.19,38600.0
2009-04-03 15:20:00,27.18,27.2,27.1,27.14,32200.0,27.18,27.2,27.1,27.14,32200.0
2009-04-03 15:25:00,27.14,27.17,27.06,27.11,34500.0,27.14,27.17,27.06,27.11,34500.0
2009-04-03 15:30:00,27.11,27.15,27.05,27.06,40100.0,27.11,27.15,27.05,27.06,40100.0
2009-04-03 15:35:00,27.05,27.08,26.97,27.0,52000.0,27.05,27.08,26.97,27.0,52000.0
2009-04-03 15:40:00,27.0,27.02,26.95,26.98,90500.0,27.0,27.02,26.95,26.98,90500.0
2009-04-03 15:45:00,26.99,27.1,26.91,27.1,91400.0,26.99,27.1,26.91,27.1,91400.0
2009-04-03 15:50:00,27.1,27.22,27.1,27.2,54700.0,27.1,27.22,27.1,27.2,54700.0
2009-04-03 15:55:00,27.2,27.33,27.17,27.3,128200.0,27.2,27.33,27.17,27.3,128200.0
2009-04-06 09:30:00,26.92,27.23,26.86,26.96,30500.0,26.92,27.23,26.86,26.96,30500.0
2009-04-06 09:35:00,27.0,27.08,26.93,26.97,31400.0,27.0,27.08,26.93,26.97,31400.0
2009-04-06 09:40:00,26.95,27.02,26.81,26.88,37400.0,26.95,27.02,26.81,26.88,37400.0
2009-04-06 09:45:00,26.92,26.92,26.7,26.74,28900.0,26.92,26.92,26.7,26.74,28900.0
2009-04-06 09:50:00,26.73,26.85,26.72,26.8,18800.0,26.73,26.85,26.72,26.8,18800.0
2009-04-06 09:55:00,26.8,26.88,26.75,26.79,32400.0,26.8,26.88,26.75,26.79,32400.0
2009-04-06 10:00:00,26.8,26.99,26.8,26.97,30400.0,26.8,26.99,26.8,26.97,30400.0
2009-04-06 10:05:00,26.96,27.06,26.95,27.05,36700.0,26.96,27.06,26.95,27.05,36700.0
2009-04-06 10:10:00,27.05,27.05,26.9,26.9,36300.0,27.05,27.05,26.9,26.9,36300.0
2009-04-06 10:15:00,26.9,26.99,26.9,26.96,21000.0,26.9,26.99,26.9,26.96,21000.0
2009-04-06 10:20:00,26.96,26.96,26.88,26.94,27000.0,26.96,26.96,26.88,26.94,27000.0
2009-04-06 10:25:00,26.94,26.97,26.71,26.71,22100.0,26.94,26.97,26.71,26.71,22100.0
2009-04-06 10:30:00,26.7,26.7,26.57,26.68,41100.0,26.7,26.7,26.57,26.68,41100.0
2009-04-06 10:35:00,26.68,26.74,26.61,26.67,33200.0,26.68,26.74,26.61,26.67,33200.0
2009-04-06 10:40:00,26.68,26.7,26.59,26.59,15600.0,26.68,26.7,26.59,26.59,15600.0
2009-04-06 10:45:00,26.6,26.61,26.51,26.56,21100.0,26.6,26.61,26.51,26.56,21100.0
2009-04-06 10:50:00,26.55,26.58,26.44,26.45,29900.0,26.55,26.58,26.44,26.45,29900.0
2009-04-06 10:55:00,26.45,26.67,26.42,26.67,38700.0,26.45,26.67,26.42,26.67,38700.0
2009-04-06 11:00:00,26.67,26.69,26.52,26.62,31700.0,26.67,26.69,26.52,26.62,31700.0
2009-04-06 11:05:00,26.61,26.62,26.5,26.52,18700.0,26.61,26.62,26.5,26.52,18700.0
2009-04-06 11:10:00,26.51,26.53,26.46,26.49,16500.0,26.51,26.53,26.46,26.49,16500.0
2009-04-06 11:15:00,26.5,26.61,26.49,26.59,28000.0,26.5,26.61,26.49,26.59,28000.0
2009-04-06 11:20:00,26.59,26.69,26.58,26.69,23900.0,26.59,26.69,26.58,26.69,23900.0
2009-04-06 11:25:00,26.7,26.86,26.63,26.84,29400.0,26.7,26.86,26.63,26.84,29400.0
2009-04-06 11:30:00,26.84,27.04,26.84,27.01,18400.0,26.84,27.04,26.84,27.01,18400.0
2009-04-06 11:35:00,27.01,27.04,26.87,26.9,18200.0,27.01,27.04,26.87,26.9,18200.0
2009-04-06 11:40:00,26.9,26.9,26.74,26.75,9600.0,26.9,26.9,26.74,26.75,9600.0
2009-04-06 11:45:00,26.75,26.75,26.65,26.69,12200.0,26.75,26.75,26.65,26.69,12200.0
2009-04-06 11:50:00,26.7,26.73,26.68,26.73,6700.0,26.7,26.73,26.68,26.73,6700.0
2009-04-06 11:55:00,26.72,26.77,26.71,26.74,7400.0,26.72,26.77,26.71,26.74,7400.0
2009-04-06 12:00:00,26.75,26.8,26.74,26.77,9000.0,26.75,26.8,26.74,26.77,9000.0
2009-04-06 12:05:00,26.75,26.78,26.74,26.78,5800.0,26.75,26.78,26.74,26.78,5800.0
2009-04-06 12:10:00,26.78,26.79,26.75,26.78,5100.0,26.78,26.79,26.75,26.78,5100.0
2009-04-06 12:15:00,26.76,26.76,26.67,26.67,9100.0,26.76,26.76,26.67,26.67,9100.0
2009-04-06 12:20:00,26.67,26.67,26.57,26.58,8300.0,26.67,26.67,26.57,26.58,8300.0
2009-04-06 12:25:00,26.58,26.58,26.55,26.58,6700.0,26.58,26.58,26.55,26.58,6700.0
2009-04-06 12:30:00,26.59,26.59,26.56,26.57,6400.0,26.59,26.59,26.56,26.57,6400.0
2009-04-06 12:35:00,26.59,26.59,26.56,26.57,8800.0,26.59,26.59,26.56,26.57,8800.0
2009-04-06 12:40:00,26.56,26.59,26.55,26.58,8400.0,26.56,26.59,26.55,26.58,8400.0
2009-04-06 12:45:00,26.58,26.6,26.54,26.54,26900.0,26.58,26.6,26.54,26.54,26900.0
2009-04-06 12:50:00,26.56,26.58,26.54,26.58,13400.0,26.56,26.58,26.54,26.58,13400.0
2009-04-06 12:55:00,26.58,26.6,26.56,26.58,16500.0,26.58,26.6,26.56,26.58,16500.0
2009-04-06 13:00:00,26.58,26.6,26.57,26.57,9900.0,26.58,26.6,26.57,26.57,9900.0
2009-04-06 13:05:00,26.58,26.6,26.57,26.58,14500.0,26.58,26.6,26.57,26.58,14500.0
2009-04-06 13:10:00,26.59,26.66,26.58,26.63,55800.0,26.59,26.66,26.58,26.63,55800.0
2009-04-06 13:15:00,26.63,26.68,26.6,26.6,24300.0,26.63,26.68,26.6,26.6,24300.0
2009-04-06 13:20:00,26.61,26.69,26.6,26.67,16100.0,26.61,26.69,26.6,26.67,16100.0
2009-04-06 13:25:00,26.68,26.68,26.62,26.65,15800.0,26.68,26.68,26.62,26.65,15800.0
2009-04-06 13:30:00,26.63,26.66,26.63,26.66,8500.0,26.63,26.66,26.63,26.66,8500.0
2009-04-06 13:35:00,26.65,26.68,26.65,26.67,14500.0,26.65,26.68,26.65,26.67,14500.0
2009-04-06 13:40:00,26.67,26.68,26.65,26.68,5400.0,26.67,26.68,26.65,26.68,5400.0
2009-04-06 13:45:00,26.67,26.87,26.67,26.87,19000.0,26.67,26.87,26.67,26.87,19000.0
2009-04-06 13:50:00,26.88,26.88,26.8,26.8,11100.0,26.88,26.88,26.8,26.8,11100.0
2009-04-06 13:55:00,26.79,26.81,26.76,26.78,10800.0,26.79,26.81,26.76,26.78,10800.0
2009-04-06 14:00:00,26.78,26.84,26.78,26.8,10700.0,26.78,26.84,26.78,26.8,10700.0
2009-04-06 14:05:00,26.8,26.83,26.78,26.82,11700.0,26.8,26.83,26.78,26.82,11700.0
2009-04-06 14:10:00,26.83,26.84,26.79,26.81,9500.0,26.83,26.84,26.79,26.81,9500.0
2009-04-06 14:15:00,26.8,26.8,26.72,26.74,10900.0,26.8,26.8,26.72,26.74,10900.0
2009-04-06 14:20:00,26.74,26.79,26.71,26.78,8400.0,26.74,26.79,26.71,26.78,8400.0
2009-04-06 14:25:00,26.79,26.84,26.78,26.82,11000.0,26.79,26.84,26.78,26.82,11000.0
2009-04-06 14:30:00,26.84,26.84,26.68,26.69,13200.0,26.84,26.84,26.68,26.69,13200.0
2009-04-06 14:35:00,26.68,26.69,26.64,26.67,10300.0,26.68,26.69,26.64,26.67,10300.0
2009-04-06 14:40:00,26.68,26.73,26.65,26.72,32600.0,26.68,26.73,26.65,26.72,32600.0
2009-04-06 14:45:00,26.72,26.82,26.7,26.81,41300.0,26.72,26.82,26.7,26.81,41300.0
2009-04-06 14:50:00,26.8,26.92,26.8,26.9,28600.0,26.8,26.92,26.8,26.9,28600.0
2009-04-06 14:55:00,26.91,26.97,26.9,26.94,22000.0,26.91,26.97,26.9,26.94,22000.0
2009-04-06 15:00:00,26.93,26.96,26.9,26.9,38100.0,26.93,26.96,26.9,26.9,38100.0
2009-04-06 15:05:00,26.91,26.98,26.9,26.94,39000.0,26.91,26.98,26.9,26.94,39000.0
2009-04-06 15:10:00,26.93,26.98,26.92,26.98,59800.0,26.93,26.98,26.92,26.98,59800.0
2009-04-06 15:15:00,26.97,27.02,26.97,27.0,63000.0,26.97,27.02,26.97,27.0,63000.0
2009-04-06 15:20:00,26.99,27.0,26.94,26.97,29800.0,26.99,27.0,26.94,26.97,29800.0
2009-04-06 15:25:00,26.97,26.99,26.92,26.98,28400.0,26.97,26.99,26.92,26.98,28400.0
2009-04-06 15:30:00,26.99,27.03,26.96,26.98,32700.0,26.99,27.03,26.96,26.98,32700.0
2009-04-06 15:35:00,26.97,26.97,26.85,26.87,32700.0,26.97,26.97,26.85,26.87,32700.0
2009-04-06 15:40:00,26.87,26.97,26.87,26.95,30700.0,26.87,26.97,26.87,26.95,30700.0
2009-04-06 15:45:00,26.96,26.96,26.89,26.93,36300.0,26.96,26.96,26.89,26.93,36300.0
2009-04-06 15:50:00,26.94,27.02,26.94,27.0,57100.0,26.94,27.02,26.94,27.0,57100.0
2009-04-06 15:55:00,27.0,27.1,26.97,27.07,123400.0,27.0,27.1,26.97,27.07,123400.0
2009-04-07 09:30:00,26.77,26.81,26.45,26.55,15900.0,26.77,26.81,26.45,26.55,15900.0
2009-04-07 09:35:00,26.53,26.57,26.33,26.33,20600.0,26.53,26.57,26.33,26.33,20600.0
2009-04-07 09:40:00,26.31,26.31,26.08,26.16,18700.0,26.31,26.31,26.08,26.16,18700.0
2009-04-07 09:45:00,26.15,26.2,26.04,26.2,24900.0,26.15,26.2,26.04,26.2,24900.0
2009-04-07 09:50:00,26.19,26.27,26.19,26.24,16200.0,26.19,26.27,26.19,26.24,16200.0
2009-04-07 09:55:00,26.25,26.26,26.12,26.24,17900.0,26.25,26.26,26.12,26.24,17900.0
2009-04-07 10:00:00,26.24,26.26,26.15,26.15,15100.0,26.24,26.26,26.15,26.15,15100.0
2009-04-07 10:05:00,26.16,26.29,26.11,26.29,15400.0,26.16,26.29,26.11,26.29,15400.0
2009-04-07 10:10:00,26.31,26.49,26.31,26.48,19300.0,26.31,26.49,26.31,26.48,19300.0
2009-04-07 10:15:00,26.5,26.5,26.45,26.45,9800.0,26.5,26.5,26.45,26.45,9800.0
2009-04-07 10:20:00,26.45,26.45,26.38,26.38,22500.0,26.45,26.45,26.38,26.38,22500.0
2009-04-07 10:25:00,26.38,26.44,26.37,26.44,45600.0,26.38,26.44,26.37,26.44,45600.0
2009-04-07 10:30:00,26.44,26.49,26.43,26.49,26100.0,26.44,26.49,26.43,26.49,26100.0
2009-04-07 10:35:00,26.49,26.51,26.44,26.45,10700.0,26.49,26.51,26.44,26.45,10700.0
2009-04-07 10:40:00,26.44,26.51,26.42,26.5,21500.0,26.44,26.51,26.42,26.5,21500.0
2009-04-07 10:45:00,26.49,26.64,26.48,26.6,29000.0,26.49,26.64,26.48,26.6,29000.0
2009-04-07 10:50:00,26.6,26.6,26.58,26.59,7900.0,26.6,26.6,26.58,26.59,7900.0
2009-04-07 10:55:00,26.59,26.59,26.44,26.45,16300.0,26.59,26.59,26.44,26.45,16300.0
2009-04-07 11:00:00,26.45,26.45,26.41,26.44,14200.0,26.45,26.45,26.41,26.44,14200.0
2009-04-07 11:05:00,26.43,26.46,26.41,26.46,10400.0,26.43,26.46,26.41,26.46,10400.0
2009-04-07 11:10:00,26.48,26.49,26.35,26.35,8400.0,26.48,26.49,26.35,26.35,8400.0
2009-04-07 11:15:00,26.34,26.36,26.3,26.3,8000.0,26.34,26.36,26.3,26.3,8000.0
2009-04-07 11:20:00,26.3,26.33,26.27,26.3,8700.0,26.3,26.33,26.27,26.3,8700.0
2009-04-07 11:25:00,26.3,26.31,26.25,26.26,3700.0,26.3,26.31,26.25,26.26,3700.0
2009-04-07 11:30:00,26.25,26.35,26.25,26.34,10500.0,26.25,26.35,26.25,26.34,10500.0
2009-04-07 11:35:00,26.32,26.32,26.24,26.26,12200.0,26.32,26.32,26.24,26.26,12200.0
2009-04-07 11:40:00,26.25,26.26,26.24,26.25,13700.0,26.25,26.26,26.24,26.25,13700.0
2009-04-07 11:45:00,26.25,26.31,26.22,26.3,16200.0,26.25,26.31,26.22,26.3,16200.0
2009-04-07 11:50:00,26.33,26.35,26.3,26.35,7500.0,26.33,26.35,26.3,26.35,7500.0
2009-04-07 11:55:00,26.36,26.36,26.31,26.31,3100.0,26.36,26.36,26.31,26.31,3100.0
2009-04-07 12:00:00,26.32,26.32,26.29,26.29,8800.0,26.32,26.32,26.29,26.29,8800.0
2009-04-07 12:05:00,26.3,26.31,26.27,26.28,8600.0,26.3,26.31,26.27,26.28,8600.0
2009-04-07 12:10:00,26.27,26.35,26.27,26.34,9100.0,26.27,26.35,26.27,26.34,9100.0
2009-04-07 12:15:00,26.34,26.34,26.28,26.29,9100.0,26.34,26.34,26.28,26.29,9100.0
2009-04-07 12:20:00,26.29,26.29,26.27,26.29,5700.0,26.29,26.29,26.27,26.29,5700.0
2009-04-07 12:25:00,26.27,26.28,26.25,26.26,5600.0,26.27,26.28,26.25,26.26,5600.0
2009-04-07 12:30:00,26.27,26.34,26.25,26.31,11400.0,26.27,26.34,26.25,26.31,11400.0
2009-04-07 12:35:00,26.32,26.39,26.31,26.36,8600.0,26.32,26.39,26.31,26.36,8600.0
2009-04-07 12:40:00,26.37,26.46,26.37,26.46,3800.0,26.37,26.46,26.37,26.46,3800.0
2009-04-07 12:45:00,26.46,26.52,26.46,26.5,4300.0,26.46,26.52,26.46,26.5,4300.0
2009-04-07 12:50:00,26.5,26.51,26.46,26.51,13400.0,26.5,26.51,26.46,26.51,13400.0
2009-04-07 12:55:00,26.5,26.5,26.47,26.47,3300.0,26.5,26.5,26.47,26.47,3300.0
2009-04-07 13:00:00,26.46,26.46,26.42,26.44,9900.0,26.46,26.46,26.42,26.44,9900.0
2009-04-07 13:05:00,26.44,26.44,26.39,26.4,12900.0,26.44,26.44,26.39,26.4,12900.0
2009-04-07 13:10:00,26.39,26.4,26.31,26.32,21000.0,26.39,26.4,26.31,26.32,21000.0
2009-04-07 13:15:00,26.32,26.32,26.23,26.24,11300.0,26.32,26.32,26.23,26.24,11300.0
2009-04-07 13:20:00,26.24,26.25,26.14,26.16,17500.0,26.24,26.25,26.14,26.16,17500.0
2009-04-07 13:25:00,26.17,26.2,26.16,26.16,5000.0,26.17,26.2,26.16,26.16,5000.0
2009-04-07 13:30:00,26.16,26.16,26.06,26.09,25300.0,26.16,26.16,26.06,26.09,25300.0
2009-04-07 13:35:00,26.1,26.15,26.08,26.15,9700.0,26.1,26.15,26.08,26.15,9700.0
2009-04-07 13:40:00,26.15,26.22,26.14,26.2,6900.0,26.15,26.22,26.14,26.2,6900.0
2009-04-07 13:45:00,26.2,26.21,26.17,26.21,8800.0,26.2,26.21,26.17,26.21,8800.0
2009-04-07 13:50:00,26.2,26.24,26.14,26.22,9300.0,26.2,26.24,26.14,26.22,9300.0
2009-04-07 13:55:00,26.21,26.23,26.19,26.21,5900.0,26.21,26.23,26.19,26.21,5900.0
2009-04-07 14:00:00,26.22,26.22,26.19,26.19,8100.0,26.22,26.22,26.19,26.19,8100.0
2009-04-07 14:05:00,26.19,26.19,26.15,26.18,7200.0,26.19,26.19,26.15,26.18,7200.0
2009-04-07 14:10:00,26.19,26.23,26.18,26.23,5700.0,26.19,26.23,26.18,26.23,5700.0
2009-04-07 14:15:00,26.22,26.24,26.14,26.14,10200.0,26.22,26.24,26.14,26.14,10200.0
2009-04-07 14:20:00,26.13,26.14,26.08,26.09,10900.0,26.13,26.14,26.08,26.09,10900.0
2009-04-07 14:25:00,26.09,26.13,26.08,26.12,4400.0,26.09,26.13,26.08,26.12,4400.0
2009-04-07 14:30:00,26.12,26.13,26.04,26.05,7700.0,26.12,26.13,26.04,26.05,7700.0
2009-04-07 14:35:00,26.05,26.06,26.03,26.03,5300.0,26.05,26.06,26.03,26.03,5300.0
2009-04-07 14:40:00,26.03,26.06,26.03,26.03,7900.0,26.03,26.06,26.03,26.03,7900.0
2009-04-07 14:45:00,26.03,26.08,26.03,26.08,9700.0,26.03,26.08,26.03,26.08,9700.0
2009-04-07 14:50:00,26.08,26.15,26.08,26.12,10400.0,26.08,26.15,26.08,26.12,10400.0
2009-04-07 14:55:00,26.12,26.18,26.11,26.18,10400.0,26.12,26.18,26.11,26.18,10400.0
2009-04-07 15:00:00,26.17,26.19,26.13,26.14,33800.0,26.17,26.19,26.13,26.14,33800.0
2009-04-07 15:05:00,26.14,26.17,26.11,26.13,18400.0,26.14,26.17,26.11,26.13,18400.0
2009-04-07 15:10:00,26.14,26.21,26.13,26.2,18400.0,26.14,26.21,26.13,26.2,18400.0
2009-04-07 15:15:00,26.2,26.25,26.18,26.21,22800.0,26.2,26.25,26.18,26.21,22800.0
2009-04-07 15:20:00,26.21,26.21,26.18,26.18,16600.0,26.21,26.21,26.18,26.18,16600.0
2009-04-07 15:25:00,26.2,26.2,26.1,26.1,21100.0,26.2,26.2,26.1,26.1,21100.0
2009-04-07 15:30:00,26.1,26.21,26.1,26.21,17900.0,26.1,26.21,26.1,26.21,17900.0
2009-04-07 15:35:00,26.2,26.22,26.12,26.21,36000.0,26.2,26.22,26.12,26.21,36000.0
2009-04-07 15:40:00,26.21,26.31,26.18,26.3,43200.0,26.21,26.31,26.18,26.3,43200.0
2009-04-07 15:45:00,26.3,26.33,26.25,26.25,46600.0,26.3,26.33,26.25,26.25,46600.0
2009-04-07 15:50:00,26.25,26.33,26.22,26.22,68200.0,26.25,26.33,26.22,26.22,68200.0
2009-04-07 15:55:00,26.23,26.23,26.08,26.23,124300.0,26.23,26.23,26.08,26.23,124300.0
2009-04-08 09:30:00,26.65,26.75,26.47,26.66,26700.0,26.65,26.75,26.47,26.66,26700.0
2009-04-08 09:35:00,26.66,26.66,26.36,26.44,14200.0,26.66,26.66,26.36,26.44,14200.0
2009-04-08 09:40:00,26.44,26.51,26.36,26.39,11800.0,26.44,26.51,26.36,26.39,11800.0
2009-04-08 09:45:00,26.4,26.41,26.21,26.24,16000.0,26.4,26.41,26.21,26.24,16000.0
2009-04-08 09:50:00,26.23,26.29,26.21,26.23,33400.0,26.23,26.29,26.21,26.23,33400.0
2009-04-08 09:55:00,26.24,26.25,26.2,26.22,11100.0,26.24,26.25,26.2,26.22,11100.0
2009-04-08 10:00:00,26.2,26.24,26.14,26.16,15900.0,26.2,26.24,26.14,26.16,15900.0
2009-04-08 10:05:00,26.16,26.24,26.15,26.22,20400.0,26.16,26.24,26.15,26.22,20400.0
2009-04-08 10:10:00,26.21,26.31,26.18,26.3,13800.0,26.21,26.31,26.18,26.3,13800.0
2009-04-08 10:15:00,26.31,26.35,26.26,26.34,67300.0,26.31,26.35,26.26,26.34,67300.0
2009-04-08 10:20:00,26.31,26.43,26.28,26.42,14500.0,26.31,26.43,26.28,26.42,14500.0
2009-04-08 10:25:00,26.42,26.42,26.32,26.32,24500.0,26.42,26.42,26.32,26.32,24500.0
2009-04-08 10:30:00,26.32,26.33,26.28,26.28,6500.0,26.32,26.33,26.28,26.28,6500.0
2009-04-08 10:35:00,26.28,26.35,26.22,26.34,43700.0,26.28,26.35,26.22,26.34,43700.0
2009-04-08 10:40:00,26.35,26.35,26.32,26.35,106200.0,26.35,26.35,26.32,26.35,106200.0
2009-04-08 10:45:00,26.35,26.35,26.32,26.32,25500.0,26.35,26.35,26.32,26.32,25500.0
2009-04-08 10:50:00,26.33,26.35,26.27,26.3,58200.0,26.33,26.35,26.27,26.3,58200.0
2009-04-08 10:55:00,26.3,26.3,26.25,26.27,18600.0,26.3,26.3,26.25,26.27,18600.0
2009-04-08 11:00:00,26.28,26.29,26.23,26.25,22500.0,26.28,26.29,26.23,26.25,22500.0
2009-04-08 11:05:00,26.24,26.3,26.23,26.3,16400.0,26.24,26.3,26.23,26.3,16400.0
2009-04-08 11:10:00,26.3,26.3,26.28,26.3,7000.0,26.3,26.3,26.28,26.3,7000.0
2009-04-08 11:15:00,26.3,26.35,26.26,26.26,11500.0,26.3,26.35,26.26,26.26,11500.0
2009-04-08 11:20:00,26.27,26.35,26.27,26.32,15600.0,26.27,26.35,26.27,26.32,15600.0
2009-04-08 11:25:00,26.31,26.35,26.31,26.32,99900.0,26.31,26.35,26.31,26.32,99900.0
2009-04-08 11:30:00,26.32,26.34,26.31,26.32,10200.0,26.32,26.34,26.31,26.32,10200.0
2009-04-08 11:35:00,26.33,26.39,26.32,26.35,39800.0,26.33,26.39,26.32,26.35,39800.0
2009-04-08 11:40:00,26.35,26.35,26.27,26.28,14100.0,26.35,26.35,26.27,26.28,14100.0
2009-04-08 11:45:00,26.28,26.37,26.28,26.33,28200.0,26.28,26.37,26.28,26.33,28200.0
2009-04-08 11:50:00,26.34,26.38,26.29,26.37,18700.0,26.34,26.38,26.29,26.37,18700.0
2009-04-08 11:55:00,26.37,26.4,26.35,26.38,7500.0,26.37,26.4,26.35,26.38,7500.0
2009-04-08 12:00:00,26.39,26.49,26.39,26.49,14300.0,26.39,26.49,26.39,26.49,14300.0
2009-04-08 12:05:00,26.5,26.51,26.44,26.45,31200.0,26.5,26.51,26.44,26.45,31200.0
2009-04-08 12:10:00,26.44,26.46,26.42,26.42,10300.0,26.44,26.46,26.42,26.42,10300.0
2009-04-08 12:15:00,26.41,26.49,26.41,26.47,9000.0,26.41,26.49,26.41,26.47,9000.0
2009-04-08 12:20:00,26.46,26.51,26.46,26.5,16000.0,26.46,26.51,26.46,26.5,16000.0
2009-04-08 12:25:00,26.5,26.5,26.42,26.43,7000.0,26.5,26.5,26.42,26.43,7000.0
2009-04-08 12:30:00,26.41,26.47,26.41,26.47,3900.0,26.41,26.47,26.41,26.47,3900.0
2009-04-08 12:35:00,26.48,26.5,26.41,26.45,20400.0,26.48,26.5,26.41,26.45,20400.0
2009-04-08 12:40:00,26.46,26.53,26.46,26.51,15700.0,26.46,26.53,26.46,26.51,15700.0
2009-04-08 12:45:00,26.5,26.55,26.5,26.54,14100.0,26.5,26.55,26.5,26.54,14100.0
2009-04-08 12:50:00,26.55,26.64,26.53,26.59,23100.0,26.55,26.64,26.53,26.59,23100.0
2009-04-08 12:55:00,26.6,26.64,26.59,26.61,11400.0,26.6,26.64,26.59,26.61,11400.0
2009-04-08 13:00:00,26.6,26.61,26.56,26.56,8300.0,26.6,26.61,26.56,26.56,8300.0
2009-04-08 13:05:00,26.56,26.61,26.56,26.61,9300.0,26.56,26.61,26.56,26.61,9300.0
2009-04-08 13:10:00,26.6,26.62,26.59,26.61,5500.0,26.6,26.62,26.59,26.61,5500.0
2009-04-08 13:15:00,26.61,26.64,26.57,26.58,14400.0,26.61,26.64,26.57,26.58,14400.0
2009-04-08 13:20:00,26.58,26.63,26.55,26.61,5600.0,26.58,26.63,26.55,26.61,5600.0
2009-04-08 13:25:00,26.6,26.63,26.57,26.58,6800.0,26.6,26.63,26.57,26.58,6800.0
2009-04-08 13:30:00,26.59,26.63,26.58,26.59,7000.0,26.59,26.63,26.58,26.59,7000.0
2009-04-08 13:35:00,26.59,26.59,26.48,26.49,5900.0,26.59,26.59,26.48,26.49,5900.0
2009-04-08 13:40:00,26.49,26.55,26.47,26.54,6800.0,26.49,26.55,26.47,26.54,6800.0
2009-04-08 13:45:00,26.54,26.58,26.53,26.57,9300.0,26.54,26.58,26.53,26.57,9300.0
2009-04-08 13:50:00,26.57,26.61,26.57,26.59,6500.0,26.57,26.61,26.57,26.59,6500.0
2009-04-08 13:55:00,26.59,26.61,26.57,26.59,5400.0,26.59,26.61,26.57,26.59,5400.0
2009-04-08 14:00:00,26.61,26.63,26.49,26.52,13700.0,26.61,26.63,26.49,26.52,13700.0
2009-04-08 14:05:00,26.52,26.52,26.45,26.47,5000.0,26.52,26.52,26.45,26.47,5000.0
2009-04-08 14:10:00,26.46,26.51,26.46,26.49,11300.0,26.46,26.51,26.46,26.49,11300.0
2009-04-08 14:15:00,26.49,26.49,26.43,26.47,6000.0,26.49,26.49,26.43,26.47,6000.0
2009-04-08 14:20:00,26.47,26.51,26.44,26.45,12200.0,26.47,26.51,26.44,26.45,12200.0
2009-04-08 14:25:00,26.44,26.51,26.43,26.5,20700.0,26.44,26.51,26.43,26.5,20700.0
2009-04-08 14:30:00,26.5,26.53,26.48,26.51,14800.0,26.5,26.53,26.48,26.51,14800.0
2009-04-08 14:35:00,26.54,26.55,26.46,26.49,13400.0,26.54,26.55,26.46,26.49,13400.0
2009-04-08 14:40:00,26.5,26.55,26.46,26.53,17300.0,26.5,26.55,26.46,26.53,17300.0
2009-04-08 14:45:00,26.53,26.54,26.51,26.51,6000.0,26.53,26.54,26.51,26.51,6000.0
2009-04-08 14:50:00,26.52,26.52,26.38,26.4,17700.0,26.52,26.52,26.38,26.4,17700.0
2009-04-08 14:55:00,26.38,26.4,26.35,26.38,9700.0,26.38,26.4,26.35,26.38,9700.0
2009-04-08 15:00:00,26.37,26.38,26.26,26.28,18100.0,26.37,26.38,26.26,26.28,18100.0
2009-04-08 15:05:00,26.28,26.3,26.25,26.25,22900.0,26.28,26.3,26.25,26.25,22900.0
2009-04-08 15:10:00,26.25,26.3,26.21,26.29,23300.0,26.25,26.3,26.21,26.29,23300.0
2009-04-08 15:15:00,26.29,26.37,26.28,26.36,14900.0,26.29,26.37,26.28,26.36,14900.0
2009-04-08 15:20:00,26.37,26.44,26.36,26.44,13500.0,26.37,26.44,26.36,26.44,13500.0
2009-04-08 15:25:00,26.44,26.47,26.38,26.4,15700.0,26.44,26.47,26.38,26.4,15700.0
2009-04-08 15:30:00,26.4,26.49,26.4,26.47,17200.0,26.4,26.49,26.4,26.47,17200.0
2009-04-08 15:35:00,26.48,26.48,26.4,26.47,24000.0,26.48,26.48,26.4,26.47,24000.0
2009-04-08 15:40:00,26.47,26.47,26.41,26.44,27800.0,26.47,26.47,26.41,26.44,27800.0
2009-04-08 15:45:00,26.44,26.46,26.34,26.4,31200.0,26.44,26.46,26.34,26.4,31200.0
2009-04-08 15:50:00,26.41,26.5,26.41,26.41,37000.0,26.41,26.5,26.41,26.41,37000.0
2009-04-08 15:55:00,26.41,26.56,26.41,26.56,65900.0,26.41,26.56,26.41,26.56,65900.0
2009-04-09 09:30:00,26.9,26.9,26.57,26.6,21900.0,26.9,26.9,26.57,26.6,21900.0
2009-04-09 09:35:00,26.62,26.75,26.43,26.48,21700.0,26.62,26.75,26.43,26.48,21700.0
2009-04-09 09:40:00,26.49,26.8,26.49,26.79,21200.0,26.49,26.8,26.49,26.79,21200.0
2009-04-09 09:45:00,26.76,26.84,26.73,26.76,21400.0,26.76,26.84,26.73,26.76,21400.0
2009-04-09 09:50:00,26.78,26.91,26.75,26.89,46500.0,26.78,26.91,26.75,26.89,46500.0
2009-04-09 09:55:00,26.91,27.05,26.9,27.02,38000.0,26.91,27.05,26.9,27.02,38000.0
2009-04-09 10:00:00,27.03,27.15,27.03,27.15,21100.0,27.03,27.15,27.03,27.15,21100.0
2009-04-09 10:05:00,27.15,27.15,27.07,27.09,27300.0,27.15,27.15,27.07,27.09,27300.0
2009-04-09 10:10:00,27.11,27.14,27.03,27.12,13400.0,27.11,27.14,27.03,27.12,13400.0
2009-04-09 10:15:00,27.13,27.14,26.99,27.0,36600.0,27.13,27.14,26.99,27.0,36600.0
2009-04-09 10:20:00,27.0,27.1,27.0,27.05,18100.0,27.0,27.1,27.0,27.05,18100.0
2009-04-09 10:25:00,27.06,27.17,27.04,27.12,16500.0,27.06,27.17,27.04,27.12,16500.0
2009-04-09 10:30:00,27.12,27.12,27.05,27.1,40300.0,27.12,27.12,27.05,27.1,40300.0
2009-04-09 10:35:00,27.1,27.11,27.07,27.08,12600.0,27.1,27.11,27.07,27.08,12600.0
2009-04-09 10:40:00,27.08,27.1,26.91,26.91,20200.0,27.08,27.1,26.91,26.91,20200.0
2009-04-09 10:45:00,26.91,26.94,26.84,26.92,13900.0,26.91,26.94,26.84,26.92,13900.0
2009-04-09 10:50:00,26.92,26.94,26.86,26.94,6100.0,26.92,26.94,26.86,26.94,6100.0
2009-04-09 10:55:00,26.94,27.02,26.94,26.95,10400.0,26.94,27.02,26.94,26.95,10400.0
2009-04-09 11:00:00,26.96,27.05,26.88,27.05,11500.0,26.96,27.05,26.88,27.05,11500.0
2009-04-09 11:05:00,27.04,27.05,26.99,26.99,13700.0,27.04,27.05,26.99,26.99,13700.0
2009-04-09 11:10:00,26.99,27.03,26.99,26.99,4900.0,26.99,27.03,26.99,26.99,4900.0
2009-04-09 11:15:00,27.0,27.05,26.97,27.02,8900.0,27.0,27.05,26.97,27.02,8900.0
2009-04-09 11:20:00,27.03,27.05,26.91,26.91,7900.0,27.03,27.05,26.91,26.91,7900.0
2009-04-09 11:25:00,26.91,26.92,26.87,26.89,6000.0,26.91,26.92,26.87,26.89,6000.0
2009-04-09 11:30:00,26.88,26.92,26.88,26.89,9300.0,26.88,26.92,26.88,26.89,9300.0
2009-04-09 11:35:00,26.88,26.91,26.84,26.85,13000.0,26.88,26.91,26.84,26.85,13000.0
2009-04-09 11:40:00,26.85,26.85,26.77,26.77,7500.0,26.85,26.85,26.77,26.77,7500.0
2009-04-09 11:45:00,26.77,26.85,26.76,26.83,13500.0,26.77,26.85,26.76,26.83,13500.0
2009-04-09 11:50:00,26.85,26.85,26.81,26.83,4100.0,26.85,26.85,26.81,26.83,4100.0
2009-04-09 11:55:00,26.82,26.85,26.81,26.85,13800.0,26.82,26.85,26.81,26.85,13800.0
2009-04-09 12:00:00,26.85,26.91,26.84,26.89,9600.0,26.85,26.91,26.84,26.89,9600.0
2009-04-09 12:05:00,26.86,26.91,26.86,26.9,14900.0,26.86,26.91,26.86,26.9,14900.0
2009-04-09 12:10:00,26.91,26.94,26.89,26.91,9000.0,26.91,26.94,26.89,26.91,9000.0
2009-04-09 12:15:00,26.9,26.91,26.85,26.9,7800.0,26.9,26.91,26.85,26.9,7800.0
2009-04-09 12:20:00,26.9,26.96,26.89,26.94,13800.0,26.9,26.96,26.89,26.94,13800.0
2009-04-09 12:25:00,26.95,26.99,26.93,26.98,10200.0,26.95,26.99,26.93,26.98,10200.0
2009-04-09 12:30:00,26.99,26.99,26.89,26.92,6000.0,26.99,26.99,26.89,26.92,6000.0
2009-04-09 12:35:00,26.93,26.95,26.92,26.95,6500.0,26.93,26.95,26.92,26.95,6500.0
2009-04-09 12:40:00,26.94,26.96,26.93,26.96,6100.0,26.94,26.96,26.93,26.96,6100.0
2009-04-09 12:45:00,26.96,26.97,26.93,26.93,5400.0,26.96,26.97,26.93,26.93,5400.0
2009-04-09 12:50:00,26.95,26.96,26.89,26.89,10000.0,26.95,26.96,26.89,26.89,10000.0
2009-04-09 12:55:00,26.88,26.89,26.85,26.87,4400.0,26.88,26.89,26.85,26.87,4400.0
2009-04-09 13:00:00,26.87,26.88,26.85,26.88,5400.0,26.87,26.88,26.85,26.88,5400.0
2009-04-09 13:05:00,26.87,26.88,26.85,26.86,8000.0,26.87,26.88,26.85,26.86,8000.0
2009-04-09 13:10:00,26.85,26.86,26.84,26.85,8000.0,26.85,26.86,26.84,26.85,8000.0
2009-04-09 13:15:00,26.84,26.85,26.84,26.85,7400.0,26.84,26.85,26.84,26.85,7400.0
2009-04-09 13:20:00,26.85,26.89,26.82,26.89,20000.0,26.85,26.89,26.82,26.89,20000.0
2009-04-09 13:25:00,26.88,26.89,26.84,26.89,4600.0,26.88,26.89,26.84,26.89,4600.0
2009-04-09 13:30:00,26.88,26.88,26.85,26.87,4500.0,26.88,26.88,26.85,26.87,4500.0
2009-04-09 13:35:00,26.88,26.96,26.88,26.9,27000.0,26.88,26.96,26.88,26.9,27000.0
2009-04-09 13:40:00,26.91,26.93,26.89,26.93,7000.0,26.91,26.93,26.89,26.93,7000.0
2009-04-09 13:45:00,26.93,26.95,26.91,26.95,9500.0,26.93,26.95,26.91,26.95,9500.0
2009-04-09 13:50:00,26.95,26.95,26.91,26.94,6100.0,26.95,26.95,26.91,26.94,6100.0
2009-04-09 13:55:00,26.94,26.99,26.94,26.97,7400.0,26.94,26.99,26.94,26.97,7400.0
2009-04-09 14:00:00,26.97,26.98,26.92,26.92,9000.0,26.97,26.98,26.92,26.92,9000.0
2009-04-09 14:05:00,26.94,26.96,26.93,26.94,9600.0,26.94,26.96,26.93,26.94,9600.0
2009-04-09 14:10:00,26.94,26.96,26.9,26.9,13400.0,26.94,26.96,26.9,26.9,13400.0
2009-04-09 14:15:00,26.91,26.91,26.77,26.78,20000.0,26.91,26.91,26.77,26.78,20000.0
2009-04-09 14:20:00,26.78,26.8,26.75,26.76,17000.0,26.78,26.8,26.75,26.76,17000.0
2009-04-09 14:25:00,26.76,26.8,26.75,26.76,15800.0,26.76,26.8,26.75,26.76,15800.0
2009-04-09 14:30:00,26.77,26.83,26.76,26.83,17600.0,26.77,26.83,26.76,26.83,17600.0
2009-04-09 14:35:00,26.84,26.84,26.8,26.82,25700.0,26.84,26.84,26.8,26.82,25700.0
2009-04-09 14:40:00,26.83,26.83,26.77,26.77,19300.0,26.83,26.83,26.77,26.77,19300.0
2009-04-09 14:45:00,26.77,26.8,26.76,26.77,23200.0,26.77,26.8,26.76,26.77,23200.0
2009-04-09 14:50:00,26.77,26.79,26.73,26.73,24700.0,26.77,26.79,26.73,26.73,24700.0
2009-04-09 14:55:00,26.74,26.74,26.7,26.74,14500.0,26.74,26.74,26.7,26.74,14500.0
2009-04-09 15:00:00,26.74,26.8,26.73,26.8,112500.0,26.74,26.8,26.73,26.8,112500.0
2009-04-09 15:05:00,26.79,26.81,26.75,26.76,31700.0,26.79,26.81,26.75,26.76,31700.0
2009-04-09 15:10:00,26.76,26.77,26.73,26.75,56800.0,26.76,26.77,26.73,26.75,56800.0
2009-04-09 15:15:00,26.76,26.82,26.74,26.82,23900.0,26.76,26.82,26.74,26.82,23900.0
2009-04-09 15:20:00,26.82,26.82,26.76,26.78,26000.0,26.82,26.82,26.76,26.78,26000.0
2009-04-09 15:25:00,26.78,26.78,26.76,26.76,25500.0,26.78,26.78,26.76,26.76,25500.0
2009-04-09 15:30:00,26.77,26.79,26.74,26.75,56800.0,26.77,26.79,26.74,26.75,56800.0
2009-04-09 15:35:00,26.76,26.76,26.69,26.7,71700.0,26.76,26.76,26.69,26.7,71700.0
2009-04-09 15:40:00,26.69,26.74,26.61,26.73,93400.0,26.69,26.74,26.61,26.73,93400.0
2009-04-09 15:45:00,26.73,26.78,26.73,26.78,56800.0,26.73,26.78,26.73,26.78,56800.0
2009-04-09 15:50:00,26.78,26.87,26.77,26.81,49900.0,26.78,26.87,26.77,26.81,49900.0
2009-04-09 15:55:00,26.81,26.88,26.8,26.86,60200.0,26.81,26.88,26.8,26.86,60200.0
2009-04-13 09:30:00,26.5,26.63,26.42,26.59,24600.0,26.5,26.63,26.42,26.59,24600.0
2009-04-13 09:35:00,26.6,26.81,26.59,26.81,49900.0,26.6,26.81,26.59,26.81,49900.0
2009-04-13 09:40:00,26.81,26.91,26.65,26.69,41100.0,26.81,26.91,26.65,26.69,41100.0
2009-04-13 09:45:00,26.67,26.88,26.67,26.87,14400.0,26.67,26.88,26.67,26.87,14400.0
2009-04-13 09:50:00,26.86,26.91,26.78,26.9,19800.0,26.86,26.91,26.78,26.9,19800.0
2009-04-13 09:55:00,26.88,26.95,26.88,26.9,11900.0,26.88,26.95,26.88,26.9,11900.0
2009-04-13 10:00:00,26.9,26.92,26.81,26.87,28700.0,26.9,26.92,26.81,26.87,28700.0
2009-04-13 10:05:00,26.88,27.0,26.87,26.99,22000.0,26.88,27.0,26.87,26.99,22000.0
2009-04-13 10:10:00,27.0,27.05,26.98,27.0,15700.0,27.0,27.05,26.98,27.0,15700.0
2009-04-13 10:15:00,26.99,27.03,26.97,27.01,30400.0,26.99,27.03,26.97,27.01,30400.0
2009-04-13 10:20:00,27.03,27.09,27.03,27.07,5900.0,27.03,27.09,27.03,27.07,5900.0
2009-04-13 10:25:00,27.09,27.09,27.01,27.03,14700.0,27.09,27.09,27.01,27.03,14700.0
2009-04-13 10:30:00,27.04,27.1,27.02,27.1,23500.0,27.04,27.1,27.02,27.1,23500.0
2009-04-13 10:35:00,27.11,27.2,27.09,27.1,18800.0,27.11,27.2,27.09,27.1,18800.0
2009-04-13 10:40:00,27.08,27.12,27.03,27.07,19400.0,27.08,27.12,27.03,27.07,19400.0
2009-04-13 10:45:00,27.08,27.1,27.04,27.1,24200.0,27.08,27.1,27.04,27.1,24200.0
2009-04-13 10:50:00,27.1,27.11,27.08,27.1,14700.0,27.1,27.11,27.08,27.1,14700.0
2009-04-13 10:55:00,27.1,27.1,26.99,26.99,17100.0,27.1,27.1,26.99,26.99,17100.0
2009-04-13 11:00:00,27.0,27.01,26.94,26.98,19800.0,27.0,27.01,26.94,26.98,19800.0
2009-04-13 11:05:00,27.0,27.07,27.0,27.06,13800.0,27.0,27.07,27.0,27.06,13800.0
2009-04-13 11:10:00,27.08,27.13,27.04,27.13,21700.0,27.08,27.13,27.04,27.13,21700.0
2009-04-13 11:15:00,27.14,27.14,27.13,27.13,6800.0,27.14,27.14,27.13,27.13,6800.0
2009-04-13 11:20:00,27.13,27.15,27.13,27.13,13600.0,27.13,27.15,27.13,27.13,13600.0
2009-04-13 11:25:00,27.15,27.19,27.13,27.13,5800.0,27.15,27.19,27.13,27.13,5800.0
2009-04-13 11:30:00,27.14,27.23,27.14,27.21,9400.0,27.14,27.23,27.14,27.21,9400.0
2009-04-13 11:35:00,27.21,27.23,27.21,27.21,5700.0,27.21,27.23,27.21,27.21,5700.0
2009-04-13 11:40:00,27.21,27.23,27.16,27.18,19400.0,27.21,27.23,27.16,27.18,19400.0
2009-04-13 11:45:00,27.17,27.25,27.17,27.25,10400.0,27.17,27.25,27.17,27.25,10400.0
2009-04-13 11:50:00,27.25,27.25,27.18,27.22,7500.0,27.25,27.25,27.18,27.22,7500.0
2009-04-13 11:55:00,27.23,27.26,27.22,27.23,101100.0,27.23,27.26,27.22,27.23,101100.0
2009-04-13 12:00:00,27.23,27.28,27.22,27.27,7500.0,27.23,27.28,27.22,27.27,7500.0
2009-04-13 12:05:00,27.28,27.34,27.28,27.32,10200.0,27.28,27.34,27.28,27.32,10200.0
2009-04-13 12:10:00,27.32,27.32,27.26,27.27,4900.0,27.32,27.32,27.26,27.27,4900.0
2009-04-13 12:15:00,27.26,27.26,27.25,27.26,4800.0,27.26,27.26,27.25,27.26,4800.0
2009-04-13 12:20:00,27.23,27.26,27.23,27.24,5300.0,27.23,27.26,27.23,27.24,5300.0
2009-04-13 12:25:00,27.25,27.26,27.23,27.25,100100.0,27.25,27.26,27.23,27.25,100100.0
2009-04-13 12:30:00,27.24,27.25,27.23,27.23,7700.0,27.24,27.25,27.23,27.23,7700.0
2009-04-13 12:35:00,27.22,27.29,27.22,27.27,17400.0,27.22,27.29,27.22,27.27,17400.0
2009-04-13 12:40:00,27.27,27.28,27.24,27.28,7000.0,27.27,27.28,27.24,27.28,7000.0
2009-04-13 12:45:00,27.28,27.35,27.24,27.35,9200.0,27.28,27.35,27.24,27.35,9200.0
2009-04-13 12:50:00,27.34,27.35,27.31,27.33,5400.0,27.34,27.35,27.31,27.33,5400.0
2009-04-13 12:55:00,27.34,27.36,27.33,27.33,15700.0,27.34,27.36,27.33,27.33,15700.0
2009-04-13 13:00:00,27.32,27.32,27.24,27.26,14800.0,27.32,27.32,27.24,27.26,14800.0
2009-04-13 13:05:00,27.25,27.26,27.24,27.25,9700.0,27.25,27.26,27.24,27.25,9700.0
2009-04-13 13:10:00,27.25,27.26,27.24,27.26,11700.0,27.25,27.26,27.24,27.26,11700.0
2009-04-13 13:15:00,27.25,27.28,27.24,27.27,6100.0,27.25,27.28,27.24,27.27,6100.0
2009-04-13 13:20:00,27.28,27.35,27.28,27.31,13900.0,27.28,27.35,27.28,27.31,13900.0
2009-04-13 13:25:00,27.3,27.3,27.25,27.27,5200.0,27.3,27.3,27.25,27.27,5200.0
2009-04-13 13:30:00,27.27,27.29,27.24,27.28,12000.0,27.27,27.29,27.24,27.28,12000.0
2009-04-13 13:35:00,27.27,27.27,27.24,27.26,9000.0,27.27,27.27,27.24,27.26,9000.0
2009-04-13 13:40:00,27.27,27.27,27.24,27.25,7400.0,27.27,27.27,27.24,27.25,7400.0
2009-04-13 13:45:00,27.25,27.28,27.24,27.26,19100.0,27.25,27.28,27.24,27.26,19100.0
2009-04-13 13:50:00,27.25,27.25,27.22,27.23,9000.0,27.25,27.25,27.22,27.23,9000.0
2009-04-13 13:55:00,27.23,27.23,27.18,27.2,5600.0,27.23,27.23,27.18,27.2,5600.0
2009-04-13 14:00:00,27.2,27.23,27.18,27.23,19500.0,27.2,27.23,27.18,27.23,19500.0
2009-04-13 14:05:00,27.23,27.27,27.22,27.25,11300.0,27.23,27.27,27.22,27.25,11300.0
2009-04-13 14:10:00,27.25,27.27,27.2,27.26,32400.0,27.25,27.27,27.2,27.26,32400.0
2009-04-13 14:15:00,27.26,27.3,27.24,27.27,31200.0,27.26,27.3,27.24,27.27,31200.0
2009-04-13 14:20:00,27.27,27.3,27.27,27.3,5600.0,27.27,27.3,27.27,27.3,5600.0
2009-04-13 14:25:00,27.29,27.29,27.25,27.27,5500.0,27.29,27.29,27.25,27.27,5500.0
2009-04-13 14:30:00,27.27,27.31,27.25,27.3,8900.0,27.27,27.31,27.25,27.3,8900.0
2009-04-13 14:35:00,27.31,27.35,27.27,27.27,34400.0,27.31,27.35,27.27,27.27,34400.0
2009-04-13 14:40:00,27.27,27.32,27.24,27.28,10400.0,27.27,27.32,27.24,27.28,10400.0
2009-04-13 14:45:00,27.29,27.29,27.24,27.26,6300.0,27.29,27.29,27.24,27.26,6300.0
2009-04-13 14:50:00,27.26,27.31,27.25,27.31,6000.0,27.26,27.31,27.25,27.31,6000.0
2009-04-13 14:55:00,27.29,27.31,27.24,27.25,9100.0,27.29,27.31,27.24,27.25,9100.0
2009-04-13 15:00:00,27.25,27.35,27.22,27.3,29200.0,27.25,27.35,27.22,27.3,29200.0
2009-04-13 15:05:00,27.31,27.34,27.29,27.3,13500.0,27.31,27.34,27.29,27.3,13500.0
2009-04-13 15:10:00,27.3,27.31,27.25,27.3,9700.0,27.3,27.31,27.25,27.3,9700.0
2009-04-13 15:15:00,27.3,27.35,27.29,27.33,12200.0,27.3,27.35,27.29,27.33,12200.0
2009-04-13 15:20:00,27.34,27.36,27.32,27.33,10800.0,27.34,27.36,27.32,27.33,10800.0
2009-04-13 15:25:00,27.32,27.34,27.28,27.29,18400.0,27.32,27.34,27.28,27.29,18400.0
2009-04-13 15:30:00,27.29,27.32,27.26,27.28,21200.0,27.29,27.32,27.26,27.28,21200.0
2009-04-13 15:35:00,27.28,27.28,27.23,27.26,29600.0,27.28,27.28,27.23,27.26,29600.0
2009-04-13 15:40:00,27.25,27.34,27.23,27.31,64600.0,27.25,27.34,27.23,27.31,64600.0
2009-04-13 15:45:00,27.31,27.33,27.29,27.3,40100.0,27.31,27.33,27.29,27.3,40100.0
2009-04-13 15:50:00,27.29,27.33,27.29,27.32,35400.0,27.29,27.33,27.29,27.32,35400.0
2009-04-13 15:55:00,27.31,27.32,27.29,27.31,80100.0,27.31,27.32,27.29,27.31,80100.0
2009-04-14 09:30:00,27.31,27.45,27.31,27.43,76900.0,27.31,27.45,27.31,27.43,76900.0
2009-04-14 09:35:00,27.44,27.44,27.25,27.31,50500.0,27.44,27.44,27.25,27.31,50500.0
2009-04-14 09:40:00,27.32,27.38,27.27,27.38,75600.0,27.32,27.38,27.27,27.38,75600.0
2009-04-14 09:45:00,27.38,27.55,27.35,27.53,55700.0,27.38,27.55,27.35,27.53,55700.0
2009-04-14 09:50:00,27.53,27.98,27.47,27.93,253200.0,27.53,27.98,27.47,27.93,253200.0
2009-04-14 09:55:00,27.88,28.34,27.61,28.33,318300.0,27.88,28.34,27.61,28.33,318300.0
2009-04-14 10:00:00,28.3,28.5,27.88,28.44,180700.0,28.3,28.5,27.88,28.44,180700.0
2009-04-14 10:05:00,28.45,28.92,28.42,28.64,180400.0,28.45,28.92,28.42,28.64,180400.0
2009-04-14 10:10:00,28.64,28.64,28.37,28.38,67900.0,28.64,28.64,28.37,28.38,67900.0
2009-04-14 10:15:00,28.37,28.59,28.3,28.43,66300.0,28.37,28.59,28.3,28.43,66300.0
2009-04-14 10:20:00,28.4,28.55,28.21,28.25,147700.0,28.4,28.55,28.21,28.25,147700.0
2009-04-14 10:25:00,28.26,28.4,28.17,28.37,47400.0,28.26,28.4,28.17,28.37,47400.0
2009-04-14 10:30:00,28.37,28.48,28.32,28.48,64600.0,28.37,28.48,28.32,28.48,64600.0
2009-04-14 10:35:00,28.48,28.56,28.34,28.52,68100.0,28.48,28.56,28.34,28.52,68100.0
2009-04-14 10:40:00,28.52,28.55,28.49,28.5,21600.0,28.52,28.55,28.49,28.5,21600.0
2009-04-14 10:45:00,28.49,28.53,28.46,28.51,60100.0,28.49,28.53,28.46,28.51,60100.0
2009-04-14 10:50:00,28.51,28.75,28.51,28.73,54000.0,28.51,28.75,28.51,28.73,54000.0
2009-04-14 10:55:00,28.74,28.74,28.53,28.54,43000.0,28.74,28.74,28.53,28.54,43000.0
2009-04-14 11:00:00,28.54,28.54,28.45,28.46,24900.0,28.54,28.54,28.45,28.46,24900.0
2009-04-14 11:05:00,28.46,28.46,28.28,28.33,36700.0,28.46,28.46,28.28,28.33,36700.0
2009-04-14 11:10:00,28.33,28.33,28.17,28.17,23800.0,28.33,28.33,28.17,28.17,23800.0
2009-04-14 11:15:00,28.19,28.19,28.13,28.13,22900.0,28.19,28.19,28.13,28.13,22900.0
2009-04-14 11:20:00,28.13,28.13,28.0,28.0,43100.0,28.13,28.13,28.0,28.0,43100.0
2009-04-14 11:25:00,28.0,28.01,27.85,27.86,75800.0,28.0,28.01,27.85,27.86,75800.0
2009-04-14 11:30:00,27.86,27.96,27.85,27.86,40500.0,27.86,27.96,27.85,27.86,40500.0
2009-04-14 11:35:00,27.86,27.86,27.69,27.69,113500.0,27.86,27.86,27.69,27.69,113500.0
2009-04-14 11:40:00,27.7,27.7,27.63,27.63,21200.0,27.7,27.7,27.63,27.63,21200.0
2009-04-14 11:45:00,27.64,27.66,27.55,27.55,61000.0,27.64,27.66,27.55,27.55,61000.0
2009-04-14 11:50:00,27.56,27.59,27.53,27.55,21300.0,27.56,27.59,27.53,27.55,21300.0
2009-04-14 11:55:00,27.55,27.69,27.52,27.67,33900.0,27.55,27.69,27.52,27.67,33900.0
2009-04-14 12:00:00,27.67,27.67,27.61,27.61,12200.0,27.67,27.67,27.61,27.61,12200.0
2009-04-14 12:05:00,27.6,27.61,27.56,27.57,17000.0,27.6,27.61,27.56,27.57,17000.0
2009-04-14 12:10:00,27.57,27.57,27.51,27.54,20900.0,27.57,27.57,27.51,27.54,20900.0
2009-04-14 12:15:00,27.54,27.54,27.47,27.53,13500.0,27.54,27.54,27.47,27.53,13500.0
2009-04-14 12:20:00,27.54,27.55,27.52,27.55,6600.0,27.54,27.55,27.52,27.55,6600.0
2009-04-14 12:25:00,27.56,27.61,27.56,27.61,6500.0,27.56,27.61,27.56,27.61,6500.0
2009-04-14 12:30:00,27.61,27.61,27.57,27.58,11900.0,27.61,27.61,27.57,27.58,11900.0
2009-04-14 12:35:00,27.58,27.58,27.51,27.52,14000.0,27.58,27.58,27.51,27.52,14000.0
2009-04-14 12:40:00,27.52,27.52,27.39,27.39,16800.0,27.52,27.52,27.39,27.39,16800.0
2009-04-14 12:45:00,27.39,27.4,27.23,27.27,20300.0,27.39,27.4,27.23,27.27,20300.0
2009-04-14 12:50:00,27.29,27.29,27.25,27.29,8500.0,27.29,27.29,27.25,27.29,8500.0
2009-04-14 12:55:00,27.3,27.3,27.23,27.26,9200.0,27.3,27.3,27.23,27.26,9200.0
2009-04-14 13:00:00,27.25,27.3,27.25,27.29,12500.0,27.25,27.3,27.25,27.29,12500.0
2009-04-14 13:05:00,27.28,27.28,27.18,27.23,14800.0,27.28,27.28,27.18,27.23,14800.0
2009-04-14 13:10:00,27.22,27.23,27.1,27.1,20900.0,27.22,27.23,27.1,27.1,20900.0
2009-04-14 13:15:00,27.11,27.11,27.02,27.05,40200.0,27.11,27.11,27.02,27.05,40200.0
2009-04-14 13:20:00,27.05,27.09,27.04,27.06,33600.0,27.05,27.09,27.04,27.06,33600.0
2009-04-14 13:25:00,27.05,27.14,27.05,27.14,25500.0,27.05,27.14,27.05,27.14,25500.0
2009-04-14 13:30:00,27.13,27.25,27.13,27.25,18000.0,27.13,27.25,27.13,27.25,18000.0
2009-04-14 13:35:00,27.25,27.26,27.15,27.15,12000.0,27.25,27.26,27.15,27.15,12000.0
2009-04-14 13:40:00,27.15,27.19,27.1,27.11,18700.0,27.15,27.19,27.1,27.11,18700.0
2009-04-14 13:45:00,27.1,27.12,27.06,27.1,14900.0,27.1,27.12,27.06,27.1,14900.0
2009-04-14 13:50:00,27.11,27.14,27.1,27.11,21500.0,27.11,27.14,27.1,27.11,21500.0
2009-04-14 13:55:00,27.11,27.19,27.09,27.18,9600.0,27.11,27.19,27.09,27.18,9600.0
2009-04-14 14:00:00,27.18,27.2,27.13,27.2,29000.0,27.18,27.2,27.13,27.2,29000.0
2009-04-14 14:05:00,27.19,27.21,27.16,27.19,14400.0,27.19,27.21,27.16,27.19,14400.0
2009-04-14 14:10:00,27.2,27.23,27.15,27.23,20600.0,27.2,27.23,27.15,27.23,20600.0
2009-04-14 14:15:00,27.22,27.26,27.18,27.18,12100.0,27.22,27.26,27.18,27.18,12100.0
2009-04-14 14:20:00,27.19,27.26,27.17,27.24,21500.0,27.19,27.26,27.17,27.24,21500.0
2009-04-14 14:25:00,27.25,27.33,27.24,27.32,18000.0,27.25,27.33,27.24,27.32,18000.0
2009-04-14 14:30:00,27.33,27.34,27.31,27.31,9500.0,27.33,27.34,27.31,27.31,9500.0
2009-04-14 14:35:00,27.32,27.32,27.2,27.24,52000.0,27.32,27.32,27.2,27.24,52000.0
2009-04-14 14:40:00,27.24,27.28,27.23,27.26,19900.0,27.24,27.28,27.23,27.26,19900.0
2009-04-14 14:45:00,27.26,27.35,27.26,27.35,8000.0,27.26,27.35,27.26,27.35,8000.0
2009-04-14 14:50:00,27.36,27.36,27.28,27.31,15200.0,27.36,27.36,27.28,27.31,15200.0
2009-04-14 14:55:00,27.32,27.4,27.3,27.39,16000.0,27.32,27.4,27.3,27.39,16000.0
2009-04-14 15:00:00,27.41,27.52,27.41,27.47,46300.0,27.41,27.52,27.41,27.47,46300.0
2009-04-14 15:05:00,27.46,27.47,27.43,27.43,17600.0,27.46,27.47,27.43,27.43,17600.0
2009-04-14 15:10:00,27.44,27.45,27.38,27.45,13000.0,27.44,27.45,27.38,27.45,13000.0
2009-04-14 15:15:00,27.44,27.56,27.44,27.53,32300.0,27.44,27.56,27.44,27.53,32300.0
2009-04-14 15:20:00,27.53,27.55,27.48,27.48,21600.0,27.53,27.55,27.48,27.48,21600.0
2009-04-14 15:25:00,27.5,27.52,27.44,27.51,17600.0,27.5,27.52,27.44,27.51,17600.0
2009-04-14 15:30:00,27.5,27.52,27.38,27.38,38600.0,27.5,27.52,27.38,27.38,38600.0
2009-04-14 15:35:00,27.38,27.4,27.32,27.32,33600.0,27.38,27.4,27.32,27.32,33600.0
2009-04-14 15:40:00,27.31,27.35,27.24,27.31,42300.0,27.31,27.35,27.24,27.31,42300.0
2009-04-14 15:45:00,27.31,27.42,27.29,27.35,34500.0,27.31,27.42,27.29,27.35,34500.0
2009-04-14 15:50:00,27.33,27.6,27.32,27.33,75300.0,27.33,27.6,27.32,27.33,75300.0
2009-04-14 15:55:00,27.33,27.43,27.28,27.43,91700.0,27.33,27.43,27.28,27.43,91700.0
2009-04-15 09:30:00,27.19,27.43,27.06,27.19,55400.0,27.19,27.43,27.06,27.19,55400.0
2009-04-15 09:35:00,27.17,27.29,27.0,27.02,58600.0,27.17,27.29,27.0,27.02,58600.0
2009-04-15 09:40:00,27.03,27.07,27.0,27.02,23100.0,27.03,27.07,27.0,27.02,23100.0
2009-04-15 09:45:00,27.02,27.11,27.0,27.02,25700.0,27.02,27.11,27.0,27.02,25700.0
2009-04-15 09:50:00,27.02,27.16,27.01,27.01,25700.0,27.02,27.16,27.01,27.01,25700.0
2009-04-15 09:55:00,27.01,27.1,27.0,27.09,41500.0,27.01,27.1,27.0,27.09,41500.0
2009-04-15 10:00:00,27.09,27.12,27.04,27.04,35200.0,27.09,27.12,27.04,27.04,35200.0
2009-04-15 10:05:00,27.03,27.08,27.02,27.08,10400.0,27.03,27.08,27.02,27.08,10400.0
2009-04-15 10:10:00,27.08,27.1,27.04,27.08,26600.0,27.08,27.1,27.04,27.08,26600.0
2009-04-15 10:15:00,27.08,27.12,27.08,27.12,17800.0,27.08,27.12,27.08,27.12,17800.0
2009-04-15 10:20:00,27.1,27.27,27.05,27.26,28200.0,27.1,27.27,27.05,27.26,28200.0
2009-04-15 10:25:00,27.26,27.27,27.13,27.13,18400.0,27.26,27.27,27.13,27.13,18400.0
2009-04-15 10:30:00,27.11,27.14,27.09,27.09,11800.0,27.11,27.14,27.09,27.09,11800.0
2009-04-15 10:35:00,27.08,27.1,27.06,27.09,6000.0,27.08,27.1,27.06,27.09,6000.0
2009-04-15 10:40:00,27.08,27.1,27.04,27.04,12900.0,27.08,27.1,27.04,27.04,12900.0
2009-04-15 10:45:00,27.05,27.05,27.03,27.03,17100.0,27.05,27.05,27.03,27.03,17100.0
2009-04-15 10:50:00,27.03,27.05,27.0,27.01,22600.0,27.03,27.05,27.0,27.01,22600.0
2009-04-15 10:55:00,27.02,27.02,27.0,27.0,34500.0,27.02,27.02,27.0,27.0,34500.0
2009-04-15 11:00:00,27.0,27.09,27.0,27.01,38400.0,27.0,27.09,27.0,27.01,38400.0
2009-04-15 11:05:00,27.02,27.06,27.01,27.02,10900.0,27.02,27.06,27.01,27.02,10900.0
2009-04-15 11:10:00,27.03,27.03,27.01,27.01,18300.0,27.03,27.03,27.01,27.01,18300.0
2009-04-15 11:15:00,27.02,27.03,26.89,27.02,78100.0,27.02,27.03,26.89,27.02,78100.0
2009-04-15 11:20:00,27.03,27.07,27.0,27.04,32200.0,27.03,27.07,27.0,27.04,32200.0
2009-04-15 11:25:00,27.04,27.04,26.94,26.95,20400.0,27.04,27.04,26.94,26.95,20400.0
2009-04-15 11:30:00,26.96,27.02,26.96,27.0,37300.0,26.96,27.02,26.96,27.0,37300.0
2009-04-15 11:35:00,27.0,27.03,26.96,26.99,56700.0,27.0,27.03,26.96,26.99,56700.0
2009-04-15 11:40:00,26.99,26.99,26.95,26.97,17500.0,26.99,26.99,26.95,26.97,17500.0
2009-04-15 11:45:00,26.97,27.03,26.97,26.98,11500.0,26.97,27.03,26.97,26.98,11500.0
2009-04-15 11:50:00,26.97,27.01,26.95,27.01,22500.0,26.97,27.01,26.95,27.01,22500.0
2009-04-15 11:55:00,27.0,27.03,26.98,27.01,11000.0,27.0,27.03,26.98,27.01,11000.0
2009-04-15 12:00:00,27.01,27.02,26.98,27.0,6800.0,27.01,27.02,26.98,27.0,6800.0
2009-04-15 12:05:00,27.01,27.05,27.0,27.03,7300.0,27.01,27.05,27.0,27.03,7300.0
2009-04-15 12:10:00,27.02,27.04,27.01,27.02,5000.0,27.02,27.04,27.01,27.02,5000.0
2009-04-15 12:15:00,27.02,27.02,26.99,27.0,5200.0,27.02,27.02,26.99,27.0,5200.0
2009-04-15 12:20:00,27.0,27.05,27.0,27.01,11800.0,27.0,27.05,27.0,27.01,11800.0
2009-04-15 12:25:00,27.0,27.01,26.99,27.0,7400.0,27.0,27.01,26.99,27.0,7400.0
2009-04-15 12:30:00,27.0,27.01,27.0,27.0,11200.0,27.0,27.01,27.0,27.0,11200.0
2009-04-15 12:35:00,27.01,27.01,27.0,27.0,8100.0,27.01,27.01,27.0,27.0,8100.0
2009-04-15 12:40:00,27.0,27.01,27.0,27.0,9000.0,27.0,27.01,27.0,27.0,9000.0
2009-04-15 12:45:00,27.01,27.02,27.0,27.02,25400.0,27.01,27.02,27.0,27.02,25400.0
2009-04-15 12:50:00,27.02,27.14,27.01,27.07,22700.0,27.02,27.14,27.01,27.07,22700.0
2009-04-15 12:55:00,27.06,27.08,27.03,27.03,6500.0,27.06,27.08,27.03,27.03,6500.0
2009-04-15 13:00:00,27.04,27.18,27.02,27.18,30000.0,27.04,27.18,27.02,27.18,30000.0
2009-04-15 13:05:00,27.17,27.19,27.09,27.13,14200.0,27.17,27.19,27.09,27.13,14200.0
2009-04-15 13:10:00,27.14,27.17,27.12,27.13,5800.0,27.14,27.17,27.12,27.13,5800.0
2009-04-15 13:15:00,27.12,27.14,27.08,27.08,4900.0,27.12,27.14,27.08,27.08,4900.0
2009-04-15 13:20:00,27.07,27.08,27.04,27.04,6400.0,27.07,27.08,27.04,27.04,6400.0
2009-04-15 13:25:00,27.03,27.05,27.02,27.05,3400.0,27.03,27.05,27.02,27.05,3400.0
2009-04-15 13:30:00,27.04,27.04,27.0,27.02,13700.0,27.04,27.04,27.0,27.02,13700.0
2009-04-15 13:35:00,27.03,27.03,27.0,27.0,7600.0,27.03,27.03,27.0,27.0,7600.0
2009-04-15 13:40:00,27.0,27.01,27.0,27.0,9600.0,27.0,27.01,27.0,27.0,9600.0
2009-04-15 13:45:00,27.01,27.01,26.93,26.93,17100.0,27.01,27.01,26.93,26.93,17100.0
2009-04-15 13:50:00,26.93,26.94,26.8,26.8,10400.0,26.93,26.94,26.8,26.8,10400.0
2009-04-15 13:55:00,26.82,26.89,26.79,26.89,22300.0,26.82,26.89,26.79,26.89,22300.0
2009-04-15 14:00:00,26.87,26.91,26.84,26.89,29300.0,26.87,26.91,26.84,26.89,29300.0
2009-04-15 14:05:00,26.9,26.9,26.87,26.88,10200.0,26.9,26.9,26.87,26.88,10200.0
2009-04-15 14:10:00,26.88,26.88,26.81,26.81,17600.0,26.88,26.88,26.81,26.81,17600.0
2009-04-15 14:15:00,26.81,26.82,26.76,26.77,58800.0,26.81,26.82,26.76,26.77,58800.0
2009-04-15 14:20:00,26.79,26.8,26.73,26.78,19800.0,26.79,26.8,26.73,26.78,19800.0
2009-04-15 14:25:00,26.78,26.78,26.75,26.76,14500.0,26.78,26.78,26.75,26.76,14500.0
2009-04-15 14:30:00,26.74,26.74,26.68,26.71,58100.0,26.74,26.74,26.68,26.71,58100.0
2009-04-15 14:35:00,26.72,26.74,26.66,26.74,17800.0,26.72,26.74,26.66,26.74,17800.0
2009-04-15 14:40:00,26.72,26.72,26.63,26.65,30000.0,26.72,26.72,26.63,26.65,30000.0
2009-04-15 14:45:00,26.65,26.72,26.65,26.72,25500.0,26.65,26.72,26.65,26.72,25500.0
2009-04-15 14:50:00,26.71,26.73,26.62,26.62,19600.0,26.71,26.73,26.62,26.62,19600.0
2009-04-15 14:55:00,26.61,26.69,26.58,26.64,28100.0,26.61,26.69,26.58,26.64,28100.0
2009-04-15 15:00:00,26.63,26.67,26.62,26.62,17800.0,26.63,26.67,26.62,26.62,17800.0
2009-04-15 15:05:00,26.61,26.65,26.56,26.58,21800.0,26.61,26.65,26.56,26.58,21800.0
2009-04-15 15:10:00,26.56,26.65,26.56,26.65,15900.0,26.56,26.65,26.56,26.65,15900.0
2009-04-15 15:15:00,26.64,26.82,26.64,26.79,40200.0,26.64,26.82,26.64,26.79,40200.0
2009-04-15 15:20:00,26.8,26.81,26.78,26.81,12400.0,26.8,26.81,26.78,26.81,12400.0
2009-04-15 15:25:00,26.81,26.85,26.79,26.83,19000.0,26.81,26.85,26.79,26.83,19000.0
2009-04-15 15:30:00,26.83,26.91,26.75,26.81,30200.0,26.83,26.91,26.75,26.81,30200.0
2009-04-15 15:35:00,26.8,26.86,26.8,26.85,12300.0,26.8,26.86,26.8,26.85,12300.0
2009-04-15 15:40:00,26.86,26.9,26.79,26.79,27800.0,26.86,26.9,26.79,26.79,27800.0
2009-04-15 15:45:00,26.8,26.91,26.77,26.91,55100.0,26.8,26.91,26.77,26.91,55100.0
2009-04-15 15:50:00,26.91,26.99,26.89,26.99,23000.0,26.91,26.99,26.89,26.99,23000.0
2009-04-15 15:55:00,26.99,27.06,26.99,27.05,35500.0,26.99,27.06,26.99,27.05,35500.0
2009-04-16 09:30:00,27.37,27.77,27.11,27.4,27700.0,27.37,27.77,27.11,27.4,27700.0
2009-04-16 09:35:00,27.4,27.57,27.27,27.52,31700.0,27.4,27.57,27.27,27.52,31700.0
2009-04-16 09:40:00,27.54,27.61,27.12,27.15,27900.0,27.54,27.61,27.12,27.15,27900.0
2009-04-16 09:45:00,27.14,27.35,27.13,27.32,25300.0,27.14,27.35,27.13,27.32,25300.0
2009-04-16 09:50:00,27.32,27.45,27.28,27.44,18600.0,27.32,27.45,27.28,27.44,18600.0
2009-04-16 09:55:00,27.44,27.71,27.44,27.65,33400.0,27.44,27.71,27.44,27.65,33400.0
2009-04-16 10:00:00,27.64,27.68,27.45,27.45,24200.0,27.64,27.68,27.45,27.45,24200.0
2009-04-16 10:05:00,27.46,27.6,27.46,27.48,12400.0,27.46,27.6,27.46,27.48,12400.0
2009-04-16 10:10:00,27.48,27.52,27.4,27.41,33000.0,27.48,27.52,27.4,27.41,33000.0
2009-04-16 10:15:00,27.41,27.47,27.41,27.46,12400.0,27.41,27.47,27.41,27.46,12400.0
2009-04-16 10:20:00,27.47,27.61,27.46,27.6,23300.0,27.47,27.61,27.46,27.6,23300.0
2009-04-16 10:25:00,27.6,27.71,27.6,27.65,20400.0,27.6,27.71,27.6,27.65,20400.0
2009-04-16 10:30:00,27.64,27.73,27.64,27.68,40900.0,27.64,27.73,27.64,27.68,40900.0
2009-04-16 10:35:00,27.67,27.78,27.62,27.75,47800.0,27.67,27.78,27.62,27.75,47800.0
2009-04-16 10:40:00,27.74,27.8,27.69,27.76,48200.0,27.74,27.8,27.69,27.76,48200.0
2009-04-16 10:45:00,27.75,27.8,27.58,27.77,53900.0,27.75,27.8,27.58,27.77,53900.0
2009-04-16 10:50:00,27.75,27.79,27.69,27.74,30900.0,27.75,27.79,27.69,27.74,30900.0
2009-04-16 10:55:00,27.77,27.95,27.75,27.89,39000.0,27.77,27.95,27.75,27.89,39000.0
2009-04-16 11:00:00,27.94,27.99,27.78,27.8,36400.0,27.94,27.99,27.78,27.8,36400.0
2009-04-16 11:05:00,27.8,27.89,27.79,27.79,21600.0,27.8,27.89,27.79,27.79,21600.0
2009-04-16 11:10:00,27.79,27.89,27.78,27.83,36300.0,27.79,27.89,27.78,27.83,36300.0
2009-04-16 11:15:00,27.83,27.91,27.81,27.85,20900.0,27.83,27.91,27.81,27.85,20900.0
2009-04-16 11:20:00,27.86,27.91,27.77,27.77,23600.0,27.86,27.91,27.77,27.77,23600.0
2009-04-16 11:25:00,27.76,27.85,27.75,27.82,16300.0,27.76,27.85,27.75,27.82,16300.0
2009-04-16 11:30:00,27.81,27.87,27.79,27.86,13200.0,27.81,27.87,27.79,27.86,13200.0
2009-04-16 11:35:00,27.87,27.9,27.83,27.9,29500.0,27.87,27.9,27.83,27.9,29500.0
2009-04-16 11:40:00,27.9,27.98,27.83,27.98,34200.0,27.9,27.98,27.83,27.98,34200.0
2009-04-16 11:45:00,27.98,28.13,27.96,28.1,66200.0,27.98,28.13,27.96,28.1,66200.0
2009-04-16 11:50:00,28.1,28.12,28.09,28.11,17700.0,28.1,28.12,28.09,28.11,17700.0
2009-04-16 11:55:00,28.1,28.18,28.01,28.01,49000.0,28.1,28.18,28.01,28.01,49000.0
2009-04-16 12:00:00,27.98,28.0,27.94,27.99,12700.0,27.98,28.0,27.94,27.99,12700.0
2009-04-16 12:05:00,28.0,28.01,27.93,27.93,5600.0,28.0,28.01,27.93,27.93,5600.0
2009-04-16 12:10:00,27.94,28.09,27.91,28.05,41600.0,27.94,28.09,27.91,28.05,41600.0
2009-04-16 12:15:00,28.05,28.05,27.95,27.97,6800.0,28.05,28.05,27.95,27.97,6800.0
2009-04-16 12:20:00,27.97,28.37,27.96,27.96,91000.0,27.97,28.37,27.96,27.96,91000.0
2009-04-16 12:25:00,27.97,27.97,27.94,27.95,8900.0,27.97,27.97,27.94,27.95,8900.0
2009-04-16 12:30:00,27.95,27.96,27.95,27.95,5800.0,27.95,27.96,27.95,27.95,5800.0
2009-04-16 12:35:00,27.95,27.95,27.84,27.84,12700.0,27.95,27.95,27.84,27.84,12700.0
2009-04-16 12:40:00,27.84,27.89,27.82,27.88,16600.0,27.84,27.89,27.82,27.88,16600.0
2009-04-16 12:45:00,27.89,27.95,27.89,27.92,11600.0,27.89,27.95,27.89,27.92,11600.0
2009-04-16 12:50:00,27.92,27.99,27.89,27.98,16300.0,27.92,27.99,27.89,27.98,16300.0
2009-04-16 12:55:00,27.97,27.97,27.85,27.85,15200.0,27.97,27.97,27.85,27.85,15200.0
2009-04-16 13:00:00,27.84,27.93,27.84,27.84,23800.0,27.84,27.93,27.84,27.84,23800.0
2009-04-16 13:05:00,27.84,27.86,27.79,27.79,23000.0,27.84,27.86,27.79,27.79,23000.0
2009-04-16 13:10:00,27.8,27.81,27.7,27.7,26500.0,27.8,27.81,27.7,27.7,26500.0
2009-04-16 13:15:00,27.72,27.81,27.71,27.79,14400.0,27.72,27.81,27.71,27.79,14400.0
2009-04-16 13:20:00,27.8,27.8,27.78,27.8,5100.0,27.8,27.8,27.78,27.8,5100.0
2009-04-16 13:25:00,27.79,27.81,27.78,27.78,5000.0,27.79,27.81,27.78,27.78,5000.0
2009-04-16 13:30:00,27.78,27.78,27.69,27.69,7700.0,27.78,27.78,27.69,27.69,7700.0
2009-04-16 13:35:00,27.69,27.69,27.59,27.6,12300.0,27.69,27.69,27.59,27.6,12300.0
2009-04-16 13:40:00,27.6,27.63,27.6,27.61,6000.0,27.6,27.63,27.6,27.61,6000.0
2009-04-16 13:45:00,27.62,27.62,27.61,27.62,4700.0,27.62,27.62,27.61,27.62,4700.0
2009-04-16 13:50:00,27.62,27.62,27.6,27.61,11400.0,27.62,27.62,27.6,27.61,11400.0
2009-04-16 13:55:00,27.6,27.69,27.59,27.65,9000.0,27.6,27.69,27.59,27.65,9000.0
2009-04-16 14:00:00,27.66,27.72,27.66,27.69,8500.0,27.66,27.72,27.66,27.69,8500.0
2009-04-16 14:05:00,27.68,27.76,27.68,27.71,12800.0,27.68,27.76,27.68,27.71,12800.0
2009-04-16 14:10:00,27.71,27.79,27.69,27.79,12000.0,27.71,27.79,27.69,27.79,12000.0
2009-04-16 14:15:00,27.79,27.83,27.76,27.83,16800.0,27.79,27.83,27.76,27.83,16800.0
2009-04-16 14:20:00,27.83,27.89,27.8,27.8,12100.0,27.83,27.89,27.8,27.8,12100.0
2009-04-16 14:25:00,27.81,27.84,27.77,27.83,13100.0,27.81,27.84,27.77,27.83,13100.0
2009-04-16 14:30:00,27.83,27.84,27.78,27.78,10700.0,27.83,27.84,27.78,27.78,10700.0
2009-04-16 14:35:00,27.79,28.01,27.78,27.99,27400.0,27.79,28.01,27.78,27.99,27400.0
2009-04-16 14:40:00,27.99,28.0,27.92,27.94,18900.0,27.99,28.0,27.92,27.94,18900.0
2009-04-16 14:45:00,27.94,28.0,27.94,27.98,29800.0,27.94,28.0,27.94,27.98,29800.0
2009-04-16 14:50:00,27.98,28.04,27.96,27.98,23500.0,27.98,28.04,27.96,27.98,23500.0
2009-04-16 14:55:00,27.98,27.99,27.92,27.96,17700.0,27.98,27.99,27.92,27.96,17700.0
2009-04-16 15:00:00,27.96,27.97,27.89,27.94,21800.0,27.96,27.97,27.89,27.94,21800.0
2009-04-16 15:05:00,27.94,28.01,27.87,28.0,42500.0,27.94,28.01,27.87,28.0,42500.0
2009-04-16 15:10:00,28.0,28.13,28.0,28.04,34000.0,28.0,28.13,28.0,28.04,34000.0
2009-04-16 15:15:00,28.04,28.04,27.96,27.98,31400.0,28.04,28.04,27.96,27.98,31400.0
2009-04-16 15:20:00,27.98,28.06,27.97,27.98,47000.0,27.98,28.06,27.97,27.98,47000.0
2009-04-16 15:25:00,27.98,28.0,27.88,27.93,31300.0,27.98,28.0,27.88,27.93,31300.0
2009-04-16 15:30:00,27.94,28.0,27.91,27.98,34600.0,27.94,28.0,27.91,27.98,34600.0
2009-04-16 15:35:00,27.98,28.11,27.94,28.1,46500.0,27.98,28.11,27.94,28.1,46500.0
2009-04-16 15:40:00,28.1,28.14,27.87,27.89,62900.0,28.1,28.14,27.87,27.89,62900.0
2009-04-16 15:45:00,27.9,28.01,27.88,28.0,72500.0,27.9,28.01,27.88,28.0,72500.0
2009-04-16 15:50:00,28.01,28.09,27.96,28.0,77200.0,28.01,28.09,27.96,28.0,77200.0
2009-04-16 15:55:00,28.01,28.02,27.76,27.92,185100.0,28.01,28.02,27.76,27.92,185100.0
2009-04-17 09:30:00,27.93,28.12,27.61,27.73,114500.0,27.93,28.12,27.61,27.73,114500.0
2009-04-17 09:35:00,27.69,27.7,27.27,27.69,48400.0,27.69,27.7,27.27,27.69,48400.0
2009-04-17 09:40:00,27.69,27.69,27.5,27.5,49700.0,27.69,27.69,27.5,27.5,49700.0
2009-04-17 09:45:00,27.52,27.73,27.41,27.69,54700.0,27.52,27.73,27.41,27.69,54700.0
2009-04-17 09:50:00,27.66,27.85,27.63,27.74,55100.0,27.66,27.85,27.63,27.74,55100.0
2009-04-17 09:55:00,27.76,27.8,27.67,27.73,20900.0,27.76,27.8,27.67,27.73,20900.0
2009-04-17 10:00:00,27.74,27.77,27.62,27.69,39700.0,27.74,27.77,27.62,27.69,39700.0
2009-04-17 10:05:00,27.7,28.25,27.69,28.23,77400.0,27.7,28.25,27.69,28.23,77400.0
2009-04-17 10:10:00,28.21,28.29,28.05,28.05,34900.0,28.21,28.29,28.05,28.05,34900.0
2009-04-17 10:15:00,28.04,28.2,28.02,28.13,14200.0,28.04,28.2,28.02,28.13,14200.0
2009-04-17 10:20:00,28.13,28.32,28.04,28.29,21500.0,28.13,28.32,28.04,28.29,21500.0
2009-04-17 10:25:00,28.29,28.43,28.16,28.39,23800.0,28.29,28.43,28.16,28.39,23800.0
2009-04-17 10:30:00,28.35,28.37,28.14,28.27,25800.0,28.35,28.37,28.14,28.27,25800.0
2009-04-17 10:35:00,28.28,28.35,28.15,28.33,18400.0,28.28,28.35,28.15,28.33,18400.0
2009-04-17 10:40:00,28.33,28.33,28.18,28.27,11000.0,28.33,28.33,28.18,28.27,11000.0
2009-04-17 10:45:00,28.27,28.27,28.1,28.15,25900.0,28.27,28.27,28.1,28.15,25900.0
2009-04-17 10:50:00,28.14,28.19,28.05,28.06,30100.0,28.14,28.19,28.05,28.06,30100.0
2009-04-17 10:55:00,28.06,28.11,27.96,27.98,20300.0,28.06,28.11,27.96,27.98,20300.0
2009-04-17 11:00:00,27.98,28.04,27.92,28.04,15400.0,27.98,28.04,27.92,28.04,15400.0
2009-04-17 11:05:00,28.03,28.09,28.03,28.05,10000.0,28.03,28.09,28.03,28.05,10000.0
2009-04-17 11:10:00,28.04,28.07,27.97,27.97,26200.0,28.04,28.07,27.97,27.97,26200.0
2009-04-17 11:15:00,27.98,27.98,27.88,27.91,11900.0,27.98,27.98,27.88,27.91,11900.0
2009-04-17 11:20:00,27.9,27.95,27.84,27.92,21500.0,27.9,27.95,27.84,27.92,21500.0
2009-04-17 11:25:00,27.94,27.94,27.83,27.91,18400.0,27.94,27.94,27.83,27.91,18400.0
2009-04-17 11:30:00,27.91,27.92,27.83,27.87,18800.0,27.91,27.92,27.83,27.87,18800.0
2009-04-17 11:35:00,27.87,27.94,27.85,27.9,26900.0,27.87,27.94,27.85,27.9,26900.0
2009-04-17 11:40:00,27.9,27.9,27.77,27.77,18700.0,27.9,27.9,27.77,27.77,18700.0
2009-04-17 11:45:00,27.76,27.8,27.74,27.8,16400.0,27.76,27.8,27.74,27.8,16400.0
2009-04-17 11:50:00,27.81,27.82,27.75,27.75,11000.0,27.81,27.82,27.75,27.75,11000.0
2009-04-17 11:55:00,27.75,27.8,27.71,27.71,10500.0,27.75,27.8,27.71,27.71,10500.0
2009-04-17 12:00:00,27.73,27.75,27.71,27.75,11400.0,27.73,27.75,27.71,27.75,11400.0
2009-04-17 12:05:00,27.74,27.9,27.74,27.9,18800.0,27.74,27.9,27.74,27.9,18800.0
2009-04-17 12:10:00,27.89,27.94,27.78,27.8,11800.0,27.89,27.94,27.78,27.8,11800.0
2009-04-17 12:15:00,27.81,27.81,27.76,27.76,7600.0,27.81,27.81,27.76,27.76,7600.0
2009-04-17 12:20:00,27.77,27.77,27.75,27.76,12500.0,27.77,27.77,27.75,27.76,12500.0
2009-04-17 12:25:00,27.77,27.86,27.77,27.86,23800.0,27.77,27.86,27.77,27.86,23800.0
2009-04-17 12:30:00,27.87,27.87,27.74,27.78,9100.0,27.87,27.87,27.74,27.78,9100.0
2009-04-17 12:35:00,27.8,27.81,27.75,27.75,9700.0,27.8,27.81,27.75,27.75,9700.0
2009-04-17 12:40:00,27.76,27.94,27.73,27.92,25500.0,27.76,27.94,27.73,27.92,25500.0
2009-04-17 12:45:00,27.92,28.0,27.9,28.0,27200.0,27.92,28.0,27.9,28.0,27200.0
2009-04-17 12:50:00,28.0,28.0,27.97,28.0,24600.0,28.0,28.0,27.97,28.0,24600.0
2009-04-17 12:55:00,28.0,28.02,27.93,28.02,22100.0,28.0,28.02,27.93,28.02,22100.0
2009-04-17 13:00:00,28.02,28.04,27.93,27.93,11900.0,28.02,28.04,27.93,27.93,11900.0
2009-04-17 13:05:00,27.96,28.03,27.93,28.01,18900.0,27.96,28.03,27.93,28.01,18900.0
2009-04-17 13:10:00,28.01,28.01,27.96,27.98,8900.0,28.01,28.01,27.96,27.98,8900.0
2009-04-17 13:15:00,27.98,27.99,27.94,27.94,13200.0,27.98,27.99,27.94,27.94,13200.0
2009-04-17 13:20:00,27.92,28.03,27.92,27.96,14300.0,27.92,28.03,27.92,27.96,14300.0
2009-04-17 13:25:00,27.96,28.0,27.96,27.98,16900.0,27.96,28.0,27.96,27.98,16900.0
2009-04-17 13:30:00,27.99,28.0,27.9,27.94,21500.0,27.99,28.0,27.9,27.94,21500.0
2009-04-17 13:35:00,27.93,28.0,27.93,27.97,23000.0,27.93,28.0,27.93,27.97,23000.0
2009-04-17 13:40:00,27.99,28.01,27.96,28.0,40700.0,27.99,28.01,27.96,28.0,40700.0
2009-04-17 13:45:00,28.0,28.13,28.0,28.08,34900.0,28.0,28.13,28.0,28.08,34900.0
2009-04-17 13:50:00,28.09,28.16,28.07,28.11,23500.0,28.09,28.16,28.07,28.11,23500.0
2009-04-17 13:55:00,28.1,28.19,28.08,28.14,26000.0,28.1,28.19,28.08,28.14,26000.0
2009-04-17 14:00:00,28.14,28.16,28.1,28.11,16500.0,28.14,28.16,28.1,28.11,16500.0
2009-04-17 14:05:00,28.12,28.16,28.12,28.15,19300.0,28.12,28.16,28.12,28.15,19300.0
2009-04-17 14:10:00,28.16,28.19,28.14,28.15,37500.0,28.16,28.19,28.14,28.15,37500.0
2009-04-17 14:15:00,28.15,28.16,28.13,28.15,15100.0,28.15,28.16,28.13,28.15,15100.0
2009-04-17 14:20:00,28.15,28.16,28.1,28.11,29900.0,28.15,28.16,28.1,28.11,29900.0
2009-04-17 14:25:00,28.12,28.23,28.11,28.23,26400.0,28.12,28.23,28.11,28.23,26400.0
2009-04-17 14:30:00,28.25,28.36,28.24,28.29,43500.0,28.25,28.36,28.24,28.29,43500.0
2009-04-17 14:35:00,28.28,28.4,28.26,28.34,38800.0,28.28,28.4,28.26,28.34,38800.0
2009-04-17 14:40:00,28.34,28.4,28.29,28.3,19700.0,28.34,28.4,28.29,28.3,19700.0
2009-04-17 14:45:00,28.29,28.3,28.18,28.22,18300.0,28.29,28.3,28.18,28.22,18300.0
2009-04-17 14:50:00,28.22,28.24,28.13,28.13,24700.0,28.22,28.24,28.13,28.13,24700.0
2009-04-17 14:55:00,28.14,28.14,27.98,27.98,52800.0,28.14,28.14,27.98,27.98,52800.0
2009-04-17 15:00:00,27.98,28.08,27.98,28.08,40900.0,27.98,28.08,27.98,28.08,40900.0
2009-04-17 15:05:00,28.07,28.07,28.02,28.06,21300.0,28.07,28.07,28.02,28.06,21300.0
2009-04-17 15:10:00,28.07,28.11,28.05,28.1,42300.0,28.07,28.11,28.05,28.1,42300.0
2009-04-17 15:15:00,28.11,28.11,28.02,28.02,19200.0,28.11,28.11,28.02,28.02,19200.0
2009-04-17 15:20:00,28.03,28.03,27.95,27.99,32300.0,28.03,28.03,27.95,27.99,32300.0
2009-04-17 15:25:00,27.99,28.0,27.94,27.98,20700.0,27.99,28.0,27.94,27.98,20700.0
2009-04-17 15:30:00,27.98,28.0,27.92,27.95,38000.0,27.98,28.0,27.92,27.95,38000.0
2009-04-17 15:35:00,27.97,28.02,27.97,28.01,40100.0,27.97,28.02,27.97,28.01,40100.0
2009-04-17 15:40:00,28.02,28.07,27.99,28.03,31600.0,28.02,28.07,27.99,28.03,31600.0
2009-04-17 15:45:00,28.02,28.02,27.94,28.0,29700.0,28.02,28.02,27.94,28.0,29700.0
2009-04-17 15:50:00,28.0,28.13,28.0,28.07,72300.0,28.0,28.13,28.0,28.07,72300.0
2009-04-17 15:55:00,28.07,28.08,27.96,27.96,86000.0,28.07,28.08,27.96,27.96,86000.0
2009-04-20 09:30:00,27.55,27.65,27.43,27.62,43900.0,27.55,27.65,27.43,27.62,43900.0
2009-04-20 09:35:00,27.6,27.86,27.6,27.79,27300.0,27.6,27.86,27.6,27.79,27300.0
2009-04-20 09:40:00,27.79,27.79,27.57,27.57,25800.0,27.79,27.79,27.57,27.57,25800.0
2009-04-20 09:45:00,27.54,27.74,27.54,27.73,47300.0,27.54,27.74,27.54,27.73,47300.0
2009-04-20 09:50:00,27.73,27.9,27.73,27.9,38400.0,27.73,27.9,27.73,27.9,38400.0
2009-04-20 09:55:00,27.89,28.18,27.88,28.08,73600.0,27.89,28.18,27.88,28.08,73600.0
2009-04-20 10:00:00,28.07,28.19,27.89,28.19,77100.0,28.07,28.19,27.89,28.19,77100.0
2009-04-20 10:05:00,28.17,28.22,28.07,28.09,57800.0,28.17,28.22,28.07,28.09,57800.0
2009-04-20 10:10:00,28.08,28.2,28.03,28.15,26500.0,28.08,28.2,28.03,28.15,26500.0
2009-04-20 10:15:00,28.14,28.15,28.02,28.13,26300.0,28.14,28.15,28.02,28.13,26300.0
2009-04-20 10:20:00,28.11,28.12,28.01,28.11,62600.0,28.11,28.12,28.01,28.11,62600.0
2009-04-20 10:25:00,28.12,28.16,28.04,28.11,18400.0,28.12,28.16,28.04,28.11,18400.0
2009-04-20 10:30:00,28.1,28.1,28.01,28.07,24900.0,28.1,28.1,28.01,28.07,24900.0
2009-04-20 10:35:00,28.06,28.11,28.02,28.04,20000.0,28.06,28.11,28.02,28.04,20000.0
2009-04-20 10:40:00,28.05,28.08,27.91,27.93,27800.0,28.05,28.08,27.91,27.93,27800.0
2009-04-20 10:45:00,27.93,27.99,27.78,27.78,29600.0,27.93,27.99,27.78,27.78,29600.0
2009-04-20 10:50:00,27.82,27.86,27.75,27.75,39800.0,27.82,27.86,27.75,27.75,39800.0
2009-04-20 10:55:00,27.75,27.78,27.69,27.78,31600.0,27.75,27.78,27.69,27.78,31600.0
2009-04-20 11:00:00,27.78,27.81,27.64,27.66,30800.0,27.78,27.81,27.64,27.66,30800.0
2009-04-20 11:05:00,27.66,27.81,27.65,27.81,70500.0,27.66,27.81,27.65,27.81,70500.0
2009-04-20 11:10:00,27.81,27.86,27.74,27.78,16400.0,27.81,27.86,27.74,27.78,16400.0
2009-04-20 11:15:00,27.77,28.0,27.77,27.87,43200.0,27.77,28.0,27.77,27.87,43200.0
2009-04-20 11:20:00,27.86,28.0,27.86,27.99,12200.0,27.86,28.0,27.86,27.99,12200.0
2009-04-20 11:25:00,28.01,28.03,27.88,27.96,12200.0,28.01,28.03,27.88,27.96,12200.0
2009-04-20 11:30:00,27.97,28.01,27.9,27.9,17000.0,27.97,28.01,27.9,27.9,17000.0
2009-04-20 11:35:00,27.92,27.95,27.89,27.89,3900.0,27.92,27.95,27.89,27.89,3900.0
2009-04-20 11:40:00,27.89,27.89,27.79,27.8,8400.0,27.89,27.89,27.79,27.8,8400.0
2009-04-20 11:45:00,27.8,27.8,27.72,27.76,29600.0,27.8,27.8,27.72,27.76,29600.0
2009-04-20 11:50:00,27.76,27.76,27.7,27.74,132200.0,27.76,27.76,27.7,27.74,132200.0
2009-04-20 11:55:00,27.74,27.74,27.65,27.69,18300.0,27.74,27.74,27.65,27.69,18300.0
2009-04-20 12:00:00,27.7,27.7,27.57,27.62,24200.0,27.7,27.7,27.57,27.62,24200.0
2009-04-20 12:05:00,27.61,27.62,27.59,27.62,16400.0,27.61,27.62,27.59,27.62,16400.0
2009-04-20 12:10:00,27.63,27.63,27.51,27.55,35100.0,27.63,27.63,27.51,27.55,35100.0
2009-04-20 12:15:00,27.54,27.55,27.5,27.5,10900.0,27.54,27.55,27.5,27.5,10900.0
2009-04-20 12:20:00,27.49,27.54,27.49,27.51,28900.0,27.49,27.54,27.49,27.51,28900.0
2009-04-20 12:25:00,27.5,27.55,27.5,27.53,7000.0,27.5,27.55,27.5,27.53,7000.0
2009-04-20 12:30:00,27.55,27.55,27.5,27.55,36400.0,27.55,27.55,27.5,27.55,36400.0
2009-04-20 12:35:00,27.54,27.56,27.5,27.51,15900.0,27.54,27.56,27.5,27.51,15900.0
2009-04-20 12:40:00,27.52,27.55,27.5,27.55,3400.0,27.52,27.55,27.5,27.55,3400.0
2009-04-20 12:45:00,27.54,27.58,27.53,27.55,18000.0,27.54,27.58,27.53,27.55,18000.0
2009-04-20 12:50:00,27.54,27.57,27.53,27.56,4200.0,27.54,27.57,27.53,27.56,4200.0
2009-04-20 12:55:00,27.56,27.56,27.52,27.54,11500.0,27.56,27.56,27.52,27.54,11500.0
2009-04-20 13:00:00,27.54,27.54,27.5,27.5,25300.0,27.54,27.54,27.5,27.5,25300.0
2009-04-20 13:05:00,27.5,27.53,27.5,27.5,53300.0,27.5,27.53,27.5,27.5,53300.0
2009-04-20 13:10:00,27.49,27.55,27.49,27.55,38400.0,27.49,27.55,27.49,27.55,38400.0
2009-04-20 13:15:00,27.54,27.56,27.51,27.52,13500.0,27.54,27.56,27.51,27.52,13500.0
2009-04-20 13:20:00,27.51,27.71,27.51,27.71,24800.0,27.51,27.71,27.51,27.71,24800.0
2009-04-20 13:25:00,27.72,27.8,27.72,27.8,14800.0,27.72,27.8,27.72,27.8,14800.0
2009-04-20 13:30:00,27.8,27.8,27.76,27.79,14900.0,27.8,27.8,27.76,27.79,14900.0
2009-04-20 13:35:00,27.79,27.83,27.77,27.83,18900.0,27.79,27.83,27.77,27.83,18900.0
2009-04-20 13:40:00,27.83,27.86,27.68,27.68,20000.0,27.83,27.86,27.68,27.68,20000.0
2009-04-20 13:45:00,27.68,27.7,27.61,27.61,9600.0,27.68,27.7,27.61,27.61,9600.0
2009-04-20 13:50:00,27.6,27.72,27.6,27.7,12300.0,27.6,27.72,27.6,27.7,12300.0
2009-04-20 13:55:00,27.7,27.77,27.69,27.7,22100.0,27.7,27.77,27.69,27.7,22100.0
2009-04-20 14:00:00,27.69,27.69,27.6,27.62,10600.0,27.69,27.69,27.6,27.62,10600.0
2009-04-20 14:05:00,27.61,27.61,27.55,27.55,12000.0,27.61,27.61,27.55,27.55,12000.0
2009-04-20 14:10:00,27.56,27.56,27.48,27.48,13100.0,27.56,27.56,27.48,27.48,13100.0
2009-04-20 14:15:00,27.48,27.57,27.47,27.56,48600.0,27.48,27.57,27.47,27.56,48600.0
2009-04-20 14:20:00,27.56,27.61,27.54,27.6,12200.0,27.56,27.61,27.54,27.6,12200.0
2009-04-20 14:25:00,27.62,27.62,27.52,27.54,10100.0,27.62,27.62,27.52,27.54,10100.0
2009-04-20 14:30:00,27.54,27.56,27.53,27.54,14100.0,27.54,27.56,27.53,27.54,14100.0
2009-04-20 14:35:00,27.54,27.55,27.51,27.51,9900.0,27.54,27.55,27.51,27.51,9900.0
2009-04-20 14:40:00,27.51,27.62,27.51,27.61,12000.0,27.51,27.62,27.51,27.61,12000.0
2009-04-20 14:45:00,27.62,27.69,27.6,27.66,27300.0,27.62,27.69,27.6,27.66,27300.0
2009-04-20 14:50:00,27.66,27.67,27.55,27.55,21100.0,27.66,27.67,27.55,27.55,21100.0
2009-04-20 14:55:00,27.56,27.61,27.54,27.56,35700.0,27.56,27.61,27.54,27.56,35700.0
2009-04-20 15:00:00,27.57,27.64,27.57,27.6,16300.0,27.57,27.64,27.57,27.6,16300.0
2009-04-20 15:05:00,27.6,27.6,27.56,27.6,17200.0,27.6,27.6,27.56,27.6,17200.0
2009-04-20 15:10:00,27.59,27.64,27.56,27.57,15400.0,27.59,27.64,27.56,27.57,15400.0
2009-04-20 15:15:00,27.58,27.58,27.49,27.55,19100.0,27.58,27.58,27.49,27.55,19100.0
2009-04-20 15:20:00,27.57,27.57,27.48,27.5,21400.0,27.57,27.57,27.48,27.5,21400.0
2009-04-20 15:25:00,27.49,27.54,27.47,27.53,15500.0,27.49,27.54,27.47,27.53,15500.0
2009-04-20 15:30:00,27.53,27.63,27.52,27.61,21400.0,27.53,27.63,27.52,27.61,21400.0
2009-04-20 15:35:00,27.61,27.61,27.58,27.58,20300.0,27.61,27.61,27.58,27.58,20300.0
2009-04-20 15:40:00,27.58,27.62,27.55,27.6,30900.0,27.58,27.62,27.55,27.6,30900.0
2009-04-20 15:45:00,27.6,27.64,27.58,27.58,29300.0,27.6,27.64,27.58,27.58,29300.0
2009-04-20 15:50:00,27.59,27.6,27.54,27.55,26800.0,27.59,27.6,27.54,27.55,26800.0
2009-04-20 15:55:00,27.54,27.62,27.53,27.62,70100.0,27.54,27.62,27.53,27.62,70100.0
2009-04-21 09:30:00,27.65,27.98,27.21,27.7,32000.0,27.65,27.98,27.21,27.7,32000.0
2009-04-21 09:35:00,27.7,27.93,27.65,27.88,19300.0,27.7,27.93,27.65,27.88,19300.0
2009-04-21 09:40:00,27.9,27.91,27.45,27.5,44800.0,27.9,27.91,27.45,27.5,44800.0
2009-04-21 09:45:00,27.63,27.69,27.52,27.56,13600.0,27.63,27.69,27.52,27.56,13600.0
2009-04-21 09:50:00,27.57,27.62,27.53,27.54,21800.0,27.57,27.62,27.53,27.54,21800.0
2009-04-21 09:55:00,27.56,27.56,27.33,27.35,28200.0,27.56,27.56,27.33,27.35,28200.0
2009-04-21 10:00:00,27.39,27.45,27.24,27.33,39700.0,27.39,27.45,27.24,27.33,39700.0
2009-04-21 10:05:00,27.33,27.4,27.32,27.39,42200.0,27.33,27.4,27.32,27.39,42200.0
2009-04-21 10:10:00,27.38,27.39,27.3,27.3,12200.0,27.38,27.39,27.3,27.3,12200.0
2009-04-21 10:15:00,27.3,27.3,27.23,27.24,17000.0,27.3,27.3,27.23,27.24,17000.0
2009-04-21 10:20:00,27.24,27.33,27.22,27.32,32300.0,27.24,27.33,27.22,27.32,32300.0
2009-04-21 10:25:00,27.31,27.38,27.25,27.38,32200.0,27.31,27.38,27.25,27.38,32200.0
2009-04-21 10:30:00,27.36,27.36,27.19,27.2,12100.0,27.36,27.36,27.19,27.2,12100.0
2009-04-21 10:35:00,27.2,27.34,27.2,27.31,12000.0,27.2,27.34,27.2,27.31,12000.0
2009-04-21 10:40:00,27.29,27.3,27.22,27.22,5300.0,27.29,27.3,27.22,27.22,5300.0
2009-04-21 10:45:00,27.22,27.24,27.15,27.16,7000.0,27.22,27.24,27.15,27.16,7000.0
2009-04-21 10:50:00,27.14,27.15,27.07,27.1,13100.0,27.14,27.15,27.07,27.1,13100.0
2009-04-21 10:55:00,27.09,27.24,27.09,27.22,9700.0,27.09,27.24,27.09,27.22,9700.0
2009-04-21 11:00:00,27.23,27.29,27.19,27.29,9500.0,27.23,27.29,27.19,27.29,9500.0
2009-04-21 11:05:00,27.28,27.29,27.2,27.2,11500.0,27.28,27.29,27.2,27.2,11500.0
2009-04-21 11:10:00,27.2,27.21,27.18,27.21,9200.0,27.2,27.21,27.18,27.21,9200.0
2009-04-21 11:15:00,27.21,27.3,27.2,27.28,36200.0,27.21,27.3,27.2,27.28,36200.0
2009-04-21 11:20:00,27.28,27.31,27.24,27.25,14600.0,27.28,27.31,27.24,27.25,14600.0
2009-04-21 11:25:00,27.24,27.25,27.18,27.2,22100.0,27.24,27.25,27.18,27.2,22100.0
2009-04-21 11:30:00,27.2,27.2,27.09,27.1,25100.0,27.2,27.2,27.09,27.1,25100.0
2009-04-21 11:35:00,27.09,27.09,27.0,27.0,30300.0,27.09,27.09,27.0,27.0,30300.0
2009-04-21 11:40:00,27.01,27.07,27.0,27.05,13900.0,27.01,27.07,27.0,27.05,13900.0
2009-04-21 11:45:00,27.06,27.06,27.01,27.02,26700.0,27.06,27.06,27.01,27.02,26700.0
2009-04-21 11:50:00,27.01,27.01,26.87,26.88,15200.0,27.01,27.01,26.87,26.88,15200.0
2009-04-21 11:55:00,26.87,26.99,26.86,26.98,54100.0,26.87,26.99,26.86,26.98,54100.0
2009-04-21 12:00:00,26.98,27.03,26.97,27.03,13100.0,26.98,27.03,26.97,27.03,13100.0
2009-04-21 12:05:00,27.03,27.08,26.98,26.99,10200.0,27.03,27.08,26.98,26.99,10200.0
2009-04-21 12:10:00,26.99,27.0,26.94,26.98,13000.0,26.99,27.0,26.94,26.98,13000.0
2009-04-21 12:15:00,26.98,27.0,26.98,26.99,7900.0,26.98,27.0,26.98,26.99,7900.0
2009-04-21 12:20:00,26.99,27.0,26.97,26.97,7500.0,26.99,27.0,26.97,26.97,7500.0
2009-04-21 12:25:00,26.97,26.97,26.88,26.88,19700.0,26.97,26.97,26.88,26.88,19700.0
2009-04-21 12:30:00,26.87,26.89,26.87,26.89,6700.0,26.87,26.89,26.87,26.89,6700.0
2009-04-21 12:35:00,26.89,26.98,26.89,26.92,12800.0,26.89,26.98,26.89,26.92,12800.0
2009-04-21 12:40:00,26.91,26.94,26.91,26.94,14000.0,26.91,26.94,26.91,26.94,14000.0
2009-04-21 12:45:00,26.93,27.0,26.91,26.93,40300.0,26.93,27.0,26.91,26.93,40300.0
2009-04-21 12:50:00,26.93,26.95,26.92,26.94,8000.0,26.93,26.95,26.92,26.94,8000.0
2009-04-21 12:55:00,26.93,26.98,26.91,26.92,11500.0,26.93,26.98,26.91,26.92,11500.0
2009-04-21 13:00:00,26.91,26.92,26.82,26.82,12100.0,26.91,26.92,26.82,26.82,12100.0
2009-04-21 13:05:00,26.83,26.85,26.79,26.79,11100.0,26.83,26.85,26.79,26.79,11100.0
2009-04-21 13:10:00,26.8,26.8,26.77,26.78,15900.0,26.8,26.8,26.77,26.78,15900.0
2009-04-21 13:15:00,26.78,26.8,26.7,26.71,32000.0,26.78,26.8,26.7,26.71,32000.0
2009-04-21 13:20:00,26.71,26.72,26.6,26.6,36300.0,26.71,26.72,26.6,26.6,36300.0
2009-04-21 13:25:00,26.61,26.7,26.6,26.68,19000.0,26.61,26.7,26.6,26.68,19000.0
2009-04-21 13:30:00,26.69,26.69,26.64,26.67,15400.0,26.69,26.69,26.64,26.67,15400.0
2009-04-21 13:35:00,26.67,26.67,26.65,26.67,7500.0,26.67,26.67,26.65,26.67,7500.0
2009-04-21 13:40:00,26.66,26.7,26.66,26.66,15600.0,26.66,26.7,26.66,26.66,15600.0
2009-04-21 13:45:00,26.66,26.67,26.57,26.58,26700.0,26.66,26.67,26.57,26.58,26700.0
2009-04-21 13:50:00,26.59,26.6,26.51,26.52,19600.0,26.59,26.6,26.51,26.52,19600.0
2009-04-21 13:55:00,26.51,26.57,26.49,26.51,36700.0,26.51,26.57,26.49,26.51,36700.0
2009-04-21 14:00:00,26.51,26.61,26.48,26.5,26100.0,26.51,26.61,26.48,26.5,26100.0
2009-04-21 14:05:00,26.49,26.5,26.45,26.48,11900.0,26.49,26.5,26.45,26.48,11900.0
2009-04-21 14:10:00,26.48,26.49,26.43,26.45,15200.0,26.48,26.49,26.43,26.45,15200.0
2009-04-21 14:15:00,26.44,26.47,26.43,26.44,20400.0,26.44,26.47,26.43,26.44,20400.0
2009-04-21 14:20:00,26.44,26.45,26.41,26.43,17600.0,26.44,26.45,26.41,26.43,17600.0
2009-04-21 14:25:00,26.43,26.48,26.41,26.48,23000.0,26.43,26.48,26.41,26.48,23000.0
2009-04-21 14:30:00,26.48,26.53,26.48,26.5,13700.0,26.48,26.53,26.48,26.5,13700.0
2009-04-21 14:35:00,26.51,26.55,26.49,26.5,27100.0,26.51,26.55,26.49,26.5,27100.0
2009-04-21 14:40:00,26.5,26.58,26.5,26.54,14200.0,26.5,26.58,26.5,26.54,14200.0
2009-04-21 14:45:00,26.52,26.56,26.47,26.47,13800.0,26.52,26.56,26.47,26.47,13800.0
2009-04-21 14:50:00,26.47,26.5,26.45,26.48,21200.0,26.47,26.5,26.45,26.48,21200.0
2009-04-21 14:55:00,26.5,26.52,26.5,26.5,14400.0,26.5,26.52,26.5,26.5,14400.0
2009-04-21 15:00:00,26.48,26.52,26.48,26.52,20800.0,26.48,26.52,26.48,26.52,20800.0
2009-04-21 15:05:00,26.52,26.64,26.51,26.63,31100.0,26.52,26.64,26.51,26.63,31100.0
2009-04-21 15:10:00,26.63,26.71,26.61,26.7,31500.0,26.63,26.71,26.61,26.7,31500.0
2009-04-21 15:15:00,26.71,26.85,26.7,26.83,50400.0,26.71,26.85,26.7,26.83,50400.0
2009-04-21 15:20:00,26.82,26.84,26.76,26.78,31100.0,26.82,26.84,26.76,26.78,31100.0
2009-04-21 15:25:00,26.77,26.81,26.75,26.79,51900.0,26.77,26.81,26.75,26.79,51900.0
2009-04-21 15:30:00,26.78,26.85,26.78,26.83,56400.0,26.78,26.85,26.78,26.83,56400.0
2009-04-21 15:35:00,26.83,26.85,26.81,26.85,61800.0,26.83,26.85,26.81,26.85,61800.0
2009-04-21 15:40:00,26.85,26.87,26.75,26.77,48300.0,26.85,26.87,26.75,26.77,48300.0
2009-04-21 15:45:00,26.77,26.85,26.77,26.82,52600.0,26.77,26.85,26.77,26.82,52600.0
2009-04-21 15:50:00,26.81,27.0,26.81,26.91,72000.0,26.81,27.0,26.81,26.91,72000.0
2009-04-21 15:55:00,26.91,27.02,26.9,27.02,105600.0,26.91,27.02,26.9,27.02,105600.0
2009-04-22 09:30:00,26.35,26.98,26.35,26.95,25400.0,26.35,26.98,26.35,26.95,25400.0
2009-04-22 09:35:00,26.95,27.12,26.87,26.9,32200.0,26.95,27.12,26.87,26.9,32200.0
2009-04-22 09:40:00,26.89,27.1,26.87,26.89,17900.0,26.89,27.1,26.87,26.89,17900.0
2009-04-22 09:45:00,26.92,26.96,26.82,26.87,28100.0,26.92,26.96,26.82,26.87,28100.0
2009-04-22 09:50:00,26.87,27.14,26.84,27.11,46200.0,26.87,27.14,26.84,27.11,46200.0
2009-04-22 09:55:00,27.11,27.31,27.11,27.31,27100.0,27.11,27.31,27.11,27.31,27100.0
2009-04-22 10:00:00,27.3,27.5,27.3,27.48,23800.0,27.3,27.5,27.3,27.48,23800.0
2009-04-22 10:05:00,27.49,27.57,27.47,27.54,23500.0,27.49,27.57,27.47,27.54,23500.0
2009-04-22 10:10:00,27.54,27.65,27.49,27.58,65600.0,27.54,27.65,27.49,27.58,65600.0
2009-04-22 10:15:00,27.59,27.63,27.55,27.56,19800.0,27.59,27.63,27.55,27.56,19800.0
2009-04-22 10:20:00,27.56,27.6,27.55,27.55,15100.0,27.56,27.6,27.55,27.55,15100.0
2009-04-22 10:25:00,27.56,27.59,27.51,27.53,20500.0,27.56,27.59,27.51,27.53,20500.0
2009-04-22 10:30:00,27.53,27.58,27.33,27.33,19900.0,27.53,27.58,27.33,27.33,19900.0
2009-04-22 10:35:00,27.33,27.34,27.29,27.34,28900.0,27.33,27.34,27.29,27.34,28900.0
2009-04-22 10:40:00,27.32,27.34,27.3,27.32,17800.0,27.32,27.34,27.3,27.32,17800.0
2009-04-22 10:45:00,27.32,27.36,27.29,27.34,13300.0,27.32,27.36,27.29,27.34,13300.0
2009-04-22 10:50:00,27.33,27.36,27.33,27.33,13700.0,27.33,27.36,27.33,27.33,13700.0
2009-04-22 10:55:00,27.33,27.41,27.3,27.31,20000.0,27.33,27.41,27.3,27.31,20000.0
2009-04-22 11:00:00,27.3,27.38,27.28,27.34,14000.0,27.3,27.38,27.28,27.34,14000.0
2009-04-22 11:05:00,27.31,27.38,27.29,27.37,17400.0,27.31,27.38,27.29,27.37,17400.0
2009-04-22 11:10:00,27.36,27.43,27.35,27.4,35100.0,27.36,27.43,27.35,27.4,35100.0
2009-04-22 11:15:00,27.39,27.41,27.39,27.41,5900.0,27.39,27.41,27.39,27.41,5900.0
2009-04-22 11:20:00,27.4,27.44,27.39,27.44,7300.0,27.4,27.44,27.39,27.44,7300.0
2009-04-22 11:25:00,27.42,27.46,27.42,27.46,8300.0,27.42,27.46,27.42,27.46,8300.0
2009-04-22 11:30:00,27.47,27.56,27.47,27.54,14200.0,27.47,27.56,27.47,27.54,14200.0
2009-04-22 11:35:00,27.55,27.55,27.52,27.53,5500.0,27.55,27.55,27.52,27.53,5500.0
2009-04-22 11:40:00,27.54,27.58,27.51,27.52,23900.0,27.54,27.58,27.51,27.52,23900.0
2009-04-22 11:45:00,27.51,27.52,27.44,27.46,9600.0,27.51,27.52,27.44,27.46,9600.0
2009-04-22 11:50:00,27.47,27.48,27.43,27.48,9000.0,27.47,27.48,27.43,27.48,9000.0
2009-04-22 11:55:00,27.48,27.51,27.45,27.48,13100.0,27.48,27.51,27.45,27.48,13100.0
2009-04-22 12:00:00,27.47,27.49,27.44,27.45,11900.0,27.47,27.49,27.44,27.45,11900.0
2009-04-22 12:05:00,27.45,27.48,27.44,27.44,21400.0,27.45,27.48,27.44,27.44,21400.0
2009-04-22 12:10:00,27.44,27.44,27.37,27.41,10600.0,27.44,27.44,27.37,27.41,10600.0
2009-04-22 12:15:00,27.41,27.41,27.33,27.33,30300.0,27.41,27.41,27.33,27.33,30300.0
2009-04-22 12:20:00,27.33,27.41,27.32,27.39,7900.0,27.33,27.41,27.32,27.39,7900.0
2009-04-22 12:25:00,27.38,27.39,27.28,27.3,24900.0,27.38,27.39,27.28,27.3,24900.0
2009-04-22 12:30:00,27.31,27.36,27.3,27.33,16800.0,27.31,27.36,27.3,27.33,16800.0
2009-04-22 12:35:00,27.32,27.36,27.3,27.36,10300.0,27.32,27.36,27.3,27.36,10300.0
2009-04-22 12:40:00,27.36,27.39,27.28,27.29,9200.0,27.36,27.39,27.28,27.29,9200.0
2009-04-22 12:45:00,27.3,27.31,27.26,27.27,16200.0,27.3,27.31,27.26,27.27,16200.0
2009-04-22 12:50:00,27.27,27.29,27.26,27.26,10100.0,27.27,27.29,27.26,27.26,10100.0
2009-04-22 12:55:00,27.26,27.32,27.26,27.31,13300.0,27.26,27.32,27.26,27.31,13300.0
2009-04-22 13:00:00,27.3,27.34,27.27,27.34,17600.0,27.3,27.34,27.27,27.34,17600.0
2009-04-22 13:05:00,27.35,27.38,27.34,27.35,9100.0,27.35,27.38,27.34,27.35,9100.0
2009-04-22 13:10:00,27.35,27.38,27.29,27.37,14700.0,27.35,27.38,27.29,27.37,14700.0
2009-04-22 13:15:00,27.36,27.42,27.33,27.42,19000.0,27.36,27.42,27.33,27.42,19000.0
2009-04-22 13:20:00,27.4,27.42,27.35,27.36,11600.0,27.4,27.42,27.35,27.36,11600.0
2009-04-22 13:25:00,27.35,27.48,27.35,27.44,17600.0,27.35,27.48,27.35,27.44,17600.0
2009-04-22 13:30:00,27.44,27.45,27.38,27.44,14600.0,27.44,27.45,27.38,27.44,14600.0
2009-04-22 13:35:00,27.44,27.44,27.39,27.41,13100.0,27.44,27.44,27.39,27.41,13100.0
2009-04-22 13:40:00,27.41,27.42,27.36,27.36,10500.0,27.41,27.42,27.36,27.36,10500.0
2009-04-22 13:45:00,27.35,27.38,27.3,27.34,9200.0,27.35,27.38,27.3,27.34,9200.0
2009-04-22 13:50:00,27.34,27.35,27.28,27.28,9500.0,27.34,27.35,27.28,27.28,9500.0
2009-04-22 13:55:00,27.28,27.28,27.19,27.21,11500.0,27.28,27.28,27.19,27.21,11500.0
2009-04-22 14:00:00,27.21,27.3,27.21,27.27,16700.0,27.21,27.3,27.21,27.27,16700.0
2009-04-22 14:05:00,27.26,27.34,27.26,27.31,11300.0,27.26,27.34,27.26,27.31,11300.0
2009-04-22 14:10:00,27.31,27.33,27.3,27.33,9300.0,27.31,27.33,27.3,27.33,9300.0
2009-04-22 14:15:00,27.33,27.38,27.32,27.34,10800.0,27.33,27.38,27.32,27.34,10800.0
2009-04-22 14:20:00,27.33,27.39,27.33,27.36,12300.0,27.33,27.39,27.33,27.36,12300.0
2009-04-22 14:25:00,27.36,27.37,27.29,27.3,11100.0,27.36,27.37,27.29,27.3,11100.0
2009-04-22 14:30:00,27.3,27.31,27.24,27.25,67000.0,27.3,27.31,27.24,27.25,67000.0
2009-04-22 14:35:00,27.25,27.28,27.23,27.25,23000.0,27.25,27.28,27.23,27.25,23000.0
2009-04-22 14:40:00,27.26,27.28,27.25,27.25,31000.0,27.26,27.28,27.25,27.25,31000.0
2009-04-22 14:45:00,27.27,27.27,27.25,27.25,9100.0,27.27,27.27,27.25,27.25,9100.0
2009-04-22 14:50:00,27.25,27.29,27.25,27.26,24100.0,27.25,27.29,27.25,27.26,24100.0
2009-04-22 14:55:00,27.24,27.27,27.22,27.24,30800.0,27.24,27.27,27.22,27.24,30800.0
2009-04-22 15:00:00,27.24,27.25,27.18,27.19,32600.0,27.24,27.25,27.18,27.19,32600.0
2009-04-22 15:05:00,27.19,27.19,27.14,27.15,29500.0,27.19,27.19,27.14,27.15,29500.0
2009-04-22 15:10:00,27.15,27.28,27.14,27.27,42200.0,27.15,27.28,27.14,27.27,42200.0
2009-04-22 15:15:00,27.26,27.32,27.07,27.1,34700.0,27.26,27.32,27.07,27.1,34700.0
2009-04-22 15:20:00,27.1,27.16,27.02,27.04,42100.0,27.1,27.16,27.02,27.04,42100.0
2009-04-22 15:25:00,27.04,27.07,27.0,27.07,49000.0,27.04,27.07,27.0,27.07,49000.0
2009-04-22 15:30:00,27.06,27.07,27.0,27.02,56600.0,27.06,27.07,27.0,27.02,56600.0
2009-04-22 15:35:00,27.02,27.03,26.94,27.02,48900.0,27.02,27.03,26.94,27.02,48900.0
2009-04-22 15:40:00,27.02,27.07,26.94,26.98,62700.0,27.02,27.07,26.94,26.98,62700.0
2009-04-22 15:45:00,26.97,26.98,26.81,26.83,50700.0,26.97,26.98,26.81,26.83,50700.0
2009-04-22 15:50:00,26.84,26.94,26.83,26.85,56300.0,26.84,26.94,26.83,26.85,56300.0
2009-04-22 15:55:00,26.85,26.88,26.76,26.81,90400.0,26.85,26.88,26.76,26.81,90400.0
2009-04-23 09:30:00,26.0,26.67,25.96,26.08,92200.0,26.0,26.67,25.96,26.08,92200.0
2009-04-23 09:35:00,26.13,26.14,25.94,26.01,50300.0,26.13,26.14,25.94,26.01,50300.0
2009-04-23 09:40:00,26.0,26.16,25.94,26.15,92600.0,26.0,26.16,25.94,26.15,92600.0
2009-04-23 09:45:00,26.15,26.28,26.12,26.27,45400.0,26.15,26.28,26.12,26.27,45400.0
2009-04-23 09:50:00,26.28,26.31,26.15,26.18,57900.0,26.28,26.31,26.15,26.18,57900.0
2009-04-23 09:55:00,26.18,26.27,26.18,26.25,56800.0,26.18,26.27,26.18,26.25,56800.0
2009-04-23 10:00:00,26.25,26.3,26.17,26.23,64000.0,26.25,26.3,26.17,26.23,64000.0
2009-04-23 10:05:00,26.22,26.25,26.16,26.22,25700.0,26.22,26.25,26.16,26.22,25700.0
2009-04-23 10:10:00,26.23,26.37,26.22,26.31,36600.0,26.23,26.37,26.22,26.31,36600.0
2009-04-23 10:15:00,26.3,26.49,26.28,26.45,31100.0,26.3,26.49,26.28,26.45,31100.0
2009-04-23 10:20:00,26.45,26.6,26.41,26.59,22000.0,26.45,26.6,26.41,26.59,22000.0
2009-04-23 10:25:00,26.61,26.66,26.55,26.58,17500.0,26.61,26.66,26.55,26.58,17500.0
2009-04-23 10:30:00,26.58,26.59,26.46,26.51,73100.0,26.58,26.59,26.46,26.51,73100.0
2009-04-23 10:35:00,26.5,26.73,26.5,26.62,24500.0,26.5,26.73,26.5,26.62,24500.0
2009-04-23 10:40:00,26.63,26.69,26.5,26.53,36100.0,26.63,26.69,26.5,26.53,36100.0
2009-04-23 10:45:00,26.52,26.62,26.5,26.6,19700.0,26.52,26.62,26.5,26.6,19700.0
2009-04-23 10:50:00,26.62,26.66,26.55,26.58,12900.0,26.62,26.66,26.55,26.58,12900.0
2009-04-23 10:55:00,26.58,26.58,26.45,26.49,24500.0,26.58,26.58,26.45,26.49,24500.0
2009-04-23 11:00:00,26.48,26.48,26.32,26.34,41100.0,26.48,26.48,26.32,26.34,41100.0
2009-04-23 11:05:00,26.32,26.36,26.29,26.34,12000.0,26.32,26.36,26.29,26.34,12000.0
2009-04-23 11:10:00,26.34,26.36,26.27,26.29,25000.0,26.34,26.36,26.27,26.29,25000.0
2009-04-23 11:15:00,26.32,26.42,26.27,26.42,20600.0,26.32,26.42,26.27,26.42,20600.0
2009-04-23 11:20:00,26.42,26.5,26.4,26.48,10700.0,26.42,26.5,26.4,26.48,10700.0
2009-04-23 11:25:00,26.48,26.51,26.4,26.41,19100.0,26.48,26.51,26.4,26.41,19100.0
2009-04-23 11:30:00,26.4,26.46,26.38,26.46,9300.0,26.4,26.46,26.38,26.46,9300.0
2009-04-23 11:35:00,26.48,26.52,26.47,26.48,23100.0,26.48,26.52,26.47,26.48,23100.0
2009-04-23 11:40:00,26.48,26.5,26.45,26.5,6000.0,26.48,26.5,26.45,26.5,6000.0
2009-04-23 11:45:00,26.49,26.53,26.48,26.51,12400.0,26.49,26.53,26.48,26.51,12400.0
2009-04-23 11:50:00,26.51,26.56,26.51,26.54,7700.0,26.51,26.56,26.51,26.54,7700.0
2009-04-23 11:55:00,26.55,26.55,26.41,26.43,15700.0,26.55,26.55,26.41,26.43,15700.0
2009-04-23 12:00:00,26.43,26.56,26.43,26.54,15800.0,26.43,26.56,26.43,26.54,15800.0
2009-04-23 12:05:00,26.54,26.56,26.52,26.53,5200.0,26.54,26.56,26.52,26.53,5200.0
2009-04-23 12:10:00,26.52,26.61,26.52,26.6,20800.0,26.52,26.61,26.52,26.6,20800.0
2009-04-23 12:15:00,26.6,26.67,26.6,26.61,29700.0,26.6,26.67,26.6,26.61,29700.0
2009-04-23 12:20:00,26.6,26.67,26.5,26.51,74900.0,26.6,26.67,26.5,26.51,74900.0
2009-04-23 12:25:00,26.5,26.5,26.41,26.41,8500.0,26.5,26.5,26.41,26.41,8500.0
2009-04-23 12:30:00,26.41,26.41,26.33,26.35,7700.0,26.41,26.41,26.33,26.35,7700.0
2009-04-23 12:35:00,26.36,26.46,26.35,26.45,9400.0,26.36,26.46,26.35,26.45,9400.0
2009-04-23 12:40:00,26.45,26.57,26.45,26.56,17900.0,26.45,26.57,26.45,26.56,17900.0
2009-04-23 12:45:00,26.57,26.6,26.56,26.58,10900.0,26.57,26.6,26.56,26.58,10900.0
2009-04-23 12:50:00,26.58,26.59,26.57,26.58,3900.0,26.58,26.59,26.57,26.58,3900.0
2009-04-23 12:55:00,26.59,26.66,26.58,26.58,9200.0,26.59,26.66,26.58,26.58,9200.0
2009-04-23 13:00:00,26.58,26.65,26.58,26.65,14100.0,26.58,26.65,26.58,26.65,14100.0
2009-04-23 13:05:00,26.66,26.69,26.65,26.67,10000.0,26.66,26.69,26.65,26.67,10000.0
2009-04-23 13:10:00,26.68,26.68,26.54,26.55,7600.0,26.68,26.68,26.54,26.55,7600.0
2009-04-23 13:15:00,26.54,26.61,26.53,26.6,8800.0,26.54,26.61,26.53,26.6,8800.0
2009-04-23 13:20:00,26.6,26.65,26.58,26.63,9900.0,26.6,26.65,26.58,26.63,9900.0
2009-04-23 13:25:00,26.62,26.63,26.59,26.6,12600.0,26.62,26.63,26.59,26.6,12600.0
2009-04-23 13:30:00,26.6,26.6,26.54,26.56,25300.0,26.6,26.6,26.54,26.56,25300.0
2009-04-23 13:35:00,26.56,26.58,26.49,26.49,11900.0,26.56,26.58,26.49,26.49,11900.0
2009-04-23 13:40:00,26.5,26.51,26.41,26.49,24700.0,26.5,26.51,26.41,26.49,24700.0
2009-04-23 13:45:00,26.5,26.5,26.44,26.46,7900.0,26.5,26.5,26.44,26.46,7900.0
2009-04-23 13:50:00,26.46,26.46,26.4,26.46,11500.0,26.46,26.46,26.4,26.46,11500.0
2009-04-23 13:55:00,26.46,26.49,26.45,26.48,6300.0,26.46,26.49,26.45,26.48,6300.0
2009-04-23 14:00:00,26.49,26.52,26.42,26.52,26100.0,26.49,26.52,26.42,26.52,26100.0
2009-04-23 14:05:00,26.51,26.56,26.5,26.5,19800.0,26.51,26.56,26.5,26.5,19800.0
2009-04-23 14:10:00,26.5,26.51,26.45,26.51,8400.0,26.5,26.51,26.45,26.51,8400.0
2009-04-23 14:15:00,26.5,26.58,26.49,26.57,19900.0,26.5,26.58,26.49,26.57,19900.0
2009-04-23 14:20:00,26.57,26.61,26.56,26.6,16500.0,26.57,26.61,26.56,26.6,16500.0
2009-04-23 14:25:00,26.61,26.61,26.5,26.55,44200.0,26.61,26.61,26.5,26.55,44200.0
2009-04-23 14:30:00,26.56,26.58,26.55,26.56,19000.0,26.56,26.58,26.55,26.56,19000.0
2009-04-23 14:35:00,26.56,26.59,26.55,26.58,24500.0,26.56,26.59,26.55,26.58,24500.0
2009-04-23 14:40:00,26.59,26.59,26.54,26.55,16600.0,26.59,26.59,26.54,26.55,16600.0
2009-04-23 14:45:00,26.56,26.64,26.54,26.63,63700.0,26.56,26.64,26.54,26.63,63700.0
2009-04-23 14:50:00,26.62,26.7,26.59,26.65,57700.0,26.62,26.7,26.59,26.65,57700.0
2009-04-23 14:55:00,26.65,26.66,26.58,26.61,34300.0,26.65,26.66,26.58,26.61,34300.0
2009-04-23 15:00:00,26.6,26.62,26.55,26.58,21600.0,26.6,26.62,26.55,26.58,21600.0
2009-04-23 15:05:00,26.58,26.6,26.52,26.57,44400.0,26.58,26.6,26.52,26.57,44400.0
2009-04-23 15:10:00,26.56,26.57,26.51,26.51,27500.0,26.56,26.57,26.51,26.51,27500.0
2009-04-23 15:15:00,26.51,26.51,26.36,26.38,24000.0,26.51,26.51,26.36,26.38,24000.0
2009-04-23 15:20:00,26.38,26.51,26.36,26.51,27600.0,26.38,26.51,26.36,26.51,27600.0
2009-04-23 15:25:00,26.51,26.55,26.45,26.53,65000.0,26.51,26.55,26.45,26.53,65000.0
2009-04-23 15:30:00,26.52,26.58,26.5,26.52,36600.0,26.52,26.58,26.5,26.52,36600.0
2009-04-23 15:35:00,26.52,26.53,26.49,26.51,71500.0,26.52,26.53,26.49,26.51,71500.0
2009-04-23 15:40:00,26.52,26.62,26.49,26.53,30700.0,26.52,26.62,26.49,26.53,30700.0
2009-04-23 15:45:00,26.54,26.6,26.5,26.57,56700.0,26.54,26.6,26.5,26.57,56700.0
2009-04-23 15:50:00,26.57,26.6,26.51,26.55,48900.0,26.57,26.6,26.51,26.55,48900.0
2009-04-23 15:55:00,26.56,26.66,26.55,26.6,61800.0,26.56,26.66,26.55,26.6,61800.0
2009-04-24 09:30:00,26.48,26.98,26.43,26.57,15000.0,26.48,26.98,26.43,26.57,15000.0
2009-04-24 09:35:00,26.61,26.84,26.57,26.72,14800.0,26.61,26.84,26.57,26.72,14800.0
2009-04-24 09:40:00,26.73,26.85,26.65,26.69,17600.0,26.73,26.85,26.65,26.69,17600.0
2009-04-24 09:45:00,26.69,26.73,26.46,26.47,21500.0,26.69,26.73,26.46,26.47,21500.0
2009-04-24 09:50:00,26.48,26.68,26.47,26.56,19100.0,26.48,26.68,26.47,26.56,19100.0
2009-04-24 09:55:00,26.56,26.74,26.47,26.73,18900.0,26.56,26.74,26.47,26.73,18900.0
2009-04-24 10:00:00,26.74,26.81,26.6,26.75,36000.0,26.74,26.81,26.6,26.75,36000.0
2009-04-24 10:05:00,26.76,26.83,26.72,26.73,34000.0,26.76,26.83,26.72,26.73,34000.0
2009-04-24 10:10:00,26.73,26.76,26.7,26.71,10600.0,26.73,26.76,26.7,26.71,10600.0
2009-04-24 10:15:00,26.71,26.79,26.66,26.66,13800.0,26.71,26.79,26.66,26.66,13800.0
2009-04-24 10:20:00,26.67,26.69,26.57,26.6,37100.0,26.67,26.69,26.57,26.6,37100.0
2009-04-24 10:25:00,26.6,26.63,26.48,26.56,42700.0,26.6,26.63,26.48,26.56,42700.0
2009-04-24 10:30:00,26.54,26.59,26.51,26.57,16600.0,26.54,26.59,26.51,26.57,16600.0
2009-04-24 10:35:00,26.56,26.64,26.55,26.63,17400.0,26.56,26.64,26.55,26.63,17400.0
2009-04-24 10:40:00,26.63,26.65,26.55,26.56,18700.0,26.63,26.65,26.55,26.56,18700.0
2009-04-24 10:45:00,26.54,26.56,26.45,26.46,60500.0,26.54,26.56,26.45,26.46,60500.0
2009-04-24 10:50:00,26.46,26.49,26.38,26.48,34800.0,26.46,26.49,26.38,26.48,34800.0
2009-04-24 10:55:00,26.48,26.59,26.44,26.44,13500.0,26.48,26.59,26.44,26.44,13500.0
2009-04-24 11:00:00,26.47,26.48,26.42,26.46,14900.0,26.47,26.48,26.42,26.46,14900.0
2009-04-24 11:05:00,26.46,26.5,26.42,26.46,31500.0,26.46,26.5,26.42,26.46,31500.0
2009-04-24 11:10:00,26.46,26.5,26.45,26.46,8800.0,26.46,26.5,26.45,26.46,8800.0
2009-04-24 11:15:00,26.47,26.52,26.45,26.48,19600.0,26.47,26.52,26.45,26.48,19600.0
2009-04-24 11:20:00,26.49,26.53,26.43,26.46,23000.0,26.49,26.53,26.43,26.46,23000.0
2009-04-24 11:25:00,26.46,26.55,26.44,26.54,12400.0,26.46,26.55,26.44,26.54,12400.0
2009-04-24 11:30:00,26.55,26.66,26.54,26.63,12100.0,26.55,26.66,26.54,26.63,12100.0
2009-04-24 11:35:00,26.63,26.72,26.63,26.71,10300.0,26.63,26.72,26.63,26.71,10300.0
2009-04-24 11:40:00,26.71,26.72,26.67,26.67,9000.0,26.71,26.72,26.67,26.67,9000.0
2009-04-24 11:45:00,26.67,26.75,26.66,26.68,9800.0,26.67,26.75,26.66,26.68,9800.0
2009-04-24 11:50:00,26.71,26.77,26.7,26.75,58900.0,26.71,26.77,26.7,26.75,58900.0
2009-04-24 11:55:00,26.76,26.84,26.75,26.84,22300.0,26.76,26.84,26.75,26.84,22300.0
2009-04-24 12:00:00,26.84,26.87,26.74,26.77,63000.0,26.84,26.87,26.74,26.77,63000.0
2009-04-24 12:05:00,26.8,26.83,26.73,26.81,16900.0,26.8,26.83,26.73,26.81,16900.0
2009-04-24 12:10:00,26.82,26.93,26.8,26.91,17600.0,26.82,26.93,26.8,26.91,17600.0
2009-04-24 12:15:00,26.91,26.95,26.9,26.92,13900.0,26.91,26.95,26.9,26.92,13900.0
2009-04-24 12:20:00,26.92,26.94,26.86,26.91,15000.0,26.92,26.94,26.86,26.91,15000.0
2009-04-24 12:25:00,26.89,26.9,26.84,26.87,4500.0,26.89,26.9,26.84,26.87,4500.0
2009-04-24 12:30:00,26.87,26.92,26.87,26.9,18500.0,26.87,26.92,26.87,26.9,18500.0
2009-04-24 12:35:00,26.88,26.98,26.84,26.98,22200.0,26.88,26.98,26.84,26.98,22200.0
2009-04-24 12:40:00,26.96,26.96,26.84,26.89,16800.0,26.96,26.96,26.84,26.89,16800.0
2009-04-24 12:45:00,26.88,26.89,26.77,26.81,14100.0,26.88,26.89,26.77,26.81,14100.0
2009-04-24 12:50:00,26.8,26.9,26.78,26.88,16600.0,26.8,26.9,26.78,26.88,16600.0
2009-04-24 12:55:00,26.88,26.92,26.79,26.79,14600.0,26.88,26.92,26.79,26.79,14600.0
2009-04-24 13:00:00,26.81,26.9,26.8,26.9,8600.0,26.81,26.9,26.8,26.9,8600.0
2009-04-24 13:05:00,26.91,26.91,26.83,26.91,43500.0,26.91,26.91,26.83,26.91,43500.0
2009-04-24 13:10:00,26.89,26.91,26.84,26.9,22500.0,26.89,26.91,26.84,26.9,22500.0
2009-04-24 13:15:00,26.9,26.91,26.85,26.87,19900.0,26.9,26.91,26.85,26.87,19900.0
2009-04-24 13:20:00,26.86,26.92,26.84,26.87,21400.0,26.86,26.92,26.84,26.87,21400.0
2009-04-24 13:25:00,26.85,26.85,26.76,26.81,8600.0,26.85,26.85,26.76,26.81,8600.0
2009-04-24 13:30:00,26.8,26.81,26.73,26.79,8800.0,26.8,26.81,26.73,26.79,8800.0
2009-04-24 13:35:00,26.8,26.81,26.73,26.75,10100.0,26.8,26.81,26.73,26.75,10100.0
2009-04-24 13:40:00,26.76,26.83,26.74,26.82,6400.0,26.76,26.83,26.74,26.82,6400.0
2009-04-24 13:45:00,26.82,26.84,26.81,26.83,34400.0,26.82,26.84,26.81,26.83,34400.0
2009-04-24 13:50:00,26.83,26.89,26.83,26.89,20500.0,26.83,26.89,26.83,26.89,20500.0
2009-04-24 13:55:00,26.89,26.9,26.89,26.89,16900.0,26.89,26.9,26.89,26.89,16900.0
2009-04-24 14:00:00,26.9,26.9,26.83,26.86,60400.0,26.9,26.9,26.83,26.86,60400.0
2009-04-24 14:05:00,26.86,26.88,26.78,26.78,35800.0,26.86,26.88,26.78,26.78,35800.0
2009-04-24 14:10:00,26.8,26.82,26.66,26.68,18300.0,26.8,26.82,26.66,26.68,18300.0
2009-04-24 14:15:00,26.69,26.79,26.65,26.75,28200.0,26.69,26.79,26.65,26.75,28200.0
2009-04-24 14:20:00,26.76,26.89,26.74,26.87,56600.0,26.76,26.89,26.74,26.87,56600.0
2009-04-24 14:25:00,26.88,26.9,26.84,26.86,43700.0,26.88,26.9,26.84,26.86,43700.0
2009-04-24 14:30:00,26.87,26.91,26.85,26.9,34300.0,26.87,26.91,26.85,26.9,34300.0
2009-04-24 14:35:00,26.9,26.9,26.82,26.9,33700.0,26.9,26.9,26.82,26.9,33700.0
2009-04-24 14:40:00,26.89,26.9,26.84,26.9,24400.0,26.89,26.9,26.84,26.9,24400.0
2009-04-24 14:45:00,26.9,26.9,26.79,26.79,35600.0,26.9,26.9,26.79,26.79,35600.0
2009-04-24 14:50:00,26.8,26.9,26.78,26.89,29300.0,26.8,26.9,26.78,26.89,29300.0
2009-04-24 14:55:00,26.88,26.9,26.84,26.84,38200.0,26.88,26.9,26.84,26.84,38200.0
2009-04-24 15:00:00,26.85,26.9,26.79,26.84,36800.0,26.85,26.9,26.79,26.84,36800.0
2009-04-24 15:05:00,26.83,26.93,26.83,26.9,42400.0,26.83,26.93,26.83,26.9,42400.0
2009-04-24 15:10:00,26.9,26.99,26.88,26.95,48400.0,26.9,26.99,26.88,26.95,48400.0
2009-04-24 15:15:00,26.96,27.02,26.95,27.01,39200.0,26.96,27.02,26.95,27.01,39200.0
2009-04-24 15:20:00,27.0,27.07,26.98,27.07,27300.0,27.0,27.07,26.98,27.07,27300.0
2009-04-24 15:25:00,27.06,27.08,26.98,27.05,18100.0,27.06,27.08,26.98,27.05,18100.0
2009-04-24 15:30:00,27.05,27.16,27.05,27.12,33300.0,27.05,27.16,27.05,27.12,33300.0
2009-04-24 15:35:00,27.12,27.15,27.06,27.15,29600.0,27.12,27.15,27.06,27.15,29600.0
2009-04-24 15:40:00,27.16,27.19,27.07,27.11,27000.0,27.16,27.19,27.07,27.11,27000.0
2009-04-24 15:45:00,27.11,27.16,27.03,27.04,33900.0,27.11,27.16,27.03,27.04,33900.0
2009-04-24 15:50:00,27.05,27.3,27.02,27.06,108100.0,27.05,27.3,27.02,27.06,108100.0
2009-04-24 15:55:00,27.06,27.11,26.95,27.1,121400.0,27.06,27.11,26.95,27.1,121400.0
2009-04-27 09:30:00,27.36,27.92,27.05,27.88,81800.0,27.36,27.92,27.05,27.88,81800.0
2009-04-27 09:35:00,27.88,27.92,27.76,27.9,66800.0,27.88,27.92,27.76,27.9,66800.0
2009-04-27 09:40:00,27.89,27.91,27.84,27.86,103600.0,27.89,27.91,27.84,27.86,103600.0
2009-04-27 09:45:00,27.86,28.0,27.86,27.92,127600.0,27.86,28.0,27.86,27.92,127600.0
2009-04-27 09:50:00,27.93,28.08,27.9,28.01,62800.0,27.93,28.08,27.9,28.01,62800.0
2009-04-27 09:55:00,28.01,28.15,27.99,28.15,77700.0,28.01,28.15,27.99,28.15,77700.0
2009-04-27 10:00:00,28.18,28.41,28.05,28.34,99600.0,28.18,28.41,28.05,28.34,99600.0
2009-04-27 10:05:00,28.33,28.44,28.29,28.38,198700.0,28.33,28.44,28.29,28.38,198700.0
2009-04-27 10:10:00,28.38,28.46,28.25,28.38,60700.0,28.38,28.46,28.25,28.38,60700.0
2009-04-27 10:15:00,28.38,28.5,28.26,28.48,47200.0,28.38,28.5,28.26,28.48,47200.0
2009-04-27 10:20:00,28.48,28.58,28.45,28.5,69600.0,28.48,28.58,28.45,28.5,69600.0
2009-04-27 10:25:00,28.5,28.6,28.44,28.5,98300.0,28.5,28.6,28.44,28.5,98300.0
2009-04-27 10:30:00,28.46,28.72,28.44,28.72,59500.0,28.46,28.72,28.44,28.72,59500.0
2009-04-27 10:35:00,28.72,28.9,28.71,28.79,50200.0,28.72,28.9,28.71,28.79,50200.0
2009-04-27 10:40:00,28.81,29.15,28.79,29.09,172100.0,28.81,29.15,28.79,29.09,172100.0
2009-04-27 10:45:00,29.1,29.38,29.09,29.37,104300.0,29.1,29.38,29.09,29.37,104300.0
2009-04-27 10:50:00,29.39,29.39,29.02,29.09,72300.0,29.39,29.39,29.02,29.09,72300.0
2009-04-27 10:55:00,29.05,29.2,29.05,29.2,40100.0,29.05,29.2,29.05,29.2,40100.0
2009-04-27 11:00:00,29.22,29.26,29.11,29.11,32400.0,29.22,29.26,29.11,29.11,32400.0
2009-04-27 11:05:00,29.11,29.17,29.07,29.17,33900.0,29.11,29.17,29.07,29.17,33900.0
2009-04-27 11:10:00,29.16,29.16,28.93,29.0,40600.0,29.16,29.16,28.93,29.0,40600.0
2009-04-27 11:15:00,29.01,29.01,28.83,28.95,40500.0,29.01,29.01,28.83,28.95,40500.0
2009-04-27 11:20:00,28.95,29.03,28.89,28.95,46800.0,28.95,29.03,28.89,28.95,46800.0
2009-04-27 11:25:00,28.95,28.95,28.85,28.89,31800.0,28.95,28.95,28.85,28.89,31800.0
2009-04-27 11:30:00,28.87,28.88,28.72,28.75,37200.0,28.87,28.88,28.72,28.75,37200.0
2009-04-27 11:35:00,28.72,28.85,28.66,28.77,28400.0,28.72,28.85,28.66,28.77,28400.0
2009-04-27 11:40:00,28.79,28.89,28.73,28.85,20000.0,28.79,28.89,28.73,28.85,20000.0
2009-04-27 11:45:00,28.85,28.86,28.74,28.78,38000.0,28.85,28.86,28.74,28.78,38000.0
2009-04-27 11:50:00,28.79,28.82,28.7,28.72,23200.0,28.79,28.82,28.7,28.72,23200.0
2009-04-27 11:55:00,28.69,28.77,28.67,28.75,17600.0,28.69,28.77,28.67,28.75,17600.0
2009-04-27 12:00:00,28.75,28.85,28.72,28.81,35700.0,28.75,28.85,28.72,28.81,35700.0
2009-04-27 12:05:00,28.84,28.86,28.77,28.86,27100.0,28.84,28.86,28.77,28.86,27100.0
2009-04-27 12:10:00,28.85,28.9,28.84,28.89,26100.0,28.85,28.9,28.84,28.89,26100.0
2009-04-27 12:15:00,28.89,28.89,28.79,28.83,22500.0,28.89,28.89,28.79,28.83,22500.0
2009-04-27 12:20:00,28.84,28.86,28.79,28.82,34000.0,28.84,28.86,28.79,28.82,34000.0
2009-04-27 12:25:00,28.8,28.8,28.7,28.75,25500.0,28.8,28.8,28.7,28.75,25500.0
2009-04-27 12:30:00,28.76,28.78,28.66,28.66,12100.0,28.76,28.78,28.66,28.66,12100.0
2009-04-27 12:35:00,28.68,28.77,28.62,28.75,21000.0,28.68,28.77,28.62,28.75,21000.0
2009-04-27 12:40:00,28.73,28.85,28.71,28.71,29200.0,28.73,28.85,28.71,28.71,29200.0
2009-04-27 12:45:00,28.73,28.77,28.7,28.77,16900.0,28.73,28.77,28.7,28.77,16900.0
2009-04-27 12:50:00,28.75,28.76,28.7,28.75,9800.0,28.75,28.76,28.7,28.75,9800.0
2009-04-27 12:55:00,28.74,28.75,28.72,28.72,8000.0,28.74,28.75,28.72,28.72,8000.0
2009-04-27 13:00:00,28.73,28.74,28.68,28.74,8000.0,28.73,28.74,28.68,28.74,8000.0
2009-04-27 13:05:00,28.74,28.81,28.71,28.8,13800.0,28.74,28.81,28.71,28.8,13800.0
2009-04-27 13:10:00,28.79,28.82,28.76,28.79,11700.0,28.79,28.82,28.76,28.79,11700.0
2009-04-27 13:15:00,28.77,28.77,28.73,28.74,28800.0,28.77,28.77,28.73,28.74,28800.0
2009-04-27 13:20:00,28.73,28.75,28.67,28.75,33400.0,28.73,28.75,28.67,28.75,33400.0
2009-04-27 13:25:00,28.75,28.76,28.72,28.72,19100.0,28.75,28.76,28.72,28.72,19100.0
2009-04-27 13:30:00,28.73,28.73,28.67,28.72,15600.0,28.73,28.73,28.67,28.72,15600.0
2009-04-27 13:35:00,28.73,28.78,28.71,28.78,34200.0,28.73,28.78,28.71,28.78,34200.0
2009-04-27 13:40:00,28.77,28.8,28.77,28.78,10000.0,28.77,28.8,28.77,28.78,10000.0
2009-04-27 13:45:00,28.79,28.83,28.78,28.8,39800.0,28.79,28.83,28.78,28.8,39800.0
2009-04-27 13:50:00,28.8,28.83,28.79,28.82,36700.0,28.8,28.83,28.79,28.82,36700.0
2009-04-27 13:55:00,28.81,28.89,28.81,28.82,19600.0,28.81,28.89,28.81,28.82,19600.0
2009-04-27 14:00:00,28.84,28.84,28.78,28.82,22300.0,28.84,28.84,28.78,28.82,22300.0
2009-04-27 14:05:00,28.82,28.92,28.82,28.84,57600.0,28.82,28.92,28.82,28.84,57600.0
2009-04-27 14:10:00,28.82,28.94,28.8,28.9,52400.0,28.82,28.94,28.8,28.9,52400.0
2009-04-27 14:15:00,28.91,28.91,28.84,28.88,15500.0,28.91,28.91,28.84,28.88,15500.0
2009-04-27 14:20:00,28.87,28.89,28.85,28.86,8200.0,28.87,28.89,28.85,28.86,8200.0
2009-04-27 14:25:00,28.86,28.86,28.78,28.85,19100.0,28.86,28.86,28.78,28.85,19100.0
2009-04-27 14:30:00,28.85,28.89,28.85,28.89,18400.0,28.85,28.89,28.85,28.89,18400.0
2009-04-27 14:35:00,28.88,28.95,28.88,28.93,21200.0,28.88,28.95,28.88,28.93,21200.0
2009-04-27 14:40:00,28.94,29.0,28.91,28.93,64100.0,28.94,29.0,28.91,28.93,64100.0
2009-04-27 14:45:00,28.93,28.97,28.93,28.97,23100.0,28.93,28.97,28.93,28.97,23100.0
2009-04-27 14:50:00,28.96,29.01,28.94,28.95,33100.0,28.96,29.01,28.94,28.95,33100.0
2009-04-27 14:55:00,28.95,28.98,28.92,28.96,10000.0,28.95,28.98,28.92,28.96,10000.0
2009-04-27 15:00:00,28.96,28.98,28.92,28.97,21100.0,28.96,28.98,28.92,28.97,21100.0
2009-04-27 15:05:00,28.96,28.98,28.9,28.96,28000.0,28.96,28.98,28.9,28.96,28000.0
2009-04-27 15:10:00,28.97,29.01,28.96,28.99,43300.0,28.97,29.01,28.96,28.99,43300.0
2009-04-27 15:15:00,29.0,29.13,28.99,29.05,59900.0,29.0,29.13,28.99,29.05,59900.0
2009-04-27 15:20:00,29.05,29.05,28.99,29.01,38900.0,29.05,29.05,28.99,29.01,38900.0
2009-04-27 15:25:00,29.02,29.06,28.98,29.05,35100.0,29.02,29.06,28.98,29.05,35100.0
2009-04-27 15:30:00,29.07,29.07,28.99,29.0,46400.0,29.07,29.07,28.99,29.0,46400.0
2009-04-27 15:35:00,29.0,29.05,29.0,29.0,41200.0,29.0,29.05,29.0,29.0,41200.0
2009-04-27 15:40:00,29.01,29.11,28.99,29.07,65400.0,29.01,29.11,28.99,29.07,65400.0
2009-04-27 15:45:00,29.08,29.22,29.08,29.2,88400.0,29.08,29.22,29.08,29.2,88400.0
2009-04-27 15:50:00,29.2,29.2,29.04,29.14,68000.0,29.2,29.2,29.04,29.14,68000.0
2009-04-27 15:55:00,29.12,29.14,28.97,29.06,120600.0,29.12,29.14,28.97,29.06,120600.0
2009-04-28 09:30:00,28.85,28.87,28.6,28.8,57400.0,28.85,28.87,28.6,28.8,57400.0
2009-04-28 09:35:00,28.79,28.83,28.58,28.71,82600.0,28.79,28.83,28.58,28.71,82600.0
2009-04-28 09:40:00,28.76,30.38,28.69,30.38,280400.0,28.76,30.38,28.69,30.38,280400.0
2009-04-28 09:45:00,30.38,30.38,29.45,29.87,193200.0,30.38,30.38,29.45,29.87,193200.0
2009-04-28 09:50:00,29.8,29.98,29.78,29.86,64800.0,29.8,29.98,29.78,29.86,64800.0
2009-04-28 09:55:00,29.88,29.89,29.64,29.88,41400.0,29.88,29.89,29.64,29.88,41400.0
2009-04-28 10:00:00,29.84,29.97,29.68,29.95,55200.0,29.84,29.97,29.68,29.95,55200.0
2009-04-28 10:05:00,29.95,30.15,29.86,30.04,78900.0,29.95,30.15,29.86,30.04,78900.0
2009-04-28 10:10:00,30.04,30.29,30.0,30.24,106300.0,30.04,30.29,30.0,30.24,106300.0
2009-04-28 10:15:00,30.22,30.27,30.0,30.15,124500.0,30.22,30.27,30.0,30.15,124500.0
2009-04-28 10:20:00,30.17,30.49,30.12,30.45,150300.0,30.17,30.49,30.12,30.45,150300.0
2009-04-28 10:25:00,30.49,30.57,30.34,30.42,102600.0,30.49,30.57,30.34,30.42,102600.0
2009-04-28 10:30:00,30.4,30.55,30.25,30.31,67300.0,30.4,30.55,30.25,30.31,67300.0
2009-04-28 10:35:00,30.32,30.41,30.24,30.3,76100.0,30.32,30.41,30.24,30.3,76100.0
2009-04-28 10:40:00,30.3,30.43,30.27,30.4,43000.0,30.3,30.43,30.27,30.4,43000.0
2009-04-28 10:45:00,30.4,30.43,30.17,30.23,79500.0,30.4,30.43,30.17,30.23,79500.0
2009-04-28 10:50:00,30.25,30.38,30.2,30.26,24000.0,30.25,30.38,30.2,30.26,24000.0
2009-04-28 10:55:00,30.25,30.41,30.24,30.39,22700.0,30.25,30.41,30.24,30.39,22700.0
2009-04-28 11:00:00,30.38,30.44,30.38,30.42,26800.0,30.38,30.44,30.38,30.42,26800.0
2009-04-28 11:05:00,30.4,30.4,30.24,30.25,21400.0,30.4,30.4,30.24,30.25,21400.0
2009-04-28 11:10:00,30.25,30.26,30.24,30.24,17100.0,30.25,30.26,30.24,30.24,17100.0
2009-04-28 11:15:00,30.25,30.29,30.25,30.27,113700.0,30.25,30.29,30.25,30.27,113700.0
2009-04-28 11:20:00,30.28,30.46,30.25,30.45,37100.0,30.28,30.46,30.25,30.45,37100.0
2009-04-28 11:25:00,30.46,30.52,30.45,30.5,78800.0,30.46,30.52,30.45,30.5,78800.0
2009-04-28 11:30:00,30.51,30.64,30.51,30.51,91700.0,30.51,30.64,30.51,30.51,91700.0
2009-04-28 11:35:00,30.51,30.59,30.47,30.52,93200.0,30.51,30.59,30.47,30.52,93200.0
2009-04-28 11:40:00,30.53,30.54,30.5,30.53,42200.0,30.53,30.54,30.5,30.53,42200.0
2009-04-28 11:45:00,30.53,30.53,30.5,30.52,21500.0,30.53,30.53,30.5,30.52,21500.0
2009-04-28 11:50:00,30.52,30.65,30.52,30.61,30500.0,30.52,30.65,30.52,30.61,30500.0
2009-04-28 11:55:00,30.61,30.83,30.5,30.75,90200.0,30.61,30.83,30.5,30.75,90200.0
2009-04-28 12:00:00,30.76,30.97,30.76,30.88,68700.0,30.76,30.97,30.76,30.88,68700.0
2009-04-28 12:05:00,30.88,31.05,30.88,31.04,112900.0,30.88,31.05,30.88,31.04,112900.0
2009-04-28 12:10:00,31.04,31.08,30.92,30.92,124400.0,31.04,31.08,30.92,30.92,124400.0
2009-04-28 12:15:00,30.92,30.93,30.77,30.83,62400.0,30.92,30.93,30.77,30.83,62400.0
2009-04-28 12:20:00,30.83,31.0,30.82,30.97,36700.0,30.83,31.0,30.82,30.97,36700.0
2009-04-28 12:25:00,30.97,31.02,30.96,30.99,27400.0,30.97,31.02,30.96,30.99,27400.0
2009-04-28 12:30:00,30.99,31.0,30.96,31.0,21100.0,30.99,31.0,30.96,31.0,21100.0
2009-04-28 12:35:00,31.0,31.0,30.98,31.0,23200.0,31.0,31.0,30.98,31.0,23200.0
2009-04-28 12:40:00,31.0,31.22,30.99,31.2,65100.0,31.0,31.22,30.99,31.2,65100.0
2009-04-28 12:45:00,31.19,31.37,31.15,31.37,81300.0,31.19,31.37,31.15,31.37,81300.0
2009-04-28 12:50:00,31.37,31.42,31.21,31.3,112600.0,31.37,31.42,31.21,31.3,112600.0
2009-04-28 12:55:00,31.3,31.3,31.23,31.28,28400.0,31.3,31.3,31.23,31.28,28400.0
2009-04-28 13:00:00,31.28,31.3,31.25,31.27,46200.0,31.28,31.3,31.25,31.27,46200.0
2009-04-28 13:05:00,31.27,31.27,31.02,31.09,56600.0,31.27,31.27,31.02,31.09,56600.0
2009-04-28 13:10:00,31.08,31.12,31.02,31.04,17700.0,31.08,31.12,31.02,31.04,17700.0
2009-04-28 13:15:00,31.03,31.3,31.03,31.3,55400.0,31.03,31.3,31.03,31.3,55400.0
2009-04-28 13:20:00,31.28,31.3,31.16,31.2,102300.0,31.28,31.3,31.16,31.2,102300.0
2009-04-28 13:25:00,31.2,31.28,31.2,31.26,30400.0,31.2,31.28,31.2,31.26,30400.0
2009-04-28 13:30:00,31.26,31.3,31.22,31.25,59200.0,31.26,31.3,31.22,31.25,59200.0
2009-04-28 13:35:00,31.25,31.29,31.24,31.29,23600.0,31.25,31.29,31.24,31.29,23600.0
2009-04-28 13:40:00,31.29,31.29,31.24,31.27,38800.0,31.29,31.29,31.24,31.27,38800.0
2009-04-28 13:45:00,31.26,31.38,31.24,31.34,36200.0,31.26,31.38,31.24,31.34,36200.0
2009-04-28 13:50:00,31.35,31.36,31.24,31.26,61000.0,31.35,31.36,31.24,31.26,61000.0
2009-04-28 13:55:00,31.25,31.26,31.14,31.17,67900.0,31.25,31.26,31.14,31.17,67900.0
2009-04-28 14:00:00,31.18,31.27,31.16,31.25,65600.0,31.18,31.27,31.16,31.25,65600.0
2009-04-28 14:05:00,31.26,31.41,31.23,31.36,49900.0,31.26,31.41,31.23,31.36,49900.0
2009-04-28 14:10:00,31.37,31.49,31.35,31.37,44500.0,31.37,31.49,31.35,31.37,44500.0
2009-04-28 14:15:00,31.37,31.39,31.27,31.29,40800.0,31.37,31.39,31.27,31.29,40800.0
2009-04-28 14:20:00,31.28,31.44,31.28,31.42,41200.0,31.28,31.44,31.28,31.42,41200.0
2009-04-28 14:25:00,31.42,31.42,31.32,31.34,30900.0,31.42,31.42,31.32,31.34,30900.0
2009-04-28 14:30:00,31.34,31.43,31.34,31.43,52100.0,31.34,31.43,31.34,31.43,52100.0
2009-04-28 14:35:00,31.43,31.5,31.4,31.49,96600.0,31.43,31.5,31.4,31.49,96600.0
2009-04-28 14:40:00,31.49,31.63,31.47,31.55,61300.0,31.49,31.63,31.47,31.55,61300.0
2009-04-28 14:45:00,31.55,31.56,31.5,31.52,65000.0,31.55,31.56,31.5,31.52,65000.0
2009-04-28 14:50:00,31.52,31.57,31.52,31.53,39000.0,31.52,31.57,31.52,31.53,39000.0
2009-04-28 14:55:00,31.53,31.56,31.51,31.53,30900.0,31.53,31.56,31.51,31.53,30900.0
2009-04-28 15:00:00,31.53,31.59,31.52,31.55,30400.0,31.53,31.59,31.52,31.55,30400.0
2009-04-28 15:05:00,31.56,31.66,31.55,31.64,89600.0,31.56,31.66,31.55,31.64,89600.0
2009-04-28 15:10:00,31.63,31.82,31.6,31.62,107300.0,31.63,31.82,31.6,31.62,107300.0
2009-04-28 15:15:00,31.62,31.75,31.6,31.62,98800.0,31.62,31.75,31.6,31.62,98800.0
2009-04-28 15:20:00,31.62,31.77,31.61,31.66,101300.0,31.62,31.77,31.61,31.66,101300.0
2009-04-28 15:25:00,31.67,31.7,31.47,31.51,73500.0,31.67,31.7,31.47,31.51,73500.0
2009-04-28 15:30:00,31.5,31.56,31.48,31.55,47800.0,31.5,31.56,31.48,31.55,47800.0
2009-04-28 15:35:00,31.55,31.67,31.55,31.62,66800.0,31.55,31.67,31.55,31.62,66800.0
2009-04-28 15:40:00,31.61,31.69,31.58,31.67,125200.0,31.61,31.69,31.58,31.67,125200.0
2009-04-28 15:45:00,31.68,31.94,31.67,31.93,167700.0,31.68,31.94,31.67,31.93,167700.0
2009-04-28 15:50:00,31.94,32.2,31.93,31.97,336000.0,31.94,32.2,31.93,31.97,336000.0
2009-04-28 15:55:00,31.98,32.01,31.88,31.92,300700.0,31.98,32.01,31.88,31.92,300700.0
2009-04-29 09:30:00,32.26,32.27,31.75,31.82,63000.0,32.26,32.27,31.75,31.82,63000.0
2009-04-29 09:35:00,31.84,31.92,31.75,31.86,53100.0,31.84,31.92,31.75,31.86,53100.0
2009-04-29 09:40:00,31.86,31.88,31.62,31.73,39300.0,31.86,31.88,31.62,31.73,39300.0
2009-04-29 09:45:00,31.74,31.9,31.66,31.66,43100.0,31.74,31.9,31.66,31.66,43100.0
2009-04-29 09:50:00,31.66,31.74,31.6,31.65,33300.0,31.66,31.74,31.6,31.65,33300.0
2009-04-29 09:55:00,31.63,31.64,31.4,31.46,46600.0,31.63,31.64,31.4,31.46,46600.0
2009-04-29 10:00:00,31.46,31.54,31.39,31.41,58600.0,31.46,31.54,31.39,31.41,58600.0
2009-04-29 10:05:00,31.41,31.5,31.26,31.45,50100.0,31.41,31.5,31.26,31.45,50100.0
2009-04-29 10:10:00,31.46,31.55,31.4,31.4,18400.0,31.46,31.55,31.4,31.4,18400.0
2009-04-29 10:15:00,31.42,31.82,31.42,31.78,40300.0,31.42,31.82,31.42,31.78,40300.0
2009-04-29 10:20:00,31.78,31.89,31.74,31.77,24500.0,31.78,31.89,31.74,31.77,24500.0
2009-04-29 10:25:00,31.76,31.81,31.68,31.68,19000.0,31.76,31.81,31.68,31.68,19000.0
2009-04-29 10:30:00,31.69,31.76,31.67,31.76,37600.0,31.69,31.76,31.67,31.76,37600.0
2009-04-29 10:35:00,31.75,31.77,31.7,31.75,15000.0,31.75,31.77,31.7,31.75,15000.0
2009-04-29 10:40:00,31.76,31.77,31.63,31.74,30800.0,31.76,31.77,31.63,31.74,30800.0
2009-04-29 10:45:00,31.73,31.76,31.69,31.69,30000.0,31.73,31.76,31.69,31.69,30000.0
2009-04-29 10:50:00,31.7,31.76,31.65,31.65,36100.0,31.7,31.76,31.65,31.65,36100.0
2009-04-29 10:55:00,31.66,31.77,31.66,31.75,44700.0,31.66,31.77,31.66,31.75,44700.0
2009-04-29 11:00:00,31.75,31.81,31.72,31.75,24100.0,31.75,31.81,31.72,31.75,24100.0
2009-04-29 11:05:00,31.76,31.8,31.73,31.74,30500.0,31.76,31.8,31.73,31.74,30500.0
2009-04-29 11:10:00,31.74,31.77,31.72,31.74,15300.0,31.74,31.77,31.72,31.74,15300.0
2009-04-29 11:15:00,31.74,31.77,31.73,31.74,21900.0,31.74,31.77,31.73,31.74,21900.0
2009-04-29 11:20:00,31.74,31.89,31.73,31.89,26700.0,31.74,31.89,31.73,31.89,26700.0
2009-04-29 11:25:00,31.89,31.94,31.88,31.91,49700.0,31.89,31.94,31.88,31.91,49700.0
2009-04-29 11:30:00,31.91,31.91,31.79,31.83,22600.0,31.91,31.91,31.79,31.83,22600.0
2009-04-29 11:35:00,31.81,31.81,31.6,31.72,165900.0,31.81,31.81,31.6,31.72,165900.0
2009-04-29 11:40:00,31.73,31.79,31.73,31.77,18700.0,31.73,31.79,31.73,31.77,18700.0
2009-04-29 11:45:00,31.76,31.82,31.74,31.74,24600.0,31.76,31.82,31.74,31.74,24600.0
2009-04-29 11:50:00,31.74,31.86,31.74,31.84,9100.0,31.74,31.86,31.74,31.84,9100.0
2009-04-29 11:55:00,31.83,31.9,31.83,31.87,7200.0,31.83,31.9,31.83,31.87,7200.0
2009-04-29 12:00:00,31.88,32.03,31.87,32.01,35000.0,31.88,32.03,31.87,32.01,35000.0
2009-04-29 12:05:00,32.01,32.15,32.01,32.13,38800.0,32.01,32.15,32.01,32.13,38800.0
2009-04-29 12:10:00,32.12,32.22,32.11,32.19,25100.0,32.12,32.22,32.11,32.19,25100.0
2009-04-29 12:15:00,32.19,32.22,32.19,32.2,14100.0,32.19,32.22,32.19,32.2,14100.0
2009-04-29 12:20:00,32.2,32.21,32.07,32.13,15400.0,32.2,32.21,32.07,32.13,15400.0
2009-04-29 12:25:00,32.13,32.14,32.03,32.04,44300.0,32.13,32.14,32.03,32.04,44300.0
2009-04-29 12:30:00,32.04,32.09,32.03,32.06,6700.0,32.04,32.09,32.03,32.06,6700.0
2009-04-29 12:35:00,32.08,32.08,32.03,32.03,14700.0,32.08,32.08,32.03,32.03,14700.0
2009-04-29 12:40:00,32.03,32.07,32.0,32.02,15300.0,32.03,32.07,32.0,32.02,15300.0
2009-04-29 12:45:00,32.02,32.03,32.0,32.03,9800.0,32.02,32.03,32.0,32.03,9800.0
2009-04-29 12:50:00,32.02,32.11,32.01,32.11,12800.0,32.02,32.11,32.01,32.11,12800.0
2009-04-29 12:55:00,32.1,32.15,32.09,32.14,8700.0,32.1,32.15,32.09,32.14,8700.0
2009-04-29 13:00:00,32.16,32.21,32.15,32.19,6300.0,32.16,32.21,32.15,32.19,6300.0
2009-04-29 13:05:00,32.18,32.22,32.17,32.17,9600.0,32.18,32.22,32.17,32.17,9600.0
2009-04-29 13:10:00,32.17,32.21,32.15,32.19,8500.0,32.17,32.21,32.15,32.19,8500.0
2009-04-29 13:15:00,32.19,32.24,32.17,32.23,53100.0,32.19,32.24,32.17,32.23,53100.0
2009-04-29 13:20:00,32.23,32.28,32.15,32.27,28100.0,32.23,32.28,32.15,32.27,28100.0
2009-04-29 13:25:00,32.26,32.35,32.26,32.33,11300.0,32.26,32.35,32.26,32.33,11300.0
2009-04-29 13:30:00,32.32,32.33,32.26,32.3,14600.0,32.32,32.33,32.26,32.3,14600.0
2009-04-29 13:35:00,32.3,32.3,32.22,32.26,19900.0,32.3,32.3,32.22,32.26,19900.0
2009-04-29 13:40:00,32.26,32.3,32.24,32.25,23200.0,32.26,32.3,32.24,32.25,23200.0
2009-04-29 13:45:00,32.25,32.26,32.18,32.18,10700.0,32.25,32.26,32.18,32.18,10700.0
2009-04-29 13:50:00,32.19,32.2,32.16,32.19,7600.0,32.19,32.2,32.16,32.19,7600.0
2009-04-29 13:55:00,32.19,32.2,32.18,32.19,6900.0,32.19,32.2,32.18,32.19,6900.0
2009-04-29 14:00:00,32.18,32.2,32.14,32.15,16800.0,32.18,32.2,32.14,32.15,16800.0
2009-04-29 14:05:00,32.17,32.17,32.14,32.16,15300.0,32.17,32.17,32.14,32.16,15300.0
2009-04-29 14:10:00,32.15,32.16,32.15,32.15,12200.0,32.15,32.16,32.15,32.15,12200.0
2009-04-29 14:15:00,32.15,32.16,32.03,32.04,47900.0,32.15,32.16,32.03,32.04,47900.0
2009-04-29 14:20:00,32.08,32.12,32.02,32.07,33900.0,32.08,32.12,32.02,32.07,33900.0
2009-04-29 14:25:00,32.07,32.14,32.07,32.11,26800.0,32.07,32.14,32.07,32.11,26800.0
2009-04-29 14:30:00,32.12,32.34,32.08,32.31,26100.0,32.12,32.34,32.08,32.31,26100.0
2009-04-29 14:35:00,32.31,32.34,32.28,32.31,25000.0,32.31,32.34,32.28,32.31,25000.0
2009-04-29 14:40:00,32.31,32.35,32.24,32.24,23500.0,32.31,32.35,32.24,32.24,23500.0
2009-04-29 14:45:00,32.26,32.28,32.17,32.17,28000.0,32.26,32.28,32.17,32.17,28000.0
2009-04-29 14:50:00,32.17,32.2,32.08,32.09,28900.0,32.17,32.2,32.08,32.09,28900.0
2009-04-29 14:55:00,32.09,32.12,32.07,32.12,45200.0,32.09,32.12,32.07,32.12,45200.0
2009-04-29 15:00:00,32.12,32.18,32.11,32.18,25600.0,32.12,32.18,32.11,32.18,25600.0
2009-04-29 15:05:00,32.18,32.25,32.15,32.2,31500.0,32.18,32.25,32.15,32.2,31500.0
2009-04-29 15:10:00,32.2,32.28,32.17,32.25,23000.0,32.2,32.28,32.17,32.25,23000.0
2009-04-29 15:15:00,32.25,32.26,32.16,32.19,29400.0,32.25,32.26,32.16,32.19,29400.0
2009-04-29 15:20:00,32.18,32.2,32.08,32.08,43500.0,32.18,32.2,32.08,32.08,43500.0
2009-04-29 15:25:00,32.1,32.13,32.01,32.01,31000.0,32.1,32.13,32.01,32.01,31000.0
2009-04-29 15:30:00,32.0,32.02,31.92,32.0,40800.0,32.0,32.02,31.92,32.0,40800.0
2009-04-29 15:35:00,32.0,32.12,31.98,32.12,45000.0,32.0,32.12,31.98,32.12,45000.0
2009-04-29 15:40:00,32.14,32.19,32.1,32.14,38200.0,32.14,32.19,32.1,32.14,38200.0
2009-04-29 15:45:00,32.12,32.16,31.99,32.01,74500.0,32.12,32.16,31.99,32.01,74500.0
2009-04-29 15:50:00,32.01,32.15,32.01,32.1,55200.0,32.01,32.15,32.01,32.1,55200.0
2009-04-29 15:55:00,32.11,32.15,32.07,32.07,147600.0,32.11,32.15,32.07,32.07,147600.0
2009-04-30 09:30:00,32.74,32.9,31.85,32.09,88300.0,32.74,32.9,31.85,32.09,88300.0
2009-04-30 09:35:00,32.07,32.23,31.94,32.07,65400.0,32.07,32.23,31.94,32.07,65400.0
2009-04-30 09:40:00,32.06,32.06,31.85,31.94,52800.0,32.06,32.06,31.85,31.94,52800.0
2009-04-30 09:45:00,31.91,32.02,31.85,31.87,37800.0,31.91,32.02,31.85,31.87,37800.0
2009-04-30 09:50:00,31.87,31.87,31.76,31.82,40600.0,31.87,31.87,31.76,31.82,40600.0
2009-04-30 09:55:00,31.83,31.85,31.74,31.8,27600.0,31.83,31.85,31.74,31.8,27600.0
2009-04-30 10:00:00,31.8,31.96,31.79,31.87,75600.0,31.8,31.96,31.79,31.87,75600.0
2009-04-30 10:05:00,31.87,31.95,31.85,31.92,35000.0,31.87,31.95,31.85,31.92,35000.0
2009-04-30 10:10:00,31.91,31.95,31.68,31.69,90000.0,31.91,31.95,31.68,31.69,90000.0
2009-04-30 10:15:00,31.71,31.73,31.52,31.55,44000.0,31.71,31.73,31.52,31.55,44000.0
2009-04-30 10:20:00,31.57,31.57,31.42,31.48,28400.0,31.57,31.57,31.42,31.48,28400.0
2009-04-30 10:25:00,31.48,31.48,31.18,31.18,47700.0,31.48,31.48,31.18,31.18,47700.0
2009-04-30 10:30:00,31.19,31.3,31.05,31.13,73300.0,31.19,31.3,31.05,31.13,73300.0
2009-04-30 10:35:00,31.14,31.3,31.14,31.21,22500.0,31.14,31.3,31.14,31.21,22500.0
2009-04-30 10:40:00,31.2,31.41,31.2,31.41,17400.0,31.2,31.41,31.2,31.41,17400.0
2009-04-30 10:45:00,31.39,31.45,31.32,31.43,17200.0,31.39,31.45,31.32,31.43,17200.0
2009-04-30 10:50:00,31.44,31.58,31.43,31.53,22200.0,31.44,31.58,31.43,31.53,22200.0
2009-04-30 10:55:00,31.53,31.57,31.51,31.51,26900.0,31.53,31.57,31.51,31.51,26900.0
2009-04-30 11:00:00,31.52,31.52,31.41,31.5,27500.0,31.52,31.52,31.41,31.5,27500.0
2009-04-30 11:05:00,31.5,31.5,31.35,31.4,14800.0,31.5,31.5,31.35,31.4,14800.0
2009-04-30 11:10:00,31.45,31.5,31.45,31.49,9800.0,31.45,31.5,31.45,31.49,9800.0
2009-04-30 11:15:00,31.46,31.49,31.45,31.47,7800.0,31.46,31.49,31.45,31.47,7800.0
2009-04-30 11:20:00,31.47,31.49,31.44,31.45,19500.0,31.47,31.49,31.44,31.45,19500.0
2009-04-30 11:25:00,31.44,31.48,31.42,31.45,16200.0,31.44,31.48,31.42,31.45,16200.0
2009-04-30 11:30:00,31.45,31.48,31.41,31.41,18200.0,31.45,31.48,31.41,31.41,18200.0
2009-04-30 11:35:00,31.42,31.45,31.26,31.26,17900.0,31.42,31.45,31.26,31.26,17900.0
2009-04-30 11:40:00,31.26,31.35,31.25,31.34,14000.0,31.26,31.35,31.25,31.34,14000.0
2009-04-30 11:45:00,31.35,31.36,31.26,31.32,12700.0,31.35,31.36,31.26,31.32,12700.0
2009-04-30 11:50:00,31.32,31.35,31.2,31.22,25800.0,31.32,31.35,31.2,31.22,25800.0
2009-04-30 11:55:00,31.23,31.29,31.22,31.29,8600.0,31.23,31.29,31.22,31.29,8600.0
2009-04-30 12:00:00,31.29,31.37,31.29,31.35,13200.0,31.29,31.37,31.29,31.35,13200.0
2009-04-30 12:05:00,31.35,31.36,31.29,31.3,16900.0,31.35,31.36,31.29,31.3,16900.0
2009-04-30 12:10:00,31.3,31.3,31.23,31.28,17600.0,31.3,31.3,31.23,31.28,17600.0
2009-04-30 12:15:00,31.27,31.32,31.26,31.29,19200.0,31.27,31.32,31.26,31.29,19200.0
2009-04-30 12:20:00,31.28,31.35,31.28,31.33,25100.0,31.28,31.35,31.28,31.33,25100.0
2009-04-30 12:25:00,31.33,31.42,31.33,31.42,15400.0,31.33,31.42,31.33,31.42,15400.0
2009-04-30 12:30:00,31.43,31.44,31.34,31.38,20700.0,31.43,31.44,31.34,31.38,20700.0
2009-04-30 12:35:00,31.39,31.4,31.37,31.38,13200.0,31.39,31.4,31.37,31.38,13200.0
2009-04-30 12:40:00,31.37,31.39,31.32,31.32,18900.0,31.37,31.39,31.32,31.32,18900.0
2009-04-30 12:45:00,31.32,31.37,31.22,31.24,19200.0,31.32,31.37,31.22,31.24,19200.0
2009-04-30 12:50:00,31.24,31.33,31.2,31.33,9500.0,31.24,31.33,31.2,31.33,9500.0
2009-04-30 12:55:00,31.32,31.32,31.15,31.15,22900.0,31.32,31.32,31.15,31.15,22900.0
2009-04-30 13:00:00,31.16,31.33,31.14,31.32,8700.0,31.16,31.33,31.14,31.32,8700.0
2009-04-30 13:05:00,31.32,31.32,31.2,31.22,12300.0,31.32,31.32,31.2,31.22,12300.0
2009-04-30 13:10:00,31.2,31.27,31.16,31.26,7700.0,31.2,31.27,31.16,31.26,7700.0
2009-04-30 13:15:00,31.26,31.26,31.1,31.1,21200.0,31.26,31.26,31.1,31.1,21200.0
2009-04-30 13:20:00,31.1,31.13,30.91,30.91,26900.0,31.1,31.13,30.91,30.91,26900.0
2009-04-30 13:25:00,30.91,30.98,30.9,30.93,12500.0,30.91,30.98,30.9,30.93,12500.0
2009-04-30 13:30:00,30.92,30.97,30.89,30.93,16000.0,30.92,30.97,30.89,30.93,16000.0
2009-04-30 13:35:00,30.94,30.94,30.75,30.8,20000.0,30.94,30.94,30.75,30.8,20000.0
2009-04-30 13:40:00,30.79,30.83,30.77,30.77,27300.0,30.79,30.83,30.77,30.77,27300.0
2009-04-30 13:45:00,30.76,30.82,30.75,30.78,18800.0,30.76,30.82,30.75,30.78,18800.0
2009-04-30 13:50:00,30.78,30.81,30.7,30.72,26600.0,30.78,30.81,30.7,30.72,26600.0
2009-04-30 13:55:00,30.73,30.8,30.71,30.75,18000.0,30.73,30.8,30.71,30.75,18000.0
2009-04-30 14:00:00,30.73,30.8,30.73,30.8,26100.0,30.73,30.8,30.73,30.8,26100.0
2009-04-30 14:05:00,30.8,30.83,30.75,30.78,22800.0,30.8,30.83,30.75,30.78,22800.0
2009-04-30 14:10:00,30.79,30.81,30.72,30.81,34100.0,30.79,30.81,30.72,30.81,34100.0
2009-04-30 14:15:00,30.81,30.98,30.81,30.91,52100.0,30.81,30.98,30.81,30.91,52100.0
2009-04-30 14:20:00,30.92,30.93,30.86,30.86,57100.0,30.92,30.93,30.86,30.86,57100.0
2009-04-30 14:25:00,30.86,30.98,30.86,30.94,25100.0,30.86,30.98,30.86,30.94,25100.0
2009-04-30 14:30:00,30.96,31.0,30.93,30.99,31100.0,30.96,31.0,30.93,30.99,31100.0
2009-04-30 14:35:00,31.0,31.08,30.99,31.04,31800.0,31.0,31.08,30.99,31.04,31800.0
2009-04-30 14:40:00,31.05,31.05,31.02,31.03,37200.0,31.05,31.05,31.02,31.03,37200.0
2009-04-30 14:45:00,31.03,31.05,30.98,30.99,27900.0,31.03,31.05,30.98,30.99,27900.0
2009-04-30 14:50:00,31.0,31.01,30.96,31.01,21400.0,31.0,31.01,30.96,31.01,21400.0
2009-04-30 14:55:00,31.0,31.02,30.96,30.96,13200.0,31.0,31.02,30.96,30.96,13200.0
2009-04-30 15:00:00,30.97,30.97,30.82,30.85,34600.0,30.97,30.97,30.82,30.85,34600.0
2009-04-30 15:05:00,30.84,30.85,30.7,30.72,34100.0,30.84,30.85,30.7,30.72,34100.0
2009-04-30 15:10:00,30.71,30.77,30.64,30.65,34600.0,30.71,30.77,30.64,30.65,34600.0
2009-04-30 15:15:00,30.64,30.73,30.55,30.59,49100.0,30.64,30.73,30.55,30.59,49100.0
2009-04-30 15:20:00,30.6,30.65,30.57,30.6,34000.0,30.6,30.65,30.57,30.6,34000.0
2009-04-30 15:25:00,30.6,30.6,30.45,30.56,62400.0,30.6,30.6,30.45,30.56,62400.0
2009-04-30 15:30:00,30.56,30.68,30.54,30.63,44800.0,30.56,30.68,30.54,30.63,44800.0
2009-04-30 15:35:00,30.63,30.73,30.62,30.73,39800.0,30.63,30.73,30.62,30.73,39800.0
2009-04-30 15:40:00,30.73,30.75,30.7,30.75,40100.0,30.73,30.75,30.7,30.75,40100.0
2009-04-30 15:45:00,30.76,30.86,30.76,30.85,37700.0,30.76,30.86,30.76,30.85,37700.0
2009-04-30 15:50:00,30.85,31.07,30.82,30.83,125000.0,30.85,31.07,30.82,30.83,125000.0
2009-04-30 15:55:00,30.82,30.84,30.7,30.79,138900.0,30.82,30.84,30.7,30.79,138900.0
2009-05-01 09:30:00,30.83,30.86,30.33,30.41,30900.0,30.83,30.86,30.33,30.41,30900.0
2009-05-01 09:35:00,30.41,30.52,30.32,30.43,28000.0,30.41,30.52,30.32,30.43,28000.0
2009-05-01 09:40:00,30.45,30.47,30.4,30.42,27700.0,30.45,30.47,30.4,30.42,27700.0
2009-05-01 09:45:00,30.42,30.46,30.36,30.43,25200.0,30.42,30.46,30.36,30.43,25200.0
2009-05-01 09:50:00,30.43,30.46,30.36,30.45,35400.0,30.43,30.46,30.36,30.45,35400.0
2009-05-01 09:55:00,30.45,30.46,30.38,30.38,48200.0,30.45,30.46,30.38,30.38,48200.0
2009-05-01 10:00:00,30.38,30.43,30.23,30.35,31600.0,30.38,30.43,30.23,30.35,31600.0
2009-05-01 10:05:00,30.35,30.38,30.23,30.23,13400.0,30.35,30.38,30.23,30.23,13400.0
2009-05-01 10:10:00,30.25,30.33,30.24,30.29,11900.0,30.25,30.33,30.24,30.29,11900.0
2009-05-01 10:15:00,30.29,30.32,30.21,30.21,7600.0,30.29,30.32,30.21,30.21,7600.0
2009-05-01 10:20:00,30.21,30.28,30.2,30.26,8500.0,30.21,30.28,30.2,30.26,8500.0
2009-05-01 10:25:00,30.28,30.4,30.27,30.4,10700.0,30.28,30.4,30.27,30.4,10700.0
2009-05-01 10:30:00,30.4,30.49,30.39,30.45,10300.0,30.4,30.49,30.39,30.45,10300.0
2009-05-01 10:35:00,30.46,30.49,30.41,30.41,6800.0,30.46,30.49,30.41,30.41,6800.0
2009-05-01 10:40:00,30.42,30.46,30.39,30.46,6700.0,30.42,30.46,30.39,30.46,6700.0
2009-05-01 10:45:00,30.48,30.63,30.48,30.61,8900.0,30.48,30.63,30.48,30.61,8900.0
2009-05-01 10:50:00,30.61,30.61,30.49,30.49,16500.0,30.61,30.61,30.49,30.49,16500.0
2009-05-01 10:55:00,30.49,30.49,30.37,30.37,19700.0,30.49,30.49,30.37,30.37,19700.0
2009-05-01 11:00:00,30.37,30.38,30.18,30.19,25700.0,30.37,30.38,30.18,30.19,25700.0
2009-05-01 11:05:00,30.2,30.2,30.11,30.12,14000.0,30.2,30.2,30.11,30.12,14000.0
2009-05-01 11:10:00,30.13,30.28,30.12,30.28,10900.0,30.13,30.28,30.12,30.28,10900.0
2009-05-01 11:15:00,30.32,30.43,30.32,30.42,15500.0,30.32,30.43,30.32,30.42,15500.0
2009-05-01 11:20:00,30.42,30.42,30.33,30.36,16100.0,30.42,30.42,30.33,30.36,16100.0
2009-05-01 11:25:00,30.36,30.4,30.25,30.25,19600.0,30.36,30.4,30.25,30.25,19600.0
2009-05-01 11:30:00,30.23,30.24,30.18,30.18,9700.0,30.23,30.24,30.18,30.18,9700.0
2009-05-01 11:35:00,30.18,30.18,30.01,30.03,20600.0,30.18,30.18,30.01,30.03,20600.0
2009-05-01 11:40:00,30.03,30.07,29.96,29.97,28200.0,30.03,30.07,29.96,29.97,28200.0
2009-05-01 11:45:00,29.98,29.98,29.96,29.97,16200.0,29.98,29.98,29.96,29.97,16200.0
2009-05-01 11:50:00,29.98,29.98,29.9,29.94,23100.0,29.98,29.98,29.9,29.94,23100.0
2009-05-01 11:55:00,29.93,29.93,29.87,29.87,14600.0,29.93,29.93,29.87,29.87,14600.0
2009-05-01 12:00:00,29.87,29.9,29.85,29.87,8200.0,29.87,29.9,29.85,29.87,8200.0
2009-05-01 12:05:00,29.89,29.92,29.85,29.88,21100.0,29.89,29.92,29.85,29.88,21100.0
2009-05-01 12:10:00,29.88,29.98,29.87,29.95,18900.0,29.88,29.98,29.87,29.95,18900.0
2009-05-01 12:15:00,29.95,29.98,29.89,29.89,54000.0,29.95,29.98,29.89,29.89,54000.0
2009-05-01 12:20:00,29.9,29.92,29.9,29.91,7500.0,29.9,29.92,29.9,29.91,7500.0
2009-05-01 12:25:00,29.94,29.95,29.87,29.91,4500.0,29.94,29.95,29.87,29.91,4500.0
2009-05-01 12:30:00,29.92,29.99,29.86,29.99,5600.0,29.92,29.99,29.86,29.99,5600.0
2009-05-01 12:35:00,29.99,30.03,29.97,30.0,13200.0,29.99,30.03,29.97,30.0,13200.0
2009-05-01 12:40:00,30.01,30.02,29.95,29.97,12000.0,30.01,30.02,29.95,29.97,12000.0
2009-05-01 12:45:00,29.97,29.98,29.92,29.97,5700.0,29.97,29.98,29.92,29.97,5700.0
2009-05-01 12:50:00,29.98,29.99,29.9,29.92,10400.0,29.98,29.99,29.9,29.92,10400.0
2009-05-01 12:55:00,29.92,30.01,29.92,29.95,61900.0,29.92,30.01,29.92,29.95,61900.0
2009-05-01 13:00:00,29.96,29.99,29.92,29.92,8000.0,29.96,29.99,29.92,29.92,8000.0
2009-05-01 13:05:00,29.94,30.05,29.94,30.05,20700.0,29.94,30.05,29.94,30.05,20700.0
2009-05-01 13:10:00,30.05,30.06,30.02,30.04,16100.0,30.05,30.06,30.02,30.04,16100.0
2009-05-01 13:15:00,30.05,30.07,30.03,30.04,6900.0,30.05,30.07,30.03,30.04,6900.0
2009-05-01 13:20:00,30.05,30.07,30.01,30.01,9500.0,30.05,30.07,30.01,30.01,9500.0
2009-05-01 13:25:00,30.02,30.09,30.02,30.07,9400.0,30.02,30.09,30.02,30.07,9400.0
2009-05-01 13:30:00,30.07,30.1,30.03,30.05,11500.0,30.07,30.1,30.03,30.05,11500.0
2009-05-01 13:35:00,30.02,30.12,30.01,30.12,9300.0,30.02,30.12,30.01,30.12,9300.0
2009-05-01 13:40:00,30.12,30.21,30.11,30.11,19100.0,30.12,30.21,30.11,30.11,19100.0
2009-05-01 13:45:00,30.11,30.17,30.06,30.06,17500.0,30.11,30.17,30.06,30.06,17500.0
2009-05-01 13:50:00,30.06,30.08,30.0,30.02,8700.0,30.06,30.08,30.0,30.02,8700.0
2009-05-01 13:55:00,30.03,30.03,30.0,30.01,27200.0,30.03,30.03,30.0,30.01,27200.0
2009-05-01 14:00:00,30.01,30.08,30.0,30.01,18600.0,30.01,30.08,30.0,30.01,18600.0
2009-05-01 14:05:00,30.01,30.02,30.0,30.0,13500.0,30.01,30.02,30.0,30.0,13500.0
2009-05-01 14:10:00,30.0,30.01,30.0,30.0,23300.0,30.0,30.01,30.0,30.0,23300.0
2009-05-01 14:15:00,30.01,30.03,30.0,30.01,22100.0,30.01,30.03,30.0,30.01,22100.0
2009-05-01 14:20:00,30.01,30.03,30.0,30.03,9200.0,30.01,30.03,30.0,30.03,9200.0
2009-05-01 14:25:00,30.03,30.08,30.0,30.0,16400.0,30.03,30.08,30.0,30.0,16400.0
2009-05-01 14:30:00,30.0,30.08,30.0,30.05,18300.0,30.0,30.08,30.0,30.05,18300.0
2009-05-01 14:35:00,30.04,30.09,30.04,30.06,21800.0,30.04,30.09,30.04,30.06,21800.0
2009-05-01 14:40:00,30.06,30.06,30.0,30.03,7500.0,30.06,30.06,30.0,30.03,7500.0
2009-05-01 14:45:00,30.02,30.07,30.02,30.06,19600.0,30.02,30.07,30.02,30.06,19600.0
2009-05-01 14:50:00,30.06,30.06,30.0,30.06,12700.0,30.06,30.06,30.0,30.06,12700.0
2009-05-01 14:55:00,30.07,30.07,30.05,30.06,21900.0,30.07,30.07,30.05,30.06,21900.0
2009-05-01 15:00:00,30.07,30.14,30.06,30.14,25500.0,30.07,30.14,30.06,30.14,25500.0
2009-05-01 15:05:00,30.13,30.15,30.05,30.1,46600.0,30.13,30.15,30.05,30.1,46600.0
2009-05-01 15:10:00,30.1,30.26,30.1,30.18,68800.0,30.1,30.26,30.1,30.18,68800.0
2009-05-01 15:15:00,30.17,30.24,30.06,30.06,20400.0,30.17,30.24,30.06,30.06,20400.0
2009-05-01 15:20:00,30.05,30.07,30.05,30.05,30300.0,30.05,30.07,30.05,30.05,30300.0
2009-05-01 15:25:00,30.05,30.06,30.02,30.02,23700.0,30.05,30.06,30.02,30.02,23700.0
2009-05-01 15:30:00,30.02,30.05,30.0,30.04,18100.0,30.02,30.05,30.0,30.04,18100.0
2009-05-01 15:35:00,30.04,30.11,30.04,30.05,32100.0,30.04,30.11,30.04,30.05,32100.0
2009-05-01 15:40:00,30.06,30.15,30.06,30.14,22800.0,30.06,30.15,30.06,30.14,22800.0
2009-05-01 15:45:00,30.14,30.14,30.08,30.11,41300.0,30.14,30.14,30.08,30.11,41300.0
2009-05-01 15:50:00,30.11,30.15,30.11,30.15,28800.0,30.11,30.15,30.11,30.15,28800.0
2009-05-01 15:55:00,30.14,30.25,30.11,30.25,61800.0,30.14,30.25,30.11,30.25,61800.0
2009-05-04 09:30:00,30.5,31.0,30.3,30.52,34200.0,30.5,31.0,30.3,30.52,34200.0
2009-05-04 09:35:00,30.54,30.59,30.42,30.53,18500.0,30.54,30.59,30.42,30.53,18500.0
2009-05-04 09:40:00,30.53,30.53,30.36,30.37,17000.0,30.53,30.53,30.36,30.37,17000.0
2009-05-04 09:45:00,30.38,30.38,30.14,30.21,14300.0,30.38,30.38,30.14,30.21,14300.0
2009-05-04 09:50:00,30.18,30.21,29.93,29.93,8200.0,30.18,30.21,29.93,29.93,8200.0
2009-05-04 09:55:00,29.95,29.95,29.8,29.86,32100.0,29.95,29.95,29.8,29.86,32100.0
2009-05-04 10:00:00,29.85,30.09,29.85,30.0,25700.0,29.85,30.09,29.85,30.0,25700.0
2009-05-04 10:05:00,29.99,30.12,29.98,29.98,20600.0,29.99,30.12,29.98,29.98,20600.0
2009-05-04 10:10:00,29.96,30.1,29.92,30.06,17500.0,29.96,30.1,29.92,30.06,17500.0
2009-05-04 10:15:00,30.06,30.24,30.05,30.24,11200.0,30.06,30.24,30.05,30.24,11200.0
2009-05-04 10:20:00,30.24,30.45,30.24,30.38,10000.0,30.24,30.45,30.24,30.38,10000.0
2009-05-04 10:25:00,30.39,30.44,30.34,30.36,14100.0,30.39,30.44,30.34,30.36,14100.0
2009-05-04 10:30:00,30.35,30.36,30.17,30.24,29700.0,30.35,30.36,30.17,30.24,29700.0
2009-05-04 10:35:00,30.25,30.27,30.19,30.19,7200.0,30.25,30.27,30.19,30.19,7200.0
2009-05-04 10:40:00,30.19,30.19,30.09,30.11,13300.0,30.19,30.19,30.09,30.11,13300.0
2009-05-04 10:45:00,30.1,30.11,30.09,30.11,6900.0,30.1,30.11,30.09,30.11,6900.0
2009-05-04 10:50:00,30.11,30.11,29.99,30.0,18700.0,30.11,30.11,29.99,30.0,18700.0
2009-05-04 10:55:00,30.01,30.02,29.99,30.02,3800.0,30.01,30.02,29.99,30.02,3800.0
2009-05-04 11:00:00,30.0,30.18,30.0,30.18,9900.0,30.0,30.18,30.0,30.18,9900.0
2009-05-04 11:05:00,30.18,30.22,30.15,30.15,11200.0,30.18,30.22,30.15,30.15,11200.0
2009-05-04 11:10:00,30.14,30.19,30.0,30.03,26100.0,30.14,30.19,30.0,30.03,26100.0
2009-05-04 11:15:00,30.02,30.03,29.91,29.93,23900.0,30.02,30.03,29.91,29.93,23900.0
2009-05-04 11:20:00,29.94,29.99,29.94,29.98,9400.0,29.94,29.99,29.94,29.98,9400.0
2009-05-04 11:25:00,29.99,30.08,29.97,30.08,6300.0,29.99,30.08,29.97,30.08,6300.0
2009-05-04 11:30:00,30.09,30.17,30.09,30.16,9900.0,30.09,30.17,30.09,30.16,9900.0
2009-05-04 11:35:00,30.17,30.19,30.12,30.15,12400.0,30.17,30.19,30.12,30.15,12400.0
2009-05-04 11:40:00,30.14,30.16,30.08,30.14,17000.0,30.14,30.16,30.08,30.14,17000.0
2009-05-04 11:45:00,30.15,30.21,30.15,30.2,8400.0,30.15,30.21,30.15,30.2,8400.0
2009-05-04 11:50:00,30.19,30.21,30.07,30.08,6600.0,30.19,30.21,30.07,30.08,6600.0
2009-05-04 11:55:00,30.09,30.1,30.04,30.04,9200.0,30.09,30.1,30.04,30.04,9200.0
2009-05-04 12:00:00,30.04,30.07,30.0,30.05,16600.0,30.04,30.07,30.0,30.05,16600.0
2009-05-04 12:05:00,30.08,30.08,30.0,30.02,16200.0,30.08,30.08,30.0,30.02,16200.0
2009-05-04 12:10:00,30.01,30.06,30.0,30.04,12800.0,30.01,30.06,30.0,30.04,12800.0
2009-05-04 12:15:00,30.05,30.07,29.99,30.0,22400.0,30.05,30.07,29.99,30.0,22400.0
2009-05-04 12:20:00,30.02,30.1,30.0,30.06,15800.0,30.02,30.1,30.0,30.06,15800.0
2009-05-04 12:25:00,30.08,30.08,29.93,29.95,22700.0,30.08,30.08,29.93,29.95,22700.0
2009-05-04 12:30:00,29.95,29.99,29.94,29.97,8400.0,29.95,29.99,29.94,29.97,8400.0
2009-05-04 12:35:00,29.97,30.0,29.94,29.95,24600.0,29.97,30.0,29.94,29.95,24600.0
2009-05-04 12:40:00,29.95,30.0,29.94,29.99,27900.0,29.95,30.0,29.94,29.99,27900.0
2009-05-04 12:45:00,29.98,30.03,29.98,30.0,7600.0,29.98,30.03,29.98,30.0,7600.0
2009-05-04 12:50:00,30.02,30.03,29.94,29.95,10200.0,30.02,30.03,29.94,29.95,10200.0
2009-05-04 12:55:00,29.95,29.96,29.9,29.91,9100.0,29.95,29.96,29.9,29.91,9100.0
2009-05-04 13:00:00,29.9,29.91,29.85,29.86,17200.0,29.9,29.91,29.85,29.86,17200.0
2009-05-04 13:05:00,29.85,29.86,29.78,29.8,30600.0,29.85,29.86,29.78,29.8,30600.0
2009-05-04 13:10:00,29.8,29.81,29.78,29.8,18300.0,29.8,29.81,29.78,29.8,18300.0
2009-05-04 13:15:00,29.8,29.81,29.79,29.8,12700.0,29.8,29.81,29.79,29.8,12700.0
2009-05-04 13:20:00,29.81,29.88,29.8,29.88,24200.0,29.81,29.88,29.8,29.88,24200.0
2009-05-04 13:25:00,29.88,29.88,29.86,29.87,7800.0,29.88,29.88,29.86,29.87,7800.0
2009-05-04 13:30:00,29.87,29.87,29.85,29.86,14600.0,29.87,29.87,29.85,29.86,14600.0
2009-05-04 13:35:00,29.86,29.86,29.84,29.84,9800.0,29.86,29.86,29.84,29.84,9800.0
2009-05-04 13:40:00,29.85,29.91,29.84,29.86,26500.0,29.85,29.91,29.84,29.86,26500.0
2009-05-04 13:45:00,29.87,29.92,29.87,29.9,14200.0,29.87,29.92,29.87,29.9,14200.0
2009-05-04 13:50:00,29.9,29.96,29.89,29.9,26600.0,29.9,29.96,29.89,29.9,26600.0
2009-05-04 13:55:00,29.89,29.96,29.89,29.96,18800.0,29.89,29.96,29.89,29.96,18800.0
2009-05-04 14:00:00,29.97,30.01,29.93,29.98,20200.0,29.97,30.01,29.93,29.98,20200.0
2009-05-04 14:05:00,29.99,30.0,29.94,29.97,11400.0,29.99,30.0,29.94,29.97,11400.0
2009-05-04 14:10:00,29.98,30.01,29.97,29.99,15000.0,29.98,30.01,29.97,29.99,15000.0
2009-05-04 14:15:00,29.97,30.03,29.97,29.99,20800.0,29.97,30.03,29.97,29.99,20800.0
2009-05-04 14:20:00,30.0,30.03,29.98,30.02,10700.0,30.0,30.03,29.98,30.02,10700.0
2009-05-04 14:25:00,30.01,30.11,30.01,30.09,9000.0,30.01,30.11,30.01,30.09,9000.0
2009-05-04 14:30:00,30.1,30.15,30.07,30.15,15400.0,30.1,30.15,30.07,30.15,15400.0
2009-05-04 14:35:00,30.15,30.2,30.14,30.15,14800.0,30.15,30.2,30.14,30.15,14800.0
2009-05-04 14:40:00,30.15,30.2,30.13,30.19,22000.0,30.15,30.2,30.13,30.19,22000.0
2009-05-04 14:45:00,30.19,30.23,30.19,30.2,17300.0,30.19,30.23,30.19,30.2,17300.0
2009-05-04 14:50:00,30.21,30.25,30.19,30.21,23200.0,30.21,30.25,30.19,30.21,23200.0
2009-05-04 14:55:00,30.22,30.27,30.19,30.23,20300.0,30.22,30.27,30.19,30.23,20300.0
2009-05-04 15:00:00,30.24,30.26,30.16,30.25,22400.0,30.24,30.26,30.16,30.25,22400.0
2009-05-04 15:05:00,30.26,30.31,30.25,30.28,20600.0,30.26,30.31,30.25,30.28,20600.0
2009-05-04 15:10:00,30.29,30.35,30.27,30.34,26600.0,30.29,30.35,30.27,30.34,26600.0
2009-05-04 15:15:00,30.32,30.4,30.32,30.4,34500.0,30.32,30.4,30.32,30.4,34500.0
2009-05-04 15:20:00,30.39,30.41,30.33,30.34,21800.0,30.39,30.41,30.33,30.34,21800.0
2009-05-04 15:25:00,30.34,30.34,30.24,30.3,20000.0,30.34,30.34,30.24,30.3,20000.0
2009-05-04 15:30:00,30.3,30.34,30.23,30.25,19800.0,30.3,30.34,30.23,30.25,19800.0
2009-05-04 15:35:00,30.25,30.33,30.25,30.31,16900.0,30.25,30.33,30.25,30.31,16900.0
2009-05-04 15:40:00,30.32,30.39,30.3,30.39,22800.0,30.32,30.39,30.3,30.39,22800.0
2009-05-04 15:45:00,30.39,30.41,30.35,30.35,29500.0,30.39,30.41,30.35,30.35,29500.0
2009-05-04 15:50:00,30.36,30.52,30.36,30.52,53000.0,30.36,30.52,30.36,30.52,53000.0
2009-05-04 15:55:00,30.52,30.63,30.48,30.59,66000.0,30.52,30.63,30.48,30.59,66000.0
2009-05-05 09:30:00,30.6,30.6,30.02,30.16,14400.0,30.6,30.6,30.02,30.16,14400.0
2009-05-05 09:35:00,30.17,30.19,29.95,29.95,30700.0,30.17,30.19,29.95,29.95,30700.0
2009-05-05 09:40:00,29.97,29.97,29.72,29.86,49600.0,29.97,29.97,29.72,29.86,49600.0
2009-05-05 09:45:00,29.87,29.93,29.78,29.82,31900.0,29.87,29.93,29.78,29.82,31900.0
2009-05-05 09:50:00,29.83,29.94,29.79,29.9,35000.0,29.83,29.94,29.79,29.9,35000.0
2009-05-05 09:55:00,29.9,29.91,29.85,29.87,15900.0,29.9,29.91,29.85,29.87,15900.0
2009-05-05 10:00:00,29.89,29.9,29.74,29.75,33100.0,29.89,29.9,29.74,29.75,33100.0
2009-05-05 10:05:00,29.79,29.81,29.68,29.71,26900.0,29.79,29.81,29.68,29.71,26900.0
2009-05-05 10:10:00,29.73,30.02,29.71,30.01,18900.0,29.73,30.02,29.71,30.01,18900.0
2009-05-05 10:15:00,30.01,30.02,29.96,30.01,11500.0,30.01,30.02,29.96,30.01,11500.0
2009-05-05 10:20:00,30.0,30.01,29.89,29.94,12700.0,30.0,30.01,29.89,29.94,12700.0
2009-05-05 10:25:00,29.93,30.02,29.9,29.98,12000.0,29.93,30.02,29.9,29.98,12000.0
2009-05-05 10:30:00,29.96,30.01,29.95,29.99,15300.0,29.96,30.01,29.95,29.99,15300.0
2009-05-05 10:35:00,29.99,30.01,29.91,29.98,14100.0,29.99,30.01,29.91,29.98,14100.0
2009-05-05 10:40:00,29.98,30.01,29.97,29.98,8400.0,29.98,30.01,29.97,29.98,8400.0
2009-05-05 10:45:00,29.97,29.99,29.93,29.93,10200.0,29.97,29.99,29.93,29.93,10200.0
2009-05-05 10:50:00,29.93,29.95,29.8,29.82,9100.0,29.93,29.95,29.8,29.82,9100.0
2009-05-05 10:55:00,29.84,29.84,29.7,29.75,7900.0,29.84,29.84,29.7,29.75,7900.0
2009-05-05 11:00:00,29.74,29.74,29.68,29.7,15500.0,29.74,29.74,29.68,29.7,15500.0
2009-05-05 11:05:00,29.71,29.73,29.65,29.7,17300.0,29.71,29.73,29.65,29.7,17300.0
2009-05-05 11:10:00,29.69,29.72,29.66,29.66,7600.0,29.69,29.72,29.66,29.66,7600.0
2009-05-05 11:15:00,29.67,29.73,29.67,29.72,20300.0,29.67,29.73,29.67,29.72,20300.0
2009-05-05 11:20:00,29.71,29.73,29.63,29.71,23600.0,29.71,29.73,29.63,29.71,23600.0
2009-05-05 11:25:00,29.71,29.75,29.7,29.74,10500.0,29.71,29.75,29.7,29.74,10500.0
2009-05-05 11:30:00,29.74,29.89,29.74,29.87,18500.0,29.74,29.89,29.74,29.87,18500.0
2009-05-05 11:35:00,29.86,29.9,29.78,29.82,24400.0,29.86,29.9,29.78,29.82,24400.0
2009-05-05 11:40:00,29.83,29.83,29.76,29.77,11200.0,29.83,29.83,29.76,29.77,11200.0
2009-05-05 11:45:00,29.77,29.8,29.77,29.78,10300.0,29.77,29.8,29.77,29.78,10300.0
2009-05-05 11:50:00,29.78,29.82,29.76,29.78,8000.0,29.78,29.82,29.76,29.78,8000.0
2009-05-05 11:55:00,29.79,29.86,29.79,29.85,13800.0,29.79,29.86,29.79,29.85,13800.0
2009-05-05 12:00:00,29.86,29.89,29.82,29.84,7200.0,29.86,29.89,29.82,29.84,7200.0
2009-05-05 12:05:00,29.85,29.92,29.84,29.89,9000.0,29.85,29.92,29.84,29.89,9000.0
2009-05-05 12:10:00,29.9,29.92,29.87,29.9,6300.0,29.9,29.92,29.87,29.9,6300.0
2009-05-05 12:15:00,29.91,29.98,29.89,29.98,4800.0,29.91,29.98,29.89,29.98,4800.0
2009-05-05 12:20:00,29.98,30.0,29.92,29.92,8900.0,29.98,30.0,29.92,29.92,8900.0
2009-05-05 12:25:00,29.92,30.01,29.92,30.0,10700.0,29.92,30.01,29.92,30.0,10700.0
2009-05-05 12:30:00,30.0,30.0,29.99,30.0,4500.0,30.0,30.0,29.99,30.0,4500.0
2009-05-05 12:35:00,30.0,30.05,29.96,30.02,16800.0,30.0,30.05,29.96,30.02,16800.0
2009-05-05 12:40:00,30.05,30.08,30.0,30.0,10400.0,30.05,30.08,30.0,30.0,10400.0
2009-05-05 12:45:00,30.02,30.04,30.01,30.04,7500.0,30.02,30.04,30.01,30.04,7500.0
2009-05-05 12:50:00,30.04,30.05,30.03,30.04,7100.0,30.04,30.05,30.03,30.04,7100.0
2009-05-05 12:55:00,30.05,30.05,29.99,29.99,11100.0,30.05,30.05,29.99,29.99,11100.0
2009-05-05 13:00:00,29.99,29.99,29.93,29.99,9200.0,29.99,29.99,29.93,29.99,9200.0
2009-05-05 13:05:00,29.99,30.01,29.94,29.95,12700.0,29.99,30.01,29.94,29.95,12700.0
2009-05-05 13:10:00,29.95,29.95,29.94,29.94,7000.0,29.95,29.95,29.94,29.94,7000.0
2009-05-05 13:15:00,29.95,29.95,29.85,29.85,13300.0,29.95,29.95,29.85,29.85,13300.0
2009-05-05 13:20:00,29.86,29.86,29.81,29.82,17000.0,29.86,29.86,29.81,29.82,17000.0
2009-05-05 13:25:00,29.82,29.88,29.8,29.83,13700.0,29.82,29.88,29.8,29.83,13700.0
2009-05-05 13:30:00,29.83,29.91,29.83,29.9,8200.0,29.83,29.91,29.83,29.9,8200.0
2009-05-05 13:35:00,29.9,29.9,29.87,29.88,8200.0,29.9,29.9,29.87,29.88,8200.0
2009-05-05 13:40:00,29.89,29.94,29.89,29.9,13400.0,29.89,29.94,29.89,29.9,13400.0
2009-05-05 13:45:00,29.91,29.94,29.87,29.94,9900.0,29.91,29.94,29.87,29.94,9900.0
2009-05-05 13:50:00,29.94,29.97,29.93,29.94,14200.0,29.94,29.97,29.93,29.94,14200.0
2009-05-05 13:55:00,29.94,29.95,29.92,29.93,11000.0,29.94,29.95,29.92,29.93,11000.0
2009-05-05 14:00:00,29.92,29.94,29.9,29.91,8000.0,29.92,29.94,29.9,29.91,8000.0
2009-05-05 14:05:00,29.92,30.0,29.92,29.99,16700.0,29.92,30.0,29.92,29.99,16700.0
2009-05-05 14:10:00,30.0,30.05,29.99,30.01,22400.0,30.0,30.05,29.99,30.01,22400.0
2009-05-05 14:15:00,30.0,30.06,30.0,30.02,17300.0,30.0,30.06,30.0,30.02,17300.0
2009-05-05 14:20:00,30.02,30.04,29.83,29.83,18100.0,30.02,30.04,29.83,29.83,18100.0
2009-05-05 14:25:00,29.83,29.85,29.74,29.74,18000.0,29.83,29.85,29.74,29.74,18000.0
2009-05-05 14:30:00,29.73,29.8,29.71,29.8,28400.0,29.73,29.8,29.71,29.8,28400.0
2009-05-05 14:35:00,29.8,29.84,29.79,29.82,10800.0,29.8,29.84,29.79,29.82,10800.0
2009-05-05 14:40:00,29.81,29.83,29.78,29.79,14200.0,29.81,29.83,29.78,29.79,14200.0
2009-05-05 14:45:00,29.78,29.93,29.78,29.91,9800.0,29.78,29.93,29.78,29.91,9800.0
2009-05-05 14:50:00,29.93,30.02,29.91,30.01,16000.0,29.93,30.02,29.91,30.01,16000.0
2009-05-05 14:55:00,30.01,30.07,30.0,30.0,16300.0,30.01,30.07,30.0,30.0,16300.0
2009-05-05 15:00:00,29.99,30.03,29.97,30.02,15400.0,29.99,30.03,29.97,30.02,15400.0
2009-05-05 15:05:00,30.01,30.11,30.01,30.11,18200.0,30.01,30.11,30.01,30.11,18200.0
2009-05-05 15:10:00,30.09,30.13,30.01,30.04,12600.0,30.09,30.13,30.01,30.04,12600.0
2009-05-05 15:15:00,30.04,30.07,30.01,30.07,12000.0,30.04,30.07,30.01,30.07,12000.0
2009-05-05 15:20:00,30.07,30.1,30.01,30.1,16700.0,30.07,30.1,30.01,30.1,16700.0
2009-05-05 15:25:00,30.09,30.18,30.07,30.13,22100.0,30.09,30.18,30.07,30.13,22100.0
2009-05-05 15:30:00,30.14,30.25,30.12,30.2,23900.0,30.14,30.25,30.12,30.2,23900.0
2009-05-05 15:35:00,30.19,30.3,30.19,30.28,50000.0,30.19,30.3,30.19,30.28,50000.0
2009-05-05 15:40:00,30.27,30.29,30.16,30.18,25000.0,30.27,30.29,30.16,30.18,25000.0
2009-05-05 15:45:00,30.19,30.19,30.11,30.13,33700.0,30.19,30.19,30.11,30.13,33700.0
2009-05-05 15:50:00,30.14,30.18,30.08,30.1,41800.0,30.14,30.18,30.08,30.1,41800.0
2009-05-05 15:55:00,30.1,30.19,30.05,30.19,44200.0,30.1,30.19,30.05,30.19,44200.0
2009-05-06 09:30:00,30.22,30.3,29.95,30.16,55200.0,30.22,30.3,29.95,30.16,55200.0
2009-05-06 09:35:00,30.16,30.32,30.11,30.17,24000.0,30.16,30.32,30.11,30.17,24000.0
2009-05-06 09:40:00,30.16,30.28,30.12,30.19,15000.0,30.16,30.28,30.12,30.19,15000.0
2009-05-06 09:45:00,30.19,30.19,30.06,30.09,17600.0,30.19,30.19,30.06,30.09,17600.0
2009-05-06 09:50:00,30.09,30.09,29.8,29.8,17200.0,30.09,30.09,29.8,29.8,17200.0
2009-05-06 09:55:00,29.81,29.86,29.77,29.78,14100.0,29.81,29.86,29.77,29.78,14100.0
2009-05-06 10:00:00,29.75,29.76,29.45,29.47,28900.0,29.75,29.76,29.45,29.47,28900.0
2009-05-06 10:05:00,29.47,29.5,29.36,29.43,21500.0,29.47,29.5,29.36,29.43,21500.0
2009-05-06 10:10:00,29.44,29.45,29.27,29.28,37500.0,29.44,29.45,29.27,29.28,37500.0
2009-05-06 10:15:00,29.29,29.29,29.0,29.01,84100.0,29.29,29.29,29.0,29.01,84100.0
2009-05-06 10:20:00,29.02,29.02,28.78,28.83,37700.0,29.02,29.02,28.78,28.83,37700.0
2009-05-06 10:25:00,28.85,28.88,28.69,28.69,29300.0,28.85,28.88,28.69,28.69,29300.0
2009-05-06 10:30:00,28.69,28.84,28.68,28.76,39200.0,28.69,28.84,28.68,28.76,39200.0
2009-05-06 10:35:00,28.76,28.9,28.76,28.83,40800.0,28.76,28.9,28.76,28.83,40800.0
2009-05-06 10:40:00,28.85,28.9,28.73,28.81,61300.0,28.85,28.9,28.73,28.81,61300.0
2009-05-06 10:45:00,28.81,28.91,28.78,28.85,30000.0,28.81,28.91,28.78,28.85,30000.0
2009-05-06 10:50:00,28.85,28.93,28.85,28.92,22800.0,28.85,28.93,28.85,28.92,22800.0
2009-05-06 10:55:00,28.91,28.96,28.86,28.9,26000.0,28.91,28.96,28.86,28.9,26000.0
2009-05-06 11:00:00,28.89,28.98,28.89,28.95,14300.0,28.89,28.98,28.89,28.95,14300.0
2009-05-06 11:05:00,28.94,28.97,28.85,28.85,16500.0,28.94,28.97,28.85,28.85,16500.0
2009-05-06 11:10:00,28.89,28.94,28.85,28.94,11200.0,28.89,28.94,28.85,28.94,11200.0
2009-05-06 11:15:00,28.95,29.02,28.87,28.89,15800.0,28.95,29.02,28.87,28.89,15800.0
2009-05-06 11:20:00,28.89,28.89,28.79,28.84,10200.0,28.89,28.89,28.79,28.84,10200.0
2009-05-06 11:25:00,28.85,28.89,28.85,28.89,8400.0,28.85,28.89,28.85,28.89,8400.0
2009-05-06 11:30:00,28.89,28.98,28.88,28.96,15400.0,28.89,28.98,28.88,28.96,15400.0
2009-05-06 11:35:00,28.96,29.12,28.96,29.08,20000.0,28.96,29.12,28.96,29.08,20000.0
2009-05-06 11:40:00,29.07,29.22,29.07,29.22,20100.0,29.07,29.22,29.07,29.22,20100.0
2009-05-06 11:45:00,29.22,29.22,29.15,29.16,28700.0,29.22,29.22,29.15,29.16,28700.0
2009-05-06 11:50:00,29.18,29.2,29.16,29.17,11900.0,29.18,29.2,29.16,29.17,11900.0
2009-05-06 11:55:00,29.18,29.28,29.15,29.21,20400.0,29.18,29.28,29.15,29.21,20400.0
2009-05-06 12:00:00,29.21,29.21,29.1,29.12,7500.0,29.21,29.21,29.1,29.12,7500.0
2009-05-06 12:05:00,29.14,29.15,29.07,29.08,10900.0,29.14,29.15,29.07,29.08,10900.0
2009-05-06 12:10:00,29.06,29.12,29.04,29.09,10300.0,29.06,29.12,29.04,29.09,10300.0
2009-05-06 12:15:00,29.09,29.15,29.08,29.08,18000.0,29.09,29.15,29.08,29.08,18000.0
2009-05-06 12:20:00,29.09,29.12,29.09,29.11,5200.0,29.09,29.12,29.09,29.11,5200.0
2009-05-06 12:25:00,29.11,29.14,29.1,29.14,5800.0,29.11,29.14,29.1,29.14,5800.0
2009-05-06 12:30:00,29.13,29.14,29.08,29.1,6300.0,29.13,29.14,29.08,29.1,6300.0
2009-05-06 12:35:00,29.08,29.1,29.06,29.08,4500.0,29.08,29.1,29.06,29.08,4500.0
2009-05-06 12:40:00,29.06,29.08,29.05,29.07,7200.0,29.06,29.08,29.05,29.07,7200.0
2009-05-06 12:45:00,29.09,29.1,29.04,29.04,5100.0,29.09,29.1,29.04,29.04,5100.0
2009-05-06 12:50:00,29.05,29.1,29.04,29.09,6300.0,29.05,29.1,29.04,29.09,6300.0
2009-05-06 12:55:00,29.09,29.1,28.95,29.01,15000.0,29.09,29.1,28.95,29.01,15000.0
2009-05-06 13:00:00,28.99,29.05,28.9,28.91,10700.0,28.99,29.05,28.9,28.91,10700.0
2009-05-06 13:05:00,28.91,28.92,28.82,28.84,18000.0,28.91,28.92,28.82,28.84,18000.0
2009-05-06 13:10:00,28.83,28.91,28.83,28.9,9400.0,28.83,28.91,28.83,28.9,9400.0
2009-05-06 13:15:00,28.91,28.92,28.89,28.92,5800.0,28.91,28.92,28.89,28.92,5800.0
2009-05-06 13:20:00,28.92,28.97,28.85,28.85,13700.0,28.92,28.97,28.85,28.85,13700.0
2009-05-06 13:25:00,28.85,28.88,28.81,28.82,7300.0,28.85,28.88,28.81,28.82,7300.0
2009-05-06 13:30:00,28.81,28.9,28.78,28.88,10100.0,28.81,28.9,28.78,28.88,10100.0
2009-05-06 13:35:00,28.9,28.95,28.89,28.95,9800.0,28.9,28.95,28.89,28.95,9800.0
2009-05-06 13:40:00,28.94,28.96,28.88,28.92,9300.0,28.94,28.96,28.88,28.92,9300.0
2009-05-06 13:45:00,28.93,28.97,28.92,28.95,7600.0,28.93,28.97,28.92,28.95,7600.0
2009-05-06 13:50:00,28.97,29.09,28.96,29.09,9600.0,28.97,29.09,28.96,29.09,9600.0
2009-05-06 13:55:00,29.09,29.16,29.08,29.16,8900.0,29.09,29.16,29.08,29.16,8900.0
2009-05-06 14:00:00,29.16,29.22,29.08,29.08,37600.0,29.16,29.22,29.08,29.08,37600.0
2009-05-06 14:05:00,29.1,29.11,29.06,29.07,16100.0,29.1,29.11,29.06,29.07,16100.0
2009-05-06 14:10:00,29.08,29.08,29.06,29.08,6100.0,29.08,29.08,29.06,29.08,6100.0
2009-05-06 14:15:00,29.08,29.11,29.08,29.09,15100.0,29.08,29.11,29.08,29.09,15100.0
2009-05-06 14:20:00,29.09,29.12,29.09,29.1,30600.0,29.09,29.12,29.09,29.1,30600.0
2009-05-06 14:25:00,29.1,29.21,29.09,29.21,25600.0,29.1,29.21,29.09,29.21,25600.0
2009-05-06 14:30:00,29.2,29.3,29.2,29.26,24900.0,29.2,29.3,29.2,29.26,24900.0
2009-05-06 14:35:00,29.27,29.3,29.23,29.25,26600.0,29.27,29.3,29.23,29.25,26600.0
2009-05-06 14:40:00,29.25,29.25,29.04,29.05,38000.0,29.25,29.25,29.04,29.05,38000.0
2009-05-06 14:45:00,29.04,29.06,28.97,29.04,28300.0,29.04,29.06,28.97,29.04,28300.0
2009-05-06 14:50:00,29.06,29.13,29.04,29.06,13800.0,29.06,29.13,29.04,29.06,13800.0
2009-05-06 14:55:00,29.07,29.1,29.06,29.06,12900.0,29.07,29.1,29.06,29.06,12900.0
2009-05-06 15:00:00,29.08,29.09,29.05,29.05,15700.0,29.08,29.09,29.05,29.05,15700.0
2009-05-06 15:05:00,29.05,29.17,29.05,29.14,21700.0,29.05,29.17,29.05,29.14,21700.0
2009-05-06 15:10:00,29.15,29.17,29.07,29.07,20000.0,29.15,29.17,29.07,29.07,20000.0
2009-05-06 15:15:00,29.08,29.14,29.08,29.13,13100.0,29.08,29.14,29.08,29.13,13100.0
2009-05-06 15:20:00,29.13,29.16,29.07,29.1,35400.0,29.13,29.16,29.07,29.1,35400.0
2009-05-06 15:25:00,29.11,29.12,28.98,29.05,25100.0,29.11,29.12,28.98,29.05,25100.0
2009-05-06 15:30:00,29.06,29.06,28.96,28.96,38100.0,29.06,29.06,28.96,28.96,38100.0
2009-05-06 15:35:00,28.96,28.96,28.71,28.73,64800.0,28.96,28.96,28.71,28.73,64800.0
2009-05-06 15:40:00,28.74,28.77,28.67,28.74,73200.0,28.74,28.77,28.67,28.74,73200.0
2009-05-06 15:45:00,28.73,28.85,28.73,28.85,38500.0,28.73,28.85,28.73,28.85,38500.0
2009-05-06 15:50:00,28.85,28.89,28.81,28.83,69200.0,28.85,28.89,28.81,28.83,69200.0
2009-05-06 15:55:00,28.83,28.88,28.79,28.79,201700.0,28.83,28.88,28.79,28.79,201700.0
2009-05-07 09:30:00,28.92,29.14,28.65,28.96,46400.0,28.92,29.14,28.65,28.96,46400.0
2009-05-07 09:35:00,28.98,29.06,28.88,29.05,24200.0,28.98,29.06,28.88,29.05,24200.0
2009-05-07 09:40:00,29.05,29.07,28.86,28.87,21900.0,29.05,29.07,28.86,28.87,21900.0
2009-05-07 09:45:00,28.86,28.96,28.78,28.78,18100.0,28.86,28.96,28.78,28.78,18100.0
2009-05-07 09:50:00,28.77,28.93,28.77,28.88,68400.0,28.77,28.93,28.77,28.88,68400.0
2009-05-07 09:55:00,28.88,28.94,28.77,28.77,60100.0,28.88,28.94,28.77,28.77,60100.0
2009-05-07 10:00:00,28.78,28.81,28.72,28.8,28500.0,28.78,28.81,28.72,28.8,28500.0
2009-05-07 10:05:00,28.82,28.83,28.57,28.72,42700.0,28.82,28.83,28.57,28.72,42700.0
2009-05-07 10:10:00,28.72,28.72,28.57,28.64,21700.0,28.72,28.72,28.57,28.64,21700.0
2009-05-07 10:15:00,28.64,28.81,28.64,28.78,28500.0,28.64,28.81,28.64,28.78,28500.0
2009-05-07 10:20:00,28.78,28.82,28.74,28.79,21900.0,28.78,28.82,28.74,28.79,21900.0
2009-05-07 10:25:00,28.78,28.86,28.73,28.82,49300.0,28.78,28.86,28.73,28.82,49300.0
2009-05-07 10:30:00,28.83,28.93,28.77,28.79,28400.0,28.83,28.93,28.77,28.79,28400.0
2009-05-07 10:35:00,28.8,28.8,28.79,28.8,27900.0,28.8,28.8,28.79,28.8,27900.0
2009-05-07 10:40:00,28.8,28.8,28.77,28.8,20800.0,28.8,28.8,28.77,28.8,20800.0
2009-05-07 10:45:00,28.8,28.96,28.79,28.95,20700.0,28.8,28.96,28.79,28.95,20700.0
2009-05-07 10:50:00,28.96,28.96,28.94,28.96,18400.0,28.96,28.96,28.94,28.96,18400.0
2009-05-07 10:55:00,28.95,28.95,28.87,28.87,24000.0,28.95,28.95,28.87,28.87,24000.0
2009-05-07 11:00:00,28.88,28.94,28.85,28.92,19300.0,28.88,28.94,28.85,28.92,19300.0
2009-05-07 11:05:00,28.93,29.02,28.91,29.0,22400.0,28.93,29.02,28.91,29.0,22400.0
2009-05-07 11:10:00,29.0,29.04,29.0,29.02,12400.0,29.0,29.04,29.0,29.02,12400.0
2009-05-07 11:15:00,29.02,29.03,28.92,28.97,42900.0,29.02,29.03,28.92,28.97,42900.0
2009-05-07 11:20:00,28.98,29.02,28.92,28.92,17200.0,28.98,29.02,28.92,28.92,17200.0
2009-05-07 11:25:00,28.92,29.0,28.9,28.97,28600.0,28.92,29.0,28.9,28.97,28600.0
2009-05-07 11:30:00,28.97,29.02,28.96,29.02,19000.0,28.97,29.02,28.96,29.02,19000.0
2009-05-07 11:35:00,29.02,29.16,28.97,29.13,41500.0,29.02,29.16,28.97,29.13,41500.0
2009-05-07 11:40:00,29.15,29.17,29.13,29.16,20200.0,29.15,29.17,29.13,29.16,20200.0
2009-05-07 11:45:00,29.15,29.16,29.13,29.13,20700.0,29.15,29.16,29.13,29.13,20700.0
2009-05-07 11:50:00,29.12,29.26,29.12,29.24,12500.0,29.12,29.26,29.12,29.24,12500.0
2009-05-07 11:55:00,29.24,29.24,29.18,29.18,7700.0,29.24,29.24,29.18,29.18,7700.0
2009-05-07 12:00:00,29.18,29.18,29.09,29.09,10400.0,29.18,29.18,29.09,29.09,10400.0
2009-05-07 12:05:00,29.08,29.11,29.02,29.11,10600.0,29.08,29.11,29.02,29.11,10600.0
2009-05-07 12:10:00,29.11,29.12,29.05,29.06,16000.0,29.11,29.12,29.05,29.06,16000.0
2009-05-07 12:15:00,29.06,29.09,29.05,29.09,7900.0,29.06,29.09,29.05,29.09,7900.0
2009-05-07 12:20:00,29.08,29.11,29.05,29.08,13700.0,29.08,29.11,29.05,29.08,13700.0
2009-05-07 12:25:00,29.08,29.08,29.05,29.05,4900.0,29.08,29.08,29.05,29.05,4900.0
2009-05-07 12:30:00,29.05,29.11,29.05,29.09,4800.0,29.05,29.11,29.05,29.09,4800.0
2009-05-07 12:35:00,29.08,29.15,29.07,29.09,14400.0,29.08,29.15,29.07,29.09,14400.0
2009-05-07 12:40:00,29.07,29.14,29.07,29.11,11200.0,29.07,29.14,29.07,29.11,11200.0
2009-05-07 12:45:00,29.12,29.2,29.11,29.2,7000.0,29.12,29.2,29.11,29.2,7000.0
2009-05-07 12:50:00,29.2,29.21,29.15,29.19,5900.0,29.2,29.21,29.15,29.19,5900.0
2009-05-07 12:55:00,29.18,29.25,29.17,29.25,12200.0,29.18,29.25,29.17,29.25,12200.0
2009-05-07 13:00:00,29.25,29.26,29.14,29.16,53600.0,29.25,29.26,29.14,29.16,53600.0
2009-05-07 13:05:00,29.16,29.19,29.11,29.12,11600.0,29.16,29.19,29.11,29.12,11600.0
2009-05-07 13:10:00,29.12,29.14,29.05,29.06,8500.0,29.12,29.14,29.05,29.06,8500.0
2009-05-07 13:15:00,29.05,29.08,29.02,29.03,15600.0,29.05,29.08,29.02,29.03,15600.0
2009-05-07 13:20:00,29.02,29.09,29.02,29.05,12600.0,29.02,29.09,29.02,29.05,12600.0
2009-05-07 13:25:00,29.05,29.07,29.03,29.06,7400.0,29.05,29.07,29.03,29.06,7400.0
2009-05-07 13:30:00,29.06,29.1,28.94,28.94,29100.0,29.06,29.1,28.94,28.94,29100.0
2009-05-07 13:35:00,28.92,28.96,28.84,28.84,15400.0,28.92,28.96,28.84,28.84,15400.0
2009-05-07 13:40:00,28.82,28.82,28.72,28.79,19400.0,28.82,28.82,28.72,28.79,19400.0
2009-05-07 13:45:00,28.79,28.8,28.72,28.78,14700.0,28.79,28.8,28.72,28.78,14700.0
2009-05-07 13:50:00,28.78,28.85,28.78,28.82,30200.0,28.78,28.85,28.78,28.82,30200.0
2009-05-07 13:55:00,28.82,28.86,28.82,28.85,7500.0,28.82,28.86,28.82,28.85,7500.0
2009-05-07 14:00:00,28.86,28.91,28.85,28.9,16100.0,28.86,28.91,28.85,28.9,16100.0
2009-05-07 14:05:00,28.9,28.93,28.88,28.88,19200.0,28.9,28.93,28.88,28.88,19200.0
2009-05-07 14:10:00,28.88,28.89,28.82,28.83,16200.0,28.88,28.89,28.82,28.83,16200.0
2009-05-07 14:15:00,28.82,28.83,28.77,28.83,8900.0,28.82,28.83,28.77,28.83,8900.0
2009-05-07 14:20:00,28.83,28.85,28.81,28.82,10100.0,28.83,28.85,28.81,28.82,10100.0
2009-05-07 14:25:00,28.82,28.87,28.81,28.86,11700.0,28.82,28.87,28.81,28.86,11700.0
2009-05-07 14:30:00,28.84,28.84,28.8,28.82,13800.0,28.84,28.84,28.8,28.82,13800.0
2009-05-07 14:35:00,28.82,28.86,28.76,28.78,18200.0,28.82,28.86,28.76,28.78,18200.0
2009-05-07 14:40:00,28.77,28.77,28.68,28.68,17900.0,28.77,28.77,28.68,28.68,17900.0
2009-05-07 14:45:00,28.68,28.78,28.68,28.78,10900.0,28.68,28.78,28.68,28.78,10900.0
2009-05-07 14:50:00,28.79,28.82,28.76,28.8,44200.0,28.79,28.82,28.76,28.8,44200.0
2009-05-07 14:55:00,28.8,28.9,28.8,28.9,54600.0,28.8,28.9,28.8,28.9,54600.0
2009-05-07 15:00:00,28.9,29.04,28.88,29.01,50600.0,28.9,29.04,28.88,29.01,50600.0
2009-05-07 15:05:00,29.01,29.01,28.92,28.97,17600.0,29.01,29.01,28.92,28.97,17600.0
2009-05-07 15:10:00,28.97,29.0,28.95,28.96,14700.0,28.97,29.0,28.95,28.96,14700.0
2009-05-07 15:15:00,28.96,29.0,28.9,28.97,13500.0,28.96,29.0,28.9,28.97,13500.0
2009-05-07 15:20:00,29.0,29.08,28.99,29.04,31600.0,29.0,29.08,28.99,29.04,31600.0
2009-05-07 15:25:00,29.03,29.06,28.97,29.04,15500.0,29.03,29.06,28.97,29.04,15500.0
2009-05-07 15:30:00,29.04,29.04,28.74,28.75,29300.0,29.04,29.04,28.74,28.75,29300.0
2009-05-07 15:35:00,28.77,28.94,28.76,28.93,20300.0,28.77,28.94,28.76,28.93,20300.0
2009-05-07 15:40:00,28.92,29.03,28.91,29.0,24800.0,28.92,29.03,28.91,29.0,24800.0
2009-05-07 15:45:00,29.0,29.07,29.0,29.05,33500.0,29.0,29.07,29.0,29.05,33500.0
2009-05-07 15:50:00,29.06,29.11,28.96,29.06,45200.0,29.06,29.11,28.96,29.06,45200.0
2009-05-07 15:55:00,29.05,29.2,28.98,29.08,72900.0,29.05,29.2,28.98,29.08,72900.0
2009-05-08 09:30:00,29.24,29.34,28.89,29.31,30200.0,29.24,29.34,28.89,29.31,30200.0
2009-05-08 09:35:00,29.31,29.55,29.24,29.53,49300.0,29.31,29.55,29.24,29.53,49300.0
2009-05-08 09:40:00,29.47,29.64,29.39,29.63,26100.0,29.47,29.64,29.39,29.63,26100.0
2009-05-08 09:45:00,29.68,29.8,29.62,29.68,33500.0,29.68,29.8,29.62,29.68,33500.0
2009-05-08 09:50:00,29.68,29.94,29.63,29.71,57400.0,29.68,29.94,29.63,29.71,57400.0
2009-05-08 09:55:00,29.73,29.8,29.59,29.62,91600.0,29.73,29.8,29.59,29.62,91600.0
2009-05-08 10:00:00,29.64,29.74,29.59,29.65,24400.0,29.64,29.74,29.59,29.65,24400.0
2009-05-08 10:05:00,29.65,29.67,29.54,29.62,34700.0,29.65,29.67,29.54,29.62,34700.0
2009-05-08 10:10:00,29.62,29.73,29.45,29.49,43300.0,29.62,29.73,29.45,29.49,43300.0
2009-05-08 10:15:00,29.47,29.57,29.39,29.55,24900.0,29.47,29.57,29.39,29.55,24900.0
2009-05-08 10:20:00,29.56,29.56,29.45,29.45,19700.0,29.56,29.56,29.45,29.45,19700.0
2009-05-08 10:25:00,29.46,29.51,29.4,29.47,16500.0,29.46,29.51,29.4,29.47,16500.0
2009-05-08 10:30:00,29.49,29.49,29.4,29.42,29100.0,29.49,29.49,29.4,29.42,29100.0
2009-05-08 10:35:00,29.43,29.5,29.42,29.5,19800.0,29.43,29.5,29.42,29.5,19800.0
2009-05-08 10:40:00,29.49,29.5,29.48,29.5,12600.0,29.49,29.5,29.48,29.5,12600.0
2009-05-08 10:45:00,29.5,29.54,29.49,29.5,39100.0,29.5,29.54,29.49,29.5,39100.0
2009-05-08 10:50:00,29.51,29.53,29.45,29.49,65100.0,29.51,29.53,29.45,29.49,65100.0
2009-05-08 10:55:00,29.51,29.52,29.47,29.49,40700.0,29.51,29.52,29.47,29.49,40700.0
2009-05-08 11:00:00,29.48,29.57,29.47,29.5,18600.0,29.48,29.57,29.47,29.5,18600.0
2009-05-08 11:05:00,29.49,29.51,29.45,29.5,23100.0,29.49,29.51,29.45,29.5,23100.0
2009-05-08 11:10:00,29.51,29.55,29.5,29.51,11100.0,29.51,29.55,29.5,29.51,11100.0
2009-05-08 11:15:00,29.52,29.55,29.46,29.54,14700.0,29.52,29.55,29.46,29.54,14700.0
2009-05-08 11:20:00,29.54,29.54,29.36,29.37,11500.0,29.54,29.54,29.36,29.37,11500.0
2009-05-08 11:25:00,29.38,29.45,29.38,29.43,19200.0,29.38,29.45,29.38,29.43,19200.0
2009-05-08 11:30:00,29.43,29.5,29.43,29.5,16400.0,29.43,29.5,29.43,29.5,16400.0
2009-05-08 11:35:00,29.48,29.53,29.47,29.5,39900.0,29.48,29.53,29.47,29.5,39900.0
2009-05-08 11:40:00,29.5,29.57,29.5,29.55,20800.0,29.5,29.57,29.5,29.55,20800.0
2009-05-08 11:45:00,29.55,29.57,29.52,29.55,15300.0,29.55,29.57,29.52,29.55,15300.0
2009-05-08 11:50:00,29.56,29.62,29.55,29.59,13000.0,29.56,29.62,29.55,29.59,13000.0
2009-05-08 11:55:00,29.58,29.68,29.57,29.68,10000.0,29.58,29.68,29.57,29.68,10000.0
2009-05-08 12:00:00,29.68,29.69,29.62,29.63,9200.0,29.68,29.69,29.62,29.63,9200.0
2009-05-08 12:05:00,29.63,29.75,29.63,29.7,11700.0,29.63,29.75,29.63,29.7,11700.0
2009-05-08 12:10:00,29.71,29.79,29.71,29.78,11100.0,29.71,29.79,29.71,29.78,11100.0
2009-05-08 12:15:00,29.79,29.84,29.78,29.8,20800.0,29.79,29.84,29.78,29.8,20800.0
2009-05-08 12:20:00,29.81,29.81,29.72,29.75,17400.0,29.81,29.81,29.72,29.75,17400.0
2009-05-08 12:25:00,29.75,29.76,29.73,29.75,6400.0,29.75,29.76,29.73,29.75,6400.0
2009-05-08 12:30:00,29.74,29.77,29.66,29.73,15300.0,29.74,29.77,29.66,29.73,15300.0
2009-05-08 12:35:00,29.71,29.71,29.62,29.7,10500.0,29.71,29.71,29.62,29.7,10500.0
2009-05-08 12:40:00,29.7,29.79,29.7,29.78,8600.0,29.7,29.79,29.7,29.78,8600.0
2009-05-08 12:45:00,29.79,29.79,29.68,29.68,8000.0,29.79,29.79,29.68,29.68,8000.0
2009-05-08 12:50:00,29.68,29.72,29.67,29.72,9400.0,29.68,29.72,29.67,29.72,9400.0
2009-05-08 12:55:00,29.72,29.88,29.72,29.88,20000.0,29.72,29.88,29.72,29.88,20000.0
2009-05-08 13:00:00,29.88,29.92,29.86,29.92,15600.0,29.88,29.92,29.86,29.92,15600.0
2009-05-08 13:05:00,29.91,29.93,29.87,29.91,20000.0,29.91,29.93,29.87,29.91,20000.0
2009-05-08 13:10:00,29.9,29.98,29.88,29.98,31000.0,29.9,29.98,29.88,29.98,31000.0
2009-05-08 13:15:00,29.98,29.99,29.92,29.95,14000.0,29.98,29.99,29.92,29.95,14000.0
2009-05-08 13:20:00,29.95,30.0,29.93,29.94,10800.0,29.95,30.0,29.93,29.94,10800.0
2009-05-08 13:25:00,29.93,29.93,29.85,29.89,7200.0,29.93,29.93,29.85,29.89,7200.0
2009-05-08 13:30:00,29.89,29.89,29.8,29.83,13500.0,29.89,29.89,29.8,29.83,13500.0
2009-05-08 13:35:00,29.84,29.85,29.76,29.76,16700.0,29.84,29.85,29.76,29.76,16700.0
2009-05-08 13:40:00,29.76,29.77,29.71,29.71,29300.0,29.76,29.77,29.71,29.71,29300.0
2009-05-08 13:45:00,29.73,29.87,29.7,29.83,17400.0,29.73,29.87,29.7,29.83,17400.0
2009-05-08 13:50:00,29.85,29.86,29.77,29.83,11800.0,29.85,29.86,29.77,29.83,11800.0
2009-05-08 13:55:00,29.84,29.85,29.78,29.79,9400.0,29.84,29.85,29.78,29.79,9400.0
2009-05-08 14:00:00,29.78,29.88,29.78,29.84,15500.0,29.78,29.88,29.78,29.84,15500.0
2009-05-08 14:05:00,29.85,29.89,29.84,29.87,12300.0,29.85,29.89,29.84,29.87,12300.0
2009-05-08 14:10:00,29.87,30.0,29.87,29.97,14100.0,29.87,30.0,29.87,29.97,14100.0
2009-05-08 14:15:00,29.98,30.05,29.98,30.04,34500.0,29.98,30.05,29.98,30.04,34500.0
2009-05-08 14:20:00,30.05,30.16,30.04,30.13,32100.0,30.05,30.16,30.04,30.13,32100.0
2009-05-08 14:25:00,30.13,30.17,30.09,30.16,37400.0,30.13,30.17,30.09,30.16,37400.0
2009-05-08 14:30:00,30.16,30.31,30.16,30.3,43200.0,30.16,30.31,30.16,30.3,43200.0
2009-05-08 14:35:00,30.29,30.43,30.29,30.39,57100.0,30.29,30.43,30.29,30.39,57100.0
2009-05-08 14:40:00,30.39,30.49,30.39,30.49,40700.0,30.39,30.49,30.39,30.49,40700.0
2009-05-08 14:45:00,30.5,30.65,30.5,30.62,57600.0,30.5,30.65,30.5,30.62,57600.0
2009-05-08 14:50:00,30.62,30.64,30.53,30.56,24300.0,30.62,30.64,30.53,30.56,24300.0
2009-05-08 14:55:00,30.57,30.57,30.52,30.54,27000.0,30.57,30.57,30.52,30.54,27000.0
2009-05-08 15:00:00,30.55,30.58,30.53,30.53,22600.0,30.55,30.58,30.53,30.53,22600.0
2009-05-08 15:05:00,30.53,30.54,30.33,30.42,30400.0,30.53,30.54,30.33,30.42,30400.0
2009-05-08 15:10:00,30.42,30.45,30.38,30.39,25100.0,30.42,30.45,30.38,30.39,25100.0
2009-05-08 15:15:00,30.4,30.44,30.38,30.4,36700.0,30.4,30.44,30.38,30.4,36700.0
2009-05-08 15:20:00,30.41,30.47,30.38,30.45,35000.0,30.41,30.47,30.38,30.45,35000.0
2009-05-08 15:25:00,30.43,30.51,30.43,30.5,30700.0,30.43,30.51,30.43,30.5,30700.0
2009-05-08 15:30:00,30.51,30.52,30.33,30.39,49500.0,30.51,30.52,30.33,30.39,49500.0
2009-05-08 15:35:00,30.39,30.41,30.35,30.37,27600.0,30.39,30.41,30.35,30.37,27600.0
2009-05-08 15:40:00,30.36,30.43,30.32,30.43,54100.0,30.36,30.43,30.32,30.43,54100.0
2009-05-08 15:45:00,30.42,30.42,30.38,30.41,45100.0,30.42,30.42,30.38,30.41,45100.0
2009-05-08 15:50:00,30.42,30.6,30.31,30.32,100900.0,30.42,30.6,30.31,30.32,100900.0
2009-05-08 15:55:00,30.3,30.48,30.29,30.38,97600.0,30.3,30.48,30.29,30.38,97600.0
2009-05-11 09:30:00,30.02,30.22,29.63,29.67,29500.0,30.02,30.22,29.63,29.67,29500.0
2009-05-11 09:35:00,29.69,30.09,29.68,29.96,26000.0,29.69,30.09,29.68,29.96,26000.0
2009-05-11 09:40:00,29.96,30.04,29.77,29.88,28600.0,29.96,30.04,29.77,29.88,28600.0
2009-05-11 09:45:00,29.84,29.84,29.65,29.74,42000.0,29.84,29.84,29.65,29.74,42000.0
2009-05-11 09:50:00,29.74,30.01,29.71,29.97,65800.0,29.74,30.01,29.71,29.97,65800.0
2009-05-11 09:55:00,29.99,30.01,29.92,30.0,72000.0,29.99,30.01,29.92,30.0,72000.0
2009-05-11 10:00:00,29.99,30.03,29.97,29.99,50000.0,29.99,30.03,29.97,29.99,50000.0
2009-05-11 10:05:00,29.99,30.04,29.95,29.99,61100.0,29.99,30.04,29.95,29.99,61100.0
2009-05-11 10:10:00,29.99,30.24,29.96,30.23,53300.0,29.99,30.24,29.96,30.23,53300.0
2009-05-11 10:15:00,30.22,30.27,30.14,30.25,19300.0,30.22,30.27,30.14,30.25,19300.0
2009-05-11 10:20:00,30.25,30.25,30.21,30.25,21100.0,30.25,30.25,30.21,30.25,21100.0
2009-05-11 10:25:00,30.25,30.27,30.22,30.27,40000.0,30.25,30.27,30.22,30.27,40000.0
2009-05-11 10:30:00,30.26,30.47,30.26,30.41,30300.0,30.26,30.47,30.26,30.41,30300.0
2009-05-11 10:35:00,30.45,30.46,30.39,30.41,32900.0,30.45,30.46,30.39,30.41,32900.0
2009-05-11 10:40:00,30.4,30.47,30.39,30.45,25100.0,30.4,30.47,30.39,30.45,25100.0
2009-05-11 10:45:00,30.44,30.46,30.4,30.43,18400.0,30.44,30.46,30.4,30.43,18400.0
2009-05-11 10:50:00,30.44,30.46,30.42,30.45,11600.0,30.44,30.46,30.42,30.45,11600.0
2009-05-11 10:55:00,30.45,30.45,30.4,30.44,17200.0,30.45,30.45,30.4,30.44,17200.0
2009-05-11 11:00:00,30.43,30.46,30.35,30.39,29300.0,30.43,30.46,30.35,30.39,29300.0
2009-05-11 11:05:00,30.39,30.45,30.38,30.4,18000.0,30.39,30.45,30.38,30.4,18000.0
2009-05-11 11:10:00,30.4,30.42,30.4,30.41,13900.0,30.4,30.42,30.4,30.41,13900.0
2009-05-11 11:15:00,30.42,30.44,30.38,30.42,39600.0,30.42,30.44,30.38,30.42,39600.0
2009-05-11 11:20:00,30.42,30.43,30.37,30.4,14200.0,30.42,30.43,30.37,30.4,14200.0
2009-05-11 11:25:00,30.4,30.41,30.36,30.4,10800.0,30.4,30.41,30.36,30.4,10800.0
2009-05-11 11:30:00,30.39,30.39,30.26,30.29,17700.0,30.39,30.39,30.26,30.29,17700.0
2009-05-11 11:35:00,30.3,30.37,30.29,30.35,19900.0,30.3,30.37,30.29,30.35,19900.0
2009-05-11 11:40:00,30.35,30.37,30.32,30.32,11300.0,30.35,30.37,30.32,30.32,11300.0
2009-05-11 11:45:00,30.31,30.38,30.3,30.32,13500.0,30.31,30.38,30.3,30.32,13500.0
2009-05-11 11:50:00,30.3,30.33,30.23,30.33,9500.0,30.3,30.33,30.23,30.33,9500.0
2009-05-11 11:55:00,30.34,30.37,30.28,30.32,10500.0,30.34,30.37,30.28,30.32,10500.0
2009-05-11 12:00:00,30.32,30.35,30.29,30.35,8400.0,30.32,30.35,30.29,30.35,8400.0
2009-05-11 12:05:00,30.35,30.39,30.34,30.36,10500.0,30.35,30.39,30.34,30.36,10500.0
2009-05-11 12:10:00,30.38,30.41,30.33,30.35,12200.0,30.38,30.41,30.33,30.35,12200.0
2009-05-11 12:15:00,30.35,30.4,30.35,30.39,14900.0,30.35,30.4,30.35,30.39,14900.0
2009-05-11 12:20:00,30.39,30.4,30.32,30.32,10000.0,30.39,30.4,30.32,30.32,10000.0
2009-05-11 12:25:00,30.33,30.39,30.33,30.38,7300.0,30.33,30.39,30.33,30.38,7300.0
2009-05-11 12:30:00,30.37,30.42,30.37,30.4,12300.0,30.37,30.42,30.37,30.4,12300.0
2009-05-11 12:35:00,30.43,30.45,30.41,30.45,7100.0,30.43,30.45,30.41,30.45,7100.0
2009-05-11 12:40:00,30.44,30.46,30.42,30.45,11400.0,30.44,30.46,30.42,30.45,11400.0
2009-05-11 12:45:00,30.45,30.46,30.39,30.39,12600.0,30.45,30.46,30.39,30.39,12600.0
2009-05-11 12:50:00,30.39,30.44,30.39,30.43,10800.0,30.39,30.44,30.39,30.43,10800.0
2009-05-11 12:55:00,30.42,30.46,30.42,30.45,17100.0,30.42,30.46,30.42,30.45,17100.0
2009-05-11 13:00:00,30.44,30.47,30.36,30.39,10500.0,30.44,30.47,30.36,30.39,10500.0
2009-05-11 13:05:00,30.38,30.46,30.38,30.45,11600.0,30.38,30.46,30.38,30.45,11600.0
2009-05-11 13:10:00,30.45,30.64,30.45,30.61,48200.0,30.45,30.64,30.45,30.61,48200.0
2009-05-11 13:15:00,30.61,30.61,30.51,30.53,19200.0,30.61,30.61,30.51,30.53,19200.0
2009-05-11 13:20:00,30.53,30.55,30.49,30.53,14500.0,30.53,30.55,30.49,30.53,14500.0
2009-05-11 13:25:00,30.54,30.56,30.52,30.56,9600.0,30.54,30.56,30.52,30.56,9600.0
2009-05-11 13:30:00,30.57,30.61,30.54,30.57,7300.0,30.57,30.61,30.54,30.57,7300.0
2009-05-11 13:35:00,30.56,30.68,30.55,30.67,24400.0,30.56,30.68,30.55,30.67,24400.0
2009-05-11 13:40:00,30.65,30.68,30.61,30.64,10100.0,30.65,30.68,30.61,30.64,10100.0
2009-05-11 13:45:00,30.63,30.7,30.62,30.69,11500.0,30.63,30.7,30.62,30.69,11500.0
2009-05-11 13:50:00,30.71,30.72,30.67,30.67,9400.0,30.71,30.72,30.67,30.67,9400.0
2009-05-11 13:55:00,30.67,30.67,30.55,30.57,17900.0,30.67,30.67,30.55,30.57,17900.0
2009-05-11 14:00:00,30.58,30.59,30.54,30.59,16800.0,30.58,30.59,30.54,30.59,16800.0
2009-05-11 14:05:00,30.6,30.61,30.54,30.56,9500.0,30.6,30.61,30.54,30.56,9500.0
2009-05-11 14:10:00,30.55,30.62,30.55,30.61,13200.0,30.55,30.62,30.55,30.61,13200.0
2009-05-11 14:15:00,30.59,30.59,30.55,30.59,11600.0,30.59,30.59,30.55,30.59,11600.0
2009-05-11 14:20:00,30.58,30.59,30.55,30.55,16800.0,30.58,30.59,30.55,30.55,16800.0
2009-05-11 14:25:00,30.55,30.58,30.54,30.58,14400.0,30.55,30.58,30.54,30.58,14400.0
2009-05-11 14:30:00,30.56,30.6,30.55,30.57,9900.0,30.56,30.6,30.55,30.57,9900.0
2009-05-11 14:35:00,30.56,30.6,30.54,30.55,22100.0,30.56,30.6,30.54,30.55,22100.0
2009-05-11 14:40:00,30.56,30.6,30.55,30.59,16400.0,30.56,30.6,30.55,30.59,16400.0
2009-05-11 14:45:00,30.58,30.66,30.55,30.65,22300.0,30.58,30.66,30.55,30.65,22300.0
2009-05-11 14:50:00,30.65,30.67,30.63,30.65,9400.0,30.65,30.67,30.63,30.65,9400.0
2009-05-11 14:55:00,30.67,30.67,30.61,30.63,16800.0,30.67,30.67,30.61,30.63,16800.0
2009-05-11 15:00:00,30.63,30.65,30.6,30.61,12200.0,30.63,30.65,30.6,30.61,12200.0
2009-05-11 15:05:00,30.61,30.62,30.57,30.6,14000.0,30.61,30.62,30.57,30.6,14000.0
2009-05-11 15:10:00,30.61,30.64,30.58,30.59,17700.0,30.61,30.64,30.58,30.59,17700.0
2009-05-11 15:15:00,30.58,30.64,30.58,30.62,14300.0,30.58,30.64,30.58,30.62,14300.0
2009-05-11 15:20:00,30.61,30.63,30.5,30.54,18800.0,30.61,30.63,30.5,30.54,18800.0
2009-05-11 15:25:00,30.56,30.57,30.52,30.55,10500.0,30.56,30.57,30.52,30.55,10500.0
2009-05-11 15:30:00,30.55,30.57,30.52,30.54,22800.0,30.55,30.57,30.52,30.54,22800.0
2009-05-11 15:35:00,30.54,30.55,30.51,30.51,19300.0,30.54,30.55,30.51,30.51,19300.0
2009-05-11 15:40:00,30.51,30.58,30.51,30.55,39500.0,30.51,30.58,30.51,30.55,39500.0
2009-05-11 15:45:00,30.55,30.58,30.53,30.56,74300.0,30.55,30.58,30.53,30.56,74300.0
2009-05-11 15:50:00,30.56,30.76,30.54,30.59,101500.0,30.56,30.76,30.54,30.59,101500.0
2009-05-11 15:55:00,30.59,30.95,30.48,30.66,147200.0,30.59,30.95,30.48,30.66,147200.0
2009-05-12 09:30:00,30.98,31.05,30.76,30.79,50600.0,30.98,31.05,30.76,30.79,50600.0
2009-05-12 09:35:00,30.83,30.99,30.5,30.52,24100.0,30.83,30.99,30.5,30.52,24100.0
2009-05-12 09:40:00,30.51,30.51,30.35,30.39,15000.0,30.51,30.51,30.35,30.39,15000.0
2009-05-12 09:45:00,30.35,30.39,30.22,30.28,32000.0,30.35,30.39,30.22,30.28,32000.0
2009-05-12 09:50:00,30.3,30.3,30.15,30.25,27300.0,30.3,30.3,30.15,30.25,27300.0
2009-05-12 09:55:00,30.25,30.29,30.15,30.17,22300.0,30.25,30.29,30.15,30.17,22300.0
2009-05-12 10:00:00,30.18,30.22,30.13,30.17,20600.0,30.18,30.22,30.13,30.17,20600.0
2009-05-12 10:05:00,30.18,30.19,30.08,30.15,15000.0,30.18,30.19,30.08,30.15,15000.0
2009-05-12 10:10:00,30.13,30.19,29.98,30.03,18700.0,30.13,30.19,29.98,30.03,18700.0
2009-05-12 10:15:00,30.02,30.09,30.01,30.09,9400.0,30.02,30.09,30.01,30.09,9400.0
2009-05-12 10:20:00,30.11,30.22,30.05,30.17,18400.0,30.11,30.22,30.05,30.17,18400.0
2009-05-12 10:25:00,30.17,30.3,30.17,30.22,26100.0,30.17,30.3,30.17,30.22,26100.0
2009-05-12 10:30:00,30.22,30.28,30.2,30.23,18100.0,30.22,30.28,30.2,30.23,18100.0
2009-05-12 10:35:00,30.23,30.33,30.19,30.3,19400.0,30.23,30.33,30.19,30.3,19400.0
2009-05-12 10:40:00,30.3,30.44,30.28,30.43,20400.0,30.3,30.44,30.28,30.43,20400.0
2009-05-12 10:45:00,30.43,30.46,30.4,30.44,11700.0,30.43,30.46,30.4,30.44,11700.0
2009-05-12 10:50:00,30.45,30.45,30.3,30.37,13700.0,30.45,30.45,30.3,30.37,13700.0
2009-05-12 10:55:00,30.39,30.42,30.35,30.39,10100.0,30.39,30.42,30.35,30.39,10100.0
2009-05-12 11:00:00,30.37,30.43,30.35,30.37,9000.0,30.37,30.43,30.35,30.37,9000.0
2009-05-12 11:05:00,30.36,30.37,30.35,30.36,10400.0,30.36,30.37,30.35,30.36,10400.0
2009-05-12 11:10:00,30.39,30.41,30.35,30.36,12200.0,30.39,30.41,30.35,30.36,12200.0
2009-05-12 11:15:00,30.37,30.41,30.24,30.25,13100.0,30.37,30.41,30.24,30.25,13100.0
2009-05-12 11:20:00,30.24,30.24,30.2,30.24,10100.0,30.24,30.24,30.2,30.24,10100.0
2009-05-12 11:25:00,30.24,30.33,30.23,30.26,11600.0,30.24,30.33,30.23,30.26,11600.0
2009-05-12 11:30:00,30.25,30.3,30.2,30.25,14000.0,30.25,30.3,30.2,30.25,14000.0
2009-05-12 11:35:00,30.28,30.28,30.16,30.17,8100.0,30.28,30.28,30.16,30.17,8100.0
2009-05-12 11:40:00,30.16,30.19,30.12,30.13,7400.0,30.16,30.19,30.12,30.13,7400.0
2009-05-12 11:45:00,30.13,30.13,30.03,30.03,11300.0,30.13,30.13,30.03,30.03,11300.0
2009-05-12 11:50:00,30.03,30.06,30.0,30.02,9800.0,30.03,30.06,30.0,30.02,9800.0
2009-05-12 11:55:00,30.03,30.09,30.02,30.08,4200.0,30.03,30.09,30.02,30.08,4200.0
2009-05-12 12:00:00,30.09,30.09,30.04,30.04,8100.0,30.09,30.09,30.04,30.04,8100.0
2009-05-12 12:05:00,30.02,30.04,29.92,29.92,12800.0,30.02,30.04,29.92,29.92,12800.0
2009-05-12 12:10:00,29.92,29.93,29.91,29.91,5000.0,29.92,29.93,29.91,29.91,5000.0
2009-05-12 12:15:00,29.92,29.94,29.85,29.88,23400.0,29.92,29.94,29.85,29.88,23400.0
2009-05-12 12:20:00,29.87,29.91,29.85,29.91,11500.0,29.87,29.91,29.85,29.91,11500.0
2009-05-12 12:25:00,29.91,29.99,29.91,29.99,5000.0,29.91,29.99,29.91,29.99,5000.0
2009-05-12 12:30:00,29.99,30.0,29.96,29.97,5200.0,29.99,30.0,29.96,29.97,5200.0
2009-05-12 12:35:00,29.97,29.98,29.94,29.98,2700.0,29.97,29.98,29.94,29.98,2700.0
2009-05-12 12:40:00,29.97,29.97,29.9,29.92,3500.0,29.97,29.97,29.9,29.92,3500.0
2009-05-12 12:45:00,29.91,29.94,29.89,29.93,4700.0,29.91,29.94,29.89,29.93,4700.0
2009-05-12 12:50:00,29.92,29.92,29.86,29.88,8200.0,29.92,29.92,29.86,29.88,8200.0
2009-05-12 12:55:00,29.87,29.88,29.83,29.83,13600.0,29.87,29.88,29.83,29.83,13600.0
2009-05-12 13:00:00,29.84,29.85,29.81,29.84,6600.0,29.84,29.85,29.81,29.84,6600.0
2009-05-12 13:05:00,29.83,29.86,29.82,29.83,8400.0,29.83,29.86,29.82,29.83,8400.0
2009-05-12 13:10:00,29.83,29.83,29.78,29.79,10600.0,29.83,29.83,29.78,29.79,10600.0
2009-05-12 13:15:00,29.78,29.81,29.74,29.8,14600.0,29.78,29.81,29.74,29.8,14600.0
2009-05-12 13:20:00,29.81,29.85,29.79,29.8,16500.0,29.81,29.85,29.79,29.8,16500.0
2009-05-12 13:25:00,29.8,29.82,29.79,29.79,8500.0,29.8,29.82,29.79,29.79,8500.0
2009-05-12 13:30:00,29.78,29.78,29.72,29.75,11700.0,29.78,29.78,29.72,29.75,11700.0
2009-05-12 13:35:00,29.77,29.81,29.71,29.72,12500.0,29.77,29.81,29.71,29.72,12500.0
2009-05-12 13:40:00,29.73,29.82,29.73,29.79,14100.0,29.73,29.82,29.73,29.79,14100.0
2009-05-12 13:45:00,29.79,29.91,29.79,29.91,15700.0,29.79,29.91,29.79,29.91,15700.0
2009-05-12 13:50:00,29.9,29.92,29.89,29.9,6500.0,29.9,29.92,29.89,29.9,6500.0
2009-05-12 13:55:00,29.89,29.9,29.82,29.83,5200.0,29.89,29.9,29.82,29.83,5200.0
2009-05-12 14:00:00,29.83,29.88,29.8,29.85,7800.0,29.83,29.88,29.8,29.85,7800.0
2009-05-12 14:05:00,29.86,29.91,29.86,29.87,12400.0,29.86,29.91,29.86,29.87,12400.0
2009-05-12 14:10:00,29.87,29.88,29.83,29.83,7300.0,29.87,29.88,29.83,29.83,7300.0
2009-05-12 14:15:00,29.82,29.82,29.75,29.79,16900.0,29.82,29.82,29.75,29.79,16900.0
2009-05-12 14:20:00,29.78,29.8,29.71,29.77,51800.0,29.78,29.8,29.71,29.77,51800.0
2009-05-12 14:25:00,29.77,29.81,29.71,29.75,49100.0,29.77,29.81,29.71,29.75,49100.0
2009-05-12 14:30:00,29.73,29.76,29.72,29.74,19600.0,29.73,29.76,29.72,29.74,19600.0
2009-05-12 14:35:00,29.74,29.8,29.72,29.78,17400.0,29.74,29.8,29.72,29.78,17400.0
2009-05-12 14:40:00,29.79,29.85,29.78,29.81,24400.0,29.79,29.85,29.78,29.81,24400.0
2009-05-12 14:45:00,29.8,29.83,29.76,29.82,14500.0,29.8,29.83,29.76,29.82,14500.0
2009-05-12 14:50:00,29.84,29.91,29.81,29.9,17600.0,29.84,29.91,29.81,29.9,17600.0
2009-05-12 14:55:00,29.92,30.06,29.92,29.98,26900.0,29.92,30.06,29.92,29.98,26900.0
2009-05-12 15:00:00,30.0,30.07,29.97,30.01,26600.0,30.0,30.07,29.97,30.01,26600.0
2009-05-12 15:05:00,30.0,30.04,29.99,30.02,17600.0,30.0,30.04,29.99,30.02,17600.0
2009-05-12 15:10:00,30.02,30.02,29.94,29.99,17800.0,30.02,30.02,29.94,29.99,17800.0
2009-05-12 15:15:00,30.03,30.04,29.99,30.0,15800.0,30.03,30.04,29.99,30.0,15800.0
2009-05-12 15:20:00,30.01,30.01,29.94,30.0,14600.0,30.01,30.01,29.94,30.0,14600.0
2009-05-12 15:25:00,30.0,30.17,30.0,30.08,22300.0,30.0,30.17,30.0,30.08,22300.0
2009-05-12 15:30:00,30.07,30.1,29.95,29.96,19500.0,30.07,30.1,29.95,29.96,19500.0
2009-05-12 15:35:00,29.96,30.03,29.95,29.98,18800.0,29.96,30.03,29.95,29.98,18800.0
2009-05-12 15:40:00,29.97,30.01,29.93,29.94,33700.0,29.97,30.01,29.93,29.94,33700.0
2009-05-12 15:45:00,29.93,29.99,29.93,29.94,27900.0,29.93,29.99,29.93,29.94,27900.0
2009-05-12 15:50:00,29.93,29.96,29.85,29.87,39300.0,29.93,29.96,29.85,29.87,39300.0
2009-05-12 15:55:00,29.87,29.99,29.84,29.94,70800.0,29.87,29.99,29.84,29.94,70800.0
2009-05-13 09:30:00,29.74,30.12,29.68,29.69,16100.0,29.74,30.12,29.68,29.69,16100.0
2009-05-13 09:35:00,29.68,29.83,29.66,29.74,23400.0,29.68,29.83,29.66,29.74,23400.0
2009-05-13 09:40:00,29.75,29.75,29.56,29.66,14300.0,29.75,29.75,29.56,29.66,14300.0
2009-05-13 09:45:00,29.67,29.71,29.62,29.66,25900.0,29.67,29.71,29.62,29.66,25900.0
2009-05-13 09:50:00,29.64,29.71,29.6,29.63,25000.0,29.64,29.71,29.6,29.63,25000.0
2009-05-13 09:55:00,29.63,29.7,29.54,29.65,34500.0,29.63,29.7,29.54,29.65,34500.0
2009-05-13 10:00:00,29.65,29.65,29.52,29.52,46700.0,29.65,29.65,29.52,29.52,46700.0
2009-05-13 10:05:00,29.53,29.53,29.37,29.43,40100.0,29.53,29.53,29.37,29.43,40100.0
2009-05-13 10:10:00,29.44,29.49,29.3,29.33,33400.0,29.44,29.49,29.3,29.33,33400.0
2009-05-13 10:15:00,29.33,29.37,29.21,29.24,58200.0,29.33,29.37,29.21,29.24,58200.0
2009-05-13 10:20:00,29.23,29.3,29.2,29.29,25100.0,29.23,29.3,29.2,29.29,25100.0
2009-05-13 10:25:00,29.27,29.36,29.26,29.36,17900.0,29.27,29.36,29.26,29.36,17900.0
2009-05-13 10:30:00,29.35,29.36,29.3,29.32,24000.0,29.35,29.36,29.3,29.32,24000.0
2009-05-13 10:35:00,29.31,29.32,29.08,29.11,24700.0,29.31,29.32,29.08,29.11,24700.0
2009-05-13 10:40:00,29.11,29.12,28.95,28.95,57400.0,29.11,29.12,28.95,28.95,57400.0
2009-05-13 10:45:00,28.94,29.0,28.9,28.99,27800.0,28.94,29.0,28.9,28.99,27800.0
2009-05-13 10:50:00,29.0,29.21,28.99,29.2,35400.0,29.0,29.21,28.99,29.2,35400.0
2009-05-13 10:55:00,29.2,29.21,29.09,29.09,10200.0,29.2,29.21,29.09,29.09,10200.0
2009-05-13 11:00:00,29.11,29.22,29.07,29.12,15000.0,29.11,29.22,29.07,29.12,15000.0
2009-05-13 11:05:00,29.16,29.16,29.0,29.09,14300.0,29.16,29.16,29.0,29.09,14300.0
2009-05-13 11:10:00,29.09,29.15,29.09,29.11,6600.0,29.09,29.15,29.09,29.11,6600.0
2009-05-13 11:15:00,29.1,29.16,29.05,29.15,9400.0,29.1,29.16,29.05,29.15,9400.0
2009-05-13 11:20:00,29.14,29.26,29.14,29.26,10300.0,29.14,29.26,29.14,29.26,10300.0
2009-05-13 11:25:00,29.24,29.33,29.24,29.32,14400.0,29.24,29.33,29.24,29.32,14400.0
2009-05-13 11:30:00,29.3,29.35,29.23,29.24,9500.0,29.3,29.35,29.23,29.24,9500.0
2009-05-13 11:35:00,29.22,29.25,29.22,29.22,15300.0,29.22,29.25,29.22,29.22,15300.0
2009-05-13 11:40:00,29.22,29.27,29.2,29.25,12300.0,29.22,29.27,29.2,29.25,12300.0
2009-05-13 11:45:00,29.25,29.26,29.21,29.25,15700.0,29.25,29.26,29.21,29.25,15700.0
2009-05-13 11:50:00,29.25,29.25,29.22,29.25,10500.0,29.25,29.25,29.22,29.25,10500.0
2009-05-13 11:55:00,29.24,29.24,29.2,29.2,7600.0,29.24,29.24,29.2,29.2,7600.0
2009-05-13 12:00:00,29.2,29.22,29.2,29.21,20100.0,29.2,29.22,29.2,29.21,20100.0
2009-05-13 12:05:00,29.22,29.25,29.16,29.17,11500.0,29.22,29.25,29.16,29.17,11500.0
2009-05-13 12:10:00,29.16,29.23,29.12,29.23,9400.0,29.16,29.23,29.12,29.23,9400.0
2009-05-13 12:15:00,29.22,29.22,29.14,29.14,7200.0,29.22,29.22,29.14,29.14,7200.0
2009-05-13 12:20:00,29.13,29.16,29.12,29.15,3900.0,29.13,29.16,29.12,29.15,3900.0
2009-05-13 12:25:00,29.15,29.18,29.15,29.18,3000.0,29.15,29.18,29.15,29.18,3000.0
2009-05-13 12:30:00,29.18,29.18,29.04,29.05,15200.0,29.18,29.18,29.04,29.05,15200.0
2009-05-13 12:35:00,29.05,29.05,28.99,29.0,9800.0,29.05,29.05,28.99,29.0,9800.0
2009-05-13 12:40:00,28.98,28.99,28.92,28.92,9000.0,28.98,28.99,28.92,28.92,9000.0
2009-05-13 12:45:00,28.92,28.92,28.88,28.91,13700.0,28.92,28.92,28.88,28.91,13700.0
2009-05-13 12:50:00,28.91,28.92,28.85,28.87,4700.0,28.91,28.92,28.85,28.87,4700.0
2009-05-13 12:55:00,28.87,28.89,28.81,28.82,9100.0,28.87,28.89,28.81,28.82,9100.0
2009-05-13 13:00:00,28.82,28.83,28.81,28.82,7300.0,28.82,28.83,28.81,28.82,7300.0
2009-05-13 13:05:00,28.81,28.83,28.79,28.81,7500.0,28.81,28.83,28.79,28.81,7500.0
2009-05-13 13:10:00,28.81,28.93,28.79,28.9,13000.0,28.81,28.93,28.79,28.9,13000.0
2009-05-13 13:15:00,28.89,28.93,28.88,28.92,9500.0,28.89,28.93,28.88,28.92,9500.0
2009-05-13 13:20:00,28.92,28.93,28.87,28.9,5800.0,28.92,28.93,28.87,28.9,5800.0
2009-05-13 13:25:00,28.9,28.9,28.79,28.79,7700.0,28.9,28.9,28.79,28.79,7700.0
2009-05-13 13:30:00,28.8,28.9,28.79,28.89,9900.0,28.8,28.9,28.79,28.89,9900.0
2009-05-13 13:35:00,28.89,28.9,28.84,28.85,19400.0,28.89,28.9,28.84,28.85,19400.0
2009-05-13 13:40:00,28.86,28.87,28.84,28.85,18500.0,28.86,28.87,28.84,28.85,18500.0
2009-05-13 13:45:00,28.84,28.84,28.79,28.79,8300.0,28.84,28.84,28.79,28.79,8300.0
2009-05-13 13:50:00,28.8,28.88,28.8,28.86,28800.0,28.8,28.88,28.8,28.86,28800.0
2009-05-13 13:55:00,28.86,29.0,28.85,28.99,14000.0,28.86,29.0,28.85,28.99,14000.0
2009-05-13 14:00:00,29.0,29.04,29.0,29.02,8700.0,29.0,29.04,29.0,29.02,8700.0
2009-05-13 14:05:00,29.02,29.02,29.0,29.01,4800.0,29.02,29.02,29.0,29.01,4800.0
2009-05-13 14:10:00,29.0,29.01,28.96,29.0,10600.0,29.0,29.01,28.96,29.0,10600.0
2009-05-13 14:15:00,28.99,29.0,28.88,28.88,7400.0,28.99,29.0,28.88,28.88,7400.0
2009-05-13 14:20:00,28.86,28.86,28.73,28.76,30700.0,28.86,28.86,28.73,28.76,30700.0
2009-05-13 14:25:00,28.76,28.89,28.75,28.85,4600.0,28.76,28.89,28.75,28.85,4600.0
2009-05-13 14:30:00,28.85,28.85,28.81,28.81,5400.0,28.85,28.85,28.81,28.81,5400.0
2009-05-13 14:35:00,28.81,28.85,28.8,28.85,6100.0,28.81,28.85,28.8,28.85,6100.0
2009-05-13 14:40:00,28.86,28.95,28.85,28.95,49000.0,28.86,28.95,28.85,28.95,49000.0
2009-05-13 14:45:00,28.95,28.96,28.91,28.93,10800.0,28.95,28.96,28.91,28.93,10800.0
2009-05-13 14:50:00,28.93,28.95,28.91,28.93,16800.0,28.93,28.95,28.91,28.93,16800.0
2009-05-13 14:55:00,28.94,28.99,28.93,28.97,15000.0,28.94,28.99,28.93,28.97,15000.0
2009-05-13 15:00:00,28.97,29.0,28.9,28.9,26000.0,28.97,29.0,28.9,28.9,26000.0
2009-05-13 15:05:00,28.9,28.92,28.9,28.9,17500.0,28.9,28.92,28.9,28.9,17500.0
2009-05-13 15:10:00,28.91,28.91,28.82,28.82,15900.0,28.91,28.91,28.82,28.82,15900.0
2009-05-13 15:15:00,28.82,28.92,28.81,28.92,22300.0,28.82,28.92,28.81,28.92,22300.0
2009-05-13 15:20:00,28.93,29.01,28.87,28.98,30000.0,28.93,29.01,28.87,28.98,30000.0
2009-05-13 15:25:00,28.97,28.97,28.87,28.88,15600.0,28.97,28.97,28.87,28.88,15600.0
2009-05-13 15:30:00,28.88,28.99,28.88,28.98,18200.0,28.88,28.99,28.88,28.98,18200.0
2009-05-13 15:35:00,28.98,29.0,28.96,28.96,17500.0,28.98,29.0,28.96,28.96,17500.0
2009-05-13 15:40:00,28.96,29.02,28.9,28.97,26600.0,28.96,29.02,28.9,28.97,26600.0
2009-05-13 15:45:00,28.98,29.05,28.96,28.96,38800.0,28.98,29.05,28.96,28.96,38800.0
2009-05-13 15:50:00,28.96,29.0,28.9,28.96,23800.0,28.96,29.0,28.9,28.96,23800.0
2009-05-13 15:55:00,28.97,28.99,28.88,28.97,62700.0,28.97,28.99,28.88,28.97,62700.0
2009-05-14 09:30:00,29.09,29.14,28.73,28.78,14200.0,29.09,29.14,28.73,28.78,14200.0
2009-05-14 09:35:00,28.79,28.88,28.55,28.56,12900.0,28.79,28.88,28.55,28.56,12900.0
2009-05-14 09:40:00,28.62,28.86,28.62,28.74,8100.0,28.62,28.86,28.62,28.74,8100.0
2009-05-14 09:45:00,28.72,28.83,28.61,28.61,16800.0,28.72,28.83,28.61,28.61,16800.0
2009-05-14 09:50:00,28.58,28.76,28.56,28.69,31700.0,28.58,28.76,28.56,28.69,31700.0
2009-05-14 09:55:00,28.69,28.96,28.66,28.95,25200.0,28.69,28.96,28.66,28.95,25200.0
2009-05-14 10:00:00,28.94,29.8,28.89,29.3,288900.0,28.94,29.8,28.89,29.3,288900.0
2009-05-14 10:05:00,29.25,29.39,29.14,29.33,66100.0,29.25,29.39,29.14,29.33,66100.0
2009-05-14 10:10:00,29.33,29.43,29.06,29.22,51700.0,29.33,29.43,29.06,29.22,51700.0
2009-05-14 10:15:00,29.2,29.23,29.08,29.08,21900.0,29.2,29.23,29.08,29.08,21900.0
2009-05-14 10:20:00,29.1,29.17,28.88,28.95,37700.0,29.1,29.17,28.88,28.95,37700.0
2009-05-14 10:25:00,28.95,28.98,28.85,28.85,19400.0,28.95,28.98,28.85,28.85,19400.0
2009-05-14 10:30:00,28.86,28.89,28.77,28.8,30400.0,28.86,28.89,28.77,28.8,30400.0
2009-05-14 10:35:00,28.8,28.81,28.76,28.78,19000.0,28.8,28.81,28.76,28.78,19000.0
2009-05-14 10:40:00,28.79,28.86,28.78,28.78,13000.0,28.79,28.86,28.78,28.78,13000.0
2009-05-14 10:45:00,28.79,28.79,28.63,28.65,12000.0,28.79,28.79,28.63,28.65,12000.0
2009-05-14 10:50:00,28.63,28.7,28.63,28.67,10900.0,28.63,28.7,28.63,28.67,10900.0
2009-05-14 10:55:00,28.65,28.68,28.64,28.68,9100.0,28.65,28.68,28.64,28.68,9100.0
2009-05-14 11:00:00,28.67,28.73,28.67,28.71,8600.0,28.67,28.73,28.67,28.71,8600.0
2009-05-14 11:05:00,28.71,28.71,28.63,28.63,4200.0,28.71,28.71,28.63,28.63,4200.0
2009-05-14 11:10:00,28.63,28.72,28.61,28.69,8700.0,28.63,28.72,28.61,28.69,8700.0
2009-05-14 11:15:00,28.69,28.83,28.69,28.82,16100.0,28.69,28.83,28.69,28.82,16100.0
2009-05-14 11:20:00,28.85,28.85,28.72,28.72,7800.0,28.85,28.85,28.72,28.72,7800.0
2009-05-14 11:25:00,28.69,28.74,28.67,28.73,13000.0,28.69,28.74,28.67,28.73,13000.0
2009-05-14 11:30:00,28.75,28.96,28.75,28.95,18300.0,28.75,28.96,28.75,28.95,18300.0
2009-05-14 11:35:00,28.95,29.12,28.94,29.11,42900.0,28.95,29.12,28.94,29.11,42900.0
2009-05-14 11:40:00,29.08,29.08,29.0,29.02,14100.0,29.08,29.08,29.0,29.02,14100.0
2009-05-14 11:45:00,29.02,29.1,29.02,29.1,14400.0,29.02,29.1,29.02,29.1,14400.0
2009-05-14 11:50:00,29.11,29.11,29.05,29.06,6000.0,29.11,29.11,29.05,29.06,6000.0
2009-05-14 11:55:00,29.06,29.07,29.05,29.06,6000.0,29.06,29.07,29.05,29.06,6000.0
2009-05-14 12:00:00,29.06,29.18,29.06,29.15,25300.0,29.06,29.18,29.06,29.15,25300.0
2009-05-14 12:05:00,29.16,29.16,29.13,29.13,7000.0,29.16,29.16,29.13,29.13,7000.0
2009-05-14 12:10:00,29.14,29.2,29.12,29.15,12300.0,29.14,29.2,29.12,29.15,12300.0
2009-05-14 12:15:00,29.17,29.22,29.15,29.16,30300.0,29.17,29.22,29.15,29.16,30300.0
2009-05-14 12:20:00,29.15,29.15,29.08,29.08,4700.0,29.15,29.15,29.08,29.08,4700.0
2009-05-14 12:25:00,29.08,29.09,29.04,29.08,12200.0,29.08,29.09,29.04,29.08,12200.0
2009-05-14 12:30:00,29.07,29.12,29.07,29.1,8400.0,29.07,29.12,29.07,29.1,8400.0
2009-05-14 12:35:00,29.1,29.15,29.1,29.14,9800.0,29.1,29.15,29.1,29.14,9800.0
2009-05-14 12:40:00,29.15,29.17,29.09,29.09,9600.0,29.15,29.17,29.09,29.09,9600.0
2009-05-14 12:45:00,29.07,29.09,28.97,28.97,17400.0,29.07,29.09,28.97,28.97,17400.0
2009-05-14 12:50:00,28.97,29.08,28.97,29.05,16200.0,28.97,29.08,28.97,29.05,16200.0
2009-05-14 12:55:00,29.05,29.09,29.03,29.05,5000.0,29.05,29.09,29.03,29.05,5000.0
2009-05-14 13:00:00,29.05,29.09,29.03,29.06,9000.0,29.05,29.09,29.03,29.06,9000.0
2009-05-14 13:05:00,29.05,29.05,28.98,28.99,9900.0,29.05,29.05,28.98,28.99,9900.0
2009-05-14 13:10:00,29.0,29.03,28.96,28.96,16200.0,29.0,29.03,28.96,28.96,16200.0
2009-05-14 13:15:00,28.97,28.98,28.93,28.93,4800.0,28.97,28.98,28.93,28.93,4800.0
2009-05-14 13:20:00,28.93,28.93,28.88,28.89,7600.0,28.93,28.93,28.88,28.89,7600.0
2009-05-14 13:25:00,28.89,28.95,28.88,28.93,8600.0,28.89,28.95,28.88,28.93,8600.0
2009-05-14 13:30:00,28.92,28.97,28.92,28.95,7200.0,28.92,28.97,28.92,28.95,7200.0
2009-05-14 13:35:00,28.97,29.01,28.96,28.97,11200.0,28.97,29.01,28.96,28.97,11200.0
2009-05-14 13:40:00,28.97,28.98,28.94,28.97,6800.0,28.97,28.98,28.94,28.97,6800.0
2009-05-14 13:45:00,28.97,29.01,28.97,29.01,6700.0,28.97,29.01,28.97,29.01,6700.0
2009-05-14 13:50:00,29.0,29.06,29.0,29.05,12000.0,29.0,29.06,29.0,29.05,12000.0
2009-05-14 13:55:00,29.05,29.05,28.99,28.99,5500.0,29.05,29.05,28.99,28.99,5500.0
2009-05-14 14:00:00,29.0,29.09,29.0,29.06,12900.0,29.0,29.09,29.0,29.06,12900.0
2009-05-14 14:05:00,29.06,29.09,29.04,29.06,9800.0,29.06,29.09,29.04,29.06,9800.0
2009-05-14 14:10:00,29.06,29.17,29.05,29.14,51100.0,29.06,29.17,29.05,29.14,51100.0
2009-05-14 14:15:00,29.14,29.2,29.13,29.16,27700.0,29.14,29.2,29.13,29.16,27700.0
2009-05-14 14:20:00,29.16,29.32,29.14,29.3,36300.0,29.16,29.32,29.14,29.3,36300.0
2009-05-14 14:25:00,29.29,29.29,29.17,29.2,17200.0,29.29,29.29,29.17,29.2,17200.0
2009-05-14 14:30:00,29.19,29.2,29.15,29.15,15700.0,29.19,29.2,29.15,29.15,15700.0
2009-05-14 14:35:00,29.16,29.22,29.15,29.2,12500.0,29.16,29.22,29.15,29.2,12500.0
2009-05-14 14:40:00,29.2,29.2,29.17,29.18,11300.0,29.2,29.2,29.17,29.18,11300.0
2009-05-14 14:45:00,29.18,29.2,29.17,29.19,16300.0,29.18,29.2,29.17,29.19,16300.0
2009-05-14 14:50:00,29.2,29.2,29.16,29.17,14700.0,29.2,29.2,29.16,29.17,14700.0
2009-05-14 14:55:00,29.17,29.17,29.13,29.13,12300.0,29.17,29.17,29.13,29.13,12300.0
2009-05-14 15:00:00,29.13,29.15,29.08,29.09,11300.0,29.13,29.15,29.08,29.09,11300.0
2009-05-14 15:05:00,29.09,29.1,29.06,29.07,12100.0,29.09,29.1,29.06,29.07,12100.0
2009-05-14 15:10:00,29.07,29.1,29.02,29.02,15300.0,29.07,29.1,29.02,29.02,15300.0
2009-05-14 15:15:00,29.03,29.04,28.97,29.03,20800.0,29.03,29.04,28.97,29.03,20800.0
2009-05-14 15:20:00,29.03,29.09,29.03,29.04,18900.0,29.03,29.09,29.03,29.04,18900.0
2009-05-14 15:25:00,29.04,29.1,29.02,29.02,13200.0,29.04,29.1,29.02,29.02,13200.0
2009-05-14 15:30:00,29.03,29.05,28.98,28.98,18000.0,29.03,29.05,28.98,28.98,18000.0
2009-05-14 15:35:00,28.98,29.01,28.91,28.94,38800.0,28.98,29.01,28.91,28.94,38800.0
2009-05-14 15:40:00,28.94,28.98,28.93,28.96,33900.0,28.94,28.98,28.93,28.96,33900.0
2009-05-14 15:45:00,28.96,29.01,28.95,29.01,31900.0,28.96,29.01,28.95,29.01,31900.0
2009-05-14 15:50:00,29.01,29.15,29.0,29.01,56400.0,29.01,29.15,29.0,29.01,56400.0
2009-05-14 15:55:00,29.0,29.01,28.88,28.95,84300.0,29.0,29.01,28.88,28.95,84300.0
2009-05-15 09:30:00,28.73,28.96,28.54,28.56,75500.0,28.73,28.96,28.54,28.56,75500.0
2009-05-15 09:35:00,28.56,28.58,28.12,28.27,44200.0,28.56,28.58,28.12,28.27,44200.0
2009-05-15 09:40:00,28.27,28.62,28.17,28.61,30000.0,28.27,28.62,28.17,28.61,30000.0
2009-05-15 09:45:00,28.62,28.71,28.56,28.71,15100.0,28.62,28.71,28.56,28.71,15100.0
2009-05-15 09:50:00,28.69,28.94,28.65,28.9,13400.0,28.69,28.94,28.65,28.9,13400.0
2009-05-15 09:55:00,28.9,28.92,28.79,28.81,12200.0,28.9,28.92,28.79,28.81,12200.0
2009-05-15 10:00:00,28.79,28.79,28.64,28.77,11100.0,28.79,28.79,28.64,28.77,11100.0
2009-05-15 10:05:00,28.8,28.84,28.6,28.61,16400.0,28.8,28.84,28.6,28.61,16400.0
2009-05-15 10:10:00,28.59,28.6,28.5,28.51,12800.0,28.59,28.6,28.5,28.51,12800.0
2009-05-15 10:15:00,28.51,28.68,28.51,28.59,13800.0,28.51,28.68,28.51,28.59,13800.0
2009-05-15 10:20:00,28.58,28.58,28.44,28.45,12900.0,28.58,28.58,28.44,28.45,12900.0
2009-05-15 10:25:00,28.46,28.65,28.46,28.64,12300.0,28.46,28.65,28.46,28.64,12300.0
2009-05-15 10:30:00,28.64,28.74,28.61,28.7,17300.0,28.64,28.74,28.61,28.7,17300.0
2009-05-15 10:35:00,28.7,28.71,28.54,28.62,11700.0,28.7,28.71,28.54,28.62,11700.0
2009-05-15 10:40:00,28.61,28.64,28.54,28.58,9900.0,28.61,28.64,28.54,28.58,9900.0
2009-05-15 10:45:00,28.57,28.62,28.57,28.59,10800.0,28.57,28.62,28.57,28.59,10800.0
2009-05-15 10:50:00,28.61,28.68,28.6,28.67,10400.0,28.61,28.68,28.6,28.67,10400.0
2009-05-15 10:55:00,28.66,28.72,28.63,28.72,11900.0,28.66,28.72,28.63,28.72,11900.0
2009-05-15 11:00:00,28.71,28.8,28.71,28.8,6700.0,28.71,28.8,28.71,28.8,6700.0
2009-05-15 11:05:00,28.8,28.83,28.75,28.8,15400.0,28.8,28.83,28.75,28.8,15400.0
2009-05-15 11:10:00,28.77,28.8,28.72,28.73,3700.0,28.77,28.8,28.72,28.73,3700.0
2009-05-15 11:15:00,28.74,28.75,28.64,28.74,7200.0,28.74,28.75,28.64,28.74,7200.0
2009-05-15 11:20:00,28.74,28.74,28.64,28.65,2700.0,28.74,28.74,28.64,28.65,2700.0
2009-05-15 11:25:00,28.64,28.67,28.64,28.65,4900.0,28.64,28.67,28.64,28.65,4900.0
2009-05-15 11:30:00,28.64,28.78,28.63,28.76,7900.0,28.64,28.78,28.63,28.76,7900.0
2009-05-15 11:35:00,28.76,28.79,28.7,28.7,9200.0,28.76,28.79,28.7,28.7,9200.0
2009-05-15 11:40:00,28.66,28.66,28.57,28.6,11100.0,28.66,28.66,28.57,28.6,11100.0
2009-05-15 11:45:00,28.58,28.58,28.48,28.5,13200.0,28.58,28.58,28.48,28.5,13200.0
2009-05-15 11:50:00,28.49,28.51,28.48,28.49,9200.0,28.49,28.51,28.48,28.49,9200.0
2009-05-15 11:55:00,28.5,28.55,28.38,28.38,25700.0,28.5,28.55,28.38,28.38,25700.0
2009-05-15 12:00:00,28.36,28.49,28.28,28.46,39200.0,28.36,28.49,28.28,28.46,39200.0
2009-05-15 12:05:00,28.49,28.52,28.41,28.43,10100.0,28.49,28.52,28.41,28.43,10100.0
2009-05-15 12:10:00,28.44,28.44,28.41,28.42,3800.0,28.44,28.44,28.41,28.42,3800.0
2009-05-15 12:15:00,28.42,28.42,28.36,28.36,6200.0,28.42,28.42,28.36,28.36,6200.0
2009-05-15 12:20:00,28.36,28.49,28.36,28.49,4400.0,28.36,28.49,28.36,28.49,4400.0
2009-05-15 12:25:00,28.49,28.51,28.49,28.51,4700.0,28.49,28.51,28.49,28.51,4700.0
2009-05-15 12:30:00,28.51,28.58,28.51,28.57,11200.0,28.51,28.58,28.51,28.57,11200.0
2009-05-15 12:35:00,28.59,28.59,28.54,28.58,7000.0,28.59,28.59,28.54,28.58,7000.0
2009-05-15 12:40:00,28.58,28.58,28.55,28.56,7200.0,28.58,28.58,28.55,28.56,7200.0
2009-05-15 12:45:00,28.56,28.58,28.53,28.53,9400.0,28.56,28.58,28.53,28.53,9400.0
2009-05-15 12:50:00,28.55,28.58,28.54,28.55,4100.0,28.55,28.58,28.54,28.55,4100.0
2009-05-15 12:55:00,28.55,28.56,28.48,28.51,5200.0,28.55,28.56,28.48,28.51,5200.0
2009-05-15 13:00:00,28.51,28.51,28.48,28.48,3300.0,28.51,28.51,28.48,28.48,3300.0
2009-05-15 13:05:00,28.49,28.55,28.49,28.53,10700.0,28.49,28.55,28.49,28.53,10700.0
2009-05-15 13:10:00,28.54,28.54,28.46,28.47,6300.0,28.54,28.54,28.46,28.47,6300.0
2009-05-15 13:15:00,28.49,28.53,28.49,28.53,7600.0,28.49,28.53,28.49,28.53,7600.0
2009-05-15 13:20:00,28.52,28.54,28.52,28.53,6500.0,28.52,28.54,28.52,28.53,6500.0
2009-05-15 13:25:00,28.52,28.53,28.49,28.5,6700.0,28.52,28.53,28.49,28.5,6700.0
2009-05-15 13:30:00,28.49,28.5,28.46,28.47,7400.0,28.49,28.5,28.46,28.47,7400.0
2009-05-15 13:35:00,28.46,28.46,28.39,28.41,4300.0,28.46,28.46,28.39,28.41,4300.0
2009-05-15 13:40:00,28.4,28.47,28.39,28.43,4800.0,28.4,28.47,28.39,28.43,4800.0
2009-05-15 13:45:00,28.43,28.46,28.41,28.46,7800.0,28.43,28.46,28.41,28.46,7800.0
2009-05-15 13:50:00,28.46,28.47,28.45,28.46,2200.0,28.46,28.47,28.45,28.46,2200.0
2009-05-15 13:55:00,28.45,28.48,28.45,28.46,5100.0,28.45,28.48,28.45,28.46,5100.0
2009-05-15 14:00:00,28.45,28.52,28.41,28.5,16800.0,28.45,28.52,28.41,28.5,16800.0
2009-05-15 14:05:00,28.5,28.52,28.45,28.49,12600.0,28.5,28.52,28.45,28.49,12600.0
2009-05-15 14:10:00,28.52,28.55,28.5,28.53,13400.0,28.52,28.55,28.5,28.53,13400.0
2009-05-15 14:15:00,28.53,28.55,28.52,28.54,9600.0,28.53,28.55,28.52,28.54,9600.0
2009-05-15 14:20:00,28.52,28.57,28.52,28.57,9400.0,28.52,28.57,28.52,28.57,9400.0
2009-05-15 14:25:00,28.57,28.58,28.55,28.57,8900.0,28.57,28.58,28.55,28.57,8900.0
2009-05-15 14:30:00,28.56,28.57,28.53,28.55,9500.0,28.56,28.57,28.53,28.55,9500.0
2009-05-15 14:35:00,28.55,28.56,28.52,28.54,7600.0,28.55,28.56,28.52,28.54,7600.0
2009-05-15 14:40:00,28.54,28.54,28.5,28.51,16500.0,28.54,28.54,28.5,28.51,16500.0
2009-05-15 14:45:00,28.5,28.55,28.5,28.51,9500.0,28.5,28.55,28.5,28.51,9500.0
2009-05-15 14:50:00,28.51,28.54,28.5,28.53,9300.0,28.51,28.54,28.5,28.53,9300.0
2009-05-15 14:55:00,28.55,28.6,28.52,28.55,9900.0,28.55,28.6,28.52,28.55,9900.0
2009-05-15 15:00:00,28.55,28.56,28.5,28.5,11100.0,28.55,28.56,28.5,28.5,11100.0
2009-05-15 15:05:00,28.5,28.54,28.48,28.53,16100.0,28.5,28.54,28.48,28.53,16100.0
2009-05-15 15:10:00,28.52,28.61,28.52,28.61,12400.0,28.52,28.61,28.52,28.61,12400.0
2009-05-15 15:15:00,28.64,28.64,28.52,28.53,11200.0,28.64,28.64,28.52,28.53,11200.0
2009-05-15 15:20:00,28.54,28.59,28.53,28.57,15400.0,28.54,28.59,28.53,28.57,15400.0
2009-05-15 15:25:00,28.59,28.7,28.59,28.62,21300.0,28.59,28.7,28.59,28.62,21300.0
2009-05-15 15:30:00,28.64,28.64,28.53,28.54,18800.0,28.64,28.64,28.53,28.54,18800.0
2009-05-15 15:35:00,28.55,28.55,28.47,28.47,28600.0,28.55,28.55,28.47,28.47,28600.0
2009-05-15 15:40:00,28.49,28.56,28.49,28.55,28400.0,28.49,28.56,28.49,28.55,28400.0
2009-05-15 15:45:00,28.54,28.63,28.52,28.59,39400.0,28.54,28.63,28.52,28.59,39400.0
2009-05-15 15:50:00,28.58,28.58,28.46,28.52,24800.0,28.58,28.58,28.46,28.52,24800.0
2009-05-15 15:55:00,28.52,28.56,28.44,28.49,45500.0,28.52,28.56,28.44,28.49,45500.0
2009-05-18 09:30:00,28.84,28.84,28.31,28.32,28900.0,28.84,28.84,28.31,28.32,28900.0
2009-05-18 09:35:00,28.32,28.38,28.22,28.35,14200.0,28.32,28.38,28.22,28.35,14200.0
2009-05-18 09:40:00,28.35,28.36,28.2,28.3,11600.0,28.35,28.36,28.2,28.3,11600.0
2009-05-18 09:45:00,28.29,28.33,28.26,28.28,17800.0,28.29,28.33,28.26,28.28,17800.0
2009-05-18 09:50:00,28.27,28.27,28.16,28.16,9600.0,28.27,28.27,28.16,28.16,9600.0
2009-05-18 09:55:00,28.16,28.24,28.16,28.22,7400.0,28.16,28.24,28.16,28.22,7400.0
2009-05-18 10:00:00,28.22,28.25,28.16,28.17,13200.0,28.22,28.25,28.16,28.17,13200.0
2009-05-18 10:05:00,28.16,28.22,28.16,28.19,14200.0,28.16,28.22,28.16,28.19,14200.0
2009-05-18 10:10:00,28.2,28.22,28.16,28.21,6300.0,28.2,28.22,28.16,28.21,6300.0
2009-05-18 10:15:00,28.18,28.2,28.16,28.16,9500.0,28.18,28.2,28.16,28.16,9500.0
2009-05-18 10:20:00,28.17,28.19,28.16,28.16,25500.0,28.17,28.19,28.16,28.16,25500.0
2009-05-18 10:25:00,28.17,28.18,28.16,28.18,11800.0,28.17,28.18,28.16,28.18,11800.0
2009-05-18 10:30:00,28.19,28.28,28.17,28.21,12400.0,28.19,28.28,28.17,28.21,12400.0
2009-05-18 10:35:00,28.21,28.23,28.19,28.21,6500.0,28.21,28.23,28.19,28.21,6500.0
2009-05-18 10:40:00,28.21,28.38,28.18,28.35,10900.0,28.21,28.38,28.18,28.35,10900.0
2009-05-18 10:45:00,28.35,28.38,28.33,28.34,11600.0,28.35,28.38,28.33,28.34,11600.0
2009-05-18 10:50:00,28.33,28.34,28.25,28.27,5700.0,28.33,28.34,28.25,28.27,5700.0
2009-05-18 10:55:00,28.25,28.29,28.25,28.27,4400.0,28.25,28.29,28.25,28.27,4400.0
2009-05-18 11:00:00,28.27,28.27,28.23,28.24,7900.0,28.27,28.27,28.23,28.24,7900.0
2009-05-18 11:05:00,28.24,28.25,28.23,28.24,9500.0,28.24,28.25,28.23,28.24,9500.0
2009-05-18 11:10:00,28.23,28.24,28.22,28.23,6100.0,28.23,28.24,28.22,28.23,6100.0
2009-05-18 11:15:00,28.23,28.25,28.22,28.23,12000.0,28.23,28.25,28.22,28.23,12000.0
2009-05-18 11:20:00,28.23,28.26,28.21,28.22,20700.0,28.23,28.26,28.21,28.22,20700.0
2009-05-18 11:25:00,28.22,28.25,28.22,28.25,6700.0,28.22,28.25,28.22,28.25,6700.0
2009-05-18 11:30:00,28.25,28.25,28.21,28.21,9600.0,28.25,28.25,28.21,28.21,9600.0
2009-05-18 11:35:00,28.21,28.22,28.21,28.22,8600.0,28.21,28.22,28.21,28.22,8600.0
2009-05-18 11:40:00,28.22,28.24,28.21,28.22,8100.0,28.22,28.24,28.21,28.22,8100.0
2009-05-18 11:45:00,28.22,28.22,28.1,28.11,13600.0,28.22,28.22,28.1,28.11,13600.0
2009-05-18 11:50:00,28.11,28.16,28.09,28.13,7400.0,28.11,28.16,28.09,28.13,7400.0
2009-05-18 11:55:00,28.14,28.16,28.12,28.15,3000.0,28.14,28.16,28.12,28.15,3000.0
2009-05-18 12:00:00,28.16,28.16,28.07,28.11,5800.0,28.16,28.16,28.07,28.11,5800.0
2009-05-18 12:05:00,28.12,28.2,28.11,28.19,7800.0,28.12,28.2,28.11,28.19,7800.0
2009-05-18 12:10:00,28.19,28.26,28.17,28.25,17700.0,28.19,28.26,28.17,28.25,17700.0
2009-05-18 12:15:00,28.25,28.31,28.23,28.3,10300.0,28.25,28.31,28.23,28.3,10300.0
2009-05-18 12:20:00,28.29,28.31,28.26,28.31,6600.0,28.29,28.31,28.26,28.31,6600.0
2009-05-18 12:25:00,28.31,28.42,28.31,28.42,8800.0,28.31,28.42,28.31,28.42,8800.0
2009-05-18 12:30:00,28.42,28.47,28.42,28.47,36400.0,28.42,28.47,28.42,28.47,36400.0
2009-05-18 12:35:00,28.47,28.48,28.46,28.48,7300.0,28.47,28.48,28.46,28.48,7300.0
2009-05-18 12:40:00,28.49,28.63,28.49,28.62,19900.0,28.49,28.63,28.49,28.62,19900.0
2009-05-18 12:45:00,28.62,28.66,28.62,28.63,12300.0,28.62,28.66,28.62,28.63,12300.0
2009-05-18 12:50:00,28.62,28.62,28.55,28.55,7100.0,28.62,28.62,28.55,28.55,7100.0
2009-05-18 12:55:00,28.54,28.54,28.52,28.54,5900.0,28.54,28.54,28.52,28.54,5900.0
2009-05-18 13:00:00,28.53,28.56,28.53,28.55,10100.0,28.53,28.56,28.53,28.55,10100.0
2009-05-18 13:05:00,28.54,28.56,28.52,28.56,4400.0,28.54,28.56,28.52,28.56,4400.0
2009-05-18 13:10:00,28.55,28.6,28.55,28.58,8300.0,28.55,28.6,28.55,28.58,8300.0
2009-05-18 13:15:00,28.57,28.57,28.53,28.53,2500.0,28.57,28.57,28.53,28.53,2500.0
2009-05-18 13:20:00,28.55,28.57,28.54,28.54,4300.0,28.55,28.57,28.54,28.54,4300.0
2009-05-18 13:25:00,28.53,28.55,28.51,28.54,7500.0,28.53,28.55,28.51,28.54,7500.0
2009-05-18 13:30:00,28.55,28.59,28.55,28.58,7000.0,28.55,28.59,28.55,28.58,7000.0
2009-05-18 13:35:00,28.58,28.6,28.52,28.57,46600.0,28.58,28.6,28.52,28.57,46600.0
2009-05-18 13:40:00,28.58,28.58,28.5,28.51,4800.0,28.58,28.58,28.5,28.51,4800.0
2009-05-18 13:45:00,28.51,28.55,28.5,28.55,3500.0,28.51,28.55,28.5,28.55,3500.0
2009-05-18 13:50:00,28.56,28.63,28.56,28.58,11900.0,28.56,28.63,28.56,28.58,11900.0
2009-05-18 13:55:00,28.59,28.64,28.59,28.6,4200.0,28.59,28.64,28.59,28.6,4200.0
2009-05-18 14:00:00,28.6,28.62,28.54,28.59,5200.0,28.6,28.62,28.54,28.59,5200.0
2009-05-18 14:05:00,28.57,28.6,28.57,28.59,9000.0,28.57,28.6,28.57,28.59,9000.0
2009-05-18 14:10:00,28.6,28.65,28.59,28.6,15500.0,28.6,28.65,28.59,28.6,15500.0
2009-05-18 14:15:00,28.6,28.65,28.58,28.64,15400.0,28.6,28.65,28.58,28.64,15400.0
2009-05-18 14:20:00,28.65,28.66,28.6,28.6,9600.0,28.65,28.66,28.6,28.6,9600.0
2009-05-18 14:25:00,28.6,28.63,28.59,28.62,6100.0,28.6,28.63,28.59,28.62,6100.0
2009-05-18 14:30:00,28.61,28.66,28.61,28.65,8700.0,28.61,28.66,28.61,28.65,8700.0
2009-05-18 14:35:00,28.66,28.68,28.64,28.68,6400.0,28.66,28.68,28.64,28.68,6400.0
2009-05-18 14:40:00,28.69,28.84,28.68,28.84,13900.0,28.69,28.84,28.68,28.84,13900.0
2009-05-18 14:45:00,28.85,29.0,28.83,28.92,23700.0,28.85,29.0,28.83,28.92,23700.0
2009-05-18 14:50:00,28.92,28.97,28.92,28.95,12900.0,28.92,28.97,28.92,28.95,12900.0
2009-05-18 14:55:00,28.95,28.98,28.95,28.96,13200.0,28.95,28.98,28.95,28.96,13200.0
2009-05-18 15:00:00,28.96,28.97,28.89,28.91,19800.0,28.96,28.97,28.89,28.91,19800.0
2009-05-18 15:05:00,28.9,29.01,28.88,29.0,49200.0,28.9,29.01,28.88,29.0,49200.0
2009-05-18 15:10:00,28.99,29.02,28.99,29.0,54500.0,28.99,29.02,28.99,29.0,54500.0
2009-05-18 15:15:00,29.0,29.04,28.99,29.04,25800.0,29.0,29.04,28.99,29.04,25800.0
2009-05-18 15:20:00,29.03,29.06,28.99,29.03,33400.0,29.03,29.06,28.99,29.03,33400.0
2009-05-18 15:25:00,29.05,29.07,28.97,28.97,26100.0,29.05,29.07,28.97,28.97,26100.0
2009-05-18 15:30:00,28.97,29.01,28.96,29.0,41000.0,28.97,29.01,28.96,29.0,41000.0
2009-05-18 15:35:00,29.0,29.03,28.99,29.0,40900.0,29.0,29.03,28.99,29.0,40900.0
2009-05-18 15:40:00,29.0,29.02,28.95,28.96,50200.0,29.0,29.02,28.95,28.96,50200.0
2009-05-18 15:45:00,28.95,28.96,28.89,28.94,82300.0,28.95,28.96,28.89,28.94,82300.0
2009-05-18 15:50:00,28.94,29.03,28.93,29.01,55500.0,28.94,29.03,28.93,29.01,55500.0
2009-05-18 15:55:00,29.01,29.09,29.0,29.05,99600.0,29.01,29.09,29.0,29.05,99600.0
2009-05-19 09:30:00,29.0,29.14,28.85,29.06,21800.0,29.0,29.14,28.85,29.06,21800.0
2009-05-19 09:35:00,29.07,29.14,29.04,29.04,16900.0,29.07,29.14,29.04,29.04,16900.0
2009-05-19 09:40:00,29.06,29.06,28.83,28.87,16800.0,29.06,29.06,28.83,28.87,16800.0
2009-05-19 09:45:00,28.89,28.97,28.85,28.9,26000.0,28.89,28.97,28.85,28.9,26000.0
2009-05-19 09:50:00,28.8,28.84,28.7,28.75,26300.0,28.8,28.84,28.7,28.75,26300.0
2009-05-19 09:55:00,28.76,28.83,28.74,28.78,10800.0,28.76,28.83,28.74,28.78,10800.0
2009-05-19 10:00:00,28.76,28.86,28.75,28.86,19200.0,28.76,28.86,28.75,28.86,19200.0
2009-05-19 10:05:00,28.83,28.92,28.81,28.88,12000.0,28.83,28.92,28.81,28.88,12000.0
2009-05-19 10:10:00,28.87,28.87,28.73,28.83,12800.0,28.87,28.87,28.73,28.83,12800.0
2009-05-19 10:15:00,28.81,28.89,28.81,28.85,5100.0,28.81,28.89,28.81,28.85,5100.0
2009-05-19 10:20:00,28.8,28.9,28.73,28.88,20800.0,28.8,28.9,28.73,28.88,20800.0
2009-05-19 10:25:00,28.88,28.96,28.84,28.9,8500.0,28.88,28.96,28.84,28.9,8500.0
2009-05-19 10:30:00,28.9,29.0,28.9,28.99,4000.0,28.9,29.0,28.9,28.99,4000.0
2009-05-19 10:35:00,28.99,29.09,28.99,29.06,8500.0,28.99,29.09,28.99,29.06,8500.0
2009-05-19 10:40:00,29.06,29.07,29.03,29.03,8000.0,29.06,29.07,29.03,29.03,8000.0
2009-05-19 10:45:00,29.03,29.04,28.92,28.93,15700.0,29.03,29.04,28.92,28.93,15700.0
2009-05-19 10:50:00,28.93,28.99,28.92,28.99,8900.0,28.93,28.99,28.92,28.99,8900.0
2009-05-19 10:55:00,28.99,29.01,28.94,28.95,4200.0,28.99,29.01,28.94,28.95,4200.0
2009-05-19 11:00:00,28.98,29.05,28.95,28.97,6500.0,28.98,29.05,28.95,28.97,6500.0
2009-05-19 11:05:00,28.91,28.93,28.85,28.85,11500.0,28.91,28.93,28.85,28.85,11500.0
2009-05-19 11:10:00,28.85,28.85,28.8,28.81,7000.0,28.85,28.85,28.8,28.81,7000.0
2009-05-19 11:15:00,28.8,28.83,28.8,28.81,8800.0,28.8,28.83,28.8,28.81,8800.0
2009-05-19 11:20:00,28.81,28.86,28.8,28.85,5400.0,28.81,28.86,28.8,28.85,5400.0
2009-05-19 11:25:00,28.83,28.87,28.78,28.84,11000.0,28.83,28.87,28.78,28.84,11000.0
2009-05-19 11:30:00,28.86,28.95,28.86,28.94,10800.0,28.86,28.95,28.86,28.94,10800.0
2009-05-19 11:35:00,28.94,28.99,28.86,28.9,9900.0,28.94,28.99,28.86,28.9,9900.0
2009-05-19 11:40:00,28.87,28.93,28.87,28.93,7700.0,28.87,28.93,28.87,28.93,7700.0
2009-05-19 11:45:00,28.93,28.94,28.9,28.94,6500.0,28.93,28.94,28.9,28.94,6500.0
2009-05-19 11:50:00,28.94,28.94,28.9,28.91,7800.0,28.94,28.94,28.9,28.91,7800.0
2009-05-19 11:55:00,28.9,28.97,28.9,28.94,4700.0,28.9,28.97,28.9,28.94,4700.0
2009-05-19 12:00:00,28.93,28.97,28.93,28.96,3100.0,28.93,28.97,28.93,28.96,3100.0
2009-05-19 12:05:00,28.95,28.97,28.94,28.95,4000.0,28.95,28.97,28.94,28.95,4000.0
2009-05-19 12:10:00,28.96,28.96,28.89,28.89,9100.0,28.96,28.96,28.89,28.89,9100.0
2009-05-19 12:15:00,28.91,28.97,28.88,28.96,20300.0,28.91,28.97,28.88,28.96,20300.0
2009-05-19 12:20:00,28.97,29.0,28.95,28.99,9400.0,28.97,29.0,28.95,28.99,9400.0
2009-05-19 12:25:00,29.0,29.05,28.99,29.0,16000.0,29.0,29.05,28.99,29.0,16000.0
2009-05-19 12:30:00,29.0,29.01,28.95,29.0,10500.0,29.0,29.01,28.95,29.0,10500.0
2009-05-19 12:35:00,29.0,29.02,28.97,28.97,5500.0,29.0,29.02,28.97,28.97,5500.0
2009-05-19 12:40:00,28.96,28.98,28.94,28.94,7000.0,28.96,28.98,28.94,28.94,7000.0
2009-05-19 12:45:00,28.95,28.98,28.95,28.96,2600.0,28.95,28.98,28.95,28.96,2600.0
2009-05-19 12:50:00,28.95,28.95,28.88,28.9,4900.0,28.95,28.95,28.88,28.9,4900.0
2009-05-19 12:55:00,28.91,28.93,28.89,28.92,8400.0,28.91,28.93,28.89,28.92,8400.0
2009-05-19 13:00:00,28.92,28.95,28.9,28.94,10100.0,28.92,28.95,28.9,28.94,10100.0
2009-05-19 13:05:00,28.95,28.98,28.91,28.95,5200.0,28.95,28.98,28.91,28.95,5200.0
2009-05-19 13:10:00,28.96,28.97,28.88,28.95,13000.0,28.96,28.97,28.88,28.95,13000.0
2009-05-19 13:15:00,28.96,29.03,28.96,29.03,5900.0,28.96,29.03,28.96,29.03,5900.0
2009-05-19 13:20:00,29.04,29.15,29.03,29.11,14000.0,29.04,29.15,29.03,29.11,14000.0
2009-05-19 13:25:00,29.12,29.2,29.1,29.2,9900.0,29.12,29.2,29.1,29.2,9900.0
2009-05-19 13:30:00,29.22,29.23,29.17,29.17,16400.0,29.22,29.23,29.17,29.17,16400.0
2009-05-19 13:35:00,29.17,29.25,29.16,29.21,11100.0,29.17,29.25,29.16,29.21,11100.0
2009-05-19 13:40:00,29.22,29.23,29.15,29.2,9300.0,29.22,29.23,29.15,29.2,9300.0
2009-05-19 13:45:00,29.18,29.23,29.17,29.17,7400.0,29.18,29.23,29.17,29.17,7400.0
2009-05-19 13:50:00,29.18,29.18,29.11,29.16,4600.0,29.18,29.18,29.11,29.16,4600.0
2009-05-19 13:55:00,29.15,29.16,29.11,29.16,8500.0,29.15,29.16,29.11,29.16,8500.0
2009-05-19 14:00:00,29.16,29.18,29.1,29.14,16000.0,29.16,29.18,29.1,29.14,16000.0
2009-05-19 14:05:00,29.14,29.17,29.14,29.14,6100.0,29.14,29.17,29.14,29.14,6100.0
2009-05-19 14:10:00,29.14,29.14,29.11,29.13,15400.0,29.14,29.14,29.11,29.13,15400.0
2009-05-19 14:15:00,29.12,29.14,29.1,29.14,6400.0,29.12,29.14,29.1,29.14,6400.0
2009-05-19 14:20:00,29.15,29.23,29.14,29.23,8900.0,29.15,29.23,29.14,29.23,8900.0
2009-05-19 14:25:00,29.22,29.26,29.17,29.25,27100.0,29.22,29.26,29.17,29.25,27100.0
2009-05-19 14:30:00,29.25,29.31,29.25,29.25,15900.0,29.25,29.31,29.25,29.25,15900.0
2009-05-19 14:35:00,29.26,29.31,29.25,29.31,15400.0,29.26,29.31,29.25,29.31,15400.0
2009-05-19 14:40:00,29.31,29.36,29.29,29.34,17700.0,29.31,29.36,29.29,29.34,17700.0
2009-05-19 14:45:00,29.34,29.46,29.33,29.39,21500.0,29.34,29.46,29.33,29.39,21500.0
2009-05-19 14:50:00,29.38,29.42,29.35,29.41,15700.0,29.38,29.42,29.35,29.41,15700.0
2009-05-19 14:55:00,29.41,29.42,29.37,29.39,8800.0,29.41,29.42,29.37,29.39,8800.0
2009-05-19 15:00:00,29.39,29.42,29.38,29.38,16400.0,29.39,29.42,29.38,29.38,16400.0
2009-05-19 15:05:00,29.39,29.41,29.36,29.4,11700.0,29.39,29.41,29.36,29.4,11700.0
2009-05-19 15:10:00,29.4,29.42,29.35,29.36,9900.0,29.4,29.42,29.35,29.36,9900.0
2009-05-19 15:15:00,29.35,29.38,29.33,29.38,9800.0,29.35,29.38,29.33,29.38,9800.0
2009-05-19 15:20:00,29.38,29.4,29.35,29.4,12200.0,29.38,29.4,29.35,29.4,12200.0
2009-05-19 15:25:00,29.39,29.4,29.36,29.39,10900.0,29.39,29.4,29.36,29.39,10900.0
2009-05-19 15:30:00,29.38,29.39,29.34,29.36,34600.0,29.38,29.39,29.34,29.36,34600.0
2009-05-19 15:35:00,29.37,29.4,29.33,29.38,25900.0,29.37,29.4,29.33,29.38,25900.0
2009-05-19 15:40:00,29.39,29.44,29.35,29.35,30300.0,29.39,29.44,29.35,29.35,30300.0
2009-05-19 15:45:00,29.35,29.4,29.3,29.31,31100.0,29.35,29.4,29.3,29.31,31100.0
2009-05-19 15:50:00,29.3,29.47,29.29,29.3,61300.0,29.3,29.47,29.29,29.3,61300.0
2009-05-19 15:55:00,29.3,29.32,29.19,29.32,117300.0,29.3,29.32,29.19,29.32,117300.0
2009-05-20 09:30:00,29.44,29.46,29.03,29.25,25500.0,29.44,29.46,29.03,29.25,25500.0
2009-05-20 09:35:00,29.25,29.33,29.1,29.22,20200.0,29.25,29.33,29.1,29.22,20200.0
2009-05-20 09:40:00,29.2,29.29,29.11,29.2,12600.0,29.2,29.29,29.11,29.2,12600.0
2009-05-20 09:45:00,29.2,29.25,29.17,29.23,24300.0,29.2,29.25,29.17,29.23,24300.0
2009-05-20 09:50:00,29.26,29.35,29.24,29.25,21700.0,29.26,29.35,29.24,29.25,21700.0
2009-05-20 09:55:00,29.25,29.3,29.2,29.24,22300.0,29.25,29.3,29.2,29.24,22300.0
2009-05-20 10:00:00,29.25,29.38,29.25,29.31,18100.0,29.25,29.38,29.25,29.31,18100.0
2009-05-20 10:05:00,29.32,29.37,29.31,29.36,9500.0,29.32,29.37,29.31,29.36,9500.0
2009-05-20 10:10:00,29.35,29.4,29.28,29.33,10600.0,29.35,29.4,29.28,29.33,10600.0
2009-05-20 10:15:00,29.32,29.4,29.27,29.35,14400.0,29.32,29.4,29.27,29.35,14400.0
2009-05-20 10:20:00,29.36,29.4,29.35,29.4,18600.0,29.36,29.4,29.35,29.4,18600.0
2009-05-20 10:25:00,29.39,29.44,29.35,29.39,21200.0,29.39,29.44,29.35,29.39,21200.0
2009-05-20 10:30:00,29.39,29.47,29.37,29.46,20800.0,29.39,29.47,29.37,29.46,20800.0
2009-05-20 10:35:00,29.44,29.53,29.42,29.44,19300.0,29.44,29.53,29.42,29.44,19300.0
2009-05-20 10:40:00,29.45,29.53,29.45,29.51,16500.0,29.45,29.53,29.45,29.51,16500.0
2009-05-20 10:45:00,29.52,29.55,29.48,29.52,8200.0,29.52,29.55,29.48,29.52,8200.0
2009-05-20 10:50:00,29.53,29.54,29.48,29.5,25900.0,29.53,29.54,29.48,29.5,25900.0
2009-05-20 10:55:00,29.5,29.52,29.45,29.47,14900.0,29.5,29.52,29.45,29.47,14900.0
2009-05-20 11:00:00,29.47,29.51,29.45,29.47,9800.0,29.47,29.51,29.45,29.47,9800.0
2009-05-20 11:05:00,29.49,29.51,29.45,29.46,7900.0,29.49,29.51,29.45,29.46,7900.0
2009-05-20 11:10:00,29.46,29.52,29.45,29.5,14100.0,29.46,29.52,29.45,29.5,14100.0
2009-05-20 11:15:00,29.49,29.5,29.47,29.5,3100.0,29.49,29.5,29.47,29.5,3100.0
2009-05-20 11:20:00,29.52,29.55,29.51,29.51,10100.0,29.52,29.55,29.51,29.51,10100.0
2009-05-20 11:25:00,29.52,29.55,29.5,29.55,3300.0,29.52,29.55,29.5,29.55,3300.0
2009-05-20 11:30:00,29.55,29.55,29.44,29.5,22800.0,29.55,29.55,29.44,29.5,22800.0
2009-05-20 11:35:00,29.5,29.54,29.49,29.53,5000.0,29.5,29.54,29.49,29.53,5000.0
2009-05-20 11:40:00,29.52,29.55,29.5,29.52,4100.0,29.52,29.55,29.5,29.52,4100.0
2009-05-20 11:45:00,29.52,29.53,29.42,29.42,18000.0,29.52,29.53,29.42,29.42,18000.0
2009-05-20 11:50:00,29.42,29.48,29.36,29.4,10800.0,29.42,29.48,29.36,29.4,10800.0
2009-05-20 11:55:00,29.4,29.46,29.32,29.33,24700.0,29.4,29.46,29.32,29.33,24700.0
2009-05-20 12:00:00,29.33,29.4,29.31,29.38,5600.0,29.33,29.4,29.31,29.38,5600.0
2009-05-20 12:05:00,29.39,29.44,29.38,29.4,10600.0,29.39,29.44,29.38,29.4,10600.0
2009-05-20 12:10:00,29.4,29.49,29.4,29.47,8100.0,29.4,29.49,29.4,29.47,8100.0
2009-05-20 12:15:00,29.45,29.49,29.45,29.46,4900.0,29.45,29.49,29.45,29.46,4900.0
2009-05-20 12:20:00,29.48,29.5,29.43,29.43,27900.0,29.48,29.5,29.43,29.43,27900.0
2009-05-20 12:25:00,29.45,29.47,29.41,29.45,6900.0,29.45,29.47,29.41,29.45,6900.0
2009-05-20 12:30:00,29.45,29.46,29.4,29.4,5600.0,29.45,29.46,29.4,29.4,5600.0
2009-05-20 12:35:00,29.41,29.45,29.4,29.43,20300.0,29.41,29.45,29.4,29.43,20300.0
2009-05-20 12:40:00,29.43,29.44,29.42,29.43,9000.0,29.43,29.44,29.42,29.43,9000.0
2009-05-20 12:45:00,29.44,29.45,29.42,29.43,9100.0,29.44,29.45,29.42,29.43,9100.0
2009-05-20 12:50:00,29.43,29.44,29.4,29.43,10800.0,29.43,29.44,29.4,29.43,10800.0
2009-05-20 12:55:00,29.42,29.42,29.34,29.35,24400.0,29.42,29.42,29.34,29.35,24400.0
2009-05-20 13:00:00,29.34,29.42,29.3,29.37,16400.0,29.34,29.42,29.3,29.37,16400.0
2009-05-20 13:05:00,29.37,29.37,29.32,29.34,12100.0,29.37,29.37,29.32,29.34,12100.0
2009-05-20 13:10:00,29.33,29.35,29.32,29.34,6200.0,29.33,29.35,29.32,29.34,6200.0
2009-05-20 13:15:00,29.34,29.35,29.31,29.32,6300.0,29.34,29.35,29.31,29.32,6300.0
2009-05-20 13:20:00,29.33,29.41,29.31,29.39,15600.0,29.33,29.41,29.31,29.39,15600.0
2009-05-20 13:25:00,29.39,29.43,29.37,29.42,4500.0,29.39,29.43,29.37,29.42,4500.0
2009-05-20 13:30:00,29.42,29.42,29.37,29.37,4000.0,29.42,29.42,29.37,29.37,4000.0
2009-05-20 13:35:00,29.38,29.4,29.34,29.34,11300.0,29.38,29.4,29.34,29.34,11300.0
2009-05-20 13:40:00,29.34,29.37,29.32,29.36,13500.0,29.34,29.37,29.32,29.36,13500.0
2009-05-20 13:45:00,29.36,29.41,29.33,29.35,11300.0,29.36,29.41,29.33,29.35,11300.0
2009-05-20 13:50:00,29.34,29.39,29.31,29.37,12400.0,29.34,29.39,29.31,29.37,12400.0
2009-05-20 13:55:00,29.36,29.38,29.35,29.37,1800.0,29.36,29.38,29.35,29.37,1800.0
2009-05-20 14:00:00,29.36,29.39,29.31,29.34,20600.0,29.36,29.39,29.31,29.34,20600.0
2009-05-20 14:05:00,29.34,29.4,29.33,29.35,15700.0,29.34,29.4,29.33,29.35,15700.0
2009-05-20 14:10:00,29.35,29.36,29.32,29.34,10700.0,29.35,29.36,29.32,29.34,10700.0
2009-05-20 14:15:00,29.35,29.4,29.34,29.4,9700.0,29.35,29.4,29.34,29.4,9700.0
2009-05-20 14:20:00,29.39,29.44,29.38,29.41,15600.0,29.39,29.44,29.38,29.41,15600.0
2009-05-20 14:25:00,29.39,29.4,29.36,29.37,6800.0,29.39,29.4,29.36,29.37,6800.0
2009-05-20 14:30:00,29.36,29.4,29.33,29.36,13200.0,29.36,29.4,29.33,29.36,13200.0
2009-05-20 14:35:00,29.36,29.4,29.34,29.37,11800.0,29.36,29.4,29.34,29.37,11800.0
2009-05-20 14:40:00,29.36,29.45,29.34,29.43,10600.0,29.36,29.45,29.34,29.43,10600.0
2009-05-20 14:45:00,29.42,29.45,29.41,29.44,4900.0,29.42,29.45,29.41,29.44,4900.0
2009-05-20 14:50:00,29.44,29.47,29.41,29.44,14300.0,29.44,29.47,29.41,29.44,14300.0
2009-05-20 14:55:00,29.44,29.45,29.38,29.4,8500.0,29.44,29.45,29.38,29.4,8500.0
2009-05-20 15:00:00,29.4,29.43,29.33,29.35,18600.0,29.4,29.43,29.33,29.35,18600.0
2009-05-20 15:05:00,29.34,29.39,29.34,29.37,12800.0,29.34,29.39,29.34,29.37,12800.0
2009-05-20 15:10:00,29.37,29.39,29.35,29.36,26600.0,29.37,29.39,29.35,29.36,26600.0
2009-05-20 15:15:00,29.36,29.39,29.35,29.39,24500.0,29.36,29.39,29.35,29.39,24500.0
2009-05-20 15:20:00,29.39,29.41,29.39,29.4,38500.0,29.39,29.41,29.39,29.4,38500.0
2009-05-20 15:25:00,29.39,29.42,29.36,29.39,45600.0,29.39,29.42,29.36,29.39,45600.0
2009-05-20 15:30:00,29.4,29.41,29.32,29.37,45500.0,29.4,29.41,29.32,29.37,45500.0
2009-05-20 15:35:00,29.37,29.41,29.33,29.37,44100.0,29.37,29.41,29.33,29.37,44100.0
2009-05-20 15:40:00,29.36,29.38,29.21,29.26,79000.0,29.36,29.38,29.21,29.26,79000.0
2009-05-20 15:45:00,29.26,29.37,29.25,29.35,67200.0,29.26,29.37,29.25,29.35,67200.0
2009-05-20 15:50:00,29.35,29.42,29.34,29.4,126300.0,29.35,29.42,29.34,29.4,126300.0
2009-05-20 15:55:00,29.41,29.51,29.35,29.47,148600.0,29.41,29.51,29.35,29.47,148600.0
2009-05-21 09:30:00,29.36,29.44,29.05,29.06,91800.0,29.36,29.44,29.05,29.06,91800.0
2009-05-21 09:35:00,29.06,29.14,28.81,29.13,29700.0,29.06,29.14,28.81,29.13,29700.0
2009-05-21 09:40:00,29.12,29.26,28.93,29.08,37900.0,29.12,29.26,28.93,29.08,37900.0
2009-05-21 09:45:00,29.08,29.26,29.06,29.17,27400.0,29.08,29.26,29.06,29.17,27400.0
2009-05-21 09:50:00,29.18,29.3,29.14,29.18,20500.0,29.18,29.3,29.14,29.18,20500.0
2009-05-21 09:55:00,29.14,29.2,28.99,29.03,59100.0,29.14,29.2,28.99,29.03,59100.0
2009-05-21 10:00:00,29.05,29.2,29.03,29.13,69800.0,29.05,29.2,29.03,29.13,69800.0
2009-05-21 10:05:00,29.14,29.23,29.05,29.12,78900.0,29.14,29.23,29.05,29.12,78900.0
2009-05-21 10:10:00,29.17,29.22,29.09,29.1,25600.0,29.17,29.22,29.09,29.1,25600.0
2009-05-21 10:15:00,29.11,29.13,29.0,29.06,22100.0,29.11,29.13,29.0,29.06,22100.0
2009-05-21 10:20:00,29.06,29.23,29.02,29.02,33100.0,29.06,29.23,29.02,29.02,33100.0
2009-05-21 10:25:00,29.01,29.11,29.01,29.08,33100.0,29.01,29.11,29.01,29.08,33100.0
2009-05-21 10:30:00,29.08,29.3,29.04,29.21,71500.0,29.08,29.3,29.04,29.21,71500.0
2009-05-21 10:35:00,29.24,29.32,29.21,29.32,6500.0,29.24,29.32,29.21,29.32,6500.0
2009-05-21 10:40:00,29.3,29.38,29.26,29.28,16000.0,29.3,29.38,29.26,29.28,16000.0
2009-05-21 10:45:00,29.28,29.28,29.17,29.17,6000.0,29.28,29.28,29.17,29.17,6000.0
2009-05-21 10:50:00,29.16,29.24,29.06,29.12,37900.0,29.16,29.24,29.06,29.12,37900.0
2009-05-21 10:55:00,29.14,29.25,29.08,29.1,85800.0,29.14,29.25,29.08,29.1,85800.0
2009-05-21 11:00:00,29.11,29.12,28.79,28.8,39800.0,29.11,29.12,28.79,28.8,39800.0
2009-05-21 11:05:00,28.8,28.86,28.76,28.77,24000.0,28.8,28.86,28.76,28.77,24000.0
2009-05-21 11:10:00,28.79,28.84,28.72,28.77,43400.0,28.79,28.84,28.72,28.77,43400.0
2009-05-21 11:15:00,28.77,28.87,28.71,28.75,25600.0,28.77,28.87,28.71,28.75,25600.0
2009-05-21 11:20:00,28.75,28.78,28.73,28.77,18000.0,28.75,28.78,28.73,28.77,18000.0
2009-05-21 11:25:00,28.79,28.81,28.78,28.81,9800.0,28.79,28.81,28.78,28.81,9800.0
2009-05-21 11:30:00,28.8,28.82,28.78,28.8,13500.0,28.8,28.82,28.78,28.8,13500.0
2009-05-21 11:35:00,28.8,28.86,28.78,28.84,11700.0,28.8,28.86,28.78,28.84,11700.0
2009-05-21 11:40:00,28.85,28.85,28.8,28.84,4200.0,28.85,28.85,28.8,28.84,4200.0
2009-05-21 11:45:00,28.85,28.85,28.82,28.85,7500.0,28.85,28.85,28.82,28.85,7500.0
2009-05-21 11:50:00,28.84,28.87,28.83,28.87,4700.0,28.84,28.87,28.83,28.87,4700.0
2009-05-21 11:55:00,28.88,28.9,28.85,28.87,5500.0,28.88,28.9,28.85,28.87,5500.0
2009-05-21 12:00:00,28.87,28.92,28.86,28.89,13600.0,28.87,28.92,28.86,28.89,13600.0
2009-05-21 12:05:00,28.88,28.9,28.86,28.86,14000.0,28.88,28.9,28.86,28.86,14000.0
2009-05-21 12:10:00,28.86,28.88,28.83,28.88,7400.0,28.86,28.88,28.83,28.88,7400.0
2009-05-21 12:15:00,28.86,28.91,28.82,28.82,15800.0,28.86,28.91,28.82,28.82,15800.0
2009-05-21 12:20:00,28.81,28.9,28.8,28.86,32100.0,28.81,28.9,28.8,28.86,32100.0
2009-05-21 12:25:00,28.85,28.97,28.79,28.97,32300.0,28.85,28.97,28.79,28.97,32300.0
2009-05-21 12:30:00,28.97,28.97,28.89,28.89,16100.0,28.97,28.97,28.89,28.89,16100.0
2009-05-21 12:35:00,28.89,28.89,28.8,28.81,10000.0,28.89,28.89,28.8,28.81,10000.0
2009-05-21 12:40:00,28.8,28.84,28.78,28.8,5000.0,28.8,28.84,28.78,28.8,5000.0
2009-05-21 12:45:00,28.81,28.86,28.8,28.86,11600.0,28.81,28.86,28.8,28.86,11600.0
2009-05-21 12:50:00,28.85,28.85,28.76,28.78,11400.0,28.85,28.85,28.76,28.78,11400.0
2009-05-21 12:55:00,28.77,28.84,28.77,28.84,18300.0,28.77,28.84,28.77,28.84,18300.0
2009-05-21 13:00:00,28.83,28.86,28.81,28.81,8200.0,28.83,28.86,28.81,28.81,8200.0
2009-05-21 13:05:00,28.8,28.89,28.8,28.86,7800.0,28.8,28.89,28.8,28.86,7800.0
2009-05-21 13:10:00,28.86,28.87,28.85,28.86,2300.0,28.86,28.87,28.85,28.86,2300.0
2009-05-21 13:15:00,28.87,28.89,28.8,28.86,28400.0,28.87,28.89,28.8,28.86,28400.0
2009-05-21 13:20:00,28.86,28.92,28.82,28.92,8500.0,28.86,28.92,28.82,28.92,8500.0
2009-05-21 13:25:00,28.91,28.93,28.85,28.92,12900.0,28.91,28.93,28.85,28.92,12900.0
2009-05-21 13:30:00,28.91,28.92,28.88,28.9,4500.0,28.91,28.92,28.88,28.9,4500.0
2009-05-21 13:35:00,28.9,28.91,28.83,28.86,8400.0,28.9,28.91,28.83,28.86,8400.0
2009-05-21 13:40:00,28.88,28.88,28.82,28.85,5300.0,28.88,28.88,28.82,28.85,5300.0
2009-05-21 13:45:00,28.86,28.93,28.86,28.92,8700.0,28.86,28.93,28.86,28.92,8700.0
2009-05-21 13:50:00,28.91,28.92,28.82,28.82,5100.0,28.91,28.92,28.82,28.82,5100.0
2009-05-21 13:55:00,28.83,28.88,28.82,28.85,8300.0,28.83,28.88,28.82,28.85,8300.0
2009-05-21 14:00:00,28.85,28.92,28.83,28.84,9000.0,28.85,28.92,28.83,28.84,9000.0
2009-05-21 14:05:00,28.83,28.83,28.75,28.77,9800.0,28.83,28.83,28.75,28.77,9800.0
2009-05-21 14:10:00,28.76,28.77,28.7,28.73,11500.0,28.76,28.77,28.7,28.73,11500.0
2009-05-21 14:15:00,28.71,28.74,28.7,28.71,5400.0,28.71,28.74,28.7,28.71,5400.0
2009-05-21 14:20:00,28.72,28.73,28.69,28.71,11100.0,28.72,28.73,28.69,28.71,11100.0
2009-05-21 14:25:00,28.71,28.76,28.7,28.75,7600.0,28.71,28.76,28.7,28.75,7600.0
2009-05-21 14:30:00,28.74,28.78,28.68,28.78,18600.0,28.74,28.78,28.68,28.78,18600.0
2009-05-21 14:35:00,28.78,28.79,28.72,28.72,13300.0,28.78,28.79,28.72,28.72,13300.0
2009-05-21 14:40:00,28.73,28.75,28.68,28.75,32100.0,28.73,28.75,28.68,28.75,32100.0
2009-05-21 14:45:00,28.74,28.74,28.65,28.65,12500.0,28.74,28.74,28.65,28.65,12500.0
2009-05-21 14:50:00,28.64,28.67,28.62,28.65,14500.0,28.64,28.67,28.62,28.65,14500.0
2009-05-21 14:55:00,28.64,28.65,28.56,28.62,47000.0,28.64,28.65,28.56,28.62,47000.0
2009-05-21 15:00:00,28.62,28.76,28.61,28.75,21300.0,28.62,28.76,28.61,28.75,21300.0
2009-05-21 15:05:00,28.75,28.79,28.72,28.75,11100.0,28.75,28.79,28.72,28.75,11100.0
2009-05-21 15:10:00,28.73,28.75,28.7,28.73,8300.0,28.73,28.75,28.7,28.73,8300.0
2009-05-21 15:15:00,28.72,28.83,28.72,28.82,9100.0,28.72,28.83,28.72,28.82,9100.0
2009-05-21 15:20:00,28.81,28.84,28.77,28.84,8500.0,28.81,28.84,28.77,28.84,8500.0
2009-05-21 15:25:00,28.82,28.85,28.76,28.85,17500.0,28.82,28.85,28.76,28.85,17500.0
2009-05-21 15:30:00,28.85,28.94,28.84,28.88,14400.0,28.85,28.94,28.84,28.88,14400.0
2009-05-21 15:35:00,28.87,28.88,28.83,28.83,15900.0,28.87,28.88,28.83,28.83,15900.0
2009-05-21 15:40:00,28.83,28.84,28.76,28.82,26700.0,28.83,28.84,28.76,28.82,26700.0
2009-05-21 15:45:00,28.83,28.89,28.8,28.82,25200.0,28.83,28.89,28.8,28.82,25200.0
2009-05-21 15:50:00,28.82,28.82,28.74,28.79,52500.0,28.82,28.82,28.74,28.79,52500.0
2009-05-21 15:55:00,28.8,28.91,28.77,28.9,67300.0,28.8,28.91,28.77,28.9,67300.0
2009-05-22 09:30:00,28.87,28.96,28.67,28.8,25100.0,28.87,28.96,28.67,28.8,25100.0
2009-05-22 09:35:00,28.81,28.93,28.65,28.75,21700.0,28.81,28.93,28.65,28.75,21700.0
2009-05-22 09:40:00,28.73,28.73,28.62,28.73,7800.0,28.73,28.73,28.62,28.73,7800.0
2009-05-22 09:45:00,28.72,28.72,28.62,28.64,16000.0,28.72,28.72,28.62,28.64,16000.0
2009-05-22 09:50:00,28.63,28.66,28.62,28.63,12600.0,28.63,28.66,28.62,28.63,12600.0
2009-05-22 09:55:00,28.64,28.75,28.61,28.66,32100.0,28.64,28.75,28.61,28.66,32100.0
2009-05-22 10:00:00,28.66,28.77,28.62,28.75,31600.0,28.66,28.77,28.62,28.75,31600.0
2009-05-22 10:05:00,28.76,28.83,28.71,28.72,10400.0,28.76,28.83,28.71,28.72,10400.0
2009-05-22 10:10:00,28.7,28.74,28.65,28.65,6500.0,28.7,28.74,28.65,28.65,6500.0
2009-05-22 10:15:00,28.62,28.75,28.62,28.73,15100.0,28.62,28.75,28.62,28.73,15100.0
2009-05-22 10:20:00,28.73,28.83,28.73,28.83,10000.0,28.73,28.83,28.73,28.83,10000.0
2009-05-22 10:25:00,28.83,28.91,28.79,28.9,5300.0,28.83,28.91,28.79,28.9,5300.0
2009-05-22 10:30:00,28.87,28.88,28.8,28.8,5400.0,28.87,28.88,28.8,28.8,5400.0
2009-05-22 10:35:00,28.81,28.83,28.75,28.79,8400.0,28.81,28.83,28.75,28.79,8400.0
2009-05-22 10:40:00,28.8,28.84,28.8,28.83,3100.0,28.8,28.84,28.8,28.83,3100.0
2009-05-22 10:45:00,28.84,28.87,28.81,28.86,2900.0,28.84,28.87,28.81,28.86,2900.0
2009-05-22 10:50:00,28.87,28.99,28.86,28.95,8700.0,28.87,28.99,28.86,28.95,8700.0
2009-05-22 10:55:00,28.95,28.96,28.9,28.9,3000.0,28.95,28.96,28.9,28.9,3000.0
2009-05-22 11:00:00,28.91,28.91,28.87,28.87,8500.0,28.91,28.91,28.87,28.87,8500.0
2009-05-22 11:05:00,28.87,28.88,28.85,28.85,5500.0,28.87,28.88,28.85,28.85,5500.0
2009-05-22 11:10:00,28.83,28.88,28.83,28.88,9500.0,28.83,28.88,28.83,28.88,9500.0
2009-05-22 11:15:00,28.88,28.99,28.85,28.98,30800.0,28.88,28.99,28.85,28.98,30800.0
2009-05-22 11:20:00,29.0,29.0,28.91,28.91,20000.0,29.0,29.0,28.91,28.91,20000.0
2009-05-22 11:25:00,28.9,28.95,28.85,28.89,45600.0,28.9,28.95,28.85,28.89,45600.0
2009-05-22 11:30:00,28.9,28.9,28.81,28.82,20800.0,28.9,28.9,28.81,28.82,20800.0
2009-05-22 11:35:00,28.82,28.85,28.82,28.83,7400.0,28.82,28.85,28.82,28.83,7400.0
2009-05-22 11:40:00,28.84,28.88,28.76,28.78,24400.0,28.84,28.88,28.76,28.78,24400.0
2009-05-22 11:45:00,28.76,28.83,28.76,28.83,3000.0,28.76,28.83,28.76,28.83,3000.0
2009-05-22 11:50:00,28.83,28.85,28.76,28.76,5100.0,28.83,28.85,28.76,28.76,5100.0
2009-05-22 11:55:00,28.76,28.77,28.76,28.77,4200.0,28.76,28.77,28.76,28.77,4200.0
2009-05-22 12:00:00,28.76,28.81,28.76,28.78,2600.0,28.76,28.81,28.76,28.78,2600.0
2009-05-22 12:05:00,28.78,28.8,28.76,28.8,1200.0,28.78,28.8,28.76,28.8,1200.0
2009-05-22 12:10:00,28.82,28.85,28.79,28.79,3100.0,28.82,28.85,28.79,28.79,3100.0
2009-05-22 12:15:00,28.78,28.78,28.76,28.76,1400.0,28.78,28.78,28.76,28.76,1400.0
2009-05-22 12:20:00,28.77,28.8,28.76,28.8,2200.0,28.77,28.8,28.76,28.8,2200.0
2009-05-22 12:25:00,28.8,28.8,28.75,28.76,6500.0,28.8,28.8,28.75,28.76,6500.0
2009-05-22 12:30:00,28.77,28.81,28.75,28.81,5200.0,28.77,28.81,28.75,28.81,5200.0
2009-05-22 12:35:00,28.81,28.86,28.8,28.86,2500.0,28.81,28.86,28.8,28.86,2500.0
2009-05-22 12:40:00,28.86,28.94,28.86,28.94,4100.0,28.86,28.94,28.86,28.94,4100.0
2009-05-22 12:45:00,28.94,28.94,28.89,28.92,2400.0,28.94,28.94,28.89,28.92,2400.0
2009-05-22 12:50:00,28.92,28.98,28.92,28.97,9000.0,28.92,28.98,28.92,28.97,9000.0
2009-05-22 12:55:00,28.97,29.02,28.95,29.02,15500.0,28.97,29.02,28.95,29.02,15500.0
2009-05-22 13:00:00,29.0,29.02,29.0,29.02,3800.0,29.0,29.02,29.0,29.02,3800.0
2009-05-22 13:05:00,29.0,29.04,29.0,29.01,6000.0,29.0,29.04,29.0,29.01,6000.0
2009-05-22 13:10:00,29.03,29.04,29.0,29.02,12800.0,29.03,29.04,29.0,29.02,12800.0
2009-05-22 13:15:00,29.02,29.04,29.01,29.02,5200.0,29.02,29.04,29.01,29.02,5200.0
2009-05-22 13:20:00,29.01,29.04,29.01,29.03,3300.0,29.01,29.04,29.01,29.03,3300.0
2009-05-22 13:25:00,29.03,29.06,29.0,29.03,10500.0,29.03,29.06,29.0,29.03,10500.0
2009-05-22 13:30:00,29.02,29.06,28.96,28.96,25100.0,29.02,29.06,28.96,28.96,25100.0
2009-05-22 13:35:00,28.96,28.97,28.96,28.97,2600.0,28.96,28.97,28.96,28.97,2600.0
2009-05-22 13:40:00,28.98,29.0,28.96,28.99,3500.0,28.98,29.0,28.96,28.99,3500.0
2009-05-22 13:45:00,29.0,29.05,28.99,29.04,37500.0,29.0,29.05,28.99,29.04,37500.0
2009-05-22 13:50:00,29.06,29.07,29.01,29.01,16900.0,29.06,29.07,29.01,29.01,16900.0
2009-05-22 13:55:00,29.03,29.03,28.97,29.03,10700.0,29.03,29.03,28.97,29.03,10700.0
2009-05-22 14:00:00,29.02,29.05,29.01,29.02,7300.0,29.02,29.05,29.01,29.02,7300.0
2009-05-22 14:05:00,29.02,29.02,28.97,29.0,82700.0,29.02,29.02,28.97,29.0,82700.0
2009-05-22 14:10:00,29.0,29.03,29.0,29.02,4100.0,29.0,29.03,29.0,29.02,4100.0
2009-05-22 14:15:00,29.02,29.02,29.0,29.01,6200.0,29.02,29.02,29.0,29.01,6200.0
2009-05-22 14:20:00,29.02,29.07,29.01,29.04,7000.0,29.02,29.07,29.01,29.04,7000.0
2009-05-22 14:25:00,29.03,29.07,29.03,29.06,2800.0,29.03,29.07,29.03,29.06,2800.0
2009-05-22 14:30:00,29.05,29.08,29.02,29.08,12300.0,29.05,29.08,29.02,29.08,12300.0
2009-05-22 14:35:00,29.08,29.11,29.07,29.1,3500.0,29.08,29.11,29.07,29.1,3500.0
2009-05-22 14:40:00,29.09,29.12,29.08,29.1,6000.0,29.09,29.12,29.08,29.1,6000.0
2009-05-22 14:45:00,29.11,29.11,29.08,29.11,11600.0,29.11,29.11,29.08,29.11,11600.0
2009-05-22 14:50:00,29.1,29.1,29.04,29.07,6200.0,29.1,29.1,29.04,29.07,6200.0
2009-05-22 14:55:00,29.08,29.12,29.08,29.12,5700.0,29.08,29.12,29.08,29.12,5700.0
2009-05-22 15:00:00,29.11,29.11,29.07,29.07,3300.0,29.11,29.11,29.07,29.07,3300.0
2009-05-22 15:05:00,29.06,29.1,29.04,29.08,3700.0,29.06,29.1,29.04,29.08,3700.0
2009-05-22 15:10:00,29.1,29.14,29.09,29.13,25200.0,29.1,29.14,29.09,29.13,25200.0
2009-05-22 15:15:00,29.12,29.13,29.01,29.04,7300.0,29.12,29.13,29.01,29.04,7300.0
2009-05-22 15:20:00,29.06,29.09,29.02,29.03,22300.0,29.06,29.09,29.02,29.03,22300.0
2009-05-22 15:25:00,29.03,29.08,29.02,29.05,18300.0,29.03,29.08,29.02,29.05,18300.0
2009-05-22 15:30:00,29.03,29.11,29.03,29.1,16600.0,29.03,29.11,29.03,29.1,16600.0
2009-05-22 15:35:00,29.1,29.11,29.08,29.08,10500.0,29.1,29.11,29.08,29.08,10500.0
2009-05-22 15:40:00,29.07,29.13,29.05,29.07,40400.0,29.07,29.13,29.05,29.07,40400.0
2009-05-22 15:45:00,29.06,29.12,29.02,29.04,38800.0,29.06,29.12,29.02,29.04,38800.0
2009-05-22 15:50:00,29.04,29.09,29.0,29.05,71300.0,29.04,29.09,29.0,29.05,71300.0
2009-05-22 15:55:00,29.06,29.06,28.97,29.05,91000.0,29.06,29.06,28.97,29.05,91000.0
2009-05-26 09:30:00,28.78,28.81,28.15,28.49,83100.0,28.78,28.81,28.15,28.49,83100.0
2009-05-26 09:35:00,28.42,28.67,28.35,28.66,46600.0,28.42,28.67,28.35,28.66,46600.0
2009-05-26 09:40:00,28.61,28.87,28.37,28.68,29300.0,28.61,28.87,28.37,28.68,29300.0
2009-05-26 09:45:00,28.76,29.25,28.76,29.19,21800.0,28.76,29.25,28.76,29.19,21800.0
2009-05-26 09:50:00,29.15,29.25,28.98,28.98,16700.0,29.15,29.25,28.98,28.98,16700.0
2009-05-26 09:55:00,29.0,29.05,28.9,28.93,12600.0,29.0,29.05,28.9,28.93,12600.0
2009-05-26 10:00:00,28.92,29.4,28.9,29.4,43700.0,28.92,29.4,28.9,29.4,43700.0
2009-05-26 10:05:00,29.36,29.56,29.36,29.56,21600.0,29.36,29.56,29.36,29.56,21600.0
2009-05-26 10:10:00,29.58,29.69,29.47,29.65,55900.0,29.58,29.69,29.47,29.65,55900.0
2009-05-26 10:15:00,29.66,29.81,29.49,29.6,35200.0,29.66,29.81,29.49,29.6,35200.0
2009-05-26 10:20:00,29.6,29.65,29.46,29.5,61800.0,29.6,29.65,29.46,29.5,61800.0
2009-05-26 10:25:00,29.5,29.58,29.45,29.45,15000.0,29.5,29.58,29.45,29.45,15000.0
2009-05-26 10:30:00,29.44,29.49,29.31,29.34,13300.0,29.44,29.49,29.31,29.34,13300.0
2009-05-26 10:35:00,29.33,29.5,29.33,29.39,10700.0,29.33,29.5,29.33,29.39,10700.0
2009-05-26 10:40:00,29.41,29.49,29.41,29.41,12200.0,29.41,29.49,29.41,29.41,12200.0
2009-05-26 10:45:00,29.41,29.5,29.4,29.41,14800.0,29.41,29.5,29.4,29.41,14800.0
2009-05-26 10:50:00,29.41,29.49,29.4,29.46,8800.0,29.41,29.49,29.4,29.46,8800.0
2009-05-26 10:55:00,29.45,29.46,29.37,29.38,9500.0,29.45,29.46,29.37,29.38,9500.0
2009-05-26 11:00:00,29.38,29.4,29.36,29.4,10000.0,29.38,29.4,29.36,29.4,10000.0
2009-05-26 11:05:00,29.4,29.4,29.3,29.3,5100.0,29.4,29.4,29.3,29.3,5100.0
2009-05-26 11:10:00,29.31,29.4,29.3,29.4,7400.0,29.31,29.4,29.3,29.4,7400.0
2009-05-26 11:15:00,29.4,29.41,29.28,29.4,18800.0,29.4,29.41,29.28,29.4,18800.0
2009-05-26 11:20:00,29.4,29.48,29.4,29.48,4700.0,29.4,29.48,29.4,29.48,4700.0
2009-05-26 11:25:00,29.48,29.48,29.43,29.45,5000.0,29.48,29.48,29.43,29.45,5000.0
2009-05-26 11:30:00,29.43,29.49,29.43,29.46,5600.0,29.43,29.49,29.43,29.46,5600.0
2009-05-26 11:35:00,29.47,29.47,29.4,29.45,14000.0,29.47,29.47,29.4,29.45,14000.0
2009-05-26 11:40:00,29.46,29.51,29.42,29.5,18000.0,29.46,29.51,29.42,29.5,18000.0
2009-05-26 11:45:00,29.48,29.49,29.45,29.48,10000.0,29.48,29.49,29.45,29.48,10000.0
2009-05-26 11:50:00,29.49,29.49,29.46,29.49,8500.0,29.49,29.49,29.46,29.49,8500.0
2009-05-26 11:55:00,29.48,29.52,29.48,29.49,13000.0,29.48,29.52,29.48,29.49,13000.0
2009-05-26 12:00:00,29.5,29.54,29.5,29.54,12300.0,29.5,29.54,29.5,29.54,12300.0
2009-05-26 12:05:00,29.53,29.54,29.49,29.49,11300.0,29.53,29.54,29.49,29.49,11300.0
2009-05-26 12:10:00,29.49,29.55,29.47,29.5,4600.0,29.49,29.55,29.47,29.5,4600.0
2009-05-26 12:15:00,29.49,29.55,29.48,29.52,7600.0,29.49,29.55,29.48,29.52,7600.0
2009-05-26 12:20:00,29.52,29.55,29.5,29.53,5300.0,29.52,29.55,29.5,29.53,5300.0
2009-05-26 12:25:00,29.52,29.57,29.52,29.56,7800.0,29.52,29.57,29.52,29.56,7800.0
2009-05-26 12:30:00,29.56,29.56,29.5,29.54,11600.0,29.56,29.56,29.5,29.54,11600.0
2009-05-26 12:35:00,29.55,29.55,29.51,29.55,11100.0,29.55,29.55,29.51,29.55,11100.0
2009-05-26 12:40:00,29.54,29.58,29.52,29.54,6600.0,29.54,29.58,29.52,29.54,6600.0
2009-05-26 12:45:00,29.54,29.62,29.53,29.62,14500.0,29.54,29.62,29.53,29.62,14500.0
2009-05-26 12:50:00,29.62,29.62,29.55,29.61,7200.0,29.62,29.62,29.55,29.61,7200.0
2009-05-26 12:55:00,29.59,29.59,29.55,29.55,5100.0,29.59,29.59,29.55,29.55,5100.0
2009-05-26 13:00:00,29.56,29.57,29.54,29.56,5300.0,29.56,29.57,29.54,29.56,5300.0
2009-05-26 13:05:00,29.55,29.58,29.53,29.54,9500.0,29.55,29.58,29.53,29.54,9500.0
2009-05-26 13:10:00,29.53,29.54,29.48,29.51,8800.0,29.53,29.54,29.48,29.51,8800.0
2009-05-26 13:15:00,29.51,29.56,29.5,29.55,5600.0,29.51,29.56,29.5,29.55,5600.0
2009-05-26 13:20:00,29.55,29.55,29.47,29.54,12700.0,29.55,29.55,29.47,29.54,12700.0
2009-05-26 13:25:00,29.5,29.55,29.5,29.53,6700.0,29.5,29.55,29.5,29.53,6700.0
2009-05-26 13:30:00,29.54,29.57,29.51,29.55,9900.0,29.54,29.57,29.51,29.55,9900.0
2009-05-26 13:35:00,29.54,29.55,29.51,29.51,4900.0,29.54,29.55,29.51,29.51,4900.0
2009-05-26 13:40:00,29.52,29.54,29.49,29.51,4600.0,29.52,29.54,29.49,29.51,4600.0
2009-05-26 13:45:00,29.5,29.53,29.49,29.52,9000.0,29.5,29.53,29.49,29.52,9000.0
2009-05-26 13:50:00,29.51,29.51,29.47,29.5,4100.0,29.51,29.51,29.47,29.5,4100.0
2009-05-26 13:55:00,29.52,29.59,29.51,29.56,9200.0,29.52,29.59,29.51,29.56,9200.0
2009-05-26 14:00:00,29.56,29.61,29.52,29.61,14300.0,29.56,29.61,29.52,29.61,14300.0
2009-05-26 14:05:00,29.62,29.65,29.62,29.63,5500.0,29.62,29.65,29.62,29.63,5500.0
2009-05-26 14:10:00,29.65,29.65,29.55,29.56,15100.0,29.65,29.65,29.55,29.56,15100.0
2009-05-26 14:15:00,29.57,29.61,29.56,29.57,5500.0,29.57,29.61,29.56,29.57,5500.0
2009-05-26 14:20:00,29.57,29.59,29.52,29.54,5700.0,29.57,29.59,29.52,29.54,5700.0
2009-05-26 14:25:00,29.54,29.58,29.54,29.56,6400.0,29.54,29.58,29.54,29.56,6400.0
2009-05-26 14:30:00,29.54,29.61,29.54,29.59,9200.0,29.54,29.61,29.54,29.59,9200.0
2009-05-26 14:35:00,29.6,29.6,29.58,29.6,3400.0,29.6,29.6,29.58,29.6,3400.0
2009-05-26 14:40:00,29.6,29.63,29.58,29.58,9100.0,29.6,29.63,29.58,29.58,9100.0
2009-05-26 14:45:00,29.59,29.6,29.55,29.56,12500.0,29.59,29.6,29.55,29.56,12500.0
2009-05-26 14:50:00,29.56,29.57,29.5,29.5,8800.0,29.56,29.57,29.5,29.5,8800.0
2009-05-26 14:55:00,29.5,29.53,29.46,29.5,18300.0,29.5,29.53,29.46,29.5,18300.0
2009-05-26 15:00:00,29.5,29.5,29.44,29.44,24200.0,29.5,29.5,29.44,29.44,24200.0
2009-05-26 15:05:00,29.45,29.45,29.35,29.43,21000.0,29.45,29.45,29.35,29.43,21000.0
2009-05-26 15:10:00,29.42,29.51,29.42,29.46,12100.0,29.42,29.51,29.42,29.46,12100.0
2009-05-26 15:15:00,29.45,29.45,29.39,29.43,12700.0,29.45,29.45,29.39,29.43,12700.0
2009-05-26 15:20:00,29.43,29.46,29.39,29.44,14700.0,29.43,29.46,29.39,29.44,14700.0
2009-05-26 15:25:00,29.45,29.5,29.43,29.44,8100.0,29.45,29.5,29.43,29.44,8100.0
2009-05-26 15:30:00,29.45,29.49,29.41,29.47,25800.0,29.45,29.49,29.41,29.47,25800.0
2009-05-26 15:35:00,29.47,29.49,29.44,29.48,7800.0,29.47,29.49,29.44,29.48,7800.0
2009-05-26 15:40:00,29.48,29.52,29.46,29.51,161400.0,29.48,29.52,29.46,29.51,161400.0
2009-05-26 15:45:00,29.49,29.49,29.4,29.48,26600.0,29.49,29.49,29.4,29.48,26600.0
2009-05-26 15:50:00,29.5,29.55,29.44,29.55,46200.0,29.5,29.55,29.44,29.55,46200.0
2009-05-26 15:55:00,29.55,29.66,29.53,29.62,46500.0,29.55,29.66,29.53,29.62,46500.0
2009-05-27 09:30:00,29.59,29.59,29.23,29.43,13000.0,29.59,29.59,29.23,29.43,13000.0
2009-05-27 09:35:00,29.41,29.58,29.33,29.41,6900.0,29.41,29.58,29.33,29.41,6900.0
2009-05-27 09:40:00,29.41,29.45,29.32,29.36,12700.0,29.41,29.45,29.32,29.36,12700.0
2009-05-27 09:45:00,29.36,29.39,29.31,29.32,27300.0,29.36,29.39,29.31,29.32,27300.0
2009-05-27 09:50:00,29.32,29.33,29.28,29.3,34800.0,29.32,29.33,29.28,29.3,34800.0
2009-05-27 09:55:00,29.3,29.3,29.25,29.29,31100.0,29.3,29.3,29.25,29.29,31100.0
2009-05-27 10:00:00,29.29,29.32,29.21,29.3,28700.0,29.29,29.32,29.21,29.3,28700.0
2009-05-27 10:05:00,29.29,29.32,29.22,29.3,120900.0,29.29,29.32,29.22,29.3,120900.0
2009-05-27 10:10:00,29.29,29.35,29.29,29.34,22100.0,29.29,29.35,29.29,29.34,22100.0
2009-05-27 10:15:00,29.34,29.42,29.33,29.41,39700.0,29.34,29.42,29.33,29.41,39700.0
2009-05-27 10:20:00,29.41,29.56,29.41,29.55,256400.0,29.41,29.56,29.41,29.55,256400.0
2009-05-27 10:25:00,29.57,29.57,29.49,29.5,17200.0,29.57,29.57,29.49,29.5,17200.0
2009-05-27 10:30:00,29.5,29.52,29.48,29.5,26400.0,29.5,29.52,29.48,29.5,26400.0
2009-05-27 10:35:00,29.51,29.62,29.5,29.62,34900.0,29.51,29.62,29.5,29.62,34900.0
2009-05-27 10:40:00,29.65,29.71,29.56,29.56,36700.0,29.65,29.71,29.56,29.56,36700.0
2009-05-27 10:45:00,29.58,29.64,29.57,29.64,17700.0,29.58,29.64,29.57,29.64,17700.0
2009-05-27 10:50:00,29.64,29.67,29.63,29.67,22900.0,29.64,29.67,29.63,29.67,22900.0
2009-05-27 10:55:00,29.66,29.68,29.65,29.68,16800.0,29.66,29.68,29.65,29.68,16800.0
2009-05-27 11:00:00,29.67,29.76,29.67,29.76,36500.0,29.67,29.76,29.67,29.76,36500.0
2009-05-27 11:05:00,29.76,29.77,29.64,29.72,151600.0,29.76,29.77,29.64,29.72,151600.0
2009-05-27 11:10:00,29.7,29.76,29.69,29.75,14600.0,29.7,29.76,29.69,29.75,14600.0
2009-05-27 11:15:00,29.76,29.76,29.67,29.69,11300.0,29.76,29.76,29.67,29.69,11300.0
2009-05-27 11:20:00,29.69,29.79,29.68,29.75,8900.0,29.69,29.79,29.68,29.75,8900.0
2009-05-27 11:25:00,29.75,29.78,29.72,29.72,8000.0,29.75,29.78,29.72,29.72,8000.0
2009-05-27 11:30:00,29.72,29.78,29.66,29.76,8300.0,29.72,29.78,29.66,29.76,8300.0
2009-05-27 11:35:00,29.77,29.77,29.72,29.74,7000.0,29.77,29.77,29.72,29.74,7000.0
2009-05-27 11:40:00,29.75,29.75,29.7,29.71,4600.0,29.75,29.75,29.7,29.71,4600.0
2009-05-27 11:45:00,29.7,29.72,29.7,29.7,5000.0,29.7,29.72,29.7,29.7,5000.0
2009-05-27 11:50:00,29.71,29.73,29.66,29.66,8700.0,29.71,29.73,29.66,29.66,8700.0
2009-05-27 11:55:00,29.66,29.66,29.6,29.63,4200.0,29.66,29.66,29.6,29.63,4200.0
2009-05-27 12:00:00,29.63,29.67,29.63,29.66,9200.0,29.63,29.67,29.63,29.66,9200.0
2009-05-27 12:05:00,29.65,29.72,29.62,29.72,11500.0,29.65,29.72,29.62,29.72,11500.0
2009-05-27 12:10:00,29.74,29.9,29.74,29.9,276600.0,29.74,29.9,29.74,29.9,276600.0
2009-05-27 12:15:00,29.93,29.93,29.85,29.85,10200.0,29.93,29.93,29.85,29.85,10200.0
2009-05-27 12:20:00,29.85,29.91,29.7,29.73,24700.0,29.85,29.91,29.7,29.73,24700.0
2009-05-27 12:25:00,29.73,29.73,29.63,29.64,5200.0,29.73,29.73,29.63,29.64,5200.0
2009-05-27 12:30:00,29.63,29.64,29.59,29.59,9600.0,29.63,29.64,29.59,29.59,9600.0
2009-05-27 12:35:00,29.61,29.64,29.55,29.55,22300.0,29.61,29.64,29.55,29.55,22300.0
2009-05-27 12:40:00,29.53,29.56,29.49,29.5,11500.0,29.53,29.56,29.49,29.5,11500.0
2009-05-27 12:45:00,29.51,29.51,29.49,29.49,9500.0,29.51,29.51,29.49,29.49,9500.0
2009-05-27 12:50:00,29.47,29.49,29.41,29.41,7200.0,29.47,29.49,29.41,29.41,7200.0
2009-05-27 12:55:00,29.41,29.41,29.37,29.39,11800.0,29.41,29.41,29.37,29.39,11800.0
2009-05-27 13:00:00,29.39,29.52,29.39,29.51,16300.0,29.39,29.52,29.39,29.51,16300.0
2009-05-27 13:05:00,29.51,29.55,29.51,29.55,3300.0,29.51,29.55,29.51,29.55,3300.0
2009-05-27 13:10:00,29.54,29.55,29.49,29.49,4500.0,29.54,29.55,29.49,29.49,4500.0
2009-05-27 13:15:00,29.5,29.51,29.49,29.5,212500.0,29.5,29.51,29.49,29.5,212500.0
2009-05-27 13:20:00,29.5,29.52,29.5,29.52,202700.0,29.5,29.52,29.5,29.52,202700.0
2009-05-27 13:25:00,29.51,29.55,29.51,29.53,22700.0,29.51,29.55,29.51,29.53,22700.0
2009-05-27 13:30:00,29.54,29.54,29.42,29.42,8300.0,29.54,29.54,29.42,29.42,8300.0
2009-05-27 13:35:00,29.42,29.44,29.28,29.28,25900.0,29.42,29.44,29.28,29.28,25900.0
2009-05-27 13:40:00,29.28,29.33,29.28,29.31,8900.0,29.28,29.33,29.28,29.31,8900.0
2009-05-27 13:45:00,29.31,29.32,29.15,29.15,16700.0,29.31,29.32,29.15,29.15,16700.0
2009-05-27 13:50:00,29.15,29.2,29.07,29.2,22800.0,29.15,29.2,29.07,29.2,22800.0
2009-05-27 13:55:00,29.2,29.26,29.19,29.25,8700.0,29.2,29.26,29.19,29.25,8700.0
2009-05-27 14:00:00,29.24,29.26,29.21,29.21,8600.0,29.24,29.26,29.21,29.21,8600.0
2009-05-27 14:05:00,29.2,29.21,29.18,29.21,9200.0,29.2,29.21,29.18,29.21,9200.0
2009-05-27 14:10:00,29.19,29.2,29.17,29.17,22200.0,29.19,29.2,29.17,29.17,22200.0
2009-05-27 14:15:00,29.19,29.25,29.18,29.24,11100.0,29.19,29.25,29.18,29.24,11100.0
2009-05-27 14:20:00,29.23,29.24,29.12,29.14,15700.0,29.23,29.24,29.12,29.14,15700.0
2009-05-27 14:25:00,29.14,29.23,29.14,29.18,16000.0,29.14,29.23,29.14,29.18,16000.0
2009-05-27 14:30:00,29.18,29.2,29.15,29.16,9800.0,29.18,29.2,29.15,29.16,9800.0
2009-05-27 14:35:00,29.17,29.25,29.17,29.23,5700.0,29.17,29.25,29.17,29.23,5700.0
2009-05-27 14:40:00,29.25,29.29,29.22,29.22,7700.0,29.25,29.29,29.22,29.22,7700.0
2009-05-27 14:45:00,29.22,29.36,29.2,29.35,13400.0,29.22,29.36,29.2,29.35,13400.0
2009-05-27 14:50:00,29.35,29.4,29.34,29.37,9800.0,29.35,29.4,29.34,29.37,9800.0
2009-05-27 14:55:00,29.38,29.42,29.33,29.39,26100.0,29.38,29.42,29.33,29.39,26100.0
2009-05-27 15:00:00,29.39,29.42,29.37,29.41,25000.0,29.39,29.42,29.37,29.41,25000.0
2009-05-27 15:05:00,29.42,29.42,29.34,29.35,24300.0,29.42,29.42,29.34,29.35,24300.0
2009-05-27 15:10:00,29.34,29.34,29.25,29.25,12500.0,29.34,29.34,29.25,29.25,12500.0
2009-05-27 15:15:00,29.25,29.27,29.23,29.25,13500.0,29.25,29.27,29.23,29.25,13500.0
2009-05-27 15:20:00,29.24,29.25,29.11,29.11,28000.0,29.24,29.25,29.11,29.11,28000.0
2009-05-27 15:25:00,29.12,29.12,29.05,29.11,14600.0,29.12,29.12,29.05,29.11,14600.0
2009-05-27 15:30:00,29.11,29.26,29.11,29.2,18700.0,29.11,29.26,29.11,29.2,18700.0
2009-05-27 15:35:00,29.2,29.23,29.17,29.2,20200.0,29.2,29.23,29.17,29.2,20200.0
2009-05-27 15:40:00,29.21,29.27,29.2,29.23,19600.0,29.21,29.27,29.2,29.23,19600.0
2009-05-27 15:45:00,29.23,29.3,29.23,29.25,23900.0,29.23,29.3,29.23,29.25,23900.0
2009-05-27 15:50:00,29.25,29.26,29.15,29.19,26800.0,29.25,29.26,29.15,29.19,26800.0
2009-05-27 15:55:00,29.2,29.23,29.16,29.16,48500.0,29.2,29.23,29.16,29.16,48500.0
2009-05-28 09:30:00,29.05,29.33,29.0,29.03,12200.0,29.05,29.33,29.0,29.03,12200.0
2009-05-28 09:35:00,29.04,29.24,29.04,29.1,14700.0,29.04,29.24,29.04,29.1,14700.0
2009-05-28 09:40:00,29.1,29.35,29.08,29.25,20300.0,29.1,29.35,29.08,29.25,20300.0
2009-05-28 09:45:00,29.33,29.33,29.1,29.16,15900.0,29.33,29.33,29.1,29.16,15900.0
2009-05-28 09:50:00,29.16,29.25,29.14,29.15,9300.0,29.16,29.25,29.14,29.15,9300.0
2009-05-28 09:55:00,29.12,29.17,29.01,29.06,10600.0,29.12,29.17,29.01,29.06,10600.0
2009-05-28 10:00:00,29.03,29.03,28.85,28.92,15900.0,29.03,29.03,28.85,28.92,15900.0
2009-05-28 10:05:00,28.92,28.93,28.8,28.87,17400.0,28.92,28.93,28.8,28.87,17400.0
2009-05-28 10:10:00,28.84,28.87,28.77,28.83,12600.0,28.84,28.87,28.77,28.83,12600.0
2009-05-28 10:15:00,28.85,28.91,28.82,28.88,7300.0,28.85,28.91,28.82,28.88,7300.0
2009-05-28 10:20:00,28.86,28.94,28.85,28.9,7100.0,28.86,28.94,28.85,28.9,7100.0
2009-05-28 10:25:00,28.91,28.98,28.88,28.96,5900.0,28.91,28.98,28.88,28.96,5900.0
2009-05-28 10:30:00,28.98,28.99,28.92,28.93,7000.0,28.98,28.99,28.92,28.93,7000.0
2009-05-28 10:35:00,28.95,29.01,28.86,28.86,12400.0,28.95,29.01,28.86,28.86,12400.0
2009-05-28 10:40:00,28.84,28.88,28.78,28.81,10700.0,28.84,28.88,28.78,28.81,10700.0
2009-05-28 10:45:00,28.81,28.87,28.78,28.84,2700.0,28.81,28.87,28.78,28.84,2700.0
2009-05-28 10:50:00,28.86,28.86,28.82,28.86,1900.0,28.86,28.86,28.82,28.86,1900.0
2009-05-28 10:55:00,28.85,29.01,28.84,29.01,6600.0,28.85,29.01,28.84,29.01,6600.0
2009-05-28 11:00:00,29.01,29.08,28.94,29.07,9600.0,29.01,29.08,28.94,29.07,9600.0
2009-05-28 11:05:00,29.09,29.14,29.03,29.1,8700.0,29.09,29.14,29.03,29.1,8700.0
2009-05-28 11:10:00,29.1,29.14,29.05,29.05,5600.0,29.1,29.14,29.05,29.05,5600.0
2009-05-28 11:15:00,29.07,29.1,29.02,29.02,4800.0,29.07,29.1,29.02,29.02,4800.0
2009-05-28 11:20:00,29.03,29.12,29.02,29.1,2400.0,29.03,29.12,29.02,29.1,2400.0
2009-05-28 11:25:00,29.09,29.12,28.99,29.0,46500.0,29.09,29.12,28.99,29.0,46500.0
2009-05-28 11:30:00,28.99,29.04,28.99,29.02,3100.0,28.99,29.04,28.99,29.02,3100.0
2009-05-28 11:35:00,29.02,29.04,28.97,28.97,2400.0,29.02,29.04,28.97,28.97,2400.0
2009-05-28 11:40:00,28.95,28.95,28.84,28.85,16600.0,28.95,28.95,28.84,28.85,16600.0
2009-05-28 11:45:00,28.84,28.85,28.8,28.85,13700.0,28.84,28.85,28.8,28.85,13700.0
2009-05-28 11:50:00,28.85,28.88,28.84,28.87,6800.0,28.85,28.88,28.84,28.87,6800.0
2009-05-28 11:55:00,28.87,28.95,28.87,28.95,4800.0,28.87,28.95,28.87,28.95,4800.0
2009-05-28 12:00:00,28.95,28.97,28.81,28.84,8100.0,28.95,28.97,28.81,28.84,8100.0
2009-05-28 12:05:00,28.85,28.85,28.78,28.81,9000.0,28.85,28.85,28.78,28.81,9000.0
2009-05-28 12:10:00,28.8,28.82,28.76,28.77,5000.0,28.8,28.82,28.76,28.77,5000.0
2009-05-28 12:15:00,28.77,28.78,28.67,28.67,79300.0,28.77,28.78,28.67,28.67,79300.0
2009-05-28 12:20:00,28.67,28.67,28.64,28.64,5700.0,28.67,28.67,28.64,28.64,5700.0
2009-05-28 12:25:00,28.65,28.67,28.59,28.66,43100.0,28.65,28.67,28.59,28.66,43100.0
2009-05-28 12:30:00,28.65,28.68,28.59,28.68,7500.0,28.65,28.68,28.59,28.68,7500.0
2009-05-28 12:35:00,28.67,28.67,28.59,28.63,13700.0,28.67,28.67,28.59,28.63,13700.0
2009-05-28 12:40:00,28.64,28.68,28.59,28.59,8500.0,28.64,28.68,28.59,28.59,8500.0
2009-05-28 12:45:00,28.59,28.63,28.58,28.62,7200.0,28.59,28.63,28.58,28.62,7200.0
2009-05-28 12:50:00,28.65,28.67,28.58,28.59,8600.0,28.65,28.67,28.58,28.59,8600.0
2009-05-28 12:55:00,28.58,28.59,28.57,28.57,2600.0,28.58,28.59,28.57,28.57,2600.0
2009-05-28 13:00:00,28.58,28.77,28.57,28.77,17800.0,28.58,28.77,28.57,28.77,17800.0
2009-05-28 13:05:00,28.78,28.86,28.77,28.8,25700.0,28.78,28.86,28.77,28.8,25700.0
2009-05-28 13:10:00,28.8,28.9,28.78,28.81,23600.0,28.8,28.9,28.78,28.81,23600.0
2009-05-28 13:15:00,28.84,29.0,28.84,28.98,24900.0,28.84,29.0,28.84,28.98,24900.0
2009-05-28 13:20:00,29.01,29.04,28.98,28.98,8400.0,29.01,29.04,28.98,28.98,8400.0
2009-05-28 13:25:00,28.98,29.0,28.93,28.95,6600.0,28.98,29.0,28.93,28.95,6600.0
2009-05-28 13:30:00,28.95,28.96,28.91,28.96,5400.0,28.95,28.96,28.91,28.96,5400.0
2009-05-28 13:35:00,28.96,29.03,28.95,28.98,5300.0,28.96,29.03,28.95,28.98,5300.0
2009-05-28 13:40:00,28.98,29.01,28.94,28.94,4900.0,28.98,29.01,28.94,28.94,4900.0
2009-05-28 13:45:00,28.94,28.98,28.92,28.92,4600.0,28.94,28.98,28.92,28.92,4600.0
2009-05-28 13:50:00,28.9,28.93,28.9,28.91,11500.0,28.9,28.93,28.9,28.91,11500.0
2009-05-28 13:55:00,28.9,28.91,28.86,28.9,15800.0,28.9,28.91,28.86,28.9,15800.0
2009-05-28 14:00:00,28.91,28.92,28.88,28.89,8300.0,28.91,28.92,28.88,28.89,8300.0
2009-05-28 14:05:00,28.87,28.91,28.87,28.91,3900.0,28.87,28.91,28.87,28.91,3900.0
2009-05-28 14:10:00,28.91,28.92,28.87,28.91,16300.0,28.91,28.92,28.87,28.91,16300.0
2009-05-28 14:15:00,28.91,28.91,28.89,28.91,9100.0,28.91,28.91,28.89,28.91,9100.0
2009-05-28 14:20:00,28.91,29.0,28.91,28.96,17000.0,28.91,29.0,28.91,28.96,17000.0
2009-05-28 14:25:00,29.0,29.02,28.99,29.01,13700.0,29.0,29.02,28.99,29.01,13700.0
2009-05-28 14:30:00,29.02,29.02,28.98,28.99,19900.0,29.02,29.02,28.98,28.99,19900.0
2009-05-28 14:35:00,28.99,28.99,28.93,28.93,10800.0,28.99,28.99,28.93,28.93,10800.0
2009-05-28 14:40:00,28.93,28.96,28.87,28.88,11500.0,28.93,28.96,28.87,28.88,11500.0
2009-05-28 14:45:00,28.89,28.92,28.87,28.89,5300.0,28.89,28.92,28.87,28.89,5300.0
2009-05-28 14:50:00,28.91,28.94,28.89,28.91,16700.0,28.91,28.94,28.89,28.91,16700.0
2009-05-28 14:55:00,28.9,28.92,28.83,28.86,16800.0,28.9,28.92,28.83,28.86,16800.0
2009-05-28 15:00:00,28.87,28.87,28.85,28.85,18600.0,28.87,28.87,28.85,28.85,18600.0
2009-05-28 15:05:00,28.84,28.87,28.79,28.79,9300.0,28.84,28.87,28.79,28.79,9300.0
2009-05-28 15:10:00,28.79,28.79,28.72,28.74,13800.0,28.79,28.79,28.72,28.74,13800.0
2009-05-28 15:15:00,28.74,28.76,28.73,28.73,10400.0,28.74,28.76,28.73,28.73,10400.0
2009-05-28 15:20:00,28.72,28.75,28.64,28.65,11300.0,28.72,28.75,28.64,28.65,11300.0
2009-05-28 15:25:00,28.65,28.73,28.64,28.73,11500.0,28.65,28.73,28.64,28.73,11500.0
2009-05-28 15:30:00,28.72,28.76,28.7,28.74,26900.0,28.72,28.76,28.7,28.74,26900.0
2009-05-28 15:35:00,28.75,28.75,28.68,28.72,22900.0,28.75,28.75,28.68,28.72,22900.0
2009-05-28 15:40:00,28.72,28.77,28.69,28.74,18900.0,28.72,28.77,28.69,28.74,18900.0
2009-05-28 15:45:00,28.75,28.78,28.71,28.77,18200.0,28.75,28.78,28.71,28.77,18200.0
2009-05-28 15:50:00,28.77,28.83,28.69,28.69,26900.0,28.77,28.83,28.69,28.69,26900.0
2009-05-28 15:55:00,28.7,28.78,28.67,28.77,34900.0,28.7,28.78,28.67,28.77,34900.0
2009-05-29 09:30:00,28.81,28.81,28.18,28.42,26400.0,28.81,28.81,28.18,28.42,26400.0
2009-05-29 09:35:00,28.41,28.81,28.41,28.81,11400.0,28.41,28.81,28.41,28.81,11400.0
2009-05-29 09:40:00,28.82,29.01,28.66,28.79,20300.0,28.82,29.01,28.66,28.79,20300.0
2009-05-29 09:45:00,28.8,28.85,28.63,28.75,27000.0,28.8,28.85,28.63,28.75,27000.0
2009-05-29 09:50:00,28.72,28.73,28.62,28.72,6400.0,28.72,28.73,28.62,28.72,6400.0
2009-05-29 09:55:00,28.72,28.72,28.57,28.6,3900.0,28.72,28.72,28.57,28.6,3900.0
2009-05-29 10:00:00,28.61,28.63,28.55,28.57,6900.0,28.61,28.63,28.55,28.57,6900.0
2009-05-29 10:05:00,28.57,28.65,28.57,28.63,2600.0,28.57,28.65,28.57,28.63,2600.0
2009-05-29 10:10:00,28.62,28.72,28.62,28.71,3700.0,28.62,28.72,28.62,28.71,3700.0
2009-05-29 10:15:00,28.72,28.74,28.69,28.69,6700.0,28.72,28.74,28.69,28.69,6700.0
2009-05-29 10:20:00,28.72,28.72,28.64,28.68,4700.0,28.72,28.72,28.64,28.68,4700.0
2009-05-29 10:25:00,28.69,28.7,28.63,28.66,3000.0,28.69,28.7,28.63,28.66,3000.0
2009-05-29 10:30:00,28.68,28.71,28.67,28.71,5900.0,28.68,28.71,28.67,28.71,5900.0
2009-05-29 10:35:00,28.72,28.77,28.7,28.72,14500.0,28.72,28.77,28.7,28.72,14500.0
2009-05-29 10:40:00,28.72,28.8,28.72,28.75,2500.0,28.72,28.8,28.72,28.75,2500.0
2009-05-29 10:45:00,28.71,28.74,28.68,28.73,3200.0,28.71,28.74,28.68,28.73,3200.0
2009-05-29 10:50:00,28.72,28.77,28.72,28.76,5900.0,28.72,28.77,28.72,28.76,5900.0
2009-05-29 10:55:00,28.76,28.77,28.72,28.73,5900.0,28.76,28.77,28.72,28.73,5900.0
2009-05-29 11:00:00,28.73,28.75,28.64,28.67,6500.0,28.73,28.75,28.64,28.67,6500.0
2009-05-29 11:05:00,28.68,28.7,28.66,28.66,2900.0,28.68,28.7,28.66,28.66,2900.0
2009-05-29 11:10:00,28.65,28.67,28.6,28.66,6600.0,28.65,28.67,28.6,28.66,6600.0
2009-05-29 11:15:00,28.66,28.68,28.56,28.57,5300.0,28.66,28.68,28.56,28.57,5300.0
2009-05-29 11:20:00,28.57,28.68,28.57,28.67,5100.0,28.57,28.68,28.57,28.67,5100.0
2009-05-29 11:25:00,28.67,28.71,28.58,28.58,12300.0,28.67,28.71,28.58,28.58,12300.0
2009-05-29 11:30:00,28.56,28.61,28.51,28.57,11100.0,28.56,28.61,28.51,28.57,11100.0
2009-05-29 11:35:00,28.57,28.59,28.53,28.55,6900.0,28.57,28.59,28.53,28.55,6900.0
2009-05-29 11:40:00,28.54,28.6,28.53,28.59,9900.0,28.54,28.6,28.53,28.59,9900.0
2009-05-29 11:45:00,28.6,28.6,28.56,28.56,1400.0,28.6,28.6,28.56,28.56,1400.0
2009-05-29 11:50:00,28.57,28.62,28.56,28.6,8200.0,28.57,28.62,28.56,28.6,8200.0
2009-05-29 11:55:00,28.6,28.6,28.52,28.56,29400.0,28.6,28.6,28.52,28.56,29400.0
2009-05-29 12:00:00,28.56,28.6,28.55,28.6,6400.0,28.56,28.6,28.55,28.6,6400.0
2009-05-29 12:05:00,28.61,28.61,28.59,28.6,4900.0,28.61,28.61,28.59,28.6,4900.0
2009-05-29 12:10:00,28.6,28.61,28.57,28.61,13900.0,28.6,28.61,28.57,28.61,13900.0
2009-05-29 12:15:00,28.61,28.63,28.61,28.62,3400.0,28.61,28.63,28.61,28.62,3400.0
2009-05-29 12:20:00,28.63,28.63,28.54,28.56,6700.0,28.63,28.63,28.54,28.56,6700.0
2009-05-29 12:25:00,28.56,28.62,28.54,28.59,5700.0,28.56,28.62,28.54,28.59,5700.0
2009-05-29 12:30:00,28.58,28.61,28.56,28.61,1700.0,28.58,28.61,28.56,28.61,1700.0
2009-05-29 12:35:00,28.61,28.69,28.61,28.64,11800.0,28.61,28.69,28.61,28.64,11800.0
2009-05-29 12:40:00,28.61,28.62,28.58,28.62,791900.0,28.61,28.62,28.58,28.62,791900.0
2009-05-29 12:45:00,28.63,28.71,28.63,28.7,15700.0,28.63,28.71,28.63,28.7,15700.0
2009-05-29 12:50:00,28.7,28.76,28.7,28.76,17700.0,28.7,28.76,28.7,28.76,17700.0
2009-05-29 12:55:00,28.75,28.81,28.75,28.78,9100.0,28.75,28.81,28.75,28.78,9100.0
2009-05-29 13:00:00,28.78,28.88,28.77,28.85,13300.0,28.78,28.88,28.77,28.85,13300.0
2009-05-29 13:05:00,28.86,28.94,28.86,28.93,12100.0,28.86,28.94,28.86,28.93,12100.0
2009-05-29 13:10:00,28.94,28.94,28.92,28.93,3800.0,28.94,28.94,28.92,28.93,3800.0
2009-05-29 13:15:00,28.93,28.97,28.92,28.97,11000.0,28.93,28.97,28.92,28.97,11000.0
2009-05-29 13:20:00,28.97,29.03,28.95,29.02,27700.0,28.97,29.03,28.95,29.02,27700.0
2009-05-29 13:25:00,29.02,29.1,29.02,29.09,20200.0,29.02,29.1,29.02,29.09,20200.0
2009-05-29 13:30:00,29.08,29.18,29.08,29.16,11900.0,29.08,29.18,29.08,29.16,11900.0
2009-05-29 13:35:00,29.16,29.18,29.16,29.18,7700.0,29.16,29.18,29.16,29.18,7700.0
2009-05-29 13:40:00,29.19,29.25,29.19,29.22,9600.0,29.19,29.25,29.19,29.22,9600.0
2009-05-29 13:45:00,29.21,29.21,29.17,29.18,6500.0,29.21,29.21,29.17,29.18,6500.0
2009-05-29 13:50:00,29.17,29.17,29.07,29.09,12500.0,29.17,29.17,29.07,29.09,12500.0
2009-05-29 13:55:00,29.09,29.1,29.09,29.09,3300.0,29.09,29.1,29.09,29.09,3300.0
2009-05-29 14:00:00,29.09,29.18,29.08,29.17,20100.0,29.09,29.18,29.08,29.17,20100.0
2009-05-29 14:05:00,29.16,29.16,29.15,29.16,1900.0,29.16,29.16,29.15,29.16,1900.0
2009-05-29 14:10:00,29.15,29.19,29.15,29.17,35800.0,29.15,29.19,29.15,29.17,35800.0
2009-05-29 14:15:00,29.16,29.16,29.11,29.15,19700.0,29.16,29.16,29.11,29.15,19700.0
2009-05-29 14:20:00,29.15,29.16,29.08,29.12,20300.0,29.15,29.16,29.08,29.12,20300.0
2009-05-29 14:25:00,29.12,29.14,29.12,29.14,7100.0,29.12,29.14,29.12,29.14,7100.0
2009-05-29 14:30:00,29.15,29.18,29.12,29.17,36800.0,29.15,29.18,29.12,29.17,36800.0
2009-05-29 14:35:00,29.17,29.19,29.17,29.18,8100.0,29.17,29.19,29.17,29.18,8100.0
2009-05-29 14:40:00,29.18,29.2,29.17,29.18,14800.0,29.18,29.2,29.17,29.18,14800.0
2009-05-29 14:45:00,29.18,29.18,29.16,29.18,16200.0,29.18,29.18,29.16,29.18,16200.0
2009-05-29 14:50:00,29.18,29.18,29.15,29.18,36900.0,29.18,29.18,29.15,29.18,36900.0
2009-05-29 14:55:00,29.17,29.23,29.17,29.2,21800.0,29.17,29.23,29.17,29.2,21800.0
2009-05-29 15:00:00,29.2,29.21,29.2,29.2,12500.0,29.2,29.21,29.2,29.2,12500.0
2009-05-29 15:05:00,29.2,29.29,29.2,29.28,36300.0,29.2,29.29,29.2,29.28,36300.0
2009-05-29 15:10:00,29.28,29.3,29.28,29.3,17400.0,29.28,29.3,29.28,29.3,17400.0
2009-05-29 15:15:00,29.3,29.35,29.29,29.35,36600.0,29.3,29.35,29.29,29.35,36600.0
2009-05-29 15:20:00,29.35,29.35,29.28,29.3,66400.0,29.35,29.35,29.28,29.3,66400.0
2009-05-29 15:25:00,29.3,29.39,29.3,29.38,23600.0,29.3,29.39,29.3,29.38,23600.0
2009-05-29 15:30:00,29.39,29.42,29.38,29.41,30900.0,29.39,29.42,29.38,29.41,30900.0
2009-05-29 15:35:00,29.41,29.5,29.41,29.49,51500.0,29.41,29.5,29.41,29.49,51500.0
2009-05-29 15:40:00,29.48,29.53,29.47,29.5,58800.0,29.48,29.53,29.47,29.5,58800.0
2009-05-29 15:45:00,29.5,29.56,29.5,29.56,31700.0,29.5,29.56,29.5,29.56,31700.0
2009-05-29 15:50:00,29.56,29.66,29.55,29.62,88100.0,29.56,29.66,29.55,29.62,88100.0
2009-05-29 15:55:00,29.61,29.82,29.6,29.72,132700.0,29.61,29.82,29.6,29.72,132700.0
2009-06-01 09:30:00,30.0,30.2,29.85,29.95,37700.0,30.0,30.2,29.85,29.95,37700.0
2009-06-01 09:35:00,29.93,29.93,29.73,29.73,39700.0,29.93,29.93,29.73,29.73,39700.0
2009-06-01 09:40:00,29.77,29.84,29.59,29.81,24000.0,29.77,29.84,29.59,29.81,24000.0
2009-06-01 09:45:00,29.84,29.89,29.81,29.84,9700.0,29.84,29.89,29.81,29.84,9700.0
2009-06-01 09:50:00,29.85,29.87,29.77,29.85,20100.0,29.85,29.87,29.77,29.85,20100.0
2009-06-01 09:55:00,29.88,29.91,29.82,29.83,14200.0,29.88,29.91,29.82,29.83,14200.0
2009-06-01 10:00:00,29.83,29.9,29.82,29.88,22200.0,29.83,29.9,29.82,29.88,22200.0
2009-06-01 10:05:00,29.87,29.88,29.81,29.81,21700.0,29.87,29.88,29.81,29.81,21700.0
2009-06-01 10:10:00,29.81,29.85,29.8,29.84,20200.0,29.81,29.85,29.8,29.84,20200.0
2009-06-01 10:15:00,29.85,30.04,29.85,29.99,39700.0,29.85,30.04,29.85,29.99,39700.0
2009-06-01 10:20:00,30.01,30.1,29.98,30.08,37300.0,30.01,30.1,29.98,30.08,37300.0
2009-06-01 10:25:00,30.07,30.09,30.0,30.0,36700.0,30.07,30.09,30.0,30.0,36700.0
2009-06-01 10:30:00,29.98,30.1,29.98,30.09,46200.0,29.98,30.1,29.98,30.09,46200.0
2009-06-01 10:35:00,30.08,30.12,30.04,30.09,43900.0,30.08,30.12,30.04,30.09,43900.0
2009-06-01 10:40:00,30.09,30.14,30.08,30.12,76900.0,30.09,30.14,30.08,30.12,76900.0
2009-06-01 10:45:00,30.12,30.15,30.11,30.13,27800.0,30.12,30.15,30.11,30.13,27800.0
2009-06-01 10:50:00,30.14,30.15,30.12,30.14,18100.0,30.14,30.15,30.12,30.14,18100.0
2009-06-01 10:55:00,30.13,30.14,30.06,30.07,37300.0,30.13,30.14,30.06,30.07,37300.0
2009-06-01 11:00:00,30.07,30.08,30.06,30.06,20200.0,30.07,30.08,30.06,30.06,20200.0
2009-06-01 11:05:00,30.06,30.07,29.97,29.98,15700.0,30.06,30.07,29.97,29.98,15700.0
2009-06-01 11:10:00,29.97,30.02,29.95,29.95,13300.0,29.97,30.02,29.95,29.95,13300.0
2009-06-01 11:15:00,29.95,29.95,29.9,29.9,28600.0,29.95,29.95,29.9,29.9,28600.0
2009-06-01 11:20:00,29.9,29.91,29.86,29.87,19300.0,29.9,29.91,29.86,29.87,19300.0
2009-06-01 11:25:00,29.88,29.9,29.86,29.87,8300.0,29.88,29.9,29.86,29.87,8300.0
2009-06-01 11:30:00,29.88,29.89,29.87,29.89,7500.0,29.88,29.89,29.87,29.89,7500.0
2009-06-01 11:35:00,29.88,29.88,29.82,29.86,13300.0,29.88,29.88,29.82,29.86,13300.0
2009-06-01 11:40:00,29.87,29.87,29.86,29.86,8600.0,29.87,29.87,29.86,29.86,8600.0
2009-06-01 11:45:00,29.87,29.87,29.86,29.86,21400.0,29.87,29.87,29.86,29.86,21400.0
2009-06-01 11:50:00,29.86,29.87,29.84,29.87,9600.0,29.86,29.87,29.84,29.87,9600.0
2009-06-01 11:55:00,29.87,29.92,29.86,29.88,10600.0,29.87,29.92,29.86,29.88,10600.0
2009-06-01 12:00:00,29.89,29.91,29.89,29.91,2500.0,29.89,29.91,29.89,29.91,2500.0
2009-06-01 12:05:00,29.91,29.91,29.89,29.89,10400.0,29.91,29.91,29.89,29.89,10400.0
2009-06-01 12:10:00,29.9,29.91,29.9,29.9,15600.0,29.9,29.91,29.9,29.9,15600.0
2009-06-01 12:15:00,29.9,29.92,29.9,29.9,4100.0,29.9,29.92,29.9,29.9,4100.0
2009-06-01 12:20:00,29.91,29.95,29.91,29.94,3500.0,29.91,29.95,29.91,29.94,3500.0
2009-06-01 12:25:00,29.93,29.93,29.89,29.92,10800.0,29.93,29.93,29.89,29.92,10800.0
2009-06-01 12:30:00,29.93,29.93,29.9,29.9,8000.0,29.93,29.93,29.9,29.9,8000.0
2009-06-01 12:35:00,29.91,29.93,29.9,29.91,6300.0,29.91,29.93,29.9,29.91,6300.0
2009-06-01 12:40:00,29.91,29.95,29.9,29.95,8000.0,29.91,29.95,29.9,29.95,8000.0
2009-06-01 12:45:00,29.94,29.97,29.93,29.95,4800.0,29.94,29.97,29.93,29.95,4800.0
2009-06-01 12:50:00,29.95,30.01,29.94,29.98,28900.0,29.95,30.01,29.94,29.98,28900.0
2009-06-01 12:55:00,29.98,29.99,29.93,29.95,17500.0,29.98,29.99,29.93,29.95,17500.0
2009-06-01 13:00:00,29.94,29.96,29.92,29.93,25200.0,29.94,29.96,29.92,29.93,25200.0
2009-06-01 13:05:00,29.94,29.94,29.9,29.9,14800.0,29.94,29.94,29.9,29.9,14800.0
2009-06-01 13:10:00,29.9,29.9,29.83,29.87,13900.0,29.9,29.9,29.83,29.87,13900.0
2009-06-01 13:15:00,29.87,29.91,29.85,29.89,14600.0,29.87,29.91,29.85,29.89,14600.0
2009-06-01 13:20:00,29.88,29.91,29.88,29.89,4400.0,29.88,29.91,29.88,29.89,4400.0
2009-06-01 13:25:00,29.89,29.91,29.88,29.89,10300.0,29.89,29.91,29.88,29.89,10300.0
2009-06-01 13:30:00,29.88,29.94,29.88,29.93,32000.0,29.88,29.94,29.88,29.93,32000.0
2009-06-01 13:35:00,29.92,29.93,29.88,29.89,12100.0,29.92,29.93,29.88,29.89,12100.0
2009-06-01 13:40:00,29.88,29.96,29.84,29.95,47000.0,29.88,29.96,29.84,29.95,47000.0
2009-06-01 13:45:00,29.96,30.02,29.95,29.99,21800.0,29.96,30.02,29.95,29.99,21800.0
2009-06-01 13:50:00,29.97,30.02,29.97,30.02,9600.0,29.97,30.02,29.97,30.02,9600.0
2009-06-01 13:55:00,30.01,30.04,29.96,29.96,18700.0,30.01,30.04,29.96,29.96,18700.0
2009-06-01 14:00:00,29.96,29.97,29.92,29.96,17800.0,29.96,29.97,29.92,29.96,17800.0
2009-06-01 14:05:00,29.96,30.0,29.93,29.93,7900.0,29.96,30.0,29.93,29.93,7900.0
2009-06-01 14:10:00,29.92,29.95,29.88,29.88,16200.0,29.92,29.95,29.88,29.88,16200.0
2009-06-01 14:15:00,29.88,29.89,29.85,29.88,18300.0,29.88,29.89,29.85,29.88,18300.0
2009-06-01 14:20:00,29.89,29.89,29.87,29.87,17300.0,29.89,29.89,29.87,29.87,17300.0
2009-06-01 14:25:00,29.88,29.89,29.86,29.87,17400.0,29.88,29.89,29.86,29.87,17400.0
2009-06-01 14:30:00,29.88,29.93,29.87,29.89,19700.0,29.88,29.93,29.87,29.89,19700.0
2009-06-01 14:35:00,29.89,29.91,29.87,29.91,10700.0,29.89,29.91,29.87,29.91,10700.0
2009-06-01 14:40:00,29.92,30.01,29.91,30.0,14900.0,29.92,30.01,29.91,30.0,14900.0
2009-06-01 14:45:00,30.0,30.04,29.99,30.0,12200.0,30.0,30.04,29.99,30.0,12200.0
2009-06-01 14:50:00,30.0,30.01,29.97,30.0,8300.0,30.0,30.01,29.97,30.0,8300.0
2009-06-01 14:55:00,30.0,30.02,29.98,29.98,5500.0,30.0,30.02,29.98,29.98,5500.0
2009-06-01 15:00:00,29.96,29.97,29.95,29.96,16400.0,29.96,29.97,29.95,29.96,16400.0
2009-06-01 15:05:00,29.95,29.96,29.87,29.89,28600.0,29.95,29.96,29.87,29.89,28600.0
2009-06-01 15:10:00,29.89,29.89,29.82,29.83,26000.0,29.89,29.89,29.82,29.83,26000.0
2009-06-01 15:15:00,29.83,29.88,29.81,29.87,13200.0,29.83,29.88,29.81,29.87,13200.0
2009-06-01 15:20:00,29.87,29.95,29.86,29.95,13600.0,29.87,29.95,29.86,29.95,13600.0
2009-06-01 15:25:00,29.94,29.96,29.93,29.96,12300.0,29.94,29.96,29.93,29.96,12300.0
2009-06-01 15:30:00,29.95,30.02,29.95,29.99,24800.0,29.95,30.02,29.95,29.99,24800.0
2009-06-01 15:35:00,29.98,30.0,29.96,29.96,20400.0,29.98,30.0,29.96,29.96,20400.0
2009-06-01 15:40:00,29.96,29.98,29.93,29.94,27100.0,29.96,29.98,29.93,29.94,27100.0
2009-06-01 15:45:00,29.94,29.96,29.91,29.95,17800.0,29.94,29.96,29.91,29.95,17800.0
2009-06-01 15:50:00,29.94,30.02,29.94,30.01,21600.0,29.94,30.02,29.94,30.01,21600.0
2009-06-01 15:55:00,30.0,30.04,29.9,30.02,81400.0,30.0,30.04,29.9,30.02,81400.0
2009-06-02 09:30:00,29.05,29.6,29.03,29.22,71700.0,29.05,29.6,29.03,29.22,71700.0
2009-06-02 09:35:00,29.24,29.53,29.19,29.49,46400.0,29.24,29.53,29.19,29.49,46400.0
2009-06-02 09:40:00,29.49,29.6,29.39,29.54,17000.0,29.49,29.6,29.39,29.54,17000.0
2009-06-02 09:45:00,29.53,29.75,29.53,29.75,13700.0,29.53,29.75,29.53,29.75,13700.0
2009-06-02 09:50:00,29.79,30.22,29.79,30.21,46600.0,29.79,30.22,29.79,30.21,46600.0
2009-06-02 09:55:00,30.2,30.25,30.14,30.25,14800.0,30.2,30.25,30.14,30.25,14800.0
2009-06-02 10:00:00,30.25,30.72,30.25,30.62,51300.0,30.25,30.72,30.25,30.62,51300.0
2009-06-02 10:05:00,30.62,30.62,30.34,30.51,33300.0,30.62,30.62,30.34,30.51,33300.0
2009-06-02 10:10:00,30.51,30.56,30.38,30.44,15300.0,30.51,30.56,30.38,30.44,15300.0
2009-06-02 10:15:00,30.46,30.47,30.3,30.37,11300.0,30.46,30.47,30.3,30.37,11300.0
2009-06-02 10:20:00,30.4,30.42,30.33,30.35,25400.0,30.4,30.42,30.33,30.35,25400.0
2009-06-02 10:25:00,30.33,30.36,30.32,30.35,18600.0,30.33,30.36,30.32,30.35,18600.0
2009-06-02 10:30:00,30.36,30.36,30.3,30.35,53800.0,30.36,30.36,30.3,30.35,53800.0
2009-06-02 10:35:00,30.35,30.36,30.25,30.36,56500.0,30.35,30.36,30.25,30.36,56500.0
2009-06-02 10:40:00,30.34,30.34,30.26,30.26,14600.0,30.34,30.34,30.26,30.26,14600.0
2009-06-02 10:45:00,30.25,30.27,30.16,30.18,9500.0,30.25,30.27,30.16,30.18,9500.0
2009-06-02 10:50:00,30.17,30.17,29.95,29.95,12300.0,30.17,30.17,29.95,29.95,12300.0
2009-06-02 10:55:00,29.95,30.04,29.94,29.99,20300.0,29.95,30.04,29.94,29.99,20300.0
2009-06-02 11:00:00,29.99,30.01,29.99,30.0,12000.0,29.99,30.01,29.99,30.0,12000.0
2009-06-02 11:05:00,30.0,30.05,29.98,30.04,14900.0,30.0,30.05,29.98,30.04,14900.0
2009-06-02 11:10:00,30.07,30.07,30.02,30.03,7900.0,30.07,30.07,30.02,30.03,7900.0
2009-06-02 11:15:00,30.03,30.16,30.03,30.14,19300.0,30.03,30.16,30.03,30.14,19300.0
2009-06-02 11:20:00,30.13,30.28,30.12,30.21,37800.0,30.13,30.28,30.12,30.21,37800.0
2009-06-02 11:25:00,30.2,30.3,30.19,30.27,9100.0,30.2,30.3,30.19,30.27,9100.0
2009-06-02 11:30:00,30.28,30.29,30.13,30.15,14600.0,30.28,30.29,30.13,30.15,14600.0
2009-06-02 11:35:00,30.17,30.18,30.13,30.15,17000.0,30.17,30.18,30.13,30.15,17000.0
2009-06-02 11:40:00,30.15,30.17,30.14,30.17,10300.0,30.15,30.17,30.14,30.17,10300.0
2009-06-02 11:45:00,30.16,30.27,30.16,30.25,14700.0,30.16,30.27,30.16,30.25,14700.0
2009-06-02 11:50:00,30.26,30.33,30.24,30.31,20900.0,30.26,30.33,30.24,30.31,20900.0
2009-06-02 11:55:00,30.33,30.37,30.32,30.37,13200.0,30.33,30.37,30.32,30.37,13200.0
2009-06-02 12:00:00,30.37,30.45,30.34,30.38,16600.0,30.37,30.45,30.34,30.38,16600.0
2009-06-02 12:05:00,30.38,30.38,30.33,30.33,16700.0,30.38,30.38,30.33,30.33,16700.0
2009-06-02 12:10:00,30.33,30.37,30.33,30.37,7600.0,30.33,30.37,30.33,30.37,7600.0
2009-06-02 12:15:00,30.36,30.38,30.27,30.28,9800.0,30.36,30.38,30.27,30.28,9800.0
2009-06-02 12:20:00,30.28,30.29,30.25,30.25,9800.0,30.28,30.29,30.25,30.25,9800.0
2009-06-02 12:25:00,30.25,30.25,30.16,30.2,18700.0,30.25,30.25,30.16,30.2,18700.0
2009-06-02 12:30:00,30.21,30.22,30.2,30.2,2100.0,30.21,30.22,30.2,30.2,2100.0
2009-06-02 12:35:00,30.21,30.31,30.21,30.3,17900.0,30.21,30.31,30.21,30.3,17900.0
2009-06-02 12:40:00,30.29,30.3,30.28,30.28,3500.0,30.29,30.3,30.28,30.28,3500.0
2009-06-02 12:45:00,30.29,30.29,30.28,30.28,1300.0,30.29,30.29,30.28,30.28,1300.0
2009-06-02 12:50:00,30.29,30.39,30.28,30.35,11600.0,30.29,30.39,30.28,30.35,11600.0
2009-06-02 12:55:00,30.35,30.38,30.3,30.32,19300.0,30.35,30.38,30.3,30.32,19300.0
2009-06-02 13:00:00,30.33,30.4,30.33,30.4,8500.0,30.33,30.4,30.33,30.4,8500.0
2009-06-02 13:05:00,30.4,30.42,30.4,30.41,9200.0,30.4,30.42,30.4,30.41,9200.0
2009-06-02 13:10:00,30.41,30.41,30.38,30.39,9400.0,30.41,30.41,30.38,30.39,9400.0
2009-06-02 13:15:00,30.39,30.4,30.38,30.38,8400.0,30.39,30.4,30.38,30.38,8400.0
2009-06-02 13:20:00,30.39,30.48,30.38,30.47,15800.0,30.39,30.48,30.38,30.47,15800.0
2009-06-02 13:25:00,30.46,30.52,30.43,30.49,21400.0,30.46,30.52,30.43,30.49,21400.0
2009-06-02 13:30:00,30.49,30.59,30.48,30.59,20500.0,30.49,30.59,30.48,30.59,20500.0
2009-06-02 13:35:00,30.59,30.61,30.55,30.55,9100.0,30.59,30.61,30.55,30.55,9100.0
2009-06-02 13:40:00,30.56,30.56,30.48,30.48,7600.0,30.56,30.56,30.48,30.48,7600.0
2009-06-02 13:45:00,30.5,30.54,30.49,30.54,9400.0,30.5,30.54,30.49,30.54,9400.0
2009-06-02 13:50:00,30.54,30.54,30.49,30.5,8300.0,30.54,30.54,30.49,30.5,8300.0
2009-06-02 13:55:00,30.51,30.53,30.5,30.53,6900.0,30.51,30.53,30.5,30.53,6900.0
2009-06-02 14:00:00,30.53,30.54,30.44,30.44,6600.0,30.53,30.54,30.44,30.44,6600.0
2009-06-02 14:05:00,30.44,30.47,30.42,30.45,9200.0,30.44,30.47,30.42,30.45,9200.0
2009-06-02 14:10:00,30.44,30.45,30.44,30.45,3800.0,30.44,30.45,30.44,30.45,3800.0
2009-06-02 14:15:00,30.45,30.51,30.41,30.5,26200.0,30.45,30.51,30.41,30.5,26200.0
2009-06-02 14:20:00,30.5,30.52,30.47,30.48,10400.0,30.5,30.52,30.47,30.48,10400.0
2009-06-02 14:25:00,30.47,30.52,30.46,30.52,8200.0,30.47,30.52,30.46,30.52,8200.0
2009-06-02 14:30:00,30.52,30.55,30.5,30.52,12800.0,30.52,30.55,30.5,30.52,12800.0
2009-06-02 14:35:00,30.52,30.56,30.52,30.56,10700.0,30.52,30.56,30.52,30.56,10700.0
2009-06-02 14:40:00,30.55,30.61,30.55,30.6,15800.0,30.55,30.61,30.55,30.6,15800.0
2009-06-02 14:45:00,30.6,30.63,30.57,30.61,15900.0,30.6,30.63,30.57,30.61,15900.0
2009-06-02 14:50:00,30.61,30.64,30.6,30.63,10900.0,30.61,30.64,30.6,30.63,10900.0
2009-06-02 14:55:00,30.62,30.65,30.6,30.63,34500.0,30.62,30.65,30.6,30.63,34500.0
2009-06-02 15:00:00,30.63,30.68,30.63,30.66,23900.0,30.63,30.68,30.63,30.66,23900.0
2009-06-02 15:05:00,30.65,30.73,30.64,30.7,25700.0,30.65,30.73,30.64,30.7,25700.0
2009-06-02 15:10:00,30.69,30.7,30.65,30.69,28900.0,30.69,30.7,30.65,30.69,28900.0
2009-06-02 15:15:00,30.69,30.7,30.67,30.69,17800.0,30.69,30.7,30.67,30.69,17800.0
2009-06-02 15:20:00,30.68,30.72,30.66,30.69,34900.0,30.68,30.72,30.66,30.69,34900.0
2009-06-02 15:25:00,30.69,30.79,30.68,30.74,45900.0,30.69,30.79,30.68,30.74,45900.0
2009-06-02 15:30:00,30.74,30.76,30.71,30.71,40800.0,30.74,30.76,30.71,30.71,40800.0
2009-06-02 15:35:00,30.72,30.83,30.7,30.83,50500.0,30.72,30.83,30.7,30.83,50500.0
2009-06-02 15:40:00,30.83,30.86,30.78,30.79,57000.0,30.83,30.86,30.78,30.79,57000.0
2009-06-02 15:45:00,30.79,30.79,30.7,30.76,69500.0,30.79,30.79,30.7,30.76,69500.0
2009-06-02 15:50:00,30.77,30.95,30.7,30.73,152600.0,30.77,30.95,30.7,30.73,152600.0
2009-06-02 15:55:00,30.71,30.82,30.7,30.81,94900.0,30.71,30.82,30.7,30.81,94900.0
2009-06-03 09:30:00,30.51,30.7,30.41,30.6,36300.0,30.51,30.7,30.41,30.6,36300.0
2009-06-03 09:35:00,30.65,30.85,30.59,30.85,23500.0,30.65,30.85,30.59,30.85,23500.0
2009-06-03 09:40:00,30.84,30.84,30.74,30.8,14300.0,30.84,30.84,30.74,30.8,14300.0
2009-06-03 09:45:00,30.8,31.09,30.79,31.08,47600.0,30.8,31.09,30.79,31.08,47600.0
2009-06-03 09:50:00,31.08,31.08,30.9,30.95,22400.0,31.08,31.08,30.9,30.95,22400.0
2009-06-03 09:55:00,30.95,31.08,30.93,31.08,17900.0,30.95,31.08,30.93,31.08,17900.0
2009-06-03 10:00:00,31.04,31.06,30.95,30.98,28700.0,31.04,31.06,30.95,30.98,28700.0
2009-06-03 10:05:00,30.97,31.02,30.93,30.96,41900.0,30.97,31.02,30.93,30.96,41900.0
2009-06-03 10:10:00,30.95,30.95,30.88,30.91,19900.0,30.95,30.95,30.88,30.91,19900.0
2009-06-03 10:15:00,30.89,30.97,30.88,30.97,19000.0,30.89,30.97,30.88,30.97,19000.0
2009-06-03 10:20:00,30.95,31.02,30.95,31.01,23800.0,30.95,31.02,30.95,31.01,23800.0
2009-06-03 10:25:00,31.02,31.09,31.0,31.09,17800.0,31.02,31.09,31.0,31.09,17800.0
2009-06-03 10:30:00,31.09,31.28,31.07,31.25,37000.0,31.09,31.28,31.07,31.25,37000.0
2009-06-03 10:35:00,31.27,31.43,31.26,31.41,37400.0,31.27,31.43,31.26,31.41,37400.0
2009-06-03 10:40:00,31.42,31.42,31.37,31.42,20900.0,31.42,31.42,31.37,31.42,20900.0
2009-06-03 10:45:00,31.43,31.43,31.29,31.29,28100.0,31.43,31.43,31.29,31.29,28100.0
2009-06-03 10:50:00,31.3,31.36,31.3,31.36,12700.0,31.3,31.36,31.3,31.36,12700.0
2009-06-03 10:55:00,31.36,31.42,31.36,31.4,18000.0,31.36,31.42,31.36,31.4,18000.0
2009-06-03 11:00:00,31.39,31.39,31.28,31.28,11800.0,31.39,31.39,31.28,31.28,11800.0
2009-06-03 11:05:00,31.29,31.39,31.29,31.33,19100.0,31.29,31.39,31.29,31.33,19100.0
2009-06-03 11:10:00,31.32,31.33,31.24,31.27,5500.0,31.32,31.33,31.24,31.27,5500.0
2009-06-03 11:15:00,31.28,31.31,31.19,31.2,14900.0,31.28,31.31,31.19,31.2,14900.0
2009-06-03 11:20:00,31.19,31.33,31.19,31.33,33700.0,31.19,31.33,31.19,31.33,33700.0
2009-06-03 11:25:00,31.33,31.39,31.32,31.37,4100.0,31.33,31.39,31.32,31.37,4100.0
2009-06-03 11:30:00,31.37,31.38,31.37,31.38,4900.0,31.37,31.38,31.37,31.38,4900.0
2009-06-03 11:35:00,31.37,31.56,31.37,31.55,45300.0,31.37,31.56,31.37,31.55,45300.0
2009-06-03 11:40:00,31.56,31.64,31.5,31.51,43900.0,31.56,31.64,31.5,31.51,43900.0
2009-06-03 11:45:00,31.51,31.54,31.49,31.5,53900.0,31.51,31.54,31.49,31.5,53900.0
2009-06-03 11:50:00,31.53,31.53,31.49,31.53,16200.0,31.53,31.53,31.49,31.53,16200.0
2009-06-03 11:55:00,31.52,31.53,31.45,31.46,20900.0,31.52,31.53,31.45,31.46,20900.0
2009-06-03 12:00:00,31.45,31.51,31.45,31.51,15100.0,31.45,31.51,31.45,31.51,15100.0
2009-06-03 12:05:00,31.51,31.52,31.49,31.5,18000.0,31.51,31.52,31.49,31.5,18000.0
2009-06-03 12:10:00,31.49,31.5,31.47,31.47,5300.0,31.49,31.5,31.47,31.47,5300.0
2009-06-03 12:15:00,31.47,31.49,31.46,31.48,5200.0,31.47,31.49,31.46,31.48,5200.0
2009-06-03 12:20:00,31.48,31.5,31.47,31.48,7100.0,31.48,31.5,31.47,31.48,7100.0
2009-06-03 12:25:00,31.46,31.46,31.42,31.42,51300.0,31.46,31.46,31.42,31.42,51300.0
2009-06-03 12:30:00,31.42,31.43,31.37,31.4,36500.0,31.42,31.43,31.37,31.4,36500.0
2009-06-03 12:35:00,31.39,31.41,31.39,31.41,11900.0,31.39,31.41,31.39,31.41,11900.0
2009-06-03 12:40:00,31.4,31.45,31.4,31.42,19900.0,31.4,31.45,31.4,31.42,19900.0
2009-06-03 12:45:00,31.42,31.42,31.39,31.4,8600.0,31.42,31.42,31.39,31.4,8600.0
2009-06-03 12:50:00,31.4,31.41,31.39,31.41,9400.0,31.4,31.41,31.39,31.41,9400.0
2009-06-03 12:55:00,31.4,31.43,31.4,31.4,9900.0,31.4,31.43,31.4,31.4,9900.0
2009-06-03 13:00:00,31.4,31.41,31.39,31.41,9100.0,31.4,31.41,31.39,31.41,9100.0
2009-06-03 13:05:00,31.4,31.44,31.4,31.43,11200.0,31.4,31.44,31.4,31.43,11200.0
2009-06-03 13:10:00,31.43,31.44,31.4,31.42,13200.0,31.43,31.44,31.4,31.42,13200.0
2009-06-03 13:15:00,31.41,31.46,31.41,31.43,18700.0,31.41,31.46,31.41,31.43,18700.0
2009-06-03 13:20:00,31.43,31.47,31.41,31.46,19800.0,31.43,31.47,31.41,31.46,19800.0
2009-06-03 13:25:00,31.46,31.46,31.42,31.45,15100.0,31.46,31.46,31.42,31.45,15100.0
2009-06-03 13:30:00,31.45,31.46,31.44,31.45,7800.0,31.45,31.46,31.44,31.45,7800.0
2009-06-03 13:35:00,31.45,31.52,31.43,31.52,30900.0,31.45,31.52,31.43,31.52,30900.0
2009-06-03 13:40:00,31.52,31.53,31.45,31.47,12700.0,31.52,31.53,31.45,31.47,12700.0
2009-06-03 13:45:00,31.45,31.46,31.38,31.45,29300.0,31.45,31.46,31.38,31.45,29300.0
2009-06-03 13:50:00,31.45,31.45,31.41,31.43,10200.0,31.45,31.45,31.41,31.43,10200.0
2009-06-03 13:55:00,31.43,31.47,31.42,31.46,11600.0,31.43,31.47,31.42,31.46,11600.0
2009-06-03 14:00:00,31.48,31.48,31.45,31.45,8000.0,31.48,31.48,31.45,31.45,8000.0
2009-06-03 14:05:00,31.45,31.46,31.4,31.42,12600.0,31.45,31.46,31.4,31.42,12600.0
2009-06-03 14:10:00,31.43,31.43,31.34,31.34,68700.0,31.43,31.43,31.34,31.34,68700.0
2009-06-03 14:15:00,31.34,31.35,31.31,31.34,14000.0,31.34,31.35,31.31,31.34,14000.0
2009-06-03 14:20:00,31.34,31.34,31.29,31.29,13500.0,31.34,31.34,31.29,31.29,13500.0
2009-06-03 14:25:00,31.29,31.34,31.29,31.33,8300.0,31.29,31.34,31.29,31.33,8300.0
2009-06-03 14:30:00,31.32,31.34,31.3,31.3,12400.0,31.32,31.34,31.3,31.3,12400.0
2009-06-03 14:35:00,31.3,31.34,31.3,31.31,10500.0,31.3,31.34,31.3,31.31,10500.0
2009-06-03 14:40:00,31.31,31.32,31.3,31.3,7600.0,31.31,31.32,31.3,31.3,7600.0
2009-06-03 14:45:00,31.28,31.33,31.26,31.33,13400.0,31.28,31.33,31.26,31.33,13400.0
2009-06-03 14:50:00,31.33,31.34,31.3,31.32,7200.0,31.33,31.34,31.3,31.32,7200.0
2009-06-03 14:55:00,31.31,31.4,31.3,31.38,23600.0,31.31,31.4,31.3,31.38,23600.0
2009-06-03 15:00:00,31.37,31.43,31.37,31.41,18200.0,31.37,31.43,31.37,31.41,18200.0
2009-06-03 15:05:00,31.41,31.44,31.37,31.43,14200.0,31.41,31.44,31.37,31.43,14200.0
2009-06-03 15:10:00,31.44,31.44,31.39,31.39,11400.0,31.44,31.44,31.39,31.39,11400.0
2009-06-03 15:15:00,31.39,31.4,31.37,31.38,23900.0,31.39,31.4,31.37,31.38,23900.0
2009-06-03 15:20:00,31.38,31.38,31.34,31.36,14300.0,31.38,31.38,31.34,31.36,14300.0
2009-06-03 15:25:00,31.36,31.39,31.3,31.31,24400.0,31.36,31.39,31.3,31.31,24400.0
2009-06-03 15:30:00,31.31,31.36,31.3,31.34,22600.0,31.31,31.36,31.3,31.34,22600.0
2009-06-03 15:35:00,31.34,31.4,31.34,31.38,28900.0,31.34,31.4,31.34,31.38,28900.0
2009-06-03 15:40:00,31.37,31.43,31.37,31.39,24000.0,31.37,31.43,31.37,31.39,24000.0
2009-06-03 15:45:00,31.39,31.41,31.36,31.4,29200.0,31.39,31.41,31.36,31.4,29200.0
2009-06-03 15:50:00,31.4,31.41,31.35,31.36,33700.0,31.4,31.41,31.35,31.36,33700.0
2009-06-03 15:55:00,31.35,31.5,31.33,31.5,82800.0,31.35,31.5,31.33,31.5,82800.0
2009-06-04 09:30:00,31.8,31.8,31.5,31.59,26700.0,31.8,31.8,31.5,31.59,26700.0
2009-06-04 09:35:00,31.56,31.61,31.36,31.51,20300.0,31.56,31.61,31.36,31.51,20300.0
2009-06-04 09:40:00,31.53,31.61,31.44,31.59,21100.0,31.53,31.61,31.44,31.59,21100.0
2009-06-04 09:45:00,31.61,31.66,31.5,31.5,27600.0,31.61,31.66,31.5,31.5,27600.0
2009-06-04 09:50:00,31.48,31.54,31.43,31.46,15800.0,31.48,31.54,31.43,31.46,15800.0
2009-06-04 09:55:00,31.45,31.52,31.45,31.51,15100.0,31.45,31.52,31.45,31.51,15100.0
2009-06-04 10:00:00,31.51,31.76,31.47,31.53,79500.0,31.51,31.76,31.47,31.53,79500.0
2009-06-04 10:05:00,31.51,31.59,31.42,31.45,15900.0,31.51,31.59,31.42,31.45,15900.0
2009-06-04 10:10:00,31.46,31.47,31.3,31.3,12400.0,31.46,31.47,31.3,31.3,12400.0
2009-06-04 10:15:00,31.3,31.31,31.13,31.14,11400.0,31.3,31.31,31.13,31.14,11400.0
2009-06-04 10:20:00,31.13,31.14,31.07,31.1,20100.0,31.13,31.14,31.07,31.1,20100.0
2009-06-04 10:25:00,31.1,31.1,31.03,31.07,25300.0,31.1,31.1,31.03,31.07,25300.0
2009-06-04 10:30:00,31.09,31.1,31.05,31.06,4300.0,31.09,31.1,31.05,31.06,4300.0
2009-06-04 10:35:00,31.07,31.11,31.06,31.1,59700.0,31.07,31.11,31.06,31.1,59700.0
2009-06-04 10:40:00,31.1,31.1,30.99,31.01,9400.0,31.1,31.1,30.99,31.01,9400.0
2009-06-04 10:45:00,31.02,31.02,30.95,30.99,13100.0,31.02,31.02,30.95,30.99,13100.0
2009-06-04 10:50:00,31.0,31.0,30.96,30.98,6600.0,31.0,31.0,30.96,30.98,6600.0
2009-06-04 10:55:00,30.97,31.04,30.97,31.04,30000.0,30.97,31.04,30.97,31.04,30000.0
2009-06-04 11:00:00,31.04,31.04,30.96,30.96,10100.0,31.04,31.04,30.96,30.96,10100.0
2009-06-04 11:05:00,30.96,31.07,30.96,31.04,13400.0,30.96,31.07,30.96,31.04,13400.0
2009-06-04 11:10:00,31.04,31.1,31.04,31.06,7500.0,31.04,31.1,31.04,31.06,7500.0
2009-06-04 11:15:00,31.06,31.06,31.03,31.06,3700.0,31.06,31.06,31.03,31.06,3700.0
2009-06-04 11:20:00,31.06,31.06,31.06,31.06,1200.0,31.06,31.06,31.06,31.06,1200.0
2009-06-04 11:25:00,31.06,31.06,31.0,31.01,13400.0,31.06,31.06,31.0,31.01,13400.0
2009-06-04 11:30:00,31.01,31.01,31.0,31.0,7200.0,31.01,31.01,31.0,31.0,7200.0
2009-06-04 11:35:00,31.0,31.06,30.99,31.06,7500.0,31.0,31.06,30.99,31.06,7500.0
2009-06-04 11:40:00,31.06,31.55,31.04,31.04,7100.0,31.06,31.55,31.04,31.04,7100.0
2009-06-04 11:45:00,31.04,31.04,31.02,31.02,2500.0,31.04,31.04,31.02,31.02,2500.0
2009-06-04 11:50:00,31.01,31.02,31.0,31.01,4200.0,31.01,31.02,31.0,31.01,4200.0
2009-06-04 11:55:00,31.0,31.02,30.98,31.0,4400.0,31.0,31.02,30.98,31.0,4400.0
2009-06-04 12:00:00,30.98,30.98,30.87,30.88,7700.0,30.98,30.98,30.87,30.88,7700.0
2009-06-04 12:05:00,30.87,30.89,30.87,30.88,4800.0,30.87,30.89,30.87,30.88,4800.0
2009-06-04 12:10:00,30.88,30.88,30.8,30.8,8700.0,30.88,30.88,30.8,30.8,8700.0
2009-06-04 12:15:00,30.79,30.89,30.79,30.89,8500.0,30.79,30.89,30.79,30.89,8500.0
2009-06-04 12:20:00,30.89,30.96,30.88,30.94,7100.0,30.89,30.96,30.88,30.94,7100.0
2009-06-04 12:25:00,30.94,30.95,30.9,30.91,5300.0,30.94,30.95,30.9,30.91,5300.0
2009-06-04 12:30:00,30.91,30.92,30.89,30.91,2700.0,30.91,30.92,30.89,30.91,2700.0
2009-06-04 12:35:00,30.9,30.91,30.88,30.91,6900.0,30.9,30.91,30.88,30.91,6900.0
2009-06-04 12:40:00,30.9,30.92,30.88,30.89,7900.0,30.9,30.92,30.88,30.89,7900.0
2009-06-04 12:45:00,30.89,30.92,30.86,30.87,6200.0,30.89,30.92,30.86,30.87,6200.0
2009-06-04 12:50:00,30.87,30.87,30.81,30.83,12300.0,30.87,30.87,30.81,30.83,12300.0
2009-06-04 12:55:00,30.82,30.83,30.79,30.8,7700.0,30.82,30.83,30.79,30.8,7700.0
2009-06-04 13:00:00,30.8,30.81,30.77,30.8,12500.0,30.8,30.81,30.77,30.8,12500.0
2009-06-04 13:05:00,30.8,30.8,30.78,30.79,2300.0,30.8,30.8,30.78,30.79,2300.0
2009-06-04 13:10:00,30.8,30.82,30.79,30.8,10200.0,30.8,30.82,30.79,30.8,10200.0
2009-06-04 13:15:00,30.79,30.81,30.79,30.79,3300.0,30.79,30.81,30.79,30.79,3300.0
2009-06-04 13:20:00,30.8,30.85,30.79,30.8,14300.0,30.8,30.85,30.79,30.8,14300.0
2009-06-04 13:25:00,30.8,30.8,30.78,30.78,2300.0,30.8,30.8,30.78,30.78,2300.0
2009-06-04 13:30:00,30.77,30.78,30.74,30.75,33800.0,30.77,30.78,30.74,30.75,33800.0
2009-06-04 13:35:00,30.75,30.75,30.73,30.73,14400.0,30.75,30.75,30.73,30.73,14400.0
2009-06-04 13:40:00,30.74,30.75,30.69,30.69,5300.0,30.74,30.75,30.69,30.69,5300.0
2009-06-04 13:45:00,30.69,30.71,30.68,30.7,3800.0,30.69,30.71,30.68,30.7,3800.0
2009-06-04 13:50:00,30.7,30.71,30.65,30.66,7400.0,30.7,30.71,30.65,30.66,7400.0
2009-06-04 13:55:00,30.65,30.66,30.53,30.6,26900.0,30.65,30.66,30.53,30.6,26900.0
2009-06-04 14:00:00,30.61,30.61,30.54,30.54,14300.0,30.61,30.61,30.54,30.54,14300.0
2009-06-04 14:05:00,30.55,30.59,30.54,30.57,22600.0,30.55,30.59,30.54,30.57,22600.0
2009-06-04 14:10:00,30.58,30.59,30.54,30.54,15200.0,30.58,30.59,30.54,30.54,15200.0
2009-06-04 14:15:00,30.55,30.55,30.54,30.55,8100.0,30.55,30.55,30.54,30.55,8100.0
2009-06-04 14:20:00,30.55,30.57,30.54,30.55,15100.0,30.55,30.57,30.54,30.55,15100.0
2009-06-04 14:25:00,30.56,30.59,30.54,30.55,13100.0,30.56,30.59,30.54,30.55,13100.0
2009-06-04 14:30:00,30.55,30.55,30.54,30.54,11900.0,30.55,30.55,30.54,30.54,11900.0
2009-06-04 14:35:00,30.54,30.55,30.52,30.55,34900.0,30.54,30.55,30.52,30.55,34900.0
2009-06-04 14:40:00,30.55,30.56,30.54,30.54,26300.0,30.55,30.56,30.54,30.54,26300.0
2009-06-04 14:45:00,30.54,30.55,30.53,30.55,12000.0,30.54,30.55,30.53,30.55,12000.0
2009-06-04 14:50:00,30.54,30.55,30.51,30.52,23200.0,30.54,30.55,30.51,30.52,23200.0
2009-06-04 14:55:00,30.52,30.52,30.47,30.47,20500.0,30.52,30.52,30.47,30.47,20500.0
2009-06-04 15:00:00,30.48,30.5,30.45,30.46,22900.0,30.48,30.5,30.45,30.46,22900.0
2009-06-04 15:05:00,30.45,30.48,30.42,30.43,15800.0,30.45,30.48,30.42,30.43,15800.0
2009-06-04 15:10:00,30.44,30.45,30.38,30.39,49800.0,30.44,30.45,30.38,30.39,49800.0
2009-06-04 15:15:00,30.39,30.4,30.38,30.39,21400.0,30.39,30.4,30.38,30.39,21400.0
2009-06-04 15:20:00,30.39,30.4,30.38,30.4,23400.0,30.39,30.4,30.38,30.4,23400.0
2009-06-04 15:25:00,30.4,30.4,30.38,30.39,34000.0,30.4,30.4,30.38,30.39,34000.0
2009-06-04 15:30:00,30.39,30.41,30.29,30.39,46200.0,30.39,30.41,30.29,30.39,46200.0
2009-06-04 15:35:00,30.38,30.4,30.38,30.39,24100.0,30.38,30.4,30.38,30.39,24100.0
2009-06-04 15:40:00,30.4,30.45,30.32,30.36,58900.0,30.4,30.45,30.32,30.36,58900.0
2009-06-04 15:45:00,30.37,30.43,30.36,30.4,50500.0,30.37,30.43,30.36,30.4,50500.0
2009-06-04 15:50:00,30.4,30.47,30.37,30.38,104900.0,30.4,30.47,30.37,30.38,104900.0
2009-06-04 15:55:00,30.4,30.41,30.33,30.39,79400.0,30.4,30.41,30.33,30.39,79400.0
2009-06-05 09:30:00,30.64,30.74,30.41,30.45,28900.0,30.64,30.74,30.41,30.45,28900.0
2009-06-05 09:35:00,30.45,30.45,30.15,30.31,16600.0,30.45,30.45,30.15,30.31,16600.0
2009-06-05 09:40:00,30.26,30.53,30.25,30.44,20300.0,30.26,30.53,30.25,30.44,20300.0
2009-06-05 09:45:00,30.44,30.51,30.37,30.44,40600.0,30.44,30.51,30.37,30.44,40600.0
2009-06-05 09:50:00,30.4,30.56,30.37,30.49,18100.0,30.4,30.56,30.37,30.49,18100.0
2009-06-05 09:55:00,30.49,30.53,30.45,30.5,29200.0,30.49,30.53,30.45,30.5,29200.0
2009-06-05 10:00:00,30.51,30.59,30.47,30.51,10800.0,30.51,30.59,30.47,30.51,10800.0
2009-06-05 10:05:00,30.49,30.51,30.44,30.47,22500.0,30.49,30.51,30.44,30.47,22500.0
2009-06-05 10:10:00,30.46,30.49,30.44,30.48,16700.0,30.46,30.49,30.44,30.48,16700.0
2009-06-05 10:15:00,30.47,30.5,30.45,30.47,9900.0,30.47,30.5,30.45,30.47,9900.0
2009-06-05 10:20:00,30.47,30.54,30.47,30.53,7500.0,30.47,30.54,30.47,30.53,7500.0
2009-06-05 10:25:00,30.54,30.55,30.47,30.49,9300.0,30.54,30.55,30.47,30.49,9300.0
2009-06-05 10:30:00,30.52,30.56,30.45,30.55,12900.0,30.52,30.56,30.45,30.55,12900.0
2009-06-05 10:35:00,30.55,30.63,30.53,30.59,10400.0,30.55,30.63,30.53,30.59,10400.0
2009-06-05 10:40:00,30.59,30.59,30.5,30.58,13900.0,30.59,30.59,30.5,30.58,13900.0
2009-06-05 10:45:00,30.56,30.57,30.52,30.53,4500.0,30.56,30.57,30.52,30.53,4500.0
2009-06-05 10:50:00,30.51,30.51,30.44,30.45,9800.0,30.51,30.51,30.44,30.45,9800.0
2009-06-05 10:55:00,30.45,30.49,30.43,30.47,15200.0,30.45,30.49,30.43,30.47,15200.0
2009-06-05 11:00:00,30.5,30.6,30.49,30.6,8700.0,30.5,30.6,30.49,30.6,8700.0
2009-06-05 11:05:00,30.6,30.62,30.58,30.61,4900.0,30.6,30.62,30.58,30.61,4900.0
2009-06-05 11:10:00,30.61,30.61,30.52,30.52,9200.0,30.61,30.61,30.52,30.52,9200.0
2009-06-05 11:15:00,30.49,30.51,30.49,30.5,4900.0,30.49,30.51,30.49,30.5,4900.0
2009-06-05 11:20:00,30.53,30.57,30.52,30.56,9000.0,30.53,30.57,30.52,30.56,9000.0
2009-06-05 11:25:00,30.57,30.57,30.54,30.54,5000.0,30.57,30.57,30.54,30.54,5000.0
2009-06-05 11:30:00,30.54,30.54,30.47,30.5,9100.0,30.54,30.54,30.47,30.5,9100.0
2009-06-05 11:35:00,30.5,30.52,30.49,30.5,10900.0,30.5,30.52,30.49,30.5,10900.0
2009-06-05 11:40:00,30.49,30.55,30.48,30.55,15000.0,30.49,30.55,30.48,30.55,15000.0
2009-06-05 11:45:00,30.56,30.61,30.56,30.6,5900.0,30.56,30.61,30.56,30.6,5900.0
2009-06-05 11:50:00,30.59,30.62,30.55,30.62,9600.0,30.59,30.62,30.55,30.62,9600.0
2009-06-05 11:55:00,30.61,30.63,30.6,30.62,7200.0,30.61,30.63,30.6,30.62,7200.0
2009-06-05 12:00:00,30.61,30.62,30.57,30.58,4600.0,30.61,30.62,30.57,30.58,4600.0
2009-06-05 12:05:00,30.59,30.67,30.57,30.65,8100.0,30.59,30.67,30.57,30.65,8100.0
2009-06-05 12:10:00,30.64,30.64,30.6,30.61,6800.0,30.64,30.64,30.6,30.61,6800.0
2009-06-05 12:15:00,30.6,30.66,30.6,30.65,5000.0,30.6,30.66,30.6,30.65,5000.0
2009-06-05 12:20:00,30.64,30.67,30.63,30.67,6900.0,30.64,30.67,30.63,30.67,6900.0
2009-06-05 12:25:00,30.68,30.79,30.68,30.78,5900.0,30.68,30.79,30.68,30.78,5900.0
2009-06-05 12:30:00,30.79,30.79,30.74,30.74,6100.0,30.79,30.79,30.74,30.74,6100.0
2009-06-05 12:35:00,30.74,30.74,30.72,30.72,5000.0,30.74,30.74,30.72,30.72,5000.0
2009-06-05 12:40:00,30.73,30.77,30.7,30.75,19700.0,30.73,30.77,30.7,30.75,19700.0
2009-06-05 12:45:00,30.75,30.78,30.75,30.77,4600.0,30.75,30.78,30.75,30.77,4600.0
2009-06-05 12:50:00,30.76,30.78,30.75,30.75,11500.0,30.76,30.78,30.75,30.75,11500.0
2009-06-05 12:55:00,30.75,30.75,30.74,30.75,7900.0,30.75,30.75,30.74,30.75,7900.0
2009-06-05 13:00:00,30.75,30.76,30.74,30.75,6700.0,30.75,30.76,30.74,30.75,6700.0
2009-06-05 13:05:00,30.75,30.76,30.69,30.7,21300.0,30.75,30.76,30.69,30.7,21300.0
2009-06-05 13:10:00,30.69,30.71,30.65,30.69,13600.0,30.69,30.71,30.65,30.69,13600.0
2009-06-05 13:15:00,30.7,30.7,30.65,30.65,3800.0,30.7,30.7,30.65,30.65,3800.0
2009-06-05 13:20:00,30.65,30.72,30.65,30.72,10800.0,30.65,30.72,30.65,30.72,10800.0
2009-06-05 13:25:00,30.72,30.72,30.7,30.72,5400.0,30.72,30.72,30.7,30.72,5400.0
2009-06-05 13:30:00,30.73,30.77,30.72,30.77,21400.0,30.73,30.77,30.72,30.77,21400.0
2009-06-05 13:35:00,30.76,30.76,30.74,30.75,3400.0,30.76,30.76,30.74,30.75,3400.0
2009-06-05 13:40:00,30.75,30.81,30.75,30.8,8300.0,30.75,30.81,30.75,30.8,8300.0
2009-06-05 13:45:00,30.8,30.8,30.77,30.77,3000.0,30.8,30.8,30.77,30.77,3000.0
2009-06-05 13:50:00,30.77,30.79,30.75,30.79,3500.0,30.77,30.79,30.75,30.79,3500.0
2009-06-05 13:55:00,30.79,30.79,30.74,30.75,9600.0,30.79,30.79,30.74,30.75,9600.0
2009-06-05 14:00:00,30.75,30.76,30.73,30.75,11300.0,30.75,30.76,30.73,30.75,11300.0
2009-06-05 14:05:00,30.76,30.76,30.64,30.65,14200.0,30.76,30.76,30.64,30.65,14200.0
2009-06-05 14:10:00,30.65,30.67,30.63,30.63,12900.0,30.65,30.67,30.63,30.63,12900.0
2009-06-05 14:15:00,30.63,30.65,30.55,30.57,16900.0,30.63,30.65,30.55,30.57,16900.0
2009-06-05 14:20:00,30.58,30.58,30.45,30.54,22900.0,30.58,30.58,30.45,30.54,22900.0
2009-06-05 14:25:00,30.54,30.54,30.51,30.51,9000.0,30.54,30.54,30.51,30.51,9000.0
2009-06-05 14:30:00,30.51,30.57,30.5,30.57,22800.0,30.51,30.57,30.5,30.57,22800.0
2009-06-05 14:35:00,30.56,30.58,30.54,30.56,9300.0,30.56,30.58,30.54,30.56,9300.0
2009-06-05 14:40:00,30.56,30.63,30.56,30.61,12500.0,30.56,30.63,30.56,30.61,12500.0
2009-06-05 14:45:00,30.62,30.63,30.57,30.63,8000.0,30.62,30.63,30.57,30.63,8000.0
2009-06-05 14:50:00,30.63,30.67,30.63,30.66,17900.0,30.63,30.67,30.63,30.66,17900.0
2009-06-05 14:55:00,30.66,30.66,30.65,30.65,10200.0,30.66,30.66,30.65,30.65,10200.0
2009-06-05 15:00:00,30.65,30.68,30.59,30.68,34400.0,30.65,30.68,30.59,30.68,34400.0
2009-06-05 15:05:00,30.68,30.8,30.68,30.74,12800.0,30.68,30.8,30.68,30.74,12800.0
2009-06-05 15:10:00,30.75,30.76,30.71,30.73,9400.0,30.75,30.76,30.71,30.73,9400.0
2009-06-05 15:15:00,30.73,30.73,30.69,30.72,9200.0,30.73,30.73,30.69,30.72,9200.0
2009-06-05 15:20:00,30.71,30.74,30.69,30.72,14400.0,30.71,30.74,30.69,30.72,14400.0
2009-06-05 15:25:00,30.71,30.72,30.66,30.66,12600.0,30.71,30.72,30.66,30.66,12600.0
2009-06-05 15:30:00,30.66,30.75,30.66,30.72,16600.0,30.66,30.75,30.66,30.72,16600.0
2009-06-05 15:35:00,30.73,30.83,30.73,30.79,21900.0,30.73,30.83,30.73,30.79,21900.0
2009-06-05 15:40:00,30.81,30.85,30.75,30.78,19500.0,30.81,30.85,30.75,30.78,19500.0
2009-06-05 15:45:00,30.78,30.85,30.78,30.8,34100.0,30.78,30.85,30.78,30.8,34100.0
2009-06-05 15:50:00,30.8,30.84,30.78,30.82,26800.0,30.8,30.84,30.78,30.82,26800.0
2009-06-05 15:55:00,30.84,30.84,30.76,30.8,31200.0,30.84,30.84,30.76,30.8,31200.0
2009-06-08 09:30:00,30.45,30.78,30.45,30.77,21000.0,30.45,30.78,30.45,30.77,21000.0
2009-06-08 09:35:00,30.78,30.84,30.66,30.76,21800.0,30.78,30.84,30.66,30.76,21800.0
2009-06-08 09:40:00,30.67,30.79,30.67,30.73,21500.0,30.67,30.79,30.67,30.73,21500.0
2009-06-08 09:45:00,30.73,30.75,30.63,30.63,21000.0,30.73,30.75,30.63,30.63,21000.0
2009-06-08 09:50:00,30.65,30.67,30.54,30.56,26600.0,30.65,30.67,30.54,30.56,26600.0
2009-06-08 09:55:00,30.56,30.57,30.45,30.48,19600.0,30.56,30.57,30.45,30.48,19600.0
2009-06-08 10:00:00,30.47,30.47,30.37,30.38,19200.0,30.47,30.47,30.37,30.38,19200.0
2009-06-08 10:05:00,30.38,30.4,30.22,30.24,32200.0,30.38,30.4,30.22,30.24,32200.0
2009-06-08 10:10:00,30.24,30.26,30.19,30.21,33400.0,30.24,30.26,30.19,30.21,33400.0
2009-06-08 10:15:00,30.2,30.27,30.19,30.25,13500.0,30.2,30.27,30.19,30.25,13500.0
2009-06-08 10:20:00,30.26,30.26,30.19,30.19,18700.0,30.26,30.26,30.19,30.19,18700.0
2009-06-08 10:25:00,30.19,30.27,30.18,30.25,14200.0,30.19,30.27,30.18,30.25,14200.0
2009-06-08 10:30:00,30.24,30.25,30.21,30.23,12400.0,30.24,30.25,30.21,30.23,12400.0
2009-06-08 10:35:00,30.22,30.27,30.21,30.27,17700.0,30.22,30.27,30.21,30.27,17700.0
2009-06-08 10:40:00,30.27,30.29,30.27,30.29,11200.0,30.27,30.29,30.27,30.29,11200.0
2009-06-08 10:45:00,30.3,30.32,30.29,30.31,11900.0,30.3,30.32,30.29,30.31,11900.0
2009-06-08 10:50:00,30.3,30.4,30.3,30.33,35700.0,30.3,30.4,30.3,30.33,35700.0
2009-06-08 10:55:00,30.32,30.34,30.3,30.32,16500.0,30.32,30.34,30.3,30.32,16500.0
2009-06-08 11:00:00,30.31,30.34,30.31,30.33,8700.0,30.31,30.34,30.31,30.33,8700.0
2009-06-08 11:05:00,30.33,30.37,30.32,30.33,12300.0,30.33,30.37,30.32,30.33,12300.0
2009-06-08 11:10:00,30.34,30.39,30.34,30.38,12700.0,30.34,30.39,30.34,30.38,12700.0
2009-06-08 11:15:00,30.38,30.42,30.38,30.39,10600.0,30.38,30.42,30.38,30.39,10600.0
2009-06-08 11:20:00,30.4,30.4,30.35,30.36,15900.0,30.4,30.4,30.35,30.36,15900.0
2009-06-08 11:25:00,30.35,30.36,30.26,30.29,20400.0,30.35,30.36,30.26,30.29,20400.0
2009-06-08 11:30:00,30.28,30.3,30.27,30.3,9500.0,30.28,30.3,30.27,30.3,9500.0
2009-06-08 11:35:00,30.31,30.32,30.29,30.29,13100.0,30.31,30.32,30.29,30.29,13100.0
2009-06-08 11:40:00,30.28,30.31,30.28,30.3,15900.0,30.28,30.31,30.28,30.3,15900.0
2009-06-08 11:45:00,30.31,30.32,30.3,30.3,11900.0,30.31,30.32,30.3,30.3,11900.0
2009-06-08 11:50:00,30.31,30.36,30.31,30.36,15000.0,30.31,30.36,30.31,30.36,15000.0
2009-06-08 11:55:00,30.36,30.39,30.35,30.36,14600.0,30.36,30.39,30.35,30.36,14600.0
2009-06-08 12:00:00,30.36,30.36,30.25,30.25,9600.0,30.36,30.36,30.25,30.25,9600.0
2009-06-08 12:05:00,30.25,30.27,30.25,30.27,10700.0,30.25,30.27,30.25,30.27,10700.0
2009-06-08 12:10:00,30.27,30.27,30.25,30.25,7300.0,30.27,30.27,30.25,30.25,7300.0
2009-06-08 12:15:00,30.25,30.25,30.21,30.24,11300.0,30.25,30.25,30.21,30.24,11300.0
2009-06-08 12:20:00,30.25,30.26,30.24,30.24,5900.0,30.25,30.26,30.24,30.24,5900.0
2009-06-08 12:25:00,30.24,30.27,30.24,30.25,11900.0,30.24,30.27,30.24,30.25,11900.0
2009-06-08 12:30:00,30.25,30.31,30.25,30.3,10600.0,30.25,30.31,30.25,30.3,10600.0
2009-06-08 12:35:00,30.3,30.42,30.3,30.41,12500.0,30.3,30.42,30.3,30.41,12500.0
2009-06-08 12:40:00,30.41,30.41,30.39,30.39,10300.0,30.41,30.41,30.39,30.39,10300.0
2009-06-08 12:45:00,30.39,30.39,30.35,30.36,8500.0,30.39,30.39,30.35,30.36,8500.0
2009-06-08 12:50:00,30.36,30.37,30.31,30.34,7000.0,30.36,30.37,30.31,30.34,7000.0
2009-06-08 12:55:00,30.34,30.35,30.33,30.35,7500.0,30.34,30.35,30.33,30.35,7500.0
2009-06-08 13:00:00,30.35,30.4,30.35,30.37,8600.0,30.35,30.4,30.35,30.37,8600.0
2009-06-08 13:05:00,30.38,30.4,30.37,30.4,7800.0,30.38,30.4,30.37,30.4,7800.0
2009-06-08 13:10:00,30.4,30.4,30.38,30.39,5300.0,30.4,30.4,30.38,30.39,5300.0
2009-06-08 13:15:00,30.4,30.46,30.39,30.46,5800.0,30.4,30.46,30.39,30.46,5800.0
2009-06-08 13:20:00,30.46,30.52,30.45,30.52,14500.0,30.46,30.52,30.45,30.52,14500.0
2009-06-08 13:25:00,30.52,30.52,30.48,30.5,8900.0,30.52,30.52,30.48,30.5,8900.0
2009-06-08 13:30:00,30.5,30.5,30.47,30.48,3100.0,30.5,30.5,30.47,30.48,3100.0
2009-06-08 13:35:00,30.47,30.49,30.47,30.49,4300.0,30.47,30.49,30.47,30.49,4300.0
2009-06-08 13:40:00,30.49,30.52,30.47,30.52,9400.0,30.49,30.52,30.47,30.52,9400.0
2009-06-08 13:45:00,30.52,30.63,30.52,30.62,13700.0,30.52,30.63,30.52,30.62,13700.0
2009-06-08 13:50:00,30.62,30.62,30.55,30.59,7600.0,30.62,30.62,30.55,30.59,7600.0
2009-06-08 13:55:00,30.59,30.59,30.57,30.59,7000.0,30.59,30.59,30.57,30.59,7000.0
2009-06-08 14:00:00,30.59,30.6,30.57,30.58,3300.0,30.59,30.6,30.57,30.58,3300.0
2009-06-08 14:05:00,30.58,30.58,30.54,30.54,11600.0,30.58,30.58,30.54,30.54,11600.0
2009-06-08 14:10:00,30.55,30.57,30.54,30.56,4600.0,30.55,30.57,30.54,30.56,4600.0
2009-06-08 14:15:00,30.56,30.59,30.56,30.58,7400.0,30.56,30.59,30.56,30.58,7400.0
2009-06-08 14:20:00,30.58,30.6,30.56,30.58,8300.0,30.58,30.6,30.56,30.58,8300.0
2009-06-08 14:25:00,30.58,30.59,30.55,30.59,20500.0,30.58,30.59,30.55,30.59,20500.0
2009-06-08 14:30:00,30.59,30.67,30.56,30.56,23800.0,30.59,30.67,30.56,30.56,23800.0
2009-06-08 14:35:00,30.55,30.59,30.54,30.59,9700.0,30.55,30.59,30.54,30.59,9700.0
2009-06-08 14:40:00,30.59,30.59,30.55,30.55,6700.0,30.59,30.59,30.55,30.55,6700.0
2009-06-08 14:45:00,30.55,30.6,30.53,30.59,20300.0,30.55,30.6,30.53,30.59,20300.0
2009-06-08 14:50:00,30.6,30.63,30.53,30.53,18100.0,30.6,30.63,30.53,30.53,18100.0
2009-06-08 14:55:00,30.53,30.54,30.49,30.49,38000.0,30.53,30.54,30.49,30.49,38000.0
2009-06-08 15:00:00,30.49,30.61,30.49,30.59,21200.0,30.49,30.61,30.49,30.59,21200.0
2009-06-08 15:05:00,30.61,30.63,30.6,30.63,22900.0,30.61,30.63,30.6,30.63,22900.0
2009-06-08 15:10:00,30.63,30.66,30.6,30.66,17400.0,30.63,30.66,30.6,30.66,17400.0
2009-06-08 15:15:00,30.66,30.72,30.63,30.72,21800.0,30.66,30.72,30.63,30.72,21800.0
2009-06-08 15:20:00,30.73,30.9,30.73,30.84,29400.0,30.73,30.9,30.73,30.84,29400.0
2009-06-08 15:25:00,30.85,30.86,30.78,30.82,32000.0,30.85,30.86,30.78,30.82,32000.0
2009-06-08 15:30:00,30.82,31.02,30.82,30.98,51600.0,30.82,31.02,30.82,30.98,51600.0
2009-06-08 15:35:00,30.99,31.06,30.88,30.9,29400.0,30.99,31.06,30.88,30.9,29400.0
2009-06-08 15:40:00,30.9,30.92,30.88,30.89,25200.0,30.9,30.92,30.88,30.89,25200.0
2009-06-08 15:45:00,30.88,30.91,30.75,30.75,39700.0,30.88,30.91,30.75,30.75,39700.0
2009-06-08 15:50:00,30.77,30.88,30.77,30.83,65400.0,30.77,30.88,30.77,30.83,65400.0
2009-06-08 15:55:00,30.83,30.88,30.72,30.76,63900.0,30.83,30.88,30.72,30.76,63900.0
2009-06-09 09:30:00,31.0,31.05,30.52,30.55,58800.0,31.0,31.05,30.52,30.55,58800.0
2009-06-09 09:35:00,30.58,30.73,30.47,30.54,48400.0,30.58,30.73,30.47,30.54,48400.0
2009-06-09 09:40:00,30.54,30.65,30.45,30.57,24800.0,30.54,30.65,30.45,30.57,24800.0
2009-06-09 09:45:00,30.58,30.65,30.55,30.56,15800.0,30.58,30.65,30.55,30.56,15800.0
2009-06-09 09:50:00,30.56,30.59,30.47,30.57,21400.0,30.56,30.59,30.47,30.57,21400.0
2009-06-09 09:55:00,30.57,30.59,30.52,30.52,18300.0,30.57,30.59,30.52,30.52,18300.0
2009-06-09 10:00:00,30.51,30.52,30.37,30.44,25700.0,30.51,30.52,30.37,30.44,25700.0
2009-06-09 10:05:00,30.45,30.48,30.4,30.44,24400.0,30.45,30.48,30.4,30.44,24400.0
2009-06-09 10:10:00,30.44,30.52,30.42,30.52,27400.0,30.44,30.52,30.42,30.52,27400.0
2009-06-09 10:15:00,30.52,30.59,30.5,30.59,29600.0,30.52,30.59,30.5,30.59,29600.0
2009-06-09 10:20:00,30.58,30.6,30.56,30.56,11800.0,30.58,30.6,30.56,30.56,11800.0
2009-06-09 10:25:00,30.55,30.59,30.51,30.53,5700.0,30.55,30.59,30.51,30.53,5700.0
2009-06-09 10:30:00,30.53,30.56,30.5,30.56,4600.0,30.53,30.56,30.5,30.56,4600.0
2009-06-09 10:35:00,30.55,30.59,30.54,30.59,6200.0,30.55,30.59,30.54,30.59,6200.0
2009-06-09 10:40:00,30.6,30.62,30.6,30.61,5100.0,30.6,30.62,30.6,30.61,5100.0
2009-06-09 10:45:00,30.63,30.63,30.5,30.51,4800.0,30.63,30.63,30.5,30.51,4800.0
2009-06-09 10:50:00,30.5,30.51,30.5,30.51,7000.0,30.5,30.51,30.5,30.51,7000.0
2009-06-09 10:55:00,30.5,30.51,30.5,30.5,1800.0,30.5,30.51,30.5,30.5,1800.0
2009-06-09 11:00:00,30.51,30.54,30.45,30.54,8300.0,30.51,30.54,30.45,30.54,8300.0
2009-06-09 11:05:00,30.54,30.59,30.52,30.56,7000.0,30.54,30.59,30.52,30.56,7000.0
2009-06-09 11:10:00,30.56,30.59,30.55,30.55,5300.0,30.56,30.59,30.55,30.55,5300.0
2009-06-09 11:15:00,30.55,30.56,30.52,30.52,3800.0,30.55,30.56,30.52,30.52,3800.0
2009-06-09 11:20:00,30.52,30.53,30.51,30.51,5300.0,30.52,30.53,30.51,30.51,5300.0
2009-06-09 11:25:00,30.52,30.59,30.52,30.57,6600.0,30.52,30.59,30.52,30.57,6600.0
2009-06-09 11:30:00,30.55,30.58,30.55,30.58,2200.0,30.55,30.58,30.55,30.58,2200.0
2009-06-09 11:35:00,30.57,30.57,30.52,30.52,5600.0,30.57,30.57,30.52,30.52,5600.0
2009-06-09 11:40:00,30.53,30.54,30.52,30.53,3300.0,30.53,30.54,30.52,30.53,3300.0
2009-06-09 11:45:00,30.54,30.55,30.53,30.55,3800.0,30.54,30.55,30.53,30.55,3800.0
2009-06-09 11:50:00,30.55,30.56,30.53,30.54,6200.0,30.55,30.56,30.53,30.54,6200.0
2009-06-09 11:55:00,30.53,30.54,30.52,30.53,2700.0,30.53,30.54,30.52,30.53,2700.0
2009-06-09 12:00:00,30.53,30.54,30.51,30.52,4300.0,30.53,30.54,30.51,30.52,4300.0
2009-06-09 12:05:00,30.52,30.58,30.52,30.58,5600.0,30.52,30.58,30.52,30.58,5600.0
2009-06-09 12:10:00,30.58,30.58,30.53,30.53,4100.0,30.58,30.58,30.53,30.53,4100.0
2009-06-09 12:15:00,30.54,30.55,30.53,30.54,3800.0,30.54,30.55,30.53,30.54,3800.0
2009-06-09 12:20:00,30.54,30.6,30.54,30.58,5500.0,30.54,30.6,30.54,30.58,5500.0
2009-06-09 12:25:00,30.59,30.61,30.58,30.6,3800.0,30.59,30.61,30.58,30.6,3800.0
2009-06-09 12:30:00,30.58,30.6,30.56,30.59,2500.0,30.58,30.6,30.56,30.59,2500.0
2009-06-09 12:35:00,30.58,30.58,30.54,30.54,5900.0,30.58,30.58,30.54,30.54,5900.0
2009-06-09 12:40:00,30.54,30.54,30.5,30.5,7200.0,30.54,30.54,30.5,30.5,7200.0
2009-06-09 12:45:00,30.5,30.56,30.5,30.56,17300.0,30.5,30.56,30.5,30.56,17300.0
2009-06-09 12:50:00,30.57,30.57,30.55,30.56,3500.0,30.57,30.57,30.55,30.56,3500.0
2009-06-09 12:55:00,30.56,30.57,30.56,30.57,1400.0,30.56,30.57,30.56,30.57,1400.0
2009-06-09 13:00:00,30.57,30.61,30.55,30.6,4700.0,30.57,30.61,30.55,30.6,4700.0
2009-06-09 13:05:00,30.6,30.6,30.55,30.56,7300.0,30.6,30.6,30.55,30.56,7300.0
2009-06-09 13:10:00,30.58,30.59,30.55,30.59,6800.0,30.58,30.59,30.55,30.59,6800.0
2009-06-09 13:15:00,30.6,30.61,30.59,30.59,8300.0,30.6,30.61,30.59,30.59,8300.0
2009-06-09 13:20:00,30.58,30.58,30.56,30.56,3700.0,30.58,30.58,30.56,30.56,3700.0
2009-06-09 13:25:00,30.55,30.62,30.55,30.6,6200.0,30.55,30.62,30.55,30.6,6200.0
2009-06-09 13:30:00,30.6,30.61,30.58,30.59,5400.0,30.6,30.61,30.58,30.59,5400.0
2009-06-09 13:35:00,30.59,30.62,30.58,30.62,5600.0,30.59,30.62,30.58,30.62,5600.0
2009-06-09 13:40:00,30.62,30.63,30.6,30.6,10000.0,30.62,30.63,30.6,30.6,10000.0
2009-06-09 13:45:00,30.6,30.63,30.59,30.61,18200.0,30.6,30.63,30.59,30.61,18200.0
2009-06-09 13:50:00,30.6,30.62,30.57,30.6,32000.0,30.6,30.62,30.57,30.6,32000.0
2009-06-09 13:55:00,30.6,30.61,30.56,30.57,15200.0,30.6,30.61,30.56,30.57,15200.0
2009-06-09 14:00:00,30.56,30.59,30.56,30.57,5100.0,30.56,30.59,30.56,30.57,5100.0
2009-06-09 14:05:00,30.58,30.58,30.56,30.57,5000.0,30.58,30.58,30.56,30.57,5000.0
2009-06-09 14:10:00,30.57,30.57,30.5,30.53,11500.0,30.57,30.57,30.5,30.53,11500.0
2009-06-09 14:15:00,30.54,30.61,30.53,30.6,7100.0,30.54,30.61,30.53,30.6,7100.0
2009-06-09 14:20:00,30.61,30.63,30.59,30.61,4000.0,30.61,30.63,30.59,30.61,4000.0
2009-06-09 14:25:00,30.6,30.64,30.59,30.63,5000.0,30.6,30.64,30.59,30.63,5000.0
2009-06-09 14:30:00,30.64,30.73,30.63,30.7,9900.0,30.64,30.73,30.63,30.7,9900.0
2009-06-09 14:35:00,30.69,30.69,30.65,30.66,13200.0,30.69,30.69,30.65,30.66,13200.0
2009-06-09 14:40:00,30.66,30.69,30.62,30.62,10500.0,30.66,30.69,30.62,30.62,10500.0
2009-06-09 14:45:00,30.61,30.62,30.58,30.59,10100.0,30.61,30.62,30.58,30.59,10100.0
2009-06-09 14:50:00,30.59,30.61,30.57,30.57,6800.0,30.59,30.61,30.57,30.57,6800.0
2009-06-09 14:55:00,30.57,30.62,30.54,30.61,6800.0,30.57,30.62,30.54,30.61,6800.0
2009-06-09 15:00:00,30.62,30.64,30.56,30.56,6700.0,30.62,30.64,30.56,30.56,6700.0
2009-06-09 15:05:00,30.55,30.6,30.54,30.59,12000.0,30.55,30.6,30.54,30.59,12000.0
2009-06-09 15:10:00,30.6,30.6,30.54,30.56,9800.0,30.6,30.6,30.54,30.56,9800.0
2009-06-09 15:15:00,30.56,30.57,30.51,30.57,10500.0,30.56,30.57,30.51,30.57,10500.0
2009-06-09 15:20:00,30.57,30.57,30.56,30.57,5700.0,30.57,30.57,30.56,30.57,5700.0
2009-06-09 15:25:00,30.56,30.59,30.56,30.59,10400.0,30.56,30.59,30.56,30.59,10400.0
2009-06-09 15:30:00,30.59,30.63,30.57,30.6,19700.0,30.59,30.63,30.57,30.6,19700.0
2009-06-09 15:35:00,30.6,30.66,30.6,30.61,9900.0,30.6,30.66,30.6,30.61,9900.0
2009-06-09 15:40:00,30.61,30.62,30.58,30.62,15600.0,30.61,30.62,30.58,30.62,15600.0
2009-06-09 15:45:00,30.63,30.63,30.52,30.59,17500.0,30.63,30.63,30.52,30.59,17500.0
2009-06-09 15:50:00,30.57,30.65,30.57,30.63,43700.0,30.57,30.65,30.57,30.63,43700.0
2009-06-09 15:55:00,30.62,30.63,30.48,30.52,66500.0,30.62,30.63,30.48,30.52,66500.0
2009-06-10 09:30:00,30.63,30.85,30.41,30.55,19100.0,30.63,30.85,30.41,30.55,19100.0
2009-06-10 09:35:00,30.55,30.55,30.22,30.45,8400.0,30.55,30.55,30.22,30.45,8400.0
2009-06-10 09:40:00,30.45,30.45,30.08,30.12,17500.0,30.45,30.45,30.08,30.12,17500.0
2009-06-10 09:45:00,30.15,30.15,30.0,30.06,14900.0,30.15,30.15,30.0,30.06,14900.0
2009-06-10 09:50:00,30.06,30.17,30.06,30.11,28800.0,30.06,30.17,30.06,30.11,28800.0
2009-06-10 09:55:00,30.13,30.19,30.12,30.17,61100.0,30.13,30.19,30.12,30.17,61100.0
2009-06-10 10:00:00,30.17,30.19,30.08,30.08,30000.0,30.17,30.19,30.08,30.08,30000.0
2009-06-10 10:05:00,30.08,30.1,29.96,30.0,70900.0,30.08,30.1,29.96,30.0,70900.0
2009-06-10 10:10:00,30.02,30.11,30.01,30.08,30600.0,30.02,30.11,30.01,30.08,30600.0
2009-06-10 10:15:00,30.07,30.07,30.02,30.04,5900.0,30.07,30.07,30.02,30.04,5900.0
2009-06-10 10:20:00,30.04,30.07,30.02,30.04,9800.0,30.04,30.07,30.02,30.04,9800.0
2009-06-10 10:25:00,30.03,30.12,30.03,30.1,12900.0,30.03,30.12,30.03,30.1,12900.0
2009-06-10 10:30:00,30.1,30.15,30.09,30.15,7900.0,30.1,30.15,30.09,30.15,7900.0
2009-06-10 10:35:00,30.16,30.22,30.16,30.19,7000.0,30.16,30.22,30.16,30.19,7000.0
2009-06-10 10:40:00,30.18,30.26,30.18,30.23,15000.0,30.18,30.26,30.18,30.23,15000.0
2009-06-10 10:45:00,30.22,30.22,30.12,30.15,18400.0,30.22,30.22,30.12,30.15,18400.0
2009-06-10 10:50:00,30.14,30.24,30.14,30.22,9900.0,30.14,30.24,30.14,30.22,9900.0
2009-06-10 10:55:00,30.22,30.28,30.22,30.24,12600.0,30.22,30.28,30.22,30.24,12600.0
2009-06-10 11:00:00,30.26,30.26,30.13,30.13,3500.0,30.26,30.26,30.13,30.13,3500.0
2009-06-10 11:05:00,30.14,30.16,30.14,30.15,1900.0,30.14,30.16,30.14,30.15,1900.0
2009-06-10 11:10:00,30.14,30.24,30.14,30.22,12500.0,30.14,30.24,30.14,30.22,12500.0
2009-06-10 11:15:00,30.21,30.24,30.15,30.2,85700.0,30.21,30.24,30.15,30.2,85700.0
2009-06-10 11:20:00,30.2,30.21,30.19,30.2,15200.0,30.2,30.21,30.19,30.2,15200.0
2009-06-10 11:25:00,30.2,30.21,30.16,30.17,26300.0,30.2,30.21,30.16,30.17,26300.0
2009-06-10 11:30:00,30.17,30.17,30.08,30.15,6900.0,30.17,30.17,30.08,30.15,6900.0
2009-06-10 11:35:00,30.15,30.15,30.12,30.14,17500.0,30.15,30.15,30.12,30.14,17500.0
2009-06-10 11:40:00,30.14,30.14,30.08,30.08,2800.0,30.14,30.14,30.08,30.08,2800.0
2009-06-10 11:45:00,30.07,30.18,30.04,30.17,56800.0,30.07,30.18,30.04,30.17,56800.0
2009-06-10 11:50:00,30.17,30.17,30.14,30.15,3300.0,30.17,30.17,30.14,30.15,3300.0
2009-06-10 11:55:00,30.15,30.2,30.15,30.2,7800.0,30.15,30.2,30.15,30.2,7800.0
2009-06-10 12:00:00,30.2,30.24,30.2,30.2,2400.0,30.2,30.24,30.2,30.2,2400.0
2009-06-10 12:05:00,30.2,30.22,30.18,30.18,4000.0,30.2,30.22,30.18,30.18,4000.0
2009-06-10 12:10:00,30.18,30.25,30.18,30.22,18400.0,30.18,30.25,30.18,30.22,18400.0
2009-06-10 12:15:00,30.25,30.25,30.19,30.23,20500.0,30.25,30.25,30.19,30.23,20500.0
2009-06-10 12:20:00,30.25,30.26,30.19,30.19,4000.0,30.25,30.26,30.19,30.19,4000.0
2009-06-10 12:25:00,30.2,30.21,30.19,30.2,2300.0,30.2,30.21,30.19,30.2,2300.0
2009-06-10 12:30:00,30.19,30.21,30.18,30.2,13900.0,30.19,30.21,30.18,30.2,13900.0
2009-06-10 12:35:00,30.18,30.21,30.18,30.2,1700.0,30.18,30.21,30.18,30.2,1700.0
2009-06-10 12:40:00,30.19,30.19,30.14,30.15,2500.0,30.19,30.19,30.14,30.15,2500.0
2009-06-10 12:45:00,30.15,30.16,30.12,30.15,15600.0,30.15,30.16,30.12,30.15,15600.0
2009-06-10 12:50:00,30.15,30.2,30.14,30.2,2800.0,30.15,30.2,30.14,30.2,2800.0
2009-06-10 12:55:00,30.2,30.21,30.15,30.21,4100.0,30.2,30.21,30.15,30.21,4100.0
2009-06-10 13:00:00,30.21,30.21,30.15,30.16,17700.0,30.21,30.21,30.15,30.16,17700.0
2009-06-10 13:05:00,30.14,30.14,30.06,30.06,4000.0,30.14,30.14,30.06,30.06,4000.0
2009-06-10 13:10:00,30.09,30.21,30.06,30.21,26500.0,30.09,30.21,30.06,30.21,26500.0
2009-06-10 13:15:00,30.22,30.22,30.18,30.2,2000.0,30.22,30.22,30.18,30.2,2000.0
2009-06-10 13:20:00,30.18,30.22,30.18,30.2,18600.0,30.18,30.22,30.18,30.2,18600.0
2009-06-10 13:25:00,30.19,30.2,30.15,30.15,5800.0,30.19,30.2,30.15,30.15,5800.0
2009-06-10 13:30:00,30.15,30.17,30.1,30.1,5300.0,30.15,30.17,30.1,30.1,5300.0
2009-06-10 13:35:00,30.1,30.11,30.05,30.05,4700.0,30.1,30.11,30.05,30.05,4700.0
2009-06-10 13:40:00,30.05,30.08,30.02,30.03,7800.0,30.05,30.08,30.02,30.03,7800.0
2009-06-10 13:45:00,30.02,30.03,30.0,30.03,3500.0,30.02,30.03,30.0,30.03,3500.0
2009-06-10 13:50:00,30.01,30.11,30.0,30.02,50000.0,30.01,30.11,30.0,30.02,50000.0
2009-06-10 13:55:00,30.01,30.02,29.96,30.0,43600.0,30.01,30.02,29.96,30.0,43600.0
2009-06-10 14:00:00,29.98,29.98,29.94,29.96,10300.0,29.98,29.98,29.94,29.96,10300.0
2009-06-10 14:05:00,29.97,29.97,29.84,29.89,10300.0,29.97,29.97,29.84,29.89,10300.0
2009-06-10 14:10:00,29.9,30.04,29.89,30.04,8600.0,29.9,30.04,29.89,30.04,8600.0
2009-06-10 14:15:00,30.03,30.05,30.0,30.03,3400.0,30.03,30.05,30.0,30.03,3400.0
2009-06-10 14:20:00,30.02,30.06,30.0,30.0,3800.0,30.02,30.06,30.0,30.0,3800.0
2009-06-10 14:25:00,30.0,30.37,30.0,30.15,95000.0,30.0,30.37,30.0,30.15,95000.0
2009-06-10 14:30:00,30.15,30.15,29.98,30.05,41300.0,30.15,30.15,29.98,30.05,41300.0
2009-06-10 14:35:00,30.05,30.19,30.05,30.14,14000.0,30.05,30.19,30.05,30.14,14000.0
2009-06-10 14:40:00,30.15,30.16,30.12,30.14,9300.0,30.15,30.16,30.12,30.14,9300.0
2009-06-10 14:45:00,30.15,30.17,30.13,30.14,6000.0,30.15,30.17,30.13,30.14,6000.0
2009-06-10 14:50:00,30.15,30.2,30.11,30.2,27200.0,30.15,30.2,30.11,30.2,27200.0
2009-06-10 14:55:00,30.2,30.21,30.16,30.16,14200.0,30.2,30.21,30.16,30.16,14200.0
2009-06-10 15:00:00,30.16,30.17,30.1,30.11,18300.0,30.16,30.17,30.1,30.11,18300.0
2009-06-10 15:05:00,30.1,30.1,30.0,30.03,14900.0,30.1,30.1,30.0,30.03,14900.0
2009-06-10 15:10:00,30.03,30.04,29.97,29.98,11300.0,30.03,30.04,29.97,29.98,11300.0
2009-06-10 15:15:00,29.98,29.98,29.89,29.92,19900.0,29.98,29.98,29.89,29.92,19900.0
2009-06-10 15:20:00,29.91,30.0,29.91,29.97,8100.0,29.91,30.0,29.91,29.97,8100.0
2009-06-10 15:25:00,29.96,29.98,29.84,29.89,38900.0,29.96,29.98,29.84,29.89,38900.0
2009-06-10 15:30:00,29.89,30.08,29.87,30.06,13500.0,29.89,30.08,29.87,30.06,13500.0
2009-06-10 15:35:00,30.06,30.16,30.05,30.13,24700.0,30.06,30.16,30.05,30.13,24700.0
2009-06-10 15:40:00,30.13,30.13,30.09,30.12,31600.0,30.13,30.13,30.09,30.12,31600.0
2009-06-10 15:45:00,30.13,30.16,30.09,30.15,25000.0,30.13,30.16,30.09,30.15,25000.0
2009-06-10 15:50:00,30.15,30.21,30.07,30.2,25600.0,30.15,30.21,30.07,30.2,25600.0
2009-06-10 15:55:00,30.19,30.23,30.13,30.15,68400.0,30.19,30.23,30.13,30.15,68400.0
2009-06-11 09:30:00,30.14,30.61,30.14,30.61,22600.0,30.14,30.61,30.14,30.61,22600.0
2009-06-11 09:35:00,30.63,30.64,30.47,30.51,27900.0,30.63,30.64,30.47,30.51,27900.0
2009-06-11 09:40:00,30.56,30.58,30.48,30.49,28000.0,30.56,30.58,30.48,30.49,28000.0
2009-06-11 09:45:00,30.51,30.8,30.5,30.67,28900.0,30.51,30.8,30.5,30.67,28900.0
2009-06-11 09:50:00,30.7,30.84,30.68,30.82,43200.0,30.7,30.84,30.68,30.82,43200.0
2009-06-11 09:55:00,30.82,30.84,30.66,30.66,26200.0,30.82,30.84,30.66,30.66,26200.0
2009-06-11 10:00:00,30.66,30.66,30.49,30.52,12400.0,30.66,30.66,30.49,30.52,12400.0
2009-06-11 10:05:00,30.53,30.54,30.45,30.52,10800.0,30.53,30.54,30.45,30.52,10800.0
2009-06-11 10:10:00,30.54,30.63,30.53,30.63,14600.0,30.54,30.63,30.53,30.63,14600.0
2009-06-11 10:15:00,30.63,30.7,30.63,30.67,6400.0,30.63,30.7,30.63,30.67,6400.0
2009-06-11 10:20:00,30.67,30.7,30.52,30.56,15500.0,30.67,30.7,30.52,30.56,15500.0
2009-06-11 10:25:00,30.55,30.55,30.47,30.47,7600.0,30.55,30.55,30.47,30.47,7600.0
2009-06-11 10:30:00,30.46,30.51,30.46,30.5,13100.0,30.46,30.51,30.46,30.5,13100.0
2009-06-11 10:35:00,30.49,30.54,30.49,30.5,6700.0,30.49,30.54,30.49,30.5,6700.0
2009-06-11 10:40:00,30.5,30.54,30.48,30.48,9700.0,30.5,30.54,30.48,30.48,9700.0
2009-06-11 10:45:00,30.48,30.61,30.48,30.6,8600.0,30.48,30.61,30.48,30.6,8600.0
2009-06-11 10:50:00,30.61,30.66,30.61,30.65,7300.0,30.61,30.66,30.61,30.65,7300.0
2009-06-11 10:55:00,30.65,30.66,30.54,30.58,7900.0,30.65,30.66,30.54,30.58,7900.0
2009-06-11 11:00:00,30.55,30.6,30.52,30.6,4100.0,30.55,30.6,30.52,30.6,4100.0
2009-06-11 11:05:00,30.59,30.61,30.5,30.5,2800.0,30.59,30.61,30.5,30.5,2800.0
2009-06-11 11:10:00,30.49,30.49,30.46,30.47,6300.0,30.49,30.49,30.46,30.47,6300.0
2009-06-11 11:15:00,30.47,30.61,30.47,30.56,6500.0,30.47,30.61,30.47,30.56,6500.0
2009-06-11 11:20:00,30.56,30.64,30.55,30.61,3400.0,30.56,30.64,30.55,30.61,3400.0
2009-06-11 11:25:00,30.62,30.67,30.58,30.6,20600.0,30.62,30.67,30.58,30.6,20600.0
2009-06-11 11:30:00,30.63,30.7,30.6,30.6,15000.0,30.63,30.7,30.6,30.6,15000.0
2009-06-11 11:35:00,30.62,30.7,30.6,30.68,5700.0,30.62,30.7,30.6,30.68,5700.0
2009-06-11 11:40:00,30.69,30.71,30.53,30.53,13700.0,30.69,30.71,30.53,30.53,13700.0
2009-06-11 11:45:00,30.55,30.58,30.54,30.55,11300.0,30.55,30.58,30.54,30.55,11300.0
2009-06-11 11:50:00,30.56,30.62,30.55,30.59,10000.0,30.56,30.62,30.55,30.59,10000.0
2009-06-11 11:55:00,30.6,30.61,30.51,30.52,11400.0,30.6,30.61,30.51,30.52,11400.0
2009-06-11 12:00:00,30.52,30.57,30.5,30.55,8800.0,30.52,30.57,30.5,30.55,8800.0
2009-06-11 12:05:00,30.57,30.59,30.54,30.57,3900.0,30.57,30.59,30.54,30.57,3900.0
2009-06-11 12:10:00,30.56,30.6,30.53,30.55,8100.0,30.56,30.6,30.53,30.55,8100.0
2009-06-11 12:15:00,30.56,30.64,30.55,30.64,2500.0,30.56,30.64,30.55,30.64,2500.0
2009-06-11 12:20:00,30.66,30.7,30.64,30.66,4200.0,30.66,30.7,30.64,30.66,4200.0
2009-06-11 12:25:00,30.68,30.68,30.6,30.61,1500.0,30.68,30.68,30.6,30.61,1500.0
2009-06-11 12:30:00,30.6,30.77,30.6,30.77,7000.0,30.6,30.77,30.6,30.77,7000.0
2009-06-11 12:35:00,30.75,30.85,30.75,30.83,27200.0,30.75,30.85,30.75,30.83,27200.0
2009-06-11 12:40:00,30.85,30.86,30.81,30.82,13200.0,30.85,30.86,30.81,30.82,13200.0
2009-06-11 12:45:00,30.8,30.83,30.8,30.83,12800.0,30.8,30.83,30.8,30.83,12800.0
2009-06-11 12:50:00,30.82,30.85,30.81,30.85,24900.0,30.82,30.85,30.81,30.85,24900.0
2009-06-11 12:55:00,30.87,30.91,30.84,30.89,15800.0,30.87,30.91,30.84,30.89,15800.0
2009-06-11 13:00:00,30.89,30.97,30.83,30.88,50800.0,30.89,30.97,30.83,30.88,50800.0
2009-06-11 13:05:00,30.86,30.88,30.83,30.83,4500.0,30.86,30.88,30.83,30.83,4500.0
2009-06-11 13:10:00,30.83,30.83,30.71,30.72,31200.0,30.83,30.83,30.71,30.72,31200.0
2009-06-11 13:15:00,30.73,30.75,30.72,30.72,9200.0,30.73,30.75,30.72,30.72,9200.0
2009-06-11 13:20:00,30.72,30.84,30.72,30.83,9400.0,30.72,30.84,30.72,30.83,9400.0
2009-06-11 13:25:00,30.84,30.94,30.83,30.92,27800.0,30.84,30.94,30.83,30.92,27800.0
2009-06-11 13:30:00,30.94,30.94,30.83,30.85,67700.0,30.94,30.94,30.83,30.85,67700.0
2009-06-11 13:35:00,30.83,30.86,30.77,30.8,14400.0,30.83,30.86,30.77,30.8,14400.0
2009-06-11 13:40:00,30.78,30.8,30.73,30.73,27500.0,30.78,30.8,30.73,30.73,27500.0
2009-06-11 13:45:00,30.73,30.74,30.7,30.7,25100.0,30.73,30.74,30.7,30.7,25100.0
2009-06-11 13:50:00,30.7,30.71,30.65,30.68,11700.0,30.7,30.71,30.65,30.68,11700.0
2009-06-11 13:55:00,30.7,30.71,30.66,30.71,4900.0,30.7,30.71,30.66,30.71,4900.0
2009-06-11 14:00:00,30.69,30.74,30.6,30.64,13400.0,30.69,30.74,30.6,30.64,13400.0
2009-06-11 14:05:00,30.66,30.69,30.62,30.65,6500.0,30.66,30.69,30.62,30.65,6500.0
2009-06-11 14:10:00,30.65,30.68,30.63,30.67,5100.0,30.65,30.68,30.63,30.67,5100.0
2009-06-11 14:15:00,30.66,30.72,30.64,30.72,6000.0,30.66,30.72,30.64,30.72,6000.0
2009-06-11 14:20:00,30.71,30.79,30.7,30.77,13100.0,30.71,30.79,30.7,30.77,13100.0
2009-06-11 14:25:00,30.75,30.81,30.75,30.77,13400.0,30.75,30.81,30.75,30.77,13400.0
2009-06-11 14:30:00,30.77,30.78,30.72,30.73,9700.0,30.77,30.78,30.72,30.73,9700.0
2009-06-11 14:35:00,30.73,30.74,30.62,30.66,11700.0,30.73,30.74,30.62,30.66,11700.0
2009-06-11 14:40:00,30.68,30.71,30.66,30.71,4400.0,30.68,30.71,30.66,30.71,4400.0
2009-06-11 14:45:00,30.7,30.76,30.67,30.73,8600.0,30.7,30.76,30.67,30.73,8600.0
2009-06-11 14:50:00,30.72,30.87,30.71,30.84,32400.0,30.72,30.87,30.71,30.84,32400.0
2009-06-11 14:55:00,30.84,30.91,30.83,30.86,22200.0,30.84,30.91,30.83,30.86,22200.0
2009-06-11 15:00:00,30.88,30.89,30.82,30.84,46500.0,30.88,30.89,30.82,30.84,46500.0
2009-06-11 15:05:00,30.85,30.94,30.85,30.89,35200.0,30.85,30.94,30.85,30.89,35200.0
2009-06-11 15:10:00,30.89,30.96,30.88,30.94,23100.0,30.89,30.96,30.88,30.94,23100.0
2009-06-11 15:15:00,30.94,30.98,30.93,30.97,26900.0,30.94,30.98,30.93,30.97,26900.0
2009-06-11 15:20:00,30.98,30.98,30.87,30.93,11000.0,30.98,30.98,30.87,30.93,11000.0
2009-06-11 15:25:00,30.92,30.95,30.89,30.9,11400.0,30.92,30.95,30.89,30.9,11400.0
2009-06-11 15:30:00,30.9,30.91,30.83,30.85,22600.0,30.9,30.91,30.83,30.85,22600.0
2009-06-11 15:35:00,30.85,30.94,30.85,30.91,36700.0,30.85,30.94,30.85,30.91,36700.0
2009-06-11 15:40:00,30.91,30.99,30.91,30.96,49200.0,30.91,30.99,30.91,30.96,49200.0
2009-06-11 15:45:00,30.96,31.0,30.94,30.99,67500.0,30.96,31.0,30.94,30.99,67500.0
2009-06-11 15:50:00,30.99,31.08,30.97,31.0,81700.0,30.99,31.08,30.97,31.0,81700.0
2009-06-11 15:55:00,31.0,31.03,30.86,30.91,101600.0,31.0,31.03,30.86,30.91,101600.0
2009-06-12 09:30:00,30.74,31.09,30.66,30.72,11900.0,30.74,31.09,30.66,30.72,11900.0
2009-06-12 09:35:00,30.68,30.79,30.68,30.78,9900.0,30.68,30.79,30.68,30.78,9900.0
2009-06-12 09:40:00,30.78,30.83,30.74,30.79,11300.0,30.78,30.83,30.74,30.79,11300.0
2009-06-12 09:45:00,30.77,30.9,30.75,30.86,15300.0,30.77,30.9,30.75,30.86,15300.0
2009-06-12 09:50:00,30.88,30.91,30.85,30.89,14600.0,30.88,30.91,30.85,30.89,14600.0
2009-06-12 09:55:00,30.88,30.89,30.82,30.89,12200.0,30.88,30.89,30.82,30.89,12200.0
2009-06-12 10:00:00,30.88,30.89,30.8,30.8,25000.0,30.88,30.89,30.8,30.8,25000.0
2009-06-12 10:05:00,30.8,30.81,30.74,30.78,7700.0,30.8,30.81,30.74,30.78,7700.0
2009-06-12 10:10:00,30.8,30.8,30.72,30.74,13800.0,30.8,30.8,30.72,30.74,13800.0
2009-06-12 10:15:00,30.73,30.77,30.71,30.75,9100.0,30.73,30.77,30.71,30.75,9100.0
2009-06-12 10:20:00,30.74,30.88,30.73,30.81,9100.0,30.74,30.88,30.73,30.81,9100.0
2009-06-12 10:25:00,30.81,30.84,30.75,30.78,15100.0,30.81,30.84,30.75,30.78,15100.0
2009-06-12 10:30:00,30.77,30.77,30.7,30.74,9600.0,30.77,30.77,30.7,30.74,9600.0
2009-06-12 10:35:00,30.75,30.94,30.75,30.91,15100.0,30.75,30.94,30.75,30.91,15100.0
2009-06-12 10:40:00,30.91,31.05,30.91,31.04,17700.0,30.91,31.05,30.91,31.04,17700.0
2009-06-12 10:45:00,31.07,31.07,30.94,30.94,5300.0,31.07,31.07,30.94,30.94,5300.0
2009-06-12 10:50:00,30.95,31.09,30.94,31.08,10000.0,30.95,31.09,30.94,31.08,10000.0
2009-06-12 10:55:00,31.08,31.08,31.03,31.08,10800.0,31.08,31.08,31.03,31.08,10800.0
2009-06-12 11:00:00,31.09,31.09,31.0,31.0,11300.0,31.09,31.09,31.0,31.0,11300.0
2009-06-12 11:05:00,30.99,30.99,30.95,30.96,8800.0,30.99,30.99,30.95,30.96,8800.0
2009-06-12 11:10:00,30.95,30.98,30.94,30.95,12800.0,30.95,30.98,30.94,30.95,12800.0
2009-06-12 11:15:00,30.96,30.99,30.94,30.95,9500.0,30.96,30.99,30.94,30.95,9500.0
2009-06-12 11:20:00,30.94,31.03,30.94,31.03,5700.0,30.94,31.03,30.94,31.03,5700.0
2009-06-12 11:25:00,31.03,31.05,31.01,31.05,9500.0,31.03,31.05,31.01,31.05,9500.0
2009-06-12 11:30:00,31.03,31.08,31.03,31.08,3700.0,31.03,31.08,31.03,31.08,3700.0
2009-06-12 11:35:00,31.09,31.17,31.08,31.14,15900.0,31.09,31.17,31.08,31.14,15900.0
2009-06-12 11:40:00,31.13,31.14,31.08,31.08,6700.0,31.13,31.14,31.08,31.08,6700.0
2009-06-12 11:45:00,31.09,31.11,31.05,31.08,10900.0,31.09,31.11,31.05,31.08,10900.0
2009-06-12 11:50:00,31.07,31.1,31.06,31.07,6500.0,31.07,31.1,31.06,31.07,6500.0
2009-06-12 11:55:00,31.08,31.11,31.07,31.11,7800.0,31.08,31.11,31.07,31.11,7800.0
2009-06-12 12:00:00,31.09,31.21,31.09,31.18,11900.0,31.09,31.21,31.09,31.18,11900.0
2009-06-12 12:05:00,31.18,31.19,31.15,31.15,5000.0,31.18,31.19,31.15,31.15,5000.0
2009-06-12 12:10:00,31.15,31.17,31.13,31.13,5600.0,31.15,31.17,31.13,31.13,5600.0
2009-06-12 12:15:00,31.11,31.14,31.11,31.14,6000.0,31.11,31.14,31.11,31.14,6000.0
2009-06-12 12:20:00,31.15,31.28,31.15,31.28,7800.0,31.15,31.28,31.15,31.28,7800.0
2009-06-12 12:25:00,31.27,31.38,31.27,31.38,16600.0,31.27,31.38,31.27,31.38,16600.0
2009-06-12 12:30:00,31.38,31.42,31.35,31.42,13100.0,31.38,31.42,31.35,31.42,13100.0
2009-06-12 12:35:00,31.42,31.43,31.4,31.41,21800.0,31.42,31.43,31.4,31.41,21800.0
2009-06-12 12:40:00,31.41,31.43,31.39,31.4,11700.0,31.41,31.43,31.39,31.4,11700.0
2009-06-12 12:45:00,31.39,31.42,31.38,31.4,12300.0,31.39,31.42,31.38,31.4,12300.0
2009-06-12 12:50:00,31.4,31.4,31.36,31.37,5900.0,31.4,31.4,31.36,31.37,5900.0
2009-06-12 12:55:00,31.37,31.39,31.36,31.37,15400.0,31.37,31.39,31.36,31.37,15400.0
2009-06-12 13:00:00,31.37,31.39,31.37,31.39,14000.0,31.37,31.39,31.37,31.39,14000.0
2009-06-12 13:05:00,31.39,31.47,31.39,31.47,14500.0,31.39,31.47,31.39,31.47,14500.0
2009-06-12 13:10:00,31.47,31.47,31.44,31.45,4200.0,31.47,31.47,31.44,31.45,4200.0
2009-06-12 13:15:00,31.45,31.46,31.42,31.44,7800.0,31.45,31.46,31.42,31.44,7800.0
2009-06-12 13:20:00,31.44,31.49,31.44,31.47,13800.0,31.44,31.49,31.44,31.47,13800.0
2009-06-12 13:25:00,31.48,31.52,31.47,31.5,12400.0,31.48,31.52,31.47,31.5,12400.0
2009-06-12 13:30:00,31.5,31.52,31.48,31.49,8400.0,31.5,31.52,31.48,31.49,8400.0
2009-06-12 13:35:00,31.49,31.52,31.48,31.51,15400.0,31.49,31.52,31.48,31.51,15400.0
2009-06-12 13:40:00,31.52,31.53,31.49,31.51,10900.0,31.52,31.53,31.49,31.51,10900.0
2009-06-12 13:45:00,31.52,31.56,31.51,31.51,9100.0,31.52,31.56,31.51,31.51,9100.0
2009-06-12 13:50:00,31.52,31.53,31.49,31.51,16200.0,31.52,31.53,31.49,31.51,16200.0
2009-06-12 13:55:00,31.5,31.51,31.47,31.51,12500.0,31.5,31.51,31.47,31.51,12500.0
2009-06-12 14:00:00,31.5,31.5,31.46,31.48,10700.0,31.5,31.5,31.46,31.48,10700.0
2009-06-12 14:05:00,31.49,31.51,31.47,31.5,19000.0,31.49,31.51,31.47,31.5,19000.0
2009-06-12 14:10:00,31.5,31.52,31.5,31.51,5900.0,31.5,31.52,31.5,31.51,5900.0
2009-06-12 14:15:00,31.51,31.51,31.46,31.48,13200.0,31.51,31.51,31.46,31.48,13200.0
2009-06-12 14:20:00,31.48,31.51,31.47,31.47,9300.0,31.48,31.51,31.47,31.47,9300.0
2009-06-12 14:25:00,31.47,31.49,31.42,31.48,13100.0,31.47,31.49,31.42,31.48,13100.0
2009-06-12 14:30:00,31.49,31.55,31.49,31.53,8700.0,31.49,31.55,31.49,31.53,8700.0
2009-06-12 14:35:00,31.53,31.54,31.48,31.5,11100.0,31.53,31.54,31.48,31.5,11100.0
2009-06-12 14:40:00,31.5,31.65,31.5,31.59,20100.0,31.5,31.65,31.5,31.59,20100.0
2009-06-12 14:45:00,31.58,31.6,31.51,31.52,12800.0,31.58,31.6,31.51,31.52,12800.0
2009-06-12 14:50:00,31.53,31.55,31.49,31.52,11900.0,31.53,31.55,31.49,31.52,11900.0
2009-06-12 14:55:00,31.52,31.56,31.5,31.56,12300.0,31.52,31.56,31.5,31.56,12300.0
2009-06-12 15:00:00,31.57,31.58,31.51,31.56,17900.0,31.57,31.58,31.51,31.56,17900.0
2009-06-12 15:05:00,31.55,31.58,31.5,31.5,16300.0,31.55,31.58,31.5,31.5,16300.0
2009-06-12 15:10:00,31.5,31.52,31.48,31.52,19400.0,31.5,31.52,31.48,31.52,19400.0
2009-06-12 15:15:00,31.52,31.59,31.51,31.59,25400.0,31.52,31.59,31.51,31.59,25400.0
2009-06-12 15:20:00,31.58,31.6,31.57,31.6,35700.0,31.58,31.6,31.57,31.6,35700.0
2009-06-12 15:25:00,31.6,31.64,31.58,31.62,22700.0,31.6,31.64,31.58,31.62,22700.0
2009-06-12 15:30:00,31.61,31.65,31.59,31.59,43700.0,31.61,31.65,31.59,31.59,43700.0
2009-06-12 15:35:00,31.59,31.6,31.47,31.52,165700.0,31.59,31.6,31.47,31.52,165700.0
2009-06-12 15:40:00,31.52,31.55,31.52,31.53,18500.0,31.52,31.55,31.52,31.53,18500.0
2009-06-12 15:45:00,31.53,31.53,31.43,31.45,30100.0,31.53,31.53,31.43,31.45,30100.0
2009-06-12 15:50:00,31.45,31.53,31.42,31.49,76900.0,31.45,31.53,31.42,31.49,76900.0
2009-06-12 15:55:00,31.48,31.6,31.48,31.6,106300.0,31.48,31.6,31.48,31.6,106300.0
2009-06-15 09:30:00,31.4,31.4,30.84,30.97,25700.0,31.4,31.4,30.84,30.97,25700.0
2009-06-15 09:35:00,30.98,31.24,30.95,31.15,26300.0,30.98,31.24,30.95,31.15,26300.0
2009-06-15 09:40:00,31.15,31.2,31.14,31.17,16000.0,31.15,31.2,31.14,31.17,16000.0
2009-06-15 09:45:00,31.17,31.18,30.99,31.01,41900.0,31.17,31.18,30.99,31.01,41900.0
2009-06-15 09:50:00,31.03,31.08,31.02,31.06,14200.0,31.03,31.08,31.02,31.06,14200.0
2009-06-15 09:55:00,31.07,31.13,31.06,31.13,8700.0,31.07,31.13,31.06,31.13,8700.0
2009-06-15 10:00:00,31.13,31.15,30.98,31.0,23300.0,31.13,31.15,30.98,31.0,23300.0
2009-06-15 10:05:00,31.01,31.01,30.83,30.83,24600.0,31.01,31.01,30.83,30.83,24600.0
2009-06-15 10:10:00,30.84,30.84,30.76,30.8,17100.0,30.84,30.84,30.76,30.8,17100.0
2009-06-15 10:15:00,30.8,30.83,30.8,30.8,15500.0,30.8,30.83,30.8,30.8,15500.0
2009-06-15 10:20:00,30.8,30.84,30.8,30.81,8600.0,30.8,30.84,30.8,30.81,8600.0
2009-06-15 10:25:00,30.82,30.82,30.8,30.8,16700.0,30.82,30.82,30.8,30.8,16700.0
2009-06-15 10:30:00,30.81,30.83,30.8,30.8,26700.0,30.81,30.83,30.8,30.8,26700.0
2009-06-15 10:35:00,30.81,30.83,30.78,30.79,18300.0,30.81,30.83,30.78,30.79,18300.0
2009-06-15 10:40:00,30.79,30.82,30.69,30.69,30100.0,30.79,30.82,30.69,30.69,30100.0
2009-06-15 10:45:00,30.69,30.74,30.69,30.69,12700.0,30.69,30.74,30.69,30.69,12700.0
2009-06-15 10:50:00,30.69,30.76,30.69,30.76,15200.0,30.69,30.76,30.69,30.76,15200.0
2009-06-15 10:55:00,30.76,30.84,30.75,30.83,14800.0,30.76,30.84,30.75,30.83,14800.0
2009-06-15 11:00:00,30.84,30.89,30.82,30.89,15200.0,30.84,30.89,30.82,30.89,15200.0
2009-06-15 11:05:00,30.88,30.98,30.86,30.98,23400.0,30.88,30.98,30.86,30.98,23400.0
2009-06-15 11:10:00,30.97,30.97,30.93,30.93,6700.0,30.97,30.97,30.93,30.93,6700.0
2009-06-15 11:15:00,30.92,30.92,30.86,30.87,9500.0,30.92,30.92,30.86,30.87,9500.0
2009-06-15 11:20:00,30.87,30.87,30.83,30.87,6100.0,30.87,30.87,30.83,30.87,6100.0
2009-06-15 11:25:00,30.87,30.9,30.83,30.84,4600.0,30.87,30.9,30.83,30.84,4600.0
2009-06-15 11:30:00,30.85,30.89,30.84,30.88,3500.0,30.85,30.89,30.84,30.88,3500.0
2009-06-15 11:35:00,30.88,30.9,30.84,30.88,5200.0,30.88,30.9,30.84,30.88,5200.0
2009-06-15 11:40:00,30.87,30.93,30.87,30.93,5800.0,30.87,30.93,30.87,30.93,5800.0
2009-06-15 11:45:00,30.94,30.98,30.92,30.95,7600.0,30.94,30.98,30.92,30.95,7600.0
2009-06-15 11:50:00,30.96,30.97,30.89,30.89,8000.0,30.96,30.97,30.89,30.89,8000.0
2009-06-15 11:55:00,30.9,30.91,30.86,30.91,7600.0,30.9,30.91,30.86,30.91,7600.0
2009-06-15 12:00:00,30.9,30.93,30.89,30.9,5400.0,30.9,30.93,30.89,30.9,5400.0
2009-06-15 12:05:00,30.9,30.99,30.9,30.98,6000.0,30.9,30.99,30.9,30.98,6000.0
2009-06-15 12:10:00,30.97,30.98,30.97,30.98,3400.0,30.97,30.98,30.97,30.98,3400.0
2009-06-15 12:15:00,30.98,31.04,30.98,31.03,4300.0,30.98,31.04,30.98,31.03,4300.0
2009-06-15 12:20:00,31.05,31.13,31.05,31.11,10200.0,31.05,31.13,31.05,31.11,10200.0
2009-06-15 12:25:00,31.12,31.16,31.09,31.12,10500.0,31.12,31.16,31.09,31.12,10500.0
2009-06-15 12:30:00,31.13,31.18,31.13,31.17,5500.0,31.13,31.18,31.13,31.17,5500.0
2009-06-15 12:35:00,31.19,31.22,31.18,31.2,4200.0,31.19,31.22,31.18,31.2,4200.0
2009-06-15 12:40:00,31.21,31.25,31.21,31.25,7100.0,31.21,31.25,31.21,31.25,7100.0
2009-06-15 12:45:00,31.25,31.26,31.24,31.26,9900.0,31.25,31.26,31.24,31.26,9900.0
2009-06-15 12:50:00,31.26,31.27,31.22,31.26,16200.0,31.26,31.27,31.22,31.26,16200.0
2009-06-15 12:55:00,31.27,31.33,31.26,31.33,9800.0,31.27,31.33,31.26,31.33,9800.0
2009-06-15 13:00:00,31.33,31.33,31.22,31.22,14300.0,31.33,31.33,31.22,31.22,14300.0
2009-06-15 13:05:00,31.21,31.22,31.17,31.22,5900.0,31.21,31.22,31.17,31.22,5900.0
2009-06-15 13:10:00,31.22,31.27,31.22,31.25,6300.0,31.22,31.27,31.22,31.25,6300.0
2009-06-15 13:15:00,31.24,31.24,31.16,31.16,4800.0,31.24,31.24,31.16,31.16,4800.0
2009-06-15 13:20:00,31.14,31.14,31.09,31.09,2100.0,31.14,31.14,31.09,31.09,2100.0
2009-06-15 13:25:00,31.09,31.1,31.03,31.03,8900.0,31.09,31.1,31.03,31.03,8900.0
2009-06-15 13:30:00,31.03,31.03,30.89,30.96,12100.0,31.03,31.03,30.89,30.96,12100.0
2009-06-15 13:35:00,30.95,30.99,30.95,30.99,3600.0,30.95,30.99,30.95,30.99,3600.0
2009-06-15 13:40:00,30.98,31.0,30.98,31.0,11400.0,30.98,31.0,30.98,31.0,11400.0
2009-06-15 13:45:00,31.0,31.02,30.99,31.0,18400.0,31.0,31.02,30.99,31.0,18400.0
2009-06-15 13:50:00,31.0,31.0,30.99,31.0,5600.0,31.0,31.0,30.99,31.0,5600.0
2009-06-15 13:55:00,31.0,31.0,30.97,30.99,13700.0,31.0,31.0,30.97,30.99,13700.0
2009-06-15 14:00:00,30.98,31.0,30.98,30.99,11000.0,30.98,31.0,30.98,30.99,11000.0
2009-06-15 14:05:00,31.0,31.0,30.96,30.97,11500.0,31.0,31.0,30.96,30.97,11500.0
2009-06-15 14:10:00,30.97,30.97,30.93,30.96,7200.0,30.97,30.97,30.93,30.96,7200.0
2009-06-15 14:15:00,30.94,30.94,30.89,30.91,9700.0,30.94,30.94,30.89,30.91,9700.0
2009-06-15 14:20:00,30.91,30.97,30.91,30.97,3300.0,30.91,30.97,30.91,30.97,3300.0
2009-06-15 14:25:00,30.95,31.0,30.95,31.0,17700.0,30.95,31.0,30.95,31.0,17700.0
2009-06-15 14:30:00,30.99,30.99,30.96,30.98,7500.0,30.99,30.99,30.96,30.98,7500.0
2009-06-15 14:35:00,30.97,30.97,30.91,30.95,9500.0,30.97,30.97,30.91,30.95,9500.0
2009-06-15 14:40:00,30.94,30.94,30.84,30.86,8500.0,30.94,30.94,30.84,30.86,8500.0
2009-06-15 14:45:00,30.86,30.88,30.85,30.88,5800.0,30.86,30.88,30.85,30.88,5800.0
2009-06-15 14:50:00,30.88,30.88,30.82,30.83,6300.0,30.88,30.88,30.82,30.83,6300.0
2009-06-15 14:55:00,30.83,30.86,30.81,30.84,14700.0,30.83,30.86,30.81,30.84,14700.0
2009-06-15 15:00:00,30.84,30.87,30.82,30.84,15100.0,30.84,30.87,30.82,30.84,15100.0
2009-06-15 15:05:00,30.85,30.91,30.84,30.91,7000.0,30.85,30.91,30.84,30.91,7000.0
2009-06-15 15:10:00,30.9,30.94,30.9,30.92,8000.0,30.9,30.94,30.9,30.92,8000.0
2009-06-15 15:15:00,30.93,30.96,30.87,30.92,18000.0,30.93,30.96,30.87,30.92,18000.0
2009-06-15 15:20:00,30.93,30.95,30.91,30.91,12100.0,30.93,30.95,30.91,30.91,12100.0
2009-06-15 15:25:00,30.91,30.93,30.87,30.91,17000.0,30.91,30.93,30.87,30.91,17000.0
2009-06-15 15:30:00,30.91,30.92,30.88,30.89,13400.0,30.91,30.92,30.88,30.89,13400.0
2009-06-15 15:35:00,30.89,30.97,30.88,30.94,27100.0,30.89,30.97,30.88,30.94,27100.0
2009-06-15 15:40:00,30.95,30.97,30.88,30.91,15900.0,30.95,30.97,30.88,30.91,15900.0
2009-06-15 15:45:00,30.92,31.0,30.92,30.96,24800.0,30.92,31.0,30.92,30.96,24800.0
2009-06-15 15:50:00,30.96,30.96,30.87,30.95,40900.0,30.96,30.96,30.87,30.95,40900.0
2009-06-15 15:55:00,30.95,30.98,30.9,30.93,132200.0,30.95,30.98,30.9,30.93,132200.0
2009-06-16 09:30:00,31.44,31.54,31.04,31.19,27600.0,31.44,31.54,31.04,31.19,27600.0
2009-06-16 09:35:00,31.15,31.39,31.04,31.07,13700.0,31.15,31.39,31.04,31.07,13700.0
2009-06-16 09:40:00,31.05,31.17,31.04,31.13,6200.0,31.05,31.17,31.04,31.13,6200.0
2009-06-16 09:45:00,31.12,31.21,31.11,31.13,6200.0,31.12,31.21,31.11,31.13,6200.0
2009-06-16 09:50:00,31.12,31.17,31.02,31.07,22000.0,31.12,31.17,31.02,31.07,22000.0
2009-06-16 09:55:00,31.06,31.09,31.03,31.07,7700.0,31.06,31.09,31.03,31.07,7700.0
2009-06-16 10:00:00,31.09,31.1,31.02,31.06,18800.0,31.09,31.1,31.02,31.06,18800.0
2009-06-16 10:05:00,31.08,31.1,31.03,31.08,13300.0,31.08,31.1,31.03,31.08,13300.0
2009-06-16 10:10:00,31.06,31.07,30.97,30.99,6600.0,31.06,31.07,30.97,30.99,6600.0
2009-06-16 10:15:00,30.97,31.02,30.91,30.97,8300.0,30.97,31.02,30.91,30.97,8300.0
2009-06-16 10:20:00,30.95,31.03,30.93,31.0,4600.0,30.95,31.03,30.93,31.0,4600.0
2009-06-16 10:25:00,31.03,31.03,30.92,30.92,8700.0,31.03,31.03,30.92,30.92,8700.0
2009-06-16 10:30:00,30.95,31.0,30.92,30.97,8500.0,30.95,31.0,30.92,30.97,8500.0
2009-06-16 10:35:00,30.98,31.0,30.95,30.97,10000.0,30.98,31.0,30.95,30.97,10000.0
2009-06-16 10:40:00,30.98,31.0,30.97,31.0,4400.0,30.98,31.0,30.97,31.0,4400.0
2009-06-16 10:45:00,31.0,31.01,30.97,30.98,8600.0,31.0,31.01,30.97,30.98,8600.0
2009-06-16 10:50:00,30.98,31.0,30.96,30.99,3700.0,30.98,31.0,30.96,30.99,3700.0
2009-06-16 10:55:00,30.99,30.99,30.96,30.96,4700.0,30.99,30.99,30.96,30.96,4700.0
2009-06-16 11:00:00,30.97,31.01,30.96,31.01,4700.0,30.97,31.01,30.96,31.01,4700.0
2009-06-16 11:05:00,31.01,31.02,30.98,30.98,12200.0,31.01,31.02,30.98,30.98,12200.0
2009-06-16 11:10:00,30.97,31.02,30.97,31.0,11700.0,30.97,31.02,30.97,31.0,11700.0
2009-06-16 11:15:00,30.99,30.99,30.94,30.95,9200.0,30.99,30.99,30.94,30.95,9200.0
2009-06-16 11:20:00,30.95,30.97,30.95,30.96,2900.0,30.95,30.97,30.95,30.96,2900.0
2009-06-16 11:25:00,30.96,30.98,30.94,30.96,4300.0,30.96,30.98,30.94,30.96,4300.0
2009-06-16 11:30:00,30.97,30.99,30.96,30.96,1600.0,30.97,30.99,30.96,30.96,1600.0
2009-06-16 11:35:00,30.96,31.02,30.95,31.0,4100.0,30.96,31.02,30.95,31.0,4100.0
2009-06-16 11:40:00,30.99,31.01,30.97,30.99,8200.0,30.99,31.01,30.97,30.99,8200.0
2009-06-16 11:45:00,30.99,31.01,30.92,30.95,6000.0,30.99,31.01,30.92,30.95,6000.0
2009-06-16 11:50:00,30.94,30.95,30.92,30.93,5100.0,30.94,30.95,30.92,30.93,5100.0
2009-06-16 11:55:00,30.93,30.93,30.9,30.9,2300.0,30.93,30.93,30.9,30.9,2300.0
2009-06-16 12:00:00,30.91,30.96,30.9,30.96,2900.0,30.91,30.96,30.9,30.96,2900.0
2009-06-16 12:05:00,30.96,30.99,30.95,30.96,1600.0,30.96,30.99,30.95,30.96,1600.0
2009-06-16 12:10:00,30.97,31.02,30.95,31.0,5600.0,30.97,31.02,30.95,31.0,5600.0
2009-06-16 12:15:00,31.0,31.01,30.93,30.93,3600.0,31.0,31.01,30.93,30.93,3600.0
2009-06-16 12:20:00,30.94,30.96,30.94,30.95,1500.0,30.94,30.96,30.94,30.95,1500.0
2009-06-16 12:25:00,30.94,30.97,30.93,30.97,900.0,30.94,30.97,30.93,30.97,900.0
2009-06-16 12:30:00,30.97,30.97,30.86,30.89,4000.0,30.97,30.97,30.86,30.89,4000.0
2009-06-16 12:35:00,30.86,30.87,30.78,30.78,2200.0,30.86,30.87,30.78,30.78,2200.0
2009-06-16 12:40:00,30.77,30.78,30.73,30.77,7300.0,30.77,30.78,30.73,30.77,7300.0
2009-06-16 12:45:00,30.76,30.76,30.56,30.58,27100.0,30.76,30.76,30.56,30.58,27100.0
2009-06-16 12:50:00,30.59,30.7,30.58,30.68,8000.0,30.59,30.7,30.58,30.68,8000.0
2009-06-16 12:55:00,30.67,30.7,30.65,30.68,6600.0,30.67,30.7,30.65,30.68,6600.0
2009-06-16 13:00:00,30.67,30.67,30.56,30.59,12100.0,30.67,30.67,30.56,30.59,12100.0
2009-06-16 13:05:00,30.6,30.6,30.58,30.58,4200.0,30.6,30.6,30.58,30.58,4200.0
2009-06-16 13:10:00,30.58,30.61,30.56,30.59,10600.0,30.58,30.61,30.56,30.59,10600.0
2009-06-16 13:15:00,30.58,30.59,30.56,30.58,11100.0,30.58,30.59,30.56,30.58,11100.0
2009-06-16 13:20:00,30.58,30.63,30.57,30.58,13800.0,30.58,30.63,30.57,30.58,13800.0
2009-06-16 13:25:00,30.59,30.62,30.56,30.62,4800.0,30.59,30.62,30.56,30.62,4800.0
2009-06-16 13:30:00,30.61,30.62,30.55,30.55,3000.0,30.61,30.62,30.55,30.55,3000.0
2009-06-16 13:35:00,30.55,30.57,30.55,30.56,4800.0,30.55,30.57,30.55,30.56,4800.0
2009-06-16 13:40:00,30.57,30.65,30.56,30.65,3700.0,30.57,30.65,30.56,30.65,3700.0
2009-06-16 13:45:00,30.65,30.7,30.62,30.62,4500.0,30.65,30.7,30.62,30.62,4500.0
2009-06-16 13:50:00,30.61,30.61,30.55,30.56,7300.0,30.61,30.61,30.55,30.56,7300.0
2009-06-16 13:55:00,30.56,30.61,30.54,30.61,13300.0,30.56,30.61,30.54,30.61,13300.0
2009-06-16 14:00:00,30.59,30.6,30.55,30.59,12300.0,30.59,30.6,30.55,30.59,12300.0
2009-06-16 14:05:00,30.57,30.58,30.52,30.55,16100.0,30.57,30.58,30.52,30.55,16100.0
2009-06-16 14:10:00,30.54,30.61,30.53,30.6,15200.0,30.54,30.61,30.53,30.6,15200.0
2009-06-16 14:15:00,30.6,30.6,30.53,30.58,8800.0,30.6,30.6,30.53,30.58,8800.0
2009-06-16 14:20:00,30.59,30.6,30.57,30.58,6100.0,30.59,30.6,30.57,30.58,6100.0
2009-06-16 14:25:00,30.58,30.58,30.5,30.54,16300.0,30.58,30.58,30.5,30.54,16300.0
2009-06-16 14:30:00,30.53,30.55,30.5,30.52,12400.0,30.53,30.55,30.5,30.52,12400.0
2009-06-16 14:35:00,30.53,30.66,30.52,30.66,13100.0,30.53,30.66,30.52,30.66,13100.0
2009-06-16 14:40:00,30.65,30.69,30.63,30.68,7600.0,30.65,30.69,30.63,30.68,7600.0
2009-06-16 14:45:00,30.68,30.75,30.68,30.74,13000.0,30.68,30.75,30.68,30.74,13000.0
2009-06-16 14:50:00,30.73,30.77,30.71,30.75,5200.0,30.73,30.77,30.71,30.75,5200.0
2009-06-16 14:55:00,30.75,30.81,30.72,30.79,4900.0,30.75,30.81,30.72,30.79,4900.0
2009-06-16 15:00:00,30.8,30.85,30.79,30.83,14600.0,30.8,30.85,30.79,30.83,14600.0
2009-06-16 15:05:00,30.83,30.85,30.75,30.79,19500.0,30.83,30.85,30.75,30.79,19500.0
2009-06-16 15:10:00,30.79,30.83,30.75,30.78,18600.0,30.79,30.83,30.75,30.78,18600.0
2009-06-16 15:15:00,30.79,30.86,30.79,30.82,15800.0,30.79,30.86,30.79,30.82,15800.0
2009-06-16 15:20:00,30.83,30.83,30.78,30.78,3400.0,30.83,30.83,30.78,30.78,3400.0
2009-06-16 15:25:00,30.79,30.82,30.75,30.8,16500.0,30.79,30.82,30.75,30.8,16500.0
2009-06-16 15:30:00,30.81,30.9,30.81,30.89,15000.0,30.81,30.9,30.81,30.89,15000.0
2009-06-16 15:35:00,30.89,30.91,30.86,30.9,18200.0,30.89,30.91,30.86,30.9,18200.0
2009-06-16 15:40:00,30.89,30.9,30.85,30.86,17300.0,30.89,30.9,30.85,30.86,17300.0
2009-06-16 15:45:00,30.87,30.89,30.81,30.84,21700.0,30.87,30.89,30.81,30.84,21700.0
2009-06-16 15:50:00,30.83,30.88,30.79,30.81,19800.0,30.83,30.88,30.79,30.81,19800.0
2009-06-16 15:55:00,30.79,30.8,30.69,30.72,35800.0,30.79,30.8,30.69,30.72,35800.0
2009-06-17 09:30:00,30.68,31.08,30.68,30.99,29300.0,30.68,31.08,30.68,30.99,29300.0
2009-06-17 09:35:00,31.01,31.29,30.99,31.06,20500.0,31.01,31.29,30.99,31.06,20500.0
2009-06-17 09:40:00,31.07,31.25,31.07,31.11,16700.0,31.07,31.25,31.07,31.11,16700.0
2009-06-17 09:45:00,31.11,31.28,31.08,31.14,21400.0,31.11,31.28,31.08,31.14,21400.0
2009-06-17 09:50:00,31.14,31.25,31.11,31.2,24200.0,31.14,31.25,31.11,31.2,24200.0
2009-06-17 09:55:00,31.17,31.28,31.14,31.23,26700.0,31.17,31.28,31.14,31.23,26700.0
2009-06-17 10:00:00,31.21,31.25,31.18,31.23,50100.0,31.21,31.25,31.18,31.23,50100.0
2009-06-17 10:05:00,31.24,31.33,31.21,31.32,21500.0,31.24,31.33,31.21,31.32,21500.0
2009-06-17 10:10:00,31.34,31.38,31.33,31.35,12600.0,31.34,31.38,31.33,31.35,12600.0
2009-06-17 10:15:00,31.34,31.38,31.34,31.37,25400.0,31.34,31.38,31.34,31.37,25400.0
2009-06-17 10:20:00,31.36,31.42,31.35,31.36,7700.0,31.36,31.42,31.35,31.36,7700.0
2009-06-17 10:25:00,31.37,31.43,31.35,31.39,6100.0,31.37,31.43,31.35,31.39,6100.0
2009-06-17 10:30:00,31.39,31.47,31.37,31.43,5800.0,31.39,31.47,31.37,31.43,5800.0
2009-06-17 10:35:00,31.43,31.48,31.39,31.46,5300.0,31.43,31.48,31.39,31.46,5300.0
2009-06-17 10:40:00,31.46,31.48,31.44,31.46,8000.0,31.46,31.48,31.44,31.46,8000.0
2009-06-17 10:45:00,31.46,31.54,31.46,31.51,36500.0,31.46,31.54,31.46,31.51,36500.0
2009-06-17 10:50:00,31.5,31.58,31.48,31.58,41800.0,31.5,31.58,31.48,31.58,41800.0
2009-06-17 10:55:00,31.58,31.58,31.5,31.53,85400.0,31.58,31.58,31.5,31.53,85400.0
2009-06-17 11:00:00,31.52,31.59,31.5,31.51,26200.0,31.52,31.59,31.5,31.51,26200.0
2009-06-17 11:05:00,31.52,31.61,31.51,31.61,20000.0,31.52,31.61,31.51,31.61,20000.0
2009-06-17 11:10:00,31.62,31.68,31.61,31.66,24800.0,31.62,31.68,31.61,31.66,24800.0
2009-06-17 11:15:00,31.68,31.88,31.66,31.86,54600.0,31.68,31.88,31.66,31.86,54600.0
2009-06-17 11:20:00,31.87,31.88,31.77,31.78,21500.0,31.87,31.88,31.77,31.78,21500.0
2009-06-17 11:25:00,31.77,31.88,31.75,31.83,16700.0,31.77,31.88,31.75,31.83,16700.0
2009-06-17 11:30:00,31.81,31.94,31.8,31.9,13100.0,31.81,31.94,31.8,31.9,13100.0
2009-06-17 11:35:00,31.91,31.98,31.88,31.9,14500.0,31.91,31.98,31.88,31.9,14500.0
2009-06-17 11:40:00,31.92,32.0,31.89,32.0,20400.0,31.92,32.0,31.89,32.0,20400.0
2009-06-17 11:45:00,31.99,32.13,31.97,32.01,49500.0,31.99,32.13,31.97,32.01,49500.0
2009-06-17 11:50:00,32.03,32.15,32.03,32.15,13100.0,32.03,32.15,32.03,32.15,13100.0
2009-06-17 11:55:00,32.16,32.24,32.11,32.15,14300.0,32.16,32.24,32.11,32.15,14300.0
2009-06-17 12:00:00,32.17,32.21,32.13,32.15,15100.0,32.17,32.21,32.13,32.15,15100.0
2009-06-17 12:05:00,32.16,32.29,32.15,32.29,25600.0,32.16,32.29,32.15,32.29,25600.0
2009-06-17 12:10:00,32.3,32.3,32.2,32.23,7000.0,32.3,32.3,32.2,32.23,7000.0
2009-06-17 12:15:00,32.24,32.27,32.22,32.22,9100.0,32.24,32.27,32.22,32.22,9100.0
2009-06-17 12:20:00,32.23,32.27,32.15,32.24,16400.0,32.23,32.27,32.15,32.24,16400.0
2009-06-17 12:25:00,32.22,32.25,32.2,32.23,7200.0,32.22,32.25,32.2,32.23,7200.0
2009-06-17 12:30:00,32.23,32.24,32.17,32.18,6900.0,32.23,32.24,32.17,32.18,6900.0
2009-06-17 12:35:00,32.17,32.21,32.16,32.21,6000.0,32.17,32.21,32.16,32.21,6000.0
2009-06-17 12:40:00,32.19,32.25,32.18,32.24,5500.0,32.19,32.25,32.18,32.24,5500.0
2009-06-17 12:45:00,32.23,32.26,32.22,32.22,6100.0,32.23,32.26,32.22,32.22,6100.0
2009-06-17 12:50:00,32.22,32.22,32.19,32.2,2200.0,32.22,32.22,32.19,32.2,2200.0
2009-06-17 12:55:00,32.21,32.21,32.12,32.12,12200.0,32.21,32.21,32.12,32.12,12200.0
2009-06-17 13:00:00,32.12,32.12,32.04,32.04,8500.0,32.12,32.12,32.04,32.04,8500.0
2009-06-17 13:05:00,32.04,32.04,31.93,31.95,37400.0,32.04,32.04,31.93,31.95,37400.0
2009-06-17 13:10:00,31.95,31.96,31.88,31.89,15800.0,31.95,31.96,31.88,31.89,15800.0
2009-06-17 13:15:00,31.89,31.9,31.86,31.9,9400.0,31.89,31.9,31.86,31.9,9400.0
2009-06-17 13:20:00,31.9,31.9,31.89,31.9,6700.0,31.9,31.9,31.89,31.9,6700.0
2009-06-17 13:25:00,31.9,31.91,31.87,31.9,12600.0,31.9,31.91,31.87,31.9,12600.0
2009-06-17 13:30:00,31.9,31.93,31.86,31.92,22800.0,31.9,31.93,31.86,31.92,22800.0
2009-06-17 13:35:00,31.93,31.99,31.85,31.89,38100.0,31.93,31.99,31.85,31.89,38100.0
2009-06-17 13:40:00,31.87,31.9,31.83,31.87,21800.0,31.87,31.9,31.83,31.87,21800.0
2009-06-17 13:45:00,31.87,31.87,31.83,31.86,22100.0,31.87,31.87,31.83,31.86,22100.0
2009-06-17 13:50:00,31.86,31.86,31.84,31.84,4200.0,31.86,31.86,31.84,31.84,4200.0
2009-06-17 13:55:00,31.85,31.87,31.82,31.86,12400.0,31.85,31.87,31.82,31.86,12400.0
2009-06-17 14:00:00,31.85,31.88,31.83,31.84,9200.0,31.85,31.88,31.83,31.84,9200.0
2009-06-17 14:05:00,31.84,31.87,31.77,31.78,13400.0,31.84,31.87,31.77,31.78,13400.0
2009-06-17 14:10:00,31.78,31.83,31.77,31.81,9400.0,31.78,31.83,31.77,31.81,9400.0
2009-06-17 14:15:00,31.8,31.82,31.75,31.76,14300.0,31.8,31.82,31.75,31.76,14300.0
2009-06-17 14:20:00,31.76,31.78,31.74,31.77,11000.0,31.76,31.78,31.74,31.77,11000.0
2009-06-17 14:25:00,31.76,31.8,31.76,31.79,26400.0,31.76,31.8,31.76,31.79,26400.0
2009-06-17 14:30:00,31.8,31.84,31.79,31.83,9800.0,31.8,31.84,31.79,31.83,9800.0
2009-06-17 14:35:00,31.84,31.88,31.79,31.86,15900.0,31.84,31.88,31.79,31.86,15900.0
2009-06-17 14:40:00,31.85,31.87,31.82,31.85,3300.0,31.85,31.87,31.82,31.85,3300.0
2009-06-17 14:45:00,31.85,31.86,31.82,31.85,6100.0,31.85,31.86,31.82,31.85,6100.0
2009-06-17 14:50:00,31.85,31.85,31.8,31.85,9600.0,31.85,31.85,31.8,31.85,9600.0
2009-06-17 14:55:00,31.85,31.97,31.85,31.96,21000.0,31.85,31.97,31.85,31.96,21000.0
2009-06-17 15:00:00,31.97,32.0,31.93,31.95,8000.0,31.97,32.0,31.93,31.95,8000.0
2009-06-17 15:05:00,31.93,31.96,31.88,31.89,11900.0,31.93,31.96,31.88,31.89,11900.0
2009-06-17 15:10:00,31.9,31.94,31.89,31.94,15800.0,31.9,31.94,31.89,31.94,15800.0
2009-06-17 15:15:00,31.94,32.0,31.93,31.97,31200.0,31.94,32.0,31.93,31.97,31200.0
2009-06-17 15:20:00,31.96,32.04,31.96,31.99,71300.0,31.96,32.04,31.96,31.99,71300.0
2009-06-17 15:25:00,31.99,32.0,31.91,31.91,20500.0,31.99,32.0,31.91,31.91,20500.0
2009-06-17 15:30:00,31.91,31.95,31.89,31.9,24800.0,31.91,31.95,31.89,31.9,24800.0
2009-06-17 15:35:00,31.9,31.95,31.89,31.93,17500.0,31.9,31.95,31.89,31.93,17500.0
2009-06-17 15:40:00,31.93,31.98,31.91,31.98,14900.0,31.93,31.98,31.91,31.98,14900.0
2009-06-17 15:45:00,31.98,32.02,31.94,32.01,20400.0,31.98,32.02,31.94,32.01,20400.0
2009-06-17 15:50:00,32.01,32.02,31.86,31.91,44400.0,32.01,32.02,31.86,31.91,44400.0
2009-06-17 15:55:00,31.91,31.95,31.84,31.87,128200.0,31.91,31.95,31.84,31.87,128200.0
2009-06-18 09:30:00,31.74,31.88,31.69,31.69,19600.0,31.74,31.88,31.69,31.69,19600.0
2009-06-18 09:35:00,31.75,31.78,31.7,31.71,23000.0,31.75,31.78,31.7,31.71,23000.0
2009-06-18 09:40:00,31.72,31.82,31.46,31.5,25400.0,31.72,31.82,31.46,31.5,25400.0
2009-06-18 09:45:00,31.48,31.58,31.47,31.56,13100.0,31.48,31.58,31.47,31.56,13100.0
2009-06-18 09:50:00,31.55,31.74,31.52,31.71,22300.0,31.55,31.74,31.52,31.71,22300.0
2009-06-18 09:55:00,31.74,31.93,31.73,31.87,10900.0,31.74,31.93,31.73,31.87,10900.0
2009-06-18 10:00:00,31.93,31.95,31.77,31.77,15200.0,31.93,31.95,31.77,31.77,15200.0
2009-06-18 10:05:00,31.78,31.93,31.78,31.93,13300.0,31.78,31.93,31.78,31.93,13300.0
2009-06-18 10:10:00,31.95,31.98,31.86,31.86,5400.0,31.95,31.98,31.86,31.86,5400.0
2009-06-18 10:15:00,31.86,31.92,31.85,31.9,12200.0,31.86,31.92,31.85,31.9,12200.0
2009-06-18 10:20:00,31.91,31.99,31.9,31.98,6400.0,31.91,31.99,31.9,31.98,6400.0
2009-06-18 10:25:00,31.97,31.97,31.9,31.9,6800.0,31.97,31.97,31.9,31.9,6800.0
2009-06-18 10:30:00,31.9,31.97,31.9,31.95,7500.0,31.9,31.97,31.9,31.95,7500.0
2009-06-18 10:35:00,31.96,32.04,31.94,32.03,18400.0,31.96,32.04,31.94,32.03,18400.0
2009-06-18 10:40:00,32.02,32.03,31.98,32.0,8300.0,32.02,32.03,31.98,32.0,8300.0
2009-06-18 10:45:00,32.01,32.05,32.0,32.05,10100.0,32.01,32.05,32.0,32.05,10100.0
2009-06-18 10:50:00,32.05,32.07,32.04,32.06,7300.0,32.05,32.07,32.04,32.06,7300.0
2009-06-18 10:55:00,32.07,32.1,32.04,32.1,17800.0,32.07,32.1,32.04,32.1,17800.0
2009-06-18 11:00:00,32.1,32.18,32.1,32.17,10100.0,32.1,32.18,32.1,32.17,10100.0
2009-06-18 11:05:00,32.17,32.18,32.1,32.12,4400.0,32.17,32.18,32.1,32.12,4400.0
2009-06-18 11:10:00,32.11,32.14,32.1,32.1,7900.0,32.11,32.14,32.1,32.1,7900.0
2009-06-18 11:15:00,32.1,32.16,32.09,32.12,12400.0,32.1,32.16,32.09,32.12,12400.0
2009-06-18 11:20:00,32.13,32.13,32.08,32.1,6800.0,32.13,32.13,32.08,32.1,6800.0
2009-06-18 11:25:00,32.09,32.1,32.01,32.01,7600.0,32.09,32.1,32.01,32.01,7600.0
2009-06-18 11:30:00,32.01,32.01,31.96,31.99,13100.0,32.01,32.01,31.96,31.99,13100.0
2009-06-18 11:35:00,32.02,32.02,31.99,32.01,14000.0,32.02,32.02,31.99,32.01,14000.0
2009-06-18 11:40:00,32.01,32.05,32.01,32.02,4800.0,32.01,32.05,32.01,32.02,4800.0
2009-06-18 11:45:00,32.02,32.02,32.0,32.0,3600.0,32.02,32.02,32.0,32.0,3600.0
2009-06-18 11:50:00,32.01,32.01,31.99,32.0,4100.0,32.01,32.01,31.99,32.0,4100.0
2009-06-18 11:55:00,32.01,32.07,32.01,32.04,5500.0,32.01,32.07,32.01,32.04,5500.0
2009-06-18 12:00:00,32.04,32.06,32.02,32.06,6000.0,32.04,32.06,32.02,32.06,6000.0
2009-06-18 12:05:00,32.06,32.1,32.05,32.08,5400.0,32.06,32.1,32.05,32.08,5400.0
2009-06-18 12:10:00,32.07,32.11,32.06,32.1,9300.0,32.07,32.11,32.06,32.1,9300.0
2009-06-18 12:15:00,32.1,32.15,32.09,32.15,11100.0,32.1,32.15,32.09,32.15,11100.0
2009-06-18 12:20:00,32.14,32.18,32.13,32.17,6900.0,32.14,32.18,32.13,32.17,6900.0
2009-06-18 12:25:00,32.18,32.2,32.14,32.19,7800.0,32.18,32.2,32.14,32.19,7800.0
2009-06-18 12:30:00,32.18,32.19,32.16,32.18,4100.0,32.18,32.19,32.16,32.18,4100.0
2009-06-18 12:35:00,32.17,32.25,32.16,32.25,19800.0,32.17,32.25,32.16,32.25,19800.0
2009-06-18 12:40:00,32.25,32.26,32.23,32.25,53300.0,32.25,32.26,32.23,32.25,53300.0
2009-06-18 12:45:00,32.25,32.37,32.24,32.36,21000.0,32.25,32.37,32.24,32.36,21000.0
2009-06-18 12:50:00,32.37,32.42,32.35,32.42,19400.0,32.37,32.42,32.35,32.42,19400.0
2009-06-18 12:55:00,32.41,32.48,32.39,32.46,13600.0,32.41,32.48,32.39,32.46,13600.0
2009-06-18 13:00:00,32.48,32.53,32.46,32.52,22500.0,32.48,32.53,32.46,32.52,22500.0
2009-06-18 13:05:00,32.5,32.61,32.5,32.58,27600.0,32.5,32.61,32.5,32.58,27600.0
2009-06-18 13:10:00,32.58,32.6,32.53,32.6,9000.0,32.58,32.6,32.53,32.6,9000.0
2009-06-18 13:15:00,32.6,32.63,32.55,32.62,28700.0,32.6,32.63,32.55,32.62,28700.0
2009-06-18 13:20:00,32.62,32.67,32.62,32.65,21500.0,32.62,32.67,32.62,32.65,21500.0
2009-06-18 13:25:00,32.66,32.7,32.63,32.7,21800.0,32.66,32.7,32.63,32.7,21800.0
2009-06-18 13:30:00,32.7,32.71,32.66,32.67,3700.0,32.7,32.71,32.66,32.67,3700.0
2009-06-18 13:35:00,32.66,32.67,32.65,32.65,20600.0,32.66,32.67,32.65,32.65,20600.0
2009-06-18 13:40:00,32.65,32.69,32.65,32.66,4600.0,32.65,32.69,32.65,32.66,4600.0
2009-06-18 13:45:00,32.67,32.67,32.61,32.63,15700.0,32.67,32.67,32.61,32.63,15700.0
2009-06-18 13:50:00,32.64,32.69,32.63,32.69,7400.0,32.64,32.69,32.63,32.69,7400.0
2009-06-18 13:55:00,32.69,32.69,32.62,32.64,6000.0,32.69,32.69,32.62,32.64,6000.0
2009-06-18 14:00:00,32.64,32.65,32.6,32.63,25200.0,32.64,32.65,32.6,32.63,25200.0
2009-06-18 14:05:00,32.62,32.68,32.6,32.67,36600.0,32.62,32.68,32.6,32.67,36600.0
2009-06-18 14:10:00,32.69,32.71,32.65,32.71,28200.0,32.69,32.71,32.65,32.71,28200.0
2009-06-18 14:15:00,32.7,32.77,32.7,32.75,15600.0,32.7,32.77,32.7,32.75,15600.0
2009-06-18 14:20:00,32.75,32.76,32.74,32.75,15100.0,32.75,32.76,32.74,32.75,15100.0
2009-06-18 14:25:00,32.75,32.75,32.62,32.65,232900.0,32.75,32.75,32.62,32.65,232900.0
2009-06-18 14:30:00,32.65,32.65,32.52,32.56,23800.0,32.65,32.65,32.52,32.56,23800.0
2009-06-18 14:35:00,32.55,32.57,32.52,32.53,10600.0,32.55,32.57,32.52,32.53,10600.0
2009-06-18 14:40:00,32.53,32.58,32.52,32.58,10400.0,32.53,32.58,32.52,32.58,10400.0
2009-06-18 14:45:00,32.59,32.62,32.59,32.62,23000.0,32.59,32.62,32.59,32.62,23000.0
2009-06-18 14:50:00,32.61,32.61,32.57,32.59,6100.0,32.61,32.61,32.57,32.59,6100.0
2009-06-18 14:55:00,32.58,32.6,32.58,32.6,16600.0,32.58,32.6,32.58,32.6,16600.0
2009-06-18 15:00:00,32.6,32.62,32.59,32.61,11700.0,32.6,32.62,32.59,32.61,11700.0
2009-06-18 15:05:00,32.61,32.62,32.6,32.62,11100.0,32.61,32.62,32.6,32.62,11100.0
2009-06-18 15:10:00,32.62,32.65,32.61,32.63,13000.0,32.62,32.65,32.61,32.63,13000.0
2009-06-18 15:15:00,32.64,32.67,32.61,32.61,10200.0,32.64,32.67,32.61,32.61,10200.0
2009-06-18 15:20:00,32.62,32.62,32.51,32.59,17900.0,32.62,32.62,32.51,32.59,17900.0
2009-06-18 15:25:00,32.59,32.59,32.54,32.54,10200.0,32.59,32.59,32.54,32.54,10200.0
2009-06-18 15:30:00,32.55,32.58,32.55,32.56,7500.0,32.55,32.58,32.55,32.56,7500.0
2009-06-18 15:35:00,32.55,32.57,32.53,32.56,15300.0,32.55,32.57,32.53,32.56,15300.0
2009-06-18 15:40:00,32.56,32.63,32.56,32.63,22600.0,32.56,32.63,32.56,32.63,22600.0
2009-06-18 15:45:00,32.62,32.63,32.56,32.63,29400.0,32.62,32.63,32.56,32.63,29400.0
2009-06-18 15:50:00,32.64,32.73,32.62,32.72,77000.0,32.64,32.73,32.62,32.72,77000.0
2009-06-18 15:55:00,32.71,32.78,32.68,32.78,105200.0,32.71,32.78,32.68,32.78,105200.0
2009-06-19 09:30:00,33.17,33.4,32.97,33.32,311500.0,33.17,33.4,32.97,33.32,311500.0
2009-06-19 09:35:00,33.31,33.64,33.31,33.63,19600.0,33.31,33.64,33.31,33.63,19600.0
2009-06-19 09:40:00,33.62,33.62,33.43,33.54,36100.0,33.62,33.62,33.43,33.54,36100.0
2009-06-19 09:45:00,33.51,33.58,33.41,33.49,37000.0,33.51,33.58,33.41,33.49,37000.0
2009-06-19 09:50:00,33.5,33.58,33.45,33.5,17900.0,33.5,33.58,33.45,33.5,17900.0
2009-06-19 09:55:00,33.48,33.48,33.34,33.37,9000.0,33.48,33.48,33.34,33.37,9000.0
2009-06-19 10:00:00,33.38,33.4,33.25,33.36,24400.0,33.38,33.4,33.25,33.36,24400.0
2009-06-19 10:05:00,33.35,33.4,33.34,33.38,16900.0,33.35,33.4,33.34,33.38,16900.0
2009-06-19 10:10:00,33.38,33.4,33.33,33.33,18600.0,33.38,33.4,33.33,33.33,18600.0
2009-06-19 10:15:00,33.33,33.33,33.18,33.18,9200.0,33.33,33.33,33.18,33.18,9200.0
2009-06-19 10:20:00,33.17,33.17,33.03,33.11,17300.0,33.17,33.17,33.03,33.11,17300.0
2009-06-19 10:25:00,33.09,33.11,33.03,33.04,21600.0,33.09,33.11,33.03,33.04,21600.0
2009-06-19 10:30:00,33.04,33.15,33.04,33.13,12900.0,33.04,33.15,33.04,33.13,12900.0
2009-06-19 10:35:00,33.11,33.11,33.01,33.01,5600.0,33.11,33.11,33.01,33.01,5600.0
2009-06-19 10:40:00,33.01,33.06,33.01,33.06,8200.0,33.01,33.06,33.01,33.06,8200.0
2009-06-19 10:45:00,33.05,33.11,33.04,33.08,8000.0,33.05,33.11,33.04,33.08,8000.0
2009-06-19 10:50:00,33.07,33.13,33.07,33.08,6600.0,33.07,33.13,33.07,33.08,6600.0
2009-06-19 10:55:00,33.13,33.15,33.08,33.15,7200.0,33.13,33.15,33.08,33.15,7200.0
2009-06-19 11:00:00,33.16,33.25,33.16,33.24,15000.0,33.16,33.25,33.16,33.24,15000.0
2009-06-19 11:05:00,33.22,33.3,33.22,33.29,10700.0,33.22,33.3,33.22,33.29,10700.0
2009-06-19 11:10:00,33.29,33.29,33.22,33.22,4600.0,33.29,33.29,33.22,33.22,4600.0
2009-06-19 11:15:00,33.22,33.23,33.18,33.21,2200.0,33.22,33.23,33.18,33.21,2200.0
2009-06-19 11:20:00,33.22,33.24,33.18,33.23,7600.0,33.22,33.24,33.18,33.23,7600.0
2009-06-19 11:25:00,33.22,33.29,33.21,33.26,4900.0,33.22,33.29,33.21,33.26,4900.0
2009-06-19 11:30:00,33.26,33.26,33.17,33.18,6600.0,33.26,33.26,33.17,33.18,6600.0
2009-06-19 11:35:00,33.21,33.26,33.18,33.25,4500.0,33.21,33.26,33.18,33.25,4500.0
2009-06-19 11:40:00,33.27,33.29,33.2,33.21,3700.0,33.27,33.29,33.2,33.21,3700.0
2009-06-19 11:45:00,33.2,33.26,33.19,33.22,7200.0,33.2,33.26,33.19,33.22,7200.0
2009-06-19 11:50:00,33.22,33.3,33.2,33.29,5300.0,33.22,33.3,33.2,33.29,5300.0
2009-06-19 11:55:00,33.3,33.31,33.28,33.31,3500.0,33.3,33.31,33.28,33.31,3500.0
2009-06-19 12:00:00,33.3,33.31,33.25,33.25,6500.0,33.3,33.31,33.25,33.25,6500.0
2009-06-19 12:05:00,33.27,33.27,33.16,33.16,6200.0,33.27,33.27,33.16,33.16,6200.0
2009-06-19 12:10:00,33.15,33.15,33.07,33.11,12900.0,33.15,33.15,33.07,33.11,12900.0
2009-06-19 12:15:00,33.11,33.15,33.1,33.12,5800.0,33.11,33.15,33.1,33.12,5800.0
2009-06-19 12:20:00,33.13,33.13,33.06,33.07,11700.0,33.13,33.13,33.06,33.07,11700.0
2009-06-19 12:25:00,33.07,33.11,33.06,33.11,16300.0,33.07,33.11,33.06,33.11,16300.0
2009-06-19 12:30:00,33.11,33.16,33.1,33.12,6200.0,33.11,33.16,33.1,33.12,6200.0
2009-06-19 12:35:00,33.13,33.18,33.11,33.18,5200.0,33.13,33.18,33.11,33.18,5200.0
2009-06-19 12:40:00,33.18,33.18,33.12,33.13,17200.0,33.18,33.18,33.12,33.13,17200.0
2009-06-19 12:45:00,33.13,33.15,33.12,33.15,16200.0,33.13,33.15,33.12,33.15,16200.0
2009-06-19 12:50:00,33.15,33.2,33.15,33.17,7800.0,33.15,33.2,33.15,33.17,7800.0
2009-06-19 12:55:00,33.17,33.17,33.12,33.12,5900.0,33.17,33.17,33.12,33.12,5900.0
2009-06-19 13:00:00,33.12,33.12,33.1,33.11,13100.0,33.12,33.12,33.1,33.11,13100.0
2009-06-19 13:05:00,33.11,33.12,33.1,33.11,15800.0,33.11,33.12,33.1,33.11,15800.0
2009-06-19 13:10:00,33.12,33.19,33.11,33.17,16200.0,33.12,33.19,33.11,33.17,16200.0
2009-06-19 13:15:00,33.17,33.17,33.15,33.16,6200.0,33.17,33.17,33.15,33.16,6200.0
2009-06-19 13:20:00,33.17,33.18,33.15,33.18,12600.0,33.17,33.18,33.15,33.18,12600.0
2009-06-19 13:25:00,33.17,33.21,33.15,33.18,14000.0,33.17,33.21,33.15,33.18,14000.0
2009-06-19 13:30:00,33.18,33.21,33.16,33.2,13400.0,33.18,33.21,33.16,33.2,13400.0
2009-06-19 13:35:00,33.21,33.25,33.2,33.2,13000.0,33.21,33.25,33.2,33.2,13000.0
2009-06-19 13:40:00,33.21,33.23,33.2,33.2,7100.0,33.21,33.23,33.2,33.2,7100.0
2009-06-19 13:45:00,33.2,33.26,33.17,33.25,12500.0,33.2,33.26,33.17,33.25,12500.0
2009-06-19 13:50:00,33.24,33.24,33.16,33.2,9400.0,33.24,33.24,33.16,33.2,9400.0
2009-06-19 13:55:00,33.2,33.21,33.15,33.17,12500.0,33.2,33.21,33.15,33.17,12500.0
2009-06-19 14:00:00,33.17,33.19,33.15,33.17,13400.0,33.17,33.19,33.15,33.17,13400.0
2009-06-19 14:05:00,33.15,33.2,33.13,33.13,16200.0,33.15,33.2,33.13,33.13,16200.0
2009-06-19 14:10:00,33.13,33.15,33.0,33.07,29600.0,33.13,33.15,33.0,33.07,29600.0
2009-06-19 14:15:00,33.06,33.08,33.05,33.05,9900.0,33.06,33.08,33.05,33.05,9900.0
2009-06-19 14:20:00,33.05,33.07,32.98,32.98,22500.0,33.05,33.07,32.98,32.98,22500.0
2009-06-19 14:25:00,32.98,33.05,32.96,33.04,9700.0,32.98,33.05,32.96,33.04,9700.0
2009-06-19 14:30:00,33.05,33.14,33.03,33.12,19300.0,33.05,33.14,33.03,33.12,19300.0
2009-06-19 14:35:00,33.14,33.14,33.1,33.14,15300.0,33.14,33.14,33.1,33.14,15300.0
2009-06-19 14:40:00,33.14,33.21,33.14,33.18,20300.0,33.14,33.21,33.14,33.18,20300.0
2009-06-19 14:45:00,33.17,33.17,33.1,33.11,11300.0,33.17,33.17,33.1,33.11,11300.0
2009-06-19 14:50:00,33.11,33.13,33.1,33.1,89600.0,33.11,33.13,33.1,33.1,89600.0
2009-06-19 14:55:00,33.1,33.19,33.1,33.16,19700.0,33.1,33.19,33.1,33.16,19700.0
2009-06-19 15:00:00,33.17,33.17,33.1,33.12,14900.0,33.17,33.17,33.1,33.12,14900.0
2009-06-19 15:05:00,33.13,33.15,33.05,33.1,18500.0,33.13,33.15,33.05,33.1,18500.0
2009-06-19 15:10:00,33.11,33.14,33.08,33.11,16300.0,33.11,33.14,33.08,33.11,16300.0
2009-06-19 15:15:00,33.11,33.17,33.09,33.15,16500.0,33.11,33.17,33.09,33.15,16500.0
2009-06-19 15:20:00,33.15,33.18,33.12,33.12,14700.0,33.15,33.18,33.12,33.12,14700.0
2009-06-19 15:25:00,33.11,33.29,33.11,33.28,38100.0,33.11,33.29,33.11,33.28,38100.0
2009-06-19 15:30:00,33.29,33.33,33.28,33.3,14800.0,33.29,33.33,33.28,33.3,14800.0
2009-06-19 15:35:00,33.3,33.33,33.27,33.31,33500.0,33.3,33.33,33.27,33.31,33500.0
2009-06-19 15:40:00,33.31,33.31,33.25,33.27,23200.0,33.31,33.31,33.25,33.27,23200.0
2009-06-19 15:45:00,33.26,33.32,33.13,33.31,25300.0,33.26,33.32,33.13,33.31,25300.0
2009-06-19 15:50:00,33.31,33.38,33.28,33.33,62900.0,33.31,33.38,33.28,33.33,62900.0
2009-06-19 15:55:00,33.33,33.4,33.23,33.35,113600.0,33.33,33.4,33.23,33.35,113600.0
2009-06-22 09:30:00,32.97,33.0,32.51,32.84,47400.0,32.97,33.0,32.51,32.84,47400.0
2009-06-22 09:35:00,32.88,32.9,32.76,32.9,29000.0,32.88,32.9,32.76,32.9,29000.0
2009-06-22 09:40:00,32.92,32.98,32.81,32.96,74500.0,32.92,32.98,32.81,32.96,74500.0
2009-06-22 09:45:00,32.92,32.93,32.82,32.89,20500.0,32.92,32.93,32.82,32.89,20500.0
2009-06-22 09:50:00,32.89,32.96,32.85,32.87,15000.0,32.89,32.96,32.85,32.87,15000.0
2009-06-22 09:55:00,32.84,32.84,32.63,32.69,41100.0,32.84,32.84,32.63,32.69,41100.0
2009-06-22 10:00:00,32.68,32.7,32.46,32.48,26800.0,32.68,32.7,32.46,32.48,26800.0
2009-06-22 10:05:00,32.51,32.68,32.49,32.62,26400.0,32.51,32.68,32.49,32.62,26400.0
2009-06-22 10:10:00,32.61,32.7,32.61,32.67,19500.0,32.61,32.7,32.61,32.67,19500.0
2009-06-22 10:15:00,32.67,32.74,32.67,32.68,22000.0,32.67,32.74,32.67,32.68,22000.0
2009-06-22 10:20:00,32.69,32.73,32.66,32.68,29600.0,32.69,32.73,32.66,32.68,29600.0
2009-06-22 10:25:00,32.69,32.77,32.69,32.74,16600.0,32.69,32.77,32.69,32.74,16600.0
2009-06-22 10:30:00,32.74,32.82,32.71,32.74,25100.0,32.74,32.82,32.71,32.74,25100.0
2009-06-22 10:35:00,32.73,32.8,32.73,32.8,15400.0,32.73,32.8,32.73,32.8,15400.0
2009-06-22 10:40:00,32.8,32.86,32.78,32.85,14400.0,32.8,32.86,32.78,32.85,14400.0
2009-06-22 10:45:00,32.84,32.89,32.84,32.86,6100.0,32.84,32.89,32.84,32.86,6100.0
2009-06-22 10:50:00,32.85,32.93,32.83,32.91,8500.0,32.85,32.93,32.83,32.91,8500.0
2009-06-22 10:55:00,32.92,33.01,32.91,33.0,45300.0,32.92,33.01,32.91,33.0,45300.0
2009-06-22 11:00:00,33.01,33.03,32.9,32.97,18300.0,33.01,33.03,32.9,32.97,18300.0
2009-06-22 11:05:00,32.99,33.09,32.98,33.06,23000.0,32.99,33.09,32.98,33.06,23000.0
2009-06-22 11:10:00,33.03,33.06,33.02,33.03,6200.0,33.03,33.06,33.02,33.03,6200.0
2009-06-22 11:15:00,33.02,33.1,33.0,33.07,9000.0,33.02,33.1,33.0,33.07,9000.0
2009-06-22 11:20:00,33.05,33.1,33.04,33.1,9000.0,33.05,33.1,33.04,33.1,9000.0
2009-06-22 11:25:00,33.06,33.22,33.06,33.14,16900.0,33.06,33.22,33.06,33.14,16900.0
2009-06-22 11:30:00,33.13,33.17,33.1,33.17,13500.0,33.13,33.17,33.1,33.17,13500.0
2009-06-22 11:35:00,33.17,33.18,33.07,33.08,8000.0,33.17,33.18,33.07,33.08,8000.0
2009-06-22 11:40:00,33.08,33.15,33.08,33.11,7000.0,33.08,33.15,33.08,33.11,7000.0
2009-06-22 11:45:00,33.1,33.14,33.06,33.07,9100.0,33.1,33.14,33.06,33.07,9100.0
2009-06-22 11:50:00,33.06,33.1,33.02,33.1,13000.0,33.06,33.1,33.02,33.1,13000.0
2009-06-22 11:55:00,33.1,33.1,33.05,33.07,7700.0,33.1,33.1,33.05,33.07,7700.0
2009-06-22 12:00:00,33.1,33.1,33.07,33.07,7400.0,33.1,33.1,33.07,33.07,7400.0
2009-06-22 12:05:00,33.08,33.09,33.06,33.09,6200.0,33.08,33.09,33.06,33.09,6200.0
2009-06-22 12:10:00,33.09,33.09,33.06,33.08,6100.0,33.09,33.09,33.06,33.08,6100.0
2009-06-22 12:15:00,33.07,33.14,33.06,33.1,8600.0,33.07,33.14,33.06,33.1,8600.0
2009-06-22 12:20:00,33.11,33.13,33.08,33.13,10200.0,33.11,33.13,33.08,33.13,10200.0
2009-06-22 12:25:00,33.12,33.2,33.12,33.19,7800.0,33.12,33.2,33.12,33.19,7800.0
2009-06-22 12:30:00,33.18,33.19,33.17,33.18,8600.0,33.18,33.19,33.17,33.18,8600.0
2009-06-22 12:35:00,33.16,33.17,33.11,33.16,14100.0,33.16,33.17,33.11,33.16,14100.0
2009-06-22 12:40:00,33.17,33.19,33.16,33.18,8900.0,33.17,33.19,33.16,33.18,8900.0
2009-06-22 12:45:00,33.18,33.19,33.12,33.15,18400.0,33.18,33.19,33.12,33.15,18400.0
2009-06-22 12:50:00,33.15,33.19,33.15,33.18,9100.0,33.15,33.19,33.15,33.18,9100.0
2009-06-22 12:55:00,33.19,33.25,33.18,33.24,7500.0,33.19,33.25,33.18,33.24,7500.0
2009-06-22 13:00:00,33.22,33.27,33.22,33.23,9400.0,33.22,33.27,33.22,33.23,9400.0
2009-06-22 13:05:00,33.23,33.25,33.22,33.22,5000.0,33.23,33.25,33.22,33.22,5000.0
2009-06-22 13:10:00,33.22,33.22,33.09,33.1,11500.0,33.22,33.22,33.09,33.1,11500.0
2009-06-22 13:15:00,33.09,33.1,32.99,33.01,8500.0,33.09,33.1,32.99,33.01,8500.0
2009-06-22 13:20:00,33.01,33.03,33.0,33.01,6800.0,33.01,33.03,33.0,33.01,6800.0
2009-06-22 13:25:00,33.01,33.03,32.93,32.96,74800.0,33.01,33.03,32.93,32.96,74800.0
2009-06-22 13:30:00,32.95,32.96,32.94,32.95,26000.0,32.95,32.96,32.94,32.95,26000.0
2009-06-22 13:35:00,32.94,32.95,32.94,32.95,3400.0,32.94,32.95,32.94,32.95,3400.0
2009-06-22 13:40:00,32.94,32.95,32.94,32.94,4800.0,32.94,32.95,32.94,32.94,4800.0
2009-06-22 13:45:00,32.95,32.95,32.94,32.95,2800.0,32.95,32.95,32.94,32.95,2800.0
2009-06-22 13:50:00,32.95,32.96,32.89,32.9,29600.0,32.95,32.96,32.89,32.9,29600.0
2009-06-22 13:55:00,32.91,32.94,32.88,32.94,15500.0,32.91,32.94,32.88,32.94,15500.0
2009-06-22 14:00:00,32.93,33.0,32.93,32.98,22700.0,32.93,33.0,32.93,32.98,22700.0
2009-06-22 14:05:00,32.97,33.05,32.97,33.05,13800.0,32.97,33.05,32.97,33.05,13800.0
2009-06-22 14:10:00,33.06,33.16,33.06,33.12,86700.0,33.06,33.16,33.06,33.12,86700.0
2009-06-22 14:15:00,33.12,33.14,33.09,33.11,15000.0,33.12,33.14,33.09,33.11,15000.0
2009-06-22 14:20:00,33.1,33.12,33.06,33.11,15800.0,33.1,33.12,33.06,33.11,15800.0
2009-06-22 14:25:00,33.12,33.2,33.12,33.17,13800.0,33.12,33.2,33.12,33.17,13800.0
2009-06-22 14:30:00,33.17,33.18,33.1,33.16,30800.0,33.17,33.18,33.1,33.16,30800.0
2009-06-22 14:35:00,33.17,33.18,33.11,33.18,23200.0,33.17,33.18,33.11,33.18,23200.0
2009-06-22 14:40:00,33.17,33.18,33.12,33.16,18700.0,33.17,33.18,33.12,33.16,18700.0
2009-06-22 14:45:00,33.16,33.16,33.09,33.12,27100.0,33.16,33.16,33.09,33.12,27100.0
2009-06-22 14:50:00,33.13,33.14,33.09,33.09,13400.0,33.13,33.14,33.09,33.09,13400.0
2009-06-22 14:55:00,33.1,33.13,33.09,33.12,10700.0,33.1,33.13,33.09,33.12,10700.0
2009-06-22 15:00:00,33.11,33.13,33.1,33.1,7300.0,33.11,33.13,33.1,33.1,7300.0
2009-06-22 15:05:00,33.1,33.15,33.06,33.13,22300.0,33.1,33.15,33.06,33.13,22300.0
2009-06-22 15:10:00,33.14,33.15,33.05,33.07,16600.0,33.14,33.15,33.05,33.07,16600.0
2009-06-22 15:15:00,33.08,33.12,33.06,33.12,15700.0,33.08,33.12,33.06,33.12,15700.0
2009-06-22 15:20:00,33.11,33.13,33.07,33.12,21300.0,33.11,33.13,33.07,33.12,21300.0
2009-06-22 15:25:00,33.11,33.17,33.07,33.17,42500.0,33.11,33.17,33.07,33.17,42500.0
2009-06-22 15:30:00,33.17,33.2,33.11,33.13,31100.0,33.17,33.2,33.11,33.13,31100.0
2009-06-22 15:35:00,33.14,33.24,33.13,33.23,25900.0,33.14,33.24,33.13,33.23,25900.0
2009-06-22 15:40:00,33.23,33.23,33.1,33.1,31700.0,33.23,33.23,33.1,33.1,31700.0
2009-06-22 15:45:00,33.11,33.15,33.08,33.08,36600.0,33.11,33.15,33.08,33.08,36600.0
2009-06-22 15:50:00,33.11,33.15,33.07,33.14,45200.0,33.11,33.15,33.07,33.14,45200.0
2009-06-22 15:55:00,33.14,33.27,33.04,33.11,86400.0,33.14,33.27,33.04,33.11,86400.0
2009-06-23 09:30:00,33.27,33.55,33.04,33.55,42600.0,33.27,33.55,33.04,33.55,42600.0
2009-06-23 09:35:00,33.51,33.51,33.12,33.18,50000.0,33.51,33.51,33.12,33.18,50000.0
2009-06-23 09:40:00,33.2,33.5,33.1,33.28,66800.0,33.2,33.5,33.1,33.28,66800.0
2009-06-23 09:45:00,33.28,33.3,33.1,33.1,26600.0,33.28,33.3,33.1,33.1,26600.0
2009-06-23 09:50:00,33.09,33.23,33.04,33.22,16900.0,33.09,33.23,33.04,33.22,16900.0
2009-06-23 09:55:00,33.21,33.25,33.2,33.25,6500.0,33.21,33.25,33.2,33.25,6500.0
2009-06-23 10:00:00,33.26,33.28,33.13,33.13,29400.0,33.26,33.28,33.13,33.13,29400.0
2009-06-23 10:05:00,33.12,33.13,32.96,33.04,18500.0,33.12,33.13,32.96,33.04,18500.0
2009-06-23 10:10:00,33.04,33.1,32.96,32.98,28700.0,33.04,33.1,32.96,32.98,28700.0
2009-06-23 10:15:00,32.97,33.0,32.79,32.79,16700.0,32.97,33.0,32.79,32.79,16700.0
2009-06-23 10:20:00,32.79,32.83,32.78,32.83,21000.0,32.79,32.83,32.78,32.83,21000.0
2009-06-23 10:25:00,32.83,32.91,32.83,32.9,19200.0,32.83,32.91,32.83,32.9,19200.0
2009-06-23 10:30:00,32.91,33.0,32.9,32.93,11100.0,32.91,33.0,32.9,32.93,11100.0
2009-06-23 10:35:00,32.92,32.94,32.9,32.92,11800.0,32.92,32.94,32.9,32.92,11800.0
2009-06-23 10:40:00,32.93,33.0,32.92,32.99,30800.0,32.93,33.0,32.92,32.99,30800.0
2009-06-23 10:45:00,33.0,33.11,33.0,33.05,100800.0,33.0,33.11,33.0,33.05,100800.0
2009-06-23 10:50:00,33.06,33.12,33.0,33.08,34100.0,33.06,33.12,33.0,33.08,34100.0
2009-06-23 10:55:00,33.06,33.12,33.04,33.1,7600.0,33.06,33.12,33.04,33.1,7600.0
2009-06-23 11:00:00,33.13,33.13,33.0,33.11,19300.0,33.13,33.13,33.0,33.11,19300.0
2009-06-23 11:05:00,33.07,33.1,33.01,33.07,26500.0,33.07,33.1,33.01,33.07,26500.0
2009-06-23 11:10:00,33.07,33.1,33.03,33.1,9300.0,33.07,33.1,33.03,33.1,9300.0
2009-06-23 11:15:00,33.08,33.18,33.06,33.16,19200.0,33.08,33.18,33.06,33.16,19200.0
2009-06-23 11:20:00,33.15,33.15,33.08,33.1,5300.0,33.15,33.15,33.08,33.1,5300.0
2009-06-23 11:25:00,33.1,33.11,33.05,33.07,11100.0,33.1,33.11,33.05,33.07,11100.0
2009-06-23 11:30:00,33.07,33.12,33.06,33.11,5100.0,33.07,33.12,33.06,33.11,5100.0
2009-06-23 11:35:00,33.11,33.15,33.03,33.06,20000.0,33.11,33.15,33.03,33.06,20000.0
2009-06-23 11:40:00,33.04,33.07,33.03,33.05,7400.0,33.04,33.07,33.03,33.05,7400.0
2009-06-23 11:45:00,33.05,33.15,33.05,33.15,21700.0,33.05,33.15,33.05,33.15,21700.0
2009-06-23 11:50:00,33.15,33.15,32.99,33.06,20800.0,33.15,33.15,32.99,33.06,20800.0
2009-06-23 11:55:00,33.05,33.05,33.0,33.01,10900.0,33.05,33.05,33.0,33.01,10900.0
2009-06-23 12:00:00,33.01,33.09,33.01,33.03,14400.0,33.01,33.09,33.01,33.03,14400.0
2009-06-23 12:05:00,33.03,33.05,32.95,32.95,12900.0,33.03,33.05,32.95,32.95,12900.0
2009-06-23 12:10:00,32.96,32.98,32.93,32.95,12600.0,32.96,32.98,32.93,32.95,12600.0
2009-06-23 12:15:00,32.95,32.99,32.9,32.94,29400.0,32.95,32.99,32.9,32.94,29400.0
2009-06-23 12:20:00,32.94,33.04,32.93,32.98,124600.0,32.94,33.04,32.93,32.98,124600.0
2009-06-23 12:25:00,32.98,32.99,32.92,32.97,15300.0,32.98,32.99,32.92,32.97,15300.0
2009-06-23 12:30:00,32.98,33.0,32.95,32.97,17900.0,32.98,33.0,32.95,32.97,17900.0
2009-06-23 12:35:00,32.96,33.03,32.96,32.97,34100.0,32.96,33.03,32.96,32.97,34100.0
2009-06-23 12:40:00,32.97,32.98,32.96,32.98,13500.0,32.97,32.98,32.96,32.98,13500.0
2009-06-23 12:45:00,32.97,33.07,32.96,33.04,156800.0,32.97,33.07,32.96,33.04,156800.0
2009-06-23 12:50:00,33.03,33.07,32.96,32.97,26500.0,33.03,33.07,32.96,32.97,26500.0
2009-06-23 12:55:00,32.96,33.0,32.96,32.98,23200.0,32.96,33.0,32.96,32.98,23200.0
2009-06-23 13:00:00,32.97,33.11,32.97,33.1,58800.0,32.97,33.11,32.97,33.1,58800.0
2009-06-23 13:05:00,33.08,33.09,32.99,33.0,19800.0,33.08,33.09,32.99,33.0,19800.0
2009-06-23 13:10:00,32.99,33.02,32.96,32.99,16600.0,32.99,33.02,32.96,32.99,16600.0
2009-06-23 13:15:00,32.99,33.04,32.98,33.03,2200.0,32.99,33.04,32.98,33.03,2200.0
2009-06-23 13:20:00,33.02,33.04,33.01,33.01,3200.0,33.02,33.04,33.01,33.01,3200.0
2009-06-23 13:25:00,33.01,33.02,32.97,32.97,4000.0,33.01,33.02,32.97,32.97,4000.0
2009-06-23 13:30:00,32.97,33.03,32.97,33.03,3600.0,32.97,33.03,32.97,33.03,3600.0
2009-06-23 13:35:00,33.03,33.03,33.02,33.02,2500.0,33.03,33.03,33.02,33.02,2500.0
2009-06-23 13:40:00,33.03,33.03,32.97,33.01,9300.0,33.03,33.03,32.97,33.01,9300.0
2009-06-23 13:45:00,33.02,33.03,33.0,33.01,16300.0,33.02,33.03,33.0,33.01,16300.0
2009-06-23 13:50:00,33.01,33.1,33.0,33.06,13600.0,33.01,33.1,33.0,33.06,13600.0
2009-06-23 13:55:00,33.06,33.08,33.01,33.05,17700.0,33.06,33.08,33.01,33.05,17700.0
2009-06-23 14:00:00,33.05,33.07,33.01,33.05,63300.0,33.05,33.07,33.01,33.05,63300.0
2009-06-23 14:05:00,33.05,33.12,33.05,33.09,15700.0,33.05,33.12,33.05,33.09,15700.0
2009-06-23 14:10:00,33.09,33.18,33.08,33.17,24700.0,33.09,33.18,33.08,33.17,24700.0
2009-06-23 14:15:00,33.17,33.29,33.17,33.2,33000.0,33.17,33.29,33.17,33.2,33000.0
2009-06-23 14:20:00,33.2,33.36,33.15,33.33,91200.0,33.2,33.36,33.15,33.33,91200.0
2009-06-23 14:25:00,33.33,33.36,33.3,33.31,25600.0,33.33,33.36,33.3,33.31,25600.0
2009-06-23 14:30:00,33.32,33.32,33.28,33.29,13600.0,33.32,33.32,33.28,33.29,13600.0
2009-06-23 14:35:00,33.3,33.32,33.29,33.31,13900.0,33.3,33.32,33.29,33.31,13900.0
2009-06-23 14:40:00,33.31,33.42,33.3,33.4,28800.0,33.31,33.42,33.3,33.4,28800.0
2009-06-23 14:45:00,33.39,33.39,33.31,33.35,7900.0,33.39,33.39,33.31,33.35,7900.0
2009-06-23 14:50:00,33.36,33.5,33.33,33.5,37800.0,33.36,33.5,33.33,33.5,37800.0
2009-06-23 14:55:00,33.49,33.55,33.46,33.52,25600.0,33.49,33.55,33.46,33.52,25600.0
2009-06-23 15:00:00,33.51,33.54,33.45,33.48,13400.0,33.51,33.54,33.45,33.48,13400.0
2009-06-23 15:05:00,33.47,33.6,33.47,33.57,69700.0,33.47,33.6,33.47,33.57,69700.0
2009-06-23 15:10:00,33.58,33.73,33.56,33.73,75100.0,33.58,33.73,33.56,33.73,75100.0
2009-06-23 15:15:00,33.73,33.87,33.73,33.85,62100.0,33.73,33.87,33.73,33.85,62100.0
2009-06-23 15:20:00,33.85,33.95,33.82,33.82,150700.0,33.85,33.95,33.82,33.82,150700.0
2009-06-23 15:25:00,33.82,33.89,33.81,33.86,56900.0,33.82,33.89,33.81,33.86,56900.0
2009-06-23 15:30:00,33.84,33.9,33.75,33.9,41100.0,33.84,33.9,33.75,33.9,41100.0
2009-06-23 15:35:00,33.89,33.95,33.87,33.93,43800.0,33.89,33.95,33.87,33.93,43800.0
2009-06-23 15:40:00,33.93,34.02,33.93,33.97,85500.0,33.93,34.02,33.93,33.97,85500.0
2009-06-23 15:45:00,33.96,33.96,33.83,33.87,56000.0,33.96,33.96,33.83,33.87,56000.0
2009-06-23 15:50:00,33.88,33.89,33.72,33.73,61700.0,33.88,33.89,33.72,33.73,61700.0
2009-06-23 15:55:00,33.72,33.78,33.64,33.78,86200.0,33.72,33.78,33.64,33.78,86200.0
2009-06-24 09:30:00,33.7,33.7,33.13,33.3,61700.0,33.7,33.7,33.13,33.3,61700.0
2009-06-24 09:35:00,33.32,33.33,33.18,33.29,37300.0,33.32,33.33,33.18,33.29,37300.0
2009-06-24 09:40:00,33.26,33.47,33.26,33.45,23400.0,33.26,33.47,33.26,33.45,23400.0
2009-06-24 09:45:00,33.46,33.47,33.36,33.47,11500.0,33.46,33.47,33.36,33.47,11500.0
2009-06-24 09:50:00,33.48,33.74,33.48,33.74,22800.0,33.48,33.74,33.48,33.74,22800.0
2009-06-24 09:55:00,33.7,33.78,33.59,33.68,26300.0,33.7,33.78,33.59,33.68,26300.0
2009-06-24 10:00:00,33.67,33.71,33.5,33.69,29800.0,33.67,33.71,33.5,33.69,29800.0
2009-06-24 10:05:00,33.7,33.9,33.66,33.78,70600.0,33.7,33.9,33.66,33.78,70600.0
2009-06-24 10:10:00,33.8,33.86,33.73,33.74,75300.0,33.8,33.86,33.73,33.74,75300.0
2009-06-24 10:15:00,33.76,34.0,33.76,33.95,26700.0,33.76,34.0,33.76,33.95,26700.0
2009-06-24 10:20:00,33.95,34.15,33.95,34.06,18300.0,33.95,34.15,33.95,34.06,18300.0
2009-06-24 10:25:00,34.06,34.13,34.06,34.1,12300.0,34.06,34.13,34.06,34.1,12300.0
2009-06-24 10:30:00,34.12,34.14,34.1,34.13,9300.0,34.12,34.14,34.1,34.13,9300.0
2009-06-24 10:35:00,34.13,34.15,34.09,34.13,8800.0,34.13,34.15,34.09,34.13,8800.0
2009-06-24 10:40:00,34.12,34.13,34.08,34.11,19100.0,34.12,34.13,34.08,34.11,19100.0
2009-06-24 10:45:00,34.11,34.19,34.1,34.19,12200.0,34.11,34.19,34.1,34.19,12200.0
2009-06-24 10:50:00,34.17,34.3,34.13,34.15,19900.0,34.17,34.3,34.13,34.15,19900.0
2009-06-24 10:55:00,34.17,34.27,34.17,34.19,17000.0,34.17,34.27,34.17,34.19,17000.0
2009-06-24 11:00:00,34.17,34.17,34.02,34.05,16500.0,34.17,34.17,34.02,34.05,16500.0
2009-06-24 11:05:00,34.04,34.05,33.94,33.94,10200.0,34.04,34.05,33.94,33.94,10200.0
2009-06-24 11:10:00,33.95,33.98,33.93,33.97,4900.0,33.95,33.98,33.93,33.97,4900.0
2009-06-24 11:15:00,33.98,33.98,33.95,33.96,7400.0,33.98,33.98,33.95,33.96,7400.0
2009-06-24 11:20:00,33.96,34.02,33.96,34.0,5400.0,33.96,34.02,33.96,34.0,5400.0
2009-06-24 11:25:00,34.02,34.04,34.0,34.03,5600.0,34.02,34.04,34.0,34.03,5600.0
2009-06-24 11:30:00,34.04,34.04,33.97,33.98,3100.0,34.04,34.04,33.97,33.98,3100.0
2009-06-24 11:35:00,33.97,33.98,33.97,33.97,2400.0,33.97,33.98,33.97,33.97,2400.0
2009-06-24 11:40:00,33.97,33.98,33.93,33.93,7200.0,33.97,33.98,33.93,33.93,7200.0
2009-06-24 11:45:00,33.94,33.95,33.94,33.95,5800.0,33.94,33.95,33.94,33.95,5800.0
2009-06-24 11:50:00,33.96,33.97,33.95,33.97,3900.0,33.96,33.97,33.95,33.97,3900.0
2009-06-24 11:55:00,33.97,34.0,33.96,34.0,3500.0,33.97,34.0,33.96,34.0,3500.0
2009-06-24 12:00:00,34.0,34.0,33.98,34.0,9100.0,34.0,34.0,33.98,34.0,9100.0
2009-06-24 12:05:00,34.0,34.01,33.99,34.0,5600.0,34.0,34.01,33.99,34.0,5600.0
2009-06-24 12:10:00,34.01,34.01,33.98,34.01,4700.0,34.01,34.01,33.98,34.01,4700.0
2009-06-24 12:15:00,34.01,34.01,33.97,33.97,2900.0,34.01,34.01,33.97,33.97,2900.0
2009-06-24 12:20:00,33.99,34.04,33.99,34.0,10600.0,33.99,34.04,33.99,34.0,10600.0
2009-06-24 12:25:00,34.0,34.02,33.99,33.99,5500.0,34.0,34.02,33.99,33.99,5500.0
2009-06-24 12:30:00,33.99,34.02,33.98,33.99,5500.0,33.99,34.02,33.98,33.99,5500.0
2009-06-24 12:35:00,33.99,34.01,33.99,34.0,1300.0,33.99,34.01,33.99,34.0,1300.0
2009-06-24 12:40:00,34.01,34.01,33.85,33.85,8400.0,34.01,34.01,33.85,33.85,8400.0
2009-06-24 12:45:00,33.86,33.93,33.86,33.9,3900.0,33.86,33.93,33.86,33.9,3900.0
2009-06-24 12:50:00,33.92,33.93,33.91,33.93,1900.0,33.92,33.93,33.91,33.93,1900.0
2009-06-24 12:55:00,33.94,33.96,33.94,33.96,2500.0,33.94,33.96,33.94,33.96,2500.0
2009-06-24 13:00:00,33.95,33.97,33.95,33.96,2600.0,33.95,33.97,33.95,33.96,2600.0
2009-06-24 13:05:00,33.97,33.97,33.96,33.96,1800.0,33.97,33.97,33.96,33.96,1800.0
2009-06-24 13:10:00,33.96,33.97,33.96,33.96,1400.0,33.96,33.97,33.96,33.96,1400.0
2009-06-24 13:15:00,33.96,33.97,33.9,33.9,10000.0,33.96,33.97,33.9,33.9,10000.0
2009-06-24 13:20:00,33.89,33.9,33.89,33.9,2400.0,33.89,33.9,33.89,33.9,2400.0
2009-06-24 13:25:00,33.89,33.9,33.84,33.88,33100.0,33.89,33.9,33.84,33.88,33100.0
2009-06-24 13:30:00,33.87,33.9,33.87,33.9,2700.0,33.87,33.9,33.87,33.9,2700.0
2009-06-24 13:35:00,33.9,33.99,33.9,33.98,8200.0,33.9,33.99,33.9,33.98,8200.0
2009-06-24 13:40:00,33.98,34.0,33.98,33.99,1400.0,33.98,34.0,33.98,33.99,1400.0
2009-06-24 13:45:00,33.99,34.0,33.97,33.97,5900.0,33.99,34.0,33.97,33.97,5900.0
2009-06-24 13:50:00,33.98,34.0,33.95,33.99,12000.0,33.98,34.0,33.95,33.99,12000.0
2009-06-24 13:55:00,33.99,34.0,33.94,33.96,6600.0,33.99,34.0,33.94,33.96,6600.0
2009-06-24 14:00:00,33.97,34.01,33.97,34.01,5600.0,33.97,34.01,33.97,34.01,5600.0
2009-06-24 14:05:00,34.01,34.03,33.98,33.98,6600.0,34.01,34.03,33.98,33.98,6600.0
2009-06-24 14:10:00,33.98,33.99,33.94,33.94,5700.0,33.98,33.99,33.94,33.94,5700.0
2009-06-24 14:15:00,33.93,33.93,33.8,33.85,61900.0,33.93,33.93,33.8,33.85,61900.0
2009-06-24 14:20:00,33.85,34.0,33.74,33.8,20600.0,33.85,34.0,33.74,33.8,20600.0
2009-06-24 14:25:00,33.82,33.95,33.67,33.73,18800.0,33.82,33.95,33.67,33.73,18800.0
2009-06-24 14:30:00,33.72,33.79,33.69,33.74,19700.0,33.72,33.79,33.69,33.74,19700.0
2009-06-24 14:35:00,33.74,33.74,33.64,33.65,17200.0,33.74,33.74,33.64,33.65,17200.0
2009-06-24 14:40:00,33.64,33.8,33.64,33.78,18900.0,33.64,33.8,33.64,33.78,18900.0
2009-06-24 14:45:00,33.77,33.83,33.77,33.8,18200.0,33.77,33.83,33.77,33.8,18200.0
2009-06-24 14:50:00,33.82,33.88,33.81,33.86,5200.0,33.82,33.88,33.81,33.86,5200.0
2009-06-24 14:55:00,33.87,33.92,33.79,33.82,14600.0,33.87,33.92,33.79,33.82,14600.0
2009-06-24 15:00:00,33.81,33.86,33.79,33.83,20000.0,33.81,33.86,33.79,33.83,20000.0
2009-06-24 15:05:00,33.81,33.83,33.72,33.72,25400.0,33.81,33.83,33.72,33.72,25400.0
2009-06-24 15:10:00,33.73,33.81,33.7,33.8,28800.0,33.73,33.81,33.7,33.8,28800.0
2009-06-24 15:15:00,33.81,33.9,33.79,33.79,33100.0,33.81,33.9,33.79,33.79,33100.0
2009-06-24 15:20:00,33.8,33.87,33.76,33.83,28200.0,33.8,33.87,33.76,33.83,28200.0
2009-06-24 15:25:00,33.83,33.92,33.8,33.88,44100.0,33.83,33.92,33.8,33.88,44100.0
2009-06-24 15:30:00,33.87,33.95,33.87,33.94,11600.0,33.87,33.95,33.87,33.94,11600.0
2009-06-24 15:35:00,33.95,34.01,33.89,33.99,51900.0,33.95,34.01,33.89,33.99,51900.0
2009-06-24 15:40:00,34.0,34.0,33.88,33.93,29000.0,34.0,34.0,33.88,33.93,29000.0
2009-06-24 15:45:00,33.94,34.05,33.92,34.03,57000.0,33.94,34.05,33.92,34.03,57000.0
2009-06-24 15:50:00,34.03,34.1,34.0,34.02,82300.0,34.03,34.1,34.0,34.02,82300.0
2009-06-24 15:55:00,34.02,34.15,34.01,34.07,125700.0,34.02,34.15,34.01,34.07,125700.0
2009-06-25 09:30:00,33.97,33.97,33.42,33.49,39400.0,33.97,33.97,33.42,33.49,39400.0
2009-06-25 09:35:00,33.49,33.54,33.34,33.39,26200.0,33.49,33.54,33.34,33.39,26200.0
2009-06-25 09:40:00,33.39,33.46,33.35,33.37,12700.0,33.39,33.46,33.35,33.37,12700.0
2009-06-25 09:45:00,33.36,33.42,33.31,33.4,20800.0,33.36,33.42,33.31,33.4,20800.0
2009-06-25 09:50:00,33.39,33.77,33.39,33.77,45500.0,33.39,33.77,33.39,33.77,45500.0
2009-06-25 09:55:00,33.77,33.94,33.77,33.85,24100.0,33.77,33.94,33.77,33.85,24100.0
2009-06-25 10:00:00,33.85,34.04,33.84,34.01,20200.0,33.85,34.04,33.84,34.01,20200.0
2009-06-25 10:05:00,34.01,34.11,34.0,34.09,15600.0,34.01,34.11,34.0,34.09,15600.0
2009-06-25 10:10:00,34.11,34.35,34.1,34.35,36300.0,34.11,34.35,34.1,34.35,36300.0
2009-06-25 10:15:00,34.36,34.43,34.35,34.41,16000.0,34.36,34.43,34.35,34.41,16000.0
2009-06-25 10:20:00,34.41,34.5,34.37,34.49,24100.0,34.41,34.5,34.37,34.49,24100.0
2009-06-25 10:25:00,34.49,34.59,34.49,34.54,27000.0,34.49,34.59,34.49,34.54,27000.0
2009-06-25 10:30:00,34.54,34.58,34.49,34.56,33400.0,34.54,34.58,34.49,34.56,33400.0
2009-06-25 10:35:00,34.54,34.57,34.5,34.55,18200.0,34.54,34.57,34.5,34.55,18200.0
2009-06-25 10:40:00,34.57,34.59,34.48,34.5,23600.0,34.57,34.59,34.48,34.5,23600.0
2009-06-25 10:45:00,34.5,34.52,34.49,34.51,11700.0,34.5,34.52,34.49,34.51,11700.0
2009-06-25 10:50:00,34.51,34.58,34.49,34.57,9100.0,34.51,34.58,34.49,34.57,9100.0
2009-06-25 10:55:00,34.57,34.57,34.49,34.49,24000.0,34.57,34.57,34.49,34.49,24000.0
2009-06-25 11:00:00,34.5,34.55,34.49,34.5,14600.0,34.5,34.55,34.49,34.5,14600.0
2009-06-25 11:05:00,34.5,34.51,34.48,34.49,71600.0,34.5,34.51,34.48,34.49,71600.0
2009-06-25 11:10:00,34.49,34.5,34.49,34.5,5900.0,34.49,34.5,34.49,34.5,5900.0
2009-06-25 11:15:00,34.5,34.51,34.46,34.51,11100.0,34.5,34.51,34.46,34.51,11100.0
2009-06-25 11:20:00,34.5,34.51,34.46,34.5,5100.0,34.5,34.51,34.46,34.5,5100.0
2009-06-25 11:25:00,34.49,34.55,34.47,34.49,15700.0,34.49,34.55,34.47,34.49,15700.0
2009-06-25 11:30:00,34.51,34.58,34.49,34.55,15400.0,34.51,34.58,34.49,34.55,15400.0
2009-06-25 11:35:00,34.58,34.58,34.5,34.5,11400.0,34.58,34.58,34.5,34.5,11400.0
2009-06-25 11:40:00,34.5,34.58,34.5,34.55,10300.0,34.5,34.58,34.5,34.55,10300.0
2009-06-25 11:45:00,34.55,34.58,34.52,34.58,10000.0,34.55,34.58,34.52,34.58,10000.0
2009-06-25 11:50:00,34.58,34.58,34.57,34.57,33800.0,34.58,34.58,34.57,34.57,33800.0
2009-06-25 11:55:00,34.58,34.61,34.56,34.61,40200.0,34.58,34.61,34.56,34.61,40200.0
2009-06-25 12:00:00,34.61,34.65,34.59,34.64,9400.0,34.61,34.65,34.59,34.64,9400.0
2009-06-25 12:05:00,34.63,34.66,34.63,34.64,3400.0,34.63,34.66,34.63,34.64,3400.0
2009-06-25 12:10:00,34.64,34.75,34.64,34.71,27200.0,34.64,34.75,34.64,34.71,27200.0
2009-06-25 12:15:00,34.71,34.77,34.71,34.76,9700.0,34.71,34.77,34.71,34.76,9700.0
2009-06-25 12:20:00,34.76,34.78,34.75,34.77,7400.0,34.76,34.78,34.75,34.77,7400.0
2009-06-25 12:25:00,34.76,34.77,34.71,34.73,7400.0,34.76,34.77,34.71,34.73,7400.0
2009-06-25 12:30:00,34.75,34.78,34.7,34.7,4700.0,34.75,34.78,34.7,34.7,4700.0
2009-06-25 12:35:00,34.68,34.72,34.68,34.69,11300.0,34.68,34.72,34.68,34.69,11300.0
2009-06-25 12:40:00,34.71,34.77,34.69,34.77,8100.0,34.71,34.77,34.69,34.77,8100.0
2009-06-25 12:45:00,34.76,34.77,34.75,34.76,4500.0,34.76,34.77,34.75,34.76,4500.0
2009-06-25 12:50:00,34.76,34.76,34.71,34.73,10700.0,34.76,34.76,34.71,34.73,10700.0
2009-06-25 12:55:00,34.72,34.75,34.69,34.7,14400.0,34.72,34.75,34.69,34.7,14400.0
2009-06-25 13:00:00,34.71,34.75,34.68,34.72,26500.0,34.71,34.75,34.68,34.72,26500.0
2009-06-25 13:05:00,34.74,34.81,34.72,34.81,13300.0,34.74,34.81,34.72,34.81,13300.0
2009-06-25 13:10:00,34.83,34.84,34.79,34.8,7600.0,34.83,34.84,34.79,34.8,7600.0
2009-06-25 13:15:00,34.79,34.81,34.75,34.78,31400.0,34.79,34.81,34.75,34.78,31400.0
2009-06-25 13:20:00,34.76,34.81,34.76,34.79,7000.0,34.76,34.81,34.76,34.79,7000.0
2009-06-25 13:25:00,34.79,34.85,34.79,34.84,8200.0,34.79,34.85,34.79,34.84,8200.0
2009-06-25 13:30:00,34.85,34.87,34.82,34.83,7800.0,34.85,34.87,34.82,34.83,7800.0
2009-06-25 13:35:00,34.83,34.83,34.8,34.81,3300.0,34.83,34.83,34.8,34.81,3300.0
2009-06-25 13:40:00,34.8,34.8,34.72,34.72,14000.0,34.8,34.8,34.72,34.72,14000.0
2009-06-25 13:45:00,34.73,34.76,34.73,34.76,9600.0,34.73,34.76,34.73,34.76,9600.0
2009-06-25 13:50:00,34.76,34.79,34.75,34.79,6400.0,34.76,34.79,34.75,34.79,6400.0
2009-06-25 13:55:00,34.78,34.78,34.76,34.77,2500.0,34.78,34.78,34.76,34.77,2500.0
2009-06-25 14:00:00,34.79,34.8,34.74,34.76,11200.0,34.79,34.8,34.74,34.76,11200.0
2009-06-25 14:05:00,34.76,34.79,34.75,34.77,8800.0,34.76,34.79,34.75,34.77,8800.0
2009-06-25 14:10:00,34.77,34.78,34.73,34.73,9300.0,34.77,34.78,34.73,34.73,9300.0
2009-06-25 14:15:00,34.72,34.73,34.69,34.72,8800.0,34.72,34.73,34.69,34.72,8800.0
2009-06-25 14:20:00,34.71,34.74,34.69,34.74,15400.0,34.71,34.74,34.69,34.74,15400.0
2009-06-25 14:25:00,34.74,34.79,34.71,34.74,23700.0,34.74,34.79,34.71,34.74,23700.0
2009-06-25 14:30:00,34.75,34.75,34.72,34.74,16500.0,34.75,34.75,34.72,34.74,16500.0
2009-06-25 14:35:00,34.74,34.76,34.66,34.68,56200.0,34.74,34.76,34.66,34.68,56200.0
2009-06-25 14:40:00,34.69,34.73,34.67,34.72,18600.0,34.69,34.73,34.67,34.72,18600.0
2009-06-25 14:45:00,34.72,34.75,34.7,34.74,20700.0,34.72,34.75,34.7,34.74,20700.0
2009-06-25 14:50:00,34.73,34.74,34.69,34.72,13800.0,34.73,34.74,34.69,34.72,13800.0
2009-06-25 14:55:00,34.73,34.76,34.71,34.71,17100.0,34.73,34.76,34.71,34.71,17100.0
2009-06-25 15:00:00,34.71,34.75,34.71,34.74,12000.0,34.71,34.75,34.71,34.74,12000.0
2009-06-25 15:05:00,34.75,34.8,34.72,34.79,20200.0,34.75,34.8,34.72,34.79,20200.0
2009-06-25 15:10:00,34.8,34.84,34.78,34.79,20300.0,34.8,34.84,34.78,34.79,20300.0
2009-06-25 15:15:00,34.79,34.81,34.65,34.7,66800.0,34.79,34.81,34.65,34.7,66800.0
2009-06-25 15:20:00,34.71,34.76,34.71,34.74,19300.0,34.71,34.76,34.71,34.74,19300.0
2009-06-25 15:25:00,34.75,34.82,34.74,34.8,13700.0,34.75,34.82,34.74,34.8,13700.0
2009-06-25 15:30:00,34.79,34.81,34.71,34.71,18900.0,34.79,34.81,34.71,34.71,18900.0
2009-06-25 15:35:00,34.71,34.72,34.57,34.62,51000.0,34.71,34.72,34.57,34.62,51000.0
2009-06-25 15:40:00,34.64,34.76,34.58,34.75,55600.0,34.64,34.76,34.58,34.75,55600.0
2009-06-25 15:45:00,34.74,34.85,34.74,34.84,30700.0,34.74,34.85,34.74,34.84,30700.0
2009-06-25 15:50:00,34.85,34.89,34.77,34.86,56300.0,34.85,34.89,34.77,34.86,56300.0
2009-06-25 15:55:00,34.86,35.0,34.81,34.92,120200.0,34.86,35.0,34.81,34.92,120200.0
2009-06-26 09:30:00,35.14,35.14,34.95,34.96,80300.0,35.14,35.14,34.95,34.96,80300.0
2009-06-26 09:35:00,34.96,35.07,34.92,35.0,111300.0,34.96,35.07,34.92,35.0,111300.0
2009-06-26 09:40:00,35.0,35.1,34.88,35.1,131400.0,35.0,35.1,34.88,35.1,131400.0
2009-06-26 09:45:00,35.08,35.12,35.04,35.1,64000.0,35.08,35.12,35.04,35.1,64000.0
2009-06-26 09:50:00,35.1,35.1,35.0,35.04,36000.0,35.1,35.1,35.0,35.04,36000.0
2009-06-26 09:55:00,35.02,35.07,34.85,34.91,63400.0,35.02,35.07,34.85,34.91,63400.0
2009-06-26 10:00:00,34.91,35.01,34.9,35.0,23900.0,34.91,35.01,34.9,35.0,23900.0
2009-06-26 10:05:00,35.0,35.05,34.96,34.98,16600.0,35.0,35.05,34.96,34.98,16600.0
2009-06-26 10:10:00,34.98,35.06,34.96,35.01,25000.0,34.98,35.06,34.96,35.01,25000.0
2009-06-26 10:15:00,35.01,35.05,35.0,35.01,8400.0,35.01,35.05,35.0,35.01,8400.0
2009-06-26 10:20:00,35.01,35.07,34.99,35.05,33400.0,35.01,35.07,34.99,35.05,33400.0
2009-06-26 10:25:00,35.04,35.06,34.99,35.0,59800.0,35.04,35.06,34.99,35.0,59800.0
2009-06-26 10:30:00,35.01,35.18,35.01,35.15,36200.0,35.01,35.18,35.01,35.15,36200.0
2009-06-26 10:35:00,35.14,35.19,35.08,35.1,27800.0,35.14,35.19,35.08,35.1,27800.0
2009-06-26 10:40:00,35.1,35.11,35.06,35.1,25300.0,35.1,35.11,35.06,35.1,25300.0
2009-06-26 10:45:00,35.1,35.11,35.04,35.04,22700.0,35.1,35.11,35.04,35.04,22700.0
2009-06-26 10:50:00,35.05,35.06,35.03,35.04,23200.0,35.05,35.06,35.03,35.04,23200.0
2009-06-26 10:55:00,35.04,35.07,35.0,35.04,19400.0,35.04,35.07,35.0,35.04,19400.0
2009-06-26 11:00:00,35.05,35.07,35.01,35.07,13000.0,35.05,35.07,35.01,35.07,13000.0
2009-06-26 11:05:00,35.09,35.15,35.06,35.13,20000.0,35.09,35.15,35.06,35.13,20000.0
2009-06-26 11:10:00,35.13,35.18,35.12,35.18,9500.0,35.13,35.18,35.12,35.18,9500.0
2009-06-26 11:15:00,35.17,35.26,35.16,35.24,30800.0,35.17,35.26,35.16,35.24,30800.0
2009-06-26 11:20:00,35.24,35.33,35.22,35.33,29400.0,35.24,35.33,35.22,35.33,29400.0
2009-06-26 11:25:00,35.32,35.39,35.29,35.38,27000.0,35.32,35.39,35.29,35.38,27000.0
2009-06-26 11:30:00,35.38,35.45,35.38,35.44,33700.0,35.38,35.45,35.38,35.44,33700.0
2009-06-26 11:35:00,35.45,35.67,35.44,35.66,160100.0,35.45,35.67,35.44,35.66,160100.0
2009-06-26 11:40:00,35.67,35.98,35.67,35.92,119000.0,35.67,35.98,35.67,35.92,119000.0
2009-06-26 11:45:00,35.92,35.97,35.91,35.94,35400.0,35.92,35.97,35.91,35.94,35400.0
2009-06-26 11:50:00,35.94,36.0,35.87,35.94,61900.0,35.94,36.0,35.87,35.94,61900.0
2009-06-26 11:55:00,35.93,36.09,35.9,35.97,304400.0,35.93,36.09,35.9,35.97,304400.0
2009-06-26 12:00:00,35.98,35.98,35.72,35.74,101700.0,35.98,35.98,35.72,35.74,101700.0
2009-06-26 12:05:00,35.74,35.74,35.53,35.56,59500.0,35.74,35.74,35.53,35.56,59500.0
2009-06-26 12:10:00,35.56,35.59,35.45,35.53,53400.0,35.56,35.59,35.45,35.53,53400.0
2009-06-26 12:15:00,35.53,35.57,35.48,35.54,18200.0,35.53,35.57,35.48,35.54,18200.0
2009-06-26 12:20:00,35.54,35.59,35.5,35.52,9700.0,35.54,35.59,35.5,35.52,9700.0
2009-06-26 12:25:00,35.51,35.54,35.5,35.54,17800.0,35.51,35.54,35.5,35.54,17800.0
2009-06-26 12:30:00,35.53,35.54,35.41,35.5,36500.0,35.53,35.54,35.41,35.5,36500.0
2009-06-26 12:35:00,35.51,35.55,35.48,35.55,8500.0,35.51,35.55,35.48,35.55,8500.0
2009-06-26 12:40:00,35.57,35.59,35.5,35.56,8100.0,35.57,35.59,35.5,35.56,8100.0
2009-06-26 12:45:00,35.56,35.64,35.56,35.6,14300.0,35.56,35.64,35.56,35.6,14300.0
2009-06-26 12:50:00,35.61,35.64,35.58,35.6,15200.0,35.61,35.64,35.58,35.6,15200.0
2009-06-26 12:55:00,35.6,35.69,35.59,35.65,14000.0,35.6,35.69,35.59,35.65,14000.0
2009-06-26 13:00:00,35.64,35.68,35.63,35.68,7300.0,35.64,35.68,35.63,35.68,7300.0
2009-06-26 13:05:00,35.67,35.77,35.67,35.74,11300.0,35.67,35.77,35.67,35.74,11300.0
2009-06-26 13:10:00,35.74,35.75,35.57,35.6,88100.0,35.74,35.75,35.57,35.6,88100.0
2009-06-26 13:15:00,35.62,35.62,35.6,35.6,6900.0,35.62,35.62,35.6,35.6,6900.0
2009-06-26 13:20:00,35.6,35.65,35.6,35.65,8500.0,35.6,35.65,35.6,35.65,8500.0
2009-06-26 13:25:00,35.66,35.77,35.66,35.76,13000.0,35.66,35.77,35.66,35.76,13000.0
2009-06-26 13:30:00,35.76,35.78,35.72,35.78,9900.0,35.76,35.78,35.72,35.78,9900.0
2009-06-26 13:35:00,35.76,35.8,35.71,35.8,10300.0,35.76,35.8,35.71,35.8,10300.0
2009-06-26 13:40:00,35.79,35.81,35.74,35.81,7300.0,35.79,35.81,35.74,35.81,7300.0
2009-06-26 13:45:00,35.79,35.79,35.74,35.75,8900.0,35.79,35.79,35.74,35.75,8900.0
2009-06-26 13:50:00,35.75,35.76,35.63,35.69,14300.0,35.75,35.76,35.63,35.69,14300.0
2009-06-26 13:55:00,35.7,35.75,35.69,35.74,10600.0,35.7,35.75,35.69,35.74,10600.0
2009-06-26 14:00:00,35.75,35.79,35.74,35.77,10800.0,35.75,35.79,35.74,35.77,10800.0
2009-06-26 14:05:00,35.77,35.83,35.76,35.81,14300.0,35.77,35.83,35.76,35.81,14300.0
2009-06-26 14:10:00,35.8,35.84,35.8,35.83,8400.0,35.8,35.84,35.8,35.83,8400.0
2009-06-26 14:15:00,35.84,35.87,35.83,35.84,29500.0,35.84,35.87,35.83,35.84,29500.0
2009-06-26 14:20:00,35.84,35.86,35.79,35.8,18300.0,35.84,35.86,35.79,35.8,18300.0
2009-06-26 14:25:00,35.81,35.81,35.74,35.74,25100.0,35.81,35.81,35.74,35.74,25100.0
2009-06-26 14:30:00,35.74,35.8,35.7,35.8,18200.0,35.74,35.8,35.7,35.8,18200.0
2009-06-26 14:35:00,35.79,35.84,35.78,35.84,35700.0,35.79,35.84,35.78,35.84,35700.0
2009-06-26 14:40:00,35.83,35.89,35.81,35.84,41300.0,35.83,35.89,35.81,35.84,41300.0
2009-06-26 14:45:00,35.85,35.86,35.84,35.86,12300.0,35.85,35.86,35.84,35.86,12300.0
2009-06-26 14:50:00,35.86,35.94,35.85,35.92,25500.0,35.86,35.94,35.85,35.92,25500.0
2009-06-26 14:55:00,35.91,35.94,35.85,35.94,29600.0,35.91,35.94,35.85,35.94,29600.0
2009-06-26 15:00:00,35.94,35.96,35.89,35.93,24700.0,35.94,35.96,35.89,35.93,24700.0
2009-06-26 15:05:00,35.93,35.95,35.9,35.92,18700.0,35.93,35.95,35.9,35.92,18700.0
2009-06-26 15:10:00,35.92,35.99,35.9,35.92,47600.0,35.92,35.99,35.9,35.92,47600.0
2009-06-26 15:15:00,35.91,35.97,35.9,35.96,22200.0,35.91,35.97,35.9,35.96,22200.0
2009-06-26 15:20:00,35.96,35.97,35.93,35.94,29700.0,35.96,35.97,35.93,35.94,29700.0
2009-06-26 15:25:00,35.94,36.0,35.94,35.99,46200.0,35.94,36.0,35.94,35.99,46200.0
2009-06-26 15:30:00,35.99,36.01,35.95,35.95,57600.0,35.99,36.01,35.95,35.95,57600.0
2009-06-26 15:35:00,35.95,36.01,35.95,35.98,35100.0,35.95,36.01,35.95,35.98,35100.0
2009-06-26 15:40:00,35.98,36.05,35.98,36.04,66700.0,35.98,36.05,35.98,36.04,66700.0
2009-06-26 15:45:00,36.04,36.05,35.97,36.0,55300.0,36.04,36.05,35.97,36.0,55300.0
2009-06-26 15:50:00,36.0,36.2,35.98,36.0,151800.0,36.0,36.2,35.98,36.0,151800.0
2009-06-26 15:55:00,36.0,36.05,35.94,36.01,142700.0,36.0,36.05,35.94,36.01,142700.0
2009-06-29 09:30:00,35.89,35.99,35.6,35.78,46200.0,35.89,35.99,35.6,35.78,46200.0
2009-06-29 09:35:00,35.83,35.86,35.56,35.6,42700.0,35.83,35.86,35.56,35.6,42700.0
2009-06-29 09:40:00,35.58,35.58,35.29,35.4,30300.0,35.58,35.58,35.29,35.4,30300.0
2009-06-29 09:45:00,35.42,35.42,35.31,35.35,22100.0,35.42,35.42,35.31,35.35,22100.0
2009-06-29 09:50:00,35.31,35.42,35.31,35.39,17100.0,35.31,35.42,35.31,35.39,17100.0
2009-06-29 09:55:00,35.38,35.38,35.3,35.3,18200.0,35.38,35.38,35.3,35.3,18200.0
2009-06-29 10:00:00,35.3,35.3,35.11,35.14,23300.0,35.3,35.3,35.11,35.14,23300.0
2009-06-29 10:05:00,35.14,35.27,35.14,35.27,20400.0,35.14,35.27,35.14,35.27,20400.0
2009-06-29 10:10:00,35.27,35.49,35.27,35.44,20500.0,35.27,35.49,35.27,35.44,20500.0
2009-06-29 10:15:00,35.49,35.58,35.49,35.57,14000.0,35.49,35.58,35.49,35.57,14000.0
2009-06-29 10:20:00,35.57,35.62,35.56,35.62,9200.0,35.57,35.62,35.56,35.62,9200.0
2009-06-29 10:25:00,35.61,35.78,35.57,35.74,75200.0,35.61,35.78,35.57,35.74,75200.0
2009-06-29 10:30:00,35.72,35.89,35.68,35.87,61700.0,35.72,35.89,35.68,35.87,61700.0
2009-06-29 10:35:00,35.88,35.99,35.85,35.96,36200.0,35.88,35.99,35.85,35.96,36200.0
2009-06-29 10:40:00,35.94,36.09,35.94,36.02,41800.0,35.94,36.09,35.94,36.02,41800.0
2009-06-29 10:45:00,36.01,36.23,36.0,36.2,32200.0,36.01,36.23,36.0,36.2,32200.0
2009-06-29 10:50:00,36.2,36.21,36.09,36.11,44500.0,36.2,36.21,36.09,36.11,44500.0
2009-06-29 10:55:00,36.1,36.12,36.07,36.09,33600.0,36.1,36.12,36.07,36.09,33600.0
2009-06-29 11:00:00,36.07,36.1,36.05,36.06,10900.0,36.07,36.1,36.05,36.06,10900.0
2009-06-29 11:05:00,36.06,36.08,35.88,35.88,22200.0,36.06,36.08,35.88,35.88,22200.0
2009-06-29 11:10:00,35.9,35.99,35.86,35.98,6000.0,35.9,35.99,35.86,35.98,6000.0
2009-06-29 11:15:00,35.98,35.98,35.88,35.9,4300.0,35.98,35.98,35.88,35.9,4300.0
2009-06-29 11:20:00,35.88,35.99,35.87,35.94,6100.0,35.88,35.99,35.87,35.94,6100.0
2009-06-29 11:25:00,35.92,36.0,35.85,36.0,34900.0,35.92,36.0,35.85,36.0,34900.0
2009-06-29 11:30:00,35.96,36.02,35.92,35.98,3500.0,35.96,36.02,35.92,35.98,3500.0
2009-06-29 11:35:00,35.97,35.97,35.89,35.94,8100.0,35.97,35.97,35.89,35.94,8100.0
2009-06-29 11:40:00,35.94,36.02,35.92,36.0,6300.0,35.94,36.02,35.92,36.0,6300.0
2009-06-29 11:45:00,36.02,36.08,36.01,36.08,6500.0,36.02,36.08,36.01,36.08,6500.0
2009-06-29 11:50:00,36.09,36.12,36.07,36.1,35900.0,36.09,36.12,36.07,36.1,35900.0
2009-06-29 11:55:00,36.09,36.12,36.09,36.1,10300.0,36.09,36.12,36.09,36.1,10300.0
2009-06-29 12:00:00,36.1,36.12,36.08,36.1,25700.0,36.1,36.12,36.08,36.1,25700.0
2009-06-29 12:05:00,36.1,36.2,36.09,36.2,13100.0,36.1,36.2,36.09,36.2,13100.0
2009-06-29 12:10:00,36.19,36.22,36.16,36.17,12300.0,36.19,36.22,36.16,36.17,12300.0
2009-06-29 12:15:00,36.17,36.18,36.11,36.16,14600.0,36.17,36.18,36.11,36.16,14600.0
2009-06-29 12:20:00,36.15,36.16,36.11,36.15,16100.0,36.15,36.16,36.11,36.15,16100.0
2009-06-29 12:25:00,36.14,36.19,36.12,36.18,17700.0,36.14,36.19,36.12,36.18,17700.0
2009-06-29 12:30:00,36.18,36.27,36.18,36.25,41000.0,36.18,36.27,36.18,36.25,41000.0
2009-06-29 12:35:00,36.25,36.3,36.24,36.28,36800.0,36.25,36.3,36.24,36.28,36800.0
2009-06-29 12:40:00,36.27,36.28,36.25,36.26,58400.0,36.27,36.28,36.25,36.26,58400.0
2009-06-29 12:45:00,36.26,36.3,36.26,36.27,47900.0,36.26,36.3,36.26,36.27,47900.0
2009-06-29 12:50:00,36.28,36.29,36.24,36.25,56800.0,36.28,36.29,36.24,36.25,56800.0
2009-06-29 12:55:00,36.25,36.26,36.22,36.24,27300.0,36.25,36.26,36.22,36.24,27300.0
2009-06-29 13:00:00,36.23,36.24,36.09,36.09,27300.0,36.23,36.24,36.09,36.09,27300.0
2009-06-29 13:05:00,36.08,36.13,36.07,36.13,8600.0,36.08,36.13,36.07,36.13,8600.0
2009-06-29 13:10:00,36.12,36.12,36.07,36.1,12400.0,36.12,36.12,36.07,36.1,12400.0
2009-06-29 13:15:00,36.1,36.11,36.05,36.05,6800.0,36.1,36.11,36.05,36.05,6800.0
2009-06-29 13:20:00,36.05,36.06,36.03,36.05,7600.0,36.05,36.06,36.03,36.05,7600.0
2009-06-29 13:25:00,36.04,36.04,35.99,36.0,6000.0,36.04,36.04,35.99,36.0,6000.0
2009-06-29 13:30:00,36.02,36.02,35.99,35.99,10600.0,36.02,36.02,35.99,35.99,10600.0
2009-06-29 13:35:00,36.0,36.02,35.98,36.01,6200.0,36.0,36.02,35.98,36.01,6200.0
2009-06-29 13:40:00,36.01,36.01,35.99,36.01,7400.0,36.01,36.01,35.99,36.01,7400.0
2009-06-29 13:45:00,36.01,36.02,35.98,36.0,8900.0,36.01,36.02,35.98,36.0,8900.0
2009-06-29 13:50:00,36.01,36.01,35.89,35.89,18000.0,36.01,36.01,35.89,35.89,18000.0
2009-06-29 13:55:00,35.88,35.92,35.86,35.91,6600.0,35.88,35.92,35.86,35.91,6600.0
2009-06-29 14:00:00,35.92,35.96,35.89,35.91,11000.0,35.92,35.96,35.89,35.91,11000.0
2009-06-29 14:05:00,35.91,36.01,35.9,35.99,6000.0,35.91,36.01,35.9,35.99,6000.0
2009-06-29 14:10:00,36.0,36.0,35.89,35.93,12000.0,36.0,36.0,35.89,35.93,12000.0
2009-06-29 14:15:00,35.93,36.0,35.93,35.99,14600.0,35.93,36.0,35.93,35.99,14600.0
2009-06-29 14:20:00,35.98,36.01,35.98,35.99,8100.0,35.98,36.01,35.98,35.99,8100.0
2009-06-29 14:25:00,35.98,36.0,35.94,35.94,5900.0,35.98,36.0,35.94,35.94,5900.0
2009-06-29 14:30:00,35.95,36.01,35.75,36.0,19900.0,35.95,36.01,35.75,36.0,19900.0
2009-06-29 14:35:00,36.0,36.01,35.93,35.93,12200.0,36.0,36.01,35.93,35.93,12200.0
2009-06-29 14:40:00,35.93,35.99,35.91,35.92,29100.0,35.93,35.99,35.91,35.92,29100.0
2009-06-29 14:45:00,35.92,35.95,35.89,35.94,16800.0,35.92,35.95,35.89,35.94,16800.0
2009-06-29 14:50:00,35.93,35.94,35.89,35.9,9800.0,35.93,35.94,35.89,35.9,9800.0
2009-06-29 14:55:00,35.88,35.98,35.88,35.97,16100.0,35.88,35.98,35.88,35.97,16100.0
2009-06-29 15:00:00,35.97,36.0,35.95,36.0,9600.0,35.97,36.0,35.95,36.0,9600.0
2009-06-29 15:05:00,36.0,36.0,35.93,35.96,12400.0,36.0,36.0,35.93,35.96,12400.0
2009-06-29 15:10:00,35.96,35.98,35.94,35.94,8400.0,35.96,35.98,35.94,35.94,8400.0
2009-06-29 15:15:00,35.94,36.0,35.93,35.97,13500.0,35.94,36.0,35.93,35.97,13500.0
2009-06-29 15:20:00,35.97,36.0,35.94,35.98,15100.0,35.97,36.0,35.94,35.98,15100.0
2009-06-29 15:25:00,35.98,35.98,35.94,35.96,20700.0,35.98,35.98,35.94,35.96,20700.0
2009-06-29 15:30:00,35.96,36.0,35.95,35.99,47900.0,35.96,36.0,35.95,35.99,47900.0
2009-06-29 15:35:00,35.99,36.0,35.88,35.99,68800.0,35.99,36.0,35.88,35.99,68800.0
2009-06-29 15:40:00,35.99,36.2,35.89,36.13,253500.0,35.99,36.2,35.89,36.13,253500.0
2009-06-29 15:45:00,36.13,36.13,36.03,36.03,32200.0,36.13,36.13,36.03,36.03,32200.0
2009-06-29 15:50:00,36.04,36.06,35.96,35.97,63100.0,36.04,36.06,35.96,35.97,63100.0
2009-06-29 15:55:00,35.97,36.0,35.91,36.0,63600.0,35.97,36.0,35.91,36.0,63600.0
2009-06-30 09:30:00,36.24,36.25,35.94,36.05,29400.0,36.24,36.25,35.94,36.05,29400.0
2009-06-30 09:35:00,36.03,36.19,35.96,36.06,56300.0,36.03,36.19,35.96,36.06,56300.0
2009-06-30 09:40:00,36.06,36.15,36.05,36.11,19600.0,36.06,36.15,36.05,36.11,19600.0
2009-06-30 09:45:00,36.12,36.12,35.99,35.99,6300.0,36.12,36.12,35.99,35.99,6300.0
2009-06-30 09:50:00,35.99,36.0,35.92,35.98,15100.0,35.99,36.0,35.92,35.98,15100.0
2009-06-30 09:55:00,35.99,36.0,35.95,35.98,10200.0,35.99,36.0,35.95,35.98,10200.0
2009-06-30 10:00:00,35.95,35.95,35.73,35.76,25500.0,35.95,35.95,35.73,35.76,25500.0
2009-06-30 10:05:00,35.75,35.76,35.61,35.65,12600.0,35.75,35.76,35.61,35.65,12600.0
2009-06-30 10:10:00,35.63,35.63,35.59,35.61,12800.0,35.63,35.63,35.59,35.61,12800.0
2009-06-30 10:15:00,35.61,35.62,35.5,35.52,18600.0,35.61,35.62,35.5,35.52,18600.0
2009-06-30 10:20:00,35.52,35.55,35.47,35.54,14900.0,35.52,35.55,35.47,35.54,14900.0
2009-06-30 10:25:00,35.54,35.62,35.52,35.58,10800.0,35.54,35.62,35.52,35.58,10800.0
2009-06-30 10:30:00,35.58,35.59,35.48,35.49,22500.0,35.58,35.59,35.48,35.49,22500.0
2009-06-30 10:35:00,35.49,35.5,35.4,35.43,15600.0,35.49,35.5,35.4,35.43,15600.0
2009-06-30 10:40:00,35.44,35.49,35.43,35.48,14800.0,35.44,35.49,35.43,35.48,14800.0
2009-06-30 10:45:00,35.46,35.46,35.42,35.43,13100.0,35.46,35.46,35.42,35.43,13100.0
2009-06-30 10:50:00,35.42,35.5,35.41,35.5,6100.0,35.42,35.5,35.41,35.5,6100.0
2009-06-30 10:55:00,35.5,35.64,35.49,35.61,12800.0,35.5,35.64,35.49,35.61,12800.0
2009-06-30 11:00:00,35.63,35.65,35.63,35.63,4700.0,35.63,35.65,35.63,35.63,4700.0
2009-06-30 11:05:00,35.63,35.71,35.63,35.67,27600.0,35.63,35.71,35.63,35.67,27600.0
2009-06-30 11:10:00,35.67,35.76,35.67,35.72,9400.0,35.67,35.76,35.67,35.72,9400.0
2009-06-30 11:15:00,35.71,35.71,35.65,35.67,10000.0,35.71,35.71,35.65,35.67,10000.0
2009-06-30 11:20:00,35.66,35.66,35.6,35.6,6800.0,35.66,35.66,35.6,35.6,6800.0
2009-06-30 11:25:00,35.62,35.63,35.47,35.48,11400.0,35.62,35.63,35.47,35.48,11400.0
2009-06-30 11:30:00,35.46,35.47,35.41,35.42,6900.0,35.46,35.47,35.41,35.42,6900.0
2009-06-30 11:35:00,35.42,35.42,35.34,35.36,8300.0,35.42,35.42,35.34,35.36,8300.0
2009-06-30 11:40:00,35.36,35.39,35.36,35.39,3100.0,35.36,35.39,35.36,35.39,3100.0
2009-06-30 11:45:00,35.39,35.46,35.38,35.46,8000.0,35.39,35.46,35.38,35.46,8000.0
2009-06-30 11:50:00,35.45,35.48,35.45,35.48,4300.0,35.45,35.48,35.45,35.48,4300.0
2009-06-30 11:55:00,35.48,35.49,35.46,35.48,6000.0,35.48,35.49,35.46,35.48,6000.0
2009-06-30 12:00:00,35.48,35.49,35.48,35.49,2900.0,35.48,35.49,35.48,35.49,2900.0
2009-06-30 12:05:00,35.49,35.49,35.42,35.42,4900.0,35.49,35.49,35.42,35.42,4900.0
2009-06-30 12:10:00,35.42,35.44,35.42,35.42,7800.0,35.42,35.44,35.42,35.42,7800.0
2009-06-30 12:15:00,35.41,35.41,35.33,35.33,11900.0,35.41,35.41,35.33,35.33,11900.0
2009-06-30 12:20:00,35.34,35.35,35.29,35.29,16000.0,35.34,35.35,35.29,35.29,16000.0
2009-06-30 12:25:00,35.3,35.36,35.3,35.36,5800.0,35.3,35.36,35.3,35.36,5800.0
2009-06-30 12:30:00,35.36,35.42,35.36,35.41,7800.0,35.36,35.42,35.36,35.41,7800.0
2009-06-30 12:35:00,35.41,35.42,35.36,35.36,7700.0,35.41,35.42,35.36,35.36,7700.0
2009-06-30 12:40:00,35.37,35.37,35.32,35.32,3900.0,35.37,35.37,35.32,35.32,3900.0
2009-06-30 12:45:00,35.31,35.32,35.29,35.29,3500.0,35.31,35.32,35.29,35.29,3500.0
2009-06-30 12:50:00,35.3,35.34,35.3,35.34,4900.0,35.3,35.34,35.3,35.34,4900.0
2009-06-30 12:55:00,35.34,35.38,35.34,35.36,3000.0,35.34,35.38,35.34,35.36,3000.0
2009-06-30 13:00:00,35.37,35.37,35.33,35.35,5100.0,35.37,35.37,35.33,35.35,5100.0
2009-06-30 13:05:00,35.35,35.36,35.33,35.35,5400.0,35.35,35.36,35.33,35.35,5400.0
2009-06-30 13:10:00,35.35,35.36,35.34,35.35,2100.0,35.35,35.36,35.34,35.35,2100.0
2009-06-30 13:15:00,35.34,35.36,35.33,35.33,5500.0,35.34,35.36,35.33,35.33,5500.0
2009-06-30 13:20:00,35.33,35.34,35.32,35.33,3400.0,35.33,35.34,35.32,35.33,3400.0
2009-06-30 13:25:00,35.33,35.36,35.31,35.31,6500.0,35.33,35.36,35.31,35.31,6500.0
2009-06-30 13:30:00,35.31,35.35,35.3,35.31,6000.0,35.31,35.35,35.3,35.31,6000.0
2009-06-30 13:35:00,35.29,35.3,35.29,35.3,2900.0,35.29,35.3,35.29,35.3,2900.0
2009-06-30 13:40:00,35.3,35.39,35.3,35.39,5100.0,35.3,35.39,35.3,35.39,5100.0
2009-06-30 13:45:00,35.39,35.39,35.36,35.36,5000.0,35.39,35.39,35.36,35.36,5000.0
2009-06-30 13:50:00,35.36,35.36,35.32,35.32,4800.0,35.36,35.36,35.32,35.32,4800.0
2009-06-30 13:55:00,35.32,35.34,35.32,35.33,2800.0,35.32,35.34,35.32,35.33,2800.0
2009-06-30 14:00:00,35.33,35.35,35.3,35.31,8500.0,35.33,35.35,35.3,35.31,8500.0
2009-06-30 14:05:00,35.3,35.33,35.27,35.33,8600.0,35.3,35.33,35.27,35.33,8600.0
2009-06-30 14:10:00,35.33,35.35,35.33,35.34,6000.0,35.33,35.35,35.33,35.34,6000.0
2009-06-30 14:15:00,35.34,35.38,35.34,35.36,7100.0,35.34,35.38,35.34,35.36,7100.0
2009-06-30 14:20:00,35.37,35.39,35.35,35.39,8100.0,35.37,35.39,35.35,35.39,8100.0
2009-06-30 14:25:00,35.38,35.4,35.37,35.37,4800.0,35.38,35.4,35.37,35.37,4800.0
2009-06-30 14:30:00,35.37,35.38,35.33,35.36,10600.0,35.37,35.38,35.33,35.36,10600.0
2009-06-30 14:35:00,35.36,35.4,35.35,35.4,14300.0,35.36,35.4,35.35,35.4,14300.0
2009-06-30 14:40:00,35.4,35.44,35.39,35.44,13500.0,35.4,35.44,35.39,35.44,13500.0
2009-06-30 14:45:00,35.44,35.45,35.43,35.44,8000.0,35.44,35.45,35.43,35.44,8000.0
2009-06-30 14:50:00,35.45,35.49,35.44,35.48,5600.0,35.45,35.49,35.44,35.48,5600.0
2009-06-30 14:55:00,35.48,35.49,35.47,35.47,5400.0,35.48,35.49,35.47,35.47,5400.0
2009-06-30 15:00:00,35.49,35.49,35.45,35.49,12400.0,35.49,35.49,35.45,35.49,12400.0
2009-06-30 15:05:00,35.49,35.5,35.48,35.49,8100.0,35.49,35.5,35.48,35.49,8100.0
2009-06-30 15:10:00,35.48,35.5,35.48,35.49,11900.0,35.48,35.5,35.48,35.49,11900.0
2009-06-30 15:15:00,35.49,35.5,35.46,35.48,16100.0,35.49,35.5,35.46,35.48,16100.0
2009-06-30 15:20:00,35.49,35.5,35.48,35.5,22100.0,35.49,35.5,35.48,35.5,22100.0
2009-06-30 15:25:00,35.5,35.5,35.49,35.5,12500.0,35.5,35.5,35.49,35.5,12500.0
2009-06-30 15:30:00,35.5,35.5,35.49,35.5,26400.0,35.5,35.5,35.49,35.5,26400.0
2009-06-30 15:35:00,35.5,35.5,35.49,35.49,18200.0,35.5,35.5,35.49,35.49,18200.0
2009-06-30 15:40:00,35.49,35.5,35.49,35.5,24200.0,35.49,35.5,35.49,35.5,24200.0
2009-06-30 15:45:00,35.5,35.5,35.48,35.5,50200.0,35.5,35.5,35.48,35.5,50200.0
2009-06-30 15:50:00,35.49,35.56,35.49,35.51,140600.0,35.49,35.56,35.49,35.51,140600.0
2009-06-30 15:55:00,35.51,35.97,35.51,35.6,264100.0,35.51,35.97,35.51,35.6,264100.0
2009-07-01 09:30:00,35.61,35.93,35.26,35.3,42100.0,35.61,35.93,35.26,35.3,42100.0
2009-07-01 09:35:00,35.28,35.51,35.08,35.12,18900.0,35.28,35.51,35.08,35.12,18900.0
2009-07-01 09:40:00,35.1,35.2,35.08,35.19,13600.0,35.1,35.2,35.08,35.19,13600.0
2009-07-01 09:45:00,35.2,35.28,35.2,35.26,15700.0,35.2,35.28,35.2,35.26,15700.0
2009-07-01 09:50:00,35.26,35.37,35.14,35.17,24700.0,35.26,35.37,35.14,35.17,24700.0
2009-07-01 09:55:00,35.17,35.18,35.07,35.07,13200.0,35.17,35.18,35.07,35.07,13200.0
2009-07-01 10:00:00,35.07,35.08,34.81,34.82,44400.0,35.07,35.08,34.81,34.82,44400.0
2009-07-01 10:05:00,34.81,34.97,34.81,34.95,16900.0,34.81,34.97,34.81,34.95,16900.0
2009-07-01 10:10:00,34.96,35.0,34.93,34.98,19500.0,34.96,35.0,34.93,34.98,19500.0
2009-07-01 10:15:00,34.96,35.01,34.95,35.0,43200.0,34.96,35.01,34.95,35.0,43200.0
2009-07-01 10:20:00,35.0,35.0,34.97,35.0,26500.0,35.0,35.0,34.97,35.0,26500.0
2009-07-01 10:25:00,35.0,35.11,34.98,35.04,29300.0,35.0,35.11,34.98,35.04,29300.0
2009-07-01 10:30:00,35.05,35.05,35.01,35.02,17200.0,35.05,35.05,35.01,35.02,17200.0
2009-07-01 10:35:00,35.01,35.01,34.93,34.96,10400.0,35.01,35.01,34.93,34.96,10400.0
2009-07-01 10:40:00,34.95,34.99,34.93,34.98,12700.0,34.95,34.99,34.93,34.98,12700.0
2009-07-01 10:45:00,34.98,35.0,34.96,34.98,14100.0,34.98,35.0,34.96,34.98,14100.0
2009-07-01 10:50:00,35.0,35.01,34.97,35.0,10500.0,35.0,35.01,34.97,35.0,10500.0
2009-07-01 10:55:00,34.99,35.05,34.98,35.04,13400.0,34.99,35.05,34.98,35.04,13400.0
2009-07-01 11:00:00,35.05,35.05,34.97,34.99,32200.0,35.05,35.05,34.97,34.99,32200.0
2009-07-01 11:05:00,34.99,34.99,34.97,34.97,17300.0,34.99,34.99,34.97,34.97,17300.0
2009-07-01 11:10:00,34.97,34.98,34.82,34.83,36200.0,34.97,34.98,34.82,34.83,36200.0
2009-07-01 11:15:00,34.83,34.84,34.59,34.6,56400.0,34.83,34.84,34.59,34.6,56400.0
2009-07-01 11:20:00,34.6,34.66,34.6,34.65,27200.0,34.6,34.66,34.6,34.65,27200.0
2009-07-01 11:25:00,34.65,34.67,34.61,34.63,27200.0,34.65,34.67,34.61,34.63,27200.0
2009-07-01 11:30:00,34.64,34.66,34.58,34.6,30600.0,34.64,34.66,34.58,34.6,30600.0
2009-07-01 11:35:00,34.6,34.71,34.6,34.7,15400.0,34.6,34.71,34.6,34.7,15400.0
2009-07-01 11:40:00,34.7,34.7,34.68,34.68,3900.0,34.7,34.7,34.68,34.68,3900.0
2009-07-01 11:45:00,34.69,34.7,34.68,34.69,6000.0,34.69,34.7,34.68,34.69,6000.0
2009-07-01 11:50:00,34.7,34.78,34.7,34.77,8900.0,34.7,34.78,34.7,34.77,8900.0
2009-07-01 11:55:00,34.78,34.83,34.78,34.79,8200.0,34.78,34.83,34.78,34.79,8200.0
2009-07-01 12:00:00,34.8,34.81,34.68,34.71,26000.0,34.8,34.81,34.68,34.71,26000.0
2009-07-01 12:05:00,34.72,34.76,34.72,34.75,3600.0,34.72,34.76,34.72,34.75,3600.0
2009-07-01 12:10:00,34.76,34.76,34.69,34.69,10100.0,34.76,34.76,34.69,34.69,10100.0
2009-07-01 12:15:00,34.69,34.69,34.65,34.66,16000.0,34.69,34.69,34.65,34.66,16000.0
2009-07-01 12:20:00,34.68,34.68,34.64,34.67,22900.0,34.68,34.68,34.64,34.67,22900.0
2009-07-01 12:25:00,34.67,34.76,34.67,34.75,6200.0,34.67,34.76,34.67,34.75,6200.0
2009-07-01 12:30:00,34.75,34.76,34.68,34.68,9500.0,34.75,34.76,34.68,34.68,9500.0
2009-07-01 12:35:00,34.68,34.69,34.62,34.67,21600.0,34.68,34.69,34.62,34.67,21600.0
2009-07-01 12:40:00,34.67,34.69,34.64,34.66,11700.0,34.67,34.69,34.64,34.66,11700.0
2009-07-01 12:45:00,34.66,34.67,34.65,34.67,8500.0,34.66,34.67,34.65,34.67,8500.0
2009-07-01 12:50:00,34.67,34.7,34.66,34.69,9600.0,34.67,34.7,34.66,34.69,9600.0
2009-07-01 12:55:00,34.68,34.68,34.63,34.63,5100.0,34.68,34.68,34.63,34.63,5100.0
2009-07-01 13:00:00,34.62,34.63,34.6,34.61,9000.0,34.62,34.63,34.6,34.61,9000.0
2009-07-01 13:05:00,34.6,34.61,34.55,34.56,54700.0,34.6,34.61,34.55,34.56,54700.0
2009-07-01 13:10:00,34.57,34.67,34.56,34.63,16900.0,34.57,34.67,34.56,34.63,16900.0
2009-07-01 13:15:00,34.63,34.63,34.58,34.6,8300.0,34.63,34.63,34.58,34.6,8300.0
2009-07-01 13:20:00,34.59,34.59,34.5,34.51,14900.0,34.59,34.59,34.5,34.51,14900.0
2009-07-01 13:25:00,34.51,34.52,34.42,34.51,30300.0,34.51,34.52,34.42,34.51,30300.0
2009-07-01 13:30:00,34.53,34.54,34.49,34.51,16800.0,34.53,34.54,34.49,34.51,16800.0
2009-07-01 13:35:00,34.51,34.52,34.51,34.51,12700.0,34.51,34.52,34.51,34.51,12700.0
2009-07-01 13:40:00,34.51,34.52,34.5,34.52,16100.0,34.51,34.52,34.5,34.52,16100.0
2009-07-01 13:45:00,34.51,34.53,34.51,34.51,16000.0,34.51,34.53,34.51,34.51,16000.0
2009-07-01 13:50:00,34.51,34.59,34.51,34.59,26200.0,34.51,34.59,34.51,34.59,26200.0
2009-07-01 13:55:00,34.58,34.66,34.57,34.66,22000.0,34.58,34.66,34.57,34.66,22000.0
2009-07-01 14:00:00,34.66,34.67,34.51,34.52,16000.0,34.66,34.67,34.51,34.52,16000.0
2009-07-01 14:05:00,34.52,34.53,34.49,34.51,21700.0,34.52,34.53,34.49,34.51,21700.0
2009-07-01 14:10:00,34.51,34.58,34.51,34.56,22900.0,34.51,34.58,34.51,34.56,22900.0
2009-07-01 14:15:00,34.57,34.58,34.56,34.58,15000.0,34.57,34.58,34.56,34.58,15000.0
2009-07-01 14:20:00,34.57,34.62,34.57,34.61,25100.0,34.57,34.62,34.57,34.61,25100.0
2009-07-01 14:25:00,34.61,34.64,34.6,34.61,17500.0,34.61,34.64,34.6,34.61,17500.0
2009-07-01 14:30:00,34.61,34.62,34.53,34.53,18400.0,34.61,34.62,34.53,34.53,18400.0
2009-07-01 14:35:00,34.53,34.62,34.5,34.57,18000.0,34.53,34.62,34.5,34.57,18000.0
2009-07-01 14:40:00,34.57,34.61,34.55,34.6,16100.0,34.57,34.61,34.55,34.6,16100.0
2009-07-01 14:45:00,34.61,34.63,34.58,34.58,15300.0,34.61,34.63,34.58,34.58,15300.0
2009-07-01 14:50:00,34.59,34.59,34.52,34.55,25700.0,34.59,34.59,34.52,34.55,25700.0
2009-07-01 14:55:00,34.54,34.56,34.53,34.55,14200.0,34.54,34.56,34.53,34.55,14200.0
2009-07-01 15:00:00,34.54,34.56,34.5,34.51,16900.0,34.54,34.56,34.5,34.51,16900.0
2009-07-01 15:05:00,34.53,34.53,34.51,34.51,11600.0,34.53,34.53,34.51,34.51,11600.0
2009-07-01 15:10:00,34.52,34.53,34.5,34.51,20500.0,34.52,34.53,34.5,34.51,20500.0
2009-07-01 15:15:00,34.53,34.57,34.52,34.54,24000.0,34.53,34.57,34.52,34.54,24000.0
2009-07-01 15:20:00,34.54,34.55,34.51,34.55,25500.0,34.54,34.55,34.51,34.55,25500.0
2009-07-01 15:25:00,34.56,34.56,34.49,34.5,38600.0,34.56,34.56,34.49,34.5,38600.0
2009-07-01 15:30:00,34.51,34.51,34.48,34.5,30800.0,34.51,34.51,34.48,34.5,30800.0
2009-07-01 15:35:00,34.5,34.52,34.49,34.51,20200.0,34.5,34.52,34.49,34.51,20200.0
2009-07-01 15:40:00,34.51,34.53,34.49,34.53,57500.0,34.51,34.53,34.49,34.53,57500.0
2009-07-01 15:45:00,34.53,34.53,34.46,34.51,39200.0,34.53,34.53,34.46,34.51,39200.0
2009-07-01 15:50:00,34.5,34.52,34.49,34.51,56400.0,34.5,34.52,34.49,34.51,56400.0
2009-07-01 15:55:00,34.51,34.58,34.5,34.54,100100.0,34.51,34.58,34.5,34.54,100100.0
2009-07-02 09:30:00,34.03,34.13,33.91,34.02,60200.0,34.03,34.13,33.91,34.02,60200.0
2009-07-02 09:35:00,34.01,34.08,33.84,33.84,38000.0,34.01,34.08,33.84,33.84,38000.0
2009-07-02 09:40:00,33.87,34.05,33.78,34.05,39900.0,33.87,34.05,33.78,34.05,39900.0
2009-07-02 09:45:00,34.04,34.17,33.99,34.17,35500.0,34.04,34.17,33.99,34.17,35500.0
2009-07-02 09:50:00,34.18,34.23,34.1,34.11,12600.0,34.18,34.23,34.1,34.11,12600.0
2009-07-02 09:55:00,34.12,34.12,33.95,33.97,16500.0,34.12,34.12,33.95,33.97,16500.0
2009-07-02 10:00:00,33.97,33.98,33.88,33.88,18100.0,33.97,33.98,33.88,33.88,18100.0
2009-07-02 10:05:00,33.9,33.92,33.77,33.8,12100.0,33.9,33.92,33.77,33.8,12100.0
2009-07-02 10:10:00,33.8,33.93,33.8,33.91,9300.0,33.8,33.93,33.8,33.91,9300.0
2009-07-02 10:15:00,33.91,34.03,33.89,34.03,14400.0,33.91,34.03,33.89,34.03,14400.0
2009-07-02 10:20:00,34.02,34.03,33.89,33.92,24400.0,34.02,34.03,33.89,33.92,24400.0
2009-07-02 10:25:00,33.92,34.06,33.92,34.04,9000.0,33.92,34.06,33.92,34.04,9000.0
2009-07-02 10:30:00,34.04,34.08,33.97,33.98,14300.0,34.04,34.08,33.97,33.98,14300.0
2009-07-02 10:35:00,34.0,34.03,33.99,33.99,10400.0,34.0,34.03,33.99,33.99,10400.0
2009-07-02 10:40:00,34.01,34.03,33.95,33.97,14100.0,34.01,34.03,33.95,33.97,14100.0
2009-07-02 10:45:00,33.97,33.99,33.96,33.96,8300.0,33.97,33.99,33.96,33.96,8300.0
2009-07-02 10:50:00,33.96,33.97,33.88,33.89,12400.0,33.96,33.97,33.88,33.89,12400.0
2009-07-02 10:55:00,33.89,33.93,33.89,33.9,7100.0,33.89,33.93,33.89,33.9,7100.0
2009-07-02 11:00:00,33.9,33.91,33.88,33.88,11600.0,33.9,33.91,33.88,33.88,11600.0
2009-07-02 11:05:00,33.88,33.93,33.88,33.93,5700.0,33.88,33.93,33.88,33.93,5700.0
2009-07-02 11:10:00,33.94,33.95,33.93,33.93,5600.0,33.94,33.95,33.93,33.93,5600.0
2009-07-02 11:15:00,33.93,33.96,33.93,33.95,9400.0,33.93,33.96,33.93,33.95,9400.0
2009-07-02 11:20:00,33.94,33.95,33.93,33.93,9000.0,33.94,33.95,33.93,33.93,9000.0
2009-07-02 11:25:00,33.93,33.94,33.91,33.93,3600.0,33.93,33.94,33.91,33.93,3600.0
2009-07-02 11:30:00,33.92,33.98,33.92,33.98,9700.0,33.92,33.98,33.92,33.98,9700.0
2009-07-02 11:35:00,33.97,34.0,33.97,33.99,10700.0,33.97,34.0,33.97,33.99,10700.0
2009-07-02 11:40:00,34.0,34.0,33.97,33.98,6800.0,34.0,34.0,33.97,33.98,6800.0
2009-07-02 11:45:00,33.98,34.02,33.98,34.0,9200.0,33.98,34.02,33.98,34.0,9200.0
2009-07-02 11:50:00,34.0,34.05,33.99,34.05,7100.0,34.0,34.05,33.99,34.05,7100.0
2009-07-02 11:55:00,34.04,34.05,34.0,34.0,2300.0,34.04,34.05,34.0,34.0,2300.0
2009-07-02 12:00:00,34.0,34.08,34.0,34.06,8400.0,34.0,34.08,34.0,34.06,8400.0
2009-07-02 12:05:00,34.05,34.06,34.03,34.04,7600.0,34.05,34.06,34.03,34.04,7600.0
2009-07-02 12:10:00,34.03,34.07,34.03,34.07,4100.0,34.03,34.07,34.03,34.07,4100.0
2009-07-02 12:15:00,34.08,34.1,34.03,34.03,4800.0,34.08,34.1,34.03,34.03,4800.0
2009-07-02 12:20:00,34.04,34.09,34.03,34.07,6800.0,34.04,34.09,34.03,34.07,6800.0
2009-07-02 12:25:00,34.07,34.09,34.04,34.04,5600.0,34.07,34.09,34.04,34.04,5600.0
2009-07-02 12:30:00,34.04,34.06,34.02,34.02,4500.0,34.04,34.06,34.02,34.02,4500.0
2009-07-02 12:35:00,34.01,34.06,34.0,34.05,9300.0,34.01,34.06,34.0,34.05,9300.0
2009-07-02 12:40:00,34.05,34.07,34.02,34.02,9800.0,34.05,34.07,34.02,34.02,9800.0
2009-07-02 12:45:00,34.01,34.09,34.01,34.07,10500.0,34.01,34.09,34.01,34.07,10500.0
2009-07-02 12:50:00,34.08,34.09,34.07,34.08,3200.0,34.08,34.09,34.07,34.08,3200.0
2009-07-02 12:55:00,34.07,34.11,34.07,34.1,7500.0,34.07,34.11,34.07,34.1,7500.0
2009-07-02 13:00:00,34.09,34.12,34.09,34.12,7200.0,34.09,34.12,34.09,34.12,7200.0
2009-07-02 13:05:00,34.11,34.11,34.1,34.11,3900.0,34.11,34.11,34.1,34.11,3900.0
2009-07-02 13:10:00,34.11,34.14,34.11,34.13,108200.0,34.11,34.14,34.11,34.13,108200.0
2009-07-02 13:15:00,34.14,34.16,34.13,34.14,8500.0,34.14,34.16,34.13,34.14,8500.0
2009-07-02 13:20:00,34.14,34.17,34.12,34.15,8500.0,34.14,34.17,34.12,34.15,8500.0
2009-07-02 13:25:00,34.15,34.17,34.15,34.16,3000.0,34.15,34.17,34.15,34.16,3000.0
2009-07-02 13:30:00,34.16,34.16,34.15,34.16,2000.0,34.16,34.16,34.15,34.16,2000.0
2009-07-02 13:35:00,34.16,34.27,34.15,34.24,15800.0,34.16,34.27,34.15,34.24,15800.0
2009-07-02 13:40:00,34.23,34.25,34.21,34.23,8300.0,34.23,34.25,34.21,34.23,8300.0
2009-07-02 13:45:00,34.23,34.23,34.21,34.21,2900.0,34.23,34.23,34.21,34.21,2900.0
2009-07-02 13:50:00,34.2,34.2,34.15,34.2,7100.0,34.2,34.2,34.15,34.2,7100.0
2009-07-02 13:55:00,34.19,34.19,34.17,34.17,3300.0,34.19,34.19,34.17,34.17,3300.0
2009-07-02 14:00:00,34.17,34.19,34.14,34.17,6800.0,34.17,34.19,34.14,34.17,6800.0
2009-07-02 14:05:00,34.18,34.18,34.12,34.12,11400.0,34.18,34.18,34.12,34.12,11400.0
2009-07-02 14:10:00,34.12,34.17,34.11,34.17,9800.0,34.12,34.17,34.11,34.17,9800.0
2009-07-02 14:15:00,34.15,34.15,34.09,34.1,14700.0,34.15,34.15,34.09,34.1,14700.0
2009-07-02 14:20:00,34.11,34.11,34.05,34.05,153500.0,34.11,34.11,34.05,34.05,153500.0
2009-07-02 14:25:00,34.05,34.06,34.0,34.03,58400.0,34.05,34.06,34.0,34.03,58400.0
2009-07-02 14:30:00,34.04,34.04,33.99,34.04,21700.0,34.04,34.04,33.99,34.04,21700.0
2009-07-02 14:35:00,34.05,34.14,34.05,34.12,19100.0,34.05,34.14,34.05,34.12,19100.0
2009-07-02 14:40:00,34.11,34.12,34.07,34.07,3200.0,34.11,34.12,34.07,34.07,3200.0
2009-07-02 14:45:00,34.08,34.08,34.03,34.04,13200.0,34.08,34.08,34.03,34.04,13200.0
2009-07-02 14:50:00,34.05,34.06,34.04,34.05,6700.0,34.05,34.06,34.04,34.05,6700.0
2009-07-02 14:55:00,34.05,34.07,34.05,34.06,9000.0,34.05,34.07,34.05,34.06,9000.0
2009-07-02 15:00:00,34.06,34.06,34.03,34.05,8900.0,34.06,34.06,34.03,34.05,8900.0
2009-07-02 15:05:00,34.05,34.05,34.03,34.04,7700.0,34.05,34.05,34.03,34.04,7700.0
2009-07-02 15:10:00,34.03,34.05,34.0,34.05,29100.0,34.03,34.05,34.0,34.05,29100.0
2009-07-02 15:15:00,34.06,34.14,34.04,34.11,25000.0,34.06,34.14,34.04,34.11,25000.0
2009-07-02 15:20:00,34.11,34.11,33.94,33.97,28900.0,34.11,34.11,33.94,33.97,28900.0
2009-07-02 15:25:00,33.99,34.01,33.94,33.95,17300.0,33.99,34.01,33.94,33.95,17300.0
2009-07-02 15:30:00,33.96,34.0,33.95,33.99,17100.0,33.96,34.0,33.95,33.99,17100.0
2009-07-02 15:35:00,33.98,34.01,33.96,34.01,15200.0,33.98,34.01,33.96,34.01,15200.0
2009-07-02 15:40:00,34.01,34.07,33.99,34.07,26100.0,34.01,34.07,33.99,34.07,26100.0
2009-07-02 15:45:00,34.07,34.15,34.06,34.07,44300.0,34.07,34.15,34.06,34.07,44300.0
2009-07-02 15:50:00,34.07,34.1,34.04,34.06,25200.0,34.07,34.1,34.04,34.06,25200.0
2009-07-02 15:55:00,34.07,34.08,33.96,33.96,62000.0,34.07,34.08,33.96,33.96,62000.0
2009-07-06 09:30:00,33.71,34.44,33.61,34.42,52400.0,33.71,34.44,33.61,34.42,52400.0
2009-07-06 09:35:00,34.43,34.45,34.18,34.24,36200.0,34.43,34.45,34.18,34.24,36200.0
2009-07-06 09:40:00,34.24,34.49,34.24,34.34,25400.0,34.24,34.49,34.24,34.34,25400.0
2009-07-06 09:45:00,34.33,34.34,34.19,34.25,27100.0,34.33,34.34,34.19,34.25,27100.0
2009-07-06 09:50:00,34.24,34.25,34.14,34.18,15200.0,34.24,34.25,34.14,34.18,15200.0
2009-07-06 09:55:00,34.18,34.18,34.11,34.11,5800.0,34.18,34.18,34.11,34.11,5800.0
2009-07-06 10:00:00,34.13,34.21,33.91,33.95,32800.0,34.13,34.21,33.91,33.95,32800.0
2009-07-06 10:05:00,33.96,34.06,33.89,33.89,11100.0,33.96,34.06,33.89,33.89,11100.0
2009-07-06 10:10:00,33.91,33.91,33.78,33.81,17400.0,33.91,33.91,33.78,33.81,17400.0
2009-07-06 10:15:00,33.83,33.86,33.76,33.81,13300.0,33.83,33.86,33.76,33.81,13300.0
2009-07-06 10:20:00,33.8,33.82,33.64,33.82,20000.0,33.8,33.82,33.64,33.82,20000.0
2009-07-06 10:25:00,33.84,33.98,33.82,33.94,27500.0,33.84,33.98,33.82,33.94,27500.0
2009-07-06 10:30:00,33.92,33.98,33.88,33.91,25700.0,33.92,33.98,33.88,33.91,25700.0
2009-07-06 10:35:00,33.91,34.03,33.9,34.03,15700.0,33.91,34.03,33.9,34.03,15700.0
2009-07-06 10:40:00,34.02,34.05,33.96,33.96,19200.0,34.02,34.05,33.96,33.96,19200.0
2009-07-06 10:45:00,33.95,34.01,33.95,33.99,11000.0,33.95,34.01,33.95,33.99,11000.0
2009-07-06 10:50:00,33.99,34.01,33.91,34.01,11900.0,33.99,34.01,33.91,34.01,11900.0
2009-07-06 10:55:00,34.03,34.07,33.99,33.99,10900.0,34.03,34.07,33.99,33.99,10900.0
2009-07-06 11:00:00,33.98,33.98,33.92,33.92,4300.0,33.98,33.98,33.92,33.92,4300.0
2009-07-06 11:05:00,33.92,33.92,33.86,33.86,4500.0,33.92,33.92,33.86,33.86,4500.0
2009-07-06 11:10:00,33.86,33.87,33.85,33.87,15100.0,33.86,33.87,33.85,33.87,15100.0
2009-07-06 11:15:00,33.87,33.96,33.87,33.96,10200.0,33.87,33.96,33.87,33.96,10200.0
2009-07-06 11:20:00,33.97,34.07,33.97,34.04,10900.0,33.97,34.07,33.97,34.04,10900.0
2009-07-06 11:25:00,34.05,34.05,33.99,33.99,5000.0,34.05,34.05,33.99,33.99,5000.0
2009-07-06 11:30:00,33.97,33.99,33.97,33.98,4400.0,33.97,33.99,33.97,33.98,4400.0
2009-07-06 11:35:00,33.98,34.03,33.97,34.01,16900.0,33.98,34.03,33.97,34.01,16900.0
2009-07-06 11:40:00,34.0,34.0,33.93,33.93,4200.0,34.0,34.0,33.93,33.93,4200.0
2009-07-06 11:45:00,33.96,33.97,33.95,33.96,4300.0,33.96,33.97,33.95,33.96,4300.0
2009-07-06 11:50:00,33.95,33.96,33.9,33.91,4500.0,33.95,33.96,33.9,33.91,4500.0
2009-07-06 11:55:00,33.92,33.95,33.89,33.93,8500.0,33.92,33.95,33.89,33.93,8500.0
2009-07-06 12:00:00,33.93,33.97,33.93,33.97,3900.0,33.93,33.97,33.93,33.97,3900.0
2009-07-06 12:05:00,33.97,34.0,33.97,34.0,1700.0,33.97,34.0,33.97,34.0,1700.0
2009-07-06 12:10:00,34.0,34.01,33.98,34.0,6100.0,34.0,34.01,33.98,34.0,6100.0
2009-07-06 12:15:00,33.98,34.01,33.97,33.97,4200.0,33.98,34.01,33.97,33.97,4200.0
2009-07-06 12:20:00,33.98,34.01,33.97,33.99,6300.0,33.98,34.01,33.97,33.99,6300.0
2009-07-06 12:25:00,33.99,33.99,33.9,33.9,6600.0,33.99,33.99,33.9,33.9,6600.0
2009-07-06 12:30:00,33.88,33.89,33.84,33.85,15700.0,33.88,33.89,33.84,33.85,15700.0
2009-07-06 12:35:00,33.84,33.85,33.81,33.81,7900.0,33.84,33.85,33.81,33.81,7900.0
2009-07-06 12:40:00,33.81,33.81,33.78,33.8,12000.0,33.81,33.81,33.78,33.8,12000.0
2009-07-06 12:45:00,33.8,33.84,33.79,33.84,7100.0,33.8,33.84,33.79,33.84,7100.0
2009-07-06 12:50:00,33.84,33.84,33.79,33.8,13200.0,33.84,33.84,33.79,33.8,13200.0
2009-07-06 12:55:00,33.81,33.83,33.76,33.79,11000.0,33.81,33.83,33.76,33.79,11000.0
2009-07-06 13:00:00,33.78,33.79,33.76,33.76,7300.0,33.78,33.79,33.76,33.76,7300.0
2009-07-06 13:05:00,33.77,33.79,33.72,33.72,7300.0,33.77,33.79,33.72,33.72,7300.0
2009-07-06 13:10:00,33.73,33.76,33.71,33.75,12900.0,33.73,33.76,33.71,33.75,12900.0
2009-07-06 13:15:00,33.74,33.76,33.72,33.72,43600.0,33.74,33.76,33.72,33.72,43600.0
2009-07-06 13:20:00,33.74,33.83,33.73,33.76,12000.0,33.74,33.83,33.73,33.76,12000.0
2009-07-06 13:25:00,33.76,33.81,33.76,33.78,10900.0,33.76,33.81,33.76,33.78,10900.0
2009-07-06 13:30:00,33.78,33.79,33.74,33.75,6800.0,33.78,33.79,33.74,33.75,6800.0
2009-07-06 13:35:00,33.76,33.76,33.72,33.76,11600.0,33.76,33.76,33.72,33.76,11600.0
2009-07-06 13:40:00,33.76,33.8,33.74,33.79,10200.0,33.76,33.8,33.74,33.79,10200.0
2009-07-06 13:45:00,33.79,33.8,33.75,33.76,4600.0,33.79,33.8,33.75,33.76,4600.0
2009-07-06 13:50:00,33.76,33.77,33.71,33.76,15500.0,33.76,33.77,33.71,33.76,15500.0
2009-07-06 13:55:00,33.77,33.83,33.75,33.8,9900.0,33.77,33.83,33.75,33.8,9900.0
2009-07-06 14:00:00,33.8,33.87,33.8,33.87,9700.0,33.8,33.87,33.8,33.87,9700.0
2009-07-06 14:05:00,33.88,33.9,33.84,33.84,9600.0,33.88,33.9,33.84,33.84,9600.0
2009-07-06 14:10:00,33.84,33.88,33.79,33.88,18900.0,33.84,33.88,33.79,33.88,18900.0
2009-07-06 14:15:00,33.88,33.9,33.85,33.87,13500.0,33.88,33.9,33.85,33.87,13500.0
2009-07-06 14:20:00,33.88,33.89,33.84,33.89,12200.0,33.88,33.89,33.84,33.89,12200.0
2009-07-06 14:25:00,33.87,33.91,33.87,33.91,5500.0,33.87,33.91,33.87,33.91,5500.0
2009-07-06 14:30:00,33.9,33.95,33.9,33.95,7900.0,33.9,33.95,33.9,33.95,7900.0
2009-07-06 14:35:00,33.96,33.96,33.92,33.92,14300.0,33.96,33.96,33.92,33.92,14300.0
2009-07-06 14:40:00,33.91,33.92,33.87,33.91,7100.0,33.91,33.92,33.87,33.91,7100.0
2009-07-06 14:45:00,33.91,33.92,33.89,33.91,9800.0,33.91,33.92,33.89,33.91,9800.0
2009-07-06 14:50:00,33.91,33.92,33.89,33.92,12300.0,33.91,33.92,33.89,33.92,12300.0
2009-07-06 14:55:00,33.91,33.92,33.89,33.9,10500.0,33.91,33.92,33.89,33.9,10500.0
2009-07-06 15:00:00,33.91,33.95,33.9,33.91,24500.0,33.91,33.95,33.9,33.91,24500.0
2009-07-06 15:05:00,33.9,33.94,33.89,33.91,24000.0,33.9,33.94,33.89,33.91,24000.0
2009-07-06 15:10:00,33.9,33.95,33.86,33.94,15200.0,33.9,33.95,33.86,33.94,15200.0
2009-07-06 15:15:00,33.94,33.96,33.9,33.92,16100.0,33.94,33.96,33.9,33.92,16100.0
2009-07-06 15:20:00,33.91,33.95,33.91,33.95,17100.0,33.91,33.95,33.91,33.95,17100.0
2009-07-06 15:25:00,33.95,33.96,33.92,33.94,21700.0,33.95,33.96,33.92,33.94,21700.0
2009-07-06 15:30:00,33.94,33.94,33.83,33.83,26400.0,33.94,33.94,33.83,33.83,26400.0
2009-07-06 15:35:00,33.86,33.94,33.86,33.87,33500.0,33.86,33.94,33.86,33.87,33500.0
2009-07-06 15:40:00,33.88,33.92,33.88,33.9,33200.0,33.88,33.92,33.88,33.9,33200.0
2009-07-06 15:45:00,33.9,33.94,33.88,33.89,49000.0,33.9,33.94,33.88,33.89,49000.0
2009-07-06 15:50:00,33.89,33.93,33.87,33.89,52000.0,33.89,33.93,33.87,33.89,52000.0
2009-07-06 15:55:00,33.9,33.93,33.87,33.93,56000.0,33.9,33.93,33.87,33.93,56000.0
2009-07-07 09:30:00,33.9,34.28,33.72,34.11,23700.0,33.9,34.28,33.72,34.11,23700.0
2009-07-07 09:35:00,34.1,34.1,33.93,34.0,21200.0,34.1,34.1,33.93,34.0,21200.0
2009-07-07 09:40:00,34.02,34.05,33.88,33.91,18900.0,34.02,34.05,33.88,33.91,18900.0
2009-07-07 09:45:00,33.89,33.97,33.83,33.91,20300.0,33.89,33.97,33.83,33.91,20300.0
2009-07-07 09:50:00,33.92,33.98,33.87,33.91,17600.0,33.92,33.98,33.87,33.91,17600.0
2009-07-07 09:55:00,33.9,33.9,33.78,33.79,21200.0,33.9,33.9,33.78,33.79,21200.0
2009-07-07 10:00:00,33.75,33.76,33.66,33.69,11300.0,33.75,33.76,33.66,33.69,11300.0
2009-07-07 10:05:00,33.69,33.74,33.59,33.73,17900.0,33.69,33.74,33.59,33.73,17900.0
2009-07-07 10:10:00,33.73,33.73,33.56,33.58,21800.0,33.73,33.73,33.56,33.58,21800.0
2009-07-07 10:15:00,33.58,33.64,33.51,33.64,6900.0,33.58,33.64,33.51,33.64,6900.0
2009-07-07 10:20:00,33.67,33.83,33.67,33.81,10400.0,33.67,33.83,33.67,33.81,10400.0
2009-07-07 10:25:00,33.8,33.91,33.8,33.9,7500.0,33.8,33.91,33.8,33.9,7500.0
2009-07-07 10:30:00,33.85,33.95,33.85,33.93,7600.0,33.85,33.95,33.85,33.93,7600.0
2009-07-07 10:35:00,33.9,33.98,33.86,33.98,15700.0,33.9,33.98,33.86,33.98,15700.0
2009-07-07 10:40:00,33.99,34.08,33.98,34.07,6200.0,33.99,34.08,33.98,34.07,6200.0
2009-07-07 10:45:00,34.08,34.1,34.06,34.1,3800.0,34.08,34.1,34.06,34.1,3800.0
2009-07-07 10:50:00,34.1,34.13,34.08,34.13,10200.0,34.1,34.13,34.08,34.13,10200.0
2009-07-07 10:55:00,34.13,34.13,34.05,34.06,3400.0,34.13,34.13,34.05,34.06,3400.0
2009-07-07 11:00:00,34.06,34.06,34.01,34.03,3800.0,34.06,34.06,34.01,34.03,3800.0
2009-07-07 11:05:00,34.02,34.07,33.99,34.06,7500.0,34.02,34.07,33.99,34.06,7500.0
2009-07-07 11:10:00,34.05,34.09,34.05,34.09,5900.0,34.05,34.09,34.05,34.09,5900.0
2009-07-07 11:15:00,34.08,34.1,34.07,34.07,7400.0,34.08,34.1,34.07,34.07,7400.0
2009-07-07 11:20:00,34.07,34.07,34.05,34.07,2300.0,34.07,34.07,34.05,34.07,2300.0
2009-07-07 11:25:00,34.06,34.07,33.97,33.97,6200.0,34.06,34.07,33.97,33.97,6200.0
2009-07-07 11:30:00,33.97,33.98,33.96,33.97,7600.0,33.97,33.98,33.96,33.97,7600.0
2009-07-07 11:35:00,33.97,34.01,33.94,33.94,13700.0,33.97,34.01,33.94,33.94,13700.0
2009-07-07 11:40:00,33.93,33.94,33.8,33.8,4000.0,33.93,33.94,33.8,33.8,4000.0
2009-07-07 11:45:00,33.79,33.79,33.73,33.76,17600.0,33.79,33.79,33.73,33.76,17600.0
2009-07-07 11:50:00,33.75,33.83,33.75,33.83,9800.0,33.75,33.83,33.75,33.83,9800.0
2009-07-07 11:55:00,33.82,33.89,33.8,33.87,7300.0,33.82,33.89,33.8,33.87,7300.0
2009-07-07 12:00:00,33.85,33.86,33.76,33.76,17000.0,33.85,33.86,33.76,33.76,17000.0
2009-07-07 12:05:00,33.77,33.83,33.77,33.81,19900.0,33.77,33.83,33.77,33.81,19900.0
2009-07-07 12:10:00,33.8,33.84,33.8,33.81,7600.0,33.8,33.84,33.8,33.81,7600.0
2009-07-07 12:15:00,33.8,33.95,33.8,33.93,16200.0,33.8,33.95,33.8,33.93,16200.0
2009-07-07 12:20:00,33.94,33.94,33.9,33.9,4600.0,33.94,33.94,33.9,33.9,4600.0
2009-07-07 12:25:00,33.9,33.9,33.85,33.85,7600.0,33.9,33.9,33.85,33.85,7600.0
2009-07-07 12:30:00,33.85,33.85,33.76,33.76,15700.0,33.85,33.85,33.76,33.76,15700.0
2009-07-07 12:35:00,33.76,33.78,33.71,33.71,3900.0,33.76,33.78,33.71,33.71,3900.0
2009-07-07 12:40:00,33.71,33.73,33.67,33.68,25200.0,33.71,33.73,33.67,33.68,25200.0
2009-07-07 12:45:00,33.68,33.78,33.68,33.75,25400.0,33.68,33.78,33.68,33.75,25400.0
2009-07-07 12:50:00,33.75,33.75,33.69,33.69,2500.0,33.75,33.75,33.69,33.69,2500.0
2009-07-07 12:55:00,33.69,33.69,33.65,33.66,11100.0,33.69,33.69,33.65,33.66,11100.0
2009-07-07 13:00:00,33.65,33.65,33.58,33.58,19400.0,33.65,33.65,33.58,33.58,19400.0
2009-07-07 13:05:00,33.57,33.66,33.54,33.64,22000.0,33.57,33.66,33.54,33.64,22000.0
2009-07-07 13:10:00,33.65,33.69,33.61,33.69,20100.0,33.65,33.69,33.61,33.69,20100.0
2009-07-07 13:15:00,33.69,33.69,33.56,33.57,30000.0,33.69,33.69,33.56,33.57,30000.0
2009-07-07 13:20:00,33.57,33.6,33.56,33.56,20800.0,33.57,33.6,33.56,33.56,20800.0
2009-07-07 13:25:00,33.57,33.58,33.56,33.56,3100.0,33.57,33.58,33.56,33.56,3100.0
2009-07-07 13:30:00,33.57,33.7,33.57,33.66,10100.0,33.57,33.7,33.57,33.66,10100.0
2009-07-07 13:35:00,33.66,33.68,33.65,33.67,13800.0,33.66,33.68,33.65,33.67,13800.0
2009-07-07 13:40:00,33.67,33.7,33.65,33.69,16200.0,33.67,33.7,33.65,33.69,16200.0
2009-07-07 13:45:00,33.69,33.71,33.66,33.67,10300.0,33.69,33.71,33.66,33.67,10300.0
2009-07-07 13:50:00,33.66,33.68,33.59,33.6,44300.0,33.66,33.68,33.59,33.6,44300.0
2009-07-07 13:55:00,33.62,33.67,33.59,33.63,13900.0,33.62,33.67,33.59,33.63,13900.0
2009-07-07 14:00:00,33.63,33.66,33.59,33.61,21300.0,33.63,33.66,33.59,33.61,21300.0
2009-07-07 14:05:00,33.6,33.67,33.59,33.64,16800.0,33.6,33.67,33.59,33.64,16800.0
2009-07-07 14:10:00,33.63,33.64,33.59,33.59,15100.0,33.63,33.64,33.59,33.59,15100.0
2009-07-07 14:15:00,33.6,33.6,33.53,33.55,5700.0,33.6,33.6,33.53,33.55,5700.0
2009-07-07 14:20:00,33.54,33.68,33.54,33.67,10400.0,33.54,33.68,33.54,33.67,10400.0
2009-07-07 14:25:00,33.67,33.67,33.6,33.6,9900.0,33.67,33.67,33.6,33.6,9900.0
2009-07-07 14:30:00,33.59,33.6,33.55,33.57,7500.0,33.59,33.6,33.55,33.57,7500.0
2009-07-07 14:35:00,33.56,33.6,33.53,33.6,9900.0,33.56,33.6,33.53,33.6,9900.0
2009-07-07 14:40:00,33.59,33.6,33.55,33.55,9500.0,33.59,33.6,33.55,33.55,9500.0
2009-07-07 14:45:00,33.54,33.57,33.47,33.49,27100.0,33.54,33.57,33.47,33.49,27100.0
2009-07-07 14:50:00,33.49,33.52,33.38,33.45,18700.0,33.49,33.52,33.38,33.45,18700.0
2009-07-07 14:55:00,33.45,33.45,33.43,33.43,5300.0,33.45,33.45,33.43,33.43,5300.0
2009-07-07 15:00:00,33.43,33.43,33.34,33.35,12500.0,33.43,33.43,33.34,33.35,12500.0
2009-07-07 15:05:00,33.34,33.37,33.29,33.34,15100.0,33.34,33.37,33.29,33.34,15100.0
2009-07-07 15:10:00,33.34,33.4,33.33,33.39,17600.0,33.34,33.4,33.33,33.39,17600.0
2009-07-07 15:15:00,33.39,33.39,33.31,33.33,15100.0,33.39,33.39,33.31,33.33,15100.0
2009-07-07 15:20:00,33.34,33.35,33.24,33.26,23300.0,33.34,33.35,33.24,33.26,23300.0
2009-07-07 15:25:00,33.28,33.38,33.25,33.36,35100.0,33.28,33.38,33.25,33.36,35100.0
2009-07-07 15:30:00,33.36,33.4,33.31,33.31,26700.0,33.36,33.4,33.31,33.31,26700.0
2009-07-07 15:35:00,33.31,33.31,33.26,33.3,35800.0,33.31,33.31,33.26,33.3,35800.0
2009-07-07 15:40:00,33.3,33.33,33.15,33.21,43400.0,33.3,33.33,33.15,33.21,43400.0
2009-07-07 15:45:00,33.22,33.22,33.13,33.15,53500.0,33.22,33.22,33.13,33.15,53500.0
2009-07-07 15:50:00,33.16,33.18,33.07,33.09,62100.0,33.16,33.18,33.07,33.09,62100.0
2009-07-07 15:55:00,33.09,33.15,33.04,33.08,61900.0,33.09,33.15,33.04,33.08,61900.0
2009-07-08 09:30:00,33.4,33.8,33.12,33.69,41400.0,33.4,33.8,33.12,33.69,41400.0
2009-07-08 09:35:00,33.61,33.85,33.61,33.85,28000.0,33.61,33.85,33.61,33.85,28000.0
2009-07-08 09:40:00,33.85,34.03,33.83,33.98,23100.0,33.85,34.03,33.83,33.98,23100.0
2009-07-08 09:45:00,33.99,34.02,33.97,33.98,18400.0,33.99,34.02,33.97,33.98,18400.0
2009-07-08 09:50:00,33.98,33.98,33.88,33.91,33400.0,33.98,33.98,33.88,33.91,33400.0
2009-07-08 09:55:00,33.93,33.95,33.86,33.93,16900.0,33.93,33.95,33.86,33.93,16900.0
2009-07-08 10:00:00,33.93,34.01,33.92,33.92,25400.0,33.93,34.01,33.92,33.92,25400.0
2009-07-08 10:05:00,33.93,33.94,33.85,33.87,22000.0,33.93,33.94,33.85,33.87,22000.0
2009-07-08 10:10:00,33.87,33.89,33.75,33.78,27000.0,33.87,33.89,33.75,33.78,27000.0
2009-07-08 10:15:00,33.78,33.84,33.7,33.84,15200.0,33.78,33.84,33.7,33.84,15200.0
2009-07-08 10:20:00,33.83,33.83,33.54,33.56,46700.0,33.83,33.83,33.54,33.56,46700.0
2009-07-08 10:25:00,33.53,33.54,33.4,33.46,51800.0,33.53,33.54,33.4,33.46,51800.0
2009-07-08 10:30:00,33.46,33.59,33.45,33.59,18500.0,33.46,33.59,33.45,33.59,18500.0
2009-07-08 10:35:00,33.6,33.72,33.57,33.7,16400.0,33.6,33.72,33.57,33.7,16400.0
2009-07-08 10:40:00,33.73,33.8,33.71,33.8,7200.0,33.73,33.8,33.71,33.8,7200.0
2009-07-08 10:45:00,33.79,33.87,33.78,33.81,17600.0,33.79,33.87,33.78,33.81,17600.0
2009-07-08 10:50:00,33.77,33.8,33.7,33.71,10800.0,33.77,33.8,33.7,33.71,10800.0
2009-07-08 10:55:00,33.71,33.74,33.7,33.7,7900.0,33.71,33.74,33.7,33.7,7900.0
2009-07-08 11:00:00,33.7,33.71,33.62,33.67,19800.0,33.7,33.71,33.62,33.67,19800.0
2009-07-08 11:05:00,33.69,33.71,33.53,33.59,13200.0,33.69,33.71,33.53,33.59,13200.0
2009-07-08 11:10:00,33.58,33.61,33.55,33.6,7400.0,33.58,33.61,33.55,33.6,7400.0
2009-07-08 11:15:00,33.59,33.61,33.55,33.58,9700.0,33.59,33.61,33.55,33.58,9700.0
2009-07-08 11:20:00,33.59,33.6,33.54,33.6,15000.0,33.59,33.6,33.54,33.6,15000.0
2009-07-08 11:25:00,33.6,33.62,33.58,33.6,10700.0,33.6,33.62,33.58,33.6,10700.0
2009-07-08 11:30:00,33.6,33.62,33.54,33.58,14200.0,33.6,33.62,33.54,33.58,14200.0
2009-07-08 11:35:00,33.59,33.62,33.55,33.59,18800.0,33.59,33.62,33.55,33.59,18800.0
2009-07-08 11:40:00,33.6,33.61,33.58,33.59,9100.0,33.6,33.61,33.58,33.59,9100.0
2009-07-08 11:45:00,33.58,33.61,33.53,33.58,11500.0,33.58,33.61,33.53,33.58,11500.0
2009-07-08 11:50:00,33.58,33.6,33.51,33.55,12500.0,33.58,33.6,33.51,33.55,12500.0
2009-07-08 11:55:00,33.53,33.56,33.5,33.55,7700.0,33.53,33.56,33.5,33.55,7700.0
2009-07-08 12:00:00,33.52,33.52,33.36,33.43,13500.0,33.52,33.52,33.36,33.43,13500.0
2009-07-08 12:05:00,33.43,33.47,33.4,33.46,11200.0,33.43,33.47,33.4,33.46,11200.0
2009-07-08 12:10:00,33.46,33.51,33.46,33.51,7300.0,33.46,33.51,33.46,33.51,7300.0
2009-07-08 12:15:00,33.52,33.56,33.48,33.52,12500.0,33.52,33.56,33.48,33.52,12500.0
2009-07-08 12:20:00,33.52,33.54,33.49,33.5,7100.0,33.52,33.54,33.49,33.5,7100.0
2009-07-08 12:25:00,33.51,33.51,33.34,33.37,27100.0,33.51,33.51,33.34,33.37,27100.0
2009-07-08 12:30:00,33.38,33.44,33.37,33.38,23000.0,33.38,33.44,33.37,33.38,23000.0
2009-07-08 12:35:00,33.38,33.38,33.29,33.31,13500.0,33.38,33.38,33.29,33.31,13500.0
2009-07-08 12:40:00,33.32,33.39,33.32,33.39,14100.0,33.32,33.39,33.32,33.39,14100.0
2009-07-08 12:45:00,33.39,33.44,33.38,33.44,11700.0,33.39,33.44,33.38,33.44,11700.0
2009-07-08 12:50:00,33.43,33.45,33.42,33.45,2400.0,33.43,33.45,33.42,33.45,2400.0
2009-07-08 12:55:00,33.47,33.48,33.45,33.45,12300.0,33.47,33.48,33.45,33.45,12300.0
2009-07-08 13:00:00,33.45,33.48,33.43,33.44,11500.0,33.45,33.48,33.43,33.44,11500.0
2009-07-08 13:05:00,33.45,33.49,33.42,33.44,6300.0,33.45,33.49,33.42,33.44,6300.0
2009-07-08 13:10:00,33.44,33.44,33.37,33.41,5000.0,33.44,33.44,33.37,33.41,5000.0
2009-07-08 13:15:00,33.42,33.51,33.42,33.49,6600.0,33.42,33.51,33.42,33.49,6600.0
2009-07-08 13:20:00,33.49,33.52,33.48,33.49,12300.0,33.49,33.52,33.48,33.49,12300.0
2009-07-08 13:25:00,33.49,33.51,33.46,33.46,8800.0,33.49,33.51,33.46,33.46,8800.0
2009-07-08 13:30:00,33.47,33.49,33.44,33.45,12500.0,33.47,33.49,33.44,33.45,12500.0
2009-07-08 13:35:00,33.44,33.51,33.4,33.51,20400.0,33.44,33.51,33.4,33.51,20400.0
2009-07-08 13:40:00,33.51,33.51,33.49,33.5,7900.0,33.51,33.51,33.49,33.5,7900.0
2009-07-08 13:45:00,33.5,33.5,33.49,33.5,15900.0,33.5,33.5,33.49,33.5,15900.0
2009-07-08 13:50:00,33.5,33.5,33.49,33.49,10500.0,33.5,33.5,33.49,33.49,10500.0
2009-07-08 13:55:00,33.5,33.5,33.49,33.49,7000.0,33.5,33.5,33.49,33.49,7000.0
2009-07-08 14:00:00,33.49,33.51,33.49,33.49,55900.0,33.49,33.51,33.49,33.49,55900.0
2009-07-08 14:05:00,33.46,33.5,33.42,33.49,14000.0,33.46,33.5,33.42,33.49,14000.0
2009-07-08 14:10:00,33.49,33.5,33.46,33.48,13900.0,33.49,33.5,33.46,33.48,13900.0
2009-07-08 14:15:00,33.49,33.52,33.48,33.5,13900.0,33.49,33.52,33.48,33.5,13900.0
2009-07-08 14:20:00,33.5,33.55,33.47,33.48,31700.0,33.5,33.55,33.47,33.48,31700.0
2009-07-08 14:25:00,33.48,33.53,33.48,33.53,5700.0,33.48,33.53,33.48,33.53,5700.0
2009-07-08 14:30:00,33.52,33.55,33.46,33.46,14000.0,33.52,33.55,33.46,33.46,14000.0
2009-07-08 14:35:00,33.47,33.59,33.47,33.54,13600.0,33.47,33.59,33.47,33.54,13600.0
2009-07-08 14:40:00,33.53,33.58,33.53,33.54,11900.0,33.53,33.58,33.53,33.54,11900.0
2009-07-08 14:45:00,33.54,33.57,33.51,33.57,8400.0,33.54,33.57,33.51,33.57,8400.0
2009-07-08 14:50:00,33.55,33.62,33.55,33.6,21400.0,33.55,33.62,33.55,33.6,21400.0
2009-07-08 14:55:00,33.61,33.61,33.55,33.6,24600.0,33.61,33.61,33.55,33.6,24600.0
2009-07-08 15:00:00,33.6,33.64,33.55,33.62,19300.0,33.6,33.64,33.55,33.62,19300.0
2009-07-08 15:05:00,33.64,33.65,33.59,33.59,22900.0,33.64,33.65,33.59,33.59,22900.0
2009-07-08 15:10:00,33.59,33.66,33.58,33.63,35600.0,33.59,33.66,33.58,33.63,35600.0
2009-07-08 15:15:00,33.63,33.66,33.58,33.62,18800.0,33.63,33.66,33.58,33.62,18800.0
2009-07-08 15:20:00,33.61,33.61,33.55,33.56,24800.0,33.61,33.61,33.55,33.56,24800.0
2009-07-08 15:25:00,33.55,33.57,33.53,33.54,38000.0,33.55,33.57,33.53,33.54,38000.0
2009-07-08 15:30:00,33.56,33.59,33.52,33.58,17200.0,33.56,33.59,33.52,33.58,17200.0
2009-07-08 15:35:00,33.59,33.67,33.56,33.62,22400.0,33.59,33.67,33.56,33.62,22400.0
2009-07-08 15:40:00,33.62,33.67,33.59,33.66,28100.0,33.62,33.67,33.59,33.66,28100.0
2009-07-08 15:45:00,33.66,33.68,33.57,33.57,65500.0,33.66,33.68,33.57,33.57,65500.0
2009-07-08 15:50:00,33.55,33.6,33.54,33.58,50300.0,33.55,33.6,33.54,33.58,50300.0
2009-07-08 15:55:00,33.59,33.68,33.54,33.58,69700.0,33.59,33.68,33.54,33.58,69700.0
2009-07-09 09:30:00,33.34,34.07,33.33,33.8,96500.0,33.34,34.07,33.33,33.8,96500.0
2009-07-09 09:35:00,33.8,33.81,33.46,33.74,39300.0,33.8,33.81,33.46,33.74,39300.0
2009-07-09 09:40:00,33.69,33.85,33.64,33.74,42600.0,33.69,33.85,33.64,33.74,42600.0
2009-07-09 09:45:00,33.73,33.75,33.5,33.5,11100.0,33.73,33.75,33.5,33.5,11100.0
2009-07-09 09:50:00,33.5,33.53,33.4,33.4,16300.0,33.5,33.53,33.4,33.4,16300.0
2009-07-09 09:55:00,33.43,33.45,33.37,33.43,13800.0,33.43,33.45,33.37,33.43,13800.0
2009-07-09 10:00:00,33.4,33.46,33.39,33.43,8900.0,33.4,33.46,33.39,33.43,8900.0
2009-07-09 10:05:00,33.43,33.44,33.28,33.35,7100.0,33.43,33.44,33.28,33.35,7100.0
2009-07-09 10:10:00,33.35,33.42,33.35,33.41,7400.0,33.35,33.42,33.35,33.41,7400.0
2009-07-09 10:15:00,33.41,33.44,33.38,33.4,6700.0,33.41,33.44,33.38,33.4,6700.0
2009-07-09 10:20:00,33.4,33.42,33.38,33.39,4400.0,33.4,33.42,33.38,33.39,4400.0
2009-07-09 10:25:00,33.39,33.4,33.35,33.39,13500.0,33.39,33.4,33.35,33.39,13500.0
2009-07-09 10:30:00,33.36,33.37,33.26,33.31,7800.0,33.36,33.37,33.26,33.31,7800.0
2009-07-09 10:35:00,33.31,33.32,33.25,33.32,16200.0,33.31,33.32,33.25,33.32,16200.0
2009-07-09 10:40:00,33.32,33.38,33.3,33.31,7100.0,33.32,33.38,33.3,33.31,7100.0
2009-07-09 10:45:00,33.34,33.38,33.32,33.36,4700.0,33.34,33.38,33.32,33.36,4700.0
2009-07-09 10:50:00,33.38,33.41,33.36,33.4,2200.0,33.38,33.41,33.36,33.4,2200.0
2009-07-09 10:55:00,33.41,33.52,33.41,33.52,12300.0,33.41,33.52,33.41,33.52,12300.0
2009-07-09 11:00:00,33.52,33.56,33.49,33.52,11200.0,33.52,33.56,33.49,33.52,11200.0
2009-07-09 11:05:00,33.52,33.52,33.4,33.4,1100.0,33.52,33.52,33.4,33.4,1100.0
2009-07-09 11:10:00,33.41,33.44,33.38,33.38,3900.0,33.41,33.44,33.38,33.38,3900.0
2009-07-09 11:15:00,33.36,33.39,33.28,33.36,7000.0,33.36,33.39,33.28,33.36,7000.0
2009-07-09 11:20:00,33.36,33.38,33.35,33.38,4300.0,33.36,33.38,33.35,33.38,4300.0
2009-07-09 11:25:00,33.37,33.4,33.37,33.38,2100.0,33.37,33.4,33.37,33.38,2100.0
2009-07-09 11:30:00,33.38,33.49,33.37,33.49,4500.0,33.38,33.49,33.37,33.49,4500.0
2009-07-09 11:35:00,33.49,33.51,33.43,33.43,4900.0,33.49,33.51,33.43,33.43,4900.0
2009-07-09 11:40:00,33.45,33.45,33.43,33.44,1700.0,33.45,33.45,33.43,33.44,1700.0
2009-07-09 11:45:00,33.44,33.48,33.44,33.44,4200.0,33.44,33.48,33.44,33.44,4200.0
2009-07-09 11:50:00,33.44,33.47,33.4,33.4,10000.0,33.44,33.47,33.4,33.4,10000.0
2009-07-09 11:55:00,33.42,33.44,33.4,33.4,1700.0,33.42,33.44,33.4,33.4,1700.0
2009-07-09 12:00:00,33.39,33.43,33.39,33.43,3700.0,33.39,33.43,33.39,33.43,3700.0
2009-07-09 12:05:00,33.43,33.44,33.41,33.42,6300.0,33.43,33.44,33.41,33.42,6300.0
2009-07-09 12:10:00,33.41,33.45,33.41,33.43,5200.0,33.41,33.45,33.41,33.43,5200.0
2009-07-09 12:15:00,33.43,33.51,33.43,33.48,1600.0,33.43,33.51,33.43,33.48,1600.0
2009-07-09 12:20:00,33.48,33.49,33.47,33.47,6600.0,33.48,33.49,33.47,33.47,6600.0
2009-07-09 12:25:00,33.46,33.46,33.4,33.44,5400.0,33.46,33.46,33.4,33.44,5400.0
2009-07-09 12:30:00,33.45,33.5,33.44,33.5,1400.0,33.45,33.5,33.44,33.5,1400.0
2009-07-09 12:35:00,33.49,33.5,33.45,33.5,2600.0,33.49,33.5,33.45,33.5,2600.0
2009-07-09 12:40:00,33.5,33.5,33.46,33.48,4100.0,33.5,33.5,33.46,33.48,4100.0
2009-07-09 12:45:00,33.47,33.47,33.41,33.42,3100.0,33.47,33.47,33.41,33.42,3100.0
2009-07-09 12:50:00,33.42,33.45,33.39,33.45,6800.0,33.42,33.45,33.39,33.45,6800.0
2009-07-09 12:55:00,33.44,33.44,33.41,33.43,4000.0,33.44,33.44,33.41,33.43,4000.0
2009-07-09 13:00:00,33.43,33.45,33.32,33.32,5100.0,33.43,33.45,33.32,33.32,5100.0
2009-07-09 13:05:00,33.35,33.4,33.3,33.33,7600.0,33.35,33.4,33.3,33.33,7600.0
2009-07-09 13:10:00,33.36,33.49,33.35,33.44,8000.0,33.36,33.49,33.35,33.44,8000.0
2009-07-09 13:15:00,33.44,33.45,33.36,33.39,15000.0,33.44,33.45,33.36,33.39,15000.0
2009-07-09 13:20:00,33.38,33.43,33.36,33.36,4300.0,33.38,33.43,33.36,33.36,4300.0
2009-07-09 13:25:00,33.37,33.41,33.33,33.38,6300.0,33.37,33.41,33.33,33.38,6300.0
2009-07-09 13:30:00,33.4,33.41,33.35,33.39,9600.0,33.4,33.41,33.35,33.39,9600.0
2009-07-09 13:35:00,33.38,33.38,33.33,33.36,5000.0,33.38,33.38,33.33,33.36,5000.0
2009-07-09 13:40:00,33.34,33.41,33.33,33.41,4300.0,33.34,33.41,33.33,33.41,4300.0
2009-07-09 13:45:00,33.41,33.44,33.41,33.42,1700.0,33.41,33.44,33.41,33.42,1700.0
2009-07-09 13:50:00,33.41,33.43,33.4,33.4,3400.0,33.41,33.43,33.4,33.4,3400.0
2009-07-09 13:55:00,33.39,33.42,33.39,33.41,2100.0,33.39,33.42,33.39,33.41,2100.0
2009-07-09 14:00:00,33.42,33.42,33.38,33.4,7400.0,33.42,33.42,33.38,33.4,7400.0
2009-07-09 14:05:00,33.4,33.45,33.39,33.44,10000.0,33.4,33.45,33.39,33.44,10000.0
2009-07-09 14:10:00,33.47,33.56,33.47,33.55,10600.0,33.47,33.56,33.47,33.55,10600.0
2009-07-09 14:15:00,33.55,33.56,33.48,33.48,9300.0,33.55,33.56,33.48,33.48,9300.0
2009-07-09 14:20:00,33.48,33.52,33.47,33.52,12100.0,33.48,33.52,33.47,33.52,12100.0
2009-07-09 14:25:00,33.52,33.56,33.5,33.5,14200.0,33.52,33.56,33.5,33.5,14200.0
2009-07-09 14:30:00,33.5,33.54,33.43,33.43,12200.0,33.5,33.54,33.43,33.43,12200.0
2009-07-09 14:35:00,33.44,33.47,33.43,33.43,9000.0,33.44,33.47,33.43,33.43,9000.0
2009-07-09 14:40:00,33.43,33.5,33.43,33.48,11900.0,33.43,33.5,33.43,33.48,11900.0
2009-07-09 14:45:00,33.47,33.48,33.46,33.46,10600.0,33.47,33.48,33.46,33.46,10600.0
2009-07-09 14:50:00,33.45,33.47,33.44,33.47,3000.0,33.45,33.47,33.44,33.47,3000.0
2009-07-09 14:55:00,33.47,33.47,33.36,33.43,21500.0,33.47,33.47,33.36,33.43,21500.0
2009-07-09 15:00:00,33.42,33.43,33.36,33.36,17800.0,33.42,33.43,33.36,33.36,17800.0
2009-07-09 15:05:00,33.36,33.42,33.32,33.37,29100.0,33.36,33.42,33.32,33.37,29100.0
2009-07-09 15:10:00,33.37,33.4,33.34,33.35,14800.0,33.37,33.4,33.34,33.35,14800.0
2009-07-09 15:15:00,33.35,33.42,33.33,33.4,12600.0,33.35,33.42,33.33,33.4,12600.0
2009-07-09 15:20:00,33.39,33.47,33.37,33.4,12500.0,33.39,33.47,33.37,33.4,12500.0
2009-07-09 15:25:00,33.4,33.4,33.32,33.36,13200.0,33.4,33.4,33.32,33.36,13200.0
2009-07-09 15:30:00,33.36,33.38,33.27,33.29,12800.0,33.36,33.38,33.27,33.29,12800.0
2009-07-09 15:35:00,33.29,33.29,33.23,33.28,8400.0,33.29,33.29,33.23,33.28,8400.0
2009-07-09 15:40:00,33.28,33.31,33.26,33.28,9300.0,33.28,33.31,33.26,33.28,9300.0
2009-07-09 15:45:00,33.28,33.4,33.27,33.39,32500.0,33.28,33.4,33.27,33.39,32500.0
2009-07-09 15:50:00,33.39,33.4,33.32,33.32,31600.0,33.39,33.4,33.32,33.32,31600.0
2009-07-09 15:55:00,33.32,33.39,33.24,33.35,54600.0,33.32,33.39,33.24,33.35,54600.0
2009-07-10 09:30:00,33.14,33.5,33.14,33.38,25300.0,33.14,33.5,33.14,33.38,25300.0
2009-07-10 09:35:00,33.28,33.4,33.15,33.4,21900.0,33.28,33.4,33.15,33.4,21900.0
2009-07-10 09:40:00,33.49,33.56,33.19,33.19,11400.0,33.49,33.56,33.19,33.19,11400.0
2009-07-10 09:45:00,33.19,33.32,33.19,33.26,21400.0,33.19,33.32,33.19,33.26,21400.0
2009-07-10 09:50:00,33.28,33.37,33.24,33.31,16100.0,33.28,33.37,33.24,33.31,16100.0
2009-07-10 09:55:00,33.34,33.36,33.27,33.32,21100.0,33.34,33.36,33.27,33.32,21100.0
2009-07-10 10:00:00,33.31,33.36,33.25,33.26,22800.0,33.31,33.36,33.25,33.26,22800.0
2009-07-10 10:05:00,33.25,33.31,33.2,33.2,25600.0,33.25,33.31,33.2,33.2,25600.0
2009-07-10 10:10:00,33.2,33.4,33.19,33.34,12700.0,33.2,33.4,33.19,33.34,12700.0
2009-07-10 10:15:00,33.35,33.36,33.2,33.24,31100.0,33.35,33.36,33.2,33.24,31100.0
2009-07-10 10:20:00,33.23,33.23,33.11,33.13,23200.0,33.23,33.23,33.11,33.13,23200.0
2009-07-10 10:25:00,33.13,33.13,33.06,33.1,6800.0,33.13,33.13,33.06,33.1,6800.0
2009-07-10 10:30:00,33.11,33.13,33.05,33.07,10900.0,33.11,33.13,33.05,33.07,10900.0
2009-07-10 10:35:00,33.07,33.08,32.96,32.96,12600.0,33.07,33.08,32.96,32.96,12600.0
2009-07-10 10:40:00,32.97,32.97,32.82,32.82,20100.0,32.97,32.97,32.82,32.82,20100.0
2009-07-10 10:45:00,32.82,32.88,32.81,32.85,13300.0,32.82,32.88,32.81,32.85,13300.0
2009-07-10 10:50:00,32.86,32.87,32.82,32.86,5700.0,32.86,32.87,32.82,32.86,5700.0
2009-07-10 10:55:00,32.88,32.93,32.85,32.93,5400.0,32.88,32.93,32.85,32.93,5400.0
2009-07-10 11:00:00,32.95,33.0,32.89,32.99,13000.0,32.95,33.0,32.89,32.99,13000.0
2009-07-10 11:05:00,32.98,32.99,32.94,32.98,3500.0,32.98,32.99,32.94,32.98,3500.0
2009-07-10 11:10:00,32.95,32.99,32.92,32.97,2100.0,32.95,32.99,32.92,32.97,2100.0
2009-07-10 11:15:00,32.96,32.98,32.89,32.89,3400.0,32.96,32.98,32.89,32.89,3400.0
2009-07-10 11:20:00,32.88,32.89,32.67,32.68,10800.0,32.88,32.89,32.67,32.68,10800.0
2009-07-10 11:25:00,32.67,32.7,32.53,32.53,12600.0,32.67,32.7,32.53,32.53,12600.0
2009-07-10 11:30:00,32.55,32.61,32.51,32.61,10800.0,32.55,32.61,32.51,32.61,10800.0
2009-07-10 11:35:00,32.62,32.63,32.54,32.58,5200.0,32.62,32.63,32.54,32.58,5200.0
2009-07-10 11:40:00,32.59,32.6,32.53,32.55,6700.0,32.59,32.6,32.53,32.55,6700.0
2009-07-10 11:45:00,32.53,32.57,32.53,32.53,6800.0,32.53,32.57,32.53,32.53,6800.0
2009-07-10 11:50:00,32.55,32.58,32.54,32.55,5200.0,32.55,32.58,32.54,32.55,5200.0
2009-07-10 11:55:00,32.55,32.56,32.53,32.55,8800.0,32.55,32.56,32.53,32.55,8800.0
2009-07-10 12:00:00,32.56,32.65,32.55,32.64,6800.0,32.56,32.65,32.55,32.64,6800.0
2009-07-10 12:05:00,32.64,32.76,32.64,32.76,11400.0,32.64,32.76,32.64,32.76,11400.0
2009-07-10 12:10:00,32.74,32.77,32.72,32.75,16200.0,32.74,32.77,32.72,32.75,16200.0
2009-07-10 12:15:00,32.75,32.76,32.72,32.75,19700.0,32.75,32.76,32.72,32.75,19700.0
2009-07-10 12:20:00,32.75,32.76,32.75,32.75,12700.0,32.75,32.76,32.75,32.75,12700.0
2009-07-10 12:25:00,32.75,32.76,32.75,32.75,3000.0,32.75,32.76,32.75,32.75,3000.0
2009-07-10 12:30:00,32.75,32.75,32.71,32.75,11800.0,32.75,32.75,32.71,32.75,11800.0
2009-07-10 12:35:00,32.76,32.78,32.73,32.78,5300.0,32.76,32.78,32.73,32.78,5300.0
2009-07-10 12:40:00,32.77,32.8,32.75,32.77,6600.0,32.77,32.8,32.75,32.77,6600.0
2009-07-10 12:45:00,32.77,32.83,32.76,32.78,10200.0,32.77,32.83,32.76,32.78,10200.0
2009-07-10 12:50:00,32.77,32.79,32.77,32.77,3400.0,32.77,32.79,32.77,32.77,3400.0
2009-07-10 12:55:00,32.78,32.78,32.76,32.77,15400.0,32.78,32.78,32.76,32.77,15400.0
2009-07-10 13:00:00,32.78,32.81,32.78,32.81,6400.0,32.78,32.81,32.78,32.81,6400.0
2009-07-10 13:05:00,32.81,32.82,32.79,32.8,1900.0,32.81,32.82,32.79,32.8,1900.0
2009-07-10 13:10:00,32.8,32.8,32.75,32.77,3100.0,32.8,32.8,32.75,32.77,3100.0
2009-07-10 13:15:00,32.76,32.76,32.75,32.76,4400.0,32.76,32.76,32.75,32.76,4400.0
2009-07-10 13:20:00,32.76,32.76,32.75,32.75,7500.0,32.76,32.76,32.75,32.75,7500.0
2009-07-10 13:25:00,32.76,32.78,32.75,32.78,6900.0,32.76,32.78,32.75,32.78,6900.0
2009-07-10 13:30:00,32.79,32.8,32.77,32.77,3400.0,32.79,32.8,32.77,32.77,3400.0
2009-07-10 13:35:00,32.77,32.83,32.76,32.78,4400.0,32.77,32.83,32.76,32.78,4400.0
2009-07-10 13:40:00,32.81,32.89,32.78,32.87,7400.0,32.81,32.89,32.78,32.87,7400.0
2009-07-10 13:45:00,32.87,32.87,32.78,32.8,6200.0,32.87,32.87,32.78,32.8,6200.0
2009-07-10 13:50:00,32.8,32.82,32.78,32.79,4100.0,32.8,32.82,32.78,32.79,4100.0
2009-07-10 13:55:00,32.79,32.83,32.79,32.81,3800.0,32.79,32.83,32.79,32.81,3800.0
2009-07-10 14:00:00,32.81,32.82,32.77,32.77,4300.0,32.81,32.82,32.77,32.77,4300.0
2009-07-10 14:05:00,32.76,32.8,32.76,32.79,3500.0,32.76,32.8,32.76,32.79,3500.0
2009-07-10 14:10:00,32.8,32.8,32.76,32.77,2600.0,32.8,32.8,32.76,32.77,2600.0
2009-07-10 14:15:00,32.78,32.81,32.77,32.8,3200.0,32.78,32.81,32.77,32.8,3200.0
2009-07-10 14:20:00,32.81,32.81,32.73,32.73,7600.0,32.81,32.81,32.73,32.73,7600.0
2009-07-10 14:25:00,32.73,32.76,32.7,32.75,3000.0,32.73,32.76,32.7,32.75,3000.0
2009-07-10 14:30:00,32.75,32.8,32.74,32.75,6800.0,32.75,32.8,32.74,32.75,6800.0
2009-07-10 14:35:00,32.76,32.77,32.74,32.77,2800.0,32.76,32.77,32.74,32.77,2800.0
2009-07-10 14:40:00,32.76,32.78,32.73,32.78,6800.0,32.76,32.78,32.73,32.78,6800.0
2009-07-10 14:45:00,32.76,32.85,32.76,32.85,6100.0,32.76,32.85,32.76,32.85,6100.0
2009-07-10 14:50:00,32.84,32.87,32.78,32.78,14800.0,32.84,32.87,32.78,32.78,14800.0
2009-07-10 14:55:00,32.78,32.83,32.78,32.78,8700.0,32.78,32.83,32.78,32.78,8700.0
2009-07-10 15:00:00,32.78,32.84,32.78,32.81,10900.0,32.78,32.84,32.78,32.81,10900.0
2009-07-10 15:05:00,32.83,32.87,32.82,32.84,9500.0,32.83,32.87,32.82,32.84,9500.0
2009-07-10 15:10:00,32.83,32.87,32.8,32.85,20100.0,32.83,32.87,32.8,32.85,20100.0
2009-07-10 15:15:00,32.84,32.97,32.82,32.92,32400.0,32.84,32.97,32.82,32.92,32400.0
2009-07-10 15:20:00,32.93,32.93,32.84,32.84,15900.0,32.93,32.93,32.84,32.84,15900.0
2009-07-10 15:25:00,32.84,32.9,32.84,32.89,10000.0,32.84,32.9,32.84,32.89,10000.0
2009-07-10 15:30:00,32.89,32.9,32.85,32.87,9000.0,32.89,32.9,32.85,32.87,9000.0
2009-07-10 15:35:00,32.87,32.87,32.81,32.81,19500.0,32.87,32.87,32.81,32.81,19500.0
2009-07-10 15:40:00,32.81,32.82,32.73,32.76,46100.0,32.81,32.82,32.73,32.76,46100.0
2009-07-10 15:45:00,32.75,32.81,32.75,32.78,36900.0,32.75,32.81,32.75,32.78,36900.0
2009-07-10 15:50:00,32.78,32.84,32.78,32.82,29600.0,32.78,32.84,32.78,32.82,29600.0
2009-07-10 15:55:00,32.8,32.92,32.78,32.92,54700.0,32.8,32.92,32.78,32.92,54700.0
2009-07-13 09:30:00,32.85,32.88,32.69,32.8,14900.0,32.85,32.88,32.69,32.8,14900.0
2009-07-13 09:35:00,32.69,32.94,32.5,32.52,15800.0,32.69,32.94,32.5,32.52,15800.0
2009-07-13 09:40:00,32.5,32.61,32.3,32.32,26300.0,32.5,32.61,32.3,32.32,26300.0
2009-07-13 09:45:00,32.31,32.32,32.1,32.17,37400.0,32.31,32.32,32.1,32.17,37400.0
2009-07-13 09:50:00,32.16,32.17,31.99,32.02,47500.0,32.16,32.17,31.99,32.02,47500.0
2009-07-13 09:55:00,32.01,32.08,32.0,32.0,18600.0,32.01,32.08,32.0,32.0,18600.0
2009-07-13 10:00:00,32.0,32.0,31.89,31.94,40400.0,32.0,32.0,31.89,31.94,40400.0
2009-07-13 10:05:00,31.93,31.98,31.85,31.89,15000.0,31.93,31.98,31.85,31.89,15000.0
2009-07-13 10:10:00,31.89,31.93,31.88,31.9,18100.0,31.89,31.93,31.88,31.9,18100.0
2009-07-13 10:15:00,31.9,32.06,31.9,32.06,32200.0,31.9,32.06,31.9,32.06,32200.0
2009-07-13 10:20:00,32.08,32.17,32.05,32.17,9100.0,32.08,32.17,32.05,32.17,9100.0
2009-07-13 10:25:00,32.17,32.34,32.17,32.34,8300.0,32.17,32.34,32.17,32.34,8300.0
2009-07-13 10:30:00,32.35,32.47,32.35,32.43,12200.0,32.35,32.47,32.35,32.43,12200.0
2009-07-13 10:35:00,32.43,32.5,32.43,32.45,13100.0,32.43,32.5,32.43,32.45,13100.0
2009-07-13 10:40:00,32.45,32.48,32.38,32.38,8900.0,32.45,32.48,32.38,32.38,8900.0
2009-07-13 10:45:00,32.39,32.48,32.37,32.42,13600.0,32.39,32.48,32.37,32.42,13600.0
2009-07-13 10:50:00,32.42,32.43,32.35,32.42,6100.0,32.42,32.43,32.35,32.42,6100.0
2009-07-13 10:55:00,32.42,32.61,32.42,32.61,14600.0,32.42,32.61,32.42,32.61,14600.0
2009-07-13 11:00:00,32.61,32.63,32.6,32.63,4700.0,32.61,32.63,32.6,32.63,4700.0
2009-07-13 11:05:00,32.62,32.65,32.62,32.65,6500.0,32.62,32.65,32.62,32.65,6500.0
2009-07-13 11:10:00,32.66,32.66,32.59,32.6,8100.0,32.66,32.66,32.59,32.6,8100.0
2009-07-13 11:15:00,32.6,32.61,32.57,32.6,4300.0,32.6,32.61,32.57,32.6,4300.0
2009-07-13 11:20:00,32.59,32.64,32.5,32.6,9000.0,32.59,32.64,32.5,32.6,9000.0
2009-07-13 11:25:00,32.6,32.65,32.59,32.64,3500.0,32.6,32.65,32.59,32.64,3500.0
2009-07-13 11:30:00,32.68,32.86,32.68,32.79,16300.0,32.68,32.86,32.68,32.79,16300.0
2009-07-13 11:35:00,32.79,32.95,32.78,32.94,29400.0,32.79,32.95,32.78,32.94,29400.0
2009-07-13 11:40:00,32.94,32.99,32.94,32.99,8500.0,32.94,32.99,32.94,32.99,8500.0
2009-07-13 11:45:00,33.0,33.11,32.95,33.03,11600.0,33.0,33.11,32.95,33.03,11600.0
2009-07-13 11:50:00,33.02,33.11,32.97,33.06,5300.0,33.02,33.11,32.97,33.06,5300.0
2009-07-13 11:55:00,33.04,33.11,33.04,33.1,6200.0,33.04,33.11,33.04,33.1,6200.0
2009-07-13 12:00:00,33.12,33.13,33.07,33.09,10300.0,33.12,33.13,33.07,33.09,10300.0
2009-07-13 12:05:00,33.09,33.1,33.04,33.05,10500.0,33.09,33.1,33.04,33.05,10500.0
2009-07-13 12:10:00,33.05,33.05,33.0,33.01,2400.0,33.05,33.05,33.0,33.01,2400.0
2009-07-13 12:15:00,33.01,33.01,32.98,32.98,6300.0,33.01,33.01,32.98,32.98,6300.0
2009-07-13 12:20:00,32.98,33.0,32.97,33.0,6100.0,32.98,33.0,32.97,33.0,6100.0
2009-07-13 12:25:00,33.0,33.02,33.0,33.02,5500.0,33.0,33.02,33.0,33.02,5500.0
2009-07-13 12:30:00,33.02,33.02,32.94,32.94,3700.0,33.02,33.02,32.94,32.94,3700.0
2009-07-13 12:35:00,32.94,32.96,32.93,32.94,3100.0,32.94,32.96,32.93,32.94,3100.0
2009-07-13 12:40:00,32.95,32.98,32.93,32.98,3700.0,32.95,32.98,32.93,32.98,3700.0
2009-07-13 12:45:00,32.99,33.01,32.97,32.99,6300.0,32.99,33.01,32.97,32.99,6300.0
2009-07-13 12:50:00,32.99,32.99,32.9,32.91,8300.0,32.99,32.99,32.9,32.91,8300.0
2009-07-13 12:55:00,32.91,32.91,32.87,32.87,5300.0,32.91,32.91,32.87,32.87,5300.0
2009-07-13 13:00:00,32.87,32.89,32.85,32.87,7800.0,32.87,32.89,32.85,32.87,7800.0
2009-07-13 13:05:00,32.87,32.93,32.86,32.93,4100.0,32.87,32.93,32.86,32.93,4100.0
2009-07-13 13:10:00,32.9,32.93,32.88,32.92,5700.0,32.9,32.93,32.88,32.92,5700.0
2009-07-13 13:15:00,32.93,32.95,32.89,32.93,7400.0,32.93,32.95,32.89,32.93,7400.0
2009-07-13 13:20:00,32.91,33.02,32.91,33.0,5400.0,32.91,33.02,32.91,33.0,5400.0
2009-07-13 13:25:00,32.99,33.04,32.99,33.04,8800.0,32.99,33.04,32.99,33.04,8800.0
2009-07-13 13:30:00,33.03,33.03,32.94,32.95,5400.0,33.03,33.03,32.94,32.95,5400.0
2009-07-13 13:35:00,32.97,32.98,32.9,32.95,5900.0,32.97,32.98,32.9,32.95,5900.0
2009-07-13 13:40:00,32.94,32.97,32.94,32.95,2300.0,32.94,32.97,32.94,32.95,2300.0
2009-07-13 13:45:00,32.95,32.98,32.91,32.92,13000.0,32.95,32.98,32.91,32.92,13000.0
2009-07-13 13:50:00,32.91,32.97,32.91,32.96,3300.0,32.91,32.97,32.91,32.96,3300.0
2009-07-13 13:55:00,32.96,32.97,32.93,32.94,2800.0,32.96,32.97,32.93,32.94,2800.0
2009-07-13 14:00:00,32.94,32.95,32.91,32.95,3400.0,32.94,32.95,32.91,32.95,3400.0
2009-07-13 14:05:00,32.96,33.02,32.95,32.97,17500.0,32.96,33.02,32.95,32.97,17500.0
2009-07-13 14:10:00,32.97,33.1,32.97,32.98,45600.0,32.97,33.1,32.97,32.98,45600.0
2009-07-13 14:15:00,32.97,32.99,32.94,32.95,19300.0,32.97,32.99,32.94,32.95,19300.0
2009-07-13 14:20:00,32.94,33.09,32.94,33.07,12900.0,32.94,33.09,32.94,33.07,12900.0
2009-07-13 14:25:00,33.07,33.07,33.03,33.04,4100.0,33.07,33.07,33.03,33.04,4100.0
2009-07-13 14:30:00,33.04,33.06,32.99,33.0,8000.0,33.04,33.06,32.99,33.0,8000.0
2009-07-13 14:35:00,32.99,33.02,32.97,32.97,3000.0,32.99,33.02,32.97,32.97,3000.0
2009-07-13 14:40:00,32.98,33.0,32.93,32.97,6900.0,32.98,33.0,32.93,32.97,6900.0
2009-07-13 14:45:00,32.97,32.98,32.96,32.98,4500.0,32.97,32.98,32.96,32.98,4500.0
2009-07-13 14:50:00,32.98,33.03,32.96,32.97,6000.0,32.98,33.03,32.96,32.97,6000.0
2009-07-13 14:55:00,32.95,32.98,32.93,32.96,4600.0,32.95,32.98,32.93,32.96,4600.0
2009-07-13 15:00:00,32.95,32.96,32.93,32.93,5800.0,32.95,32.96,32.93,32.93,5800.0
2009-07-13 15:05:00,32.92,32.97,32.92,32.94,8900.0,32.92,32.97,32.92,32.94,8900.0
2009-07-13 15:10:00,32.94,33.02,32.93,32.93,9100.0,32.94,33.02,32.93,32.93,9100.0
2009-07-13 15:15:00,32.93,32.96,32.92,32.94,6700.0,32.93,32.96,32.92,32.94,6700.0
2009-07-13 15:20:00,32.93,32.97,32.9,32.96,8400.0,32.93,32.97,32.9,32.96,8400.0
2009-07-13 15:25:00,32.95,32.97,32.92,32.92,3400.0,32.95,32.97,32.92,32.92,3400.0
2009-07-13 15:30:00,32.91,32.97,32.89,32.92,15100.0,32.91,32.97,32.89,32.92,15100.0
2009-07-13 15:35:00,32.92,32.93,32.89,32.91,12700.0,32.92,32.93,32.89,32.91,12700.0
2009-07-13 15:40:00,32.92,33.01,32.92,32.96,27400.0,32.92,33.01,32.92,32.96,27400.0
2009-07-13 15:45:00,32.96,32.96,32.9,32.95,16400.0,32.96,32.96,32.9,32.95,16400.0
2009-07-13 15:50:00,32.95,33.04,32.95,33.03,25900.0,32.95,33.04,32.95,33.03,25900.0
2009-07-13 15:55:00,33.03,33.09,32.96,33.06,41300.0,33.03,33.09,32.96,33.06,41300.0
2009-07-14 09:30:00,32.84,32.98,32.61,32.87,14400.0,32.84,32.98,32.61,32.87,14400.0
2009-07-14 09:35:00,32.91,33.08,32.75,32.96,22900.0,32.91,33.08,32.75,32.96,22900.0
2009-07-14 09:40:00,32.97,32.99,32.71,32.82,28700.0,32.97,32.99,32.71,32.82,28700.0
2009-07-14 09:45:00,32.86,32.86,32.65,32.66,14900.0,32.86,32.86,32.65,32.66,14900.0
2009-07-14 09:50:00,32.65,32.65,32.51,32.53,28500.0,32.65,32.65,32.51,32.53,28500.0
2009-07-14 09:55:00,32.54,32.64,32.47,32.64,25300.0,32.54,32.64,32.47,32.64,25300.0
2009-07-14 10:00:00,32.62,32.79,32.57,32.75,17600.0,32.62,32.79,32.57,32.75,17600.0
2009-07-14 10:05:00,32.74,32.82,32.7,32.71,15100.0,32.74,32.82,32.7,32.71,15100.0
2009-07-14 10:10:00,32.73,32.73,32.64,32.64,7900.0,32.73,32.73,32.64,32.64,7900.0
2009-07-14 10:15:00,32.66,32.69,32.62,32.65,13400.0,32.66,32.69,32.62,32.65,13400.0
2009-07-14 10:20:00,32.64,32.65,32.52,32.58,9600.0,32.64,32.65,32.52,32.58,9600.0
2009-07-14 10:25:00,32.58,32.61,32.51,32.57,13500.0,32.58,32.61,32.51,32.57,13500.0
2009-07-14 10:30:00,32.56,32.64,32.54,32.63,16100.0,32.56,32.64,32.54,32.63,16100.0
2009-07-14 10:35:00,32.63,32.65,32.52,32.55,13200.0,32.63,32.65,32.52,32.55,13200.0
2009-07-14 10:40:00,32.53,32.56,32.47,32.48,12200.0,32.53,32.56,32.47,32.48,12200.0
2009-07-14 10:45:00,32.48,32.49,32.43,32.45,17100.0,32.48,32.49,32.43,32.45,17100.0
2009-07-14 10:50:00,32.44,32.46,32.42,32.46,8200.0,32.44,32.46,32.42,32.46,8200.0
2009-07-14 10:55:00,32.46,32.62,32.46,32.55,11200.0,32.46,32.62,32.46,32.55,11200.0
2009-07-14 11:00:00,32.56,32.59,32.55,32.59,4600.0,32.56,32.59,32.55,32.59,4600.0
2009-07-14 11:05:00,32.6,32.68,32.59,32.67,7000.0,32.6,32.68,32.59,32.67,7000.0
2009-07-14 11:10:00,32.66,32.69,32.63,32.66,26100.0,32.66,32.69,32.63,32.66,26100.0
2009-07-14 11:15:00,32.67,32.72,32.65,32.66,7500.0,32.67,32.72,32.65,32.66,7500.0
2009-07-14 11:20:00,32.66,32.68,32.64,32.67,7500.0,32.66,32.68,32.64,32.67,7500.0
2009-07-14 11:25:00,32.67,32.76,32.67,32.76,25400.0,32.67,32.76,32.67,32.76,25400.0
2009-07-14 11:30:00,32.76,32.8,32.75,32.78,9700.0,32.76,32.8,32.75,32.78,9700.0
2009-07-14 11:35:00,32.78,32.81,32.76,32.79,20900.0,32.78,32.81,32.76,32.79,20900.0
2009-07-14 11:40:00,32.8,32.84,32.8,32.84,10300.0,32.8,32.84,32.8,32.84,10300.0
2009-07-14 11:45:00,32.84,32.84,32.7,32.76,18500.0,32.84,32.84,32.7,32.76,18500.0
2009-07-14 11:50:00,32.76,32.77,32.64,32.64,16100.0,32.76,32.77,32.64,32.64,16100.0
2009-07-14 11:55:00,32.63,32.63,32.54,32.57,19700.0,32.63,32.63,32.54,32.57,19700.0
2009-07-14 12:00:00,32.58,32.63,32.57,32.63,3200.0,32.58,32.63,32.57,32.63,3200.0
2009-07-14 12:05:00,32.64,32.71,32.64,32.69,5800.0,32.64,32.71,32.64,32.69,5800.0
2009-07-14 12:10:00,32.7,32.7,32.65,32.66,9400.0,32.7,32.7,32.65,32.66,9400.0
2009-07-14 12:15:00,32.65,32.65,32.61,32.61,2200.0,32.65,32.65,32.61,32.61,2200.0
2009-07-14 12:20:00,32.63,32.65,32.61,32.63,2100.0,32.63,32.65,32.61,32.63,2100.0
2009-07-14 12:25:00,32.64,32.68,32.62,32.67,5300.0,32.64,32.68,32.62,32.67,5300.0
2009-07-14 12:30:00,32.67,32.71,32.66,32.71,6600.0,32.67,32.71,32.66,32.71,6600.0
2009-07-14 12:35:00,32.71,32.71,32.67,32.68,5700.0,32.71,32.71,32.67,32.68,5700.0
2009-07-14 12:40:00,32.69,32.69,32.66,32.66,2600.0,32.69,32.69,32.66,32.66,2600.0
2009-07-14 12:45:00,32.65,32.68,32.65,32.67,4800.0,32.65,32.68,32.65,32.67,4800.0
2009-07-14 12:50:00,32.67,32.68,32.63,32.65,6400.0,32.67,32.68,32.63,32.65,6400.0
2009-07-14 12:55:00,32.66,32.66,32.63,32.63,3200.0,32.66,32.66,32.63,32.63,3200.0
2009-07-14 13:00:00,32.66,32.67,32.64,32.65,8600.0,32.66,32.67,32.64,32.65,8600.0
2009-07-14 13:05:00,32.66,32.67,32.63,32.65,9100.0,32.66,32.67,32.63,32.65,9100.0
2009-07-14 13:10:00,32.66,32.69,32.64,32.68,7200.0,32.66,32.69,32.64,32.68,7200.0
2009-07-14 13:15:00,32.71,32.73,32.68,32.71,3300.0,32.71,32.73,32.68,32.71,3300.0
2009-07-14 13:20:00,32.7,32.74,32.7,32.73,4200.0,32.7,32.74,32.7,32.73,4200.0
2009-07-14 13:25:00,32.74,32.8,32.73,32.79,21100.0,32.74,32.8,32.73,32.79,21100.0
2009-07-14 13:30:00,32.79,32.79,32.76,32.78,3000.0,32.79,32.79,32.76,32.78,3000.0
2009-07-14 13:35:00,32.79,32.8,32.76,32.76,6900.0,32.79,32.8,32.76,32.76,6900.0
2009-07-14 13:40:00,32.77,32.79,32.77,32.79,2000.0,32.77,32.79,32.77,32.79,2000.0
2009-07-14 13:45:00,32.78,32.79,32.72,32.73,20500.0,32.78,32.79,32.72,32.73,20500.0
2009-07-14 13:50:00,32.74,32.75,32.68,32.71,7200.0,32.74,32.75,32.68,32.71,7200.0
2009-07-14 13:55:00,32.72,32.76,32.71,32.75,3200.0,32.72,32.76,32.71,32.75,3200.0
2009-07-14 14:00:00,32.76,32.76,32.66,32.7,11200.0,32.76,32.76,32.66,32.7,11200.0
2009-07-14 14:05:00,32.7,32.7,32.64,32.65,8200.0,32.7,32.7,32.64,32.65,8200.0
2009-07-14 14:10:00,32.66,32.7,32.65,32.67,17700.0,32.66,32.7,32.65,32.67,17700.0
2009-07-14 14:15:00,32.66,32.7,32.63,32.63,11300.0,32.66,32.7,32.63,32.63,11300.0
2009-07-14 14:20:00,32.64,32.66,32.61,32.61,9600.0,32.64,32.66,32.61,32.61,9600.0
2009-07-14 14:25:00,32.61,32.62,32.55,32.56,23100.0,32.61,32.62,32.55,32.56,23100.0
2009-07-14 14:30:00,32.56,32.62,32.52,32.6,18000.0,32.56,32.62,32.52,32.6,18000.0
2009-07-14 14:35:00,32.61,32.68,32.61,32.67,16500.0,32.61,32.68,32.61,32.67,16500.0
2009-07-14 14:40:00,32.66,32.69,32.63,32.63,10900.0,32.66,32.69,32.63,32.63,10900.0
2009-07-14 14:45:00,32.64,32.64,32.6,32.63,20900.0,32.64,32.64,32.6,32.63,20900.0
2009-07-14 14:50:00,32.63,32.64,32.57,32.63,13000.0,32.63,32.64,32.57,32.63,13000.0
2009-07-14 14:55:00,32.63,32.67,32.61,32.64,15500.0,32.63,32.67,32.61,32.64,15500.0
2009-07-14 15:00:00,32.62,32.66,32.61,32.62,21300.0,32.62,32.66,32.61,32.62,21300.0
2009-07-14 15:05:00,32.63,32.63,32.58,32.59,16300.0,32.63,32.63,32.58,32.59,16300.0
2009-07-14 15:10:00,32.6,32.65,32.59,32.61,12900.0,32.6,32.65,32.59,32.61,12900.0
2009-07-14 15:15:00,32.62,32.64,32.57,32.58,18800.0,32.62,32.64,32.57,32.58,18800.0
2009-07-14 15:20:00,32.59,32.59,32.54,32.56,16500.0,32.59,32.59,32.54,32.56,16500.0
2009-07-14 15:25:00,32.57,32.57,32.52,32.53,38500.0,32.57,32.57,32.52,32.53,38500.0
2009-07-14 15:30:00,32.52,32.55,32.51,32.51,22100.0,32.52,32.55,32.51,32.51,22100.0
2009-07-14 15:35:00,32.52,32.53,32.47,32.52,43600.0,32.52,32.53,32.47,32.52,43600.0
2009-07-14 15:40:00,32.53,32.53,32.46,32.48,34900.0,32.53,32.53,32.46,32.48,34900.0
2009-07-14 15:45:00,32.48,32.5,32.44,32.45,43700.0,32.48,32.5,32.44,32.45,43700.0
2009-07-14 15:50:00,32.45,32.53,32.42,32.48,79400.0,32.45,32.53,32.42,32.48,79400.0
2009-07-14 15:55:00,32.48,32.51,32.34,32.4,174100.0,32.48,32.51,32.34,32.4,174100.0
2009-07-15 09:30:00,32.5,33.11,32.42,32.9,54400.0,32.5,33.11,32.42,32.9,54400.0
2009-07-15 09:35:00,32.9,32.9,32.63,32.77,31800.0,32.9,32.9,32.63,32.77,31800.0
2009-07-15 09:40:00,32.76,32.88,32.74,32.81,48200.0,32.76,32.88,32.74,32.81,48200.0
2009-07-15 09:45:00,32.81,32.81,32.76,32.77,12700.0,32.81,32.81,32.76,32.77,12700.0
2009-07-15 09:50:00,32.77,32.8,32.62,32.63,10300.0,32.77,32.8,32.62,32.63,10300.0
2009-07-15 09:55:00,32.65,32.83,32.65,32.75,35500.0,32.65,32.83,32.65,32.75,35500.0
2009-07-15 10:00:00,32.75,32.83,32.74,32.75,30500.0,32.75,32.83,32.74,32.75,30500.0
2009-07-15 10:05:00,32.75,32.8,32.74,32.75,19200.0,32.75,32.8,32.74,32.75,19200.0
2009-07-15 10:10:00,32.75,32.77,32.69,32.7,57500.0,32.75,32.77,32.69,32.7,57500.0
2009-07-15 10:15:00,32.7,32.71,32.55,32.61,36400.0,32.7,32.71,32.55,32.61,36400.0
2009-07-15 10:20:00,32.62,32.72,32.59,32.72,16300.0,32.62,32.72,32.59,32.72,16300.0
2009-07-15 10:25:00,32.72,32.8,32.72,32.8,13100.0,32.72,32.8,32.72,32.8,13100.0
2009-07-15 10:30:00,32.8,32.82,32.76,32.77,10200.0,32.8,32.82,32.76,32.77,10200.0
2009-07-15 10:35:00,32.76,32.8,32.76,32.8,5000.0,32.76,32.8,32.76,32.8,5000.0
2009-07-15 10:40:00,32.79,32.8,32.78,32.79,5300.0,32.79,32.8,32.78,32.79,5300.0
2009-07-15 10:45:00,32.8,32.87,32.79,32.83,11300.0,32.8,32.87,32.79,32.83,11300.0
2009-07-15 10:50:00,32.84,32.85,32.83,32.83,4600.0,32.84,32.85,32.83,32.83,4600.0
2009-07-15 10:55:00,32.83,32.84,32.79,32.8,10400.0,32.83,32.84,32.79,32.8,10400.0
2009-07-15 11:00:00,32.8,32.8,32.77,32.8,5600.0,32.8,32.8,32.77,32.8,5600.0
2009-07-15 11:05:00,32.8,32.87,32.79,32.85,7600.0,32.8,32.87,32.79,32.85,7600.0
2009-07-15 11:10:00,32.86,32.87,32.76,32.76,19400.0,32.86,32.87,32.76,32.76,19400.0
2009-07-15 11:15:00,32.77,32.93,32.77,32.93,25400.0,32.77,32.93,32.77,32.93,25400.0
2009-07-15 11:20:00,32.92,32.95,32.92,32.93,9900.0,32.92,32.95,32.92,32.93,9900.0
2009-07-15 11:25:00,32.95,33.0,32.94,32.95,14100.0,32.95,33.0,32.94,32.95,14100.0
2009-07-15 11:30:00,32.94,32.94,32.89,32.91,8200.0,32.94,32.94,32.89,32.91,8200.0
2009-07-15 11:35:00,32.9,32.95,32.82,32.93,9300.0,32.9,32.95,32.82,32.93,9300.0
2009-07-15 11:40:00,32.95,32.95,32.91,32.92,3700.0,32.95,32.95,32.91,32.92,3700.0
2009-07-15 11:45:00,32.92,32.95,32.84,32.86,10300.0,32.92,32.95,32.84,32.86,10300.0
2009-07-15 11:50:00,32.84,32.95,32.84,32.95,3500.0,32.84,32.95,32.84,32.95,3500.0
2009-07-15 11:55:00,32.95,32.95,32.82,32.84,14500.0,32.95,32.95,32.82,32.84,14500.0
2009-07-15 12:00:00,32.84,32.88,32.83,32.86,5400.0,32.84,32.88,32.83,32.86,5400.0
2009-07-15 12:05:00,32.87,32.9,32.85,32.86,4800.0,32.87,32.9,32.85,32.86,4800.0
2009-07-15 12:10:00,32.88,32.94,32.88,32.94,5500.0,32.88,32.94,32.88,32.94,5500.0
2009-07-15 12:15:00,32.93,32.94,32.92,32.94,5900.0,32.93,32.94,32.92,32.94,5900.0
2009-07-15 12:20:00,32.94,32.94,32.92,32.92,6700.0,32.94,32.94,32.92,32.92,6700.0
2009-07-15 12:25:00,32.91,32.93,32.9,32.92,2500.0,32.91,32.93,32.9,32.92,2500.0
2009-07-15 12:30:00,32.92,32.94,32.91,32.93,9500.0,32.92,32.94,32.91,32.93,9500.0
2009-07-15 12:35:00,32.94,32.96,32.92,32.92,5900.0,32.94,32.96,32.92,32.92,5900.0
2009-07-15 12:40:00,32.92,32.94,32.89,32.91,6700.0,32.92,32.94,32.89,32.91,6700.0
2009-07-15 12:45:00,32.89,32.97,32.89,32.93,6300.0,32.89,32.97,32.89,32.93,6300.0
2009-07-15 12:50:00,32.95,32.96,32.89,32.9,12800.0,32.95,32.96,32.89,32.9,12800.0
2009-07-15 12:55:00,32.9,32.92,32.89,32.91,5700.0,32.9,32.92,32.89,32.91,5700.0
2009-07-15 13:00:00,32.91,32.92,32.88,32.89,3600.0,32.91,32.92,32.88,32.89,3600.0
2009-07-15 13:05:00,32.9,32.92,32.9,32.9,5000.0,32.9,32.92,32.9,32.9,5000.0
2009-07-15 13:10:00,32.91,32.95,32.91,32.92,28500.0,32.91,32.95,32.91,32.92,28500.0
2009-07-15 13:15:00,32.93,32.95,32.9,32.91,11600.0,32.93,32.95,32.9,32.91,11600.0
2009-07-15 13:20:00,32.91,33.01,32.91,33.01,18700.0,32.91,33.01,32.91,33.01,18700.0
2009-07-15 13:25:00,33.01,33.02,33.0,33.01,9300.0,33.01,33.02,33.0,33.01,9300.0
2009-07-15 13:30:00,33.02,33.06,33.0,33.0,23800.0,33.02,33.06,33.0,33.0,23800.0
2009-07-15 13:35:00,33.02,33.06,33.01,33.05,5500.0,33.02,33.06,33.01,33.05,5500.0
2009-07-15 13:40:00,33.05,33.06,33.0,33.06,11500.0,33.05,33.06,33.0,33.06,11500.0
2009-07-15 13:45:00,33.05,33.07,33.0,33.05,7500.0,33.05,33.07,33.0,33.05,7500.0
2009-07-15 13:50:00,33.05,33.07,33.04,33.05,7800.0,33.05,33.07,33.04,33.05,7800.0
2009-07-15 13:55:00,33.05,33.05,32.99,33.0,21000.0,33.05,33.05,32.99,33.0,21000.0
2009-07-15 14:00:00,33.0,33.01,32.97,32.98,14700.0,33.0,33.01,32.97,32.98,14700.0
2009-07-15 14:05:00,32.98,33.01,32.94,32.97,15000.0,32.98,33.01,32.94,32.97,15000.0
2009-07-15 14:10:00,32.95,33.0,32.91,32.99,11400.0,32.95,33.0,32.91,32.99,11400.0
2009-07-15 14:15:00,32.99,33.01,32.94,32.95,21200.0,32.99,33.01,32.94,32.95,21200.0
2009-07-15 14:20:00,32.96,33.05,32.95,33.03,13600.0,32.96,33.05,32.95,33.03,13600.0
2009-07-15 14:25:00,33.03,33.03,33.0,33.01,22200.0,33.03,33.03,33.0,33.01,22200.0
2009-07-15 14:30:00,33.02,33.09,33.02,33.03,12600.0,33.02,33.09,33.02,33.03,12600.0
2009-07-15 14:35:00,33.03,33.06,33.01,33.03,5700.0,33.03,33.06,33.01,33.03,5700.0
2009-07-15 14:40:00,33.03,33.06,33.0,33.02,10400.0,33.03,33.06,33.0,33.02,10400.0
2009-07-15 14:45:00,33.03,33.15,33.03,33.13,18600.0,33.03,33.15,33.03,33.13,18600.0
2009-07-15 14:50:00,33.14,33.14,33.07,33.09,10600.0,33.14,33.14,33.07,33.09,10600.0
2009-07-15 14:55:00,33.09,33.14,33.07,33.1,13900.0,33.09,33.14,33.07,33.1,13900.0
2009-07-15 15:00:00,33.11,33.13,33.05,33.12,29100.0,33.11,33.13,33.05,33.12,29100.0
2009-07-15 15:05:00,33.12,33.12,33.06,33.1,33400.0,33.12,33.12,33.06,33.1,33400.0
2009-07-15 15:10:00,33.09,33.13,33.07,33.09,24000.0,33.09,33.13,33.07,33.09,24000.0
2009-07-15 15:15:00,33.08,33.13,33.05,33.05,17000.0,33.08,33.13,33.05,33.05,17000.0
2009-07-15 15:20:00,33.05,33.13,33.05,33.13,21300.0,33.05,33.13,33.05,33.13,21300.0
2009-07-15 15:25:00,33.11,33.12,33.1,33.1,19600.0,33.11,33.12,33.1,33.1,19600.0
2009-07-15 15:30:00,33.1,33.11,33.09,33.1,23500.0,33.1,33.11,33.09,33.1,23500.0
2009-07-15 15:35:00,33.1,33.13,33.09,33.09,35900.0,33.1,33.13,33.09,33.09,35900.0
2009-07-15 15:40:00,33.09,33.13,33.09,33.11,33700.0,33.09,33.13,33.09,33.11,33700.0
2009-07-15 15:45:00,33.1,33.16,33.09,33.16,71600.0,33.1,33.16,33.09,33.16,71600.0
2009-07-15 15:50:00,33.16,33.16,33.05,33.08,49800.0,33.16,33.16,33.05,33.08,49800.0
2009-07-15 15:55:00,33.08,33.11,32.98,32.99,101400.0,33.08,33.11,32.98,32.99,101400.0
2009-07-16 09:30:00,32.89,33.28,32.83,33.02,17100.0,32.89,33.28,32.83,33.02,17100.0
2009-07-16 09:35:00,33.12,33.25,32.96,33.22,12500.0,33.12,33.25,32.96,33.22,12500.0
2009-07-16 09:40:00,33.22,33.36,33.22,33.32,8600.0,33.22,33.36,33.22,33.32,8600.0
2009-07-16 09:45:00,33.31,33.39,33.27,33.32,12400.0,33.31,33.39,33.27,33.32,12400.0
2009-07-16 09:50:00,33.31,33.57,33.31,33.4,14700.0,33.31,33.57,33.31,33.4,14700.0
2009-07-16 09:55:00,33.37,33.58,33.37,33.54,9500.0,33.37,33.58,33.37,33.54,9500.0
2009-07-16 10:00:00,33.5,33.6,33.47,33.53,11200.0,33.5,33.6,33.47,33.53,11200.0
2009-07-16 10:05:00,33.53,33.63,33.44,33.48,15100.0,33.53,33.63,33.44,33.48,15100.0
2009-07-16 10:10:00,33.46,33.48,33.36,33.39,5000.0,33.46,33.48,33.36,33.39,5000.0
2009-07-16 10:15:00,33.42,33.48,33.37,33.47,6900.0,33.42,33.48,33.37,33.47,6900.0
2009-07-16 10:20:00,33.41,33.49,33.4,33.49,6200.0,33.41,33.49,33.4,33.49,6200.0
2009-07-16 10:25:00,33.5,33.56,33.49,33.53,4500.0,33.5,33.56,33.49,33.53,4500.0
2009-07-16 10:30:00,33.53,33.58,33.52,33.55,7700.0,33.53,33.58,33.52,33.55,7700.0
2009-07-16 10:35:00,33.55,33.62,33.55,33.6,5500.0,33.55,33.62,33.55,33.6,5500.0
2009-07-16 10:40:00,33.6,33.73,33.59,33.7,22600.0,33.6,33.73,33.59,33.7,22600.0
2009-07-16 10:45:00,33.71,33.73,33.64,33.67,10900.0,33.71,33.73,33.64,33.67,10900.0
2009-07-16 10:50:00,33.66,33.66,33.52,33.58,10400.0,33.66,33.66,33.52,33.58,10400.0
2009-07-16 10:55:00,33.56,33.56,33.37,33.37,5700.0,33.56,33.56,33.37,33.37,5700.0
2009-07-16 11:00:00,33.38,33.39,33.31,33.32,9100.0,33.38,33.39,33.31,33.32,9100.0
2009-07-16 11:05:00,33.31,33.35,33.29,33.35,3700.0,33.31,33.35,33.29,33.35,3700.0
2009-07-16 11:10:00,33.35,33.39,33.33,33.36,16000.0,33.35,33.39,33.33,33.36,16000.0
2009-07-16 11:15:00,33.35,33.36,33.26,33.28,6700.0,33.35,33.36,33.26,33.28,6700.0
2009-07-16 11:20:00,33.31,33.31,33.27,33.27,3800.0,33.31,33.31,33.27,33.27,3800.0
2009-07-16 11:25:00,33.27,33.27,33.2,33.2,4400.0,33.27,33.27,33.2,33.2,4400.0
2009-07-16 11:30:00,33.2,33.21,33.16,33.17,4500.0,33.2,33.21,33.16,33.17,4500.0
2009-07-16 11:35:00,33.15,33.25,33.13,33.22,5500.0,33.15,33.25,33.13,33.22,5500.0
2009-07-16 11:40:00,33.23,33.29,33.22,33.29,2700.0,33.23,33.29,33.22,33.29,2700.0
2009-07-16 11:45:00,33.27,33.36,33.27,33.34,28500.0,33.27,33.36,33.27,33.34,28500.0
2009-07-16 11:50:00,33.34,33.34,33.31,33.33,1400.0,33.34,33.34,33.31,33.33,1400.0
2009-07-16 11:55:00,33.32,33.35,33.31,33.34,4400.0,33.32,33.35,33.31,33.34,4400.0
2009-07-16 12:00:00,33.32,33.34,33.31,33.33,4600.0,33.32,33.34,33.31,33.33,4600.0
2009-07-16 12:05:00,33.35,33.35,33.33,33.35,4000.0,33.35,33.35,33.33,33.35,4000.0
2009-07-16 12:10:00,33.34,33.44,33.33,33.41,35400.0,33.34,33.44,33.33,33.41,35400.0
2009-07-16 12:15:00,33.42,33.48,33.4,33.48,6900.0,33.42,33.48,33.4,33.48,6900.0
2009-07-16 12:20:00,33.48,33.51,33.38,33.38,54400.0,33.48,33.51,33.38,33.38,54400.0
2009-07-16 12:25:00,33.4,33.45,33.38,33.39,23100.0,33.4,33.45,33.38,33.39,23100.0
2009-07-16 12:30:00,33.37,33.43,33.3,33.43,40900.0,33.37,33.43,33.3,33.43,40900.0
2009-07-16 12:35:00,33.4,33.4,33.31,33.38,20700.0,33.4,33.4,33.31,33.38,20700.0
2009-07-16 12:40:00,33.38,33.44,33.38,33.4,23400.0,33.38,33.44,33.38,33.4,23400.0
2009-07-16 12:45:00,33.4,33.45,33.38,33.45,6600.0,33.4,33.45,33.38,33.45,6600.0
2009-07-16 12:50:00,33.47,33.47,33.44,33.44,8500.0,33.47,33.47,33.44,33.44,8500.0
2009-07-16 12:55:00,33.44,33.45,33.42,33.44,4900.0,33.44,33.45,33.42,33.44,4900.0
2009-07-16 13:00:00,33.44,33.45,33.42,33.44,1700.0,33.44,33.45,33.42,33.44,1700.0
2009-07-16 13:05:00,33.44,33.44,33.36,33.38,17800.0,33.44,33.44,33.36,33.38,17800.0
2009-07-16 13:10:00,33.37,33.38,33.36,33.37,1000.0,33.37,33.38,33.36,33.37,1000.0
2009-07-16 13:15:00,33.38,33.4,33.37,33.37,21400.0,33.38,33.4,33.37,33.37,21400.0
2009-07-16 13:20:00,33.39,33.4,33.34,33.35,41800.0,33.39,33.4,33.34,33.35,41800.0
2009-07-16 13:25:00,33.36,33.37,33.31,33.35,20300.0,33.36,33.37,33.31,33.35,20300.0
2009-07-16 13:30:00,33.34,33.37,33.32,33.35,24700.0,33.34,33.37,33.32,33.35,24700.0
2009-07-16 13:35:00,33.34,33.36,33.33,33.35,1900.0,33.34,33.36,33.33,33.35,1900.0
2009-07-16 13:40:00,33.33,33.4,33.33,33.4,4500.0,33.33,33.4,33.33,33.4,4500.0
2009-07-16 13:45:00,33.4,33.41,33.38,33.39,6000.0,33.4,33.41,33.38,33.39,6000.0
2009-07-16 13:50:00,33.4,33.47,33.39,33.44,11700.0,33.4,33.47,33.39,33.44,11700.0
2009-07-16 13:55:00,33.45,33.46,33.43,33.45,4300.0,33.45,33.46,33.43,33.45,4300.0
2009-07-16 14:00:00,33.44,33.45,33.4,33.43,7000.0,33.44,33.45,33.4,33.43,7000.0
2009-07-16 14:05:00,33.43,33.44,33.4,33.42,39600.0,33.43,33.44,33.4,33.42,39600.0
2009-07-16 14:10:00,33.42,33.44,33.39,33.42,56200.0,33.42,33.44,33.39,33.42,56200.0
2009-07-16 14:15:00,33.41,33.42,33.31,33.36,22200.0,33.41,33.42,33.31,33.36,22200.0
2009-07-16 14:20:00,33.36,33.41,33.33,33.36,43800.0,33.36,33.41,33.33,33.36,43800.0
2009-07-16 14:25:00,33.37,33.42,33.37,33.42,9800.0,33.37,33.42,33.37,33.42,9800.0
2009-07-16 14:30:00,33.42,33.49,33.41,33.48,7500.0,33.42,33.49,33.41,33.48,7500.0
2009-07-16 14:35:00,33.47,33.5,33.47,33.49,7000.0,33.47,33.5,33.47,33.49,7000.0
2009-07-16 14:40:00,33.49,33.49,33.41,33.45,7800.0,33.49,33.49,33.41,33.45,7800.0
2009-07-16 14:45:00,33.44,33.48,33.41,33.45,48800.0,33.44,33.48,33.41,33.45,48800.0
2009-07-16 14:50:00,33.44,33.46,33.42,33.45,10200.0,33.44,33.46,33.42,33.45,10200.0
2009-07-16 14:55:00,33.45,33.46,33.39,33.42,30400.0,33.45,33.46,33.39,33.42,30400.0
2009-07-16 15:00:00,33.42,33.42,33.39,33.42,5900.0,33.42,33.42,33.39,33.42,5900.0
2009-07-16 15:05:00,33.41,33.42,33.32,33.33,12800.0,33.41,33.42,33.32,33.33,12800.0
2009-07-16 15:10:00,33.33,33.36,33.27,33.31,47900.0,33.33,33.36,33.27,33.31,47900.0
2009-07-16 15:15:00,33.3,33.31,33.25,33.28,38000.0,33.3,33.31,33.25,33.28,38000.0
2009-07-16 15:20:00,33.27,33.28,33.23,33.26,59200.0,33.27,33.28,33.23,33.26,59200.0
2009-07-16 15:25:00,33.25,33.27,33.25,33.25,49000.0,33.25,33.27,33.25,33.25,49000.0
2009-07-16 15:30:00,33.26,33.31,33.25,33.27,42200.0,33.26,33.31,33.25,33.27,42200.0
2009-07-16 15:35:00,33.27,33.28,33.25,33.25,14500.0,33.27,33.28,33.25,33.25,14500.0
2009-07-16 15:40:00,33.25,33.3,33.24,33.27,36900.0,33.25,33.3,33.24,33.27,36900.0
2009-07-16 15:45:00,33.26,33.26,33.2,33.22,30300.0,33.26,33.26,33.2,33.22,30300.0
2009-07-16 15:50:00,33.23,33.3,33.19,33.21,35100.0,33.23,33.3,33.19,33.21,35100.0
2009-07-16 15:55:00,33.21,33.28,33.13,33.28,70800.0,33.21,33.28,33.13,33.28,70800.0
2009-07-17 09:30:00,33.41,33.49,32.58,33.4,83500.0,33.41,33.49,32.58,33.4,83500.0
2009-07-17 09:35:00,33.4,33.54,33.25,33.25,23300.0,33.4,33.54,33.25,33.25,23300.0
2009-07-17 09:40:00,33.31,33.43,33.31,33.39,9100.0,33.31,33.43,33.31,33.39,9100.0
2009-07-17 09:45:00,33.41,33.43,33.32,33.32,18800.0,33.41,33.43,33.32,33.32,18800.0
2009-07-17 09:50:00,33.31,33.31,33.21,33.29,9600.0,33.31,33.31,33.21,33.29,9600.0
2009-07-17 09:55:00,33.28,33.33,33.25,33.31,18800.0,33.28,33.33,33.25,33.31,18800.0
2009-07-17 10:00:00,33.3,33.39,33.28,33.38,11500.0,33.3,33.39,33.28,33.38,11500.0
2009-07-17 10:05:00,33.38,33.47,33.35,33.46,9800.0,33.38,33.47,33.35,33.46,9800.0
2009-07-17 10:10:00,33.46,33.58,33.45,33.45,13400.0,33.46,33.58,33.45,33.45,13400.0
2009-07-17 10:15:00,33.45,33.57,33.4,33.55,15300.0,33.45,33.57,33.4,33.55,15300.0
2009-07-17 10:20:00,33.55,33.68,33.54,33.67,14400.0,33.55,33.68,33.54,33.67,14400.0
2009-07-17 10:25:00,33.68,33.74,33.65,33.67,24700.0,33.68,33.74,33.65,33.67,24700.0
2009-07-17 10:30:00,33.69,33.86,33.67,33.82,19500.0,33.69,33.86,33.67,33.82,19500.0
2009-07-17 10:35:00,33.83,33.86,33.74,33.79,8800.0,33.83,33.86,33.74,33.79,8800.0
2009-07-17 10:40:00,33.78,33.81,33.75,33.8,15800.0,33.78,33.81,33.75,33.8,15800.0
2009-07-17 10:45:00,33.79,33.83,33.72,33.72,7100.0,33.79,33.83,33.72,33.72,7100.0
2009-07-17 10:50:00,33.73,33.78,33.67,33.67,13500.0,33.73,33.78,33.67,33.67,13500.0
2009-07-17 10:55:00,33.69,33.73,33.65,33.66,2900.0,33.69,33.73,33.65,33.66,2900.0
2009-07-17 11:00:00,33.65,33.65,33.6,33.6,7500.0,33.65,33.65,33.6,33.6,7500.0
2009-07-17 11:05:00,33.6,33.66,33.6,33.66,5600.0,33.6,33.66,33.6,33.66,5600.0
2009-07-17 11:10:00,33.66,33.66,33.57,33.57,5800.0,33.66,33.66,33.57,33.57,5800.0
2009-07-17 11:15:00,33.55,33.62,33.53,33.6,6900.0,33.55,33.62,33.53,33.6,6900.0
2009-07-17 11:20:00,33.61,33.66,33.55,33.62,12700.0,33.61,33.66,33.55,33.62,12700.0
2009-07-17 11:25:00,33.61,33.71,33.58,33.69,6900.0,33.61,33.71,33.58,33.69,6900.0
2009-07-17 11:30:00,33.69,33.69,33.61,33.65,6200.0,33.69,33.69,33.61,33.65,6200.0
2009-07-17 11:35:00,33.62,33.63,33.55,33.55,4400.0,33.62,33.63,33.55,33.55,4400.0
2009-07-17 11:40:00,33.57,33.59,33.54,33.58,8700.0,33.57,33.59,33.54,33.58,8700.0
2009-07-17 11:45:00,33.57,33.66,33.54,33.66,11800.0,33.57,33.66,33.54,33.66,11800.0
2009-07-17 11:50:00,33.67,33.68,33.59,33.6,51000.0,33.67,33.68,33.59,33.6,51000.0
2009-07-17 11:55:00,33.58,33.63,33.57,33.62,39100.0,33.58,33.63,33.57,33.62,39100.0
2009-07-17 12:00:00,33.61,33.68,33.6,33.66,21900.0,33.61,33.68,33.6,33.66,21900.0
2009-07-17 12:05:00,33.67,33.75,33.67,33.73,9000.0,33.67,33.75,33.67,33.73,9000.0
2009-07-17 12:10:00,33.71,33.73,33.69,33.72,2600.0,33.71,33.73,33.69,33.72,2600.0
2009-07-17 12:15:00,33.73,33.78,33.72,33.78,4700.0,33.73,33.78,33.72,33.78,4700.0
2009-07-17 12:20:00,33.78,33.83,33.78,33.81,7900.0,33.78,33.83,33.78,33.81,7900.0
2009-07-17 12:25:00,33.8,33.82,33.73,33.75,3700.0,33.8,33.82,33.73,33.75,3700.0
2009-07-17 12:30:00,33.74,33.76,33.72,33.73,5700.0,33.74,33.76,33.72,33.73,5700.0
2009-07-17 12:35:00,33.74,33.78,33.73,33.76,3700.0,33.74,33.78,33.73,33.76,3700.0
2009-07-17 12:40:00,33.78,33.79,33.77,33.78,6800.0,33.78,33.79,33.77,33.78,6800.0
2009-07-17 12:45:00,33.76,33.77,33.7,33.7,5800.0,33.76,33.77,33.7,33.7,5800.0
2009-07-17 12:50:00,33.71,33.72,33.66,33.66,7300.0,33.71,33.72,33.66,33.66,7300.0
2009-07-17 12:55:00,33.67,33.69,33.65,33.67,4000.0,33.67,33.69,33.65,33.67,4000.0
2009-07-17 13:00:00,33.68,33.68,33.65,33.67,4900.0,33.68,33.68,33.65,33.67,4900.0
2009-07-17 13:05:00,33.66,33.67,33.63,33.64,3900.0,33.66,33.67,33.63,33.64,3900.0
2009-07-17 13:10:00,33.64,33.66,33.64,33.64,2500.0,33.64,33.66,33.64,33.64,2500.0
2009-07-17 13:15:00,33.66,33.68,33.64,33.66,3700.0,33.66,33.68,33.64,33.66,3700.0
2009-07-17 13:20:00,33.67,33.74,33.67,33.72,8300.0,33.67,33.74,33.67,33.72,8300.0
2009-07-17 13:25:00,33.72,33.73,33.7,33.72,3800.0,33.72,33.73,33.7,33.72,3800.0
2009-07-17 13:30:00,33.73,33.77,33.72,33.77,5800.0,33.73,33.77,33.72,33.77,5800.0
2009-07-17 13:35:00,33.77,33.78,33.74,33.77,5100.0,33.77,33.78,33.74,33.77,5100.0
2009-07-17 13:40:00,33.75,33.76,33.72,33.75,3300.0,33.75,33.76,33.72,33.75,3300.0
2009-07-17 13:45:00,33.73,33.77,33.73,33.76,6200.0,33.73,33.77,33.73,33.76,6200.0
2009-07-17 13:50:00,33.73,33.74,33.68,33.7,2700.0,33.73,33.74,33.68,33.7,2700.0
2009-07-17 13:55:00,33.69,33.7,33.68,33.69,2600.0,33.69,33.7,33.68,33.69,2600.0
2009-07-17 14:00:00,33.7,33.7,33.66,33.66,1900.0,33.7,33.7,33.66,33.66,1900.0
2009-07-17 14:05:00,33.66,33.68,33.64,33.64,3500.0,33.66,33.68,33.64,33.64,3500.0
2009-07-17 14:10:00,33.64,33.65,33.61,33.61,3500.0,33.64,33.65,33.61,33.61,3500.0
2009-07-17 14:15:00,33.62,33.62,33.6,33.61,1500.0,33.62,33.62,33.6,33.61,1500.0
2009-07-17 14:20:00,33.6,33.63,33.59,33.63,7200.0,33.6,33.63,33.59,33.63,7200.0
2009-07-17 14:25:00,33.62,33.65,33.62,33.65,1800.0,33.62,33.65,33.62,33.65,1800.0
2009-07-17 14:30:00,33.65,33.65,33.62,33.63,1500.0,33.65,33.65,33.62,33.63,1500.0
2009-07-17 14:35:00,33.62,33.62,33.6,33.6,2900.0,33.62,33.62,33.6,33.6,2900.0
2009-07-17 14:40:00,33.61,33.63,33.59,33.63,5100.0,33.61,33.63,33.59,33.63,5100.0
2009-07-17 14:45:00,33.61,33.61,33.54,33.55,5000.0,33.61,33.61,33.54,33.55,5000.0
2009-07-17 14:50:00,33.55,33.57,33.54,33.56,3600.0,33.55,33.57,33.54,33.56,3600.0
2009-07-17 14:55:00,33.56,33.59,33.54,33.59,2800.0,33.56,33.59,33.54,33.59,2800.0
2009-07-17 15:00:00,33.59,33.59,33.57,33.58,4600.0,33.59,33.59,33.57,33.58,4600.0
2009-07-17 15:05:00,33.56,33.59,33.54,33.55,7300.0,33.56,33.59,33.54,33.55,7300.0
2009-07-17 15:10:00,33.54,33.54,33.51,33.51,15600.0,33.54,33.54,33.51,33.51,15600.0
2009-07-17 15:15:00,33.5,33.52,33.46,33.49,8700.0,33.5,33.52,33.46,33.49,8700.0
2009-07-17 15:20:00,33.49,33.51,33.49,33.51,6400.0,33.49,33.51,33.49,33.51,6400.0
2009-07-17 15:25:00,33.49,33.5,33.48,33.49,3700.0,33.49,33.5,33.48,33.49,3700.0
2009-07-17 15:30:00,33.48,33.48,33.42,33.48,10000.0,33.48,33.48,33.42,33.48,10000.0
2009-07-17 15:35:00,33.48,33.52,33.47,33.52,6900.0,33.48,33.52,33.47,33.52,6900.0
2009-07-17 15:40:00,33.51,33.56,33.45,33.5,14600.0,33.51,33.56,33.45,33.5,14600.0
2009-07-17 15:45:00,33.49,33.49,33.44,33.48,13000.0,33.49,33.49,33.44,33.48,13000.0
2009-07-17 15:50:00,33.48,33.52,33.47,33.47,18100.0,33.48,33.52,33.47,33.47,18100.0
2009-07-17 15:55:00,33.48,33.54,33.44,33.53,37700.0,33.48,33.54,33.44,33.53,37700.0
2009-07-20 09:30:00,33.33,33.48,32.95,33.06,39600.0,33.33,33.48,32.95,33.06,39600.0
2009-07-20 09:35:00,33.07,33.26,33.01,33.25,24900.0,33.07,33.26,33.01,33.25,24900.0
2009-07-20 09:40:00,33.33,33.44,33.22,33.3,20800.0,33.33,33.44,33.22,33.3,20800.0
2009-07-20 09:45:00,33.3,33.5,33.3,33.49,14100.0,33.3,33.5,33.3,33.49,14100.0
2009-07-20 09:50:00,33.5,33.67,33.48,33.64,25600.0,33.5,33.67,33.48,33.64,25600.0
2009-07-20 09:55:00,33.64,33.67,33.61,33.61,13100.0,33.64,33.67,33.61,33.61,13100.0
2009-07-20 10:00:00,33.63,33.81,33.61,33.8,35000.0,33.63,33.81,33.61,33.8,35000.0
2009-07-20 10:05:00,33.81,33.84,33.76,33.83,26500.0,33.81,33.84,33.76,33.83,26500.0
2009-07-20 10:10:00,33.84,33.93,33.8,33.86,31000.0,33.84,33.93,33.8,33.86,31000.0
2009-07-20 10:15:00,33.86,33.86,33.69,33.7,11600.0,33.86,33.86,33.69,33.7,11600.0
2009-07-20 10:20:00,33.69,33.69,33.6,33.64,12500.0,33.69,33.69,33.6,33.64,12500.0
2009-07-20 10:25:00,33.63,33.64,33.53,33.56,9300.0,33.63,33.64,33.53,33.56,9300.0
2009-07-20 10:30:00,33.56,33.58,33.38,33.41,9200.0,33.56,33.58,33.38,33.41,9200.0
2009-07-20 10:35:00,33.41,33.46,33.39,33.44,4500.0,33.41,33.46,33.39,33.44,4500.0
2009-07-20 10:40:00,33.44,33.48,33.36,33.44,9800.0,33.44,33.48,33.36,33.44,9800.0
2009-07-20 10:45:00,33.46,33.52,33.46,33.49,5400.0,33.46,33.52,33.46,33.49,5400.0
2009-07-20 10:50:00,33.52,33.59,33.51,33.59,3100.0,33.52,33.59,33.51,33.59,3100.0
2009-07-20 10:55:00,33.58,33.63,33.58,33.59,3700.0,33.58,33.63,33.58,33.59,3700.0
2009-07-20 11:00:00,33.58,33.61,33.57,33.57,5700.0,33.58,33.61,33.57,33.57,5700.0
2009-07-20 11:05:00,33.56,33.56,33.51,33.52,10200.0,33.56,33.56,33.51,33.52,10200.0
2009-07-20 11:10:00,33.55,33.57,33.51,33.51,8500.0,33.55,33.57,33.51,33.51,8500.0
2009-07-20 11:15:00,33.53,33.54,33.51,33.51,8400.0,33.53,33.54,33.51,33.51,8400.0
2009-07-20 11:20:00,33.51,33.53,33.48,33.52,3500.0,33.51,33.53,33.48,33.52,3500.0
2009-07-20 11:25:00,33.5,33.56,33.5,33.56,3200.0,33.5,33.56,33.5,33.56,3200.0
2009-07-20 11:30:00,33.56,33.6,33.53,33.55,5900.0,33.56,33.6,33.53,33.55,5900.0
2009-07-20 11:35:00,33.55,33.56,33.53,33.56,4500.0,33.55,33.56,33.53,33.56,4500.0
2009-07-20 11:40:00,33.57,33.61,33.53,33.61,13000.0,33.57,33.61,33.53,33.61,13000.0
2009-07-20 11:45:00,33.62,33.68,33.59,33.67,4300.0,33.62,33.68,33.59,33.67,4300.0
2009-07-20 11:50:00,33.67,33.68,33.65,33.66,4200.0,33.67,33.68,33.65,33.66,4200.0
2009-07-20 11:55:00,33.66,33.66,33.62,33.62,6800.0,33.66,33.66,33.62,33.62,6800.0
2009-07-20 12:00:00,33.63,33.65,33.61,33.61,4200.0,33.63,33.65,33.61,33.61,4200.0
2009-07-20 12:05:00,33.62,33.62,33.54,33.54,3900.0,33.62,33.62,33.54,33.54,3900.0
2009-07-20 12:10:00,33.54,33.54,33.5,33.5,3000.0,33.54,33.54,33.5,33.5,3000.0
2009-07-20 12:15:00,33.5,33.54,33.5,33.53,6700.0,33.5,33.54,33.5,33.53,6700.0
2009-07-20 12:20:00,33.54,33.56,33.51,33.51,11300.0,33.54,33.56,33.51,33.51,11300.0
2009-07-20 12:25:00,33.51,33.51,33.49,33.49,8200.0,33.51,33.51,33.49,33.49,8200.0
2009-07-20 12:30:00,33.5,33.52,33.49,33.49,10700.0,33.5,33.52,33.49,33.49,10700.0
2009-07-20 12:35:00,33.49,33.49,33.47,33.48,8200.0,33.49,33.49,33.47,33.48,8200.0
2009-07-20 12:40:00,33.47,33.47,33.43,33.45,8500.0,33.47,33.47,33.43,33.45,8500.0
2009-07-20 12:45:00,33.44,33.45,33.4,33.42,8500.0,33.44,33.45,33.4,33.42,8500.0
2009-07-20 12:50:00,33.41,33.45,33.41,33.44,24400.0,33.41,33.45,33.41,33.44,24400.0
2009-07-20 12:55:00,33.44,33.46,33.37,33.38,9600.0,33.44,33.46,33.37,33.38,9600.0
2009-07-20 13:00:00,33.39,33.41,33.37,33.38,14900.0,33.39,33.41,33.37,33.38,14900.0
2009-07-20 13:05:00,33.38,33.39,33.34,33.34,16900.0,33.38,33.39,33.34,33.34,16900.0
2009-07-20 13:10:00,33.34,33.34,33.3,33.3,14200.0,33.34,33.34,33.3,33.3,14200.0
2009-07-20 13:15:00,33.3,33.32,33.29,33.32,6200.0,33.3,33.32,33.29,33.32,6200.0
2009-07-20 13:20:00,33.3,33.31,33.28,33.3,5600.0,33.3,33.31,33.28,33.3,5600.0
2009-07-20 13:25:00,33.3,33.3,33.25,33.25,4000.0,33.3,33.3,33.25,33.25,4000.0
2009-07-20 13:30:00,33.25,33.27,33.24,33.27,4700.0,33.25,33.27,33.24,33.27,4700.0
2009-07-20 13:35:00,33.27,33.31,33.23,33.25,8100.0,33.27,33.31,33.23,33.25,8100.0
2009-07-20 13:40:00,33.28,33.3,33.27,33.27,4500.0,33.28,33.3,33.27,33.27,4500.0
2009-07-20 13:45:00,33.29,33.35,33.29,33.33,6100.0,33.29,33.35,33.29,33.33,6100.0
2009-07-20 13:50:00,33.35,33.35,33.3,33.35,9100.0,33.35,33.35,33.3,33.35,9100.0
2009-07-20 13:55:00,33.33,33.37,33.33,33.34,4300.0,33.33,33.37,33.33,33.34,4300.0
2009-07-20 14:00:00,33.33,33.34,33.3,33.32,5500.0,33.33,33.34,33.3,33.32,5500.0
2009-07-20 14:05:00,33.33,33.36,33.33,33.36,7900.0,33.33,33.36,33.33,33.36,7900.0
2009-07-20 14:10:00,33.36,33.4,33.35,33.37,19700.0,33.36,33.4,33.35,33.37,19700.0
2009-07-20 14:15:00,33.37,33.45,33.36,33.44,11800.0,33.37,33.45,33.36,33.44,11800.0
2009-07-20 14:20:00,33.44,33.49,33.39,33.39,20200.0,33.44,33.49,33.39,33.39,20200.0
2009-07-20 14:25:00,33.39,33.44,33.39,33.41,16100.0,33.39,33.44,33.39,33.41,16100.0
2009-07-20 14:30:00,33.41,33.49,33.41,33.41,20800.0,33.41,33.49,33.41,33.41,20800.0
2009-07-20 14:35:00,33.41,33.43,33.37,33.37,7600.0,33.41,33.43,33.37,33.37,7600.0
2009-07-20 14:40:00,33.36,33.38,33.35,33.38,9300.0,33.36,33.38,33.35,33.38,9300.0
2009-07-20 14:45:00,33.38,33.39,33.34,33.37,10500.0,33.38,33.39,33.34,33.37,10500.0
2009-07-20 14:50:00,33.37,33.4,33.3,33.31,58500.0,33.37,33.4,33.3,33.31,58500.0
2009-07-20 14:55:00,33.32,33.35,33.29,33.29,14400.0,33.32,33.35,33.29,33.29,14400.0
2009-07-20 15:00:00,33.29,33.39,33.29,33.37,12700.0,33.29,33.39,33.29,33.37,12700.0
2009-07-20 15:05:00,33.37,33.4,33.31,33.33,32000.0,33.37,33.4,33.31,33.33,32000.0
2009-07-20 15:10:00,33.34,33.37,33.3,33.32,13100.0,33.34,33.37,33.3,33.32,13100.0
2009-07-20 15:15:00,33.31,33.35,33.3,33.34,9100.0,33.31,33.35,33.3,33.34,9100.0
2009-07-20 15:20:00,33.35,33.35,33.31,33.35,6300.0,33.35,33.35,33.31,33.35,6300.0
2009-07-20 15:25:00,33.36,33.4,33.33,33.33,6900.0,33.36,33.4,33.33,33.33,6900.0
2009-07-20 15:30:00,33.32,33.36,33.29,33.35,13800.0,33.32,33.36,33.29,33.35,13800.0
2009-07-20 15:35:00,33.35,33.4,33.32,33.4,17500.0,33.35,33.4,33.32,33.4,17500.0
2009-07-20 15:40:00,33.41,33.42,33.38,33.41,22400.0,33.41,33.42,33.38,33.41,22400.0
2009-07-20 15:45:00,33.41,33.44,33.4,33.43,15600.0,33.41,33.44,33.4,33.43,15600.0
2009-07-20 15:50:00,33.43,33.53,33.43,33.5,29700.0,33.43,33.53,33.43,33.5,29700.0
2009-07-20 15:55:00,33.5,33.5,33.37,33.47,58500.0,33.5,33.5,33.37,33.47,58500.0
2009-07-21 09:30:00,33.71,33.71,33.22,33.29,23500.0,33.71,33.71,33.22,33.29,23500.0
2009-07-21 09:35:00,33.28,33.44,33.13,33.13,13900.0,33.28,33.44,33.13,33.13,13900.0
2009-07-21 09:40:00,33.15,33.28,33.14,33.17,17300.0,33.15,33.28,33.14,33.17,17300.0
2009-07-21 09:45:00,33.22,33.24,33.05,33.15,16400.0,33.22,33.24,33.05,33.15,16400.0
2009-07-21 09:50:00,33.17,33.24,33.17,33.24,7100.0,33.17,33.24,33.17,33.24,7100.0
2009-07-21 09:55:00,33.25,33.27,33.17,33.17,8900.0,33.25,33.27,33.17,33.17,8900.0
2009-07-21 10:00:00,33.17,33.21,33.15,33.16,28400.0,33.17,33.21,33.15,33.16,28400.0
2009-07-21 10:05:00,33.16,33.29,33.11,33.27,29900.0,33.16,33.29,33.11,33.27,29900.0
2009-07-21 10:10:00,33.27,33.38,33.21,33.37,18300.0,33.27,33.38,33.21,33.37,18300.0
2009-07-21 10:15:00,33.38,33.43,33.28,33.41,16800.0,33.38,33.43,33.28,33.41,16800.0
2009-07-21 10:20:00,33.41,33.53,33.41,33.5,31000.0,33.41,33.53,33.41,33.5,31000.0
2009-07-21 10:25:00,33.5,33.51,33.45,33.5,12200.0,33.5,33.51,33.45,33.5,12200.0
2009-07-21 10:30:00,33.51,33.7,33.49,33.68,45100.0,33.51,33.7,33.49,33.68,45100.0
2009-07-21 10:35:00,33.68,33.7,33.6,33.62,14500.0,33.68,33.7,33.6,33.62,14500.0
2009-07-21 10:40:00,33.62,33.62,33.53,33.59,8000.0,33.62,33.62,33.53,33.59,8000.0
2009-07-21 10:45:00,33.6,33.62,33.55,33.59,8100.0,33.6,33.62,33.55,33.59,8100.0
2009-07-21 10:50:00,33.59,33.68,33.58,33.68,10800.0,33.59,33.68,33.58,33.68,10800.0
2009-07-21 10:55:00,33.68,33.7,33.63,33.7,20100.0,33.68,33.7,33.63,33.7,20100.0
2009-07-21 11:00:00,33.7,33.83,33.7,33.82,12900.0,33.7,33.83,33.7,33.82,12900.0
2009-07-21 11:05:00,33.81,33.81,33.67,33.7,5500.0,33.81,33.81,33.67,33.7,5500.0
2009-07-21 11:10:00,33.7,33.7,33.61,33.63,4600.0,33.7,33.7,33.61,33.63,4600.0
2009-07-21 11:15:00,33.66,33.75,33.64,33.74,6000.0,33.66,33.75,33.64,33.74,6000.0
2009-07-21 11:20:00,33.73,33.75,33.67,33.67,8200.0,33.73,33.75,33.67,33.67,8200.0
2009-07-21 11:25:00,33.68,33.71,33.67,33.69,8600.0,33.68,33.71,33.67,33.69,8600.0
2009-07-21 11:30:00,33.71,33.71,33.67,33.69,7900.0,33.71,33.71,33.67,33.69,7900.0
2009-07-21 11:35:00,33.7,33.71,33.64,33.7,9700.0,33.7,33.71,33.64,33.7,9700.0
2009-07-21 11:40:00,33.7,33.7,33.65,33.65,7400.0,33.7,33.7,33.65,33.65,7400.0
2009-07-21 11:45:00,33.65,33.65,33.56,33.57,14400.0,33.65,33.65,33.56,33.57,14400.0
2009-07-21 11:50:00,33.57,33.67,33.56,33.64,10300.0,33.57,33.67,33.56,33.64,10300.0
2009-07-21 11:55:00,33.66,33.66,33.58,33.58,12700.0,33.66,33.66,33.58,33.58,12700.0
2009-07-21 12:00:00,33.61,33.63,33.55,33.55,14400.0,33.61,33.63,33.55,33.55,14400.0
2009-07-21 12:05:00,33.55,33.56,33.47,33.56,9700.0,33.55,33.56,33.47,33.56,9700.0
2009-07-21 12:10:00,33.55,33.57,33.52,33.52,11200.0,33.55,33.57,33.52,33.52,11200.0
2009-07-21 12:15:00,33.53,33.53,33.48,33.5,4100.0,33.53,33.53,33.48,33.5,4100.0
2009-07-21 12:20:00,33.5,33.51,33.47,33.5,14000.0,33.5,33.51,33.47,33.5,14000.0
2009-07-21 12:25:00,33.51,33.55,33.5,33.52,12000.0,33.51,33.55,33.5,33.52,12000.0
2009-07-21 12:30:00,33.52,33.57,33.5,33.51,5000.0,33.52,33.57,33.5,33.51,5000.0
2009-07-21 12:35:00,33.52,33.59,33.46,33.58,11500.0,33.52,33.59,33.46,33.58,11500.0
2009-07-21 12:40:00,33.58,33.58,33.56,33.56,6200.0,33.58,33.58,33.56,33.56,6200.0
2009-07-21 12:45:00,33.57,33.6,33.56,33.59,7300.0,33.57,33.6,33.56,33.59,7300.0
2009-07-21 12:50:00,33.59,33.6,33.57,33.58,9800.0,33.59,33.6,33.57,33.58,9800.0
2009-07-21 12:55:00,33.57,33.62,33.57,33.62,7700.0,33.57,33.62,33.57,33.62,7700.0
2009-07-21 13:00:00,33.63,33.69,33.57,33.59,54400.0,33.63,33.69,33.57,33.59,54400.0
2009-07-21 13:05:00,33.58,33.61,33.54,33.61,5200.0,33.58,33.61,33.54,33.61,5200.0
2009-07-21 13:10:00,33.62,33.62,33.59,33.61,8300.0,33.62,33.62,33.59,33.61,8300.0
2009-07-21 13:15:00,33.62,33.66,33.61,33.64,8900.0,33.62,33.66,33.61,33.64,8900.0
2009-07-21 13:20:00,33.65,33.65,33.61,33.64,4900.0,33.65,33.65,33.61,33.64,4900.0
2009-07-21 13:25:00,33.66,33.72,33.66,33.72,3900.0,33.66,33.72,33.66,33.72,3900.0
2009-07-21 13:30:00,33.72,33.76,33.72,33.76,9800.0,33.72,33.76,33.72,33.76,9800.0
2009-07-21 13:35:00,33.74,33.75,33.68,33.68,5000.0,33.74,33.75,33.68,33.68,5000.0
2009-07-21 13:40:00,33.68,33.73,33.68,33.71,5100.0,33.68,33.73,33.68,33.71,5100.0
2009-07-21 13:45:00,33.71,33.8,33.69,33.76,12100.0,33.71,33.8,33.69,33.76,12100.0
2009-07-21 13:50:00,33.76,33.77,33.72,33.75,8900.0,33.76,33.77,33.72,33.75,8900.0
2009-07-21 13:55:00,33.73,33.75,33.69,33.69,5100.0,33.73,33.75,33.69,33.69,5100.0
2009-07-21 14:00:00,33.69,33.69,33.65,33.67,9500.0,33.69,33.69,33.65,33.67,9500.0
2009-07-21 14:05:00,33.67,33.69,33.65,33.69,4300.0,33.67,33.69,33.65,33.69,4300.0
2009-07-21 14:10:00,33.69,33.75,33.69,33.74,7300.0,33.69,33.75,33.69,33.74,7300.0
2009-07-21 14:15:00,33.75,33.77,33.68,33.7,4000.0,33.75,33.77,33.68,33.7,4000.0
2009-07-21 14:20:00,33.68,33.69,33.67,33.68,6100.0,33.68,33.69,33.67,33.68,6100.0
2009-07-21 14:25:00,33.67,33.68,33.61,33.61,4300.0,33.67,33.68,33.61,33.61,4300.0
2009-07-21 14:30:00,33.62,33.62,33.52,33.56,21100.0,33.62,33.62,33.52,33.56,21100.0
2009-07-21 14:35:00,33.56,33.71,33.55,33.68,13700.0,33.56,33.71,33.55,33.68,13700.0
2009-07-21 14:40:00,33.67,33.67,33.64,33.65,13500.0,33.67,33.67,33.64,33.65,13500.0
2009-07-21 14:45:00,33.67,33.68,33.61,33.66,18500.0,33.67,33.68,33.61,33.66,18500.0
2009-07-21 14:50:00,33.67,33.73,33.67,33.72,9300.0,33.67,33.73,33.67,33.72,9300.0
2009-07-21 14:55:00,33.72,33.75,33.69,33.74,8100.0,33.72,33.75,33.69,33.74,8100.0
2009-07-21 15:00:00,33.75,33.75,33.72,33.75,20400.0,33.75,33.75,33.72,33.75,20400.0
2009-07-21 15:05:00,33.75,33.77,33.73,33.77,20000.0,33.75,33.77,33.73,33.77,20000.0
2009-07-21 15:10:00,33.77,33.79,33.74,33.77,9900.0,33.77,33.79,33.74,33.77,9900.0
2009-07-21 15:15:00,33.78,33.86,33.77,33.86,13800.0,33.78,33.86,33.77,33.86,13800.0
2009-07-21 15:20:00,33.85,33.88,33.85,33.85,12600.0,33.85,33.88,33.85,33.85,12600.0
2009-07-21 15:25:00,33.85,33.88,33.84,33.88,22800.0,33.85,33.88,33.84,33.88,22800.0
2009-07-21 15:30:00,33.89,33.95,33.87,33.94,43400.0,33.89,33.95,33.87,33.94,43400.0
2009-07-21 15:35:00,33.94,33.94,33.88,33.93,16200.0,33.94,33.94,33.88,33.93,16200.0
2009-07-21 15:40:00,33.93,33.98,33.92,33.95,22400.0,33.93,33.98,33.92,33.95,22400.0
2009-07-21 15:45:00,33.96,34.0,33.94,33.99,51700.0,33.96,34.0,33.94,33.99,51700.0
2009-07-21 15:50:00,34.0,34.06,34.0,34.01,58700.0,34.0,34.06,34.0,34.01,58700.0
2009-07-21 15:55:00,34.01,34.04,33.96,34.02,92800.0,34.01,34.04,33.96,34.02,92800.0
2009-07-22 09:30:00,33.96,34.0,33.58,33.86,25000.0,33.96,34.0,33.58,33.86,25000.0
2009-07-22 09:35:00,33.86,33.99,33.64,33.77,19900.0,33.86,33.99,33.64,33.77,19900.0
2009-07-22 09:40:00,33.77,33.91,33.72,33.87,31500.0,33.77,33.91,33.72,33.87,31500.0
2009-07-22 09:45:00,33.86,33.96,33.85,33.92,11600.0,33.86,33.96,33.85,33.92,11600.0
2009-07-22 09:50:00,33.9,34.05,33.88,34.02,21400.0,33.9,34.05,33.88,34.02,21400.0
2009-07-22 09:55:00,34.02,34.05,34.0,34.03,20100.0,34.02,34.05,34.0,34.03,20100.0
2009-07-22 10:00:00,34.04,34.35,34.04,34.21,25700.0,34.04,34.35,34.04,34.21,25700.0
2009-07-22 10:05:00,34.2,34.32,34.14,34.31,16600.0,34.2,34.32,34.14,34.31,16600.0
2009-07-22 10:10:00,34.29,34.37,34.26,34.3,71400.0,34.29,34.37,34.26,34.3,71400.0
2009-07-22 10:15:00,34.33,34.42,34.24,34.37,22700.0,34.33,34.42,34.24,34.37,22700.0
2009-07-22 10:20:00,34.36,34.42,34.29,34.33,16900.0,34.36,34.42,34.29,34.33,16900.0
2009-07-22 10:25:00,34.35,34.4,34.24,34.31,26000.0,34.35,34.4,34.24,34.31,26000.0
2009-07-22 10:30:00,34.32,34.38,34.25,34.3,14800.0,34.32,34.38,34.25,34.3,14800.0
2009-07-22 10:35:00,34.3,34.3,34.21,34.26,11000.0,34.3,34.3,34.21,34.26,11000.0
2009-07-22 10:40:00,34.25,34.28,34.18,34.26,10700.0,34.25,34.28,34.18,34.26,10700.0
2009-07-22 10:45:00,34.24,34.41,34.21,34.38,15300.0,34.24,34.41,34.21,34.38,15300.0
2009-07-22 10:50:00,34.38,34.45,34.23,34.23,28800.0,34.38,34.45,34.23,34.23,28800.0
2009-07-22 10:55:00,34.25,34.31,34.22,34.31,6900.0,34.25,34.31,34.22,34.31,6900.0
2009-07-22 11:00:00,34.31,34.42,34.27,34.38,8600.0,34.31,34.42,34.27,34.38,8600.0
2009-07-22 11:05:00,34.36,34.36,34.27,34.29,6100.0,34.36,34.36,34.27,34.29,6100.0
2009-07-22 11:10:00,34.29,34.37,34.27,34.37,16700.0,34.29,34.37,34.27,34.37,16700.0
2009-07-22 11:15:00,34.38,34.48,34.35,34.41,22900.0,34.38,34.48,34.35,34.41,22900.0
2009-07-22 11:20:00,34.41,34.43,34.37,34.37,3100.0,34.41,34.43,34.37,34.37,3100.0
2009-07-22 11:25:00,34.35,34.4,34.32,34.35,5100.0,34.35,34.4,34.32,34.35,5100.0
2009-07-22 11:30:00,34.35,34.44,34.28,34.41,8200.0,34.35,34.44,34.28,34.41,8200.0
2009-07-22 11:35:00,34.41,34.41,34.31,34.33,1800.0,34.41,34.41,34.31,34.33,1800.0
2009-07-22 11:40:00,34.32,34.36,34.28,34.33,10400.0,34.32,34.36,34.28,34.33,10400.0
2009-07-22 11:45:00,34.33,34.33,34.29,34.29,2400.0,34.33,34.33,34.29,34.29,2400.0
2009-07-22 11:50:00,34.31,34.33,34.29,34.3,3400.0,34.31,34.33,34.29,34.3,3400.0
2009-07-22 11:55:00,34.31,34.32,34.27,34.32,10600.0,34.31,34.32,34.27,34.32,10600.0
2009-07-22 12:00:00,34.32,34.33,34.28,34.3,7600.0,34.32,34.33,34.28,34.3,7600.0
2009-07-22 12:05:00,34.31,34.4,34.31,34.32,4600.0,34.31,34.4,34.31,34.32,4600.0
2009-07-22 12:10:00,34.31,34.35,34.29,34.35,5900.0,34.31,34.35,34.29,34.35,5900.0
2009-07-22 12:15:00,34.36,34.39,34.23,34.24,14400.0,34.36,34.39,34.23,34.24,14400.0
2009-07-22 12:20:00,34.24,34.35,34.22,34.31,5600.0,34.24,34.35,34.22,34.31,5600.0
2009-07-22 12:25:00,34.31,34.44,34.29,34.37,12300.0,34.31,34.44,34.29,34.37,12300.0
2009-07-22 12:30:00,34.36,34.4,34.35,34.35,4400.0,34.36,34.4,34.35,34.35,4400.0
2009-07-22 12:35:00,34.35,34.44,34.35,34.37,5000.0,34.35,34.44,34.35,34.37,5000.0
2009-07-22 12:40:00,34.36,34.39,34.36,34.39,2800.0,34.36,34.39,34.36,34.39,2800.0
2009-07-22 12:45:00,34.38,34.5,34.35,34.47,8800.0,34.38,34.5,34.35,34.47,8800.0
2009-07-22 12:50:00,34.48,34.48,34.34,34.34,5700.0,34.48,34.48,34.34,34.34,5700.0
2009-07-22 12:55:00,34.35,34.35,34.31,34.32,1700.0,34.35,34.35,34.31,34.32,1700.0
2009-07-22 13:00:00,34.33,34.37,34.33,34.37,2400.0,34.33,34.37,34.33,34.37,2400.0
2009-07-22 13:05:00,34.37,34.41,34.37,34.41,2400.0,34.37,34.41,34.37,34.41,2400.0
2009-07-22 13:10:00,34.41,34.41,34.35,34.36,2400.0,34.41,34.41,34.35,34.36,2400.0
2009-07-22 13:15:00,34.36,34.41,34.35,34.35,8000.0,34.36,34.41,34.35,34.35,8000.0
2009-07-22 13:20:00,34.36,34.36,34.32,34.36,6700.0,34.36,34.36,34.32,34.36,6700.0
2009-07-22 13:25:00,34.36,34.37,34.31,34.35,5500.0,34.36,34.37,34.31,34.35,5500.0
2009-07-22 13:30:00,34.34,34.34,34.28,34.29,12200.0,34.34,34.34,34.28,34.29,12200.0
2009-07-22 13:35:00,34.29,34.32,34.29,34.31,8700.0,34.29,34.32,34.29,34.31,8700.0
2009-07-22 13:40:00,34.31,34.33,34.28,34.31,5000.0,34.31,34.33,34.28,34.31,5000.0
2009-07-22 13:45:00,34.3,34.34,34.29,34.31,6600.0,34.3,34.34,34.29,34.31,6600.0
2009-07-22 13:50:00,34.32,34.33,34.29,34.29,4500.0,34.32,34.33,34.29,34.29,4500.0
2009-07-22 13:55:00,34.3,34.34,34.29,34.33,4700.0,34.3,34.34,34.29,34.33,4700.0
2009-07-22 14:00:00,34.34,34.4,34.27,34.3,9800.0,34.34,34.4,34.27,34.3,9800.0
2009-07-22 14:05:00,34.3,34.32,34.26,34.29,8700.0,34.3,34.32,34.26,34.29,8700.0
2009-07-22 14:10:00,34.3,34.33,34.26,34.31,6000.0,34.3,34.33,34.26,34.31,6000.0
2009-07-22 14:15:00,34.32,34.35,34.3,34.33,2200.0,34.32,34.35,34.3,34.33,2200.0
2009-07-22 14:20:00,34.32,34.33,34.28,34.3,9000.0,34.32,34.33,34.28,34.3,9000.0
2009-07-22 14:25:00,34.3,34.31,34.28,34.28,7700.0,34.3,34.31,34.28,34.28,7700.0
2009-07-22 14:30:00,34.28,34.29,34.25,34.25,7000.0,34.28,34.29,34.25,34.25,7000.0
2009-07-22 14:35:00,34.25,34.26,34.25,34.25,3000.0,34.25,34.26,34.25,34.25,3000.0
2009-07-22 14:40:00,34.26,34.29,34.25,34.27,13600.0,34.26,34.29,34.25,34.27,13600.0
2009-07-22 14:45:00,34.28,34.29,34.22,34.22,17000.0,34.28,34.29,34.22,34.22,17000.0
2009-07-22 14:50:00,34.22,34.31,34.21,34.28,13900.0,34.22,34.31,34.21,34.28,13900.0
2009-07-22 14:55:00,34.28,34.32,34.27,34.32,16000.0,34.28,34.32,34.27,34.32,16000.0
2009-07-22 15:00:00,34.32,34.34,34.29,34.29,10800.0,34.32,34.34,34.29,34.29,10800.0
2009-07-22 15:05:00,34.3,34.3,34.22,34.28,27600.0,34.3,34.3,34.22,34.28,27600.0
2009-07-22 15:10:00,34.28,34.29,34.22,34.22,23600.0,34.28,34.29,34.22,34.22,23600.0
2009-07-22 15:15:00,34.21,34.21,34.09,34.09,25500.0,34.21,34.21,34.09,34.09,25500.0
2009-07-22 15:20:00,34.1,34.1,34.02,34.03,12500.0,34.1,34.1,34.02,34.03,12500.0
2009-07-22 15:25:00,34.02,34.03,33.97,34.01,9700.0,34.02,34.03,33.97,34.01,9700.0
2009-07-22 15:30:00,34.02,34.11,34.01,34.06,12200.0,34.02,34.11,34.01,34.06,12200.0
2009-07-22 15:35:00,34.07,34.07,34.02,34.03,10400.0,34.07,34.07,34.02,34.03,10400.0
2009-07-22 15:40:00,34.03,34.05,33.99,34.01,11700.0,34.03,34.05,33.99,34.01,11700.0
2009-07-22 15:45:00,34.01,34.09,34.01,34.04,17100.0,34.01,34.09,34.01,34.04,17100.0
2009-07-22 15:50:00,34.04,34.08,34.02,34.08,24600.0,34.04,34.08,34.02,34.08,24600.0
2009-07-22 15:55:00,34.08,34.16,34.05,34.06,51500.0,34.08,34.16,34.05,34.06,51500.0
2009-07-23 09:30:00,33.77,34.1,33.43,34.1,34100.0,33.77,34.1,33.43,34.1,34100.0
2009-07-23 09:35:00,34.12,34.67,34.12,34.29,28200.0,34.12,34.67,34.12,34.29,28200.0
2009-07-23 09:40:00,34.29,34.48,34.23,34.48,16200.0,34.29,34.48,34.23,34.48,16200.0
2009-07-23 09:45:00,34.5,34.68,34.5,34.68,14900.0,34.5,34.68,34.5,34.68,14900.0
2009-07-23 09:50:00,34.66,34.75,34.62,34.66,18200.0,34.66,34.75,34.62,34.66,18200.0
2009-07-23 09:55:00,34.66,34.75,34.66,34.75,34000.0,34.66,34.75,34.66,34.75,34000.0
2009-07-23 10:00:00,34.75,34.88,34.73,34.83,31500.0,34.75,34.88,34.73,34.83,31500.0
2009-07-23 10:05:00,34.8,34.83,34.74,34.83,8500.0,34.8,34.83,34.74,34.83,8500.0
2009-07-23 10:10:00,34.83,34.85,34.72,34.77,8500.0,34.83,34.85,34.72,34.77,8500.0
2009-07-23 10:15:00,34.78,34.94,34.75,34.92,21600.0,34.78,34.94,34.75,34.92,21600.0
2009-07-23 10:20:00,34.91,35.0,34.87,34.98,21300.0,34.91,35.0,34.87,34.98,21300.0
2009-07-23 10:25:00,34.98,35.08,34.87,34.91,31900.0,34.98,35.08,34.87,34.91,31900.0
2009-07-23 10:30:00,34.92,35.0,34.89,35.0,12700.0,34.92,35.0,34.89,35.0,12700.0
2009-07-23 10:35:00,34.99,35.09,34.93,35.07,26700.0,34.99,35.09,34.93,35.07,26700.0
2009-07-23 10:40:00,35.06,35.1,35.04,35.05,9200.0,35.06,35.1,35.04,35.05,9200.0
2009-07-23 10:45:00,35.05,35.1,35.01,35.04,7600.0,35.05,35.1,35.01,35.04,7600.0
2009-07-23 10:50:00,35.05,35.05,35.0,35.01,13600.0,35.05,35.05,35.0,35.01,13600.0
2009-07-23 10:55:00,35.02,35.14,35.02,35.1,12000.0,35.02,35.14,35.02,35.1,12000.0
2009-07-23 11:00:00,35.11,35.28,35.09,35.26,21900.0,35.11,35.28,35.09,35.26,21900.0
2009-07-23 11:05:00,35.26,35.28,35.22,35.25,23400.0,35.26,35.28,35.22,35.25,23400.0
2009-07-23 11:10:00,35.25,35.31,35.19,35.25,23200.0,35.25,35.31,35.19,35.25,23200.0
2009-07-23 11:15:00,35.25,35.29,35.2,35.21,12900.0,35.25,35.29,35.2,35.21,12900.0
2009-07-23 11:20:00,35.21,35.25,35.19,35.2,26900.0,35.21,35.25,35.19,35.2,26900.0
2009-07-23 11:25:00,35.21,35.23,35.16,35.16,27400.0,35.21,35.23,35.16,35.16,27400.0
2009-07-23 11:30:00,35.15,35.2,35.15,35.17,10000.0,35.15,35.2,35.15,35.17,10000.0
2009-07-23 11:35:00,35.18,35.22,35.18,35.21,10200.0,35.18,35.22,35.18,35.21,10200.0
2009-07-23 11:40:00,35.22,35.33,35.22,35.27,17900.0,35.22,35.33,35.22,35.27,17900.0
2009-07-23 11:45:00,35.29,35.29,35.18,35.2,13300.0,35.29,35.29,35.18,35.2,13300.0
2009-07-23 11:50:00,35.22,35.28,35.2,35.24,6600.0,35.22,35.28,35.2,35.24,6600.0
2009-07-23 11:55:00,35.24,35.24,35.2,35.21,6200.0,35.24,35.24,35.2,35.21,6200.0
2009-07-23 12:00:00,35.21,35.28,35.2,35.25,7600.0,35.21,35.28,35.2,35.25,7600.0
2009-07-23 12:05:00,35.24,35.25,35.22,35.24,9700.0,35.24,35.25,35.22,35.24,9700.0
2009-07-23 12:10:00,35.24,35.24,35.14,35.2,23300.0,35.24,35.24,35.14,35.2,23300.0
2009-07-23 12:15:00,35.2,35.28,35.19,35.28,3700.0,35.2,35.28,35.19,35.28,3700.0
2009-07-23 12:20:00,35.28,35.28,35.18,35.19,11600.0,35.28,35.28,35.18,35.19,11600.0
2009-07-23 12:25:00,35.21,35.26,35.19,35.23,11800.0,35.21,35.26,35.19,35.23,11800.0
2009-07-23 12:30:00,35.22,35.22,35.18,35.21,6200.0,35.22,35.22,35.18,35.21,6200.0
2009-07-23 12:35:00,35.21,35.21,35.17,35.17,11700.0,35.21,35.21,35.17,35.17,11700.0
2009-07-23 12:40:00,35.18,35.27,35.17,35.24,10200.0,35.18,35.27,35.17,35.24,10200.0
2009-07-23 12:45:00,35.25,35.35,35.24,35.31,12200.0,35.25,35.35,35.24,35.31,12200.0
2009-07-23 12:50:00,35.32,35.34,35.3,35.32,11100.0,35.32,35.34,35.3,35.32,11100.0
2009-07-23 12:55:00,35.34,35.44,35.33,35.44,11500.0,35.34,35.44,35.33,35.44,11500.0
2009-07-23 13:00:00,35.45,35.46,35.42,35.42,8100.0,35.45,35.46,35.42,35.42,8100.0
2009-07-23 13:05:00,35.43,35.43,35.37,35.37,6000.0,35.43,35.43,35.37,35.37,6000.0
2009-07-23 13:10:00,35.38,35.39,35.34,35.34,10500.0,35.38,35.39,35.34,35.34,10500.0
2009-07-23 13:15:00,35.34,35.37,35.32,35.36,10700.0,35.34,35.37,35.32,35.36,10700.0
2009-07-23 13:20:00,35.37,35.39,35.35,35.37,3900.0,35.37,35.39,35.35,35.37,3900.0
2009-07-23 13:25:00,35.39,35.45,35.39,35.43,8700.0,35.39,35.45,35.39,35.43,8700.0
2009-07-23 13:30:00,35.43,35.46,35.43,35.45,9600.0,35.43,35.46,35.43,35.45,9600.0
2009-07-23 13:35:00,35.48,35.57,35.47,35.57,8600.0,35.48,35.57,35.47,35.57,8600.0
2009-07-23 13:40:00,35.55,35.57,35.52,35.54,8200.0,35.55,35.57,35.52,35.54,8200.0
2009-07-23 13:45:00,35.53,35.57,35.53,35.57,6100.0,35.53,35.57,35.53,35.57,6100.0
2009-07-23 13:50:00,35.57,35.59,35.55,35.58,10500.0,35.57,35.59,35.55,35.58,10500.0
2009-07-23 13:55:00,35.56,35.57,35.54,35.55,10600.0,35.56,35.57,35.54,35.55,10600.0
2009-07-23 14:00:00,35.55,35.56,35.47,35.51,16400.0,35.55,35.56,35.47,35.51,16400.0
2009-07-23 14:05:00,35.52,35.53,35.47,35.5,20100.0,35.52,35.53,35.47,35.5,20100.0
2009-07-23 14:10:00,35.49,35.53,35.49,35.52,27100.0,35.49,35.53,35.49,35.52,27100.0
2009-07-23 14:15:00,35.52,35.59,35.52,35.59,17200.0,35.52,35.59,35.52,35.59,17200.0
2009-07-23 14:20:00,35.59,35.59,35.49,35.57,23000.0,35.59,35.59,35.49,35.57,23000.0
2009-07-23 14:25:00,35.56,35.57,35.5,35.53,9300.0,35.56,35.57,35.5,35.53,9300.0
2009-07-23 14:30:00,35.54,35.55,35.47,35.47,18900.0,35.54,35.55,35.47,35.47,18900.0
2009-07-23 14:35:00,35.47,35.55,35.47,35.54,12700.0,35.47,35.55,35.47,35.54,12700.0
2009-07-23 14:40:00,35.54,35.56,35.53,35.55,10300.0,35.54,35.56,35.53,35.55,10300.0
2009-07-23 14:45:00,35.55,35.63,35.54,35.6,11200.0,35.55,35.63,35.54,35.6,11200.0
2009-07-23 14:50:00,35.6,35.6,35.55,35.57,9700.0,35.6,35.6,35.55,35.57,9700.0
2009-07-23 14:55:00,35.57,35.61,35.56,35.59,19200.0,35.57,35.61,35.56,35.59,19200.0
2009-07-23 15:00:00,35.6,35.67,35.59,35.65,12100.0,35.6,35.67,35.59,35.65,12100.0
2009-07-23 15:05:00,35.66,35.7,35.62,35.62,12300.0,35.66,35.7,35.62,35.62,12300.0
2009-07-23 15:10:00,35.62,35.64,35.56,35.64,21000.0,35.62,35.64,35.56,35.64,21000.0
2009-07-23 15:15:00,35.66,35.69,35.61,35.67,15700.0,35.66,35.69,35.61,35.67,15700.0
2009-07-23 15:20:00,35.67,35.69,35.66,35.67,14400.0,35.67,35.69,35.66,35.67,14400.0
2009-07-23 15:25:00,35.67,35.68,35.64,35.65,27300.0,35.67,35.68,35.64,35.65,27300.0
2009-07-23 15:30:00,35.65,35.65,35.58,35.59,23600.0,35.65,35.65,35.58,35.59,23600.0
2009-07-23 15:35:00,35.58,35.6,35.52,35.53,43500.0,35.58,35.6,35.52,35.53,43500.0
2009-07-23 15:40:00,35.54,35.61,35.52,35.57,51200.0,35.54,35.61,35.52,35.57,51200.0
2009-07-23 15:45:00,35.57,35.57,35.38,35.41,47600.0,35.57,35.57,35.38,35.41,47600.0
2009-07-23 15:50:00,35.41,35.48,35.37,35.46,78400.0,35.41,35.48,35.37,35.46,78400.0
2009-07-23 15:55:00,35.47,35.94,35.35,35.48,118000.0,35.47,35.94,35.35,35.48,118000.0
2009-07-24 09:30:00,35.19,35.39,35.04,35.2,23100.0,35.19,35.39,35.04,35.2,23100.0
2009-07-24 09:35:00,35.21,35.26,35.01,35.01,12800.0,35.21,35.26,35.01,35.01,12800.0
2009-07-24 09:40:00,35.01,35.37,35.01,35.29,11400.0,35.01,35.37,35.01,35.29,11400.0
2009-07-24 09:45:00,35.31,35.34,35.26,35.26,3700.0,35.31,35.34,35.26,35.26,3700.0
2009-07-24 09:50:00,35.26,35.3,35.2,35.3,8300.0,35.26,35.3,35.2,35.3,8300.0
2009-07-24 09:55:00,35.3,35.31,35.2,35.26,69700.0,35.3,35.31,35.2,35.26,69700.0
2009-07-24 10:00:00,35.28,35.31,35.26,35.26,11900.0,35.28,35.31,35.26,35.26,11900.0
2009-07-24 10:05:00,35.25,35.27,35.22,35.23,8200.0,35.25,35.27,35.22,35.23,8200.0
2009-07-24 10:10:00,35.24,35.31,35.24,35.26,7900.0,35.24,35.31,35.24,35.26,7900.0
2009-07-24 10:15:00,35.24,35.36,35.24,35.33,5200.0,35.24,35.36,35.24,35.33,5200.0
2009-07-24 10:20:00,35.33,35.34,35.2,35.34,22200.0,35.33,35.34,35.2,35.34,22200.0
2009-07-24 10:25:00,35.37,35.55,35.37,35.55,4700.0,35.37,35.55,35.37,35.55,4700.0
2009-07-24 10:30:00,35.58,35.63,35.57,35.61,3700.0,35.58,35.63,35.57,35.61,3700.0
2009-07-24 10:35:00,35.63,35.64,35.46,35.48,5600.0,35.63,35.64,35.46,35.48,5600.0
2009-07-24 10:40:00,35.47,35.52,35.38,35.38,7500.0,35.47,35.52,35.38,35.38,7500.0
2009-07-24 10:45:00,35.37,35.46,35.34,35.46,3300.0,35.37,35.46,35.34,35.46,3300.0
2009-07-24 10:50:00,35.45,35.45,35.36,35.41,4400.0,35.45,35.45,35.36,35.41,4400.0
2009-07-24 10:55:00,35.4,35.41,35.35,35.4,6100.0,35.4,35.41,35.35,35.4,6100.0
2009-07-24 11:00:00,35.4,35.46,35.36,35.46,5500.0,35.4,35.46,35.36,35.46,5500.0
2009-07-24 11:05:00,35.46,35.47,35.42,35.42,3100.0,35.46,35.47,35.42,35.42,3100.0
2009-07-24 11:10:00,35.44,35.45,35.43,35.44,5400.0,35.44,35.45,35.43,35.44,5400.0
2009-07-24 11:15:00,35.44,35.44,35.39,35.4,5700.0,35.44,35.44,35.39,35.4,5700.0
2009-07-24 11:20:00,35.4,35.54,35.4,35.49,7700.0,35.4,35.54,35.4,35.49,7700.0
2009-07-24 11:25:00,35.49,35.54,35.47,35.49,4100.0,35.49,35.54,35.47,35.49,4100.0
2009-07-24 11:30:00,35.5,35.54,35.5,35.53,3900.0,35.5,35.54,35.5,35.53,3900.0
2009-07-24 11:35:00,35.51,35.55,35.51,35.51,3600.0,35.51,35.55,35.51,35.51,3600.0
2009-07-24 11:40:00,35.48,35.48,35.44,35.44,3700.0,35.48,35.48,35.44,35.44,3700.0
2009-07-24 11:45:00,35.44,35.44,35.4,35.42,4500.0,35.44,35.44,35.4,35.42,4500.0
2009-07-24 11:50:00,35.42,35.46,35.42,35.44,34400.0,35.42,35.46,35.42,35.44,34400.0
2009-07-24 11:55:00,35.44,35.57,35.44,35.56,7000.0,35.44,35.57,35.44,35.56,7000.0
2009-07-24 12:00:00,35.56,35.58,35.52,35.52,6300.0,35.56,35.58,35.52,35.52,6300.0
2009-07-24 12:05:00,35.53,35.53,35.52,35.53,3300.0,35.53,35.53,35.52,35.53,3300.0
2009-07-24 12:10:00,35.53,35.58,35.52,35.56,8100.0,35.53,35.58,35.52,35.56,8100.0
2009-07-24 12:15:00,35.57,35.57,35.56,35.56,4300.0,35.57,35.57,35.56,35.56,4300.0
2009-07-24 12:20:00,35.56,35.56,35.51,35.54,10300.0,35.56,35.56,35.51,35.54,10300.0
2009-07-24 12:25:00,35.53,35.53,35.51,35.52,3000.0,35.53,35.53,35.51,35.52,3000.0
2009-07-24 12:30:00,35.53,35.53,35.51,35.52,3700.0,35.53,35.53,35.51,35.52,3700.0
2009-07-24 12:35:00,35.51,35.52,35.47,35.48,6700.0,35.51,35.52,35.47,35.48,6700.0
2009-07-24 12:40:00,35.48,35.52,35.47,35.52,11900.0,35.48,35.52,35.47,35.52,11900.0
2009-07-24 12:45:00,35.53,35.57,35.52,35.56,4700.0,35.53,35.57,35.52,35.56,4700.0
2009-07-24 12:50:00,35.55,35.61,35.55,35.58,9400.0,35.55,35.61,35.55,35.58,9400.0
2009-07-24 12:55:00,35.57,35.58,35.52,35.56,5800.0,35.57,35.58,35.52,35.56,5800.0
2009-07-24 13:00:00,35.54,35.54,35.5,35.52,3500.0,35.54,35.54,35.5,35.52,3500.0
2009-07-24 13:05:00,35.51,35.52,35.49,35.51,3400.0,35.51,35.52,35.49,35.51,3400.0
2009-07-24 13:10:00,35.51,35.54,35.5,35.5,7100.0,35.51,35.54,35.5,35.5,7100.0
2009-07-24 13:15:00,35.5,35.51,35.48,35.49,13100.0,35.5,35.51,35.48,35.49,13100.0
2009-07-24 13:20:00,35.49,35.54,35.49,35.54,5400.0,35.49,35.54,35.49,35.54,5400.0
2009-07-24 13:25:00,35.55,35.58,35.54,35.57,4600.0,35.55,35.58,35.54,35.57,4600.0
2009-07-24 13:30:00,35.57,35.75,35.57,35.73,15000.0,35.57,35.75,35.57,35.73,15000.0
2009-07-24 13:35:00,35.73,35.82,35.7,35.82,23000.0,35.73,35.82,35.7,35.82,23000.0
2009-07-24 13:40:00,35.82,35.86,35.74,35.75,29300.0,35.82,35.86,35.74,35.75,29300.0
2009-07-24 13:45:00,35.74,35.78,35.74,35.75,3300.0,35.74,35.78,35.74,35.75,3300.0
2009-07-24 13:50:00,35.75,35.83,35.73,35.73,21000.0,35.75,35.83,35.73,35.73,21000.0
2009-07-24 13:55:00,35.75,35.86,35.72,35.82,27200.0,35.75,35.86,35.72,35.82,27200.0
2009-07-24 14:00:00,35.81,35.88,35.81,35.84,5500.0,35.81,35.88,35.81,35.84,5500.0
2009-07-24 14:05:00,35.84,35.89,35.81,35.89,5700.0,35.84,35.89,35.81,35.89,5700.0
2009-07-24 14:10:00,35.9,35.9,35.87,35.9,6100.0,35.9,35.9,35.87,35.9,6100.0
2009-07-24 14:15:00,35.91,35.97,35.89,35.9,58000.0,35.91,35.97,35.89,35.9,58000.0
2009-07-24 14:20:00,35.9,35.9,35.79,35.79,8400.0,35.9,35.9,35.79,35.79,8400.0
2009-07-24 14:25:00,35.78,35.8,35.77,35.8,4100.0,35.78,35.8,35.77,35.8,4100.0
2009-07-24 14:30:00,35.79,35.82,35.77,35.81,5300.0,35.79,35.82,35.77,35.81,5300.0
2009-07-24 14:35:00,35.8,35.81,35.76,35.76,4300.0,35.8,35.81,35.76,35.76,4300.0
2009-07-24 14:40:00,35.76,35.79,35.76,35.76,2100.0,35.76,35.79,35.76,35.76,2100.0
2009-07-24 14:45:00,35.78,35.82,35.78,35.8,4700.0,35.78,35.82,35.78,35.8,4700.0
2009-07-24 14:50:00,35.8,35.81,35.76,35.77,16000.0,35.8,35.81,35.76,35.77,16000.0
2009-07-24 14:55:00,35.78,35.78,35.76,35.77,3800.0,35.78,35.78,35.76,35.77,3800.0
2009-07-24 15:00:00,35.77,35.78,35.76,35.77,11100.0,35.77,35.78,35.76,35.77,11100.0
2009-07-24 15:05:00,35.77,35.77,35.74,35.77,5600.0,35.77,35.77,35.74,35.77,5600.0
2009-07-24 15:10:00,35.76,35.82,35.76,35.82,4300.0,35.76,35.82,35.76,35.82,4300.0
2009-07-24 15:15:00,35.85,35.85,35.82,35.82,6500.0,35.85,35.85,35.82,35.82,6500.0
2009-07-24 15:20:00,35.82,35.85,35.81,35.83,5100.0,35.82,35.85,35.81,35.83,5100.0
2009-07-24 15:25:00,35.85,35.89,35.85,35.88,5200.0,35.85,35.89,35.85,35.88,5200.0
2009-07-24 15:30:00,35.88,35.88,35.84,35.86,6800.0,35.88,35.88,35.84,35.86,6800.0
2009-07-24 15:35:00,35.85,35.88,35.85,35.87,6500.0,35.85,35.88,35.85,35.87,6500.0
2009-07-24 15:40:00,35.86,35.89,35.85,35.88,16900.0,35.86,35.89,35.85,35.88,16900.0
2009-07-24 15:45:00,35.88,35.93,35.88,35.92,13400.0,35.88,35.93,35.88,35.92,13400.0
2009-07-24 15:50:00,35.92,35.93,35.86,35.86,17600.0,35.92,35.93,35.86,35.86,17600.0
2009-07-24 15:55:00,35.86,35.98,35.86,35.97,53600.0,35.86,35.98,35.86,35.97,53600.0
2009-07-27 09:30:00,35.57,36.0,35.57,35.99,37000.0,35.57,36.0,35.57,35.99,37000.0
2009-07-27 09:35:00,35.98,35.99,35.89,35.89,16400.0,35.98,35.99,35.89,35.89,16400.0
2009-07-27 09:40:00,35.87,35.91,35.86,35.87,15200.0,35.87,35.91,35.86,35.87,15200.0
2009-07-27 09:45:00,35.87,35.89,35.82,35.86,55500.0,35.87,35.89,35.82,35.86,55500.0
2009-07-27 09:50:00,35.87,35.94,35.84,35.91,16500.0,35.87,35.94,35.84,35.91,16500.0
2009-07-27 09:55:00,35.92,35.92,35.83,35.86,7100.0,35.92,35.92,35.83,35.86,7100.0
2009-07-27 10:00:00,35.88,35.99,35.84,35.86,17700.0,35.88,35.99,35.84,35.86,17700.0
2009-07-27 10:05:00,35.88,35.89,35.81,35.87,24800.0,35.88,35.89,35.81,35.87,24800.0
2009-07-27 10:10:00,35.85,35.86,35.7,35.7,13300.0,35.85,35.86,35.7,35.7,13300.0
2009-07-27 10:15:00,35.7,35.75,35.68,35.68,5000.0,35.7,35.75,35.68,35.68,5000.0
2009-07-27 10:20:00,35.66,35.71,35.58,35.61,14900.0,35.66,35.71,35.58,35.61,14900.0
2009-07-27 10:25:00,35.59,35.67,35.58,35.65,5000.0,35.59,35.67,35.58,35.65,5000.0
2009-07-27 10:30:00,35.62,35.67,35.61,35.62,7400.0,35.62,35.67,35.61,35.62,7400.0
2009-07-27 10:35:00,35.62,35.66,35.61,35.61,8100.0,35.62,35.66,35.61,35.61,8100.0
2009-07-27 10:40:00,35.63,35.63,35.53,35.53,7700.0,35.63,35.63,35.53,35.53,7700.0
2009-07-27 10:45:00,35.53,35.54,35.5,35.53,8400.0,35.53,35.54,35.5,35.53,8400.0
2009-07-27 10:50:00,35.55,35.62,35.54,35.55,11800.0,35.55,35.62,35.54,35.55,11800.0
2009-07-27 10:55:00,35.55,35.55,35.47,35.49,12300.0,35.55,35.55,35.47,35.49,12300.0
2009-07-27 11:00:00,35.49,35.52,35.49,35.5,5300.0,35.49,35.52,35.49,35.5,5300.0
2009-07-27 11:05:00,35.5,35.53,35.45,35.45,5200.0,35.5,35.53,35.45,35.45,5200.0
2009-07-27 11:10:00,35.45,35.53,35.45,35.5,5800.0,35.45,35.53,35.45,35.5,5800.0
2009-07-27 11:15:00,35.51,35.55,35.5,35.53,2500.0,35.51,35.55,35.5,35.53,2500.0
2009-07-27 11:20:00,35.53,35.58,35.53,35.57,3700.0,35.53,35.58,35.53,35.57,3700.0
2009-07-27 11:25:00,35.57,35.66,35.56,35.63,3300.0,35.57,35.66,35.56,35.63,3300.0
2009-07-27 11:30:00,35.64,35.77,35.63,35.74,10900.0,35.64,35.77,35.63,35.74,10900.0
2009-07-27 11:35:00,35.73,35.74,35.69,35.69,3600.0,35.73,35.74,35.69,35.69,3600.0
2009-07-27 11:40:00,35.69,35.71,35.69,35.71,3700.0,35.69,35.71,35.69,35.71,3700.0
2009-07-27 11:45:00,35.71,35.74,35.67,35.68,7700.0,35.71,35.74,35.67,35.68,7700.0
2009-07-27 11:50:00,35.66,35.66,35.62,35.62,1800.0,35.66,35.66,35.62,35.62,1800.0
2009-07-27 11:55:00,35.63,35.63,35.62,35.62,1600.0,35.63,35.63,35.62,35.62,1600.0
2009-07-27 12:00:00,35.63,35.63,35.53,35.55,6600.0,35.63,35.63,35.53,35.55,6600.0
2009-07-27 12:05:00,35.54,35.54,35.45,35.49,10600.0,35.54,35.54,35.45,35.49,10600.0
2009-07-27 12:10:00,35.49,35.52,35.49,35.51,1900.0,35.49,35.52,35.49,35.51,1900.0
2009-07-27 12:15:00,35.54,35.59,35.53,35.57,3200.0,35.54,35.59,35.53,35.57,3200.0
2009-07-27 12:20:00,35.59,35.6,35.57,35.6,3200.0,35.59,35.6,35.57,35.6,3200.0
2009-07-27 12:25:00,35.59,35.61,35.59,35.61,1900.0,35.59,35.61,35.59,35.61,1900.0
2009-07-27 12:30:00,35.62,35.62,35.54,35.54,4800.0,35.62,35.62,35.54,35.54,4800.0
2009-07-27 12:35:00,35.53,35.56,35.53,35.56,4000.0,35.53,35.56,35.53,35.56,4000.0
2009-07-27 12:40:00,35.56,35.6,35.56,35.6,2300.0,35.56,35.6,35.56,35.6,2300.0
2009-07-27 12:45:00,35.61,35.63,35.58,35.61,4000.0,35.61,35.63,35.58,35.61,4000.0
2009-07-27 12:50:00,35.62,35.66,35.6,35.6,5100.0,35.62,35.66,35.6,35.6,5100.0
2009-07-27 12:55:00,35.58,35.62,35.58,35.62,1600.0,35.58,35.62,35.58,35.62,1600.0
2009-07-27 13:00:00,35.63,35.66,35.62,35.66,3800.0,35.63,35.66,35.62,35.66,3800.0
2009-07-27 13:05:00,35.66,35.67,35.65,35.66,2900.0,35.66,35.67,35.65,35.66,2900.0
2009-07-27 13:10:00,35.67,35.67,35.63,35.63,3500.0,35.67,35.67,35.63,35.63,3500.0
2009-07-27 13:15:00,35.64,35.67,35.61,35.61,6300.0,35.64,35.67,35.61,35.61,6300.0
2009-07-27 13:20:00,35.62,35.62,35.56,35.57,6000.0,35.62,35.62,35.56,35.57,6000.0
2009-07-27 13:25:00,35.57,35.58,35.54,35.56,2900.0,35.57,35.58,35.54,35.56,2900.0
2009-07-27 13:30:00,35.56,35.59,35.55,35.56,7300.0,35.56,35.59,35.55,35.56,7300.0
2009-07-27 13:35:00,35.56,35.59,35.56,35.59,2600.0,35.56,35.59,35.56,35.59,2600.0
2009-07-27 13:40:00,35.59,35.61,35.53,35.55,9300.0,35.59,35.61,35.53,35.55,9300.0
2009-07-27 13:45:00,35.55,35.58,35.53,35.56,6000.0,35.55,35.58,35.53,35.56,6000.0
2009-07-27 13:50:00,35.56,35.66,35.55,35.65,4300.0,35.56,35.66,35.55,35.65,4300.0
2009-07-27 13:55:00,35.65,35.69,35.65,35.69,12700.0,35.65,35.69,35.65,35.69,12700.0
2009-07-27 14:00:00,35.7,35.7,35.68,35.69,3900.0,35.7,35.7,35.68,35.69,3900.0
2009-07-27 14:05:00,35.7,35.72,35.69,35.71,3800.0,35.7,35.72,35.69,35.71,3800.0
2009-07-27 14:10:00,35.72,35.77,35.71,35.77,8500.0,35.72,35.77,35.71,35.77,8500.0
2009-07-27 14:15:00,35.77,35.81,35.77,35.8,7800.0,35.77,35.81,35.77,35.8,7800.0
2009-07-27 14:20:00,35.82,35.83,35.8,35.82,7500.0,35.82,35.83,35.8,35.82,7500.0
2009-07-27 14:25:00,35.81,35.85,35.81,35.85,6400.0,35.81,35.85,35.81,35.85,6400.0
2009-07-27 14:30:00,35.86,35.88,35.85,35.88,3600.0,35.86,35.88,35.85,35.88,3600.0
2009-07-27 14:35:00,35.87,35.96,35.87,35.96,6000.0,35.87,35.96,35.87,35.96,6000.0
2009-07-27 14:40:00,35.95,35.96,35.95,35.96,6100.0,35.95,35.96,35.95,35.96,6100.0
2009-07-27 14:45:00,35.95,35.96,35.94,35.94,5200.0,35.95,35.96,35.94,35.94,5200.0
2009-07-27 14:50:00,35.95,35.95,35.91,35.91,4600.0,35.95,35.95,35.91,35.91,4600.0
2009-07-27 14:55:00,35.9,35.91,35.86,35.86,4700.0,35.9,35.91,35.86,35.86,4700.0
2009-07-27 15:00:00,35.87,35.9,35.83,35.83,8600.0,35.87,35.9,35.83,35.83,8600.0
2009-07-27 15:05:00,35.84,35.86,35.83,35.85,3400.0,35.84,35.86,35.83,35.85,3400.0
2009-07-27 15:10:00,35.86,35.88,35.86,35.88,1900.0,35.86,35.88,35.86,35.88,1900.0
2009-07-27 15:15:00,35.88,35.89,35.87,35.87,13100.0,35.88,35.89,35.87,35.87,13100.0
2009-07-27 15:20:00,35.87,35.89,35.77,35.8,10300.0,35.87,35.89,35.77,35.8,10300.0
2009-07-27 15:25:00,35.76,35.83,35.76,35.81,13200.0,35.76,35.83,35.76,35.81,13200.0
2009-07-27 15:30:00,35.8,35.82,35.76,35.76,9300.0,35.8,35.82,35.76,35.76,9300.0
2009-07-27 15:35:00,35.76,35.76,35.7,35.7,8500.0,35.76,35.76,35.7,35.7,8500.0
2009-07-27 15:40:00,35.69,35.78,35.69,35.78,16800.0,35.69,35.78,35.69,35.78,16800.0
2009-07-27 15:45:00,35.77,35.77,35.72,35.77,14400.0,35.77,35.77,35.72,35.77,14400.0
2009-07-27 15:50:00,35.78,35.87,35.74,35.87,23900.0,35.78,35.87,35.74,35.87,23900.0
2009-07-27 15:55:00,35.85,35.99,35.84,35.94,39700.0,35.85,35.99,35.84,35.94,39700.0
2009-07-28 09:30:00,35.85,36.0,35.85,35.95,22000.0,35.85,36.0,35.85,35.95,22000.0
2009-07-28 09:35:00,35.96,36.0,35.89,35.95,9300.0,35.96,36.0,35.89,35.95,9300.0
2009-07-28 09:40:00,35.96,35.99,35.82,35.95,7800.0,35.96,35.99,35.82,35.95,7800.0
2009-07-28 09:45:00,35.95,35.99,35.93,35.99,10500.0,35.95,35.99,35.93,35.99,10500.0
2009-07-28 09:50:00,35.97,36.0,35.94,35.95,7100.0,35.97,36.0,35.94,35.95,7100.0
2009-07-28 09:55:00,35.98,36.0,35.97,35.98,12500.0,35.98,36.0,35.97,35.98,12500.0
2009-07-28 10:00:00,35.97,36.05,35.88,35.92,48600.0,35.97,36.05,35.88,35.92,48600.0
2009-07-28 10:05:00,35.92,35.93,35.88,35.93,2200.0,35.92,35.93,35.88,35.93,2200.0
2009-07-28 10:10:00,35.93,35.95,35.89,35.92,8600.0,35.93,35.95,35.89,35.92,8600.0
2009-07-28 10:15:00,35.92,35.92,35.83,35.91,10700.0,35.92,35.92,35.83,35.91,10700.0
2009-07-28 10:20:00,35.92,35.94,35.9,35.91,3300.0,35.92,35.94,35.9,35.91,3300.0
2009-07-28 10:25:00,35.9,35.94,35.88,35.88,3500.0,35.9,35.94,35.88,35.88,3500.0
2009-07-28 10:30:00,35.88,35.92,35.83,35.86,22600.0,35.88,35.92,35.83,35.86,22600.0
2009-07-28 10:35:00,35.85,35.91,35.82,35.9,8700.0,35.85,35.91,35.82,35.9,8700.0
2009-07-28 10:40:00,35.9,35.96,35.9,35.96,5000.0,35.9,35.96,35.9,35.96,5000.0
2009-07-28 10:45:00,35.96,35.96,35.94,35.96,2300.0,35.96,35.96,35.94,35.96,2300.0
2009-07-28 10:50:00,35.95,35.96,35.95,35.95,3600.0,35.95,35.96,35.95,35.95,3600.0
2009-07-28 10:55:00,35.95,35.96,35.91,35.92,6700.0,35.95,35.96,35.91,35.92,6700.0
2009-07-28 11:00:00,35.91,35.92,35.83,35.85,11600.0,35.91,35.92,35.83,35.85,11600.0
2009-07-28 11:05:00,35.86,35.93,35.86,35.9,5900.0,35.86,35.93,35.86,35.9,5900.0
2009-07-28 11:10:00,35.9,35.99,35.89,35.98,3200.0,35.9,35.99,35.89,35.98,3200.0
2009-07-28 11:15:00,35.99,35.99,35.88,35.88,9100.0,35.99,35.99,35.88,35.88,9100.0
2009-07-28 11:20:00,35.88,35.93,35.88,35.92,2100.0,35.88,35.93,35.88,35.92,2100.0
2009-07-28 11:25:00,35.93,35.93,35.92,35.92,600.0,35.93,35.93,35.92,35.92,600.0
2009-07-28 11:30:00,35.92,35.92,35.72,35.72,4500.0,35.92,35.92,35.72,35.72,4500.0
2009-07-28 11:35:00,35.74,35.74,35.58,35.63,9200.0,35.74,35.74,35.58,35.63,9200.0
2009-07-28 11:40:00,35.63,35.65,35.61,35.65,5000.0,35.63,35.65,35.61,35.65,5000.0
2009-07-28 11:45:00,35.63,35.72,35.63,35.7,5200.0,35.63,35.72,35.63,35.7,5200.0
2009-07-28 11:50:00,35.68,35.68,35.57,35.58,7700.0,35.68,35.68,35.57,35.58,7700.0
2009-07-28 11:55:00,35.58,35.64,35.54,35.62,5600.0,35.58,35.64,35.54,35.62,5600.0
2009-07-28 12:00:00,35.6,35.63,35.6,35.61,5000.0,35.6,35.63,35.6,35.61,5000.0
2009-07-28 12:05:00,35.6,35.6,35.58,35.58,4400.0,35.6,35.6,35.58,35.58,4400.0
2009-07-28 12:10:00,35.62,35.65,35.58,35.58,8100.0,35.62,35.65,35.58,35.58,8100.0
2009-07-28 12:15:00,35.59,35.6,35.59,35.59,3000.0,35.59,35.6,35.59,35.59,3000.0
2009-07-28 12:20:00,35.59,35.63,35.59,35.61,8100.0,35.59,35.63,35.59,35.61,8100.0
2009-07-28 12:25:00,35.62,35.65,35.6,35.6,3500.0,35.62,35.65,35.6,35.6,3500.0
2009-07-28 12:30:00,35.62,35.62,35.55,35.58,10200.0,35.62,35.62,35.55,35.58,10200.0
2009-07-28 12:35:00,35.59,35.64,35.55,35.55,28200.0,35.59,35.64,35.55,35.55,28200.0
2009-07-28 12:40:00,35.55,35.57,35.54,35.57,4400.0,35.55,35.57,35.54,35.57,4400.0
2009-07-28 12:45:00,35.57,35.57,35.51,35.52,15500.0,35.57,35.57,35.51,35.52,15500.0
2009-07-28 12:50:00,35.53,35.56,35.5,35.53,18600.0,35.53,35.56,35.5,35.53,18600.0
2009-07-28 12:55:00,35.53,35.55,35.52,35.55,8100.0,35.53,35.55,35.52,35.55,8100.0
2009-07-28 13:00:00,35.54,35.55,35.5,35.54,15300.0,35.54,35.55,35.5,35.54,15300.0
2009-07-28 13:05:00,35.51,35.58,35.47,35.58,11900.0,35.51,35.58,35.47,35.58,11900.0
2009-07-28 13:10:00,35.58,35.66,35.57,35.65,12600.0,35.58,35.66,35.57,35.65,12600.0
2009-07-28 13:15:00,35.65,35.69,35.65,35.69,5900.0,35.65,35.69,35.65,35.69,5900.0
2009-07-28 13:20:00,35.68,35.8,35.68,35.74,12700.0,35.68,35.8,35.68,35.74,12700.0
2009-07-28 13:25:00,35.75,35.77,35.7,35.71,5600.0,35.75,35.77,35.7,35.71,5600.0
2009-07-28 13:30:00,35.73,35.78,35.7,35.71,10100.0,35.73,35.78,35.7,35.71,10100.0
2009-07-28 13:35:00,35.71,35.79,35.71,35.78,7800.0,35.71,35.79,35.71,35.78,7800.0
2009-07-28 13:40:00,35.77,35.81,35.76,35.78,2700.0,35.77,35.81,35.76,35.78,2700.0
2009-07-28 13:45:00,35.76,35.77,35.74,35.77,4100.0,35.76,35.77,35.74,35.77,4100.0
2009-07-28 13:50:00,35.76,35.79,35.72,35.78,4800.0,35.76,35.79,35.72,35.78,4800.0
2009-07-28 13:55:00,35.78,35.87,35.78,35.84,5000.0,35.78,35.87,35.78,35.84,5000.0
2009-07-28 14:00:00,35.85,35.88,35.82,35.88,5700.0,35.85,35.88,35.82,35.88,5700.0
2009-07-28 14:05:00,35.88,35.98,35.82,35.97,11900.0,35.88,35.98,35.82,35.97,11900.0
2009-07-28 14:10:00,35.98,35.99,35.93,35.96,25400.0,35.98,35.99,35.93,35.96,25400.0
2009-07-28 14:15:00,35.96,35.99,35.95,35.95,16900.0,35.96,35.99,35.95,35.95,16900.0
2009-07-28 14:20:00,35.97,36.0,35.95,36.0,25900.0,35.97,36.0,35.95,36.0,25900.0
2009-07-28 14:25:00,36.0,36.0,35.93,35.93,16700.0,36.0,36.0,35.93,35.93,16700.0
2009-07-28 14:30:00,35.93,36.05,35.93,36.03,15900.0,35.93,36.05,35.93,36.03,15900.0
2009-07-28 14:35:00,36.03,36.05,36.01,36.03,6400.0,36.03,36.05,36.01,36.03,6400.0
2009-07-28 14:40:00,36.04,36.05,36.01,36.02,7000.0,36.04,36.05,36.01,36.02,7000.0
2009-07-28 14:45:00,36.0,36.02,35.92,35.94,5100.0,36.0,36.02,35.92,35.94,5100.0
2009-07-28 14:50:00,35.93,35.94,35.9,35.9,5200.0,35.93,35.94,35.9,35.9,5200.0
2009-07-28 14:55:00,35.9,35.94,35.89,35.94,7100.0,35.9,35.94,35.89,35.94,7100.0
2009-07-28 15:00:00,35.92,35.92,35.88,35.9,6500.0,35.92,35.92,35.88,35.9,6500.0
2009-07-28 15:05:00,35.89,35.9,35.86,35.88,4900.0,35.89,35.9,35.86,35.88,4900.0
2009-07-28 15:10:00,35.89,35.9,35.86,35.9,11400.0,35.89,35.9,35.86,35.9,11400.0
2009-07-28 15:15:00,35.9,35.9,35.82,35.86,13600.0,35.9,35.9,35.82,35.86,13600.0
2009-07-28 15:20:00,35.85,35.94,35.85,35.91,29800.0,35.85,35.94,35.85,35.91,29800.0
2009-07-28 15:25:00,35.9,35.95,35.89,35.95,7200.0,35.9,35.95,35.89,35.95,7200.0
2009-07-28 15:30:00,35.95,35.96,35.9,35.9,18300.0,35.95,35.96,35.9,35.9,18300.0
2009-07-28 15:35:00,35.9,35.91,35.84,35.84,18200.0,35.9,35.91,35.84,35.84,18200.0
2009-07-28 15:40:00,35.84,35.93,35.84,35.93,14700.0,35.84,35.93,35.84,35.93,14700.0
2009-07-28 15:45:00,35.92,36.01,35.92,36.0,11200.0,35.92,36.01,35.92,36.0,11200.0
2009-07-28 15:50:00,36.0,36.05,35.98,35.98,51100.0,36.0,36.05,35.98,35.98,51100.0
2009-07-28 15:55:00,35.98,36.12,35.98,36.06,86000.0,35.98,36.12,35.98,36.06,86000.0
2009-07-29 09:30:00,36.01,36.19,35.93,36.08,31800.0,36.01,36.19,35.93,36.08,31800.0
2009-07-29 09:35:00,36.09,36.49,36.09,36.49,33200.0,36.09,36.49,36.09,36.49,33200.0
2009-07-29 09:40:00,36.47,36.5,35.98,36.12,47000.0,36.47,36.5,35.98,36.12,47000.0
2009-07-29 09:45:00,36.09,36.15,36.05,36.12,18500.0,36.09,36.15,36.05,36.12,18500.0
2009-07-29 09:50:00,36.13,36.22,36.12,36.22,12000.0,36.13,36.22,36.12,36.22,12000.0
2009-07-29 09:55:00,36.2,36.21,36.07,36.08,8500.0,36.2,36.21,36.07,36.08,8500.0
2009-07-29 10:00:00,36.08,36.3,36.08,36.3,23700.0,36.08,36.3,36.08,36.3,23700.0
2009-07-29 10:05:00,36.34,36.45,36.33,36.42,20100.0,36.34,36.45,36.33,36.42,20100.0
2009-07-29 10:10:00,36.4,36.45,36.38,36.44,11100.0,36.4,36.45,36.38,36.44,11100.0
2009-07-29 10:15:00,36.43,36.43,36.39,36.41,8000.0,36.43,36.43,36.39,36.41,8000.0
2009-07-29 10:20:00,36.43,36.66,36.43,36.65,35000.0,36.43,36.66,36.43,36.65,35000.0
2009-07-29 10:25:00,36.65,36.84,36.65,36.74,32700.0,36.65,36.84,36.65,36.74,32700.0
2009-07-29 10:30:00,36.73,36.77,36.6,36.65,15000.0,36.73,36.77,36.6,36.65,15000.0
2009-07-29 10:35:00,36.64,36.76,36.62,36.75,11600.0,36.64,36.76,36.62,36.75,11600.0
2009-07-29 10:40:00,36.75,36.98,36.75,36.94,30000.0,36.75,36.98,36.75,36.94,30000.0
2009-07-29 10:45:00,36.92,36.98,36.8,36.8,11500.0,36.92,36.98,36.8,36.8,11500.0
2009-07-29 10:50:00,36.8,36.82,36.7,36.7,8500.0,36.8,36.82,36.7,36.7,8500.0
2009-07-29 10:55:00,36.72,36.73,36.53,36.54,11000.0,36.72,36.73,36.53,36.54,11000.0
2009-07-29 11:00:00,36.53,36.62,36.53,36.55,8100.0,36.53,36.62,36.53,36.55,8100.0
2009-07-29 11:05:00,36.58,36.58,36.5,36.53,3900.0,36.58,36.58,36.5,36.53,3900.0
2009-07-29 11:10:00,36.54,36.67,36.54,36.67,16500.0,36.54,36.67,36.54,36.67,16500.0
2009-07-29 11:15:00,36.66,36.74,36.66,36.67,6300.0,36.66,36.74,36.66,36.67,6300.0
2009-07-29 11:20:00,36.7,36.7,36.56,36.56,2700.0,36.7,36.7,36.56,36.56,2700.0
2009-07-29 11:25:00,36.53,36.54,36.43,36.46,6300.0,36.53,36.54,36.43,36.46,6300.0
2009-07-29 11:30:00,36.45,36.51,36.42,36.51,5300.0,36.45,36.51,36.42,36.51,5300.0
2009-07-29 11:35:00,36.52,36.57,36.5,36.51,10900.0,36.52,36.57,36.5,36.51,10900.0
2009-07-29 11:40:00,36.49,36.51,36.4,36.51,6000.0,36.49,36.51,36.4,36.51,6000.0
2009-07-29 11:45:00,36.52,36.57,36.5,36.57,5600.0,36.52,36.57,36.5,36.57,5600.0
2009-07-29 11:50:00,36.55,36.6,36.53,36.53,4500.0,36.55,36.6,36.53,36.53,4500.0
2009-07-29 11:55:00,36.51,36.6,36.51,36.59,9900.0,36.51,36.6,36.51,36.59,9900.0
2009-07-29 12:00:00,36.58,36.64,36.55,36.63,7000.0,36.58,36.64,36.55,36.63,7000.0
2009-07-29 12:05:00,36.62,36.62,36.47,36.47,9800.0,36.62,36.62,36.47,36.47,9800.0
2009-07-29 12:10:00,36.49,36.53,36.49,36.53,5700.0,36.49,36.53,36.49,36.53,5700.0
2009-07-29 12:15:00,36.52,36.53,36.5,36.51,6000.0,36.52,36.53,36.5,36.51,6000.0
2009-07-29 12:20:00,36.5,36.51,36.45,36.45,2800.0,36.5,36.51,36.45,36.45,2800.0
2009-07-29 12:25:00,36.44,36.46,36.42,36.42,6600.0,36.44,36.46,36.42,36.42,6600.0
2009-07-29 12:30:00,36.42,36.43,36.39,36.4,7500.0,36.42,36.43,36.39,36.4,7500.0
2009-07-29 12:35:00,36.4,36.42,36.35,36.35,21100.0,36.4,36.42,36.35,36.35,21100.0
2009-07-29 12:40:00,36.35,36.36,36.35,36.35,25000.0,36.35,36.36,36.35,36.35,25000.0
2009-07-29 12:45:00,36.35,36.36,36.35,36.36,6000.0,36.35,36.36,36.35,36.36,6000.0
2009-07-29 12:50:00,36.37,36.39,36.35,36.38,9800.0,36.37,36.39,36.35,36.38,9800.0
2009-07-29 12:55:00,36.38,36.4,36.35,36.35,3800.0,36.38,36.4,36.35,36.35,3800.0
2009-07-29 13:00:00,36.35,36.4,36.32,36.4,22200.0,36.35,36.4,36.32,36.4,22200.0
2009-07-29 13:05:00,36.4,36.45,36.35,36.36,22400.0,36.4,36.45,36.35,36.36,22400.0
2009-07-29 13:10:00,36.36,36.38,36.29,36.29,8900.0,36.36,36.38,36.29,36.29,8900.0
2009-07-29 13:15:00,36.29,36.33,36.26,36.26,15300.0,36.29,36.33,36.26,36.26,15300.0
2009-07-29 13:20:00,36.26,36.28,36.23,36.26,8300.0,36.26,36.28,36.23,36.26,8300.0
2009-07-29 13:25:00,36.24,36.24,36.12,36.14,20000.0,36.24,36.24,36.12,36.14,20000.0
2009-07-29 13:30:00,36.14,36.14,35.98,36.03,22700.0,36.14,36.14,35.98,36.03,22700.0
2009-07-29 13:35:00,36.04,36.1,36.04,36.06,6200.0,36.04,36.1,36.04,36.06,6200.0
2009-07-29 13:40:00,36.06,36.17,36.06,36.13,5300.0,36.06,36.17,36.06,36.13,5300.0
2009-07-29 13:45:00,36.12,36.26,36.12,36.26,7000.0,36.12,36.26,36.12,36.26,7000.0
2009-07-29 13:50:00,36.23,36.25,36.2,36.23,6700.0,36.23,36.25,36.2,36.23,6700.0
2009-07-29 13:55:00,36.23,36.26,36.22,36.26,6400.0,36.23,36.26,36.22,36.26,6400.0
2009-07-29 14:00:00,36.27,36.39,36.26,36.29,16300.0,36.27,36.39,36.26,36.29,16300.0
2009-07-29 14:05:00,36.28,36.28,36.23,36.25,5700.0,36.28,36.28,36.23,36.25,5700.0
2009-07-29 14:10:00,36.26,36.28,36.2,36.25,47800.0,36.26,36.28,36.2,36.25,47800.0
2009-07-29 14:15:00,36.23,36.29,36.23,36.25,9000.0,36.23,36.29,36.23,36.25,9000.0
2009-07-29 14:20:00,36.25,36.27,36.19,36.24,4600.0,36.25,36.27,36.19,36.24,4600.0
2009-07-29 14:25:00,36.24,36.3,36.23,36.27,9500.0,36.24,36.3,36.23,36.27,9500.0
2009-07-29 14:30:00,36.26,36.26,36.23,36.24,8600.0,36.26,36.26,36.23,36.24,8600.0
2009-07-29 14:35:00,36.25,36.26,36.22,36.24,20000.0,36.25,36.26,36.22,36.24,20000.0
2009-07-29 14:40:00,36.24,36.25,36.17,36.19,6600.0,36.24,36.25,36.17,36.19,6600.0
2009-07-29 14:45:00,36.18,36.19,36.13,36.13,3000.0,36.18,36.19,36.13,36.13,3000.0
2009-07-29 14:50:00,36.13,36.17,36.1,36.15,4200.0,36.13,36.17,36.1,36.15,4200.0
2009-07-29 14:55:00,36.15,36.17,36.1,36.12,5600.0,36.15,36.17,36.1,36.12,5600.0
2009-07-29 15:00:00,36.12,36.23,36.12,36.2,6800.0,36.12,36.23,36.12,36.2,6800.0
2009-07-29 15:05:00,36.21,36.22,36.19,36.19,5000.0,36.21,36.22,36.19,36.19,5000.0
2009-07-29 15:10:00,36.2,36.22,36.2,36.21,13200.0,36.2,36.22,36.2,36.21,13200.0
2009-07-29 15:15:00,36.21,36.22,36.17,36.21,11900.0,36.21,36.22,36.17,36.21,11900.0
2009-07-29 15:20:00,36.2,36.21,36.19,36.2,26300.0,36.2,36.21,36.19,36.2,26300.0
2009-07-29 15:25:00,36.2,36.21,36.16,36.17,7900.0,36.2,36.21,36.16,36.17,7900.0
2009-07-29 15:30:00,36.17,36.2,36.14,36.2,13800.0,36.17,36.2,36.14,36.2,13800.0
2009-07-29 15:35:00,36.2,36.23,36.19,36.2,21200.0,36.2,36.23,36.19,36.2,21200.0
2009-07-29 15:40:00,36.2,36.21,36.14,36.15,27800.0,36.2,36.21,36.14,36.15,27800.0
2009-07-29 15:45:00,36.15,36.22,36.15,36.19,18800.0,36.15,36.22,36.15,36.19,18800.0
2009-07-29 15:50:00,36.19,36.2,36.08,36.1,52700.0,36.19,36.2,36.08,36.1,52700.0
2009-07-29 15:55:00,36.1,36.56,36.09,36.22,42300.0,36.1,36.56,36.09,36.22,42300.0
2009-07-30 09:30:00,36.59,36.74,36.33,36.69,37000.0,36.59,36.74,36.33,36.69,37000.0
2009-07-30 09:35:00,36.69,36.71,36.44,36.44,57200.0,36.69,36.71,36.44,36.44,57200.0
2009-07-30 09:40:00,36.44,36.52,36.4,36.5,13200.0,36.44,36.52,36.4,36.5,13200.0
2009-07-30 09:45:00,36.49,36.5,36.37,36.43,15000.0,36.49,36.5,36.37,36.43,15000.0
2009-07-30 09:50:00,36.42,36.53,36.36,36.46,20100.0,36.42,36.53,36.36,36.46,20100.0
2009-07-30 09:55:00,36.47,36.51,36.45,36.51,20300.0,36.47,36.51,36.45,36.51,20300.0
2009-07-30 10:00:00,36.51,36.51,36.47,36.49,40300.0,36.51,36.51,36.47,36.49,40300.0
2009-07-30 10:05:00,36.5,36.65,36.48,36.61,47100.0,36.5,36.65,36.48,36.61,47100.0
2009-07-30 10:10:00,36.59,36.61,36.57,36.57,13500.0,36.59,36.61,36.57,36.57,13500.0
2009-07-30 10:15:00,36.58,36.6,36.57,36.58,22600.0,36.58,36.6,36.57,36.58,22600.0
2009-07-30 10:20:00,36.58,36.58,36.55,36.55,16900.0,36.58,36.58,36.55,36.55,16900.0
2009-07-30 10:25:00,36.55,36.57,36.55,36.55,10000.0,36.55,36.57,36.55,36.55,10000.0
2009-07-30 10:30:00,36.56,36.57,36.55,36.57,29400.0,36.56,36.57,36.55,36.57,29400.0
2009-07-30 10:35:00,36.57,36.57,36.48,36.52,39400.0,36.57,36.57,36.48,36.52,39400.0
2009-07-30 10:40:00,36.52,36.57,36.51,36.56,20200.0,36.52,36.57,36.51,36.56,20200.0
2009-07-30 10:45:00,36.58,36.59,36.56,36.57,8200.0,36.58,36.59,36.56,36.57,8200.0
2009-07-30 10:50:00,36.57,36.61,36.57,36.58,10700.0,36.57,36.61,36.57,36.58,10700.0
2009-07-30 10:55:00,36.57,36.61,36.57,36.61,9100.0,36.57,36.61,36.57,36.61,9100.0
2009-07-30 11:00:00,36.61,36.61,36.51,36.52,6500.0,36.61,36.61,36.51,36.52,6500.0
2009-07-30 11:05:00,36.5,36.5,36.42,36.43,6000.0,36.5,36.5,36.42,36.43,6000.0
2009-07-30 11:10:00,36.44,36.5,36.44,36.48,5000.0,36.44,36.5,36.44,36.48,5000.0
2009-07-30 11:15:00,36.47,36.47,36.44,36.46,2800.0,36.47,36.47,36.44,36.46,2800.0
2009-07-30 11:20:00,36.47,36.5,36.46,36.47,6900.0,36.47,36.5,36.46,36.47,6900.0
2009-07-30 11:25:00,36.48,36.49,36.46,36.49,10200.0,36.48,36.49,36.46,36.49,10200.0
2009-07-30 11:30:00,36.48,36.51,36.48,36.48,8900.0,36.48,36.51,36.48,36.48,8900.0
2009-07-30 11:35:00,36.49,36.54,36.47,36.54,15800.0,36.49,36.54,36.47,36.54,15800.0
2009-07-30 11:40:00,36.52,36.53,36.5,36.5,5400.0,36.52,36.53,36.5,36.5,5400.0
2009-07-30 11:45:00,36.51,36.55,36.46,36.49,48500.0,36.51,36.55,36.46,36.49,48500.0
2009-07-30 11:50:00,36.49,36.5,36.4,36.4,3800.0,36.49,36.5,36.4,36.4,3800.0
2009-07-30 11:55:00,36.38,36.39,36.27,36.28,13600.0,36.38,36.39,36.27,36.28,13600.0
2009-07-30 12:00:00,36.29,36.3,36.28,36.29,3900.0,36.29,36.3,36.28,36.29,3900.0
2009-07-30 12:05:00,36.31,36.36,36.28,36.28,5000.0,36.31,36.36,36.28,36.28,5000.0
2009-07-30 12:10:00,36.28,36.3,36.12,36.14,9600.0,36.28,36.3,36.12,36.14,9600.0
2009-07-30 12:15:00,36.14,36.17,36.14,36.17,3400.0,36.14,36.17,36.14,36.17,3400.0
2009-07-30 12:20:00,36.18,36.21,36.14,36.16,7000.0,36.18,36.21,36.14,36.16,7000.0
2009-07-30 12:25:00,36.14,36.18,36.14,36.15,5500.0,36.14,36.18,36.14,36.15,5500.0
2009-07-30 12:30:00,36.14,36.21,36.14,36.2,7700.0,36.14,36.21,36.14,36.2,7700.0
2009-07-30 12:35:00,36.2,36.22,36.2,36.2,4000.0,36.2,36.22,36.2,36.2,4000.0
2009-07-30 12:40:00,36.2,36.21,36.11,36.13,19900.0,36.2,36.21,36.11,36.13,19900.0
2009-07-30 12:45:00,36.12,36.14,36.1,36.1,9000.0,36.12,36.14,36.1,36.1,9000.0
2009-07-30 12:50:00,36.11,36.12,36.1,36.11,4600.0,36.11,36.12,36.1,36.11,4600.0
2009-07-30 12:55:00,36.11,36.12,36.06,36.06,10100.0,36.11,36.12,36.06,36.06,10100.0
2009-07-30 13:00:00,36.07,36.19,36.06,36.17,17300.0,36.07,36.19,36.06,36.17,17300.0
2009-07-30 13:05:00,36.17,36.35,36.15,36.34,7700.0,36.17,36.35,36.15,36.34,7700.0
2009-07-30 13:10:00,36.35,36.35,36.29,36.3,5900.0,36.35,36.35,36.29,36.3,5900.0
2009-07-30 13:15:00,36.3,36.3,36.24,36.24,7000.0,36.3,36.3,36.24,36.24,7000.0
2009-07-30 13:20:00,36.26,36.34,36.26,36.29,6200.0,36.26,36.34,36.26,36.29,6200.0
2009-07-30 13:25:00,36.27,36.28,36.15,36.19,13900.0,36.27,36.28,36.15,36.19,13900.0
2009-07-30 13:30:00,36.2,36.3,36.2,36.3,5500.0,36.2,36.3,36.2,36.3,5500.0
2009-07-30 13:35:00,36.28,36.29,36.19,36.19,5800.0,36.28,36.29,36.19,36.19,5800.0
2009-07-30 13:40:00,36.2,36.25,36.19,36.24,5500.0,36.2,36.25,36.19,36.24,5500.0
2009-07-30 13:45:00,36.25,36.25,36.17,36.17,6300.0,36.25,36.25,36.17,36.17,6300.0
2009-07-30 13:50:00,36.18,36.25,36.18,36.19,8700.0,36.18,36.25,36.18,36.19,8700.0
2009-07-30 13:55:00,36.19,36.2,36.13,36.14,12500.0,36.19,36.2,36.13,36.14,12500.0
2009-07-30 14:00:00,36.12,36.14,36.1,36.14,7000.0,36.12,36.14,36.1,36.14,7000.0
2009-07-30 14:05:00,36.12,36.14,36.03,36.05,12500.0,36.12,36.14,36.03,36.05,12500.0
2009-07-30 14:10:00,36.04,36.05,35.96,35.96,15800.0,36.04,36.05,35.96,35.96,15800.0
2009-07-30 14:15:00,35.96,35.97,35.89,35.89,11100.0,35.96,35.97,35.89,35.89,11100.0
2009-07-30 14:20:00,35.9,35.96,35.89,35.94,13800.0,35.9,35.96,35.89,35.94,13800.0
2009-07-30 14:25:00,35.96,36.02,35.96,36.0,9500.0,35.96,36.02,35.96,36.0,9500.0
2009-07-30 14:30:00,36.01,36.05,36.01,36.04,9300.0,36.01,36.05,36.01,36.04,9300.0
2009-07-30 14:35:00,36.05,36.11,36.04,36.09,10900.0,36.05,36.11,36.04,36.09,10900.0
2009-07-30 14:40:00,36.1,36.15,36.07,36.08,15200.0,36.1,36.15,36.07,36.08,15200.0
2009-07-30 14:45:00,36.08,36.09,36.06,36.06,9000.0,36.08,36.09,36.06,36.06,9000.0
2009-07-30 14:50:00,36.06,36.11,36.04,36.06,25000.0,36.06,36.11,36.04,36.06,25000.0
2009-07-30 14:55:00,36.06,36.08,36.01,36.06,21800.0,36.06,36.08,36.01,36.06,21800.0
2009-07-30 15:00:00,36.06,36.17,36.06,36.17,9200.0,36.06,36.17,36.06,36.17,9200.0
2009-07-30 15:05:00,36.17,36.21,36.15,36.21,17900.0,36.17,36.21,36.15,36.21,17900.0
2009-07-30 15:10:00,36.2,36.2,36.12,36.12,10000.0,36.2,36.2,36.12,36.12,10000.0
2009-07-30 15:15:00,36.12,36.18,36.08,36.18,15200.0,36.12,36.18,36.08,36.18,15200.0
2009-07-30 15:20:00,36.19,36.2,36.15,36.17,17000.0,36.19,36.2,36.15,36.17,17000.0
2009-07-30 15:25:00,36.16,36.18,36.14,36.18,18100.0,36.16,36.18,36.14,36.18,18100.0
2009-07-30 15:30:00,36.19,36.22,36.19,36.21,17900.0,36.19,36.22,36.19,36.21,17900.0
2009-07-30 15:35:00,36.21,36.21,36.11,36.15,16200.0,36.21,36.21,36.11,36.15,16200.0
2009-07-30 15:40:00,36.15,36.15,35.91,35.99,38800.0,36.15,36.15,35.91,35.99,38800.0
2009-07-30 15:45:00,35.98,36.06,35.97,36.03,32600.0,35.98,36.06,35.97,36.03,32600.0
2009-07-30 15:50:00,36.04,36.1,36.02,36.02,25000.0,36.04,36.1,36.02,36.02,25000.0
2009-07-30 15:55:00,36.03,36.1,35.99,36.09,66400.0,36.03,36.1,35.99,36.09,66400.0
2009-07-31 09:30:00,36.17,36.47,35.99,36.39,14500.0,36.17,36.47,35.99,36.39,14500.0
2009-07-31 09:35:00,36.47,36.48,36.2,36.35,8300.0,36.47,36.48,36.2,36.35,8300.0
2009-07-31 09:40:00,36.41,36.44,36.36,36.43,8400.0,36.41,36.44,36.36,36.43,8400.0
2009-07-31 09:45:00,36.43,36.62,36.43,36.62,7500.0,36.43,36.62,36.43,36.62,7500.0
2009-07-31 09:50:00,36.63,36.63,36.51,36.54,9700.0,36.63,36.63,36.51,36.54,9700.0
2009-07-31 09:55:00,36.56,36.67,36.47,36.49,17300.0,36.56,36.67,36.47,36.49,17300.0
2009-07-31 10:00:00,36.48,36.61,36.46,36.61,12100.0,36.48,36.61,36.46,36.61,12100.0
2009-07-31 10:05:00,36.57,36.58,36.38,36.44,7500.0,36.57,36.58,36.38,36.44,7500.0
2009-07-31 10:10:00,36.43,36.52,36.35,36.48,6900.0,36.43,36.52,36.35,36.48,6900.0
2009-07-31 10:15:00,36.49,36.49,36.36,36.36,3900.0,36.49,36.49,36.36,36.36,3900.0
2009-07-31 10:20:00,36.3,36.32,36.26,36.31,11400.0,36.3,36.32,36.26,36.31,11400.0
2009-07-31 10:25:00,36.33,36.44,36.33,36.34,5100.0,36.33,36.44,36.33,36.34,5100.0
2009-07-31 10:30:00,36.36,36.39,36.36,36.37,3200.0,36.36,36.39,36.36,36.37,3200.0
2009-07-31 10:35:00,36.37,36.38,36.3,36.37,4500.0,36.37,36.38,36.3,36.37,4500.0
2009-07-31 10:40:00,36.39,36.58,36.39,36.57,4600.0,36.39,36.58,36.39,36.57,4600.0
2009-07-31 10:45:00,36.57,36.61,36.53,36.58,4900.0,36.57,36.61,36.53,36.58,4900.0
2009-07-31 10:50:00,36.59,36.6,36.46,36.51,12500.0,36.59,36.6,36.46,36.51,12500.0
2009-07-31 10:55:00,36.51,36.56,36.48,36.52,8300.0,36.51,36.56,36.48,36.52,8300.0
2009-07-31 11:00:00,36.52,36.53,36.48,36.5,1700.0,36.52,36.53,36.48,36.5,1700.0
2009-07-31 11:05:00,36.47,36.47,36.34,36.42,3200.0,36.47,36.47,36.34,36.42,3200.0
2009-07-31 11:10:00,36.42,36.47,36.42,36.47,1400.0,36.42,36.47,36.42,36.47,1400.0
2009-07-31 11:15:00,36.47,36.53,36.46,36.53,3800.0,36.47,36.53,36.46,36.53,3800.0
2009-07-31 11:20:00,36.53,36.58,36.53,36.55,4500.0,36.53,36.58,36.53,36.55,4500.0
2009-07-31 11:25:00,36.53,36.6,36.53,36.59,5700.0,36.53,36.6,36.53,36.59,5700.0
2009-07-31 11:30:00,36.57,36.57,36.47,36.49,6500.0,36.57,36.57,36.47,36.49,6500.0
2009-07-31 11:35:00,36.49,36.53,36.45,36.47,8200.0,36.49,36.53,36.45,36.47,8200.0
2009-07-31 11:40:00,36.46,36.46,36.33,36.44,8600.0,36.46,36.46,36.33,36.44,8600.0
2009-07-31 11:45:00,36.43,36.43,36.33,36.34,4800.0,36.43,36.43,36.33,36.34,4800.0
2009-07-31 11:50:00,36.3,36.39,36.27,36.38,8600.0,36.3,36.39,36.27,36.38,8600.0
2009-07-31 11:55:00,36.39,36.4,36.38,36.4,13100.0,36.39,36.4,36.38,36.4,13100.0
2009-07-31 12:00:00,36.4,36.43,36.39,36.42,7100.0,36.4,36.43,36.39,36.42,7100.0
2009-07-31 12:05:00,36.4,36.4,36.37,36.39,3000.0,36.4,36.4,36.37,36.39,3000.0
2009-07-31 12:10:00,36.38,36.5,36.38,36.41,10900.0,36.38,36.5,36.38,36.41,10900.0
2009-07-31 12:15:00,36.41,36.48,36.4,36.46,17200.0,36.41,36.48,36.4,36.46,17200.0
2009-07-31 12:20:00,36.41,36.54,36.41,36.54,6800.0,36.41,36.54,36.41,36.54,6800.0
2009-07-31 12:25:00,36.53,36.54,36.52,36.53,4300.0,36.53,36.54,36.52,36.53,4300.0
2009-07-31 12:30:00,36.54,36.54,36.43,36.45,3600.0,36.54,36.54,36.43,36.45,3600.0
2009-07-31 12:35:00,36.45,36.47,36.45,36.47,1700.0,36.45,36.47,36.45,36.47,1700.0
2009-07-31 12:40:00,36.46,36.47,36.44,36.44,4000.0,36.46,36.47,36.44,36.44,4000.0
2009-07-31 12:45:00,36.44,36.44,36.41,36.42,4200.0,36.44,36.44,36.41,36.42,4200.0
2009-07-31 12:50:00,36.41,36.41,36.29,36.29,5500.0,36.41,36.41,36.29,36.29,5500.0
2009-07-31 12:55:00,36.3,36.34,36.29,36.34,4200.0,36.3,36.34,36.29,36.34,4200.0
2009-07-31 13:00:00,36.33,36.33,36.27,36.29,3000.0,36.33,36.33,36.27,36.29,3000.0
2009-07-31 13:05:00,36.29,36.31,36.28,36.3,2300.0,36.29,36.31,36.28,36.3,2300.0
2009-07-31 13:10:00,36.3,36.3,36.26,36.26,2500.0,36.3,36.3,36.26,36.26,2500.0
2009-07-31 13:15:00,36.27,36.27,36.26,36.26,500.0,36.27,36.27,36.26,36.26,500.0
2009-07-31 13:20:00,36.26,36.26,36.26,36.26,1800.0,36.26,36.26,36.26,36.26,1800.0
2009-07-31 13:25:00,36.26,36.3,36.26,36.3,6200.0,36.26,36.3,36.26,36.3,6200.0
2009-07-31 13:30:00,36.3,36.34,36.3,36.31,7200.0,36.3,36.34,36.3,36.31,7200.0
2009-07-31 13:35:00,36.31,36.33,36.31,36.32,3500.0,36.31,36.33,36.31,36.32,3500.0
2009-07-31 13:40:00,36.31,36.35,36.29,36.35,2900.0,36.31,36.35,36.29,36.35,2900.0
2009-07-31 13:45:00,36.35,36.38,36.34,36.34,2000.0,36.35,36.38,36.34,36.34,2000.0
2009-07-31 13:50:00,36.34,36.34,36.31,36.31,1700.0,36.34,36.34,36.31,36.31,1700.0
2009-07-31 13:55:00,36.31,36.33,36.3,36.3,2600.0,36.31,36.33,36.3,36.3,2600.0
2009-07-31 14:00:00,36.3,36.36,36.28,36.35,6800.0,36.3,36.36,36.28,36.35,6800.0
2009-07-31 14:05:00,36.35,36.36,36.34,36.36,15400.0,36.35,36.36,36.34,36.36,15400.0
2009-07-31 14:10:00,36.37,36.49,36.37,36.48,13700.0,36.37,36.49,36.37,36.48,13700.0
2009-07-31 14:15:00,36.47,36.51,36.46,36.51,5500.0,36.47,36.51,36.46,36.51,5500.0
2009-07-31 14:20:00,36.5,36.53,36.49,36.51,5700.0,36.5,36.53,36.49,36.51,5700.0
2009-07-31 14:25:00,36.5,36.52,36.49,36.5,3700.0,36.5,36.52,36.49,36.5,3700.0
2009-07-31 14:30:00,36.51,36.51,36.45,36.46,3300.0,36.51,36.51,36.45,36.46,3300.0
2009-07-31 14:35:00,36.44,36.45,36.39,36.44,4000.0,36.44,36.45,36.39,36.44,4000.0
2009-07-31 14:40:00,36.45,36.45,36.36,36.36,5200.0,36.45,36.45,36.36,36.36,5200.0
2009-07-31 14:45:00,36.38,36.39,36.33,36.37,8800.0,36.38,36.39,36.33,36.37,8800.0
2009-07-31 14:50:00,36.37,36.37,36.35,36.36,5600.0,36.37,36.37,36.35,36.36,5600.0
2009-07-31 14:55:00,36.36,36.4,36.36,36.38,8500.0,36.36,36.4,36.36,36.38,8500.0
2009-07-31 15:00:00,36.38,36.39,36.35,36.35,4600.0,36.38,36.39,36.35,36.35,4600.0
2009-07-31 15:05:00,36.34,36.37,36.33,36.35,7200.0,36.34,36.37,36.33,36.35,7200.0
2009-07-31 15:10:00,36.36,36.41,36.35,36.41,6800.0,36.36,36.41,36.35,36.41,6800.0
2009-07-31 15:15:00,36.42,36.47,36.38,36.46,10900.0,36.42,36.47,36.38,36.46,10900.0
2009-07-31 15:20:00,36.43,36.5,36.4,36.47,8900.0,36.43,36.5,36.4,36.47,8900.0
2009-07-31 15:25:00,36.45,36.53,36.45,36.45,11400.0,36.45,36.53,36.45,36.45,11400.0
2009-07-31 15:30:00,36.45,36.45,36.36,36.36,11100.0,36.45,36.45,36.36,36.36,11100.0
2009-07-31 15:35:00,36.35,36.35,36.23,36.24,96700.0,36.35,36.35,36.23,36.24,96700.0
2009-07-31 15:40:00,36.23,36.24,36.16,36.16,17300.0,36.23,36.24,36.16,36.16,17300.0
2009-07-31 15:45:00,36.17,36.22,36.13,36.16,54400.0,36.17,36.22,36.13,36.16,54400.0
2009-07-31 15:50:00,36.15,36.15,36.02,36.09,43200.0,36.15,36.15,36.02,36.09,43200.0
2009-07-31 15:55:00,36.09,36.13,35.69,36.04,89200.0,36.09,36.13,35.69,36.04,89200.0
2009-08-03 09:30:00,36.26,36.41,35.81,35.99,36700.0,36.26,36.41,35.81,35.99,36700.0
2009-08-03 09:35:00,35.99,36.44,35.88,36.15,38700.0,35.99,36.44,35.88,36.15,38700.0
2009-08-03 09:40:00,36.23,36.23,36.1,36.13,6800.0,36.23,36.23,36.1,36.13,6800.0
2009-08-03 09:45:00,36.12,36.22,36.02,36.03,12400.0,36.12,36.22,36.02,36.03,12400.0
2009-08-03 09:50:00,36.03,36.18,36.03,36.15,15200.0,36.03,36.18,36.03,36.15,15200.0
2009-08-03 09:55:00,36.16,36.28,36.16,36.24,6200.0,36.16,36.28,36.16,36.24,6200.0
2009-08-03 10:00:00,36.26,36.43,36.26,36.36,10500.0,36.26,36.43,36.26,36.36,10500.0
2009-08-03 10:05:00,36.34,36.47,36.25,36.25,6300.0,36.34,36.47,36.25,36.25,6300.0
2009-08-03 10:10:00,36.24,36.35,36.18,36.35,8800.0,36.24,36.35,36.18,36.35,8800.0
2009-08-03 10:15:00,36.33,36.44,36.33,36.4,10700.0,36.33,36.44,36.33,36.4,10700.0
2009-08-03 10:20:00,36.41,36.43,36.3,36.32,7200.0,36.41,36.43,36.3,36.32,7200.0
2009-08-03 10:25:00,36.32,36.35,36.29,36.3,38000.0,36.32,36.35,36.29,36.3,38000.0
2009-08-03 10:30:00,36.3,36.45,36.3,36.32,13700.0,36.3,36.45,36.3,36.32,13700.0
2009-08-03 10:35:00,36.36,36.36,36.28,36.3,17100.0,36.36,36.36,36.28,36.3,17100.0
2009-08-03 10:40:00,36.31,36.37,36.29,36.36,16800.0,36.31,36.37,36.29,36.36,16800.0
2009-08-03 10:45:00,36.35,36.36,36.27,36.28,10700.0,36.35,36.36,36.27,36.28,10700.0
2009-08-03 10:50:00,36.26,36.34,36.26,36.31,5100.0,36.26,36.34,36.26,36.31,5100.0
2009-08-03 10:55:00,36.29,36.29,36.1,36.12,7800.0,36.29,36.29,36.1,36.12,7800.0
2009-08-03 11:00:00,36.11,36.13,36.07,36.09,10400.0,36.11,36.13,36.07,36.09,10400.0
2009-08-03 11:05:00,36.08,36.17,36.07,36.15,13200.0,36.08,36.17,36.07,36.15,13200.0
2009-08-03 11:10:00,36.15,36.15,36.06,36.07,5800.0,36.15,36.15,36.06,36.07,5800.0
2009-08-03 11:15:00,36.06,36.07,35.9,35.94,19000.0,36.06,36.07,35.9,35.94,19000.0
2009-08-03 11:20:00,35.92,35.97,35.92,35.95,18700.0,35.92,35.97,35.92,35.95,18700.0
2009-08-03 11:25:00,35.94,35.97,35.93,35.95,16500.0,35.94,35.97,35.93,35.95,16500.0
2009-08-03 11:30:00,35.94,36.03,35.94,36.01,15000.0,35.94,36.03,35.94,36.01,15000.0
2009-08-03 11:35:00,36.01,36.01,35.97,36.01,5200.0,36.01,36.01,35.97,36.01,5200.0
2009-08-03 11:40:00,35.99,36.03,35.97,36.02,9800.0,35.99,36.03,35.97,36.02,9800.0
2009-08-03 11:45:00,36.04,36.2,36.02,36.19,12100.0,36.04,36.2,36.02,36.19,12100.0
2009-08-03 11:50:00,36.18,36.22,36.18,36.19,5300.0,36.18,36.22,36.18,36.19,5300.0
2009-08-03 11:55:00,36.19,36.25,36.18,36.25,9700.0,36.19,36.25,36.18,36.25,9700.0
2009-08-03 12:00:00,36.24,36.39,36.22,36.38,14000.0,36.24,36.39,36.22,36.38,14000.0
2009-08-03 12:05:00,36.38,36.39,36.35,36.36,7000.0,36.38,36.39,36.35,36.36,7000.0
2009-08-03 12:10:00,36.36,36.36,36.33,36.33,2300.0,36.36,36.36,36.33,36.33,2300.0
2009-08-03 12:15:00,36.32,36.32,36.25,36.28,6000.0,36.32,36.32,36.25,36.28,6000.0
2009-08-03 12:20:00,36.27,36.32,36.27,36.31,1800.0,36.27,36.32,36.27,36.31,1800.0
2009-08-03 12:25:00,36.31,36.31,36.3,36.3,2900.0,36.31,36.31,36.3,36.3,2900.0
2009-08-03 12:30:00,36.3,36.31,36.3,36.3,11300.0,36.3,36.31,36.3,36.3,11300.0
2009-08-03 12:35:00,36.3,36.3,36.21,36.28,24700.0,36.3,36.3,36.21,36.28,24700.0
2009-08-03 12:40:00,36.29,36.29,36.25,36.26,11900.0,36.29,36.29,36.25,36.26,11900.0
2009-08-03 12:45:00,36.25,36.3,36.25,36.3,4600.0,36.25,36.3,36.25,36.3,4600.0
2009-08-03 12:50:00,36.31,36.43,36.31,36.4,10300.0,36.31,36.43,36.31,36.4,10300.0
2009-08-03 12:55:00,36.4,36.4,36.35,36.36,1700.0,36.4,36.4,36.35,36.36,1700.0
2009-08-03 13:00:00,36.36,36.44,36.34,36.44,5800.0,36.36,36.44,36.34,36.44,5800.0
2009-08-03 13:05:00,36.44,36.46,36.41,36.46,2700.0,36.44,36.46,36.41,36.46,2700.0
2009-08-03 13:10:00,36.44,36.44,36.31,36.34,1300.0,36.44,36.44,36.31,36.34,1300.0
2009-08-03 13:15:00,36.32,36.32,36.28,36.29,3000.0,36.32,36.32,36.28,36.29,3000.0
2009-08-03 13:20:00,36.29,36.34,36.28,36.33,2600.0,36.29,36.34,36.28,36.33,2600.0
2009-08-03 13:25:00,36.33,36.37,36.32,36.32,4000.0,36.33,36.37,36.32,36.32,4000.0
2009-08-03 13:30:00,36.31,36.38,36.31,36.37,2600.0,36.31,36.38,36.31,36.37,2600.0
2009-08-03 13:35:00,36.36,36.36,36.34,36.35,2100.0,36.36,36.36,36.34,36.35,2100.0
2009-08-03 13:40:00,36.35,36.36,36.32,36.32,4400.0,36.35,36.36,36.32,36.32,4400.0
2009-08-03 13:45:00,36.34,36.34,36.3,36.31,3800.0,36.34,36.34,36.3,36.31,3800.0
2009-08-03 13:50:00,36.3,36.3,36.26,36.28,13600.0,36.3,36.3,36.26,36.28,13600.0
2009-08-03 13:55:00,36.29,36.29,36.25,36.27,3200.0,36.29,36.29,36.25,36.27,3200.0
2009-08-03 14:00:00,36.26,36.38,36.26,36.38,12900.0,36.26,36.38,36.26,36.38,12900.0
2009-08-03 14:05:00,36.38,36.42,36.38,36.39,8500.0,36.38,36.42,36.38,36.39,8500.0
2009-08-03 14:10:00,36.4,36.43,36.39,36.39,3800.0,36.4,36.43,36.39,36.39,3800.0
2009-08-03 14:15:00,36.4,36.4,36.36,36.36,5200.0,36.4,36.4,36.36,36.36,5200.0
2009-08-03 14:20:00,36.35,36.46,36.35,36.46,7500.0,36.35,36.46,36.35,36.46,7500.0
2009-08-03 14:25:00,36.46,36.5,36.45,36.49,9300.0,36.46,36.5,36.45,36.49,9300.0
2009-08-03 14:30:00,36.49,36.49,36.42,36.44,6600.0,36.49,36.49,36.42,36.44,6600.0
2009-08-03 14:35:00,36.43,36.43,36.41,36.41,14500.0,36.43,36.43,36.41,36.41,14500.0
2009-08-03 14:40:00,36.41,36.44,36.41,36.43,6000.0,36.41,36.44,36.41,36.43,6000.0
2009-08-03 14:45:00,36.43,36.44,36.41,36.41,21200.0,36.43,36.44,36.41,36.41,21200.0
2009-08-03 14:50:00,36.41,36.41,36.39,36.39,4400.0,36.41,36.41,36.39,36.39,4400.0
2009-08-03 14:55:00,36.39,36.39,36.34,36.34,5600.0,36.39,36.39,36.34,36.34,5600.0
2009-08-03 15:00:00,36.32,36.41,36.31,36.4,17200.0,36.32,36.41,36.31,36.4,17200.0
2009-08-03 15:05:00,36.4,36.42,36.37,36.38,4800.0,36.4,36.42,36.37,36.38,4800.0
2009-08-03 15:10:00,36.39,36.42,36.38,36.42,7600.0,36.39,36.42,36.38,36.42,7600.0
2009-08-03 15:15:00,36.42,36.44,36.4,36.42,6800.0,36.42,36.44,36.4,36.42,6800.0
2009-08-03 15:20:00,36.43,36.44,36.42,36.43,12900.0,36.43,36.44,36.42,36.43,12900.0
2009-08-03 15:25:00,36.43,36.47,36.41,36.41,12000.0,36.43,36.47,36.41,36.41,12000.0
2009-08-03 15:30:00,36.42,36.42,36.33,36.35,15300.0,36.42,36.42,36.33,36.35,15300.0
2009-08-03 15:35:00,36.35,36.35,36.29,36.29,29300.0,36.35,36.35,36.29,36.29,29300.0
2009-08-03 15:40:00,36.29,36.33,36.29,36.3,30800.0,36.29,36.33,36.29,36.3,30800.0
2009-08-03 15:45:00,36.29,36.39,36.27,36.39,48000.0,36.29,36.39,36.27,36.39,48000.0
2009-08-03 15:50:00,36.39,36.48,36.39,36.43,44200.0,36.39,36.48,36.39,36.43,44200.0
2009-08-03 15:55:00,36.44,36.5,36.4,36.47,47700.0,36.44,36.5,36.4,36.47,47700.0
2009-08-04 09:30:00,36.39,36.49,36.18,36.44,10600.0,36.39,36.49,36.18,36.44,10600.0
2009-08-04 09:35:00,36.47,36.6,36.41,36.53,8600.0,36.47,36.6,36.41,36.53,8600.0
2009-08-04 09:40:00,36.54,36.65,36.5,36.56,8300.0,36.54,36.65,36.5,36.56,8300.0
2009-08-04 09:45:00,36.58,36.74,36.52,36.61,12900.0,36.58,36.74,36.52,36.61,12900.0
2009-08-04 09:50:00,36.58,36.58,36.5,36.51,4600.0,36.58,36.58,36.5,36.51,4600.0
2009-08-04 09:55:00,36.51,36.6,36.5,36.56,11200.0,36.51,36.6,36.5,36.56,11200.0
2009-08-04 10:00:00,36.6,36.62,36.56,36.6,17500.0,36.6,36.62,36.56,36.6,17500.0
2009-08-04 10:05:00,36.6,36.66,36.56,36.63,16700.0,36.6,36.66,36.56,36.63,16700.0
2009-08-04 10:10:00,36.67,36.77,36.66,36.75,8700.0,36.67,36.77,36.66,36.75,8700.0
2009-08-04 10:15:00,36.78,36.86,36.78,36.81,12400.0,36.78,36.86,36.78,36.81,12400.0
2009-08-04 10:20:00,36.82,36.82,36.65,36.67,16100.0,36.82,36.82,36.65,36.67,16100.0
2009-08-04 10:25:00,36.68,36.8,36.64,36.8,8900.0,36.68,36.8,36.64,36.8,8900.0
2009-08-04 10:30:00,36.82,36.86,36.78,36.82,18500.0,36.82,36.86,36.78,36.82,18500.0
2009-08-04 10:35:00,36.84,36.88,36.83,36.85,25100.0,36.84,36.88,36.83,36.85,25100.0
2009-08-04 10:40:00,36.85,36.95,36.82,36.95,26900.0,36.85,36.95,36.82,36.95,26900.0
2009-08-04 10:45:00,36.95,37.0,36.95,36.96,26600.0,36.95,37.0,36.95,36.96,26600.0
2009-08-04 10:50:00,36.95,37.0,36.95,36.99,15800.0,36.95,37.0,36.95,36.99,15800.0
2009-08-04 10:55:00,37.0,37.1,36.98,37.05,54400.0,37.0,37.1,36.98,37.05,54400.0
2009-08-04 11:00:00,37.04,37.08,37.03,37.08,15500.0,37.04,37.08,37.03,37.08,15500.0
2009-08-04 11:05:00,37.09,37.23,37.09,37.23,23800.0,37.09,37.23,37.09,37.23,23800.0
2009-08-04 11:10:00,37.23,37.28,37.18,37.28,23000.0,37.23,37.28,37.18,37.28,23000.0
2009-08-04 11:15:00,37.29,37.36,37.28,37.35,22200.0,37.29,37.36,37.28,37.35,22200.0
2009-08-04 11:20:00,37.35,37.38,37.28,37.35,21400.0,37.35,37.38,37.28,37.35,21400.0
2009-08-04 11:25:00,37.35,37.45,37.35,37.45,26900.0,37.35,37.45,37.35,37.45,26900.0
2009-08-04 11:30:00,37.45,37.6,37.45,37.52,32300.0,37.45,37.6,37.45,37.52,32300.0
2009-08-04 11:35:00,37.51,37.68,37.51,37.67,13400.0,37.51,37.68,37.51,37.67,13400.0
2009-08-04 11:40:00,37.67,37.78,37.64,37.78,20300.0,37.67,37.78,37.64,37.78,20300.0
2009-08-04 11:45:00,37.79,37.95,37.78,37.93,47500.0,37.79,37.95,37.78,37.93,47500.0
2009-08-04 11:50:00,37.94,37.94,37.75,37.77,26100.0,37.94,37.94,37.75,37.77,26100.0
2009-08-04 11:55:00,37.77,37.82,37.72,37.8,24400.0,37.77,37.82,37.72,37.8,24400.0
2009-08-04 12:00:00,37.79,37.8,37.64,37.67,97100.0,37.79,37.8,37.64,37.67,97100.0
2009-08-04 12:05:00,37.7,37.96,37.68,37.95,25300.0,37.7,37.96,37.68,37.95,25300.0
2009-08-04 12:10:00,37.95,38.0,37.79,37.8,54900.0,37.95,38.0,37.79,37.8,54900.0
2009-08-04 12:15:00,37.8,37.82,37.75,37.75,42800.0,37.8,37.82,37.75,37.75,42800.0
2009-08-04 12:20:00,37.76,37.76,37.66,37.72,28500.0,37.76,37.76,37.66,37.72,28500.0
2009-08-04 12:25:00,37.72,37.79,37.62,37.63,14400.0,37.72,37.79,37.62,37.63,14400.0
2009-08-04 12:30:00,37.62,37.63,37.59,37.62,13200.0,37.62,37.63,37.59,37.62,13200.0
2009-08-04 12:35:00,37.63,37.7,37.62,37.69,23200.0,37.63,37.7,37.62,37.69,23200.0
2009-08-04 12:40:00,37.7,37.82,37.7,37.81,28900.0,37.7,37.82,37.7,37.81,28900.0
2009-08-04 12:45:00,37.81,37.86,37.81,37.86,12100.0,37.81,37.86,37.81,37.86,12100.0
2009-08-04 12:50:00,37.85,37.91,37.85,37.89,15600.0,37.85,37.91,37.85,37.89,15600.0
2009-08-04 12:55:00,37.9,37.93,37.89,37.9,21400.0,37.9,37.93,37.89,37.9,21400.0
2009-08-04 13:00:00,37.9,37.95,37.9,37.94,45700.0,37.9,37.95,37.9,37.94,45700.0
2009-08-04 13:05:00,37.95,38.0,37.92,37.93,26300.0,37.95,38.0,37.92,37.93,26300.0
2009-08-04 13:10:00,37.91,37.95,37.91,37.95,26600.0,37.91,37.95,37.91,37.95,26600.0
2009-08-04 13:15:00,37.95,38.03,37.94,38.03,35300.0,37.95,38.03,37.94,38.03,35300.0
2009-08-04 13:20:00,38.03,38.31,38.03,38.29,60300.0,38.03,38.31,38.03,38.29,60300.0
2009-08-04 13:25:00,38.3,38.31,38.16,38.2,27900.0,38.3,38.31,38.16,38.2,27900.0
2009-08-04 13:30:00,38.2,38.2,38.09,38.12,26500.0,38.2,38.2,38.09,38.12,26500.0
2009-08-04 13:35:00,38.15,38.19,38.12,38.14,18600.0,38.15,38.19,38.12,38.14,18600.0
2009-08-04 13:40:00,38.15,38.16,38.11,38.14,13800.0,38.15,38.16,38.11,38.14,13800.0
2009-08-04 13:45:00,38.14,38.21,38.1,38.19,25800.0,38.14,38.21,38.1,38.19,25800.0
2009-08-04 13:50:00,38.17,38.27,38.15,38.17,42600.0,38.17,38.27,38.15,38.17,42600.0
2009-08-04 13:55:00,38.18,38.18,37.94,38.01,26400.0,38.18,38.18,37.94,38.01,26400.0
2009-08-04 14:00:00,38.01,38.01,37.89,37.9,54400.0,38.01,38.01,37.89,37.9,54400.0
2009-08-04 14:05:00,37.9,37.91,37.85,37.88,39100.0,37.9,37.91,37.85,37.88,39100.0
2009-08-04 14:10:00,37.88,37.9,37.85,37.85,27500.0,37.88,37.9,37.85,37.85,27500.0
2009-08-04 14:15:00,37.86,37.89,37.85,37.87,22100.0,37.86,37.89,37.85,37.87,22100.0
2009-08-04 14:20:00,37.85,37.89,37.85,37.87,29500.0,37.85,37.89,37.85,37.87,29500.0
2009-08-04 14:25:00,37.87,37.88,37.85,37.87,8500.0,37.87,37.88,37.85,37.87,8500.0
2009-08-04 14:30:00,37.86,37.88,37.86,37.87,73400.0,37.86,37.88,37.86,37.87,73400.0
2009-08-04 14:35:00,37.88,37.91,37.87,37.9,15700.0,37.88,37.91,37.87,37.9,15700.0
2009-08-04 14:40:00,37.89,37.95,37.89,37.94,45200.0,37.89,37.95,37.89,37.94,45200.0
2009-08-04 14:45:00,37.94,37.94,37.81,37.81,56500.0,37.94,37.94,37.81,37.81,56500.0
2009-08-04 14:50:00,37.82,37.85,37.77,37.8,20300.0,37.82,37.85,37.77,37.8,20300.0
2009-08-04 14:55:00,37.79,37.81,37.77,37.78,10900.0,37.79,37.81,37.77,37.78,10900.0
2009-08-04 15:00:00,37.78,37.79,37.69,37.77,35600.0,37.78,37.79,37.69,37.77,35600.0
2009-08-04 15:05:00,37.76,37.82,37.76,37.81,47600.0,37.76,37.82,37.76,37.81,47600.0
2009-08-04 15:10:00,37.81,37.82,37.78,37.79,50000.0,37.81,37.82,37.78,37.79,50000.0
2009-08-04 15:15:00,37.8,37.83,37.79,37.81,55400.0,37.8,37.83,37.79,37.81,55400.0
2009-08-04 15:20:00,37.81,37.87,37.81,37.86,49300.0,37.81,37.87,37.81,37.86,49300.0
2009-08-04 15:25:00,37.86,37.87,37.83,37.83,21800.0,37.86,37.87,37.83,37.83,21800.0
2009-08-04 15:30:00,37.82,37.83,37.69,37.7,107500.0,37.82,37.83,37.69,37.7,107500.0
2009-08-04 15:35:00,37.7,37.8,37.7,37.8,13700.0,37.7,37.8,37.7,37.8,13700.0
2009-08-04 15:40:00,37.8,37.82,37.76,37.78,66500.0,37.8,37.82,37.76,37.78,66500.0
2009-08-04 15:45:00,37.78,37.84,37.77,37.77,48500.0,37.78,37.84,37.77,37.77,48500.0
2009-08-04 15:50:00,37.77,37.81,37.77,37.79,118900.0,37.77,37.81,37.77,37.79,118900.0
2009-08-04 15:55:00,37.79,37.85,37.71,37.75,224400.0,37.79,37.85,37.71,37.75,224400.0
2009-08-05 09:30:00,37.8,37.98,37.45,37.46,18700.0,37.8,37.98,37.45,37.46,18700.0
2009-08-05 09:35:00,37.45,37.59,37.45,37.5,23500.0,37.45,37.59,37.45,37.5,23500.0
2009-08-05 09:40:00,37.5,37.51,37.23,37.35,50700.0,37.5,37.51,37.23,37.35,50700.0
2009-08-05 09:45:00,37.35,37.44,37.2,37.24,39600.0,37.35,37.44,37.2,37.24,39600.0
2009-08-05 09:50:00,37.24,37.42,37.23,37.37,32400.0,37.24,37.42,37.23,37.37,32400.0
2009-08-05 09:55:00,37.38,37.39,37.3,37.33,39400.0,37.38,37.39,37.3,37.33,39400.0
2009-08-05 10:00:00,37.33,37.38,37.17,37.17,31900.0,37.33,37.38,37.17,37.17,31900.0
2009-08-05 10:05:00,37.17,37.17,36.89,36.96,39300.0,37.17,37.17,36.89,36.96,39300.0
2009-08-05 10:10:00,36.94,36.99,36.85,36.92,41900.0,36.94,36.99,36.85,36.92,41900.0
2009-08-05 10:15:00,36.93,36.98,36.83,36.87,25300.0,36.93,36.98,36.83,36.87,25300.0
2009-08-05 10:20:00,36.88,37.06,36.87,37.03,24200.0,36.88,37.06,36.87,37.03,24200.0
2009-08-05 10:25:00,37.03,37.1,36.99,37.0,22100.0,37.03,37.1,36.99,37.0,22100.0
2009-08-05 10:30:00,37.0,37.07,36.97,37.04,13800.0,37.0,37.07,36.97,37.04,13800.0
2009-08-05 10:35:00,37.04,37.11,37.04,37.1,15100.0,37.04,37.11,37.04,37.1,15100.0
2009-08-05 10:40:00,37.1,37.15,37.05,37.12,10200.0,37.1,37.15,37.05,37.12,10200.0
2009-08-05 10:45:00,37.12,37.13,37.04,37.1,18800.0,37.12,37.13,37.04,37.1,18800.0
2009-08-05 10:50:00,37.09,37.15,37.09,37.15,4100.0,37.09,37.15,37.09,37.15,4100.0
2009-08-05 10:55:00,37.15,37.18,37.14,37.14,5400.0,37.15,37.18,37.14,37.14,5400.0
2009-08-05 11:00:00,37.14,37.14,36.96,37.04,23900.0,37.14,37.14,36.96,37.04,23900.0
2009-08-05 11:05:00,37.03,37.05,37.0,37.04,21200.0,37.03,37.05,37.0,37.04,21200.0
2009-08-05 11:10:00,37.05,37.09,37.05,37.06,2600.0,37.05,37.09,37.05,37.06,2600.0
2009-08-05 11:15:00,37.05,37.06,36.99,37.02,6900.0,37.05,37.06,36.99,37.02,6900.0
2009-08-05 11:20:00,37.03,37.03,36.97,36.97,5000.0,37.03,37.03,36.97,36.97,5000.0
2009-08-05 11:25:00,37.0,37.0,36.97,36.99,7100.0,37.0,37.0,36.97,36.99,7100.0
2009-08-05 11:30:00,36.99,37.0,36.98,37.0,5300.0,36.99,37.0,36.98,37.0,5300.0
2009-08-05 11:35:00,37.0,37.0,36.85,36.88,30500.0,37.0,37.0,36.85,36.88,30500.0
2009-08-05 11:40:00,36.88,36.9,36.83,36.83,25600.0,36.88,36.9,36.83,36.83,25600.0
2009-08-05 11:45:00,36.85,36.9,36.83,36.87,13800.0,36.85,36.9,36.83,36.87,13800.0
2009-08-05 11:50:00,36.88,36.88,36.84,36.87,3900.0,36.88,36.88,36.84,36.87,3900.0
2009-08-05 11:55:00,36.86,36.87,36.84,36.84,5700.0,36.86,36.87,36.84,36.84,5700.0
2009-08-05 12:00:00,36.85,36.87,36.84,36.86,8500.0,36.85,36.87,36.84,36.86,8500.0
2009-08-05 12:05:00,36.85,36.87,36.76,36.81,19000.0,36.85,36.87,36.76,36.81,19000.0
2009-08-05 12:10:00,36.81,36.91,36.8,36.91,6900.0,36.81,36.91,36.8,36.91,6900.0
2009-08-05 12:15:00,36.9,36.92,36.8,36.9,30000.0,36.9,36.92,36.8,36.9,30000.0
2009-08-05 12:20:00,36.9,36.98,36.87,36.97,18200.0,36.9,36.98,36.87,36.97,18200.0
2009-08-05 12:25:00,36.98,37.02,36.98,37.0,4300.0,36.98,37.02,36.98,37.0,4300.0
2009-08-05 12:30:00,37.01,37.06,37.01,37.04,4400.0,37.01,37.06,37.01,37.04,4400.0
2009-08-05 12:35:00,37.04,37.08,36.98,36.98,40000.0,37.04,37.08,36.98,36.98,40000.0
2009-08-05 12:40:00,36.97,37.04,36.97,37.03,9200.0,36.97,37.04,36.97,37.03,9200.0
2009-08-05 12:45:00,37.03,37.13,37.03,37.13,21800.0,37.03,37.13,37.03,37.13,21800.0
2009-08-05 12:50:00,37.12,37.12,37.07,37.08,3800.0,37.12,37.12,37.07,37.08,3800.0
2009-08-05 12:55:00,37.08,37.13,37.07,37.08,19700.0,37.08,37.13,37.07,37.08,19700.0
2009-08-05 13:00:00,37.08,37.11,37.0,37.02,24900.0,37.08,37.11,37.0,37.02,24900.0
2009-08-05 13:05:00,37.02,37.02,36.98,36.99,30100.0,37.02,37.02,36.98,36.99,30100.0
2009-08-05 13:10:00,36.98,37.01,36.93,36.98,49400.0,36.98,37.01,36.93,36.98,49400.0
2009-08-05 13:15:00,36.96,37.04,36.95,37.02,23400.0,36.96,37.04,36.95,37.02,23400.0
2009-08-05 13:20:00,37.03,37.04,37.01,37.04,5600.0,37.03,37.04,37.01,37.04,5600.0
2009-08-05 13:25:00,37.03,37.15,37.03,37.15,21800.0,37.03,37.15,37.03,37.15,21800.0
2009-08-05 13:30:00,37.17,37.27,37.17,37.25,23300.0,37.17,37.27,37.17,37.25,23300.0
2009-08-05 13:35:00,37.27,37.28,37.23,37.23,16900.0,37.27,37.28,37.23,37.23,16900.0
2009-08-05 13:40:00,37.23,37.25,37.23,37.24,17400.0,37.23,37.25,37.23,37.24,17400.0
2009-08-05 13:45:00,37.25,37.26,37.24,37.25,12300.0,37.25,37.26,37.24,37.25,12300.0
2009-08-05 13:50:00,37.25,37.28,37.25,37.25,12700.0,37.25,37.28,37.25,37.25,12700.0
2009-08-05 13:55:00,37.26,37.26,37.24,37.25,8100.0,37.26,37.26,37.24,37.25,8100.0
2009-08-05 14:00:00,37.25,37.27,37.24,37.25,16600.0,37.25,37.27,37.24,37.25,16600.0
2009-08-05 14:05:00,37.25,37.27,37.25,37.26,3700.0,37.25,37.27,37.25,37.26,3700.0
2009-08-05 14:10:00,37.26,37.26,37.25,37.25,9900.0,37.26,37.26,37.25,37.25,9900.0
2009-08-05 14:15:00,37.26,37.28,37.25,37.26,7300.0,37.26,37.28,37.25,37.26,7300.0
2009-08-05 14:20:00,37.26,37.27,37.25,37.25,27900.0,37.26,37.27,37.25,37.25,27900.0
2009-08-05 14:25:00,37.26,37.26,37.25,37.26,4800.0,37.26,37.26,37.25,37.26,4800.0
2009-08-05 14:30:00,37.26,37.26,37.24,37.24,14400.0,37.26,37.26,37.24,37.24,14400.0
2009-08-05 14:35:00,37.25,37.29,37.25,37.27,7400.0,37.25,37.29,37.25,37.27,7400.0
2009-08-05 14:40:00,37.28,37.35,37.28,37.3,17600.0,37.28,37.35,37.28,37.3,17600.0
2009-08-05 14:45:00,37.31,37.32,37.24,37.32,13700.0,37.31,37.32,37.24,37.32,13700.0
2009-08-05 14:50:00,37.32,37.32,37.29,37.3,4000.0,37.32,37.32,37.29,37.3,4000.0
2009-08-05 14:55:00,37.28,37.3,37.26,37.3,6500.0,37.28,37.3,37.26,37.3,6500.0
2009-08-05 15:00:00,37.29,37.32,37.28,37.3,4200.0,37.29,37.32,37.28,37.3,4200.0
2009-08-05 15:05:00,37.29,37.36,37.29,37.35,16800.0,37.29,37.36,37.29,37.35,16800.0
2009-08-05 15:10:00,37.35,37.36,37.32,37.32,14200.0,37.35,37.36,37.32,37.32,14200.0
2009-08-05 15:15:00,37.31,37.32,37.26,37.28,18200.0,37.31,37.32,37.26,37.28,18200.0
2009-08-05 15:20:00,37.28,37.29,37.19,37.19,23600.0,37.28,37.29,37.19,37.19,23600.0
2009-08-05 15:25:00,37.19,37.25,37.16,37.18,31400.0,37.19,37.25,37.16,37.18,31400.0
2009-08-05 15:30:00,37.18,37.18,37.03,37.11,23900.0,37.18,37.18,37.03,37.11,23900.0
2009-08-05 15:35:00,37.11,37.11,37.0,37.0,16800.0,37.11,37.11,37.0,37.0,16800.0
2009-08-05 15:40:00,37.0,37.07,36.96,37.06,54300.0,37.0,37.07,36.96,37.06,54300.0
2009-08-05 15:45:00,37.07,37.11,36.85,37.06,310100.0,37.07,37.11,36.85,37.06,310100.0
2009-08-05 15:50:00,37.06,37.07,36.92,36.94,152100.0,37.06,37.07,36.92,36.94,152100.0
2009-08-05 15:55:00,36.93,36.97,36.81,36.95,204300.0,36.93,36.97,36.81,36.95,204300.0
2009-08-06 09:30:00,36.58,36.79,35.95,36.34,37300.0,36.58,36.79,35.95,36.34,37300.0
2009-08-06 09:35:00,36.39,36.5,35.78,35.8,36700.0,36.39,36.5,35.78,35.8,36700.0
2009-08-06 09:40:00,35.8,35.87,35.8,35.81,45200.0,35.8,35.87,35.8,35.81,45200.0
2009-08-06 09:45:00,35.81,35.82,35.38,35.43,80800.0,35.81,35.82,35.38,35.43,80800.0
2009-08-06 09:50:00,35.4,35.52,35.27,35.28,40300.0,35.4,35.52,35.27,35.28,40300.0
2009-08-06 09:55:00,35.28,35.29,35.1,35.14,44700.0,35.28,35.29,35.1,35.14,44700.0
2009-08-06 10:00:00,35.14,35.42,35.12,35.42,74900.0,35.14,35.42,35.12,35.42,74900.0
2009-08-06 10:05:00,35.43,35.47,35.3,35.43,31700.0,35.43,35.47,35.3,35.43,31700.0
2009-08-06 10:10:00,35.41,35.64,35.41,35.54,45600.0,35.41,35.64,35.41,35.54,45600.0
2009-08-06 10:15:00,35.51,35.8,35.5,35.79,48300.0,35.51,35.8,35.5,35.79,48300.0
2009-08-06 10:20:00,35.78,35.89,35.57,35.65,54500.0,35.78,35.89,35.57,35.65,54500.0
2009-08-06 10:25:00,35.66,35.66,35.31,35.38,68100.0,35.66,35.66,35.31,35.38,68100.0
2009-08-06 10:30:00,35.41,35.45,35.12,35.13,90600.0,35.41,35.45,35.12,35.13,90600.0
2009-08-06 10:35:00,35.13,35.27,35.13,35.27,34300.0,35.13,35.27,35.13,35.27,34300.0
2009-08-06 10:40:00,35.27,35.38,35.25,35.26,24600.0,35.27,35.38,35.25,35.26,24600.0
2009-08-06 10:45:00,35.25,35.43,35.24,35.43,36300.0,35.25,35.43,35.24,35.43,36300.0
2009-08-06 10:50:00,35.43,35.5,35.4,35.41,26900.0,35.43,35.5,35.4,35.41,26900.0
2009-08-06 10:55:00,35.41,35.5,35.41,35.47,21000.0,35.41,35.5,35.41,35.47,21000.0
2009-08-06 11:00:00,35.47,35.5,35.46,35.49,14400.0,35.47,35.5,35.46,35.49,14400.0
2009-08-06 11:05:00,35.5,35.5,35.45,35.45,57600.0,35.5,35.5,35.45,35.45,57600.0
2009-08-06 11:10:00,35.43,35.45,35.37,35.45,17000.0,35.43,35.45,35.37,35.45,17000.0
2009-08-06 11:15:00,35.45,35.48,35.43,35.44,17700.0,35.45,35.48,35.43,35.44,17700.0
2009-08-06 11:20:00,35.45,35.66,35.45,35.65,35200.0,35.45,35.66,35.45,35.65,35200.0
2009-08-06 11:25:00,35.65,35.67,35.5,35.6,23700.0,35.65,35.67,35.5,35.6,23700.0
2009-08-06 11:30:00,35.61,35.67,35.52,35.56,33900.0,35.61,35.67,35.52,35.56,33900.0
2009-08-06 11:35:00,35.58,35.58,35.55,35.55,9300.0,35.58,35.58,35.55,35.55,9300.0
2009-08-06 11:40:00,35.55,35.59,35.55,35.57,5600.0,35.55,35.59,35.55,35.57,5600.0
2009-08-06 11:45:00,35.57,35.62,35.55,35.62,9600.0,35.57,35.62,35.55,35.62,9600.0
2009-08-06 11:50:00,35.62,35.67,35.62,35.62,16200.0,35.62,35.67,35.62,35.62,16200.0
2009-08-06 11:55:00,35.59,35.61,35.55,35.56,28800.0,35.59,35.61,35.55,35.56,28800.0
2009-08-06 12:00:00,35.55,35.57,35.5,35.5,47400.0,35.55,35.57,35.5,35.5,47400.0
2009-08-06 12:05:00,35.51,35.51,35.47,35.49,26300.0,35.51,35.51,35.47,35.49,26300.0
2009-08-06 12:10:00,35.5,35.5,35.38,35.43,23600.0,35.5,35.5,35.38,35.43,23600.0
2009-08-06 12:15:00,35.43,35.44,35.29,35.32,21100.0,35.43,35.44,35.29,35.32,21100.0
2009-08-06 12:20:00,35.32,35.4,35.32,35.37,35500.0,35.32,35.4,35.32,35.37,35500.0
2009-08-06 12:25:00,35.37,35.4,35.33,35.33,10900.0,35.37,35.4,35.33,35.33,10900.0
2009-08-06 12:30:00,35.33,35.34,35.28,35.29,11100.0,35.33,35.34,35.28,35.29,11100.0
2009-08-06 12:35:00,35.29,35.29,35.25,35.27,14200.0,35.29,35.29,35.25,35.27,14200.0
2009-08-06 12:40:00,35.27,35.34,35.26,35.31,7600.0,35.27,35.34,35.26,35.31,7600.0
2009-08-06 12:45:00,35.31,35.31,35.29,35.3,12100.0,35.31,35.31,35.29,35.3,12100.0
2009-08-06 12:50:00,35.3,35.3,35.25,35.26,15200.0,35.3,35.3,35.25,35.26,15200.0
2009-08-06 12:55:00,35.26,35.26,35.25,35.25,9000.0,35.26,35.26,35.25,35.25,9000.0
2009-08-06 13:00:00,35.26,35.26,35.18,35.18,13200.0,35.26,35.26,35.18,35.18,13200.0
2009-08-06 13:05:00,35.19,35.21,35.16,35.16,16000.0,35.19,35.21,35.16,35.16,16000.0
2009-08-06 13:10:00,35.16,35.16,35.13,35.15,12600.0,35.16,35.16,35.13,35.15,12600.0
2009-08-06 13:15:00,35.16,35.16,34.96,34.96,47600.0,35.16,35.16,34.96,34.96,47600.0
2009-08-06 13:20:00,34.96,34.98,34.81,34.81,62200.0,34.96,34.98,34.81,34.81,62200.0
2009-08-06 13:25:00,34.82,34.85,34.8,34.81,34000.0,34.82,34.85,34.8,34.81,34000.0
2009-08-06 13:30:00,34.8,34.99,34.8,34.95,26500.0,34.8,34.99,34.8,34.95,26500.0
2009-08-06 13:35:00,34.94,34.96,34.86,34.89,21100.0,34.94,34.96,34.86,34.89,21100.0
2009-08-06 13:40:00,34.87,34.9,34.83,34.88,15600.0,34.87,34.9,34.83,34.88,15600.0
2009-08-06 13:45:00,34.88,34.9,34.76,34.8,26900.0,34.88,34.9,34.76,34.8,26900.0
2009-08-06 13:50:00,34.79,34.82,34.75,34.8,42600.0,34.79,34.82,34.75,34.8,42600.0
2009-08-06 13:55:00,34.78,34.78,34.71,34.73,30300.0,34.78,34.78,34.71,34.73,30300.0
2009-08-06 14:00:00,34.74,34.74,34.63,34.63,31300.0,34.74,34.74,34.63,34.63,31300.0
2009-08-06 14:05:00,34.65,34.65,34.56,34.6,30000.0,34.65,34.65,34.56,34.6,30000.0
2009-08-06 14:10:00,34.6,34.68,34.6,34.68,18500.0,34.6,34.68,34.6,34.68,18500.0
2009-08-06 14:15:00,34.68,34.77,34.65,34.75,22600.0,34.68,34.77,34.65,34.75,22600.0
2009-08-06 14:20:00,34.75,34.77,34.67,34.68,37200.0,34.75,34.77,34.67,34.68,37200.0
2009-08-06 14:25:00,34.68,34.8,34.68,34.8,18000.0,34.68,34.8,34.68,34.8,18000.0
2009-08-06 14:30:00,34.8,34.8,34.75,34.79,7000.0,34.8,34.8,34.75,34.79,7000.0
2009-08-06 14:35:00,34.8,34.8,34.75,34.75,21300.0,34.8,34.8,34.75,34.75,21300.0
2009-08-06 14:40:00,34.75,34.76,34.75,34.75,17600.0,34.75,34.76,34.75,34.75,17600.0
2009-08-06 14:45:00,34.75,34.79,34.75,34.79,19300.0,34.75,34.79,34.75,34.79,19300.0
2009-08-06 14:50:00,34.79,34.8,34.76,34.79,26700.0,34.79,34.8,34.76,34.79,26700.0
2009-08-06 14:55:00,34.79,34.92,34.75,34.9,45400.0,34.79,34.92,34.75,34.9,45400.0
2009-08-06 15:00:00,34.87,34.96,34.81,34.96,21700.0,34.87,34.96,34.81,34.96,21700.0
2009-08-06 15:05:00,34.96,34.97,34.91,34.96,51600.0,34.96,34.97,34.91,34.96,51600.0
2009-08-06 15:10:00,34.95,35.03,34.95,35.03,50400.0,34.95,35.03,34.95,35.03,50400.0
2009-08-06 15:15:00,35.03,35.04,34.97,34.99,39400.0,35.03,35.04,34.97,34.99,39400.0
2009-08-06 15:20:00,35.0,35.05,34.96,35.02,33000.0,35.0,35.05,34.96,35.02,33000.0
2009-08-06 15:25:00,35.03,35.03,34.95,35.0,23300.0,35.03,35.03,34.95,35.0,23300.0
2009-08-06 15:30:00,35.01,35.01,34.93,34.99,40000.0,35.01,35.01,34.93,34.99,40000.0
2009-08-06 15:35:00,34.98,35.03,34.97,35.03,16400.0,34.98,35.03,34.97,35.03,16400.0
2009-08-06 15:40:00,35.02,35.04,35.0,35.04,21800.0,35.02,35.04,35.0,35.04,21800.0
2009-08-06 15:45:00,35.05,35.1,35.05,35.08,44500.0,35.05,35.1,35.05,35.08,44500.0
2009-08-06 15:50:00,35.09,35.1,34.98,35.01,100500.0,35.09,35.1,34.98,35.01,100500.0
2009-08-06 15:55:00,35.0,35.01,34.91,34.91,114000.0,35.0,35.01,34.91,34.91,114000.0
2009-08-07 09:30:00,35.38,35.9,35.19,35.35,48600.0,35.38,35.9,35.19,35.35,48600.0
2009-08-07 09:35:00,35.38,35.68,35.33,35.63,28500.0,35.38,35.68,35.33,35.63,28500.0
2009-08-07 09:40:00,35.6,35.64,35.28,35.28,10600.0,35.6,35.64,35.28,35.28,10600.0
2009-08-07 09:45:00,35.28,35.4,35.2,35.4,12800.0,35.28,35.4,35.2,35.4,12800.0
2009-08-07 09:50:00,35.4,35.47,35.21,35.28,12400.0,35.4,35.47,35.21,35.28,12400.0
2009-08-07 09:55:00,35.28,35.36,35.23,35.25,20900.0,35.28,35.36,35.23,35.25,20900.0
2009-08-07 10:00:00,35.23,35.33,35.19,35.32,35700.0,35.23,35.33,35.19,35.32,35700.0
2009-08-07 10:05:00,35.3,35.34,35.25,35.33,16700.0,35.3,35.34,35.25,35.33,16700.0
2009-08-07 10:10:00,35.32,35.38,35.27,35.3,20400.0,35.32,35.38,35.27,35.3,20400.0
2009-08-07 10:15:00,35.28,35.28,35.11,35.11,11400.0,35.28,35.28,35.11,35.11,11400.0
2009-08-07 10:20:00,35.11,35.12,34.96,34.96,11400.0,35.11,35.12,34.96,34.96,11400.0
2009-08-07 10:25:00,34.97,35.0,34.95,34.98,8000.0,34.97,35.0,34.95,34.98,8000.0
2009-08-07 10:30:00,34.99,34.99,34.82,34.92,22000.0,34.99,34.99,34.82,34.92,22000.0
2009-08-07 10:35:00,34.91,34.93,34.85,34.91,24200.0,34.91,34.93,34.85,34.91,24200.0
2009-08-07 10:40:00,34.93,35.02,34.88,34.99,26400.0,34.93,35.02,34.88,34.99,26400.0
2009-08-07 10:45:00,35.0,35.05,34.99,34.99,22900.0,35.0,35.05,34.99,34.99,22900.0
2009-08-07 10:50:00,35.0,35.01,34.97,35.0,9200.0,35.0,35.01,34.97,35.0,9200.0
2009-08-07 10:55:00,35.0,35.06,35.0,35.06,16900.0,35.0,35.06,35.0,35.06,16900.0
2009-08-07 11:00:00,35.06,35.07,35.03,35.04,18900.0,35.06,35.07,35.03,35.04,18900.0
2009-08-07 11:05:00,35.04,35.05,34.95,34.96,13400.0,35.04,35.05,34.95,34.96,13400.0
2009-08-07 11:10:00,34.96,35.02,34.96,35.02,5400.0,34.96,35.02,34.96,35.02,5400.0
2009-08-07 11:15:00,35.01,35.01,34.88,34.9,12800.0,35.01,35.01,34.88,34.9,12800.0
2009-08-07 11:20:00,34.9,35.02,34.9,35.02,10900.0,34.9,35.02,34.9,35.02,10900.0
2009-08-07 11:25:00,35.04,35.05,35.03,35.04,13300.0,35.04,35.05,35.03,35.04,13300.0
2009-08-07 11:30:00,35.04,35.06,35.04,35.04,16400.0,35.04,35.06,35.04,35.04,16400.0
2009-08-07 11:35:00,35.05,35.06,35.04,35.05,13200.0,35.05,35.06,35.04,35.05,13200.0
2009-08-07 11:40:00,35.04,35.08,35.04,35.06,4500.0,35.04,35.08,35.04,35.06,4500.0
2009-08-07 11:45:00,35.04,35.04,34.99,35.03,8300.0,35.04,35.04,34.99,35.03,8300.0
2009-08-07 11:50:00,35.04,35.1,35.03,35.1,2800.0,35.04,35.1,35.03,35.1,2800.0
2009-08-07 11:55:00,35.09,35.15,35.06,35.08,14900.0,35.09,35.15,35.06,35.08,14900.0
2009-08-07 12:00:00,35.08,35.09,35.06,35.08,5200.0,35.08,35.09,35.06,35.08,5200.0
2009-08-07 12:05:00,35.08,35.08,35.0,35.0,4300.0,35.08,35.08,35.0,35.0,4300.0
2009-08-07 12:10:00,35.01,35.01,34.93,34.93,18300.0,35.01,35.01,34.93,34.93,18300.0
2009-08-07 12:15:00,34.94,34.94,34.88,34.91,16800.0,34.94,34.94,34.88,34.91,16800.0
2009-08-07 12:20:00,34.91,34.91,34.89,34.9,11100.0,34.91,34.91,34.89,34.9,11100.0
2009-08-07 12:25:00,34.91,34.95,34.9,34.95,13200.0,34.91,34.95,34.9,34.95,13200.0
2009-08-07 12:30:00,34.94,35.09,34.94,35.06,15600.0,34.94,35.09,34.94,35.06,15600.0
2009-08-07 12:35:00,35.06,35.13,35.06,35.12,2400.0,35.06,35.13,35.06,35.12,2400.0
2009-08-07 12:40:00,35.12,35.17,35.12,35.15,3100.0,35.12,35.17,35.12,35.15,3100.0
2009-08-07 12:45:00,35.15,35.17,35.14,35.16,1700.0,35.15,35.17,35.14,35.16,1700.0
2009-08-07 12:50:00,35.17,35.18,35.15,35.17,7900.0,35.17,35.18,35.15,35.17,7900.0
2009-08-07 12:55:00,35.17,35.18,35.1,35.11,16200.0,35.17,35.18,35.1,35.11,16200.0
2009-08-07 13:00:00,35.12,35.17,35.08,35.08,17800.0,35.12,35.17,35.08,35.08,17800.0
2009-08-07 13:05:00,35.09,35.1,35.08,35.1,3500.0,35.09,35.1,35.08,35.1,3500.0
2009-08-07 13:10:00,35.1,35.15,35.09,35.1,6300.0,35.1,35.15,35.09,35.1,6300.0
2009-08-07 13:15:00,35.1,35.11,35.05,35.06,10000.0,35.1,35.11,35.05,35.06,10000.0
2009-08-07 13:20:00,35.03,35.04,34.99,35.03,13000.0,35.03,35.04,34.99,35.03,13000.0
2009-08-07 13:25:00,35.03,35.12,35.03,35.09,7900.0,35.03,35.12,35.03,35.09,7900.0
2009-08-07 13:30:00,35.11,35.17,35.11,35.15,5100.0,35.11,35.17,35.11,35.15,5100.0
2009-08-07 13:35:00,35.16,35.17,35.15,35.15,2400.0,35.16,35.17,35.15,35.15,2400.0
2009-08-07 13:40:00,35.17,35.18,35.15,35.18,4000.0,35.17,35.18,35.15,35.18,4000.0
2009-08-07 13:45:00,35.18,35.19,35.17,35.17,2800.0,35.18,35.19,35.17,35.17,2800.0
2009-08-07 13:50:00,35.17,35.17,35.12,35.12,4000.0,35.17,35.17,35.12,35.12,4000.0
2009-08-07 13:55:00,35.11,35.11,35.06,35.08,13100.0,35.11,35.11,35.06,35.08,13100.0
2009-08-07 14:00:00,35.08,35.09,35.07,35.08,5400.0,35.08,35.09,35.07,35.08,5400.0
2009-08-07 14:05:00,35.07,35.09,35.01,35.09,16600.0,35.07,35.09,35.01,35.09,16600.0
2009-08-07 14:10:00,35.08,35.08,35.05,35.08,4200.0,35.08,35.08,35.05,35.08,4200.0
2009-08-07 14:15:00,35.08,35.1,35.0,35.0,17600.0,35.08,35.1,35.0,35.0,17600.0
2009-08-07 14:20:00,35.0,35.02,34.96,34.98,13100.0,35.0,35.02,34.96,34.98,13100.0
2009-08-07 14:25:00,34.98,34.98,34.89,34.93,13300.0,34.98,34.98,34.89,34.93,13300.0
2009-08-07 14:30:00,34.92,35.0,34.92,34.93,16500.0,34.92,35.0,34.92,34.93,16500.0
2009-08-07 14:35:00,34.94,34.96,34.9,34.9,6600.0,34.94,34.96,34.9,34.9,6600.0
2009-08-07 14:40:00,34.9,34.94,34.9,34.94,12900.0,34.9,34.94,34.9,34.94,12900.0
2009-08-07 14:45:00,34.94,34.94,34.88,34.9,15400.0,34.94,34.94,34.88,34.9,15400.0
2009-08-07 14:50:00,34.9,34.9,34.86,34.87,22100.0,34.9,34.9,34.86,34.87,22100.0
2009-08-07 14:55:00,34.87,34.94,34.86,34.93,15000.0,34.87,34.94,34.86,34.93,15000.0
2009-08-07 15:00:00,34.92,34.92,34.85,34.85,12400.0,34.92,34.92,34.85,34.85,12400.0
2009-08-07 15:05:00,34.86,34.89,34.84,34.86,23700.0,34.86,34.89,34.84,34.86,23700.0
2009-08-07 15:10:00,34.87,34.87,34.72,34.72,45200.0,34.87,34.87,34.72,34.72,45200.0
2009-08-07 15:15:00,34.72,34.73,34.61,34.66,65000.0,34.72,34.73,34.61,34.66,65000.0
2009-08-07 15:20:00,34.65,34.73,34.65,34.71,25600.0,34.65,34.73,34.65,34.71,25600.0
2009-08-07 15:25:00,34.71,34.77,34.69,34.76,27400.0,34.71,34.77,34.69,34.76,27400.0
2009-08-07 15:30:00,34.76,34.78,34.72,34.78,42500.0,34.76,34.78,34.72,34.78,42500.0
2009-08-07 15:35:00,34.78,34.81,34.7,34.72,35800.0,34.78,34.81,34.7,34.72,35800.0
2009-08-07 15:40:00,34.72,34.75,34.67,34.7,32500.0,34.72,34.75,34.67,34.7,32500.0
2009-08-07 15:45:00,34.7,34.71,34.65,34.66,30800.0,34.7,34.71,34.65,34.66,30800.0
2009-08-07 15:50:00,34.66,34.81,34.66,34.81,114000.0,34.66,34.81,34.66,34.81,114000.0
2009-08-07 15:55:00,34.79,34.87,34.76,34.81,67600.0,34.79,34.87,34.76,34.81,67600.0
2009-08-10 09:30:00,34.58,34.89,34.34,34.34,40700.0,34.58,34.89,34.34,34.34,40700.0
2009-08-10 09:35:00,34.39,34.76,34.36,34.61,19300.0,34.39,34.76,34.36,34.61,19300.0
2009-08-10 09:40:00,34.6,34.72,34.53,34.72,15100.0,34.6,34.72,34.53,34.72,15100.0
2009-08-10 09:45:00,34.72,34.81,34.63,34.66,11400.0,34.72,34.81,34.63,34.66,11400.0
2009-08-10 09:50:00,34.69,34.83,34.63,34.8,25400.0,34.69,34.83,34.63,34.8,25400.0
2009-08-10 09:55:00,34.81,34.87,34.78,34.82,25200.0,34.81,34.87,34.78,34.82,25200.0
2009-08-10 10:00:00,34.8,34.8,34.68,34.74,17800.0,34.8,34.8,34.68,34.74,17800.0
2009-08-10 10:05:00,34.76,34.76,34.54,34.54,19500.0,34.76,34.76,34.54,34.54,19500.0
2009-08-10 10:10:00,34.56,34.62,34.56,34.56,4700.0,34.56,34.62,34.56,34.56,4700.0
2009-08-10 10:15:00,34.57,34.57,34.5,34.5,3900.0,34.57,34.57,34.5,34.5,3900.0
2009-08-10 10:20:00,34.52,34.52,34.44,34.44,105400.0,34.52,34.52,34.44,34.44,105400.0
2009-08-10 10:25:00,34.45,34.59,34.44,34.57,33000.0,34.45,34.59,34.44,34.57,33000.0
2009-08-10 10:30:00,34.56,34.56,34.52,34.55,16600.0,34.56,34.56,34.52,34.55,16600.0
2009-08-10 10:35:00,34.55,34.55,34.5,34.5,9900.0,34.55,34.55,34.5,34.5,9900.0
2009-08-10 10:40:00,34.5,34.51,34.48,34.48,12100.0,34.5,34.51,34.48,34.48,12100.0
2009-08-10 10:45:00,34.49,34.51,34.46,34.49,14300.0,34.49,34.51,34.46,34.49,14300.0
2009-08-10 10:50:00,34.49,34.55,34.48,34.52,74000.0,34.49,34.55,34.48,34.52,74000.0
2009-08-10 10:55:00,34.53,34.54,34.5,34.5,5100.0,34.53,34.54,34.5,34.5,5100.0
2009-08-10 11:00:00,34.52,34.53,34.5,34.53,3400.0,34.52,34.53,34.5,34.53,3400.0
2009-08-10 11:05:00,34.54,34.56,34.5,34.51,5800.0,34.54,34.56,34.5,34.51,5800.0
2009-08-10 11:10:00,34.52,34.61,34.52,34.6,12900.0,34.52,34.61,34.52,34.6,12900.0
2009-08-10 11:15:00,34.59,34.61,34.58,34.59,10500.0,34.59,34.61,34.58,34.59,10500.0
2009-08-10 11:20:00,34.59,34.59,34.55,34.58,4900.0,34.59,34.59,34.55,34.58,4900.0
2009-08-10 11:25:00,34.58,34.62,34.53,34.56,17600.0,34.58,34.62,34.53,34.56,17600.0
2009-08-10 11:30:00,34.56,34.57,34.48,34.48,13600.0,34.56,34.57,34.48,34.48,13600.0
2009-08-10 11:35:00,34.5,34.5,34.46,34.5,7300.0,34.5,34.5,34.46,34.5,7300.0
2009-08-10 11:40:00,34.51,34.59,34.49,34.59,13200.0,34.51,34.59,34.49,34.59,13200.0
2009-08-10 11:45:00,34.59,34.61,34.58,34.6,8500.0,34.59,34.61,34.58,34.6,8500.0
2009-08-10 11:50:00,34.6,34.6,34.58,34.6,9100.0,34.6,34.6,34.58,34.6,9100.0
2009-08-10 11:55:00,34.59,34.6,34.59,34.6,7500.0,34.59,34.6,34.59,34.6,7500.0
2009-08-10 12:00:00,34.59,34.61,34.59,34.61,16800.0,34.59,34.61,34.59,34.61,16800.0
2009-08-10 12:05:00,34.6,34.63,34.6,34.62,19100.0,34.6,34.63,34.6,34.62,19100.0
2009-08-10 12:10:00,34.62,34.63,34.6,34.63,10700.0,34.62,34.63,34.6,34.63,10700.0
2009-08-10 12:15:00,34.63,34.63,34.62,34.63,3600.0,34.63,34.63,34.62,34.63,3600.0
2009-08-10 12:20:00,34.62,34.63,34.62,34.63,4400.0,34.62,34.63,34.62,34.63,4400.0
2009-08-10 12:25:00,34.63,34.64,34.59,34.59,17200.0,34.63,34.64,34.59,34.59,17200.0
2009-08-10 12:30:00,34.59,34.59,34.55,34.56,13500.0,34.59,34.59,34.55,34.56,13500.0
2009-08-10 12:35:00,34.56,34.56,34.52,34.53,5400.0,34.56,34.56,34.52,34.53,5400.0
2009-08-10 12:40:00,34.53,34.6,34.53,34.58,10100.0,34.53,34.6,34.53,34.58,10100.0
2009-08-10 12:45:00,34.58,34.58,34.54,34.57,12800.0,34.58,34.58,34.54,34.57,12800.0
2009-08-10 12:50:00,34.57,34.57,34.54,34.56,4300.0,34.57,34.57,34.54,34.56,4300.0
2009-08-10 12:55:00,34.55,34.58,34.55,34.57,7900.0,34.55,34.58,34.55,34.57,7900.0
2009-08-10 13:00:00,34.58,34.58,34.53,34.54,5300.0,34.58,34.58,34.53,34.54,5300.0
2009-08-10 13:05:00,34.56,34.56,34.48,34.49,7600.0,34.56,34.56,34.48,34.49,7600.0
2009-08-10 13:10:00,34.46,34.49,34.46,34.47,4500.0,34.46,34.49,34.46,34.47,4500.0
2009-08-10 13:15:00,34.46,34.52,34.46,34.51,11100.0,34.46,34.52,34.46,34.51,11100.0
2009-08-10 13:20:00,34.5,34.54,34.48,34.5,8800.0,34.5,34.54,34.48,34.5,8800.0
2009-08-10 13:25:00,34.49,34.5,34.47,34.5,7900.0,34.49,34.5,34.47,34.5,7900.0
2009-08-10 13:30:00,34.49,34.5,34.49,34.5,4100.0,34.49,34.5,34.49,34.5,4100.0
2009-08-10 13:35:00,34.5,34.51,34.48,34.48,8300.0,34.5,34.51,34.48,34.48,8300.0
2009-08-10 13:40:00,34.49,34.5,34.49,34.49,5800.0,34.49,34.5,34.49,34.49,5800.0
2009-08-10 13:45:00,34.5,34.51,34.47,34.5,8300.0,34.5,34.51,34.47,34.5,8300.0
2009-08-10 13:50:00,34.5,34.62,34.5,34.56,17300.0,34.5,34.62,34.5,34.56,17300.0
2009-08-10 13:55:00,34.57,34.61,34.56,34.61,4300.0,34.57,34.61,34.56,34.61,4300.0
2009-08-10 14:00:00,34.61,34.63,34.56,34.56,9500.0,34.61,34.63,34.56,34.56,9500.0
2009-08-10 14:05:00,34.54,34.56,34.53,34.53,10100.0,34.54,34.56,34.53,34.53,10100.0
2009-08-10 14:10:00,34.53,34.53,34.45,34.47,15200.0,34.53,34.53,34.45,34.47,15200.0
2009-08-10 14:15:00,34.46,34.47,34.35,34.35,8700.0,34.46,34.47,34.35,34.35,8700.0
2009-08-10 14:20:00,34.35,34.41,34.33,34.4,12900.0,34.35,34.41,34.33,34.4,12900.0
2009-08-10 14:25:00,34.41,34.44,34.4,34.43,5400.0,34.41,34.44,34.4,34.43,5400.0
2009-08-10 14:30:00,34.43,34.45,34.41,34.42,4500.0,34.43,34.45,34.41,34.42,4500.0
2009-08-10 14:35:00,34.43,34.46,34.42,34.44,5000.0,34.43,34.46,34.42,34.44,5000.0
2009-08-10 14:40:00,34.43,34.46,34.43,34.46,5800.0,34.43,34.46,34.43,34.46,5800.0
2009-08-10 14:45:00,34.46,34.47,34.45,34.46,7600.0,34.46,34.47,34.45,34.46,7600.0
2009-08-10 14:50:00,34.45,34.45,34.36,34.39,60500.0,34.45,34.45,34.36,34.39,60500.0
2009-08-10 14:55:00,34.39,34.42,34.39,34.42,11600.0,34.39,34.42,34.39,34.42,11600.0
2009-08-10 15:00:00,34.42,34.5,34.41,34.48,23200.0,34.42,34.5,34.41,34.48,23200.0
2009-08-10 15:05:00,34.49,34.5,34.47,34.49,34400.0,34.49,34.5,34.47,34.49,34400.0
2009-08-10 15:10:00,34.49,34.5,34.44,34.45,11100.0,34.49,34.5,34.44,34.45,11100.0
2009-08-10 15:15:00,34.45,34.5,34.45,34.5,16600.0,34.45,34.5,34.45,34.5,16600.0
2009-08-10 15:20:00,34.5,34.5,34.49,34.5,9100.0,34.5,34.5,34.49,34.5,9100.0
2009-08-10 15:25:00,34.5,34.53,34.49,34.51,19000.0,34.5,34.53,34.49,34.51,19000.0
2009-08-10 15:30:00,34.51,34.53,34.5,34.53,17000.0,34.51,34.53,34.5,34.53,17000.0
2009-08-10 15:35:00,34.54,34.55,34.53,34.55,20600.0,34.54,34.55,34.53,34.55,20600.0
2009-08-10 15:40:00,34.54,34.54,34.48,34.49,23800.0,34.54,34.54,34.48,34.49,23800.0
2009-08-10 15:45:00,34.5,34.5,34.49,34.5,20500.0,34.5,34.5,34.49,34.5,20500.0
2009-08-10 15:50:00,34.5,34.5,34.49,34.5,21500.0,34.5,34.5,34.49,34.5,21500.0
2009-08-10 15:55:00,34.5,34.57,34.48,34.55,77000.0,34.5,34.57,34.48,34.55,77000.0
2009-08-11 09:30:00,34.32,34.87,34.26,34.87,26400.0,34.32,34.87,34.26,34.87,26400.0
2009-08-11 09:35:00,34.89,34.95,34.46,34.58,22800.0,34.89,34.95,34.46,34.58,22800.0
2009-08-11 09:40:00,34.55,34.57,34.14,34.15,27900.0,34.55,34.57,34.14,34.15,27900.0
2009-08-11 09:45:00,34.14,34.14,33.96,34.01,25700.0,34.14,34.14,33.96,34.01,25700.0
2009-08-11 09:50:00,34.0,34.01,33.82,33.89,33800.0,34.0,34.01,33.82,33.89,33800.0
2009-08-11 09:55:00,33.89,33.95,33.84,33.85,8800.0,33.89,33.95,33.84,33.85,8800.0
2009-08-11 10:00:00,33.84,33.85,33.72,33.85,24600.0,33.84,33.85,33.72,33.85,24600.0
2009-08-11 10:05:00,33.85,33.86,33.7,33.77,47500.0,33.85,33.86,33.7,33.77,47500.0
2009-08-11 10:10:00,33.76,34.18,33.76,34.13,30600.0,33.76,34.18,33.76,34.13,30600.0
2009-08-11 10:15:00,34.12,34.12,34.0,34.01,13300.0,34.12,34.12,34.0,34.01,13300.0
2009-08-11 10:20:00,34.0,34.02,33.95,34.0,21800.0,34.0,34.02,33.95,34.0,21800.0
2009-08-11 10:25:00,34.0,34.15,33.97,34.02,20800.0,34.0,34.15,33.97,34.02,20800.0
2009-08-11 10:30:00,34.01,34.04,33.98,33.98,25100.0,34.01,34.04,33.98,33.98,25100.0
2009-08-11 10:35:00,33.99,34.0,33.81,33.93,18100.0,33.99,34.0,33.81,33.93,18100.0
2009-08-11 10:40:00,33.9,33.93,33.9,33.92,6600.0,33.9,33.93,33.9,33.92,6600.0
2009-08-11 10:45:00,33.92,33.93,33.81,33.85,10500.0,33.92,33.93,33.81,33.85,10500.0
2009-08-11 10:50:00,33.87,33.95,33.87,33.95,3600.0,33.87,33.95,33.87,33.95,3600.0
2009-08-11 10:55:00,33.95,33.96,33.91,33.93,4300.0,33.95,33.96,33.91,33.93,4300.0
2009-08-11 11:00:00,33.92,33.94,33.86,33.86,6200.0,33.92,33.94,33.86,33.86,6200.0
2009-08-11 11:05:00,33.86,33.96,33.86,33.94,3500.0,33.86,33.96,33.86,33.94,3500.0
2009-08-11 11:10:00,33.95,34.0,33.95,33.96,7500.0,33.95,34.0,33.95,33.96,7500.0
2009-08-11 11:15:00,33.97,33.97,33.93,33.94,3200.0,33.97,33.97,33.93,33.94,3200.0
2009-08-11 11:20:00,33.96,33.97,33.85,33.87,7300.0,33.96,33.97,33.85,33.87,7300.0
2009-08-11 11:25:00,33.87,33.96,33.86,33.96,6700.0,33.87,33.96,33.86,33.96,6700.0
2009-08-11 11:30:00,33.95,33.96,33.84,33.86,6400.0,33.95,33.96,33.84,33.86,6400.0
2009-08-11 11:35:00,33.86,33.94,33.86,33.9,12400.0,33.86,33.94,33.86,33.9,12400.0
2009-08-11 11:40:00,33.9,34.0,33.9,34.0,15000.0,33.9,34.0,33.9,34.0,15000.0
2009-08-11 11:45:00,34.0,34.0,33.97,33.97,6600.0,34.0,34.0,33.97,33.97,6600.0
2009-08-11 11:50:00,33.99,34.0,33.97,33.97,6900.0,33.99,34.0,33.97,33.97,6900.0
2009-08-11 11:55:00,33.98,34.02,33.96,33.98,13100.0,33.98,34.02,33.96,33.98,13100.0
2009-08-11 12:00:00,33.98,34.0,33.94,33.99,8100.0,33.98,34.0,33.94,33.99,8100.0
2009-08-11 12:05:00,34.0,34.0,33.96,33.97,9800.0,34.0,34.0,33.96,33.97,9800.0
2009-08-11 12:10:00,33.97,34.0,33.95,33.96,8800.0,33.97,34.0,33.95,33.96,8800.0
2009-08-11 12:15:00,33.96,33.97,33.9,33.9,8100.0,33.96,33.97,33.9,33.9,8100.0
2009-08-11 12:20:00,33.92,33.92,33.81,33.82,9600.0,33.92,33.92,33.81,33.82,9600.0
2009-08-11 12:25:00,33.82,33.83,33.76,33.78,12000.0,33.82,33.83,33.76,33.78,12000.0
2009-08-11 12:30:00,33.77,33.81,33.74,33.81,5100.0,33.77,33.81,33.74,33.81,5100.0
2009-08-11 12:35:00,33.81,33.86,33.81,33.85,3500.0,33.81,33.86,33.81,33.85,3500.0
2009-08-11 12:40:00,33.86,33.86,33.83,33.84,7100.0,33.86,33.86,33.83,33.84,7100.0
2009-08-11 12:45:00,33.84,33.84,33.81,33.82,13800.0,33.84,33.84,33.81,33.82,13800.0
2009-08-11 12:50:00,33.81,33.81,33.75,33.78,5800.0,33.81,33.81,33.75,33.78,5800.0
2009-08-11 12:55:00,33.78,33.78,33.75,33.77,2800.0,33.78,33.78,33.75,33.77,2800.0
2009-08-11 13:00:00,33.77,33.81,33.76,33.77,11800.0,33.77,33.81,33.76,33.77,11800.0
2009-08-11 13:05:00,33.78,33.8,33.76,33.8,4900.0,33.78,33.8,33.76,33.8,4900.0
2009-08-11 13:10:00,33.78,33.84,33.78,33.84,4000.0,33.78,33.84,33.78,33.84,4000.0
2009-08-11 13:15:00,33.84,33.91,33.83,33.89,7600.0,33.84,33.91,33.83,33.89,7600.0
2009-08-11 13:20:00,33.9,33.9,33.87,33.88,5800.0,33.9,33.9,33.87,33.88,5800.0
2009-08-11 13:25:00,33.86,33.87,33.8,33.8,6900.0,33.86,33.87,33.8,33.8,6900.0
2009-08-11 13:30:00,33.8,33.86,33.8,33.86,9700.0,33.8,33.86,33.8,33.86,9700.0
2009-08-11 13:35:00,33.85,33.86,33.8,33.8,7800.0,33.85,33.86,33.8,33.8,7800.0
2009-08-11 13:40:00,33.8,33.83,33.8,33.82,6200.0,33.8,33.83,33.8,33.82,6200.0
2009-08-11 13:45:00,33.83,33.92,33.83,33.92,27200.0,33.83,33.92,33.83,33.92,27200.0
2009-08-11 13:50:00,33.91,33.93,33.88,33.88,9900.0,33.91,33.93,33.88,33.88,9900.0
2009-08-11 13:55:00,33.87,33.95,33.87,33.95,5000.0,33.87,33.95,33.87,33.95,5000.0
2009-08-11 14:00:00,33.95,34.0,33.95,33.98,11300.0,33.95,34.0,33.95,33.98,11300.0
2009-08-11 14:05:00,33.99,34.0,33.97,33.97,12300.0,33.99,34.0,33.97,33.97,12300.0
2009-08-11 14:10:00,33.98,34.0,33.97,34.0,12200.0,33.98,34.0,33.97,34.0,12200.0
2009-08-11 14:15:00,33.99,34.04,33.98,34.03,26700.0,33.99,34.04,33.98,34.03,26700.0
2009-08-11 14:20:00,34.01,34.02,33.96,33.99,15000.0,34.01,34.02,33.96,33.99,15000.0
2009-08-11 14:25:00,34.0,34.01,33.97,34.0,6200.0,34.0,34.01,33.97,34.0,6200.0
2009-08-11 14:30:00,34.0,34.0,33.99,33.99,3600.0,34.0,34.0,33.99,33.99,3600.0
2009-08-11 14:35:00,33.99,34.0,33.94,33.96,13000.0,33.99,34.0,33.94,33.96,13000.0
2009-08-11 14:40:00,33.94,33.96,33.9,33.9,8100.0,33.94,33.96,33.9,33.9,8100.0
2009-08-11 14:45:00,33.91,33.92,33.84,33.87,15300.0,33.91,33.92,33.84,33.87,15300.0
2009-08-11 14:50:00,33.86,33.9,33.86,33.89,6700.0,33.86,33.9,33.86,33.89,6700.0
2009-08-11 14:55:00,33.89,33.92,33.86,33.91,8700.0,33.89,33.92,33.86,33.91,8700.0
2009-08-11 15:00:00,33.92,33.95,33.9,33.94,7600.0,33.92,33.95,33.9,33.94,7600.0
2009-08-11 15:05:00,33.94,33.94,33.88,33.88,15800.0,33.94,33.94,33.88,33.88,15800.0
2009-08-11 15:10:00,33.89,33.9,33.83,33.84,21600.0,33.89,33.9,33.83,33.84,21600.0
2009-08-11 15:15:00,33.83,33.86,33.81,33.84,15900.0,33.83,33.86,33.81,33.84,15900.0
2009-08-11 15:20:00,33.84,33.91,33.83,33.9,30700.0,33.84,33.91,33.83,33.9,30700.0
2009-08-11 15:25:00,33.89,33.92,33.88,33.9,15600.0,33.89,33.92,33.88,33.9,15600.0
2009-08-11 15:30:00,33.91,33.91,33.88,33.9,18700.0,33.91,33.91,33.88,33.9,18700.0
2009-08-11 15:35:00,33.9,33.94,33.9,33.9,24800.0,33.9,33.94,33.9,33.9,24800.0
2009-08-11 15:40:00,33.9,33.99,33.9,33.99,27400.0,33.9,33.99,33.9,33.99,27400.0
2009-08-11 15:45:00,33.98,33.98,33.95,33.96,31000.0,33.98,33.98,33.95,33.96,31000.0
2009-08-11 15:50:00,33.95,33.95,33.82,33.83,62400.0,33.95,33.95,33.82,33.83,62400.0
2009-08-11 15:55:00,33.83,33.9,33.81,33.84,76800.0,33.83,33.9,33.81,33.84,76800.0
2009-08-12 09:30:00,33.78,34.06,33.78,33.87,30600.0,33.78,34.06,33.78,33.87,30600.0
2009-08-12 09:35:00,33.89,34.01,33.61,34.0,21100.0,33.89,34.01,33.61,34.0,21100.0
2009-08-12 09:40:00,33.98,34.0,33.95,34.0,25700.0,33.98,34.0,33.95,34.0,25700.0
2009-08-12 09:45:00,34.0,34.32,34.0,34.25,22300.0,34.0,34.32,34.0,34.25,22300.0
2009-08-12 09:50:00,34.25,34.43,34.2,34.36,67700.0,34.25,34.43,34.2,34.36,67700.0
2009-08-12 09:55:00,34.37,34.59,34.31,34.52,13500.0,34.37,34.59,34.31,34.52,13500.0
2009-08-12 10:00:00,34.52,34.57,34.44,34.46,31500.0,34.52,34.57,34.44,34.46,31500.0
2009-08-12 10:05:00,34.44,34.5,34.41,34.47,11400.0,34.44,34.5,34.41,34.47,11400.0
2009-08-12 10:10:00,34.48,34.5,34.46,34.47,9800.0,34.48,34.5,34.46,34.47,9800.0
2009-08-12 10:15:00,34.49,34.5,34.38,34.39,9400.0,34.49,34.5,34.38,34.39,9400.0
2009-08-12 10:20:00,34.39,34.42,34.34,34.34,29400.0,34.39,34.42,34.34,34.34,29400.0
2009-08-12 10:25:00,34.35,34.36,34.32,34.35,16800.0,34.35,34.36,34.32,34.35,16800.0
2009-08-12 10:30:00,34.34,34.35,34.26,34.3,15700.0,34.34,34.35,34.26,34.3,15700.0
2009-08-12 10:35:00,34.29,34.33,34.29,34.3,7200.0,34.29,34.33,34.29,34.3,7200.0
2009-08-12 10:40:00,34.29,34.33,34.23,34.31,8100.0,34.29,34.33,34.23,34.31,8100.0
2009-08-12 10:45:00,34.32,34.33,34.26,34.27,12400.0,34.32,34.33,34.26,34.27,12400.0
2009-08-12 10:50:00,34.29,34.3,34.25,34.25,8300.0,34.29,34.3,34.25,34.25,8300.0
2009-08-12 10:55:00,34.24,34.3,34.2,34.29,34700.0,34.24,34.3,34.2,34.29,34700.0
2009-08-12 11:00:00,34.28,34.33,34.28,34.32,8400.0,34.28,34.33,34.28,34.32,8400.0
2009-08-12 11:05:00,34.32,34.33,34.26,34.31,17200.0,34.32,34.33,34.26,34.31,17200.0
2009-08-12 11:10:00,34.3,34.32,34.24,34.25,10600.0,34.3,34.32,34.24,34.25,10600.0
2009-08-12 11:15:00,34.23,34.3,34.23,34.26,16600.0,34.23,34.3,34.23,34.26,16600.0
2009-08-12 11:20:00,34.26,34.28,34.2,34.2,17600.0,34.26,34.28,34.2,34.2,17600.0
2009-08-12 11:25:00,34.19,34.23,34.19,34.19,4900.0,34.19,34.23,34.19,34.19,4900.0
2009-08-12 11:30:00,34.2,34.25,34.19,34.23,14100.0,34.2,34.25,34.19,34.23,14100.0
2009-08-12 11:35:00,34.22,34.27,34.17,34.17,13400.0,34.22,34.27,34.17,34.17,13400.0
2009-08-12 11:40:00,34.16,34.16,34.1,34.14,10500.0,34.16,34.16,34.1,34.14,10500.0
2009-08-12 11:45:00,34.13,34.21,34.12,34.2,14600.0,34.13,34.21,34.12,34.2,14600.0
2009-08-12 11:50:00,34.17,34.24,34.17,34.2,11800.0,34.17,34.24,34.17,34.2,11800.0
2009-08-12 11:55:00,34.2,34.23,34.19,34.19,8400.0,34.2,34.23,34.19,34.19,8400.0
2009-08-12 12:00:00,34.21,34.21,34.19,34.2,7600.0,34.21,34.21,34.19,34.2,7600.0
2009-08-12 12:05:00,34.2,34.2,34.19,34.19,5300.0,34.2,34.2,34.19,34.19,5300.0
2009-08-12 12:10:00,34.2,34.2,34.12,34.12,7100.0,34.2,34.2,34.12,34.12,7100.0
2009-08-12 12:15:00,34.13,34.2,34.12,34.2,8500.0,34.13,34.2,34.12,34.2,8500.0
2009-08-12 12:20:00,34.21,34.22,34.19,34.2,14800.0,34.21,34.22,34.19,34.2,14800.0
2009-08-12 12:25:00,34.19,34.21,34.19,34.21,4000.0,34.19,34.21,34.19,34.21,4000.0
2009-08-12 12:30:00,34.2,34.2,34.14,34.14,4100.0,34.2,34.2,34.14,34.14,4100.0
2009-08-12 12:35:00,34.13,34.2,34.1,34.2,7600.0,34.13,34.2,34.1,34.2,7600.0
2009-08-12 12:40:00,34.19,34.19,34.15,34.16,3900.0,34.19,34.19,34.15,34.16,3900.0
2009-08-12 12:45:00,34.17,34.2,34.15,34.18,5300.0,34.17,34.2,34.15,34.18,5300.0
2009-08-12 12:50:00,34.19,34.24,34.18,34.19,11800.0,34.19,34.24,34.18,34.19,11800.0
2009-08-12 12:55:00,34.2,34.2,34.17,34.19,5900.0,34.2,34.2,34.17,34.19,5900.0
2009-08-12 13:00:00,34.19,34.2,34.1,34.11,5500.0,34.19,34.2,34.1,34.11,5500.0
2009-08-12 13:05:00,34.13,34.16,34.12,34.16,4700.0,34.13,34.16,34.12,34.16,4700.0
2009-08-12 13:10:00,34.15,34.23,34.15,34.2,8800.0,34.15,34.23,34.15,34.2,8800.0
2009-08-12 13:15:00,34.19,34.2,34.14,34.15,14900.0,34.19,34.2,34.14,34.15,14900.0
2009-08-12 13:20:00,34.16,34.25,34.16,34.24,5200.0,34.16,34.25,34.16,34.24,5200.0
2009-08-12 13:25:00,34.25,34.29,34.25,34.28,2600.0,34.25,34.29,34.25,34.28,2600.0
2009-08-12 13:30:00,34.29,34.29,34.24,34.24,5400.0,34.29,34.29,34.24,34.24,5400.0
2009-08-12 13:35:00,34.23,34.24,34.2,34.2,5100.0,34.23,34.24,34.2,34.2,5100.0
2009-08-12 13:40:00,34.21,34.22,34.16,34.18,4700.0,34.21,34.22,34.16,34.18,4700.0
2009-08-12 13:45:00,34.18,34.18,34.14,34.16,5000.0,34.18,34.18,34.14,34.16,5000.0
2009-08-12 13:50:00,34.19,34.22,34.19,34.2,8300.0,34.19,34.22,34.19,34.2,8300.0
2009-08-12 13:55:00,34.2,34.2,34.16,34.18,5100.0,34.2,34.2,34.16,34.18,5100.0
2009-08-12 14:00:00,34.17,34.19,34.14,34.18,12400.0,34.17,34.19,34.14,34.18,12400.0
2009-08-12 14:05:00,34.19,34.2,34.14,34.2,4500.0,34.19,34.2,34.14,34.2,4500.0
2009-08-12 14:10:00,34.2,34.2,34.18,34.2,2400.0,34.2,34.2,34.18,34.2,2400.0
2009-08-12 14:15:00,34.2,34.2,34.1,34.14,13400.0,34.2,34.2,34.1,34.14,13400.0
2009-08-12 14:20:00,34.14,34.19,34.14,34.18,8700.0,34.14,34.19,34.14,34.18,8700.0
2009-08-12 14:25:00,34.18,34.18,34.05,34.06,12200.0,34.18,34.18,34.05,34.06,12200.0
2009-08-12 14:30:00,34.06,34.06,33.98,33.98,51000.0,34.06,34.06,33.98,33.98,51000.0
2009-08-12 14:35:00,33.99,33.99,33.87,33.91,39900.0,33.99,33.99,33.87,33.91,39900.0
2009-08-12 14:40:00,33.9,33.94,33.88,33.92,11700.0,33.9,33.94,33.88,33.92,11700.0
2009-08-12 14:45:00,33.92,34.0,33.9,33.98,12900.0,33.92,34.0,33.9,33.98,12900.0
2009-08-12 14:50:00,33.99,34.12,33.96,34.11,14900.0,33.99,34.12,33.96,34.11,14900.0
2009-08-12 14:55:00,34.1,34.19,34.1,34.18,24300.0,34.1,34.19,34.1,34.18,24300.0
2009-08-12 15:00:00,34.19,34.33,34.19,34.23,25500.0,34.19,34.33,34.19,34.23,25500.0
2009-08-12 15:05:00,34.24,34.29,34.23,34.24,10100.0,34.24,34.29,34.23,34.24,10100.0
2009-08-12 15:10:00,34.23,34.24,34.17,34.2,12600.0,34.23,34.24,34.17,34.2,12600.0
2009-08-12 15:15:00,34.19,34.27,34.19,34.25,7600.0,34.19,34.27,34.19,34.25,7600.0
2009-08-12 15:20:00,34.24,34.27,34.16,34.22,11000.0,34.24,34.27,34.16,34.22,11000.0
2009-08-12 15:25:00,34.22,34.28,34.22,34.25,11400.0,34.22,34.28,34.22,34.25,11400.0
2009-08-12 15:30:00,34.24,34.26,34.18,34.22,11100.0,34.24,34.26,34.18,34.22,11100.0
2009-08-12 15:35:00,34.23,34.25,34.14,34.15,20800.0,34.23,34.25,34.14,34.15,20800.0
2009-08-12 15:40:00,34.16,34.17,34.04,34.05,22600.0,34.16,34.17,34.04,34.05,22600.0
2009-08-12 15:45:00,34.06,34.15,34.04,34.15,34100.0,34.06,34.15,34.04,34.15,34100.0
2009-08-12 15:50:00,34.15,34.16,34.01,34.03,31800.0,34.15,34.16,34.01,34.03,31800.0
2009-08-12 15:55:00,34.03,34.03,33.91,33.95,46900.0,34.03,34.03,33.91,33.95,46900.0
2009-08-13 09:30:00,34.18,34.78,34.11,34.74,41500.0,34.18,34.78,34.11,34.74,41500.0
2009-08-13 09:35:00,34.74,34.74,34.3,34.46,23000.0,34.74,34.74,34.3,34.46,23000.0
2009-08-13 09:40:00,34.45,34.55,34.31,34.4,6300.0,34.45,34.55,34.31,34.4,6300.0
2009-08-13 09:45:00,34.35,34.4,34.22,34.22,3700.0,34.35,34.4,34.22,34.22,3700.0
2009-08-13 09:50:00,34.21,34.23,34.02,34.03,15000.0,34.21,34.23,34.02,34.03,15000.0
2009-08-13 09:55:00,34.04,34.1,33.91,34.09,10100.0,34.04,34.1,33.91,34.09,10100.0
2009-08-13 10:00:00,34.09,34.13,33.98,34.0,6800.0,34.09,34.13,33.98,34.0,6800.0
2009-08-13 10:05:00,33.98,34.0,33.91,33.95,7100.0,33.98,34.0,33.91,33.95,7100.0
2009-08-13 10:10:00,33.98,34.08,33.97,33.98,13600.0,33.98,34.08,33.97,33.98,13600.0
2009-08-13 10:15:00,33.95,33.97,33.94,33.97,6200.0,33.95,33.97,33.94,33.97,6200.0
2009-08-13 10:20:00,33.98,34.13,33.98,34.13,5400.0,33.98,34.13,33.98,34.13,5400.0
2009-08-13 10:25:00,34.15,34.21,34.09,34.21,6200.0,34.15,34.21,34.09,34.21,6200.0
2009-08-13 10:30:00,34.2,34.24,34.19,34.23,4100.0,34.2,34.24,34.19,34.23,4100.0
2009-08-13 10:35:00,34.24,34.4,34.2,34.39,7800.0,34.24,34.4,34.2,34.39,7800.0
2009-08-13 10:40:00,34.39,34.39,34.27,34.3,3800.0,34.39,34.39,34.27,34.3,3800.0
2009-08-13 10:45:00,34.3,34.36,34.28,34.29,33300.0,34.3,34.36,34.28,34.29,33300.0
2009-08-13 10:50:00,34.29,34.35,34.29,34.35,12100.0,34.29,34.35,34.29,34.35,12100.0
2009-08-13 10:55:00,34.35,34.43,34.35,34.4,12100.0,34.35,34.43,34.35,34.4,12100.0
2009-08-13 11:00:00,34.4,34.47,34.4,34.4,17700.0,34.4,34.47,34.4,34.4,17700.0
2009-08-13 11:05:00,34.4,34.45,34.4,34.45,17100.0,34.4,34.45,34.4,34.45,17100.0
2009-08-13 11:10:00,34.46,34.46,34.39,34.4,19600.0,34.46,34.46,34.39,34.4,19600.0
2009-08-13 11:15:00,34.4,34.41,34.34,34.36,2700.0,34.4,34.41,34.34,34.36,2700.0
2009-08-13 11:20:00,34.36,34.36,34.28,34.29,3000.0,34.36,34.36,34.28,34.29,3000.0
2009-08-13 11:25:00,34.29,34.29,34.24,34.27,3900.0,34.29,34.29,34.24,34.27,3900.0
2009-08-13 11:30:00,34.24,34.25,34.23,34.23,2200.0,34.24,34.25,34.23,34.23,2200.0
2009-08-13 11:35:00,34.24,34.29,34.23,34.29,3400.0,34.24,34.29,34.23,34.29,3400.0
2009-08-13 11:40:00,34.3,34.32,34.3,34.32,1600.0,34.3,34.32,34.3,34.32,1600.0
2009-08-13 11:45:00,34.32,34.33,34.3,34.32,900.0,34.32,34.33,34.3,34.32,900.0
2009-08-13 11:50:00,34.32,34.32,34.27,34.27,2900.0,34.32,34.32,34.27,34.27,2900.0
2009-08-13 11:55:00,34.26,34.31,34.26,34.29,4700.0,34.26,34.31,34.26,34.29,4700.0
2009-08-13 12:00:00,34.29,34.31,34.27,34.28,6800.0,34.29,34.31,34.27,34.28,6800.0
2009-08-13 12:05:00,34.28,34.35,34.28,34.33,3100.0,34.28,34.35,34.28,34.33,3100.0
2009-08-13 12:10:00,34.32,34.37,34.32,34.36,10000.0,34.32,34.37,34.32,34.36,10000.0
2009-08-13 12:15:00,34.34,34.39,34.34,34.38,6500.0,34.34,34.39,34.34,34.38,6500.0
2009-08-13 12:20:00,34.38,34.41,34.38,34.41,5700.0,34.38,34.41,34.38,34.41,5700.0
2009-08-13 12:25:00,34.38,34.44,34.38,34.44,13800.0,34.38,34.44,34.38,34.44,13800.0
2009-08-13 12:30:00,34.44,34.48,34.43,34.45,13100.0,34.44,34.48,34.43,34.45,13100.0
2009-08-13 12:35:00,34.46,34.52,34.45,34.47,26400.0,34.46,34.52,34.45,34.47,26400.0
2009-08-13 12:40:00,34.48,34.52,34.48,34.5,11800.0,34.48,34.52,34.48,34.5,11800.0
2009-08-13 12:45:00,34.5,34.55,34.46,34.48,10300.0,34.5,34.55,34.46,34.48,10300.0
2009-08-13 12:50:00,34.47,34.51,34.47,34.5,5400.0,34.47,34.51,34.47,34.5,5400.0
2009-08-13 12:55:00,34.51,34.51,34.49,34.51,2900.0,34.51,34.51,34.49,34.51,2900.0
2009-08-13 13:00:00,34.5,34.66,34.48,34.65,24800.0,34.5,34.66,34.48,34.65,24800.0
2009-08-13 13:05:00,34.64,34.7,34.62,34.69,23600.0,34.64,34.7,34.62,34.69,23600.0
2009-08-13 13:10:00,34.67,34.67,34.55,34.59,11700.0,34.67,34.67,34.55,34.59,11700.0
2009-08-13 13:15:00,34.61,34.61,34.55,34.55,10100.0,34.61,34.61,34.55,34.55,10100.0
2009-08-13 13:20:00,34.55,34.59,34.54,34.54,3600.0,34.55,34.59,34.54,34.54,3600.0
2009-08-13 13:25:00,34.55,34.55,34.46,34.46,4200.0,34.55,34.55,34.46,34.46,4200.0
2009-08-13 13:30:00,34.46,34.48,34.46,34.48,3500.0,34.46,34.48,34.46,34.48,3500.0
2009-08-13 13:35:00,34.49,34.52,34.48,34.52,5500.0,34.49,34.52,34.48,34.52,5500.0
2009-08-13 13:40:00,34.51,34.52,34.48,34.49,5000.0,34.51,34.52,34.48,34.49,5000.0
2009-08-13 13:45:00,34.47,34.52,34.47,34.5,5600.0,34.47,34.52,34.47,34.5,5600.0
2009-08-13 13:50:00,34.5,34.5,34.42,34.44,14100.0,34.5,34.5,34.42,34.44,14100.0
2009-08-13 13:55:00,34.44,34.49,34.44,34.48,9900.0,34.44,34.49,34.44,34.48,9900.0
2009-08-13 14:00:00,34.48,34.51,34.48,34.48,9400.0,34.48,34.51,34.48,34.48,9400.0
2009-08-13 14:05:00,34.45,34.46,34.43,34.45,5200.0,34.45,34.46,34.43,34.45,5200.0
2009-08-13 14:10:00,34.44,34.45,34.39,34.41,24400.0,34.44,34.45,34.39,34.41,24400.0
2009-08-13 14:15:00,34.41,34.45,34.38,34.45,19100.0,34.41,34.45,34.38,34.45,19100.0
2009-08-13 14:20:00,34.45,34.47,34.44,34.46,7500.0,34.45,34.47,34.44,34.46,7500.0
2009-08-13 14:25:00,34.46,34.5,34.46,34.48,6800.0,34.46,34.5,34.46,34.48,6800.0
2009-08-13 14:30:00,34.48,34.5,34.41,34.41,6200.0,34.48,34.5,34.41,34.41,6200.0
2009-08-13 14:35:00,34.41,34.52,34.41,34.52,25400.0,34.41,34.52,34.41,34.52,25400.0
2009-08-13 14:40:00,34.51,34.53,34.49,34.53,9300.0,34.51,34.53,34.49,34.53,9300.0
2009-08-13 14:45:00,34.51,34.52,34.48,34.49,20400.0,34.51,34.52,34.48,34.49,20400.0
2009-08-13 14:50:00,34.49,34.51,34.47,34.51,8700.0,34.49,34.51,34.47,34.51,8700.0
2009-08-13 14:55:00,34.52,34.58,34.48,34.49,30500.0,34.52,34.58,34.48,34.49,30500.0
2009-08-13 15:00:00,34.49,34.54,34.48,34.54,10100.0,34.49,34.54,34.48,34.54,10100.0
2009-08-13 15:05:00,34.53,34.57,34.51,34.57,14000.0,34.53,34.57,34.51,34.57,14000.0
2009-08-13 15:10:00,34.57,34.67,34.53,34.6,44300.0,34.57,34.67,34.53,34.6,44300.0
2009-08-13 15:15:00,34.6,34.6,34.52,34.52,28600.0,34.6,34.6,34.52,34.52,28600.0
2009-08-13 15:20:00,34.52,34.54,34.48,34.54,14600.0,34.52,34.54,34.48,34.54,14600.0
2009-08-13 15:25:00,34.55,34.57,34.52,34.55,21800.0,34.55,34.57,34.52,34.55,21800.0
2009-08-13 15:30:00,34.55,34.56,34.49,34.5,39900.0,34.55,34.56,34.49,34.5,39900.0
2009-08-13 15:35:00,34.5,34.53,34.49,34.53,28600.0,34.5,34.53,34.49,34.53,28600.0
2009-08-13 15:40:00,34.54,34.6,34.5,34.53,39300.0,34.54,34.6,34.5,34.53,39300.0
2009-08-13 15:45:00,34.53,34.58,34.48,34.5,93700.0,34.53,34.58,34.48,34.5,93700.0
2009-08-13 15:50:00,34.5,34.52,34.47,34.49,51100.0,34.5,34.52,34.47,34.49,51100.0
2009-08-13 15:55:00,34.49,34.57,34.43,34.57,116900.0,34.49,34.57,34.43,34.57,116900.0
2009-08-14 09:30:00,34.36,34.69,34.3,34.52,21300.0,34.36,34.69,34.3,34.52,21300.0
2009-08-14 09:35:00,34.41,34.87,34.41,34.61,25200.0,34.41,34.87,34.41,34.61,25200.0
2009-08-14 09:40:00,34.62,34.7,34.51,34.51,23400.0,34.62,34.7,34.51,34.51,23400.0
2009-08-14 09:45:00,34.53,34.54,34.25,34.25,12600.0,34.53,34.54,34.25,34.25,12600.0
2009-08-14 09:50:00,34.24,34.32,34.03,34.21,10100.0,34.24,34.32,34.03,34.21,10100.0
2009-08-14 09:55:00,34.15,34.15,33.94,34.0,24400.0,34.15,34.15,33.94,34.0,24400.0
2009-08-14 10:00:00,34.0,34.0,33.94,33.95,37400.0,34.0,34.0,33.94,33.95,37400.0
2009-08-14 10:05:00,33.95,33.96,33.85,33.88,38000.0,33.95,33.96,33.85,33.88,38000.0
2009-08-14 10:10:00,33.87,33.95,33.87,33.92,11900.0,33.87,33.95,33.87,33.92,11900.0
2009-08-14 10:15:00,33.9,33.93,33.85,33.93,13400.0,33.9,33.93,33.85,33.93,13400.0
2009-08-14 10:20:00,33.93,33.93,33.86,33.88,16200.0,33.93,33.93,33.86,33.88,16200.0
2009-08-14 10:25:00,33.88,33.94,33.87,33.87,42500.0,33.88,33.94,33.87,33.87,42500.0
2009-08-14 10:30:00,33.87,33.89,33.86,33.88,12700.0,33.87,33.89,33.86,33.88,12700.0
2009-08-14 10:35:00,33.87,33.97,33.83,33.95,19000.0,33.87,33.97,33.83,33.95,19000.0
2009-08-14 10:40:00,33.96,34.11,33.96,34.1,16200.0,33.96,34.11,33.96,34.1,16200.0
2009-08-14 10:45:00,34.1,34.12,34.05,34.11,5600.0,34.1,34.12,34.05,34.11,5600.0
2009-08-14 10:50:00,34.1,34.1,34.03,34.05,13500.0,34.1,34.1,34.03,34.05,13500.0
2009-08-14 10:55:00,34.05,34.06,34.04,34.05,5500.0,34.05,34.06,34.04,34.05,5500.0
2009-08-14 11:00:00,34.05,34.05,34.0,34.01,8800.0,34.05,34.05,34.0,34.01,8800.0
2009-08-14 11:05:00,34.0,34.02,33.98,34.0,21000.0,34.0,34.02,33.98,34.0,21000.0
2009-08-14 11:10:00,34.0,34.01,33.99,34.01,3100.0,34.0,34.01,33.99,34.01,3100.0
2009-08-14 11:15:00,34.0,34.09,34.0,34.09,4900.0,34.0,34.09,34.0,34.09,4900.0
2009-08-14 11:20:00,34.09,34.09,34.06,34.08,2200.0,34.09,34.09,34.06,34.08,2200.0
2009-08-14 11:25:00,34.06,34.06,33.96,33.96,11600.0,34.06,34.06,33.96,33.96,11600.0
2009-08-14 11:30:00,33.97,33.99,33.96,33.99,7300.0,33.97,33.99,33.96,33.99,7300.0
2009-08-14 11:35:00,34.0,34.03,33.99,34.0,5800.0,34.0,34.03,33.99,34.0,5800.0
2009-08-14 11:40:00,34.01,34.01,33.98,34.01,3900.0,34.01,34.01,33.98,34.01,3900.0
2009-08-14 11:45:00,34.0,34.0,33.99,34.0,2700.0,34.0,34.0,33.99,34.0,2700.0
2009-08-14 11:50:00,34.0,34.03,33.98,33.99,6000.0,34.0,34.03,33.98,33.99,6000.0
2009-08-14 11:55:00,34.0,34.01,33.96,33.97,5100.0,34.0,34.01,33.96,33.97,5100.0
2009-08-14 12:00:00,33.97,33.99,33.94,33.97,10800.0,33.97,33.99,33.94,33.97,10800.0
2009-08-14 12:05:00,33.97,34.01,33.96,34.01,6200.0,33.97,34.01,33.96,34.01,6200.0
2009-08-14 12:10:00,34.0,34.0,33.99,34.0,3500.0,34.0,34.0,33.99,34.0,3500.0
2009-08-14 12:15:00,34.0,34.04,33.99,34.0,5300.0,34.0,34.04,33.99,34.0,5300.0
2009-08-14 12:20:00,34.0,34.01,33.99,34.0,4800.0,34.0,34.01,33.99,34.0,4800.0
2009-08-14 12:25:00,34.01,34.01,33.99,34.0,3100.0,34.01,34.01,33.99,34.0,3100.0
2009-08-14 12:30:00,34.0,34.02,34.0,34.02,3200.0,34.0,34.02,34.0,34.02,3200.0
2009-08-14 12:35:00,34.01,34.02,34.0,34.0,1500.0,34.01,34.02,34.0,34.0,1500.0
2009-08-14 12:40:00,34.0,34.03,34.0,34.0,3300.0,34.0,34.03,34.0,34.0,3300.0
2009-08-14 12:45:00,34.0,34.07,34.0,34.07,1900.0,34.0,34.07,34.0,34.07,1900.0
2009-08-14 12:50:00,34.04,34.05,34.0,34.0,2100.0,34.04,34.05,34.0,34.0,2100.0
2009-08-14 12:55:00,34.0,34.03,33.99,34.0,3200.0,34.0,34.03,33.99,34.0,3200.0
2009-08-14 13:00:00,34.0,34.01,33.99,34.01,2400.0,34.0,34.01,33.99,34.01,2400.0
2009-08-14 13:05:00,34.0,34.01,34.0,34.01,1400.0,34.0,34.01,34.0,34.01,1400.0
2009-08-14 13:10:00,34.0,34.0,33.99,33.99,1000.0,34.0,34.0,33.99,33.99,1000.0
2009-08-14 13:15:00,34.0,34.05,33.99,34.02,7500.0,34.0,34.05,33.99,34.02,7500.0
2009-08-14 13:20:00,34.02,34.02,33.98,33.99,900.0,34.02,34.02,33.98,33.99,900.0
2009-08-14 13:25:00,33.99,33.99,33.95,33.96,2800.0,33.99,33.99,33.95,33.96,2800.0
2009-08-14 13:30:00,33.97,33.97,33.87,33.87,5900.0,33.97,33.97,33.87,33.87,5900.0
2009-08-14 13:35:00,33.89,33.89,33.88,33.88,300.0,33.89,33.89,33.88,33.88,300.0
2009-08-14 13:40:00,33.9,33.91,33.89,33.9,1800.0,33.9,33.91,33.89,33.9,1800.0
2009-08-14 13:45:00,33.91,33.92,33.9,33.91,1200.0,33.91,33.92,33.9,33.91,1200.0
2009-08-14 13:50:00,33.9,33.92,33.89,33.92,3700.0,33.9,33.92,33.89,33.92,3700.0
2009-08-14 13:55:00,33.91,33.94,33.9,33.94,4000.0,33.91,33.94,33.9,33.94,4000.0
2009-08-14 14:00:00,33.94,33.94,33.92,33.93,2000.0,33.94,33.94,33.92,33.93,2000.0
2009-08-14 14:05:00,33.92,33.95,33.92,33.92,5900.0,33.92,33.95,33.92,33.92,5900.0
2009-08-14 14:10:00,33.91,33.95,33.9,33.95,3700.0,33.91,33.95,33.9,33.95,3700.0
2009-08-14 14:15:00,33.96,33.97,33.91,33.94,7000.0,33.96,33.97,33.91,33.94,7000.0
2009-08-14 14:20:00,33.93,33.94,33.91,33.92,6500.0,33.93,33.94,33.91,33.92,6500.0
2009-08-14 14:25:00,33.93,33.97,33.92,33.94,3800.0,33.93,33.97,33.92,33.94,3800.0
2009-08-14 14:30:00,33.95,33.96,33.91,33.96,7700.0,33.95,33.96,33.91,33.96,7700.0
2009-08-14 14:35:00,33.95,33.97,33.93,33.95,3300.0,33.95,33.97,33.93,33.95,3300.0
2009-08-14 14:40:00,33.96,34.0,33.93,33.99,8200.0,33.96,34.0,33.93,33.99,8200.0
2009-08-14 14:45:00,33.98,34.0,33.96,33.98,3700.0,33.98,34.0,33.96,33.98,3700.0
2009-08-14 14:50:00,33.97,33.99,33.94,33.96,7800.0,33.97,33.99,33.94,33.96,7800.0
2009-08-14 14:55:00,33.94,33.95,33.92,33.94,6100.0,33.94,33.95,33.92,33.94,6100.0
2009-08-14 15:00:00,33.94,33.98,33.94,33.98,7100.0,33.94,33.98,33.94,33.98,7100.0
2009-08-14 15:05:00,33.98,34.04,33.97,34.04,6600.0,33.98,34.04,33.97,34.04,6600.0
2009-08-14 15:10:00,34.03,34.03,33.97,33.97,9600.0,34.03,34.03,33.97,33.97,9600.0
2009-08-14 15:15:00,33.98,34.0,33.96,34.0,6700.0,33.98,34.0,33.96,34.0,6700.0
2009-08-14 15:20:00,34.0,34.06,34.0,34.05,15400.0,34.0,34.06,34.0,34.05,15400.0
2009-08-14 15:25:00,34.05,34.06,34.01,34.03,9000.0,34.05,34.06,34.01,34.03,9000.0
2009-08-14 15:30:00,34.03,34.08,34.03,34.07,8600.0,34.03,34.08,34.03,34.07,8600.0
2009-08-14 15:35:00,34.07,34.22,34.06,34.22,29200.0,34.07,34.22,34.06,34.22,29200.0
2009-08-14 15:40:00,34.21,34.26,34.19,34.24,15800.0,34.21,34.26,34.19,34.24,15800.0
2009-08-14 15:45:00,34.24,34.3,34.24,34.29,35100.0,34.24,34.3,34.24,34.29,35100.0
2009-08-14 15:50:00,34.28,34.29,34.23,34.27,49300.0,34.28,34.29,34.23,34.27,49300.0
2009-08-14 15:55:00,34.27,34.39,34.27,34.38,60400.0,34.27,34.39,34.27,34.38,60400.0
2009-08-17 09:30:00,33.82,34.0,33.61,33.8,32100.0,33.82,34.0,33.61,33.8,32100.0
2009-08-17 09:35:00,33.78,33.8,33.6,33.73,11700.0,33.78,33.8,33.6,33.73,11700.0
2009-08-17 09:40:00,33.69,33.86,33.65,33.67,18300.0,33.69,33.86,33.65,33.67,18300.0
2009-08-17 09:45:00,33.65,33.76,33.61,33.76,19000.0,33.65,33.76,33.61,33.76,19000.0
2009-08-17 09:50:00,33.75,33.77,33.63,33.65,26000.0,33.75,33.77,33.63,33.65,26000.0
2009-08-17 09:55:00,33.65,33.79,33.64,33.78,15700.0,33.65,33.79,33.64,33.78,15700.0
2009-08-17 10:00:00,33.75,33.76,33.66,33.74,19700.0,33.75,33.76,33.66,33.74,19700.0
2009-08-17 10:05:00,33.74,33.75,33.6,33.62,10800.0,33.74,33.75,33.6,33.62,10800.0
2009-08-17 10:10:00,33.61,33.65,33.56,33.58,9000.0,33.61,33.65,33.56,33.58,9000.0
2009-08-17 10:15:00,33.58,33.6,33.5,33.58,17800.0,33.58,33.6,33.5,33.58,17800.0
2009-08-17 10:20:00,33.57,33.62,33.56,33.59,7300.0,33.57,33.62,33.56,33.59,7300.0
2009-08-17 10:25:00,33.59,33.6,33.57,33.6,5900.0,33.59,33.6,33.57,33.6,5900.0
2009-08-17 10:30:00,33.6,33.6,33.58,33.58,7100.0,33.6,33.6,33.58,33.58,7100.0
2009-08-17 10:35:00,33.58,33.58,33.5,33.58,12900.0,33.58,33.58,33.5,33.58,12900.0
2009-08-17 10:40:00,33.58,33.6,33.58,33.59,5300.0,33.58,33.6,33.58,33.59,5300.0
2009-08-17 10:45:00,33.59,33.6,33.57,33.59,6500.0,33.59,33.6,33.57,33.59,6500.0
2009-08-17 10:50:00,33.56,33.62,33.56,33.62,5200.0,33.56,33.62,33.56,33.62,5200.0
2009-08-17 10:55:00,33.61,33.62,33.54,33.55,5600.0,33.61,33.62,33.54,33.55,5600.0
2009-08-17 11:00:00,33.55,33.63,33.5,33.62,24100.0,33.55,33.63,33.5,33.62,24100.0
2009-08-17 11:05:00,33.61,33.62,33.59,33.61,39200.0,33.61,33.62,33.59,33.61,39200.0
2009-08-17 11:10:00,33.63,33.69,33.61,33.69,7200.0,33.63,33.69,33.61,33.69,7200.0
2009-08-17 11:15:00,33.67,33.67,33.6,33.6,13100.0,33.67,33.67,33.6,33.6,13100.0
2009-08-17 11:20:00,33.62,33.65,33.6,33.65,7100.0,33.62,33.65,33.6,33.65,7100.0
2009-08-17 11:25:00,33.65,33.68,33.6,33.63,5700.0,33.65,33.68,33.6,33.63,5700.0
2009-08-17 11:30:00,33.6,33.62,33.59,33.62,7100.0,33.6,33.62,33.59,33.62,7100.0
2009-08-17 11:35:00,33.62,33.65,33.6,33.61,5900.0,33.62,33.65,33.6,33.61,5900.0
2009-08-17 11:40:00,33.61,33.7,33.59,33.68,8200.0,33.61,33.7,33.59,33.68,8200.0
2009-08-17 11:45:00,33.7,33.71,33.62,33.65,4300.0,33.7,33.71,33.62,33.65,4300.0
2009-08-17 11:50:00,33.66,33.71,33.63,33.69,6800.0,33.66,33.71,33.63,33.69,6800.0
2009-08-17 11:55:00,33.69,33.74,33.62,33.63,10100.0,33.69,33.74,33.62,33.63,10100.0
2009-08-17 12:00:00,33.63,33.66,33.6,33.61,9600.0,33.63,33.66,33.6,33.61,9600.0
2009-08-17 12:05:00,33.6,33.6,33.56,33.6,20600.0,33.6,33.6,33.56,33.6,20600.0
2009-08-17 12:10:00,33.6,33.64,33.6,33.61,8900.0,33.6,33.64,33.6,33.61,8900.0
2009-08-17 12:15:00,33.61,33.62,33.57,33.59,4900.0,33.61,33.62,33.57,33.59,4900.0
2009-08-17 12:20:00,33.59,33.65,33.58,33.65,7200.0,33.59,33.65,33.58,33.65,7200.0
2009-08-17 12:25:00,33.65,33.69,33.6,33.68,9900.0,33.65,33.69,33.6,33.68,9900.0
2009-08-17 12:30:00,33.68,33.69,33.65,33.69,9100.0,33.68,33.69,33.65,33.69,9100.0
2009-08-17 12:35:00,33.67,33.67,33.59,33.61,9100.0,33.67,33.67,33.59,33.61,9100.0
2009-08-17 12:40:00,33.59,33.62,33.59,33.62,7600.0,33.59,33.62,33.59,33.62,7600.0
2009-08-17 12:45:00,33.61,33.65,33.61,33.62,2400.0,33.61,33.65,33.61,33.62,2400.0
2009-08-17 12:50:00,33.63,33.68,33.63,33.68,4200.0,33.63,33.68,33.63,33.68,4200.0
2009-08-17 12:55:00,33.68,33.7,33.67,33.7,3100.0,33.68,33.7,33.67,33.7,3100.0
2009-08-17 13:00:00,33.69,33.7,33.58,33.59,17500.0,33.69,33.7,33.58,33.59,17500.0
2009-08-17 13:05:00,33.6,33.65,33.6,33.64,5500.0,33.6,33.65,33.6,33.64,5500.0
2009-08-17 13:10:00,33.65,33.7,33.65,33.66,7400.0,33.65,33.7,33.65,33.66,7400.0
2009-08-17 13:15:00,33.66,33.66,33.62,33.62,14500.0,33.66,33.66,33.62,33.62,14500.0
2009-08-17 13:20:00,33.62,33.63,33.58,33.59,12300.0,33.62,33.63,33.58,33.59,12300.0
2009-08-17 13:25:00,33.6,33.61,33.58,33.59,4300.0,33.6,33.61,33.58,33.59,4300.0
2009-08-17 13:30:00,33.59,33.6,33.58,33.6,6900.0,33.59,33.6,33.58,33.6,6900.0
2009-08-17 13:35:00,33.6,33.6,33.56,33.59,8500.0,33.6,33.6,33.56,33.59,8500.0
2009-08-17 13:40:00,33.58,33.63,33.56,33.63,12700.0,33.58,33.63,33.56,33.63,12700.0
2009-08-17 13:45:00,33.61,33.66,33.59,33.63,5800.0,33.61,33.66,33.59,33.63,5800.0
2009-08-17 13:50:00,33.6,33.62,33.59,33.6,2300.0,33.6,33.62,33.59,33.6,2300.0
2009-08-17 13:55:00,33.6,33.66,33.59,33.65,5700.0,33.6,33.66,33.59,33.65,5700.0
2009-08-17 14:00:00,33.65,33.66,33.62,33.66,5700.0,33.65,33.66,33.62,33.66,5700.0
2009-08-17 14:05:00,33.65,33.66,33.65,33.65,2200.0,33.65,33.66,33.65,33.65,2200.0
2009-08-17 14:10:00,33.65,33.67,33.64,33.65,5700.0,33.65,33.67,33.64,33.65,5700.0
2009-08-17 14:15:00,33.65,33.7,33.64,33.7,7800.0,33.65,33.7,33.64,33.7,7800.0
2009-08-17 14:20:00,33.7,33.7,33.65,33.65,11200.0,33.7,33.7,33.65,33.65,11200.0
2009-08-17 14:25:00,33.65,33.7,33.65,33.7,7500.0,33.65,33.7,33.65,33.7,7500.0
2009-08-17 14:30:00,33.7,33.7,33.67,33.67,3700.0,33.7,33.7,33.67,33.67,3700.0
2009-08-17 14:35:00,33.66,33.69,33.64,33.68,10000.0,33.66,33.69,33.64,33.68,10000.0
2009-08-17 14:40:00,33.7,33.7,33.65,33.67,6100.0,33.7,33.7,33.65,33.67,6100.0
2009-08-17 14:45:00,33.67,33.68,33.61,33.63,15200.0,33.67,33.68,33.61,33.63,15200.0
2009-08-17 14:50:00,33.63,33.67,33.63,33.67,12600.0,33.63,33.67,33.63,33.67,12600.0
2009-08-17 14:55:00,33.68,33.7,33.67,33.7,10600.0,33.68,33.7,33.67,33.7,10600.0
2009-08-17 15:00:00,33.7,33.74,33.69,33.7,33700.0,33.7,33.74,33.69,33.7,33700.0
2009-08-17 15:05:00,33.7,33.7,33.66,33.67,21500.0,33.7,33.7,33.66,33.67,21500.0
2009-08-17 15:10:00,33.67,33.67,33.56,33.56,31500.0,33.67,33.67,33.56,33.56,31500.0
2009-08-17 15:15:00,33.56,33.64,33.55,33.63,25400.0,33.56,33.64,33.55,33.63,25400.0
2009-08-17 15:20:00,33.64,33.66,33.6,33.62,22300.0,33.64,33.66,33.6,33.62,22300.0
2009-08-17 15:25:00,33.61,33.65,33.6,33.63,29200.0,33.61,33.65,33.6,33.63,29200.0
2009-08-17 15:30:00,33.63,33.68,33.61,33.68,26400.0,33.63,33.68,33.61,33.68,26400.0
2009-08-17 15:35:00,33.68,33.79,33.67,33.77,42800.0,33.68,33.79,33.67,33.77,42800.0
2009-08-17 15:40:00,33.78,33.79,33.72,33.73,54000.0,33.78,33.79,33.72,33.73,54000.0
2009-08-17 15:45:00,33.73,33.75,33.72,33.74,50100.0,33.73,33.75,33.72,33.74,50100.0
2009-08-17 15:50:00,33.74,33.81,33.73,33.75,114600.0,33.74,33.81,33.73,33.75,114600.0
2009-08-17 15:55:00,33.75,33.85,33.73,33.8,88800.0,33.75,33.85,33.73,33.8,88800.0
2009-08-18 09:30:00,33.82,33.92,33.27,33.33,25400.0,33.82,33.92,33.27,33.33,25400.0
2009-08-18 09:35:00,33.33,33.38,33.19,33.19,13100.0,33.33,33.38,33.19,33.19,13100.0
2009-08-18 09:40:00,33.2,33.54,33.19,33.52,24000.0,33.2,33.54,33.19,33.52,24000.0
2009-08-18 09:45:00,33.52,33.56,33.46,33.55,20200.0,33.52,33.56,33.46,33.55,20200.0
2009-08-18 09:50:00,33.54,33.63,33.52,33.63,40200.0,33.54,33.63,33.52,33.63,40200.0
2009-08-18 09:55:00,33.63,33.7,33.56,33.66,27100.0,33.63,33.7,33.56,33.66,27100.0
2009-08-18 10:00:00,33.66,33.71,33.65,33.71,21300.0,33.66,33.71,33.65,33.71,21300.0
2009-08-18 10:05:00,33.7,33.77,33.7,33.77,16500.0,33.7,33.77,33.7,33.77,16500.0
2009-08-18 10:10:00,33.77,33.87,33.74,33.75,16500.0,33.77,33.87,33.74,33.75,16500.0
2009-08-18 10:15:00,33.75,33.76,33.74,33.75,9100.0,33.75,33.76,33.74,33.75,9100.0
2009-08-18 10:20:00,33.76,33.82,33.76,33.77,7100.0,33.76,33.82,33.76,33.77,7100.0
2009-08-18 10:25:00,33.76,33.77,33.75,33.76,5600.0,33.76,33.77,33.75,33.76,5600.0
2009-08-18 10:30:00,33.75,33.83,33.75,33.83,8300.0,33.75,33.83,33.75,33.83,8300.0
2009-08-18 10:35:00,33.82,33.92,33.81,33.92,33500.0,33.82,33.92,33.81,33.92,33500.0
2009-08-18 10:40:00,33.91,33.93,33.9,33.91,5800.0,33.91,33.93,33.9,33.91,5800.0
2009-08-18 10:45:00,33.93,33.97,33.9,33.96,7100.0,33.93,33.97,33.9,33.96,7100.0
2009-08-18 10:50:00,33.95,33.96,33.93,33.94,6600.0,33.95,33.96,33.93,33.94,6600.0
2009-08-18 10:55:00,33.94,33.94,33.94,33.94,6400.0,33.94,33.94,33.94,33.94,6400.0
2009-08-18 11:00:00,33.94,33.98,33.94,33.97,8100.0,33.94,33.98,33.94,33.97,8100.0
2009-08-18 11:05:00,33.97,33.97,33.95,33.96,10500.0,33.97,33.97,33.95,33.96,10500.0
2009-08-18 11:10:00,33.97,34.03,33.97,34.03,18600.0,33.97,34.03,33.97,34.03,18600.0
2009-08-18 11:15:00,34.02,34.09,34.02,34.08,11500.0,34.02,34.09,34.02,34.08,11500.0
2009-08-18 11:20:00,34.08,34.14,34.08,34.13,20100.0,34.08,34.14,34.08,34.13,20100.0
2009-08-18 11:25:00,34.12,34.26,34.12,34.26,28800.0,34.12,34.26,34.12,34.26,28800.0
2009-08-18 11:30:00,34.25,34.35,34.24,34.27,23700.0,34.25,34.35,34.24,34.27,23700.0
2009-08-18 11:35:00,34.27,34.36,34.25,34.36,21600.0,34.27,34.36,34.25,34.36,21600.0
2009-08-18 11:40:00,34.35,34.43,34.28,34.28,50100.0,34.35,34.43,34.28,34.28,50100.0
2009-08-18 11:45:00,34.28,34.33,34.28,34.33,11700.0,34.28,34.33,34.28,34.33,11700.0
2009-08-18 11:50:00,34.33,34.38,34.32,34.32,17400.0,34.33,34.38,34.32,34.32,17400.0
2009-08-18 11:55:00,34.32,34.33,34.29,34.31,8000.0,34.32,34.33,34.29,34.31,8000.0
2009-08-18 12:00:00,34.31,34.4,34.31,34.38,20300.0,34.31,34.4,34.31,34.38,20300.0
2009-08-18 12:05:00,34.38,34.42,34.35,34.37,18600.0,34.38,34.42,34.35,34.37,18600.0
2009-08-18 12:10:00,34.39,34.39,34.36,34.37,9800.0,34.39,34.39,34.36,34.37,9800.0
2009-08-18 12:15:00,34.38,34.41,34.37,34.4,9900.0,34.38,34.41,34.37,34.4,9900.0
2009-08-18 12:20:00,34.38,34.41,34.37,34.4,13900.0,34.38,34.41,34.37,34.4,13900.0
2009-08-18 12:25:00,34.41,34.43,34.39,34.42,28200.0,34.41,34.43,34.39,34.42,28200.0
2009-08-18 12:30:00,34.42,34.45,34.42,34.44,13700.0,34.42,34.45,34.42,34.44,13700.0
2009-08-18 12:35:00,34.44,34.51,34.44,34.47,19100.0,34.44,34.51,34.44,34.47,19100.0
2009-08-18 12:40:00,34.48,34.55,34.48,34.55,17300.0,34.48,34.55,34.48,34.55,17300.0
2009-08-18 12:45:00,34.54,34.55,34.48,34.52,20900.0,34.54,34.55,34.48,34.52,20900.0
2009-08-18 12:50:00,34.52,34.52,34.48,34.49,8400.0,34.52,34.52,34.48,34.49,8400.0
2009-08-18 12:55:00,34.49,34.5,34.49,34.49,8500.0,34.49,34.5,34.49,34.49,8500.0
2009-08-18 13:00:00,34.5,34.53,34.49,34.52,18700.0,34.5,34.53,34.49,34.52,18700.0
2009-08-18 13:05:00,34.52,34.53,34.49,34.5,6600.0,34.52,34.53,34.49,34.5,6600.0
2009-08-18 13:10:00,34.5,34.53,34.49,34.51,19000.0,34.5,34.53,34.49,34.51,19000.0
2009-08-18 13:15:00,34.5,34.51,34.49,34.5,13000.0,34.5,34.51,34.49,34.5,13000.0
2009-08-18 13:20:00,34.5,34.51,34.49,34.5,9000.0,34.5,34.51,34.49,34.5,9000.0
2009-08-18 13:25:00,34.49,34.51,34.49,34.5,11100.0,34.49,34.51,34.49,34.5,11100.0
2009-08-18 13:30:00,34.51,34.54,34.49,34.5,18600.0,34.51,34.54,34.49,34.5,18600.0
2009-08-18 13:35:00,34.5,34.51,34.48,34.5,12200.0,34.5,34.51,34.48,34.5,12200.0
2009-08-18 13:40:00,34.49,34.5,34.49,34.5,7900.0,34.49,34.5,34.49,34.5,7900.0
2009-08-18 13:45:00,34.51,34.51,34.48,34.5,5700.0,34.51,34.51,34.48,34.5,5700.0
2009-08-18 13:50:00,34.51,34.51,34.45,34.46,11500.0,34.51,34.51,34.45,34.46,11500.0
2009-08-18 13:55:00,34.45,34.5,34.45,34.5,13000.0,34.45,34.5,34.45,34.5,13000.0
2009-08-18 14:00:00,34.5,34.54,34.49,34.5,17200.0,34.5,34.54,34.49,34.5,17200.0
2009-08-18 14:05:00,34.5,34.53,34.49,34.53,14000.0,34.5,34.53,34.49,34.53,14000.0
2009-08-18 14:10:00,34.52,34.57,34.5,34.54,18100.0,34.52,34.57,34.5,34.54,18100.0
2009-08-18 14:15:00,34.54,34.54,34.5,34.52,9900.0,34.54,34.54,34.5,34.52,9900.0
2009-08-18 14:20:00,34.52,34.54,34.5,34.54,7200.0,34.52,34.54,34.5,34.54,7200.0
2009-08-18 14:25:00,34.54,34.54,34.49,34.54,44600.0,34.54,34.54,34.49,34.54,44600.0
2009-08-18 14:30:00,34.54,34.55,34.5,34.5,23100.0,34.54,34.55,34.5,34.5,23100.0
2009-08-18 14:35:00,34.53,34.54,34.5,34.51,16500.0,34.53,34.54,34.5,34.51,16500.0
2009-08-18 14:40:00,34.51,34.52,34.51,34.52,4300.0,34.51,34.52,34.51,34.52,4300.0
2009-08-18 14:45:00,34.52,34.54,34.51,34.53,10200.0,34.52,34.54,34.51,34.53,10200.0
2009-08-18 14:50:00,34.53,34.54,34.52,34.54,7300.0,34.53,34.54,34.52,34.54,7300.0
2009-08-18 14:55:00,34.53,34.53,34.51,34.51,5900.0,34.53,34.53,34.51,34.51,5900.0
2009-08-18 15:00:00,34.52,34.54,34.51,34.51,14900.0,34.52,34.54,34.51,34.51,14900.0
2009-08-18 15:05:00,34.51,34.52,34.5,34.5,9500.0,34.51,34.52,34.5,34.5,9500.0
2009-08-18 15:10:00,34.51,34.52,34.5,34.51,6400.0,34.51,34.52,34.5,34.51,6400.0
2009-08-18 15:15:00,34.5,34.56,34.5,34.53,8300.0,34.5,34.56,34.5,34.53,8300.0
2009-08-18 15:20:00,34.53,34.54,34.52,34.52,6300.0,34.53,34.54,34.52,34.52,6300.0
2009-08-18 15:25:00,34.52,34.55,34.49,34.5,34600.0,34.52,34.55,34.49,34.5,34600.0
2009-08-18 15:30:00,34.5,34.55,34.49,34.53,22700.0,34.5,34.55,34.49,34.53,22700.0
2009-08-18 15:35:00,34.53,34.53,34.44,34.45,60800.0,34.53,34.53,34.44,34.45,60800.0
2009-08-18 15:40:00,34.46,34.53,34.46,34.53,20300.0,34.46,34.53,34.46,34.53,20300.0
2009-08-18 15:45:00,34.53,34.54,34.5,34.53,19600.0,34.53,34.54,34.5,34.53,19600.0
2009-08-18 15:50:00,34.53,34.6,34.52,34.52,61400.0,34.53,34.6,34.52,34.52,61400.0
2009-08-18 15:55:00,34.53,34.57,34.5,34.55,88500.0,34.53,34.57,34.5,34.55,88500.0
2009-08-19 09:30:00,34.31,34.51,34.26,34.51,40500.0,34.31,34.51,34.26,34.51,40500.0
2009-08-19 09:35:00,34.51,34.99,34.5,34.95,51600.0,34.51,34.99,34.5,34.95,51600.0
2009-08-19 09:40:00,34.99,35.2,34.97,35.08,20800.0,34.99,35.2,34.97,35.08,20800.0
2009-08-19 09:45:00,35.08,35.19,34.86,34.86,26600.0,35.08,35.19,34.86,34.86,26600.0
2009-08-19 09:50:00,34.88,35.17,34.88,35.1,21600.0,34.88,35.17,34.88,35.1,21600.0
2009-08-19 09:55:00,35.11,35.3,35.11,35.24,26100.0,35.11,35.3,35.11,35.24,26100.0
2009-08-19 10:00:00,35.23,35.3,35.15,35.16,36800.0,35.23,35.3,35.15,35.16,36800.0
2009-08-19 10:05:00,35.18,35.26,35.16,35.24,24400.0,35.18,35.26,35.16,35.24,24400.0
2009-08-19 10:10:00,35.22,35.28,35.21,35.28,9600.0,35.22,35.28,35.21,35.28,9600.0
2009-08-19 10:15:00,35.27,35.27,35.09,35.14,44500.0,35.27,35.27,35.09,35.14,44500.0
2009-08-19 10:20:00,35.13,35.21,35.13,35.15,18700.0,35.13,35.21,35.13,35.15,18700.0
2009-08-19 10:25:00,35.14,35.2,35.14,35.2,18300.0,35.14,35.2,35.14,35.2,18300.0
2009-08-19 10:30:00,35.2,35.21,35.13,35.15,34600.0,35.2,35.21,35.13,35.15,34600.0
2009-08-19 10:35:00,35.13,35.15,35.07,35.12,9200.0,35.13,35.15,35.07,35.12,9200.0
2009-08-19 10:40:00,35.14,35.17,35.08,35.16,15200.0,35.14,35.17,35.08,35.16,15200.0
2009-08-19 10:45:00,35.13,35.18,35.08,35.16,9700.0,35.13,35.18,35.08,35.16,9700.0
2009-08-19 10:50:00,35.15,35.21,35.15,35.2,32700.0,35.15,35.21,35.15,35.2,32700.0
2009-08-19 10:55:00,35.2,35.26,35.18,35.23,51000.0,35.2,35.26,35.18,35.23,51000.0
2009-08-19 11:00:00,35.22,35.29,35.19,35.28,30000.0,35.22,35.29,35.19,35.28,30000.0
2009-08-19 11:05:00,35.29,35.3,35.17,35.19,18300.0,35.29,35.3,35.17,35.19,18300.0
2009-08-19 11:10:00,35.19,35.19,35.13,35.14,7600.0,35.19,35.19,35.13,35.14,7600.0
2009-08-19 11:15:00,35.14,35.22,35.14,35.19,16700.0,35.14,35.22,35.14,35.19,16700.0
2009-08-19 11:20:00,35.19,35.22,35.17,35.18,7800.0,35.19,35.22,35.17,35.18,7800.0
2009-08-19 11:25:00,35.19,35.24,35.19,35.24,5000.0,35.19,35.24,35.19,35.24,5000.0
2009-08-19 11:30:00,35.24,35.33,35.24,35.33,11100.0,35.24,35.33,35.24,35.33,11100.0
2009-08-19 11:35:00,35.34,35.35,35.3,35.35,10400.0,35.34,35.35,35.3,35.35,10400.0
2009-08-19 11:40:00,35.35,35.46,35.35,35.39,18600.0,35.35,35.46,35.35,35.39,18600.0
2009-08-19 11:45:00,35.39,35.45,35.37,35.43,7000.0,35.39,35.45,35.37,35.43,7000.0
2009-08-19 11:50:00,35.44,35.67,35.42,35.65,36300.0,35.44,35.67,35.42,35.65,36300.0
2009-08-19 11:55:00,35.66,35.73,35.62,35.67,24900.0,35.66,35.73,35.62,35.67,24900.0
2009-08-19 12:00:00,35.69,35.84,35.68,35.84,25800.0,35.69,35.84,35.68,35.84,25800.0
2009-08-19 12:05:00,35.82,35.88,35.78,35.82,23200.0,35.82,35.88,35.78,35.82,23200.0
2009-08-19 12:10:00,35.82,35.92,35.81,35.88,16900.0,35.82,35.92,35.81,35.88,16900.0
2009-08-19 12:15:00,35.89,35.97,35.88,35.94,25600.0,35.89,35.97,35.88,35.94,25600.0
2009-08-19 12:20:00,35.95,36.02,35.94,36.01,42300.0,35.95,36.02,35.94,36.01,42300.0
2009-08-19 12:25:00,36.01,36.02,36.0,36.0,12500.0,36.01,36.02,36.0,36.0,12500.0
2009-08-19 12:30:00,36.0,36.03,35.99,36.01,20600.0,36.0,36.03,35.99,36.01,20600.0
2009-08-19 12:35:00,36.02,36.06,35.99,36.03,13100.0,36.02,36.06,35.99,36.03,13100.0
2009-08-19 12:40:00,36.01,36.05,35.91,35.92,21000.0,36.01,36.05,35.91,35.92,21000.0
2009-08-19 12:45:00,35.93,36.02,35.92,36.02,12100.0,35.93,36.02,35.92,36.02,12100.0
2009-08-19 12:50:00,36.04,36.05,35.97,36.01,11400.0,36.04,36.05,35.97,36.01,11400.0
2009-08-19 12:55:00,36.01,36.03,35.98,35.99,7000.0,36.01,36.03,35.98,35.99,7000.0
2009-08-19 13:00:00,35.99,36.01,35.98,36.01,12300.0,35.99,36.01,35.98,36.01,12300.0
2009-08-19 13:05:00,36.0,36.05,35.98,36.04,11900.0,36.0,36.05,35.98,36.04,11900.0
2009-08-19 13:10:00,36.04,36.05,36.01,36.04,6000.0,36.04,36.05,36.01,36.04,6000.0
2009-08-19 13:15:00,36.04,36.05,36.02,36.03,5700.0,36.04,36.05,36.02,36.03,5700.0
2009-08-19 13:20:00,36.04,36.05,35.99,36.01,17600.0,36.04,36.05,35.99,36.01,17600.0
2009-08-19 13:25:00,35.99,36.02,35.95,35.98,36700.0,35.99,36.02,35.95,35.98,36700.0
2009-08-19 13:30:00,36.0,36.0,35.98,35.98,8100.0,36.0,36.0,35.98,35.98,8100.0
2009-08-19 13:35:00,35.99,36.0,35.97,35.98,6400.0,35.99,36.0,35.97,35.98,6400.0
2009-08-19 13:40:00,35.97,35.98,35.96,35.96,3100.0,35.97,35.98,35.96,35.96,3100.0
2009-08-19 13:45:00,35.95,35.95,35.87,35.91,28800.0,35.95,35.95,35.87,35.91,28800.0
2009-08-19 13:50:00,35.9,35.9,35.86,35.88,30000.0,35.9,35.9,35.86,35.88,30000.0
2009-08-19 13:55:00,35.87,35.92,35.87,35.89,7100.0,35.87,35.92,35.87,35.89,7100.0
2009-08-19 14:00:00,35.87,35.9,35.83,35.86,9900.0,35.87,35.9,35.83,35.86,9900.0
2009-08-19 14:05:00,35.86,35.87,35.8,35.83,15000.0,35.86,35.87,35.8,35.83,15000.0
2009-08-19 14:10:00,35.82,35.85,35.81,35.81,2600.0,35.82,35.85,35.81,35.81,2600.0
2009-08-19 14:15:00,35.81,35.82,35.78,35.8,8900.0,35.81,35.82,35.78,35.8,8900.0
2009-08-19 14:20:00,35.8,35.85,35.73,35.75,16300.0,35.8,35.85,35.73,35.75,16300.0
2009-08-19 14:25:00,35.75,35.79,35.75,35.76,5300.0,35.75,35.79,35.75,35.76,5300.0
2009-08-19 14:30:00,35.76,35.78,35.75,35.76,5700.0,35.76,35.78,35.75,35.76,5700.0
2009-08-19 14:35:00,35.76,35.82,35.75,35.82,7900.0,35.76,35.82,35.75,35.82,7900.0
2009-08-19 14:40:00,35.82,35.86,35.79,35.85,12000.0,35.82,35.86,35.79,35.85,12000.0
2009-08-19 14:45:00,35.84,35.87,35.8,35.82,10400.0,35.84,35.87,35.8,35.82,10400.0
2009-08-19 14:50:00,35.82,35.9,35.82,35.9,7600.0,35.82,35.9,35.82,35.9,7600.0
2009-08-19 14:55:00,35.91,35.95,35.9,35.93,13400.0,35.91,35.95,35.9,35.93,13400.0
2009-08-19 15:00:00,35.93,35.94,35.89,35.9,26800.0,35.93,35.94,35.89,35.9,26800.0
2009-08-19 15:05:00,35.9,35.9,35.84,35.84,17300.0,35.9,35.9,35.84,35.84,17300.0
2009-08-19 15:10:00,35.84,35.87,35.84,35.86,21800.0,35.84,35.87,35.84,35.86,21800.0
2009-08-19 15:15:00,35.85,35.85,35.81,35.83,18300.0,35.85,35.85,35.81,35.83,18300.0
2009-08-19 15:20:00,35.82,35.84,35.77,35.84,20400.0,35.82,35.84,35.77,35.84,20400.0
2009-08-19 15:25:00,35.85,35.89,35.84,35.85,14300.0,35.85,35.89,35.84,35.85,14300.0
2009-08-19 15:30:00,35.86,35.88,35.85,35.88,15400.0,35.86,35.88,35.85,35.88,15400.0
2009-08-19 15:35:00,35.86,35.96,35.86,35.96,21300.0,35.86,35.96,35.86,35.96,21300.0
2009-08-19 15:40:00,35.95,35.97,35.95,35.96,27200.0,35.95,35.97,35.95,35.96,27200.0
2009-08-19 15:45:00,35.96,35.98,35.9,35.94,66000.0,35.96,35.98,35.9,35.94,66000.0
2009-08-19 15:50:00,35.94,36.04,35.94,36.01,125600.0,35.94,36.04,35.94,36.01,125600.0
2009-08-19 15:55:00,36.01,36.08,36.01,36.07,176700.0,36.01,36.08,36.01,36.07,176700.0
2009-08-20 09:30:00,36.12,36.12,35.77,35.78,25200.0,36.12,36.12,35.77,35.78,25200.0
2009-08-20 09:35:00,35.78,35.92,35.77,35.92,14300.0,35.78,35.92,35.77,35.92,14300.0
2009-08-20 09:40:00,35.99,36.16,35.99,36.03,22700.0,35.99,36.16,35.99,36.03,22700.0
2009-08-20 09:45:00,36.0,36.14,36.0,36.12,10400.0,36.0,36.14,36.0,36.12,10400.0
2009-08-20 09:50:00,36.11,36.11,36.06,36.06,10500.0,36.11,36.11,36.06,36.06,10500.0
2009-08-20 09:55:00,36.06,36.08,36.0,36.08,12400.0,36.06,36.08,36.0,36.08,12400.0
2009-08-20 10:00:00,36.1,36.16,36.08,36.15,9500.0,36.1,36.16,36.08,36.15,9500.0
2009-08-20 10:05:00,36.15,36.3,36.14,36.25,23000.0,36.15,36.3,36.14,36.25,23000.0
2009-08-20 10:10:00,36.26,36.26,36.17,36.23,19600.0,36.26,36.26,36.17,36.23,19600.0
2009-08-20 10:15:00,36.23,36.25,36.05,36.07,14600.0,36.23,36.25,36.05,36.07,14600.0
2009-08-20 10:20:00,36.06,36.09,35.96,36.04,16500.0,36.06,36.09,35.96,36.04,16500.0
2009-08-20 10:25:00,36.04,36.05,36.0,36.02,8100.0,36.04,36.05,36.0,36.02,8100.0
2009-08-20 10:30:00,36.02,36.08,36.01,36.05,8600.0,36.02,36.08,36.01,36.05,8600.0
2009-08-20 10:35:00,36.06,36.11,36.05,36.11,7800.0,36.06,36.11,36.05,36.11,7800.0
2009-08-20 10:40:00,36.11,36.23,36.11,36.23,7400.0,36.11,36.23,36.11,36.23,7400.0
2009-08-20 10:45:00,36.21,36.21,36.16,36.16,4200.0,36.21,36.21,36.16,36.16,4200.0
2009-08-20 10:50:00,36.16,36.17,36.07,36.09,10200.0,36.16,36.17,36.07,36.09,10200.0
2009-08-20 10:55:00,36.1,36.1,36.03,36.03,4600.0,36.1,36.1,36.03,36.03,4600.0
2009-08-20 11:00:00,36.02,36.06,36.0,36.04,9400.0,36.02,36.06,36.0,36.04,9400.0
2009-08-20 11:05:00,36.05,36.05,36.0,36.01,8600.0,36.05,36.05,36.0,36.01,8600.0
2009-08-20 11:10:00,36.01,36.02,35.99,36.0,7300.0,36.01,36.02,35.99,36.0,7300.0
2009-08-20 11:15:00,36.0,36.01,35.9,35.91,10000.0,36.0,36.01,35.9,35.91,10000.0
2009-08-20 11:20:00,35.9,35.91,35.88,35.89,10000.0,35.9,35.91,35.88,35.89,10000.0
2009-08-20 11:25:00,35.89,35.89,35.87,35.88,5100.0,35.89,35.89,35.87,35.88,5100.0
2009-08-20 11:30:00,35.89,35.89,35.85,35.85,5200.0,35.89,35.89,35.85,35.85,5200.0
2009-08-20 11:35:00,35.85,35.87,35.79,35.87,30300.0,35.85,35.87,35.79,35.87,30300.0
2009-08-20 11:40:00,35.88,35.9,35.85,35.87,10700.0,35.88,35.9,35.85,35.87,10700.0
2009-08-20 11:45:00,35.87,35.87,35.84,35.87,13000.0,35.87,35.87,35.84,35.87,13000.0
2009-08-20 11:50:00,35.87,35.97,35.86,35.93,21000.0,35.87,35.97,35.86,35.93,21000.0
2009-08-20 11:55:00,35.93,35.93,35.89,35.9,2600.0,35.93,35.93,35.89,35.9,2600.0
2009-08-20 12:00:00,35.9,35.92,35.86,35.86,3500.0,35.9,35.92,35.86,35.86,3500.0
2009-08-20 12:05:00,35.85,35.85,35.83,35.83,1800.0,35.85,35.85,35.83,35.83,1800.0
2009-08-20 12:10:00,35.83,35.84,35.81,35.83,4300.0,35.83,35.84,35.81,35.83,4300.0
2009-08-20 12:15:00,35.83,35.88,35.83,35.88,2200.0,35.83,35.88,35.83,35.88,2200.0
2009-08-20 12:20:00,35.89,35.91,35.88,35.88,4400.0,35.89,35.91,35.88,35.88,4400.0
2009-08-20 12:25:00,35.86,35.87,35.85,35.87,5000.0,35.86,35.87,35.85,35.87,5000.0
2009-08-20 12:30:00,35.87,35.92,35.87,35.89,2600.0,35.87,35.92,35.87,35.89,2600.0
2009-08-20 12:35:00,35.89,35.89,35.85,35.86,5200.0,35.89,35.89,35.85,35.86,5200.0
2009-08-20 12:40:00,35.88,35.91,35.88,35.91,5200.0,35.88,35.91,35.88,35.91,5200.0
2009-08-20 12:45:00,35.9,35.96,35.9,35.95,4700.0,35.9,35.96,35.9,35.95,4700.0
2009-08-20 12:50:00,35.95,35.98,35.93,35.98,5700.0,35.95,35.98,35.93,35.98,5700.0
2009-08-20 12:55:00,35.98,35.99,35.96,35.99,2700.0,35.98,35.99,35.96,35.99,2700.0
2009-08-20 13:00:00,35.99,36.0,35.98,35.99,2300.0,35.99,36.0,35.98,35.99,2300.0
2009-08-20 13:05:00,35.98,36.02,35.98,36.0,6100.0,35.98,36.02,35.98,36.0,6100.0
2009-08-20 13:10:00,36.0,36.0,35.95,35.99,4500.0,36.0,36.0,35.95,35.99,4500.0
2009-08-20 13:15:00,35.98,36.01,35.98,36.01,600.0,35.98,36.01,35.98,36.01,600.0
2009-08-20 13:20:00,36.0,36.0,36.0,36.0,400.0,36.0,36.0,36.0,36.0,400.0
2009-08-20 13:25:00,36.01,36.06,36.01,36.06,5000.0,36.01,36.06,36.01,36.06,5000.0
2009-08-20 13:30:00,36.08,36.11,36.07,36.11,2600.0,36.08,36.11,36.07,36.11,2600.0
2009-08-20 13:35:00,36.12,36.12,36.09,36.1,6600.0,36.12,36.12,36.09,36.1,6600.0
2009-08-20 13:40:00,36.1,36.1,36.04,36.07,7200.0,36.1,36.1,36.04,36.07,7200.0
2009-08-20 13:45:00,36.07,36.08,36.07,36.07,1300.0,36.07,36.08,36.07,36.07,1300.0
2009-08-20 13:50:00,36.07,36.07,36.02,36.06,8100.0,36.07,36.07,36.02,36.06,8100.0
2009-08-20 13:55:00,36.06,36.07,36.05,36.07,2000.0,36.06,36.07,36.05,36.07,2000.0
2009-08-20 14:00:00,36.06,36.07,36.04,36.06,5400.0,36.06,36.07,36.04,36.06,5400.0
2009-08-20 14:05:00,36.06,36.06,36.05,36.06,5800.0,36.06,36.06,36.05,36.06,5800.0
2009-08-20 14:10:00,36.06,36.08,36.05,36.08,6000.0,36.06,36.08,36.05,36.08,6000.0
2009-08-20 14:15:00,36.08,36.08,36.05,36.05,7100.0,36.08,36.08,36.05,36.05,7100.0
2009-08-20 14:20:00,36.05,36.05,35.99,36.01,6200.0,36.05,36.05,35.99,36.01,6200.0
2009-08-20 14:25:00,36.01,36.01,35.97,35.97,7100.0,36.01,36.01,35.97,35.97,7100.0
2009-08-20 14:30:00,35.98,35.98,35.97,35.97,800.0,35.98,35.98,35.97,35.97,800.0
2009-08-20 14:35:00,35.97,35.99,35.95,35.98,8300.0,35.97,35.99,35.95,35.98,8300.0
2009-08-20 14:40:00,35.99,36.0,35.98,35.99,13700.0,35.99,36.0,35.98,35.99,13700.0
2009-08-20 14:45:00,35.98,36.0,35.98,36.0,3800.0,35.98,36.0,35.98,36.0,3800.0
2009-08-20 14:50:00,36.02,36.05,36.02,36.03,4800.0,36.02,36.05,36.02,36.03,4800.0
2009-08-20 14:55:00,36.02,36.05,36.02,36.04,3500.0,36.02,36.05,36.02,36.04,3500.0
2009-08-20 15:00:00,36.05,36.12,36.05,36.1,4900.0,36.05,36.12,36.05,36.1,4900.0
2009-08-20 15:05:00,36.09,36.13,36.09,36.13,3900.0,36.09,36.13,36.09,36.13,3900.0
2009-08-20 15:10:00,36.12,36.13,36.12,36.12,3700.0,36.12,36.13,36.12,36.12,3700.0
2009-08-20 15:15:00,36.13,36.14,36.12,36.13,13900.0,36.13,36.14,36.12,36.13,13900.0
2009-08-20 15:20:00,36.14,36.2,36.13,36.2,20800.0,36.14,36.2,36.13,36.2,20800.0
2009-08-20 15:25:00,36.2,36.24,36.19,36.21,13700.0,36.2,36.24,36.19,36.21,13700.0
2009-08-20 15:30:00,36.22,36.34,36.21,36.28,26800.0,36.22,36.34,36.21,36.28,26800.0
2009-08-20 15:35:00,36.28,36.28,36.25,36.27,16400.0,36.28,36.28,36.25,36.27,16400.0
2009-08-20 15:40:00,36.27,36.28,36.19,36.22,45200.0,36.27,36.28,36.19,36.22,45200.0
2009-08-20 15:45:00,36.24,36.28,36.23,36.27,55700.0,36.24,36.28,36.23,36.27,55700.0
2009-08-20 15:50:00,36.27,36.29,36.25,36.25,45400.0,36.27,36.29,36.25,36.25,45400.0
2009-08-20 15:55:00,36.26,36.33,36.21,36.33,49300.0,36.26,36.33,36.21,36.33,49300.0
2009-08-21 09:30:00,36.56,37.0,36.46,36.8,234800.0,36.56,37.0,36.46,36.8,234800.0
2009-08-21 09:35:00,36.83,36.85,36.48,36.63,17300.0,36.83,36.85,36.48,36.63,17300.0
2009-08-21 09:40:00,36.63,36.68,36.45,36.45,11100.0,36.63,36.68,36.45,36.45,11100.0
2009-08-21 09:45:00,36.47,36.47,36.17,36.17,12500.0,36.47,36.47,36.17,36.17,12500.0
2009-08-21 09:50:00,36.17,36.22,36.07,36.12,10200.0,36.17,36.22,36.07,36.12,10200.0
2009-08-21 09:55:00,36.11,36.41,36.1,36.38,11800.0,36.11,36.41,36.1,36.38,11800.0
2009-08-21 10:00:00,36.38,36.93,36.38,36.92,53100.0,36.38,36.93,36.38,36.92,53100.0
2009-08-21 10:05:00,36.89,36.99,36.83,36.92,16300.0,36.89,36.99,36.83,36.92,16300.0
2009-08-21 10:10:00,36.92,37.13,36.89,37.11,54600.0,36.92,37.13,36.89,37.11,54600.0
2009-08-21 10:15:00,37.14,37.14,37.0,37.01,24900.0,37.14,37.14,37.0,37.01,24900.0
2009-08-21 10:20:00,37.01,37.04,36.91,37.04,16900.0,37.01,37.04,36.91,37.04,16900.0
2009-08-21 10:25:00,37.02,37.04,36.93,36.93,13700.0,37.02,37.04,36.93,36.93,13700.0
2009-08-21 10:30:00,36.92,36.94,36.84,36.84,32200.0,36.92,36.94,36.84,36.84,32200.0
2009-08-21 10:35:00,36.86,37.05,36.86,37.03,10400.0,36.86,37.05,36.86,37.03,10400.0
2009-08-21 10:40:00,37.01,37.13,36.99,37.01,22100.0,37.01,37.13,36.99,37.01,22100.0
2009-08-21 10:45:00,37.02,37.04,36.99,37.0,8500.0,37.02,37.04,36.99,37.0,8500.0
2009-08-21 10:50:00,37.0,37.05,36.99,36.99,7000.0,37.0,37.05,36.99,36.99,7000.0
2009-08-21 10:55:00,37.0,37.01,36.96,36.98,36700.0,37.0,37.01,36.96,36.98,36700.0
2009-08-21 11:00:00,37.01,37.05,36.98,36.99,8200.0,37.01,37.05,36.98,36.99,8200.0
2009-08-21 11:05:00,36.98,36.98,36.93,36.97,9300.0,36.98,36.98,36.93,36.97,9300.0
2009-08-21 11:10:00,37.0,37.01,36.97,36.98,6300.0,37.0,37.01,36.97,36.98,6300.0
2009-08-21 11:15:00,36.98,36.98,36.91,36.95,6800.0,36.98,36.98,36.91,36.95,6800.0
2009-08-21 11:20:00,36.93,37.01,36.9,36.99,11000.0,36.93,37.01,36.9,36.99,11000.0
2009-08-21 11:25:00,36.99,37.04,36.98,37.01,10100.0,36.99,37.04,36.98,37.01,10100.0
2009-08-21 11:30:00,37.0,37.07,36.91,37.04,10000.0,37.0,37.07,36.91,37.04,10000.0
2009-08-21 11:35:00,37.04,37.04,36.97,36.99,2800.0,37.04,37.04,36.97,36.99,2800.0
2009-08-21 11:40:00,36.99,37.09,36.99,37.07,15700.0,36.99,37.09,36.99,37.07,15700.0
2009-08-21 11:45:00,37.07,37.13,37.05,37.13,15200.0,37.07,37.13,37.05,37.13,15200.0
2009-08-21 11:50:00,37.13,37.13,37.07,37.07,5500.0,37.13,37.13,37.07,37.07,5500.0
2009-08-21 11:55:00,37.05,37.08,37.05,37.08,5900.0,37.05,37.08,37.05,37.08,5900.0
2009-08-21 12:00:00,37.08,37.08,36.97,37.01,7900.0,37.08,37.08,36.97,37.01,7900.0
2009-08-21 12:05:00,37.01,37.06,37.01,37.06,3600.0,37.01,37.06,37.01,37.06,3600.0
2009-08-21 12:10:00,37.06,37.07,36.98,36.98,23100.0,37.06,37.07,36.98,36.98,23100.0
2009-08-21 12:15:00,36.98,37.01,36.97,37.0,12700.0,36.98,37.01,36.97,37.0,12700.0
2009-08-21 12:20:00,37.01,37.06,37.0,37.0,8800.0,37.01,37.06,37.0,37.0,8800.0
2009-08-21 12:25:00,37.01,37.03,36.96,36.96,21100.0,37.01,37.03,36.96,36.96,21100.0
2009-08-21 12:30:00,36.96,36.97,36.96,36.96,1000.0,36.96,36.97,36.96,36.96,1000.0
2009-08-21 12:35:00,36.96,37.0,36.96,36.97,15000.0,36.96,37.0,36.96,36.97,15000.0
2009-08-21 12:40:00,36.98,37.0,36.98,37.0,6600.0,36.98,37.0,36.98,37.0,6600.0
2009-08-21 12:45:00,37.0,37.06,37.0,37.05,6100.0,37.0,37.06,37.0,37.05,6100.0
2009-08-21 12:50:00,37.06,37.07,37.03,37.04,5500.0,37.06,37.07,37.03,37.04,5500.0
2009-08-21 12:55:00,37.03,37.05,36.97,36.97,4200.0,37.03,37.05,36.97,36.97,4200.0
2009-08-21 13:00:00,36.97,36.98,36.95,36.95,5600.0,36.97,36.98,36.95,36.95,5600.0
2009-08-21 13:05:00,36.94,36.94,36.9,36.92,2800.0,36.94,36.94,36.9,36.92,2800.0
2009-08-21 13:10:00,36.93,36.93,36.91,36.92,1100.0,36.93,36.93,36.91,36.92,1100.0
2009-08-21 13:15:00,36.92,36.92,36.89,36.91,10300.0,36.92,36.92,36.89,36.91,10300.0
2009-08-21 13:20:00,36.91,36.91,36.87,36.87,3100.0,36.91,36.91,36.87,36.87,3100.0
2009-08-21 13:25:00,36.87,36.87,36.83,36.87,8800.0,36.87,36.87,36.83,36.87,8800.0
2009-08-21 13:30:00,36.87,36.9,36.86,36.89,3300.0,36.87,36.9,36.86,36.89,3300.0
2009-08-21 13:35:00,36.89,36.9,36.84,36.85,19800.0,36.89,36.9,36.84,36.85,19800.0
2009-08-21 13:40:00,36.85,36.87,36.83,36.83,6500.0,36.85,36.87,36.83,36.83,6500.0
2009-08-21 13:45:00,36.83,36.83,36.77,36.79,8600.0,36.83,36.83,36.77,36.79,8600.0
2009-08-21 13:50:00,36.8,36.87,36.8,36.85,5300.0,36.8,36.87,36.8,36.85,5300.0
2009-08-21 13:55:00,36.85,36.86,36.83,36.83,9200.0,36.85,36.86,36.83,36.83,9200.0
2009-08-21 14:00:00,36.83,36.86,36.83,36.86,8700.0,36.83,36.86,36.83,36.86,8700.0
2009-08-21 14:05:00,36.84,36.89,36.84,36.88,4900.0,36.84,36.89,36.84,36.88,4900.0
2009-08-21 14:10:00,36.87,36.94,36.87,36.92,7900.0,36.87,36.94,36.87,36.92,7900.0
2009-08-21 14:15:00,36.92,36.94,36.9,36.9,7200.0,36.92,36.94,36.9,36.9,7200.0
2009-08-21 14:20:00,36.91,36.94,36.9,36.93,6300.0,36.91,36.94,36.9,36.93,6300.0
2009-08-21 14:25:00,36.94,36.94,36.9,36.91,7500.0,36.94,36.94,36.9,36.91,7500.0
2009-08-21 14:30:00,36.92,36.92,36.87,36.9,12700.0,36.92,36.92,36.87,36.9,12700.0
2009-08-21 14:35:00,36.9,36.92,36.9,36.92,7600.0,36.9,36.92,36.9,36.92,7600.0
2009-08-21 14:40:00,36.91,36.91,36.9,36.9,2200.0,36.91,36.91,36.9,36.9,2200.0
2009-08-21 14:45:00,36.91,36.91,36.9,36.91,3400.0,36.91,36.91,36.9,36.91,3400.0
2009-08-21 14:50:00,36.92,37.0,36.92,37.0,32300.0,36.92,37.0,36.92,37.0,32300.0
2009-08-21 14:55:00,37.01,37.09,37.0,37.07,21700.0,37.01,37.09,37.0,37.07,21700.0
2009-08-21 15:00:00,37.09,37.14,37.07,37.14,11200.0,37.09,37.14,37.07,37.14,11200.0
2009-08-21 15:05:00,37.14,37.15,37.09,37.09,14900.0,37.14,37.15,37.09,37.09,14900.0
2009-08-21 15:10:00,37.09,37.12,37.05,37.09,33100.0,37.09,37.12,37.05,37.09,33100.0
2009-08-21 15:15:00,37.09,37.19,37.09,37.17,21100.0,37.09,37.19,37.09,37.17,21100.0
2009-08-21 15:20:00,37.16,37.17,37.12,37.15,13600.0,37.16,37.17,37.12,37.15,13600.0
2009-08-21 15:25:00,37.15,37.16,37.13,37.16,13900.0,37.15,37.16,37.13,37.16,13900.0
2009-08-21 15:30:00,37.15,37.17,37.14,37.16,19400.0,37.15,37.17,37.14,37.16,19400.0
2009-08-21 15:35:00,37.16,37.21,37.16,37.21,22600.0,37.16,37.21,37.16,37.21,22600.0
2009-08-21 15:40:00,37.21,37.25,37.17,37.22,58200.0,37.21,37.25,37.17,37.22,58200.0
2009-08-21 15:45:00,37.21,37.24,37.16,37.2,32700.0,37.21,37.24,37.16,37.2,32700.0
2009-08-21 15:50:00,37.21,37.29,37.2,37.2,72400.0,37.21,37.29,37.2,37.2,72400.0
2009-08-21 15:55:00,37.2,37.22,37.1,37.13,96500.0,37.2,37.22,37.1,37.13,96500.0
2009-08-24 09:30:00,37.15,37.15,36.7,36.7,36000.0,37.15,37.15,36.7,36.7,36000.0
2009-08-24 09:35:00,36.66,36.7,36.45,36.69,27200.0,36.66,36.7,36.45,36.69,27200.0
2009-08-24 09:40:00,36.66,36.7,36.5,36.57,20300.0,36.66,36.7,36.5,36.57,20300.0
2009-08-24 09:45:00,36.57,36.6,36.4,36.42,28100.0,36.57,36.6,36.4,36.42,28100.0
2009-08-24 09:50:00,36.43,36.64,36.43,36.52,11500.0,36.43,36.64,36.43,36.52,11500.0
2009-08-24 09:55:00,36.53,36.71,36.53,36.71,12300.0,36.53,36.71,36.53,36.71,12300.0
2009-08-24 10:00:00,36.71,36.76,36.66,36.76,12500.0,36.71,36.76,36.66,36.76,12500.0
2009-08-24 10:05:00,36.76,36.89,36.69,36.89,23700.0,36.76,36.89,36.69,36.89,23700.0
2009-08-24 10:10:00,36.87,36.88,36.67,36.67,11600.0,36.87,36.88,36.67,36.67,11600.0
2009-08-24 10:15:00,36.66,36.77,36.63,36.74,8600.0,36.66,36.77,36.63,36.74,8600.0
2009-08-24 10:20:00,36.76,36.8,36.75,36.8,5200.0,36.76,36.8,36.75,36.8,5200.0
2009-08-24 10:25:00,36.8,36.85,36.78,36.81,10100.0,36.8,36.85,36.78,36.81,10100.0
2009-08-24 10:30:00,36.79,36.83,36.75,36.82,6200.0,36.79,36.83,36.75,36.82,6200.0
2009-08-24 10:35:00,36.82,36.92,36.81,36.88,15100.0,36.82,36.92,36.81,36.88,15100.0
2009-08-24 10:40:00,36.87,36.88,36.82,36.83,5900.0,36.87,36.88,36.82,36.83,5900.0
2009-08-24 10:45:00,36.84,36.87,36.79,36.79,8200.0,36.84,36.87,36.79,36.79,8200.0
2009-08-24 10:50:00,36.79,36.83,36.74,36.79,6600.0,36.79,36.83,36.74,36.79,6600.0
2009-08-24 10:55:00,36.79,36.79,36.74,36.79,3600.0,36.79,36.79,36.74,36.79,3600.0
2009-08-24 11:00:00,36.79,36.82,36.78,36.8,6500.0,36.79,36.82,36.78,36.8,6500.0
2009-08-24 11:05:00,36.8,36.84,36.8,36.83,5500.0,36.8,36.84,36.8,36.83,5500.0
2009-08-24 11:10:00,36.85,36.88,36.84,36.87,3600.0,36.85,36.88,36.84,36.87,3600.0
2009-08-24 11:15:00,36.87,36.87,36.78,36.86,17000.0,36.87,36.87,36.78,36.86,17000.0
2009-08-24 11:20:00,36.86,36.92,36.86,36.91,6800.0,36.86,36.92,36.86,36.91,6800.0
2009-08-24 11:25:00,36.89,36.92,36.88,36.9,11900.0,36.89,36.92,36.88,36.9,11900.0
2009-08-24 11:30:00,36.89,36.91,36.79,36.79,11400.0,36.89,36.91,36.79,36.79,11400.0
2009-08-24 11:35:00,36.79,36.8,36.74,36.78,8300.0,36.79,36.8,36.74,36.78,8300.0
2009-08-24 11:40:00,36.78,36.79,36.73,36.73,1800.0,36.78,36.79,36.73,36.73,1800.0
2009-08-24 11:45:00,36.72,36.72,36.67,36.68,4200.0,36.72,36.72,36.67,36.68,4200.0
2009-08-24 11:50:00,36.67,36.68,36.64,36.65,8100.0,36.67,36.68,36.64,36.65,8100.0
2009-08-24 11:55:00,36.65,36.65,36.64,36.64,3700.0,36.65,36.65,36.64,36.64,3700.0
2009-08-24 12:00:00,36.65,36.72,36.63,36.72,9200.0,36.65,36.72,36.63,36.72,9200.0
2009-08-24 12:05:00,36.72,36.74,36.7,36.72,5000.0,36.72,36.74,36.7,36.72,5000.0
2009-08-24 12:10:00,36.74,36.75,36.7,36.73,3900.0,36.74,36.75,36.7,36.73,3900.0
2009-08-24 12:15:00,36.72,36.74,36.71,36.73,3300.0,36.72,36.74,36.71,36.73,3300.0
2009-08-24 12:20:00,36.73,36.78,36.73,36.75,4700.0,36.73,36.78,36.73,36.75,4700.0
2009-08-24 12:25:00,36.75,36.82,36.75,36.79,10300.0,36.75,36.82,36.75,36.79,10300.0
2009-08-24 12:30:00,36.78,36.82,36.78,36.81,5800.0,36.78,36.82,36.78,36.81,5800.0
2009-08-24 12:35:00,36.81,36.89,36.78,36.85,18000.0,36.81,36.89,36.78,36.85,18000.0
2009-08-24 12:40:00,36.83,36.87,36.83,36.85,2500.0,36.83,36.87,36.83,36.85,2500.0
2009-08-24 12:45:00,36.85,36.87,36.78,36.78,4800.0,36.85,36.87,36.78,36.78,4800.0
2009-08-24 12:50:00,36.79,36.86,36.78,36.82,6800.0,36.79,36.86,36.78,36.82,6800.0
2009-08-24 12:55:00,36.81,36.85,36.78,36.84,13300.0,36.81,36.85,36.78,36.84,13300.0
2009-08-24 13:00:00,36.83,36.84,36.77,36.8,8200.0,36.83,36.84,36.77,36.8,8200.0
2009-08-24 13:05:00,36.8,36.83,36.73,36.75,16000.0,36.8,36.83,36.73,36.75,16000.0
2009-08-24 13:10:00,36.77,36.79,36.73,36.77,24700.0,36.77,36.79,36.73,36.77,24700.0
2009-08-24 13:15:00,36.77,36.79,36.73,36.76,4600.0,36.77,36.79,36.73,36.76,4600.0
2009-08-24 13:20:00,36.74,36.78,36.68,36.68,12600.0,36.74,36.78,36.68,36.68,12600.0
2009-08-24 13:25:00,36.67,36.76,36.65,36.67,24700.0,36.67,36.76,36.65,36.67,24700.0
2009-08-24 13:30:00,36.66,36.75,36.64,36.73,6300.0,36.66,36.75,36.64,36.73,6300.0
2009-08-24 13:35:00,36.73,36.78,36.72,36.76,4900.0,36.73,36.78,36.72,36.76,4900.0
2009-08-24 13:40:00,36.76,36.84,36.75,36.81,5500.0,36.76,36.84,36.75,36.81,5500.0
2009-08-24 13:45:00,36.82,36.83,36.75,36.75,3500.0,36.82,36.83,36.75,36.75,3500.0
2009-08-24 13:50:00,36.76,36.81,36.76,36.8,3100.0,36.76,36.81,36.76,36.8,3100.0
2009-08-24 13:55:00,36.8,36.8,36.77,36.8,2100.0,36.8,36.8,36.77,36.8,2100.0
2009-08-24 14:00:00,36.81,36.85,36.79,36.83,3600.0,36.81,36.85,36.79,36.83,3600.0
2009-08-24 14:05:00,36.83,36.89,36.81,36.83,4500.0,36.83,36.89,36.81,36.83,4500.0
2009-08-24 14:10:00,36.81,36.85,36.81,36.85,3800.0,36.81,36.85,36.81,36.85,3800.0
2009-08-24 14:15:00,36.85,36.89,36.84,36.84,5200.0,36.85,36.89,36.84,36.84,5200.0
2009-08-24 14:20:00,36.81,36.84,36.8,36.83,3000.0,36.81,36.84,36.8,36.83,3000.0
2009-08-24 14:25:00,36.82,36.84,36.8,36.81,5600.0,36.82,36.84,36.8,36.81,5600.0
2009-08-24 14:30:00,36.81,36.82,36.79,36.81,8400.0,36.81,36.82,36.79,36.81,8400.0
2009-08-24 14:35:00,36.81,36.86,36.8,36.81,6300.0,36.81,36.86,36.8,36.81,6300.0
2009-08-24 14:40:00,36.8,36.81,36.78,36.8,4500.0,36.8,36.81,36.78,36.8,4500.0
2009-08-24 14:45:00,36.8,36.81,36.79,36.79,4000.0,36.8,36.81,36.79,36.79,4000.0
2009-08-24 14:50:00,36.79,36.82,36.79,36.8,4900.0,36.79,36.82,36.79,36.8,4900.0
2009-08-24 14:55:00,36.8,36.81,36.77,36.78,8000.0,36.8,36.81,36.77,36.78,8000.0
2009-08-24 15:00:00,36.78,36.82,36.75,36.77,16000.0,36.78,36.82,36.75,36.77,16000.0
2009-08-24 15:05:00,36.76,36.81,36.74,36.74,13000.0,36.76,36.81,36.74,36.74,13000.0
2009-08-24 15:10:00,36.74,36.8,36.7,36.74,25100.0,36.74,36.8,36.7,36.74,25100.0
2009-08-24 15:15:00,36.74,36.74,36.62,36.62,9900.0,36.74,36.74,36.62,36.62,9900.0
2009-08-24 15:20:00,36.62,36.71,36.6,36.71,9100.0,36.62,36.71,36.6,36.71,9100.0
2009-08-24 15:25:00,36.72,36.79,36.71,36.76,7100.0,36.72,36.79,36.71,36.76,7100.0
2009-08-24 15:30:00,36.75,36.84,36.75,36.83,8200.0,36.75,36.84,36.75,36.83,8200.0
2009-08-24 15:35:00,36.84,36.84,36.71,36.71,8800.0,36.84,36.84,36.71,36.71,8800.0
2009-08-24 15:40:00,36.7,36.73,36.62,36.62,23100.0,36.7,36.73,36.62,36.62,23100.0
2009-08-24 15:45:00,36.63,36.7,36.6,36.67,31100.0,36.63,36.7,36.6,36.67,31100.0
2009-08-24 15:50:00,36.67,36.81,36.67,36.74,44900.0,36.67,36.81,36.67,36.74,44900.0
2009-08-24 15:55:00,36.75,36.82,36.74,36.82,44400.0,36.75,36.82,36.74,36.82,44400.0
2009-08-25 09:30:00,36.73,36.75,36.6,36.7,13700.0,36.73,36.75,36.6,36.7,13700.0
2009-08-25 09:35:00,36.64,36.96,36.64,36.95,8500.0,36.64,36.96,36.64,36.95,8500.0
2009-08-25 09:40:00,36.89,36.97,36.77,36.79,6400.0,36.89,36.97,36.77,36.79,6400.0
2009-08-25 09:45:00,36.78,36.83,36.75,36.83,3600.0,36.78,36.83,36.75,36.83,3600.0
2009-08-25 09:50:00,36.84,36.95,36.84,36.9,13600.0,36.84,36.95,36.84,36.9,13600.0
2009-08-25 09:55:00,36.9,36.9,36.83,36.89,7400.0,36.9,36.9,36.83,36.89,7400.0
2009-08-25 10:00:00,36.89,37.0,36.87,36.87,50600.0,36.89,37.0,36.87,36.87,50600.0
2009-08-25 10:05:00,36.87,36.94,36.81,36.9,26200.0,36.87,36.94,36.81,36.9,26200.0
2009-08-25 10:10:00,36.9,36.98,36.88,36.97,18700.0,36.9,36.98,36.88,36.97,18700.0
2009-08-25 10:15:00,36.97,36.97,36.87,36.94,20100.0,36.97,36.97,36.87,36.94,20100.0
2009-08-25 10:20:00,36.95,37.0,36.94,36.97,13300.0,36.95,37.0,36.94,36.97,13300.0
2009-08-25 10:25:00,36.95,36.99,36.9,36.9,11800.0,36.95,36.99,36.9,36.9,11800.0
2009-08-25 10:30:00,36.9,36.91,36.88,36.9,6300.0,36.9,36.91,36.88,36.9,6300.0
2009-08-25 10:35:00,36.9,37.0,36.9,36.96,7700.0,36.9,37.0,36.9,36.96,7700.0
2009-08-25 10:40:00,36.95,37.02,36.95,37.01,17300.0,36.95,37.02,36.95,37.01,17300.0
2009-08-25 10:45:00,37.01,37.02,36.96,36.96,11600.0,37.01,37.02,36.96,36.96,11600.0
2009-08-25 10:50:00,36.97,37.02,36.97,36.98,12200.0,36.97,37.02,36.97,36.98,12200.0
2009-08-25 10:55:00,36.96,36.99,36.89,36.9,8500.0,36.96,36.99,36.89,36.9,8500.0
2009-08-25 11:00:00,36.89,36.95,36.89,36.89,10700.0,36.89,36.95,36.89,36.89,10700.0
2009-08-25 11:05:00,36.88,36.88,36.78,36.79,9100.0,36.88,36.88,36.78,36.79,9100.0
2009-08-25 11:10:00,36.78,36.83,36.77,36.82,12500.0,36.78,36.83,36.77,36.82,12500.0
2009-08-25 11:15:00,36.81,36.83,36.81,36.83,8900.0,36.81,36.83,36.81,36.83,8900.0
2009-08-25 11:20:00,36.83,36.86,36.81,36.86,5500.0,36.83,36.86,36.81,36.86,5500.0
2009-08-25 11:25:00,36.85,36.91,36.84,36.89,7400.0,36.85,36.91,36.84,36.89,7400.0
2009-08-25 11:30:00,36.87,36.87,36.79,36.85,7500.0,36.87,36.87,36.79,36.85,7500.0
2009-08-25 11:35:00,36.85,36.86,36.79,36.85,7300.0,36.85,36.86,36.79,36.85,7300.0
2009-08-25 11:40:00,36.86,36.87,36.85,36.85,7500.0,36.86,36.87,36.85,36.85,7500.0
2009-08-25 11:45:00,36.84,36.84,36.72,36.74,8600.0,36.84,36.84,36.72,36.74,8600.0
2009-08-25 11:50:00,36.74,36.75,36.71,36.75,5000.0,36.74,36.75,36.71,36.75,5000.0
2009-08-25 11:55:00,36.75,36.76,36.75,36.75,1300.0,36.75,36.76,36.75,36.75,1300.0
2009-08-25 12:00:00,36.77,36.77,36.76,36.76,3300.0,36.77,36.77,36.76,36.76,3300.0
2009-08-25 12:05:00,36.77,36.77,36.74,36.74,10100.0,36.77,36.77,36.74,36.74,10100.0
2009-08-25 12:10:00,36.75,36.77,36.74,36.75,7000.0,36.75,36.77,36.74,36.75,7000.0
2009-08-25 12:15:00,36.76,36.78,36.76,36.78,3700.0,36.76,36.78,36.76,36.78,3700.0
2009-08-25 12:20:00,36.78,36.81,36.77,36.78,5500.0,36.78,36.81,36.77,36.78,5500.0
2009-08-25 12:25:00,36.8,36.88,36.8,36.84,4700.0,36.8,36.88,36.8,36.84,4700.0
2009-08-25 12:30:00,36.85,36.97,36.85,36.9,17500.0,36.85,36.97,36.85,36.9,17500.0
2009-08-25 12:35:00,36.9,36.9,36.86,36.88,2100.0,36.9,36.9,36.86,36.88,2100.0
2009-08-25 12:40:00,36.86,36.89,36.85,36.86,4300.0,36.86,36.89,36.85,36.86,4300.0
2009-08-25 12:45:00,36.86,36.87,36.84,36.84,2800.0,36.86,36.87,36.84,36.84,2800.0
2009-08-25 12:50:00,36.84,36.84,36.8,36.81,6800.0,36.84,36.84,36.8,36.81,6800.0
2009-08-25 12:55:00,36.8,36.82,36.78,36.82,18000.0,36.8,36.82,36.78,36.82,18000.0
2009-08-25 13:00:00,36.82,36.83,36.78,36.79,7100.0,36.82,36.83,36.78,36.79,7100.0
2009-08-25 13:05:00,36.79,36.83,36.76,36.77,7200.0,36.79,36.83,36.76,36.77,7200.0
2009-08-25 13:10:00,36.78,36.79,36.69,36.71,23300.0,36.78,36.79,36.69,36.71,23300.0
2009-08-25 13:15:00,36.72,36.72,36.62,36.69,11500.0,36.72,36.72,36.62,36.69,11500.0
2009-08-25 13:20:00,36.68,36.71,36.64,36.71,15400.0,36.68,36.71,36.64,36.71,15400.0
2009-08-25 13:25:00,36.71,36.74,36.68,36.72,5300.0,36.71,36.74,36.68,36.72,5300.0
2009-08-25 13:30:00,36.71,36.71,36.66,36.67,2500.0,36.71,36.71,36.66,36.67,2500.0
2009-08-25 13:35:00,36.64,36.7,36.62,36.67,10000.0,36.64,36.7,36.62,36.67,10000.0
2009-08-25 13:40:00,36.66,36.67,36.65,36.67,1900.0,36.66,36.67,36.65,36.67,1900.0
2009-08-25 13:45:00,36.65,36.65,36.58,36.58,5100.0,36.65,36.65,36.58,36.58,5100.0
2009-08-25 13:50:00,36.56,36.59,36.54,36.56,8100.0,36.56,36.59,36.54,36.56,8100.0
2009-08-25 13:55:00,36.54,36.57,36.5,36.51,25000.0,36.54,36.57,36.5,36.51,25000.0
2009-08-25 14:00:00,36.51,36.61,36.47,36.6,15500.0,36.51,36.61,36.47,36.6,15500.0
2009-08-25 14:05:00,36.6,36.6,36.59,36.6,5400.0,36.6,36.6,36.59,36.6,5400.0
2009-08-25 14:10:00,36.6,36.63,36.59,36.62,5900.0,36.6,36.63,36.59,36.62,5900.0
2009-08-25 14:15:00,36.62,36.64,36.6,36.62,4000.0,36.62,36.64,36.6,36.62,4000.0
2009-08-25 14:20:00,36.63,36.66,36.6,36.65,8900.0,36.63,36.66,36.6,36.65,8900.0
2009-08-25 14:25:00,36.65,36.7,36.65,36.7,9100.0,36.65,36.7,36.65,36.7,9100.0
2009-08-25 14:30:00,36.69,36.7,36.69,36.7,8600.0,36.69,36.7,36.69,36.7,8600.0
2009-08-25 14:35:00,36.69,36.69,36.55,36.56,18600.0,36.69,36.69,36.55,36.56,18600.0
2009-08-25 14:40:00,36.56,36.59,36.54,36.56,5200.0,36.56,36.59,36.54,36.56,5200.0
2009-08-25 14:45:00,36.55,36.59,36.53,36.57,3500.0,36.55,36.59,36.53,36.57,3500.0
2009-08-25 14:50:00,36.59,36.65,36.58,36.64,7500.0,36.59,36.65,36.58,36.64,7500.0
2009-08-25 14:55:00,36.64,36.64,36.56,36.62,7900.0,36.64,36.64,36.56,36.62,7900.0
2009-08-25 15:00:00,36.62,36.68,36.62,36.66,9700.0,36.62,36.68,36.62,36.66,9700.0
2009-08-25 15:05:00,36.66,36.66,36.65,36.66,9900.0,36.66,36.66,36.65,36.66,9900.0
2009-08-25 15:10:00,36.66,36.68,36.65,36.67,9700.0,36.66,36.68,36.65,36.67,9700.0
2009-08-25 15:15:00,36.66,36.68,36.66,36.67,11700.0,36.66,36.68,36.66,36.67,11700.0
2009-08-25 15:20:00,36.67,36.7,36.67,36.68,21300.0,36.67,36.7,36.67,36.68,21300.0
2009-08-25 15:25:00,36.67,36.7,36.67,36.7,12300.0,36.67,36.7,36.67,36.7,12300.0
2009-08-25 15:30:00,36.69,36.69,36.56,36.59,18700.0,36.69,36.69,36.56,36.59,18700.0
2009-08-25 15:35:00,36.6,36.6,36.57,36.58,9300.0,36.6,36.6,36.57,36.58,9300.0
2009-08-25 15:40:00,36.59,36.62,36.56,36.58,13600.0,36.59,36.62,36.56,36.58,13600.0
2009-08-25 15:45:00,36.59,36.6,36.52,36.55,24000.0,36.59,36.6,36.52,36.55,24000.0
2009-08-25 15:50:00,36.55,36.7,36.55,36.64,57800.0,36.55,36.7,36.55,36.64,57800.0
2009-08-25 15:55:00,36.65,36.7,36.62,36.7,103800.0,36.65,36.7,36.62,36.7,103800.0
2009-08-26 09:30:00,36.66,36.77,36.32,36.64,27500.0,36.66,36.77,36.32,36.64,27500.0
2009-08-26 09:35:00,36.66,36.93,36.66,36.75,17700.0,36.66,36.93,36.66,36.75,17700.0
2009-08-26 09:40:00,36.75,36.91,36.69,36.87,20900.0,36.75,36.91,36.69,36.87,20900.0
2009-08-26 09:45:00,36.86,36.89,36.86,36.88,8600.0,36.86,36.89,36.86,36.88,8600.0
2009-08-26 09:50:00,36.88,36.92,36.86,36.92,9900.0,36.88,36.92,36.86,36.92,9900.0
2009-08-26 09:55:00,36.91,36.95,36.9,36.93,13400.0,36.91,36.95,36.9,36.93,13400.0
2009-08-26 10:00:00,36.96,37.05,36.86,36.95,41100.0,36.96,37.05,36.86,36.95,41100.0
2009-08-26 10:05:00,36.95,37.01,36.83,36.83,26500.0,36.95,37.01,36.83,36.83,26500.0
2009-08-26 10:10:00,36.84,37.0,36.84,37.0,20100.0,36.84,37.0,36.84,37.0,20100.0
2009-08-26 10:15:00,36.99,37.03,36.96,37.0,23500.0,36.99,37.03,36.96,37.0,23500.0
2009-08-26 10:20:00,36.98,37.02,36.96,36.96,22600.0,36.98,37.02,36.96,36.96,22600.0
2009-08-26 10:25:00,36.96,36.97,36.9,36.92,12700.0,36.96,36.97,36.9,36.92,12700.0
2009-08-26 10:30:00,36.95,37.03,36.86,37.03,14700.0,36.95,37.03,36.86,37.03,14700.0
2009-08-26 10:35:00,37.0,37.03,36.9,36.9,9800.0,37.0,37.03,36.9,36.9,9800.0
2009-08-26 10:40:00,36.92,36.94,36.9,36.9,12400.0,36.92,36.94,36.9,36.9,12400.0
2009-08-26 10:45:00,36.9,36.96,36.9,36.96,5100.0,36.9,36.96,36.9,36.96,5100.0
2009-08-26 10:50:00,36.95,36.96,36.9,36.93,8400.0,36.95,36.96,36.9,36.93,8400.0
2009-08-26 10:55:00,36.91,36.91,36.82,36.87,11500.0,36.91,36.91,36.82,36.87,11500.0
2009-08-26 11:00:00,36.88,36.88,36.82,36.82,8800.0,36.88,36.88,36.82,36.82,8800.0
2009-08-26 11:05:00,36.82,36.84,36.7,36.7,28500.0,36.82,36.84,36.7,36.7,28500.0
2009-08-26 11:10:00,36.7,36.73,36.63,36.71,18400.0,36.7,36.73,36.63,36.71,18400.0
2009-08-26 11:15:00,36.71,36.74,36.62,36.64,11400.0,36.71,36.74,36.62,36.64,11400.0
2009-08-26 11:20:00,36.65,36.71,36.64,36.71,10000.0,36.65,36.71,36.64,36.71,10000.0
2009-08-26 11:25:00,36.7,36.72,36.69,36.69,9000.0,36.7,36.72,36.69,36.69,9000.0
2009-08-26 11:30:00,36.7,36.72,36.69,36.72,10600.0,36.7,36.72,36.69,36.72,10600.0
2009-08-26 11:35:00,36.73,36.76,36.63,36.66,14600.0,36.73,36.76,36.63,36.66,14600.0
2009-08-26 11:40:00,36.65,36.7,36.64,36.7,3100.0,36.65,36.7,36.64,36.7,3100.0
2009-08-26 11:45:00,36.71,36.73,36.7,36.7,4100.0,36.71,36.73,36.7,36.7,4100.0
2009-08-26 11:50:00,36.7,36.79,36.7,36.78,6100.0,36.7,36.79,36.7,36.78,6100.0
2009-08-26 11:55:00,36.78,36.81,36.7,36.71,12900.0,36.78,36.81,36.7,36.71,12900.0
2009-08-26 12:00:00,36.7,36.74,36.7,36.72,12800.0,36.7,36.74,36.7,36.72,12800.0
2009-08-26 12:05:00,36.72,36.73,36.68,36.69,15400.0,36.72,36.73,36.68,36.69,15400.0
2009-08-26 12:10:00,36.68,36.76,36.68,36.76,10700.0,36.68,36.76,36.68,36.76,10700.0
2009-08-26 12:15:00,36.76,36.79,36.75,36.79,7300.0,36.76,36.79,36.75,36.79,7300.0
2009-08-26 12:20:00,36.82,36.83,36.75,36.76,5600.0,36.82,36.83,36.75,36.76,5600.0
2009-08-26 12:25:00,36.76,36.82,36.75,36.81,8200.0,36.76,36.82,36.75,36.81,8200.0
2009-08-26 12:30:00,36.82,36.82,36.67,36.69,11400.0,36.82,36.82,36.67,36.69,11400.0
2009-08-26 12:35:00,36.68,36.72,36.67,36.72,6400.0,36.68,36.72,36.67,36.72,6400.0
2009-08-26 12:40:00,36.7,36.73,36.69,36.7,9000.0,36.7,36.73,36.69,36.7,9000.0
2009-08-26 12:45:00,36.7,36.72,36.69,36.72,5700.0,36.7,36.72,36.69,36.72,5700.0
2009-08-26 12:50:00,36.71,36.76,36.71,36.74,5100.0,36.71,36.76,36.71,36.74,5100.0
2009-08-26 12:55:00,36.74,36.74,36.68,36.7,10200.0,36.74,36.74,36.68,36.7,10200.0
2009-08-26 13:00:00,36.7,36.71,36.69,36.7,5700.0,36.7,36.71,36.69,36.7,5700.0
2009-08-26 13:05:00,36.7,36.7,36.62,36.64,4600.0,36.7,36.7,36.62,36.64,4600.0
2009-08-26 13:10:00,36.63,36.67,36.63,36.65,2700.0,36.63,36.67,36.63,36.65,2700.0
2009-08-26 13:15:00,36.65,36.67,36.58,36.6,8800.0,36.65,36.67,36.58,36.6,8800.0
2009-08-26 13:20:00,36.6,36.62,36.58,36.62,4000.0,36.6,36.62,36.58,36.62,4000.0
2009-08-26 13:25:00,36.62,36.62,36.58,36.59,7100.0,36.62,36.62,36.58,36.59,7100.0
2009-08-26 13:30:00,36.59,36.65,36.58,36.64,3400.0,36.59,36.65,36.58,36.64,3400.0
2009-08-26 13:35:00,36.68,36.69,36.62,36.66,6100.0,36.68,36.69,36.62,36.66,6100.0
2009-08-26 13:40:00,36.68,36.69,36.65,36.65,2700.0,36.68,36.69,36.65,36.65,2700.0
2009-08-26 13:45:00,36.66,36.69,36.66,36.69,3300.0,36.66,36.69,36.66,36.69,3300.0
2009-08-26 13:50:00,36.68,36.69,36.66,36.68,4400.0,36.68,36.69,36.66,36.68,4400.0
2009-08-26 13:55:00,36.69,36.74,36.68,36.72,14300.0,36.69,36.74,36.68,36.72,14300.0
2009-08-26 14:00:00,36.73,36.73,36.68,36.68,8600.0,36.73,36.73,36.68,36.68,8600.0
2009-08-26 14:05:00,36.68,36.72,36.68,36.72,6700.0,36.68,36.72,36.68,36.72,6700.0
2009-08-26 14:10:00,36.7,36.72,36.69,36.71,4100.0,36.7,36.72,36.69,36.71,4100.0
2009-08-26 14:15:00,36.7,36.72,36.7,36.72,7000.0,36.7,36.72,36.7,36.72,7000.0
2009-08-26 14:20:00,36.72,36.76,36.72,36.73,6800.0,36.72,36.76,36.72,36.73,6800.0
2009-08-26 14:25:00,36.74,36.78,36.66,36.69,14600.0,36.74,36.78,36.66,36.69,14600.0
2009-08-26 14:30:00,36.69,36.77,36.67,36.68,18300.0,36.69,36.77,36.67,36.68,18300.0
2009-08-26 14:35:00,36.68,36.71,36.68,36.69,11500.0,36.68,36.71,36.68,36.69,11500.0
2009-08-26 14:40:00,36.69,36.74,36.69,36.74,7800.0,36.69,36.74,36.69,36.74,7800.0
2009-08-26 14:45:00,36.74,36.81,36.73,36.81,4100.0,36.74,36.81,36.73,36.81,4100.0
2009-08-26 14:50:00,36.79,36.83,36.7,36.74,15600.0,36.79,36.83,36.7,36.74,15600.0
2009-08-26 14:55:00,36.75,36.76,36.64,36.68,8200.0,36.75,36.76,36.64,36.68,8200.0
2009-08-26 15:00:00,36.67,36.7,36.65,36.7,6100.0,36.67,36.7,36.65,36.7,6100.0
2009-08-26 15:05:00,36.7,36.73,36.67,36.7,6700.0,36.7,36.73,36.67,36.7,6700.0
2009-08-26 15:10:00,36.69,36.73,36.66,36.69,8000.0,36.69,36.73,36.66,36.69,8000.0
2009-08-26 15:15:00,36.68,36.7,36.65,36.66,5700.0,36.68,36.7,36.65,36.66,5700.0
2009-08-26 15:20:00,36.67,36.72,36.67,36.71,16400.0,36.67,36.72,36.67,36.71,16400.0
2009-08-26 15:25:00,36.71,36.83,36.71,36.81,31200.0,36.71,36.83,36.71,36.81,31200.0
2009-08-26 15:30:00,36.8,36.86,36.76,36.78,31900.0,36.8,36.86,36.76,36.78,31900.0
2009-08-26 15:35:00,36.77,36.78,36.71,36.77,14600.0,36.77,36.78,36.71,36.77,14600.0
2009-08-26 15:40:00,36.76,36.8,36.74,36.8,14200.0,36.76,36.8,36.74,36.8,14200.0
2009-08-26 15:45:00,36.81,36.84,36.76,36.83,27500.0,36.81,36.84,36.76,36.83,27500.0
2009-08-26 15:50:00,36.83,36.84,36.77,36.77,20500.0,36.83,36.84,36.77,36.77,20500.0
2009-08-26 15:55:00,36.77,36.8,36.73,36.77,26500.0,36.77,36.8,36.73,36.77,26500.0
2009-08-27 09:30:00,36.87,36.95,36.65,36.77,17600.0,36.87,36.95,36.65,36.77,17600.0
2009-08-27 09:35:00,36.81,36.86,36.63,36.67,15200.0,36.81,36.86,36.63,36.67,15200.0
2009-08-27 09:40:00,36.63,36.64,36.5,36.5,21200.0,36.63,36.64,36.5,36.5,21200.0
2009-08-27 09:45:00,36.49,36.51,36.46,36.48,25300.0,36.49,36.51,36.46,36.48,25300.0
2009-08-27 09:50:00,36.46,36.54,36.45,36.48,25800.0,36.46,36.54,36.45,36.48,25800.0
2009-08-27 09:55:00,36.49,36.51,36.37,36.37,26200.0,36.49,36.51,36.37,36.37,26200.0
2009-08-27 10:00:00,36.36,36.39,36.21,36.22,52300.0,36.36,36.39,36.21,36.22,52300.0
2009-08-27 10:05:00,36.21,36.35,36.15,36.31,56300.0,36.21,36.35,36.15,36.31,56300.0
2009-08-27 10:10:00,36.31,36.34,36.23,36.24,12000.0,36.31,36.34,36.23,36.24,12000.0
2009-08-27 10:15:00,36.23,36.35,36.21,36.33,33600.0,36.23,36.35,36.21,36.33,33600.0
2009-08-27 10:20:00,36.33,36.34,36.28,36.31,11200.0,36.33,36.34,36.28,36.31,11200.0
2009-08-27 10:25:00,36.32,36.44,36.32,36.41,22100.0,36.32,36.44,36.32,36.41,22100.0
2009-08-27 10:30:00,36.42,36.54,36.42,36.54,16400.0,36.42,36.54,36.42,36.54,16400.0
2009-08-27 10:35:00,36.54,36.56,36.47,36.56,17200.0,36.54,36.56,36.47,36.56,17200.0
2009-08-27 10:40:00,36.55,36.59,36.54,36.54,6800.0,36.55,36.59,36.54,36.54,6800.0
2009-08-27 10:45:00,36.54,36.54,36.45,36.45,27800.0,36.54,36.54,36.45,36.45,27800.0
2009-08-27 10:50:00,36.49,36.49,36.45,36.46,9300.0,36.49,36.49,36.45,36.46,9300.0
2009-08-27 10:55:00,36.47,36.55,36.45,36.53,20100.0,36.47,36.55,36.45,36.53,20100.0
2009-08-27 11:00:00,36.53,36.58,36.48,36.56,14400.0,36.53,36.58,36.48,36.56,14400.0
2009-08-27 11:05:00,36.54,36.57,36.51,36.56,40800.0,36.54,36.57,36.51,36.56,40800.0
2009-08-27 11:10:00,36.54,36.54,36.52,36.53,14500.0,36.54,36.54,36.52,36.53,14500.0
2009-08-27 11:15:00,36.54,36.6,36.52,36.6,10200.0,36.54,36.6,36.52,36.6,10200.0
2009-08-27 11:20:00,36.59,36.59,36.52,36.54,6000.0,36.59,36.59,36.52,36.54,6000.0
2009-08-27 11:25:00,36.54,36.67,36.54,36.67,15800.0,36.54,36.67,36.54,36.67,15800.0
2009-08-27 11:30:00,36.67,36.69,36.67,36.69,8700.0,36.67,36.69,36.67,36.69,8700.0
2009-08-27 11:35:00,36.69,36.71,36.57,36.59,32800.0,36.69,36.71,36.57,36.59,32800.0
2009-08-27 11:40:00,36.6,36.6,36.57,36.6,35300.0,36.6,36.6,36.57,36.6,35300.0
2009-08-27 11:45:00,36.6,36.63,36.6,36.62,9900.0,36.6,36.63,36.6,36.62,9900.0
2009-08-27 11:50:00,36.62,36.63,36.6,36.63,10600.0,36.62,36.63,36.6,36.63,10600.0
2009-08-27 11:55:00,36.62,36.64,36.55,36.63,12700.0,36.62,36.64,36.55,36.63,12700.0
2009-08-27 12:00:00,36.63,36.64,36.62,36.64,8100.0,36.63,36.64,36.62,36.64,8100.0
2009-08-27 12:05:00,36.64,36.65,36.63,36.63,8900.0,36.64,36.65,36.63,36.63,8900.0
2009-08-27 12:10:00,36.65,36.65,36.63,36.63,5100.0,36.65,36.65,36.63,36.63,5100.0
2009-08-27 12:15:00,36.63,36.65,36.63,36.64,3600.0,36.63,36.65,36.63,36.64,3600.0
2009-08-27 12:20:00,36.64,36.67,36.63,36.67,5400.0,36.64,36.67,36.63,36.67,5400.0
2009-08-27 12:25:00,36.67,36.75,36.66,36.75,13100.0,36.67,36.75,36.66,36.75,13100.0
2009-08-27 12:30:00,36.74,36.78,36.7,36.72,11800.0,36.74,36.78,36.7,36.72,11800.0
2009-08-27 12:35:00,36.71,36.79,36.71,36.75,14600.0,36.71,36.79,36.71,36.75,14600.0
2009-08-27 12:40:00,36.74,36.75,36.73,36.74,6200.0,36.74,36.75,36.73,36.74,6200.0
2009-08-27 12:45:00,36.74,36.75,36.73,36.73,8800.0,36.74,36.75,36.73,36.73,8800.0
2009-08-27 12:50:00,36.74,36.74,36.73,36.73,9800.0,36.74,36.74,36.73,36.73,9800.0
2009-08-27 12:55:00,36.74,36.77,36.74,36.77,9100.0,36.74,36.77,36.74,36.77,9100.0
2009-08-27 13:00:00,36.77,36.77,36.75,36.76,4300.0,36.77,36.77,36.75,36.76,4300.0
2009-08-27 13:05:00,36.75,36.76,36.75,36.75,5000.0,36.75,36.76,36.75,36.75,5000.0
2009-08-27 13:10:00,36.76,36.76,36.68,36.69,15600.0,36.76,36.76,36.68,36.69,15600.0
2009-08-27 13:15:00,36.69,36.7,36.65,36.7,10300.0,36.69,36.7,36.65,36.7,10300.0
2009-08-27 13:20:00,36.7,36.72,36.7,36.71,8500.0,36.7,36.72,36.7,36.71,8500.0
2009-08-27 13:25:00,36.71,36.71,36.67,36.67,4300.0,36.71,36.71,36.67,36.67,4300.0
2009-08-27 13:30:00,36.67,36.77,36.67,36.77,21000.0,36.67,36.77,36.67,36.77,21000.0
2009-08-27 13:35:00,36.77,36.81,36.77,36.8,10900.0,36.77,36.81,36.77,36.8,10900.0
2009-08-27 13:40:00,36.79,36.85,36.79,36.83,14400.0,36.79,36.85,36.79,36.83,14400.0
2009-08-27 13:45:00,36.83,36.93,36.83,36.92,8100.0,36.83,36.93,36.83,36.92,8100.0
2009-08-27 13:50:00,36.92,36.99,36.91,36.98,15400.0,36.92,36.99,36.91,36.98,15400.0
2009-08-27 13:55:00,36.99,37.04,36.97,36.98,20900.0,36.99,37.04,36.97,36.98,20900.0
2009-08-27 14:00:00,36.99,37.06,36.99,37.06,7500.0,36.99,37.06,36.99,37.06,7500.0
2009-08-27 14:05:00,37.07,37.23,37.07,37.14,19500.0,37.07,37.23,37.07,37.14,19500.0
2009-08-27 14:10:00,37.13,37.14,37.1,37.12,7700.0,37.13,37.14,37.1,37.12,7700.0
2009-08-27 14:15:00,37.13,37.14,37.09,37.13,11100.0,37.13,37.14,37.09,37.13,11100.0
2009-08-27 14:20:00,37.14,37.21,37.14,37.16,14500.0,37.14,37.21,37.14,37.16,14500.0
2009-08-27 14:25:00,37.18,37.21,37.17,37.18,14400.0,37.18,37.21,37.17,37.18,14400.0
2009-08-27 14:30:00,37.19,37.29,37.18,37.29,15500.0,37.19,37.29,37.18,37.29,15500.0
2009-08-27 14:35:00,37.29,37.36,37.27,37.3,12900.0,37.29,37.36,37.27,37.3,12900.0
2009-08-27 14:40:00,37.31,37.36,37.25,37.36,16500.0,37.31,37.36,37.25,37.36,16500.0
2009-08-27 14:45:00,37.35,37.4,37.34,37.36,11100.0,37.35,37.4,37.34,37.36,11100.0
2009-08-27 14:50:00,37.36,37.37,37.3,37.31,9200.0,37.36,37.37,37.3,37.31,9200.0
2009-08-27 14:55:00,37.3,37.3,37.18,37.22,20800.0,37.3,37.3,37.18,37.22,20800.0
2009-08-27 15:00:00,37.22,37.22,37.11,37.12,13600.0,37.22,37.22,37.11,37.12,13600.0
2009-08-27 15:05:00,37.13,37.18,37.1,37.17,13500.0,37.13,37.18,37.1,37.17,13500.0
2009-08-27 15:10:00,37.17,37.18,37.13,37.18,15200.0,37.17,37.18,37.13,37.18,15200.0
2009-08-27 15:15:00,37.18,37.24,37.17,37.22,23000.0,37.18,37.24,37.17,37.22,23000.0
2009-08-27 15:20:00,37.22,37.28,37.21,37.25,10700.0,37.22,37.28,37.21,37.25,10700.0
2009-08-27 15:25:00,37.25,37.27,37.19,37.27,26100.0,37.25,37.27,37.19,37.27,26100.0
2009-08-27 15:30:00,37.27,37.31,37.23,37.26,22100.0,37.27,37.31,37.23,37.26,22100.0
2009-08-27 15:35:00,37.24,37.3,37.21,37.3,20200.0,37.24,37.3,37.21,37.3,20200.0
2009-08-27 15:40:00,37.31,37.31,37.19,37.28,32200.0,37.31,37.31,37.19,37.28,32200.0
2009-08-27 15:45:00,37.28,37.29,37.2,37.27,27800.0,37.28,37.29,37.2,37.27,27800.0
2009-08-27 15:50:00,37.26,37.35,37.24,37.32,53100.0,37.26,37.35,37.24,37.32,53100.0
2009-08-27 15:55:00,37.33,37.38,37.26,37.35,53100.0,37.33,37.38,37.26,37.35,53100.0
2009-08-28 09:30:00,37.4,37.64,36.82,36.93,32700.0,37.4,37.64,36.82,36.93,32700.0
2009-08-28 09:35:00,36.97,37.26,36.91,37.01,15200.0,36.97,37.26,36.91,37.01,15200.0
2009-08-28 09:40:00,36.98,37.27,36.98,37.17,20000.0,36.98,37.27,36.98,37.17,20000.0
2009-08-28 09:45:00,37.17,37.23,37.17,37.23,6700.0,37.17,37.23,37.17,37.23,6700.0
2009-08-28 09:50:00,37.23,37.35,37.23,37.28,7400.0,37.23,37.35,37.23,37.28,7400.0
2009-08-28 09:55:00,37.31,37.31,37.12,37.19,12600.0,37.31,37.31,37.12,37.19,12600.0
2009-08-28 10:00:00,37.22,37.29,37.14,37.29,8200.0,37.22,37.29,37.14,37.29,8200.0
2009-08-28 10:05:00,37.26,37.31,37.25,37.28,6300.0,37.26,37.31,37.25,37.28,6300.0
2009-08-28 10:10:00,37.3,37.35,37.25,37.29,9500.0,37.3,37.35,37.25,37.29,9500.0
2009-08-28 10:15:00,37.27,37.29,37.22,37.25,5100.0,37.27,37.29,37.22,37.25,5100.0
2009-08-28 10:20:00,37.3,37.32,37.27,37.3,8800.0,37.3,37.32,37.27,37.3,8800.0
2009-08-28 10:25:00,37.3,37.35,37.24,37.34,16000.0,37.3,37.35,37.24,37.34,16000.0
2009-08-28 10:30:00,37.34,37.35,37.23,37.29,23100.0,37.34,37.35,37.23,37.29,23100.0
2009-08-28 10:35:00,37.28,37.34,37.25,37.33,9200.0,37.28,37.34,37.25,37.33,9200.0
2009-08-28 10:40:00,37.34,37.34,37.27,37.3,9300.0,37.34,37.34,37.27,37.3,9300.0
2009-08-28 10:45:00,37.3,37.34,37.26,37.34,6100.0,37.3,37.34,37.26,37.34,6100.0
2009-08-28 10:50:00,37.36,37.37,37.34,37.35,3500.0,37.36,37.37,37.34,37.35,3500.0
2009-08-28 10:55:00,37.33,37.38,37.3,37.34,13900.0,37.33,37.38,37.3,37.34,13900.0
2009-08-28 11:00:00,37.35,37.4,37.32,37.32,11200.0,37.35,37.4,37.32,37.32,11200.0
2009-08-28 11:05:00,37.36,37.4,37.33,37.39,6800.0,37.36,37.4,37.33,37.39,6800.0
2009-08-28 11:10:00,37.39,37.42,37.33,37.39,20500.0,37.39,37.42,37.33,37.39,20500.0
2009-08-28 11:15:00,37.38,37.39,37.28,37.3,15300.0,37.38,37.39,37.28,37.3,15300.0
2009-08-28 11:20:00,37.3,37.35,37.3,37.35,5400.0,37.3,37.35,37.3,37.35,5400.0
2009-08-28 11:25:00,37.31,37.37,37.29,37.36,6800.0,37.31,37.37,37.29,37.36,6800.0
2009-08-28 11:30:00,37.35,37.35,37.3,37.3,4500.0,37.35,37.35,37.3,37.3,4500.0
2009-08-28 11:35:00,37.31,37.4,37.3,37.35,8700.0,37.31,37.4,37.3,37.35,8700.0
2009-08-28 11:40:00,37.34,37.4,37.34,37.37,9400.0,37.34,37.4,37.34,37.37,9400.0
2009-08-28 11:45:00,37.38,37.42,37.35,37.42,3400.0,37.38,37.42,37.35,37.42,3400.0
2009-08-28 11:50:00,37.42,37.42,37.35,37.36,5900.0,37.42,37.42,37.35,37.36,5900.0
2009-08-28 11:55:00,37.35,37.36,37.31,37.34,6000.0,37.35,37.36,37.31,37.34,6000.0
2009-08-28 12:00:00,37.33,37.35,37.31,37.34,7100.0,37.33,37.35,37.31,37.34,7100.0
2009-08-28 12:05:00,37.35,37.39,37.29,37.29,5500.0,37.35,37.39,37.29,37.29,5500.0
2009-08-28 12:10:00,37.28,37.3,37.18,37.18,6800.0,37.28,37.3,37.18,37.18,6800.0
2009-08-28 12:15:00,37.17,37.17,37.02,37.02,11200.0,37.17,37.17,37.02,37.02,11200.0
2009-08-28 12:20:00,37.03,37.03,36.92,36.92,13300.0,37.03,37.03,36.92,36.92,13300.0
2009-08-28 12:25:00,36.92,36.94,36.87,36.89,10700.0,36.92,36.94,36.87,36.89,10700.0
2009-08-28 12:30:00,36.89,36.92,36.84,36.9,11200.0,36.89,36.92,36.84,36.9,11200.0
2009-08-28 12:35:00,36.88,36.93,36.84,36.93,2500.0,36.88,36.93,36.84,36.93,2500.0
2009-08-28 12:40:00,36.93,36.94,36.89,36.89,1800.0,36.93,36.94,36.89,36.89,1800.0
2009-08-28 12:45:00,36.89,36.93,36.89,36.92,2100.0,36.89,36.93,36.89,36.92,2100.0
2009-08-28 12:50:00,36.91,36.95,36.88,36.92,3300.0,36.91,36.95,36.88,36.92,3300.0
2009-08-28 12:55:00,36.92,36.92,36.86,36.86,7400.0,36.92,36.92,36.86,36.86,7400.0
2009-08-28 13:00:00,36.87,36.96,36.87,36.96,3000.0,36.87,36.96,36.87,36.96,3000.0
2009-08-28 13:05:00,36.98,37.09,36.97,37.09,5400.0,36.98,37.09,36.97,37.09,5400.0
2009-08-28 13:10:00,37.09,37.16,37.08,37.08,9200.0,37.09,37.16,37.08,37.08,9200.0
2009-08-28 13:15:00,37.06,37.06,37.0,37.04,3600.0,37.06,37.06,37.0,37.04,3600.0
2009-08-28 13:20:00,37.06,37.17,37.06,37.12,2500.0,37.06,37.17,37.06,37.12,2500.0
2009-08-28 13:25:00,37.14,37.14,37.07,37.07,3000.0,37.14,37.14,37.07,37.07,3000.0
2009-08-28 13:30:00,37.08,37.12,37.06,37.11,2400.0,37.08,37.12,37.06,37.11,2400.0
2009-08-28 13:35:00,37.11,37.12,37.08,37.1,2700.0,37.11,37.12,37.08,37.1,2700.0
2009-08-28 13:40:00,37.1,37.15,37.1,37.1,5400.0,37.1,37.15,37.1,37.1,5400.0
2009-08-28 13:45:00,37.11,37.13,37.06,37.11,4300.0,37.11,37.13,37.06,37.11,4300.0
2009-08-28 13:50:00,37.12,37.12,37.07,37.08,4300.0,37.12,37.12,37.07,37.08,4300.0
2009-08-28 13:55:00,37.07,37.08,37.05,37.08,3100.0,37.07,37.08,37.05,37.08,3100.0
2009-08-28 14:00:00,37.06,37.08,37.0,37.07,10300.0,37.06,37.08,37.0,37.07,10300.0
2009-08-28 14:05:00,37.05,37.13,37.05,37.13,6600.0,37.05,37.13,37.05,37.13,6600.0
2009-08-28 14:10:00,37.12,37.19,37.12,37.14,3700.0,37.12,37.19,37.12,37.14,3700.0
2009-08-28 14:15:00,37.14,37.19,37.14,37.17,3500.0,37.14,37.19,37.14,37.17,3500.0
2009-08-28 14:20:00,37.17,37.17,37.07,37.12,7700.0,37.17,37.17,37.07,37.12,7700.0
2009-08-28 14:25:00,37.12,37.12,37.06,37.09,3100.0,37.12,37.12,37.06,37.09,3100.0
2009-08-28 14:30:00,37.09,37.12,37.06,37.1,6000.0,37.09,37.12,37.06,37.1,6000.0
2009-08-28 14:35:00,37.11,37.13,37.08,37.08,5800.0,37.11,37.13,37.08,37.08,5800.0
2009-08-28 14:40:00,37.07,37.13,37.07,37.12,4300.0,37.07,37.13,37.07,37.12,4300.0
2009-08-28 14:45:00,37.1,37.15,37.1,37.15,3700.0,37.1,37.15,37.1,37.15,3700.0
2009-08-28 14:50:00,37.15,37.2,37.15,37.19,8000.0,37.15,37.2,37.15,37.19,8000.0
2009-08-28 14:55:00,37.19,37.2,37.18,37.2,9500.0,37.19,37.2,37.18,37.2,9500.0
2009-08-28 15:00:00,37.2,37.23,37.2,37.22,7800.0,37.2,37.23,37.2,37.22,7800.0
2009-08-28 15:05:00,37.21,37.22,37.17,37.17,4500.0,37.21,37.22,37.17,37.17,4500.0
2009-08-28 15:10:00,37.17,37.21,37.17,37.19,6100.0,37.17,37.21,37.17,37.19,6100.0
2009-08-28 15:15:00,37.19,37.3,37.19,37.3,10500.0,37.19,37.3,37.19,37.3,10500.0
2009-08-28 15:20:00,37.31,37.33,37.28,37.3,8000.0,37.31,37.33,37.28,37.3,8000.0
2009-08-28 15:25:00,37.3,37.35,37.29,37.32,6700.0,37.3,37.35,37.29,37.32,6700.0
2009-08-28 15:30:00,37.33,37.36,37.25,37.26,11200.0,37.33,37.36,37.25,37.26,11200.0
2009-08-28 15:35:00,37.26,37.26,37.16,37.16,12100.0,37.26,37.26,37.16,37.16,12100.0
2009-08-28 15:40:00,37.19,37.23,37.1,37.16,13400.0,37.19,37.23,37.1,37.16,13400.0
2009-08-28 15:45:00,37.16,37.18,37.06,37.18,13700.0,37.16,37.18,37.06,37.18,13700.0
2009-08-28 15:50:00,37.18,37.29,37.17,37.27,44100.0,37.18,37.29,37.17,37.27,44100.0
2009-08-28 15:55:00,37.28,37.33,37.26,37.33,48200.0,37.28,37.33,37.26,37.33,48200.0
2009-08-31 09:30:00,36.94,37.25,36.75,37.19,26700.0,36.94,37.25,36.75,37.19,26700.0
2009-08-31 09:35:00,37.23,37.25,37.04,37.11,10100.0,37.23,37.25,37.04,37.11,10100.0
2009-08-31 09:40:00,37.1,37.25,37.01,37.2,11000.0,37.1,37.25,37.01,37.2,11000.0
2009-08-31 09:45:00,37.19,37.19,37.01,37.06,9100.0,37.19,37.19,37.01,37.06,9100.0
2009-08-31 09:50:00,37.02,37.02,36.72,36.88,33000.0,37.02,37.02,36.72,36.88,33000.0
2009-08-31 09:55:00,36.88,36.89,36.73,36.82,14200.0,36.88,36.89,36.73,36.82,14200.0
2009-08-31 10:00:00,36.82,36.85,36.71,36.83,12000.0,36.82,36.85,36.71,36.83,12000.0
2009-08-31 10:05:00,36.82,36.83,36.73,36.76,7800.0,36.82,36.83,36.73,36.76,7800.0
2009-08-31 10:10:00,36.76,36.79,36.67,36.68,10400.0,36.76,36.79,36.67,36.68,10400.0
2009-08-31 10:15:00,36.66,36.72,36.52,36.53,11400.0,36.66,36.72,36.52,36.53,11400.0
2009-08-31 10:20:00,36.54,36.65,36.52,36.53,9200.0,36.54,36.65,36.52,36.53,9200.0
2009-08-31 10:25:00,36.51,36.58,36.48,36.58,11300.0,36.51,36.58,36.48,36.58,11300.0
2009-08-31 10:30:00,36.57,36.57,36.49,36.52,4600.0,36.57,36.57,36.49,36.52,4600.0
2009-08-31 10:35:00,36.53,36.71,36.53,36.71,12400.0,36.53,36.71,36.53,36.71,12400.0
2009-08-31 10:40:00,36.71,36.79,36.68,36.68,11200.0,36.71,36.79,36.68,36.68,11200.0
2009-08-31 10:45:00,36.68,36.75,36.68,36.75,7200.0,36.68,36.75,36.68,36.75,7200.0
2009-08-31 10:50:00,36.74,36.89,36.74,36.88,14100.0,36.74,36.89,36.74,36.88,14100.0
2009-08-31 10:55:00,36.88,36.92,36.85,36.9,10000.0,36.88,36.92,36.85,36.9,10000.0
2009-08-31 11:00:00,36.91,36.92,36.89,36.9,8300.0,36.91,36.92,36.89,36.9,8300.0
2009-08-31 11:05:00,36.9,37.01,36.9,37.01,11700.0,36.9,37.01,36.9,37.01,11700.0
2009-08-31 11:10:00,37.03,37.04,36.89,36.9,6200.0,37.03,37.04,36.89,36.9,6200.0
2009-08-31 11:15:00,36.9,36.95,36.87,36.88,6600.0,36.9,36.95,36.87,36.88,6600.0
2009-08-31 11:20:00,36.89,36.9,36.81,36.86,7800.0,36.89,36.9,36.81,36.86,7800.0
2009-08-31 11:25:00,36.87,36.92,36.87,36.87,4500.0,36.87,36.92,36.87,36.87,4500.0
2009-08-31 11:30:00,36.87,36.99,36.86,36.95,8400.0,36.87,36.99,36.86,36.95,8400.0
2009-08-31 11:35:00,36.95,36.99,36.92,36.99,7100.0,36.95,36.99,36.92,36.99,7100.0
2009-08-31 11:40:00,36.99,37.05,36.96,37.0,8700.0,36.99,37.05,36.96,37.0,8700.0
2009-08-31 11:45:00,37.02,37.02,36.96,36.97,9800.0,37.02,37.02,36.96,36.97,9800.0
2009-08-31 11:50:00,36.96,37.0,36.96,36.98,4500.0,36.96,37.0,36.96,36.98,4500.0
2009-08-31 11:55:00,36.99,37.02,36.99,37.02,1000.0,36.99,37.02,36.99,37.02,1000.0
2009-08-31 12:00:00,37.02,37.07,36.99,36.99,8900.0,37.02,37.07,36.99,36.99,8900.0
2009-08-31 12:05:00,36.99,37.02,36.97,36.99,8900.0,36.99,37.02,36.97,36.99,8900.0
2009-08-31 12:10:00,37.0,37.05,37.0,37.04,3500.0,37.0,37.05,37.0,37.04,3500.0
2009-08-31 12:15:00,37.05,37.08,37.05,37.08,2100.0,37.05,37.08,37.05,37.08,2100.0
2009-08-31 12:20:00,37.07,37.12,37.07,37.09,9700.0,37.07,37.12,37.07,37.09,9700.0
2009-08-31 12:25:00,37.09,37.12,37.09,37.12,17000.0,37.09,37.12,37.09,37.12,17000.0
2009-08-31 12:30:00,37.11,37.16,37.11,37.14,10600.0,37.11,37.16,37.11,37.14,10600.0
2009-08-31 12:35:00,37.14,37.14,37.1,37.11,8400.0,37.14,37.14,37.1,37.11,8400.0
2009-08-31 12:40:00,37.11,37.12,37.1,37.12,5400.0,37.11,37.12,37.1,37.12,5400.0
2009-08-31 12:45:00,37.11,37.17,37.11,37.16,10800.0,37.11,37.17,37.11,37.16,10800.0
2009-08-31 12:50:00,37.16,37.18,37.15,37.18,7200.0,37.16,37.18,37.15,37.18,7200.0
2009-08-31 12:55:00,37.18,37.18,37.15,37.17,5000.0,37.18,37.18,37.15,37.17,5000.0
2009-08-31 13:00:00,37.16,37.17,37.13,37.15,10500.0,37.16,37.17,37.13,37.15,10500.0
2009-08-31 13:05:00,37.14,37.18,37.14,37.18,7900.0,37.14,37.18,37.14,37.18,7900.0
2009-08-31 13:10:00,37.18,37.2,37.17,37.17,14800.0,37.18,37.2,37.17,37.17,14800.0
2009-08-31 13:15:00,37.17,37.17,37.13,37.16,25800.0,37.17,37.17,37.13,37.16,25800.0
2009-08-31 13:20:00,37.16,37.16,37.1,37.11,4500.0,37.16,37.16,37.1,37.11,4500.0
2009-08-31 13:25:00,37.11,37.11,37.09,37.1,7600.0,37.11,37.11,37.09,37.1,7600.0
2009-08-31 13:30:00,37.1,37.12,37.1,37.12,4100.0,37.1,37.12,37.1,37.12,4100.0
2009-08-31 13:35:00,37.14,37.16,37.1,37.11,13500.0,37.14,37.16,37.1,37.11,13500.0
2009-08-31 13:40:00,37.11,37.18,37.08,37.18,23900.0,37.11,37.18,37.08,37.18,23900.0
2009-08-31 13:45:00,37.17,37.17,37.14,37.15,3300.0,37.17,37.17,37.14,37.15,3300.0
2009-08-31 13:50:00,37.15,37.16,37.1,37.11,5100.0,37.15,37.16,37.1,37.11,5100.0
2009-08-31 13:55:00,37.11,37.23,37.11,37.2,9500.0,37.11,37.23,37.11,37.2,9500.0
2009-08-31 14:00:00,37.2,37.2,37.15,37.18,8000.0,37.2,37.2,37.15,37.18,8000.0
2009-08-31 14:05:00,37.2,37.2,37.19,37.2,7500.0,37.2,37.2,37.19,37.2,7500.0
2009-08-31 14:10:00,37.2,37.2,37.15,37.15,5100.0,37.2,37.2,37.15,37.15,5100.0
2009-08-31 14:15:00,37.15,37.18,37.15,37.17,4400.0,37.15,37.18,37.15,37.17,4400.0
2009-08-31 14:20:00,37.17,37.2,37.15,37.15,10800.0,37.17,37.2,37.15,37.15,10800.0
2009-08-31 14:25:00,37.15,37.2,37.15,37.2,10200.0,37.15,37.2,37.15,37.2,10200.0
2009-08-31 14:30:00,37.19,37.2,37.17,37.18,8500.0,37.19,37.2,37.17,37.18,8500.0
2009-08-31 14:35:00,37.19,37.25,37.17,37.23,12300.0,37.19,37.25,37.17,37.23,12300.0
2009-08-31 14:40:00,37.23,37.3,37.2,37.29,22200.0,37.23,37.3,37.2,37.29,22200.0
2009-08-31 14:45:00,37.3,37.3,37.24,37.26,7100.0,37.3,37.3,37.24,37.26,7100.0
2009-08-31 14:50:00,37.26,37.29,37.23,37.29,13100.0,37.26,37.29,37.23,37.29,13100.0
2009-08-31 14:55:00,37.29,37.32,37.25,37.27,11100.0,37.29,37.32,37.25,37.27,11100.0
2009-08-31 15:00:00,37.26,37.26,37.22,37.24,16100.0,37.26,37.26,37.22,37.24,16100.0
2009-08-31 15:05:00,37.24,37.25,37.21,37.23,14800.0,37.24,37.25,37.21,37.23,14800.0
2009-08-31 15:10:00,37.23,37.23,37.18,37.2,53900.0,37.23,37.23,37.18,37.2,53900.0
2009-08-31 15:15:00,37.19,37.22,37.17,37.17,32600.0,37.19,37.22,37.17,37.17,32600.0
2009-08-31 15:20:00,37.18,37.25,37.17,37.18,18200.0,37.18,37.25,37.17,37.18,18200.0
2009-08-31 15:25:00,37.17,37.23,37.09,37.19,41000.0,37.17,37.23,37.09,37.19,41000.0
2009-08-31 15:30:00,37.19,37.29,37.18,37.29,35200.0,37.19,37.29,37.18,37.29,35200.0
2009-08-31 15:35:00,37.28,37.37,37.28,37.35,30100.0,37.28,37.37,37.28,37.35,30100.0
2009-08-31 15:40:00,37.34,37.4,37.28,37.4,40500.0,37.34,37.4,37.28,37.4,40500.0
2009-08-31 15:45:00,37.4,37.44,37.39,37.39,60500.0,37.4,37.44,37.39,37.39,60500.0
2009-08-31 15:50:00,37.38,37.41,37.34,37.41,54600.0,37.38,37.41,37.34,37.41,54600.0
2009-08-31 15:55:00,37.4,37.45,37.4,37.4,95800.0,37.4,37.45,37.4,37.4,95800.0
2009-09-01 09:30:00,37.39,37.39,37.02,37.33,24100.0,37.39,37.39,37.02,37.33,24100.0
2009-09-01 09:35:00,37.32,37.32,37.12,37.23,11400.0,37.32,37.32,37.12,37.23,11400.0
2009-09-01 09:40:00,37.24,37.69,37.23,37.65,12700.0,37.24,37.69,37.23,37.65,12700.0
2009-09-01 09:45:00,37.69,37.9,37.64,37.9,12300.0,37.69,37.9,37.64,37.9,12300.0
2009-09-01 09:50:00,37.9,38.21,37.89,38.13,25400.0,37.9,38.21,37.89,38.13,25400.0
2009-09-01 09:55:00,38.11,38.25,38.02,38.02,21700.0,38.11,38.25,38.02,38.02,21700.0
2009-09-01 10:00:00,38.06,38.09,37.93,38.0,30900.0,38.06,38.09,37.93,38.0,30900.0
2009-09-01 10:05:00,38.0,38.09,37.99,38.01,52900.0,38.0,38.09,37.99,38.01,52900.0
2009-09-01 10:10:00,38.0,38.03,37.85,37.85,11700.0,38.0,38.03,37.85,37.85,11700.0
2009-09-01 10:15:00,37.83,37.92,37.82,37.83,9800.0,37.83,37.92,37.82,37.83,9800.0
2009-09-01 10:20:00,37.84,37.84,37.71,37.76,8400.0,37.84,37.84,37.71,37.76,8400.0
2009-09-01 10:25:00,37.78,37.88,37.76,37.83,13500.0,37.78,37.88,37.76,37.83,13500.0
2009-09-01 10:30:00,37.84,37.84,37.73,37.76,40500.0,37.84,37.84,37.73,37.76,40500.0
2009-09-01 10:35:00,37.76,37.83,37.74,37.83,15900.0,37.76,37.83,37.74,37.83,15900.0
2009-09-01 10:40:00,37.82,37.82,37.57,37.6,48900.0,37.82,37.82,37.57,37.6,48900.0
2009-09-01 10:45:00,37.55,37.64,37.55,37.56,8800.0,37.55,37.64,37.55,37.56,8800.0
2009-09-01 10:50:00,37.56,37.57,37.51,37.53,5800.0,37.56,37.57,37.51,37.53,5800.0
2009-09-01 10:55:00,37.53,37.61,37.52,37.56,4700.0,37.53,37.61,37.52,37.56,4700.0
2009-09-01 11:00:00,37.52,37.54,37.47,37.53,8200.0,37.52,37.54,37.47,37.53,8200.0
2009-09-01 11:05:00,37.54,37.54,37.47,37.5,11000.0,37.54,37.54,37.47,37.5,11000.0
2009-09-01 11:10:00,37.5,37.51,37.41,37.41,31700.0,37.5,37.51,37.41,37.41,31700.0
2009-09-01 11:15:00,37.41,37.42,37.31,37.33,25300.0,37.41,37.42,37.31,37.33,25300.0
2009-09-01 11:20:00,37.34,37.39,37.09,37.1,49100.0,37.34,37.39,37.09,37.1,49100.0
2009-09-01 11:25:00,37.1,37.11,36.81,36.83,49200.0,37.1,37.11,36.81,36.83,49200.0
2009-09-01 11:30:00,36.85,36.87,36.67,36.7,26200.0,36.85,36.87,36.67,36.7,26200.0
2009-09-01 11:35:00,36.7,36.75,36.68,36.72,21500.0,36.7,36.75,36.68,36.72,21500.0
2009-09-01 11:40:00,36.72,36.8,36.68,36.74,28400.0,36.72,36.8,36.68,36.74,28400.0
2009-09-01 11:45:00,36.73,36.84,36.7,36.72,19800.0,36.73,36.84,36.7,36.72,19800.0
2009-09-01 11:50:00,36.74,36.83,36.72,36.83,8300.0,36.74,36.83,36.72,36.83,8300.0
2009-09-01 11:55:00,36.82,36.84,36.7,36.74,16700.0,36.82,36.84,36.7,36.74,16700.0
2009-09-01 12:00:00,36.74,36.79,36.71,36.74,21500.0,36.74,36.79,36.71,36.74,21500.0
2009-09-01 12:05:00,36.76,36.81,36.69,36.81,7200.0,36.76,36.81,36.69,36.81,7200.0
2009-09-01 12:10:00,36.83,36.84,36.77,36.79,7300.0,36.83,36.84,36.77,36.79,7300.0
2009-09-01 12:15:00,36.78,36.79,36.57,36.59,10500.0,36.78,36.79,36.57,36.59,10500.0
2009-09-01 12:20:00,36.58,36.7,36.58,36.69,19300.0,36.58,36.7,36.58,36.69,19300.0
2009-09-01 12:25:00,36.7,36.8,36.7,36.79,17200.0,36.7,36.8,36.7,36.79,17200.0
2009-09-01 12:30:00,36.75,36.77,36.71,36.76,6300.0,36.75,36.77,36.71,36.76,6300.0
2009-09-01 12:35:00,36.76,36.76,36.71,36.71,18500.0,36.76,36.76,36.71,36.71,18500.0
2009-09-01 12:40:00,36.72,36.73,36.63,36.7,7500.0,36.72,36.73,36.63,36.7,7500.0
2009-09-01 12:45:00,36.7,36.72,36.66,36.69,6000.0,36.7,36.72,36.66,36.69,6000.0
2009-09-01 12:50:00,36.7,36.76,36.67,36.74,8400.0,36.7,36.76,36.67,36.74,8400.0
2009-09-01 12:55:00,36.75,36.83,36.72,36.73,7200.0,36.75,36.83,36.72,36.73,7200.0
2009-09-01 13:00:00,36.73,36.83,36.73,36.83,3900.0,36.73,36.83,36.73,36.83,3900.0
2009-09-01 13:05:00,36.82,36.82,36.67,36.72,27400.0,36.82,36.82,36.67,36.72,27400.0
2009-09-01 13:10:00,36.72,36.76,36.68,36.74,19500.0,36.72,36.76,36.68,36.74,19500.0
2009-09-01 13:15:00,36.76,36.76,36.64,36.65,6500.0,36.76,36.76,36.64,36.65,6500.0
2009-09-01 13:20:00,36.65,36.75,36.65,36.75,9000.0,36.65,36.75,36.65,36.75,9000.0
2009-09-01 13:25:00,36.73,36.88,36.73,36.84,25700.0,36.73,36.88,36.73,36.84,25700.0
2009-09-01 13:30:00,36.82,36.88,36.79,36.84,23500.0,36.82,36.88,36.79,36.84,23500.0
2009-09-01 13:35:00,36.87,36.92,36.86,36.86,6800.0,36.87,36.92,36.86,36.86,6800.0
2009-09-01 13:40:00,36.87,36.92,36.86,36.86,6000.0,36.87,36.92,36.86,36.86,6000.0
2009-09-01 13:45:00,36.86,36.88,36.81,36.81,11300.0,36.86,36.88,36.81,36.81,11300.0
2009-09-01 13:50:00,36.8,36.82,36.74,36.79,8300.0,36.8,36.82,36.74,36.79,8300.0
2009-09-01 13:55:00,36.81,36.83,36.8,36.82,2500.0,36.81,36.83,36.8,36.82,2500.0
2009-09-01 14:00:00,36.82,36.87,36.8,36.83,10400.0,36.82,36.87,36.8,36.83,10400.0
2009-09-01 14:05:00,36.83,36.87,36.82,36.87,6800.0,36.83,36.87,36.82,36.87,6800.0
2009-09-01 14:10:00,36.91,36.92,36.81,36.81,6800.0,36.91,36.92,36.81,36.81,6800.0
2009-09-01 14:15:00,36.82,36.82,36.71,36.75,14700.0,36.82,36.82,36.71,36.75,14700.0
2009-09-01 14:20:00,36.75,36.78,36.74,36.77,11700.0,36.75,36.78,36.74,36.77,11700.0
2009-09-01 14:25:00,36.77,36.82,36.77,36.82,7800.0,36.77,36.82,36.77,36.82,7800.0
2009-09-01 14:30:00,36.81,36.86,36.78,36.83,12900.0,36.81,36.86,36.78,36.83,12900.0
2009-09-01 14:35:00,36.82,36.86,36.8,36.81,8200.0,36.82,36.86,36.8,36.81,8200.0
2009-09-01 14:40:00,36.81,36.81,36.79,36.8,14100.0,36.81,36.81,36.79,36.8,14100.0
2009-09-01 14:45:00,36.8,36.84,36.8,36.81,8900.0,36.8,36.84,36.8,36.81,8900.0
2009-09-01 14:50:00,36.81,36.91,36.81,36.91,7700.0,36.81,36.91,36.81,36.91,7700.0
2009-09-01 14:55:00,36.89,36.9,36.85,36.85,5100.0,36.89,36.9,36.85,36.85,5100.0
2009-09-01 15:00:00,36.85,36.9,36.84,36.89,7200.0,36.85,36.9,36.84,36.89,7200.0
2009-09-01 15:05:00,36.87,36.93,36.84,36.89,10300.0,36.87,36.93,36.84,36.89,10300.0
2009-09-01 15:10:00,36.88,36.92,36.85,36.86,10100.0,36.88,36.92,36.85,36.86,10100.0
2009-09-01 15:15:00,36.86,36.87,36.84,36.85,11600.0,36.86,36.87,36.84,36.85,11600.0
2009-09-01 15:20:00,36.86,36.87,36.81,36.83,16500.0,36.86,36.87,36.81,36.83,16500.0
2009-09-01 15:25:00,36.82,36.84,36.72,36.74,19200.0,36.82,36.84,36.72,36.74,19200.0
2009-09-01 15:30:00,36.74,36.86,36.74,36.82,32700.0,36.74,36.86,36.74,36.82,32700.0
2009-09-01 15:35:00,36.81,36.85,36.78,36.84,17600.0,36.81,36.85,36.78,36.84,17600.0
2009-09-01 15:40:00,36.84,36.84,36.71,36.73,22400.0,36.84,36.84,36.71,36.73,22400.0
2009-09-01 15:45:00,36.74,36.74,36.62,36.67,39000.0,36.74,36.74,36.62,36.67,39000.0
2009-09-01 15:50:00,36.69,36.9,36.65,36.9,61600.0,36.69,36.9,36.65,36.9,61600.0
2009-09-01 15:55:00,36.91,36.95,36.81,36.83,107300.0,36.91,36.95,36.81,36.83,107300.0
2009-09-02 09:30:00,36.86,37.0,36.67,36.83,15200.0,36.86,37.0,36.67,36.83,15200.0
2009-09-02 09:35:00,36.84,36.95,36.72,36.74,17400.0,36.84,36.95,36.72,36.74,17400.0
2009-09-02 09:40:00,36.71,36.92,36.71,36.77,17700.0,36.71,36.92,36.71,36.77,17700.0
2009-09-02 09:45:00,36.76,36.92,36.56,36.56,11500.0,36.76,36.92,36.56,36.56,11500.0
2009-09-02 09:50:00,36.56,36.58,36.5,36.58,9500.0,36.56,36.58,36.5,36.58,9500.0
2009-09-02 09:55:00,36.58,36.62,36.49,36.51,14200.0,36.58,36.62,36.49,36.51,14200.0
2009-09-02 10:00:00,36.51,36.51,36.35,36.35,26500.0,36.51,36.51,36.35,36.35,26500.0
2009-09-02 10:05:00,36.35,36.42,36.29,36.37,14900.0,36.35,36.42,36.29,36.37,14900.0
2009-09-02 10:10:00,36.38,36.41,36.28,36.41,8100.0,36.38,36.41,36.28,36.41,8100.0
2009-09-02 10:15:00,36.4,36.41,36.31,36.36,7200.0,36.4,36.41,36.31,36.36,7200.0
2009-09-02 10:20:00,36.37,36.37,36.3,36.32,7800.0,36.37,36.37,36.3,36.32,7800.0
2009-09-02 10:25:00,36.32,36.43,36.32,36.34,7900.0,36.32,36.43,36.32,36.34,7900.0
2009-09-02 10:30:00,36.35,36.35,36.27,36.28,7500.0,36.35,36.35,36.27,36.28,7500.0
2009-09-02 10:35:00,36.3,36.38,36.29,36.38,7700.0,36.3,36.38,36.29,36.38,7700.0
2009-09-02 10:40:00,36.39,36.5,36.33,36.49,10100.0,36.39,36.5,36.33,36.49,10100.0
2009-09-02 10:45:00,36.49,36.54,36.45,36.49,31400.0,36.49,36.54,36.45,36.49,31400.0
2009-09-02 10:50:00,36.49,36.49,36.43,36.47,34600.0,36.49,36.49,36.43,36.47,34600.0
2009-09-02 10:55:00,36.48,36.52,36.47,36.52,7800.0,36.48,36.52,36.47,36.52,7800.0
2009-09-02 11:00:00,36.51,36.51,36.44,36.45,35200.0,36.51,36.51,36.44,36.45,35200.0
2009-09-02 11:05:00,36.44,36.45,36.37,36.37,36500.0,36.44,36.45,36.37,36.37,36500.0
2009-09-02 11:10:00,36.39,36.39,36.33,36.35,11500.0,36.39,36.39,36.33,36.35,11500.0
2009-09-02 11:15:00,36.33,36.4,36.32,36.33,8000.0,36.33,36.4,36.32,36.33,8000.0
2009-09-02 11:20:00,36.31,36.36,36.3,36.32,9900.0,36.31,36.36,36.3,36.32,9900.0
2009-09-02 11:25:00,36.34,36.39,36.33,36.38,25100.0,36.34,36.39,36.33,36.38,25100.0
2009-09-02 11:30:00,36.37,36.43,36.33,36.37,12300.0,36.37,36.43,36.33,36.37,12300.0
2009-09-02 11:35:00,36.35,36.43,36.32,36.39,16900.0,36.35,36.43,36.32,36.39,16900.0
2009-09-02 11:40:00,36.39,36.39,36.33,36.33,9100.0,36.39,36.39,36.33,36.33,9100.0
2009-09-02 11:45:00,36.34,36.39,36.32,36.35,21000.0,36.34,36.39,36.32,36.35,21000.0
2009-09-02 11:50:00,36.36,36.43,36.36,36.38,10900.0,36.36,36.43,36.36,36.38,10900.0
2009-09-02 11:55:00,36.37,36.38,36.32,36.36,13100.0,36.37,36.38,36.32,36.36,13100.0
2009-09-02 12:00:00,36.37,36.37,36.32,36.32,18400.0,36.37,36.37,36.32,36.32,18400.0
2009-09-02 12:05:00,36.32,36.36,36.28,36.31,10600.0,36.32,36.36,36.28,36.31,10600.0
2009-09-02 12:10:00,36.32,36.36,36.32,36.33,7300.0,36.32,36.36,36.32,36.33,7300.0
2009-09-02 12:15:00,36.33,36.38,36.32,36.33,7800.0,36.33,36.38,36.32,36.33,7800.0
2009-09-02 12:20:00,36.35,36.37,36.33,36.34,13800.0,36.35,36.37,36.33,36.34,13800.0
2009-09-02 12:25:00,36.34,36.41,36.33,36.35,9000.0,36.34,36.41,36.33,36.35,9000.0
2009-09-02 12:30:00,36.38,36.41,36.35,36.35,6200.0,36.38,36.41,36.35,36.35,6200.0
2009-09-02 12:35:00,36.33,36.38,36.32,36.35,17500.0,36.33,36.38,36.32,36.35,17500.0
2009-09-02 12:40:00,36.36,36.38,36.33,36.38,9700.0,36.36,36.38,36.33,36.38,9700.0
2009-09-02 12:45:00,36.38,36.41,36.36,36.36,15600.0,36.38,36.41,36.36,36.36,15600.0
2009-09-02 12:50:00,36.37,36.38,36.25,36.25,5900.0,36.37,36.38,36.25,36.25,5900.0
2009-09-02 12:55:00,36.23,36.26,36.22,36.26,13200.0,36.23,36.26,36.22,36.26,13200.0
2009-09-02 13:00:00,36.26,36.26,36.2,36.21,8600.0,36.26,36.26,36.2,36.21,8600.0
2009-09-02 13:05:00,36.23,36.24,36.13,36.15,12700.0,36.23,36.24,36.13,36.15,12700.0
2009-09-02 13:10:00,36.15,36.19,36.13,36.19,12800.0,36.15,36.19,36.13,36.19,12800.0
2009-09-02 13:15:00,36.18,36.21,36.17,36.19,9500.0,36.18,36.21,36.17,36.19,9500.0
2009-09-02 13:20:00,36.19,36.23,36.18,36.2,13200.0,36.19,36.23,36.18,36.2,13200.0
2009-09-02 13:25:00,36.19,36.22,36.17,36.17,8100.0,36.19,36.22,36.17,36.17,8100.0
2009-09-02 13:30:00,36.16,36.18,36.15,36.15,14000.0,36.16,36.18,36.15,36.15,14000.0
2009-09-02 13:35:00,36.15,36.17,36.11,36.11,8200.0,36.15,36.17,36.11,36.11,8200.0
2009-09-02 13:40:00,36.11,36.12,36.08,36.1,10900.0,36.11,36.12,36.08,36.1,10900.0
2009-09-02 13:45:00,36.1,36.1,36.07,36.07,8800.0,36.1,36.1,36.07,36.07,8800.0
2009-09-02 13:50:00,36.08,36.08,36.03,36.03,8900.0,36.08,36.08,36.03,36.03,8900.0
2009-09-02 13:55:00,36.02,36.06,35.95,36.0,37100.0,36.02,36.06,35.95,36.0,37100.0
2009-09-02 14:00:00,35.98,35.99,35.9,35.92,8800.0,35.98,35.99,35.9,35.92,8800.0
2009-09-02 14:05:00,35.92,35.96,35.9,35.92,7700.0,35.92,35.96,35.9,35.92,7700.0
2009-09-02 14:10:00,35.94,36.03,35.93,35.99,8400.0,35.94,36.03,35.93,35.99,8400.0
2009-09-02 14:15:00,35.99,36.04,35.98,36.04,12400.0,35.99,36.04,35.98,36.04,12400.0
2009-09-02 14:20:00,36.04,36.08,36.03,36.03,6300.0,36.04,36.08,36.03,36.03,6300.0
2009-09-02 14:25:00,36.03,36.13,36.03,36.11,9100.0,36.03,36.13,36.03,36.11,9100.0
2009-09-02 14:30:00,36.13,36.22,36.13,36.22,15700.0,36.13,36.22,36.13,36.22,15700.0
2009-09-02 14:35:00,36.2,36.2,36.13,36.16,39000.0,36.2,36.2,36.13,36.16,39000.0
2009-09-02 14:40:00,36.16,36.17,36.1,36.1,19300.0,36.16,36.17,36.1,36.1,19300.0
2009-09-02 14:45:00,36.11,36.13,36.1,36.13,16500.0,36.11,36.13,36.1,36.13,16500.0
2009-09-02 14:50:00,36.14,36.14,36.1,36.1,10100.0,36.14,36.14,36.1,36.1,10100.0
2009-09-02 14:55:00,36.12,36.12,36.05,36.06,16100.0,36.12,36.12,36.05,36.06,16100.0
2009-09-02 15:00:00,36.07,36.08,36.04,36.07,18100.0,36.07,36.08,36.04,36.07,18100.0
2009-09-02 15:05:00,36.07,36.08,36.04,36.04,18800.0,36.07,36.08,36.04,36.04,18800.0
2009-09-02 15:10:00,36.05,36.05,36.02,36.03,18300.0,36.05,36.05,36.02,36.03,18300.0
2009-09-02 15:15:00,36.02,36.03,35.99,36.0,32400.0,36.02,36.03,35.99,36.0,32400.0
2009-09-02 15:20:00,36.0,36.03,35.99,36.0,28800.0,36.0,36.03,35.99,36.0,28800.0
2009-09-02 15:25:00,36.0,36.0,35.97,35.97,16400.0,36.0,36.0,35.97,35.97,16400.0
2009-09-02 15:30:00,35.97,36.03,35.97,36.03,25900.0,35.97,36.03,35.97,36.03,25900.0
2009-09-02 15:35:00,36.02,36.03,36.01,36.03,20500.0,36.02,36.03,36.01,36.03,20500.0
2009-09-02 15:40:00,36.02,36.03,35.97,35.99,19700.0,36.02,36.03,35.97,35.99,19700.0
2009-09-02 15:45:00,36.0,36.0,35.92,35.95,20700.0,36.0,36.0,35.92,35.95,20700.0
2009-09-02 15:50:00,35.94,35.99,35.91,35.92,44100.0,35.94,35.99,35.91,35.92,44100.0
2009-09-02 15:55:00,35.91,35.92,35.79,35.85,118400.0,35.91,35.92,35.79,35.85,118400.0
2009-09-03 09:30:00,36.07,36.07,35.76,35.81,17000.0,36.07,36.07,35.76,35.81,17000.0
2009-09-03 09:35:00,35.8,35.9,35.75,35.78,26900.0,35.8,35.9,35.75,35.78,26900.0
2009-09-03 09:40:00,35.76,35.96,35.75,35.95,37900.0,35.76,35.96,35.75,35.95,37900.0
2009-09-03 09:45:00,35.94,35.94,35.83,35.84,7200.0,35.94,35.94,35.83,35.84,7200.0
2009-09-03 09:50:00,35.84,35.85,35.65,35.72,17000.0,35.84,35.85,35.65,35.72,17000.0
2009-09-03 09:55:00,35.72,35.73,35.42,35.62,32800.0,35.72,35.73,35.42,35.62,32800.0
2009-09-03 10:00:00,35.62,35.67,35.54,35.56,13500.0,35.62,35.67,35.54,35.56,13500.0
2009-09-03 10:05:00,35.56,35.56,35.39,35.49,16600.0,35.56,35.56,35.39,35.49,16600.0
2009-09-03 10:10:00,35.51,35.53,35.43,35.48,15200.0,35.51,35.53,35.43,35.48,15200.0
2009-09-03 10:15:00,35.48,35.5,35.41,35.41,23300.0,35.48,35.5,35.41,35.41,23300.0
2009-09-03 10:20:00,35.41,35.55,35.33,35.37,16600.0,35.41,35.55,35.33,35.37,16600.0
2009-09-03 10:25:00,35.39,35.45,35.39,35.43,14600.0,35.39,35.45,35.39,35.43,14600.0
2009-09-03 10:30:00,35.4,35.45,35.38,35.44,10600.0,35.4,35.45,35.38,35.44,10600.0
2009-09-03 10:35:00,35.42,35.45,35.35,35.42,10400.0,35.42,35.45,35.35,35.42,10400.0
2009-09-03 10:40:00,35.45,35.61,35.44,35.58,41100.0,35.45,35.61,35.44,35.58,41100.0
2009-09-03 10:45:00,35.57,35.63,35.55,35.63,18500.0,35.57,35.63,35.55,35.63,18500.0
2009-09-03 10:50:00,35.64,35.72,35.62,35.67,33500.0,35.64,35.72,35.62,35.67,33500.0
2009-09-03 10:55:00,35.67,35.69,35.61,35.68,6300.0,35.67,35.69,35.61,35.68,6300.0
2009-09-03 11:00:00,35.67,35.7,35.57,35.57,27300.0,35.67,35.7,35.57,35.57,27300.0
2009-09-03 11:05:00,35.56,35.6,35.53,35.53,17600.0,35.56,35.6,35.53,35.53,17600.0
2009-09-03 11:10:00,35.54,35.56,35.54,35.55,10200.0,35.54,35.56,35.54,35.55,10200.0
2009-09-03 11:15:00,35.58,35.6,35.57,35.57,9400.0,35.58,35.6,35.57,35.57,9400.0
2009-09-03 11:20:00,35.58,35.62,35.5,35.5,8800.0,35.58,35.62,35.5,35.5,8800.0
2009-09-03 11:25:00,35.5,35.58,35.5,35.55,24600.0,35.5,35.58,35.5,35.55,24600.0
2009-09-03 11:30:00,35.54,35.62,35.54,35.62,9500.0,35.54,35.62,35.54,35.62,9500.0
2009-09-03 11:35:00,35.63,35.63,35.54,35.54,8000.0,35.63,35.63,35.54,35.54,8000.0
2009-09-03 11:40:00,35.51,35.54,35.49,35.51,7600.0,35.51,35.54,35.49,35.51,7600.0
2009-09-03 11:45:00,35.52,35.55,35.49,35.5,29400.0,35.52,35.55,35.49,35.5,29400.0
2009-09-03 11:50:00,35.49,35.49,35.46,35.47,6100.0,35.49,35.49,35.46,35.47,6100.0
2009-09-03 11:55:00,35.47,35.52,35.46,35.51,5700.0,35.47,35.52,35.46,35.51,5700.0
2009-09-03 12:00:00,35.52,35.56,35.51,35.56,9900.0,35.52,35.56,35.51,35.56,9900.0
2009-09-03 12:05:00,35.57,35.6,35.56,35.59,3700.0,35.57,35.6,35.56,35.59,3700.0
2009-09-03 12:10:00,35.6,35.62,35.56,35.56,10100.0,35.6,35.62,35.56,35.56,10100.0
2009-09-03 12:15:00,35.55,35.61,35.54,35.59,6500.0,35.55,35.61,35.54,35.59,6500.0
2009-09-03 12:20:00,35.6,35.61,35.6,35.61,1000.0,35.6,35.61,35.6,35.61,1000.0
2009-09-03 12:25:00,35.6,35.6,35.58,35.59,2000.0,35.6,35.6,35.58,35.59,2000.0
2009-09-03 12:30:00,35.59,35.6,35.48,35.49,7400.0,35.59,35.6,35.48,35.49,7400.0
2009-09-03 12:35:00,35.49,35.5,35.49,35.5,1900.0,35.49,35.5,35.49,35.5,1900.0
2009-09-03 12:40:00,35.49,35.5,35.48,35.5,3900.0,35.49,35.5,35.48,35.5,3900.0
2009-09-03 12:45:00,35.5,35.5,35.49,35.49,4100.0,35.5,35.5,35.49,35.49,4100.0
2009-09-03 12:50:00,35.5,35.5,35.49,35.49,2900.0,35.5,35.5,35.49,35.49,2900.0
2009-09-03 12:55:00,35.49,35.51,35.46,35.51,10500.0,35.49,35.51,35.46,35.51,10500.0
2009-09-03 13:00:00,35.52,35.53,35.47,35.51,6700.0,35.52,35.53,35.47,35.51,6700.0
2009-09-03 13:05:00,35.51,35.53,35.49,35.51,5000.0,35.51,35.53,35.49,35.51,5000.0
2009-09-03 13:10:00,35.52,35.56,35.52,35.56,11300.0,35.52,35.56,35.52,35.56,11300.0
2009-09-03 13:15:00,35.55,35.56,35.54,35.55,7100.0,35.55,35.56,35.54,35.55,7100.0
2009-09-03 13:20:00,35.55,35.6,35.54,35.6,9100.0,35.55,35.6,35.54,35.6,9100.0
2009-09-03 13:25:00,35.62,35.64,35.62,35.63,3000.0,35.62,35.64,35.62,35.63,3000.0
2009-09-03 13:30:00,35.62,35.65,35.6,35.62,4900.0,35.62,35.65,35.6,35.62,4900.0
2009-09-03 13:35:00,35.6,35.62,35.59,35.62,2600.0,35.6,35.62,35.59,35.62,2600.0
2009-09-03 13:40:00,35.62,35.62,35.56,35.57,4500.0,35.62,35.62,35.56,35.57,4500.0
2009-09-03 13:45:00,35.56,35.57,35.55,35.56,3200.0,35.56,35.57,35.55,35.56,3200.0
2009-09-03 13:50:00,35.57,35.57,35.53,35.54,3900.0,35.57,35.57,35.53,35.54,3900.0
2009-09-03 13:55:00,35.54,35.54,35.51,35.52,4000.0,35.54,35.54,35.51,35.52,4000.0
2009-09-03 14:00:00,35.52,35.53,35.5,35.52,1200.0,35.52,35.53,35.5,35.52,1200.0
2009-09-03 14:05:00,35.52,35.55,35.48,35.48,6900.0,35.52,35.55,35.48,35.48,6900.0
2009-09-03 14:10:00,35.46,35.46,35.4,35.42,3700.0,35.46,35.46,35.4,35.42,3700.0
2009-09-03 14:15:00,35.42,35.45,35.41,35.42,3800.0,35.42,35.45,35.41,35.42,3800.0
2009-09-03 14:20:00,35.42,35.44,35.37,35.4,13500.0,35.42,35.44,35.37,35.4,13500.0
2009-09-03 14:25:00,35.39,35.44,35.39,35.43,3100.0,35.39,35.44,35.39,35.43,3100.0
2009-09-03 14:30:00,35.42,35.42,35.38,35.4,7300.0,35.42,35.42,35.38,35.4,7300.0
2009-09-03 14:35:00,35.4,35.41,35.37,35.38,10900.0,35.4,35.41,35.37,35.38,10900.0
2009-09-03 14:40:00,35.38,35.38,35.33,35.36,13900.0,35.38,35.38,35.33,35.36,13900.0
2009-09-03 14:45:00,35.36,35.43,35.36,35.4,12800.0,35.36,35.43,35.36,35.4,12800.0
2009-09-03 14:50:00,35.4,35.43,35.38,35.39,4400.0,35.4,35.43,35.38,35.39,4400.0
2009-09-03 14:55:00,35.39,35.42,35.39,35.4,7100.0,35.39,35.42,35.39,35.4,7100.0
2009-09-03 15:00:00,35.41,35.43,35.37,35.4,13300.0,35.41,35.43,35.37,35.4,13300.0
2009-09-03 15:05:00,35.43,35.47,35.4,35.46,4600.0,35.43,35.47,35.4,35.46,4600.0
2009-09-03 15:10:00,35.46,35.48,35.42,35.46,7400.0,35.46,35.48,35.42,35.46,7400.0
2009-09-03 15:15:00,35.45,35.5,35.43,35.5,4400.0,35.45,35.5,35.43,35.5,4400.0
2009-09-03 15:20:00,35.5,35.55,35.48,35.55,7100.0,35.5,35.55,35.48,35.55,7100.0
2009-09-03 15:25:00,35.55,35.57,35.5,35.55,14500.0,35.55,35.57,35.5,35.55,14500.0
2009-09-03 15:30:00,35.55,35.64,35.55,35.6,23500.0,35.55,35.64,35.55,35.6,23500.0
2009-09-03 15:35:00,35.6,35.67,35.6,35.66,7600.0,35.6,35.67,35.6,35.66,7600.0
2009-09-03 15:40:00,35.67,35.71,35.62,35.62,15400.0,35.67,35.71,35.62,35.62,15400.0
2009-09-03 15:45:00,35.62,35.69,35.61,35.69,18300.0,35.62,35.69,35.61,35.69,18300.0
2009-09-03 15:50:00,35.68,35.85,35.68,35.83,72500.0,35.68,35.85,35.68,35.83,72500.0
2009-09-03 15:55:00,35.83,35.97,35.83,35.95,97400.0,35.83,35.97,35.83,35.95,97400.0
2009-09-04 09:30:00,36.08,36.23,35.89,35.99,30700.0,36.08,36.23,35.89,35.99,30700.0
2009-09-04 09:35:00,36.01,36.09,35.88,35.97,15100.0,36.01,36.09,35.88,35.97,15100.0
2009-09-04 09:40:00,35.97,36.26,35.93,36.16,11900.0,35.97,36.26,35.93,36.16,11900.0
2009-09-04 09:45:00,36.16,36.17,35.98,36.01,5100.0,36.16,36.17,35.98,36.01,5100.0
2009-09-04 09:50:00,36.0,36.0,35.88,35.93,7900.0,36.0,36.0,35.88,35.93,7900.0
2009-09-04 09:55:00,35.94,36.09,35.93,35.93,9200.0,35.94,36.09,35.93,35.93,9200.0
2009-09-04 10:00:00,35.91,35.93,35.83,35.84,7200.0,35.91,35.93,35.83,35.84,7200.0
2009-09-04 10:05:00,35.85,35.87,35.76,35.78,3700.0,35.85,35.87,35.76,35.78,3700.0
2009-09-04 10:10:00,35.76,35.79,35.68,35.68,11300.0,35.76,35.79,35.68,35.68,11300.0
2009-09-04 10:15:00,35.69,35.74,35.68,35.73,5800.0,35.69,35.74,35.68,35.73,5800.0
2009-09-04 10:20:00,35.74,35.75,35.67,35.72,17000.0,35.74,35.75,35.67,35.72,17000.0
2009-09-04 10:25:00,35.73,35.73,35.66,35.67,3600.0,35.73,35.73,35.66,35.67,3600.0
2009-09-04 10:30:00,35.7,35.76,35.7,35.72,7200.0,35.7,35.76,35.7,35.72,7200.0
2009-09-04 10:35:00,35.68,35.82,35.68,35.82,11100.0,35.68,35.82,35.68,35.82,11100.0
2009-09-04 10:40:00,35.81,35.86,35.79,35.8,9800.0,35.81,35.86,35.79,35.8,9800.0
2009-09-04 10:45:00,35.8,35.83,35.78,35.78,4700.0,35.8,35.83,35.78,35.78,4700.0
2009-09-04 10:50:00,35.79,35.85,35.79,35.81,7200.0,35.79,35.85,35.79,35.81,7200.0
2009-09-04 10:55:00,35.81,35.85,35.81,35.83,10500.0,35.81,35.85,35.81,35.83,10500.0
2009-09-04 11:00:00,35.81,35.83,35.77,35.79,9400.0,35.81,35.83,35.77,35.79,9400.0
2009-09-04 11:05:00,35.8,35.8,35.76,35.79,8100.0,35.8,35.8,35.76,35.79,8100.0
2009-09-04 11:10:00,35.79,35.8,35.75,35.76,3400.0,35.79,35.8,35.75,35.76,3400.0
2009-09-04 11:15:00,35.77,35.8,35.75,35.77,2700.0,35.77,35.8,35.75,35.77,2700.0
2009-09-04 11:20:00,35.8,35.8,35.7,35.8,7800.0,35.8,35.8,35.7,35.8,7800.0
2009-09-04 11:25:00,35.8,35.81,35.71,35.72,14900.0,35.8,35.81,35.71,35.72,14900.0
2009-09-04 11:30:00,35.73,35.81,35.67,35.8,24400.0,35.73,35.81,35.67,35.8,24400.0
2009-09-04 11:35:00,35.83,35.91,35.83,35.91,26600.0,35.83,35.91,35.83,35.91,26600.0
2009-09-04 11:40:00,35.91,35.94,35.88,35.9,35400.0,35.91,35.94,35.88,35.9,35400.0
2009-09-04 11:45:00,35.91,35.92,35.87,35.92,5000.0,35.91,35.92,35.87,35.92,5000.0
2009-09-04 11:50:00,35.93,35.94,35.89,35.94,4300.0,35.93,35.94,35.89,35.94,4300.0
2009-09-04 11:55:00,35.95,36.06,35.91,36.06,6200.0,35.95,36.06,35.91,36.06,6200.0
2009-09-04 12:00:00,36.04,36.09,36.04,36.08,20700.0,36.04,36.09,36.04,36.08,20700.0
2009-09-04 12:05:00,36.08,36.31,36.0,36.3,52500.0,36.08,36.31,36.0,36.3,52500.0
2009-09-04 12:10:00,36.3,36.45,36.3,36.45,11400.0,36.3,36.45,36.3,36.45,11400.0
2009-09-04 12:15:00,36.44,36.5,36.4,36.43,3500.0,36.44,36.5,36.4,36.43,3500.0
2009-09-04 12:20:00,36.44,36.51,36.44,36.5,10200.0,36.44,36.51,36.44,36.5,10200.0
2009-09-04 12:25:00,36.5,36.54,36.49,36.54,3600.0,36.5,36.54,36.49,36.54,3600.0
2009-09-04 12:30:00,36.55,36.58,36.48,36.5,11100.0,36.55,36.58,36.48,36.5,11100.0
2009-09-04 12:35:00,36.5,36.5,36.4,36.44,8700.0,36.5,36.5,36.4,36.44,8700.0
2009-09-04 12:40:00,36.4,36.42,36.4,36.42,900.0,36.4,36.42,36.4,36.42,900.0
2009-09-04 12:45:00,36.4,36.42,36.39,36.41,1300.0,36.4,36.42,36.39,36.41,1300.0
2009-09-04 12:50:00,36.41,36.45,36.41,36.45,1800.0,36.41,36.45,36.41,36.45,1800.0
2009-09-04 12:55:00,36.46,36.49,36.44,36.49,5400.0,36.46,36.49,36.44,36.49,5400.0
2009-09-04 13:00:00,36.49,36.5,36.46,36.47,2800.0,36.49,36.5,36.46,36.47,2800.0
2009-09-04 13:05:00,36.48,36.5,36.47,36.49,3900.0,36.48,36.5,36.47,36.49,3900.0
2009-09-04 13:10:00,36.48,36.5,36.48,36.49,7100.0,36.48,36.5,36.48,36.49,7100.0
2009-09-04 13:15:00,36.5,36.51,36.49,36.5,16000.0,36.5,36.51,36.49,36.5,16000.0
2009-09-04 13:20:00,36.5,36.56,36.49,36.51,29400.0,36.5,36.56,36.49,36.51,29400.0
2009-09-04 13:25:00,36.51,36.51,36.48,36.49,2400.0,36.51,36.51,36.48,36.49,2400.0
2009-09-04 13:30:00,36.5,36.51,36.49,36.49,4100.0,36.5,36.51,36.49,36.49,4100.0
2009-09-04 13:35:00,36.49,36.49,36.45,36.49,6100.0,36.49,36.49,36.45,36.49,6100.0
2009-09-04 13:40:00,36.47,36.47,36.41,36.44,4200.0,36.47,36.47,36.41,36.44,4200.0
2009-09-04 13:45:00,36.43,36.43,36.36,36.38,5000.0,36.43,36.43,36.36,36.38,5000.0
2009-09-04 13:50:00,36.38,36.38,36.35,36.35,2400.0,36.38,36.38,36.35,36.35,2400.0
2009-09-04 13:55:00,36.36,36.39,36.34,36.35,4700.0,36.36,36.39,36.34,36.35,4700.0
2009-09-04 14:00:00,36.36,36.46,36.35,36.44,6200.0,36.36,36.46,36.35,36.44,6200.0
2009-09-04 14:05:00,36.43,36.44,36.38,36.38,2400.0,36.43,36.44,36.38,36.38,2400.0
2009-09-04 14:10:00,36.38,36.41,36.35,36.41,2700.0,36.38,36.41,36.35,36.41,2700.0
2009-09-04 14:15:00,36.38,36.38,36.32,36.33,2500.0,36.38,36.38,36.32,36.33,2500.0
2009-09-04 14:20:00,36.36,36.36,36.34,36.35,500.0,36.36,36.36,36.34,36.35,500.0
2009-09-04 14:25:00,36.35,36.4,36.34,36.34,5400.0,36.35,36.4,36.34,36.34,5400.0
2009-09-04 14:30:00,36.33,36.33,36.3,36.32,7000.0,36.33,36.33,36.3,36.32,7000.0
2009-09-04 14:35:00,36.31,36.33,36.28,36.31,9200.0,36.31,36.33,36.28,36.31,9200.0
2009-09-04 14:40:00,36.33,36.33,36.3,36.33,1800.0,36.33,36.33,36.3,36.33,1800.0
2009-09-04 14:45:00,36.36,36.42,36.36,36.39,3700.0,36.36,36.42,36.36,36.39,3700.0
2009-09-04 14:50:00,36.4,36.42,36.4,36.42,1200.0,36.4,36.42,36.4,36.42,1200.0
2009-09-04 14:55:00,36.42,36.44,36.38,36.43,4200.0,36.42,36.44,36.38,36.43,4200.0
2009-09-04 15:00:00,36.41,36.41,36.31,36.33,29700.0,36.41,36.41,36.31,36.33,29700.0
2009-09-04 15:05:00,36.33,36.35,36.28,36.28,12100.0,36.33,36.35,36.28,36.28,12100.0
2009-09-04 15:10:00,36.28,36.32,36.28,36.31,1500.0,36.28,36.32,36.28,36.31,1500.0
2009-09-04 15:15:00,36.32,36.35,36.32,36.35,5000.0,36.32,36.35,36.32,36.35,5000.0
2009-09-04 15:20:00,36.33,36.4,36.33,36.39,5300.0,36.33,36.4,36.33,36.39,5300.0
2009-09-04 15:25:00,36.37,36.38,36.36,36.36,3100.0,36.37,36.38,36.36,36.36,3100.0
2009-09-04 15:30:00,36.37,36.41,36.33,36.34,4800.0,36.37,36.41,36.33,36.34,4800.0
2009-09-04 15:35:00,36.35,36.38,36.34,36.37,5600.0,36.35,36.38,36.34,36.37,5600.0
2009-09-04 15:40:00,36.39,36.45,36.39,36.44,10200.0,36.39,36.45,36.39,36.44,10200.0
2009-09-04 15:45:00,36.45,36.48,36.45,36.46,16700.0,36.45,36.48,36.45,36.46,16700.0
2009-09-04 15:50:00,36.46,36.46,36.37,36.4,36100.0,36.46,36.46,36.37,36.4,36100.0
2009-09-04 15:55:00,36.39,36.51,36.33,36.33,128500.0,36.39,36.51,36.33,36.33,128500.0
2009-09-08 09:30:00,36.35,36.81,36.31,36.61,47900.0,36.35,36.81,36.31,36.61,47900.0
2009-09-08 09:35:00,36.59,36.59,36.09,36.09,23900.0,36.59,36.59,36.09,36.09,23900.0
2009-09-08 09:40:00,36.13,36.25,35.91,35.99,14100.0,36.13,36.25,35.91,35.99,14100.0
2009-09-08 09:45:00,35.99,35.99,35.87,35.95,13000.0,35.99,35.99,35.87,35.95,13000.0
2009-09-08 09:50:00,35.99,36.06,35.88,35.94,19300.0,35.99,36.06,35.88,35.94,19300.0
2009-09-08 09:55:00,35.94,36.06,35.91,36.04,9500.0,35.94,36.06,35.91,36.04,9500.0
2009-09-08 10:00:00,36.01,36.13,36.01,36.1,9000.0,36.01,36.13,36.01,36.1,9000.0
2009-09-08 10:05:00,36.09,36.13,36.0,36.1,7600.0,36.09,36.13,36.0,36.1,7600.0
2009-09-08 10:10:00,36.1,36.22,36.1,36.22,8600.0,36.1,36.22,36.1,36.22,8600.0
2009-09-08 10:15:00,36.22,36.23,36.16,36.2,7100.0,36.22,36.23,36.16,36.2,7100.0
2009-09-08 10:20:00,36.19,36.27,36.16,36.24,6800.0,36.19,36.27,36.16,36.24,6800.0
2009-09-08 10:25:00,36.25,36.25,36.15,36.15,5100.0,36.25,36.25,36.15,36.15,5100.0
2009-09-08 10:30:00,36.17,36.24,36.17,36.24,3600.0,36.17,36.24,36.17,36.24,3600.0
2009-09-08 10:35:00,36.26,36.3,36.26,36.29,3000.0,36.26,36.3,36.26,36.29,3000.0
2009-09-08 10:40:00,36.29,36.31,36.2,36.2,7200.0,36.29,36.31,36.2,36.2,7200.0
2009-09-08 10:45:00,36.2,36.25,36.19,36.25,7700.0,36.2,36.25,36.19,36.25,7700.0
2009-09-08 10:50:00,36.24,36.33,36.21,36.21,10800.0,36.24,36.33,36.21,36.21,10800.0
2009-09-08 10:55:00,36.21,36.41,36.21,36.4,4400.0,36.21,36.41,36.21,36.4,4400.0
2009-09-08 11:00:00,36.4,36.41,36.27,36.27,5500.0,36.4,36.41,36.27,36.27,5500.0
2009-09-08 11:05:00,36.27,36.29,36.22,36.22,3700.0,36.27,36.29,36.22,36.22,3700.0
2009-09-08 11:10:00,36.22,36.28,36.22,36.22,3500.0,36.22,36.28,36.22,36.22,3500.0
2009-09-08 11:15:00,36.23,36.23,36.22,36.23,5900.0,36.23,36.23,36.22,36.23,5900.0
2009-09-08 11:20:00,36.23,36.29,36.22,36.27,2400.0,36.23,36.29,36.22,36.27,2400.0
2009-09-08 11:25:00,36.24,36.34,36.24,36.28,6000.0,36.24,36.34,36.24,36.28,6000.0
2009-09-08 11:30:00,36.3,36.32,36.29,36.29,2900.0,36.3,36.32,36.29,36.29,2900.0
2009-09-08 11:35:00,36.29,36.33,36.29,36.29,4000.0,36.29,36.33,36.29,36.29,4000.0
2009-09-08 11:40:00,36.31,36.33,36.21,36.21,7300.0,36.31,36.33,36.21,36.21,7300.0
2009-09-08 11:45:00,36.21,36.21,36.11,36.15,13300.0,36.21,36.21,36.11,36.15,13300.0
2009-09-08 11:50:00,36.15,36.15,36.1,36.11,4000.0,36.15,36.15,36.1,36.11,4000.0
2009-09-08 11:55:00,36.12,36.12,36.0,36.09,6800.0,36.12,36.12,36.0,36.09,6800.0
2009-09-08 12:00:00,36.09,36.1,36.01,36.09,6900.0,36.09,36.1,36.01,36.09,6900.0
2009-09-08 12:05:00,36.09,36.1,36.07,36.07,1700.0,36.09,36.1,36.07,36.07,1700.0
2009-09-08 12:10:00,36.09,36.18,36.07,36.18,4200.0,36.09,36.18,36.07,36.18,4200.0
2009-09-08 12:15:00,36.18,36.23,36.18,36.23,10200.0,36.18,36.23,36.18,36.23,10200.0
2009-09-08 12:20:00,36.22,36.27,36.22,36.25,10900.0,36.22,36.27,36.22,36.25,10900.0
2009-09-08 12:25:00,36.25,36.27,36.25,36.26,5000.0,36.25,36.27,36.25,36.26,5000.0
2009-09-08 12:30:00,36.25,36.27,36.25,36.26,10300.0,36.25,36.27,36.25,36.26,10300.0
2009-09-08 12:35:00,36.26,36.27,36.26,36.26,5400.0,36.26,36.27,36.26,36.26,5400.0
2009-09-08 12:40:00,36.26,36.27,36.26,36.27,3000.0,36.26,36.27,36.26,36.27,3000.0
2009-09-08 12:45:00,36.27,36.27,36.26,36.27,2200.0,36.27,36.27,36.26,36.27,2200.0
2009-09-08 12:50:00,36.27,36.31,36.27,36.31,1700.0,36.27,36.31,36.27,36.31,1700.0
2009-09-08 12:55:00,36.3,36.32,36.29,36.31,4800.0,36.3,36.32,36.29,36.31,4800.0
2009-09-08 13:00:00,36.32,36.32,36.3,36.3,2700.0,36.32,36.32,36.3,36.3,2700.0
2009-09-08 13:05:00,36.31,36.33,36.3,36.31,4300.0,36.31,36.33,36.3,36.31,4300.0
2009-09-08 13:10:00,36.3,36.3,36.29,36.29,21400.0,36.3,36.3,36.29,36.29,21400.0
2009-09-08 13:15:00,36.29,36.35,36.29,36.35,10800.0,36.29,36.35,36.29,36.35,10800.0
2009-09-08 13:20:00,36.35,36.38,36.35,36.37,6700.0,36.35,36.38,36.35,36.37,6700.0
2009-09-08 13:25:00,36.37,36.37,36.32,36.32,2600.0,36.37,36.37,36.32,36.32,2600.0
2009-09-08 13:30:00,36.32,36.32,36.23,36.23,1800.0,36.32,36.32,36.23,36.23,1800.0
2009-09-08 13:35:00,36.25,36.25,36.23,36.25,2100.0,36.25,36.25,36.23,36.25,2100.0
2009-09-08 13:40:00,36.25,36.29,36.25,36.27,4600.0,36.25,36.29,36.25,36.27,4600.0
2009-09-08 13:45:00,36.26,36.27,36.25,36.26,6700.0,36.26,36.27,36.25,36.26,6700.0
2009-09-08 13:50:00,36.25,36.26,36.25,36.25,3500.0,36.25,36.26,36.25,36.25,3500.0
2009-09-08 13:55:00,36.25,36.32,36.25,36.3,11800.0,36.25,36.32,36.25,36.3,11800.0
2009-09-08 14:00:00,36.3,36.31,36.28,36.29,9000.0,36.3,36.31,36.28,36.29,9000.0
2009-09-08 14:05:00,36.28,36.33,36.28,36.32,8100.0,36.28,36.33,36.28,36.32,8100.0
2009-09-08 14:10:00,36.33,36.35,36.32,36.35,8600.0,36.33,36.35,36.32,36.35,8600.0
2009-09-08 14:15:00,36.35,36.38,36.32,36.37,11800.0,36.35,36.38,36.32,36.37,11800.0
2009-09-08 14:20:00,36.39,36.44,36.37,36.44,9400.0,36.39,36.44,36.37,36.44,9400.0
2009-09-08 14:25:00,36.43,36.47,36.4,36.43,7300.0,36.43,36.47,36.4,36.43,7300.0
2009-09-08 14:30:00,36.44,36.46,36.42,36.43,5400.0,36.44,36.46,36.42,36.43,5400.0
2009-09-08 14:35:00,36.44,36.49,36.43,36.48,10000.0,36.44,36.49,36.43,36.48,10000.0
2009-09-08 14:40:00,36.49,36.5,36.47,36.5,11600.0,36.49,36.5,36.47,36.5,11600.0
2009-09-08 14:45:00,36.51,36.53,36.49,36.53,14300.0,36.51,36.53,36.49,36.53,14300.0
2009-09-08 14:50:00,36.53,36.53,36.5,36.51,8000.0,36.53,36.53,36.5,36.51,8000.0
2009-09-08 14:55:00,36.51,36.55,36.51,36.52,12200.0,36.51,36.55,36.51,36.52,12200.0
2009-09-08 15:00:00,36.51,36.51,36.48,36.51,27200.0,36.51,36.51,36.48,36.51,27200.0
2009-09-08 15:05:00,36.52,36.52,36.49,36.49,5000.0,36.52,36.52,36.49,36.49,5000.0
2009-09-08 15:10:00,36.5,36.52,36.48,36.49,11600.0,36.5,36.52,36.48,36.49,11600.0
2009-09-08 15:15:00,36.49,36.52,36.48,36.51,11500.0,36.49,36.52,36.48,36.51,11500.0
2009-09-08 15:20:00,36.53,36.55,36.49,36.52,8900.0,36.53,36.55,36.49,36.52,8900.0
2009-09-08 15:25:00,36.52,36.55,36.5,36.54,5800.0,36.52,36.55,36.5,36.54,5800.0
2009-09-08 15:30:00,36.55,36.56,36.54,36.55,13100.0,36.55,36.56,36.54,36.55,13100.0
2009-09-08 15:35:00,36.56,36.59,36.54,36.59,9700.0,36.56,36.59,36.54,36.59,9700.0
2009-09-08 15:40:00,36.58,36.61,36.54,36.59,17900.0,36.58,36.61,36.54,36.59,17900.0
2009-09-08 15:45:00,36.59,36.59,36.54,36.58,16000.0,36.59,36.59,36.54,36.58,16000.0
2009-09-08 15:50:00,36.58,36.64,36.58,36.62,40300.0,36.58,36.64,36.58,36.62,40300.0
2009-09-08 15:55:00,36.62,36.7,36.6,36.7,74400.0,36.62,36.7,36.6,36.7,74400.0
2009-09-09 09:30:00,36.69,36.81,36.54,36.64,15600.0,36.69,36.81,36.54,36.64,15600.0
2009-09-09 09:35:00,36.71,36.84,36.6,36.63,9100.0,36.71,36.84,36.6,36.63,9100.0
2009-09-09 09:40:00,36.63,36.75,36.63,36.66,2800.0,36.63,36.75,36.63,36.66,2800.0
2009-09-09 09:45:00,36.65,36.71,36.64,36.68,6000.0,36.65,36.71,36.64,36.68,6000.0
2009-09-09 09:50:00,36.68,36.85,36.68,36.85,11700.0,36.68,36.85,36.68,36.85,11700.0
2009-09-09 09:55:00,36.85,36.96,36.83,36.91,8900.0,36.85,36.96,36.83,36.91,8900.0
2009-09-09 10:00:00,36.92,37.0,36.85,36.87,14000.0,36.92,37.0,36.85,36.87,14000.0
2009-09-09 10:05:00,36.89,36.97,36.88,36.94,16800.0,36.89,36.97,36.88,36.94,16800.0
2009-09-09 10:10:00,36.95,36.99,36.94,36.97,11800.0,36.95,36.99,36.94,36.97,11800.0
2009-09-09 10:15:00,36.98,37.12,36.98,37.1,14000.0,36.98,37.12,36.98,37.1,14000.0
2009-09-09 10:20:00,37.1,37.13,37.07,37.07,16300.0,37.1,37.13,37.07,37.07,16300.0
2009-09-09 10:25:00,37.06,37.09,37.01,37.08,20000.0,37.06,37.09,37.01,37.08,20000.0
2009-09-09 10:30:00,37.08,37.15,37.05,37.1,23400.0,37.08,37.15,37.05,37.1,23400.0
2009-09-09 10:35:00,37.11,37.19,37.09,37.18,7900.0,37.11,37.19,37.09,37.18,7900.0
2009-09-09 10:40:00,37.17,37.17,37.09,37.1,4600.0,37.17,37.17,37.09,37.1,4600.0
2009-09-09 10:45:00,37.09,37.09,37.0,37.0,13600.0,37.09,37.09,37.0,37.0,13600.0
2009-09-09 10:50:00,37.0,37.04,36.97,36.97,15600.0,37.0,37.04,36.97,36.97,15600.0
2009-09-09 10:55:00,36.97,37.14,36.96,37.13,16900.0,36.97,37.14,36.96,37.13,16900.0
2009-09-09 11:00:00,37.11,37.14,37.09,37.12,3400.0,37.11,37.14,37.09,37.12,3400.0
2009-09-09 11:05:00,37.09,37.11,37.07,37.08,3200.0,37.09,37.11,37.07,37.08,3200.0
2009-09-09 11:10:00,37.1,37.1,37.05,37.06,5100.0,37.1,37.1,37.05,37.06,5100.0
2009-09-09 11:15:00,37.05,37.05,37.0,37.03,8300.0,37.05,37.05,37.0,37.03,8300.0
2009-09-09 11:20:00,37.03,37.07,37.03,37.06,11800.0,37.03,37.07,37.03,37.06,11800.0
2009-09-09 11:25:00,37.07,37.09,37.04,37.04,8000.0,37.07,37.09,37.04,37.04,8000.0
2009-09-09 11:30:00,37.06,37.12,37.06,37.09,9500.0,37.06,37.12,37.06,37.09,9500.0
2009-09-09 11:35:00,37.1,37.2,37.07,37.19,7500.0,37.1,37.2,37.07,37.19,7500.0
2009-09-09 11:40:00,37.18,37.26,37.14,37.26,13600.0,37.18,37.26,37.14,37.26,13600.0
2009-09-09 11:45:00,37.25,37.26,37.18,37.25,10300.0,37.25,37.26,37.18,37.25,10300.0
2009-09-09 11:50:00,37.26,37.28,37.24,37.25,4100.0,37.26,37.28,37.24,37.25,4100.0
2009-09-09 11:55:00,37.25,37.29,37.22,37.26,14400.0,37.25,37.29,37.22,37.26,14400.0
2009-09-09 12:00:00,37.26,37.31,37.25,37.3,17500.0,37.26,37.31,37.25,37.3,17500.0
2009-09-09 12:05:00,37.29,37.3,37.27,37.28,8900.0,37.29,37.3,37.27,37.28,8900.0
2009-09-09 12:10:00,37.27,37.3,37.26,37.29,6800.0,37.27,37.3,37.26,37.29,6800.0
2009-09-09 12:15:00,37.27,37.28,37.23,37.25,17800.0,37.27,37.28,37.23,37.25,17800.0
2009-09-09 12:20:00,37.25,37.26,37.23,37.25,27400.0,37.25,37.26,37.23,37.25,27400.0
2009-09-09 12:25:00,37.24,37.27,37.22,37.24,14700.0,37.24,37.27,37.22,37.24,14700.0
2009-09-09 12:30:00,37.25,37.26,37.19,37.19,5400.0,37.25,37.26,37.19,37.19,5400.0
2009-09-09 12:35:00,37.17,37.18,37.15,37.17,8800.0,37.17,37.18,37.15,37.17,8800.0
2009-09-09 12:40:00,37.17,37.17,37.07,37.07,12100.0,37.17,37.17,37.07,37.07,12100.0
2009-09-09 12:45:00,37.07,37.09,37.03,37.08,14700.0,37.07,37.09,37.03,37.08,14700.0
2009-09-09 12:50:00,37.07,37.09,37.05,37.05,2000.0,37.07,37.09,37.05,37.05,2000.0
2009-09-09 12:55:00,37.05,37.11,37.05,37.11,3600.0,37.05,37.11,37.05,37.11,3600.0
2009-09-09 13:00:00,37.14,37.14,37.06,37.07,8900.0,37.14,37.14,37.06,37.07,8900.0
2009-09-09 13:05:00,37.07,37.11,37.07,37.1,7100.0,37.07,37.11,37.07,37.1,7100.0
2009-09-09 13:10:00,37.1,37.18,37.1,37.16,42100.0,37.1,37.18,37.1,37.16,42100.0
2009-09-09 13:15:00,37.16,37.19,37.12,37.13,57900.0,37.16,37.19,37.12,37.13,57900.0
2009-09-09 13:20:00,37.13,37.14,37.09,37.1,11800.0,37.13,37.14,37.09,37.1,11800.0
2009-09-09 13:25:00,37.1,37.1,37.03,37.04,39000.0,37.1,37.1,37.03,37.04,39000.0
2009-09-09 13:30:00,37.04,37.07,37.04,37.07,9800.0,37.04,37.07,37.04,37.07,9800.0
2009-09-09 13:35:00,37.05,37.1,37.04,37.09,5800.0,37.05,37.1,37.04,37.09,5800.0
2009-09-09 13:40:00,37.09,37.12,37.05,37.05,3000.0,37.09,37.12,37.05,37.05,3000.0
2009-09-09 13:45:00,37.06,37.12,37.04,37.1,6600.0,37.06,37.12,37.04,37.1,6600.0
2009-09-09 13:50:00,37.09,37.1,37.02,37.02,8800.0,37.09,37.1,37.02,37.02,8800.0
2009-09-09 13:55:00,37.02,37.04,37.0,37.02,7100.0,37.02,37.04,37.0,37.02,7100.0
2009-09-09 14:00:00,37.02,37.06,37.0,37.0,4800.0,37.02,37.06,37.0,37.0,4800.0
2009-09-09 14:05:00,37.02,37.03,36.95,36.97,7300.0,37.02,37.03,36.95,36.97,7300.0
2009-09-09 14:10:00,36.95,36.99,36.88,36.9,16200.0,36.95,36.99,36.88,36.9,16200.0
2009-09-09 14:15:00,36.9,36.9,36.85,36.88,21400.0,36.9,36.9,36.85,36.88,21400.0
2009-09-09 14:20:00,36.87,36.9,36.87,36.87,17800.0,36.87,36.9,36.87,36.87,17800.0
2009-09-09 14:25:00,36.87,36.94,36.83,36.83,21400.0,36.87,36.94,36.83,36.83,21400.0
2009-09-09 14:30:00,36.84,36.89,36.83,36.85,12300.0,36.84,36.89,36.83,36.85,12300.0
2009-09-09 14:35:00,36.85,36.86,36.81,36.85,21400.0,36.85,36.86,36.81,36.85,21400.0
2009-09-09 14:40:00,36.85,36.88,36.81,36.87,25400.0,36.85,36.88,36.81,36.87,25400.0
2009-09-09 14:45:00,36.87,36.87,36.8,36.8,21500.0,36.87,36.87,36.8,36.8,21500.0
2009-09-09 14:50:00,36.8,36.85,36.77,36.8,18400.0,36.8,36.85,36.77,36.8,18400.0
2009-09-09 14:55:00,36.8,36.81,36.78,36.8,10200.0,36.8,36.81,36.78,36.8,10200.0
2009-09-09 15:00:00,36.78,36.82,36.77,36.8,12800.0,36.78,36.82,36.77,36.8,12800.0
2009-09-09 15:05:00,36.8,36.84,36.79,36.81,17100.0,36.8,36.84,36.79,36.81,17100.0
2009-09-09 15:10:00,36.8,36.85,36.8,36.82,28400.0,36.8,36.85,36.8,36.82,28400.0
2009-09-09 15:15:00,36.81,36.85,36.79,36.83,44900.0,36.81,36.85,36.79,36.83,44900.0
2009-09-09 15:20:00,36.83,36.87,36.77,36.82,70300.0,36.83,36.87,36.77,36.82,70300.0
2009-09-09 15:25:00,36.83,36.83,36.79,36.82,22400.0,36.83,36.83,36.79,36.82,22400.0
2009-09-09 15:30:00,36.83,36.85,36.79,36.84,13500.0,36.83,36.85,36.79,36.84,13500.0
2009-09-09 15:35:00,36.84,36.84,36.8,36.83,20900.0,36.84,36.84,36.8,36.83,20900.0
2009-09-09 15:40:00,36.84,36.85,36.8,36.84,32800.0,36.84,36.85,36.8,36.84,32800.0
2009-09-09 15:45:00,36.83,36.89,36.83,36.84,44800.0,36.83,36.89,36.83,36.84,44800.0
2009-09-09 15:50:00,36.84,36.91,36.82,36.83,42000.0,36.84,36.91,36.82,36.83,42000.0
2009-09-09 15:55:00,36.82,36.92,36.8,36.91,109300.0,36.82,36.92,36.8,36.91,109300.0
2009-09-10 09:30:00,36.9,37.07,36.79,37.01,15900.0,36.9,37.07,36.79,37.01,15900.0
2009-09-10 09:35:00,37.01,37.01,36.42,36.42,23300.0,37.01,37.01,36.42,36.42,23300.0
2009-09-10 09:40:00,36.46,36.71,36.27,36.49,36400.0,36.46,36.71,36.27,36.49,36400.0
2009-09-10 09:45:00,36.54,36.65,36.49,36.65,11600.0,36.54,36.65,36.49,36.65,11600.0
2009-09-10 09:50:00,36.65,36.73,36.61,36.7,10800.0,36.65,36.73,36.61,36.7,10800.0
2009-09-10 09:55:00,36.69,36.73,36.42,36.44,29200.0,36.69,36.73,36.42,36.44,29200.0
2009-09-10 10:00:00,36.45,36.6,36.45,36.53,29600.0,36.45,36.6,36.45,36.53,29600.0
2009-09-10 10:05:00,36.5,36.57,36.44,36.45,49600.0,36.5,36.57,36.44,36.45,49600.0
2009-09-10 10:10:00,36.42,36.55,36.36,36.4,38400.0,36.42,36.55,36.36,36.4,38400.0
2009-09-10 10:15:00,36.43,36.43,36.21,36.23,35600.0,36.43,36.43,36.21,36.23,35600.0
2009-09-10 10:20:00,36.22,36.25,36.01,36.04,42900.0,36.22,36.25,36.01,36.04,42900.0
2009-09-10 10:25:00,36.07,36.1,36.01,36.06,26600.0,36.07,36.1,36.01,36.06,26600.0
2009-09-10 10:30:00,36.06,36.17,36.01,36.09,60200.0,36.06,36.17,36.01,36.09,60200.0
2009-09-10 10:35:00,36.09,36.16,36.06,36.13,24100.0,36.09,36.16,36.06,36.13,24100.0
2009-09-10 10:40:00,36.14,36.15,36.0,36.07,35200.0,36.14,36.15,36.0,36.07,35200.0
2009-09-10 10:45:00,36.07,36.14,36.0,36.09,26300.0,36.07,36.14,36.0,36.09,26300.0
2009-09-10 10:50:00,36.08,36.09,36.01,36.02,11200.0,36.08,36.09,36.01,36.02,11200.0
2009-09-10 10:55:00,36.02,36.03,35.91,35.95,20600.0,36.02,36.03,35.91,35.95,20600.0
2009-09-10 11:00:00,35.95,36.15,35.95,36.13,16700.0,35.95,36.15,35.95,36.13,16700.0
2009-09-10 11:05:00,36.15,36.24,36.15,36.22,9200.0,36.15,36.24,36.15,36.22,9200.0
2009-09-10 11:10:00,36.22,36.24,36.17,36.17,4900.0,36.22,36.24,36.17,36.17,4900.0
2009-09-10 11:15:00,36.18,36.18,36.01,36.04,37800.0,36.18,36.18,36.01,36.04,37800.0
2009-09-10 11:20:00,36.05,36.08,35.98,36.01,21900.0,36.05,36.08,35.98,36.01,21900.0
2009-09-10 11:25:00,36.02,36.08,36.01,36.03,6300.0,36.02,36.08,36.01,36.03,6300.0
2009-09-10 11:30:00,36.03,36.08,36.03,36.07,9300.0,36.03,36.08,36.03,36.07,9300.0
2009-09-10 11:35:00,36.07,36.09,36.01,36.08,35900.0,36.07,36.09,36.01,36.08,35900.0
2009-09-10 11:40:00,36.08,36.09,35.97,35.99,18300.0,36.08,36.09,35.97,35.99,18300.0
2009-09-10 11:45:00,35.99,36.01,35.98,36.0,11300.0,35.99,36.01,35.98,36.0,11300.0
2009-09-10 11:50:00,35.99,36.01,35.96,35.96,6400.0,35.99,36.01,35.96,35.96,6400.0
2009-09-10 11:55:00,35.96,36.02,35.93,36.01,5500.0,35.96,36.02,35.93,36.01,5500.0
2009-09-10 12:00:00,36.02,36.03,36.01,36.03,4500.0,36.02,36.03,36.01,36.03,4500.0
2009-09-10 12:05:00,36.03,36.03,35.96,35.96,11400.0,36.03,36.03,35.96,35.96,11400.0
2009-09-10 12:10:00,35.96,35.96,35.92,35.93,5700.0,35.96,35.96,35.92,35.93,5700.0
2009-09-10 12:15:00,35.94,35.94,35.88,35.88,6700.0,35.94,35.94,35.88,35.88,6700.0
2009-09-10 12:20:00,35.87,35.87,35.82,35.83,6500.0,35.87,35.87,35.82,35.83,6500.0
2009-09-10 12:25:00,35.82,35.82,35.81,35.81,7400.0,35.82,35.82,35.81,35.81,7400.0
2009-09-10 12:30:00,35.82,35.84,35.81,35.84,6800.0,35.82,35.84,35.81,35.84,6800.0
2009-09-10 12:35:00,35.84,35.93,35.83,35.91,7200.0,35.84,35.93,35.83,35.91,7200.0
2009-09-10 12:40:00,35.91,35.93,35.86,35.89,10400.0,35.91,35.93,35.86,35.89,10400.0
2009-09-10 12:45:00,35.88,35.92,35.88,35.9,5100.0,35.88,35.92,35.88,35.9,5100.0
2009-09-10 12:50:00,35.9,35.93,35.89,35.9,9100.0,35.9,35.93,35.89,35.9,9100.0
2009-09-10 12:55:00,35.91,36.06,35.89,36.06,11800.0,35.91,36.06,35.89,36.06,11800.0
2009-09-10 13:00:00,36.06,36.11,35.99,36.06,31400.0,36.06,36.11,35.99,36.06,31400.0
2009-09-10 13:05:00,36.06,36.12,36.02,36.05,53000.0,36.06,36.12,36.02,36.05,53000.0
2009-09-10 13:10:00,36.04,36.06,35.95,36.0,50800.0,36.04,36.06,35.95,36.0,50800.0
2009-09-10 13:15:00,36.0,36.01,35.93,35.93,12800.0,36.0,36.01,35.93,35.93,12800.0
2009-09-10 13:20:00,35.93,35.95,35.88,35.93,6400.0,35.93,35.95,35.88,35.93,6400.0
2009-09-10 13:25:00,35.95,36.0,35.94,36.0,4500.0,35.95,36.0,35.94,36.0,4500.0
2009-09-10 13:30:00,36.0,36.02,35.97,35.99,8800.0,36.0,36.02,35.97,35.99,8800.0
2009-09-10 13:35:00,36.01,36.01,35.94,35.99,10800.0,36.01,36.01,35.94,35.99,10800.0
2009-09-10 13:40:00,35.99,36.01,35.98,35.98,13000.0,35.99,36.01,35.98,35.98,13000.0
2009-09-10 13:45:00,35.98,36.01,35.98,35.98,16000.0,35.98,36.01,35.98,35.98,16000.0
2009-09-10 13:50:00,35.99,36.02,35.97,36.01,26000.0,35.99,36.02,35.97,36.01,26000.0
2009-09-10 13:55:00,36.01,36.04,35.99,36.02,5700.0,36.01,36.04,35.99,36.02,5700.0
2009-09-10 14:00:00,36.02,36.06,35.99,36.01,11800.0,36.02,36.06,35.99,36.01,11800.0
2009-09-10 14:05:00,36.01,36.05,36.0,36.01,9900.0,36.01,36.05,36.0,36.01,9900.0
2009-09-10 14:10:00,36.05,36.06,36.0,36.02,7100.0,36.05,36.06,36.0,36.02,7100.0
2009-09-10 14:15:00,36.01,36.01,35.97,35.98,11200.0,36.01,36.01,35.97,35.98,11200.0
2009-09-10 14:20:00,35.99,35.99,35.96,35.99,10100.0,35.99,35.99,35.96,35.99,10100.0
2009-09-10 14:25:00,35.98,36.05,35.96,36.01,11500.0,35.98,36.05,35.96,36.01,11500.0
2009-09-10 14:30:00,35.99,36.03,35.97,36.0,11600.0,35.99,36.03,35.97,36.0,11600.0
2009-09-10 14:35:00,36.0,36.02,35.95,35.95,7700.0,36.0,36.02,35.95,35.95,7700.0
2009-09-10 14:40:00,35.95,36.05,35.94,36.04,8000.0,35.95,36.05,35.94,36.04,8000.0
2009-09-10 14:45:00,36.05,36.06,36.02,36.06,7200.0,36.05,36.06,36.02,36.06,7200.0
2009-09-10 14:50:00,36.06,36.06,36.0,36.0,4500.0,36.06,36.06,36.0,36.0,4500.0
2009-09-10 14:55:00,36.0,36.01,35.98,35.99,23900.0,36.0,36.01,35.98,35.99,23900.0
2009-09-10 15:00:00,35.99,36.01,35.98,35.98,22800.0,35.99,36.01,35.98,35.98,22800.0
2009-09-10 15:05:00,35.98,36.01,35.97,36.0,44400.0,35.98,36.01,35.97,36.0,44400.0
2009-09-10 15:10:00,36.0,36.0,35.94,35.99,14500.0,36.0,36.0,35.94,35.99,14500.0
2009-09-10 15:15:00,35.98,35.98,35.9,35.97,27300.0,35.98,35.98,35.9,35.97,27300.0
2009-09-10 15:20:00,35.97,35.99,35.92,35.97,16500.0,35.97,35.99,35.92,35.97,16500.0
2009-09-10 15:25:00,35.97,35.97,35.89,35.96,37800.0,35.97,35.97,35.89,35.96,37800.0
2009-09-10 15:30:00,35.96,36.0,35.95,35.99,73200.0,35.96,36.0,35.95,35.99,73200.0
2009-09-10 15:35:00,36.0,36.0,35.95,36.0,9600.0,36.0,36.0,35.95,36.0,9600.0
2009-09-10 15:40:00,36.0,36.02,35.99,36.01,15700.0,36.0,36.02,35.99,36.01,15700.0
2009-09-10 15:45:00,36.01,36.05,35.97,35.97,183100.0,36.01,36.05,35.97,35.97,183100.0
2009-09-10 15:50:00,35.98,36.01,35.93,35.99,180300.0,35.98,36.01,35.93,35.99,180300.0
2009-09-10 15:55:00,35.99,36.04,35.94,36.04,71600.0,35.99,36.04,35.94,36.04,71600.0
2009-09-11 09:30:00,36.05,36.45,36.03,36.1,230100.0,36.05,36.45,36.03,36.1,230100.0
2009-09-11 09:35:00,36.16,36.42,35.96,36.25,20500.0,36.16,36.42,35.96,36.25,20500.0
2009-09-11 09:40:00,36.25,36.28,36.06,36.1,16400.0,36.25,36.28,36.06,36.1,16400.0
2009-09-11 09:45:00,36.12,36.32,36.12,36.27,12000.0,36.12,36.32,36.12,36.27,12000.0
2009-09-11 09:50:00,36.27,36.27,36.13,36.14,10500.0,36.27,36.27,36.13,36.14,10500.0
2009-09-11 09:55:00,36.16,36.16,35.99,36.07,12600.0,36.16,36.16,35.99,36.07,12600.0
2009-09-11 10:00:00,36.04,36.08,35.95,35.98,13600.0,36.04,36.08,35.95,35.98,13600.0
2009-09-11 10:05:00,35.99,36.09,35.97,36.03,21300.0,35.99,36.09,35.97,36.03,21300.0
2009-09-11 10:10:00,36.03,36.05,35.91,35.91,12800.0,36.03,36.05,35.91,35.91,12800.0
2009-09-11 10:15:00,35.91,35.95,35.87,35.91,10100.0,35.91,35.95,35.87,35.91,10100.0
2009-09-11 10:20:00,35.93,36.02,35.92,36.01,5200.0,35.93,36.02,35.92,36.01,5200.0
2009-09-11 10:25:00,36.0,36.02,35.97,36.02,8700.0,36.0,36.02,35.97,36.02,8700.0
2009-09-11 10:30:00,36.02,36.15,35.99,36.15,12400.0,36.02,36.15,35.99,36.15,12400.0
2009-09-11 10:35:00,36.12,36.13,36.06,36.09,14400.0,36.12,36.13,36.06,36.09,14400.0
2009-09-11 10:40:00,36.1,36.12,36.0,36.0,40400.0,36.1,36.12,36.0,36.0,40400.0
2009-09-11 10:45:00,36.0,36.05,36.0,36.03,4500.0,36.0,36.05,36.0,36.03,4500.0
2009-09-11 10:50:00,36.05,36.06,36.01,36.05,6500.0,36.05,36.06,36.01,36.05,6500.0
2009-09-11 10:55:00,36.05,36.11,36.04,36.08,14300.0,36.05,36.11,36.04,36.08,14300.0
2009-09-11 11:00:00,36.09,36.12,36.04,36.12,8000.0,36.09,36.12,36.04,36.12,8000.0
2009-09-11 11:05:00,36.12,36.13,36.09,36.11,9400.0,36.12,36.13,36.09,36.11,9400.0
2009-09-11 11:10:00,36.11,36.17,36.11,36.16,9000.0,36.11,36.17,36.11,36.16,9000.0
2009-09-11 11:15:00,36.16,36.16,36.11,36.11,11600.0,36.16,36.16,36.11,36.11,11600.0
2009-09-11 11:20:00,36.1,36.13,36.09,36.12,5000.0,36.1,36.13,36.09,36.12,5000.0
2009-09-11 11:25:00,36.12,36.13,36.09,36.09,19400.0,36.12,36.13,36.09,36.09,19400.0
2009-09-11 11:30:00,36.1,36.11,36.05,36.05,23500.0,36.1,36.11,36.05,36.05,23500.0
2009-09-11 11:35:00,36.06,36.14,36.06,36.1,11200.0,36.06,36.14,36.06,36.1,11200.0
2009-09-11 11:40:00,36.1,36.13,36.06,36.12,7400.0,36.1,36.13,36.06,36.12,7400.0
2009-09-11 11:45:00,36.12,36.12,36.04,36.04,11500.0,36.12,36.12,36.04,36.04,11500.0
2009-09-11 11:50:00,36.04,36.11,36.03,36.1,7300.0,36.04,36.11,36.03,36.1,7300.0
2009-09-11 11:55:00,36.09,36.12,36.08,36.1,5300.0,36.09,36.12,36.08,36.1,5300.0
2009-09-11 12:00:00,36.1,36.13,36.08,36.13,7200.0,36.1,36.13,36.08,36.13,7200.0
2009-09-11 12:05:00,36.13,36.13,36.06,36.08,5400.0,36.13,36.13,36.06,36.08,5400.0
2009-09-11 12:10:00,36.08,36.1,36.04,36.06,8100.0,36.08,36.1,36.04,36.06,8100.0
2009-09-11 12:15:00,36.07,36.07,35.99,36.0,18300.0,36.07,36.07,35.99,36.0,18300.0
2009-09-11 12:20:00,36.0,36.01,35.86,35.89,15600.0,36.0,36.01,35.86,35.89,15600.0
2009-09-11 12:25:00,35.87,35.94,35.86,35.93,5700.0,35.87,35.94,35.86,35.93,5700.0
2009-09-11 12:30:00,35.92,35.92,35.85,35.85,11500.0,35.92,35.92,35.85,35.85,11500.0
2009-09-11 12:35:00,35.85,35.89,35.75,35.8,12200.0,35.85,35.89,35.75,35.8,12200.0
2009-09-11 12:40:00,35.79,35.84,35.77,35.83,10100.0,35.79,35.84,35.77,35.83,10100.0
2009-09-11 12:45:00,35.85,35.91,35.82,35.9,20600.0,35.85,35.91,35.82,35.9,20600.0
2009-09-11 12:50:00,35.91,35.91,35.85,35.85,10000.0,35.91,35.91,35.85,35.85,10000.0
2009-09-11 12:55:00,35.86,35.89,35.84,35.85,11600.0,35.86,35.89,35.84,35.85,11600.0
2009-09-11 13:00:00,35.87,35.9,35.83,35.85,4800.0,35.87,35.9,35.83,35.85,4800.0
2009-09-11 13:05:00,35.85,35.85,35.79,35.81,6800.0,35.85,35.85,35.79,35.81,6800.0
2009-09-11 13:10:00,35.8,35.85,35.78,35.78,8000.0,35.8,35.85,35.78,35.78,8000.0
2009-09-11 13:15:00,35.78,35.86,35.78,35.83,18600.0,35.78,35.86,35.78,35.83,18600.0
2009-09-11 13:20:00,35.83,35.86,35.82,35.84,7700.0,35.83,35.86,35.82,35.84,7700.0
2009-09-11 13:25:00,35.85,35.85,35.81,35.85,8900.0,35.85,35.85,35.81,35.85,8900.0
2009-09-11 13:30:00,35.85,35.88,35.81,35.81,9900.0,35.85,35.88,35.81,35.81,9900.0
2009-09-11 13:35:00,35.85,35.86,35.79,35.82,8800.0,35.85,35.86,35.79,35.82,8800.0
2009-09-11 13:40:00,35.82,35.82,35.76,35.81,11200.0,35.82,35.82,35.76,35.81,11200.0
2009-09-11 13:45:00,35.81,35.83,35.76,35.77,9600.0,35.81,35.83,35.76,35.77,9600.0
2009-09-11 13:50:00,35.77,35.82,35.75,35.76,15300.0,35.77,35.82,35.75,35.76,15300.0
2009-09-11 13:55:00,35.75,35.77,35.68,35.69,9100.0,35.75,35.77,35.68,35.69,9100.0
2009-09-11 14:00:00,35.68,35.78,35.68,35.78,12600.0,35.68,35.78,35.68,35.78,12600.0
2009-09-11 14:05:00,35.78,35.8,35.73,35.8,8000.0,35.78,35.8,35.73,35.8,8000.0
2009-09-11 14:10:00,35.79,35.84,35.78,35.81,3900.0,35.79,35.84,35.78,35.81,3900.0
2009-09-11 14:15:00,35.8,35.81,35.78,35.79,5600.0,35.8,35.81,35.78,35.79,5600.0
2009-09-11 14:20:00,35.79,35.81,35.75,35.78,12900.0,35.79,35.81,35.75,35.78,12900.0
2009-09-11 14:25:00,35.77,35.78,35.73,35.74,8300.0,35.77,35.78,35.73,35.74,8300.0
2009-09-11 14:30:00,35.76,35.79,35.7,35.72,36000.0,35.76,35.79,35.7,35.72,36000.0
2009-09-11 14:35:00,35.72,35.73,35.69,35.7,14200.0,35.72,35.73,35.69,35.7,14200.0
2009-09-11 14:40:00,35.69,35.71,35.62,35.7,14400.0,35.69,35.71,35.62,35.7,14400.0
2009-09-11 14:45:00,35.71,35.71,35.67,35.69,18400.0,35.71,35.71,35.67,35.69,18400.0
2009-09-11 14:50:00,35.71,35.72,35.71,35.71,7900.0,35.71,35.72,35.71,35.71,7900.0
2009-09-11 14:55:00,35.73,35.74,35.66,35.67,25800.0,35.73,35.74,35.66,35.67,25800.0
2009-09-11 15:00:00,35.67,35.7,35.67,35.69,24800.0,35.67,35.7,35.67,35.69,24800.0
2009-09-11 15:05:00,35.69,35.76,35.69,35.7,19200.0,35.69,35.76,35.69,35.7,19200.0
2009-09-11 15:10:00,35.7,35.76,35.7,35.75,6500.0,35.7,35.76,35.7,35.75,6500.0
2009-09-11 15:15:00,35.76,35.79,35.75,35.79,10000.0,35.76,35.79,35.75,35.79,10000.0
2009-09-11 15:20:00,35.79,35.83,35.76,35.82,12900.0,35.79,35.83,35.76,35.82,12900.0
2009-09-11 15:25:00,35.82,35.84,35.82,35.83,11400.0,35.82,35.84,35.82,35.83,11400.0
2009-09-11 15:30:00,35.82,35.84,35.77,35.78,16900.0,35.82,35.84,35.77,35.78,16900.0
2009-09-11 15:35:00,35.78,35.79,35.77,35.79,16300.0,35.78,35.79,35.77,35.79,16300.0
2009-09-11 15:40:00,35.78,35.81,35.72,35.81,31100.0,35.78,35.81,35.72,35.81,31100.0
2009-09-11 15:45:00,35.81,35.82,35.75,35.78,26000.0,35.81,35.82,35.75,35.78,26000.0
2009-09-11 15:50:00,35.78,35.82,35.78,35.82,30300.0,35.78,35.82,35.78,35.82,30300.0
2009-09-11 15:55:00,35.81,35.93,35.79,35.93,170000.0,35.81,35.93,35.79,35.93,170000.0
2009-09-14 09:30:00,35.76,36.24,35.75,36.17,20600.0,35.76,36.24,35.75,36.17,20600.0
2009-09-14 09:35:00,36.17,36.23,36.0,36.12,16100.0,36.17,36.23,36.0,36.12,16100.0
2009-09-14 09:40:00,36.19,36.22,35.98,36.08,13900.0,36.19,36.22,35.98,36.08,13900.0
2009-09-14 09:45:00,36.13,36.15,36.02,36.02,9200.0,36.13,36.15,36.02,36.02,9200.0
2009-09-14 09:50:00,36.02,36.21,36.01,36.14,5300.0,36.02,36.21,36.01,36.14,5300.0
2009-09-14 09:55:00,36.19,36.34,36.19,36.34,4300.0,36.19,36.34,36.19,36.34,4300.0
2009-09-14 10:00:00,36.34,36.34,36.21,36.25,9400.0,36.34,36.34,36.21,36.25,9400.0
2009-09-14 10:05:00,36.25,36.31,36.24,36.3,12500.0,36.25,36.31,36.24,36.3,12500.0
2009-09-14 10:10:00,36.29,36.31,36.23,36.28,8500.0,36.29,36.31,36.23,36.28,8500.0
2009-09-14 10:15:00,36.28,36.35,36.26,36.35,5200.0,36.28,36.35,36.26,36.35,5200.0
2009-09-14 10:20:00,36.35,36.41,36.33,36.4,6300.0,36.35,36.41,36.33,36.4,6300.0
2009-09-14 10:25:00,36.37,36.4,36.33,36.33,5100.0,36.37,36.4,36.33,36.33,5100.0
2009-09-14 10:30:00,36.32,36.4,36.29,36.4,4900.0,36.32,36.4,36.29,36.4,4900.0
2009-09-14 10:35:00,36.4,36.4,36.32,36.34,4100.0,36.4,36.4,36.32,36.34,4100.0
2009-09-14 10:40:00,36.35,36.35,36.29,36.33,13300.0,36.35,36.35,36.29,36.33,13300.0
2009-09-14 10:45:00,36.35,36.37,36.32,36.35,4500.0,36.35,36.37,36.32,36.35,4500.0
2009-09-14 10:50:00,36.35,36.37,36.3,36.3,3000.0,36.35,36.37,36.3,36.3,3000.0
2009-09-14 10:55:00,36.28,36.37,36.26,36.36,3800.0,36.28,36.37,36.26,36.36,3800.0
2009-09-14 11:00:00,36.36,36.38,36.33,36.34,4100.0,36.36,36.38,36.33,36.34,4100.0
2009-09-14 11:05:00,36.33,36.4,36.33,36.4,1900.0,36.33,36.4,36.33,36.4,1900.0
2009-09-14 11:10:00,36.41,36.44,36.39,36.44,3900.0,36.41,36.44,36.39,36.44,3900.0
2009-09-14 11:15:00,36.44,36.5,36.44,36.49,9200.0,36.44,36.5,36.44,36.49,9200.0
2009-09-14 11:20:00,36.48,36.51,36.46,36.46,7500.0,36.48,36.51,36.46,36.46,7500.0
2009-09-14 11:25:00,36.46,36.5,36.44,36.5,4100.0,36.46,36.5,36.44,36.5,4100.0
2009-09-14 11:30:00,36.51,36.52,36.5,36.52,8900.0,36.51,36.52,36.5,36.52,8900.0
2009-09-14 11:35:00,36.51,36.52,36.48,36.48,4500.0,36.51,36.52,36.48,36.48,4500.0
2009-09-14 11:40:00,36.45,36.45,36.41,36.43,2200.0,36.45,36.45,36.41,36.43,2200.0
2009-09-14 11:45:00,36.41,36.41,36.28,36.32,5200.0,36.41,36.41,36.28,36.32,5200.0
2009-09-14 11:50:00,36.3,36.31,36.26,36.29,4400.0,36.3,36.31,36.26,36.29,4400.0
2009-09-14 11:55:00,36.31,36.33,36.31,36.33,5300.0,36.31,36.33,36.31,36.33,5300.0
2009-09-14 12:00:00,36.33,36.37,36.32,36.35,10600.0,36.33,36.37,36.32,36.35,10600.0
2009-09-14 12:05:00,36.35,36.36,36.32,36.32,3600.0,36.35,36.36,36.32,36.32,3600.0
2009-09-14 12:10:00,36.33,36.36,36.32,36.34,3000.0,36.33,36.36,36.32,36.34,3000.0
2009-09-14 12:15:00,36.32,36.34,36.32,36.33,6000.0,36.32,36.34,36.32,36.33,6000.0
2009-09-14 12:20:00,36.34,36.41,36.33,36.41,5700.0,36.34,36.41,36.33,36.41,5700.0
2009-09-14 12:25:00,36.41,36.48,36.39,36.47,24300.0,36.41,36.48,36.39,36.47,24300.0
2009-09-14 12:30:00,36.47,36.51,36.47,36.47,14400.0,36.47,36.51,36.47,36.47,14400.0
2009-09-14 12:35:00,36.48,36.48,36.46,36.47,2600.0,36.48,36.48,36.46,36.47,2600.0
2009-09-14 12:40:00,36.48,36.53,36.47,36.53,9900.0,36.48,36.53,36.47,36.53,9900.0
2009-09-14 12:45:00,36.51,36.52,36.5,36.51,3700.0,36.51,36.52,36.5,36.51,3700.0
2009-09-14 12:50:00,36.51,36.52,36.47,36.49,8200.0,36.51,36.52,36.47,36.49,8200.0
2009-09-14 12:55:00,36.48,36.48,36.43,36.46,1500.0,36.48,36.48,36.43,36.46,1500.0
2009-09-14 13:00:00,36.46,36.46,36.37,36.44,8100.0,36.46,36.46,36.37,36.44,8100.0
2009-09-14 13:05:00,36.43,36.49,36.41,36.49,8200.0,36.43,36.49,36.41,36.49,8200.0
2009-09-14 13:10:00,36.5,36.5,36.49,36.49,4700.0,36.5,36.5,36.49,36.49,4700.0
2009-09-14 13:15:00,36.49,36.5,36.46,36.47,8400.0,36.49,36.5,36.46,36.47,8400.0
2009-09-14 13:20:00,36.47,36.51,36.47,36.51,3400.0,36.47,36.51,36.47,36.51,3400.0
2009-09-14 13:25:00,36.5,36.52,36.49,36.52,4200.0,36.5,36.52,36.49,36.52,4200.0
2009-09-14 13:30:00,36.52,36.59,36.52,36.59,8200.0,36.52,36.59,36.52,36.59,8200.0
2009-09-14 13:35:00,36.59,36.67,36.58,36.66,9700.0,36.59,36.67,36.58,36.66,9700.0
2009-09-14 13:40:00,36.66,36.66,36.62,36.63,4400.0,36.66,36.66,36.62,36.63,4400.0
2009-09-14 13:45:00,36.62,36.62,36.59,36.61,3500.0,36.62,36.62,36.59,36.61,3500.0
2009-09-14 13:50:00,36.61,36.66,36.59,36.61,5200.0,36.61,36.66,36.59,36.61,5200.0
2009-09-14 13:55:00,36.65,36.65,36.61,36.63,3100.0,36.65,36.65,36.61,36.63,3100.0
2009-09-14 14:00:00,36.63,36.63,36.59,36.59,2600.0,36.63,36.63,36.59,36.59,2600.0
2009-09-14 14:05:00,36.59,36.64,36.59,36.6,6300.0,36.59,36.64,36.59,36.6,6300.0
2009-09-14 14:10:00,36.59,36.61,36.56,36.6,5400.0,36.59,36.61,36.56,36.6,5400.0
2009-09-14 14:15:00,36.61,36.66,36.61,36.66,11400.0,36.61,36.66,36.61,36.66,11400.0
2009-09-14 14:20:00,36.66,36.67,36.65,36.65,2500.0,36.66,36.67,36.65,36.65,2500.0
2009-09-14 14:25:00,36.66,36.82,36.65,36.82,19300.0,36.66,36.82,36.65,36.82,19300.0
2009-09-14 14:30:00,36.82,36.91,36.81,36.91,26700.0,36.82,36.91,36.81,36.91,26700.0
2009-09-14 14:35:00,36.88,36.91,36.88,36.91,22400.0,36.88,36.91,36.88,36.91,22400.0
2009-09-14 14:40:00,36.9,36.91,36.9,36.91,14100.0,36.9,36.91,36.9,36.91,14100.0
2009-09-14 14:45:00,36.91,36.91,36.84,36.84,18000.0,36.91,36.91,36.84,36.84,18000.0
2009-09-14 14:50:00,36.84,36.87,36.79,36.79,7800.0,36.84,36.87,36.79,36.79,7800.0
2009-09-14 14:55:00,36.79,36.82,36.77,36.8,10900.0,36.79,36.82,36.77,36.8,10900.0
2009-09-14 15:00:00,36.8,36.81,36.76,36.77,10100.0,36.8,36.81,36.76,36.77,10100.0
2009-09-14 15:05:00,36.77,36.78,36.74,36.74,7600.0,36.77,36.78,36.74,36.74,7600.0
2009-09-14 15:10:00,36.75,36.75,36.74,36.74,7000.0,36.75,36.75,36.74,36.74,7000.0
2009-09-14 15:15:00,36.73,36.77,36.73,36.75,22000.0,36.73,36.77,36.73,36.75,22000.0
2009-09-14 15:20:00,36.75,36.75,36.72,36.72,9400.0,36.75,36.75,36.72,36.72,9400.0
2009-09-14 15:25:00,36.73,36.73,36.69,36.69,12700.0,36.73,36.73,36.69,36.69,12700.0
2009-09-14 15:30:00,36.69,36.72,36.69,36.72,12700.0,36.69,36.72,36.69,36.72,12700.0
2009-09-14 15:35:00,36.72,36.72,36.71,36.72,11300.0,36.72,36.72,36.71,36.72,11300.0
2009-09-14 15:40:00,36.71,36.81,36.71,36.79,27600.0,36.71,36.81,36.71,36.79,27600.0
2009-09-14 15:45:00,36.79,36.79,36.77,36.78,19400.0,36.79,36.79,36.77,36.78,19400.0
2009-09-14 15:50:00,36.78,36.87,36.78,36.86,65600.0,36.78,36.87,36.78,36.86,65600.0
2009-09-14 15:55:00,36.86,36.9,36.83,36.9,54700.0,36.86,36.9,36.83,36.9,54700.0
2009-09-15 09:30:00,36.81,36.81,36.28,36.57,22500.0,36.81,36.81,36.28,36.57,22500.0
2009-09-15 09:35:00,36.49,36.66,36.47,36.59,15800.0,36.49,36.66,36.47,36.59,15800.0
2009-09-15 09:40:00,36.61,36.78,36.58,36.78,7900.0,36.61,36.78,36.58,36.78,7900.0
2009-09-15 09:45:00,36.78,36.79,36.67,36.67,7500.0,36.78,36.79,36.67,36.67,7500.0
2009-09-15 09:50:00,36.69,36.81,36.68,36.75,15600.0,36.69,36.81,36.68,36.75,15600.0
2009-09-15 09:55:00,36.74,36.74,36.61,36.63,7700.0,36.74,36.74,36.61,36.63,7700.0
2009-09-15 10:00:00,36.61,36.64,36.54,36.55,21300.0,36.61,36.64,36.54,36.55,21300.0
2009-09-15 10:05:00,36.55,36.63,36.55,36.61,13000.0,36.55,36.63,36.55,36.61,13000.0
2009-09-15 10:10:00,36.61,36.68,36.6,36.64,10200.0,36.61,36.68,36.6,36.64,10200.0
2009-09-15 10:15:00,36.62,36.64,36.53,36.53,9700.0,36.62,36.64,36.53,36.53,9700.0
2009-09-15 10:20:00,36.53,36.68,36.53,36.66,6600.0,36.53,36.68,36.53,36.66,6600.0
2009-09-15 10:25:00,36.66,36.7,36.64,36.67,11300.0,36.66,36.7,36.64,36.67,11300.0
2009-09-15 10:30:00,36.67,36.67,36.54,36.65,18200.0,36.67,36.67,36.54,36.65,18200.0
2009-09-15 10:35:00,36.65,36.72,36.64,36.72,4600.0,36.65,36.72,36.64,36.72,4600.0
2009-09-15 10:40:00,36.72,36.81,36.72,36.81,6400.0,36.72,36.81,36.72,36.81,6400.0
2009-09-15 10:45:00,36.84,36.84,36.77,36.8,2400.0,36.84,36.84,36.77,36.8,2400.0
2009-09-15 10:50:00,36.8,36.81,36.67,36.68,9700.0,36.8,36.81,36.67,36.68,9700.0
2009-09-15 10:55:00,36.67,36.78,36.67,36.78,4600.0,36.67,36.78,36.67,36.78,4600.0
2009-09-15 11:00:00,36.78,36.8,36.69,36.69,18300.0,36.78,36.8,36.69,36.69,18300.0
2009-09-15 11:05:00,36.67,36.68,36.65,36.66,4000.0,36.67,36.68,36.65,36.66,4000.0
2009-09-15 11:10:00,36.65,36.67,36.62,36.63,5300.0,36.65,36.67,36.62,36.63,5300.0
2009-09-15 11:15:00,36.64,36.64,36.56,36.59,7400.0,36.64,36.64,36.56,36.59,7400.0
2009-09-15 11:20:00,36.6,36.65,36.59,36.63,5100.0,36.6,36.65,36.59,36.63,5100.0
2009-09-15 11:25:00,36.64,36.7,36.63,36.69,11000.0,36.64,36.7,36.63,36.69,11000.0
2009-09-15 11:30:00,36.69,36.77,36.68,36.74,8500.0,36.69,36.77,36.68,36.74,8500.0
2009-09-15 11:35:00,36.74,36.8,36.74,36.78,8400.0,36.74,36.8,36.74,36.78,8400.0
2009-09-15 11:40:00,36.8,36.81,36.78,36.8,7400.0,36.8,36.81,36.78,36.8,7400.0
2009-09-15 11:45:00,36.8,36.82,36.79,36.8,8500.0,36.8,36.82,36.79,36.8,8500.0
2009-09-15 11:50:00,36.8,36.86,36.8,36.86,9000.0,36.8,36.86,36.8,36.86,9000.0
2009-09-15 11:55:00,36.85,36.88,36.85,36.85,6600.0,36.85,36.88,36.85,36.85,6600.0
2009-09-15 12:00:00,36.85,36.87,36.79,36.79,9300.0,36.85,36.87,36.79,36.79,9300.0
2009-09-15 12:05:00,36.78,36.82,36.75,36.79,6100.0,36.78,36.82,36.75,36.79,6100.0
2009-09-15 12:10:00,36.8,36.83,36.78,36.82,2400.0,36.8,36.83,36.78,36.82,2400.0
2009-09-15 12:15:00,36.82,36.85,36.78,36.78,6500.0,36.82,36.85,36.78,36.78,6500.0
2009-09-15 12:20:00,36.79,36.86,36.79,36.85,3400.0,36.79,36.86,36.79,36.85,3400.0
2009-09-15 12:25:00,36.86,36.86,36.78,36.78,3500.0,36.86,36.86,36.78,36.78,3500.0
2009-09-15 12:30:00,36.78,36.85,36.77,36.85,3600.0,36.78,36.85,36.77,36.85,3600.0
2009-09-15 12:35:00,36.85,36.86,36.84,36.84,3000.0,36.85,36.86,36.84,36.84,3000.0
2009-09-15 12:40:00,36.85,36.85,36.8,36.81,4500.0,36.85,36.85,36.8,36.81,4500.0
2009-09-15 12:45:00,36.81,36.83,36.78,36.79,2600.0,36.81,36.83,36.78,36.79,2600.0
2009-09-15 12:50:00,36.79,36.86,36.79,36.79,10800.0,36.79,36.86,36.79,36.79,10800.0
2009-09-15 12:55:00,36.8,36.85,36.79,36.83,6700.0,36.8,36.85,36.79,36.83,6700.0
2009-09-15 13:00:00,36.85,36.86,36.84,36.85,7100.0,36.85,36.86,36.84,36.85,7100.0
2009-09-15 13:05:00,36.83,36.86,36.83,36.85,5000.0,36.83,36.86,36.83,36.85,5000.0
2009-09-15 13:10:00,36.86,36.91,36.85,36.91,11100.0,36.86,36.91,36.85,36.91,11100.0
2009-09-15 13:15:00,36.92,36.94,36.86,36.87,6800.0,36.92,36.94,36.86,36.87,6800.0
2009-09-15 13:20:00,36.89,36.98,36.87,36.96,16100.0,36.89,36.98,36.87,36.96,16100.0
2009-09-15 13:25:00,36.96,36.98,36.96,36.97,4600.0,36.96,36.98,36.96,36.97,4600.0
2009-09-15 13:30:00,36.97,37.03,36.96,37.03,10600.0,36.97,37.03,36.96,37.03,10600.0
2009-09-15 13:35:00,37.03,37.06,37.03,37.06,5900.0,37.03,37.06,37.03,37.06,5900.0
2009-09-15 13:40:00,37.06,37.07,37.04,37.07,12000.0,37.06,37.07,37.04,37.07,12000.0
2009-09-15 13:45:00,37.06,37.08,37.05,37.08,4100.0,37.06,37.08,37.05,37.08,4100.0
2009-09-15 13:50:00,37.07,37.08,37.04,37.04,12800.0,37.07,37.08,37.04,37.04,12800.0
2009-09-15 13:55:00,37.04,37.04,37.0,37.0,6000.0,37.04,37.04,37.0,37.0,6000.0
2009-09-15 14:00:00,37.0,37.01,36.87,36.87,14600.0,37.0,37.01,36.87,36.87,14600.0
2009-09-15 14:05:00,36.87,36.9,36.84,36.88,13800.0,36.87,36.9,36.84,36.88,13800.0
2009-09-15 14:10:00,36.87,36.91,36.87,36.9,4000.0,36.87,36.91,36.87,36.9,4000.0
2009-09-15 14:15:00,36.89,36.96,36.89,36.95,8200.0,36.89,36.96,36.89,36.95,8200.0
2009-09-15 14:20:00,36.95,37.0,36.95,37.0,12200.0,36.95,37.0,36.95,37.0,12200.0
2009-09-15 14:25:00,36.99,37.03,36.98,37.02,19200.0,36.99,37.03,36.98,37.02,19200.0
2009-09-15 14:30:00,37.01,37.03,36.98,37.0,8200.0,37.01,37.03,36.98,37.0,8200.0
2009-09-15 14:35:00,36.99,37.01,36.97,36.98,13000.0,36.99,37.01,36.97,36.98,13000.0
2009-09-15 14:40:00,36.98,36.99,36.93,36.94,7400.0,36.98,36.99,36.93,36.94,7400.0
2009-09-15 14:45:00,36.94,36.94,36.92,36.94,3300.0,36.94,36.94,36.92,36.94,3300.0
2009-09-15 14:50:00,36.94,36.99,36.93,36.94,7900.0,36.94,36.99,36.93,36.94,7900.0
2009-09-15 14:55:00,36.94,37.01,36.93,36.96,7400.0,36.94,37.01,36.93,36.96,7400.0
2009-09-15 15:00:00,36.95,36.96,36.89,36.92,7200.0,36.95,36.96,36.89,36.92,7200.0
2009-09-15 15:05:00,36.92,36.92,36.89,36.91,9800.0,36.92,36.92,36.89,36.91,9800.0
2009-09-15 15:10:00,36.92,36.93,36.9,36.93,11800.0,36.92,36.93,36.9,36.93,11800.0
2009-09-15 15:15:00,36.92,36.95,36.9,36.92,12300.0,36.92,36.95,36.9,36.92,12300.0
2009-09-15 15:20:00,36.93,37.03,36.89,37.02,28800.0,36.93,37.03,36.89,37.02,28800.0
2009-09-15 15:25:00,37.01,37.01,36.95,36.99,13300.0,37.01,37.01,36.95,36.99,13300.0
2009-09-15 15:30:00,36.99,37.01,36.96,36.98,11200.0,36.99,37.01,36.96,36.98,11200.0
2009-09-15 15:35:00,36.99,37.01,36.96,36.99,10800.0,36.99,37.01,36.96,36.99,10800.0
2009-09-15 15:40:00,36.99,37.0,36.94,36.97,31200.0,36.99,37.0,36.94,36.97,31200.0
2009-09-15 15:45:00,36.97,36.97,36.91,36.93,23500.0,36.97,36.97,36.91,36.93,23500.0
2009-09-15 15:50:00,36.93,36.97,36.93,36.96,39600.0,36.93,36.97,36.93,36.96,39600.0
2009-09-15 15:55:00,36.96,36.98,36.91,36.97,101800.0,36.96,36.98,36.91,36.97,101800.0
2009-09-16 09:30:00,36.91,36.98,36.77,36.97,20100.0,36.91,36.98,36.77,36.97,20100.0
2009-09-16 09:35:00,36.97,37.0,36.75,36.87,9900.0,36.97,37.0,36.75,36.87,9900.0
2009-09-16 09:40:00,36.91,36.95,36.71,36.72,6900.0,36.91,36.95,36.71,36.72,6900.0
2009-09-16 09:45:00,36.73,36.77,36.7,36.75,7700.0,36.73,36.77,36.7,36.75,7700.0
2009-09-16 09:50:00,36.77,36.78,36.64,36.65,8600.0,36.77,36.78,36.64,36.65,8600.0
2009-09-16 09:55:00,36.66,36.9,36.65,36.85,16100.0,36.66,36.9,36.65,36.85,16100.0
2009-09-16 10:00:00,36.84,36.86,36.8,36.82,2800.0,36.84,36.86,36.8,36.82,2800.0
2009-09-16 10:05:00,36.81,36.81,36.74,36.74,5300.0,36.81,36.81,36.74,36.74,5300.0
2009-09-16 10:10:00,36.74,36.81,36.74,36.77,8500.0,36.74,36.81,36.74,36.77,8500.0
2009-09-16 10:15:00,36.79,36.82,36.78,36.78,5300.0,36.79,36.82,36.78,36.78,5300.0
2009-09-16 10:20:00,36.79,36.87,36.73,36.73,18800.0,36.79,36.87,36.73,36.73,18800.0
2009-09-16 10:25:00,36.72,36.72,36.6,36.61,12200.0,36.72,36.72,36.6,36.61,12200.0
2009-09-16 10:30:00,36.63,36.63,36.48,36.5,10000.0,36.63,36.63,36.48,36.5,10000.0
2009-09-16 10:35:00,36.48,36.5,36.44,36.5,8700.0,36.48,36.5,36.44,36.5,8700.0
2009-09-16 10:40:00,36.52,36.58,36.5,36.52,10900.0,36.52,36.58,36.5,36.52,10900.0
2009-09-16 10:45:00,36.53,36.58,36.51,36.53,12500.0,36.53,36.58,36.51,36.53,12500.0
2009-09-16 10:50:00,36.51,36.56,36.51,36.56,2800.0,36.51,36.56,36.51,36.56,2800.0
2009-09-16 10:55:00,36.56,36.59,36.55,36.56,5400.0,36.56,36.59,36.55,36.56,5400.0
2009-09-16 11:00:00,36.56,36.57,36.55,36.55,5500.0,36.56,36.57,36.55,36.55,5500.0
2009-09-16 11:05:00,36.56,36.62,36.54,36.61,7000.0,36.56,36.62,36.54,36.61,7000.0
2009-09-16 11:10:00,36.61,36.66,36.6,36.61,6100.0,36.61,36.66,36.6,36.61,6100.0
2009-09-16 11:15:00,36.62,36.65,36.59,36.61,34700.0,36.62,36.65,36.59,36.61,34700.0
2009-09-16 11:20:00,36.6,36.64,36.56,36.59,34400.0,36.6,36.64,36.56,36.59,34400.0
2009-09-16 11:25:00,36.59,36.65,36.55,36.61,22600.0,36.59,36.65,36.55,36.61,22600.0
2009-09-16 11:30:00,36.6,36.69,36.6,36.67,41600.0,36.6,36.69,36.6,36.67,41600.0
2009-09-16 11:35:00,36.68,36.69,36.59,36.61,31500.0,36.68,36.69,36.59,36.61,31500.0
2009-09-16 11:40:00,36.61,36.62,36.5,36.55,12800.0,36.61,36.62,36.5,36.55,12800.0
2009-09-16 11:45:00,36.55,36.66,36.54,36.59,13200.0,36.55,36.66,36.54,36.59,13200.0
2009-09-16 11:50:00,36.57,36.7,36.57,36.67,9200.0,36.57,36.7,36.57,36.67,9200.0
2009-09-16 11:55:00,36.66,36.77,36.66,36.74,26000.0,36.66,36.77,36.66,36.74,26000.0
2009-09-16 12:00:00,36.74,36.8,36.7,36.8,17300.0,36.74,36.8,36.7,36.8,17300.0
2009-09-16 12:05:00,36.82,36.92,36.81,36.86,8300.0,36.82,36.92,36.81,36.86,8300.0
2009-09-16 12:10:00,36.86,36.95,36.84,36.9,46600.0,36.86,36.95,36.84,36.9,46600.0
2009-09-16 12:15:00,36.9,36.95,36.83,36.95,27900.0,36.9,36.95,36.83,36.95,27900.0
2009-09-16 12:20:00,36.96,36.96,36.84,36.85,16100.0,36.96,36.96,36.84,36.85,16100.0
2009-09-16 12:25:00,36.84,36.92,36.81,36.84,13000.0,36.84,36.92,36.81,36.84,13000.0
2009-09-16 12:30:00,36.85,36.92,36.83,36.92,12600.0,36.85,36.92,36.83,36.92,12600.0
2009-09-16 12:35:00,36.92,36.92,36.88,36.89,2900.0,36.92,36.92,36.88,36.89,2900.0
2009-09-16 12:40:00,36.9,36.95,36.9,36.92,3800.0,36.9,36.95,36.9,36.92,3800.0
2009-09-16 12:45:00,36.91,36.95,36.87,36.87,11700.0,36.91,36.95,36.87,36.87,11700.0
2009-09-16 12:50:00,36.87,36.9,36.84,36.84,9800.0,36.87,36.9,36.84,36.84,9800.0
2009-09-16 12:55:00,36.83,36.84,36.76,36.78,13100.0,36.83,36.84,36.76,36.78,13100.0
2009-09-16 13:00:00,36.78,36.86,36.78,36.83,9200.0,36.78,36.86,36.78,36.83,9200.0
2009-09-16 13:05:00,36.85,36.87,36.78,36.8,9000.0,36.85,36.87,36.78,36.8,9000.0
2009-09-16 13:10:00,36.81,36.87,36.8,36.81,8400.0,36.81,36.87,36.8,36.81,8400.0
2009-09-16 13:15:00,36.82,36.88,36.82,36.86,12900.0,36.82,36.88,36.82,36.86,12900.0
2009-09-16 13:20:00,36.86,36.96,36.82,36.96,27200.0,36.86,36.96,36.82,36.96,27200.0
2009-09-16 13:25:00,36.95,36.96,36.87,36.87,13100.0,36.95,36.96,36.87,36.87,13100.0
2009-09-16 13:30:00,36.86,36.94,36.86,36.92,14800.0,36.86,36.94,36.86,36.92,14800.0
2009-09-16 13:35:00,36.93,36.93,36.86,36.89,12400.0,36.93,36.93,36.86,36.89,12400.0
2009-09-16 13:40:00,36.88,36.92,36.88,36.9,3500.0,36.88,36.92,36.88,36.9,3500.0
2009-09-16 13:45:00,36.91,36.93,36.87,36.87,5700.0,36.91,36.93,36.87,36.87,5700.0
2009-09-16 13:50:00,36.9,36.9,36.88,36.9,4500.0,36.9,36.9,36.88,36.9,4500.0
2009-09-16 13:55:00,36.91,36.96,36.91,36.95,22800.0,36.91,36.96,36.91,36.95,22800.0
2009-09-16 14:00:00,36.91,36.94,36.89,36.9,14500.0,36.91,36.94,36.89,36.9,14500.0
2009-09-16 14:05:00,36.9,36.93,36.88,36.93,7400.0,36.9,36.93,36.88,36.93,7400.0
2009-09-16 14:10:00,36.94,36.94,36.9,36.9,3800.0,36.94,36.94,36.9,36.9,3800.0
2009-09-16 14:15:00,36.92,36.97,36.91,36.92,8600.0,36.92,36.97,36.91,36.92,8600.0
2009-09-16 14:20:00,36.91,36.92,36.85,36.86,9100.0,36.91,36.92,36.85,36.86,9100.0
2009-09-16 14:25:00,36.87,36.95,36.86,36.95,9900.0,36.87,36.95,36.86,36.95,9900.0
2009-09-16 14:30:00,36.95,36.98,36.95,36.96,11700.0,36.95,36.98,36.95,36.96,11700.0
2009-09-16 14:35:00,36.96,37.0,36.96,36.98,15500.0,36.96,37.0,36.96,36.98,15500.0
2009-09-16 14:40:00,36.98,37.02,36.97,37.01,10100.0,36.98,37.02,36.97,37.01,10100.0
2009-09-16 14:45:00,37.01,37.02,36.99,37.0,18700.0,37.01,37.02,36.99,37.0,18700.0
2009-09-16 14:50:00,37.01,37.04,37.0,37.03,5700.0,37.01,37.04,37.0,37.03,5700.0
2009-09-16 14:55:00,37.03,37.04,36.97,36.97,21500.0,37.03,37.04,36.97,36.97,21500.0
2009-09-16 15:00:00,36.97,37.05,36.97,37.04,42700.0,36.97,37.05,36.97,37.04,42700.0
2009-09-16 15:05:00,37.03,37.07,37.0,37.0,28500.0,37.03,37.07,37.0,37.0,28500.0
2009-09-16 15:10:00,37.0,37.07,36.99,37.06,43500.0,37.0,37.07,36.99,37.06,43500.0
2009-09-16 15:15:00,37.05,37.06,37.02,37.04,13800.0,37.05,37.06,37.02,37.04,13800.0
2009-09-16 15:20:00,37.05,37.12,37.0,37.05,24000.0,37.05,37.12,37.0,37.05,24000.0
2009-09-16 15:25:00,37.06,37.09,37.04,37.05,11600.0,37.06,37.09,37.04,37.05,11600.0
2009-09-16 15:30:00,37.06,37.12,37.03,37.09,32400.0,37.06,37.12,37.03,37.09,32400.0
2009-09-16 15:35:00,37.1,37.1,37.06,37.06,9700.0,37.1,37.1,37.06,37.06,9700.0
2009-09-16 15:40:00,37.07,37.08,37.02,37.05,12300.0,37.07,37.08,37.02,37.05,12300.0
2009-09-16 15:45:00,37.05,37.12,37.03,37.09,36600.0,37.05,37.12,37.03,37.09,36600.0
2009-09-16 15:50:00,37.09,37.15,37.09,37.13,50200.0,37.09,37.15,37.09,37.13,50200.0
2009-09-16 15:55:00,37.13,37.21,37.05,37.21,120600.0,37.13,37.21,37.05,37.21,120600.0
2009-09-17 09:30:00,37.23,37.8,37.14,37.78,59500.0,37.23,37.8,37.14,37.78,59500.0
2009-09-17 09:35:00,37.78,37.96,37.78,37.87,51700.0,37.78,37.96,37.78,37.87,51700.0
2009-09-17 09:40:00,37.86,37.96,37.81,37.87,51800.0,37.86,37.96,37.81,37.87,51800.0
2009-09-17 09:45:00,37.85,37.87,37.71,37.72,19900.0,37.85,37.87,37.71,37.72,19900.0
2009-09-17 09:50:00,37.73,37.94,37.73,37.91,38800.0,37.73,37.94,37.73,37.91,38800.0
2009-09-17 09:55:00,37.91,37.92,37.76,37.85,28200.0,37.91,37.92,37.76,37.85,28200.0
2009-09-17 10:00:00,37.83,37.91,37.7,37.79,33800.0,37.83,37.91,37.7,37.79,33800.0
2009-09-17 10:05:00,37.79,37.94,37.79,37.83,35700.0,37.79,37.94,37.79,37.83,35700.0
2009-09-17 10:10:00,37.85,38.06,37.82,38.06,35200.0,37.85,38.06,37.82,38.06,35200.0
2009-09-17 10:15:00,38.04,38.09,37.89,37.96,19300.0,38.04,38.09,37.89,37.96,19300.0
2009-09-17 10:20:00,37.95,38.12,37.93,37.96,31400.0,37.95,38.12,37.93,37.96,31400.0
2009-09-17 10:25:00,37.98,38.1,37.98,37.98,19100.0,37.98,38.1,37.98,37.98,19100.0
2009-09-17 10:30:00,37.99,38.09,37.99,38.02,20500.0,37.99,38.09,37.99,38.02,20500.0
2009-09-17 10:35:00,38.02,38.08,37.98,37.99,35500.0,38.02,38.08,37.98,37.99,35500.0
2009-09-17 10:40:00,37.98,38.03,37.84,37.9,21900.0,37.98,38.03,37.84,37.9,21900.0
2009-09-17 10:45:00,37.91,37.95,37.9,37.92,14600.0,37.91,37.95,37.9,37.92,14600.0
2009-09-17 10:50:00,37.91,38.04,37.9,38.03,18700.0,37.91,38.04,37.9,38.03,18700.0
2009-09-17 10:55:00,38.02,38.13,38.02,38.12,28400.0,38.02,38.13,38.02,38.12,28400.0
2009-09-17 11:00:00,38.13,38.13,38.04,38.11,25500.0,38.13,38.13,38.04,38.11,25500.0
2009-09-17 11:05:00,38.11,38.19,38.08,38.19,20100.0,38.11,38.19,38.08,38.19,20100.0
2009-09-17 11:10:00,38.17,38.19,38.15,38.15,6300.0,38.17,38.19,38.15,38.15,6300.0
2009-09-17 11:15:00,38.16,38.24,38.11,38.24,17600.0,38.16,38.24,38.11,38.24,17600.0
2009-09-17 11:20:00,38.23,38.3,38.22,38.3,16700.0,38.23,38.3,38.22,38.3,16700.0
2009-09-17 11:25:00,38.29,38.5,38.27,38.39,57900.0,38.29,38.5,38.27,38.39,57900.0
2009-09-17 11:30:00,38.4,38.5,38.39,38.44,22400.0,38.4,38.5,38.39,38.44,22400.0
2009-09-17 11:35:00,38.44,38.5,38.42,38.46,9100.0,38.44,38.5,38.42,38.46,9100.0
2009-09-17 11:40:00,38.46,38.47,38.37,38.41,12600.0,38.46,38.47,38.37,38.41,12600.0
2009-09-17 11:45:00,38.4,38.45,38.32,38.42,17400.0,38.4,38.45,38.32,38.42,17400.0
2009-09-17 11:50:00,38.42,38.44,38.29,38.34,11500.0,38.42,38.44,38.29,38.34,11500.0
2009-09-17 11:55:00,38.34,38.36,38.32,38.36,6600.0,38.34,38.36,38.32,38.36,6600.0
2009-09-17 12:00:00,38.36,38.36,38.33,38.34,4500.0,38.36,38.36,38.33,38.34,4500.0
2009-09-17 12:05:00,38.33,38.38,38.29,38.38,18200.0,38.33,38.38,38.29,38.38,18200.0
2009-09-17 12:10:00,38.37,38.4,38.3,38.37,20700.0,38.37,38.4,38.3,38.37,20700.0
2009-09-17 12:15:00,38.38,38.4,38.21,38.25,22900.0,38.38,38.4,38.21,38.25,22900.0
2009-09-17 12:20:00,38.22,38.32,38.22,38.24,7700.0,38.22,38.32,38.22,38.24,7700.0
2009-09-17 12:25:00,38.24,38.27,38.23,38.24,7800.0,38.24,38.27,38.23,38.24,7800.0
2009-09-17 12:30:00,38.24,38.24,38.19,38.2,5500.0,38.24,38.24,38.19,38.2,5500.0
2009-09-17 12:35:00,38.18,38.23,38.16,38.21,12000.0,38.18,38.23,38.16,38.21,12000.0
2009-09-17 12:40:00,38.2,38.2,38.11,38.15,10600.0,38.2,38.2,38.11,38.15,10600.0
2009-09-17 12:45:00,38.16,38.18,38.08,38.18,29300.0,38.16,38.18,38.08,38.18,29300.0
2009-09-17 12:50:00,38.17,38.25,38.17,38.2,61000.0,38.17,38.25,38.17,38.2,61000.0
2009-09-17 12:55:00,38.19,38.19,38.14,38.15,6100.0,38.19,38.19,38.14,38.15,6100.0
2009-09-17 13:00:00,38.15,38.21,38.11,38.12,11500.0,38.15,38.21,38.11,38.12,11500.0
2009-09-17 13:05:00,38.12,38.2,38.12,38.19,21600.0,38.12,38.2,38.12,38.19,21600.0
2009-09-17 13:10:00,38.19,38.19,38.04,38.04,16300.0,38.19,38.19,38.04,38.04,16300.0
2009-09-17 13:15:00,38.05,38.05,38.04,38.04,4500.0,38.05,38.05,38.04,38.04,4500.0
2009-09-17 13:20:00,38.04,38.09,38.03,38.07,9500.0,38.04,38.09,38.03,38.07,9500.0
2009-09-17 13:25:00,38.06,38.07,37.96,38.04,11900.0,38.06,38.07,37.96,38.04,11900.0
2009-09-17 13:30:00,38.03,38.03,37.96,38.02,10600.0,38.03,38.03,37.96,38.02,10600.0
2009-09-17 13:35:00,38.02,38.03,37.99,38.0,5700.0,38.02,38.03,37.99,38.0,5700.0
2009-09-17 13:40:00,38.02,38.09,37.98,38.0,13200.0,38.02,38.09,37.98,38.0,13200.0
2009-09-17 13:45:00,38.0,38.0,37.96,37.98,20300.0,38.0,38.0,37.96,37.98,20300.0
2009-09-17 13:50:00,37.99,38.0,37.99,37.99,5500.0,37.99,38.0,37.99,37.99,5500.0
2009-09-17 13:55:00,37.99,38.0,37.96,37.99,23400.0,37.99,38.0,37.96,37.99,23400.0
2009-09-17 14:00:00,37.99,38.0,37.96,38.0,8300.0,37.99,38.0,37.96,38.0,8300.0
2009-09-17 14:05:00,38.0,38.0,37.92,37.96,14900.0,38.0,38.0,37.92,37.96,14900.0
2009-09-17 14:10:00,37.96,38.0,37.96,38.0,14100.0,37.96,38.0,37.96,38.0,14100.0
2009-09-17 14:15:00,38.0,38.0,37.96,37.97,6000.0,38.0,38.0,37.96,37.97,6000.0
2009-09-17 14:20:00,37.96,37.99,37.94,37.94,6500.0,37.96,37.99,37.94,37.94,6500.0
2009-09-17 14:25:00,37.94,37.94,37.86,37.88,16500.0,37.94,37.94,37.86,37.88,16500.0
2009-09-17 14:30:00,37.9,37.9,37.85,37.85,18900.0,37.9,37.9,37.85,37.85,18900.0
2009-09-17 14:35:00,37.85,37.87,37.8,37.81,23200.0,37.85,37.87,37.8,37.81,23200.0
2009-09-17 14:40:00,37.81,37.9,37.79,37.89,11200.0,37.81,37.9,37.79,37.89,11200.0
2009-09-17 14:45:00,37.89,37.93,37.85,37.93,13400.0,37.89,37.93,37.85,37.93,13400.0
2009-09-17 14:50:00,37.93,38.01,37.93,38.0,9900.0,37.93,38.01,37.93,38.0,9900.0
2009-09-17 14:55:00,38.0,38.03,37.97,37.98,11100.0,38.0,38.03,37.97,37.98,11100.0
2009-09-17 15:00:00,37.97,37.99,37.92,37.96,12200.0,37.97,37.99,37.92,37.96,12200.0
2009-09-17 15:05:00,37.96,38.0,37.92,37.96,11000.0,37.96,38.0,37.92,37.96,11000.0
2009-09-17 15:10:00,37.95,37.96,37.93,37.96,10700.0,37.95,37.96,37.93,37.96,10700.0
2009-09-17 15:15:00,37.96,38.01,37.95,38.0,21600.0,37.96,38.01,37.95,38.0,21600.0
2009-09-17 15:20:00,38.0,38.13,37.99,38.1,31900.0,38.0,38.13,37.99,38.1,31900.0
2009-09-17 15:25:00,38.1,38.1,37.99,38.0,20800.0,38.1,38.1,37.99,38.0,20800.0
2009-09-17 15:30:00,38.01,38.02,37.97,37.98,15600.0,38.01,38.02,37.97,37.98,15600.0
2009-09-17 15:35:00,37.97,38.01,37.97,38.0,15000.0,37.97,38.01,37.97,38.0,15000.0
2009-09-17 15:40:00,38.0,38.01,37.99,38.0,25400.0,38.0,38.01,37.99,38.0,25400.0
2009-09-17 15:45:00,38.01,38.03,37.91,37.91,49400.0,38.01,38.03,37.91,37.91,49400.0
2009-09-17 15:50:00,37.91,37.97,37.85,37.85,76000.0,37.91,37.97,37.85,37.85,76000.0
2009-09-17 15:55:00,37.86,38.03,37.85,37.96,106600.0,37.86,38.03,37.85,37.96,106600.0
2009-09-18 09:30:00,37.89,38.19,37.74,37.74,452400.0,37.89,38.19,37.74,37.74,452400.0
2009-09-18 09:35:00,37.75,37.75,37.51,37.52,15000.0,37.75,37.75,37.51,37.52,15000.0
2009-09-18 09:40:00,37.52,37.67,37.46,37.62,6900.0,37.52,37.67,37.46,37.62,6900.0
2009-09-18 09:45:00,37.61,37.67,37.54,37.63,8100.0,37.61,37.67,37.54,37.63,8100.0
2009-09-18 09:50:00,37.63,37.66,37.49,37.54,19000.0,37.63,37.66,37.49,37.54,19000.0
2009-09-18 09:55:00,37.58,37.6,37.53,37.58,7500.0,37.58,37.6,37.53,37.58,7500.0
2009-09-18 10:00:00,37.59,37.65,37.49,37.65,24300.0,37.59,37.65,37.49,37.65,24300.0
2009-09-18 10:05:00,37.63,37.63,37.49,37.54,16700.0,37.63,37.63,37.49,37.54,16700.0
2009-09-18 10:10:00,37.53,37.53,37.4,37.41,14300.0,37.53,37.53,37.4,37.41,14300.0
2009-09-18 10:15:00,37.39,37.47,37.37,37.4,15000.0,37.39,37.47,37.37,37.4,15000.0
2009-09-18 10:20:00,37.41,37.47,37.37,37.38,16900.0,37.41,37.47,37.37,37.38,16900.0
2009-09-18 10:25:00,37.39,37.39,37.25,37.29,13600.0,37.39,37.39,37.25,37.29,13600.0
2009-09-18 10:30:00,37.29,37.45,37.28,37.37,11100.0,37.29,37.45,37.28,37.37,11100.0
2009-09-18 10:35:00,37.35,37.35,37.27,37.27,23200.0,37.35,37.35,37.27,37.27,23200.0
2009-09-18 10:40:00,37.29,37.35,37.27,37.35,5100.0,37.29,37.35,37.27,37.35,5100.0
2009-09-18 10:45:00,37.35,37.37,37.32,37.33,12800.0,37.35,37.37,37.32,37.33,12800.0
2009-09-18 10:50:00,37.33,37.36,37.29,37.3,11400.0,37.33,37.36,37.29,37.3,11400.0
2009-09-18 10:55:00,37.3,37.32,37.26,37.3,6700.0,37.3,37.32,37.26,37.3,6700.0
2009-09-18 11:00:00,37.32,37.36,37.31,37.34,9600.0,37.32,37.36,37.31,37.34,9600.0
2009-09-18 11:05:00,37.33,37.34,37.28,37.33,16800.0,37.33,37.34,37.28,37.33,16800.0
2009-09-18 11:10:00,37.34,37.39,37.31,37.36,15900.0,37.34,37.39,37.31,37.36,15900.0
2009-09-18 11:15:00,37.38,37.53,37.36,37.52,14000.0,37.38,37.53,37.36,37.52,14000.0
2009-09-18 11:20:00,37.53,37.59,37.53,37.58,6100.0,37.53,37.59,37.53,37.58,6100.0
2009-09-18 11:25:00,37.57,37.61,37.56,37.61,2100.0,37.57,37.61,37.56,37.61,2100.0
2009-09-18 11:30:00,37.61,37.61,37.58,37.58,3300.0,37.61,37.61,37.58,37.58,3300.0
2009-09-18 11:35:00,37.58,37.58,37.5,37.5,3100.0,37.58,37.58,37.5,37.5,3100.0
2009-09-18 11:40:00,37.51,37.56,37.5,37.52,5200.0,37.51,37.56,37.5,37.52,5200.0
2009-09-18 11:45:00,37.5,37.57,37.5,37.54,33400.0,37.5,37.57,37.5,37.54,33400.0
2009-09-18 11:50:00,37.54,37.61,37.53,37.61,9600.0,37.54,37.61,37.53,37.61,9600.0
2009-09-18 11:55:00,37.6,37.63,37.54,37.54,3800.0,37.6,37.63,37.54,37.54,3800.0
2009-09-18 12:00:00,37.53,37.53,37.44,37.44,7400.0,37.53,37.53,37.44,37.44,7400.0
2009-09-18 12:05:00,37.44,37.51,37.43,37.51,12600.0,37.44,37.51,37.43,37.51,12600.0
2009-09-18 12:10:00,37.51,37.57,37.5,37.53,8700.0,37.51,37.57,37.5,37.53,8700.0
2009-09-18 12:15:00,37.51,37.51,37.5,37.51,7300.0,37.51,37.51,37.5,37.51,7300.0
2009-09-18 12:20:00,37.51,37.58,37.49,37.52,22600.0,37.51,37.58,37.49,37.52,22600.0
2009-09-18 12:25:00,37.52,37.52,37.47,37.47,2600.0,37.52,37.52,37.47,37.47,2600.0
2009-09-18 12:30:00,37.48,37.51,37.46,37.51,3400.0,37.48,37.51,37.46,37.51,3400.0
2009-09-18 12:35:00,37.52,37.53,37.52,37.52,4700.0,37.52,37.53,37.52,37.52,4700.0
2009-09-18 12:40:00,37.53,37.64,37.53,37.62,10400.0,37.53,37.64,37.53,37.62,10400.0
2009-09-18 12:45:00,37.61,37.64,37.61,37.62,6700.0,37.61,37.64,37.61,37.62,6700.0
2009-09-18 12:50:00,37.63,37.63,37.59,37.63,3800.0,37.63,37.63,37.59,37.63,3800.0
2009-09-18 12:55:00,37.63,37.72,37.63,37.72,3400.0,37.63,37.72,37.63,37.72,3400.0
2009-09-18 13:00:00,37.71,37.74,37.69,37.71,4800.0,37.71,37.74,37.69,37.71,4800.0
2009-09-18 13:05:00,37.71,37.72,37.68,37.7,3000.0,37.71,37.72,37.68,37.7,3000.0
2009-09-18 13:10:00,37.7,37.71,37.63,37.64,5100.0,37.7,37.71,37.63,37.64,5100.0
2009-09-18 13:15:00,37.65,37.65,37.6,37.63,10800.0,37.65,37.65,37.6,37.63,10800.0
2009-09-18 13:20:00,37.63,37.68,37.61,37.68,4400.0,37.63,37.68,37.61,37.68,4400.0
2009-09-18 13:25:00,37.67,37.68,37.66,37.68,1700.0,37.67,37.68,37.66,37.68,1700.0
2009-09-18 13:30:00,37.68,37.72,37.67,37.7,6300.0,37.68,37.72,37.67,37.7,6300.0
2009-09-18 13:35:00,37.69,37.73,37.68,37.69,9200.0,37.69,37.73,37.68,37.69,9200.0
2009-09-18 13:40:00,37.69,37.71,37.68,37.71,2900.0,37.69,37.71,37.68,37.71,2900.0
2009-09-18 13:45:00,37.71,37.81,37.71,37.81,5700.0,37.71,37.81,37.71,37.81,5700.0
2009-09-18 13:50:00,37.81,37.84,37.8,37.84,2500.0,37.81,37.84,37.8,37.84,2500.0
2009-09-18 13:55:00,37.83,37.85,37.82,37.82,7700.0,37.83,37.85,37.82,37.82,7700.0
2009-09-18 14:00:00,37.82,37.82,37.76,37.8,10600.0,37.82,37.82,37.76,37.8,10600.0
2009-09-18 14:05:00,37.8,37.83,37.79,37.81,6300.0,37.8,37.83,37.79,37.81,6300.0
2009-09-18 14:10:00,37.81,37.81,37.78,37.8,5000.0,37.81,37.81,37.78,37.8,5000.0
2009-09-18 14:15:00,37.79,37.8,37.73,37.73,3900.0,37.79,37.8,37.73,37.73,3900.0
2009-09-18 14:20:00,37.74,37.74,37.7,37.7,7600.0,37.74,37.74,37.7,37.7,7600.0
2009-09-18 14:25:00,37.7,37.71,37.64,37.64,6200.0,37.7,37.71,37.64,37.64,6200.0
2009-09-18 14:30:00,37.62,37.64,37.54,37.56,14100.0,37.62,37.64,37.54,37.56,14100.0
2009-09-18 14:35:00,37.56,37.59,37.55,37.58,6600.0,37.56,37.59,37.55,37.58,6600.0
2009-09-18 14:40:00,37.58,37.59,37.55,37.56,8000.0,37.58,37.59,37.55,37.56,8000.0
2009-09-18 14:45:00,37.57,37.63,37.56,37.61,19100.0,37.57,37.63,37.56,37.61,19100.0
2009-09-18 14:50:00,37.61,37.62,37.59,37.6,8000.0,37.61,37.62,37.59,37.6,8000.0
2009-09-18 14:55:00,37.58,37.6,37.55,37.55,7900.0,37.58,37.6,37.55,37.55,7900.0
2009-09-18 15:00:00,37.56,37.57,37.55,37.56,6500.0,37.56,37.57,37.55,37.56,6500.0
2009-09-18 15:05:00,37.57,37.58,37.53,37.54,16200.0,37.57,37.58,37.53,37.54,16200.0
2009-09-18 15:10:00,37.53,37.63,37.53,37.63,10900.0,37.53,37.63,37.53,37.63,10900.0
2009-09-18 15:15:00,37.62,37.63,37.58,37.6,8400.0,37.62,37.63,37.58,37.6,8400.0
2009-09-18 15:20:00,37.61,37.61,37.53,37.56,10600.0,37.61,37.61,37.53,37.56,10600.0
2009-09-18 15:25:00,37.56,37.58,37.56,37.57,8600.0,37.56,37.58,37.56,37.57,8600.0
2009-09-18 15:30:00,37.56,37.58,37.55,37.56,13600.0,37.56,37.58,37.55,37.56,13600.0
2009-09-18 15:35:00,37.56,37.59,37.55,37.55,24700.0,37.56,37.59,37.55,37.55,24700.0
2009-09-18 15:40:00,37.58,37.62,37.54,37.6,22800.0,37.58,37.62,37.54,37.6,22800.0
2009-09-18 15:45:00,37.6,37.61,37.58,37.59,28800.0,37.6,37.61,37.58,37.59,28800.0
2009-09-18 15:50:00,37.58,37.58,37.44,37.46,107900.0,37.58,37.58,37.44,37.46,107900.0
2009-09-18 15:55:00,37.46,37.58,37.46,37.55,108100.0,37.46,37.58,37.46,37.55,108100.0
2009-09-21 09:30:00,37.45,37.64,37.27,37.57,16000.0,37.45,37.64,37.27,37.57,16000.0
2009-09-21 09:35:00,37.56,37.65,37.5,37.56,17100.0,37.56,37.65,37.5,37.56,17100.0
2009-09-21 09:40:00,37.56,37.75,37.54,37.73,36000.0,37.56,37.75,37.54,37.73,36000.0
2009-09-21 09:45:00,37.71,37.75,37.71,37.73,20100.0,37.71,37.75,37.71,37.73,20100.0
2009-09-21 09:50:00,37.73,37.74,37.68,37.72,14800.0,37.73,37.74,37.68,37.72,14800.0
2009-09-21 09:55:00,37.71,37.72,37.61,37.63,21000.0,37.71,37.72,37.61,37.63,21000.0
2009-09-21 10:00:00,37.6,37.72,37.57,37.7,33200.0,37.6,37.72,37.57,37.7,33200.0
2009-09-21 10:05:00,37.7,37.71,37.62,37.63,13900.0,37.7,37.71,37.62,37.63,13900.0
2009-09-21 10:10:00,37.64,37.65,37.58,37.62,20800.0,37.64,37.65,37.58,37.62,20800.0
2009-09-21 10:15:00,37.62,37.66,37.6,37.63,26100.0,37.62,37.66,37.6,37.63,26100.0
2009-09-21 10:20:00,37.64,37.72,37.64,37.71,5300.0,37.64,37.72,37.64,37.71,5300.0
2009-09-21 10:25:00,37.71,37.78,37.7,37.76,10800.0,37.71,37.78,37.7,37.76,10800.0
2009-09-21 10:30:00,37.78,37.86,37.78,37.86,7300.0,37.78,37.86,37.78,37.86,7300.0
2009-09-21 10:35:00,37.86,37.9,37.84,37.88,8300.0,37.86,37.9,37.84,37.88,8300.0
2009-09-21 10:40:00,37.88,37.88,37.74,37.75,73200.0,37.88,37.88,37.74,37.75,73200.0
2009-09-21 10:45:00,37.75,37.84,37.74,37.83,34400.0,37.75,37.84,37.74,37.83,34400.0
2009-09-21 10:50:00,37.82,37.85,37.76,37.8,10200.0,37.82,37.85,37.76,37.8,10200.0
2009-09-21 10:55:00,37.81,37.84,37.77,37.79,17300.0,37.81,37.84,37.77,37.79,17300.0
2009-09-21 11:00:00,37.8,37.8,37.71,37.79,19100.0,37.8,37.8,37.71,37.79,19100.0
2009-09-21 11:05:00,37.79,37.8,37.76,37.79,20200.0,37.79,37.8,37.76,37.79,20200.0
2009-09-21 11:10:00,37.79,37.8,37.75,37.78,4700.0,37.79,37.8,37.75,37.78,4700.0
2009-09-21 11:15:00,37.79,37.84,37.78,37.8,11900.0,37.79,37.84,37.78,37.8,11900.0
2009-09-21 11:20:00,37.8,37.82,37.73,37.79,7400.0,37.8,37.82,37.73,37.79,7400.0
2009-09-21 11:25:00,37.79,37.83,37.77,37.77,10800.0,37.79,37.83,37.77,37.77,10800.0
2009-09-21 11:30:00,37.8,37.84,37.77,37.81,9200.0,37.8,37.84,37.77,37.81,9200.0
2009-09-21 11:35:00,37.82,37.83,37.74,37.79,12600.0,37.82,37.83,37.74,37.79,12600.0
2009-09-21 11:40:00,37.79,37.83,37.77,37.77,3500.0,37.79,37.83,37.77,37.77,3500.0
2009-09-21 11:45:00,37.79,37.82,37.74,37.81,7300.0,37.79,37.82,37.74,37.81,7300.0
2009-09-21 11:50:00,37.81,37.81,37.78,37.8,28400.0,37.81,37.81,37.78,37.8,28400.0
2009-09-21 11:55:00,37.8,37.81,37.79,37.79,6900.0,37.8,37.81,37.79,37.79,6900.0
2009-09-21 12:00:00,37.81,37.81,37.79,37.8,6000.0,37.81,37.81,37.79,37.8,6000.0
2009-09-21 12:05:00,37.8,37.8,37.72,37.76,23800.0,37.8,37.8,37.72,37.76,23800.0
2009-09-21 12:10:00,37.77,37.83,37.77,37.83,5800.0,37.77,37.83,37.77,37.83,5800.0
2009-09-21 12:15:00,37.83,37.83,37.75,37.75,5700.0,37.83,37.83,37.75,37.75,5700.0
2009-09-21 12:20:00,37.75,37.75,37.74,37.75,34300.0,37.75,37.75,37.74,37.75,34300.0
2009-09-21 12:25:00,37.75,37.75,37.74,37.74,11200.0,37.75,37.75,37.74,37.74,11200.0
2009-09-21 12:30:00,37.74,37.78,37.74,37.77,3000.0,37.74,37.78,37.74,37.77,3000.0
2009-09-21 12:35:00,37.77,37.85,37.76,37.85,5400.0,37.77,37.85,37.76,37.85,5400.0
2009-09-21 12:40:00,37.85,37.85,37.8,37.81,9800.0,37.85,37.85,37.8,37.81,9800.0
2009-09-21 12:45:00,37.81,37.81,37.76,37.77,6100.0,37.81,37.81,37.76,37.77,6100.0
2009-09-21 12:50:00,37.79,37.82,37.78,37.82,4900.0,37.79,37.82,37.78,37.82,4900.0
2009-09-21 12:55:00,37.82,37.82,37.81,37.82,1600.0,37.82,37.82,37.81,37.82,1600.0
2009-09-21 13:00:00,37.82,37.83,37.81,37.83,2500.0,37.82,37.83,37.81,37.83,2500.0
2009-09-21 13:05:00,37.84,37.84,37.8,37.8,4400.0,37.84,37.84,37.8,37.8,4400.0
2009-09-21 13:10:00,37.8,37.81,37.79,37.81,2000.0,37.8,37.81,37.79,37.81,2000.0
2009-09-21 13:15:00,37.81,37.81,37.8,37.8,1200.0,37.81,37.81,37.8,37.8,1200.0
2009-09-21 13:20:00,37.81,37.87,37.8,37.86,6500.0,37.81,37.87,37.8,37.86,6500.0
2009-09-21 13:25:00,37.86,37.89,37.85,37.89,5400.0,37.86,37.89,37.85,37.89,5400.0
2009-09-21 13:30:00,37.89,37.91,37.88,37.91,6700.0,37.89,37.91,37.88,37.91,6700.0
2009-09-21 13:35:00,37.91,37.96,37.9,37.96,7300.0,37.91,37.96,37.9,37.96,7300.0
2009-09-21 13:40:00,37.96,37.98,37.96,37.98,3700.0,37.96,37.98,37.96,37.98,3700.0
2009-09-21 13:45:00,37.98,38.0,37.96,38.0,11800.0,37.98,38.0,37.96,38.0,11800.0
2009-09-21 13:50:00,38.0,38.0,37.97,37.99,4000.0,38.0,38.0,37.97,37.99,4000.0
2009-09-21 13:55:00,37.99,38.0,37.97,37.98,5400.0,37.99,38.0,37.97,37.98,5400.0
2009-09-21 14:00:00,37.98,38.05,37.98,38.05,12600.0,37.98,38.05,37.98,38.05,12600.0
2009-09-21 14:05:00,38.04,38.05,37.99,37.99,9500.0,38.04,38.05,37.99,37.99,9500.0
2009-09-21 14:10:00,37.99,37.99,37.96,37.96,5600.0,37.99,37.99,37.96,37.96,5600.0
2009-09-21 14:15:00,37.97,38.0,37.97,37.99,3000.0,37.97,38.0,37.97,37.99,3000.0
2009-09-21 14:20:00,38.0,38.0,37.99,37.99,3600.0,38.0,38.0,37.99,37.99,3600.0
2009-09-21 14:25:00,38.0,38.0,37.98,37.99,2500.0,38.0,38.0,37.98,37.99,2500.0
2009-09-21 14:30:00,37.99,38.0,37.97,37.99,6400.0,37.99,38.0,37.97,37.99,6400.0
2009-09-21 14:35:00,37.99,38.0,37.95,37.96,7500.0,37.99,38.0,37.95,37.96,7500.0
2009-09-21 14:40:00,37.95,37.98,37.93,37.98,14200.0,37.95,37.98,37.93,37.98,14200.0
2009-09-21 14:45:00,37.99,38.05,37.98,38.05,7300.0,37.99,38.05,37.98,38.05,7300.0
2009-09-21 14:50:00,38.07,38.09,38.05,38.07,4000.0,38.07,38.09,38.05,38.07,4000.0
2009-09-21 14:55:00,38.1,38.11,38.09,38.1,5300.0,38.1,38.11,38.09,38.1,5300.0
2009-09-21 15:00:00,38.09,38.1,38.05,38.05,7500.0,38.09,38.1,38.05,38.05,7500.0
2009-09-21 15:05:00,38.06,38.16,38.05,38.15,15500.0,38.06,38.16,38.05,38.15,15500.0
2009-09-21 15:10:00,38.15,38.16,38.12,38.16,13700.0,38.15,38.16,38.12,38.16,13700.0
2009-09-21 15:15:00,38.16,38.21,38.14,38.2,17600.0,38.16,38.21,38.14,38.2,17600.0
2009-09-21 15:20:00,38.18,38.18,38.05,38.1,32500.0,38.18,38.18,38.05,38.1,32500.0
2009-09-21 15:25:00,38.1,38.11,38.09,38.1,21100.0,38.1,38.11,38.09,38.1,21100.0
2009-09-21 15:30:00,38.1,38.13,38.1,38.1,20200.0,38.1,38.13,38.1,38.1,20200.0
2009-09-21 15:35:00,38.1,38.1,38.02,38.03,8600.0,38.1,38.1,38.02,38.03,8600.0
2009-09-21 15:40:00,38.03,38.05,38.0,38.01,16900.0,38.03,38.05,38.0,38.01,16900.0
2009-09-21 15:45:00,38.01,38.03,38.0,38.03,20400.0,38.01,38.03,38.0,38.03,20400.0
2009-09-21 15:50:00,38.03,38.03,37.96,37.98,31700.0,38.03,38.03,37.96,37.98,31700.0
2009-09-21 15:55:00,37.99,38.1,37.99,38.1,45100.0,37.99,38.1,37.99,38.1,45100.0
2009-09-22 09:30:00,38.17,38.17,37.44,37.83,28800.0,38.17,38.17,37.44,37.83,28800.0
2009-09-22 09:35:00,37.83,37.92,37.78,37.87,11900.0,37.83,37.92,37.78,37.87,11900.0
2009-09-22 09:40:00,37.87,37.94,37.76,37.91,51900.0,37.87,37.94,37.76,37.91,51900.0
2009-09-22 09:45:00,37.91,37.98,37.89,37.96,5400.0,37.91,37.98,37.89,37.96,5400.0
2009-09-22 09:50:00,37.94,37.94,37.62,37.67,15700.0,37.94,37.94,37.62,37.67,15700.0
2009-09-22 09:55:00,37.67,37.89,37.65,37.89,43200.0,37.67,37.89,37.65,37.89,43200.0
2009-09-22 10:00:00,37.87,37.87,37.7,37.74,18800.0,37.87,37.87,37.7,37.74,18800.0
2009-09-22 10:05:00,37.73,37.79,37.63,37.67,24700.0,37.73,37.79,37.63,37.67,24700.0
2009-09-22 10:10:00,37.7,37.79,37.67,37.72,54600.0,37.7,37.79,37.67,37.72,54600.0
2009-09-22 10:15:00,37.75,37.87,37.69,37.84,20800.0,37.75,37.87,37.69,37.84,20800.0
2009-09-22 10:20:00,37.83,37.88,37.77,37.86,28100.0,37.83,37.88,37.77,37.86,28100.0
2009-09-22 10:25:00,37.88,38.02,37.87,37.88,11800.0,37.88,38.02,37.87,37.88,11800.0
2009-09-22 10:30:00,37.88,37.89,37.69,37.7,9100.0,37.88,37.89,37.69,37.7,9100.0
2009-09-22 10:35:00,37.7,37.83,37.66,37.79,14700.0,37.7,37.83,37.66,37.79,14700.0
2009-09-22 10:40:00,37.81,37.93,37.81,37.9,11900.0,37.81,37.93,37.81,37.9,11900.0
2009-09-22 10:45:00,37.88,37.89,37.79,37.79,7900.0,37.88,37.89,37.79,37.79,7900.0
2009-09-22 10:50:00,37.78,37.78,37.72,37.72,3500.0,37.78,37.78,37.72,37.72,3500.0
2009-09-22 10:55:00,37.72,37.72,37.6,37.6,5300.0,37.72,37.72,37.6,37.6,5300.0
2009-09-22 11:00:00,37.6,37.71,37.58,37.67,10700.0,37.6,37.71,37.58,37.67,10700.0
2009-09-22 11:05:00,37.66,37.67,37.55,37.59,18900.0,37.66,37.67,37.55,37.59,18900.0
2009-09-22 11:10:00,37.6,37.63,37.59,37.59,18200.0,37.6,37.63,37.59,37.59,18200.0
2009-09-22 11:15:00,37.6,37.6,37.51,37.54,25700.0,37.6,37.6,37.51,37.54,25700.0
2009-09-22 11:20:00,37.53,37.56,37.37,37.38,22300.0,37.53,37.56,37.37,37.38,22300.0
2009-09-22 11:25:00,37.39,37.4,37.36,37.37,9600.0,37.39,37.4,37.36,37.37,9600.0
2009-09-22 11:30:00,37.38,37.4,37.33,37.33,7700.0,37.38,37.4,37.33,37.33,7700.0
2009-09-22 11:35:00,37.33,37.34,37.21,37.26,15000.0,37.33,37.34,37.21,37.26,15000.0
2009-09-22 11:40:00,37.25,37.31,37.23,37.31,14900.0,37.25,37.31,37.23,37.31,14900.0
2009-09-22 11:45:00,37.31,37.34,37.27,37.28,9600.0,37.31,37.34,37.27,37.28,9600.0
2009-09-22 11:50:00,37.28,37.29,37.2,37.2,18000.0,37.28,37.29,37.2,37.2,18000.0
2009-09-22 11:55:00,37.2,37.24,37.19,37.24,7000.0,37.2,37.24,37.19,37.24,7000.0
2009-09-22 12:00:00,37.24,37.36,37.24,37.33,7700.0,37.24,37.36,37.24,37.33,7700.0
2009-09-22 12:05:00,37.33,37.35,37.29,37.32,6700.0,37.33,37.35,37.29,37.32,6700.0
2009-09-22 12:10:00,37.32,37.38,37.28,37.32,9400.0,37.32,37.38,37.28,37.32,9400.0
2009-09-22 12:15:00,37.33,37.33,37.26,37.28,8900.0,37.33,37.33,37.26,37.28,8900.0
2009-09-22 12:20:00,37.28,37.3,37.27,37.29,9000.0,37.28,37.3,37.27,37.29,9000.0
2009-09-22 12:25:00,37.29,37.31,37.28,37.31,10700.0,37.29,37.31,37.28,37.31,10700.0
2009-09-22 12:30:00,37.31,37.31,37.25,37.27,11400.0,37.31,37.31,37.25,37.27,11400.0
2009-09-22 12:35:00,37.25,37.25,37.13,37.13,13900.0,37.25,37.25,37.13,37.13,13900.0
2009-09-22 12:40:00,37.13,37.14,37.09,37.09,9900.0,37.13,37.14,37.09,37.09,9900.0
2009-09-22 12:45:00,37.08,37.09,37.04,37.06,15800.0,37.08,37.09,37.04,37.06,15800.0
2009-09-22 12:50:00,37.07,37.07,36.98,37.01,10500.0,37.07,37.07,36.98,37.01,10500.0
2009-09-22 12:55:00,36.98,37.14,36.97,37.05,15200.0,36.98,37.14,36.97,37.05,15200.0
2009-09-22 13:00:00,37.07,37.13,37.06,37.12,6100.0,37.07,37.13,37.06,37.12,6100.0
2009-09-22 13:05:00,37.12,37.19,37.11,37.14,6800.0,37.12,37.19,37.11,37.14,6800.0
2009-09-22 13:10:00,37.15,37.15,37.06,37.08,22200.0,37.15,37.15,37.06,37.08,22200.0
2009-09-22 13:15:00,37.09,37.12,37.08,37.1,14800.0,37.09,37.12,37.08,37.1,14800.0
2009-09-22 13:20:00,37.1,37.11,37.0,37.01,15500.0,37.1,37.11,37.0,37.01,15500.0
2009-09-22 13:25:00,37.01,37.03,37.0,37.01,8000.0,37.01,37.03,37.0,37.01,8000.0
2009-09-22 13:30:00,37.02,37.02,37.0,37.0,7000.0,37.02,37.02,37.0,37.0,7000.0
2009-09-22 13:35:00,37.01,37.01,36.98,36.98,7700.0,37.01,37.01,36.98,36.98,7700.0
2009-09-22 13:40:00,36.98,37.0,36.91,36.93,15100.0,36.98,37.0,36.91,36.93,15100.0
2009-09-22 13:45:00,37.0,37.0,36.93,36.99,5800.0,37.0,37.0,36.93,36.99,5800.0
2009-09-22 13:50:00,36.99,37.0,36.91,36.91,10200.0,36.99,37.0,36.91,36.91,10200.0
2009-09-22 13:55:00,36.92,36.94,36.87,36.87,8200.0,36.92,36.94,36.87,36.87,8200.0
2009-09-22 14:00:00,36.88,36.98,36.88,36.97,10200.0,36.88,36.98,36.88,36.97,10200.0
2009-09-22 14:05:00,36.97,37.01,36.95,37.0,8400.0,36.97,37.01,36.95,37.0,8400.0
2009-09-22 14:10:00,37.0,37.05,36.98,36.99,11500.0,37.0,37.05,36.98,36.99,11500.0
2009-09-22 14:15:00,36.99,36.99,36.91,36.91,7200.0,36.99,36.99,36.91,36.91,7200.0
2009-09-22 14:20:00,36.9,36.93,36.87,36.9,8000.0,36.9,36.93,36.87,36.9,8000.0
2009-09-22 14:25:00,36.92,36.94,36.88,36.89,12500.0,36.92,36.94,36.88,36.89,12500.0
2009-09-22 14:30:00,36.9,36.95,36.87,36.88,12900.0,36.9,36.95,36.87,36.88,12900.0
2009-09-22 14:35:00,36.88,36.89,36.83,36.84,8000.0,36.88,36.89,36.83,36.84,8000.0
2009-09-22 14:40:00,36.85,36.94,36.84,36.94,9100.0,36.85,36.94,36.84,36.94,9100.0
2009-09-22 14:45:00,36.94,36.94,36.86,36.86,10100.0,36.94,36.94,36.86,36.86,10100.0
2009-09-22 14:50:00,36.87,36.93,36.87,36.9,13400.0,36.87,36.93,36.87,36.9,13400.0
2009-09-22 14:55:00,36.9,36.94,36.87,36.93,6200.0,36.9,36.94,36.87,36.93,6200.0
2009-09-22 15:00:00,36.93,36.96,36.92,36.93,10700.0,36.93,36.96,36.92,36.93,10700.0
2009-09-22 15:05:00,36.93,36.93,36.88,36.9,15200.0,36.93,36.93,36.88,36.9,15200.0
2009-09-22 15:10:00,36.9,36.95,36.89,36.91,14500.0,36.9,36.95,36.89,36.91,14500.0
2009-09-22 15:15:00,36.93,36.99,36.93,36.94,12100.0,36.93,36.99,36.93,36.94,12100.0
2009-09-22 15:20:00,36.95,36.98,36.9,36.96,15800.0,36.95,36.98,36.9,36.96,15800.0
2009-09-22 15:25:00,36.96,36.98,36.93,36.97,18500.0,36.96,36.98,36.93,36.97,18500.0
2009-09-22 15:30:00,36.98,36.98,36.93,36.94,10900.0,36.98,36.98,36.93,36.94,10900.0
2009-09-22 15:35:00,36.94,36.96,36.91,36.93,18100.0,36.94,36.96,36.91,36.93,18100.0
2009-09-22 15:40:00,36.92,37.01,36.92,36.94,21200.0,36.92,37.01,36.92,36.94,21200.0
2009-09-22 15:45:00,36.94,36.98,36.9,36.94,33100.0,36.94,36.98,36.9,36.94,33100.0
2009-09-22 15:50:00,36.93,37.0,36.91,36.95,60000.0,36.93,37.0,36.91,36.95,60000.0
2009-09-22 15:55:00,36.94,37.04,36.87,36.98,84700.0,36.94,37.04,36.87,36.98,84700.0
2009-09-23 09:30:00,37.24,37.24,36.94,36.98,9500.0,37.24,37.24,36.94,36.98,9500.0
2009-09-23 09:35:00,37.05,37.19,36.95,37.1,42200.0,37.05,37.19,36.95,37.1,42200.0
2009-09-23 09:40:00,37.11,37.19,37.03,37.06,64400.0,37.11,37.19,37.03,37.06,64400.0
2009-09-23 09:45:00,37.09,37.09,36.99,37.0,16600.0,37.09,37.09,36.99,37.0,16600.0
2009-09-23 09:50:00,37.03,37.03,36.84,36.85,14100.0,37.03,37.03,36.84,36.85,14100.0
2009-09-23 09:55:00,36.9,36.99,36.9,36.98,11000.0,36.9,36.99,36.9,36.98,11000.0
2009-09-23 10:00:00,36.97,36.98,36.9,36.9,7500.0,36.97,36.98,36.9,36.9,7500.0
2009-09-23 10:05:00,36.9,36.91,36.87,36.89,9700.0,36.9,36.91,36.87,36.89,9700.0
2009-09-23 10:10:00,36.9,36.94,36.88,36.91,3100.0,36.9,36.94,36.88,36.91,3100.0
2009-09-23 10:15:00,36.93,37.03,36.93,37.03,4300.0,36.93,37.03,36.93,37.03,4300.0
2009-09-23 10:20:00,37.04,37.1,37.02,37.08,8300.0,37.04,37.1,37.02,37.08,8300.0
2009-09-23 10:25:00,37.1,37.11,37.07,37.09,7900.0,37.1,37.11,37.07,37.09,7900.0
2009-09-23 10:30:00,37.08,37.15,37.08,37.08,15500.0,37.08,37.15,37.08,37.08,15500.0
2009-09-23 10:35:00,37.08,37.1,36.98,36.98,7600.0,37.08,37.1,36.98,36.98,7600.0
2009-09-23 10:40:00,36.98,37.01,36.97,36.99,4200.0,36.98,37.01,36.97,36.99,4200.0
2009-09-23 10:45:00,37.02,37.02,36.96,36.97,4400.0,37.02,37.02,36.96,36.97,4400.0
2009-09-23 10:50:00,36.96,36.99,36.9,36.95,2400.0,36.96,36.99,36.9,36.95,2400.0
2009-09-23 10:55:00,36.94,36.94,36.9,36.92,4200.0,36.94,36.94,36.9,36.92,4200.0
2009-09-23 11:00:00,36.93,36.93,36.83,36.83,11600.0,36.93,36.93,36.83,36.83,11600.0
2009-09-23 11:05:00,36.85,36.85,36.83,36.85,2800.0,36.85,36.85,36.83,36.85,2800.0
2009-09-23 11:10:00,36.85,36.87,36.77,36.79,23600.0,36.85,36.87,36.77,36.79,23600.0
2009-09-23 11:15:00,36.79,36.79,36.78,36.78,2400.0,36.79,36.79,36.78,36.78,2400.0
2009-09-23 11:20:00,36.78,36.81,36.74,36.75,10800.0,36.78,36.81,36.74,36.75,10800.0
2009-09-23 11:25:00,36.76,36.76,36.67,36.68,9100.0,36.76,36.76,36.67,36.68,9100.0
2009-09-23 11:30:00,36.69,36.71,36.68,36.7,5100.0,36.69,36.71,36.68,36.7,5100.0
2009-09-23 11:35:00,36.7,36.71,36.7,36.7,1500.0,36.7,36.71,36.7,36.7,1500.0
2009-09-23 11:40:00,36.7,36.73,36.68,36.72,6600.0,36.7,36.73,36.68,36.72,6600.0
2009-09-23 11:45:00,36.73,36.8,36.73,36.77,2200.0,36.73,36.8,36.73,36.77,2200.0
2009-09-23 11:50:00,36.77,36.78,36.77,36.78,800.0,36.77,36.78,36.77,36.78,800.0
2009-09-23 11:55:00,36.78,36.8,36.74,36.74,5000.0,36.78,36.8,36.74,36.74,5000.0
2009-09-23 12:00:00,36.74,36.75,36.71,36.73,2900.0,36.74,36.75,36.71,36.73,2900.0
2009-09-23 12:05:00,36.72,36.74,36.72,36.73,3900.0,36.72,36.74,36.72,36.73,3900.0
2009-09-23 12:10:00,36.72,36.74,36.72,36.72,2600.0,36.72,36.74,36.72,36.72,2600.0
2009-09-23 12:15:00,36.74,36.76,36.72,36.76,6700.0,36.74,36.76,36.72,36.76,6700.0
2009-09-23 12:20:00,36.75,36.76,36.69,36.69,23000.0,36.75,36.76,36.69,36.69,23000.0
2009-09-23 12:25:00,36.71,36.74,36.7,36.73,3600.0,36.71,36.74,36.7,36.73,3600.0
2009-09-23 12:30:00,36.74,36.76,36.74,36.75,3000.0,36.74,36.76,36.74,36.75,3000.0
2009-09-23 12:35:00,36.75,36.75,36.66,36.66,5200.0,36.75,36.75,36.66,36.66,5200.0
2009-09-23 12:40:00,36.66,36.69,36.66,36.68,3000.0,36.66,36.69,36.66,36.68,3000.0
2009-09-23 12:45:00,36.68,36.71,36.68,36.7,1700.0,36.68,36.71,36.68,36.7,1700.0
2009-09-23 12:50:00,36.7,36.71,36.65,36.66,5100.0,36.7,36.71,36.65,36.66,5100.0
2009-09-23 12:55:00,36.66,36.66,36.59,36.59,8800.0,36.66,36.66,36.59,36.59,8800.0
2009-09-23 13:00:00,36.6,36.6,36.57,36.58,20600.0,36.6,36.6,36.57,36.58,20600.0
2009-09-23 13:05:00,36.59,36.59,36.56,36.56,7300.0,36.59,36.59,36.56,36.56,7300.0
2009-09-23 13:10:00,36.57,36.63,36.57,36.63,7900.0,36.57,36.63,36.57,36.63,7900.0
2009-09-23 13:15:00,36.63,36.68,36.62,36.67,3500.0,36.63,36.68,36.62,36.67,3500.0
2009-09-23 13:20:00,36.66,36.68,36.66,36.68,4600.0,36.66,36.68,36.66,36.68,4600.0
2009-09-23 13:25:00,36.68,36.68,36.66,36.68,12400.0,36.68,36.68,36.66,36.68,12400.0
2009-09-23 13:30:00,36.68,36.72,36.68,36.71,4800.0,36.68,36.72,36.68,36.71,4800.0
2009-09-23 13:35:00,36.7,36.73,36.7,36.72,5200.0,36.7,36.73,36.7,36.72,5200.0
2009-09-23 13:40:00,36.72,36.73,36.68,36.68,7800.0,36.72,36.73,36.68,36.68,7800.0
2009-09-23 13:45:00,36.68,36.72,36.68,36.71,2200.0,36.68,36.72,36.68,36.71,2200.0
2009-09-23 13:50:00,36.71,36.72,36.68,36.69,7000.0,36.71,36.72,36.68,36.69,7000.0
2009-09-23 13:55:00,36.69,36.7,36.62,36.62,10600.0,36.69,36.7,36.62,36.62,10600.0
2009-09-23 14:00:00,36.63,36.67,36.63,36.67,3800.0,36.63,36.67,36.63,36.67,3800.0
2009-09-23 14:05:00,36.67,36.68,36.65,36.66,6800.0,36.67,36.68,36.65,36.66,6800.0
2009-09-23 14:10:00,36.67,36.69,36.5,36.68,15100.0,36.67,36.69,36.5,36.68,15100.0
2009-09-23 14:15:00,36.69,36.73,36.67,36.7,28500.0,36.69,36.73,36.67,36.7,28500.0
2009-09-23 14:20:00,36.7,36.79,36.69,36.77,27000.0,36.7,36.79,36.69,36.77,27000.0
2009-09-23 14:25:00,36.78,36.83,36.77,36.83,9000.0,36.78,36.83,36.77,36.83,9000.0
2009-09-23 14:30:00,36.84,37.01,36.81,36.97,20800.0,36.84,37.01,36.81,36.97,20800.0
2009-09-23 14:35:00,36.98,37.06,36.97,36.99,31400.0,36.98,37.06,36.97,36.99,31400.0
2009-09-23 14:40:00,36.99,37.0,36.93,36.93,9400.0,36.99,37.0,36.93,36.93,9400.0
2009-09-23 14:45:00,36.93,36.96,36.89,36.9,13400.0,36.93,36.96,36.89,36.9,13400.0
2009-09-23 14:50:00,36.9,36.93,36.89,36.91,22500.0,36.9,36.93,36.89,36.91,22500.0
2009-09-23 14:55:00,36.9,36.91,36.77,36.79,15900.0,36.9,36.91,36.77,36.79,15900.0
2009-09-23 15:00:00,36.78,36.84,36.78,36.79,13600.0,36.78,36.84,36.78,36.79,13600.0
2009-09-23 15:05:00,36.78,36.86,36.77,36.84,21800.0,36.78,36.86,36.77,36.84,21800.0
2009-09-23 15:10:00,36.83,36.83,36.75,36.75,10100.0,36.83,36.83,36.75,36.75,10100.0
2009-09-23 15:15:00,36.73,36.73,36.61,36.61,7600.0,36.73,36.73,36.61,36.61,7600.0
2009-09-23 15:20:00,36.6,36.6,36.51,36.56,16600.0,36.6,36.6,36.51,36.56,16600.0
2009-09-23 15:25:00,36.56,36.57,36.4,36.43,17700.0,36.56,36.57,36.4,36.43,17700.0
2009-09-23 15:30:00,36.45,36.45,36.32,36.42,21900.0,36.45,36.45,36.32,36.42,21900.0
2009-09-23 15:35:00,36.42,36.52,36.42,36.5,30100.0,36.42,36.52,36.42,36.5,30100.0
2009-09-23 15:40:00,36.5,36.63,36.5,36.59,32500.0,36.5,36.63,36.5,36.59,32500.0
2009-09-23 15:45:00,36.58,36.63,36.5,36.55,28200.0,36.58,36.63,36.5,36.55,28200.0
2009-09-23 15:50:00,36.58,36.58,36.43,36.53,48500.0,36.58,36.58,36.43,36.53,48500.0
2009-09-23 15:55:00,36.53,36.54,36.49,36.5,57500.0,36.53,36.54,36.49,36.5,57500.0
2009-09-24 09:30:00,36.66,36.66,36.36,36.5,15900.0,36.66,36.66,36.36,36.5,15900.0
2009-09-24 09:35:00,36.5,36.5,36.12,36.16,32100.0,36.5,36.5,36.12,36.16,32100.0
2009-09-24 09:40:00,36.16,36.31,36.12,36.28,13100.0,36.16,36.31,36.12,36.28,13100.0
2009-09-24 09:45:00,36.31,36.33,36.2,36.29,15400.0,36.31,36.33,36.2,36.29,15400.0
2009-09-24 09:50:00,36.29,36.3,36.12,36.19,16100.0,36.29,36.3,36.12,36.19,16100.0
2009-09-24 09:55:00,36.2,36.3,36.2,36.25,16200.0,36.2,36.3,36.2,36.25,16200.0
2009-09-24 10:00:00,36.24,36.26,36.12,36.23,13700.0,36.24,36.26,36.12,36.23,13700.0
2009-09-24 10:05:00,36.2,36.22,36.1,36.15,17300.0,36.2,36.22,36.1,36.15,17300.0
2009-09-24 10:10:00,36.15,36.15,35.86,35.87,32800.0,36.15,36.15,35.86,35.87,32800.0
2009-09-24 10:15:00,35.87,35.87,35.8,35.83,10000.0,35.87,35.87,35.8,35.83,10000.0
2009-09-24 10:20:00,35.83,35.91,35.83,35.9,12800.0,35.83,35.91,35.83,35.9,12800.0
2009-09-24 10:25:00,35.92,35.99,35.91,35.99,4900.0,35.92,35.99,35.91,35.99,4900.0
2009-09-24 10:30:00,35.98,35.99,35.75,35.77,15000.0,35.98,35.99,35.75,35.77,15000.0
2009-09-24 10:35:00,35.79,35.89,35.79,35.83,6900.0,35.79,35.89,35.79,35.83,6900.0
2009-09-24 10:40:00,35.82,35.9,35.79,35.84,18200.0,35.82,35.9,35.79,35.84,18200.0
2009-09-24 10:45:00,35.85,35.89,35.82,35.83,10800.0,35.85,35.89,35.82,35.83,10800.0
2009-09-24 10:50:00,35.83,35.83,35.75,35.8,17700.0,35.83,35.83,35.75,35.8,17700.0
2009-09-24 10:55:00,35.8,35.82,35.72,35.72,8100.0,35.8,35.82,35.72,35.72,8100.0
2009-09-24 11:00:00,35.73,35.74,35.69,35.69,11900.0,35.73,35.74,35.69,35.69,11900.0
2009-09-24 11:05:00,35.69,35.7,35.66,35.69,17600.0,35.69,35.7,35.66,35.69,17600.0
2009-09-24 11:10:00,35.69,35.78,35.69,35.75,9000.0,35.69,35.78,35.69,35.75,9000.0
2009-09-24 11:15:00,35.75,35.76,35.71,35.75,7800.0,35.75,35.76,35.71,35.75,7800.0
2009-09-24 11:20:00,35.76,35.76,35.72,35.72,2900.0,35.76,35.76,35.72,35.72,2900.0
2009-09-24 11:25:00,35.74,35.76,35.74,35.75,3500.0,35.74,35.76,35.74,35.75,3500.0
2009-09-24 11:30:00,35.75,35.76,35.7,35.73,9000.0,35.75,35.76,35.7,35.73,9000.0
2009-09-24 11:35:00,35.73,35.76,35.73,35.76,5000.0,35.73,35.76,35.73,35.76,5000.0
2009-09-24 11:40:00,35.73,35.73,35.64,35.65,6900.0,35.73,35.73,35.64,35.65,6900.0
2009-09-24 11:45:00,35.66,35.66,35.59,35.61,17000.0,35.66,35.66,35.59,35.61,17000.0
2009-09-24 11:50:00,35.61,35.73,35.58,35.66,15800.0,35.61,35.73,35.58,35.66,15800.0
2009-09-24 11:55:00,35.66,35.73,35.64,35.73,4100.0,35.66,35.73,35.64,35.73,4100.0
2009-09-24 12:00:00,35.73,35.73,35.64,35.64,9200.0,35.73,35.73,35.64,35.64,9200.0
2009-09-24 12:05:00,35.64,35.66,35.6,35.6,5000.0,35.64,35.66,35.6,35.6,5000.0
2009-09-24 12:10:00,35.62,35.65,35.6,35.6,5000.0,35.62,35.65,35.6,35.6,5000.0
2009-09-24 12:15:00,35.6,35.61,35.6,35.61,800.0,35.6,35.61,35.6,35.61,800.0
2009-09-24 12:20:00,35.6,35.62,35.54,35.59,16400.0,35.6,35.62,35.54,35.59,16400.0
2009-09-24 12:25:00,35.56,35.57,35.51,35.52,13400.0,35.56,35.57,35.51,35.52,13400.0
2009-09-24 12:30:00,35.53,35.56,35.53,35.54,7400.0,35.53,35.56,35.53,35.54,7400.0
2009-09-24 12:35:00,35.53,35.54,35.51,35.54,3800.0,35.53,35.54,35.51,35.54,3800.0
2009-09-24 12:40:00,35.54,35.54,35.52,35.52,3000.0,35.54,35.54,35.52,35.52,3000.0
2009-09-24 12:45:00,35.53,35.54,35.51,35.51,3100.0,35.53,35.54,35.51,35.51,3100.0
2009-09-24 12:50:00,35.53,35.62,35.52,35.62,1800.0,35.53,35.62,35.52,35.62,1800.0
2009-09-24 12:55:00,35.63,35.64,35.57,35.57,7100.0,35.63,35.64,35.57,35.57,7100.0
2009-09-24 13:00:00,35.58,35.63,35.58,35.62,4200.0,35.58,35.63,35.58,35.62,4200.0
2009-09-24 13:05:00,35.62,35.7,35.62,35.7,8900.0,35.62,35.7,35.62,35.7,8900.0
2009-09-24 13:10:00,35.7,35.73,35.7,35.71,2400.0,35.7,35.73,35.7,35.71,2400.0
2009-09-24 13:15:00,35.72,35.76,35.72,35.72,5600.0,35.72,35.76,35.72,35.72,5600.0
2009-09-24 13:20:00,35.7,35.7,35.69,35.69,900.0,35.7,35.7,35.69,35.69,900.0
2009-09-24 13:25:00,35.69,35.72,35.67,35.71,4300.0,35.69,35.72,35.67,35.71,4300.0
2009-09-24 13:30:00,35.68,35.69,35.65,35.66,4300.0,35.68,35.69,35.65,35.66,4300.0
2009-09-24 13:35:00,35.66,35.7,35.62,35.62,7300.0,35.66,35.7,35.62,35.62,7300.0
2009-09-24 13:40:00,35.64,35.67,35.56,35.58,10300.0,35.64,35.67,35.56,35.58,10300.0
2009-09-24 13:45:00,35.6,35.62,35.59,35.61,5300.0,35.6,35.62,35.59,35.61,5300.0
2009-09-24 13:50:00,35.6,35.76,35.59,35.59,24800.0,35.6,35.76,35.59,35.59,24800.0
2009-09-24 13:55:00,35.61,35.67,35.58,35.64,14500.0,35.61,35.67,35.58,35.64,14500.0
2009-09-24 14:00:00,35.65,35.66,35.6,35.65,8100.0,35.65,35.66,35.6,35.65,8100.0
2009-09-24 14:05:00,35.66,35.66,35.63,35.65,8500.0,35.66,35.66,35.63,35.65,8500.0
2009-09-24 14:10:00,35.65,35.66,35.65,35.66,3100.0,35.65,35.66,35.65,35.66,3100.0
2009-09-24 14:15:00,35.66,35.69,35.63,35.68,6800.0,35.66,35.69,35.63,35.68,6800.0
2009-09-24 14:20:00,35.69,35.69,35.59,35.6,11400.0,35.69,35.69,35.59,35.6,11400.0
2009-09-24 14:25:00,35.6,35.69,35.59,35.65,6600.0,35.6,35.69,35.59,35.65,6600.0
2009-09-24 14:30:00,35.67,35.7,35.63,35.67,14000.0,35.67,35.7,35.63,35.67,14000.0
2009-09-24 14:35:00,35.67,35.68,35.63,35.68,11600.0,35.67,35.68,35.63,35.68,11600.0
2009-09-24 14:40:00,35.67,35.68,35.64,35.66,3100.0,35.67,35.68,35.64,35.66,3100.0
2009-09-24 14:45:00,35.66,35.76,35.66,35.72,9600.0,35.66,35.76,35.66,35.72,9600.0
2009-09-24 14:50:00,35.72,35.79,35.71,35.78,3700.0,35.72,35.79,35.71,35.78,3700.0
2009-09-24 14:55:00,35.81,35.83,35.8,35.81,6400.0,35.81,35.83,35.8,35.81,6400.0
2009-09-24 15:00:00,35.82,35.85,35.78,35.8,8600.0,35.82,35.85,35.78,35.8,8600.0
2009-09-24 15:05:00,35.78,35.82,35.75,35.79,4300.0,35.78,35.82,35.75,35.79,4300.0
2009-09-24 15:10:00,35.81,35.88,35.79,35.86,16600.0,35.81,35.88,35.79,35.86,16600.0
2009-09-24 15:15:00,35.86,35.86,35.83,35.83,7700.0,35.86,35.86,35.83,35.83,7700.0
2009-09-24 15:20:00,35.85,35.9,35.82,35.84,25200.0,35.85,35.9,35.82,35.84,25200.0
2009-09-24 15:25:00,35.83,35.94,35.82,35.91,11600.0,35.83,35.94,35.82,35.91,11600.0
2009-09-24 15:30:00,35.91,35.94,35.88,35.93,9300.0,35.91,35.94,35.88,35.93,9300.0
2009-09-24 15:35:00,35.92,35.92,35.85,35.86,11600.0,35.92,35.92,35.85,35.86,11600.0
2009-09-24 15:40:00,35.86,35.94,35.85,35.93,12000.0,35.86,35.94,35.85,35.93,12000.0
2009-09-24 15:45:00,35.94,35.99,35.93,35.93,13400.0,35.94,35.99,35.93,35.93,13400.0
2009-09-24 15:50:00,35.94,35.98,35.94,35.97,32800.0,35.94,35.98,35.94,35.97,32800.0
2009-09-24 15:55:00,35.96,36.07,35.94,36.02,68900.0,35.96,36.07,35.94,36.02,68900.0
2009-09-25 09:30:00,36.13,36.7,35.97,36.69,45600.0,36.13,36.7,35.97,36.69,45600.0
2009-09-25 09:35:00,36.66,36.75,36.49,36.75,22700.0,36.66,36.75,36.49,36.75,22700.0
2009-09-25 09:40:00,36.78,36.87,36.69,36.72,27700.0,36.78,36.87,36.69,36.72,27700.0
2009-09-25 09:45:00,36.72,36.79,36.62,36.62,20800.0,36.72,36.79,36.62,36.62,20800.0
2009-09-25 09:50:00,36.63,36.65,36.44,36.49,25500.0,36.63,36.65,36.44,36.49,25500.0
2009-09-25 09:55:00,36.49,36.67,36.45,36.45,11100.0,36.49,36.67,36.45,36.45,11100.0
2009-09-25 10:00:00,36.45,36.47,36.27,36.37,20100.0,36.45,36.47,36.27,36.37,20100.0
2009-09-25 10:05:00,36.37,36.61,36.37,36.59,4700.0,36.37,36.61,36.37,36.59,4700.0
2009-09-25 10:10:00,36.6,36.62,36.47,36.48,7500.0,36.6,36.62,36.47,36.48,7500.0
2009-09-25 10:15:00,36.47,36.59,36.47,36.58,3800.0,36.47,36.59,36.47,36.58,3800.0
2009-09-25 10:20:00,36.62,36.77,36.61,36.71,5200.0,36.62,36.77,36.61,36.71,5200.0
2009-09-25 10:25:00,36.7,36.79,36.67,36.67,16500.0,36.7,36.79,36.67,36.67,16500.0
2009-09-25 10:30:00,36.68,36.7,36.66,36.66,28400.0,36.68,36.7,36.66,36.66,28400.0
2009-09-25 10:35:00,36.66,36.68,36.54,36.54,3600.0,36.66,36.68,36.54,36.54,3600.0
2009-09-25 10:40:00,36.51,36.51,36.4,36.41,5600.0,36.51,36.51,36.4,36.41,5600.0
2009-09-25 10:45:00,36.41,36.42,36.4,36.41,11400.0,36.41,36.42,36.4,36.41,11400.0
2009-09-25 10:50:00,36.4,36.42,36.4,36.4,14400.0,36.4,36.42,36.4,36.4,14400.0
2009-09-25 10:55:00,36.4,36.42,36.4,36.42,8200.0,36.4,36.42,36.4,36.42,8200.0
2009-09-25 11:00:00,36.41,36.51,36.41,36.51,18800.0,36.41,36.51,36.41,36.51,18800.0
2009-09-25 11:05:00,36.5,36.54,36.5,36.53,9500.0,36.5,36.54,36.5,36.53,9500.0
2009-09-25 11:10:00,36.53,36.54,36.49,36.54,11700.0,36.53,36.54,36.49,36.54,11700.0
2009-09-25 11:15:00,36.53,36.6,36.53,36.56,8500.0,36.53,36.6,36.53,36.56,8500.0
2009-09-25 11:20:00,36.55,36.57,36.51,36.51,6700.0,36.55,36.57,36.51,36.51,6700.0
2009-09-25 11:25:00,36.51,36.51,36.43,36.43,6800.0,36.51,36.51,36.43,36.43,6800.0
2009-09-25 11:30:00,36.42,36.44,36.42,36.43,2200.0,36.42,36.44,36.42,36.43,2200.0
2009-09-25 11:35:00,36.43,36.51,36.43,36.51,6300.0,36.43,36.51,36.43,36.51,6300.0
2009-09-25 11:40:00,36.52,36.58,36.52,36.56,6200.0,36.52,36.58,36.52,36.56,6200.0
2009-09-25 11:45:00,36.55,36.55,36.54,36.54,4300.0,36.55,36.55,36.54,36.54,4300.0
2009-09-25 11:50:00,36.54,36.55,36.44,36.46,5900.0,36.54,36.55,36.44,36.46,5900.0
2009-09-25 11:55:00,36.44,36.46,36.43,36.45,5100.0,36.44,36.46,36.43,36.45,5100.0
2009-09-25 12:00:00,36.45,36.7,36.37,36.37,9100.0,36.45,36.7,36.37,36.37,9100.0
2009-09-25 12:05:00,36.36,36.36,36.29,36.3,3000.0,36.36,36.36,36.29,36.3,3000.0
2009-09-25 12:10:00,36.3,36.3,36.26,36.27,3700.0,36.3,36.3,36.26,36.27,3700.0
2009-09-25 12:15:00,36.27,36.32,36.21,36.3,10200.0,36.27,36.32,36.21,36.3,10200.0
2009-09-25 12:20:00,36.28,36.28,36.23,36.26,8200.0,36.28,36.28,36.23,36.26,8200.0
2009-09-25 12:25:00,36.25,36.37,36.25,36.35,7600.0,36.25,36.37,36.25,36.35,7600.0
2009-09-25 12:30:00,36.35,36.36,36.33,36.33,5500.0,36.35,36.36,36.33,36.33,5500.0
2009-09-25 12:35:00,36.33,36.39,36.32,36.33,12700.0,36.33,36.39,36.32,36.33,12700.0
2009-09-25 12:40:00,36.32,36.33,36.29,36.3,3900.0,36.32,36.33,36.29,36.3,3900.0
2009-09-25 12:45:00,36.29,36.3,36.25,36.25,5000.0,36.29,36.3,36.25,36.25,5000.0
2009-09-25 12:50:00,36.24,36.3,36.23,36.3,4400.0,36.24,36.3,36.23,36.3,4400.0
2009-09-25 12:55:00,36.29,36.29,36.18,36.19,7300.0,36.29,36.29,36.18,36.19,7300.0
2009-09-25 13:00:00,36.19,36.2,36.15,36.16,5100.0,36.19,36.2,36.15,36.16,5100.0
2009-09-25 13:05:00,36.15,36.17,36.15,36.17,2800.0,36.15,36.17,36.15,36.17,2800.0
2009-09-25 13:10:00,36.17,36.19,36.14,36.17,10500.0,36.17,36.19,36.14,36.17,10500.0
2009-09-25 13:15:00,36.16,36.17,36.14,36.14,4700.0,36.16,36.17,36.14,36.14,4700.0
2009-09-25 13:20:00,36.14,36.19,36.06,36.1,30600.0,36.14,36.19,36.06,36.1,30600.0
2009-09-25 13:25:00,36.1,36.18,36.09,36.18,17500.0,36.1,36.18,36.09,36.18,17500.0
2009-09-25 13:30:00,36.17,36.19,36.16,36.17,6100.0,36.17,36.19,36.16,36.17,6100.0
2009-09-25 13:35:00,36.16,36.19,36.15,36.16,1300.0,36.16,36.19,36.15,36.16,1300.0
2009-09-25 13:40:00,36.15,36.16,36.15,36.16,6500.0,36.15,36.16,36.15,36.16,6500.0
2009-09-25 13:45:00,36.16,36.27,36.16,36.26,11400.0,36.16,36.27,36.16,36.26,11400.0
2009-09-25 13:50:00,36.26,36.27,36.22,36.24,5300.0,36.26,36.27,36.22,36.24,5300.0
2009-09-25 13:55:00,36.24,36.27,36.21,36.26,7500.0,36.24,36.27,36.21,36.26,7500.0
2009-09-25 14:00:00,36.27,36.33,36.24,36.26,18100.0,36.27,36.33,36.24,36.26,18100.0
2009-09-25 14:05:00,36.24,36.25,36.22,36.23,4800.0,36.24,36.25,36.22,36.23,4800.0
2009-09-25 14:10:00,36.23,36.25,36.23,36.24,3100.0,36.23,36.25,36.23,36.24,3100.0
2009-09-25 14:15:00,36.24,36.24,36.19,36.2,6300.0,36.24,36.24,36.19,36.2,6300.0
2009-09-25 14:20:00,36.19,36.2,36.18,36.2,4100.0,36.19,36.2,36.18,36.2,4100.0
2009-09-25 14:25:00,36.19,36.25,36.19,36.23,7800.0,36.19,36.25,36.19,36.23,7800.0
2009-09-25 14:30:00,36.22,36.25,36.22,36.25,7300.0,36.22,36.25,36.22,36.25,7300.0
2009-09-25 14:35:00,36.24,36.26,36.19,36.26,17200.0,36.24,36.26,36.19,36.26,17200.0
2009-09-25 14:40:00,36.26,36.26,36.24,36.24,6400.0,36.26,36.26,36.24,36.24,6400.0
2009-09-25 14:45:00,36.23,36.26,36.23,36.25,3700.0,36.23,36.26,36.23,36.25,3700.0
2009-09-25 14:50:00,36.25,36.37,36.24,36.36,6800.0,36.25,36.37,36.24,36.36,6800.0
2009-09-25 14:55:00,36.35,36.39,36.35,36.35,16900.0,36.35,36.39,36.35,36.35,16900.0
2009-09-25 15:00:00,36.34,36.39,36.32,36.39,10500.0,36.34,36.39,36.32,36.39,10500.0
2009-09-25 15:05:00,36.38,36.4,36.38,36.39,5300.0,36.38,36.4,36.38,36.39,5300.0
2009-09-25 15:10:00,36.39,36.4,36.37,36.38,7800.0,36.39,36.4,36.37,36.38,7800.0
2009-09-25 15:15:00,36.38,36.4,36.35,36.38,9800.0,36.38,36.4,36.35,36.38,9800.0
2009-09-25 15:20:00,36.38,36.46,36.37,36.43,18800.0,36.38,36.46,36.37,36.43,18800.0
2009-09-25 15:25:00,36.43,36.49,36.43,36.49,11900.0,36.43,36.49,36.43,36.49,11900.0
2009-09-25 15:30:00,36.48,36.49,36.45,36.48,11100.0,36.48,36.49,36.45,36.48,11100.0
2009-09-25 15:35:00,36.48,36.49,36.39,36.39,9200.0,36.48,36.49,36.39,36.39,9200.0
2009-09-25 15:40:00,36.38,36.47,36.38,36.47,10100.0,36.38,36.47,36.38,36.47,10100.0
2009-09-25 15:45:00,36.46,36.49,36.43,36.47,19000.0,36.46,36.49,36.43,36.47,19000.0
2009-09-25 15:50:00,36.47,36.54,36.47,36.5,27900.0,36.47,36.54,36.47,36.5,27900.0
2009-09-25 15:55:00,36.49,36.5,36.36,36.45,52900.0,36.49,36.5,36.36,36.45,52900.0
2009-09-28 09:35:00,36.76,36.76,36.56,36.57,1900.0,36.76,36.76,36.56,36.57,1900.0
2009-09-28 09:40:00,36.61,36.82,36.58,36.82,24200.0,36.61,36.82,36.58,36.82,24200.0
2009-09-28 09:45:00,36.82,36.92,36.82,36.91,12100.0,36.82,36.92,36.82,36.91,12100.0
2009-09-28 09:50:00,36.9,37.05,36.9,37.0,8800.0,36.9,37.05,36.9,37.0,8800.0
2009-09-28 09:55:00,36.98,36.98,36.89,36.93,7300.0,36.98,36.98,36.89,36.93,7300.0
2009-09-28 10:00:00,36.93,37.15,36.93,37.11,8300.0,36.93,37.15,36.93,37.11,8300.0
2009-09-28 10:05:00,37.11,37.2,37.1,37.19,19000.0,37.11,37.2,37.1,37.19,19000.0
2009-09-28 10:10:00,37.2,37.2,37.1,37.19,9200.0,37.2,37.2,37.1,37.19,9200.0
2009-09-28 10:15:00,37.2,37.22,37.18,37.2,6600.0,37.2,37.22,37.18,37.2,6600.0
2009-09-28 10:20:00,37.2,37.31,37.17,37.28,6500.0,37.2,37.31,37.17,37.28,6500.0
2009-09-28 10:25:00,37.28,37.31,37.24,37.3,4500.0,37.28,37.31,37.24,37.3,4500.0
2009-09-28 10:30:00,37.27,37.45,37.27,37.36,8800.0,37.27,37.45,37.27,37.36,8800.0
2009-09-28 10:35:00,37.4,37.5,37.37,37.46,26800.0,37.4,37.5,37.37,37.46,26800.0
2009-09-28 10:40:00,37.47,37.49,37.35,37.4,22700.0,37.47,37.49,37.35,37.4,22700.0
2009-09-28 10:45:00,37.39,37.5,37.36,37.48,19600.0,37.39,37.5,37.36,37.48,19600.0
2009-09-28 10:50:00,37.44,37.48,37.42,37.45,8600.0,37.44,37.48,37.42,37.45,8600.0
2009-09-28 10:55:00,37.45,37.45,37.34,37.41,12000.0,37.45,37.45,37.34,37.41,12000.0
2009-09-28 11:00:00,37.42,37.42,37.33,37.34,10300.0,37.42,37.42,37.33,37.34,10300.0
2009-09-28 11:05:00,37.34,37.38,37.33,37.36,14300.0,37.34,37.38,37.33,37.36,14300.0
2009-09-28 11:10:00,37.36,37.36,37.31,37.31,7200.0,37.36,37.36,37.31,37.31,7200.0
2009-09-28 11:15:00,37.28,37.35,37.28,37.31,7600.0,37.28,37.35,37.28,37.31,7600.0
2009-09-28 11:20:00,37.32,37.41,37.32,37.41,13500.0,37.32,37.41,37.32,37.41,13500.0
2009-09-28 11:25:00,37.39,37.45,37.39,37.44,12300.0,37.39,37.45,37.39,37.44,12300.0
2009-09-28 11:30:00,37.43,37.56,37.43,37.56,11500.0,37.43,37.56,37.43,37.56,11500.0
2009-09-28 11:35:00,37.56,37.58,37.54,37.56,9000.0,37.56,37.58,37.54,37.56,9000.0
2009-09-28 11:40:00,37.54,37.56,37.54,37.56,7800.0,37.54,37.56,37.54,37.56,7800.0
2009-09-28 11:45:00,37.55,37.56,37.49,37.51,9400.0,37.55,37.56,37.49,37.51,9400.0
2009-09-28 11:50:00,37.51,37.57,37.49,37.56,8800.0,37.51,37.57,37.49,37.56,8800.0
2009-09-28 11:55:00,37.56,37.62,37.56,37.62,6600.0,37.56,37.62,37.56,37.62,6600.0
2009-09-28 12:00:00,37.62,37.64,37.61,37.63,8700.0,37.62,37.64,37.61,37.63,8700.0
2009-09-28 12:05:00,37.62,37.74,37.62,37.7,6400.0,37.62,37.74,37.62,37.7,6400.0
2009-09-28 12:10:00,37.7,37.71,37.68,37.7,8200.0,37.7,37.71,37.68,37.7,8200.0
2009-09-28 12:15:00,37.69,37.7,37.61,37.61,7400.0,37.69,37.7,37.61,37.61,7400.0
2009-09-28 12:20:00,37.6,37.6,37.51,37.56,14700.0,37.6,37.6,37.51,37.56,14700.0
2009-09-28 12:25:00,37.56,37.64,37.56,37.63,10600.0,37.56,37.64,37.56,37.63,10600.0
2009-09-28 12:30:00,37.63,37.65,37.61,37.64,5100.0,37.63,37.65,37.61,37.64,5100.0
2009-09-28 12:35:00,37.63,37.64,37.6,37.61,5000.0,37.63,37.64,37.6,37.61,5000.0
2009-09-28 12:40:00,37.61,37.66,37.61,37.64,8600.0,37.61,37.66,37.61,37.64,8600.0
2009-09-28 12:45:00,37.66,37.66,37.61,37.63,4500.0,37.66,37.66,37.61,37.63,4500.0
2009-09-28 12:50:00,37.64,37.67,37.63,37.64,8300.0,37.64,37.67,37.63,37.64,8300.0
2009-09-28 12:55:00,37.65,37.66,37.59,37.6,9200.0,37.65,37.66,37.59,37.6,9200.0
2009-09-28 13:00:00,37.61,37.67,37.6,37.65,9200.0,37.61,37.67,37.6,37.65,9200.0
2009-09-28 13:05:00,37.65,37.69,37.63,37.68,9900.0,37.65,37.69,37.63,37.68,9900.0
2009-09-28 13:10:00,37.68,37.69,37.65,37.65,6100.0,37.68,37.69,37.65,37.65,6100.0
2009-09-28 13:15:00,37.65,37.67,37.64,37.64,11500.0,37.65,37.67,37.64,37.64,11500.0
2009-09-28 13:20:00,37.65,37.7,37.65,37.7,12300.0,37.65,37.7,37.65,37.7,12300.0
2009-09-28 13:25:00,37.69,37.72,37.68,37.72,8700.0,37.69,37.72,37.68,37.72,8700.0
2009-09-28 13:30:00,37.72,37.75,37.7,37.74,15900.0,37.72,37.75,37.7,37.74,15900.0
2009-09-28 13:35:00,37.74,37.75,37.73,37.73,11100.0,37.74,37.75,37.73,37.73,11100.0
2009-09-28 13:40:00,37.74,37.77,37.73,37.73,6400.0,37.74,37.77,37.73,37.73,6400.0
2009-09-28 13:45:00,37.73,37.74,37.7,37.71,3800.0,37.73,37.74,37.7,37.71,3800.0
2009-09-28 13:50:00,37.71,37.71,37.57,37.57,5100.0,37.71,37.71,37.57,37.57,5100.0
2009-09-28 13:55:00,37.56,37.59,37.55,37.55,8000.0,37.56,37.59,37.55,37.55,8000.0
2009-09-28 14:00:00,37.54,37.56,37.52,37.54,5000.0,37.54,37.56,37.52,37.54,5000.0
2009-09-28 14:05:00,37.54,37.55,37.46,37.46,7000.0,37.54,37.55,37.46,37.46,7000.0
2009-09-28 14:10:00,37.47,37.49,37.42,37.42,9200.0,37.47,37.49,37.42,37.42,9200.0
2009-09-28 14:15:00,37.42,37.44,37.42,37.44,5600.0,37.42,37.44,37.42,37.44,5600.0
2009-09-28 14:20:00,37.43,37.44,37.41,37.43,21200.0,37.43,37.44,37.41,37.43,21200.0
2009-09-28 14:25:00,37.43,37.46,37.43,37.45,8700.0,37.43,37.46,37.43,37.45,8700.0
2009-09-28 14:30:00,37.46,37.46,37.42,37.42,14900.0,37.46,37.46,37.42,37.42,14900.0
2009-09-28 14:35:00,37.42,37.42,37.35,37.36,12100.0,37.42,37.42,37.35,37.36,12100.0
2009-09-28 14:40:00,37.36,37.37,37.33,37.33,15000.0,37.36,37.37,37.33,37.33,15000.0
2009-09-28 14:45:00,37.34,37.36,37.32,37.36,10700.0,37.34,37.36,37.32,37.36,10700.0
2009-09-28 14:50:00,37.35,37.36,37.35,37.35,6700.0,37.35,37.36,37.35,37.35,6700.0
2009-09-28 14:55:00,37.33,37.34,37.3,37.34,8000.0,37.33,37.34,37.3,37.34,8000.0
2009-09-28 15:00:00,37.34,37.37,37.33,37.35,12500.0,37.34,37.37,37.33,37.35,12500.0
2009-09-28 15:05:00,37.35,37.44,37.35,37.44,12500.0,37.35,37.44,37.35,37.44,12500.0
2009-09-28 15:10:00,37.46,37.46,37.39,37.46,16400.0,37.46,37.46,37.39,37.46,16400.0
2009-09-28 15:15:00,37.45,37.5,37.44,37.49,17800.0,37.45,37.5,37.44,37.49,17800.0
2009-09-28 15:20:00,37.5,37.56,37.49,37.53,11300.0,37.5,37.56,37.49,37.53,11300.0
2009-09-28 15:25:00,37.53,37.53,37.47,37.49,9600.0,37.53,37.53,37.47,37.49,9600.0
2009-09-28 15:30:00,37.49,37.5,37.47,37.5,21300.0,37.49,37.5,37.47,37.5,21300.0
2009-09-28 15:35:00,37.49,37.52,37.49,37.5,12600.0,37.49,37.52,37.49,37.5,12600.0
2009-09-28 15:40:00,37.5,37.52,37.5,37.52,17300.0,37.5,37.52,37.5,37.52,17300.0
2009-09-28 15:45:00,37.51,37.54,37.49,37.52,40900.0,37.51,37.54,37.49,37.52,40900.0
2009-09-28 15:50:00,37.53,37.61,37.52,37.61,57000.0,37.53,37.61,37.52,37.61,57000.0
2009-09-28 15:55:00,37.61,37.68,37.59,37.68,80000.0,37.61,37.68,37.59,37.68,80000.0
2009-09-29 09:30:00,37.36,37.68,37.33,37.33,28600.0,37.36,37.68,37.33,37.33,28600.0
2009-09-29 09:35:00,37.33,37.37,37.21,37.31,16200.0,37.33,37.37,37.21,37.31,16200.0
2009-09-29 09:40:00,37.3,37.75,37.29,37.75,22100.0,37.3,37.75,37.29,37.75,22100.0
2009-09-29 09:45:00,37.72,37.89,37.68,37.78,38000.0,37.72,37.89,37.68,37.78,38000.0
2009-09-29 09:50:00,37.74,37.88,37.74,37.85,13300.0,37.74,37.88,37.74,37.85,13300.0
2009-09-29 09:55:00,37.87,38.0,37.85,37.91,10300.0,37.87,38.0,37.85,37.91,10300.0
2009-09-29 10:00:00,37.89,37.89,37.31,37.53,17000.0,37.89,37.89,37.31,37.53,17000.0
2009-09-29 10:05:00,37.52,37.53,37.45,37.51,6800.0,37.52,37.53,37.45,37.51,6800.0
2009-09-29 10:10:00,37.52,37.57,37.45,37.56,5400.0,37.52,37.57,37.45,37.56,5400.0
2009-09-29 10:15:00,37.56,37.6,37.47,37.59,8100.0,37.56,37.6,37.47,37.59,8100.0
2009-09-29 10:20:00,37.57,37.6,37.53,37.56,7700.0,37.57,37.6,37.53,37.56,7700.0
2009-09-29 10:25:00,37.56,37.63,37.54,37.58,13300.0,37.56,37.63,37.54,37.58,13300.0
2009-09-29 10:30:00,37.59,37.62,37.58,37.59,5200.0,37.59,37.62,37.58,37.59,5200.0
2009-09-29 10:35:00,37.57,37.57,37.51,37.52,5000.0,37.57,37.57,37.51,37.52,5000.0
2009-09-29 10:40:00,37.53,37.54,37.38,37.4,8900.0,37.53,37.54,37.38,37.4,8900.0
2009-09-29 10:45:00,37.38,37.38,37.32,37.32,6100.0,37.38,37.38,37.32,37.32,6100.0
2009-09-29 10:50:00,37.33,37.34,37.27,37.31,19600.0,37.33,37.34,37.27,37.31,19600.0
2009-09-29 10:55:00,37.33,37.36,37.26,37.26,14100.0,37.33,37.36,37.26,37.26,14100.0
2009-09-29 11:00:00,37.3,37.31,37.26,37.31,8500.0,37.3,37.31,37.26,37.31,8500.0
2009-09-29 11:05:00,37.31,37.36,37.29,37.33,6900.0,37.31,37.36,37.29,37.33,6900.0
2009-09-29 11:10:00,37.33,37.35,37.29,37.31,5900.0,37.33,37.35,37.29,37.31,5900.0
2009-09-29 11:15:00,37.34,37.38,37.32,37.35,3900.0,37.34,37.38,37.32,37.35,3900.0
2009-09-29 11:20:00,37.36,37.36,37.28,37.31,9500.0,37.36,37.36,37.28,37.31,9500.0
2009-09-29 11:25:00,37.32,37.41,37.31,37.41,7000.0,37.32,37.41,37.31,37.41,7000.0
2009-09-29 11:30:00,37.41,37.44,37.4,37.44,4200.0,37.41,37.44,37.4,37.44,4200.0
2009-09-29 11:35:00,37.48,37.56,37.48,37.56,1800.0,37.48,37.56,37.48,37.56,1800.0
2009-09-29 11:40:00,37.54,37.55,37.48,37.48,5400.0,37.54,37.55,37.48,37.48,5400.0
2009-09-29 11:45:00,37.46,37.46,37.27,37.31,16600.0,37.46,37.46,37.27,37.31,16600.0
2009-09-29 11:50:00,37.31,37.32,37.29,37.31,4400.0,37.31,37.32,37.29,37.31,4400.0
2009-09-29 11:55:00,37.3,37.32,37.27,37.27,3200.0,37.3,37.32,37.27,37.27,3200.0
2009-09-29 12:00:00,37.27,37.27,37.24,37.24,6800.0,37.27,37.27,37.24,37.24,6800.0
2009-09-29 12:05:00,37.25,37.28,37.24,37.28,5300.0,37.25,37.28,37.24,37.28,5300.0
2009-09-29 12:10:00,37.29,37.29,37.2,37.23,29100.0,37.29,37.29,37.2,37.23,29100.0
2009-09-29 12:15:00,37.22,37.3,37.22,37.28,9100.0,37.22,37.3,37.22,37.28,9100.0
2009-09-29 12:20:00,37.28,37.4,37.28,37.3,10700.0,37.28,37.4,37.28,37.3,10700.0
2009-09-29 12:25:00,37.3,37.45,37.3,37.37,20400.0,37.3,37.45,37.3,37.37,20400.0
2009-09-29 12:30:00,37.37,37.41,37.32,37.36,20900.0,37.37,37.41,37.32,37.36,20900.0
2009-09-29 12:35:00,37.36,37.37,37.33,37.35,9100.0,37.36,37.37,37.33,37.35,9100.0
2009-09-29 12:40:00,37.35,37.38,37.35,37.37,2300.0,37.35,37.38,37.35,37.37,2300.0
2009-09-29 12:45:00,37.38,37.52,37.37,37.46,15100.0,37.38,37.52,37.37,37.46,15100.0
2009-09-29 12:50:00,37.48,37.63,37.45,37.62,8600.0,37.48,37.63,37.45,37.62,8600.0
2009-09-29 12:55:00,37.63,37.7,37.63,37.69,14700.0,37.63,37.7,37.63,37.69,14700.0
2009-09-29 13:00:00,37.7,37.7,37.62,37.63,16800.0,37.7,37.7,37.62,37.63,16800.0
2009-09-29 13:05:00,37.63,37.69,37.63,37.65,10500.0,37.63,37.69,37.63,37.65,10500.0
2009-09-29 13:10:00,37.65,37.71,37.62,37.69,26000.0,37.65,37.71,37.62,37.69,26000.0
2009-09-29 13:15:00,37.69,37.69,37.62,37.64,8900.0,37.69,37.69,37.62,37.64,8900.0
2009-09-29 13:20:00,37.64,37.78,37.64,37.78,14600.0,37.64,37.78,37.64,37.78,14600.0
2009-09-29 13:25:00,37.75,37.81,37.75,37.8,9200.0,37.75,37.81,37.75,37.8,9200.0
2009-09-29 13:30:00,37.79,37.88,37.79,37.82,20300.0,37.79,37.88,37.79,37.82,20300.0
2009-09-29 13:35:00,37.83,37.9,37.81,37.88,16000.0,37.83,37.9,37.81,37.88,16000.0
2009-09-29 13:40:00,37.86,37.9,37.83,37.9,11900.0,37.86,37.9,37.83,37.9,11900.0
2009-09-29 13:45:00,37.9,37.98,37.9,37.91,28300.0,37.9,37.98,37.9,37.91,28300.0
2009-09-29 13:50:00,37.93,37.94,37.9,37.9,7400.0,37.93,37.94,37.9,37.9,7400.0
2009-09-29 13:55:00,37.9,37.91,37.86,37.86,9300.0,37.9,37.91,37.86,37.86,9300.0
2009-09-29 14:00:00,37.87,37.88,37.7,37.7,31900.0,37.87,37.88,37.7,37.7,31900.0
2009-09-29 14:05:00,37.69,37.8,37.69,37.71,130700.0,37.69,37.8,37.69,37.71,130700.0
2009-09-29 14:10:00,37.74,37.75,37.59,37.61,40100.0,37.74,37.75,37.59,37.61,40100.0
2009-09-29 14:15:00,37.62,37.73,37.61,37.73,8000.0,37.62,37.73,37.61,37.73,8000.0
2009-09-29 14:20:00,37.74,37.79,37.69,37.7,19300.0,37.74,37.79,37.69,37.7,19300.0
2009-09-29 14:25:00,37.71,37.75,37.7,37.71,20200.0,37.71,37.75,37.7,37.71,20200.0
2009-09-29 14:30:00,37.71,37.77,37.69,37.7,19800.0,37.71,37.77,37.69,37.7,19800.0
2009-09-29 14:35:00,37.7,37.77,37.7,37.72,30600.0,37.7,37.77,37.7,37.72,30600.0
2009-09-29 14:40:00,37.69,37.7,37.61,37.61,17200.0,37.69,37.7,37.61,37.61,17200.0
2009-09-29 14:45:00,37.63,37.75,37.63,37.73,30600.0,37.63,37.75,37.63,37.73,30600.0
2009-09-29 14:50:00,37.73,37.73,37.69,37.71,9400.0,37.73,37.73,37.69,37.71,9400.0
2009-09-29 14:55:00,37.71,37.79,37.7,37.72,11600.0,37.71,37.79,37.7,37.72,11600.0
2009-09-29 15:00:00,37.75,37.9,37.75,37.85,35200.0,37.75,37.9,37.75,37.85,35200.0
2009-09-29 15:05:00,37.87,37.87,37.81,37.86,14100.0,37.87,37.87,37.81,37.86,14100.0
2009-09-29 15:10:00,37.86,37.86,37.81,37.81,4100.0,37.86,37.86,37.81,37.81,4100.0
2009-09-29 15:15:00,37.8,37.8,37.73,37.75,14400.0,37.8,37.8,37.73,37.75,14400.0
2009-09-29 15:20:00,37.75,37.81,37.75,37.81,7400.0,37.75,37.81,37.75,37.81,7400.0
2009-09-29 15:25:00,37.81,37.82,37.67,37.68,13200.0,37.81,37.82,37.67,37.68,13200.0
2009-09-29 15:30:00,37.67,37.71,37.67,37.71,6600.0,37.67,37.71,37.67,37.71,6600.0
2009-09-29 15:35:00,37.72,37.78,37.72,37.76,11100.0,37.72,37.78,37.72,37.76,11100.0
2009-09-29 15:40:00,37.77,37.79,37.75,37.79,28700.0,37.77,37.79,37.75,37.79,28700.0
2009-09-29 15:45:00,37.8,37.84,37.78,37.78,33400.0,37.8,37.84,37.78,37.78,33400.0
2009-09-29 15:50:00,37.78,37.81,37.69,37.78,61700.0,37.78,37.81,37.69,37.78,61700.0
2009-09-29 15:55:00,37.77,37.84,37.69,37.78,131100.0,37.77,37.84,37.69,37.78,131100.0
2009-09-30 09:30:00,37.71,37.86,37.71,37.75,15600.0,37.71,37.86,37.71,37.75,15600.0
2009-09-30 09:35:00,37.76,37.86,37.67,37.85,17100.0,37.76,37.86,37.67,37.85,17100.0
2009-09-30 09:40:00,37.87,37.98,37.66,37.78,17500.0,37.87,37.98,37.66,37.78,17500.0
2009-09-30 09:45:00,37.73,37.73,37.56,37.56,34300.0,37.73,37.73,37.56,37.56,34300.0
2009-09-30 09:50:00,37.57,37.59,37.47,37.58,17500.0,37.57,37.59,37.47,37.58,17500.0
2009-09-30 09:55:00,37.57,37.58,37.27,37.28,35200.0,37.57,37.58,37.27,37.28,35200.0
2009-09-30 10:00:00,37.28,37.29,37.1,37.13,21700.0,37.28,37.29,37.1,37.13,21700.0
2009-09-30 10:05:00,37.12,37.12,37.0,37.05,23100.0,37.12,37.12,37.0,37.05,23100.0
2009-09-30 10:10:00,37.06,37.15,37.06,37.14,13300.0,37.06,37.15,37.06,37.14,13300.0
2009-09-30 10:15:00,37.16,37.28,37.15,37.22,26700.0,37.16,37.28,37.15,37.22,26700.0
2009-09-30 10:20:00,37.23,37.3,37.2,37.27,11600.0,37.23,37.3,37.2,37.27,11600.0
2009-09-30 10:25:00,37.24,37.38,37.22,37.36,11000.0,37.24,37.38,37.22,37.36,11000.0
2009-09-30 10:30:00,37.37,37.38,37.27,37.32,8500.0,37.37,37.38,37.27,37.32,8500.0
2009-09-30 10:35:00,37.31,37.35,37.25,37.25,7000.0,37.31,37.35,37.25,37.25,7000.0
2009-09-30 10:40:00,37.29,37.4,37.28,37.29,10100.0,37.29,37.4,37.28,37.29,10100.0
2009-09-30 10:45:00,37.31,37.35,37.28,37.34,3000.0,37.31,37.35,37.28,37.34,3000.0
2009-09-30 10:50:00,37.35,37.38,37.27,37.31,3300.0,37.35,37.38,37.27,37.31,3300.0
2009-09-30 10:55:00,37.34,37.34,37.22,37.22,4100.0,37.34,37.34,37.22,37.22,4100.0
2009-09-30 11:00:00,37.23,37.36,37.21,37.33,8600.0,37.23,37.36,37.21,37.33,8600.0
2009-09-30 11:05:00,37.35,37.43,37.33,37.38,11900.0,37.35,37.43,37.33,37.38,11900.0
2009-09-30 11:10:00,37.35,37.4,37.35,37.4,10600.0,37.35,37.4,37.35,37.4,10600.0
2009-09-30 11:15:00,37.41,37.51,37.41,37.49,8200.0,37.41,37.51,37.41,37.49,8200.0
2009-09-30 11:20:00,37.48,37.49,37.4,37.46,8600.0,37.48,37.49,37.4,37.46,8600.0
2009-09-30 11:25:00,37.45,37.49,37.38,37.38,8000.0,37.45,37.49,37.38,37.38,8000.0
2009-09-30 11:30:00,37.35,37.42,37.35,37.38,3500.0,37.35,37.42,37.35,37.38,3500.0
2009-09-30 11:35:00,37.37,37.37,37.35,37.36,4000.0,37.37,37.37,37.35,37.36,4000.0
2009-09-30 11:40:00,37.37,37.38,37.35,37.36,4900.0,37.37,37.38,37.35,37.36,4900.0
2009-09-30 11:45:00,37.37,37.37,37.35,37.37,700.0,37.37,37.37,37.35,37.37,700.0
2009-09-30 11:50:00,37.35,37.37,37.35,37.35,2400.0,37.35,37.37,37.35,37.35,2400.0
2009-09-30 11:55:00,37.35,37.46,37.35,37.42,4500.0,37.35,37.46,37.35,37.42,4500.0
2009-09-30 12:00:00,37.41,37.41,37.35,37.35,3100.0,37.41,37.41,37.35,37.35,3100.0
2009-09-30 12:05:00,37.37,37.37,37.29,37.31,3500.0,37.37,37.37,37.29,37.31,3500.0
2009-09-30 12:10:00,37.29,37.36,37.29,37.34,2600.0,37.29,37.36,37.29,37.34,2600.0
2009-09-30 12:15:00,37.34,37.46,37.34,37.43,2800.0,37.34,37.46,37.34,37.43,2800.0
2009-09-30 12:20:00,37.43,37.47,37.43,37.47,500.0,37.43,37.47,37.43,37.47,500.0
2009-09-30 12:25:00,37.47,37.57,37.47,37.54,7300.0,37.47,37.57,37.47,37.54,7300.0
2009-09-30 12:30:00,37.57,37.67,37.57,37.62,8500.0,37.57,37.67,37.57,37.62,8500.0
2009-09-30 12:35:00,37.61,37.66,37.61,37.63,2000.0,37.61,37.66,37.61,37.63,2000.0
2009-09-30 12:40:00,37.62,37.76,37.59,37.72,8900.0,37.62,37.76,37.59,37.72,8900.0
2009-09-30 12:45:00,37.69,37.8,37.69,37.76,7700.0,37.69,37.8,37.69,37.76,7700.0
2009-09-30 12:50:00,37.77,37.84,37.71,37.73,28900.0,37.77,37.84,37.71,37.73,28900.0
2009-09-30 12:55:00,37.73,37.86,37.72,37.82,16800.0,37.73,37.86,37.72,37.82,16800.0
2009-09-30 13:00:00,37.84,38.02,37.82,38.02,12000.0,37.84,38.02,37.82,38.02,12000.0
2009-09-30 13:05:00,38.01,38.09,37.93,38.0,22800.0,38.01,38.09,37.93,38.0,22800.0
2009-09-30 13:10:00,37.98,38.05,37.97,38.01,6900.0,37.98,38.05,37.97,38.01,6900.0
2009-09-30 13:15:00,38.0,38.01,37.97,38.0,6900.0,38.0,38.01,37.97,38.0,6900.0
2009-09-30 13:20:00,38.01,38.1,37.98,38.04,21900.0,38.01,38.1,37.98,38.04,21900.0
2009-09-30 13:25:00,38.04,38.1,38.04,38.08,4600.0,38.04,38.1,38.04,38.08,4600.0
2009-09-30 13:30:00,38.07,38.15,38.07,38.11,9400.0,38.07,38.15,38.07,38.11,9400.0
2009-09-30 13:35:00,38.09,38.15,38.05,38.08,12500.0,38.09,38.15,38.05,38.08,12500.0
2009-09-30 13:40:00,38.05,38.09,37.99,37.99,5200.0,38.05,38.09,37.99,37.99,5200.0
2009-09-30 13:45:00,37.99,38.03,37.95,37.96,10400.0,37.99,38.03,37.95,37.96,10400.0
2009-09-30 13:50:00,37.99,38.11,37.98,38.11,7500.0,37.99,38.11,37.98,38.11,7500.0
2009-09-30 13:55:00,38.11,38.11,37.99,37.99,10000.0,38.11,38.11,37.99,37.99,10000.0
2009-09-30 14:00:00,38.01,38.02,37.93,37.98,7900.0,38.01,38.02,37.93,37.98,7900.0
2009-09-30 14:05:00,37.95,37.98,37.91,37.91,24800.0,37.95,37.98,37.91,37.91,24800.0
2009-09-30 14:10:00,37.92,37.93,37.9,37.93,3300.0,37.92,37.93,37.9,37.93,3300.0
2009-09-30 14:15:00,37.93,37.97,37.93,37.97,2700.0,37.93,37.97,37.93,37.97,2700.0
2009-09-30 14:20:00,37.98,37.98,37.88,37.91,12700.0,37.98,37.98,37.88,37.91,12700.0
2009-09-30 14:25:00,37.91,37.91,37.88,37.88,5500.0,37.91,37.91,37.88,37.88,5500.0
2009-09-30 14:30:00,37.9,38.03,37.88,38.01,30400.0,37.9,38.03,37.88,38.01,30400.0
2009-09-30 14:35:00,37.99,37.99,37.93,37.95,6300.0,37.99,37.99,37.93,37.95,6300.0
2009-09-30 14:40:00,37.94,38.01,37.94,38.0,7400.0,37.94,38.01,37.94,38.0,7400.0
2009-09-30 14:45:00,37.99,38.01,37.94,37.95,3600.0,37.99,38.01,37.94,37.95,3600.0
2009-09-30 14:50:00,37.96,37.97,37.92,37.93,11100.0,37.96,37.97,37.92,37.93,11100.0
2009-09-30 14:55:00,37.94,37.94,37.88,37.89,17300.0,37.94,37.94,37.88,37.89,17300.0
2009-09-30 15:00:00,37.88,37.92,37.81,37.82,22500.0,37.88,37.92,37.81,37.82,22500.0
2009-09-30 15:05:00,37.82,37.82,37.7,37.77,23500.0,37.82,37.82,37.7,37.77,23500.0
2009-09-30 15:10:00,37.78,37.79,37.68,37.74,13700.0,37.78,37.79,37.68,37.74,13700.0
2009-09-30 15:15:00,37.73,37.74,37.68,37.71,9500.0,37.73,37.74,37.68,37.71,9500.0
2009-09-30 15:20:00,37.72,37.73,37.69,37.71,18300.0,37.72,37.73,37.69,37.71,18300.0
2009-09-30 15:25:00,37.71,37.84,37.7,37.75,17300.0,37.71,37.84,37.7,37.75,17300.0
2009-09-30 15:30:00,37.73,37.92,37.73,37.92,14500.0,37.73,37.92,37.73,37.92,14500.0
2009-09-30 15:35:00,37.91,37.92,37.82,37.86,11000.0,37.91,37.92,37.82,37.86,11000.0
2009-09-30 15:40:00,37.86,37.89,37.81,37.85,18000.0,37.86,37.89,37.81,37.85,18000.0
2009-09-30 15:45:00,37.85,37.89,37.8,37.89,16200.0,37.85,37.89,37.8,37.89,16200.0
2009-09-30 15:50:00,37.91,37.97,37.88,37.9,81100.0,37.91,37.97,37.88,37.9,81100.0
2009-09-30 15:55:00,37.89,37.92,37.79,37.89,111500.0,37.89,37.92,37.79,37.89,111500.0
2009-10-01 09:30:00,36.98,37.06,36.54,36.69,99600.0,36.98,37.06,36.54,36.69,99600.0
2009-10-01 09:35:00,36.71,36.75,36.25,36.47,142800.0,36.71,36.75,36.25,36.47,142800.0
2009-10-01 09:40:00,36.42,36.55,36.4,36.5,119000.0,36.42,36.55,36.4,36.5,119000.0
2009-10-01 09:45:00,36.5,36.57,36.37,36.42,68200.0,36.5,36.57,36.37,36.42,68200.0
2009-10-01 09:50:00,36.4,36.43,36.01,36.02,92000.0,36.4,36.43,36.01,36.02,92000.0
2009-10-01 09:55:00,36.02,36.07,35.87,35.94,79000.0,36.02,36.07,35.87,35.94,79000.0
2009-10-01 10:00:00,35.94,36.35,35.71,35.73,104000.0,35.94,36.35,35.71,35.73,104000.0
2009-10-01 10:05:00,35.71,35.75,35.53,35.65,62600.0,35.71,35.75,35.53,35.65,62600.0
2009-10-01 10:10:00,35.65,36.04,35.65,35.98,87200.0,35.65,36.04,35.65,35.98,87200.0
2009-10-01 10:15:00,35.98,36.14,35.95,35.99,86900.0,35.98,36.14,35.95,35.99,86900.0
2009-10-01 10:20:00,35.99,36.11,35.9,36.01,72400.0,35.99,36.11,35.9,36.01,72400.0
2009-10-01 10:25:00,36.04,36.13,36.0,36.09,48700.0,36.04,36.13,36.0,36.09,48700.0
2009-10-01 10:30:00,36.1,36.18,36.05,36.08,19700.0,36.1,36.18,36.05,36.08,19700.0
2009-10-01 10:35:00,36.09,36.11,35.96,35.96,25100.0,36.09,36.11,35.96,35.96,25100.0
2009-10-01 10:40:00,35.96,36.03,35.86,35.87,33900.0,35.96,36.03,35.86,35.87,33900.0
2009-10-01 10:45:00,35.86,35.92,35.76,35.88,41900.0,35.86,35.92,35.76,35.88,41900.0
2009-10-01 10:50:00,35.9,35.91,35.81,35.83,38900.0,35.9,35.91,35.81,35.83,38900.0
2009-10-01 10:55:00,35.82,35.85,35.76,35.78,35500.0,35.82,35.85,35.76,35.78,35500.0
2009-10-01 11:00:00,35.79,35.81,35.6,35.62,22300.0,35.79,35.81,35.6,35.62,22300.0
2009-10-01 11:05:00,35.64,35.67,35.33,35.37,55100.0,35.64,35.67,35.33,35.37,55100.0
2009-10-01 11:10:00,35.37,35.47,35.3,35.38,27700.0,35.37,35.47,35.3,35.38,27700.0
2009-10-01 11:15:00,35.38,35.5,35.38,35.39,16100.0,35.38,35.5,35.38,35.39,16100.0
2009-10-01 11:20:00,35.37,35.54,35.37,35.47,39100.0,35.37,35.54,35.37,35.47,39100.0
2009-10-01 11:25:00,35.47,35.52,35.38,35.44,37100.0,35.47,35.52,35.38,35.44,37100.0
2009-10-01 11:30:00,35.42,35.46,35.39,35.44,94500.0,35.42,35.46,35.39,35.44,94500.0
2009-10-01 11:35:00,35.46,35.48,35.36,35.41,50700.0,35.46,35.48,35.36,35.41,50700.0
2009-10-01 11:40:00,35.41,35.5,35.38,35.39,18900.0,35.41,35.5,35.38,35.39,18900.0
2009-10-01 11:45:00,35.39,35.45,35.39,35.42,17400.0,35.39,35.45,35.39,35.42,17400.0
2009-10-01 11:50:00,35.42,35.5,35.41,35.44,19800.0,35.42,35.5,35.41,35.44,19800.0
2009-10-01 11:55:00,35.45,35.54,35.43,35.5,22600.0,35.45,35.54,35.43,35.5,22600.0
2009-10-01 12:00:00,35.5,35.57,35.44,35.45,22500.0,35.5,35.57,35.44,35.45,22500.0
2009-10-01 12:05:00,35.46,35.49,35.45,35.45,52700.0,35.46,35.49,35.45,35.45,52700.0
2009-10-01 12:10:00,35.47,35.54,35.45,35.5,11900.0,35.47,35.54,35.45,35.5,11900.0
2009-10-01 12:15:00,35.5,35.56,35.47,35.47,19800.0,35.5,35.56,35.47,35.47,19800.0
2009-10-01 12:20:00,35.46,35.5,35.45,35.45,26700.0,35.46,35.5,35.45,35.45,26700.0
2009-10-01 12:25:00,35.46,35.53,35.45,35.53,14800.0,35.46,35.53,35.45,35.53,14800.0
2009-10-01 12:30:00,35.52,35.59,35.5,35.54,51100.0,35.52,35.59,35.5,35.54,51100.0
2009-10-01 12:35:00,35.54,35.63,35.5,35.6,26900.0,35.54,35.63,35.5,35.6,26900.0
2009-10-01 12:40:00,35.58,35.74,35.57,35.65,77800.0,35.58,35.74,35.57,35.65,77800.0
2009-10-01 12:45:00,35.65,35.74,35.65,35.73,20800.0,35.65,35.74,35.65,35.73,20800.0
2009-10-01 12:50:00,35.73,35.78,35.72,35.73,24700.0,35.73,35.78,35.72,35.73,24700.0
2009-10-01 12:55:00,35.73,35.77,35.71,35.75,20200.0,35.73,35.77,35.71,35.75,20200.0
2009-10-01 13:00:00,35.76,35.79,35.75,35.79,44700.0,35.76,35.79,35.75,35.79,44700.0
2009-10-01 13:05:00,35.78,35.84,35.7,35.75,65200.0,35.78,35.84,35.7,35.75,65200.0
2009-10-01 13:10:00,35.75,35.75,35.68,35.68,28400.0,35.75,35.75,35.68,35.68,28400.0
2009-10-01 13:15:00,35.68,35.71,35.63,35.7,41100.0,35.68,35.71,35.63,35.7,41100.0
2009-10-01 13:20:00,35.7,35.75,35.64,35.65,98800.0,35.7,35.75,35.64,35.65,98800.0
2009-10-01 13:25:00,35.65,35.7,35.65,35.65,26700.0,35.65,35.7,35.65,35.65,26700.0
2009-10-01 13:30:00,35.65,35.67,35.6,35.67,15500.0,35.65,35.67,35.6,35.67,15500.0
2009-10-01 13:35:00,35.7,35.74,35.67,35.67,33700.0,35.7,35.74,35.67,35.67,33700.0
2009-10-01 13:40:00,35.67,35.76,35.67,35.71,58300.0,35.67,35.76,35.67,35.71,58300.0
2009-10-01 13:45:00,35.72,35.8,35.68,35.76,86500.0,35.72,35.8,35.68,35.76,86500.0
2009-10-01 13:50:00,35.77,35.8,35.75,35.77,21100.0,35.77,35.8,35.75,35.77,21100.0
2009-10-01 13:55:00,35.77,35.82,35.75,35.8,58500.0,35.77,35.82,35.75,35.8,58500.0
2009-10-01 14:00:00,35.8,35.82,35.8,35.8,17100.0,35.8,35.82,35.8,35.8,17100.0
2009-10-01 14:05:00,35.8,35.87,35.73,35.84,62200.0,35.8,35.87,35.73,35.84,62200.0
2009-10-01 14:10:00,35.85,35.92,35.85,35.92,25800.0,35.85,35.92,35.85,35.92,25800.0
2009-10-01 14:15:00,35.92,35.94,35.81,35.81,46600.0,35.92,35.94,35.81,35.81,46600.0
2009-10-01 14:20:00,35.81,35.84,35.8,35.8,38900.0,35.81,35.84,35.8,35.8,38900.0
2009-10-01 14:25:00,35.8,35.89,35.78,35.8,41300.0,35.8,35.89,35.78,35.8,41300.0
2009-10-01 14:30:00,35.81,35.81,35.69,35.75,146600.0,35.81,35.81,35.69,35.75,146600.0
2009-10-01 14:35:00,35.77,35.81,35.61,35.64,109900.0,35.77,35.81,35.61,35.64,109900.0
2009-10-01 14:40:00,35.63,35.71,35.57,35.71,81100.0,35.63,35.71,35.57,35.71,81100.0
2009-10-01 14:45:00,35.7,35.71,35.59,35.61,99400.0,35.7,35.71,35.59,35.61,99400.0
2009-10-01 14:50:00,35.61,35.67,35.57,35.58,75100.0,35.61,35.67,35.57,35.58,75100.0
2009-10-01 14:55:00,35.57,35.58,35.45,35.45,35400.0,35.57,35.58,35.45,35.45,35400.0
2009-10-01 15:00:00,35.47,35.5,35.4,35.41,54300.0,35.47,35.5,35.4,35.41,54300.0
2009-10-01 15:05:00,35.4,35.45,35.32,35.33,59900.0,35.4,35.45,35.32,35.33,59900.0
2009-10-01 15:10:00,35.32,35.36,35.25,35.36,38100.0,35.32,35.36,35.25,35.36,38100.0
2009-10-01 15:15:00,35.36,35.42,35.36,35.38,23700.0,35.36,35.42,35.36,35.38,23700.0
2009-10-01 15:20:00,35.38,35.38,35.24,35.27,38700.0,35.38,35.38,35.24,35.27,38700.0
2009-10-01 15:25:00,35.27,35.29,35.21,35.27,47100.0,35.27,35.29,35.21,35.27,47100.0
2009-10-01 15:30:00,35.27,35.39,35.26,35.36,32800.0,35.27,35.39,35.26,35.36,32800.0
2009-10-01 15:35:00,35.36,35.36,35.28,35.28,19700.0,35.36,35.36,35.28,35.28,19700.0
2009-10-01 15:40:00,35.27,35.28,35.16,35.19,47300.0,35.27,35.28,35.16,35.19,47300.0
2009-10-01 15:45:00,35.19,35.31,35.18,35.3,79500.0,35.19,35.31,35.18,35.3,79500.0
2009-10-01 15:50:00,35.3,35.31,35.18,35.18,140000.0,35.3,35.31,35.18,35.18,140000.0
2009-10-01 15:55:00,35.18,35.19,34.45,34.47,518700.0,35.18,35.19,34.45,34.47,518700.0
2009-10-02 09:30:00,34.58,35.01,34.36,34.88,113600.0,34.58,35.01,34.36,34.88,113600.0
2009-10-02 09:35:00,34.88,35.0,34.65,34.84,65300.0,34.88,35.0,34.65,34.84,65300.0
2009-10-02 09:40:00,34.92,34.95,34.77,34.92,91900.0,34.92,34.95,34.77,34.92,91900.0
2009-10-02 09:45:00,34.92,35.12,34.9,35.1,153400.0,34.92,35.12,34.9,35.1,153400.0
2009-10-02 09:50:00,35.1,35.5,35.07,35.47,144900.0,35.1,35.5,35.07,35.47,144900.0
2009-10-02 09:55:00,35.45,35.49,35.35,35.41,71000.0,35.45,35.49,35.35,35.41,71000.0
2009-10-02 10:00:00,35.38,35.59,35.35,35.46,112200.0,35.38,35.59,35.35,35.46,112200.0
2009-10-02 10:05:00,35.46,35.52,35.27,35.28,94900.0,35.46,35.52,35.27,35.28,94900.0
2009-10-02 10:10:00,35.28,35.3,34.98,35.0,57300.0,35.28,35.3,34.98,35.0,57300.0
2009-10-02 10:15:00,35.02,35.34,35.02,35.26,36100.0,35.02,35.34,35.02,35.26,36100.0
2009-10-02 10:20:00,35.28,35.42,35.28,35.29,19900.0,35.28,35.42,35.28,35.29,19900.0
2009-10-02 10:25:00,35.31,35.48,35.27,35.47,25500.0,35.31,35.48,35.27,35.47,25500.0
2009-10-02 10:30:00,35.48,35.61,35.46,35.47,121000.0,35.48,35.61,35.46,35.47,121000.0
2009-10-02 10:35:00,35.45,35.45,35.33,35.4,29100.0,35.45,35.45,35.33,35.4,29100.0
2009-10-02 10:40:00,35.41,35.47,35.34,35.35,26700.0,35.41,35.47,35.34,35.35,26700.0
2009-10-02 10:45:00,35.35,35.38,34.99,34.99,60600.0,35.35,35.38,34.99,34.99,60600.0
2009-10-02 10:50:00,34.98,35.17,34.97,35.07,62100.0,34.98,35.17,34.97,35.07,62100.0
2009-10-02 10:55:00,35.07,35.15,35.03,35.03,22700.0,35.07,35.15,35.03,35.03,22700.0
2009-10-02 11:00:00,35.02,35.05,34.95,35.0,26000.0,35.02,35.05,34.95,35.0,26000.0
2009-10-02 11:05:00,35.0,35.03,34.96,34.98,25500.0,35.0,35.03,34.96,34.98,25500.0
2009-10-02 11:10:00,34.99,35.0,34.87,34.9,15500.0,34.99,35.0,34.87,34.9,15500.0
2009-10-02 11:15:00,34.89,35.05,34.89,35.02,21600.0,34.89,35.05,34.89,35.02,21600.0
2009-10-02 11:20:00,35.04,35.05,34.98,35.05,13700.0,35.04,35.05,34.98,35.05,13700.0
2009-10-02 11:25:00,35.05,35.07,34.98,35.03,9700.0,35.05,35.07,34.98,35.03,9700.0
2009-10-02 11:30:00,35.04,35.12,35.02,35.05,25000.0,35.04,35.12,35.02,35.05,25000.0
2009-10-02 11:35:00,35.05,35.1,34.97,35.06,16700.0,35.05,35.1,34.97,35.06,16700.0
2009-10-02 11:40:00,35.06,35.07,34.97,35.04,11900.0,35.06,35.07,34.97,35.04,11900.0
2009-10-02 11:45:00,35.05,35.08,35.0,35.05,13900.0,35.05,35.08,35.0,35.05,13900.0
2009-10-02 11:50:00,35.05,35.05,34.89,34.9,23400.0,35.05,35.05,34.89,34.9,23400.0
2009-10-02 11:55:00,34.9,34.94,34.85,34.87,10300.0,34.9,34.94,34.85,34.87,10300.0
2009-10-02 12:00:00,34.87,35.02,34.87,35.0,17100.0,34.87,35.02,34.87,35.0,17100.0
2009-10-02 12:05:00,34.97,35.04,34.96,35.01,17300.0,34.97,35.04,34.96,35.01,17300.0
2009-10-02 12:10:00,35.05,35.17,35.03,35.15,18400.0,35.05,35.17,35.03,35.15,18400.0
2009-10-02 12:15:00,35.16,35.27,35.15,35.27,16100.0,35.16,35.27,35.15,35.27,16100.0
2009-10-02 12:20:00,35.27,35.35,35.25,35.32,21200.0,35.27,35.35,35.25,35.32,21200.0
2009-10-02 12:25:00,35.33,35.35,35.29,35.3,18900.0,35.33,35.35,35.29,35.3,18900.0
2009-10-02 12:30:00,35.32,35.39,35.3,35.36,34300.0,35.32,35.39,35.3,35.36,34300.0
2009-10-02 12:35:00,35.37,35.37,35.33,35.36,9100.0,35.37,35.37,35.33,35.36,9100.0
2009-10-02 12:40:00,35.36,35.38,35.32,35.33,22000.0,35.36,35.38,35.32,35.33,22000.0
2009-10-02 12:45:00,35.34,35.4,35.32,35.37,27200.0,35.34,35.4,35.32,35.37,27200.0
2009-10-02 12:50:00,35.35,35.38,35.3,35.36,11200.0,35.35,35.38,35.3,35.36,11200.0
2009-10-02 12:55:00,35.39,35.47,35.32,35.44,15300.0,35.39,35.47,35.32,35.44,15300.0
2009-10-02 13:00:00,35.43,35.5,35.41,35.44,11900.0,35.43,35.5,35.41,35.44,11900.0
2009-10-02 13:05:00,35.44,35.45,35.37,35.39,17300.0,35.44,35.45,35.37,35.39,17300.0
2009-10-02 13:10:00,35.4,35.46,35.37,35.43,17600.0,35.4,35.46,35.37,35.43,17600.0
2009-10-02 13:15:00,35.43,35.43,35.37,35.4,12300.0,35.43,35.43,35.37,35.4,12300.0
2009-10-02 13:20:00,35.4,35.4,35.29,35.32,16100.0,35.4,35.4,35.29,35.32,16100.0
2009-10-02 13:25:00,35.32,35.34,35.26,35.26,17000.0,35.32,35.34,35.26,35.26,17000.0
2009-10-02 13:30:00,35.27,35.32,35.23,35.25,27900.0,35.27,35.32,35.23,35.25,27900.0
2009-10-02 13:35:00,35.23,35.25,35.17,35.19,15300.0,35.23,35.25,35.17,35.19,15300.0
2009-10-02 13:40:00,35.19,35.19,35.09,35.1,32300.0,35.19,35.19,35.09,35.1,32300.0
2009-10-02 13:45:00,35.1,35.15,35.08,35.13,25200.0,35.1,35.15,35.08,35.13,25200.0
2009-10-02 13:50:00,35.13,35.13,35.1,35.11,8600.0,35.13,35.13,35.1,35.11,8600.0
2009-10-02 13:55:00,35.13,35.15,35.07,35.07,13500.0,35.13,35.15,35.07,35.07,13500.0
2009-10-02 14:00:00,35.09,35.09,34.96,34.97,57000.0,35.09,35.09,34.96,34.97,57000.0
2009-10-02 14:05:00,34.97,34.99,34.87,34.91,29800.0,34.97,34.99,34.87,34.91,29800.0
2009-10-02 14:10:00,34.9,35.0,34.9,34.98,9400.0,34.9,35.0,34.9,34.98,9400.0
2009-10-02 14:15:00,34.98,35.03,34.98,35.0,18200.0,34.98,35.03,34.98,35.0,18200.0
2009-10-02 14:20:00,35.0,35.0,34.94,34.99,18800.0,35.0,35.0,34.94,34.99,18800.0
2009-10-02 14:25:00,34.99,35.0,34.93,34.95,9500.0,34.99,35.0,34.93,34.95,9500.0
2009-10-02 14:30:00,34.95,35.0,34.94,34.99,11200.0,34.95,35.0,34.94,34.99,11200.0
2009-10-02 14:35:00,34.99,35.05,34.97,35.02,17600.0,34.99,35.05,34.97,35.02,17600.0
2009-10-02 14:40:00,35.02,35.02,34.98,35.0,22100.0,35.02,35.02,34.98,35.0,22100.0
2009-10-02 14:45:00,35.0,35.05,35.0,35.03,36500.0,35.0,35.05,35.0,35.03,36500.0
2009-10-02 14:50:00,35.04,35.08,35.01,35.01,21700.0,35.04,35.08,35.01,35.01,21700.0
2009-10-02 14:55:00,35.02,35.09,35.01,35.08,24700.0,35.02,35.09,35.01,35.08,24700.0
2009-10-02 15:00:00,35.09,35.09,35.02,35.06,26100.0,35.09,35.09,35.02,35.06,26100.0
2009-10-02 15:05:00,35.08,35.16,35.07,35.15,24900.0,35.08,35.16,35.07,35.15,24900.0
2009-10-02 15:10:00,35.16,35.17,35.11,35.14,12900.0,35.16,35.17,35.11,35.14,12900.0
2009-10-02 15:15:00,35.14,35.15,35.08,35.13,12100.0,35.14,35.15,35.08,35.13,12100.0
2009-10-02 15:20:00,35.12,35.15,35.1,35.15,13000.0,35.12,35.15,35.1,35.15,13000.0
2009-10-02 15:25:00,35.15,35.19,35.12,35.19,19800.0,35.15,35.19,35.12,35.19,19800.0
2009-10-02 15:30:00,35.18,35.26,35.18,35.25,28500.0,35.18,35.26,35.18,35.25,28500.0
2009-10-02 15:35:00,35.25,35.26,35.19,35.2,50200.0,35.25,35.26,35.19,35.2,50200.0
2009-10-02 15:40:00,35.2,35.2,35.1,35.13,61400.0,35.2,35.2,35.1,35.13,61400.0
2009-10-02 15:45:00,35.14,35.19,35.13,35.14,40600.0,35.14,35.19,35.13,35.14,40600.0
2009-10-02 15:50:00,35.15,35.15,34.98,35.04,85300.0,35.15,35.15,34.98,35.04,85300.0
2009-10-02 15:55:00,35.04,35.06,34.98,35.0,115100.0,35.04,35.06,34.98,35.0,115100.0
2009-10-05 09:30:00,35.02,35.04,34.46,34.69,39300.0,35.02,35.04,34.46,34.69,39300.0
2009-10-05 09:35:00,34.69,34.7,34.58,34.62,28800.0,34.69,34.7,34.58,34.62,28800.0
2009-10-05 09:40:00,34.63,34.81,34.61,34.78,36200.0,34.63,34.81,34.61,34.78,36200.0
2009-10-05 09:45:00,34.76,35.11,34.75,34.96,166800.0,34.76,35.11,34.75,34.96,166800.0
2009-10-05 09:50:00,34.96,35.23,34.94,35.17,114500.0,34.96,35.23,34.94,35.17,114500.0
2009-10-05 09:55:00,35.17,35.37,34.69,34.89,160300.0,35.17,35.37,34.69,34.89,160300.0
2009-10-05 10:00:00,34.86,34.96,34.61,34.63,81000.0,34.86,34.96,34.61,34.63,81000.0
2009-10-05 10:05:00,34.64,34.79,34.42,34.5,80100.0,34.64,34.79,34.42,34.5,80100.0
2009-10-05 10:10:00,34.5,34.53,34.28,34.31,92100.0,34.5,34.53,34.28,34.31,92100.0
2009-10-05 10:15:00,34.31,34.61,34.31,34.52,45300.0,34.31,34.61,34.31,34.52,45300.0
2009-10-05 10:20:00,34.5,34.52,34.3,34.47,31200.0,34.5,34.52,34.3,34.47,31200.0
2009-10-05 10:25:00,34.46,34.5,34.23,34.5,56500.0,34.46,34.5,34.23,34.5,56500.0
2009-10-05 10:30:00,34.5,34.5,34.43,34.47,21600.0,34.5,34.5,34.43,34.47,21600.0
2009-10-05 10:35:00,34.49,34.58,34.47,34.51,35600.0,34.49,34.58,34.47,34.51,35600.0
2009-10-05 10:40:00,34.5,34.65,34.5,34.63,26000.0,34.5,34.65,34.5,34.63,26000.0
2009-10-05 10:45:00,34.63,34.65,34.47,34.53,25400.0,34.63,34.65,34.47,34.53,25400.0
2009-10-05 10:50:00,34.53,34.57,34.48,34.5,21200.0,34.53,34.57,34.48,34.5,21200.0
2009-10-05 10:55:00,34.5,34.59,34.5,34.58,15900.0,34.5,34.59,34.5,34.58,15900.0
2009-10-05 11:00:00,34.57,34.64,34.56,34.62,19600.0,34.57,34.64,34.56,34.62,19600.0
2009-10-05 11:05:00,34.61,34.65,34.55,34.55,15000.0,34.61,34.65,34.55,34.55,15000.0
2009-10-05 11:10:00,34.56,34.58,34.55,34.58,20000.0,34.56,34.58,34.55,34.58,20000.0
2009-10-05 11:15:00,34.57,34.68,34.57,34.68,29900.0,34.57,34.68,34.57,34.68,29900.0
2009-10-05 11:20:00,34.68,34.73,34.67,34.72,23100.0,34.68,34.73,34.67,34.72,23100.0
2009-10-05 11:25:00,34.72,34.72,34.6,34.65,22900.0,34.72,34.72,34.6,34.65,22900.0
2009-10-05 11:30:00,34.65,34.71,34.5,34.51,29000.0,34.65,34.71,34.5,34.51,29000.0
2009-10-05 11:35:00,34.5,34.54,34.4,34.53,36500.0,34.5,34.54,34.4,34.53,36500.0
2009-10-05 11:40:00,34.52,34.53,34.47,34.5,15800.0,34.52,34.53,34.47,34.5,15800.0
2009-10-05 11:45:00,34.5,34.51,34.44,34.47,14200.0,34.5,34.51,34.44,34.47,14200.0
2009-10-05 11:50:00,34.47,34.55,34.47,34.5,5600.0,34.47,34.55,34.47,34.5,5600.0
2009-10-05 11:55:00,34.5,34.52,34.46,34.5,16500.0,34.5,34.52,34.46,34.5,16500.0
2009-10-05 12:00:00,34.51,34.53,34.48,34.49,12900.0,34.51,34.53,34.48,34.49,12900.0
2009-10-05 12:05:00,34.5,34.53,34.5,34.51,7400.0,34.5,34.53,34.5,34.51,7400.0
2009-10-05 12:10:00,34.52,34.53,34.5,34.52,5800.0,34.52,34.53,34.5,34.52,5800.0
2009-10-05 12:15:00,34.53,34.54,34.5,34.5,56100.0,34.53,34.54,34.5,34.5,56100.0
2009-10-05 12:20:00,34.5,34.52,34.5,34.51,5800.0,34.5,34.52,34.5,34.51,5800.0
2009-10-05 12:25:00,34.51,34.52,34.5,34.5,6500.0,34.51,34.52,34.5,34.5,6500.0
2009-10-05 12:30:00,34.5,34.52,34.5,34.51,7200.0,34.5,34.52,34.5,34.51,7200.0
2009-10-05 12:35:00,34.5,34.52,34.5,34.5,7900.0,34.5,34.52,34.5,34.5,7900.0
2009-10-05 12:40:00,34.51,34.54,34.49,34.5,22500.0,34.51,34.54,34.49,34.5,22500.0
2009-10-05 12:45:00,34.5,34.57,34.5,34.54,32500.0,34.5,34.57,34.5,34.54,32500.0
2009-10-05 12:50:00,34.54,34.54,34.49,34.49,51300.0,34.54,34.54,34.49,34.49,51300.0
2009-10-05 12:55:00,34.49,34.5,34.46,34.48,11700.0,34.49,34.5,34.46,34.48,11700.0
2009-10-05 13:00:00,34.49,34.51,34.49,34.51,20700.0,34.49,34.51,34.49,34.51,20700.0
2009-10-05 13:05:00,34.51,34.54,34.51,34.54,5500.0,34.51,34.54,34.51,34.54,5500.0
2009-10-05 13:10:00,34.53,34.54,34.5,34.52,10000.0,34.53,34.54,34.5,34.52,10000.0
2009-10-05 13:15:00,34.52,34.53,34.47,34.5,22100.0,34.52,34.53,34.47,34.5,22100.0
2009-10-05 13:20:00,34.49,34.53,34.49,34.5,18300.0,34.49,34.53,34.49,34.5,18300.0
2009-10-05 13:25:00,34.5,34.56,34.5,34.55,7000.0,34.5,34.56,34.5,34.55,7000.0
2009-10-05 13:30:00,34.56,34.58,34.51,34.54,12000.0,34.56,34.58,34.51,34.54,12000.0
2009-10-05 13:35:00,34.53,34.53,34.51,34.51,14500.0,34.53,34.53,34.51,34.51,14500.0
2009-10-05 13:40:00,34.51,34.55,34.48,34.48,27900.0,34.51,34.55,34.48,34.48,27900.0
2009-10-05 13:45:00,34.48,34.49,34.44,34.45,9100.0,34.48,34.49,34.44,34.45,9100.0
2009-10-05 13:50:00,34.44,34.47,34.44,34.46,11700.0,34.44,34.47,34.44,34.46,11700.0
2009-10-05 13:55:00,34.46,34.46,34.42,34.42,7800.0,34.46,34.46,34.42,34.42,7800.0
2009-10-05 14:00:00,34.43,34.44,34.42,34.43,12500.0,34.43,34.44,34.42,34.43,12500.0
2009-10-05 14:05:00,34.43,34.45,34.4,34.4,21600.0,34.43,34.45,34.4,34.4,21600.0
2009-10-05 14:10:00,34.4,34.4,34.34,34.38,37700.0,34.4,34.4,34.34,34.38,37700.0
2009-10-05 14:15:00,34.37,34.37,34.27,34.28,43000.0,34.37,34.37,34.27,34.28,43000.0
2009-10-05 14:20:00,34.28,34.31,34.21,34.23,46500.0,34.28,34.31,34.21,34.23,46500.0
2009-10-05 14:25:00,34.23,34.26,34.2,34.2,34000.0,34.23,34.26,34.2,34.2,34000.0
2009-10-05 14:30:00,34.21,34.26,34.2,34.2,28100.0,34.21,34.26,34.2,34.2,28100.0
2009-10-05 14:35:00,34.2,34.21,34.14,34.19,31700.0,34.2,34.21,34.14,34.19,31700.0
2009-10-05 14:40:00,34.19,34.2,34.17,34.2,13500.0,34.19,34.2,34.17,34.2,13500.0
2009-10-05 14:45:00,34.2,34.26,34.17,34.2,35000.0,34.2,34.26,34.17,34.2,35000.0
2009-10-05 14:50:00,34.2,34.2,34.16,34.2,26000.0,34.2,34.2,34.16,34.2,26000.0
2009-10-05 14:55:00,34.2,34.25,34.17,34.17,17300.0,34.2,34.25,34.17,34.17,17300.0
2009-10-05 15:00:00,34.18,34.2,34.04,34.09,92000.0,34.18,34.2,34.04,34.09,92000.0
2009-10-05 15:05:00,34.09,34.14,33.96,34.02,51700.0,34.09,34.14,33.96,34.02,51700.0
2009-10-05 15:10:00,34.03,34.13,34.03,34.04,37100.0,34.03,34.13,34.03,34.04,37100.0
2009-10-05 15:15:00,34.04,34.13,34.04,34.13,31000.0,34.04,34.13,34.04,34.13,31000.0
2009-10-05 15:20:00,34.13,34.15,34.08,34.1,25400.0,34.13,34.15,34.08,34.1,25400.0
2009-10-05 15:25:00,34.1,34.1,34.02,34.02,35200.0,34.1,34.1,34.02,34.02,35200.0
2009-10-05 15:30:00,34.02,34.03,33.94,33.98,38300.0,34.02,34.03,33.94,33.98,38300.0
2009-10-05 15:35:00,33.98,34.0,33.94,33.95,64500.0,33.98,34.0,33.94,33.95,64500.0
2009-10-05 15:40:00,33.96,33.96,33.88,33.93,55200.0,33.96,33.96,33.88,33.93,55200.0
2009-10-05 15:45:00,33.93,33.96,33.84,33.9,94200.0,33.93,33.96,33.84,33.9,94200.0
2009-10-05 15:50:00,33.9,33.92,33.83,33.92,96900.0,33.9,33.92,33.83,33.92,96900.0
2009-10-05 15:55:00,33.92,33.96,33.79,33.8,210400.0,33.92,33.96,33.79,33.8,210400.0
2009-10-06 09:30:00,34.0,34.07,33.5,33.53,37000.0,34.0,34.07,33.5,33.53,37000.0
2009-10-06 09:35:00,33.5,33.69,33.43,33.67,29800.0,33.5,33.69,33.43,33.67,29800.0
2009-10-06 09:40:00,33.66,34.01,33.66,33.83,34100.0,33.66,34.01,33.66,33.83,34100.0
2009-10-06 09:45:00,33.83,34.0,33.83,33.93,22200.0,33.83,34.0,33.83,33.93,22200.0
2009-10-06 09:50:00,33.93,34.18,33.92,34.17,24900.0,33.93,34.18,33.92,34.17,24900.0
2009-10-06 09:55:00,34.19,34.29,34.18,34.25,20600.0,34.19,34.29,34.18,34.25,20600.0
2009-10-06 10:00:00,34.23,34.48,34.18,34.47,31000.0,34.23,34.48,34.18,34.47,31000.0
2009-10-06 10:05:00,34.48,34.6,34.48,34.58,20100.0,34.48,34.6,34.48,34.58,20100.0
2009-10-06 10:10:00,34.58,34.59,34.47,34.53,26500.0,34.58,34.59,34.47,34.53,26500.0
2009-10-06 10:15:00,34.53,34.59,34.41,34.47,18700.0,34.53,34.59,34.41,34.47,18700.0
2009-10-06 10:20:00,34.47,34.56,34.39,34.53,43000.0,34.47,34.56,34.39,34.53,43000.0
2009-10-06 10:25:00,34.55,34.58,34.37,34.37,12700.0,34.55,34.58,34.37,34.37,12700.0
2009-10-06 10:30:00,34.37,34.51,34.3,34.3,12300.0,34.37,34.51,34.3,34.3,12300.0
2009-10-06 10:35:00,34.26,34.39,34.22,34.33,20400.0,34.26,34.39,34.22,34.33,20400.0
2009-10-06 10:40:00,34.33,34.36,34.31,34.35,25600.0,34.33,34.36,34.31,34.35,25600.0
2009-10-06 10:45:00,34.33,34.34,34.29,34.31,16000.0,34.33,34.34,34.29,34.31,16000.0
2009-10-06 10:50:00,34.28,34.29,34.15,34.16,17100.0,34.28,34.29,34.15,34.16,17100.0
2009-10-06 10:55:00,34.17,34.18,34.15,34.17,6600.0,34.17,34.18,34.15,34.17,6600.0
2009-10-06 11:00:00,34.17,34.17,34.08,34.09,14300.0,34.17,34.17,34.08,34.09,14300.0
2009-10-06 11:05:00,34.09,34.23,34.09,34.15,19500.0,34.09,34.23,34.09,34.15,19500.0
2009-10-06 11:10:00,34.15,34.2,34.15,34.17,5200.0,34.15,34.2,34.15,34.17,5200.0
2009-10-06 11:15:00,34.17,34.17,34.13,34.16,8000.0,34.17,34.17,34.13,34.16,8000.0
2009-10-06 11:20:00,34.15,34.15,34.0,34.0,35200.0,34.15,34.15,34.0,34.0,35200.0
2009-10-06 11:25:00,34.01,34.05,34.0,34.05,34000.0,34.01,34.05,34.0,34.05,34000.0
2009-10-06 11:30:00,34.05,34.05,33.98,33.98,12200.0,34.05,34.05,33.98,33.98,12200.0
2009-10-06 11:35:00,33.99,34.0,33.97,33.98,6700.0,33.99,34.0,33.97,33.98,6700.0
2009-10-06 11:40:00,33.99,33.99,33.84,33.85,5400.0,33.99,33.99,33.84,33.85,5400.0
2009-10-06 11:45:00,33.84,33.9,33.84,33.9,5200.0,33.84,33.9,33.84,33.9,5200.0
2009-10-06 11:50:00,33.9,33.97,33.8,33.81,16900.0,33.9,33.97,33.8,33.81,16900.0
2009-10-06 11:55:00,33.8,33.82,33.76,33.77,9400.0,33.8,33.82,33.76,33.77,9400.0
2009-10-06 12:00:00,33.77,33.77,33.67,33.67,18800.0,33.77,33.77,33.67,33.67,18800.0
2009-10-06 12:05:00,33.67,33.74,33.66,33.71,15900.0,33.67,33.74,33.66,33.71,15900.0
2009-10-06 12:10:00,33.72,33.77,33.7,33.76,13000.0,33.72,33.77,33.7,33.76,13000.0
2009-10-06 12:15:00,33.76,33.77,33.7,33.72,24700.0,33.76,33.77,33.7,33.72,24700.0
2009-10-06 12:20:00,33.72,33.87,33.72,33.87,16500.0,33.72,33.87,33.72,33.87,16500.0
2009-10-06 12:25:00,33.86,33.89,33.83,33.84,8800.0,33.86,33.89,33.83,33.84,8800.0
2009-10-06 12:30:00,33.85,33.85,33.84,33.84,4800.0,33.85,33.85,33.84,33.84,4800.0
2009-10-06 12:35:00,33.85,33.95,33.85,33.94,10500.0,33.85,33.95,33.85,33.94,10500.0
2009-10-06 12:40:00,33.94,33.97,33.94,33.95,5800.0,33.94,33.97,33.94,33.95,5800.0
2009-10-06 12:45:00,33.95,33.96,33.92,33.95,9000.0,33.95,33.96,33.92,33.95,9000.0
2009-10-06 12:50:00,33.94,33.94,33.89,33.9,18500.0,33.94,33.94,33.89,33.9,18500.0
2009-10-06 12:55:00,33.9,33.91,33.89,33.9,6500.0,33.9,33.91,33.89,33.9,6500.0
2009-10-06 13:00:00,33.89,33.92,33.87,33.92,30000.0,33.89,33.92,33.87,33.92,30000.0
2009-10-06 13:05:00,33.91,33.93,33.83,33.86,33000.0,33.91,33.93,33.83,33.86,33000.0
2009-10-06 13:10:00,33.87,33.96,33.87,33.95,4200.0,33.87,33.96,33.87,33.95,4200.0
2009-10-06 13:15:00,33.94,33.94,33.85,33.86,17900.0,33.94,33.94,33.85,33.86,17900.0
2009-10-06 13:20:00,33.86,33.87,33.8,33.8,10100.0,33.86,33.87,33.8,33.8,10100.0
2009-10-06 13:25:00,33.79,33.8,33.78,33.79,13800.0,33.79,33.8,33.78,33.79,13800.0
2009-10-06 13:30:00,33.78,33.78,33.73,33.74,21500.0,33.78,33.78,33.73,33.74,21500.0
2009-10-06 13:35:00,33.72,33.76,33.66,33.67,37400.0,33.72,33.76,33.66,33.67,37400.0
2009-10-06 13:40:00,33.66,33.68,33.59,33.65,30900.0,33.66,33.68,33.59,33.65,30900.0
2009-10-06 13:45:00,33.66,33.71,33.65,33.71,14800.0,33.66,33.71,33.65,33.71,14800.0
2009-10-06 13:50:00,33.69,33.7,33.57,33.58,13200.0,33.69,33.7,33.57,33.58,13200.0
2009-10-06 13:55:00,33.58,33.6,33.5,33.5,32200.0,33.58,33.6,33.5,33.5,32200.0
2009-10-06 14:00:00,33.5,33.52,33.48,33.51,21900.0,33.5,33.52,33.48,33.51,21900.0
2009-10-06 14:05:00,33.5,33.5,33.36,33.4,30300.0,33.5,33.5,33.36,33.4,30300.0
2009-10-06 14:10:00,33.39,33.39,33.32,33.34,30300.0,33.39,33.39,33.32,33.34,30300.0
2009-10-06 14:15:00,33.34,33.39,33.31,33.35,34000.0,33.34,33.39,33.31,33.35,34000.0
2009-10-06 14:20:00,33.33,33.35,33.19,33.29,38100.0,33.33,33.35,33.19,33.29,38100.0
2009-10-06 14:25:00,33.31,33.34,33.23,33.23,20100.0,33.31,33.34,33.23,33.23,20100.0
2009-10-06 14:30:00,33.22,33.37,33.22,33.34,27100.0,33.22,33.37,33.22,33.34,27100.0
2009-10-06 14:35:00,33.34,33.47,33.3,33.47,24600.0,33.34,33.47,33.3,33.47,24600.0
2009-10-06 14:40:00,33.47,33.51,33.44,33.51,31300.0,33.47,33.51,33.44,33.51,31300.0
2009-10-06 14:45:00,33.5,33.55,33.49,33.54,16800.0,33.5,33.55,33.49,33.54,16800.0
2009-10-06 14:50:00,33.54,33.6,33.51,33.6,19700.0,33.54,33.6,33.51,33.6,19700.0
2009-10-06 14:55:00,33.6,33.6,33.46,33.49,19900.0,33.6,33.6,33.46,33.49,19900.0
2009-10-06 15:00:00,33.49,33.55,33.47,33.51,43700.0,33.49,33.55,33.47,33.51,43700.0
2009-10-06 15:05:00,33.5,33.59,33.5,33.58,26600.0,33.5,33.59,33.5,33.58,26600.0
2009-10-06 15:10:00,33.58,33.7,33.57,33.68,42700.0,33.58,33.7,33.57,33.68,42700.0
2009-10-06 15:15:00,33.67,33.74,33.67,33.74,37000.0,33.67,33.74,33.67,33.74,37000.0
2009-10-06 15:20:00,33.74,33.74,33.7,33.74,20400.0,33.74,33.74,33.7,33.74,20400.0
2009-10-06 15:25:00,33.74,33.82,33.73,33.79,43800.0,33.74,33.82,33.73,33.79,43800.0
2009-10-06 15:30:00,33.78,33.81,33.77,33.78,30200.0,33.78,33.81,33.77,33.78,30200.0
2009-10-06 15:35:00,33.78,33.78,33.75,33.76,12700.0,33.78,33.78,33.75,33.76,12700.0
2009-10-06 15:40:00,33.77,33.77,33.74,33.76,36600.0,33.77,33.77,33.74,33.76,36600.0
2009-10-06 15:45:00,33.76,33.77,33.74,33.75,60300.0,33.76,33.77,33.74,33.75,60300.0
2009-10-06 15:50:00,33.76,33.79,33.75,33.77,39800.0,33.76,33.79,33.75,33.77,39800.0
2009-10-06 15:55:00,33.78,33.84,33.72,33.75,136900.0,33.78,33.84,33.72,33.75,136900.0
2009-10-07 09:30:00,33.73,33.83,33.58,33.6,32500.0,33.73,33.83,33.58,33.6,32500.0
2009-10-07 09:35:00,33.61,33.68,33.5,33.56,30500.0,33.61,33.68,33.5,33.56,30500.0
2009-10-07 09:40:00,33.59,33.75,33.56,33.74,29900.0,33.59,33.75,33.56,33.74,29900.0
2009-10-07 09:45:00,33.75,33.78,33.6,33.62,9400.0,33.75,33.78,33.6,33.62,9400.0
2009-10-07 09:50:00,33.62,33.68,33.5,33.58,19600.0,33.62,33.68,33.5,33.58,19600.0
2009-10-07 09:55:00,33.53,33.74,33.53,33.72,4800.0,33.53,33.74,33.53,33.72,4800.0
2009-10-07 10:00:00,33.72,33.74,33.68,33.74,13700.0,33.72,33.74,33.68,33.74,13700.0
2009-10-07 10:05:00,33.75,33.83,33.75,33.82,13000.0,33.75,33.83,33.75,33.82,13000.0
2009-10-07 10:10:00,33.83,33.83,33.77,33.77,16000.0,33.83,33.83,33.77,33.77,16000.0
2009-10-07 10:15:00,33.77,33.78,33.69,33.69,23600.0,33.77,33.78,33.69,33.69,23600.0
2009-10-07 10:20:00,33.69,33.7,33.6,33.63,9100.0,33.69,33.7,33.6,33.63,9100.0
2009-10-07 10:25:00,33.64,33.72,33.64,33.72,7600.0,33.64,33.72,33.64,33.72,7600.0
2009-10-07 10:30:00,33.72,33.78,33.68,33.7,18700.0,33.72,33.78,33.68,33.7,18700.0
2009-10-07 10:35:00,33.7,33.78,33.66,33.66,26900.0,33.7,33.78,33.66,33.66,26900.0
2009-10-07 10:40:00,33.66,33.66,33.56,33.58,7900.0,33.66,33.66,33.56,33.58,7900.0
2009-10-07 10:45:00,33.59,33.59,33.47,33.5,24200.0,33.59,33.59,33.47,33.5,24200.0
2009-10-07 10:50:00,33.5,33.6,33.49,33.58,8000.0,33.5,33.6,33.49,33.58,8000.0
2009-10-07 10:55:00,33.58,33.59,33.55,33.58,6300.0,33.58,33.59,33.55,33.58,6300.0
2009-10-07 11:00:00,33.59,33.61,33.56,33.56,27200.0,33.59,33.61,33.56,33.56,27200.0
2009-10-07 11:05:00,33.56,33.58,33.56,33.56,10100.0,33.56,33.58,33.56,33.56,10100.0
2009-10-07 11:10:00,33.56,33.6,33.56,33.58,17100.0,33.56,33.6,33.56,33.58,17100.0
2009-10-07 11:15:00,33.59,33.65,33.59,33.65,4900.0,33.59,33.65,33.59,33.65,4900.0
2009-10-07 11:20:00,33.65,33.74,33.65,33.72,12800.0,33.65,33.74,33.65,33.72,12800.0
2009-10-07 11:25:00,33.72,33.73,33.58,33.65,21500.0,33.72,33.73,33.58,33.65,21500.0
2009-10-07 11:30:00,33.65,33.66,33.64,33.65,14200.0,33.65,33.66,33.64,33.65,14200.0
2009-10-07 11:35:00,33.65,33.67,33.64,33.65,12300.0,33.65,33.67,33.64,33.65,12300.0
2009-10-07 11:40:00,33.65,33.71,33.65,33.71,58000.0,33.65,33.71,33.65,33.71,58000.0
2009-10-07 11:45:00,33.71,33.76,33.7,33.76,50100.0,33.71,33.76,33.7,33.76,50100.0
2009-10-07 11:50:00,33.75,33.8,33.75,33.79,10200.0,33.75,33.8,33.75,33.79,10200.0
2009-10-07 11:55:00,33.79,33.79,33.66,33.69,25800.0,33.79,33.79,33.66,33.69,25800.0
2009-10-07 12:00:00,33.69,33.72,33.68,33.71,10600.0,33.69,33.72,33.68,33.71,10600.0
2009-10-07 12:05:00,33.72,33.72,33.69,33.72,20300.0,33.72,33.72,33.69,33.72,20300.0
2009-10-07 12:10:00,33.72,33.73,33.71,33.72,4800.0,33.72,33.73,33.71,33.72,4800.0
2009-10-07 12:15:00,33.72,33.77,33.71,33.76,14500.0,33.72,33.77,33.71,33.76,14500.0
2009-10-07 12:20:00,33.75,33.81,33.72,33.75,31300.0,33.75,33.81,33.72,33.75,31300.0
2009-10-07 12:25:00,33.76,33.83,33.76,33.78,39800.0,33.76,33.83,33.76,33.78,39800.0
2009-10-07 12:30:00,33.78,33.79,33.7,33.78,51100.0,33.78,33.79,33.7,33.78,51100.0
2009-10-07 12:35:00,33.79,33.83,33.74,33.79,52500.0,33.79,33.83,33.74,33.79,52500.0
2009-10-07 12:40:00,33.79,33.85,33.75,33.82,14600.0,33.79,33.85,33.75,33.82,14600.0
2009-10-07 12:45:00,33.81,33.86,33.79,33.86,18500.0,33.81,33.86,33.79,33.86,18500.0
2009-10-07 12:50:00,33.87,33.9,33.85,33.87,16100.0,33.87,33.9,33.85,33.87,16100.0
2009-10-07 12:55:00,33.86,33.86,33.8,33.81,7400.0,33.86,33.86,33.8,33.81,7400.0
2009-10-07 13:00:00,33.81,33.83,33.8,33.81,4600.0,33.81,33.83,33.8,33.81,4600.0
2009-10-07 13:05:00,33.81,33.81,33.75,33.78,6400.0,33.81,33.81,33.75,33.78,6400.0
2009-10-07 13:10:00,33.78,33.85,33.77,33.82,11100.0,33.78,33.85,33.77,33.82,11100.0
2009-10-07 13:15:00,33.82,33.83,33.77,33.78,19300.0,33.82,33.83,33.77,33.78,19300.0
2009-10-07 13:20:00,33.78,33.79,33.73,33.78,18100.0,33.78,33.79,33.73,33.78,18100.0
2009-10-07 13:25:00,33.78,33.85,33.77,33.84,15800.0,33.78,33.85,33.77,33.84,15800.0
2009-10-07 13:30:00,33.85,33.85,33.8,33.8,6500.0,33.85,33.85,33.8,33.8,6500.0
2009-10-07 13:35:00,33.8,33.98,33.79,33.85,61000.0,33.8,33.98,33.79,33.85,61000.0
2009-10-07 13:40:00,33.85,33.86,33.85,33.85,6000.0,33.85,33.86,33.85,33.85,6000.0
2009-10-07 13:45:00,33.85,33.87,33.84,33.85,18100.0,33.85,33.87,33.84,33.85,18100.0
2009-10-07 13:50:00,33.85,33.93,33.82,33.82,38900.0,33.85,33.93,33.82,33.82,38900.0
2009-10-07 13:55:00,33.82,33.84,33.79,33.84,4800.0,33.82,33.84,33.79,33.84,4800.0
2009-10-07 14:00:00,33.85,33.85,33.8,33.82,7200.0,33.85,33.85,33.8,33.82,7200.0
2009-10-07 14:05:00,33.82,33.83,33.8,33.8,5200.0,33.82,33.83,33.8,33.8,5200.0
2009-10-07 14:10:00,33.79,33.81,33.79,33.8,25500.0,33.79,33.81,33.79,33.8,25500.0
2009-10-07 14:15:00,33.79,33.8,33.79,33.79,4000.0,33.79,33.8,33.79,33.79,4000.0
2009-10-07 14:20:00,33.79,33.8,33.77,33.79,13600.0,33.79,33.8,33.77,33.79,13600.0
2009-10-07 14:25:00,33.79,33.8,33.78,33.79,7800.0,33.79,33.8,33.78,33.79,7800.0
2009-10-07 14:30:00,33.79,33.8,33.79,33.79,1900.0,33.79,33.8,33.79,33.79,1900.0
2009-10-07 14:35:00,33.8,33.81,33.78,33.8,14200.0,33.8,33.81,33.78,33.8,14200.0
2009-10-07 14:40:00,33.81,33.88,33.81,33.87,16500.0,33.81,33.88,33.81,33.87,16500.0
2009-10-07 14:45:00,33.88,33.95,33.87,33.94,27500.0,33.88,33.95,33.87,33.94,27500.0
2009-10-07 14:50:00,33.94,34.06,33.93,34.05,95100.0,33.94,34.06,33.93,34.05,95100.0
2009-10-07 14:55:00,34.06,34.14,34.05,34.11,89700.0,34.06,34.14,34.05,34.11,89700.0
2009-10-07 15:00:00,34.11,34.11,34.1,34.11,25000.0,34.11,34.11,34.1,34.11,25000.0
2009-10-07 15:05:00,34.1,34.11,34.07,34.07,10800.0,34.1,34.11,34.07,34.07,10800.0
2009-10-07 15:10:00,34.08,34.1,34.05,34.06,12700.0,34.08,34.1,34.05,34.06,12700.0
2009-10-07 15:15:00,34.06,34.06,34.0,34.01,23300.0,34.06,34.06,34.0,34.01,23300.0
2009-10-07 15:20:00,34.01,34.02,33.89,33.91,43000.0,34.01,34.02,33.89,33.91,43000.0
2009-10-07 15:25:00,33.9,33.92,33.88,33.89,19700.0,33.9,33.92,33.88,33.89,19700.0
2009-10-07 15:30:00,33.89,33.91,33.86,33.86,15600.0,33.89,33.91,33.86,33.86,15600.0
2009-10-07 15:35:00,33.86,33.93,33.86,33.91,21300.0,33.86,33.93,33.86,33.91,21300.0
2009-10-07 15:40:00,33.91,33.92,33.85,33.85,28000.0,33.91,33.92,33.85,33.85,28000.0
2009-10-07 15:45:00,33.85,33.85,33.83,33.84,24900.0,33.85,33.85,33.83,33.84,24900.0
2009-10-07 15:50:00,33.85,33.88,33.84,33.87,66300.0,33.85,33.88,33.84,33.87,66300.0
2009-10-07 15:55:00,33.88,33.88,33.69,33.75,179400.0,33.88,33.88,33.69,33.75,179400.0
2009-10-08 09:30:00,34.12,34.14,33.75,33.84,122400.0,34.12,34.14,33.75,33.84,122400.0
2009-10-08 09:35:00,33.81,33.88,33.78,33.83,23300.0,33.81,33.88,33.78,33.83,23300.0
2009-10-08 09:40:00,33.83,33.85,33.75,33.85,22100.0,33.83,33.85,33.75,33.85,22100.0
2009-10-08 09:45:00,33.83,33.86,33.8,33.85,15400.0,33.83,33.86,33.8,33.85,15400.0
2009-10-08 09:50:00,33.85,33.85,33.69,33.72,35900.0,33.85,33.85,33.69,33.72,35900.0
2009-10-08 09:55:00,33.72,33.72,33.63,33.64,17100.0,33.72,33.72,33.63,33.64,17100.0
2009-10-08 10:00:00,33.65,33.65,33.57,33.6,11000.0,33.65,33.65,33.57,33.6,11000.0
2009-10-08 10:05:00,33.6,33.66,33.54,33.65,20400.0,33.6,33.66,33.54,33.65,20400.0
2009-10-08 10:10:00,33.65,33.67,33.64,33.66,14300.0,33.65,33.67,33.64,33.66,14300.0
2009-10-08 10:15:00,33.66,33.9,33.65,33.67,36500.0,33.66,33.9,33.65,33.67,36500.0
2009-10-08 10:20:00,33.67,33.67,33.57,33.59,21200.0,33.67,33.67,33.57,33.59,21200.0
2009-10-08 10:25:00,33.59,33.64,33.56,33.59,23500.0,33.59,33.64,33.56,33.59,23500.0
2009-10-08 10:30:00,33.59,33.62,33.58,33.59,10600.0,33.59,33.62,33.58,33.59,10600.0
2009-10-08 10:35:00,33.59,33.61,33.57,33.6,15800.0,33.59,33.61,33.57,33.6,15800.0
2009-10-08 10:40:00,33.61,33.66,33.61,33.63,8000.0,33.61,33.66,33.61,33.63,8000.0
2009-10-08 10:45:00,33.64,33.65,33.64,33.65,16000.0,33.64,33.65,33.64,33.65,16000.0
2009-10-08 10:50:00,33.64,33.65,33.59,33.59,29700.0,33.64,33.65,33.59,33.59,29700.0
2009-10-08 10:55:00,33.6,33.67,33.59,33.66,53500.0,33.6,33.67,33.59,33.66,53500.0
2009-10-08 11:00:00,33.65,33.65,33.64,33.65,7400.0,33.65,33.65,33.64,33.65,7400.0
2009-10-08 11:05:00,33.64,33.66,33.64,33.66,4300.0,33.64,33.66,33.64,33.66,4300.0
2009-10-08 11:10:00,33.66,33.73,33.66,33.7,13300.0,33.66,33.73,33.66,33.7,13300.0
2009-10-08 11:15:00,33.71,33.71,33.65,33.65,9500.0,33.71,33.71,33.65,33.65,9500.0
2009-10-08 11:20:00,33.65,33.79,33.65,33.74,37800.0,33.65,33.79,33.65,33.74,37800.0
2009-10-08 11:25:00,33.73,33.73,33.68,33.69,21100.0,33.73,33.73,33.68,33.69,21100.0
2009-10-08 11:30:00,33.71,33.78,33.67,33.67,19000.0,33.71,33.78,33.67,33.67,19000.0
2009-10-08 11:35:00,33.67,33.68,33.64,33.68,14600.0,33.67,33.68,33.64,33.68,14600.0
2009-10-08 11:40:00,33.71,33.75,33.67,33.68,14900.0,33.71,33.75,33.67,33.68,14900.0
2009-10-08 11:45:00,33.67,33.71,33.65,33.65,16800.0,33.67,33.71,33.65,33.65,16800.0
2009-10-08 11:50:00,33.65,33.7,33.64,33.7,5500.0,33.65,33.7,33.64,33.7,5500.0
2009-10-08 11:55:00,33.7,33.7,33.67,33.7,14100.0,33.7,33.7,33.67,33.7,14100.0
2009-10-08 12:00:00,33.69,33.7,33.64,33.64,7800.0,33.69,33.7,33.64,33.64,7800.0
2009-10-08 12:05:00,33.64,33.65,33.63,33.64,12100.0,33.64,33.65,33.63,33.64,12100.0
2009-10-08 12:10:00,33.64,33.68,33.64,33.67,13300.0,33.64,33.68,33.64,33.67,13300.0
2009-10-08 12:15:00,33.67,33.72,33.66,33.71,14400.0,33.67,33.72,33.66,33.71,14400.0
2009-10-08 12:20:00,33.72,33.79,33.71,33.78,8700.0,33.72,33.79,33.71,33.78,8700.0
2009-10-08 12:25:00,33.78,33.82,33.77,33.78,14100.0,33.78,33.82,33.77,33.78,14100.0
2009-10-08 12:30:00,33.79,33.8,33.76,33.76,10100.0,33.79,33.8,33.76,33.76,10100.0
2009-10-08 12:35:00,33.76,33.76,33.75,33.75,7100.0,33.76,33.76,33.75,33.75,7100.0
2009-10-08 12:40:00,33.75,33.8,33.75,33.8,13300.0,33.75,33.8,33.75,33.8,13300.0
2009-10-08 12:45:00,33.79,33.8,33.79,33.8,6100.0,33.79,33.8,33.79,33.8,6100.0
2009-10-08 12:50:00,33.8,33.8,33.79,33.79,4500.0,33.8,33.8,33.79,33.79,4500.0
2009-10-08 12:55:00,33.8,33.8,33.77,33.77,12100.0,33.8,33.8,33.77,33.77,12100.0
2009-10-08 13:00:00,33.76,33.76,33.67,33.67,22600.0,33.76,33.76,33.67,33.67,22600.0
2009-10-08 13:05:00,33.67,33.68,33.6,33.6,32100.0,33.67,33.68,33.6,33.6,32100.0
2009-10-08 13:10:00,33.6,33.61,33.46,33.46,63700.0,33.6,33.61,33.46,33.46,63700.0
2009-10-08 13:15:00,33.46,33.5,33.4,33.46,16900.0,33.46,33.5,33.4,33.46,16900.0
2009-10-08 13:20:00,33.45,33.47,33.42,33.47,13500.0,33.45,33.47,33.42,33.47,13500.0
2009-10-08 13:25:00,33.47,33.54,33.47,33.53,18100.0,33.47,33.54,33.47,33.53,18100.0
2009-10-08 13:30:00,33.54,33.56,33.47,33.47,42400.0,33.54,33.56,33.47,33.47,42400.0
2009-10-08 13:35:00,33.48,33.51,33.4,33.41,20600.0,33.48,33.51,33.4,33.41,20600.0
2009-10-08 13:40:00,33.41,33.46,33.37,33.4,22000.0,33.41,33.46,33.37,33.4,22000.0
2009-10-08 13:45:00,33.4,33.42,33.37,33.37,10500.0,33.4,33.42,33.37,33.37,10500.0
2009-10-08 13:50:00,33.38,33.44,33.37,33.4,7700.0,33.38,33.44,33.37,33.4,7700.0
2009-10-08 13:55:00,33.4,33.44,33.37,33.44,11900.0,33.4,33.44,33.37,33.44,11900.0
2009-10-08 14:00:00,33.44,33.44,33.35,33.35,14500.0,33.44,33.44,33.35,33.35,14500.0
2009-10-08 14:05:00,33.36,33.36,33.27,33.27,23600.0,33.36,33.36,33.27,33.27,23600.0
2009-10-08 14:10:00,33.27,33.29,33.24,33.25,44300.0,33.27,33.29,33.24,33.25,44300.0
2009-10-08 14:15:00,33.26,33.3,33.25,33.28,11700.0,33.26,33.3,33.25,33.28,11700.0
2009-10-08 14:20:00,33.29,33.29,33.24,33.27,16700.0,33.29,33.29,33.24,33.27,16700.0
2009-10-08 14:25:00,33.28,33.31,33.26,33.28,19600.0,33.28,33.31,33.26,33.28,19600.0
2009-10-08 14:30:00,33.29,33.29,33.26,33.28,16100.0,33.29,33.29,33.26,33.28,16100.0
2009-10-08 14:35:00,33.29,33.29,33.25,33.26,13000.0,33.29,33.29,33.25,33.26,13000.0
2009-10-08 14:40:00,33.26,33.28,33.24,33.25,28900.0,33.26,33.28,33.24,33.25,28900.0
2009-10-08 14:45:00,33.26,33.34,33.26,33.34,28500.0,33.26,33.34,33.26,33.34,28500.0
2009-10-08 14:50:00,33.34,33.38,33.33,33.36,18500.0,33.34,33.38,33.33,33.36,18500.0
2009-10-08 14:55:00,33.36,33.37,33.3,33.31,56600.0,33.36,33.37,33.3,33.31,56600.0
2009-10-08 15:00:00,33.31,33.37,33.31,33.35,77000.0,33.31,33.37,33.31,33.35,77000.0
2009-10-08 15:05:00,33.35,33.36,33.32,33.35,26100.0,33.35,33.36,33.32,33.35,26100.0
2009-10-08 15:10:00,33.36,33.36,33.32,33.32,22600.0,33.36,33.36,33.32,33.32,22600.0
2009-10-08 15:15:00,33.33,33.33,33.27,33.3,58600.0,33.33,33.33,33.27,33.3,58600.0
2009-10-08 15:20:00,33.3,33.32,33.27,33.3,34200.0,33.3,33.32,33.27,33.3,34200.0
2009-10-08 15:25:00,33.3,33.3,33.16,33.18,44800.0,33.3,33.3,33.16,33.18,44800.0
2009-10-08 15:30:00,33.18,33.18,33.11,33.11,45200.0,33.18,33.18,33.11,33.11,45200.0
2009-10-08 15:35:00,33.12,33.12,33.03,33.06,63500.0,33.12,33.12,33.03,33.06,63500.0
2009-10-08 15:40:00,33.05,33.06,33.03,33.04,34700.0,33.05,33.06,33.03,33.04,34700.0
2009-10-08 15:45:00,33.04,33.06,33.0,33.05,79700.0,33.04,33.06,33.0,33.05,79700.0
2009-10-08 15:50:00,33.05,33.11,33.05,33.06,138000.0,33.05,33.11,33.05,33.06,138000.0
2009-10-08 15:55:00,33.07,33.16,33.03,33.15,215700.0,33.07,33.16,33.03,33.15,215700.0
2009-10-09 09:30:00,33.14,33.31,33.07,33.19,41500.0,33.14,33.31,33.07,33.19,41500.0
2009-10-09 09:35:00,33.19,33.24,33.14,33.14,19200.0,33.19,33.24,33.14,33.14,19200.0
2009-10-09 09:40:00,33.16,33.23,33.1,33.13,32500.0,33.16,33.23,33.1,33.13,32500.0
2009-10-09 09:45:00,33.14,33.15,33.05,33.06,33500.0,33.14,33.15,33.05,33.06,33500.0
2009-10-09 09:50:00,33.06,33.07,32.87,32.87,50200.0,33.06,33.07,32.87,32.87,50200.0
2009-10-09 09:55:00,32.89,33.0,32.88,32.99,64100.0,32.89,33.0,32.88,32.99,64100.0
2009-10-09 10:00:00,33.0,33.13,32.99,33.12,26200.0,33.0,33.13,32.99,33.12,26200.0
2009-10-09 10:05:00,33.13,33.15,33.04,33.1,35600.0,33.13,33.15,33.04,33.1,35600.0
2009-10-09 10:10:00,33.12,33.26,33.1,33.25,41400.0,33.12,33.26,33.1,33.25,41400.0
2009-10-09 10:15:00,33.26,33.32,33.25,33.32,15700.0,33.26,33.32,33.25,33.32,15700.0
2009-10-09 10:20:00,33.3,33.32,33.24,33.27,8500.0,33.3,33.32,33.24,33.27,8500.0
2009-10-09 10:25:00,33.27,33.36,33.23,33.24,14400.0,33.27,33.36,33.23,33.24,14400.0
2009-10-09 10:30:00,33.24,33.25,33.18,33.21,51000.0,33.24,33.25,33.18,33.21,51000.0
2009-10-09 10:35:00,33.23,33.23,33.19,33.21,47200.0,33.23,33.23,33.19,33.21,47200.0
2009-10-09 10:40:00,33.21,33.23,33.14,33.15,26800.0,33.21,33.23,33.14,33.15,26800.0
2009-10-09 10:45:00,33.16,33.23,33.15,33.2,8100.0,33.16,33.23,33.15,33.2,8100.0
2009-10-09 10:50:00,33.2,33.3,33.19,33.3,11500.0,33.2,33.3,33.19,33.3,11500.0
2009-10-09 10:55:00,33.3,33.34,33.29,33.29,42800.0,33.3,33.34,33.29,33.29,42800.0
2009-10-09 11:00:00,33.3,33.33,33.24,33.24,13600.0,33.3,33.33,33.24,33.24,13600.0
2009-10-09 11:05:00,33.24,33.26,33.23,33.23,8300.0,33.24,33.26,33.23,33.23,8300.0
2009-10-09 11:10:00,33.23,33.3,33.23,33.28,17000.0,33.23,33.3,33.23,33.28,17000.0
2009-10-09 11:15:00,33.28,33.31,33.28,33.3,68300.0,33.28,33.31,33.28,33.3,68300.0
2009-10-09 11:20:00,33.31,33.4,33.31,33.39,16300.0,33.31,33.4,33.31,33.39,16300.0
2009-10-09 11:25:00,33.4,33.52,33.4,33.51,57100.0,33.4,33.52,33.4,33.51,57100.0
2009-10-09 11:30:00,33.51,33.65,33.45,33.64,34400.0,33.51,33.65,33.45,33.64,34400.0
2009-10-09 11:35:00,33.63,33.64,33.46,33.46,16500.0,33.63,33.64,33.46,33.46,16500.0
2009-10-09 11:40:00,33.46,33.46,33.37,33.37,5800.0,33.46,33.46,33.37,33.37,5800.0
2009-10-09 11:45:00,33.37,33.41,33.35,33.4,7600.0,33.37,33.41,33.35,33.4,7600.0
2009-10-09 11:50:00,33.4,33.4,33.38,33.38,3700.0,33.4,33.4,33.38,33.38,3700.0
2009-10-09 11:55:00,33.37,33.37,33.34,33.34,1500.0,33.37,33.37,33.34,33.34,1500.0
2009-10-09 12:00:00,33.34,33.38,33.3,33.3,15500.0,33.34,33.38,33.3,33.3,15500.0
2009-10-09 12:05:00,33.3,33.33,33.3,33.32,8000.0,33.3,33.33,33.3,33.32,8000.0
2009-10-09 12:10:00,33.32,33.34,33.3,33.34,9700.0,33.32,33.34,33.3,33.34,9700.0
2009-10-09 12:15:00,33.35,33.35,33.3,33.3,7500.0,33.35,33.35,33.3,33.3,7500.0
2009-10-09 12:20:00,33.3,33.31,33.3,33.3,8400.0,33.3,33.31,33.3,33.3,8400.0
2009-10-09 12:25:00,33.3,33.31,33.3,33.3,24800.0,33.3,33.31,33.3,33.3,24800.0
2009-10-09 12:30:00,33.3,33.32,33.28,33.3,17700.0,33.3,33.32,33.28,33.3,17700.0
2009-10-09 12:35:00,33.3,33.31,33.27,33.28,8700.0,33.3,33.31,33.27,33.28,8700.0
2009-10-09 12:40:00,33.28,33.35,33.27,33.34,58700.0,33.28,33.35,33.27,33.34,58700.0
2009-10-09 12:45:00,33.34,33.37,33.34,33.36,11900.0,33.34,33.37,33.34,33.36,11900.0
2009-10-09 12:50:00,33.35,33.39,33.34,33.36,9200.0,33.35,33.39,33.34,33.36,9200.0
2009-10-09 12:55:00,33.36,33.36,33.35,33.35,6300.0,33.36,33.36,33.35,33.35,6300.0
2009-10-09 13:00:00,33.36,33.36,33.31,33.31,22400.0,33.36,33.36,33.31,33.31,22400.0
2009-10-09 13:05:00,33.33,33.33,33.32,33.32,1400.0,33.33,33.33,33.32,33.32,1400.0
2009-10-09 13:10:00,33.32,33.33,33.31,33.32,6400.0,33.32,33.33,33.31,33.32,6400.0
2009-10-09 13:15:00,33.32,33.39,33.31,33.37,18500.0,33.32,33.39,33.31,33.37,18500.0
2009-10-09 13:20:00,33.37,33.49,33.37,33.48,7500.0,33.37,33.49,33.37,33.48,7500.0
2009-10-09 13:25:00,33.49,33.5,33.48,33.5,6200.0,33.49,33.5,33.48,33.5,6200.0
2009-10-09 13:30:00,33.5,33.5,33.46,33.47,16400.0,33.5,33.5,33.46,33.47,16400.0
2009-10-09 13:35:00,33.47,33.47,33.4,33.41,6500.0,33.47,33.47,33.4,33.41,6500.0
2009-10-09 13:40:00,33.41,33.42,33.37,33.39,9700.0,33.41,33.42,33.37,33.39,9700.0
2009-10-09 13:45:00,33.38,33.43,33.37,33.42,11200.0,33.38,33.43,33.37,33.42,11200.0
2009-10-09 13:50:00,33.42,33.45,33.42,33.44,9900.0,33.42,33.45,33.42,33.44,9900.0
2009-10-09 13:55:00,33.44,33.51,33.41,33.51,57000.0,33.44,33.51,33.41,33.51,57000.0
2009-10-09 14:00:00,33.5,33.52,33.5,33.51,16900.0,33.5,33.52,33.5,33.51,16900.0
2009-10-09 14:05:00,33.51,33.52,33.49,33.5,21400.0,33.51,33.52,33.49,33.5,21400.0
2009-10-09 14:10:00,33.51,33.56,33.5,33.56,29500.0,33.51,33.56,33.5,33.56,29500.0
2009-10-09 14:15:00,33.55,33.56,33.5,33.5,16500.0,33.55,33.56,33.5,33.5,16500.0
2009-10-09 14:20:00,33.5,33.51,33.5,33.5,8800.0,33.5,33.51,33.5,33.5,8800.0
2009-10-09 14:25:00,33.5,33.51,33.49,33.49,13600.0,33.5,33.51,33.49,33.49,13600.0
2009-10-09 14:30:00,33.49,33.51,33.49,33.5,111500.0,33.49,33.51,33.49,33.5,111500.0
2009-10-09 14:35:00,33.5,33.52,33.5,33.52,13200.0,33.5,33.52,33.5,33.52,13200.0
2009-10-09 14:40:00,33.51,33.57,33.51,33.55,13400.0,33.51,33.57,33.51,33.55,13400.0
2009-10-09 14:45:00,33.55,33.65,33.55,33.64,69400.0,33.55,33.65,33.55,33.64,69400.0
2009-10-09 14:50:00,33.64,33.65,33.6,33.6,13500.0,33.64,33.65,33.6,33.6,13500.0
2009-10-09 14:55:00,33.6,33.63,33.59,33.6,17900.0,33.6,33.63,33.59,33.6,17900.0
2009-10-09 15:00:00,33.62,33.77,33.62,33.72,71700.0,33.62,33.77,33.62,33.72,71700.0
2009-10-09 15:05:00,33.72,33.82,33.72,33.79,81500.0,33.72,33.82,33.72,33.79,81500.0
2009-10-09 15:10:00,33.8,33.84,33.8,33.81,36400.0,33.8,33.84,33.8,33.81,36400.0
2009-10-09 15:15:00,33.81,33.81,33.77,33.79,24300.0,33.81,33.81,33.77,33.79,24300.0
2009-10-09 15:20:00,33.79,33.79,33.75,33.75,54000.0,33.79,33.79,33.75,33.75,54000.0
2009-10-09 15:25:00,33.75,33.76,33.74,33.75,40100.0,33.75,33.76,33.74,33.75,40100.0
2009-10-09 15:30:00,33.75,33.76,33.73,33.73,23300.0,33.75,33.76,33.73,33.73,23300.0
2009-10-09 15:35:00,33.73,33.76,33.69,33.76,66700.0,33.73,33.76,33.69,33.76,66700.0
2009-10-09 15:40:00,33.77,33.77,33.71,33.71,18400.0,33.77,33.77,33.71,33.71,18400.0
2009-10-09 15:45:00,33.71,33.72,33.67,33.71,110400.0,33.71,33.72,33.67,33.71,110400.0
2009-10-09 15:50:00,33.7,33.76,33.69,33.71,61800.0,33.7,33.76,33.69,33.71,61800.0
2009-10-09 15:55:00,33.71,33.75,33.69,33.75,59800.0,33.71,33.75,33.69,33.75,59800.0
2009-10-12 09:30:00,34.0,34.0,33.69,33.72,21300.0,34.0,34.0,33.69,33.72,21300.0
2009-10-12 09:35:00,33.73,33.79,33.52,33.52,12600.0,33.73,33.79,33.52,33.52,12600.0
2009-10-12 09:40:00,33.52,33.71,33.46,33.69,63900.0,33.52,33.71,33.46,33.69,63900.0
2009-10-12 09:45:00,33.7,33.74,33.65,33.7,21200.0,33.7,33.74,33.65,33.7,21200.0
2009-10-12 09:50:00,33.7,33.76,33.66,33.73,9000.0,33.7,33.76,33.66,33.73,9000.0
2009-10-12 09:55:00,33.72,33.8,33.72,33.8,3300.0,33.72,33.8,33.72,33.8,3300.0
2009-10-12 10:00:00,33.77,33.92,33.76,33.9,13800.0,33.77,33.92,33.76,33.9,13800.0
2009-10-12 10:05:00,33.91,33.93,33.87,33.93,6900.0,33.91,33.93,33.87,33.93,6900.0
2009-10-12 10:10:00,33.93,34.03,33.91,34.03,10600.0,33.93,34.03,33.91,34.03,10600.0
2009-10-12 10:15:00,34.02,34.08,34.01,34.08,68600.0,34.02,34.08,34.01,34.08,68600.0
2009-10-12 10:20:00,34.08,34.08,33.95,33.97,16100.0,34.08,34.08,33.95,33.97,16100.0
2009-10-12 10:25:00,33.97,33.99,33.96,33.99,38600.0,33.97,33.99,33.96,33.99,38600.0
2009-10-12 10:30:00,33.99,34.05,33.99,34.04,13400.0,33.99,34.05,33.99,34.04,13400.0
2009-10-12 10:35:00,34.03,34.03,33.95,33.95,21100.0,34.03,34.03,33.95,33.95,21100.0
2009-10-12 10:40:00,33.96,33.97,33.95,33.95,3900.0,33.96,33.97,33.95,33.95,3900.0
2009-10-12 10:45:00,33.96,33.96,33.89,33.89,25900.0,33.96,33.96,33.89,33.89,25900.0
2009-10-12 10:50:00,33.89,33.95,33.89,33.95,47700.0,33.89,33.95,33.89,33.95,47700.0
2009-10-12 10:55:00,33.96,33.98,33.95,33.98,10700.0,33.96,33.98,33.95,33.98,10700.0
2009-10-12 11:00:00,33.98,33.98,33.97,33.98,9600.0,33.98,33.98,33.97,33.98,9600.0
2009-10-12 11:05:00,33.98,34.0,33.97,33.99,3600.0,33.98,34.0,33.97,33.99,3600.0
2009-10-12 11:10:00,33.99,34.07,33.99,34.07,31600.0,33.99,34.07,33.99,34.07,31600.0
2009-10-12 11:15:00,34.06,34.15,34.04,34.06,29300.0,34.06,34.15,34.04,34.06,29300.0
2009-10-12 11:20:00,34.06,34.09,34.03,34.09,12900.0,34.06,34.09,34.03,34.09,12900.0
2009-10-12 11:25:00,34.09,34.09,34.08,34.09,9800.0,34.09,34.09,34.08,34.09,9800.0
2009-10-12 11:30:00,34.09,34.09,34.08,34.08,9100.0,34.09,34.09,34.08,34.08,9100.0
2009-10-12 11:35:00,34.08,34.08,33.98,33.98,7500.0,34.08,34.08,33.98,33.98,7500.0
2009-10-12 11:40:00,33.97,33.97,33.92,33.94,11500.0,33.97,33.97,33.92,33.94,11500.0
2009-10-12 11:45:00,33.93,33.95,33.93,33.95,7500.0,33.93,33.95,33.93,33.95,7500.0
2009-10-12 11:50:00,33.95,33.95,33.94,33.95,14700.0,33.95,33.95,33.94,33.95,14700.0
2009-10-12 11:55:00,33.95,33.97,33.9,33.93,34800.0,33.95,33.97,33.9,33.93,34800.0
2009-10-12 12:00:00,33.93,33.93,33.83,33.84,23900.0,33.93,33.93,33.83,33.84,23900.0
2009-10-12 12:05:00,33.85,33.88,33.81,33.85,20500.0,33.85,33.88,33.81,33.85,20500.0
2009-10-12 12:10:00,33.86,33.96,33.86,33.9,17400.0,33.86,33.96,33.86,33.9,17400.0
2009-10-12 12:15:00,33.9,33.91,33.9,33.9,3600.0,33.9,33.91,33.9,33.9,3600.0
2009-10-12 12:20:00,33.9,33.92,33.87,33.87,6400.0,33.9,33.92,33.87,33.87,6400.0
2009-10-12 12:25:00,33.87,33.89,33.82,33.83,21800.0,33.87,33.89,33.82,33.83,21800.0
2009-10-12 12:30:00,33.83,33.83,33.78,33.8,15700.0,33.83,33.83,33.78,33.8,15700.0
2009-10-12 12:35:00,33.8,33.82,33.8,33.81,6600.0,33.8,33.82,33.8,33.81,6600.0
2009-10-12 12:40:00,33.81,33.83,33.81,33.83,2500.0,33.81,33.83,33.81,33.83,2500.0
2009-10-12 12:45:00,33.83,33.83,33.8,33.81,5800.0,33.83,33.83,33.8,33.81,5800.0
2009-10-12 12:50:00,33.81,33.82,33.77,33.78,13300.0,33.81,33.82,33.77,33.78,13300.0
2009-10-12 12:55:00,33.79,33.79,33.75,33.75,8200.0,33.79,33.79,33.75,33.75,8200.0
2009-10-12 13:00:00,33.76,33.79,33.75,33.79,6700.0,33.76,33.79,33.75,33.79,6700.0
2009-10-12 13:05:00,33.8,33.84,33.8,33.82,10500.0,33.8,33.84,33.8,33.82,10500.0
2009-10-12 13:10:00,33.82,33.88,33.81,33.86,12700.0,33.82,33.88,33.81,33.86,12700.0
2009-10-12 13:15:00,33.86,33.9,33.85,33.9,3600.0,33.86,33.9,33.85,33.9,3600.0
2009-10-12 13:20:00,33.9,33.9,33.82,33.82,11100.0,33.9,33.9,33.82,33.82,11100.0
2009-10-12 13:25:00,33.83,33.83,33.79,33.83,13200.0,33.83,33.83,33.79,33.83,13200.0
2009-10-12 13:30:00,33.83,33.88,33.82,33.87,9800.0,33.83,33.88,33.82,33.87,9800.0
2009-10-12 13:35:00,33.87,33.9,33.87,33.9,11400.0,33.87,33.9,33.87,33.9,11400.0
2009-10-12 13:40:00,33.9,33.91,33.89,33.9,4600.0,33.9,33.91,33.89,33.9,4600.0
2009-10-12 13:45:00,33.9,33.9,33.81,33.81,6000.0,33.9,33.9,33.81,33.81,6000.0
2009-10-12 13:50:00,33.82,33.84,33.81,33.83,3900.0,33.82,33.84,33.81,33.83,3900.0
2009-10-12 13:55:00,33.82,33.85,33.81,33.83,3600.0,33.82,33.85,33.81,33.83,3600.0
2009-10-12 14:00:00,33.82,33.83,33.78,33.79,4700.0,33.82,33.83,33.78,33.79,4700.0
2009-10-12 14:05:00,33.79,33.79,33.76,33.77,6000.0,33.79,33.79,33.76,33.77,6000.0
2009-10-12 14:10:00,33.76,33.76,33.63,33.65,13800.0,33.76,33.76,33.63,33.65,13800.0
2009-10-12 14:15:00,33.64,33.68,33.61,33.63,8700.0,33.64,33.68,33.61,33.63,8700.0
2009-10-12 14:20:00,33.64,33.66,33.57,33.6,8800.0,33.64,33.66,33.57,33.6,8800.0
2009-10-12 14:25:00,33.6,33.6,33.49,33.49,8300.0,33.6,33.6,33.49,33.49,8300.0
2009-10-12 14:30:00,33.49,33.5,33.36,33.4,18100.0,33.49,33.5,33.36,33.4,18100.0
2009-10-12 14:35:00,33.38,33.39,33.32,33.35,5200.0,33.38,33.39,33.32,33.35,5200.0
2009-10-12 14:40:00,33.35,33.47,33.33,33.45,22600.0,33.35,33.47,33.33,33.45,22600.0
2009-10-12 14:45:00,33.45,33.54,33.45,33.53,13400.0,33.45,33.54,33.45,33.53,13400.0
2009-10-12 14:50:00,33.52,33.52,33.4,33.45,19400.0,33.52,33.52,33.4,33.45,19400.0
2009-10-12 14:55:00,33.45,33.49,33.43,33.48,10700.0,33.45,33.49,33.43,33.48,10700.0
2009-10-12 15:00:00,33.49,33.54,33.49,33.5,6600.0,33.49,33.54,33.49,33.5,6600.0
2009-10-12 15:05:00,33.49,33.51,33.49,33.51,6500.0,33.49,33.51,33.49,33.51,6500.0
2009-10-12 15:10:00,33.51,33.54,33.5,33.51,6600.0,33.51,33.54,33.5,33.51,6600.0
2009-10-12 15:15:00,33.52,33.54,33.48,33.48,7300.0,33.52,33.54,33.48,33.48,7300.0
2009-10-12 15:20:00,33.48,33.56,33.48,33.56,9900.0,33.48,33.56,33.48,33.56,9900.0
2009-10-12 15:25:00,33.56,33.6,33.54,33.6,9900.0,33.56,33.6,33.54,33.6,9900.0
2009-10-12 15:30:00,33.6,33.63,33.56,33.56,10900.0,33.6,33.63,33.56,33.56,10900.0
2009-10-12 15:35:00,33.56,33.57,33.51,33.52,12700.0,33.56,33.57,33.51,33.52,12700.0
2009-10-12 15:40:00,33.52,33.52,33.5,33.51,7300.0,33.52,33.52,33.5,33.51,7300.0
2009-10-12 15:45:00,33.51,33.52,33.45,33.46,34500.0,33.51,33.52,33.45,33.46,34500.0
2009-10-12 15:50:00,33.45,33.48,33.44,33.45,65300.0,33.45,33.48,33.44,33.45,65300.0
2009-10-12 15:55:00,33.47,33.52,33.4,33.46,72700.0,33.47,33.52,33.4,33.46,72700.0
2009-10-13 09:30:00,33.51,33.71,33.48,33.68,15800.0,33.51,33.71,33.48,33.68,15800.0
2009-10-13 09:35:00,33.69,33.8,33.69,33.78,21300.0,33.69,33.8,33.69,33.78,21300.0
2009-10-13 09:40:00,33.78,33.87,33.59,33.7,7100.0,33.78,33.87,33.59,33.7,7100.0
2009-10-13 09:45:00,33.71,33.73,33.6,33.6,4200.0,33.71,33.73,33.6,33.6,4200.0
2009-10-13 09:50:00,33.56,33.56,33.44,33.45,13500.0,33.56,33.56,33.44,33.45,13500.0
2009-10-13 09:55:00,33.43,33.49,33.4,33.46,3500.0,33.43,33.49,33.4,33.46,3500.0
2009-10-13 10:00:00,33.48,33.52,33.46,33.49,9900.0,33.48,33.52,33.46,33.49,9900.0
2009-10-13 10:05:00,33.5,33.51,33.42,33.43,6600.0,33.5,33.51,33.42,33.43,6600.0
2009-10-13 10:10:00,33.43,33.58,33.43,33.57,15600.0,33.43,33.58,33.43,33.57,15600.0
2009-10-13 10:15:00,33.57,33.58,33.5,33.58,10300.0,33.57,33.58,33.5,33.58,10300.0
2009-10-13 10:20:00,33.58,33.59,33.54,33.54,11300.0,33.58,33.59,33.54,33.54,11300.0
2009-10-13 10:25:00,33.54,33.63,33.54,33.61,18500.0,33.54,33.63,33.54,33.61,18500.0
2009-10-13 10:30:00,33.63,33.68,33.61,33.64,12200.0,33.63,33.68,33.61,33.64,12200.0
2009-10-13 10:35:00,33.62,33.64,33.58,33.6,13000.0,33.62,33.64,33.58,33.6,13000.0
2009-10-13 10:40:00,33.6,33.67,33.59,33.65,8000.0,33.6,33.67,33.59,33.65,8000.0
2009-10-13 10:45:00,33.64,33.72,33.57,33.7,51100.0,33.64,33.72,33.57,33.7,51100.0
2009-10-13 10:50:00,33.68,33.68,33.65,33.65,2400.0,33.68,33.68,33.65,33.65,2400.0
2009-10-13 10:55:00,33.66,33.67,33.64,33.65,2800.0,33.66,33.67,33.64,33.65,2800.0
2009-10-13 11:00:00,33.66,33.66,33.63,33.63,9600.0,33.66,33.66,33.63,33.63,9600.0
2009-10-13 11:05:00,33.66,33.68,33.6,33.61,12400.0,33.66,33.68,33.6,33.61,12400.0
2009-10-13 11:10:00,33.61,33.63,33.56,33.56,20200.0,33.61,33.63,33.56,33.56,20200.0
2009-10-13 11:15:00,33.57,33.63,33.57,33.63,13500.0,33.57,33.63,33.57,33.63,13500.0
2009-10-13 11:20:00,33.63,33.63,33.58,33.61,11900.0,33.63,33.63,33.58,33.61,11900.0
2009-10-13 11:25:00,33.62,33.62,33.58,33.62,8200.0,33.62,33.62,33.58,33.62,8200.0
2009-10-13 11:30:00,33.61,33.64,33.59,33.61,21900.0,33.61,33.64,33.59,33.61,21900.0
2009-10-13 11:35:00,33.61,33.78,33.61,33.75,35200.0,33.61,33.78,33.61,33.75,35200.0
2009-10-13 11:40:00,33.75,33.75,33.7,33.74,7200.0,33.75,33.75,33.7,33.74,7200.0
2009-10-13 11:45:00,33.75,33.79,33.72,33.72,14000.0,33.75,33.79,33.72,33.72,14000.0
2009-10-13 11:50:00,33.71,33.85,33.71,33.81,10300.0,33.71,33.85,33.71,33.81,10300.0
2009-10-13 11:55:00,33.82,33.84,33.8,33.82,4700.0,33.82,33.84,33.8,33.82,4700.0
2009-10-13 12:00:00,33.82,33.82,33.78,33.8,18100.0,33.82,33.82,33.78,33.8,18100.0
2009-10-13 12:05:00,33.8,33.82,33.75,33.75,3400.0,33.8,33.82,33.75,33.75,3400.0
2009-10-13 12:10:00,33.73,33.81,33.73,33.81,4700.0,33.73,33.81,33.73,33.81,4700.0
2009-10-13 12:15:00,33.82,33.82,33.8,33.82,4500.0,33.82,33.82,33.8,33.82,4500.0
2009-10-13 12:20:00,33.82,33.82,33.68,33.68,11800.0,33.82,33.82,33.68,33.68,11800.0
2009-10-13 12:25:00,33.69,33.69,33.66,33.66,6800.0,33.69,33.69,33.66,33.66,6800.0
2009-10-13 12:30:00,33.66,33.66,33.62,33.62,9800.0,33.66,33.66,33.62,33.62,9800.0
2009-10-13 12:35:00,33.62,33.65,33.6,33.65,12400.0,33.62,33.65,33.6,33.65,12400.0
2009-10-13 12:40:00,33.65,33.65,33.64,33.64,2700.0,33.65,33.65,33.64,33.64,2700.0
2009-10-13 12:45:00,33.65,33.68,33.64,33.66,5400.0,33.65,33.68,33.64,33.66,5400.0
2009-10-13 12:50:00,33.66,33.69,33.66,33.67,3300.0,33.66,33.69,33.66,33.67,3300.0
2009-10-13 12:55:00,33.67,33.68,33.64,33.64,6600.0,33.67,33.68,33.64,33.64,6600.0
2009-10-13 13:00:00,33.64,33.66,33.63,33.64,11800.0,33.64,33.66,33.63,33.64,11800.0
2009-10-13 13:05:00,33.64,33.64,33.63,33.64,3600.0,33.64,33.64,33.63,33.64,3600.0
2009-10-13 13:10:00,33.63,33.65,33.63,33.65,3800.0,33.63,33.65,33.63,33.65,3800.0
2009-10-13 13:15:00,33.65,33.7,33.64,33.65,9800.0,33.65,33.7,33.64,33.65,9800.0
2009-10-13 13:20:00,33.66,33.69,33.6,33.6,7700.0,33.66,33.69,33.6,33.6,7700.0
2009-10-13 13:25:00,33.59,33.64,33.59,33.6,41100.0,33.59,33.64,33.59,33.6,41100.0
2009-10-13 13:30:00,33.6,33.6,33.59,33.59,3200.0,33.6,33.6,33.59,33.59,3200.0
2009-10-13 13:35:00,33.59,33.6,33.58,33.58,8200.0,33.59,33.6,33.58,33.58,8200.0
2009-10-13 13:40:00,33.59,33.62,33.58,33.59,14300.0,33.59,33.62,33.58,33.59,14300.0
2009-10-13 13:45:00,33.6,33.62,33.57,33.6,14900.0,33.6,33.62,33.57,33.6,14900.0
2009-10-13 13:50:00,33.6,33.66,33.6,33.66,28100.0,33.6,33.66,33.6,33.66,28100.0
2009-10-13 13:55:00,33.66,33.68,33.65,33.65,20600.0,33.66,33.68,33.65,33.65,20600.0
2009-10-13 14:00:00,33.65,33.65,33.6,33.6,6600.0,33.65,33.65,33.6,33.6,6600.0
2009-10-13 14:05:00,33.6,33.61,33.52,33.54,14200.0,33.6,33.61,33.52,33.54,14200.0
2009-10-13 14:10:00,33.53,33.55,33.51,33.53,16100.0,33.53,33.55,33.51,33.53,16100.0
2009-10-13 14:15:00,33.53,33.57,33.53,33.57,15000.0,33.53,33.57,33.53,33.57,15000.0
2009-10-13 14:20:00,33.57,33.65,33.54,33.64,75800.0,33.57,33.65,33.54,33.64,75800.0
2009-10-13 14:25:00,33.63,33.66,33.63,33.65,12300.0,33.63,33.66,33.63,33.65,12300.0
2009-10-13 14:30:00,33.66,33.68,33.64,33.67,44500.0,33.66,33.68,33.64,33.67,44500.0
2009-10-13 14:35:00,33.68,33.74,33.67,33.74,18000.0,33.68,33.74,33.67,33.74,18000.0
2009-10-13 14:40:00,33.74,33.78,33.71,33.74,31500.0,33.74,33.78,33.71,33.74,31500.0
2009-10-13 14:45:00,33.74,33.77,33.73,33.73,34000.0,33.74,33.77,33.73,33.73,34000.0
2009-10-13 14:50:00,33.73,33.74,33.65,33.65,27800.0,33.73,33.74,33.65,33.65,27800.0
2009-10-13 14:55:00,33.64,33.68,33.6,33.68,30200.0,33.64,33.68,33.6,33.68,30200.0
2009-10-13 15:00:00,33.68,33.74,33.67,33.72,25900.0,33.68,33.74,33.67,33.72,25900.0
2009-10-13 15:05:00,33.73,33.75,33.67,33.68,17300.0,33.73,33.75,33.67,33.68,17300.0
2009-10-13 15:10:00,33.68,33.69,33.66,33.68,7400.0,33.68,33.69,33.66,33.68,7400.0
2009-10-13 15:15:00,33.68,33.74,33.67,33.67,18400.0,33.68,33.74,33.67,33.67,18400.0
2009-10-13 15:20:00,33.67,33.69,33.67,33.68,9300.0,33.67,33.69,33.67,33.68,9300.0
2009-10-13 15:25:00,33.68,33.68,33.65,33.66,10400.0,33.68,33.68,33.65,33.66,10400.0
2009-10-13 15:30:00,33.67,33.69,33.67,33.67,6000.0,33.67,33.69,33.67,33.67,6000.0
2009-10-13 15:35:00,33.67,33.68,33.62,33.63,19700.0,33.67,33.68,33.62,33.63,19700.0
2009-10-13 15:40:00,33.62,33.63,33.59,33.62,11700.0,33.62,33.63,33.59,33.62,11700.0
2009-10-13 15:45:00,33.62,33.64,33.57,33.6,69400.0,33.62,33.64,33.57,33.6,69400.0
2009-10-13 15:50:00,33.6,33.62,33.56,33.59,51900.0,33.6,33.62,33.56,33.59,51900.0
2009-10-13 15:55:00,33.59,33.62,33.56,33.62,63000.0,33.59,33.62,33.56,33.62,63000.0
2009-10-14 09:30:00,33.84,33.91,33.7,33.83,23400.0,33.84,33.91,33.7,33.83,23400.0
2009-10-14 09:35:00,33.83,33.83,33.65,33.67,13800.0,33.83,33.83,33.65,33.67,13800.0
2009-10-14 09:40:00,33.67,33.98,33.67,33.97,29700.0,33.67,33.98,33.67,33.97,29700.0
2009-10-14 09:45:00,33.98,34.03,33.92,33.92,138400.0,33.98,34.03,33.92,33.92,138400.0
2009-10-14 09:50:00,33.93,33.95,33.87,33.94,11900.0,33.93,33.95,33.87,33.94,11900.0
2009-10-14 09:55:00,33.95,34.08,33.91,34.05,44800.0,33.95,34.08,33.91,34.05,44800.0
2009-10-14 10:00:00,34.04,34.09,34.01,34.08,46800.0,34.04,34.09,34.01,34.08,46800.0
2009-10-14 10:05:00,34.06,34.11,34.03,34.03,24300.0,34.06,34.11,34.03,34.03,24300.0
2009-10-14 10:10:00,34.03,34.06,34.03,34.04,8900.0,34.03,34.06,34.03,34.04,8900.0
2009-10-14 10:15:00,34.05,34.05,34.0,34.02,54200.0,34.05,34.05,34.0,34.02,54200.0
2009-10-14 10:20:00,34.01,34.09,34.0,34.06,102100.0,34.01,34.09,34.0,34.06,102100.0
2009-10-14 10:25:00,34.06,34.1,34.03,34.09,88500.0,34.06,34.1,34.03,34.09,88500.0
2009-10-14 10:30:00,34.09,34.1,34.05,34.1,11400.0,34.09,34.1,34.05,34.1,11400.0
2009-10-14 10:35:00,34.11,34.11,34.1,34.11,17700.0,34.11,34.11,34.1,34.11,17700.0
2009-10-14 10:40:00,34.11,34.11,34.06,34.09,10400.0,34.11,34.11,34.06,34.09,10400.0
2009-10-14 10:45:00,34.1,34.11,34.08,34.1,19100.0,34.1,34.11,34.08,34.1,19100.0
2009-10-14 10:50:00,34.11,34.11,34.09,34.1,43000.0,34.11,34.11,34.09,34.1,43000.0
2009-10-14 10:55:00,34.1,34.19,34.1,34.19,45600.0,34.1,34.19,34.1,34.19,45600.0
2009-10-14 11:00:00,34.18,34.18,34.13,34.14,15600.0,34.18,34.18,34.13,34.14,15600.0
2009-10-14 11:05:00,34.14,34.14,34.09,34.13,39000.0,34.14,34.14,34.09,34.13,39000.0
2009-10-14 11:10:00,34.13,34.15,34.13,34.15,9500.0,34.13,34.15,34.13,34.15,9500.0
2009-10-14 11:15:00,34.14,34.19,34.14,34.19,20900.0,34.14,34.19,34.14,34.19,20900.0
2009-10-14 11:20:00,34.19,34.19,34.15,34.15,36000.0,34.19,34.19,34.15,34.15,36000.0
2009-10-14 11:25:00,34.15,34.25,34.15,34.24,48800.0,34.15,34.25,34.15,34.24,48800.0
2009-10-14 11:30:00,34.24,34.34,34.24,34.31,70600.0,34.24,34.34,34.24,34.31,70600.0
2009-10-14 11:35:00,34.3,34.46,34.3,34.45,46500.0,34.3,34.46,34.3,34.45,46500.0
2009-10-14 11:40:00,34.45,34.58,34.44,34.52,65600.0,34.45,34.58,34.44,34.52,65600.0
2009-10-14 11:45:00,34.52,34.57,34.51,34.54,42700.0,34.52,34.57,34.51,34.54,42700.0
2009-10-14 11:50:00,34.54,34.56,34.5,34.51,45800.0,34.54,34.56,34.5,34.51,45800.0
2009-10-14 11:55:00,34.5,34.52,34.5,34.5,14600.0,34.5,34.52,34.5,34.5,14600.0
2009-10-14 12:00:00,34.5,34.5,34.43,34.44,21400.0,34.5,34.5,34.43,34.44,21400.0
2009-10-14 12:05:00,34.44,34.45,34.34,34.35,26000.0,34.44,34.45,34.34,34.35,26000.0
2009-10-14 12:10:00,34.35,34.35,34.22,34.22,26400.0,34.35,34.35,34.22,34.22,26400.0
2009-10-14 12:15:00,34.23,34.23,34.17,34.19,9400.0,34.23,34.23,34.17,34.19,9400.0
2009-10-14 12:20:00,34.19,34.19,34.12,34.13,34400.0,34.19,34.19,34.12,34.13,34400.0
2009-10-14 12:25:00,34.13,34.14,34.1,34.11,16200.0,34.13,34.14,34.1,34.11,16200.0
2009-10-14 12:30:00,34.11,34.14,34.08,34.08,22400.0,34.11,34.14,34.08,34.08,22400.0
2009-10-14 12:35:00,34.08,34.08,34.07,34.08,5700.0,34.08,34.08,34.07,34.08,5700.0
2009-10-14 12:40:00,34.07,34.08,34.07,34.08,3700.0,34.07,34.08,34.07,34.08,3700.0
2009-10-14 12:45:00,34.08,34.2,34.08,34.16,18300.0,34.08,34.2,34.08,34.16,18300.0
2009-10-14 12:50:00,34.15,34.15,34.14,34.14,5700.0,34.15,34.15,34.14,34.14,5700.0
2009-10-14 12:55:00,34.15,34.22,34.14,34.21,19500.0,34.15,34.22,34.14,34.21,19500.0
2009-10-14 13:00:00,34.21,34.22,34.2,34.21,7700.0,34.21,34.22,34.2,34.21,7700.0
2009-10-14 13:05:00,34.21,34.21,34.15,34.16,13200.0,34.21,34.21,34.15,34.16,13200.0
2009-10-14 13:10:00,34.15,34.25,34.15,34.25,10200.0,34.15,34.25,34.15,34.25,10200.0
2009-10-14 13:15:00,34.25,34.26,34.2,34.2,13800.0,34.25,34.26,34.2,34.2,13800.0
2009-10-14 13:20:00,34.2,34.24,34.19,34.2,11900.0,34.2,34.24,34.19,34.2,11900.0
2009-10-14 13:25:00,34.2,34.2,34.19,34.19,5000.0,34.2,34.2,34.19,34.19,5000.0
2009-10-14 13:30:00,34.19,34.21,34.18,34.19,13200.0,34.19,34.21,34.18,34.19,13200.0
2009-10-14 13:35:00,34.19,34.2,34.18,34.2,5600.0,34.19,34.2,34.18,34.2,5600.0
2009-10-14 13:40:00,34.2,34.21,34.19,34.21,3200.0,34.2,34.21,34.19,34.21,3200.0
2009-10-14 13:45:00,34.2,34.2,34.19,34.19,8300.0,34.2,34.2,34.19,34.19,8300.0
2009-10-14 13:50:00,34.2,34.2,34.17,34.19,50700.0,34.2,34.2,34.17,34.19,50700.0
2009-10-14 13:55:00,34.18,34.2,34.17,34.18,19300.0,34.18,34.2,34.17,34.18,19300.0
2009-10-14 14:00:00,34.18,34.22,34.15,34.22,13100.0,34.18,34.22,34.15,34.22,13100.0
2009-10-14 14:05:00,34.21,34.27,34.21,34.26,10100.0,34.21,34.27,34.21,34.26,10100.0
2009-10-14 14:10:00,34.26,34.26,34.15,34.17,18100.0,34.26,34.26,34.15,34.17,18100.0
2009-10-14 14:15:00,34.16,34.21,34.13,34.18,40400.0,34.16,34.21,34.13,34.18,40400.0
2009-10-14 14:20:00,34.18,34.19,34.15,34.16,6400.0,34.18,34.19,34.15,34.16,6400.0
2009-10-14 14:25:00,34.16,34.19,34.15,34.15,14700.0,34.16,34.19,34.15,34.15,14700.0
2009-10-14 14:30:00,34.16,34.2,34.15,34.19,12300.0,34.16,34.2,34.15,34.19,12300.0
2009-10-14 14:35:00,34.18,34.19,34.12,34.12,11800.0,34.18,34.19,34.12,34.12,11800.0
2009-10-14 14:40:00,34.13,34.16,34.12,34.13,10800.0,34.13,34.16,34.12,34.13,10800.0
2009-10-14 14:45:00,34.13,34.15,34.08,34.14,12700.0,34.13,34.15,34.08,34.14,12700.0
2009-10-14 14:50:00,34.14,34.15,34.14,34.14,3700.0,34.14,34.15,34.14,34.14,3700.0
2009-10-14 14:55:00,34.14,34.19,34.14,34.17,21300.0,34.14,34.19,34.14,34.17,21300.0
2009-10-14 15:00:00,34.17,34.25,34.17,34.25,10900.0,34.17,34.25,34.17,34.25,10900.0
2009-10-14 15:05:00,34.26,34.26,34.2,34.21,9000.0,34.26,34.26,34.2,34.21,9000.0
2009-10-14 15:10:00,34.2,34.24,34.18,34.19,11300.0,34.2,34.24,34.18,34.19,11300.0
2009-10-14 15:15:00,34.18,34.22,34.18,34.21,12600.0,34.18,34.22,34.18,34.21,12600.0
2009-10-14 15:20:00,34.21,34.25,34.21,34.25,11200.0,34.21,34.25,34.21,34.25,11200.0
2009-10-14 15:25:00,34.26,34.42,34.24,34.42,31300.0,34.26,34.42,34.24,34.42,31300.0
2009-10-14 15:30:00,34.42,34.43,34.34,34.39,31200.0,34.42,34.43,34.34,34.39,31200.0
2009-10-14 15:35:00,34.4,34.41,34.36,34.41,29100.0,34.4,34.41,34.36,34.41,29100.0
2009-10-14 15:40:00,34.4,34.41,34.34,34.34,25900.0,34.4,34.41,34.34,34.34,25900.0
2009-10-14 15:45:00,34.34,34.34,34.31,34.31,26600.0,34.34,34.34,34.31,34.31,26600.0
2009-10-14 15:50:00,34.31,34.32,34.28,34.29,60800.0,34.31,34.32,34.28,34.29,60800.0
2009-10-14 15:55:00,34.3,34.31,34.23,34.31,76700.0,34.3,34.31,34.23,34.31,76700.0
2009-10-15 09:30:00,34.17,34.34,34.08,34.11,18100.0,34.17,34.34,34.08,34.11,18100.0
2009-10-15 09:35:00,34.14,34.32,34.1,34.26,13800.0,34.14,34.32,34.1,34.26,13800.0
2009-10-15 09:40:00,34.27,34.32,34.23,34.27,8000.0,34.27,34.32,34.23,34.27,8000.0
2009-10-15 09:45:00,34.29,34.3,34.23,34.26,7100.0,34.29,34.3,34.23,34.26,7100.0
2009-10-15 09:50:00,34.24,34.31,34.2,34.28,8300.0,34.24,34.31,34.2,34.28,8300.0
2009-10-15 09:55:00,34.29,34.29,34.27,34.29,11400.0,34.29,34.29,34.27,34.29,11400.0
2009-10-15 10:00:00,34.28,34.33,34.24,34.29,37900.0,34.28,34.33,34.24,34.29,37900.0
2009-10-15 10:05:00,34.3,34.39,34.29,34.36,13900.0,34.3,34.39,34.29,34.36,13900.0
2009-10-15 10:10:00,34.38,34.38,34.3,34.34,7100.0,34.38,34.38,34.3,34.34,7100.0
2009-10-15 10:15:00,34.31,34.33,34.3,34.3,1100.0,34.31,34.33,34.3,34.3,1100.0
2009-10-15 10:20:00,34.3,34.34,34.3,34.34,6900.0,34.3,34.34,34.3,34.34,6900.0
2009-10-15 10:25:00,34.35,34.35,34.32,34.33,7500.0,34.35,34.35,34.32,34.33,7500.0
2009-10-15 10:30:00,34.33,34.34,34.29,34.3,63100.0,34.33,34.34,34.29,34.3,63100.0
2009-10-15 10:35:00,34.3,34.31,34.25,34.28,9900.0,34.3,34.31,34.25,34.28,9900.0
2009-10-15 10:40:00,34.28,34.36,34.27,34.32,70000.0,34.28,34.36,34.27,34.32,70000.0
2009-10-15 10:45:00,34.33,34.33,34.29,34.29,23600.0,34.33,34.33,34.29,34.29,23600.0
2009-10-15 10:50:00,34.29,34.32,34.27,34.32,26600.0,34.29,34.32,34.27,34.32,26600.0
2009-10-15 10:55:00,34.31,34.31,34.3,34.31,9000.0,34.31,34.31,34.3,34.31,9000.0
2009-10-15 11:00:00,34.31,34.31,34.28,34.28,6100.0,34.31,34.31,34.28,34.28,6100.0
2009-10-15 11:05:00,34.31,34.38,34.27,34.36,8600.0,34.31,34.38,34.27,34.36,8600.0
2009-10-15 11:10:00,34.37,34.42,34.37,34.41,5700.0,34.37,34.42,34.37,34.41,5700.0
2009-10-15 11:15:00,34.41,34.43,34.39,34.39,16200.0,34.41,34.43,34.39,34.39,16200.0
2009-10-15 11:20:00,34.39,34.4,34.32,34.36,19000.0,34.39,34.4,34.32,34.36,19000.0
2009-10-15 11:25:00,34.36,34.41,34.36,34.4,8200.0,34.36,34.41,34.36,34.4,8200.0
2009-10-15 11:30:00,34.4,34.42,34.39,34.4,5400.0,34.4,34.42,34.39,34.4,5400.0
2009-10-15 11:35:00,34.39,34.42,34.36,34.41,5800.0,34.39,34.42,34.36,34.41,5800.0
2009-10-15 11:40:00,34.42,34.43,34.4,34.4,3700.0,34.42,34.43,34.4,34.4,3700.0
2009-10-15 11:45:00,34.4,34.4,34.38,34.4,4200.0,34.4,34.4,34.38,34.4,4200.0
2009-10-15 11:50:00,34.42,34.42,34.38,34.39,4500.0,34.42,34.42,34.38,34.39,4500.0
2009-10-15 11:55:00,34.39,34.42,34.39,34.4,6100.0,34.39,34.42,34.39,34.4,6100.0
2009-10-15 12:00:00,34.41,34.43,34.4,34.41,7200.0,34.41,34.43,34.4,34.41,7200.0
2009-10-15 12:05:00,34.42,34.42,34.4,34.42,6300.0,34.42,34.42,34.4,34.42,6300.0
2009-10-15 12:10:00,34.42,34.47,34.41,34.47,17600.0,34.42,34.47,34.41,34.47,17600.0
2009-10-15 12:15:00,34.47,34.47,34.4,34.45,14300.0,34.47,34.47,34.4,34.45,14300.0
2009-10-15 12:20:00,34.44,34.46,34.43,34.45,2300.0,34.44,34.46,34.43,34.45,2300.0
2009-10-15 12:25:00,34.45,34.46,34.42,34.44,17100.0,34.45,34.46,34.42,34.44,17100.0
2009-10-15 12:30:00,34.44,34.46,34.43,34.46,5000.0,34.44,34.46,34.43,34.46,5000.0
2009-10-15 12:35:00,34.46,34.46,34.43,34.43,7500.0,34.46,34.46,34.43,34.43,7500.0
2009-10-15 12:40:00,34.42,34.48,34.42,34.47,8000.0,34.42,34.48,34.42,34.47,8000.0
2009-10-15 12:45:00,34.47,34.51,34.44,34.51,5500.0,34.47,34.51,34.44,34.51,5500.0
2009-10-15 12:50:00,34.5,34.52,34.5,34.52,70700.0,34.5,34.52,34.5,34.52,70700.0
2009-10-15 12:55:00,34.53,34.64,34.53,34.63,26500.0,34.53,34.64,34.53,34.63,26500.0
2009-10-15 13:00:00,34.63,34.71,34.63,34.71,42200.0,34.63,34.71,34.63,34.71,42200.0
2009-10-15 13:05:00,34.71,34.76,34.69,34.72,12300.0,34.71,34.76,34.69,34.72,12300.0
2009-10-15 13:10:00,34.72,34.72,34.65,34.67,9800.0,34.72,34.72,34.65,34.67,9800.0
2009-10-15 13:15:00,34.67,34.73,34.67,34.71,17300.0,34.67,34.73,34.67,34.71,17300.0
2009-10-15 13:20:00,34.71,34.72,34.65,34.66,15300.0,34.71,34.72,34.65,34.66,15300.0
2009-10-15 13:25:00,34.66,34.74,34.66,34.7,36500.0,34.66,34.74,34.66,34.7,36500.0
2009-10-15 13:30:00,34.71,34.72,34.7,34.7,18700.0,34.71,34.72,34.7,34.7,18700.0
2009-10-15 13:35:00,34.71,34.79,34.7,34.78,19300.0,34.71,34.79,34.7,34.78,19300.0
2009-10-15 13:40:00,34.78,34.92,34.78,34.91,66400.0,34.78,34.92,34.78,34.91,66400.0
2009-10-15 13:45:00,34.91,34.95,34.9,34.93,49200.0,34.91,34.95,34.9,34.93,49200.0
2009-10-15 13:50:00,34.94,34.98,34.94,34.98,21100.0,34.94,34.98,34.94,34.98,21100.0
2009-10-15 13:55:00,34.98,35.08,34.97,35.08,23400.0,34.98,35.08,34.97,35.08,23400.0
2009-10-15 14:00:00,35.07,35.12,35.06,35.11,43500.0,35.07,35.12,35.06,35.11,43500.0
2009-10-15 14:05:00,35.12,35.12,35.0,35.0,46300.0,35.12,35.12,35.0,35.0,46300.0
2009-10-15 14:10:00,35.0,35.01,35.0,35.01,7000.0,35.0,35.01,35.0,35.01,7000.0
2009-10-15 14:15:00,35.01,35.04,35.0,35.01,31600.0,35.01,35.04,35.0,35.01,31600.0
2009-10-15 14:20:00,35.01,35.01,35.0,35.0,7100.0,35.01,35.01,35.0,35.0,7100.0
2009-10-15 14:25:00,35.0,35.02,35.0,35.02,7900.0,35.0,35.02,35.0,35.02,7900.0
2009-10-15 14:30:00,35.01,35.06,35.0,35.06,21900.0,35.01,35.06,35.0,35.06,21900.0
2009-10-15 14:35:00,35.05,35.16,35.05,35.15,39500.0,35.05,35.16,35.05,35.15,39500.0
2009-10-15 14:40:00,35.15,35.28,35.15,35.25,74600.0,35.15,35.28,35.15,35.25,74600.0
2009-10-15 14:45:00,35.25,35.32,35.22,35.32,61200.0,35.25,35.32,35.22,35.32,61200.0
2009-10-15 14:50:00,35.33,35.37,35.31,35.36,60200.0,35.33,35.37,35.31,35.36,60200.0
2009-10-15 14:55:00,35.35,35.41,35.33,35.41,56700.0,35.35,35.41,35.33,35.41,56700.0
2009-10-15 15:00:00,35.42,35.43,35.4,35.4,33600.0,35.42,35.43,35.4,35.4,33600.0
2009-10-15 15:05:00,35.4,35.41,35.31,35.38,42500.0,35.4,35.41,35.31,35.38,42500.0
2009-10-15 15:10:00,35.38,35.44,35.38,35.4,26700.0,35.38,35.44,35.38,35.4,26700.0
2009-10-15 15:15:00,35.41,35.49,35.4,35.4,78600.0,35.41,35.49,35.4,35.4,78600.0
2009-10-15 15:20:00,35.4,35.42,35.37,35.39,41400.0,35.4,35.42,35.37,35.39,41400.0
2009-10-15 15:25:00,35.38,35.39,35.25,35.26,52700.0,35.38,35.39,35.25,35.26,52700.0
2009-10-15 15:30:00,35.26,35.28,35.21,35.26,73200.0,35.26,35.28,35.21,35.26,73200.0
2009-10-15 15:35:00,35.26,35.26,35.2,35.24,36600.0,35.26,35.26,35.2,35.24,36600.0
2009-10-15 15:40:00,35.24,35.24,35.16,35.17,56300.0,35.24,35.24,35.16,35.17,56300.0
2009-10-15 15:45:00,35.17,35.2,35.09,35.14,122500.0,35.17,35.2,35.09,35.14,122500.0
2009-10-15 15:50:00,35.14,35.24,35.14,35.23,131300.0,35.14,35.24,35.14,35.23,131300.0
2009-10-15 15:55:00,35.23,35.27,35.18,35.18,252100.0,35.23,35.27,35.18,35.18,252100.0
2009-10-16 09:30:00,35.25,35.36,35.03,35.16,60000.0,35.25,35.36,35.03,35.16,60000.0
2009-10-16 09:35:00,35.18,35.26,35.0,35.14,12900.0,35.18,35.26,35.0,35.14,12900.0
2009-10-16 09:40:00,35.09,35.13,34.83,34.85,25000.0,35.09,35.13,34.83,34.85,25000.0
2009-10-16 09:45:00,34.83,34.92,34.74,34.91,27900.0,34.83,34.92,34.74,34.91,27900.0
2009-10-16 09:50:00,34.9,35.0,34.85,34.94,24300.0,34.9,35.0,34.85,34.94,24300.0
2009-10-16 09:55:00,34.88,35.01,34.83,34.88,28500.0,34.88,35.01,34.83,34.88,28500.0
2009-10-16 10:00:00,34.88,34.99,34.76,34.99,46200.0,34.88,34.99,34.76,34.99,46200.0
2009-10-16 10:05:00,34.99,35.01,34.8,34.8,37100.0,34.99,35.01,34.8,34.8,37100.0
2009-10-16 10:10:00,34.8,34.96,34.78,34.88,36900.0,34.8,34.96,34.78,34.88,36900.0
2009-10-16 10:15:00,34.84,34.92,34.8,34.85,28800.0,34.84,34.92,34.8,34.85,28800.0
2009-10-16 10:20:00,34.85,34.96,34.85,34.91,15000.0,34.85,34.96,34.85,34.91,15000.0
2009-10-16 10:25:00,34.91,34.92,34.87,34.87,27100.0,34.91,34.92,34.87,34.87,27100.0
2009-10-16 10:30:00,34.88,34.93,34.88,34.93,10400.0,34.88,34.93,34.88,34.93,10400.0
2009-10-16 10:35:00,34.92,35.0,34.91,35.0,66500.0,34.92,35.0,34.91,35.0,66500.0
2009-10-16 10:40:00,34.98,34.98,34.85,34.88,15200.0,34.98,34.98,34.85,34.88,15200.0
2009-10-16 10:45:00,34.89,34.94,34.88,34.92,16000.0,34.89,34.94,34.88,34.92,16000.0
2009-10-16 10:50:00,34.92,34.95,34.84,34.88,20900.0,34.92,34.95,34.84,34.88,20900.0
2009-10-16 10:55:00,34.85,34.93,34.83,34.92,16600.0,34.85,34.93,34.83,34.92,16600.0
2009-10-16 11:00:00,34.91,34.95,34.9,34.91,30600.0,34.91,34.95,34.9,34.91,30600.0
2009-10-16 11:05:00,34.9,34.94,34.88,34.91,16100.0,34.9,34.94,34.88,34.91,16100.0
2009-10-16 11:10:00,34.93,34.97,34.91,34.91,4300.0,34.93,34.97,34.91,34.91,4300.0
2009-10-16 11:15:00,34.91,34.94,34.9,34.92,20800.0,34.91,34.94,34.9,34.92,20800.0
2009-10-16 11:20:00,34.93,34.95,34.9,34.92,22400.0,34.93,34.95,34.9,34.92,22400.0
2009-10-16 11:25:00,34.93,34.99,34.84,34.85,35300.0,34.93,34.99,34.84,34.85,35300.0
2009-10-16 11:30:00,34.85,34.87,34.81,34.82,10500.0,34.85,34.87,34.81,34.82,10500.0
2009-10-16 11:35:00,34.82,34.91,34.81,34.91,9400.0,34.82,34.91,34.81,34.91,9400.0
2009-10-16 11:40:00,34.91,34.92,34.82,34.82,18100.0,34.91,34.92,34.82,34.82,18100.0
2009-10-16 11:45:00,34.83,34.9,34.83,34.87,8000.0,34.83,34.9,34.83,34.87,8000.0
2009-10-16 11:50:00,34.88,34.88,34.86,34.86,4500.0,34.88,34.88,34.86,34.86,4500.0
2009-10-16 11:55:00,34.86,34.92,34.85,34.88,8500.0,34.86,34.92,34.85,34.88,8500.0
2009-10-16 12:00:00,34.89,34.92,34.88,34.9,6700.0,34.89,34.92,34.88,34.9,6700.0
2009-10-16 12:05:00,34.89,34.99,34.89,34.98,6600.0,34.89,34.99,34.89,34.98,6600.0
2009-10-16 12:10:00,34.98,35.05,34.93,35.05,13100.0,34.98,35.05,34.93,35.05,13100.0
2009-10-16 12:15:00,35.05,35.08,35.04,35.05,15500.0,35.05,35.08,35.04,35.05,15500.0
2009-10-16 12:20:00,35.06,35.06,35.01,35.04,6700.0,35.06,35.06,35.01,35.04,6700.0
2009-10-16 12:25:00,35.04,35.07,35.0,35.03,13700.0,35.04,35.07,35.0,35.03,13700.0
2009-10-16 12:30:00,35.05,35.05,34.97,34.98,4400.0,35.05,35.05,34.97,34.98,4400.0
2009-10-16 12:35:00,34.98,34.98,34.96,34.97,8400.0,34.98,34.98,34.96,34.97,8400.0
2009-10-16 12:40:00,34.97,34.99,34.96,34.97,8600.0,34.97,34.99,34.96,34.97,8600.0
2009-10-16 12:45:00,34.97,35.01,34.95,35.0,7300.0,34.97,35.01,34.95,35.0,7300.0
2009-10-16 12:50:00,35.01,35.01,34.95,35.01,6400.0,35.01,35.01,34.95,35.01,6400.0
2009-10-16 12:55:00,35.02,35.03,35.0,35.03,3600.0,35.02,35.03,35.0,35.03,3600.0
2009-10-16 13:00:00,35.02,35.03,34.99,35.0,6400.0,35.02,35.03,34.99,35.0,6400.0
2009-10-16 13:05:00,34.99,35.04,34.93,34.95,21200.0,34.99,35.04,34.93,34.95,21200.0
2009-10-16 13:10:00,34.95,34.97,34.9,34.97,11100.0,34.95,34.97,34.9,34.97,11100.0
2009-10-16 13:15:00,34.96,35.02,34.96,35.01,68400.0,34.96,35.02,34.96,35.01,68400.0
2009-10-16 13:20:00,35.0,35.09,34.99,35.08,20700.0,35.0,35.09,34.99,35.08,20700.0
2009-10-16 13:25:00,35.08,35.13,35.05,35.12,26500.0,35.08,35.13,35.05,35.12,26500.0
2009-10-16 13:30:00,35.13,35.2,35.11,35.2,35700.0,35.13,35.2,35.11,35.2,35700.0
2009-10-16 13:35:00,35.19,35.22,35.15,35.17,18500.0,35.19,35.22,35.15,35.17,18500.0
2009-10-16 13:40:00,35.18,35.19,35.15,35.16,7600.0,35.18,35.19,35.15,35.16,7600.0
2009-10-16 13:45:00,35.16,35.16,35.13,35.14,19300.0,35.16,35.16,35.13,35.14,19300.0
2009-10-16 13:50:00,35.13,35.15,35.09,35.1,19500.0,35.13,35.15,35.09,35.1,19500.0
2009-10-16 13:55:00,35.1,35.11,35.05,35.05,9500.0,35.1,35.11,35.05,35.05,9500.0
2009-10-16 14:00:00,35.06,35.08,35.03,35.08,15200.0,35.06,35.08,35.03,35.08,15200.0
2009-10-16 14:05:00,35.08,35.09,35.02,35.02,17500.0,35.08,35.09,35.02,35.02,17500.0
2009-10-16 14:10:00,35.02,35.08,34.99,35.04,33600.0,35.02,35.08,34.99,35.04,33600.0
2009-10-16 14:15:00,35.03,35.07,35.02,35.06,25300.0,35.03,35.07,35.02,35.06,25300.0
2009-10-16 14:20:00,35.06,35.1,35.03,35.1,46500.0,35.06,35.1,35.03,35.1,46500.0
2009-10-16 14:25:00,35.09,35.09,35.02,35.03,11100.0,35.09,35.09,35.02,35.03,11100.0
2009-10-16 14:30:00,35.03,35.07,34.99,34.99,39200.0,35.03,35.07,34.99,34.99,39200.0
2009-10-16 14:35:00,34.99,35.05,34.99,35.04,14900.0,34.99,35.05,34.99,35.04,14900.0
2009-10-16 14:40:00,35.04,35.05,34.98,34.98,17800.0,35.04,35.05,34.98,34.98,17800.0
2009-10-16 14:45:00,34.98,35.02,34.95,34.96,34400.0,34.98,35.02,34.95,34.96,34400.0
2009-10-16 14:50:00,34.96,34.96,34.92,34.93,24900.0,34.96,34.96,34.92,34.93,24900.0
2009-10-16 14:55:00,34.94,34.96,34.94,34.96,18600.0,34.94,34.96,34.94,34.96,18600.0
2009-10-16 15:00:00,34.95,34.96,34.94,34.96,47200.0,34.95,34.96,34.94,34.96,47200.0
2009-10-16 15:05:00,34.96,34.99,34.94,34.97,41300.0,34.96,34.99,34.94,34.97,41300.0
2009-10-16 15:10:00,34.97,35.01,34.96,34.97,24500.0,34.97,35.01,34.96,34.97,24500.0
2009-10-16 15:15:00,34.98,35.0,34.93,35.0,31600.0,34.98,35.0,34.93,35.0,31600.0
2009-10-16 15:20:00,34.99,35.02,34.98,34.99,14700.0,34.99,35.02,34.98,34.99,14700.0
2009-10-16 15:25:00,34.99,35.05,34.98,35.03,24100.0,34.99,35.05,34.98,35.03,24100.0
2009-10-16 15:30:00,35.04,35.04,34.98,35.01,17700.0,35.04,35.04,34.98,35.01,17700.0
2009-10-16 15:35:00,35.02,35.03,35.0,35.01,23100.0,35.02,35.03,35.0,35.01,23100.0
2009-10-16 15:40:00,35.0,35.02,34.94,34.97,61800.0,35.0,35.02,34.94,34.97,61800.0
2009-10-16 15:45:00,34.98,34.98,34.93,34.94,41000.0,34.98,34.98,34.93,34.94,41000.0
2009-10-16 15:50:00,34.95,34.95,34.82,34.83,153900.0,34.95,34.95,34.82,34.83,153900.0
2009-10-16 15:55:00,34.84,34.85,34.79,34.85,205500.0,34.84,34.85,34.79,34.85,205500.0
2009-10-19 09:30:00,34.85,34.92,34.41,34.44,52100.0,34.85,34.92,34.41,34.44,52100.0
2009-10-19 09:35:00,34.44,34.68,34.44,34.54,3100.0,34.44,34.68,34.44,34.54,3100.0
2009-10-19 09:40:00,34.54,34.57,34.5,34.51,8000.0,34.54,34.57,34.5,34.51,8000.0
2009-10-19 09:45:00,34.5,34.5,34.32,34.38,12000.0,34.5,34.5,34.32,34.38,12000.0
2009-10-19 09:50:00,34.42,34.5,34.41,34.48,5900.0,34.42,34.5,34.41,34.48,5900.0
2009-10-19 09:55:00,34.47,34.53,34.43,34.45,7300.0,34.47,34.53,34.43,34.45,7300.0
2009-10-19 10:00:00,34.43,34.43,34.35,34.35,6000.0,34.43,34.43,34.35,34.35,6000.0
2009-10-19 10:05:00,34.35,34.35,34.21,34.22,16700.0,34.35,34.35,34.21,34.22,16700.0
2009-10-19 10:10:00,34.22,34.32,34.2,34.28,11900.0,34.22,34.32,34.2,34.28,11900.0
2009-10-19 10:15:00,34.27,34.27,34.15,34.15,9500.0,34.27,34.27,34.15,34.15,9500.0
2009-10-19 10:20:00,34.14,34.27,34.1,34.23,22000.0,34.14,34.27,34.1,34.23,22000.0
2009-10-19 10:25:00,34.24,34.3,34.24,34.3,8500.0,34.24,34.3,34.24,34.3,8500.0
2009-10-19 10:30:00,34.3,34.39,34.26,34.26,12800.0,34.3,34.39,34.26,34.26,12800.0
2009-10-19 10:35:00,34.26,34.29,34.25,34.25,5600.0,34.26,34.29,34.25,34.25,5600.0
2009-10-19 10:40:00,34.26,34.37,34.25,34.35,23700.0,34.26,34.37,34.25,34.35,23700.0
2009-10-19 10:45:00,34.36,34.48,34.35,34.48,12600.0,34.36,34.48,34.35,34.48,12600.0
2009-10-19 10:50:00,34.49,34.57,34.49,34.52,10400.0,34.49,34.57,34.49,34.52,10400.0
2009-10-19 10:55:00,34.51,34.62,34.51,34.59,12900.0,34.51,34.62,34.51,34.59,12900.0
2009-10-19 11:00:00,34.57,34.6,34.54,34.57,9500.0,34.57,34.6,34.54,34.57,9500.0
2009-10-19 11:05:00,34.57,34.59,34.57,34.58,3100.0,34.57,34.59,34.57,34.58,3100.0
2009-10-19 11:10:00,34.59,34.6,34.49,34.5,10700.0,34.59,34.6,34.49,34.5,10700.0
2009-10-19 11:15:00,34.49,34.53,34.44,34.46,12400.0,34.49,34.53,34.44,34.46,12400.0
2009-10-19 11:20:00,34.47,34.49,34.4,34.45,25600.0,34.47,34.49,34.4,34.45,25600.0
2009-10-19 11:25:00,34.45,34.52,34.41,34.5,19100.0,34.45,34.52,34.41,34.5,19100.0
2009-10-19 11:30:00,34.49,34.61,34.49,34.5,17000.0,34.49,34.61,34.49,34.5,17000.0
2009-10-19 11:35:00,34.51,34.58,34.51,34.51,6400.0,34.51,34.58,34.51,34.51,6400.0
2009-10-19 11:40:00,34.51,34.57,34.5,34.52,14300.0,34.51,34.57,34.5,34.52,14300.0
2009-10-19 11:45:00,34.52,34.62,34.5,34.61,37700.0,34.52,34.62,34.5,34.61,37700.0
2009-10-19 11:50:00,34.61,34.75,34.61,34.71,66300.0,34.61,34.75,34.61,34.71,66300.0
2009-10-19 11:55:00,34.71,34.8,34.71,34.77,20300.0,34.71,34.8,34.71,34.77,20300.0
2009-10-19 12:00:00,34.78,34.78,34.7,34.74,25000.0,34.78,34.78,34.7,34.74,25000.0
2009-10-19 12:05:00,34.75,34.77,34.67,34.67,13100.0,34.75,34.77,34.67,34.67,13100.0
2009-10-19 12:10:00,34.67,34.67,34.59,34.64,12500.0,34.67,34.67,34.59,34.64,12500.0
2009-10-19 12:15:00,34.64,34.68,34.64,34.67,4900.0,34.64,34.68,34.64,34.67,4900.0
2009-10-19 12:20:00,34.68,34.69,34.66,34.67,11100.0,34.68,34.69,34.66,34.67,11100.0
2009-10-19 12:25:00,34.67,34.74,34.67,34.73,43300.0,34.67,34.74,34.67,34.73,43300.0
2009-10-19 12:30:00,34.74,34.77,34.73,34.77,10500.0,34.74,34.77,34.73,34.77,10500.0
2009-10-19 12:35:00,34.77,34.81,34.76,34.81,7900.0,34.77,34.81,34.76,34.81,7900.0
2009-10-19 12:40:00,34.8,34.86,34.8,34.83,19000.0,34.8,34.86,34.8,34.83,19000.0
2009-10-19 12:45:00,34.84,34.87,34.82,34.86,29800.0,34.84,34.87,34.82,34.86,29800.0
2009-10-19 12:50:00,34.85,34.86,34.84,34.86,3000.0,34.85,34.86,34.84,34.86,3000.0
2009-10-19 12:55:00,34.86,34.9,34.86,34.89,3300.0,34.86,34.9,34.86,34.89,3300.0
2009-10-19 13:00:00,34.89,34.9,34.85,34.9,22900.0,34.89,34.9,34.85,34.9,22900.0
2009-10-19 13:05:00,34.9,34.91,34.88,34.89,24600.0,34.9,34.91,34.88,34.89,24600.0
2009-10-19 13:10:00,34.9,34.91,34.84,34.85,20100.0,34.9,34.91,34.84,34.85,20100.0
2009-10-19 13:15:00,34.84,34.87,34.82,34.87,21000.0,34.84,34.87,34.82,34.87,21000.0
2009-10-19 13:20:00,34.87,34.88,34.86,34.87,4200.0,34.87,34.88,34.86,34.87,4200.0
2009-10-19 13:25:00,34.87,34.92,34.86,34.9,19100.0,34.87,34.92,34.86,34.9,19100.0
2009-10-19 13:30:00,34.9,34.91,34.89,34.91,7100.0,34.9,34.91,34.89,34.91,7100.0
2009-10-19 13:35:00,34.92,35.02,34.9,34.91,73600.0,34.92,35.02,34.9,34.91,73600.0
2009-10-19 13:40:00,34.9,34.93,34.83,34.84,16100.0,34.9,34.93,34.83,34.84,16100.0
2009-10-19 13:45:00,34.83,34.83,34.7,34.77,13800.0,34.83,34.83,34.7,34.77,13800.0
2009-10-19 13:50:00,34.77,34.79,34.76,34.78,7400.0,34.77,34.79,34.76,34.78,7400.0
2009-10-19 13:55:00,34.78,34.81,34.77,34.79,13300.0,34.78,34.81,34.77,34.79,13300.0
2009-10-19 14:00:00,34.8,34.8,34.76,34.76,7000.0,34.8,34.8,34.76,34.76,7000.0
2009-10-19 14:05:00,34.77,34.78,34.73,34.74,11100.0,34.77,34.78,34.73,34.74,11100.0
2009-10-19 14:10:00,34.75,34.79,34.74,34.79,12600.0,34.75,34.79,34.74,34.79,12600.0
2009-10-19 14:15:00,34.79,34.82,34.77,34.8,12700.0,34.79,34.82,34.77,34.8,12700.0
2009-10-19 14:20:00,34.8,34.83,34.77,34.78,11800.0,34.8,34.83,34.77,34.78,11800.0
2009-10-19 14:25:00,34.78,34.81,34.78,34.78,7000.0,34.78,34.81,34.78,34.78,7000.0
2009-10-19 14:30:00,34.78,34.81,34.78,34.79,21000.0,34.78,34.81,34.78,34.79,21000.0
2009-10-19 14:35:00,34.78,34.78,34.74,34.74,11700.0,34.78,34.78,34.74,34.74,11700.0
2009-10-19 14:40:00,34.75,34.81,34.75,34.78,18800.0,34.75,34.81,34.75,34.78,18800.0
2009-10-19 14:45:00,34.78,34.78,34.74,34.76,14800.0,34.78,34.78,34.74,34.76,14800.0
2009-10-19 14:50:00,34.76,34.81,34.76,34.8,15100.0,34.76,34.81,34.76,34.8,15100.0
2009-10-19 14:55:00,34.81,34.86,34.81,34.85,25000.0,34.81,34.86,34.81,34.85,25000.0
2009-10-19 15:00:00,34.84,34.86,34.82,34.83,18800.0,34.84,34.86,34.82,34.83,18800.0
2009-10-19 15:05:00,34.83,34.83,34.79,34.79,10500.0,34.83,34.83,34.79,34.79,10500.0
2009-10-19 15:10:00,34.8,34.86,34.8,34.83,10900.0,34.8,34.86,34.8,34.83,10900.0
2009-10-19 15:15:00,34.83,34.83,34.73,34.73,18400.0,34.83,34.83,34.73,34.73,18400.0
2009-10-19 15:20:00,34.73,34.76,34.68,34.72,21700.0,34.73,34.76,34.68,34.72,21700.0
2009-10-19 15:25:00,34.72,34.75,34.67,34.73,17800.0,34.72,34.75,34.67,34.73,17800.0
2009-10-19 15:30:00,34.73,34.75,34.72,34.72,15500.0,34.73,34.75,34.72,34.72,15500.0
2009-10-19 15:35:00,34.72,34.74,34.7,34.71,17000.0,34.72,34.74,34.7,34.71,17000.0
2009-10-19 15:40:00,34.71,34.75,34.68,34.75,28800.0,34.71,34.75,34.68,34.75,28800.0
2009-10-19 15:45:00,34.74,34.8,34.74,34.78,38200.0,34.74,34.8,34.74,34.78,38200.0
2009-10-19 15:50:00,34.78,34.83,34.77,34.83,55000.0,34.78,34.83,34.77,34.83,55000.0
2009-10-19 15:55:00,34.82,34.83,34.79,34.82,108900.0,34.82,34.83,34.79,34.82,108900.0
2009-10-20 09:30:00,34.46,34.77,33.93,33.96,75100.0,34.46,34.77,33.93,33.96,75100.0
2009-10-20 09:35:00,33.93,33.97,33.79,33.82,41900.0,33.93,33.97,33.79,33.82,41900.0
2009-10-20 09:40:00,33.8,33.83,33.7,33.72,29400.0,33.8,33.83,33.7,33.72,29400.0
2009-10-20 09:45:00,33.74,33.8,33.72,33.78,23500.0,33.74,33.8,33.72,33.78,23500.0
2009-10-20 09:50:00,33.76,33.77,33.63,33.69,28800.0,33.76,33.77,33.63,33.69,28800.0
2009-10-20 09:55:00,33.71,33.88,33.7,33.76,28800.0,33.71,33.88,33.7,33.76,28800.0
2009-10-20 10:00:00,33.81,33.83,33.75,33.75,17500.0,33.81,33.83,33.75,33.75,17500.0
2009-10-20 10:05:00,33.75,33.85,33.75,33.83,29100.0,33.75,33.85,33.75,33.83,29100.0
2009-10-20 10:10:00,33.83,33.85,33.75,33.81,53500.0,33.83,33.85,33.75,33.81,53500.0
2009-10-20 10:15:00,33.82,33.84,33.75,33.78,28700.0,33.82,33.84,33.75,33.78,28700.0
2009-10-20 10:20:00,33.77,33.8,33.75,33.75,36000.0,33.77,33.8,33.75,33.75,36000.0
2009-10-20 10:25:00,33.75,33.86,33.75,33.76,21400.0,33.75,33.86,33.75,33.76,21400.0
2009-10-20 10:30:00,33.78,33.86,33.78,33.83,18000.0,33.78,33.86,33.78,33.83,18000.0
2009-10-20 10:35:00,33.84,33.85,33.78,33.78,17400.0,33.84,33.85,33.78,33.78,17400.0
2009-10-20 10:40:00,33.78,33.79,33.73,33.74,13800.0,33.78,33.79,33.73,33.74,13800.0
2009-10-20 10:45:00,33.74,33.8,33.71,33.71,9800.0,33.74,33.8,33.71,33.71,9800.0
2009-10-20 10:50:00,33.73,33.77,33.71,33.77,8900.0,33.73,33.77,33.71,33.77,8900.0
2009-10-20 10:55:00,33.76,33.84,33.75,33.84,6600.0,33.76,33.84,33.75,33.84,6600.0
2009-10-20 11:00:00,33.84,33.84,33.77,33.77,17800.0,33.84,33.84,33.77,33.77,17800.0
2009-10-20 11:05:00,33.77,33.81,33.74,33.75,15100.0,33.77,33.81,33.74,33.75,15100.0
2009-10-20 11:10:00,33.75,33.78,33.74,33.77,6900.0,33.75,33.78,33.74,33.77,6900.0
2009-10-20 11:15:00,33.79,33.82,33.78,33.82,9400.0,33.79,33.82,33.78,33.82,9400.0
2009-10-20 11:20:00,33.84,33.85,33.76,33.8,20700.0,33.84,33.85,33.76,33.8,20700.0
2009-10-20 11:25:00,33.79,33.86,33.79,33.85,15200.0,33.79,33.86,33.79,33.85,15200.0
2009-10-20 11:30:00,33.86,33.95,33.82,33.85,40400.0,33.86,33.95,33.82,33.85,40400.0
2009-10-20 11:35:00,33.85,33.88,33.84,33.85,16500.0,33.85,33.88,33.84,33.85,16500.0
2009-10-20 11:40:00,33.86,33.86,33.79,33.8,6900.0,33.86,33.86,33.79,33.8,6900.0
2009-10-20 11:45:00,33.79,33.8,33.7,33.71,25600.0,33.79,33.8,33.7,33.71,25600.0
2009-10-20 11:50:00,33.7,33.72,33.66,33.66,11900.0,33.7,33.72,33.66,33.66,11900.0
2009-10-20 11:55:00,33.67,33.67,33.59,33.59,20100.0,33.67,33.67,33.59,33.59,20100.0
2009-10-20 12:00:00,33.6,33.6,33.59,33.6,18200.0,33.6,33.6,33.59,33.6,18200.0
2009-10-20 12:05:00,33.6,33.6,33.56,33.58,26300.0,33.6,33.6,33.56,33.58,26300.0
2009-10-20 12:10:00,33.57,33.59,33.57,33.59,17700.0,33.57,33.59,33.57,33.59,17700.0
2009-10-20 12:15:00,33.59,33.59,33.5,33.5,24600.0,33.59,33.59,33.5,33.5,24600.0
2009-10-20 12:20:00,33.52,33.54,33.49,33.5,15200.0,33.52,33.54,33.49,33.5,15200.0
2009-10-20 12:25:00,33.49,33.51,33.46,33.48,10200.0,33.49,33.51,33.46,33.48,10200.0
2009-10-20 12:30:00,33.49,33.49,33.41,33.45,25800.0,33.49,33.49,33.41,33.45,25800.0
2009-10-20 12:35:00,33.46,33.48,33.39,33.4,18100.0,33.46,33.48,33.39,33.4,18100.0
2009-10-20 12:40:00,33.4,33.43,33.39,33.4,7400.0,33.4,33.43,33.39,33.4,7400.0
2009-10-20 12:45:00,33.41,33.47,33.41,33.44,26500.0,33.41,33.47,33.41,33.44,26500.0
2009-10-20 12:50:00,33.44,33.48,33.43,33.44,18400.0,33.44,33.48,33.43,33.44,18400.0
2009-10-20 12:55:00,33.43,33.44,33.34,33.34,29700.0,33.43,33.44,33.34,33.34,29700.0
2009-10-20 13:00:00,33.35,33.41,33.34,33.39,6700.0,33.35,33.41,33.34,33.39,6700.0
2009-10-20 13:05:00,33.4,33.46,33.4,33.41,16600.0,33.4,33.46,33.4,33.41,16600.0
2009-10-20 13:10:00,33.41,33.42,33.37,33.38,11400.0,33.41,33.42,33.37,33.38,11400.0
2009-10-20 13:15:00,33.38,33.44,33.38,33.4,17200.0,33.38,33.44,33.38,33.4,17200.0
2009-10-20 13:20:00,33.41,33.47,33.41,33.43,15500.0,33.41,33.47,33.41,33.43,15500.0
2009-10-20 13:25:00,33.43,33.43,33.35,33.36,14500.0,33.43,33.43,33.35,33.36,14500.0
2009-10-20 13:30:00,33.37,33.37,33.32,33.33,14800.0,33.37,33.37,33.32,33.33,14800.0
2009-10-20 13:35:00,33.34,33.34,33.26,33.27,13900.0,33.34,33.34,33.26,33.27,13900.0
2009-10-20 13:40:00,33.26,33.3,33.26,33.29,7100.0,33.26,33.3,33.26,33.29,7100.0
2009-10-20 13:45:00,33.3,33.37,33.3,33.37,8000.0,33.3,33.37,33.3,33.37,8000.0
2009-10-20 13:50:00,33.37,33.37,33.27,33.27,16700.0,33.37,33.37,33.27,33.27,16700.0
2009-10-20 13:55:00,33.26,33.29,33.24,33.26,30900.0,33.26,33.29,33.24,33.26,30900.0
2009-10-20 14:00:00,33.26,33.3,33.26,33.29,14500.0,33.26,33.3,33.26,33.29,14500.0
2009-10-20 14:05:00,33.29,33.33,33.28,33.28,13300.0,33.29,33.33,33.28,33.28,13300.0
2009-10-20 14:10:00,33.28,33.29,33.27,33.29,8700.0,33.28,33.29,33.27,33.29,8700.0
2009-10-20 14:15:00,33.29,33.34,33.27,33.31,28100.0,33.29,33.34,33.27,33.31,28100.0
2009-10-20 14:20:00,33.31,33.31,33.25,33.28,21200.0,33.31,33.31,33.25,33.28,21200.0
2009-10-20 14:25:00,33.28,33.28,33.23,33.23,26900.0,33.28,33.28,33.23,33.23,26900.0
2009-10-20 14:30:00,33.23,33.27,33.19,33.27,41600.0,33.23,33.27,33.19,33.27,41600.0
2009-10-20 14:35:00,33.27,33.28,33.2,33.27,19200.0,33.27,33.28,33.2,33.27,19200.0
2009-10-20 14:40:00,33.27,33.29,33.22,33.23,21000.0,33.27,33.29,33.22,33.23,21000.0
2009-10-20 14:45:00,33.23,33.25,33.21,33.23,26800.0,33.23,33.25,33.21,33.23,26800.0
2009-10-20 14:50:00,33.24,33.27,33.24,33.25,12400.0,33.24,33.27,33.24,33.25,12400.0
2009-10-20 14:55:00,33.26,33.26,33.2,33.24,24300.0,33.26,33.26,33.2,33.24,24300.0
2009-10-20 15:00:00,33.24,33.26,33.21,33.26,73900.0,33.24,33.26,33.21,33.26,73900.0
2009-10-20 15:05:00,33.25,33.28,33.22,33.22,49500.0,33.25,33.28,33.22,33.22,49500.0
2009-10-20 15:10:00,33.22,33.22,33.15,33.17,46400.0,33.22,33.22,33.15,33.17,46400.0
2009-10-20 15:15:00,33.17,33.28,33.17,33.24,24700.0,33.17,33.28,33.17,33.24,24700.0
2009-10-20 15:20:00,33.25,33.26,33.19,33.19,30300.0,33.25,33.26,33.19,33.19,30300.0
2009-10-20 15:25:00,33.18,33.21,33.1,33.14,31800.0,33.18,33.21,33.1,33.14,31800.0
2009-10-20 15:30:00,33.15,33.19,33.12,33.12,37000.0,33.15,33.19,33.12,33.12,37000.0
2009-10-20 15:35:00,33.13,33.13,32.99,33.03,79500.0,33.13,33.13,32.99,33.03,79500.0
2009-10-20 15:40:00,33.03,33.09,33.02,33.09,39100.0,33.03,33.09,33.02,33.09,39100.0
2009-10-20 15:45:00,33.09,33.13,33.08,33.11,170600.0,33.09,33.13,33.08,33.11,170600.0
2009-10-20 15:50:00,33.11,33.14,33.1,33.1,199900.0,33.11,33.14,33.1,33.1,199900.0
2009-10-20 15:55:00,33.11,33.24,33.1,33.22,216100.0,33.11,33.24,33.1,33.22,216100.0
2009-10-21 09:30:00,33.02,33.46,33.02,33.24,38900.0,33.02,33.46,33.02,33.24,38900.0
2009-10-21 09:35:00,33.23,33.33,33.1,33.13,15800.0,33.23,33.33,33.1,33.13,15800.0
2009-10-21 09:40:00,33.13,33.2,33.06,33.12,38000.0,33.13,33.2,33.06,33.12,38000.0
2009-10-21 09:45:00,33.14,33.25,33.09,33.19,36000.0,33.14,33.25,33.09,33.19,36000.0
2009-10-21 09:50:00,33.2,33.22,33.12,33.17,63800.0,33.2,33.22,33.12,33.17,63800.0
2009-10-21 09:55:00,33.16,33.31,33.13,33.21,32100.0,33.16,33.31,33.13,33.21,32100.0
2009-10-21 10:00:00,33.21,33.47,33.21,33.47,36200.0,33.21,33.47,33.21,33.47,36200.0
2009-10-21 10:05:00,33.46,33.49,33.34,33.34,51900.0,33.46,33.49,33.34,33.34,51900.0
2009-10-21 10:10:00,33.34,33.39,33.28,33.29,34200.0,33.34,33.39,33.28,33.29,34200.0
2009-10-21 10:15:00,33.29,33.38,33.12,33.17,53300.0,33.29,33.38,33.12,33.17,53300.0
2009-10-21 10:20:00,33.17,33.17,33.1,33.1,25900.0,33.17,33.17,33.1,33.1,25900.0
2009-10-21 10:25:00,33.08,33.22,33.08,33.16,14600.0,33.08,33.22,33.08,33.16,14600.0
2009-10-21 10:30:00,33.18,33.19,33.09,33.1,15500.0,33.18,33.19,33.09,33.1,15500.0
2009-10-21 10:35:00,33.1,33.12,33.07,33.1,8400.0,33.1,33.12,33.07,33.1,8400.0
2009-10-21 10:40:00,33.12,33.21,33.1,33.21,31300.0,33.12,33.21,33.1,33.21,31300.0
2009-10-21 10:45:00,33.2,33.21,33.09,33.12,17400.0,33.2,33.21,33.09,33.12,17400.0
2009-10-21 10:50:00,33.11,33.12,33.06,33.07,12200.0,33.11,33.12,33.06,33.07,12200.0
2009-10-21 10:55:00,33.06,33.08,33.03,33.04,7500.0,33.06,33.08,33.03,33.04,7500.0
2009-10-21 11:00:00,33.03,33.11,33.02,33.06,18400.0,33.03,33.11,33.02,33.06,18400.0
2009-10-21 11:05:00,33.05,33.1,33.04,33.08,9400.0,33.05,33.1,33.04,33.08,9400.0
2009-10-21 11:10:00,33.09,33.11,33.03,33.1,17900.0,33.09,33.11,33.03,33.1,17900.0
2009-10-21 11:15:00,33.11,33.15,33.07,33.15,14500.0,33.11,33.15,33.07,33.15,14500.0
2009-10-21 11:20:00,33.15,33.17,33.13,33.15,15500.0,33.15,33.17,33.13,33.15,15500.0
2009-10-21 11:25:00,33.14,33.22,33.11,33.2,28800.0,33.14,33.22,33.11,33.2,28800.0
2009-10-21 11:30:00,33.2,33.23,33.18,33.22,18700.0,33.2,33.23,33.18,33.22,18700.0
2009-10-21 11:35:00,33.2,33.26,33.2,33.25,21400.0,33.2,33.26,33.2,33.25,21400.0
2009-10-21 11:40:00,33.25,33.25,33.15,33.18,23500.0,33.25,33.25,33.15,33.18,23500.0
2009-10-21 11:45:00,33.19,33.2,33.13,33.17,27200.0,33.19,33.2,33.13,33.17,27200.0
2009-10-21 11:50:00,33.17,33.21,33.1,33.2,27200.0,33.17,33.21,33.1,33.2,27200.0
2009-10-21 11:55:00,33.2,33.22,33.2,33.2,8000.0,33.2,33.22,33.2,33.2,8000.0
2009-10-21 12:00:00,33.2,33.25,33.2,33.2,22400.0,33.2,33.25,33.2,33.2,22400.0
2009-10-21 12:05:00,33.2,33.2,33.06,33.1,32300.0,33.2,33.2,33.06,33.1,32300.0
2009-10-21 12:10:00,33.1,33.12,33.06,33.1,34300.0,33.1,33.12,33.06,33.1,34300.0
2009-10-21 12:15:00,33.1,33.13,33.1,33.1,14400.0,33.1,33.13,33.1,33.1,14400.0
2009-10-21 12:20:00,33.1,33.11,33.1,33.1,26800.0,33.1,33.11,33.1,33.1,26800.0
2009-10-21 12:25:00,33.11,33.13,33.1,33.11,8600.0,33.11,33.13,33.1,33.11,8600.0
2009-10-21 12:30:00,33.12,33.17,33.11,33.16,5500.0,33.12,33.17,33.11,33.16,5500.0
2009-10-21 12:35:00,33.16,33.16,33.13,33.15,8800.0,33.16,33.16,33.13,33.15,8800.0
2009-10-21 12:40:00,33.15,33.2,33.13,33.19,14700.0,33.15,33.2,33.13,33.19,14700.0
2009-10-21 12:45:00,33.19,33.22,33.18,33.22,26200.0,33.19,33.22,33.18,33.22,26200.0
2009-10-21 12:50:00,33.21,33.22,33.19,33.22,19200.0,33.21,33.22,33.19,33.22,19200.0
2009-10-21 12:55:00,33.22,33.24,33.2,33.24,16400.0,33.22,33.24,33.2,33.24,16400.0
2009-10-21 13:00:00,33.24,33.24,33.23,33.23,2600.0,33.24,33.24,33.23,33.23,2600.0
2009-10-21 13:05:00,33.24,33.26,33.23,33.25,16600.0,33.24,33.26,33.23,33.25,16600.0
2009-10-21 13:10:00,33.26,33.26,33.25,33.26,7000.0,33.26,33.26,33.25,33.26,7000.0
2009-10-21 13:15:00,33.25,33.29,33.24,33.28,37000.0,33.25,33.29,33.24,33.28,37000.0
2009-10-21 13:20:00,33.28,33.29,33.23,33.25,32400.0,33.28,33.29,33.23,33.25,32400.0
2009-10-21 13:25:00,33.24,33.24,33.19,33.19,9600.0,33.24,33.24,33.19,33.19,9600.0
2009-10-21 13:30:00,33.19,33.19,33.14,33.17,9600.0,33.19,33.19,33.14,33.17,9600.0
2009-10-21 13:35:00,33.17,33.27,33.16,33.26,25300.0,33.17,33.27,33.16,33.26,25300.0
2009-10-21 13:40:00,33.26,33.26,33.22,33.24,10400.0,33.26,33.26,33.22,33.24,10400.0
2009-10-21 13:45:00,33.24,33.27,33.2,33.21,32300.0,33.24,33.27,33.2,33.21,32300.0
2009-10-21 13:50:00,33.21,33.22,33.17,33.2,9500.0,33.21,33.22,33.17,33.2,9500.0
2009-10-21 13:55:00,33.2,33.32,33.2,33.25,51100.0,33.2,33.32,33.2,33.25,51100.0
2009-10-21 14:00:00,33.25,33.26,33.18,33.18,13400.0,33.25,33.26,33.18,33.18,13400.0
2009-10-21 14:05:00,33.18,33.23,33.15,33.22,14800.0,33.18,33.23,33.15,33.22,14800.0
2009-10-21 14:10:00,33.22,33.23,33.18,33.19,12700.0,33.22,33.23,33.18,33.19,12700.0
2009-10-21 14:15:00,33.18,33.18,33.09,33.11,44000.0,33.18,33.18,33.09,33.11,44000.0
2009-10-21 14:20:00,33.12,33.16,33.1,33.15,22800.0,33.12,33.16,33.1,33.15,22800.0
2009-10-21 14:25:00,33.16,33.22,33.16,33.2,15900.0,33.16,33.22,33.16,33.2,15900.0
2009-10-21 14:30:00,33.2,33.21,33.13,33.15,21900.0,33.2,33.21,33.13,33.15,21900.0
2009-10-21 14:35:00,33.14,33.23,33.12,33.23,13900.0,33.14,33.23,33.12,33.23,13900.0
2009-10-21 14:40:00,33.23,33.23,33.19,33.21,20300.0,33.23,33.23,33.19,33.21,20300.0
2009-10-21 14:45:00,33.22,33.28,33.22,33.26,15500.0,33.22,33.28,33.22,33.26,15500.0
2009-10-21 14:50:00,33.27,33.28,33.22,33.24,36000.0,33.27,33.28,33.22,33.24,36000.0
2009-10-21 14:55:00,33.25,33.27,33.23,33.26,9500.0,33.25,33.27,33.23,33.26,9500.0
2009-10-21 15:00:00,33.27,33.29,33.23,33.23,29300.0,33.27,33.29,33.23,33.23,29300.0
2009-10-21 15:05:00,33.24,33.28,33.22,33.27,15200.0,33.24,33.28,33.22,33.27,15200.0
2009-10-21 15:10:00,33.28,33.31,33.28,33.31,19200.0,33.28,33.31,33.28,33.31,19200.0
2009-10-21 15:15:00,33.31,33.31,33.18,33.2,60500.0,33.31,33.31,33.18,33.2,60500.0
2009-10-21 15:20:00,33.2,33.21,33.08,33.13,52800.0,33.2,33.21,33.08,33.13,52800.0
2009-10-21 15:25:00,33.12,33.21,33.07,33.1,59800.0,33.12,33.21,33.07,33.1,59800.0
2009-10-21 15:30:00,33.09,33.11,32.99,32.99,46300.0,33.09,33.11,32.99,32.99,46300.0
2009-10-21 15:35:00,32.99,33.05,32.89,32.99,82100.0,32.99,33.05,32.89,32.99,82100.0
2009-10-21 15:40:00,33.0,33.06,32.94,32.97,63200.0,33.0,33.06,32.94,32.97,63200.0
2009-10-21 15:45:00,32.97,33.05,32.95,33.0,61100.0,32.97,33.05,32.95,33.0,61100.0
2009-10-21 15:50:00,33.0,33.04,32.95,32.98,69200.0,33.0,33.04,32.95,32.98,69200.0
2009-10-21 15:55:00,32.99,33.0,32.88,32.95,123400.0,32.99,33.0,32.88,32.95,123400.0
2009-10-22 09:30:00,32.9,33.05,32.88,33.04,22900.0,32.9,33.05,32.88,33.04,22900.0
2009-10-22 09:35:00,33.04,33.08,32.99,33.08,30700.0,33.04,33.08,32.99,33.08,30700.0
2009-10-22 09:40:00,33.09,33.19,33.03,33.03,36300.0,33.09,33.19,33.03,33.03,36300.0
2009-10-22 09:45:00,33.04,33.13,33.02,33.13,34000.0,33.04,33.13,33.02,33.13,34000.0
2009-10-22 09:50:00,33.13,33.18,33.13,33.13,22900.0,33.13,33.18,33.13,33.13,22900.0
2009-10-22 09:55:00,33.14,33.16,33.07,33.07,20700.0,33.14,33.16,33.07,33.07,20700.0
2009-10-22 10:00:00,33.09,33.16,33.07,33.15,13600.0,33.09,33.16,33.07,33.15,13600.0
2009-10-22 10:05:00,33.18,33.18,33.13,33.14,16000.0,33.18,33.18,33.13,33.14,16000.0
2009-10-22 10:10:00,33.15,33.15,33.1,33.15,20000.0,33.15,33.15,33.1,33.15,20000.0
2009-10-22 10:15:00,33.15,33.18,33.12,33.16,18200.0,33.15,33.18,33.12,33.16,18200.0
2009-10-22 10:20:00,33.16,33.18,33.08,33.08,29200.0,33.16,33.18,33.08,33.08,29200.0
2009-10-22 10:25:00,33.09,33.15,33.06,33.08,25700.0,33.09,33.15,33.06,33.08,25700.0
2009-10-22 10:30:00,33.08,33.14,33.08,33.11,20200.0,33.08,33.14,33.08,33.11,20200.0
2009-10-22 10:35:00,33.11,33.19,33.1,33.12,15500.0,33.11,33.19,33.1,33.12,15500.0
2009-10-22 10:40:00,33.13,33.13,33.06,33.1,38300.0,33.13,33.13,33.06,33.1,38300.0
2009-10-22 10:45:00,33.09,33.1,32.98,33.0,118900.0,33.09,33.1,32.98,33.0,118900.0
2009-10-22 10:50:00,33.0,33.1,33.0,33.1,21200.0,33.0,33.1,33.0,33.1,21200.0
2009-10-22 10:55:00,33.12,33.15,33.1,33.12,52600.0,33.12,33.15,33.1,33.12,52600.0
2009-10-22 11:00:00,33.1,33.12,33.03,33.1,38100.0,33.1,33.12,33.03,33.1,38100.0
2009-10-22 11:05:00,33.1,33.15,33.09,33.15,18300.0,33.1,33.15,33.09,33.15,18300.0
2009-10-22 11:10:00,33.14,33.15,33.11,33.13,19700.0,33.14,33.15,33.11,33.13,19700.0
2009-10-22 11:15:00,33.13,33.13,33.05,33.06,9400.0,33.13,33.13,33.05,33.06,9400.0
2009-10-22 11:20:00,33.06,33.1,33.06,33.1,12500.0,33.06,33.1,33.06,33.1,12500.0
2009-10-22 11:25:00,33.1,33.1,33.08,33.08,21900.0,33.1,33.1,33.08,33.08,21900.0
2009-10-22 11:30:00,33.08,33.1,33.06,33.09,14500.0,33.08,33.1,33.06,33.09,14500.0
2009-10-22 11:35:00,33.09,33.1,33.07,33.09,66100.0,33.09,33.1,33.07,33.09,66100.0
2009-10-22 11:40:00,33.09,33.1,33.07,33.07,15300.0,33.09,33.1,33.07,33.07,15300.0
2009-10-22 11:45:00,33.07,33.1,33.06,33.08,17000.0,33.07,33.1,33.06,33.08,17000.0
2009-10-22 11:50:00,33.09,33.09,33.0,33.0,12600.0,33.09,33.09,33.0,33.0,12600.0
2009-10-22 11:55:00,32.99,33.02,32.97,33.02,6700.0,32.99,33.02,32.97,33.02,6700.0
2009-10-22 12:00:00,33.02,33.06,33.01,33.05,7400.0,33.02,33.06,33.01,33.05,7400.0
2009-10-22 12:05:00,33.05,33.1,33.04,33.08,28300.0,33.05,33.1,33.04,33.08,28300.0
2009-10-22 12:10:00,33.07,33.08,33.03,33.04,13600.0,33.07,33.08,33.03,33.04,13600.0
2009-10-22 12:15:00,33.03,33.04,33.01,33.01,14700.0,33.03,33.04,33.01,33.01,14700.0
2009-10-22 12:20:00,33.01,33.1,33.01,33.06,60600.0,33.01,33.1,33.01,33.06,60600.0
2009-10-22 12:25:00,33.06,33.08,33.0,33.04,16100.0,33.06,33.08,33.0,33.04,16100.0
2009-10-22 12:30:00,33.05,33.1,33.03,33.03,14300.0,33.05,33.1,33.03,33.03,14300.0
2009-10-22 12:35:00,33.04,33.07,33.03,33.04,6000.0,33.04,33.07,33.03,33.04,6000.0
2009-10-22 12:40:00,33.04,33.04,32.99,33.0,18200.0,33.04,33.04,32.99,33.0,18200.0
2009-10-22 12:45:00,33.0,33.08,32.99,33.01,17000.0,33.0,33.08,32.99,33.01,17000.0
2009-10-22 12:50:00,33.02,33.08,33.0,33.0,9000.0,33.02,33.08,33.0,33.0,9000.0
2009-10-22 12:55:00,33.01,33.01,32.98,32.98,24400.0,33.01,33.01,32.98,32.98,24400.0
2009-10-22 13:00:00,32.98,33.0,32.98,33.0,5500.0,32.98,33.0,32.98,33.0,5500.0
2009-10-22 13:05:00,33.0,33.0,32.99,33.0,6500.0,33.0,33.0,32.99,33.0,6500.0
2009-10-22 13:10:00,33.0,33.0,32.96,32.97,16700.0,33.0,33.0,32.96,32.97,16700.0
2009-10-22 13:15:00,32.97,32.97,32.92,32.96,9900.0,32.97,32.97,32.92,32.96,9900.0
2009-10-22 13:20:00,32.97,32.98,32.93,32.93,20800.0,32.97,32.98,32.93,32.93,20800.0
2009-10-22 13:25:00,32.92,32.94,32.9,32.9,12200.0,32.92,32.94,32.9,32.9,12200.0
2009-10-22 13:30:00,32.91,32.93,32.9,32.92,8500.0,32.91,32.93,32.9,32.92,8500.0
2009-10-22 13:35:00,32.92,32.94,32.9,32.92,10100.0,32.92,32.94,32.9,32.92,10100.0
2009-10-22 13:40:00,32.91,32.91,32.87,32.91,28800.0,32.91,32.91,32.87,32.91,28800.0
2009-10-22 13:45:00,32.91,32.97,32.9,32.94,16200.0,32.91,32.97,32.9,32.94,16200.0
2009-10-22 13:50:00,32.93,32.97,32.9,32.9,15600.0,32.93,32.97,32.9,32.9,15600.0
2009-10-22 13:55:00,32.91,32.93,32.88,32.92,19400.0,32.91,32.93,32.88,32.92,19400.0
2009-10-22 14:00:00,32.91,32.95,32.9,32.91,45300.0,32.91,32.95,32.9,32.91,45300.0
2009-10-22 14:05:00,32.91,32.94,32.85,32.94,49000.0,32.91,32.94,32.85,32.94,49000.0
2009-10-22 14:10:00,32.95,32.99,32.9,32.99,30300.0,32.95,32.99,32.9,32.99,30300.0
2009-10-22 14:15:00,32.99,33.01,32.96,33.0,16200.0,32.99,33.01,32.96,33.0,16200.0
2009-10-22 14:20:00,33.0,33.0,32.94,33.0,32900.0,33.0,33.0,32.94,33.0,32900.0
2009-10-22 14:25:00,32.99,33.0,32.94,32.97,19800.0,32.99,33.0,32.94,32.97,19800.0
2009-10-22 14:30:00,32.97,33.06,32.97,33.02,20300.0,32.97,33.06,32.97,33.02,20300.0
2009-10-22 14:35:00,33.02,33.02,32.97,32.99,22200.0,33.02,33.02,32.97,32.99,22200.0
2009-10-22 14:40:00,33.0,33.03,32.98,32.98,21800.0,33.0,33.03,32.98,32.98,21800.0
2009-10-22 14:45:00,32.97,33.02,32.96,33.01,16300.0,32.97,33.02,32.96,33.01,16300.0
2009-10-22 14:50:00,33.0,33.0,32.96,33.0,10000.0,33.0,33.0,32.96,33.0,10000.0
2009-10-22 14:55:00,33.0,33.01,32.99,33.01,8500.0,33.0,33.01,32.99,33.01,8500.0
2009-10-22 15:00:00,33.01,33.05,33.01,33.04,8800.0,33.01,33.05,33.01,33.04,8800.0
2009-10-22 15:05:00,33.05,33.09,33.05,33.05,6400.0,33.05,33.09,33.05,33.05,6400.0
2009-10-22 15:10:00,33.05,33.08,33.02,33.02,14500.0,33.05,33.08,33.02,33.02,14500.0
2009-10-22 15:15:00,33.04,33.13,33.03,33.1,21200.0,33.04,33.13,33.03,33.1,21200.0
2009-10-22 15:20:00,33.1,33.18,33.1,33.18,13500.0,33.1,33.18,33.1,33.18,13500.0
2009-10-22 15:25:00,33.18,33.18,33.11,33.12,21700.0,33.18,33.18,33.11,33.12,21700.0
2009-10-22 15:30:00,33.11,33.12,33.09,33.09,11500.0,33.11,33.12,33.09,33.09,11500.0
2009-10-22 15:35:00,33.09,33.09,33.02,33.02,11700.0,33.09,33.09,33.02,33.02,11700.0
2009-10-22 15:40:00,33.02,33.02,32.97,32.99,17400.0,33.02,33.02,32.97,32.99,17400.0
2009-10-22 15:45:00,32.99,32.99,32.91,32.91,52600.0,32.99,32.99,32.91,32.91,52600.0
2009-10-22 15:50:00,32.92,32.96,32.88,32.89,94700.0,32.92,32.96,32.88,32.89,94700.0
2009-10-22 15:55:00,32.9,32.9,32.82,32.88,110500.0,32.9,32.9,32.82,32.88,110500.0
2009-10-23 09:30:00,32.91,32.91,32.41,32.41,59100.0,32.91,32.91,32.41,32.41,59100.0
2009-10-23 09:35:00,32.42,32.75,32.42,32.53,38800.0,32.42,32.75,32.42,32.53,38800.0
2009-10-23 09:40:00,32.56,32.66,32.47,32.6,18900.0,32.56,32.66,32.47,32.6,18900.0
2009-10-23 09:45:00,32.6,32.68,32.53,32.68,15300.0,32.6,32.68,32.53,32.68,15300.0
2009-10-23 09:50:00,32.66,32.67,32.49,32.54,20300.0,32.66,32.67,32.49,32.54,20300.0
2009-10-23 09:55:00,32.52,32.67,32.5,32.67,37600.0,32.52,32.67,32.5,32.67,37600.0
2009-10-23 10:00:00,32.7,32.71,32.37,32.42,81600.0,32.7,32.71,32.37,32.42,81600.0
2009-10-23 10:05:00,32.46,32.5,32.37,32.43,15800.0,32.46,32.5,32.37,32.43,15800.0
2009-10-23 10:10:00,32.43,32.43,32.37,32.4,46900.0,32.43,32.43,32.37,32.4,46900.0
2009-10-23 10:15:00,32.39,32.54,32.39,32.47,32500.0,32.39,32.54,32.39,32.47,32500.0
2009-10-23 10:20:00,32.49,32.49,32.36,32.45,18800.0,32.49,32.49,32.36,32.45,18800.0
2009-10-23 10:25:00,32.46,32.5,32.4,32.48,17000.0,32.46,32.5,32.4,32.48,17000.0
2009-10-23 10:30:00,32.49,32.5,32.47,32.5,37200.0,32.49,32.5,32.47,32.5,37200.0
2009-10-23 10:35:00,32.49,32.57,32.48,32.54,38900.0,32.49,32.57,32.48,32.54,38900.0
2009-10-23 10:40:00,32.55,32.6,32.4,32.5,134200.0,32.55,32.6,32.4,32.5,134200.0
2009-10-23 10:45:00,32.49,32.5,32.46,32.47,31100.0,32.49,32.5,32.46,32.47,31100.0
2009-10-23 10:50:00,32.46,32.48,32.39,32.41,11300.0,32.46,32.48,32.39,32.41,11300.0
2009-10-23 10:55:00,32.41,32.41,32.36,32.38,16900.0,32.41,32.41,32.36,32.38,16900.0
2009-10-23 11:00:00,32.38,32.38,32.33,32.35,19700.0,32.38,32.38,32.33,32.35,19700.0
2009-10-23 11:05:00,32.35,32.43,32.34,32.43,19200.0,32.35,32.43,32.34,32.43,19200.0
2009-10-23 11:10:00,32.42,32.45,32.4,32.43,9900.0,32.42,32.45,32.4,32.43,9900.0
2009-10-23 11:15:00,32.43,32.45,32.39,32.4,36300.0,32.43,32.45,32.39,32.4,36300.0
2009-10-23 11:20:00,32.41,32.5,32.4,32.45,25600.0,32.41,32.5,32.4,32.45,25600.0
2009-10-23 11:25:00,32.45,32.5,32.44,32.5,13700.0,32.45,32.5,32.44,32.5,13700.0
2009-10-23 11:30:00,32.5,32.53,32.48,32.51,30000.0,32.5,32.53,32.48,32.51,30000.0
2009-10-23 11:35:00,32.51,32.52,32.43,32.44,40400.0,32.51,32.52,32.43,32.44,40400.0
2009-10-23 11:40:00,32.44,32.46,32.43,32.43,20100.0,32.44,32.46,32.43,32.43,20100.0
2009-10-23 11:45:00,32.43,32.46,32.42,32.45,13700.0,32.43,32.46,32.42,32.45,13700.0
2009-10-23 11:50:00,32.44,32.48,32.43,32.44,9800.0,32.44,32.48,32.43,32.44,9800.0
2009-10-23 11:55:00,32.45,32.46,32.44,32.46,5900.0,32.45,32.46,32.44,32.46,5900.0
2009-10-23 12:00:00,32.46,32.5,32.45,32.5,22600.0,32.46,32.5,32.45,32.5,22600.0
2009-10-23 12:05:00,32.49,32.5,32.47,32.49,14400.0,32.49,32.5,32.47,32.49,14400.0
2009-10-23 12:10:00,32.48,32.5,32.47,32.47,7000.0,32.48,32.5,32.47,32.47,7000.0
2009-10-23 12:15:00,32.47,32.53,32.47,32.53,45300.0,32.47,32.53,32.47,32.53,45300.0
2009-10-23 12:20:00,32.53,32.53,32.48,32.5,13600.0,32.53,32.53,32.48,32.5,13600.0
2009-10-23 12:25:00,32.5,32.5,32.47,32.47,6900.0,32.5,32.5,32.47,32.47,6900.0
2009-10-23 12:30:00,32.46,32.48,32.44,32.47,5000.0,32.46,32.48,32.44,32.47,5000.0
2009-10-23 12:35:00,32.47,32.5,32.45,32.5,18700.0,32.47,32.5,32.45,32.5,18700.0
2009-10-23 12:40:00,32.5,32.5,32.49,32.5,12500.0,32.5,32.5,32.49,32.5,12500.0
2009-10-23 12:45:00,32.5,32.54,32.49,32.52,21600.0,32.5,32.54,32.49,32.52,21600.0
2009-10-23 12:50:00,32.52,32.57,32.51,32.55,47500.0,32.52,32.57,32.51,32.55,47500.0
2009-10-23 12:55:00,32.55,32.58,32.49,32.5,22000.0,32.55,32.58,32.49,32.5,22000.0
2009-10-23 13:00:00,32.49,32.52,32.48,32.51,62600.0,32.49,32.52,32.48,32.51,62600.0
2009-10-23 13:05:00,32.52,32.52,32.47,32.52,12800.0,32.52,32.52,32.47,32.52,12800.0
2009-10-23 13:10:00,32.52,32.52,32.48,32.51,10600.0,32.52,32.52,32.48,32.51,10600.0
2009-10-23 13:15:00,32.52,32.52,32.48,32.49,19200.0,32.52,32.52,32.48,32.49,19200.0
2009-10-23 13:20:00,32.49,32.53,32.45,32.52,35100.0,32.49,32.53,32.45,32.52,35100.0
2009-10-23 13:25:00,32.51,32.52,32.5,32.51,43700.0,32.51,32.52,32.5,32.51,43700.0
2009-10-23 13:30:00,32.52,32.54,32.39,32.41,22600.0,32.52,32.54,32.39,32.41,22600.0
2009-10-23 13:35:00,32.43,32.47,32.41,32.42,17000.0,32.43,32.47,32.41,32.42,17000.0
2009-10-23 13:40:00,32.44,32.5,32.42,32.49,11000.0,32.44,32.5,32.42,32.49,11000.0
2009-10-23 13:45:00,32.48,32.48,32.42,32.45,22100.0,32.48,32.48,32.42,32.45,22100.0
2009-10-23 13:50:00,32.46,32.5,32.46,32.5,20100.0,32.46,32.5,32.46,32.5,20100.0
2009-10-23 13:55:00,32.5,32.51,32.49,32.5,11700.0,32.5,32.51,32.49,32.5,11700.0
2009-10-23 14:00:00,32.5,32.52,32.48,32.5,13300.0,32.5,32.52,32.48,32.5,13300.0
2009-10-23 14:05:00,32.47,32.49,32.44,32.47,14700.0,32.47,32.49,32.44,32.47,14700.0
2009-10-23 14:10:00,32.46,32.49,32.43,32.46,25300.0,32.46,32.49,32.43,32.46,25300.0
2009-10-23 14:15:00,32.47,32.49,32.46,32.48,15000.0,32.47,32.49,32.46,32.48,15000.0
2009-10-23 14:20:00,32.48,32.51,32.46,32.46,34300.0,32.48,32.51,32.46,32.46,34300.0
2009-10-23 14:25:00,32.45,32.49,32.44,32.48,7700.0,32.45,32.49,32.44,32.48,7700.0
2009-10-23 14:30:00,32.49,32.49,32.45,32.46,8800.0,32.49,32.49,32.45,32.46,8800.0
2009-10-23 14:35:00,32.47,32.47,32.45,32.47,15700.0,32.47,32.47,32.45,32.47,15700.0
2009-10-23 14:40:00,32.47,32.5,32.46,32.49,7500.0,32.47,32.5,32.46,32.49,7500.0
2009-10-23 14:45:00,32.49,32.5,32.49,32.49,4500.0,32.49,32.5,32.49,32.49,4500.0
2009-10-23 14:50:00,32.5,32.52,32.48,32.49,25700.0,32.5,32.52,32.48,32.49,25700.0
2009-10-23 14:55:00,32.49,32.53,32.46,32.53,13800.0,32.49,32.53,32.46,32.53,13800.0
2009-10-23 15:00:00,32.53,32.54,32.48,32.5,39500.0,32.53,32.54,32.48,32.5,39500.0
2009-10-23 15:05:00,32.5,32.61,32.5,32.51,65100.0,32.5,32.61,32.5,32.51,65100.0
2009-10-23 15:10:00,32.51,32.59,32.49,32.5,47700.0,32.51,32.59,32.49,32.5,47700.0
2009-10-23 15:15:00,32.5,32.52,32.47,32.52,26300.0,32.5,32.52,32.47,32.52,26300.0
2009-10-23 15:20:00,32.52,32.52,32.46,32.47,90100.0,32.52,32.52,32.46,32.47,90100.0
2009-10-23 15:25:00,32.47,32.5,32.47,32.49,24100.0,32.47,32.5,32.47,32.49,24100.0
2009-10-23 15:30:00,32.5,32.51,32.48,32.5,76800.0,32.5,32.51,32.48,32.5,76800.0
2009-10-23 15:35:00,32.49,32.52,32.46,32.48,92100.0,32.49,32.52,32.46,32.48,92100.0
2009-10-23 15:40:00,32.48,32.51,32.45,32.5,39600.0,32.48,32.51,32.45,32.5,39600.0
2009-10-23 15:45:00,32.5,32.5,32.48,32.5,129900.0,32.5,32.5,32.48,32.5,129900.0
2009-10-23 15:50:00,32.5,32.51,32.48,32.5,48800.0,32.5,32.51,32.48,32.5,48800.0
2009-10-23 15:55:00,32.49,32.5,32.46,32.49,76400.0,32.49,32.5,32.46,32.49,76400.0
2009-10-26 09:30:00,32.45,32.63,32.43,32.46,26100.0,32.45,32.63,32.43,32.46,26100.0
2009-10-26 09:35:00,32.46,32.52,32.39,32.51,19100.0,32.46,32.52,32.39,32.51,19100.0
2009-10-26 09:40:00,32.52,32.59,32.43,32.52,20300.0,32.52,32.59,32.43,32.52,20300.0
2009-10-26 09:45:00,32.53,32.62,32.52,32.53,23800.0,32.53,32.62,32.52,32.53,23800.0
2009-10-26 09:50:00,32.53,32.56,32.52,32.54,33600.0,32.53,32.56,32.52,32.54,33600.0
2009-10-26 09:55:00,32.54,32.58,32.51,32.54,68800.0,32.54,32.58,32.51,32.54,68800.0
2009-10-26 10:00:00,32.54,32.6,32.49,32.59,41400.0,32.54,32.6,32.49,32.59,41400.0
2009-10-26 10:05:00,32.59,32.66,32.58,32.61,37200.0,32.59,32.66,32.58,32.61,37200.0
2009-10-26 10:10:00,32.6,32.67,32.59,32.62,52200.0,32.6,32.67,32.59,32.62,52200.0
2009-10-26 10:15:00,32.62,32.63,32.46,32.47,35000.0,32.62,32.63,32.46,32.47,35000.0
2009-10-26 10:20:00,32.47,32.55,32.46,32.55,23600.0,32.47,32.55,32.46,32.55,23600.0
2009-10-26 10:25:00,32.56,32.58,32.52,32.58,13200.0,32.56,32.58,32.52,32.58,13200.0
2009-10-26 10:30:00,32.58,32.61,32.53,32.57,79700.0,32.58,32.61,32.53,32.57,79700.0
2009-10-26 10:35:00,32.57,32.62,32.55,32.56,20200.0,32.57,32.62,32.55,32.56,20200.0
2009-10-26 10:40:00,32.57,32.6,32.56,32.56,19000.0,32.57,32.6,32.56,32.56,19000.0
2009-10-26 10:45:00,32.57,32.57,32.49,32.52,9600.0,32.57,32.57,32.49,32.52,9600.0
2009-10-26 10:50:00,32.5,32.51,32.48,32.5,7000.0,32.5,32.51,32.48,32.5,7000.0
2009-10-26 10:55:00,32.5,32.51,32.47,32.5,29100.0,32.5,32.51,32.47,32.5,29100.0
2009-10-26 11:00:00,32.51,32.55,32.49,32.54,8000.0,32.51,32.55,32.49,32.54,8000.0
2009-10-26 11:05:00,32.53,32.57,32.53,32.57,14300.0,32.53,32.57,32.53,32.57,14300.0
2009-10-26 11:10:00,32.58,32.58,32.5,32.5,26600.0,32.58,32.58,32.5,32.5,26600.0
2009-10-26 11:15:00,32.51,32.57,32.5,32.57,18700.0,32.51,32.57,32.5,32.57,18700.0
2009-10-26 11:20:00,32.57,32.57,32.52,32.54,28100.0,32.57,32.57,32.52,32.54,28100.0
2009-10-26 11:25:00,32.54,32.54,32.49,32.49,16900.0,32.54,32.54,32.49,32.49,16900.0
2009-10-26 11:30:00,32.5,32.52,32.36,32.37,41400.0,32.5,32.52,32.36,32.37,41400.0
2009-10-26 11:35:00,32.36,32.36,32.2,32.31,65600.0,32.36,32.36,32.2,32.31,65600.0
2009-10-26 11:40:00,32.3,32.38,32.18,32.18,35100.0,32.3,32.38,32.18,32.18,35100.0
2009-10-26 11:45:00,32.19,32.24,32.17,32.22,23100.0,32.19,32.24,32.17,32.22,23100.0
2009-10-26 11:50:00,32.21,32.25,32.2,32.21,8100.0,32.21,32.25,32.2,32.21,8100.0
2009-10-26 11:55:00,32.21,32.27,32.07,32.07,30500.0,32.21,32.27,32.07,32.07,30500.0
2009-10-26 12:00:00,32.07,32.08,31.91,31.92,53800.0,32.07,32.08,31.91,31.92,53800.0
2009-10-26 12:05:00,31.91,32.0,31.83,32.0,63700.0,31.91,32.0,31.83,32.0,63700.0
2009-10-26 12:10:00,32.0,32.01,31.88,31.92,17400.0,32.0,32.01,31.88,31.92,17400.0
2009-10-26 12:15:00,31.91,32.03,31.89,32.03,20700.0,31.91,32.03,31.89,32.03,20700.0
2009-10-26 12:20:00,32.03,32.07,31.99,32.07,17700.0,32.03,32.07,31.99,32.07,17700.0
2009-10-26 12:25:00,32.08,32.19,32.07,32.19,21700.0,32.08,32.19,32.07,32.19,21700.0
2009-10-26 12:30:00,32.2,32.21,32.07,32.07,36200.0,32.2,32.21,32.07,32.07,36200.0
2009-10-26 12:35:00,32.08,32.2,32.03,32.05,130700.0,32.08,32.2,32.03,32.05,130700.0
2009-10-26 12:40:00,32.05,32.05,31.92,31.92,12800.0,32.05,32.05,31.92,31.92,12800.0
2009-10-26 12:45:00,31.92,31.98,31.92,31.96,10700.0,31.92,31.98,31.92,31.96,10700.0
2009-10-26 12:50:00,31.97,32.07,31.97,32.04,10800.0,31.97,32.07,31.97,32.04,10800.0
2009-10-26 12:55:00,32.05,32.14,32.05,32.12,15500.0,32.05,32.14,32.05,32.12,15500.0
2009-10-26 13:00:00,32.12,32.19,32.12,32.14,18400.0,32.12,32.19,32.12,32.14,18400.0
2009-10-26 13:05:00,32.14,32.15,32.09,32.09,14100.0,32.14,32.15,32.09,32.09,14100.0
2009-10-26 13:10:00,32.09,32.09,31.99,32.0,18500.0,32.09,32.09,31.99,32.0,18500.0
2009-10-26 13:15:00,32.0,32.0,31.97,31.99,36800.0,32.0,32.0,31.97,31.99,36800.0
2009-10-26 13:20:00,31.99,32.0,31.98,32.0,9200.0,31.99,32.0,31.98,32.0,9200.0
2009-10-26 13:25:00,32.0,32.05,31.98,31.99,21800.0,32.0,32.05,31.98,31.99,21800.0
2009-10-26 13:30:00,32.0,32.13,32.0,32.1,75800.0,32.0,32.13,32.0,32.1,75800.0
2009-10-26 13:35:00,32.1,32.13,32.01,32.01,30300.0,32.1,32.13,32.01,32.01,30300.0
2009-10-26 13:40:00,32.02,32.11,32.02,32.1,11400.0,32.02,32.11,32.02,32.1,11400.0
2009-10-26 13:45:00,32.1,32.14,32.07,32.11,16000.0,32.1,32.14,32.07,32.11,16000.0
2009-10-26 13:50:00,32.09,32.09,31.99,32.0,27400.0,32.09,32.09,31.99,32.0,27400.0
2009-10-26 13:55:00,32.0,32.07,32.0,32.07,17700.0,32.0,32.07,32.0,32.07,17700.0
2009-10-26 14:00:00,32.07,32.08,32.0,32.01,39400.0,32.07,32.08,32.0,32.01,39400.0
2009-10-26 14:05:00,32.02,32.03,31.9,31.92,96100.0,32.02,32.03,31.9,31.92,96100.0
2009-10-26 14:10:00,31.92,31.95,31.9,31.91,16500.0,31.92,31.95,31.9,31.91,16500.0
2009-10-26 14:15:00,31.91,31.91,31.85,31.86,16200.0,31.91,31.91,31.85,31.86,16200.0
2009-10-26 14:20:00,31.88,31.99,31.87,31.96,13000.0,31.88,31.99,31.87,31.96,13000.0
2009-10-26 14:25:00,31.97,32.03,31.9,32.02,56400.0,31.97,32.03,31.9,32.02,56400.0
2009-10-26 14:30:00,32.02,32.06,31.98,31.98,40700.0,32.02,32.06,31.98,31.98,40700.0
2009-10-26 14:35:00,31.99,32.03,31.96,32.0,33100.0,31.99,32.03,31.96,32.0,33100.0
2009-10-26 14:40:00,32.0,32.0,31.9,31.91,21800.0,32.0,32.0,31.9,31.91,21800.0
2009-10-26 14:45:00,31.91,31.98,31.9,31.95,25400.0,31.91,31.98,31.9,31.95,25400.0
2009-10-26 14:50:00,31.95,32.01,31.95,31.98,17500.0,31.95,32.01,31.95,31.98,17500.0
2009-10-26 14:55:00,31.97,32.01,31.92,31.96,34000.0,31.97,32.01,31.92,31.96,34000.0
2009-10-26 15:00:00,31.97,31.98,31.92,31.96,18800.0,31.97,31.98,31.92,31.96,18800.0
2009-10-26 15:05:00,31.97,31.98,31.88,31.97,25900.0,31.97,31.98,31.88,31.97,25900.0
2009-10-26 15:10:00,31.96,31.99,31.92,31.92,16700.0,31.96,31.99,31.92,31.92,16700.0
2009-10-26 15:15:00,31.92,32.01,31.91,31.99,64000.0,31.92,32.01,31.91,31.99,64000.0
2009-10-26 15:20:00,31.99,32.0,31.95,31.97,17700.0,31.99,32.0,31.95,31.97,17700.0
2009-10-26 15:25:00,31.98,31.99,31.89,31.92,31100.0,31.98,31.99,31.89,31.92,31100.0
2009-10-26 15:30:00,31.92,31.93,31.87,31.9,52400.0,31.92,31.93,31.87,31.9,52400.0
2009-10-26 15:35:00,31.9,31.94,31.88,31.94,28400.0,31.9,31.94,31.88,31.94,28400.0
2009-10-26 15:40:00,31.94,32.07,31.93,32.05,44600.0,31.94,32.07,31.93,32.05,44600.0
2009-10-26 15:45:00,32.05,32.07,32.02,32.07,48000.0,32.05,32.07,32.02,32.07,48000.0
2009-10-26 15:50:00,32.07,32.11,32.04,32.09,66900.0,32.07,32.11,32.04,32.09,66900.0
2009-10-26 15:55:00,32.09,32.15,32.05,32.11,92100.0,32.09,32.15,32.05,32.11,92100.0
2009-10-27 09:30:00,32.19,32.46,31.93,32.39,123700.0,32.19,32.46,31.93,32.39,123700.0
2009-10-27 09:35:00,32.4,32.54,32.3,32.51,86400.0,32.4,32.54,32.3,32.51,86400.0
2009-10-27 09:40:00,32.51,32.56,32.09,32.28,66100.0,32.51,32.56,32.09,32.28,66100.0
2009-10-27 09:45:00,32.25,32.31,32.16,32.31,22900.0,32.25,32.31,32.16,32.31,22900.0
2009-10-27 09:50:00,32.31,32.49,32.26,32.42,34400.0,32.31,32.49,32.26,32.42,34400.0
2009-10-27 09:55:00,32.42,32.54,32.4,32.52,99700.0,32.42,32.54,32.4,32.52,99700.0
2009-10-27 10:00:00,32.52,32.61,32.39,32.54,175600.0,32.52,32.61,32.39,32.54,175600.0
2009-10-27 10:05:00,32.54,32.54,32.36,32.4,61500.0,32.54,32.54,32.36,32.4,61500.0
2009-10-27 10:10:00,32.39,32.46,32.31,32.42,71400.0,32.39,32.46,32.31,32.42,71400.0
2009-10-27 10:15:00,32.41,32.55,32.41,32.54,29000.0,32.41,32.55,32.41,32.54,29000.0
2009-10-27 10:20:00,32.55,32.67,32.51,32.65,66000.0,32.55,32.67,32.51,32.65,66000.0
2009-10-27 10:25:00,32.66,32.84,32.66,32.81,66700.0,32.66,32.84,32.66,32.81,66700.0
2009-10-27 10:30:00,32.81,33.25,32.81,33.2,148100.0,32.81,33.25,32.81,33.2,148100.0
2009-10-27 10:35:00,33.19,33.19,32.86,33.08,99800.0,33.19,33.19,32.86,33.08,99800.0
2009-10-27 10:40:00,33.09,33.39,33.08,33.33,57100.0,33.09,33.39,33.08,33.33,57100.0
2009-10-27 10:45:00,33.33,33.53,33.27,33.37,72000.0,33.33,33.53,33.27,33.37,72000.0
2009-10-27 10:50:00,33.39,33.48,33.33,33.35,48100.0,33.39,33.48,33.33,33.35,48100.0
2009-10-27 10:55:00,33.35,33.36,33.3,33.33,34500.0,33.35,33.36,33.3,33.33,34500.0
2009-10-27 11:00:00,33.36,33.48,33.26,33.31,42100.0,33.36,33.48,33.26,33.31,42100.0
2009-10-27 11:05:00,33.31,33.51,33.28,33.45,87400.0,33.31,33.51,33.28,33.45,87400.0
2009-10-27 11:10:00,33.45,33.56,33.42,33.46,52400.0,33.45,33.56,33.42,33.46,52400.0
2009-10-27 11:15:00,33.48,33.55,33.44,33.48,26900.0,33.48,33.55,33.44,33.48,26900.0
2009-10-27 11:20:00,33.49,33.61,33.49,33.53,36400.0,33.49,33.61,33.49,33.53,36400.0
2009-10-27 11:25:00,33.53,33.6,33.48,33.59,27400.0,33.53,33.6,33.48,33.59,27400.0
2009-10-27 11:30:00,33.59,33.59,33.39,33.41,32300.0,33.59,33.59,33.39,33.41,32300.0
2009-10-27 11:35:00,33.44,33.54,33.39,33.54,27700.0,33.44,33.54,33.39,33.54,27700.0
2009-10-27 11:40:00,33.52,33.53,33.42,33.45,22400.0,33.52,33.53,33.42,33.45,22400.0
2009-10-27 11:45:00,33.46,33.51,33.44,33.5,32000.0,33.46,33.51,33.44,33.5,32000.0
2009-10-27 11:50:00,33.5,33.5,33.33,33.33,29300.0,33.5,33.5,33.33,33.33,29300.0
2009-10-27 11:55:00,33.34,33.41,33.3,33.4,29700.0,33.34,33.41,33.3,33.4,29700.0
2009-10-27 12:00:00,33.4,33.47,33.4,33.45,17800.0,33.4,33.47,33.4,33.45,17800.0
2009-10-27 12:05:00,33.46,33.51,33.45,33.46,19500.0,33.46,33.51,33.45,33.46,19500.0
2009-10-27 12:10:00,33.46,33.5,33.42,33.48,24800.0,33.46,33.5,33.42,33.48,24800.0
2009-10-27 12:15:00,33.48,33.59,33.48,33.59,32200.0,33.48,33.59,33.48,33.59,32200.0
2009-10-27 12:20:00,33.59,33.6,33.55,33.56,28100.0,33.59,33.6,33.55,33.56,28100.0
2009-10-27 12:25:00,33.56,33.6,33.55,33.57,18100.0,33.56,33.6,33.55,33.57,18100.0
2009-10-27 12:30:00,33.57,33.59,33.57,33.58,30000.0,33.57,33.59,33.57,33.58,30000.0
2009-10-27 12:35:00,33.57,33.58,33.5,33.5,16300.0,33.57,33.58,33.5,33.5,16300.0
2009-10-27 12:40:00,33.5,33.55,33.49,33.51,19500.0,33.5,33.55,33.49,33.51,19500.0
2009-10-27 12:45:00,33.51,33.52,33.45,33.46,24100.0,33.51,33.52,33.45,33.46,24100.0
2009-10-27 12:50:00,33.45,33.53,33.45,33.47,22700.0,33.45,33.53,33.45,33.47,22700.0
2009-10-27 12:55:00,33.48,33.48,33.39,33.44,35200.0,33.48,33.48,33.39,33.44,35200.0
2009-10-27 13:00:00,33.46,33.49,33.44,33.49,21000.0,33.46,33.49,33.44,33.49,21000.0
2009-10-27 13:05:00,33.49,33.59,33.48,33.56,41000.0,33.49,33.59,33.48,33.56,41000.0
2009-10-27 13:10:00,33.55,33.58,33.49,33.49,22900.0,33.55,33.58,33.49,33.49,22900.0
2009-10-27 13:15:00,33.51,33.51,33.45,33.49,57500.0,33.51,33.51,33.45,33.49,57500.0
2009-10-27 13:20:00,33.48,33.51,33.37,33.37,38800.0,33.48,33.51,33.37,33.37,38800.0
2009-10-27 13:25:00,33.37,33.43,33.33,33.33,24900.0,33.37,33.43,33.33,33.33,24900.0
2009-10-27 13:30:00,33.32,33.35,33.25,33.25,70800.0,33.32,33.35,33.25,33.25,70800.0
2009-10-27 13:35:00,33.25,33.41,33.25,33.37,41800.0,33.25,33.41,33.25,33.37,41800.0
2009-10-27 13:40:00,33.38,33.41,33.35,33.4,24200.0,33.38,33.41,33.35,33.4,24200.0
2009-10-27 13:45:00,33.4,33.45,33.4,33.44,29600.0,33.4,33.45,33.4,33.44,29600.0
2009-10-27 13:50:00,33.44,33.44,33.35,33.35,26300.0,33.44,33.44,33.35,33.35,26300.0
2009-10-27 13:55:00,33.35,33.39,33.28,33.38,31600.0,33.35,33.39,33.28,33.38,31600.0
2009-10-27 14:00:00,33.39,33.39,33.32,33.33,47900.0,33.39,33.39,33.32,33.33,47900.0
2009-10-27 14:05:00,33.33,33.39,33.33,33.36,27200.0,33.33,33.39,33.33,33.36,27200.0
2009-10-27 14:10:00,33.35,33.4,33.35,33.38,44300.0,33.35,33.4,33.35,33.38,44300.0
2009-10-27 14:15:00,33.38,33.5,33.37,33.49,17900.0,33.38,33.5,33.37,33.49,17900.0
2009-10-27 14:20:00,33.5,33.54,33.48,33.51,64400.0,33.5,33.54,33.48,33.51,64400.0
2009-10-27 14:25:00,33.52,33.58,33.5,33.51,21800.0,33.52,33.58,33.5,33.51,21800.0
2009-10-27 14:30:00,33.51,33.52,33.48,33.51,32600.0,33.51,33.52,33.48,33.51,32600.0
2009-10-27 14:35:00,33.5,33.54,33.46,33.53,33400.0,33.5,33.54,33.46,33.53,33400.0
2009-10-27 14:40:00,33.53,33.59,33.53,33.59,23700.0,33.53,33.59,33.53,33.59,23700.0
2009-10-27 14:45:00,33.58,33.58,33.52,33.56,25000.0,33.58,33.58,33.52,33.56,25000.0
2009-10-27 14:50:00,33.57,33.69,33.55,33.68,35700.0,33.57,33.69,33.55,33.68,35700.0
2009-10-27 14:55:00,33.7,33.7,33.6,33.61,29700.0,33.7,33.7,33.6,33.61,29700.0
2009-10-27 15:00:00,33.62,33.62,33.51,33.55,44500.0,33.62,33.62,33.51,33.55,44500.0
2009-10-27 15:05:00,33.55,33.55,33.41,33.46,54200.0,33.55,33.55,33.41,33.46,54200.0
2009-10-27 15:10:00,33.43,33.55,33.43,33.5,38800.0,33.43,33.55,33.43,33.5,38800.0
2009-10-27 15:15:00,33.5,33.62,33.48,33.6,36600.0,33.5,33.62,33.48,33.6,36600.0
2009-10-27 15:20:00,33.6,33.61,33.51,33.57,45200.0,33.6,33.61,33.51,33.57,45200.0
2009-10-27 15:25:00,33.58,33.58,33.5,33.52,22400.0,33.58,33.58,33.5,33.52,22400.0
2009-10-27 15:30:00,33.53,33.54,33.4,33.4,101000.0,33.53,33.54,33.4,33.4,101000.0
2009-10-27 15:35:00,33.4,33.51,33.39,33.5,42900.0,33.4,33.51,33.39,33.5,42900.0
2009-10-27 15:40:00,33.5,33.51,33.47,33.5,55900.0,33.5,33.51,33.47,33.5,55900.0
2009-10-27 15:45:00,33.49,33.51,33.45,33.45,70600.0,33.49,33.51,33.45,33.45,70600.0
2009-10-27 15:50:00,33.46,33.49,33.33,33.34,149400.0,33.46,33.49,33.33,33.34,149400.0
2009-10-27 15:55:00,33.34,33.44,33.3,33.37,147900.0,33.34,33.44,33.3,33.37,147900.0
2009-10-28 09:30:00,33.6,33.68,33.39,33.6,44700.0,33.6,33.68,33.39,33.6,44700.0
2009-10-28 09:35:00,33.6,33.78,33.49,33.64,55300.0,33.6,33.78,33.49,33.64,55300.0
2009-10-28 09:40:00,33.63,33.69,33.51,33.66,40600.0,33.63,33.69,33.51,33.66,40600.0
2009-10-28 09:45:00,33.66,33.81,33.53,33.53,41800.0,33.66,33.81,33.53,33.53,41800.0
2009-10-28 09:50:00,33.53,33.63,33.5,33.52,37500.0,33.53,33.63,33.5,33.52,37500.0
2009-10-28 09:55:00,33.52,34.04,33.5,34.01,83600.0,33.52,34.04,33.5,34.01,83600.0
2009-10-28 10:00:00,34.03,34.13,33.79,34.06,65400.0,34.03,34.13,33.79,34.06,65400.0
2009-10-28 10:05:00,34.08,34.33,34.0,34.28,65400.0,34.08,34.33,34.0,34.28,65400.0
2009-10-28 10:10:00,34.26,34.66,34.26,34.44,97200.0,34.26,34.66,34.26,34.44,97200.0
2009-10-28 10:15:00,34.44,34.45,34.22,34.36,51600.0,34.44,34.45,34.22,34.36,51600.0
2009-10-28 10:20:00,34.37,34.37,34.21,34.35,46200.0,34.37,34.37,34.21,34.35,46200.0
2009-10-28 10:25:00,34.36,34.46,34.28,34.46,50800.0,34.36,34.46,34.28,34.46,50800.0
2009-10-28 10:30:00,34.46,34.57,34.34,34.55,53600.0,34.46,34.57,34.34,34.55,53600.0
2009-10-28 10:35:00,34.53,34.56,34.31,34.42,61000.0,34.53,34.56,34.31,34.42,61000.0
2009-10-28 10:40:00,34.42,34.47,34.33,34.44,54000.0,34.42,34.47,34.33,34.44,54000.0
2009-10-28 10:45:00,34.44,34.45,34.17,34.19,57000.0,34.44,34.45,34.17,34.19,57000.0
2009-10-28 10:50:00,34.18,34.34,34.15,34.33,67400.0,34.18,34.34,34.15,34.33,67400.0
2009-10-28 10:55:00,34.33,34.41,34.31,34.41,46000.0,34.33,34.41,34.31,34.41,46000.0
2009-10-28 11:00:00,34.4,34.51,34.37,34.49,74800.0,34.4,34.51,34.37,34.49,74800.0
2009-10-28 11:05:00,34.49,34.53,34.46,34.48,34300.0,34.49,34.53,34.46,34.48,34300.0
2009-10-28 11:10:00,34.5,34.53,34.37,34.39,46500.0,34.5,34.53,34.37,34.39,46500.0
2009-10-28 11:15:00,34.39,34.43,34.36,34.4,33200.0,34.39,34.43,34.36,34.4,33200.0
2009-10-28 11:20:00,34.41,34.42,34.3,34.31,31100.0,34.41,34.42,34.3,34.31,31100.0
2009-10-28 11:25:00,34.3,34.32,34.26,34.27,34700.0,34.3,34.32,34.26,34.27,34700.0
2009-10-28 11:30:00,34.28,34.36,34.25,34.35,28600.0,34.28,34.36,34.25,34.35,28600.0
2009-10-28 11:35:00,34.34,34.39,34.31,34.35,31200.0,34.34,34.39,34.31,34.35,31200.0
2009-10-28 11:40:00,34.36,34.42,34.3,34.41,34400.0,34.36,34.42,34.3,34.41,34400.0
2009-10-28 11:45:00,34.41,34.41,34.29,34.29,32100.0,34.41,34.41,34.29,34.29,32100.0
2009-10-28 11:50:00,34.3,34.31,34.19,34.25,34200.0,34.3,34.31,34.19,34.25,34200.0
2009-10-28 11:55:00,34.25,34.26,34.18,34.21,42700.0,34.25,34.26,34.18,34.21,42700.0
2009-10-28 12:00:00,34.21,34.57,34.15,34.56,102900.0,34.21,34.57,34.15,34.56,102900.0
2009-10-28 12:05:00,34.59,34.59,34.41,34.55,26400.0,34.59,34.59,34.41,34.55,26400.0
2009-10-28 12:10:00,34.55,34.55,34.41,34.42,23100.0,34.55,34.55,34.41,34.42,23100.0
2009-10-28 12:15:00,34.43,34.44,34.36,34.37,18800.0,34.43,34.44,34.36,34.37,18800.0
2009-10-28 12:20:00,34.36,34.4,34.29,34.3,30700.0,34.36,34.4,34.29,34.3,30700.0
2009-10-28 12:25:00,34.29,34.31,34.28,34.31,21600.0,34.29,34.31,34.28,34.31,21600.0
2009-10-28 12:30:00,34.3,34.31,34.27,34.27,16900.0,34.3,34.31,34.27,34.27,16900.0
2009-10-28 12:35:00,34.27,34.3,34.14,34.19,80200.0,34.27,34.3,34.14,34.19,80200.0
2009-10-28 12:40:00,34.2,34.2,34.1,34.11,25300.0,34.2,34.2,34.1,34.11,25300.0
2009-10-28 12:45:00,34.11,34.16,34.05,34.05,47300.0,34.11,34.16,34.05,34.05,47300.0
2009-10-28 12:50:00,34.05,34.11,34.02,34.1,88600.0,34.05,34.11,34.02,34.1,88600.0
2009-10-28 12:55:00,34.1,34.2,34.09,34.17,31200.0,34.1,34.2,34.09,34.17,31200.0
2009-10-28 13:00:00,34.17,34.27,34.13,34.26,34300.0,34.17,34.27,34.13,34.26,34300.0
2009-10-28 13:05:00,34.26,34.42,34.26,34.41,36200.0,34.26,34.42,34.26,34.41,36200.0
2009-10-28 13:10:00,34.41,34.41,34.29,34.32,25800.0,34.41,34.41,34.29,34.32,25800.0
2009-10-28 13:15:00,34.32,34.34,34.18,34.18,38200.0,34.32,34.34,34.18,34.18,38200.0
2009-10-28 13:20:00,34.19,34.19,34.11,34.19,34400.0,34.19,34.19,34.11,34.19,34400.0
2009-10-28 13:25:00,34.18,34.21,34.09,34.1,26400.0,34.18,34.21,34.09,34.1,26400.0
2009-10-28 13:30:00,34.1,34.1,34.07,34.07,14200.0,34.1,34.1,34.07,34.07,14200.0
2009-10-28 13:35:00,34.07,34.07,33.99,33.99,37500.0,34.07,34.07,33.99,33.99,37500.0
2009-10-28 13:40:00,34.0,34.03,33.97,34.01,53700.0,34.0,34.03,33.97,34.01,53700.0
2009-10-28 13:45:00,34.01,34.03,33.97,33.99,41000.0,34.01,34.03,33.97,33.99,41000.0
2009-10-28 13:50:00,33.99,33.99,33.92,33.97,24000.0,33.99,33.99,33.92,33.97,24000.0
2009-10-28 13:55:00,33.97,33.99,33.88,33.91,32500.0,33.97,33.99,33.88,33.91,32500.0
2009-10-28 14:00:00,33.9,33.91,33.83,33.85,30400.0,33.9,33.91,33.83,33.85,30400.0
2009-10-28 14:05:00,33.85,33.9,33.82,33.9,33800.0,33.85,33.9,33.82,33.9,33800.0
2009-10-28 14:10:00,33.9,33.95,33.89,33.94,28700.0,33.9,33.95,33.89,33.94,28700.0
2009-10-28 14:15:00,33.95,33.98,33.92,33.95,26900.0,33.95,33.98,33.92,33.95,26900.0
2009-10-28 14:20:00,33.95,33.95,33.82,33.85,111300.0,33.95,33.95,33.82,33.85,111300.0
2009-10-28 14:25:00,33.86,33.87,33.79,33.8,22100.0,33.86,33.87,33.79,33.8,22100.0
2009-10-28 14:30:00,33.79,33.8,33.79,33.79,15300.0,33.79,33.8,33.79,33.79,15300.0
2009-10-28 14:35:00,33.79,33.79,33.67,33.69,40900.0,33.79,33.79,33.67,33.69,40900.0
2009-10-28 14:40:00,33.68,33.73,33.62,33.69,51600.0,33.68,33.73,33.62,33.69,51600.0
2009-10-28 14:45:00,33.68,33.68,33.56,33.56,48700.0,33.68,33.68,33.56,33.56,48700.0
2009-10-28 14:50:00,33.57,33.61,33.56,33.58,48800.0,33.57,33.61,33.56,33.58,48800.0
2009-10-28 14:55:00,33.58,33.61,33.55,33.55,36100.0,33.58,33.61,33.55,33.55,36100.0
2009-10-28 15:00:00,33.55,33.55,33.43,33.44,57300.0,33.55,33.55,33.43,33.44,57300.0
2009-10-28 15:05:00,33.44,33.48,33.39,33.45,61300.0,33.44,33.48,33.39,33.45,61300.0
2009-10-28 15:10:00,33.45,33.48,33.31,33.31,59300.0,33.45,33.48,33.31,33.31,59300.0
2009-10-28 15:15:00,33.32,33.35,33.28,33.32,36400.0,33.32,33.35,33.28,33.32,36400.0
2009-10-28 15:20:00,33.32,33.4,33.3,33.37,48700.0,33.32,33.4,33.3,33.37,48700.0
2009-10-28 15:25:00,33.38,33.41,33.33,33.4,37100.0,33.38,33.41,33.33,33.4,37100.0
2009-10-28 15:30:00,33.37,33.44,33.37,33.39,43400.0,33.37,33.44,33.37,33.39,43400.0
2009-10-28 15:35:00,33.39,33.39,33.24,33.25,47500.0,33.39,33.39,33.24,33.25,47500.0
2009-10-28 15:40:00,33.24,33.27,33.21,33.25,70300.0,33.24,33.27,33.21,33.25,70300.0
2009-10-28 15:45:00,33.24,33.31,33.24,33.27,82400.0,33.24,33.31,33.24,33.27,82400.0
2009-10-28 15:50:00,33.26,33.3,33.13,33.14,80200.0,33.26,33.3,33.13,33.14,80200.0
2009-10-28 15:55:00,33.13,33.18,33.09,33.1,113200.0,33.13,33.18,33.09,33.1,113200.0
2009-10-29 09:30:00,33.4,33.51,33.24,33.4,80900.0,33.4,33.51,33.24,33.4,80900.0
2009-10-29 09:35:00,33.4,33.53,33.39,33.48,49800.0,33.4,33.53,33.39,33.48,49800.0
2009-10-29 09:40:00,33.45,33.63,33.44,33.55,49400.0,33.45,33.63,33.44,33.55,49400.0
2009-10-29 09:45:00,33.54,33.54,33.46,33.49,83500.0,33.54,33.54,33.46,33.49,83500.0
2009-10-29 09:50:00,33.5,33.53,33.4,33.4,99100.0,33.5,33.53,33.4,33.4,99100.0
2009-10-29 09:55:00,33.41,33.5,33.39,33.5,21100.0,33.41,33.5,33.39,33.5,21100.0
2009-10-29 10:00:00,33.5,33.74,33.49,33.66,111100.0,33.5,33.74,33.49,33.66,111100.0
2009-10-29 10:05:00,33.64,33.76,33.58,33.76,47600.0,33.64,33.76,33.58,33.76,47600.0
2009-10-29 10:10:00,33.75,33.9,33.68,33.87,44600.0,33.75,33.9,33.68,33.87,44600.0
2009-10-29 10:15:00,33.87,33.93,33.87,33.91,10100.0,33.87,33.93,33.87,33.91,10100.0
2009-10-29 10:20:00,33.92,34.0,33.85,33.96,14300.0,33.92,34.0,33.85,33.96,14300.0
2009-10-29 10:25:00,33.96,33.96,33.81,33.86,11300.0,33.96,33.96,33.81,33.86,11300.0
2009-10-29 10:30:00,33.85,33.88,33.78,33.85,21200.0,33.85,33.88,33.78,33.85,21200.0
2009-10-29 10:35:00,33.85,33.85,33.68,33.72,22900.0,33.85,33.85,33.68,33.72,22900.0
2009-10-29 10:40:00,33.72,33.85,33.72,33.84,23200.0,33.72,33.85,33.72,33.84,23200.0
2009-10-29 10:45:00,33.84,33.98,33.84,33.96,16900.0,33.84,33.98,33.84,33.96,16900.0
2009-10-29 10:50:00,33.97,33.99,33.89,33.98,40700.0,33.97,33.99,33.89,33.98,40700.0
2009-10-29 10:55:00,33.98,33.99,33.89,33.92,20500.0,33.98,33.99,33.89,33.92,20500.0
2009-10-29 11:00:00,33.92,34.05,33.92,34.05,17800.0,33.92,34.05,33.92,34.05,17800.0
2009-10-29 11:05:00,34.05,34.08,33.95,33.99,72700.0,34.05,34.08,33.95,33.99,72700.0
2009-10-29 11:10:00,33.97,33.97,33.83,33.83,27100.0,33.97,33.97,33.83,33.83,27100.0
2009-10-29 11:15:00,33.84,33.84,33.72,33.8,25400.0,33.84,33.84,33.72,33.8,25400.0
2009-10-29 11:20:00,33.83,33.85,33.8,33.83,8500.0,33.83,33.85,33.8,33.83,8500.0
2009-10-29 11:25:00,33.82,33.84,33.78,33.8,13400.0,33.82,33.84,33.78,33.8,13400.0
2009-10-29 11:30:00,33.79,33.85,33.78,33.79,24900.0,33.79,33.85,33.78,33.79,24900.0
2009-10-29 11:35:00,33.79,33.86,33.79,33.84,22100.0,33.79,33.86,33.79,33.84,22100.0
2009-10-29 11:40:00,33.85,33.86,33.75,33.8,17100.0,33.85,33.86,33.75,33.8,17100.0
2009-10-29 11:45:00,33.8,33.81,33.77,33.78,20100.0,33.8,33.81,33.77,33.78,20100.0
2009-10-29 11:50:00,33.77,33.77,33.72,33.74,6000.0,33.77,33.77,33.72,33.74,6000.0
2009-10-29 11:55:00,33.74,33.74,33.7,33.74,9500.0,33.74,33.74,33.7,33.74,9500.0
2009-10-29 12:00:00,33.73,33.78,33.72,33.72,17400.0,33.73,33.78,33.72,33.72,17400.0
2009-10-29 12:05:00,33.73,33.8,33.67,33.72,41500.0,33.73,33.8,33.67,33.72,41500.0
2009-10-29 12:10:00,33.72,33.79,33.68,33.78,33000.0,33.72,33.79,33.68,33.78,33000.0
2009-10-29 12:15:00,33.78,33.83,33.78,33.8,88500.0,33.78,33.83,33.78,33.8,88500.0
2009-10-29 12:20:00,33.8,33.8,33.65,33.66,17400.0,33.8,33.8,33.65,33.66,17400.0
2009-10-29 12:25:00,33.66,33.69,33.59,33.6,9900.0,33.66,33.69,33.59,33.6,9900.0
2009-10-29 12:30:00,33.61,33.67,33.6,33.66,8500.0,33.61,33.67,33.6,33.66,8500.0
2009-10-29 12:35:00,33.66,33.7,33.65,33.69,17400.0,33.66,33.7,33.65,33.69,17400.0
2009-10-29 12:40:00,33.69,33.74,33.69,33.7,8100.0,33.69,33.74,33.69,33.7,8100.0
2009-10-29 12:45:00,33.72,33.75,33.67,33.69,29800.0,33.72,33.75,33.67,33.69,29800.0
2009-10-29 12:50:00,33.69,33.72,33.69,33.7,25900.0,33.69,33.72,33.69,33.7,25900.0
2009-10-29 12:55:00,33.69,33.69,33.67,33.68,6400.0,33.69,33.69,33.67,33.68,6400.0
2009-10-29 13:00:00,33.69,33.7,33.62,33.62,9700.0,33.69,33.7,33.62,33.62,9700.0
2009-10-29 13:05:00,33.62,33.63,33.6,33.6,90000.0,33.62,33.63,33.6,33.6,90000.0
2009-10-29 13:10:00,33.6,33.62,33.6,33.62,6900.0,33.6,33.62,33.6,33.62,6900.0
2009-10-29 13:15:00,33.62,33.66,33.61,33.64,8500.0,33.62,33.66,33.61,33.64,8500.0
2009-10-29 13:20:00,33.65,33.68,33.63,33.66,9900.0,33.65,33.68,33.63,33.66,9900.0
2009-10-29 13:25:00,33.65,33.65,33.6,33.6,13000.0,33.65,33.65,33.6,33.6,13000.0
2009-10-29 13:30:00,33.6,33.62,33.58,33.62,17200.0,33.6,33.62,33.58,33.62,17200.0
2009-10-29 13:35:00,33.61,33.63,33.6,33.6,9300.0,33.61,33.63,33.6,33.6,9300.0
2009-10-29 13:40:00,33.62,33.62,33.58,33.6,22600.0,33.62,33.62,33.58,33.6,22600.0
2009-10-29 13:45:00,33.61,33.65,33.58,33.6,46100.0,33.61,33.65,33.58,33.6,46100.0
2009-10-29 13:50:00,33.62,33.62,33.59,33.6,32700.0,33.62,33.62,33.59,33.6,32700.0
2009-10-29 13:55:00,33.6,33.61,33.59,33.6,14200.0,33.6,33.61,33.59,33.6,14200.0
2009-10-29 14:00:00,33.61,33.62,33.58,33.62,42600.0,33.61,33.62,33.58,33.62,42600.0
2009-10-29 14:05:00,33.61,33.63,33.61,33.62,56200.0,33.61,33.63,33.61,33.62,56200.0
2009-10-29 14:10:00,33.62,33.63,33.6,33.62,78200.0,33.62,33.63,33.6,33.62,78200.0
2009-10-29 14:15:00,33.62,33.63,33.6,33.6,57700.0,33.62,33.63,33.6,33.6,57700.0
2009-10-29 14:20:00,33.6,33.66,33.6,33.62,46300.0,33.6,33.66,33.6,33.62,46300.0
2009-10-29 14:25:00,33.62,33.66,33.62,33.64,6100.0,33.62,33.66,33.62,33.64,6100.0
2009-10-29 14:30:00,33.63,33.66,33.61,33.65,11000.0,33.63,33.66,33.61,33.65,11000.0
2009-10-29 14:35:00,33.64,33.64,33.61,33.63,17100.0,33.64,33.64,33.61,33.63,17100.0
2009-10-29 14:40:00,33.64,33.67,33.62,33.66,21800.0,33.64,33.67,33.62,33.66,21800.0
2009-10-29 14:45:00,33.65,33.66,33.65,33.65,15700.0,33.65,33.66,33.65,33.65,15700.0
2009-10-29 14:50:00,33.66,33.74,33.65,33.72,23800.0,33.66,33.74,33.65,33.72,23800.0
2009-10-29 14:55:00,33.72,33.74,33.72,33.74,18700.0,33.72,33.74,33.72,33.74,18700.0
2009-10-29 15:00:00,33.73,33.74,33.72,33.73,29700.0,33.73,33.74,33.72,33.73,29700.0
2009-10-29 15:05:00,33.73,33.86,33.73,33.85,31300.0,33.73,33.86,33.73,33.85,31300.0
2009-10-29 15:10:00,33.84,33.95,33.83,33.94,63700.0,33.84,33.95,33.83,33.94,63700.0
2009-10-29 15:15:00,33.95,33.96,33.83,33.83,38600.0,33.95,33.96,33.83,33.83,38600.0
2009-10-29 15:20:00,33.83,33.83,33.8,33.81,33000.0,33.83,33.83,33.8,33.81,33000.0
2009-10-29 15:25:00,33.81,33.86,33.79,33.83,47600.0,33.81,33.86,33.79,33.83,47600.0
2009-10-29 15:30:00,33.84,33.87,33.78,33.81,40900.0,33.84,33.87,33.78,33.81,40900.0
2009-10-29 15:35:00,33.83,33.86,33.82,33.84,31000.0,33.83,33.86,33.82,33.84,31000.0
2009-10-29 15:40:00,33.84,33.85,33.74,33.75,38100.0,33.84,33.85,33.74,33.75,38100.0
2009-10-29 15:45:00,33.74,33.75,33.7,33.72,45100.0,33.74,33.75,33.7,33.72,45100.0
2009-10-29 15:50:00,33.72,33.79,33.69,33.79,82900.0,33.72,33.79,33.69,33.79,82900.0
2009-10-29 15:55:00,33.79,33.96,33.78,33.85,216200.0,33.79,33.96,33.78,33.85,216200.0
2009-10-30 09:30:00,33.73,33.89,33.55,33.79,12500.0,33.73,33.89,33.55,33.79,12500.0
2009-10-30 09:35:00,33.79,34.21,33.79,34.17,24200.0,33.79,34.21,33.79,34.17,24200.0
2009-10-30 09:40:00,34.16,34.31,34.05,34.25,51500.0,34.16,34.31,34.05,34.25,51500.0
2009-10-30 09:45:00,34.29,34.4,34.13,34.29,28900.0,34.29,34.4,34.13,34.29,28900.0
2009-10-30 09:50:00,34.29,34.39,34.24,34.3,39800.0,34.29,34.39,34.24,34.3,39800.0
2009-10-30 09:55:00,34.3,34.35,34.25,34.33,28600.0,34.3,34.35,34.25,34.33,28600.0
2009-10-30 10:00:00,34.33,34.42,34.31,34.38,35400.0,34.33,34.42,34.31,34.38,35400.0
2009-10-30 10:05:00,34.39,34.47,34.36,34.42,28100.0,34.39,34.47,34.36,34.42,28100.0
2009-10-30 10:10:00,34.43,34.43,34.23,34.33,45900.0,34.43,34.43,34.23,34.33,45900.0
2009-10-30 10:15:00,34.31,34.45,34.26,34.35,40600.0,34.31,34.45,34.26,34.35,40600.0
2009-10-30 10:20:00,34.35,34.47,34.35,34.46,41700.0,34.35,34.47,34.35,34.46,41700.0
2009-10-30 10:25:00,34.46,34.47,34.29,34.3,22000.0,34.46,34.47,34.29,34.3,22000.0
2009-10-30 10:30:00,34.29,34.53,34.29,34.53,67300.0,34.29,34.53,34.29,34.53,67300.0
2009-10-30 10:35:00,34.53,34.55,34.45,34.49,42000.0,34.53,34.55,34.45,34.49,42000.0
2009-10-30 10:40:00,34.5,34.64,34.48,34.5,57700.0,34.5,34.64,34.48,34.5,57700.0
2009-10-30 10:45:00,34.49,34.57,34.42,34.53,39300.0,34.49,34.57,34.42,34.53,39300.0
2009-10-30 10:50:00,34.55,34.57,34.5,34.55,22000.0,34.55,34.57,34.5,34.55,22000.0
2009-10-30 10:55:00,34.55,34.6,34.54,34.58,25100.0,34.55,34.6,34.54,34.58,25100.0
2009-10-30 11:00:00,34.6,34.64,34.55,34.64,51900.0,34.6,34.64,34.55,34.64,51900.0
2009-10-30 11:05:00,34.66,34.8,34.63,34.74,54400.0,34.66,34.8,34.63,34.74,54400.0
2009-10-30 11:10:00,34.74,34.78,34.69,34.7,22200.0,34.74,34.78,34.69,34.7,22200.0
2009-10-30 11:15:00,34.67,34.76,34.66,34.75,24600.0,34.67,34.76,34.66,34.75,24600.0
2009-10-30 11:20:00,34.72,34.75,34.72,34.72,56100.0,34.72,34.75,34.72,34.72,56100.0
2009-10-30 11:25:00,34.69,34.74,34.63,34.64,68400.0,34.69,34.74,34.63,34.64,68400.0
2009-10-30 11:30:00,34.62,34.63,34.55,34.61,18600.0,34.62,34.63,34.55,34.61,18600.0
2009-10-30 11:35:00,34.61,34.62,34.49,34.61,29100.0,34.61,34.62,34.49,34.61,29100.0
2009-10-30 11:40:00,34.62,34.63,34.53,34.57,16400.0,34.62,34.63,34.53,34.57,16400.0
2009-10-30 11:45:00,34.56,34.57,34.48,34.5,36100.0,34.56,34.57,34.48,34.5,36100.0
2009-10-30 11:50:00,34.5,34.64,34.48,34.63,89000.0,34.5,34.64,34.48,34.63,89000.0
2009-10-30 11:55:00,34.63,34.7,34.55,34.68,52400.0,34.63,34.7,34.55,34.68,52400.0
2009-10-30 12:00:00,34.68,34.69,34.6,34.63,33200.0,34.68,34.69,34.6,34.63,33200.0
2009-10-30 12:05:00,34.63,34.72,34.57,34.72,36700.0,34.63,34.72,34.57,34.72,36700.0
2009-10-30 12:10:00,34.7,34.73,34.62,34.65,23700.0,34.7,34.73,34.62,34.65,23700.0
2009-10-30 12:15:00,34.65,34.66,34.61,34.63,25300.0,34.65,34.66,34.61,34.63,25300.0
2009-10-30 12:20:00,34.61,34.62,34.52,34.58,38200.0,34.61,34.62,34.52,34.58,38200.0
2009-10-30 12:25:00,34.57,34.58,34.5,34.57,60800.0,34.57,34.58,34.5,34.57,60800.0
2009-10-30 12:30:00,34.58,34.67,34.58,34.65,67300.0,34.58,34.67,34.58,34.65,67300.0
2009-10-30 12:35:00,34.65,34.67,34.64,34.65,40200.0,34.65,34.67,34.64,34.65,40200.0
2009-10-30 12:40:00,34.65,34.67,34.63,34.65,66100.0,34.65,34.67,34.63,34.65,66100.0
2009-10-30 12:45:00,34.65,34.7,34.59,34.7,78200.0,34.65,34.7,34.59,34.7,78200.0
2009-10-30 12:50:00,34.69,34.71,34.57,34.65,67700.0,34.69,34.71,34.57,34.65,67700.0
2009-10-30 12:55:00,34.65,34.67,34.62,34.65,40500.0,34.65,34.67,34.62,34.65,40500.0
2009-10-30 13:00:00,34.65,34.66,34.63,34.63,41900.0,34.65,34.66,34.63,34.63,41900.0
2009-10-30 13:05:00,34.62,34.63,34.48,34.53,31000.0,34.62,34.63,34.48,34.53,31000.0
2009-10-30 13:10:00,34.51,34.58,34.37,34.4,38400.0,34.51,34.58,34.37,34.4,38400.0
2009-10-30 13:15:00,34.39,34.45,34.33,34.38,35600.0,34.39,34.45,34.33,34.38,35600.0
2009-10-30 13:20:00,34.38,34.41,34.23,34.25,21500.0,34.38,34.41,34.23,34.25,21500.0
2009-10-30 13:25:00,34.27,34.27,34.18,34.2,28900.0,34.27,34.27,34.18,34.2,28900.0
2009-10-30 13:30:00,34.21,34.22,34.03,34.04,58500.0,34.21,34.22,34.03,34.04,58500.0
2009-10-30 13:35:00,34.03,34.03,33.92,33.95,67800.0,34.03,34.03,33.92,33.95,67800.0
2009-10-30 13:40:00,33.93,33.94,33.86,33.87,83100.0,33.93,33.94,33.86,33.87,83100.0
2009-10-30 13:45:00,33.88,34.0,33.8,33.96,28600.0,33.88,34.0,33.8,33.96,28600.0
2009-10-30 13:50:00,33.95,33.96,33.86,33.88,18500.0,33.95,33.96,33.86,33.88,18500.0
2009-10-30 13:55:00,33.87,33.94,33.86,33.88,24000.0,33.87,33.94,33.86,33.88,24000.0
2009-10-30 14:00:00,33.88,33.94,33.84,33.89,382100.0,33.88,33.94,33.84,33.89,382100.0
2009-10-30 14:05:00,33.89,33.93,33.81,33.85,101300.0,33.89,33.93,33.81,33.85,101300.0
2009-10-30 14:10:00,33.84,33.98,33.84,33.9,51500.0,33.84,33.98,33.84,33.9,51500.0
2009-10-30 14:15:00,33.89,33.93,33.81,33.93,61500.0,33.89,33.93,33.81,33.93,61500.0
2009-10-30 14:20:00,33.92,33.92,33.84,33.85,27900.0,33.92,33.92,33.84,33.85,27900.0
2009-10-30 14:25:00,33.85,33.9,33.84,33.88,16200.0,33.85,33.9,33.84,33.88,16200.0
2009-10-30 14:30:00,33.89,33.89,33.84,33.85,24400.0,33.89,33.89,33.84,33.85,24400.0
2009-10-30 14:35:00,33.85,33.86,33.75,33.76,44300.0,33.85,33.86,33.75,33.76,44300.0
2009-10-30 14:40:00,33.75,33.8,33.74,33.75,32400.0,33.75,33.8,33.74,33.75,32400.0
2009-10-30 14:45:00,33.74,33.8,33.69,33.75,32000.0,33.74,33.8,33.69,33.75,32000.0
2009-10-30 14:50:00,33.75,33.88,33.74,33.83,32500.0,33.75,33.88,33.74,33.83,32500.0
2009-10-30 14:55:00,33.82,33.88,33.78,33.82,38900.0,33.82,33.88,33.78,33.82,38900.0
2009-10-30 15:00:00,33.82,33.83,33.79,33.79,19300.0,33.82,33.83,33.79,33.79,19300.0
2009-10-30 15:05:00,33.79,33.79,33.66,33.67,27200.0,33.79,33.79,33.66,33.67,27200.0
2009-10-30 15:10:00,33.67,33.84,33.67,33.8,34300.0,33.67,33.84,33.67,33.8,34300.0
2009-10-30 15:15:00,33.78,33.81,33.71,33.71,24000.0,33.78,33.81,33.71,33.71,24000.0
2009-10-30 15:20:00,33.71,33.79,33.68,33.75,39700.0,33.71,33.79,33.68,33.75,39700.0
2009-10-30 15:25:00,33.73,33.76,33.61,33.7,36300.0,33.73,33.76,33.61,33.7,36300.0
2009-10-30 15:30:00,33.7,33.83,33.7,33.79,39500.0,33.7,33.83,33.7,33.79,39500.0
2009-10-30 15:35:00,33.77,33.83,33.74,33.78,35200.0,33.77,33.83,33.74,33.78,35200.0
2009-10-30 15:40:00,33.78,33.9,33.78,33.82,25100.0,33.78,33.9,33.78,33.82,25100.0
2009-10-30 15:45:00,33.81,33.82,33.73,33.76,63100.0,33.81,33.82,33.73,33.76,63100.0
2009-10-30 15:50:00,33.76,33.76,33.6,33.61,108200.0,33.76,33.76,33.6,33.61,108200.0
2009-10-30 15:55:00,33.61,33.64,33.55,33.56,181500.0,33.61,33.64,33.55,33.56,181500.0
2009-11-02 09:30:00,37.32,37.75,37.13,37.54,396800.0,37.32,37.75,37.13,37.54,396800.0
2009-11-02 09:35:00,37.62,37.75,37.29,37.53,733100.0,37.62,37.75,37.29,37.53,733100.0
2009-11-02 09:40:00,37.57,37.93,37.5,37.85,286800.0,37.57,37.93,37.5,37.85,286800.0
2009-11-02 09:45:00,37.85,37.94,37.56,37.82,215700.0,37.85,37.94,37.56,37.82,215700.0
2009-11-02 09:50:00,37.8,38.03,37.65,37.86,382900.0,37.8,38.03,37.65,37.86,382900.0
2009-11-02 09:55:00,37.85,37.91,37.5,37.72,209100.0,37.85,37.91,37.5,37.72,209100.0
2009-11-02 10:00:00,37.74,37.97,37.69,37.92,118800.0,37.74,37.97,37.69,37.92,118800.0
2009-11-02 10:05:00,37.9,38.11,37.81,38.01,223900.0,37.9,38.11,37.81,38.01,223900.0
2009-11-02 10:10:00,38.01,38.03,37.86,37.91,221100.0,38.01,38.03,37.86,37.91,221100.0
2009-11-02 10:15:00,37.91,38.25,37.87,38.25,226100.0,37.91,38.25,37.87,38.25,226100.0
2009-11-02 10:20:00,38.23,38.32,38.14,38.24,257100.0,38.23,38.32,38.14,38.24,257100.0
2009-11-02 10:25:00,38.22,38.68,38.19,38.62,177000.0,38.22,38.68,38.19,38.62,177000.0
2009-11-02 10:30:00,38.61,38.66,38.35,38.38,157000.0,38.61,38.66,38.35,38.38,157000.0
2009-11-02 10:35:00,38.38,38.48,38.25,38.26,131700.0,38.38,38.48,38.25,38.26,131700.0
2009-11-02 10:40:00,38.25,38.37,38.14,38.15,93600.0,38.25,38.37,38.14,38.15,93600.0
2009-11-02 10:45:00,38.14,38.28,38.1,38.18,92800.0,38.14,38.28,38.1,38.18,92800.0
2009-11-02 10:50:00,38.18,38.35,38.14,38.3,75900.0,38.18,38.35,38.14,38.3,75900.0
2009-11-02 10:55:00,38.29,38.32,38.13,38.2,55800.0,38.29,38.32,38.13,38.2,55800.0
2009-11-02 11:00:00,38.18,38.29,38.12,38.24,49200.0,38.18,38.29,38.12,38.24,49200.0
2009-11-02 11:05:00,38.22,38.31,38.22,38.25,43800.0,38.22,38.31,38.22,38.25,43800.0
2009-11-02 11:10:00,38.26,38.47,38.25,38.39,85800.0,38.26,38.47,38.25,38.39,85800.0
2009-11-02 11:15:00,38.38,38.46,38.15,38.25,52400.0,38.38,38.46,38.15,38.25,52400.0
2009-11-02 11:20:00,38.26,38.26,38.01,38.21,62600.0,38.26,38.26,38.01,38.21,62600.0
2009-11-02 11:25:00,38.22,38.31,38.2,38.31,51600.0,38.22,38.31,38.2,38.31,51600.0
2009-11-02 11:30:00,38.31,38.37,38.24,38.32,34300.0,38.31,38.37,38.24,38.32,34300.0
2009-11-02 11:35:00,38.33,38.42,38.32,38.4,23800.0,38.33,38.42,38.32,38.4,23800.0
2009-11-02 11:40:00,38.41,38.52,38.32,38.35,88800.0,38.41,38.52,38.32,38.35,88800.0
2009-11-02 11:45:00,38.34,38.35,38.16,38.22,64200.0,38.34,38.35,38.16,38.22,64200.0
2009-11-02 11:50:00,38.22,38.23,38.11,38.11,26600.0,38.22,38.23,38.11,38.11,26600.0
2009-11-02 11:55:00,38.12,38.12,37.88,37.96,232100.0,38.12,38.12,37.88,37.96,232100.0
2009-11-02 12:00:00,37.97,38.0,37.95,37.98,64900.0,37.97,38.0,37.95,37.98,64900.0
2009-11-02 12:05:00,37.98,38.05,37.97,38.05,40600.0,37.98,38.05,37.97,38.05,40600.0
2009-11-02 12:10:00,38.06,38.12,38.05,38.05,66100.0,38.06,38.12,38.05,38.05,66100.0
2009-11-02 12:15:00,38.05,38.05,37.92,37.92,118300.0,38.05,38.05,37.92,37.92,118300.0
2009-11-02 12:20:00,37.94,38.0,37.9,37.95,155500.0,37.94,38.0,37.9,37.95,155500.0
2009-11-02 12:25:00,37.95,37.98,37.69,37.72,76900.0,37.95,37.98,37.69,37.72,76900.0
2009-11-02 12:30:00,37.71,37.78,37.68,37.73,38900.0,37.71,37.78,37.68,37.73,38900.0
2009-11-02 12:35:00,37.71,37.8,37.68,37.71,34300.0,37.71,37.8,37.68,37.71,34300.0
2009-11-02 12:40:00,37.71,37.71,37.53,37.53,42600.0,37.71,37.71,37.53,37.53,42600.0
2009-11-02 12:45:00,37.52,37.56,37.32,37.36,80000.0,37.52,37.56,37.32,37.36,80000.0
2009-11-02 12:50:00,37.37,37.46,37.26,37.31,98300.0,37.37,37.46,37.26,37.31,98300.0
2009-11-02 12:55:00,37.3,37.51,37.3,37.4,107100.0,37.3,37.51,37.3,37.4,107100.0
2009-11-02 13:00:00,37.41,37.51,37.38,37.47,35600.0,37.41,37.51,37.38,37.47,35600.0
2009-11-02 13:05:00,37.48,37.51,37.37,37.39,33200.0,37.48,37.51,37.37,37.39,33200.0
2009-11-02 13:10:00,37.39,37.43,37.25,37.39,119300.0,37.39,37.43,37.25,37.39,119300.0
2009-11-02 13:15:00,37.4,37.4,37.3,37.4,78900.0,37.4,37.4,37.3,37.4,78900.0
2009-11-02 13:20:00,37.4,37.44,37.35,37.38,23900.0,37.4,37.44,37.35,37.38,23900.0
2009-11-02 13:25:00,37.37,37.37,37.29,37.33,21800.0,37.37,37.37,37.29,37.33,21800.0
2009-11-02 13:30:00,37.33,38.42,37.11,37.17,78500.0,37.33,38.42,37.11,37.17,78500.0
2009-11-02 13:35:00,37.17,37.2,36.95,37.0,127000.0,37.17,37.2,36.95,37.0,127000.0
2009-11-02 13:40:00,37.0,37.0,36.86,36.89,47800.0,37.0,37.0,36.86,36.89,47800.0
2009-11-02 13:45:00,36.89,36.89,36.62,36.68,160000.0,36.89,36.89,36.62,36.68,160000.0
2009-11-02 13:50:00,36.67,36.75,36.63,36.65,54000.0,36.67,36.75,36.63,36.65,54000.0
2009-11-02 13:55:00,36.67,36.7,36.49,36.51,186600.0,36.67,36.7,36.49,36.51,186600.0
2009-11-02 14:00:00,36.51,36.6,36.49,36.57,82300.0,36.51,36.6,36.49,36.57,82300.0
2009-11-02 14:05:00,36.57,36.61,36.52,36.55,69600.0,36.57,36.61,36.52,36.55,69600.0
2009-11-02 14:10:00,36.54,36.58,36.39,36.47,113400.0,36.54,36.58,36.39,36.47,113400.0
2009-11-02 14:15:00,36.47,36.51,36.38,36.47,86500.0,36.47,36.51,36.38,36.47,86500.0
2009-11-02 14:20:00,36.43,36.59,36.34,36.38,142500.0,36.43,36.59,36.34,36.38,142500.0
2009-11-02 14:25:00,36.39,36.51,36.3,36.51,30800.0,36.39,36.51,36.3,36.51,30800.0
2009-11-02 14:30:00,36.51,36.55,36.48,36.51,39500.0,36.51,36.55,36.48,36.51,39500.0
2009-11-02 14:35:00,36.52,36.63,36.5,36.54,77000.0,36.52,36.63,36.5,36.54,77000.0
2009-11-02 14:40:00,36.56,36.56,36.31,36.37,83200.0,36.56,36.56,36.31,36.37,83200.0
2009-11-02 14:45:00,36.36,36.44,36.36,36.38,59500.0,36.36,36.44,36.36,36.38,59500.0
2009-11-02 14:50:00,36.39,36.43,36.37,36.39,98100.0,36.39,36.43,36.37,36.39,98100.0
2009-11-02 14:55:00,36.4,36.4,36.29,36.35,92600.0,36.4,36.4,36.29,36.35,92600.0
2009-11-02 15:00:00,36.35,36.4,36.29,36.32,65900.0,36.35,36.4,36.29,36.32,65900.0
2009-11-02 15:05:00,36.33,36.35,36.13,36.16,133900.0,36.33,36.35,36.13,36.16,133900.0
2009-11-02 15:10:00,36.2,36.25,36.14,36.19,53700.0,36.2,36.25,36.14,36.19,53700.0
2009-11-02 15:15:00,36.19,36.19,36.07,36.1,129300.0,36.19,36.19,36.07,36.1,129300.0
2009-11-02 15:20:00,36.1,36.14,36.03,36.13,84800.0,36.1,36.14,36.03,36.13,84800.0
2009-11-02 15:25:00,36.13,36.13,36.03,36.11,57100.0,36.13,36.13,36.03,36.11,57100.0
2009-11-02 15:30:00,36.11,36.17,36.09,36.17,78800.0,36.11,36.17,36.09,36.17,78800.0
2009-11-02 15:35:00,36.15,36.22,36.1,36.1,91400.0,36.15,36.22,36.1,36.1,91400.0
2009-11-02 15:40:00,36.1,36.23,36.1,36.22,53100.0,36.1,36.23,36.1,36.22,53100.0
2009-11-02 15:45:00,36.23,36.23,36.15,36.15,56900.0,36.23,36.23,36.15,36.15,56900.0
2009-11-02 15:50:00,36.15,36.25,36.01,36.25,109000.0,36.15,36.25,36.01,36.25,109000.0
2009-11-02 15:55:00,36.25,36.31,36.15,36.15,171600.0,36.25,36.31,36.15,36.15,171600.0
2009-11-03 09:30:00,36.12,36.29,36.04,36.29,65400.0,36.12,36.29,36.04,36.29,65400.0
2009-11-03 09:35:00,36.26,36.57,36.25,36.51,32600.0,36.26,36.57,36.25,36.51,32600.0
2009-11-03 09:40:00,36.57,36.72,36.55,36.7,46900.0,36.57,36.72,36.55,36.7,46900.0
2009-11-03 09:45:00,36.69,36.87,36.69,36.79,66300.0,36.69,36.87,36.69,36.79,66300.0
2009-11-03 09:50:00,36.8,36.95,36.78,36.93,76800.0,36.8,36.95,36.78,36.93,76800.0
2009-11-03 09:55:00,36.97,37.0,36.79,36.92,76800.0,36.97,37.0,36.79,36.92,76800.0
2009-11-03 10:00:00,36.93,37.14,36.9,37.12,83300.0,36.93,37.14,36.9,37.12,83300.0
2009-11-03 10:05:00,37.1,37.2,37.07,37.2,83800.0,37.1,37.2,37.07,37.2,83800.0
2009-11-03 10:10:00,37.2,37.2,37.11,37.17,56900.0,37.2,37.2,37.11,37.17,56900.0
2009-11-03 10:15:00,37.19,37.25,36.85,36.89,81000.0,37.19,37.25,36.85,36.89,81000.0
2009-11-03 10:20:00,36.88,36.88,36.67,36.74,49800.0,36.88,36.88,36.67,36.74,49800.0
2009-11-03 10:25:00,36.72,36.76,36.54,36.76,24900.0,36.72,36.76,36.54,36.76,24900.0
2009-11-03 10:30:00,36.77,36.83,36.67,36.77,24600.0,36.77,36.83,36.67,36.77,24600.0
2009-11-03 10:35:00,36.8,36.84,36.7,36.7,32300.0,36.8,36.84,36.7,36.7,32300.0
2009-11-03 10:40:00,36.7,36.73,36.54,36.63,56600.0,36.7,36.73,36.54,36.63,56600.0
2009-11-03 10:45:00,36.62,36.71,36.62,36.71,12200.0,36.62,36.71,36.62,36.71,12200.0
2009-11-03 10:50:00,36.69,36.72,36.52,36.54,14400.0,36.69,36.72,36.52,36.54,14400.0
2009-11-03 10:55:00,36.55,36.55,36.43,36.5,32800.0,36.55,36.55,36.43,36.5,32800.0
2009-11-03 11:00:00,36.49,36.51,36.37,36.44,32300.0,36.49,36.51,36.37,36.44,32300.0
2009-11-03 11:05:00,36.42,36.46,36.37,36.46,33100.0,36.42,36.46,36.37,36.46,33100.0
2009-11-03 11:10:00,36.44,36.45,36.36,36.37,15600.0,36.44,36.45,36.36,36.37,15600.0
2009-11-03 11:15:00,36.37,36.39,36.22,36.22,29500.0,36.37,36.39,36.22,36.22,29500.0
2009-11-03 11:20:00,36.22,36.24,36.18,36.22,23100.0,36.22,36.24,36.18,36.22,23100.0
2009-11-03 11:25:00,36.23,36.23,36.1,36.17,49800.0,36.23,36.23,36.1,36.17,49800.0
2009-11-03 11:30:00,36.19,36.26,36.17,36.2,28700.0,36.19,36.26,36.17,36.2,28700.0
2009-11-03 11:35:00,36.2,36.31,36.15,36.3,30500.0,36.2,36.31,36.15,36.3,30500.0
2009-11-03 11:40:00,36.31,36.37,36.3,36.32,20100.0,36.31,36.37,36.3,36.32,20100.0
2009-11-03 11:45:00,36.32,36.45,36.32,36.45,21500.0,36.32,36.45,36.32,36.45,21500.0
2009-11-03 11:50:00,36.45,36.52,36.42,36.52,17200.0,36.45,36.52,36.42,36.52,17200.0
2009-11-03 11:55:00,36.51,36.55,36.4,36.4,14700.0,36.51,36.55,36.4,36.4,14700.0
2009-11-03 12:00:00,36.42,36.61,36.41,36.54,25400.0,36.42,36.61,36.41,36.54,25400.0
2009-11-03 12:05:00,36.55,36.55,36.42,36.55,14000.0,36.55,36.55,36.42,36.55,14000.0
2009-11-03 12:10:00,36.55,36.55,36.47,36.52,11500.0,36.55,36.55,36.47,36.52,11500.0
2009-11-03 12:15:00,36.52,36.52,36.4,36.47,33500.0,36.52,36.52,36.4,36.47,33500.0
2009-11-03 12:20:00,36.47,36.53,36.44,36.53,23300.0,36.47,36.53,36.44,36.53,23300.0
2009-11-03 12:25:00,36.52,36.56,36.48,36.5,19400.0,36.52,36.56,36.48,36.5,19400.0
2009-11-03 12:30:00,36.49,36.52,36.47,36.49,15100.0,36.49,36.52,36.47,36.49,15100.0
2009-11-03 12:35:00,36.49,36.55,36.48,36.53,16600.0,36.49,36.55,36.48,36.53,16600.0
2009-11-03 12:40:00,36.54,36.54,36.49,36.5,21200.0,36.54,36.54,36.49,36.5,21200.0
2009-11-03 12:45:00,36.5,36.51,36.49,36.51,17000.0,36.5,36.51,36.49,36.51,17000.0
2009-11-03 12:50:00,36.51,36.55,36.46,36.5,23100.0,36.51,36.55,36.46,36.5,23100.0
2009-11-03 12:55:00,36.5,36.51,36.44,36.44,46500.0,36.5,36.51,36.44,36.44,46500.0
2009-11-03 13:00:00,36.44,36.49,36.43,36.48,14500.0,36.44,36.49,36.43,36.48,14500.0
2009-11-03 13:05:00,36.49,36.54,36.49,36.54,15000.0,36.49,36.54,36.49,36.54,15000.0
2009-11-03 13:10:00,36.53,36.53,36.48,36.49,6300.0,36.53,36.53,36.48,36.49,6300.0
2009-11-03 13:15:00,36.49,36.58,36.47,36.55,21000.0,36.49,36.58,36.47,36.55,21000.0
2009-11-03 13:20:00,36.55,36.6,36.55,36.57,9600.0,36.55,36.6,36.55,36.57,9600.0
2009-11-03 13:25:00,36.56,36.59,36.53,36.58,13100.0,36.56,36.59,36.53,36.58,13100.0
2009-11-03 13:30:00,36.57,36.58,36.56,36.56,5500.0,36.57,36.58,36.56,36.56,5500.0
2009-11-03 13:35:00,36.57,36.6,36.51,36.53,13400.0,36.57,36.6,36.51,36.53,13400.0
2009-11-03 13:40:00,36.54,36.62,36.53,36.62,15200.0,36.54,36.62,36.53,36.62,15200.0
2009-11-03 13:45:00,36.63,36.68,36.6,36.67,38100.0,36.63,36.68,36.6,36.67,38100.0
2009-11-03 13:50:00,36.68,36.72,36.67,36.68,14100.0,36.68,36.72,36.67,36.68,14100.0
2009-11-03 13:55:00,36.69,36.75,36.69,36.74,10800.0,36.69,36.75,36.69,36.74,10800.0
2009-11-03 14:00:00,36.74,36.82,36.74,36.75,51000.0,36.74,36.82,36.74,36.75,51000.0
2009-11-03 14:05:00,36.76,36.76,36.67,36.69,19300.0,36.76,36.76,36.67,36.69,19300.0
2009-11-03 14:10:00,36.69,36.69,36.64,36.65,19800.0,36.69,36.69,36.64,36.65,19800.0
2009-11-03 14:15:00,36.65,36.65,36.62,36.63,19200.0,36.65,36.65,36.62,36.63,19200.0
2009-11-03 14:20:00,36.63,36.69,36.6,36.65,43300.0,36.63,36.69,36.6,36.65,43300.0
2009-11-03 14:25:00,36.65,36.76,36.65,36.75,128800.0,36.65,36.76,36.65,36.75,128800.0
2009-11-03 14:30:00,36.75,36.87,36.75,36.76,34800.0,36.75,36.87,36.75,36.76,34800.0
2009-11-03 14:35:00,36.76,36.82,36.75,36.81,22400.0,36.76,36.82,36.75,36.81,22400.0
2009-11-03 14:40:00,36.81,36.91,36.81,36.89,32200.0,36.81,36.91,36.81,36.89,32200.0
2009-11-03 14:45:00,36.87,36.91,36.86,36.91,24700.0,36.87,36.91,36.86,36.91,24700.0
2009-11-03 14:50:00,36.91,36.98,36.88,36.88,43900.0,36.91,36.98,36.88,36.88,43900.0
2009-11-03 14:55:00,36.88,36.94,36.83,36.88,49600.0,36.88,36.94,36.83,36.88,49600.0
2009-11-03 15:00:00,36.88,36.88,36.8,36.8,30400.0,36.88,36.88,36.8,36.8,30400.0
2009-11-03 15:05:00,36.81,36.87,36.81,36.82,39700.0,36.81,36.87,36.81,36.82,39700.0
2009-11-03 15:10:00,36.81,36.84,36.79,36.81,33500.0,36.81,36.84,36.79,36.81,33500.0
2009-11-03 15:15:00,36.81,36.92,36.81,36.91,28100.0,36.81,36.92,36.81,36.91,28100.0
2009-11-03 15:20:00,36.91,36.98,36.9,36.97,43400.0,36.91,36.98,36.9,36.97,43400.0
2009-11-03 15:25:00,36.96,36.99,36.94,36.94,36300.0,36.96,36.99,36.94,36.94,36300.0
2009-11-03 15:30:00,36.95,37.0,36.94,36.98,60800.0,36.95,37.0,36.94,36.98,60800.0
2009-11-03 15:35:00,36.97,37.0,36.91,36.91,51100.0,36.97,37.0,36.91,36.91,51100.0
2009-11-03 15:40:00,36.92,36.93,36.84,36.86,58500.0,36.92,36.93,36.84,36.86,58500.0
2009-11-03 15:45:00,36.85,36.97,36.85,36.94,71500.0,36.85,36.97,36.85,36.94,71500.0
2009-11-03 15:50:00,36.94,36.95,36.87,36.92,84000.0,36.94,36.95,36.87,36.92,84000.0
2009-11-03 15:55:00,36.91,36.93,36.84,36.9,125800.0,36.91,36.93,36.84,36.9,125800.0
2009-11-04 09:30:00,37.78,37.99,37.51,37.65,264600.0,37.78,37.99,37.51,37.65,264600.0
2009-11-04 09:35:00,37.65,37.73,37.5,37.6,67500.0,37.65,37.73,37.5,37.6,67500.0
2009-11-04 09:40:00,37.59,37.63,37.37,37.38,145800.0,37.59,37.63,37.37,37.38,145800.0
2009-11-04 09:45:00,37.36,37.39,37.27,37.3,54600.0,37.36,37.39,37.27,37.3,54600.0
2009-11-04 09:50:00,37.3,37.59,37.3,37.55,99700.0,37.3,37.59,37.3,37.55,99700.0
2009-11-04 09:55:00,37.55,37.74,37.55,37.63,44500.0,37.55,37.74,37.55,37.63,44500.0
2009-11-04 10:00:00,37.64,37.74,37.53,37.7,53600.0,37.64,37.74,37.53,37.7,53600.0
2009-11-04 10:05:00,37.66,37.73,37.54,37.73,36000.0,37.66,37.73,37.54,37.73,36000.0
2009-11-04 10:10:00,37.73,37.97,37.72,37.96,124000.0,37.73,37.97,37.72,37.96,124000.0
2009-11-04 10:15:00,37.97,38.0,37.89,37.96,189800.0,37.97,38.0,37.89,37.96,189800.0
2009-11-04 10:20:00,37.98,38.17,37.85,37.97,107500.0,37.98,38.17,37.85,37.97,107500.0
2009-11-04 10:25:00,37.97,38.0,37.76,37.84,43100.0,37.97,38.0,37.76,37.84,43100.0
2009-11-04 10:30:00,37.86,37.89,37.77,37.84,27500.0,37.86,37.89,37.77,37.84,27500.0
2009-11-04 10:35:00,37.84,37.87,37.75,37.79,37000.0,37.84,37.87,37.75,37.79,37000.0
2009-11-04 10:40:00,37.8,37.84,37.68,37.75,40200.0,37.8,37.84,37.68,37.75,40200.0
2009-11-04 10:45:00,37.75,37.78,37.65,37.69,21200.0,37.75,37.78,37.65,37.69,21200.0
2009-11-04 10:50:00,37.69,37.69,37.58,37.58,9500.0,37.69,37.69,37.58,37.58,9500.0
2009-11-04 10:55:00,37.61,37.61,37.45,37.49,26000.0,37.61,37.61,37.45,37.49,26000.0
2009-11-04 11:00:00,37.49,37.51,37.37,37.49,25800.0,37.49,37.51,37.37,37.49,25800.0
2009-11-04 11:05:00,37.47,37.53,37.46,37.52,13800.0,37.47,37.53,37.46,37.52,13800.0
2009-11-04 11:10:00,37.52,37.64,37.52,37.58,15900.0,37.52,37.64,37.52,37.58,15900.0
2009-11-04 11:15:00,37.58,37.63,37.57,37.59,19600.0,37.58,37.63,37.57,37.59,19600.0
2009-11-04 11:20:00,37.59,37.65,37.55,37.62,9600.0,37.59,37.65,37.55,37.62,9600.0
2009-11-04 11:25:00,37.63,37.65,37.58,37.6,10100.0,37.63,37.65,37.58,37.6,10100.0
2009-11-04 11:30:00,37.61,37.61,37.5,37.5,14900.0,37.61,37.61,37.5,37.5,14900.0
2009-11-04 11:35:00,37.5,37.5,37.44,37.5,16400.0,37.5,37.5,37.44,37.5,16400.0
2009-11-04 11:40:00,37.48,37.48,37.37,37.44,22200.0,37.48,37.48,37.37,37.44,22200.0
2009-11-04 11:45:00,37.45,37.46,37.43,37.44,9800.0,37.45,37.46,37.43,37.44,9800.0
2009-11-04 11:50:00,37.43,37.47,37.43,37.47,5700.0,37.43,37.47,37.43,37.47,5700.0
2009-11-04 11:55:00,37.47,37.47,37.4,37.44,13100.0,37.47,37.47,37.4,37.44,13100.0
2009-11-04 12:00:00,37.44,37.44,37.39,37.44,7800.0,37.44,37.44,37.39,37.44,7800.0
2009-11-04 12:05:00,37.44,37.46,37.39,37.39,51700.0,37.44,37.46,37.39,37.39,51700.0
2009-11-04 12:10:00,37.4,37.42,37.31,37.4,13800.0,37.4,37.42,37.31,37.4,13800.0
2009-11-04 12:15:00,37.39,37.39,37.27,37.3,11100.0,37.39,37.39,37.27,37.3,11100.0
2009-11-04 12:20:00,37.29,37.34,37.27,37.32,17000.0,37.29,37.34,37.27,37.32,17000.0
2009-11-04 12:25:00,37.31,37.38,37.3,37.38,37400.0,37.31,37.38,37.3,37.38,37400.0
2009-11-04 12:30:00,37.38,37.44,37.37,37.41,20200.0,37.38,37.44,37.37,37.41,20200.0
2009-11-04 12:35:00,37.41,37.45,37.4,37.43,31600.0,37.41,37.45,37.4,37.43,31600.0
2009-11-04 12:40:00,37.43,37.43,37.37,37.43,14600.0,37.43,37.43,37.37,37.43,14600.0
2009-11-04 12:45:00,37.42,37.44,37.38,37.42,11100.0,37.42,37.44,37.38,37.42,11100.0
2009-11-04 12:50:00,37.41,37.41,37.39,37.4,5200.0,37.41,37.41,37.39,37.4,5200.0
2009-11-04 12:55:00,37.4,37.4,37.33,37.33,6900.0,37.4,37.4,37.33,37.33,6900.0
2009-11-04 13:00:00,37.33,37.38,37.31,37.37,7700.0,37.33,37.38,37.31,37.37,7700.0
2009-11-04 13:05:00,37.39,37.39,37.34,37.37,4800.0,37.39,37.39,37.34,37.37,4800.0
2009-11-04 13:10:00,37.37,37.41,37.31,37.31,12000.0,37.37,37.41,37.31,37.31,12000.0
2009-11-04 13:15:00,37.31,37.35,37.28,37.34,8500.0,37.31,37.35,37.28,37.34,8500.0
2009-11-04 13:20:00,37.35,37.37,37.31,37.37,8700.0,37.35,37.37,37.31,37.37,8700.0
2009-11-04 13:25:00,37.37,37.41,37.33,37.41,13700.0,37.37,37.41,37.33,37.41,13700.0
2009-11-04 13:30:00,37.4,37.43,37.37,37.42,10900.0,37.4,37.43,37.37,37.42,10900.0
2009-11-04 13:35:00,37.43,37.45,37.41,37.45,9700.0,37.43,37.45,37.41,37.45,9700.0
2009-11-04 13:40:00,37.44,37.45,37.39,37.43,14900.0,37.44,37.45,37.39,37.43,14900.0
2009-11-04 13:45:00,37.45,37.45,37.34,37.35,11700.0,37.45,37.45,37.34,37.35,11700.0
2009-11-04 13:50:00,37.35,37.36,37.3,37.33,7300.0,37.35,37.36,37.3,37.33,7300.0
2009-11-04 13:55:00,37.34,37.4,37.29,37.33,18100.0,37.34,37.4,37.29,37.33,18100.0
2009-11-04 14:00:00,37.33,37.38,37.3,37.31,23000.0,37.33,37.38,37.3,37.31,23000.0
2009-11-04 14:05:00,37.31,37.39,37.25,37.38,18200.0,37.31,37.39,37.25,37.38,18200.0
2009-11-04 14:10:00,37.39,37.43,37.37,37.4,9900.0,37.39,37.43,37.37,37.4,9900.0
2009-11-04 14:15:00,37.38,37.66,37.32,37.48,22600.0,37.38,37.66,37.32,37.48,22600.0
2009-11-04 14:20:00,37.34,37.6,37.34,37.41,21800.0,37.34,37.6,37.34,37.41,21800.0
2009-11-04 14:25:00,37.41,37.42,37.25,37.25,22000.0,37.41,37.42,37.25,37.25,22000.0
2009-11-04 14:30:00,37.23,37.41,37.21,37.37,42100.0,37.23,37.41,37.21,37.37,42100.0
2009-11-04 14:35:00,37.38,37.42,37.33,37.34,21700.0,37.38,37.42,37.33,37.34,21700.0
2009-11-04 14:40:00,37.35,37.42,37.28,37.29,29400.0,37.35,37.42,37.28,37.29,29400.0
2009-11-04 14:45:00,37.29,37.34,37.2,37.24,22200.0,37.29,37.34,37.2,37.24,22200.0
2009-11-04 14:50:00,37.25,37.37,37.24,37.31,24400.0,37.25,37.37,37.24,37.31,24400.0
2009-11-04 14:55:00,37.32,37.41,37.3,37.41,15500.0,37.32,37.41,37.3,37.41,15500.0
2009-11-04 15:00:00,37.41,37.41,37.27,37.27,43500.0,37.41,37.41,37.27,37.27,43500.0
2009-11-04 15:05:00,37.27,37.4,37.27,37.39,23200.0,37.27,37.4,37.27,37.39,23200.0
2009-11-04 15:10:00,37.4,37.45,37.25,37.25,60100.0,37.4,37.45,37.25,37.25,60100.0
2009-11-04 15:15:00,37.25,37.26,37.14,37.16,20100.0,37.25,37.26,37.14,37.16,20100.0
2009-11-04 15:20:00,37.17,37.21,37.15,37.2,17400.0,37.17,37.21,37.15,37.2,17400.0
2009-11-04 15:25:00,37.2,37.21,37.08,37.09,38200.0,37.2,37.21,37.08,37.09,38200.0
2009-11-04 15:30:00,37.09,37.18,36.99,37.16,51600.0,37.09,37.18,36.99,37.16,51600.0
2009-11-04 15:35:00,37.15,37.19,37.07,37.09,35400.0,37.15,37.19,37.07,37.09,35400.0
2009-11-04 15:40:00,37.09,37.14,37.07,37.09,60000.0,37.09,37.14,37.07,37.09,60000.0
2009-11-04 15:45:00,37.09,37.1,36.98,37.01,67300.0,37.09,37.1,36.98,37.01,67300.0
2009-11-04 15:50:00,37.02,37.04,36.91,36.95,101900.0,37.02,37.04,36.91,36.95,101900.0
2009-11-04 15:55:00,36.95,37.01,36.82,36.89,145900.0,36.95,37.01,36.82,36.89,145900.0
2009-11-05 09:30:00,37.01,37.25,36.92,37.1,53900.0,37.01,37.25,36.92,37.1,53900.0
2009-11-05 09:35:00,37.05,37.44,37.05,37.42,34800.0,37.05,37.44,37.05,37.42,34800.0
2009-11-05 09:40:00,37.41,37.49,37.34,37.49,48700.0,37.41,37.49,37.34,37.49,48700.0
2009-11-05 09:45:00,37.49,37.73,37.43,37.71,42800.0,37.49,37.73,37.43,37.71,42800.0
2009-11-05 09:50:00,37.7,37.83,37.67,37.82,60200.0,37.7,37.83,37.67,37.82,60200.0
2009-11-05 09:55:00,37.82,38.05,37.8,38.03,88900.0,37.82,38.05,37.8,38.03,88900.0
2009-11-05 10:00:00,38.03,38.09,37.77,37.87,66600.0,38.03,38.09,37.77,37.87,66600.0
2009-11-05 10:05:00,37.89,37.9,37.83,37.89,56700.0,37.89,37.9,37.83,37.89,56700.0
2009-11-05 10:10:00,37.88,37.9,37.83,37.89,45800.0,37.88,37.9,37.83,37.89,45800.0
2009-11-05 10:15:00,37.89,37.9,37.8,37.8,74600.0,37.89,37.9,37.8,37.8,74600.0
2009-11-05 10:20:00,37.79,37.8,37.66,37.66,40300.0,37.79,37.8,37.66,37.66,40300.0
2009-11-05 10:25:00,37.67,37.67,37.49,37.51,61100.0,37.67,37.67,37.49,37.51,61100.0
2009-11-05 10:30:00,37.51,37.75,37.51,37.75,21300.0,37.51,37.75,37.51,37.75,21300.0
2009-11-05 10:35:00,37.75,37.84,37.68,37.82,48100.0,37.75,37.84,37.68,37.82,48100.0
2009-11-05 10:40:00,37.85,37.87,37.74,37.85,43200.0,37.85,37.87,37.74,37.85,43200.0
2009-11-05 10:45:00,37.83,37.91,37.75,37.9,23700.0,37.83,37.91,37.75,37.9,23700.0
2009-11-05 10:50:00,37.9,37.9,37.8,37.85,16000.0,37.9,37.9,37.8,37.85,16000.0
2009-11-05 10:55:00,37.85,37.85,37.78,37.83,22800.0,37.85,37.85,37.78,37.83,22800.0
2009-11-05 11:00:00,37.83,37.85,37.77,37.84,46500.0,37.83,37.85,37.77,37.84,46500.0
2009-11-05 11:05:00,37.84,37.87,37.81,37.86,17000.0,37.84,37.87,37.81,37.86,17000.0
2009-11-05 11:10:00,37.86,37.91,37.82,37.9,13500.0,37.86,37.91,37.82,37.9,13500.0
2009-11-05 11:15:00,37.92,37.99,37.92,37.97,17500.0,37.92,37.99,37.92,37.97,17500.0
2009-11-05 11:20:00,37.97,38.0,37.95,37.97,18400.0,37.97,38.0,37.95,37.97,18400.0
2009-11-05 11:25:00,38.0,38.0,37.91,37.92,25300.0,38.0,38.0,37.91,37.92,25300.0
2009-11-05 11:30:00,37.92,37.95,37.86,37.86,11000.0,37.92,37.95,37.86,37.86,11000.0
2009-11-05 11:35:00,37.86,37.9,37.85,37.87,11900.0,37.86,37.9,37.85,37.87,11900.0
2009-11-05 11:40:00,37.88,37.93,37.86,37.93,10600.0,37.88,37.93,37.86,37.93,10600.0
2009-11-05 11:45:00,37.93,37.95,37.9,37.91,8000.0,37.93,37.95,37.9,37.91,8000.0
2009-11-05 11:50:00,37.91,37.92,37.85,37.86,29900.0,37.91,37.92,37.85,37.86,29900.0
2009-11-05 11:55:00,37.85,37.9,37.85,37.87,31600.0,37.85,37.9,37.85,37.87,31600.0
2009-11-05 12:00:00,37.88,37.88,37.84,37.88,39800.0,37.88,37.88,37.84,37.88,39800.0
2009-11-05 12:05:00,37.88,37.89,37.82,37.85,28700.0,37.88,37.89,37.82,37.85,28700.0
2009-11-05 12:10:00,37.85,37.89,37.79,37.79,29700.0,37.85,37.89,37.79,37.79,29700.0
2009-11-05 12:15:00,37.79,37.86,37.78,37.85,22200.0,37.79,37.86,37.78,37.85,22200.0
2009-11-05 12:20:00,37.86,37.86,37.81,37.82,11100.0,37.86,37.86,37.81,37.82,11100.0
2009-11-05 12:25:00,37.82,37.84,37.81,37.83,11400.0,37.82,37.84,37.81,37.83,11400.0
2009-11-05 12:30:00,37.82,37.84,37.77,37.81,13100.0,37.82,37.84,37.77,37.81,13100.0
2009-11-05 12:35:00,37.83,37.83,37.77,37.77,23200.0,37.83,37.83,37.77,37.77,23200.0
2009-11-05 12:40:00,37.77,37.83,37.68,37.82,34600.0,37.77,37.83,37.68,37.82,34600.0
2009-11-05 12:45:00,37.82,37.85,37.8,37.8,13000.0,37.82,37.85,37.8,37.8,13000.0
2009-11-05 12:50:00,37.8,37.85,37.77,37.84,26900.0,37.8,37.85,37.77,37.84,26900.0
2009-11-05 12:55:00,37.82,37.89,37.81,37.88,12600.0,37.82,37.89,37.81,37.88,12600.0
2009-11-05 13:00:00,37.85,37.87,37.82,37.83,63500.0,37.85,37.87,37.82,37.83,63500.0
2009-11-05 13:05:00,37.83,37.85,37.82,37.85,9200.0,37.83,37.85,37.82,37.85,9200.0
2009-11-05 13:10:00,37.85,37.9,37.84,37.88,9500.0,37.85,37.9,37.84,37.88,9500.0
2009-11-05 13:15:00,37.9,37.9,37.83,37.88,5800.0,37.9,37.9,37.83,37.88,5800.0
2009-11-05 13:20:00,37.88,37.88,37.84,37.88,38100.0,37.88,37.88,37.84,37.88,38100.0
2009-11-05 13:25:00,37.88,37.92,37.85,37.87,47200.0,37.88,37.92,37.85,37.87,47200.0
2009-11-05 13:30:00,37.86,37.92,37.86,37.92,15400.0,37.86,37.92,37.86,37.92,15400.0
2009-11-05 13:35:00,37.92,37.96,37.92,37.94,21100.0,37.92,37.96,37.92,37.94,21100.0
2009-11-05 13:40:00,37.94,38.0,37.94,37.97,23500.0,37.94,38.0,37.94,37.97,23500.0
2009-11-05 13:45:00,37.96,38.0,37.95,37.96,32500.0,37.96,38.0,37.95,37.96,32500.0
2009-11-05 13:50:00,37.96,37.96,37.92,37.94,35500.0,37.96,37.96,37.92,37.94,35500.0
2009-11-05 13:55:00,37.94,37.95,37.92,37.92,6100.0,37.94,37.95,37.92,37.92,6100.0
2009-11-05 14:00:00,37.92,37.98,37.92,37.95,13500.0,37.92,37.98,37.92,37.95,13500.0
2009-11-05 14:05:00,37.94,37.97,37.9,37.93,35900.0,37.94,37.97,37.9,37.93,35900.0
2009-11-05 14:10:00,37.94,37.97,37.92,37.95,15900.0,37.94,37.97,37.92,37.95,15900.0
2009-11-05 14:15:00,37.94,37.97,37.92,37.96,42500.0,37.94,37.97,37.92,37.96,42500.0
2009-11-05 14:20:00,37.96,38.0,37.94,38.0,27800.0,37.96,38.0,37.94,38.0,27800.0
2009-11-05 14:25:00,37.99,38.0,37.99,37.99,12100.0,37.99,38.0,37.99,37.99,12100.0
2009-11-05 14:30:00,37.99,38.03,37.98,37.99,141000.0,37.99,38.03,37.98,37.99,141000.0
2009-11-05 14:35:00,38.0,38.06,37.97,38.0,38800.0,38.0,38.06,37.97,38.0,38800.0
2009-11-05 14:40:00,38.0,38.05,37.99,38.0,36100.0,38.0,38.05,37.99,38.0,36100.0
2009-11-05 14:45:00,38.0,38.03,38.0,38.02,69900.0,38.0,38.03,38.0,38.02,69900.0
2009-11-05 14:50:00,38.03,38.11,38.02,38.08,51000.0,38.03,38.11,38.02,38.08,51000.0
2009-11-05 14:55:00,38.1,38.24,38.09,38.23,72700.0,38.1,38.24,38.09,38.23,72700.0
2009-11-05 15:00:00,38.23,38.4,38.22,38.39,124500.0,38.23,38.4,38.22,38.39,124500.0
2009-11-05 15:05:00,38.38,38.39,38.3,38.34,59500.0,38.38,38.39,38.3,38.34,59500.0
2009-11-05 15:10:00,38.34,38.49,38.32,38.46,97000.0,38.34,38.49,38.32,38.46,97000.0
2009-11-05 15:15:00,38.46,38.53,38.42,38.52,88700.0,38.46,38.53,38.42,38.52,88700.0
2009-11-05 15:20:00,38.52,38.53,38.39,38.43,68900.0,38.52,38.53,38.39,38.43,68900.0
2009-11-05 15:25:00,38.43,38.45,38.39,38.41,52700.0,38.43,38.45,38.39,38.41,52700.0
2009-11-05 15:30:00,38.41,38.5,38.4,38.45,129900.0,38.41,38.5,38.4,38.45,129900.0
2009-11-05 15:35:00,38.44,38.46,38.37,38.4,66300.0,38.44,38.46,38.37,38.4,66300.0
2009-11-05 15:40:00,38.39,38.42,38.36,38.4,61900.0,38.39,38.42,38.36,38.4,61900.0
2009-11-05 15:45:00,38.41,38.49,38.4,38.46,100800.0,38.41,38.49,38.4,38.46,100800.0
2009-11-05 15:50:00,38.46,38.58,38.41,38.58,176200.0,38.46,38.58,38.41,38.58,176200.0
2009-11-05 15:55:00,38.57,38.74,38.0,38.72,233700.0,38.57,38.74,38.0,38.72,233700.0
2009-11-06 09:30:00,38.6,38.69,38.09,38.61,78000.0,38.6,38.69,38.09,38.61,78000.0
2009-11-06 09:35:00,38.61,38.91,38.51,38.76,45200.0,38.61,38.91,38.51,38.76,45200.0
2009-11-06 09:40:00,38.76,38.85,38.6,38.62,53400.0,38.76,38.85,38.6,38.62,53400.0
2009-11-06 09:45:00,38.62,38.77,38.61,38.7,52300.0,38.62,38.77,38.61,38.7,52300.0
2009-11-06 09:50:00,38.71,38.99,38.65,38.98,74000.0,38.71,38.99,38.65,38.98,74000.0
2009-11-06 09:55:00,38.98,39.0,38.8,38.97,80700.0,38.98,39.0,38.8,38.97,80700.0
2009-11-06 10:00:00,38.94,39.0,38.83,38.85,42200.0,38.94,39.0,38.83,38.85,42200.0
2009-11-06 10:05:00,38.85,38.93,38.78,38.85,20700.0,38.85,38.93,38.78,38.85,20700.0
2009-11-06 10:10:00,38.84,38.93,38.82,38.85,14800.0,38.84,38.93,38.82,38.85,14800.0
2009-11-06 10:15:00,38.83,38.93,38.83,38.9,15600.0,38.83,38.93,38.83,38.9,15600.0
2009-11-06 10:20:00,38.9,38.91,38.77,38.85,27400.0,38.9,38.91,38.77,38.85,27400.0
2009-11-06 10:25:00,38.86,38.89,38.79,38.84,22300.0,38.86,38.89,38.79,38.84,22300.0
2009-11-06 10:30:00,38.85,38.85,38.72,38.76,31000.0,38.85,38.85,38.72,38.76,31000.0
2009-11-06 10:35:00,38.76,38.78,38.7,38.77,16300.0,38.76,38.78,38.7,38.77,16300.0
2009-11-06 10:40:00,38.75,38.81,38.59,38.66,62400.0,38.75,38.81,38.59,38.66,62400.0
2009-11-06 10:45:00,38.65,38.73,38.6,38.72,32100.0,38.65,38.73,38.6,38.72,32100.0
2009-11-06 10:50:00,38.7,38.75,38.66,38.71,46900.0,38.7,38.75,38.66,38.71,46900.0
2009-11-06 10:55:00,38.72,38.8,38.69,38.77,55000.0,38.72,38.8,38.69,38.77,55000.0
2009-11-06 11:00:00,38.77,38.77,38.68,38.7,32400.0,38.77,38.77,38.68,38.7,32400.0
2009-11-06 11:05:00,38.7,39.0,38.7,38.98,107500.0,38.7,39.0,38.7,38.98,107500.0
2009-11-06 11:10:00,38.98,39.0,38.78,38.88,36200.0,38.98,39.0,38.78,38.88,36200.0
2009-11-06 11:15:00,38.88,38.91,38.84,38.9,17300.0,38.88,38.91,38.84,38.9,17300.0
2009-11-06 11:20:00,38.9,38.9,38.8,38.88,19700.0,38.9,38.9,38.8,38.88,19700.0
2009-11-06 11:25:00,38.88,38.92,38.86,38.89,28500.0,38.88,38.92,38.86,38.89,28500.0
2009-11-06 11:30:00,38.9,38.9,38.8,38.81,27500.0,38.9,38.9,38.8,38.81,27500.0
2009-11-06 11:35:00,38.81,38.82,38.77,38.82,25900.0,38.81,38.82,38.77,38.82,25900.0
2009-11-06 11:40:00,38.81,38.89,38.79,38.8,45100.0,38.81,38.89,38.79,38.8,45100.0
2009-11-06 11:45:00,38.82,38.83,38.76,38.8,31200.0,38.82,38.83,38.76,38.8,31200.0
2009-11-06 11:50:00,38.8,38.83,38.76,38.8,12400.0,38.8,38.83,38.76,38.8,12400.0
2009-11-06 11:55:00,38.8,38.85,38.76,38.81,26000.0,38.8,38.85,38.76,38.81,26000.0
2009-11-06 12:00:00,38.81,38.87,38.8,38.85,21300.0,38.81,38.87,38.8,38.85,21300.0
2009-11-06 12:05:00,38.85,38.89,38.81,38.89,10200.0,38.85,38.89,38.81,38.89,10200.0
2009-11-06 12:10:00,38.89,38.96,38.89,38.93,18900.0,38.89,38.96,38.89,38.93,18900.0
2009-11-06 12:15:00,38.93,38.93,38.87,38.88,22800.0,38.93,38.93,38.87,38.88,22800.0
2009-11-06 12:20:00,38.89,38.92,38.87,38.91,12800.0,38.89,38.92,38.87,38.91,12800.0
2009-11-06 12:25:00,38.9,38.95,38.88,38.89,12200.0,38.9,38.95,38.88,38.89,12200.0
2009-11-06 12:30:00,38.88,38.91,38.86,38.88,25500.0,38.88,38.91,38.86,38.88,25500.0
2009-11-06 12:35:00,38.9,38.91,38.81,38.9,18400.0,38.9,38.91,38.81,38.9,18400.0
2009-11-06 12:40:00,38.91,38.91,38.86,38.86,7900.0,38.91,38.91,38.86,38.86,7900.0
2009-11-06 12:45:00,38.87,38.88,38.79,38.83,16400.0,38.87,38.88,38.79,38.83,16400.0
2009-11-06 12:50:00,38.83,38.88,38.8,38.84,22300.0,38.83,38.88,38.8,38.84,22300.0
2009-11-06 12:55:00,38.84,38.89,38.84,38.85,13700.0,38.84,38.89,38.84,38.85,13700.0
2009-11-06 13:00:00,38.85,38.88,38.84,38.85,15000.0,38.85,38.88,38.84,38.85,15000.0
2009-11-06 13:05:00,38.87,38.95,38.87,38.94,14900.0,38.87,38.95,38.87,38.94,14900.0
2009-11-06 13:10:00,38.94,38.97,38.9,38.92,15800.0,38.94,38.97,38.9,38.92,15800.0
2009-11-06 13:15:00,38.91,38.96,38.91,38.96,13000.0,38.91,38.96,38.91,38.96,13000.0
2009-11-06 13:20:00,38.97,39.03,38.94,39.0,59000.0,38.97,39.03,38.94,39.0,59000.0
2009-11-06 13:25:00,39.01,39.03,38.97,39.03,36700.0,39.01,39.03,38.97,39.03,36700.0
2009-11-06 13:30:00,39.02,39.08,39.0,39.08,35000.0,39.02,39.08,39.0,39.08,35000.0
2009-11-06 13:35:00,39.07,39.18,39.06,39.06,32700.0,39.07,39.18,39.06,39.06,32700.0
2009-11-06 13:40:00,39.06,39.14,39.06,39.14,14900.0,39.06,39.14,39.06,39.14,14900.0
2009-11-06 13:45:00,39.14,39.2,39.1,39.16,33600.0,39.14,39.2,39.1,39.16,33600.0
2009-11-06 13:50:00,39.16,39.19,39.12,39.19,21000.0,39.16,39.19,39.12,39.19,21000.0
2009-11-06 13:55:00,39.17,39.18,39.1,39.13,18500.0,39.17,39.18,39.1,39.13,18500.0
2009-11-06 14:00:00,39.15,39.15,39.03,39.1,46300.0,39.15,39.15,39.03,39.1,46300.0
2009-11-06 14:05:00,39.1,39.11,38.99,39.02,40100.0,39.1,39.11,38.99,39.02,40100.0
2009-11-06 14:10:00,39.04,39.07,39.0,39.05,31300.0,39.04,39.07,39.0,39.05,31300.0
2009-11-06 14:15:00,39.05,39.09,39.04,39.09,16600.0,39.05,39.09,39.04,39.09,16600.0
2009-11-06 14:20:00,39.09,39.14,39.09,39.14,24100.0,39.09,39.14,39.09,39.14,24100.0
2009-11-06 14:25:00,39.14,39.15,39.07,39.14,10600.0,39.14,39.15,39.07,39.14,10600.0
2009-11-06 14:30:00,39.13,39.13,39.08,39.09,6300.0,39.13,39.13,39.08,39.09,6300.0
2009-11-06 14:35:00,39.09,39.13,39.08,39.13,20400.0,39.09,39.13,39.08,39.13,20400.0
2009-11-06 14:40:00,39.13,39.18,39.1,39.17,28500.0,39.13,39.18,39.1,39.17,28500.0
2009-11-06 14:45:00,39.17,39.2,39.1,39.13,39500.0,39.17,39.2,39.1,39.13,39500.0
2009-11-06 14:50:00,39.14,39.18,39.12,39.15,36800.0,39.14,39.18,39.12,39.15,36800.0
2009-11-06 14:55:00,39.15,39.17,39.12,39.16,20300.0,39.15,39.17,39.12,39.16,20300.0
2009-11-06 15:00:00,39.15,39.16,39.1,39.15,51400.0,39.15,39.16,39.1,39.15,51400.0
2009-11-06 15:05:00,39.15,39.24,39.14,39.24,42700.0,39.15,39.24,39.14,39.24,42700.0
2009-11-06 15:10:00,39.23,39.25,39.21,39.25,28300.0,39.23,39.25,39.21,39.25,28300.0
2009-11-06 15:15:00,39.23,39.31,39.23,39.3,32100.0,39.23,39.31,39.23,39.3,32100.0
2009-11-06 15:20:00,39.3,39.39,39.3,39.36,62800.0,39.3,39.39,39.3,39.36,62800.0
2009-11-06 15:25:00,39.36,39.4,39.33,39.4,35000.0,39.36,39.4,39.33,39.4,35000.0
2009-11-06 15:30:00,39.41,39.5,39.41,39.48,122300.0,39.41,39.5,39.41,39.48,122300.0
2009-11-06 15:35:00,39.49,39.5,39.4,39.4,43800.0,39.49,39.5,39.4,39.4,43800.0
2009-11-06 15:40:00,39.42,39.42,39.3,39.36,35600.0,39.42,39.42,39.3,39.36,35600.0
2009-11-06 15:45:00,39.35,39.36,39.23,39.27,52200.0,39.35,39.36,39.23,39.27,52200.0
2009-11-06 15:50:00,39.26,39.35,39.23,39.35,83000.0,39.26,39.35,39.23,39.35,83000.0
2009-11-06 15:55:00,39.35,39.4,39.19,39.22,182100.0,39.35,39.4,39.19,39.22,182100.0
2009-11-09 09:30:00,39.22,39.43,39.07,39.36,90600.0,39.22,39.43,39.07,39.36,90600.0
2009-11-09 09:35:00,39.36,39.41,39.3,39.39,33300.0,39.36,39.41,39.3,39.39,33300.0
2009-11-09 09:40:00,39.35,39.47,39.18,39.38,56800.0,39.35,39.47,39.18,39.38,56800.0
2009-11-09 09:45:00,39.39,39.64,39.39,39.63,48000.0,39.39,39.64,39.39,39.63,48000.0
2009-11-09 09:50:00,39.64,39.73,39.54,39.71,48000.0,39.64,39.73,39.54,39.71,48000.0
2009-11-09 09:55:00,39.72,39.72,39.52,39.57,33300.0,39.72,39.72,39.52,39.57,33300.0
2009-11-09 10:00:00,39.57,39.7,39.52,39.58,41300.0,39.57,39.7,39.52,39.58,41300.0
2009-11-09 10:05:00,39.58,39.63,39.51,39.55,23200.0,39.58,39.63,39.51,39.55,23200.0
2009-11-09 10:10:00,39.53,39.58,39.51,39.54,21200.0,39.53,39.58,39.51,39.54,21200.0
2009-11-09 10:15:00,39.57,39.6,39.52,39.59,25400.0,39.57,39.6,39.52,39.59,25400.0
2009-11-09 10:20:00,39.59,39.66,39.59,39.65,27100.0,39.59,39.66,39.59,39.65,27100.0
2009-11-09 10:25:00,39.66,39.74,39.64,39.7,39800.0,39.66,39.74,39.64,39.7,39800.0
2009-11-09 10:30:00,39.71,39.71,39.56,39.67,33700.0,39.71,39.71,39.56,39.67,33700.0
2009-11-09 10:35:00,39.66,39.74,39.64,39.73,22900.0,39.66,39.74,39.64,39.73,22900.0
2009-11-09 10:40:00,39.73,39.86,39.7,39.84,40800.0,39.73,39.86,39.7,39.84,40800.0
2009-11-09 10:45:00,39.83,39.87,39.79,39.84,38800.0,39.83,39.87,39.79,39.84,38800.0
2009-11-09 10:50:00,39.86,39.96,39.84,39.94,50400.0,39.86,39.96,39.84,39.94,50400.0
2009-11-09 10:55:00,39.93,39.93,39.81,39.83,34500.0,39.93,39.93,39.81,39.83,34500.0
2009-11-09 11:00:00,39.84,39.84,39.71,39.71,28800.0,39.84,39.84,39.71,39.71,28800.0
2009-11-09 11:05:00,39.71,39.71,39.65,39.65,21300.0,39.71,39.71,39.65,39.65,21300.0
2009-11-09 11:10:00,39.65,39.66,39.6,39.65,33400.0,39.65,39.66,39.6,39.65,33400.0
2009-11-09 11:15:00,39.66,39.8,39.64,39.66,44800.0,39.66,39.8,39.64,39.66,44800.0
2009-11-09 11:20:00,39.67,39.67,39.59,39.66,14900.0,39.67,39.67,39.59,39.66,14900.0
2009-11-09 11:25:00,39.66,39.68,39.62,39.64,14300.0,39.66,39.68,39.62,39.64,14300.0
2009-11-09 11:30:00,39.66,39.71,39.63,39.63,15300.0,39.66,39.71,39.63,39.63,15300.0
2009-11-09 11:35:00,39.63,39.69,39.62,39.65,25700.0,39.63,39.69,39.62,39.65,25700.0
2009-11-09 11:40:00,39.65,39.71,39.65,39.7,13600.0,39.65,39.71,39.65,39.7,13600.0
2009-11-09 11:45:00,39.7,39.75,39.69,39.71,21400.0,39.7,39.75,39.69,39.71,21400.0
2009-11-09 11:50:00,39.7,39.73,39.67,39.72,16600.0,39.7,39.73,39.67,39.72,16600.0
2009-11-09 11:55:00,39.73,39.85,39.72,39.84,28400.0,39.73,39.85,39.72,39.84,28400.0
2009-11-09 12:00:00,39.84,39.85,39.84,39.84,9900.0,39.84,39.85,39.84,39.84,9900.0
2009-11-09 12:05:00,39.84,39.84,39.8,39.81,19500.0,39.84,39.84,39.8,39.81,19500.0
2009-11-09 12:10:00,39.81,39.83,39.77,39.81,15600.0,39.81,39.83,39.77,39.81,15600.0
2009-11-09 12:15:00,39.81,39.83,39.8,39.8,13100.0,39.81,39.83,39.8,39.8,13100.0
2009-11-09 12:20:00,39.8,39.89,39.79,39.88,26200.0,39.8,39.89,39.79,39.88,26200.0
2009-11-09 12:25:00,39.89,39.89,39.85,39.87,19200.0,39.89,39.89,39.85,39.87,19200.0
2009-11-09 12:30:00,39.85,39.87,39.85,39.85,5600.0,39.85,39.87,39.85,39.85,5600.0
2009-11-09 12:35:00,39.85,39.86,39.83,39.85,23800.0,39.85,39.86,39.83,39.85,23800.0
2009-11-09 12:40:00,39.85,39.91,39.84,39.91,15800.0,39.85,39.91,39.84,39.91,15800.0
2009-11-09 12:45:00,39.9,39.94,39.88,39.89,14800.0,39.9,39.94,39.88,39.89,14800.0
2009-11-09 12:50:00,39.9,39.91,39.83,39.83,23500.0,39.9,39.91,39.83,39.83,23500.0
2009-11-09 12:55:00,39.83,39.85,39.79,39.85,14700.0,39.83,39.85,39.79,39.85,14700.0
2009-11-09 13:00:00,39.84,39.85,39.76,39.82,11400.0,39.84,39.85,39.76,39.82,11400.0
2009-11-09 13:05:00,39.81,39.84,39.75,39.75,15300.0,39.81,39.84,39.75,39.75,15300.0
2009-11-09 13:10:00,39.76,39.76,39.71,39.73,11700.0,39.76,39.76,39.71,39.73,11700.0
2009-11-09 13:15:00,39.72,39.72,39.67,39.72,11400.0,39.72,39.72,39.67,39.72,11400.0
2009-11-09 13:20:00,39.72,39.72,39.68,39.7,19500.0,39.72,39.72,39.68,39.7,19500.0
2009-11-09 13:25:00,39.7,39.75,39.69,39.73,8700.0,39.7,39.75,39.69,39.73,8700.0
2009-11-09 13:30:00,39.74,39.76,39.74,39.74,8200.0,39.74,39.76,39.74,39.74,8200.0
2009-11-09 13:35:00,39.73,39.82,39.7,39.82,17700.0,39.73,39.82,39.7,39.82,17700.0
2009-11-09 13:40:00,39.81,39.81,39.72,39.72,14100.0,39.81,39.81,39.72,39.72,14100.0
2009-11-09 13:45:00,39.73,39.75,39.72,39.74,7800.0,39.73,39.75,39.72,39.74,7800.0
2009-11-09 13:50:00,39.73,39.74,39.69,39.7,8400.0,39.73,39.74,39.69,39.7,8400.0
2009-11-09 13:55:00,39.7,39.7,39.58,39.65,25200.0,39.7,39.7,39.58,39.65,25200.0
2009-11-09 14:00:00,39.64,39.67,39.61,39.61,22900.0,39.64,39.67,39.61,39.61,22900.0
2009-11-09 14:05:00,39.6,39.6,39.5,39.52,39800.0,39.6,39.6,39.5,39.52,39800.0
2009-11-09 14:10:00,39.51,39.56,39.45,39.56,17600.0,39.51,39.56,39.45,39.56,17600.0
2009-11-09 14:15:00,39.55,39.6,39.55,39.56,7800.0,39.55,39.6,39.55,39.56,7800.0
2009-11-09 14:20:00,39.56,39.61,39.53,39.6,20000.0,39.56,39.61,39.53,39.6,20000.0
2009-11-09 14:25:00,39.61,39.62,39.53,39.55,11900.0,39.61,39.62,39.53,39.55,11900.0
2009-11-09 14:30:00,39.56,39.64,39.56,39.64,22300.0,39.56,39.64,39.56,39.64,22300.0
2009-11-09 14:35:00,39.64,39.71,39.63,39.71,9500.0,39.64,39.71,39.63,39.71,9500.0
2009-11-09 14:40:00,39.7,39.72,39.69,39.69,14800.0,39.7,39.72,39.69,39.69,14800.0
2009-11-09 14:45:00,39.68,39.8,39.66,39.8,67000.0,39.68,39.8,39.66,39.8,67000.0
2009-11-09 14:50:00,39.8,39.81,39.78,39.81,14300.0,39.8,39.81,39.78,39.81,14300.0
2009-11-09 14:55:00,39.81,39.82,39.78,39.81,10700.0,39.81,39.82,39.78,39.81,10700.0
2009-11-09 15:00:00,39.81,39.81,39.72,39.74,17700.0,39.81,39.81,39.72,39.74,17700.0
2009-11-09 15:05:00,39.73,39.73,39.67,39.69,11700.0,39.73,39.73,39.67,39.69,11700.0
2009-11-09 15:10:00,39.69,39.69,39.65,39.67,9900.0,39.69,39.69,39.65,39.67,9900.0
2009-11-09 15:15:00,39.67,39.67,39.65,39.65,21800.0,39.67,39.67,39.65,39.65,21800.0
2009-11-09 15:20:00,39.65,39.66,39.6,39.65,23400.0,39.65,39.66,39.6,39.65,23400.0
2009-11-09 15:25:00,39.65,39.66,39.62,39.66,13300.0,39.65,39.66,39.62,39.66,13300.0
2009-11-09 15:30:00,39.64,39.69,39.58,39.68,56800.0,39.64,39.69,39.58,39.68,56800.0
2009-11-09 15:35:00,39.68,39.79,39.67,39.78,93000.0,39.68,39.79,39.67,39.78,93000.0
2009-11-09 15:40:00,39.78,39.85,39.78,39.85,57600.0,39.78,39.85,39.78,39.85,57600.0
2009-11-09 15:45:00,39.85,39.85,39.76,39.8,81100.0,39.85,39.85,39.76,39.8,81100.0
2009-11-09 15:50:00,39.81,39.94,39.8,39.93,141700.0,39.81,39.94,39.8,39.93,141700.0
2009-11-09 15:55:00,39.92,40.0,39.9,39.99,201200.0,39.92,40.0,39.9,39.99,201200.0
2009-11-10 09:30:00,39.56,39.88,39.5,39.88,71500.0,39.56,39.88,39.5,39.88,71500.0
2009-11-10 09:35:00,39.88,39.96,39.81,39.85,10600.0,39.88,39.96,39.81,39.85,10600.0
2009-11-10 09:40:00,39.87,39.96,39.87,39.93,14400.0,39.87,39.96,39.87,39.93,14400.0
2009-11-10 09:45:00,39.95,40.11,39.95,40.1,82900.0,39.95,40.11,39.95,40.1,82900.0
2009-11-10 09:50:00,40.1,40.19,40.05,40.17,68400.0,40.1,40.19,40.05,40.17,68400.0
2009-11-10 09:55:00,40.17,40.2,40.11,40.14,15300.0,40.17,40.2,40.11,40.14,15300.0
2009-11-10 10:00:00,40.16,40.18,40.12,40.15,20500.0,40.16,40.18,40.12,40.15,20500.0
2009-11-10 10:05:00,40.15,40.23,40.11,40.15,42700.0,40.15,40.23,40.11,40.15,42700.0
2009-11-10 10:10:00,40.15,40.22,40.09,40.2,51100.0,40.15,40.22,40.09,40.2,51100.0
2009-11-10 10:15:00,40.21,40.3,40.21,40.26,28100.0,40.21,40.3,40.21,40.26,28100.0
2009-11-10 10:20:00,40.25,40.25,40.17,40.23,37600.0,40.25,40.25,40.17,40.23,37600.0
2009-11-10 10:25:00,40.22,40.25,40.17,40.24,19900.0,40.22,40.25,40.17,40.24,19900.0
2009-11-10 10:30:00,40.24,40.37,40.24,40.37,19100.0,40.24,40.37,40.24,40.37,19100.0
2009-11-10 10:35:00,40.35,40.36,40.26,40.28,18400.0,40.35,40.36,40.26,40.28,18400.0
2009-11-10 10:40:00,40.28,40.32,40.21,40.21,22700.0,40.28,40.32,40.21,40.21,22700.0
2009-11-10 10:45:00,40.21,40.29,40.2,40.29,20600.0,40.21,40.29,40.2,40.29,20600.0
2009-11-10 10:50:00,40.28,40.34,40.27,40.29,23700.0,40.28,40.34,40.27,40.29,23700.0
2009-11-10 10:55:00,40.28,40.31,40.24,40.3,18500.0,40.28,40.31,40.24,40.3,18500.0
2009-11-10 11:00:00,40.31,40.38,40.26,40.37,35100.0,40.31,40.38,40.26,40.37,35100.0
2009-11-10 11:05:00,40.37,40.42,40.35,40.36,23000.0,40.37,40.42,40.35,40.36,23000.0
2009-11-10 11:10:00,40.36,40.4,40.34,40.38,26600.0,40.36,40.4,40.34,40.38,26600.0
2009-11-10 11:15:00,40.38,40.44,40.35,40.4,46300.0,40.38,40.44,40.35,40.4,46300.0
2009-11-10 11:20:00,40.4,40.45,40.39,40.44,7500.0,40.4,40.45,40.39,40.44,7500.0
2009-11-10 11:25:00,40.44,40.44,40.4,40.41,14800.0,40.44,40.44,40.4,40.41,14800.0
2009-11-10 11:30:00,40.41,40.43,40.37,40.42,8200.0,40.41,40.43,40.37,40.42,8200.0
2009-11-10 11:35:00,40.41,40.47,40.39,40.4,31400.0,40.41,40.47,40.39,40.4,31400.0
2009-11-10 11:40:00,40.39,40.4,40.29,40.33,35600.0,40.39,40.4,40.29,40.33,35600.0
2009-11-10 11:45:00,40.33,40.33,40.27,40.28,21400.0,40.33,40.33,40.27,40.28,21400.0
2009-11-10 11:50:00,40.26,40.26,40.21,40.21,12500.0,40.26,40.26,40.21,40.21,12500.0
2009-11-10 11:55:00,40.22,40.23,40.19,40.21,20200.0,40.22,40.23,40.19,40.21,20200.0
2009-11-10 12:00:00,40.2,40.24,40.13,40.15,173900.0,40.2,40.24,40.13,40.15,173900.0
2009-11-10 12:05:00,40.16,40.35,40.15,40.31,116600.0,40.16,40.35,40.15,40.31,116600.0
2009-11-10 12:10:00,40.31,40.34,40.23,40.34,36300.0,40.31,40.34,40.23,40.34,36300.0
2009-11-10 12:15:00,40.34,40.49,40.32,40.46,57000.0,40.34,40.49,40.32,40.46,57000.0
2009-11-10 12:20:00,40.46,40.51,40.46,40.5,30500.0,40.46,40.51,40.46,40.5,30500.0
2009-11-10 12:25:00,40.5,40.52,40.41,40.41,28000.0,40.5,40.52,40.41,40.41,28000.0
2009-11-10 12:30:00,40.39,40.46,40.34,40.45,16300.0,40.39,40.46,40.34,40.45,16300.0
2009-11-10 12:35:00,40.43,40.44,40.41,40.41,8800.0,40.43,40.44,40.41,40.41,8800.0
2009-11-10 12:40:00,40.41,40.41,40.34,40.34,17600.0,40.41,40.41,40.34,40.34,17600.0
2009-11-10 12:45:00,40.34,40.52,40.34,40.5,95100.0,40.34,40.52,40.34,40.5,95100.0
2009-11-10 12:50:00,40.5,40.59,40.49,40.56,25400.0,40.5,40.59,40.49,40.56,25400.0
2009-11-10 12:55:00,40.57,40.62,40.53,40.55,34800.0,40.57,40.62,40.53,40.55,34800.0
2009-11-10 13:00:00,40.55,40.57,40.51,40.55,29800.0,40.55,40.57,40.51,40.55,29800.0
2009-11-10 13:05:00,40.55,40.56,40.44,40.45,66600.0,40.55,40.56,40.44,40.45,66600.0
2009-11-10 13:10:00,40.44,40.44,40.37,40.37,5300.0,40.44,40.44,40.37,40.37,5300.0
2009-11-10 13:15:00,40.38,40.38,40.31,40.35,30400.0,40.38,40.38,40.31,40.35,30400.0
2009-11-10 13:20:00,40.36,40.36,40.33,40.35,23800.0,40.36,40.36,40.33,40.35,23800.0
2009-11-10 13:25:00,40.35,40.39,40.33,40.39,15600.0,40.35,40.39,40.33,40.39,15600.0
2009-11-10 13:30:00,40.39,40.47,40.34,40.45,64500.0,40.39,40.47,40.34,40.45,64500.0
2009-11-10 13:35:00,40.47,40.52,40.45,40.52,101000.0,40.47,40.52,40.45,40.52,101000.0
2009-11-10 13:40:00,40.52,40.54,40.48,40.5,13000.0,40.52,40.54,40.48,40.5,13000.0
2009-11-10 13:45:00,40.51,40.56,40.51,40.55,10400.0,40.51,40.56,40.51,40.55,10400.0
2009-11-10 13:50:00,40.55,40.57,40.54,40.57,11600.0,40.55,40.57,40.54,40.57,11600.0
2009-11-10 13:55:00,40.57,40.57,40.51,40.56,37100.0,40.57,40.57,40.51,40.56,37100.0
2009-11-10 14:00:00,40.56,40.59,40.54,40.58,45500.0,40.56,40.59,40.54,40.58,45500.0
2009-11-10 14:05:00,40.58,40.59,40.51,40.58,23500.0,40.58,40.59,40.51,40.58,23500.0
2009-11-10 14:10:00,40.59,40.59,40.49,40.51,24800.0,40.59,40.59,40.49,40.51,24800.0
2009-11-10 14:15:00,40.5,40.53,40.5,40.51,25300.0,40.5,40.53,40.5,40.51,25300.0
2009-11-10 14:20:00,40.52,40.58,40.5,40.58,29100.0,40.52,40.58,40.5,40.58,29100.0
2009-11-10 14:25:00,40.58,40.63,40.56,40.61,16700.0,40.58,40.63,40.56,40.61,16700.0
2009-11-10 14:30:00,40.61,40.7,40.58,40.67,41700.0,40.61,40.7,40.58,40.67,41700.0
2009-11-10 14:35:00,40.67,40.77,40.62,40.76,50600.0,40.67,40.77,40.62,40.76,50600.0
2009-11-10 14:40:00,40.76,40.86,40.76,40.83,51100.0,40.76,40.86,40.76,40.83,51100.0
2009-11-10 14:45:00,40.84,41.0,40.83,40.99,47100.0,40.84,41.0,40.83,40.99,47100.0
2009-11-10 14:50:00,41.0,41.07,40.99,40.99,100600.0,41.0,41.07,40.99,40.99,100600.0
2009-11-10 14:55:00,41.0,41.13,40.99,41.0,45900.0,41.0,41.13,40.99,41.0,45900.0
2009-11-10 15:00:00,41.0,41.02,40.99,41.0,51600.0,41.0,41.02,40.99,41.0,51600.0
2009-11-10 15:05:00,41.0,41.0,40.87,40.89,34800.0,41.0,41.0,40.87,40.89,34800.0
2009-11-10 15:10:00,40.88,40.89,40.78,40.83,53800.0,40.88,40.89,40.78,40.83,53800.0
2009-11-10 15:15:00,40.83,40.89,40.78,40.8,26700.0,40.83,40.89,40.78,40.8,26700.0
2009-11-10 15:20:00,40.8,40.8,40.68,40.71,19300.0,40.8,40.8,40.68,40.71,19300.0
2009-11-10 15:25:00,40.7,40.72,40.68,40.7,12600.0,40.7,40.72,40.68,40.7,12600.0
2009-11-10 15:30:00,40.71,40.75,40.66,40.71,22900.0,40.71,40.75,40.66,40.71,22900.0
2009-11-10 15:35:00,40.7,40.72,40.63,40.65,21000.0,40.7,40.72,40.63,40.65,21000.0
2009-11-10 15:40:00,40.64,40.72,40.63,40.7,59500.0,40.64,40.72,40.63,40.7,59500.0
2009-11-10 15:45:00,40.69,40.69,40.58,40.63,42700.0,40.69,40.69,40.58,40.63,42700.0
2009-11-10 15:50:00,40.63,40.69,40.62,40.67,54800.0,40.63,40.69,40.62,40.67,54800.0
2009-11-10 15:55:00,40.67,40.7,40.64,40.7,92700.0,40.67,40.7,40.64,40.7,92700.0
2009-11-11 09:30:00,40.65,41.11,40.65,41.1,110500.0,40.65,41.11,40.65,41.1,110500.0
2009-11-11 09:35:00,41.1,41.34,41.1,41.34,74200.0,41.1,41.34,41.1,41.34,74200.0
2009-11-11 09:40:00,41.36,41.58,41.23,41.57,53100.0,41.36,41.58,41.23,41.57,53100.0
2009-11-11 09:45:00,41.57,41.59,41.41,41.44,200600.0,41.57,41.59,41.41,41.44,200600.0
2009-11-11 09:50:00,41.43,41.55,41.38,41.53,169700.0,41.43,41.55,41.38,41.53,169700.0
2009-11-11 09:55:00,41.54,41.75,41.53,41.72,105300.0,41.54,41.75,41.53,41.72,105300.0
2009-11-11 10:00:00,41.72,41.72,41.62,41.68,34600.0,41.72,41.72,41.62,41.68,34600.0
2009-11-11 10:05:00,41.69,41.75,41.55,41.61,35100.0,41.69,41.75,41.55,41.61,35100.0
2009-11-11 10:10:00,41.63,41.69,41.57,41.64,42900.0,41.63,41.69,41.57,41.64,42900.0
2009-11-11 10:15:00,41.66,41.72,41.66,41.68,37000.0,41.66,41.72,41.66,41.68,37000.0
2009-11-11 10:20:00,41.67,41.69,41.58,41.58,31600.0,41.67,41.69,41.58,41.58,31600.0
2009-11-11 10:25:00,41.58,41.61,41.55,41.59,28800.0,41.58,41.61,41.55,41.59,28800.0
2009-11-11 10:30:00,41.59,41.59,41.47,41.5,72700.0,41.59,41.59,41.47,41.5,72700.0
2009-11-11 10:35:00,41.5,41.53,41.41,41.43,131400.0,41.5,41.53,41.41,41.43,131400.0
2009-11-11 10:40:00,41.43,41.48,41.25,41.25,25500.0,41.43,41.48,41.25,41.25,25500.0
2009-11-11 10:45:00,41.25,41.27,41.16,41.16,33000.0,41.25,41.27,41.16,41.16,33000.0
2009-11-11 10:50:00,41.15,41.17,40.96,41.01,99400.0,41.15,41.17,40.96,41.01,99400.0
2009-11-11 10:55:00,41.01,41.47,41.01,41.46,99100.0,41.01,41.47,41.01,41.46,99100.0
2009-11-11 11:00:00,41.45,41.47,41.31,41.31,27500.0,41.45,41.47,41.31,41.31,27500.0
2009-11-11 11:05:00,41.31,41.31,41.04,41.04,53700.0,41.31,41.31,41.04,41.04,53700.0
2009-11-11 11:10:00,41.04,41.07,40.99,41.0,85700.0,41.04,41.07,40.99,41.0,85700.0
2009-11-11 11:15:00,40.99,41.02,40.97,41.0,45000.0,40.99,41.02,40.97,41.0,45000.0
2009-11-11 11:20:00,41.01,41.02,40.98,41.0,63200.0,41.01,41.02,40.98,41.0,63200.0
2009-11-11 11:25:00,41.0,41.06,40.98,41.05,24200.0,41.0,41.06,40.98,41.05,24200.0
2009-11-11 11:30:00,41.05,41.15,41.02,41.03,64800.0,41.05,41.15,41.02,41.03,64800.0
2009-11-11 11:35:00,41.03,41.17,41.0,41.03,57600.0,41.03,41.17,41.0,41.03,57600.0
2009-11-11 11:40:00,41.01,41.01,40.91,40.94,16100.0,41.01,41.01,40.91,40.94,16100.0
2009-11-11 11:45:00,40.93,41.01,40.91,41.01,24800.0,40.93,41.01,40.91,41.01,24800.0
2009-11-11 11:50:00,41.0,41.0,40.92,40.96,15800.0,41.0,41.0,40.92,40.96,15800.0
2009-11-11 11:55:00,40.97,40.97,40.94,40.95,17900.0,40.97,40.97,40.94,40.95,17900.0
2009-11-11 12:00:00,40.96,40.98,40.94,40.95,13900.0,40.96,40.98,40.94,40.95,13900.0
2009-11-11 12:05:00,40.95,40.98,40.94,40.98,16700.0,40.95,40.98,40.94,40.98,16700.0
2009-11-11 12:10:00,40.98,41.04,40.98,41.02,20700.0,40.98,41.04,40.98,41.02,20700.0
2009-11-11 12:15:00,41.01,41.02,40.97,40.97,8900.0,41.01,41.02,40.97,40.97,8900.0
2009-11-11 12:20:00,40.97,40.98,40.94,40.94,8500.0,40.97,40.98,40.94,40.94,8500.0
2009-11-11 12:25:00,40.93,40.94,40.9,40.91,5600.0,40.93,40.94,40.9,40.91,5600.0
2009-11-11 12:30:00,40.93,40.94,40.91,40.91,7400.0,40.93,40.94,40.91,40.91,7400.0
2009-11-11 12:35:00,40.92,40.96,40.91,40.96,6000.0,40.92,40.96,40.91,40.96,6000.0
2009-11-11 12:40:00,40.96,40.96,40.91,40.92,2400.0,40.96,40.96,40.91,40.92,2400.0
2009-11-11 12:45:00,40.92,41.33,40.92,41.29,119800.0,40.92,41.33,40.92,41.29,119800.0
2009-11-11 12:50:00,41.29,41.31,41.03,41.07,208400.0,41.29,41.31,41.03,41.07,208400.0
2009-11-11 12:55:00,41.07,41.08,40.97,40.98,41400.0,41.07,41.08,40.97,40.98,41400.0
2009-11-11 13:00:00,40.98,40.98,40.87,40.91,71600.0,40.98,40.98,40.87,40.91,71600.0
2009-11-11 13:05:00,40.91,41.02,40.9,40.98,9700.0,40.91,41.02,40.9,40.98,9700.0
2009-11-11 13:10:00,40.98,41.01,40.95,40.97,40900.0,40.98,41.01,40.95,40.97,40900.0
2009-11-11 13:15:00,40.97,40.98,40.87,40.87,27600.0,40.97,40.98,40.87,40.87,27600.0
2009-11-11 13:20:00,40.87,40.9,40.83,40.86,23800.0,40.87,40.9,40.83,40.86,23800.0
2009-11-11 13:25:00,40.85,40.87,40.74,40.8,19200.0,40.85,40.87,40.74,40.8,19200.0
2009-11-11 13:30:00,40.81,40.83,40.68,40.69,52300.0,40.81,40.83,40.68,40.69,52300.0
2009-11-11 13:35:00,40.69,40.71,40.66,40.67,22400.0,40.69,40.71,40.66,40.67,22400.0
2009-11-11 13:40:00,40.67,40.75,40.67,40.7,77800.0,40.67,40.75,40.67,40.7,77800.0
2009-11-11 13:45:00,40.7,40.74,40.69,40.71,137300.0,40.7,40.74,40.69,40.71,137300.0
2009-11-11 13:50:00,40.71,40.73,40.69,40.69,53400.0,40.71,40.73,40.69,40.69,53400.0
2009-11-11 13:55:00,40.72,40.73,40.66,40.72,16000.0,40.72,40.73,40.66,40.72,16000.0
2009-11-11 14:00:00,40.71,40.73,40.69,40.71,13100.0,40.71,40.73,40.69,40.71,13100.0
2009-11-11 14:05:00,40.71,40.73,40.69,40.69,35100.0,40.71,40.73,40.69,40.69,35100.0
2009-11-11 14:10:00,40.69,40.72,40.67,40.71,13900.0,40.69,40.72,40.67,40.71,13900.0
2009-11-11 14:15:00,40.72,40.74,40.68,40.7,67600.0,40.72,40.74,40.68,40.7,67600.0
2009-11-11 14:20:00,40.7,40.71,40.66,40.66,9500.0,40.7,40.71,40.66,40.66,9500.0
2009-11-11 14:25:00,40.66,40.72,40.66,40.69,15000.0,40.66,40.72,40.66,40.69,15000.0
2009-11-11 14:30:00,40.69,40.73,40.69,40.71,71200.0,40.69,40.73,40.69,40.71,71200.0
2009-11-11 14:35:00,40.72,40.72,40.68,40.69,30200.0,40.72,40.72,40.68,40.69,30200.0
2009-11-11 14:40:00,40.69,40.71,40.67,40.7,16900.0,40.69,40.71,40.67,40.7,16900.0
2009-11-11 14:45:00,40.7,40.72,40.69,40.71,25900.0,40.7,40.72,40.69,40.71,25900.0
2009-11-11 14:50:00,40.72,40.78,40.69,40.72,313200.0,40.72,40.78,40.69,40.72,313200.0
2009-11-11 14:55:00,40.72,40.83,40.7,40.8,210900.0,40.72,40.83,40.7,40.8,210900.0
2009-11-11 15:00:00,40.81,40.93,40.81,40.93,20400.0,40.81,40.93,40.81,40.93,20400.0
2009-11-11 15:05:00,40.92,40.99,40.92,40.93,10900.0,40.92,40.99,40.92,40.93,10900.0
2009-11-11 15:10:00,40.92,40.95,40.83,40.9,24600.0,40.92,40.95,40.83,40.9,24600.0
2009-11-11 15:15:00,40.92,40.95,40.88,40.94,10400.0,40.92,40.95,40.88,40.94,10400.0
2009-11-11 15:20:00,40.95,40.99,40.94,40.96,13300.0,40.95,40.99,40.94,40.96,13300.0
2009-11-11 15:25:00,40.95,40.98,40.92,40.98,24700.0,40.95,40.98,40.92,40.98,24700.0
2009-11-11 15:30:00,40.98,41.02,40.94,40.97,25700.0,40.98,41.02,40.94,40.97,25700.0
2009-11-11 15:35:00,40.97,41.01,40.9,41.01,16200.0,40.97,41.01,40.9,41.01,16200.0
2009-11-11 15:40:00,41.01,41.02,40.97,41.0,27100.0,41.01,41.02,40.97,41.0,27100.0
2009-11-11 15:45:00,41.0,41.07,40.98,41.06,26400.0,41.0,41.07,40.98,41.06,26400.0
2009-11-11 15:50:00,41.06,41.07,40.93,41.0,36800.0,41.06,41.07,40.93,41.0,36800.0
2009-11-11 15:55:00,40.98,41.1,40.98,41.1,77800.0,40.98,41.1,40.98,41.1,77800.0
2009-11-12 09:30:00,41.16,41.25,40.93,40.96,27100.0,41.16,41.25,40.93,40.96,27100.0
2009-11-12 09:35:00,40.96,41.12,40.87,40.88,10900.0,40.96,41.12,40.87,40.88,10900.0
2009-11-12 09:40:00,40.76,41.07,40.74,40.91,22300.0,40.76,41.07,40.74,40.91,22300.0
2009-11-12 09:45:00,40.91,41.0,40.9,40.93,41400.0,40.91,41.0,40.9,40.93,41400.0
2009-11-12 09:50:00,40.93,41.04,40.93,40.96,41200.0,40.93,41.04,40.93,40.96,41200.0
2009-11-12 09:55:00,40.95,41.05,40.9,40.93,67000.0,40.95,41.05,40.9,40.93,67000.0
2009-11-12 10:00:00,40.94,40.95,40.88,40.94,19800.0,40.94,40.95,40.88,40.94,19800.0
2009-11-12 10:05:00,40.94,40.95,40.9,40.92,26700.0,40.94,40.95,40.9,40.92,26700.0
2009-11-12 10:10:00,40.93,40.93,40.82,40.88,32400.0,40.93,40.93,40.82,40.88,32400.0
2009-11-12 10:15:00,40.88,40.93,40.88,40.92,18300.0,40.88,40.93,40.88,40.92,18300.0
2009-11-12 10:20:00,40.91,41.09,40.9,41.07,36400.0,40.91,41.09,40.9,41.07,36400.0
2009-11-12 10:25:00,41.07,41.1,40.99,41.0,17800.0,41.07,41.1,40.99,41.0,17800.0
2009-11-12 10:30:00,41.0,41.23,40.99,41.16,19100.0,41.0,41.23,40.99,41.16,19100.0
2009-11-12 10:35:00,41.17,41.25,41.15,41.17,6800.0,41.17,41.25,41.15,41.17,6800.0
2009-11-12 10:40:00,41.17,41.29,41.12,41.29,5800.0,41.17,41.29,41.12,41.29,5800.0
2009-11-12 10:45:00,41.3,41.3,41.23,41.27,4600.0,41.3,41.3,41.23,41.27,4600.0
2009-11-12 10:50:00,41.25,41.27,41.22,41.22,6600.0,41.25,41.27,41.22,41.22,6600.0
2009-11-12 10:55:00,41.21,41.23,41.08,41.08,6200.0,41.21,41.23,41.08,41.08,6200.0
2009-11-12 11:00:00,41.06,41.1,40.99,41.01,37400.0,41.06,41.1,40.99,41.01,37400.0
2009-11-12 11:05:00,41.01,41.03,40.96,41.01,19200.0,41.01,41.03,40.96,41.01,19200.0
2009-11-12 11:10:00,41.01,41.01,40.93,40.93,6000.0,41.01,41.01,40.93,40.93,6000.0
2009-11-12 11:15:00,40.93,40.95,40.92,40.93,6000.0,40.93,40.95,40.92,40.93,6000.0
2009-11-12 11:20:00,40.92,40.98,40.92,40.97,15200.0,40.92,40.98,40.92,40.97,15200.0
2009-11-12 11:25:00,40.97,40.99,40.84,40.85,29700.0,40.97,40.99,40.84,40.85,29700.0
2009-11-12 11:30:00,40.84,40.84,40.75,40.77,18400.0,40.84,40.84,40.75,40.77,18400.0
2009-11-12 11:35:00,40.77,40.82,40.75,40.81,25200.0,40.77,40.82,40.75,40.81,25200.0
2009-11-12 11:40:00,40.82,40.82,40.73,40.75,56500.0,40.82,40.82,40.73,40.75,56500.0
2009-11-12 11:45:00,40.75,40.75,40.68,40.7,7800.0,40.75,40.75,40.68,40.7,7800.0
2009-11-12 11:50:00,40.7,40.75,40.69,40.75,21000.0,40.7,40.75,40.69,40.75,21000.0
2009-11-12 11:55:00,40.75,40.75,40.68,40.7,44900.0,40.75,40.75,40.68,40.7,44900.0
2009-11-12 12:00:00,40.75,40.75,40.74,40.75,10400.0,40.75,40.75,40.74,40.75,10400.0
2009-11-12 12:05:00,40.75,40.75,40.72,40.72,10800.0,40.75,40.75,40.72,40.72,10800.0
2009-11-12 12:10:00,40.73,40.74,40.71,40.71,4100.0,40.73,40.74,40.71,40.71,4100.0
2009-11-12 12:15:00,40.73,40.74,40.59,40.59,40400.0,40.73,40.74,40.59,40.59,40400.0
2009-11-12 12:20:00,40.59,40.59,40.46,40.5,101800.0,40.59,40.59,40.46,40.5,101800.0
2009-11-12 12:25:00,40.5,40.55,40.5,40.53,8400.0,40.5,40.55,40.5,40.53,8400.0
2009-11-12 12:30:00,40.53,40.61,40.5,40.61,19800.0,40.53,40.61,40.5,40.61,19800.0
2009-11-12 12:35:00,40.61,40.64,40.5,40.53,177600.0,40.61,40.64,40.5,40.53,177600.0
2009-11-12 12:40:00,40.52,40.54,40.15,40.15,210800.0,40.52,40.54,40.15,40.15,210800.0
2009-11-12 12:45:00,40.14,40.44,40.07,40.41,140500.0,40.14,40.44,40.07,40.41,140500.0
2009-11-12 12:50:00,40.4,40.57,40.4,40.55,19400.0,40.4,40.57,40.4,40.55,19400.0
2009-11-12 12:55:00,40.55,40.62,40.52,40.55,13400.0,40.55,40.62,40.52,40.55,13400.0
2009-11-12 13:00:00,40.55,40.67,40.53,40.65,17100.0,40.55,40.67,40.53,40.65,17100.0
2009-11-12 13:05:00,40.65,40.65,40.54,40.6,11000.0,40.65,40.65,40.54,40.6,11000.0
2009-11-12 13:10:00,40.6,40.61,40.58,40.59,17100.0,40.6,40.61,40.58,40.59,17100.0
2009-11-12 13:15:00,40.58,40.6,40.56,40.59,7100.0,40.58,40.6,40.56,40.59,7100.0
2009-11-12 13:20:00,40.59,40.64,40.59,40.64,14300.0,40.59,40.64,40.59,40.64,14300.0
2009-11-12 13:25:00,40.62,40.62,40.53,40.57,6200.0,40.62,40.62,40.53,40.57,6200.0
2009-11-12 13:30:00,40.58,40.59,40.54,40.55,5500.0,40.58,40.59,40.54,40.55,5500.0
2009-11-12 13:35:00,40.53,40.57,40.53,40.57,2000.0,40.53,40.57,40.53,40.57,2000.0
2009-11-12 13:40:00,40.58,40.61,40.55,40.6,6200.0,40.58,40.61,40.55,40.6,6200.0
2009-11-12 13:45:00,40.6,40.68,40.59,40.65,8200.0,40.6,40.68,40.59,40.65,8200.0
2009-11-12 13:50:00,40.66,40.67,40.62,40.65,8600.0,40.66,40.67,40.62,40.65,8600.0
2009-11-12 13:55:00,40.66,40.66,40.62,40.62,4600.0,40.66,40.66,40.62,40.62,4600.0
2009-11-12 14:00:00,40.61,40.65,40.59,40.64,3700.0,40.61,40.65,40.59,40.64,3700.0
2009-11-12 14:05:00,40.67,40.68,40.6,40.6,7400.0,40.67,40.68,40.6,40.6,7400.0
2009-11-12 14:10:00,40.64,40.72,40.64,40.67,6400.0,40.64,40.72,40.64,40.67,6400.0
2009-11-12 14:15:00,40.67,40.72,40.59,40.59,16600.0,40.67,40.72,40.59,40.59,16600.0
2009-11-12 14:20:00,40.59,40.67,40.55,40.55,16100.0,40.59,40.67,40.55,40.55,16100.0
2009-11-12 14:25:00,40.55,40.63,40.53,40.58,7900.0,40.55,40.63,40.53,40.58,7900.0
2009-11-12 14:30:00,40.58,40.62,40.57,40.61,18800.0,40.58,40.62,40.57,40.61,18800.0
2009-11-12 14:35:00,40.61,40.69,40.61,40.65,11400.0,40.61,40.69,40.61,40.65,11400.0
2009-11-12 14:40:00,40.65,40.65,40.6,40.63,6600.0,40.65,40.65,40.6,40.63,6600.0
2009-11-12 14:45:00,40.66,40.66,40.59,40.59,8700.0,40.66,40.66,40.59,40.59,8700.0
2009-11-12 14:50:00,40.58,40.67,40.57,40.67,9500.0,40.58,40.67,40.57,40.67,9500.0
2009-11-12 14:55:00,40.65,40.72,40.63,40.71,12800.0,40.65,40.72,40.63,40.71,12800.0
2009-11-12 15:00:00,40.71,40.71,40.6,40.61,12900.0,40.71,40.71,40.6,40.61,12900.0
2009-11-12 15:05:00,40.61,40.76,40.61,40.75,29400.0,40.61,40.76,40.61,40.75,29400.0
2009-11-12 15:10:00,40.73,40.77,40.69,40.77,13900.0,40.73,40.77,40.69,40.77,13900.0
2009-11-12 15:15:00,40.77,40.79,40.71,40.76,10800.0,40.77,40.79,40.71,40.76,10800.0
2009-11-12 15:20:00,40.76,40.78,40.7,40.76,11900.0,40.76,40.78,40.7,40.76,11900.0
2009-11-12 15:25:00,40.75,40.79,40.72,40.72,13100.0,40.75,40.79,40.72,40.72,13100.0
2009-11-12 15:30:00,40.72,40.75,40.67,40.67,25300.0,40.72,40.75,40.67,40.67,25300.0
2009-11-12 15:35:00,40.68,40.71,40.65,40.7,48700.0,40.68,40.71,40.65,40.7,48700.0
2009-11-12 15:40:00,40.71,40.72,40.66,40.66,30800.0,40.71,40.72,40.66,40.66,30800.0
2009-11-12 15:45:00,40.67,40.71,40.66,40.7,29000.0,40.67,40.71,40.66,40.7,29000.0
2009-11-12 15:50:00,40.69,40.78,40.69,40.77,50500.0,40.69,40.78,40.69,40.77,50500.0
2009-11-12 15:55:00,40.78,40.85,40.76,40.84,62900.0,40.78,40.85,40.76,40.84,62900.0
2009-11-13 09:30:00,40.79,40.9,40.68,40.89,22300.0,40.79,40.9,40.68,40.89,22300.0
2009-11-13 09:35:00,40.88,41.01,40.8,40.9,10700.0,40.88,41.01,40.8,40.9,10700.0
2009-11-13 09:40:00,40.92,40.93,40.81,40.85,11200.0,40.92,40.93,40.81,40.85,11200.0
2009-11-13 09:45:00,40.86,41.0,40.81,40.94,12100.0,40.86,41.0,40.81,40.94,12100.0
2009-11-13 09:50:00,40.94,41.05,40.93,41.03,35800.0,40.94,41.05,40.93,41.03,35800.0
2009-11-13 09:55:00,41.0,41.01,40.71,40.86,15400.0,41.0,41.01,40.71,40.86,15400.0
2009-11-13 10:00:00,40.85,40.93,40.77,40.91,14300.0,40.85,40.93,40.77,40.91,14300.0
2009-11-13 10:05:00,40.91,41.02,40.86,40.99,20400.0,40.91,41.02,40.86,40.99,20400.0
2009-11-13 10:10:00,40.99,40.99,40.86,40.87,11800.0,40.99,40.99,40.86,40.87,11800.0
2009-11-13 10:15:00,40.86,40.87,40.79,40.8,56600.0,40.86,40.87,40.79,40.8,56600.0
2009-11-13 10:20:00,40.8,40.81,40.79,40.8,50600.0,40.8,40.81,40.79,40.8,50600.0
2009-11-13 10:25:00,40.8,40.87,40.74,40.85,11300.0,40.8,40.87,40.74,40.85,11300.0
2009-11-13 10:30:00,40.9,40.92,40.77,40.84,26900.0,40.9,40.92,40.77,40.84,26900.0
2009-11-13 10:35:00,40.83,40.87,40.79,40.82,27200.0,40.83,40.87,40.79,40.82,27200.0
2009-11-13 10:40:00,40.82,40.88,40.8,40.87,11600.0,40.82,40.88,40.8,40.87,11600.0
2009-11-13 10:45:00,40.91,40.96,40.87,40.94,19700.0,40.91,40.96,40.87,40.94,19700.0
2009-11-13 10:50:00,40.94,40.98,40.89,40.93,30000.0,40.94,40.98,40.89,40.93,30000.0
2009-11-13 10:55:00,40.93,40.96,40.84,40.85,18100.0,40.93,40.96,40.84,40.85,18100.0
2009-11-13 11:00:00,40.84,40.93,40.83,40.9,11500.0,40.84,40.93,40.83,40.9,11500.0
2009-11-13 11:05:00,40.9,40.92,40.86,40.91,14100.0,40.9,40.92,40.86,40.91,14100.0
2009-11-13 11:10:00,40.9,40.93,40.82,40.89,12300.0,40.9,40.93,40.82,40.89,12300.0
2009-11-13 11:15:00,40.9,40.9,40.84,40.85,4600.0,40.9,40.9,40.84,40.85,4600.0
2009-11-13 11:20:00,40.85,40.94,40.85,40.89,9300.0,40.85,40.94,40.85,40.89,9300.0
2009-11-13 11:25:00,40.88,40.94,40.87,40.93,6100.0,40.88,40.94,40.87,40.93,6100.0
2009-11-13 11:30:00,40.9,40.97,40.9,40.94,3400.0,40.9,40.97,40.9,40.94,3400.0
2009-11-13 11:35:00,40.95,40.97,40.83,40.85,7300.0,40.95,40.97,40.83,40.85,7300.0
2009-11-13 11:40:00,40.85,40.85,40.74,40.8,31600.0,40.85,40.85,40.74,40.8,31600.0
2009-11-13 11:45:00,40.79,40.81,40.61,40.71,35000.0,40.79,40.81,40.61,40.71,35000.0
2009-11-13 11:50:00,40.67,40.69,40.53,40.57,24100.0,40.67,40.69,40.53,40.57,24100.0
2009-11-13 11:55:00,40.55,40.71,40.54,40.7,18300.0,40.55,40.71,40.54,40.7,18300.0
2009-11-13 12:00:00,40.67,40.73,40.64,40.66,19200.0,40.67,40.73,40.64,40.66,19200.0
2009-11-13 12:05:00,40.67,40.69,40.61,40.64,11200.0,40.67,40.69,40.61,40.64,11200.0
2009-11-13 12:10:00,40.64,40.64,40.57,40.6,22800.0,40.64,40.64,40.57,40.6,22800.0
2009-11-13 12:15:00,40.6,40.6,40.51,40.6,46500.0,40.6,40.6,40.51,40.6,46500.0
2009-11-13 12:20:00,40.59,40.62,40.59,40.59,19800.0,40.59,40.62,40.59,40.59,19800.0
2009-11-13 12:25:00,40.59,40.62,40.59,40.61,15600.0,40.59,40.62,40.59,40.61,15600.0
2009-11-13 12:30:00,40.61,40.72,40.59,40.72,8700.0,40.61,40.72,40.59,40.72,8700.0
2009-11-13 12:35:00,40.72,40.89,40.71,40.81,12900.0,40.72,40.89,40.71,40.81,12900.0
2009-11-13 12:40:00,40.81,40.81,40.77,40.8,4100.0,40.81,40.81,40.77,40.8,4100.0
2009-11-13 12:45:00,40.8,40.8,40.77,40.78,8000.0,40.8,40.8,40.77,40.78,8000.0
2009-11-13 12:50:00,40.79,40.83,40.79,40.81,5100.0,40.79,40.83,40.79,40.81,5100.0
2009-11-13 12:55:00,40.81,40.9,40.81,40.87,11200.0,40.81,40.9,40.81,40.87,11200.0
2009-11-13 13:00:00,40.86,40.95,40.86,40.91,10600.0,40.86,40.95,40.86,40.91,10600.0
2009-11-13 13:05:00,40.9,40.94,40.88,40.92,13500.0,40.9,40.94,40.88,40.92,13500.0
2009-11-13 13:10:00,40.92,40.92,40.85,40.86,7800.0,40.92,40.92,40.85,40.86,7800.0
2009-11-13 13:15:00,40.87,40.87,40.85,40.86,3900.0,40.87,40.87,40.85,40.86,3900.0
2009-11-13 13:20:00,40.87,40.94,40.86,40.88,14400.0,40.87,40.94,40.86,40.88,14400.0
2009-11-13 13:25:00,40.87,40.88,40.87,40.88,6000.0,40.87,40.88,40.87,40.88,6000.0
2009-11-13 13:30:00,40.88,40.9,40.84,40.88,9000.0,40.88,40.9,40.84,40.88,9000.0
2009-11-13 13:35:00,40.85,40.92,40.85,40.87,9600.0,40.85,40.92,40.85,40.87,9600.0
2009-11-13 13:40:00,40.86,40.89,40.85,40.87,11300.0,40.86,40.89,40.85,40.87,11300.0
2009-11-13 13:45:00,40.85,40.85,40.78,40.79,13500.0,40.85,40.85,40.78,40.79,13500.0
2009-11-13 13:50:00,40.79,40.83,40.79,40.82,7900.0,40.79,40.83,40.79,40.82,7900.0
2009-11-13 13:55:00,40.82,40.86,40.81,40.85,9700.0,40.82,40.86,40.81,40.85,9700.0
2009-11-13 14:00:00,40.85,40.9,40.83,40.86,13700.0,40.85,40.9,40.83,40.86,13700.0
2009-11-13 14:05:00,40.85,40.87,40.82,40.82,6800.0,40.85,40.87,40.82,40.82,6800.0
2009-11-13 14:10:00,40.81,40.81,40.79,40.81,21800.0,40.81,40.81,40.79,40.81,21800.0
2009-11-13 14:15:00,40.8,40.86,40.8,40.8,22500.0,40.8,40.86,40.8,40.8,22500.0
2009-11-13 14:20:00,40.79,40.85,40.79,40.79,20400.0,40.79,40.85,40.79,40.79,20400.0
2009-11-13 14:25:00,40.78,40.79,40.7,40.74,30100.0,40.78,40.79,40.7,40.74,30100.0
2009-11-13 14:30:00,40.73,40.77,40.64,40.65,27300.0,40.73,40.77,40.64,40.65,27300.0
2009-11-13 14:35:00,40.63,40.64,40.59,40.59,26900.0,40.63,40.64,40.59,40.59,26900.0
2009-11-13 14:40:00,40.59,40.72,40.59,40.7,13100.0,40.59,40.72,40.59,40.7,13100.0
2009-11-13 14:45:00,40.71,40.76,40.62,40.72,33200.0,40.71,40.76,40.62,40.72,33200.0
2009-11-13 14:50:00,40.74,40.78,40.71,40.74,13300.0,40.74,40.78,40.71,40.74,13300.0
2009-11-13 14:55:00,40.73,40.74,40.64,40.64,7200.0,40.73,40.74,40.64,40.64,7200.0
2009-11-13 15:00:00,40.63,40.71,40.63,40.67,14600.0,40.63,40.71,40.63,40.67,14600.0
2009-11-13 15:05:00,40.67,40.78,40.67,40.77,15000.0,40.67,40.78,40.67,40.77,15000.0
2009-11-13 15:10:00,40.77,40.78,40.69,40.71,24400.0,40.77,40.78,40.69,40.71,24400.0
2009-11-13 15:15:00,40.71,40.75,40.6,40.6,57800.0,40.71,40.75,40.6,40.6,57800.0
2009-11-13 15:20:00,40.61,40.61,40.48,40.49,97300.0,40.61,40.61,40.48,40.49,97300.0
2009-11-13 15:25:00,40.49,40.52,40.46,40.5,61700.0,40.49,40.52,40.46,40.5,61700.0
2009-11-13 15:30:00,40.49,40.52,40.47,40.51,48900.0,40.49,40.52,40.47,40.51,48900.0
2009-11-13 15:35:00,40.51,40.55,40.48,40.5,81600.0,40.51,40.55,40.48,40.5,81600.0
2009-11-13 15:40:00,40.5,40.53,40.49,40.53,86200.0,40.5,40.53,40.49,40.53,86200.0
2009-11-13 15:45:00,40.52,40.54,40.45,40.5,66100.0,40.52,40.54,40.45,40.5,66100.0
2009-11-13 15:50:00,40.5,40.54,40.47,40.48,98000.0,40.5,40.54,40.47,40.48,98000.0
2009-11-13 15:55:00,40.48,40.57,40.47,40.57,96800.0,40.48,40.57,40.47,40.57,96800.0
2009-11-16 09:30:00,40.52,41.0,40.41,40.85,35900.0,40.52,41.0,40.41,40.85,35900.0
2009-11-16 09:35:00,40.86,40.87,40.7,40.75,45400.0,40.86,40.87,40.7,40.75,45400.0
2009-11-16 09:40:00,40.75,40.83,40.73,40.75,44900.0,40.75,40.83,40.73,40.75,44900.0
2009-11-16 09:45:00,40.76,40.84,40.74,40.77,47400.0,40.76,40.84,40.74,40.77,47400.0
2009-11-16 09:50:00,40.78,40.8,40.72,40.74,17400.0,40.78,40.8,40.72,40.74,17400.0
2009-11-16 09:55:00,40.74,40.8,40.68,40.68,22300.0,40.74,40.8,40.68,40.68,22300.0
2009-11-16 10:00:00,40.71,40.77,40.67,40.75,19300.0,40.71,40.77,40.67,40.75,19300.0
2009-11-16 10:05:00,40.75,40.8,40.73,40.73,44900.0,40.75,40.8,40.73,40.73,44900.0
2009-11-16 10:10:00,40.74,40.8,40.74,40.76,41300.0,40.74,40.8,40.74,40.76,41300.0
2009-11-16 10:15:00,40.76,40.88,40.75,40.76,179100.0,40.76,40.88,40.75,40.76,179100.0
2009-11-16 10:20:00,40.76,40.84,40.74,40.78,24000.0,40.76,40.84,40.74,40.78,24000.0
2009-11-16 10:25:00,40.79,40.83,40.76,40.8,25200.0,40.79,40.83,40.76,40.8,25200.0
2009-11-16 10:30:00,40.81,40.83,40.78,40.82,15900.0,40.81,40.83,40.78,40.82,15900.0
2009-11-16 10:35:00,40.81,40.81,40.73,40.74,16200.0,40.81,40.81,40.73,40.74,16200.0
2009-11-16 10:40:00,40.74,40.78,40.72,40.78,6600.0,40.74,40.78,40.72,40.78,6600.0
2009-11-16 10:45:00,40.78,40.83,40.77,40.81,11100.0,40.78,40.83,40.77,40.81,11100.0
2009-11-16 10:50:00,40.82,40.88,40.8,40.84,26600.0,40.82,40.88,40.8,40.84,26600.0
2009-11-16 10:55:00,40.83,40.84,40.75,40.77,43700.0,40.83,40.84,40.75,40.77,43700.0
2009-11-16 11:00:00,40.78,40.83,40.76,40.79,22400.0,40.78,40.83,40.76,40.79,22400.0
2009-11-16 11:05:00,40.8,40.81,40.77,40.78,12100.0,40.8,40.81,40.77,40.78,12100.0
2009-11-16 11:10:00,40.79,40.82,40.78,40.79,7400.0,40.79,40.82,40.78,40.79,7400.0
2009-11-16 11:15:00,40.78,40.79,40.77,40.78,24000.0,40.78,40.79,40.77,40.78,24000.0
2009-11-16 11:20:00,40.78,40.79,40.75,40.78,32300.0,40.78,40.79,40.75,40.78,32300.0
2009-11-16 11:25:00,40.78,40.79,40.74,40.75,18900.0,40.78,40.79,40.74,40.75,18900.0
2009-11-16 11:30:00,40.75,40.86,40.75,40.84,37600.0,40.75,40.86,40.75,40.84,37600.0
2009-11-16 11:35:00,40.83,40.84,40.75,40.76,12700.0,40.83,40.84,40.75,40.76,12700.0
2009-11-16 11:40:00,40.78,40.9,40.78,40.89,21400.0,40.78,40.9,40.78,40.89,21400.0
2009-11-16 11:45:00,40.89,40.94,40.87,40.94,21900.0,40.89,40.94,40.87,40.94,21900.0
2009-11-16 11:50:00,40.94,41.0,40.92,40.99,24700.0,40.94,41.0,40.92,40.99,24700.0
2009-11-16 11:55:00,41.0,41.0,40.78,40.81,94900.0,41.0,41.0,40.78,40.81,94900.0
2009-11-16 12:00:00,40.81,40.88,40.8,40.83,37900.0,40.81,40.88,40.8,40.83,37900.0
2009-11-16 12:05:00,40.82,40.82,40.8,40.81,6400.0,40.82,40.82,40.8,40.81,6400.0
2009-11-16 12:10:00,40.81,40.81,40.74,40.79,12100.0,40.81,40.81,40.74,40.79,12100.0
2009-11-16 12:15:00,40.77,40.8,40.72,40.74,19400.0,40.77,40.8,40.72,40.74,19400.0
2009-11-16 12:20:00,40.75,40.79,40.66,40.71,30600.0,40.75,40.79,40.66,40.71,30600.0
2009-11-16 12:25:00,40.71,40.76,40.68,40.76,15700.0,40.71,40.76,40.68,40.76,15700.0
2009-11-16 12:30:00,40.76,40.77,40.72,40.76,4200.0,40.76,40.77,40.72,40.76,4200.0
2009-11-16 12:35:00,40.76,40.78,40.71,40.71,12000.0,40.76,40.78,40.71,40.71,12000.0
2009-11-16 12:40:00,40.69,40.78,40.69,40.76,12800.0,40.69,40.78,40.69,40.76,12800.0
2009-11-16 12:45:00,40.76,40.77,40.73,40.76,6300.0,40.76,40.77,40.73,40.76,6300.0
2009-11-16 12:50:00,40.77,40.83,40.75,40.82,14600.0,40.77,40.83,40.75,40.82,14600.0
2009-11-16 12:55:00,40.83,40.92,40.83,40.92,8800.0,40.83,40.92,40.83,40.92,8800.0
2009-11-16 13:00:00,40.92,40.92,40.71,40.72,82300.0,40.92,40.92,40.71,40.72,82300.0
2009-11-16 13:05:00,40.72,40.72,40.64,40.66,19000.0,40.72,40.72,40.64,40.66,19000.0
2009-11-16 13:10:00,40.64,40.66,40.6,40.63,17200.0,40.64,40.66,40.6,40.63,17200.0
2009-11-16 13:15:00,40.63,40.72,40.63,40.71,13700.0,40.63,40.72,40.63,40.71,13700.0
2009-11-16 13:20:00,40.72,40.74,40.71,40.72,10600.0,40.72,40.74,40.71,40.72,10600.0
2009-11-16 13:25:00,40.72,40.75,40.65,40.65,21200.0,40.72,40.75,40.65,40.65,21200.0
2009-11-16 13:30:00,40.64,40.72,40.64,40.72,17400.0,40.64,40.72,40.64,40.72,17400.0
2009-11-16 13:35:00,40.72,40.74,40.7,40.73,30700.0,40.72,40.74,40.7,40.73,30700.0
2009-11-16 13:40:00,40.73,40.74,40.7,40.7,23400.0,40.73,40.74,40.7,40.7,23400.0
2009-11-16 13:45:00,40.71,40.72,40.69,40.72,8500.0,40.71,40.72,40.69,40.72,8500.0
2009-11-16 13:50:00,40.72,40.8,40.72,40.8,13200.0,40.72,40.8,40.72,40.8,13200.0
2009-11-16 13:55:00,40.81,40.82,40.7,40.74,20100.0,40.81,40.82,40.7,40.74,20100.0
2009-11-16 14:00:00,40.75,40.85,40.75,40.78,23700.0,40.75,40.85,40.75,40.78,23700.0
2009-11-16 14:05:00,40.79,40.82,40.71,40.81,40600.0,40.79,40.82,40.71,40.81,40600.0
2009-11-16 14:10:00,40.81,40.81,40.72,40.78,58100.0,40.81,40.81,40.72,40.78,58100.0
2009-11-16 14:15:00,40.78,40.82,40.74,40.81,32100.0,40.78,40.82,40.74,40.81,32100.0
2009-11-16 14:20:00,40.81,40.84,40.76,40.77,48600.0,40.81,40.84,40.76,40.77,48600.0
2009-11-16 14:25:00,40.78,40.82,40.68,40.68,23500.0,40.78,40.82,40.68,40.68,23500.0
2009-11-16 14:30:00,40.69,40.8,40.69,40.77,33500.0,40.69,40.8,40.69,40.77,33500.0
2009-11-16 14:35:00,40.77,40.78,40.7,40.71,30800.0,40.77,40.78,40.7,40.71,30800.0
2009-11-16 14:40:00,40.71,40.72,40.69,40.7,42000.0,40.71,40.72,40.69,40.7,42000.0
2009-11-16 14:45:00,40.71,40.78,40.7,40.72,17500.0,40.71,40.78,40.7,40.72,17500.0
2009-11-16 14:50:00,40.72,40.81,40.72,40.8,21400.0,40.72,40.81,40.72,40.8,21400.0
2009-11-16 14:55:00,40.81,40.81,40.72,40.72,30000.0,40.81,40.81,40.72,40.72,30000.0
2009-11-16 15:00:00,40.71,40.77,40.71,40.74,42600.0,40.71,40.77,40.71,40.74,42600.0
2009-11-16 15:05:00,40.75,40.79,40.68,40.69,52100.0,40.75,40.79,40.68,40.69,52100.0
2009-11-16 15:10:00,40.69,40.71,40.67,40.67,13300.0,40.69,40.71,40.67,40.67,13300.0
2009-11-16 15:15:00,40.66,40.71,40.66,40.68,55100.0,40.66,40.71,40.66,40.68,55100.0
2009-11-16 15:20:00,40.68,40.7,40.66,40.69,19800.0,40.68,40.7,40.66,40.69,19800.0
2009-11-16 15:25:00,40.7,40.7,40.63,40.64,25800.0,40.7,40.7,40.63,40.64,25800.0
2009-11-16 15:30:00,40.63,40.66,40.6,40.64,30700.0,40.63,40.66,40.6,40.64,30700.0
2009-11-16 15:35:00,40.64,40.64,40.51,40.59,78000.0,40.64,40.64,40.51,40.59,78000.0
2009-11-16 15:40:00,40.59,40.64,40.54,40.55,32900.0,40.59,40.64,40.54,40.55,32900.0
2009-11-16 15:45:00,40.55,40.55,40.51,40.53,38100.0,40.55,40.55,40.51,40.53,38100.0
2009-11-16 15:50:00,40.53,40.58,40.53,40.56,61100.0,40.53,40.58,40.53,40.56,61100.0
2009-11-16 15:55:00,40.55,40.57,40.48,40.5,187400.0,40.55,40.57,40.48,40.5,187400.0
2009-11-17 09:30:00,39.98,40.05,39.85,39.96,131900.0,39.98,40.05,39.85,39.96,131900.0
2009-11-17 09:35:00,39.96,40.08,39.88,40.01,55100.0,39.96,40.08,39.88,40.01,55100.0
2009-11-17 09:40:00,40.01,40.12,39.89,39.96,138100.0,40.01,40.12,39.89,39.96,138100.0
2009-11-17 09:45:00,39.97,40.02,39.89,39.92,46700.0,39.97,40.02,39.89,39.92,46700.0
2009-11-17 09:50:00,39.92,40.01,39.9,39.97,38600.0,39.92,40.01,39.9,39.97,38600.0
2009-11-17 09:55:00,39.97,40.01,39.92,39.96,25900.0,39.97,40.01,39.92,39.96,25900.0
2009-11-17 10:00:00,39.97,40.01,39.93,40.0,51100.0,39.97,40.01,39.93,40.0,51100.0
2009-11-17 10:05:00,40.01,40.02,39.94,39.98,51200.0,40.01,40.02,39.94,39.98,51200.0
2009-11-17 10:10:00,39.98,40.01,39.93,39.98,40800.0,39.98,40.01,39.93,39.98,40800.0
2009-11-17 10:15:00,39.97,39.99,39.94,39.98,24500.0,39.97,39.99,39.94,39.98,24500.0
2009-11-17 10:20:00,39.97,39.97,39.75,39.76,56700.0,39.97,39.97,39.75,39.76,56700.0
2009-11-17 10:25:00,39.77,39.85,39.71,39.76,32500.0,39.77,39.85,39.71,39.76,32500.0
2009-11-17 10:30:00,39.78,39.85,39.75,39.85,28400.0,39.78,39.85,39.75,39.85,28400.0
2009-11-17 10:35:00,39.85,39.9,39.84,39.86,36400.0,39.85,39.9,39.84,39.86,36400.0
2009-11-17 10:40:00,39.87,39.91,39.85,39.9,28200.0,39.87,39.91,39.85,39.9,28200.0
2009-11-17 10:45:00,39.88,39.9,39.77,39.79,23900.0,39.88,39.9,39.77,39.79,23900.0
2009-11-17 10:50:00,39.8,39.8,39.74,39.8,15900.0,39.8,39.8,39.74,39.8,15900.0
2009-11-17 10:55:00,39.8,39.82,39.79,39.82,13100.0,39.8,39.82,39.79,39.82,13100.0
2009-11-17 11:00:00,39.81,39.82,39.8,39.82,10300.0,39.81,39.82,39.8,39.82,10300.0
2009-11-17 11:05:00,39.82,40.0,39.81,40.0,37400.0,39.82,40.0,39.81,40.0,37400.0
2009-11-17 11:10:00,40.0,40.03,39.99,40.01,64900.0,40.0,40.03,39.99,40.01,64900.0
2009-11-17 11:15:00,40.01,40.04,39.98,40.04,35400.0,40.01,40.04,39.98,40.04,35400.0
2009-11-17 11:20:00,40.03,40.1,40.02,40.03,36000.0,40.03,40.1,40.02,40.03,36000.0
2009-11-17 11:25:00,40.03,40.04,40.0,40.01,18900.0,40.03,40.04,40.0,40.01,18900.0
2009-11-17 11:30:00,40.0,40.03,39.96,40.02,20200.0,40.0,40.03,39.96,40.02,20200.0
2009-11-17 11:35:00,40.02,40.07,40.0,40.04,21800.0,40.02,40.07,40.0,40.04,21800.0
2009-11-17 11:40:00,40.04,40.04,39.99,40.01,15700.0,40.04,40.04,39.99,40.01,15700.0
2009-11-17 11:45:00,40.0,40.01,39.96,40.0,9200.0,40.0,40.01,39.96,40.0,9200.0
2009-11-17 11:50:00,40.0,40.05,39.99,40.02,18800.0,40.0,40.05,39.99,40.02,18800.0
2009-11-17 11:55:00,40.02,40.05,39.97,39.97,10000.0,40.02,40.05,39.97,39.97,10000.0
2009-11-17 12:00:00,39.98,39.98,39.93,39.95,6400.0,39.98,39.98,39.93,39.95,6400.0
2009-11-17 12:05:00,39.95,39.99,39.92,39.96,7600.0,39.95,39.99,39.92,39.96,7600.0
2009-11-17 12:10:00,39.97,40.0,39.97,39.98,12400.0,39.97,40.0,39.97,39.98,12400.0
2009-11-17 12:15:00,39.97,39.97,39.94,39.95,4100.0,39.97,39.97,39.94,39.95,4100.0
2009-11-17 12:20:00,39.94,40.04,39.94,40.02,17600.0,39.94,40.04,39.94,40.02,17600.0
2009-11-17 12:25:00,40.02,40.02,39.98,39.98,9500.0,40.02,40.02,39.98,39.98,9500.0
2009-11-17 12:30:00,39.98,40.02,39.96,40.02,14100.0,39.98,40.02,39.96,40.02,14100.0
2009-11-17 12:35:00,40.02,40.02,39.96,39.96,10000.0,40.02,40.02,39.96,39.96,10000.0
2009-11-17 12:40:00,39.97,39.98,39.92,39.95,8800.0,39.97,39.98,39.92,39.95,8800.0
2009-11-17 12:45:00,39.96,40.0,39.95,39.96,6700.0,39.96,40.0,39.95,39.96,6700.0
2009-11-17 12:50:00,39.95,40.02,39.95,40.0,11800.0,39.95,40.02,39.95,40.0,11800.0
2009-11-17 12:55:00,40.0,40.05,40.0,40.04,13800.0,40.0,40.05,40.0,40.04,13800.0
2009-11-17 13:00:00,40.04,40.09,40.02,40.04,22400.0,40.04,40.09,40.02,40.04,22400.0
2009-11-17 13:05:00,40.02,40.15,40.01,40.13,28800.0,40.02,40.15,40.01,40.13,28800.0
2009-11-17 13:10:00,40.13,40.24,40.13,40.22,15100.0,40.13,40.24,40.13,40.22,15100.0
2009-11-17 13:15:00,40.23,40.34,40.23,40.34,11800.0,40.23,40.34,40.23,40.34,11800.0
2009-11-17 13:20:00,40.34,40.37,40.28,40.29,29400.0,40.34,40.37,40.28,40.29,29400.0
2009-11-17 13:25:00,40.29,40.31,40.24,40.28,13300.0,40.29,40.31,40.24,40.28,13300.0
2009-11-17 13:30:00,40.27,40.3,40.2,40.28,30200.0,40.27,40.3,40.2,40.28,30200.0
2009-11-17 13:35:00,40.28,40.31,40.24,40.27,9300.0,40.28,40.31,40.24,40.27,9300.0
2009-11-17 13:40:00,40.26,40.32,40.26,40.31,7100.0,40.26,40.32,40.26,40.31,7100.0
2009-11-17 13:45:00,40.31,40.38,40.28,40.37,6000.0,40.31,40.38,40.28,40.37,6000.0
2009-11-17 13:50:00,40.37,40.39,40.35,40.38,9500.0,40.37,40.39,40.35,40.38,9500.0
2009-11-17 13:55:00,40.4,40.44,40.31,40.32,10300.0,40.4,40.44,40.31,40.32,10300.0
2009-11-17 14:00:00,40.31,40.37,40.29,40.37,15300.0,40.31,40.37,40.29,40.37,15300.0
2009-11-17 14:05:00,40.36,40.38,40.28,40.28,8700.0,40.36,40.38,40.28,40.28,8700.0
2009-11-17 14:10:00,40.3,40.35,40.28,40.31,12000.0,40.3,40.35,40.28,40.31,12000.0
2009-11-17 14:15:00,40.31,40.36,40.31,40.34,7300.0,40.31,40.36,40.31,40.34,7300.0
2009-11-17 14:20:00,40.35,40.35,40.29,40.29,8700.0,40.35,40.35,40.29,40.29,8700.0
2009-11-17 14:25:00,40.29,40.35,40.28,40.34,11700.0,40.29,40.35,40.28,40.34,11700.0
2009-11-17 14:30:00,40.34,40.36,40.31,40.35,9700.0,40.34,40.36,40.31,40.35,9700.0
2009-11-17 14:35:00,40.37,40.44,40.35,40.43,13500.0,40.37,40.44,40.35,40.43,13500.0
2009-11-17 14:40:00,40.42,40.48,40.4,40.47,21600.0,40.42,40.48,40.4,40.47,21600.0
2009-11-17 14:45:00,40.47,40.48,40.45,40.46,22500.0,40.47,40.48,40.45,40.46,22500.0
2009-11-17 14:50:00,40.45,40.48,40.44,40.44,17200.0,40.45,40.48,40.44,40.44,17200.0
2009-11-17 14:55:00,40.45,40.49,40.43,40.49,22400.0,40.45,40.49,40.43,40.49,22400.0
2009-11-17 15:00:00,40.48,40.5,40.45,40.48,18700.0,40.48,40.5,40.45,40.48,18700.0
2009-11-17 15:05:00,40.48,40.5,40.48,40.5,19000.0,40.48,40.5,40.48,40.5,19000.0
2009-11-17 15:10:00,40.5,40.52,40.47,40.49,28400.0,40.5,40.52,40.47,40.49,28400.0
2009-11-17 15:15:00,40.49,40.52,40.45,40.46,12900.0,40.49,40.52,40.45,40.46,12900.0
2009-11-17 15:20:00,40.45,40.52,40.45,40.52,20900.0,40.45,40.52,40.45,40.52,20900.0
2009-11-17 15:25:00,40.52,40.58,40.51,40.51,24900.0,40.52,40.58,40.51,40.51,24900.0
2009-11-17 15:30:00,40.51,40.57,40.5,40.52,28000.0,40.51,40.57,40.5,40.52,28000.0
2009-11-17 15:35:00,40.53,40.53,40.48,40.51,27100.0,40.53,40.53,40.48,40.51,27100.0
2009-11-17 15:40:00,40.48,40.53,40.48,40.53,44000.0,40.48,40.53,40.48,40.53,44000.0
2009-11-17 15:45:00,40.52,40.56,40.48,40.53,42100.0,40.52,40.56,40.48,40.53,42100.0
2009-11-17 15:50:00,40.53,40.6,40.51,40.58,82600.0,40.53,40.6,40.51,40.58,82600.0
2009-11-17 15:55:00,40.58,40.6,40.53,40.53,89800.0,40.58,40.6,40.53,40.53,89800.0
2009-11-18 09:30:00,40.5,40.54,40.1,40.33,22000.0,40.5,40.54,40.1,40.33,22000.0
2009-11-18 09:35:00,40.33,40.37,40.23,40.37,13400.0,40.33,40.37,40.23,40.37,13400.0
2009-11-18 09:40:00,40.36,40.4,40.16,40.25,21600.0,40.36,40.4,40.16,40.25,21600.0
2009-11-18 09:45:00,40.25,40.25,39.92,39.93,37900.0,40.25,40.25,39.92,39.93,37900.0
2009-11-18 09:50:00,39.93,39.94,39.77,39.78,32700.0,39.93,39.94,39.77,39.78,32700.0
2009-11-18 09:55:00,39.81,39.81,39.56,39.59,44600.0,39.81,39.81,39.56,39.59,44600.0
2009-11-18 10:00:00,39.59,39.6,39.54,39.55,41600.0,39.59,39.6,39.54,39.55,41600.0
2009-11-18 10:05:00,39.54,39.65,39.47,39.64,67400.0,39.54,39.65,39.47,39.64,67400.0
2009-11-18 10:10:00,39.64,39.68,39.57,39.62,15900.0,39.64,39.68,39.57,39.62,15900.0
2009-11-18 10:15:00,39.62,39.76,39.62,39.76,9100.0,39.62,39.76,39.62,39.76,9100.0
2009-11-18 10:20:00,39.76,39.76,39.68,39.69,6900.0,39.76,39.76,39.68,39.69,6900.0
2009-11-18 10:25:00,39.69,39.82,39.67,39.82,10900.0,39.69,39.82,39.67,39.82,10900.0
2009-11-18 10:30:00,39.83,39.85,39.77,39.79,9700.0,39.83,39.85,39.77,39.79,9700.0
2009-11-18 10:35:00,39.79,39.86,39.78,39.86,9700.0,39.79,39.86,39.78,39.86,9700.0
2009-11-18 10:40:00,39.86,39.9,39.84,39.87,12500.0,39.86,39.9,39.84,39.87,12500.0
2009-11-18 10:45:00,39.87,39.87,39.81,39.84,4200.0,39.87,39.87,39.81,39.84,4200.0
2009-11-18 10:50:00,39.84,39.85,39.7,39.75,7300.0,39.84,39.85,39.7,39.75,7300.0
2009-11-18 10:55:00,39.76,39.79,39.72,39.75,8100.0,39.76,39.79,39.72,39.75,8100.0
2009-11-18 11:00:00,39.75,39.91,39.75,39.91,11800.0,39.75,39.91,39.75,39.91,11800.0
2009-11-18 11:05:00,39.92,39.93,39.76,39.77,15700.0,39.92,39.93,39.76,39.77,15700.0
2009-11-18 11:10:00,39.77,39.81,39.76,39.78,10100.0,39.77,39.81,39.76,39.78,10100.0
2009-11-18 11:15:00,39.77,39.81,39.77,39.8,5000.0,39.77,39.81,39.77,39.8,5000.0
2009-11-18 11:20:00,39.79,39.79,39.74,39.78,6000.0,39.79,39.79,39.74,39.78,6000.0
2009-11-18 11:25:00,39.78,39.79,39.73,39.76,7400.0,39.78,39.79,39.73,39.76,7400.0
2009-11-18 11:30:00,39.75,39.76,39.67,39.69,7700.0,39.75,39.76,39.67,39.69,7700.0
2009-11-18 11:35:00,39.67,39.69,39.62,39.62,9600.0,39.67,39.69,39.62,39.62,9600.0
2009-11-18 11:40:00,39.62,39.65,39.62,39.65,5900.0,39.62,39.65,39.62,39.65,5900.0
2009-11-18 11:45:00,39.65,39.66,39.63,39.64,4800.0,39.65,39.66,39.63,39.64,4800.0
2009-11-18 11:50:00,39.63,39.68,39.58,39.68,7300.0,39.63,39.68,39.58,39.68,7300.0
2009-11-18 11:55:00,39.69,39.73,39.69,39.73,6600.0,39.69,39.73,39.69,39.73,6600.0
2009-11-18 12:00:00,39.74,39.74,39.66,39.66,5900.0,39.74,39.74,39.66,39.66,5900.0
2009-11-18 12:05:00,39.66,39.67,39.65,39.65,2400.0,39.66,39.67,39.65,39.65,2400.0
2009-11-18 12:10:00,39.65,39.69,39.65,39.68,3400.0,39.65,39.69,39.65,39.68,3400.0
2009-11-18 12:15:00,39.68,39.68,39.64,39.64,6100.0,39.68,39.68,39.64,39.64,6100.0
2009-11-18 12:20:00,39.65,39.67,39.64,39.67,4200.0,39.65,39.67,39.64,39.67,4200.0
2009-11-18 12:25:00,39.66,39.69,39.64,39.66,6800.0,39.66,39.69,39.64,39.66,6800.0
2009-11-18 12:30:00,39.66,39.67,39.64,39.66,5400.0,39.66,39.67,39.64,39.66,5400.0
2009-11-18 12:35:00,39.67,39.71,39.67,39.71,4600.0,39.67,39.71,39.67,39.71,4600.0
2009-11-18 12:40:00,39.71,39.72,39.66,39.67,5500.0,39.71,39.72,39.66,39.67,5500.0
2009-11-18 12:45:00,39.67,39.69,39.66,39.69,5000.0,39.67,39.69,39.66,39.69,5000.0
2009-11-18 12:50:00,39.68,39.72,39.68,39.71,9000.0,39.68,39.72,39.68,39.71,9000.0
2009-11-18 12:55:00,39.7,39.71,39.6,39.6,4900.0,39.7,39.71,39.6,39.6,4900.0
2009-11-18 13:00:00,39.6,39.6,39.54,39.54,19700.0,39.6,39.6,39.54,39.54,19700.0
2009-11-18 13:05:00,39.55,39.56,39.52,39.53,11400.0,39.55,39.56,39.52,39.53,11400.0
2009-11-18 13:10:00,39.52,39.56,39.49,39.5,15200.0,39.52,39.56,39.49,39.5,15200.0
2009-11-18 13:15:00,39.51,39.52,39.46,39.47,10800.0,39.51,39.52,39.46,39.47,10800.0
2009-11-18 13:20:00,39.47,39.49,39.45,39.48,11800.0,39.47,39.49,39.45,39.48,11800.0
2009-11-18 13:25:00,39.47,39.5,39.42,39.5,7900.0,39.47,39.5,39.42,39.5,7900.0
2009-11-18 13:30:00,39.49,39.53,39.46,39.47,18200.0,39.49,39.53,39.46,39.47,18200.0
2009-11-18 13:35:00,39.49,39.51,39.46,39.5,4300.0,39.49,39.51,39.46,39.5,4300.0
2009-11-18 13:40:00,39.49,39.54,39.49,39.54,15200.0,39.49,39.54,39.49,39.54,15200.0
2009-11-18 13:45:00,39.53,39.53,39.48,39.49,6800.0,39.53,39.53,39.48,39.49,6800.0
2009-11-18 13:50:00,39.49,39.53,39.49,39.5,9000.0,39.49,39.53,39.49,39.5,9000.0
2009-11-18 13:55:00,39.49,39.49,39.47,39.49,9000.0,39.49,39.49,39.47,39.49,9000.0
2009-11-18 14:00:00,39.49,39.49,39.47,39.48,10000.0,39.49,39.49,39.47,39.48,10000.0
2009-11-18 14:05:00,39.48,39.5,39.47,39.5,16300.0,39.48,39.5,39.47,39.5,16300.0
2009-11-18 14:10:00,39.49,39.5,39.49,39.5,4800.0,39.49,39.5,39.49,39.5,4800.0
2009-11-18 14:15:00,39.49,39.5,39.48,39.5,21300.0,39.49,39.5,39.48,39.5,21300.0
2009-11-18 14:20:00,39.5,39.5,39.47,39.5,15700.0,39.5,39.5,39.47,39.5,15700.0
2009-11-18 14:25:00,39.49,39.5,39.48,39.5,12500.0,39.49,39.5,39.48,39.5,12500.0
2009-11-18 14:30:00,39.49,39.49,39.45,39.45,19400.0,39.49,39.49,39.45,39.45,19400.0
2009-11-18 14:35:00,39.46,39.5,39.45,39.48,13300.0,39.46,39.5,39.45,39.48,13300.0
2009-11-18 14:40:00,39.49,39.49,39.45,39.45,7400.0,39.49,39.49,39.45,39.45,7400.0
2009-11-18 14:45:00,39.45,39.46,39.38,39.4,60100.0,39.45,39.46,39.38,39.4,60100.0
2009-11-18 14:50:00,39.39,39.39,39.29,39.3,48500.0,39.39,39.39,39.29,39.3,48500.0
2009-11-18 14:55:00,39.3,39.35,39.28,39.31,36700.0,39.3,39.35,39.28,39.31,36700.0
2009-11-18 15:00:00,39.32,39.34,39.27,39.27,52800.0,39.32,39.34,39.27,39.27,52800.0
2009-11-18 15:05:00,39.27,39.37,39.26,39.33,18800.0,39.27,39.37,39.26,39.33,18800.0
2009-11-18 15:10:00,39.34,39.4,39.33,39.4,138800.0,39.34,39.4,39.33,39.4,138800.0
2009-11-18 15:15:00,39.4,39.5,39.4,39.48,26200.0,39.4,39.5,39.4,39.48,26200.0
2009-11-18 15:20:00,39.49,39.5,39.44,39.48,17600.0,39.49,39.5,39.44,39.48,17600.0
2009-11-18 15:25:00,39.48,39.48,39.43,39.44,21800.0,39.48,39.48,39.43,39.44,21800.0
2009-11-18 15:30:00,39.45,39.47,39.44,39.45,29600.0,39.45,39.47,39.44,39.45,29600.0
2009-11-18 15:35:00,39.46,39.5,39.46,39.46,61800.0,39.46,39.5,39.46,39.46,61800.0
2009-11-18 15:40:00,39.47,39.54,39.47,39.54,39500.0,39.47,39.54,39.47,39.54,39500.0
2009-11-18 15:45:00,39.54,39.55,39.48,39.55,80800.0,39.54,39.55,39.48,39.55,80800.0
2009-11-18 15:50:00,39.55,39.6,39.49,39.58,80800.0,39.55,39.6,39.49,39.58,80800.0
2009-11-18 15:55:00,39.58,39.6,39.5,39.5,118200.0,39.58,39.6,39.5,39.5,118200.0
2009-11-19 09:30:00,39.41,39.67,39.39,39.65,41200.0,39.41,39.67,39.39,39.65,41200.0
2009-11-19 09:35:00,39.64,39.77,39.62,39.74,37700.0,39.64,39.77,39.62,39.74,37700.0
2009-11-19 09:40:00,39.73,39.73,39.46,39.56,39200.0,39.73,39.73,39.46,39.56,39200.0
2009-11-19 09:45:00,39.56,39.57,39.43,39.48,48000.0,39.56,39.57,39.43,39.48,48000.0
2009-11-19 09:50:00,39.47,39.47,39.15,39.2,32500.0,39.47,39.47,39.15,39.2,32500.0
2009-11-19 09:55:00,39.2,39.31,39.17,39.21,22100.0,39.2,39.31,39.17,39.21,22100.0
2009-11-19 10:00:00,39.23,39.23,39.13,39.14,29700.0,39.23,39.23,39.13,39.14,29700.0
2009-11-19 10:05:00,39.15,39.17,39.09,39.12,24800.0,39.15,39.17,39.09,39.12,24800.0
2009-11-19 10:10:00,39.1,39.17,39.08,39.14,19800.0,39.1,39.17,39.08,39.14,19800.0
2009-11-19 10:15:00,39.13,39.16,39.06,39.12,54600.0,39.13,39.16,39.06,39.12,54600.0
2009-11-19 10:20:00,39.13,39.22,39.12,39.19,26800.0,39.13,39.22,39.12,39.19,26800.0
2009-11-19 10:25:00,39.2,39.26,39.14,39.14,15800.0,39.2,39.26,39.14,39.14,15800.0
2009-11-19 10:30:00,39.14,39.23,39.14,39.19,31700.0,39.14,39.23,39.14,39.19,31700.0
2009-11-19 10:35:00,39.2,39.21,39.15,39.17,66400.0,39.2,39.21,39.15,39.17,66400.0
2009-11-19 10:40:00,39.17,39.23,39.12,39.21,59100.0,39.17,39.23,39.12,39.21,59100.0
2009-11-19 10:45:00,39.21,39.22,39.14,39.14,30100.0,39.21,39.22,39.14,39.14,30100.0
2009-11-19 10:50:00,39.14,39.15,39.1,39.12,26400.0,39.14,39.15,39.1,39.12,26400.0
2009-11-19 10:55:00,39.12,39.15,39.04,39.04,23000.0,39.12,39.15,39.04,39.04,23000.0
2009-11-19 11:00:00,39.04,39.08,39.02,39.04,11300.0,39.04,39.08,39.02,39.04,11300.0
2009-11-19 11:05:00,39.04,39.11,38.94,39.08,39100.0,39.04,39.11,38.94,39.08,39100.0
2009-11-19 11:10:00,39.08,39.08,39.0,39.02,16100.0,39.08,39.08,39.0,39.02,16100.0
2009-11-19 11:15:00,39.02,39.11,39.02,39.04,8900.0,39.02,39.11,39.02,39.04,8900.0
2009-11-19 11:20:00,39.04,39.06,38.99,39.05,21900.0,39.04,39.06,38.99,39.05,21900.0
2009-11-19 11:25:00,39.05,39.05,39.01,39.01,7400.0,39.05,39.05,39.01,39.01,7400.0
2009-11-19 11:30:00,39.01,39.14,39.01,39.11,9800.0,39.01,39.14,39.01,39.11,9800.0
2009-11-19 11:35:00,39.12,39.16,39.11,39.13,15900.0,39.12,39.16,39.11,39.13,15900.0
2009-11-19 11:40:00,39.13,39.24,39.12,39.24,42600.0,39.13,39.24,39.12,39.24,42600.0
2009-11-19 11:45:00,39.24,39.24,39.19,39.22,7300.0,39.24,39.24,39.19,39.22,7300.0
2009-11-19 11:50:00,39.21,39.22,39.19,39.2,11400.0,39.21,39.22,39.19,39.2,11400.0
2009-11-19 11:55:00,39.21,39.25,39.19,39.2,20100.0,39.21,39.25,39.19,39.2,20100.0
2009-11-19 12:00:00,39.2,39.24,39.16,39.22,10600.0,39.2,39.24,39.16,39.22,10600.0
2009-11-19 12:05:00,39.22,39.26,39.22,39.23,3300.0,39.22,39.26,39.22,39.23,3300.0
2009-11-19 12:10:00,39.22,39.23,39.2,39.23,5400.0,39.22,39.23,39.2,39.23,5400.0
2009-11-19 12:15:00,39.24,39.25,39.23,39.23,3900.0,39.24,39.25,39.23,39.23,3900.0
2009-11-19 12:20:00,39.23,39.23,39.18,39.18,5800.0,39.23,39.23,39.18,39.18,5800.0
2009-11-19 12:25:00,39.18,39.18,39.14,39.15,3600.0,39.18,39.18,39.14,39.15,3600.0
2009-11-19 12:30:00,39.15,39.15,39.09,39.11,23300.0,39.15,39.15,39.09,39.11,23300.0
2009-11-19 12:35:00,39.1,39.1,39.06,39.07,14600.0,39.1,39.1,39.06,39.07,14600.0
2009-11-19 12:40:00,39.08,39.08,39.06,39.07,4500.0,39.08,39.08,39.06,39.07,4500.0
2009-11-19 12:45:00,39.07,39.08,39.03,39.03,11400.0,39.07,39.08,39.03,39.03,11400.0
2009-11-19 12:50:00,39.03,39.03,38.96,38.99,9900.0,39.03,39.03,38.96,38.99,9900.0
2009-11-19 12:55:00,39.0,39.0,38.98,38.98,5100.0,39.0,39.0,38.98,38.98,5100.0
2009-11-19 13:00:00,38.98,39.01,38.98,39.01,10900.0,38.98,39.01,38.98,39.01,10900.0
2009-11-19 13:05:00,39.01,39.01,38.95,38.95,15900.0,39.01,39.01,38.95,38.95,15900.0
2009-11-19 13:10:00,38.95,38.96,38.89,38.9,26900.0,38.95,38.96,38.89,38.9,26900.0
2009-11-19 13:15:00,38.9,38.95,38.9,38.94,13800.0,38.9,38.95,38.9,38.94,13800.0
2009-11-19 13:20:00,38.94,38.94,38.92,38.93,8600.0,38.94,38.94,38.92,38.93,8600.0
2009-11-19 13:25:00,38.92,38.93,38.88,38.88,17900.0,38.92,38.93,38.88,38.88,17900.0
2009-11-19 13:30:00,38.88,38.88,38.83,38.83,18300.0,38.88,38.88,38.83,38.83,18300.0
2009-11-19 13:35:00,38.85,38.89,38.83,38.89,21100.0,38.85,38.89,38.83,38.89,21100.0
2009-11-19 13:40:00,38.89,38.89,38.85,38.85,14000.0,38.89,38.89,38.85,38.85,14000.0
2009-11-19 13:45:00,38.84,38.85,38.83,38.85,20900.0,38.84,38.85,38.83,38.85,20900.0
2009-11-19 13:50:00,38.85,38.85,38.81,38.81,16000.0,38.85,38.85,38.81,38.81,16000.0
2009-11-19 13:55:00,38.82,38.82,38.79,38.81,31600.0,38.82,38.82,38.79,38.81,31600.0
2009-11-19 14:00:00,38.8,38.84,38.79,38.84,24100.0,38.8,38.84,38.79,38.84,24100.0
2009-11-19 14:05:00,38.84,38.84,38.77,38.79,31600.0,38.84,38.84,38.77,38.79,31600.0
2009-11-19 14:10:00,38.79,38.8,38.75,38.79,25200.0,38.79,38.8,38.75,38.79,25200.0
2009-11-19 14:15:00,38.8,38.8,38.73,38.76,34500.0,38.8,38.8,38.73,38.76,34500.0
2009-11-19 14:20:00,38.76,38.77,38.73,38.77,30600.0,38.76,38.77,38.73,38.77,30600.0
2009-11-19 14:25:00,38.76,38.77,38.72,38.75,19500.0,38.76,38.77,38.72,38.75,19500.0
2009-11-19 14:30:00,38.75,38.76,38.73,38.75,25300.0,38.75,38.76,38.73,38.75,25300.0
2009-11-19 14:35:00,38.75,38.75,38.72,38.73,15700.0,38.75,38.75,38.72,38.73,15700.0
2009-11-19 14:40:00,38.72,38.78,38.71,38.78,21100.0,38.72,38.78,38.71,38.78,21100.0
2009-11-19 14:45:00,38.78,38.78,38.72,38.75,28900.0,38.78,38.78,38.72,38.75,28900.0
2009-11-19 14:50:00,38.75,38.75,38.72,38.72,23000.0,38.75,38.75,38.72,38.72,23000.0
2009-11-19 14:55:00,38.73,38.74,38.71,38.73,21400.0,38.73,38.74,38.71,38.73,21400.0
2009-11-19 15:00:00,38.73,38.78,38.72,38.77,65100.0,38.73,38.78,38.72,38.77,65100.0
2009-11-19 15:05:00,38.78,38.8,38.76,38.78,46200.0,38.78,38.8,38.76,38.78,46200.0
2009-11-19 15:10:00,38.79,38.79,38.74,38.79,75100.0,38.79,38.79,38.74,38.79,75100.0
2009-11-19 15:15:00,38.79,38.86,38.78,38.84,44800.0,38.79,38.86,38.78,38.84,44800.0
2009-11-19 15:20:00,38.85,38.85,38.83,38.85,26400.0,38.85,38.85,38.83,38.85,26400.0
2009-11-19 15:25:00,38.84,38.85,38.82,38.85,38700.0,38.84,38.85,38.82,38.85,38700.0
2009-11-19 15:30:00,38.84,38.87,38.83,38.87,30400.0,38.84,38.87,38.83,38.87,30400.0
2009-11-19 15:35:00,38.87,38.87,38.83,38.85,42600.0,38.87,38.87,38.83,38.85,42600.0
2009-11-19 15:40:00,38.85,38.94,38.83,38.94,76400.0,38.85,38.94,38.83,38.94,76400.0
2009-11-19 15:45:00,38.94,38.94,38.85,38.94,110600.0,38.94,38.94,38.85,38.94,110600.0
2009-11-19 15:50:00,38.94,38.96,38.89,38.94,95500.0,38.94,38.96,38.89,38.94,95500.0
2009-11-19 15:55:00,38.94,38.95,38.87,38.88,117300.0,38.94,38.95,38.87,38.88,117300.0
2009-11-20 09:30:00,38.7,38.95,38.7,38.88,107800.0,38.7,38.95,38.7,38.88,107800.0
2009-11-20 09:35:00,38.86,39.01,38.76,39.01,34900.0,38.86,39.01,38.76,39.01,34900.0
2009-11-20 09:40:00,39.0,39.14,39.0,39.0,36300.0,39.0,39.14,39.0,39.0,36300.0
2009-11-20 09:45:00,39.03,39.14,39.01,39.08,45600.0,39.03,39.14,39.01,39.08,45600.0
2009-11-20 09:50:00,39.08,39.14,39.06,39.13,26700.0,39.08,39.14,39.06,39.13,26700.0
2009-11-20 09:55:00,39.13,39.15,38.98,38.99,31000.0,39.13,39.15,38.98,38.99,31000.0
2009-11-20 10:00:00,38.98,39.0,38.91,38.93,41500.0,38.98,39.0,38.91,38.93,41500.0
2009-11-20 10:05:00,38.92,38.92,38.84,38.91,22700.0,38.92,38.92,38.84,38.91,22700.0
2009-11-20 10:10:00,38.9,39.0,38.88,38.97,23000.0,38.9,39.0,38.88,38.97,23000.0
2009-11-20 10:15:00,38.95,38.95,38.87,38.89,8100.0,38.95,38.95,38.87,38.89,8100.0
2009-11-20 10:20:00,38.92,38.97,38.89,38.96,8300.0,38.92,38.97,38.89,38.96,8300.0
2009-11-20 10:25:00,38.95,39.0,38.92,39.0,4100.0,38.95,39.0,38.92,39.0,4100.0
2009-11-20 10:30:00,38.99,38.99,38.93,38.93,5300.0,38.99,38.99,38.93,38.93,5300.0
2009-11-20 10:35:00,38.94,38.99,38.91,38.99,7400.0,38.94,38.99,38.91,38.99,7400.0
2009-11-20 10:40:00,38.99,39.0,38.97,38.97,3000.0,38.99,39.0,38.97,38.97,3000.0
2009-11-20 10:45:00,38.98,39.0,38.96,38.99,3900.0,38.98,39.0,38.96,38.99,3900.0
2009-11-20 10:50:00,38.99,39.0,38.94,38.94,5700.0,38.99,39.0,38.94,38.94,5700.0
2009-11-20 10:55:00,38.95,38.96,38.91,38.91,4000.0,38.95,38.96,38.91,38.91,4000.0
2009-11-20 11:00:00,38.91,38.99,38.9,38.98,9000.0,38.91,38.99,38.9,38.98,9000.0
2009-11-20 11:05:00,38.98,38.99,38.97,38.99,3900.0,38.98,38.99,38.97,38.99,3900.0
2009-11-20 11:10:00,38.97,38.99,38.96,38.97,5600.0,38.97,38.99,38.96,38.97,5600.0
2009-11-20 11:15:00,38.97,38.98,38.93,38.98,7600.0,38.97,38.98,38.93,38.98,7600.0
2009-11-20 11:20:00,38.99,39.0,38.99,39.0,8000.0,38.99,39.0,38.99,39.0,8000.0
2009-11-20 11:25:00,39.0,39.0,38.99,38.99,32900.0,39.0,39.0,38.99,38.99,32900.0
2009-11-20 11:30:00,39.0,39.01,38.99,38.99,19000.0,39.0,39.01,38.99,38.99,19000.0
2009-11-20 11:35:00,38.99,38.99,38.92,38.93,9300.0,38.99,38.99,38.92,38.93,9300.0
2009-11-20 11:40:00,38.95,38.95,38.86,38.87,4500.0,38.95,38.95,38.86,38.87,4500.0
2009-11-20 11:45:00,38.87,38.89,38.86,38.87,7100.0,38.87,38.89,38.86,38.87,7100.0
2009-11-20 11:50:00,38.88,38.9,38.88,38.9,3000.0,38.88,38.9,38.88,38.9,3000.0
2009-11-20 11:55:00,38.89,38.89,38.76,38.77,17100.0,38.89,38.89,38.76,38.77,17100.0
2009-11-20 12:00:00,38.76,38.77,38.73,38.76,10200.0,38.76,38.77,38.73,38.76,10200.0
2009-11-20 12:05:00,38.79,38.83,38.77,38.81,2900.0,38.79,38.83,38.77,38.81,2900.0
2009-11-20 12:10:00,38.8,38.82,38.74,38.75,5400.0,38.8,38.82,38.74,38.75,5400.0
2009-11-20 12:15:00,38.75,38.76,38.7,38.71,8300.0,38.75,38.76,38.7,38.71,8300.0
2009-11-20 12:20:00,38.7,38.72,38.65,38.66,9600.0,38.7,38.72,38.65,38.66,9600.0
2009-11-20 12:25:00,38.66,38.71,38.65,38.69,5200.0,38.66,38.71,38.65,38.69,5200.0
2009-11-20 12:30:00,38.72,38.76,38.69,38.7,5900.0,38.72,38.76,38.69,38.7,5900.0
2009-11-20 12:35:00,38.69,38.69,38.65,38.69,13000.0,38.69,38.69,38.65,38.69,13000.0
2009-11-20 12:40:00,38.69,38.69,38.64,38.64,27500.0,38.69,38.69,38.64,38.64,27500.0
2009-11-20 12:45:00,38.64,38.69,38.62,38.65,32800.0,38.64,38.69,38.62,38.65,32800.0
2009-11-20 12:50:00,38.67,38.69,38.65,38.68,17900.0,38.67,38.69,38.65,38.68,17900.0
2009-11-20 12:55:00,38.68,38.7,38.65,38.68,10300.0,38.68,38.7,38.65,38.68,10300.0
2009-11-20 13:00:00,38.68,38.7,38.68,38.7,10500.0,38.68,38.7,38.68,38.7,10500.0
2009-11-20 13:05:00,38.7,38.7,38.69,38.7,5600.0,38.7,38.7,38.69,38.7,5600.0
2009-11-20 13:10:00,38.7,38.7,38.69,38.7,2800.0,38.7,38.7,38.69,38.7,2800.0
2009-11-20 13:15:00,38.7,38.7,38.69,38.69,4500.0,38.7,38.7,38.69,38.69,4500.0
2009-11-20 13:20:00,38.69,38.69,38.63,38.66,12800.0,38.69,38.69,38.63,38.66,12800.0
2009-11-20 13:25:00,38.64,38.69,38.64,38.69,4500.0,38.64,38.69,38.64,38.69,4500.0
2009-11-20 13:30:00,38.68,38.7,38.66,38.66,3600.0,38.68,38.7,38.66,38.66,3600.0
2009-11-20 13:35:00,38.67,38.69,38.65,38.68,4800.0,38.67,38.69,38.65,38.68,4800.0
2009-11-20 13:40:00,38.68,38.7,38.65,38.7,8900.0,38.68,38.7,38.65,38.7,8900.0
2009-11-20 13:45:00,38.7,38.71,38.68,38.7,13400.0,38.7,38.71,38.68,38.7,13400.0
2009-11-20 13:50:00,38.69,38.7,38.67,38.67,10200.0,38.69,38.7,38.67,38.67,10200.0
2009-11-20 13:55:00,38.68,38.71,38.66,38.71,8700.0,38.68,38.71,38.66,38.71,8700.0
2009-11-20 14:00:00,38.7,38.71,38.68,38.71,21500.0,38.7,38.71,38.68,38.71,21500.0
2009-11-20 14:05:00,38.71,38.72,38.66,38.7,22900.0,38.71,38.72,38.66,38.7,22900.0
2009-11-20 14:10:00,38.7,38.79,38.69,38.77,9800.0,38.7,38.79,38.69,38.77,9800.0
2009-11-20 14:15:00,38.77,38.79,38.73,38.74,7400.0,38.77,38.79,38.73,38.74,7400.0
2009-11-20 14:20:00,38.74,38.74,38.66,38.67,10900.0,38.74,38.74,38.66,38.67,10900.0
2009-11-20 14:25:00,38.66,38.72,38.65,38.72,7600.0,38.66,38.72,38.65,38.72,7600.0
2009-11-20 14:30:00,38.71,38.72,38.69,38.7,8300.0,38.71,38.72,38.69,38.7,8300.0
2009-11-20 14:35:00,38.7,38.76,38.7,38.73,11900.0,38.7,38.76,38.7,38.73,11900.0
2009-11-20 14:40:00,38.73,38.73,38.67,38.67,7300.0,38.73,38.73,38.67,38.67,7300.0
2009-11-20 14:45:00,38.66,38.68,38.6,38.63,16100.0,38.66,38.68,38.6,38.63,16100.0
2009-11-20 14:50:00,38.62,38.64,38.6,38.61,12800.0,38.62,38.64,38.6,38.61,12800.0
2009-11-20 14:55:00,38.62,38.64,38.6,38.6,10300.0,38.62,38.64,38.6,38.6,10300.0
2009-11-20 15:00:00,38.59,38.62,38.57,38.59,18900.0,38.59,38.62,38.57,38.59,18900.0
2009-11-20 15:05:00,38.6,38.64,38.57,38.59,23100.0,38.6,38.64,38.57,38.59,23100.0
2009-11-20 15:10:00,38.59,38.63,38.55,38.58,41300.0,38.59,38.63,38.55,38.58,41300.0
2009-11-20 15:15:00,38.58,38.66,38.57,38.61,13900.0,38.58,38.66,38.57,38.61,13900.0
2009-11-20 15:20:00,38.63,38.69,38.62,38.66,34500.0,38.63,38.69,38.62,38.66,34500.0
2009-11-20 15:25:00,38.66,38.69,38.65,38.66,27900.0,38.66,38.69,38.65,38.66,27900.0
2009-11-20 15:30:00,38.67,38.7,38.66,38.69,26300.0,38.67,38.7,38.66,38.69,26300.0
2009-11-20 15:35:00,38.69,38.75,38.64,38.66,37200.0,38.69,38.75,38.64,38.66,37200.0
2009-11-20 15:40:00,38.66,38.7,38.65,38.69,22000.0,38.66,38.7,38.65,38.69,22000.0
2009-11-20 15:45:00,38.7,38.75,38.66,38.68,51600.0,38.7,38.75,38.66,38.68,51600.0
2009-11-20 15:50:00,38.68,38.69,38.61,38.61,67600.0,38.68,38.69,38.61,38.61,67600.0
2009-11-20 15:55:00,38.61,38.65,38.54,38.54,96200.0,38.61,38.65,38.54,38.54,96200.0
2009-11-23 09:30:00,38.96,39.2,38.88,39.09,29500.0,38.96,39.2,38.88,39.09,29500.0
2009-11-23 09:35:00,39.1,39.2,39.05,39.17,19300.0,39.1,39.2,39.05,39.17,19300.0
2009-11-23 09:40:00,39.18,39.5,39.14,39.5,39100.0,39.18,39.5,39.14,39.5,39100.0
2009-11-23 09:45:00,39.5,39.5,39.45,39.49,27600.0,39.5,39.5,39.45,39.49,27600.0
2009-11-23 09:50:00,39.5,39.64,39.45,39.62,38100.0,39.5,39.64,39.45,39.62,38100.0
2009-11-23 09:55:00,39.64,39.65,39.53,39.65,21500.0,39.64,39.65,39.53,39.65,21500.0
2009-11-23 10:00:00,39.6,39.73,39.45,39.6,24000.0,39.6,39.73,39.45,39.6,24000.0
2009-11-23 10:05:00,39.59,39.59,39.51,39.56,13000.0,39.59,39.59,39.51,39.56,13000.0
2009-11-23 10:10:00,39.57,39.57,39.43,39.47,12000.0,39.57,39.57,39.43,39.47,12000.0
2009-11-23 10:15:00,39.47,39.5,39.44,39.45,12200.0,39.47,39.5,39.44,39.45,12200.0
2009-11-23 10:20:00,39.45,39.51,39.42,39.5,6400.0,39.45,39.51,39.42,39.5,6400.0
2009-11-23 10:25:00,39.5,39.5,39.48,39.5,3200.0,39.5,39.5,39.48,39.5,3200.0
2009-11-23 10:30:00,39.49,39.5,39.4,39.41,8900.0,39.49,39.5,39.4,39.41,8900.0
2009-11-23 10:35:00,39.4,39.44,39.38,39.43,6000.0,39.4,39.44,39.38,39.43,6000.0
2009-11-23 10:40:00,39.43,39.43,39.35,39.37,13900.0,39.43,39.43,39.35,39.37,13900.0
2009-11-23 10:45:00,39.35,39.35,39.26,39.26,16700.0,39.35,39.35,39.26,39.26,16700.0
2009-11-23 10:50:00,39.27,39.27,39.13,39.13,10400.0,39.27,39.27,39.13,39.13,10400.0
2009-11-23 10:55:00,39.12,39.3,39.1,39.19,58900.0,39.12,39.3,39.1,39.19,58900.0
2009-11-23 11:00:00,39.2,39.24,39.18,39.23,3100.0,39.2,39.24,39.18,39.23,3100.0
2009-11-23 11:05:00,39.23,39.24,39.2,39.21,6000.0,39.23,39.24,39.2,39.21,6000.0
2009-11-23 11:10:00,39.21,39.24,39.2,39.23,1400.0,39.21,39.24,39.2,39.23,1400.0
2009-11-23 11:15:00,39.23,39.24,39.18,39.22,4100.0,39.23,39.24,39.18,39.22,4100.0
2009-11-23 11:20:00,39.24,39.25,39.19,39.19,7300.0,39.24,39.25,39.19,39.19,7300.0
2009-11-23 11:25:00,39.17,39.23,39.14,39.16,7600.0,39.17,39.23,39.14,39.16,7600.0
2009-11-23 11:30:00,39.14,39.18,39.13,39.18,4900.0,39.14,39.18,39.13,39.18,4900.0
2009-11-23 11:35:00,39.17,39.22,39.15,39.22,3000.0,39.17,39.22,39.15,39.22,3000.0
2009-11-23 11:40:00,39.2,39.21,39.14,39.14,4300.0,39.2,39.21,39.14,39.14,4300.0
2009-11-23 11:45:00,39.17,39.18,39.08,39.11,8000.0,39.17,39.18,39.08,39.11,8000.0
2009-11-23 11:50:00,39.1,39.13,39.06,39.06,5800.0,39.1,39.13,39.06,39.06,5800.0
2009-11-23 11:55:00,39.07,39.11,38.97,38.97,16400.0,39.07,39.11,38.97,38.97,16400.0
2009-11-23 12:00:00,38.97,38.98,38.95,38.98,7300.0,38.97,38.98,38.95,38.98,7300.0
2009-11-23 12:05:00,38.96,38.98,38.88,38.9,28100.0,38.96,38.98,38.88,38.9,28100.0
2009-11-23 12:10:00,38.9,38.91,38.83,38.85,9000.0,38.9,38.91,38.83,38.85,9000.0
2009-11-23 12:15:00,38.85,38.85,38.79,38.8,9800.0,38.85,38.85,38.79,38.8,9800.0
2009-11-23 12:20:00,38.81,38.82,38.77,38.82,9500.0,38.81,38.82,38.77,38.82,9500.0
2009-11-23 12:25:00,38.81,38.85,38.8,38.83,6400.0,38.81,38.85,38.8,38.83,6400.0
2009-11-23 12:30:00,38.83,38.83,38.69,38.71,14400.0,38.83,38.83,38.69,38.71,14400.0
2009-11-23 12:35:00,38.73,38.78,38.73,38.77,6000.0,38.73,38.78,38.73,38.77,6000.0
2009-11-23 12:40:00,38.79,38.8,38.73,38.74,10300.0,38.79,38.8,38.73,38.74,10300.0
2009-11-23 12:45:00,38.74,38.85,38.73,38.81,35900.0,38.74,38.85,38.73,38.81,35900.0
2009-11-23 12:50:00,38.82,38.87,38.8,38.87,6000.0,38.82,38.87,38.8,38.87,6000.0
2009-11-23 12:55:00,38.87,38.89,38.87,38.89,4500.0,38.87,38.89,38.87,38.89,4500.0
2009-11-23 13:00:00,38.89,38.89,38.85,38.89,7400.0,38.89,38.89,38.85,38.89,7400.0
2009-11-23 13:05:00,38.89,38.89,38.88,38.89,8400.0,38.89,38.89,38.88,38.89,8400.0
2009-11-23 13:10:00,38.89,38.89,38.88,38.88,5500.0,38.89,38.89,38.88,38.88,5500.0
2009-11-23 13:15:00,38.89,38.89,38.87,38.89,7700.0,38.89,38.89,38.87,38.89,7700.0
2009-11-23 13:20:00,38.89,38.91,38.88,38.89,9200.0,38.89,38.91,38.88,38.89,9200.0
2009-11-23 13:25:00,38.89,38.89,38.86,38.86,9000.0,38.89,38.89,38.86,38.86,9000.0
2009-11-23 13:30:00,38.86,38.86,38.85,38.85,2200.0,38.86,38.86,38.85,38.85,2200.0
2009-11-23 13:35:00,38.85,38.86,38.85,38.85,4900.0,38.85,38.86,38.85,38.85,4900.0
2009-11-23 13:40:00,38.85,38.85,38.79,38.79,19000.0,38.85,38.85,38.79,38.79,19000.0
2009-11-23 13:45:00,38.8,38.8,38.74,38.74,19900.0,38.8,38.8,38.74,38.74,19900.0
2009-11-23 13:50:00,38.74,38.79,38.71,38.77,6200.0,38.74,38.79,38.71,38.77,6200.0
2009-11-23 13:55:00,38.78,38.8,38.77,38.8,5600.0,38.78,38.8,38.77,38.8,5600.0
2009-11-23 14:00:00,38.8,38.8,38.77,38.8,5100.0,38.8,38.8,38.77,38.8,5100.0
2009-11-23 14:05:00,38.8,38.8,38.74,38.76,9400.0,38.8,38.8,38.74,38.76,9400.0
2009-11-23 14:10:00,38.76,38.76,38.71,38.74,7700.0,38.76,38.76,38.71,38.74,7700.0
2009-11-23 14:15:00,38.75,38.76,38.66,38.66,22700.0,38.75,38.76,38.66,38.66,22700.0
2009-11-23 14:20:00,38.66,38.76,38.66,38.76,5700.0,38.66,38.76,38.66,38.76,5700.0
2009-11-23 14:25:00,38.76,38.81,38.75,38.78,10600.0,38.76,38.81,38.75,38.78,10600.0
2009-11-23 14:30:00,38.78,38.85,38.78,38.85,8800.0,38.78,38.85,38.78,38.85,8800.0
2009-11-23 14:35:00,38.84,38.87,38.84,38.87,5800.0,38.84,38.87,38.84,38.87,5800.0
2009-11-23 14:40:00,38.87,38.87,38.85,38.86,5000.0,38.87,38.87,38.85,38.86,5000.0
2009-11-23 14:45:00,38.87,38.89,38.86,38.87,9700.0,38.87,38.89,38.86,38.87,9700.0
2009-11-23 14:50:00,38.87,38.87,38.85,38.85,4700.0,38.87,38.87,38.85,38.85,4700.0
2009-11-23 14:55:00,38.85,38.86,38.84,38.86,5200.0,38.85,38.86,38.84,38.86,5200.0
2009-11-23 15:00:00,38.86,38.92,38.84,38.91,15600.0,38.86,38.92,38.84,38.91,15600.0
2009-11-23 15:05:00,38.91,38.95,38.91,38.92,10400.0,38.91,38.95,38.91,38.92,10400.0
2009-11-23 15:10:00,38.91,38.97,38.91,38.97,7400.0,38.91,38.97,38.91,38.97,7400.0
2009-11-23 15:15:00,38.97,39.02,38.97,38.99,16500.0,38.97,39.02,38.97,38.99,16500.0
2009-11-23 15:20:00,38.99,39.0,38.96,38.96,8800.0,38.99,39.0,38.96,38.96,8800.0
2009-11-23 15:25:00,38.96,38.97,38.9,38.92,7600.0,38.96,38.97,38.9,38.92,7600.0
2009-11-23 15:30:00,38.91,38.93,38.86,38.87,10400.0,38.91,38.93,38.86,38.87,10400.0
2009-11-23 15:35:00,38.87,38.88,38.83,38.87,20900.0,38.87,38.88,38.83,38.87,20900.0
2009-11-23 15:40:00,38.88,38.95,38.87,38.92,33600.0,38.88,38.95,38.87,38.92,33600.0
2009-11-23 15:45:00,38.92,39.04,38.91,39.03,72200.0,38.92,39.04,38.91,39.03,72200.0
2009-11-23 15:50:00,39.03,39.17,39.01,39.17,99800.0,39.03,39.17,39.01,39.17,99800.0
2009-11-23 15:55:00,39.16,39.41,39.16,39.36,207600.0,39.16,39.41,39.16,39.36,207600.0
2009-11-24 09:30:00,39.17,39.18,39.03,39.15,33200.0,39.17,39.18,39.03,39.15,33200.0
2009-11-24 09:35:00,39.16,39.42,39.15,39.41,15900.0,39.16,39.42,39.15,39.41,15900.0
2009-11-24 09:40:00,39.41,39.41,39.18,39.18,8300.0,39.41,39.41,39.18,39.18,8300.0
2009-11-24 09:45:00,39.16,39.17,39.06,39.07,9900.0,39.16,39.17,39.06,39.07,9900.0
2009-11-24 09:50:00,39.07,39.07,38.82,38.85,29800.0,39.07,39.07,38.82,38.85,29800.0
2009-11-24 09:55:00,38.85,38.85,38.67,38.7,24600.0,38.85,38.85,38.67,38.7,24600.0
2009-11-24 10:00:00,38.71,38.76,38.54,38.65,55200.0,38.71,38.76,38.54,38.65,55200.0
2009-11-24 10:05:00,38.65,38.7,38.5,38.51,25600.0,38.65,38.7,38.5,38.51,25600.0
2009-11-24 10:10:00,38.51,38.53,38.49,38.5,18300.0,38.51,38.53,38.49,38.5,18300.0
2009-11-24 10:15:00,38.5,38.57,38.5,38.52,11000.0,38.5,38.57,38.5,38.52,11000.0
2009-11-24 10:20:00,38.51,38.64,38.5,38.57,20500.0,38.51,38.64,38.5,38.57,20500.0
2009-11-24 10:25:00,38.56,38.56,38.5,38.5,9700.0,38.56,38.56,38.5,38.5,9700.0
2009-11-24 10:30:00,38.5,38.57,38.49,38.55,11300.0,38.5,38.57,38.49,38.55,11300.0
2009-11-24 10:35:00,38.55,38.71,38.55,38.71,11700.0,38.55,38.71,38.55,38.71,11700.0
2009-11-24 10:40:00,38.72,38.75,38.65,38.66,17700.0,38.72,38.75,38.65,38.66,17700.0
2009-11-24 10:45:00,38.68,38.83,38.68,38.8,16400.0,38.68,38.83,38.68,38.8,16400.0
2009-11-24 10:50:00,38.8,38.83,38.77,38.8,9500.0,38.8,38.83,38.77,38.8,9500.0
2009-11-24 10:55:00,38.82,38.86,38.81,38.85,11600.0,38.82,38.86,38.81,38.85,11600.0
2009-11-24 11:00:00,38.85,38.86,38.85,38.85,7800.0,38.85,38.86,38.85,38.85,7800.0
2009-11-24 11:05:00,38.85,38.91,38.85,38.9,13300.0,38.85,38.91,38.85,38.9,13300.0
2009-11-24 11:10:00,38.9,38.93,38.86,38.89,12800.0,38.9,38.93,38.86,38.89,12800.0
2009-11-24 11:15:00,38.85,38.88,38.85,38.87,25500.0,38.85,38.88,38.85,38.87,25500.0
2009-11-24 11:20:00,38.87,38.9,38.85,38.85,23200.0,38.87,38.9,38.85,38.85,23200.0
2009-11-24 11:25:00,38.86,38.86,38.85,38.85,18000.0,38.86,38.86,38.85,38.85,18000.0
2009-11-24 11:30:00,38.85,38.88,38.84,38.86,23600.0,38.85,38.88,38.84,38.86,23600.0
2009-11-24 11:35:00,38.86,38.88,38.85,38.85,15500.0,38.86,38.88,38.85,38.85,15500.0
2009-11-24 11:40:00,38.85,38.88,38.85,38.85,11100.0,38.85,38.88,38.85,38.85,11100.0
2009-11-24 11:45:00,38.85,38.85,38.8,38.8,9500.0,38.85,38.85,38.8,38.8,9500.0
2009-11-24 11:50:00,38.8,38.83,38.8,38.83,18600.0,38.8,38.83,38.8,38.83,18600.0
2009-11-24 11:55:00,38.84,38.9,38.84,38.9,1700.0,38.84,38.9,38.84,38.9,1700.0
2009-11-24 12:00:00,38.91,38.91,38.85,38.87,13000.0,38.91,38.91,38.85,38.87,13000.0
2009-11-24 12:05:00,38.86,38.87,38.85,38.85,6900.0,38.86,38.87,38.85,38.85,6900.0
2009-11-24 12:10:00,38.85,38.86,38.85,38.86,3700.0,38.85,38.86,38.85,38.86,3700.0
2009-11-24 12:15:00,38.85,38.89,38.85,38.88,5800.0,38.85,38.89,38.85,38.88,5800.0
2009-11-24 12:20:00,38.88,38.89,38.87,38.88,1800.0,38.88,38.89,38.87,38.88,1800.0
2009-11-24 12:25:00,38.87,38.88,38.85,38.87,4600.0,38.87,38.88,38.85,38.87,4600.0
2009-11-24 12:30:00,38.86,38.89,38.84,38.89,13200.0,38.86,38.89,38.84,38.89,13200.0
2009-11-24 12:35:00,38.88,38.92,38.88,38.91,3500.0,38.88,38.92,38.88,38.91,3500.0
2009-11-24 12:40:00,38.91,38.98,38.9,38.96,9200.0,38.91,38.98,38.9,38.96,9200.0
2009-11-24 12:45:00,38.94,38.97,38.93,38.97,8600.0,38.94,38.97,38.93,38.97,8600.0
2009-11-24 12:50:00,38.97,38.98,38.95,38.96,15700.0,38.97,38.98,38.95,38.96,15700.0
2009-11-24 12:55:00,38.96,38.97,38.95,38.96,8600.0,38.96,38.97,38.95,38.96,8600.0
2009-11-24 13:00:00,38.96,38.96,38.93,38.95,12200.0,38.96,38.96,38.93,38.95,12200.0
2009-11-24 13:05:00,38.95,39.01,38.95,38.99,7000.0,38.95,39.01,38.95,38.99,7000.0
2009-11-24 13:10:00,38.98,38.99,38.97,38.99,4600.0,38.98,38.99,38.97,38.99,4600.0
2009-11-24 13:15:00,38.98,38.98,38.93,38.94,9600.0,38.98,38.98,38.93,38.94,9600.0
2009-11-24 13:20:00,38.93,38.95,38.92,38.94,7200.0,38.93,38.95,38.92,38.94,7200.0
2009-11-24 13:25:00,38.93,38.93,38.9,38.91,6200.0,38.93,38.93,38.9,38.91,6200.0
2009-11-24 13:30:00,38.9,38.92,38.9,38.91,7300.0,38.9,38.92,38.9,38.91,7300.0
2009-11-24 13:35:00,38.92,38.92,38.89,38.91,5700.0,38.92,38.92,38.89,38.91,5700.0
2009-11-24 13:40:00,38.9,38.9,38.85,38.87,14100.0,38.9,38.9,38.85,38.87,14100.0
2009-11-24 13:45:00,38.88,38.88,38.83,38.86,8000.0,38.88,38.88,38.83,38.86,8000.0
2009-11-24 13:50:00,38.85,38.86,38.82,38.84,5700.0,38.85,38.86,38.82,38.84,5700.0
2009-11-24 13:55:00,38.84,38.85,38.81,38.82,5200.0,38.84,38.85,38.81,38.82,5200.0
2009-11-24 14:00:00,38.81,38.84,38.76,38.78,21300.0,38.81,38.84,38.76,38.78,21300.0
2009-11-24 14:05:00,38.79,38.88,38.79,38.85,8300.0,38.79,38.88,38.79,38.85,8300.0
2009-11-24 14:10:00,38.85,38.92,38.84,38.92,13000.0,38.85,38.92,38.84,38.92,13000.0
2009-11-24 14:15:00,38.91,38.92,38.9,38.92,2600.0,38.91,38.92,38.9,38.92,2600.0
2009-11-24 14:20:00,38.92,38.97,38.87,38.96,12400.0,38.92,38.97,38.87,38.96,12400.0
2009-11-24 14:25:00,38.96,38.97,38.92,38.95,6800.0,38.96,38.97,38.92,38.95,6800.0
2009-11-24 14:30:00,38.95,39.01,38.94,39.01,6700.0,38.95,39.01,38.94,39.01,6700.0
2009-11-24 14:35:00,39.0,39.0,38.99,39.0,1700.0,39.0,39.0,38.99,39.0,1700.0
2009-11-24 14:40:00,38.98,39.04,38.98,39.01,14900.0,38.98,39.04,38.98,39.01,14900.0
2009-11-24 14:45:00,39.02,39.1,39.02,39.06,15100.0,39.02,39.1,39.02,39.06,15100.0
2009-11-24 14:50:00,39.06,39.14,39.06,39.14,10200.0,39.06,39.14,39.06,39.14,10200.0
2009-11-24 14:55:00,39.13,39.14,39.09,39.09,7600.0,39.13,39.14,39.09,39.09,7600.0
2009-11-24 15:00:00,39.09,39.11,39.07,39.11,15000.0,39.09,39.11,39.07,39.11,15000.0
2009-11-24 15:05:00,39.11,39.13,39.09,39.1,13000.0,39.11,39.13,39.09,39.1,13000.0
2009-11-24 15:10:00,39.09,39.12,39.08,39.1,18500.0,39.09,39.12,39.08,39.1,18500.0
2009-11-24 15:15:00,39.09,39.12,39.09,39.1,10400.0,39.09,39.12,39.09,39.1,10400.0
2009-11-24 15:20:00,39.09,39.12,39.08,39.12,8400.0,39.09,39.12,39.08,39.12,8400.0
2009-11-24 15:25:00,39.11,39.11,39.08,39.11,12400.0,39.11,39.11,39.08,39.11,12400.0
2009-11-24 15:30:00,39.1,39.13,39.08,39.13,28200.0,39.1,39.13,39.08,39.13,28200.0
2009-11-24 15:35:00,39.11,39.11,39.08,39.08,8200.0,39.11,39.11,39.08,39.08,8200.0
2009-11-24 15:40:00,39.08,39.1,39.0,39.04,32700.0,39.08,39.1,39.0,39.04,32700.0
2009-11-24 15:45:00,39.04,39.04,38.99,39.01,26200.0,39.04,39.04,38.99,39.01,26200.0
2009-11-24 15:50:00,39.02,39.05,39.0,39.05,33900.0,39.02,39.05,39.0,39.05,33900.0
2009-11-24 15:55:00,39.05,39.1,38.96,39.09,78500.0,39.05,39.1,38.96,39.09,78500.0
2009-11-25 09:30:00,39.07,39.32,39.07,39.29,14500.0,39.07,39.32,39.07,39.29,14500.0
2009-11-25 09:35:00,39.28,39.52,39.28,39.45,19100.0,39.28,39.52,39.28,39.45,19100.0
2009-11-25 09:40:00,39.47,39.49,39.37,39.45,11600.0,39.47,39.49,39.37,39.45,11600.0
2009-11-25 09:45:00,39.42,39.44,39.35,39.36,7700.0,39.42,39.44,39.35,39.36,7700.0
2009-11-25 09:50:00,39.36,39.36,39.17,39.21,7300.0,39.36,39.36,39.17,39.21,7300.0
2009-11-25 09:55:00,39.18,39.32,39.17,39.27,16600.0,39.18,39.32,39.17,39.27,16600.0
2009-11-25 10:00:00,39.32,39.39,39.29,39.38,18100.0,39.32,39.39,39.29,39.38,18100.0
2009-11-25 10:05:00,39.36,39.37,39.28,39.28,13300.0,39.36,39.37,39.28,39.28,13300.0
2009-11-25 10:10:00,39.28,39.34,39.28,39.3,5900.0,39.28,39.34,39.28,39.3,5900.0
2009-11-25 10:15:00,39.32,39.4,39.31,39.4,8000.0,39.32,39.4,39.31,39.4,8000.0
2009-11-25 10:20:00,39.4,39.41,39.35,39.35,10700.0,39.4,39.41,39.35,39.35,10700.0
2009-11-25 10:25:00,39.36,39.36,39.27,39.28,9000.0,39.36,39.36,39.27,39.28,9000.0
2009-11-25 10:30:00,39.29,39.35,39.27,39.28,18600.0,39.29,39.35,39.27,39.28,18600.0
2009-11-25 10:35:00,39.28,39.29,39.22,39.22,9800.0,39.28,39.29,39.22,39.22,9800.0
2009-11-25 10:40:00,39.21,39.31,39.19,39.31,16100.0,39.21,39.31,39.19,39.31,16100.0
2009-11-25 10:45:00,39.32,39.35,39.3,39.35,4200.0,39.32,39.35,39.3,39.35,4200.0
2009-11-25 10:50:00,39.33,39.36,39.33,39.36,5800.0,39.33,39.36,39.33,39.36,5800.0
2009-11-25 10:55:00,39.36,39.37,39.33,39.37,7600.0,39.36,39.37,39.33,39.37,7600.0
2009-11-25 11:00:00,39.37,39.41,39.36,39.36,5700.0,39.37,39.41,39.36,39.36,5700.0
2009-11-25 11:05:00,39.35,39.39,39.31,39.39,10400.0,39.35,39.39,39.31,39.39,10400.0
2009-11-25 11:10:00,39.39,39.43,39.35,39.43,5800.0,39.39,39.43,39.35,39.43,5800.0
2009-11-25 11:15:00,39.43,39.47,39.43,39.45,6700.0,39.43,39.47,39.43,39.45,6700.0
2009-11-25 11:20:00,39.45,39.45,39.37,39.38,7200.0,39.45,39.45,39.37,39.38,7200.0
2009-11-25 11:25:00,39.37,39.38,39.35,39.37,7000.0,39.37,39.38,39.35,39.37,7000.0
2009-11-25 11:30:00,39.38,39.41,39.37,39.4,6600.0,39.38,39.41,39.37,39.4,6600.0
2009-11-25 11:35:00,39.39,39.4,39.36,39.38,7100.0,39.39,39.4,39.36,39.38,7100.0
2009-11-25 11:40:00,39.39,39.44,39.36,39.36,8300.0,39.39,39.44,39.36,39.36,8300.0
2009-11-25 11:45:00,39.37,39.4,39.36,39.39,2400.0,39.37,39.4,39.36,39.39,2400.0
2009-11-25 11:50:00,39.4,39.4,39.34,39.35,5000.0,39.4,39.4,39.34,39.35,5000.0
2009-11-25 11:55:00,39.34,39.36,39.33,39.36,3300.0,39.34,39.36,39.33,39.36,3300.0
2009-11-25 12:00:00,39.35,39.37,39.3,39.3,5400.0,39.35,39.37,39.3,39.3,5400.0
2009-11-25 12:05:00,39.29,39.3,39.22,39.23,10100.0,39.29,39.3,39.22,39.23,10100.0
2009-11-25 12:10:00,39.24,39.3,39.24,39.29,7800.0,39.24,39.3,39.24,39.29,7800.0
2009-11-25 12:15:00,39.29,39.31,39.26,39.27,6700.0,39.29,39.31,39.26,39.27,6700.0
2009-11-25 12:20:00,39.25,39.35,39.25,39.33,24300.0,39.25,39.35,39.25,39.33,24300.0
2009-11-25 12:25:00,39.35,39.42,39.34,39.41,10900.0,39.35,39.42,39.34,39.41,10900.0
2009-11-25 12:30:00,39.43,39.43,39.4,39.4,4900.0,39.43,39.43,39.4,39.4,4900.0
2009-11-25 12:35:00,39.4,39.42,39.38,39.39,9400.0,39.4,39.42,39.38,39.39,9400.0
2009-11-25 12:40:00,39.38,39.42,39.38,39.4,10300.0,39.38,39.42,39.38,39.4,10300.0
2009-11-25 12:45:00,39.4,39.4,39.37,39.39,6800.0,39.4,39.4,39.37,39.39,6800.0
2009-11-25 12:50:00,39.39,39.4,39.37,39.38,5400.0,39.39,39.4,39.37,39.38,5400.0
2009-11-25 12:55:00,39.37,39.4,39.37,39.39,11700.0,39.37,39.4,39.37,39.39,11700.0
2009-11-25 13:00:00,39.39,39.44,39.39,39.39,22600.0,39.39,39.44,39.39,39.39,22600.0
2009-11-25 13:05:00,39.4,39.44,39.39,39.43,9900.0,39.4,39.44,39.39,39.43,9900.0
2009-11-25 13:10:00,39.43,39.44,39.41,39.43,10500.0,39.43,39.44,39.41,39.43,10500.0
2009-11-25 13:15:00,39.43,39.44,39.41,39.41,5800.0,39.43,39.44,39.41,39.41,5800.0
2009-11-25 13:20:00,39.41,39.45,39.39,39.45,3600.0,39.41,39.45,39.39,39.45,3600.0
2009-11-25 13:25:00,39.44,39.47,39.44,39.47,2100.0,39.44,39.47,39.44,39.47,2100.0
2009-11-25 13:30:00,39.48,39.48,39.45,39.46,4300.0,39.48,39.48,39.45,39.46,4300.0
2009-11-25 13:35:00,39.46,39.48,39.43,39.48,5600.0,39.46,39.48,39.43,39.48,5600.0
2009-11-25 13:40:00,39.47,39.49,39.47,39.49,1800.0,39.47,39.49,39.47,39.49,1800.0
2009-11-25 13:45:00,39.49,39.53,39.48,39.49,10400.0,39.49,39.53,39.48,39.49,10400.0
2009-11-25 13:50:00,39.5,39.55,39.5,39.54,12200.0,39.5,39.55,39.5,39.54,12200.0
2009-11-25 13:55:00,39.54,39.57,39.53,39.56,5700.0,39.54,39.57,39.53,39.56,5700.0
2009-11-25 14:00:00,39.56,39.56,39.53,39.54,4600.0,39.56,39.56,39.53,39.54,4600.0
2009-11-25 14:05:00,39.55,39.55,39.53,39.54,6700.0,39.55,39.55,39.53,39.54,6700.0
2009-11-25 14:10:00,39.54,39.58,39.53,39.58,7700.0,39.54,39.58,39.53,39.58,7700.0
2009-11-25 14:15:00,39.58,39.58,39.54,39.58,6500.0,39.58,39.58,39.54,39.58,6500.0
2009-11-25 14:20:00,39.57,39.6,39.57,39.58,9800.0,39.57,39.6,39.57,39.58,9800.0
2009-11-25 14:25:00,39.58,39.6,39.56,39.57,8000.0,39.58,39.6,39.56,39.57,8000.0
2009-11-25 14:30:00,39.58,39.61,39.58,39.6,12200.0,39.58,39.61,39.58,39.6,12200.0
2009-11-25 14:35:00,39.61,39.63,39.56,39.62,31500.0,39.61,39.63,39.56,39.62,31500.0
2009-11-25 14:40:00,39.61,39.65,39.6,39.65,22100.0,39.61,39.65,39.6,39.65,22100.0
2009-11-25 14:45:00,39.65,39.68,39.65,39.66,17900.0,39.65,39.68,39.65,39.66,17900.0
2009-11-25 14:50:00,39.66,39.66,39.64,39.64,3900.0,39.66,39.66,39.64,39.64,3900.0
2009-11-25 14:55:00,39.64,39.67,39.64,39.65,6000.0,39.64,39.67,39.64,39.65,6000.0
2009-11-25 15:00:00,39.66,39.67,39.64,39.67,7800.0,39.66,39.67,39.64,39.67,7800.0
2009-11-25 15:05:00,39.66,39.67,39.61,39.63,14700.0,39.66,39.67,39.61,39.63,14700.0
2009-11-25 15:10:00,39.62,39.64,39.61,39.62,13700.0,39.62,39.64,39.61,39.62,13700.0
2009-11-25 15:15:00,39.61,39.63,39.6,39.61,15200.0,39.61,39.63,39.6,39.61,15200.0
2009-11-25 15:20:00,39.6,39.61,39.56,39.56,8300.0,39.6,39.61,39.56,39.56,8300.0
2009-11-25 15:25:00,39.57,39.59,39.55,39.58,9100.0,39.57,39.59,39.55,39.58,9100.0
2009-11-25 15:30:00,39.57,39.57,39.5,39.5,17800.0,39.57,39.57,39.5,39.5,17800.0
2009-11-25 15:35:00,39.5,39.51,39.46,39.46,25800.0,39.5,39.51,39.46,39.46,25800.0
2009-11-25 15:40:00,39.46,39.47,39.46,39.47,25600.0,39.46,39.47,39.46,39.47,25600.0
2009-11-25 15:45:00,39.46,39.47,39.39,39.42,34200.0,39.46,39.47,39.39,39.42,34200.0
2009-11-25 15:50:00,39.42,39.42,39.39,39.41,22800.0,39.42,39.42,39.39,39.41,22800.0
2009-11-25 15:55:00,39.42,39.42,39.38,39.38,49200.0,39.42,39.42,39.38,39.38,49200.0
2009-11-27 09:30:00,38.53,38.89,38.42,38.49,27100.0,38.53,38.89,38.42,38.49,27100.0
2009-11-27 09:35:00,38.5,38.62,38.49,38.5,11400.0,38.5,38.62,38.49,38.5,11400.0
2009-11-27 09:40:00,38.51,38.62,38.49,38.53,15300.0,38.51,38.62,38.49,38.53,15300.0
2009-11-27 09:45:00,38.49,38.6,38.49,38.59,20200.0,38.49,38.6,38.49,38.59,20200.0
2009-11-27 09:50:00,38.59,38.73,38.56,38.69,21800.0,38.59,38.73,38.56,38.69,21800.0
2009-11-27 09:55:00,38.65,38.73,38.63,38.73,11900.0,38.65,38.73,38.63,38.73,11900.0
2009-11-27 10:00:00,38.71,38.95,38.69,38.87,13500.0,38.71,38.95,38.69,38.87,13500.0
2009-11-27 10:05:00,38.89,38.93,38.86,38.92,9500.0,38.89,38.93,38.86,38.92,9500.0
2009-11-27 10:10:00,38.92,39.08,38.92,39.03,12300.0,38.92,39.08,38.92,39.03,12300.0
2009-11-27 10:15:00,39.03,39.07,39.03,39.06,10400.0,39.03,39.07,39.03,39.06,10400.0
2009-11-27 10:20:00,39.08,39.15,39.06,39.12,9500.0,39.08,39.15,39.06,39.12,9500.0
2009-11-27 10:25:00,39.14,39.19,39.12,39.13,6400.0,39.14,39.19,39.12,39.13,6400.0
2009-11-27 10:30:00,39.13,39.14,39.09,39.11,11200.0,39.13,39.14,39.09,39.11,11200.0
2009-11-27 10:35:00,39.11,39.28,39.11,39.23,9300.0,39.11,39.28,39.11,39.23,9300.0
2009-11-27 10:40:00,39.22,39.31,39.22,39.29,5100.0,39.22,39.31,39.22,39.29,5100.0
2009-11-27 10:45:00,39.28,39.28,39.22,39.23,5300.0,39.28,39.28,39.22,39.23,5300.0
2009-11-27 10:50:00,39.23,39.24,39.19,39.19,23300.0,39.23,39.24,39.19,39.19,23300.0
2009-11-27 10:55:00,39.18,39.21,39.16,39.2,8400.0,39.18,39.21,39.16,39.2,8400.0
2009-11-27 11:00:00,39.2,39.21,39.18,39.2,21800.0,39.2,39.21,39.18,39.2,21800.0
2009-11-27 11:05:00,39.2,39.37,39.19,39.36,17400.0,39.2,39.37,39.19,39.36,17400.0
2009-11-27 11:10:00,39.35,39.36,39.3,39.3,6800.0,39.35,39.36,39.3,39.3,6800.0
2009-11-27 11:15:00,39.3,39.3,39.24,39.26,13500.0,39.3,39.3,39.24,39.26,13500.0
2009-11-27 11:20:00,39.24,39.24,39.19,39.22,8900.0,39.24,39.24,39.19,39.22,8900.0
2009-11-27 11:25:00,39.22,39.25,39.21,39.25,7800.0,39.22,39.25,39.21,39.25,7800.0
2009-11-27 11:30:00,39.25,39.25,39.24,39.24,8100.0,39.25,39.25,39.24,39.24,8100.0
2009-11-27 11:35:00,39.25,39.25,39.23,39.24,8000.0,39.25,39.25,39.23,39.24,8000.0
2009-11-27 11:40:00,39.25,39.25,39.25,39.25,6700.0,39.25,39.25,39.25,39.25,6700.0
2009-11-27 11:45:00,39.25,39.25,39.24,39.24,3800.0,39.25,39.25,39.24,39.24,3800.0
2009-11-27 11:50:00,39.25,39.26,39.25,39.26,7100.0,39.25,39.26,39.25,39.26,7100.0
2009-11-27 11:55:00,39.26,39.32,39.26,39.32,4500.0,39.26,39.32,39.26,39.32,4500.0
2009-11-27 12:00:00,39.3,39.32,39.27,39.27,4600.0,39.3,39.32,39.27,39.27,4600.0
2009-11-27 12:05:00,39.28,39.28,39.26,39.27,8100.0,39.28,39.28,39.26,39.27,8100.0
2009-11-27 12:10:00,39.28,39.32,39.28,39.32,5900.0,39.28,39.32,39.28,39.32,5900.0
2009-11-27 12:15:00,39.33,39.36,39.28,39.28,7100.0,39.33,39.36,39.28,39.28,7100.0
2009-11-27 12:20:00,39.28,39.3,39.26,39.26,5400.0,39.28,39.3,39.26,39.26,5400.0
2009-11-27 12:25:00,39.28,39.28,39.24,39.26,7300.0,39.28,39.28,39.24,39.26,7300.0
2009-11-27 12:30:00,39.26,39.36,39.25,39.33,10200.0,39.26,39.36,39.25,39.33,10200.0
2009-11-27 12:35:00,39.31,39.33,39.25,39.26,6000.0,39.31,39.33,39.25,39.26,6000.0
2009-11-27 12:40:00,39.26,39.29,39.22,39.29,13500.0,39.26,39.29,39.22,39.29,13500.0
2009-11-27 12:45:00,39.29,39.38,39.29,39.36,12300.0,39.29,39.38,39.29,39.36,12300.0
2009-11-27 12:50:00,39.36,39.38,39.17,39.17,21300.0,39.36,39.38,39.17,39.17,21300.0
2009-11-27 12:55:00,39.18,39.19,39.0,39.0,44700.0,39.18,39.19,39.0,39.0,44700.0
2009-11-27 13:00:00,39.0,39.0,39.0,39.0,21000.0,39.0,39.0,39.0,39.0,21000.0
2009-11-27 13:05:00,39.0,39.0,39.0,39.0,0.0,39.0,39.0,39.0,39.0,0.0
2009-11-27 13:10:00,39.05,39.05,39.0,39.0,6400.0,39.05,39.05,39.0,39.0,6400.0
2009-11-27 13:15:00,38.99,38.99,38.99,38.99,1800.0,38.99,38.99,38.99,38.99,1800.0
2009-11-27 13:20:00,39.0,39.0,39.0,39.0,700.0,39.0,39.0,39.0,39.0,700.0
2009-11-27 13:25:00,39.0,39.0,39.0,39.0,0.0,39.0,39.0,39.0,39.0,0.0
2009-11-27 13:30:00,39.38,39.38,39.38,39.38,100.0,39.38,39.38,39.38,39.38,100.0
2009-11-27 13:35:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 13:40:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 13:45:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 13:50:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 13:55:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:00:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:05:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:10:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:15:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:20:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:25:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:30:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:35:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:40:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:45:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:50:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:55:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:00:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:05:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:10:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:15:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:20:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:25:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:30:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:35:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:40:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:45:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:50:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:55:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-30 09:30:00,39.0,39.12,38.53,38.59,36500.0,39.0,39.12,38.53,38.59,36500.0
2009-11-30 09:35:00,38.58,38.8,38.5,38.8,15300.0,38.58,38.8,38.5,38.8,15300.0
2009-11-30 09:40:00,38.82,38.98,38.64,38.89,23600.0,38.82,38.98,38.64,38.89,23600.0
2009-11-30 09:45:00,38.84,38.91,38.75,38.87,9300.0,38.84,38.91,38.75,38.87,9300.0
2009-11-30 09:50:00,38.88,38.91,38.72,38.91,18900.0,38.88,38.91,38.72,38.91,18900.0
2009-11-30 09:55:00,38.94,38.96,38.85,38.85,11100.0,38.94,38.96,38.85,38.85,11100.0
2009-11-30 10:00:00,38.88,38.91,38.84,38.85,14100.0,38.88,38.91,38.84,38.85,14100.0
2009-11-30 10:05:00,38.86,39.0,38.82,38.9,12000.0,38.86,39.0,38.82,38.9,12000.0
2009-11-30 10:10:00,38.89,38.95,38.89,38.93,3800.0,38.89,38.95,38.89,38.93,3800.0
2009-11-30 10:15:00,38.89,38.95,38.85,38.87,10200.0,38.89,38.95,38.85,38.87,10200.0
2009-11-30 10:20:00,38.86,38.87,38.74,38.75,10800.0,38.86,38.87,38.74,38.75,10800.0
2009-11-30 10:25:00,38.76,38.77,38.7,38.76,10000.0,38.76,38.77,38.7,38.76,10000.0
2009-11-30 10:30:00,38.79,38.88,38.79,38.84,6200.0,38.79,38.88,38.79,38.84,6200.0
2009-11-30 10:35:00,38.85,38.87,38.71,38.71,14500.0,38.85,38.87,38.71,38.71,14500.0
2009-11-30 10:40:00,38.71,38.75,38.67,38.69,16200.0,38.71,38.75,38.67,38.69,16200.0
2009-11-30 10:45:00,38.7,38.7,38.63,38.64,11600.0,38.7,38.7,38.63,38.64,11600.0
2009-11-30 10:50:00,38.64,38.66,38.63,38.66,11100.0,38.64,38.66,38.63,38.66,11100.0
2009-11-30 10:55:00,38.65,38.66,38.64,38.66,16900.0,38.65,38.66,38.64,38.66,16900.0
2009-11-30 11:00:00,38.65,38.65,38.5,38.56,18600.0,38.65,38.65,38.5,38.56,18600.0
2009-11-30 11:05:00,38.57,38.61,38.55,38.6,6200.0,38.57,38.61,38.55,38.6,6200.0
2009-11-30 11:10:00,38.61,38.63,38.59,38.61,10300.0,38.61,38.63,38.59,38.61,10300.0
2009-11-30 11:15:00,38.62,38.63,38.61,38.61,6400.0,38.62,38.63,38.61,38.61,6400.0
2009-11-30 11:20:00,38.61,38.62,38.51,38.56,43400.0,38.61,38.62,38.51,38.56,43400.0
2009-11-30 11:25:00,38.56,38.57,38.5,38.5,12300.0,38.56,38.57,38.5,38.5,12300.0
2009-11-30 11:30:00,38.5,38.51,38.45,38.49,17300.0,38.5,38.51,38.45,38.49,17300.0
2009-11-30 11:35:00,38.47,38.51,38.42,38.51,8500.0,38.47,38.51,38.42,38.51,8500.0
2009-11-30 11:40:00,38.51,38.55,38.49,38.55,5400.0,38.51,38.55,38.49,38.55,5400.0
2009-11-30 11:45:00,38.54,38.58,38.48,38.48,6800.0,38.54,38.58,38.48,38.48,6800.0
2009-11-30 11:50:00,38.48,38.52,38.47,38.52,5500.0,38.48,38.52,38.47,38.52,5500.0
2009-11-30 11:55:00,38.51,38.52,38.44,38.45,7000.0,38.51,38.52,38.44,38.45,7000.0
2009-11-30 12:00:00,38.44,38.52,38.43,38.52,5900.0,38.44,38.52,38.43,38.52,5900.0
2009-11-30 12:05:00,38.52,38.52,38.45,38.47,9200.0,38.52,38.52,38.45,38.47,9200.0
2009-11-30 12:10:00,38.48,38.52,38.47,38.52,2700.0,38.48,38.52,38.47,38.52,2700.0
2009-11-30 12:15:00,38.53,38.6,38.53,38.58,11400.0,38.53,38.6,38.53,38.58,11400.0
2009-11-30 12:20:00,38.59,38.59,38.51,38.52,4900.0,38.59,38.59,38.51,38.52,4900.0
2009-11-30 12:25:00,38.52,38.52,38.51,38.51,2200.0,38.52,38.52,38.51,38.51,2200.0
2009-11-30 12:30:00,38.51,38.51,38.42,38.43,7200.0,38.51,38.51,38.42,38.43,7200.0
2009-11-30 12:35:00,38.43,38.47,38.42,38.46,5600.0,38.43,38.47,38.42,38.46,5600.0
2009-11-30 12:40:00,38.47,38.49,38.46,38.48,7500.0,38.47,38.49,38.46,38.48,7500.0
2009-11-30 12:45:00,38.48,38.49,38.44,38.47,5600.0,38.48,38.49,38.44,38.47,5600.0
2009-11-30 12:50:00,38.48,38.53,38.47,38.52,3200.0,38.48,38.53,38.47,38.52,3200.0
2009-11-30 12:55:00,38.52,38.54,38.51,38.51,5100.0,38.52,38.54,38.51,38.51,5100.0
2009-11-30 13:00:00,38.51,38.54,38.45,38.45,9100.0,38.51,38.54,38.45,38.45,9100.0
2009-11-30 13:05:00,38.46,38.49,38.43,38.45,8700.0,38.46,38.49,38.43,38.45,8700.0
2009-11-30 13:10:00,38.44,38.46,38.44,38.44,11800.0,38.44,38.46,38.44,38.44,11800.0
2009-11-30 13:15:00,38.45,38.47,38.44,38.47,7700.0,38.45,38.47,38.44,38.47,7700.0
2009-11-30 13:20:00,38.47,38.52,38.47,38.49,9700.0,38.47,38.52,38.47,38.49,9700.0
2009-11-30 13:25:00,38.5,38.53,38.44,38.47,10700.0,38.5,38.53,38.44,38.47,10700.0
2009-11-30 13:30:00,38.48,38.54,38.48,38.51,7900.0,38.48,38.54,38.48,38.51,7900.0
2009-11-30 13:35:00,38.51,38.57,38.49,38.56,12900.0,38.51,38.57,38.49,38.56,12900.0
2009-11-30 13:40:00,38.54,38.55,38.49,38.53,6300.0,38.54,38.55,38.49,38.53,6300.0
2009-11-30 13:45:00,38.53,38.57,38.51,38.55,10100.0,38.53,38.57,38.51,38.55,10100.0
2009-11-30 13:50:00,38.54,38.64,38.54,38.59,7800.0,38.54,38.64,38.54,38.59,7800.0
2009-11-30 13:55:00,38.6,38.62,38.59,38.6,10500.0,38.6,38.62,38.59,38.6,10500.0
2009-11-30 14:00:00,38.58,38.58,38.52,38.58,7200.0,38.58,38.58,38.52,38.58,7200.0
2009-11-30 14:05:00,38.56,38.56,38.51,38.55,7600.0,38.56,38.56,38.51,38.55,7600.0
2009-11-30 14:10:00,38.55,38.55,38.51,38.54,6200.0,38.55,38.55,38.51,38.54,6200.0
2009-11-30 14:15:00,38.54,38.56,38.52,38.55,3900.0,38.54,38.56,38.52,38.55,3900.0
2009-11-30 14:20:00,38.55,38.59,38.55,38.59,5800.0,38.55,38.59,38.55,38.59,5800.0
2009-11-30 14:25:00,38.59,38.6,38.54,38.55,10100.0,38.59,38.6,38.54,38.55,10100.0
2009-11-30 14:30:00,38.55,38.55,38.54,38.55,7300.0,38.55,38.55,38.54,38.55,7300.0
2009-11-30 14:35:00,38.54,38.55,38.5,38.5,4900.0,38.54,38.55,38.5,38.5,4900.0
2009-11-30 14:40:00,38.5,38.51,38.45,38.48,14700.0,38.5,38.51,38.45,38.48,14700.0
2009-11-30 14:45:00,38.49,38.49,38.45,38.49,12700.0,38.49,38.49,38.45,38.49,12700.0
2009-11-30 14:50:00,38.49,38.49,38.45,38.48,14300.0,38.49,38.49,38.45,38.48,14300.0
2009-11-30 14:55:00,38.49,38.52,38.45,38.46,10400.0,38.49,38.52,38.45,38.46,10400.0
2009-11-30 15:00:00,38.46,38.52,38.45,38.45,14100.0,38.46,38.52,38.45,38.45,14100.0
2009-11-30 15:05:00,38.46,38.55,38.45,38.54,19400.0,38.46,38.55,38.45,38.54,19400.0
2009-11-30 15:10:00,38.53,38.57,38.5,38.56,39300.0,38.53,38.57,38.5,38.56,39300.0
2009-11-30 15:15:00,38.57,38.66,38.57,38.64,22500.0,38.57,38.66,38.57,38.64,22500.0
2009-11-30 15:20:00,38.64,38.68,38.59,38.6,32500.0,38.64,38.68,38.59,38.6,32500.0
2009-11-30 15:25:00,38.61,38.69,38.6,38.67,16500.0,38.61,38.69,38.6,38.67,16500.0
2009-11-30 15:30:00,38.68,38.74,38.67,38.67,16200.0,38.68,38.74,38.67,38.67,16200.0
2009-11-30 15:35:00,38.67,38.67,38.61,38.66,43600.0,38.67,38.67,38.61,38.66,43600.0
2009-11-30 15:40:00,38.65,38.69,38.62,38.65,33600.0,38.65,38.69,38.62,38.65,33600.0
2009-11-30 15:45:00,38.65,38.68,38.58,38.67,38100.0,38.65,38.68,38.58,38.67,38100.0
2009-11-30 15:50:00,38.67,38.75,38.65,38.75,107600.0,38.67,38.75,38.65,38.75,107600.0
2009-11-30 15:55:00,38.74,38.82,38.71,38.81,118800.0,38.74,38.82,38.71,38.81,118800.0
2009-12-01 09:30:00,39.42,39.49,38.99,39.17,36900.0,39.42,39.49,38.99,39.17,36900.0
2009-12-01 09:35:00,39.22,39.23,39.06,39.23,12200.0,39.22,39.23,39.06,39.23,12200.0
2009-12-01 09:40:00,39.26,39.49,39.23,39.46,24100.0,39.26,39.49,39.23,39.46,24100.0
2009-12-01 09:45:00,39.48,39.62,39.45,39.51,40700.0,39.48,39.62,39.45,39.51,40700.0
2009-12-01 09:50:00,39.54,39.72,39.54,39.69,17200.0,39.54,39.72,39.54,39.69,17200.0
2009-12-01 09:55:00,39.71,39.72,39.53,39.54,10500.0,39.71,39.72,39.53,39.54,10500.0
2009-12-01 10:00:00,39.57,39.7,39.47,39.64,24600.0,39.57,39.7,39.47,39.64,24600.0
2009-12-01 10:05:00,39.64,39.67,39.59,39.61,19500.0,39.64,39.67,39.59,39.61,19500.0
2009-12-01 10:10:00,39.61,39.71,39.57,39.71,21100.0,39.61,39.71,39.57,39.71,21100.0
2009-12-01 10:15:00,39.72,39.72,39.62,39.68,7600.0,39.72,39.72,39.62,39.68,7600.0
2009-12-01 10:20:00,39.71,39.71,39.6,39.64,18000.0,39.71,39.71,39.6,39.64,18000.0
2009-12-01 10:25:00,39.64,39.64,39.59,39.64,26800.0,39.64,39.64,39.59,39.64,26800.0
2009-12-01 10:30:00,39.63,39.64,39.6,39.6,13900.0,39.63,39.64,39.6,39.6,13900.0
2009-12-01 10:35:00,39.61,39.62,39.56,39.58,7800.0,39.61,39.62,39.56,39.58,7800.0
2009-12-01 10:40:00,39.58,39.58,39.51,39.51,10300.0,39.58,39.58,39.51,39.51,10300.0
2009-12-01 10:45:00,39.51,39.63,39.51,39.63,8800.0,39.51,39.63,39.51,39.63,8800.0
2009-12-01 10:50:00,39.63,39.65,39.58,39.63,8100.0,39.63,39.65,39.58,39.63,8100.0
2009-12-01 10:55:00,39.65,39.76,39.61,39.76,11600.0,39.65,39.76,39.61,39.76,11600.0
2009-12-01 11:00:00,39.76,39.86,39.76,39.83,14700.0,39.76,39.86,39.76,39.83,14700.0
2009-12-01 11:05:00,39.83,39.86,39.82,39.86,9000.0,39.83,39.86,39.82,39.86,9000.0
2009-12-01 11:10:00,39.85,39.88,39.85,39.88,9700.0,39.85,39.88,39.85,39.88,9700.0
2009-12-01 11:15:00,39.86,39.87,39.82,39.83,16800.0,39.86,39.87,39.82,39.83,16800.0
2009-12-01 11:20:00,39.85,39.85,39.82,39.82,13000.0,39.85,39.85,39.82,39.82,13000.0
2009-12-01 11:25:00,39.82,39.88,39.82,39.86,6400.0,39.82,39.88,39.82,39.86,6400.0
2009-12-01 11:30:00,39.86,39.88,39.85,39.87,11700.0,39.86,39.88,39.85,39.87,11700.0
2009-12-01 11:35:00,39.88,39.88,39.85,39.85,8700.0,39.88,39.88,39.85,39.85,8700.0
2009-12-01 11:40:00,39.85,39.88,39.85,39.87,7300.0,39.85,39.88,39.85,39.87,7300.0
2009-12-01 11:45:00,39.88,39.88,39.87,39.88,14400.0,39.88,39.88,39.87,39.88,14400.0
2009-12-01 11:50:00,39.88,39.94,39.86,39.91,31100.0,39.88,39.94,39.86,39.91,31100.0
2009-12-01 11:55:00,39.93,39.94,39.9,39.93,2800.0,39.93,39.94,39.9,39.93,2800.0
2009-12-01 12:00:00,39.95,39.96,39.9,39.95,4800.0,39.95,39.96,39.9,39.95,4800.0
2009-12-01 12:05:00,39.99,40.0,39.97,39.99,7400.0,39.99,40.0,39.97,39.99,7400.0
2009-12-01 12:10:00,39.98,40.0,39.97,39.98,7600.0,39.98,40.0,39.97,39.98,7600.0
2009-12-01 12:15:00,39.99,40.0,39.96,40.0,8300.0,39.99,40.0,39.96,40.0,8300.0
2009-12-01 12:20:00,40.0,40.05,39.97,40.01,12500.0,40.0,40.05,39.97,40.01,12500.0
2009-12-01 12:25:00,40.01,40.02,39.95,39.96,14100.0,40.01,40.02,39.95,39.96,14100.0
2009-12-01 12:30:00,39.96,39.97,39.9,39.9,30900.0,39.96,39.97,39.9,39.9,30900.0
2009-12-01 12:35:00,39.9,39.95,39.9,39.92,16900.0,39.9,39.95,39.9,39.92,16900.0
2009-12-01 12:40:00,39.92,39.96,39.92,39.95,3900.0,39.92,39.96,39.92,39.95,3900.0
2009-12-01 12:45:00,39.95,39.97,39.93,39.97,6000.0,39.95,39.97,39.93,39.97,6000.0
2009-12-01 12:50:00,39.97,40.0,39.96,40.0,9900.0,39.97,40.0,39.96,40.0,9900.0
2009-12-01 12:55:00,40.0,40.04,39.99,40.03,23100.0,40.0,40.04,39.99,40.03,23100.0
2009-12-01 13:00:00,40.04,40.08,40.04,40.08,20700.0,40.04,40.08,40.04,40.08,20700.0
2009-12-01 13:05:00,40.09,40.12,40.05,40.06,10400.0,40.09,40.12,40.05,40.06,10400.0
2009-12-01 13:10:00,40.06,40.12,40.06,40.12,5500.0,40.06,40.12,40.06,40.12,5500.0
2009-12-01 13:15:00,40.12,40.14,40.1,40.14,8100.0,40.12,40.14,40.1,40.14,8100.0
2009-12-01 13:20:00,40.13,40.2,40.12,40.16,13400.0,40.13,40.2,40.12,40.16,13400.0
2009-12-01 13:25:00,40.17,40.18,40.16,40.17,22400.0,40.17,40.18,40.16,40.17,22400.0
2009-12-01 13:30:00,40.18,40.2,40.17,40.18,18100.0,40.18,40.2,40.17,40.18,18100.0
2009-12-01 13:35:00,40.2,40.2,40.17,40.17,5400.0,40.2,40.2,40.17,40.17,5400.0
2009-12-01 13:40:00,40.18,40.18,40.14,40.14,8700.0,40.18,40.18,40.14,40.14,8700.0
2009-12-01 13:45:00,40.14,40.16,40.14,40.16,6000.0,40.14,40.16,40.14,40.16,6000.0
2009-12-01 13:50:00,40.15,40.18,40.15,40.17,9800.0,40.15,40.18,40.15,40.17,9800.0
2009-12-01 13:55:00,40.16,40.17,40.15,40.15,3700.0,40.16,40.17,40.15,40.15,3700.0
2009-12-01 14:00:00,40.15,40.16,40.13,40.14,9200.0,40.15,40.16,40.13,40.14,9200.0
2009-12-01 14:05:00,40.13,40.15,40.1,40.1,7600.0,40.13,40.15,40.1,40.1,7600.0
2009-12-01 14:10:00,40.09,40.12,40.09,40.12,8500.0,40.09,40.12,40.09,40.12,8500.0
2009-12-01 14:15:00,40.11,40.14,40.11,40.13,2400.0,40.11,40.14,40.11,40.13,2400.0
2009-12-01 14:20:00,40.13,40.18,40.11,40.15,14200.0,40.13,40.18,40.11,40.15,14200.0
2009-12-01 14:25:00,40.14,40.19,40.14,40.18,10300.0,40.14,40.19,40.14,40.18,10300.0
2009-12-01 14:30:00,40.2,40.2,40.13,40.16,48200.0,40.2,40.2,40.13,40.16,48200.0
2009-12-01 14:35:00,40.16,40.19,40.13,40.15,20800.0,40.16,40.19,40.13,40.15,20800.0
2009-12-01 14:40:00,40.15,40.17,40.12,40.15,62600.0,40.15,40.17,40.12,40.15,62600.0
2009-12-01 14:45:00,40.15,40.16,40.09,40.12,83700.0,40.15,40.16,40.09,40.12,83700.0
2009-12-01 14:50:00,40.12,40.16,40.04,40.04,137200.0,40.12,40.16,40.04,40.04,137200.0
2009-12-01 14:55:00,40.04,40.08,40.0,40.02,56600.0,40.04,40.08,40.0,40.02,56600.0
2009-12-01 15:00:00,40.02,40.02,39.95,39.95,32300.0,40.02,40.02,39.95,39.95,32300.0
2009-12-01 15:05:00,39.94,39.99,39.91,39.95,23100.0,39.94,39.99,39.91,39.95,23100.0
2009-12-01 15:10:00,39.95,39.97,39.92,39.92,18500.0,39.95,39.97,39.92,39.92,18500.0
2009-12-01 15:15:00,39.92,39.98,39.89,39.95,27300.0,39.92,39.98,39.89,39.95,27300.0
2009-12-01 15:20:00,39.96,39.98,39.93,39.95,24800.0,39.96,39.98,39.93,39.95,24800.0
2009-12-01 15:25:00,39.94,39.97,39.91,39.95,45900.0,39.94,39.97,39.91,39.95,45900.0
2009-12-01 15:30:00,39.95,39.98,39.83,39.85,29400.0,39.95,39.98,39.83,39.85,29400.0
2009-12-01 15:35:00,39.87,39.88,39.8,39.82,29500.0,39.87,39.88,39.8,39.82,29500.0
2009-12-01 15:40:00,39.81,39.85,39.8,39.84,37700.0,39.81,39.85,39.8,39.84,37700.0
2009-12-01 15:45:00,39.84,39.88,39.82,39.84,44000.0,39.84,39.88,39.82,39.84,44000.0
2009-12-01 15:50:00,39.84,39.87,39.76,39.79,52600.0,39.84,39.87,39.76,39.79,52600.0
2009-12-01 15:55:00,39.79,39.87,39.77,39.86,70800.0,39.79,39.87,39.77,39.86,70800.0
2009-12-02 09:30:00,39.72,39.94,39.68,39.83,40400.0,39.72,39.94,39.68,39.83,40400.0
2009-12-02 09:35:00,39.85,40.05,39.83,39.97,28100.0,39.85,40.05,39.83,39.97,28100.0
2009-12-02 09:40:00,39.98,39.99,39.72,39.76,13500.0,39.98,39.99,39.72,39.76,13500.0
2009-12-02 09:45:00,39.78,39.9,39.78,39.9,5300.0,39.78,39.9,39.78,39.9,5300.0
2009-12-02 09:50:00,39.9,39.9,39.87,39.9,23700.0,39.9,39.9,39.87,39.9,23700.0
2009-12-02 09:55:00,39.9,39.9,39.76,39.76,7600.0,39.9,39.9,39.76,39.76,7600.0
2009-12-02 10:00:00,39.74,39.77,39.69,39.74,42400.0,39.74,39.77,39.69,39.74,42400.0
2009-12-02 10:05:00,39.76,39.8,39.68,39.8,51000.0,39.76,39.8,39.68,39.8,51000.0
2009-12-02 10:10:00,39.8,39.85,39.79,39.83,19500.0,39.8,39.85,39.79,39.83,19500.0
2009-12-02 10:15:00,39.84,39.9,39.83,39.87,10900.0,39.84,39.9,39.83,39.87,10900.0
2009-12-02 10:20:00,39.87,39.91,39.81,39.91,26300.0,39.87,39.91,39.81,39.91,26300.0
2009-12-02 10:25:00,39.9,39.91,39.84,39.87,14300.0,39.9,39.91,39.84,39.87,14300.0
2009-12-02 10:30:00,39.87,39.9,39.76,39.76,17500.0,39.87,39.9,39.76,39.76,17500.0
2009-12-02 10:35:00,39.75,39.75,39.7,39.72,7900.0,39.75,39.75,39.7,39.72,7900.0
2009-12-02 10:40:00,39.69,39.74,39.64,39.74,8600.0,39.69,39.74,39.64,39.74,8600.0
2009-12-02 10:45:00,39.77,39.82,39.69,39.69,5500.0,39.77,39.82,39.69,39.69,5500.0
2009-12-02 10:50:00,39.71,39.79,39.71,39.79,7900.0,39.71,39.79,39.71,39.79,7900.0
2009-12-02 10:55:00,39.81,39.86,39.77,39.86,5800.0,39.81,39.86,39.77,39.86,5800.0
2009-12-02 11:00:00,39.85,39.87,39.73,39.75,9900.0,39.85,39.87,39.73,39.75,9900.0
2009-12-02 11:05:00,39.73,39.76,39.7,39.76,8600.0,39.73,39.76,39.7,39.76,8600.0
2009-12-02 11:10:00,39.76,39.76,39.69,39.69,10000.0,39.76,39.76,39.69,39.69,10000.0
2009-12-02 11:15:00,39.68,39.73,39.68,39.69,7700.0,39.68,39.73,39.68,39.69,7700.0
2009-12-02 11:20:00,39.69,39.71,39.63,39.66,7600.0,39.69,39.71,39.63,39.66,7600.0
2009-12-02 11:25:00,39.67,39.68,39.65,39.65,6900.0,39.67,39.68,39.65,39.65,6900.0
2009-12-02 11:30:00,39.66,39.66,39.6,39.6,11300.0,39.66,39.66,39.6,39.6,11300.0
2009-12-02 11:35:00,39.61,39.62,39.6,39.61,7000.0,39.61,39.62,39.6,39.61,7000.0
2009-12-02 11:40:00,39.62,39.62,39.56,39.6,42700.0,39.62,39.62,39.56,39.6,42700.0
2009-12-02 11:45:00,39.6,39.6,39.59,39.6,13000.0,39.6,39.6,39.59,39.6,13000.0
2009-12-02 11:50:00,39.62,39.7,39.62,39.66,8400.0,39.62,39.7,39.62,39.66,8400.0
2009-12-02 11:55:00,39.67,39.7,39.66,39.7,10000.0,39.67,39.7,39.66,39.7,10000.0
2009-12-02 12:00:00,39.7,39.74,39.65,39.65,8700.0,39.7,39.74,39.65,39.65,8700.0
2009-12-02 12:05:00,39.65,39.66,39.63,39.66,3400.0,39.65,39.66,39.63,39.66,3400.0
2009-12-02 12:10:00,39.66,39.66,39.61,39.61,11600.0,39.66,39.66,39.61,39.61,11600.0
2009-12-02 12:15:00,39.61,39.63,39.43,39.49,34800.0,39.61,39.63,39.43,39.49,34800.0
2009-12-02 12:20:00,39.48,39.48,39.34,39.34,25100.0,39.48,39.48,39.34,39.34,25100.0
2009-12-02 12:25:00,39.4,39.48,39.4,39.48,6100.0,39.4,39.48,39.4,39.48,6100.0
2009-12-02 12:30:00,39.49,39.5,39.47,39.49,4000.0,39.49,39.5,39.47,39.49,4000.0
2009-12-02 12:35:00,39.51,39.53,39.5,39.52,5900.0,39.51,39.53,39.5,39.52,5900.0
2009-12-02 12:40:00,39.51,39.53,39.5,39.53,12100.0,39.51,39.53,39.5,39.53,12100.0
2009-12-02 12:45:00,39.53,39.54,39.51,39.54,5200.0,39.53,39.54,39.51,39.54,5200.0
2009-12-02 12:50:00,39.56,39.6,39.56,39.6,3600.0,39.56,39.6,39.56,39.6,3600.0
2009-12-02 12:55:00,39.59,39.6,39.59,39.6,1800.0,39.59,39.6,39.59,39.6,1800.0
2009-12-02 13:00:00,39.6,39.6,39.55,39.59,11300.0,39.6,39.6,39.55,39.59,11300.0
2009-12-02 13:05:00,39.6,39.62,39.59,39.62,4500.0,39.6,39.62,39.59,39.62,4500.0
2009-12-02 13:10:00,39.62,39.67,39.61,39.67,10700.0,39.62,39.67,39.61,39.67,10700.0
2009-12-02 13:15:00,39.67,39.7,39.66,39.7,6100.0,39.67,39.7,39.66,39.7,6100.0
2009-12-02 13:20:00,39.69,39.71,39.69,39.7,5000.0,39.69,39.71,39.69,39.7,5000.0
2009-12-02 13:25:00,39.7,39.71,39.69,39.7,6200.0,39.7,39.71,39.69,39.7,6200.0
2009-12-02 13:30:00,39.71,39.71,39.67,39.69,18400.0,39.71,39.71,39.67,39.69,18400.0
2009-12-02 13:35:00,39.7,39.71,39.69,39.7,6400.0,39.7,39.71,39.69,39.7,6400.0
2009-12-02 13:40:00,39.71,39.72,39.7,39.7,7100.0,39.71,39.72,39.7,39.7,7100.0
2009-12-02 13:45:00,39.7,39.75,39.69,39.75,17400.0,39.7,39.75,39.69,39.75,17400.0
2009-12-02 13:50:00,39.75,39.78,39.7,39.73,12700.0,39.75,39.78,39.7,39.73,12700.0
2009-12-02 13:55:00,39.72,39.73,39.72,39.73,9700.0,39.72,39.73,39.72,39.73,9700.0
2009-12-02 14:00:00,39.73,39.74,39.66,39.72,24700.0,39.73,39.74,39.66,39.72,24700.0
2009-12-02 14:05:00,39.73,39.79,39.7,39.72,12500.0,39.73,39.79,39.7,39.72,12500.0
2009-12-02 14:10:00,39.71,39.71,39.65,39.69,14400.0,39.71,39.71,39.65,39.69,14400.0
2009-12-02 14:15:00,39.71,39.71,39.5,39.56,24700.0,39.71,39.71,39.5,39.56,24700.0
2009-12-02 14:20:00,39.57,39.6,39.44,39.5,21300.0,39.57,39.6,39.44,39.5,21300.0
2009-12-02 14:25:00,39.5,39.55,39.5,39.51,9800.0,39.5,39.55,39.5,39.51,9800.0
2009-12-02 14:30:00,39.5,39.51,39.46,39.51,11300.0,39.5,39.51,39.46,39.51,11300.0
2009-12-02 14:35:00,39.53,39.61,39.53,39.6,15200.0,39.53,39.61,39.53,39.6,15200.0
2009-12-02 14:40:00,39.61,39.61,39.59,39.59,14900.0,39.61,39.61,39.59,39.59,14900.0
2009-12-02 14:45:00,39.6,39.65,39.6,39.65,10200.0,39.6,39.65,39.6,39.65,10200.0
2009-12-02 14:50:00,39.64,39.65,39.61,39.62,17800.0,39.64,39.65,39.61,39.62,17800.0
2009-12-02 14:55:00,39.63,39.67,39.61,39.64,12900.0,39.63,39.67,39.61,39.64,12900.0
2009-12-02 15:00:00,39.65,39.65,39.64,39.65,3900.0,39.65,39.65,39.64,39.65,3900.0
2009-12-02 15:05:00,39.65,39.68,39.64,39.66,13800.0,39.65,39.68,39.64,39.66,13800.0
2009-12-02 15:10:00,39.67,39.67,39.66,39.67,11300.0,39.67,39.67,39.66,39.67,11300.0
2009-12-02 15:15:00,39.66,39.66,39.53,39.57,59700.0,39.66,39.66,39.53,39.57,59700.0
2009-12-02 15:20:00,39.57,39.6,39.5,39.56,45100.0,39.57,39.6,39.5,39.56,45100.0
2009-12-02 15:25:00,39.55,39.63,39.55,39.62,11600.0,39.55,39.63,39.55,39.62,11600.0
2009-12-02 15:30:00,39.61,39.62,39.55,39.57,15400.0,39.61,39.62,39.55,39.57,15400.0
2009-12-02 15:35:00,39.56,39.58,39.55,39.55,25700.0,39.56,39.58,39.55,39.55,25700.0
2009-12-02 15:40:00,39.55,39.58,39.53,39.55,35600.0,39.55,39.58,39.53,39.55,35600.0
2009-12-02 15:45:00,39.55,39.59,39.54,39.59,33200.0,39.55,39.59,39.54,39.59,33200.0
2009-12-02 15:50:00,39.59,39.63,39.53,39.53,37500.0,39.59,39.63,39.53,39.53,37500.0
2009-12-02 15:55:00,39.53,39.54,39.49,39.49,59100.0,39.53,39.54,39.49,39.49,59100.0
2009-12-03 09:30:00,39.98,40.14,39.7,39.98,389500.0,39.98,40.14,39.7,39.98,389500.0
2009-12-03 09:35:00,39.98,40.0,39.82,39.86,316900.0,39.98,40.0,39.82,39.86,316900.0
2009-12-03 09:40:00,39.89,40.17,39.85,40.01,202800.0,39.89,40.17,39.85,40.01,202800.0
2009-12-03 09:45:00,40.02,40.04,39.78,39.87,202000.0,40.02,40.04,39.78,39.87,202000.0
2009-12-03 09:50:00,39.88,40.1,39.84,39.86,154400.0,39.88,40.1,39.84,39.86,154400.0
2009-12-03 09:55:00,39.87,39.91,39.81,39.85,94600.0,39.87,39.91,39.81,39.85,94600.0
2009-12-03 10:00:00,39.85,39.86,39.75,39.75,175700.0,39.85,39.86,39.75,39.75,175700.0
2009-12-03 10:05:00,39.75,39.75,39.4,39.42,329800.0,39.75,39.75,39.4,39.42,329800.0
2009-12-03 10:10:00,39.43,39.46,38.97,39.1,317900.0,39.43,39.46,38.97,39.1,317900.0
2009-12-03 10:15:00,39.09,39.19,39.02,39.09,82900.0,39.09,39.19,39.02,39.09,82900.0
2009-12-03 10:20:00,39.09,39.23,39.09,39.17,91300.0,39.09,39.23,39.09,39.17,91300.0
2009-12-03 10:25:00,39.17,39.2,39.0,39.13,110400.0,39.17,39.2,39.0,39.13,110400.0
2009-12-03 10:30:00,39.15,39.18,39.05,39.18,53800.0,39.15,39.18,39.05,39.18,53800.0
2009-12-03 10:35:00,39.18,39.37,39.17,39.34,46200.0,39.18,39.37,39.17,39.34,46200.0
2009-12-03 10:40:00,39.34,39.38,39.2,39.34,36600.0,39.34,39.38,39.2,39.34,36600.0
2009-12-03 10:45:00,39.34,39.55,39.34,39.55,71400.0,39.34,39.55,39.34,39.55,71400.0
2009-12-03 10:50:00,39.56,39.64,39.47,39.5,66100.0,39.56,39.64,39.47,39.5,66100.0
2009-12-03 10:55:00,39.51,39.55,39.47,39.5,81000.0,39.51,39.55,39.47,39.5,81000.0
2009-12-03 11:00:00,39.5,39.51,39.41,39.43,34500.0,39.5,39.51,39.41,39.43,34500.0
2009-12-03 11:05:00,39.44,39.45,39.35,39.44,50700.0,39.44,39.45,39.35,39.44,50700.0
2009-12-03 11:10:00,39.44,39.7,39.44,39.7,37400.0,39.44,39.7,39.44,39.7,37400.0
2009-12-03 11:15:00,39.71,39.73,39.6,39.63,26800.0,39.71,39.73,39.6,39.63,26800.0
2009-12-03 11:20:00,39.64,39.72,39.64,39.72,21300.0,39.64,39.72,39.64,39.72,21300.0
2009-12-03 11:25:00,39.72,39.78,39.71,39.77,27300.0,39.72,39.78,39.71,39.77,27300.0
2009-12-03 11:30:00,39.77,39.83,39.74,39.82,46000.0,39.77,39.83,39.74,39.82,46000.0
2009-12-03 11:35:00,39.82,39.85,39.79,39.85,55200.0,39.82,39.85,39.79,39.85,55200.0
2009-12-03 11:40:00,39.85,39.87,39.85,39.87,23300.0,39.85,39.87,39.85,39.87,23300.0
2009-12-03 11:45:00,39.86,39.9,39.59,39.63,158200.0,39.86,39.9,39.59,39.63,158200.0
2009-12-03 11:50:00,39.62,39.75,39.6,39.73,55400.0,39.62,39.75,39.6,39.73,55400.0
2009-12-03 11:55:00,39.73,39.78,39.72,39.76,22000.0,39.73,39.78,39.72,39.76,22000.0
2009-12-03 12:00:00,39.76,39.76,39.68,39.68,16700.0,39.76,39.76,39.68,39.68,16700.0
2009-12-03 12:05:00,39.67,39.7,39.67,39.69,24300.0,39.67,39.7,39.67,39.69,24300.0
2009-12-03 12:10:00,39.69,39.73,39.68,39.69,27900.0,39.69,39.73,39.68,39.69,27900.0
2009-12-03 12:15:00,39.68,39.71,39.66,39.69,23600.0,39.68,39.71,39.66,39.69,23600.0
2009-12-03 12:20:00,39.71,39.74,39.67,39.67,36600.0,39.71,39.74,39.67,39.67,36600.0
2009-12-03 12:25:00,39.67,39.68,39.61,39.62,19400.0,39.67,39.68,39.61,39.62,19400.0
2009-12-03 12:30:00,39.62,39.63,39.53,39.54,58500.0,39.62,39.63,39.53,39.54,58500.0
2009-12-03 12:35:00,39.53,39.65,39.53,39.61,33000.0,39.53,39.65,39.53,39.61,33000.0
2009-12-03 12:40:00,39.6,39.65,39.6,39.65,18400.0,39.6,39.65,39.6,39.65,18400.0
2009-12-03 12:45:00,39.65,39.73,39.64,39.71,19800.0,39.65,39.73,39.64,39.71,19800.0
2009-12-03 12:50:00,39.72,39.77,39.72,39.77,16400.0,39.72,39.77,39.72,39.77,16400.0
2009-12-03 12:55:00,39.77,39.8,39.76,39.78,23000.0,39.77,39.8,39.76,39.78,23000.0
2009-12-03 13:00:00,39.77,39.79,39.77,39.79,24100.0,39.77,39.79,39.77,39.79,24100.0
2009-12-03 13:05:00,39.78,39.8,39.75,39.77,19600.0,39.78,39.8,39.75,39.77,19600.0
2009-12-03 13:10:00,39.77,39.78,39.76,39.77,39900.0,39.77,39.78,39.76,39.77,39900.0
2009-12-03 13:15:00,39.77,39.77,39.76,39.77,18700.0,39.77,39.77,39.76,39.77,18700.0
2009-12-03 13:20:00,39.77,39.85,39.74,39.85,59200.0,39.77,39.85,39.74,39.85,59200.0
2009-12-03 13:25:00,39.84,39.85,39.79,39.83,31500.0,39.84,39.85,39.79,39.83,31500.0
2009-12-03 13:30:00,39.83,39.88,39.83,39.87,17400.0,39.83,39.88,39.83,39.87,17400.0
2009-12-03 13:35:00,39.87,39.95,39.87,39.94,30300.0,39.87,39.95,39.87,39.94,30300.0
2009-12-03 13:40:00,39.94,40.0,39.94,40.0,49200.0,39.94,40.0,39.94,40.0,49200.0
2009-12-03 13:45:00,40.0,40.0,39.99,40.0,13900.0,40.0,40.0,39.99,40.0,13900.0
2009-12-03 13:50:00,40.0,40.03,39.99,40.03,44000.0,40.0,40.03,39.99,40.03,44000.0
2009-12-03 13:55:00,40.03,40.14,40.03,40.13,42800.0,40.03,40.14,40.03,40.13,42800.0
2009-12-03 14:00:00,40.13,40.18,40.13,40.15,42000.0,40.13,40.18,40.13,40.15,42000.0
2009-12-03 14:05:00,40.15,40.18,40.14,40.18,31800.0,40.15,40.18,40.14,40.18,31800.0
2009-12-03 14:10:00,40.18,40.25,40.14,40.25,35600.0,40.18,40.25,40.14,40.25,35600.0
2009-12-03 14:15:00,40.25,40.26,40.18,40.21,56200.0,40.25,40.26,40.18,40.21,56200.0
2009-12-03 14:20:00,40.21,40.26,40.19,40.24,44200.0,40.21,40.26,40.19,40.24,44200.0
2009-12-03 14:25:00,40.24,40.28,40.24,40.25,55400.0,40.24,40.28,40.24,40.25,55400.0
2009-12-03 14:30:00,40.25,40.29,40.25,40.27,15900.0,40.25,40.29,40.25,40.27,15900.0
2009-12-03 14:35:00,40.27,40.3,40.26,40.3,20800.0,40.27,40.3,40.26,40.3,20800.0
2009-12-03 14:40:00,40.29,40.36,40.29,40.36,32400.0,40.29,40.36,40.29,40.36,32400.0
2009-12-03 14:45:00,40.36,40.37,40.32,40.37,28500.0,40.36,40.37,40.32,40.37,28500.0
2009-12-03 14:50:00,40.37,40.39,40.33,40.35,63400.0,40.37,40.39,40.33,40.35,63400.0
2009-12-03 14:55:00,40.35,40.35,40.23,40.25,58400.0,40.35,40.35,40.23,40.25,58400.0
2009-12-03 15:00:00,40.25,40.26,40.23,40.24,58700.0,40.25,40.26,40.23,40.24,58700.0
2009-12-03 15:05:00,40.23,40.25,40.09,40.11,132300.0,40.23,40.25,40.09,40.11,132300.0
2009-12-03 15:10:00,40.1,40.11,40.0,40.04,61300.0,40.1,40.11,40.0,40.04,61300.0
2009-12-03 15:15:00,40.03,40.08,40.0,40.08,69800.0,40.03,40.08,40.0,40.08,69800.0
2009-12-03 15:20:00,40.07,40.11,40.06,40.1,45700.0,40.07,40.11,40.06,40.1,45700.0
2009-12-03 15:25:00,40.11,40.15,40.09,40.12,108300.0,40.11,40.15,40.09,40.12,108300.0
2009-12-03 15:30:00,40.13,40.17,40.07,40.07,83700.0,40.13,40.17,40.07,40.07,83700.0
2009-12-03 15:35:00,40.07,40.13,40.06,40.06,62800.0,40.07,40.13,40.06,40.06,62800.0
2009-12-03 15:40:00,40.07,40.07,39.96,39.99,89700.0,40.07,40.07,39.96,39.99,89700.0
2009-12-03 15:45:00,40.0,40.01,39.82,39.87,147300.0,40.0,40.01,39.82,39.87,147300.0
2009-12-03 15:50:00,39.87,40.07,39.87,40.05,318700.0,39.87,40.07,39.87,40.05,318700.0
2009-12-03 15:55:00,40.05,40.18,39.94,40.17,481400.0,40.05,40.18,39.94,40.17,481400.0
2009-12-04 09:30:00,40.23,40.44,40.11,40.11,48800.0,40.23,40.44,40.11,40.11,48800.0
2009-12-04 09:35:00,40.08,40.15,39.95,40.05,58700.0,40.08,40.15,39.95,40.05,58700.0
2009-12-04 09:40:00,40.05,40.19,40.03,40.05,59900.0,40.05,40.19,40.03,40.05,59900.0
2009-12-04 09:45:00,40.06,40.15,40.03,40.12,24000.0,40.06,40.15,40.03,40.12,24000.0
2009-12-04 09:50:00,40.12,40.15,40.03,40.04,27800.0,40.12,40.15,40.03,40.04,27800.0
2009-12-04 09:55:00,40.03,40.04,39.85,39.86,58200.0,40.03,40.04,39.85,39.86,58200.0
2009-12-04 10:00:00,39.87,39.96,39.81,39.81,81900.0,39.87,39.96,39.81,39.81,81900.0
2009-12-04 10:05:00,39.82,40.04,39.78,39.93,63500.0,39.82,40.04,39.78,39.93,63500.0
2009-12-04 10:10:00,39.95,39.95,39.87,39.88,27800.0,39.95,39.95,39.87,39.88,27800.0
2009-12-04 10:15:00,39.89,39.93,39.86,39.9,31000.0,39.89,39.93,39.86,39.9,31000.0
2009-12-04 10:20:00,39.89,39.94,39.88,39.88,20800.0,39.89,39.94,39.88,39.88,20800.0
2009-12-04 10:25:00,39.9,40.01,39.89,39.97,37500.0,39.9,40.01,39.89,39.97,37500.0
2009-12-04 10:30:00,39.98,39.99,39.85,39.93,36600.0,39.98,39.99,39.85,39.93,36600.0
2009-12-04 10:35:00,39.93,40.03,39.91,40.03,40100.0,39.93,40.03,39.91,40.03,40100.0
2009-12-04 10:40:00,40.03,40.03,39.97,40.0,23700.0,40.03,40.03,39.97,40.0,23700.0
2009-12-04 10:45:00,40.0,40.05,39.99,40.0,19600.0,40.0,40.05,39.99,40.0,19600.0
2009-12-04 10:50:00,40.0,40.02,39.97,40.0,23900.0,40.0,40.02,39.97,40.0,23900.0
2009-12-04 10:55:00,40.0,40.0,39.96,39.98,20000.0,40.0,40.0,39.96,39.98,20000.0
2009-12-04 11:00:00,39.98,39.98,39.84,39.9,31000.0,39.98,39.98,39.84,39.9,31000.0
2009-12-04 11:05:00,39.9,39.97,39.87,39.97,27600.0,39.9,39.97,39.87,39.97,27600.0
2009-12-04 11:10:00,39.97,39.97,39.93,39.94,17100.0,39.97,39.97,39.93,39.94,17100.0
2009-12-04 11:15:00,39.93,39.94,39.9,39.9,14700.0,39.93,39.94,39.9,39.9,14700.0
2009-12-04 11:20:00,39.9,39.93,39.9,39.93,14700.0,39.9,39.93,39.9,39.93,14700.0
2009-12-04 11:25:00,39.92,39.94,39.84,39.84,8900.0,39.92,39.94,39.84,39.84,8900.0
2009-12-04 11:30:00,39.83,39.87,39.78,39.83,45300.0,39.83,39.87,39.78,39.83,45300.0
2009-12-04 11:35:00,39.83,39.86,39.76,39.86,34800.0,39.83,39.86,39.76,39.86,34800.0
2009-12-04 11:40:00,39.85,39.9,39.71,39.73,36000.0,39.85,39.9,39.71,39.73,36000.0
2009-12-04 11:45:00,39.73,39.73,39.45,39.63,65500.0,39.73,39.73,39.45,39.63,65500.0
2009-12-04 11:50:00,39.61,39.61,39.4,39.46,29300.0,39.61,39.61,39.4,39.46,29300.0
2009-12-04 11:55:00,39.46,39.47,39.38,39.38,15700.0,39.46,39.47,39.38,39.38,15700.0
2009-12-04 12:00:00,39.38,39.4,39.34,39.35,12300.0,39.38,39.4,39.34,39.35,12300.0
2009-12-04 12:05:00,39.36,39.38,39.31,39.33,32300.0,39.36,39.38,39.31,39.33,32300.0
2009-12-04 12:10:00,39.33,39.37,39.31,39.32,17900.0,39.33,39.37,39.31,39.32,17900.0
2009-12-04 12:15:00,39.32,39.37,39.31,39.33,20800.0,39.32,39.37,39.31,39.33,20800.0
2009-12-04 12:20:00,39.33,39.36,39.26,39.32,23800.0,39.33,39.36,39.26,39.32,23800.0
2009-12-04 12:25:00,39.31,39.33,39.28,39.29,19900.0,39.31,39.33,39.28,39.29,19900.0
2009-12-04 12:30:00,39.29,39.32,39.26,39.27,17200.0,39.29,39.32,39.26,39.27,17200.0
2009-12-04 12:35:00,39.28,39.31,39.28,39.29,13100.0,39.28,39.31,39.28,39.29,13100.0
2009-12-04 12:40:00,39.29,39.31,39.26,39.27,14000.0,39.29,39.31,39.26,39.27,14000.0
2009-12-04 12:45:00,39.28,39.32,39.25,39.28,32000.0,39.28,39.32,39.25,39.28,32000.0
2009-12-04 12:50:00,39.29,39.41,39.27,39.4,31000.0,39.29,39.41,39.27,39.4,31000.0
2009-12-04 12:55:00,39.4,39.48,39.4,39.48,14000.0,39.4,39.48,39.4,39.48,14000.0
2009-12-04 13:00:00,39.48,39.5,39.43,39.5,9700.0,39.48,39.5,39.43,39.5,9700.0
2009-12-04 13:05:00,39.49,39.5,39.42,39.43,11800.0,39.49,39.5,39.42,39.43,11800.0
2009-12-04 13:10:00,39.43,39.47,39.41,39.43,14900.0,39.43,39.47,39.41,39.43,14900.0
2009-12-04 13:15:00,39.44,39.53,39.44,39.47,15900.0,39.44,39.53,39.44,39.47,15900.0
2009-12-04 13:20:00,39.47,39.49,39.43,39.43,22000.0,39.47,39.49,39.43,39.43,22000.0
2009-12-04 13:25:00,39.43,39.45,39.39,39.39,15500.0,39.43,39.45,39.39,39.39,15500.0
2009-12-04 13:30:00,39.39,39.46,39.37,39.43,18600.0,39.39,39.46,39.37,39.43,18600.0
2009-12-04 13:35:00,39.43,39.47,39.4,39.42,9500.0,39.43,39.47,39.4,39.42,9500.0
2009-12-04 13:40:00,39.42,39.48,39.42,39.47,6400.0,39.42,39.48,39.42,39.47,6400.0
2009-12-04 13:45:00,39.47,39.5,39.43,39.44,11300.0,39.47,39.5,39.43,39.44,11300.0
2009-12-04 13:50:00,39.43,39.48,39.35,39.36,18400.0,39.43,39.48,39.35,39.36,18400.0
2009-12-04 13:55:00,39.37,39.4,39.32,39.32,11400.0,39.37,39.4,39.32,39.32,11400.0
2009-12-04 14:00:00,39.31,39.33,39.28,39.32,15600.0,39.31,39.33,39.28,39.32,15600.0
2009-12-04 14:05:00,39.34,39.4,39.21,39.21,37200.0,39.34,39.4,39.21,39.21,37200.0
2009-12-04 14:10:00,39.2,39.3,39.16,39.3,20200.0,39.2,39.3,39.16,39.3,20200.0
2009-12-04 14:15:00,39.3,39.31,39.23,39.25,15300.0,39.3,39.31,39.23,39.25,15300.0
2009-12-04 14:20:00,39.25,39.3,39.24,39.26,18800.0,39.25,39.3,39.24,39.26,18800.0
2009-12-04 14:25:00,39.24,39.32,39.24,39.3,22300.0,39.24,39.32,39.24,39.3,22300.0
2009-12-04 14:30:00,39.3,39.43,39.3,39.42,36700.0,39.3,39.43,39.3,39.42,36700.0
2009-12-04 14:35:00,39.41,39.49,39.4,39.49,16200.0,39.41,39.49,39.4,39.49,16200.0
2009-12-04 14:40:00,39.48,39.49,39.4,39.41,9000.0,39.48,39.49,39.4,39.41,9000.0
2009-12-04 14:45:00,39.41,39.45,39.4,39.4,8900.0,39.41,39.45,39.4,39.4,8900.0
2009-12-04 14:50:00,39.39,39.45,39.38,39.45,15300.0,39.39,39.45,39.38,39.45,15300.0
2009-12-04 14:55:00,39.46,39.55,39.46,39.51,15400.0,39.46,39.55,39.46,39.51,15400.0
2009-12-04 15:00:00,39.51,39.6,39.48,39.57,41900.0,39.51,39.6,39.48,39.57,41900.0
2009-12-04 15:05:00,39.57,39.61,39.56,39.6,28800.0,39.57,39.61,39.56,39.6,28800.0
2009-12-04 15:10:00,39.61,39.7,39.6,39.68,46500.0,39.61,39.7,39.6,39.68,46500.0
2009-12-04 15:15:00,39.69,39.71,39.66,39.66,23000.0,39.69,39.71,39.66,39.66,23000.0
2009-12-04 15:20:00,39.66,39.74,39.64,39.72,45300.0,39.66,39.74,39.64,39.72,45300.0
2009-12-04 15:25:00,39.72,39.8,39.71,39.73,32700.0,39.72,39.8,39.71,39.73,32700.0
2009-12-04 15:30:00,39.73,39.77,39.68,39.7,21300.0,39.73,39.77,39.68,39.7,21300.0
2009-12-04 15:35:00,39.7,39.71,39.61,39.64,47800.0,39.7,39.71,39.61,39.64,47800.0
2009-12-04 15:40:00,39.63,39.63,39.51,39.59,33500.0,39.63,39.63,39.51,39.59,33500.0
2009-12-04 15:45:00,39.61,39.71,39.61,39.65,35000.0,39.61,39.71,39.61,39.65,35000.0
2009-12-04 15:50:00,39.65,39.71,39.59,39.62,73000.0,39.65,39.71,39.59,39.62,73000.0
2009-12-04 15:55:00,39.64,39.72,39.62,39.62,77700.0,39.64,39.72,39.62,39.62,77700.0
2009-12-07 09:30:00,39.94,39.94,39.5,39.5,24000.0,39.94,39.94,39.5,39.5,24000.0
2009-12-07 09:35:00,39.54,39.63,39.51,39.53,12300.0,39.54,39.63,39.51,39.53,12300.0
2009-12-07 09:40:00,39.53,39.68,39.46,39.68,37300.0,39.53,39.68,39.46,39.68,37300.0
2009-12-07 09:45:00,39.67,39.74,39.61,39.7,9200.0,39.67,39.74,39.61,39.7,9200.0
2009-12-07 09:50:00,39.7,39.71,39.61,39.67,7500.0,39.7,39.71,39.61,39.67,7500.0
2009-12-07 09:55:00,39.68,39.79,39.68,39.78,7300.0,39.68,39.79,39.68,39.78,7300.0
2009-12-07 10:00:00,39.8,39.8,39.61,39.62,8500.0,39.8,39.8,39.61,39.62,8500.0
2009-12-07 10:05:00,39.63,39.66,39.58,39.61,9700.0,39.63,39.66,39.58,39.61,9700.0
2009-12-07 10:10:00,39.6,39.61,39.54,39.59,7700.0,39.6,39.61,39.54,39.59,7700.0
2009-12-07 10:15:00,39.59,39.59,39.49,39.51,7900.0,39.59,39.59,39.49,39.51,7900.0
2009-12-07 10:20:00,39.51,39.52,39.48,39.5,10700.0,39.51,39.52,39.48,39.5,10700.0
2009-12-07 10:25:00,39.49,39.57,39.49,39.57,12600.0,39.49,39.57,39.49,39.57,12600.0
2009-12-07 10:30:00,39.58,39.66,39.58,39.61,27500.0,39.58,39.66,39.58,39.61,27500.0
2009-12-07 10:35:00,39.62,39.62,39.48,39.48,11000.0,39.62,39.62,39.48,39.48,11000.0
2009-12-07 10:40:00,39.46,39.51,39.45,39.47,9400.0,39.46,39.51,39.45,39.47,9400.0
2009-12-07 10:45:00,39.48,39.49,39.44,39.44,3700.0,39.48,39.49,39.44,39.44,3700.0
2009-12-07 10:50:00,39.43,39.44,39.38,39.4,12200.0,39.43,39.44,39.38,39.4,12200.0
2009-12-07 10:55:00,39.39,39.4,39.38,39.4,3300.0,39.39,39.4,39.38,39.4,3300.0
2009-12-07 11:00:00,39.39,39.39,39.34,39.34,5600.0,39.39,39.39,39.34,39.34,5600.0
2009-12-07 11:05:00,39.33,39.34,39.31,39.32,3300.0,39.33,39.34,39.31,39.32,3300.0
2009-12-07 11:10:00,39.31,39.32,39.31,39.31,5000.0,39.31,39.32,39.31,39.31,5000.0
2009-12-07 11:15:00,39.31,39.31,39.24,39.24,8800.0,39.31,39.31,39.24,39.24,8800.0
2009-12-07 11:20:00,39.22,39.24,39.2,39.22,14400.0,39.22,39.24,39.2,39.22,14400.0
2009-12-07 11:25:00,39.24,39.26,39.23,39.26,4900.0,39.24,39.26,39.23,39.26,4900.0
2009-12-07 11:30:00,39.26,39.27,39.25,39.27,4300.0,39.26,39.27,39.25,39.27,4300.0
2009-12-07 11:35:00,39.27,39.27,39.17,39.17,8300.0,39.27,39.27,39.17,39.17,8300.0
2009-12-07 11:40:00,39.16,39.2,39.16,39.2,9100.0,39.16,39.2,39.16,39.2,9100.0
2009-12-07 11:45:00,39.2,39.2,39.15,39.16,17300.0,39.2,39.2,39.15,39.16,17300.0
2009-12-07 11:50:00,39.15,39.19,39.15,39.18,4800.0,39.15,39.19,39.15,39.18,4800.0
2009-12-07 11:55:00,39.18,39.18,39.11,39.14,12400.0,39.18,39.18,39.11,39.14,12400.0
2009-12-07 12:00:00,39.15,39.18,39.15,39.16,5600.0,39.15,39.18,39.15,39.16,5600.0
2009-12-07 12:05:00,39.17,39.17,39.13,39.14,2900.0,39.17,39.17,39.13,39.14,2900.0
2009-12-07 12:10:00,39.15,39.15,39.13,39.15,4500.0,39.15,39.15,39.13,39.15,4500.0
2009-12-07 12:15:00,39.14,39.15,39.14,39.14,6100.0,39.14,39.15,39.14,39.14,6100.0
2009-12-07 12:20:00,39.15,39.15,39.12,39.12,8600.0,39.15,39.15,39.12,39.12,8600.0
2009-12-07 12:25:00,39.12,39.13,39.1,39.1,34300.0,39.12,39.13,39.1,39.1,34300.0
2009-12-07 12:30:00,39.1,39.11,39.08,39.11,12500.0,39.1,39.11,39.08,39.11,12500.0
2009-12-07 12:35:00,39.11,39.2,39.1,39.14,36100.0,39.11,39.2,39.1,39.14,36100.0
2009-12-07 12:40:00,39.14,39.19,39.13,39.16,23900.0,39.14,39.19,39.13,39.16,23900.0
2009-12-07 12:45:00,39.16,39.2,39.14,39.17,12900.0,39.16,39.2,39.14,39.17,12900.0
2009-12-07 12:50:00,39.17,39.27,39.17,39.26,17000.0,39.17,39.27,39.17,39.26,17000.0
2009-12-07 12:55:00,39.25,39.28,39.24,39.25,15200.0,39.25,39.28,39.24,39.25,15200.0
2009-12-07 13:00:00,39.25,39.28,39.25,39.27,12400.0,39.25,39.28,39.25,39.27,12400.0
2009-12-07 13:05:00,39.27,39.27,39.22,39.23,10300.0,39.27,39.27,39.22,39.23,10300.0
2009-12-07 13:10:00,39.23,39.26,39.21,39.26,15300.0,39.23,39.26,39.21,39.26,15300.0
2009-12-07 13:15:00,39.26,39.33,39.25,39.31,14400.0,39.26,39.33,39.25,39.31,14400.0
2009-12-07 13:20:00,39.32,39.34,39.29,39.31,11500.0,39.32,39.34,39.29,39.31,11500.0
2009-12-07 13:25:00,39.31,39.33,39.31,39.32,7300.0,39.31,39.33,39.31,39.32,7300.0
2009-12-07 13:30:00,39.33,39.34,39.28,39.32,18100.0,39.33,39.34,39.28,39.32,18100.0
2009-12-07 13:35:00,39.31,39.31,39.3,39.31,7900.0,39.31,39.31,39.3,39.31,7900.0
2009-12-07 13:40:00,39.31,39.32,39.29,39.3,4800.0,39.31,39.32,39.29,39.3,4800.0
2009-12-07 13:45:00,39.29,39.31,39.28,39.29,13800.0,39.29,39.31,39.28,39.29,13800.0
2009-12-07 13:50:00,39.3,39.3,39.26,39.26,15400.0,39.3,39.3,39.26,39.26,15400.0
2009-12-07 13:55:00,39.26,39.3,39.26,39.29,23600.0,39.26,39.3,39.26,39.29,23600.0
2009-12-07 14:00:00,39.28,39.29,39.25,39.27,15700.0,39.28,39.29,39.25,39.27,15700.0
2009-12-07 14:05:00,39.26,39.26,39.25,39.26,3100.0,39.26,39.26,39.25,39.26,3100.0
2009-12-07 14:10:00,39.25,39.26,39.23,39.23,5500.0,39.25,39.26,39.23,39.23,5500.0
2009-12-07 14:15:00,39.24,39.25,39.22,39.22,8900.0,39.24,39.25,39.22,39.22,8900.0
2009-12-07 14:20:00,39.21,39.23,39.21,39.21,9600.0,39.21,39.23,39.21,39.21,9600.0
2009-12-07 14:25:00,39.21,39.22,39.15,39.16,13200.0,39.21,39.22,39.15,39.16,13200.0
2009-12-07 14:30:00,39.15,39.15,39.05,39.08,26300.0,39.15,39.15,39.05,39.08,26300.0
2009-12-07 14:35:00,39.07,39.07,39.02,39.02,18200.0,39.07,39.07,39.02,39.02,18200.0
2009-12-07 14:40:00,39.02,39.03,38.98,38.98,29300.0,39.02,39.03,38.98,38.98,29300.0
2009-12-07 14:45:00,38.98,38.98,38.89,38.9,39900.0,38.98,38.98,38.89,38.9,39900.0
2009-12-07 14:50:00,38.9,38.93,38.9,38.92,16000.0,38.9,38.93,38.9,38.92,16000.0
2009-12-07 14:55:00,38.92,39.04,38.92,39.04,21100.0,38.92,39.04,38.92,39.04,21100.0
2009-12-07 15:00:00,39.04,39.06,38.98,39.03,16700.0,39.04,39.06,38.98,39.03,16700.0
2009-12-07 15:05:00,39.03,39.11,39.01,39.1,21500.0,39.03,39.11,39.01,39.1,21500.0
2009-12-07 15:10:00,39.11,39.12,39.07,39.11,19200.0,39.11,39.12,39.07,39.11,19200.0
2009-12-07 15:15:00,39.12,39.13,39.06,39.09,19900.0,39.12,39.13,39.06,39.09,19900.0
2009-12-07 15:20:00,39.09,39.1,39.01,39.03,16300.0,39.09,39.1,39.01,39.03,16300.0
2009-12-07 15:25:00,39.02,39.04,38.99,39.03,20800.0,39.02,39.04,38.99,39.03,20800.0
2009-12-07 15:30:00,39.04,39.12,39.03,39.11,25200.0,39.04,39.12,39.03,39.11,25200.0
2009-12-07 15:35:00,39.12,39.15,39.08,39.13,22700.0,39.12,39.15,39.08,39.13,22700.0
2009-12-07 15:40:00,39.12,39.19,39.12,39.18,23200.0,39.12,39.19,39.12,39.18,23200.0
2009-12-07 15:45:00,39.19,39.32,39.16,39.29,43200.0,39.19,39.32,39.16,39.29,43200.0
2009-12-07 15:50:00,39.29,39.32,39.17,39.19,64900.0,39.29,39.32,39.17,39.19,64900.0
2009-12-07 15:55:00,39.2,39.2,39.13,39.19,64400.0,39.2,39.2,39.13,39.19,64400.0
2009-12-08 09:30:00,39.03,39.16,38.9,39.05,47500.0,39.03,39.16,38.9,39.05,47500.0
2009-12-08 09:35:00,39.04,39.04,38.74,38.76,47400.0,39.04,39.04,38.74,38.76,47400.0
2009-12-08 09:40:00,38.75,38.89,38.67,38.83,67000.0,38.75,38.89,38.67,38.83,67000.0
2009-12-08 09:45:00,38.81,38.88,38.77,38.84,45200.0,38.81,38.88,38.77,38.84,45200.0
2009-12-08 09:50:00,38.86,38.88,38.8,38.85,15400.0,38.86,38.88,38.8,38.85,15400.0
2009-12-08 09:55:00,38.85,38.91,38.84,38.84,6900.0,38.85,38.91,38.84,38.84,6900.0
2009-12-08 10:00:00,38.87,38.96,38.87,38.95,19400.0,38.87,38.96,38.87,38.95,19400.0
2009-12-08 10:05:00,38.96,39.06,38.96,39.06,18900.0,38.96,39.06,38.96,39.06,18900.0
2009-12-08 10:10:00,39.08,39.15,39.0,39.06,23500.0,39.08,39.15,39.0,39.06,23500.0
2009-12-08 10:15:00,39.05,39.05,38.99,39.0,13300.0,39.05,39.05,38.99,39.0,13300.0
2009-12-08 10:20:00,39.01,39.08,38.93,38.96,11900.0,39.01,39.08,38.93,38.96,11900.0
2009-12-08 10:25:00,38.95,38.96,38.94,38.95,2400.0,38.95,38.96,38.94,38.95,2400.0
2009-12-08 10:30:00,38.96,39.08,38.96,39.06,12000.0,38.96,39.08,38.96,39.06,12000.0
2009-12-08 10:35:00,39.06,39.06,39.02,39.02,8400.0,39.06,39.06,39.02,39.02,8400.0
2009-12-08 10:40:00,39.01,39.06,39.01,39.05,10800.0,39.01,39.06,39.01,39.05,10800.0
2009-12-08 10:45:00,39.02,39.05,39.0,39.04,8300.0,39.02,39.05,39.0,39.04,8300.0
2009-12-08 10:50:00,39.03,39.06,39.0,39.01,11800.0,39.03,39.06,39.0,39.01,11800.0
2009-12-08 10:55:00,39.01,39.09,39.0,39.09,9200.0,39.01,39.09,39.0,39.09,9200.0
2009-12-08 11:00:00,39.1,39.14,39.06,39.1,10500.0,39.1,39.14,39.06,39.1,10500.0
2009-12-08 11:05:00,39.1,39.2,39.1,39.2,6900.0,39.1,39.2,39.1,39.2,6900.0
2009-12-08 11:10:00,39.17,39.3,39.13,39.25,24800.0,39.17,39.3,39.13,39.25,24800.0
2009-12-08 11:15:00,39.25,39.26,39.24,39.25,16400.0,39.25,39.26,39.24,39.25,16400.0
2009-12-08 11:20:00,39.25,39.28,39.25,39.26,47500.0,39.25,39.28,39.25,39.26,47500.0
2009-12-08 11:25:00,39.25,39.32,39.25,39.25,29400.0,39.25,39.32,39.25,39.25,29400.0
2009-12-08 11:30:00,39.25,39.26,39.19,39.23,27600.0,39.25,39.26,39.19,39.23,27600.0
2009-12-08 11:35:00,39.23,39.3,39.2,39.29,25800.0,39.23,39.3,39.2,39.29,25800.0
2009-12-08 11:40:00,39.29,39.47,39.29,39.44,24000.0,39.29,39.47,39.29,39.44,24000.0
2009-12-08 11:45:00,39.44,39.55,39.44,39.47,24700.0,39.44,39.55,39.44,39.47,24700.0
2009-12-08 11:50:00,39.48,39.64,39.48,39.64,13700.0,39.48,39.64,39.48,39.64,13700.0
2009-12-08 11:55:00,39.65,39.66,39.61,39.66,7600.0,39.65,39.66,39.61,39.66,7600.0
2009-12-08 12:00:00,39.67,39.77,39.67,39.76,13500.0,39.67,39.77,39.67,39.76,13500.0
2009-12-08 12:05:00,39.76,39.81,39.75,39.78,13400.0,39.76,39.81,39.75,39.78,13400.0
2009-12-08 12:10:00,39.79,39.8,39.69,39.7,9300.0,39.79,39.8,39.69,39.7,9300.0
2009-12-08 12:15:00,39.7,39.71,39.67,39.69,11500.0,39.7,39.71,39.67,39.69,11500.0
2009-12-08 12:20:00,39.69,39.7,39.59,39.6,30200.0,39.69,39.7,39.59,39.6,30200.0
2009-12-08 12:25:00,39.6,39.6,39.5,39.55,18700.0,39.6,39.6,39.5,39.55,18700.0
2009-12-08 12:30:00,39.56,39.6,39.54,39.56,5700.0,39.56,39.6,39.54,39.56,5700.0
2009-12-08 12:35:00,39.58,39.58,39.54,39.57,2900.0,39.58,39.58,39.54,39.57,2900.0
2009-12-08 12:40:00,39.59,39.72,39.57,39.72,23400.0,39.59,39.72,39.57,39.72,23400.0
2009-12-08 12:45:00,39.71,39.75,39.71,39.75,5600.0,39.71,39.75,39.71,39.75,5600.0
2009-12-08 12:50:00,39.75,39.75,39.66,39.66,12000.0,39.75,39.75,39.66,39.66,12000.0
2009-12-08 12:55:00,39.66,39.67,39.61,39.66,9300.0,39.66,39.67,39.61,39.66,9300.0
2009-12-08 13:00:00,39.65,39.65,39.57,39.57,8500.0,39.65,39.65,39.57,39.57,8500.0
2009-12-08 13:05:00,39.57,39.64,39.56,39.64,10000.0,39.57,39.64,39.56,39.64,10000.0
2009-12-08 13:10:00,39.65,39.65,39.58,39.62,8900.0,39.65,39.65,39.58,39.62,8900.0
2009-12-08 13:15:00,39.61,39.63,39.61,39.63,2600.0,39.61,39.63,39.61,39.63,2600.0
2009-12-08 13:20:00,39.65,39.66,39.62,39.63,4500.0,39.65,39.66,39.62,39.63,4500.0
2009-12-08 13:25:00,39.63,39.63,39.6,39.6,15700.0,39.63,39.63,39.6,39.6,15700.0
2009-12-08 13:30:00,39.6,39.61,39.58,39.58,11000.0,39.6,39.61,39.58,39.58,11000.0
2009-12-08 13:35:00,39.59,39.64,39.58,39.62,10600.0,39.59,39.64,39.58,39.62,10600.0
2009-12-08 13:40:00,39.61,39.71,39.61,39.67,9900.0,39.61,39.71,39.61,39.67,9900.0
2009-12-08 13:45:00,39.66,39.73,39.6,39.63,13500.0,39.66,39.73,39.6,39.63,13500.0
2009-12-08 13:50:00,39.63,39.64,39.61,39.62,8200.0,39.63,39.64,39.61,39.62,8200.0
2009-12-08 13:55:00,39.62,39.64,39.62,39.63,6400.0,39.62,39.64,39.62,39.63,6400.0
2009-12-08 14:00:00,39.62,39.64,39.62,39.62,11400.0,39.62,39.64,39.62,39.62,11400.0
2009-12-08 14:05:00,39.62,39.63,39.62,39.62,4600.0,39.62,39.63,39.62,39.62,4600.0
2009-12-08 14:10:00,39.62,39.65,39.62,39.65,6800.0,39.62,39.65,39.62,39.65,6800.0
2009-12-08 14:15:00,39.65,39.67,39.62,39.62,9400.0,39.65,39.67,39.62,39.62,9400.0
2009-12-08 14:20:00,39.62,39.63,39.61,39.62,8300.0,39.62,39.63,39.61,39.62,8300.0
2009-12-08 14:25:00,39.62,39.67,39.62,39.66,14000.0,39.62,39.67,39.62,39.66,14000.0
2009-12-08 14:30:00,39.65,39.66,39.62,39.65,11500.0,39.65,39.66,39.62,39.65,11500.0
2009-12-08 14:35:00,39.65,39.69,39.64,39.67,25000.0,39.65,39.69,39.64,39.67,25000.0
2009-12-08 14:40:00,39.68,39.68,39.64,39.65,12900.0,39.68,39.68,39.64,39.65,12900.0
2009-12-08 14:45:00,39.65,39.68,39.62,39.65,25100.0,39.65,39.68,39.62,39.65,25100.0
2009-12-08 14:50:00,39.65,39.65,39.62,39.63,38700.0,39.65,39.65,39.62,39.63,38700.0
2009-12-08 14:55:00,39.63,39.67,39.62,39.66,27900.0,39.63,39.67,39.62,39.66,27900.0
2009-12-08 15:00:00,39.66,39.69,39.64,39.67,17800.0,39.66,39.69,39.64,39.67,17800.0
2009-12-08 15:05:00,39.68,39.71,39.66,39.7,16500.0,39.68,39.71,39.66,39.7,16500.0
2009-12-08 15:10:00,39.71,39.75,39.68,39.71,24800.0,39.71,39.75,39.68,39.71,24800.0
2009-12-08 15:15:00,39.71,39.73,39.68,39.73,26700.0,39.71,39.73,39.68,39.73,26700.0
2009-12-08 15:20:00,39.72,39.79,39.72,39.77,45700.0,39.72,39.79,39.72,39.77,45700.0
2009-12-08 15:25:00,39.77,39.82,39.77,39.8,32200.0,39.77,39.82,39.77,39.8,32200.0
2009-12-08 15:30:00,39.8,39.82,39.79,39.8,48900.0,39.8,39.82,39.79,39.8,48900.0
2009-12-08 15:35:00,39.8,39.82,39.78,39.8,30300.0,39.8,39.82,39.78,39.8,30300.0
2009-12-08 15:40:00,39.8,39.85,39.8,39.82,31600.0,39.8,39.85,39.8,39.82,31600.0
2009-12-08 15:45:00,39.82,39.84,39.8,39.81,37200.0,39.82,39.84,39.8,39.81,37200.0
2009-12-08 15:50:00,39.82,39.84,39.81,39.82,88500.0,39.82,39.84,39.81,39.82,88500.0
2009-12-08 15:55:00,39.82,39.83,39.76,39.82,71900.0,39.82,39.83,39.76,39.82,71900.0
2009-12-09 09:30:00,39.64,39.64,39.34,39.39,27600.0,39.64,39.64,39.34,39.39,27600.0
2009-12-09 09:35:00,39.39,39.42,39.3,39.34,31800.0,39.39,39.42,39.3,39.34,31800.0
2009-12-09 09:40:00,39.31,39.32,39.13,39.17,51700.0,39.31,39.32,39.13,39.17,51700.0
2009-12-09 09:45:00,39.16,39.27,39.13,39.25,34200.0,39.16,39.27,39.13,39.25,34200.0
2009-12-09 09:50:00,39.25,39.32,39.22,39.31,29700.0,39.25,39.32,39.22,39.31,29700.0
2009-12-09 09:55:00,39.31,39.4,39.31,39.35,34800.0,39.31,39.4,39.31,39.35,34800.0
2009-12-09 10:00:00,39.35,39.37,39.33,39.34,18500.0,39.35,39.37,39.33,39.34,18500.0
2009-12-09 10:05:00,39.34,39.38,39.32,39.35,22200.0,39.34,39.38,39.32,39.35,22200.0
2009-12-09 10:10:00,39.35,39.37,39.33,39.34,22800.0,39.35,39.37,39.33,39.34,22800.0
2009-12-09 10:15:00,39.36,39.42,39.33,39.39,13100.0,39.36,39.42,39.33,39.39,13100.0
2009-12-09 10:20:00,39.4,39.4,39.33,39.33,11400.0,39.4,39.4,39.33,39.33,11400.0
2009-12-09 10:25:00,39.35,39.48,39.35,39.43,6600.0,39.35,39.48,39.35,39.43,6600.0
2009-12-09 10:30:00,39.43,39.55,39.3,39.49,54700.0,39.43,39.55,39.3,39.49,54700.0
2009-12-09 10:35:00,39.5,39.57,39.5,39.53,14200.0,39.5,39.57,39.5,39.53,14200.0
2009-12-09 10:40:00,39.54,39.88,39.52,39.87,61400.0,39.54,39.88,39.52,39.87,61400.0
2009-12-09 10:45:00,39.87,40.0,39.82,39.86,24300.0,39.87,40.0,39.82,39.86,24300.0
2009-12-09 10:50:00,39.86,39.92,39.75,39.76,28800.0,39.86,39.92,39.75,39.76,28800.0
2009-12-09 10:55:00,39.75,39.76,39.64,39.69,12800.0,39.75,39.76,39.64,39.69,12800.0
2009-12-09 11:00:00,39.69,39.74,39.65,39.69,16500.0,39.69,39.74,39.65,39.69,16500.0
2009-12-09 11:05:00,39.69,39.75,39.66,39.66,15700.0,39.69,39.75,39.66,39.66,15700.0
2009-12-09 11:10:00,39.67,39.67,39.59,39.62,10200.0,39.67,39.67,39.59,39.62,10200.0
2009-12-09 11:15:00,39.63,39.63,39.57,39.58,8400.0,39.63,39.63,39.57,39.58,8400.0
2009-12-09 11:20:00,39.59,39.69,39.58,39.65,15600.0,39.59,39.69,39.58,39.65,15600.0
2009-12-09 11:25:00,39.65,39.72,39.65,39.71,8400.0,39.65,39.72,39.65,39.71,8400.0
2009-12-09 11:30:00,39.7,39.7,39.68,39.7,3500.0,39.7,39.7,39.68,39.7,3500.0
2009-12-09 11:35:00,39.7,39.7,39.61,39.69,7800.0,39.7,39.7,39.61,39.69,7800.0
2009-12-09 11:40:00,39.69,39.78,39.67,39.72,15000.0,39.69,39.78,39.67,39.72,15000.0
2009-12-09 11:45:00,39.74,39.77,39.72,39.75,14500.0,39.74,39.77,39.72,39.75,14500.0
2009-12-09 11:50:00,39.75,39.75,39.71,39.74,12400.0,39.75,39.75,39.71,39.74,12400.0
2009-12-09 11:55:00,39.74,39.75,39.67,39.72,16500.0,39.74,39.75,39.67,39.72,16500.0
2009-12-09 12:00:00,39.72,39.77,39.72,39.74,14000.0,39.72,39.77,39.72,39.74,14000.0
2009-12-09 12:05:00,39.74,39.8,39.74,39.79,16900.0,39.74,39.8,39.74,39.79,16900.0
2009-12-09 12:10:00,39.78,39.83,39.76,39.82,12000.0,39.78,39.83,39.76,39.82,12000.0
2009-12-09 12:15:00,39.82,39.83,39.71,39.75,24700.0,39.82,39.83,39.71,39.75,24700.0
2009-12-09 12:20:00,39.74,39.74,39.64,39.66,14100.0,39.74,39.74,39.64,39.66,14100.0
2009-12-09 12:25:00,39.66,39.68,39.63,39.63,4200.0,39.66,39.68,39.63,39.63,4200.0
2009-12-09 12:30:00,39.63,39.64,39.63,39.63,2500.0,39.63,39.64,39.63,39.63,2500.0
2009-12-09 12:35:00,39.63,39.63,39.6,39.6,2400.0,39.63,39.63,39.6,39.6,2400.0
2009-12-09 12:40:00,39.61,39.64,39.61,39.64,5300.0,39.61,39.64,39.61,39.64,5300.0
2009-12-09 12:45:00,39.64,39.69,39.61,39.65,9700.0,39.64,39.69,39.61,39.65,9700.0
2009-12-09 12:50:00,39.65,39.65,39.62,39.63,5900.0,39.65,39.65,39.62,39.63,5900.0
2009-12-09 12:55:00,39.63,39.67,39.63,39.67,1100.0,39.63,39.67,39.63,39.67,1100.0
2009-12-09 13:00:00,39.66,39.7,39.61,39.7,21800.0,39.66,39.7,39.61,39.7,21800.0
2009-12-09 13:05:00,39.69,39.78,39.68,39.75,26800.0,39.69,39.78,39.68,39.75,26800.0
2009-12-09 13:10:00,39.74,39.78,39.72,39.78,9600.0,39.74,39.78,39.72,39.78,9600.0
2009-12-09 13:15:00,39.79,39.83,39.79,39.81,5900.0,39.79,39.83,39.79,39.81,5900.0
2009-12-09 13:20:00,39.81,39.83,39.8,39.82,10700.0,39.81,39.83,39.8,39.82,10700.0
2009-12-09 13:25:00,39.82,39.86,39.81,39.82,20100.0,39.82,39.86,39.81,39.82,20100.0
2009-12-09 13:30:00,39.82,39.87,39.82,39.83,10900.0,39.82,39.87,39.82,39.83,10900.0
2009-12-09 13:35:00,39.83,39.85,39.82,39.83,3900.0,39.83,39.85,39.82,39.83,3900.0
2009-12-09 13:40:00,39.82,39.83,39.69,39.7,40100.0,39.82,39.83,39.69,39.7,40100.0
2009-12-09 13:45:00,39.7,39.74,39.66,39.67,24700.0,39.7,39.74,39.66,39.67,24700.0
2009-12-09 13:50:00,39.67,39.72,39.67,39.72,4700.0,39.67,39.72,39.67,39.72,4700.0
2009-12-09 13:55:00,39.71,39.72,39.68,39.7,10900.0,39.71,39.72,39.68,39.7,10900.0
2009-12-09 14:00:00,39.7,39.76,39.7,39.74,12800.0,39.7,39.76,39.7,39.74,12800.0
2009-12-09 14:05:00,39.74,39.83,39.73,39.81,10100.0,39.74,39.83,39.73,39.81,10100.0
2009-12-09 14:10:00,39.81,39.83,39.79,39.79,4400.0,39.81,39.83,39.79,39.79,4400.0
2009-12-09 14:15:00,39.8,39.85,39.8,39.83,5800.0,39.8,39.85,39.8,39.83,5800.0
2009-12-09 14:20:00,39.83,39.9,39.82,39.88,24600.0,39.83,39.9,39.82,39.88,24600.0
2009-12-09 14:25:00,39.88,39.9,39.86,39.89,14500.0,39.88,39.9,39.86,39.89,14500.0
2009-12-09 14:30:00,39.88,39.92,39.88,39.9,14000.0,39.88,39.92,39.88,39.9,14000.0
2009-12-09 14:35:00,39.9,39.95,39.89,39.93,17900.0,39.9,39.95,39.89,39.93,17900.0
2009-12-09 14:40:00,39.93,39.95,39.92,39.93,22500.0,39.93,39.95,39.92,39.93,22500.0
2009-12-09 14:45:00,39.94,39.96,39.93,39.96,19800.0,39.94,39.96,39.93,39.96,19800.0
2009-12-09 14:50:00,39.96,40.01,39.96,40.01,20600.0,39.96,40.01,39.96,40.01,20600.0
2009-12-09 14:55:00,40.01,40.06,39.99,40.03,16100.0,40.01,40.06,39.99,40.03,16100.0
2009-12-09 15:00:00,40.04,40.07,40.03,40.06,42300.0,40.04,40.07,40.03,40.06,42300.0
2009-12-09 15:05:00,40.06,40.09,40.03,40.06,48700.0,40.06,40.09,40.03,40.06,48700.0
2009-12-09 15:10:00,40.06,40.15,40.04,40.14,29500.0,40.06,40.15,40.04,40.14,29500.0
2009-12-09 15:15:00,40.14,40.19,40.12,40.19,14600.0,40.14,40.19,40.12,40.19,14600.0
2009-12-09 15:20:00,40.18,40.2,40.09,40.11,73000.0,40.18,40.2,40.09,40.11,73000.0
2009-12-09 15:25:00,40.11,40.16,40.1,40.15,15100.0,40.11,40.16,40.1,40.15,15100.0
2009-12-09 15:30:00,40.16,40.17,40.07,40.08,37200.0,40.16,40.17,40.07,40.08,37200.0
2009-12-09 15:35:00,40.08,40.09,40.04,40.04,32500.0,40.08,40.09,40.04,40.04,32500.0
2009-12-09 15:40:00,40.04,40.13,40.0,40.13,43200.0,40.04,40.13,40.0,40.13,43200.0
2009-12-09 15:45:00,40.13,40.21,40.13,40.21,33700.0,40.13,40.21,40.13,40.21,33700.0
2009-12-09 15:50:00,40.21,40.23,40.14,40.22,77600.0,40.21,40.23,40.14,40.22,77600.0
2009-12-09 15:55:00,40.23,40.28,40.19,40.24,135000.0,40.23,40.28,40.19,40.24,135000.0
2009-12-10 09:30:00,40.15,40.19,39.8,40.13,42400.0,40.15,40.19,39.8,40.13,42400.0
2009-12-10 09:35:00,40.14,40.45,40.14,40.4,17700.0,40.14,40.45,40.14,40.4,17700.0
2009-12-10 09:40:00,40.39,40.51,40.32,40.51,27600.0,40.39,40.51,40.32,40.51,27600.0
2009-12-10 09:45:00,40.51,40.62,40.49,40.49,19500.0,40.51,40.62,40.49,40.49,19500.0
2009-12-10 09:50:00,40.48,40.61,40.48,40.5,33700.0,40.48,40.61,40.48,40.5,33700.0
2009-12-10 09:55:00,40.5,40.5,40.25,40.25,39200.0,40.5,40.5,40.25,40.25,39200.0
2009-12-10 10:00:00,40.23,40.24,40.17,40.18,19100.0,40.23,40.24,40.17,40.18,19100.0
2009-12-10 10:05:00,40.18,40.31,40.18,40.26,26000.0,40.18,40.31,40.18,40.26,26000.0
2009-12-10 10:10:00,40.26,40.33,40.21,40.23,20600.0,40.26,40.33,40.21,40.23,20600.0
2009-12-10 10:15:00,40.22,40.31,40.19,40.21,25800.0,40.22,40.31,40.19,40.21,25800.0
2009-12-10 10:20:00,40.22,40.33,40.22,40.33,14000.0,40.22,40.33,40.22,40.33,14000.0
2009-12-10 10:25:00,40.32,40.34,40.27,40.27,21500.0,40.32,40.34,40.27,40.27,21500.0
2009-12-10 10:30:00,40.27,40.3,40.25,40.28,13600.0,40.27,40.3,40.25,40.28,13600.0
2009-12-10 10:35:00,40.29,40.31,40.28,40.29,11600.0,40.29,40.31,40.28,40.29,11600.0
2009-12-10 10:40:00,40.3,40.31,40.28,40.28,7900.0,40.3,40.31,40.28,40.28,7900.0
2009-12-10 10:45:00,40.28,40.3,40.26,40.29,9700.0,40.28,40.3,40.26,40.29,9700.0
2009-12-10 10:50:00,40.29,40.31,40.26,40.29,20000.0,40.29,40.31,40.26,40.29,20000.0
2009-12-10 10:55:00,40.3,40.35,40.29,40.34,13300.0,40.3,40.35,40.29,40.34,13300.0
2009-12-10 11:00:00,40.34,40.35,40.33,40.35,8600.0,40.34,40.35,40.33,40.35,8600.0
2009-12-10 11:05:00,40.34,40.36,40.27,40.28,10900.0,40.34,40.36,40.27,40.28,10900.0
2009-12-10 11:10:00,40.28,40.36,40.26,40.36,8600.0,40.28,40.36,40.26,40.36,8600.0
2009-12-10 11:15:00,40.36,40.38,40.31,40.31,6800.0,40.36,40.38,40.31,40.31,6800.0
2009-12-10 11:20:00,40.29,40.3,40.27,40.27,4900.0,40.29,40.3,40.27,40.27,4900.0
2009-12-10 11:25:00,40.27,40.31,40.26,40.3,11600.0,40.27,40.31,40.26,40.3,11600.0
2009-12-10 11:30:00,40.31,40.34,40.31,40.33,7200.0,40.31,40.34,40.31,40.33,7200.0
2009-12-10 11:35:00,40.33,40.38,40.33,40.38,6900.0,40.33,40.38,40.33,40.38,6900.0
2009-12-10 11:40:00,40.38,40.4,40.31,40.31,10400.0,40.38,40.4,40.31,40.31,10400.0
2009-12-10 11:45:00,40.3,40.3,40.26,40.27,6400.0,40.3,40.3,40.26,40.27,6400.0
2009-12-10 11:50:00,40.28,40.29,40.26,40.29,4500.0,40.28,40.29,40.26,40.29,4500.0
2009-12-10 11:55:00,40.28,40.31,40.28,40.31,9400.0,40.28,40.31,40.28,40.31,9400.0
2009-12-10 12:00:00,40.3,40.31,40.29,40.31,10100.0,40.3,40.31,40.29,40.31,10100.0
2009-12-10 12:05:00,40.3,40.35,40.29,40.34,20400.0,40.3,40.35,40.29,40.34,20400.0
2009-12-10 12:10:00,40.34,40.34,40.3,40.3,6000.0,40.34,40.34,40.3,40.3,6000.0
2009-12-10 12:15:00,40.27,40.29,40.25,40.28,3800.0,40.27,40.29,40.25,40.28,3800.0
2009-12-10 12:20:00,40.3,40.31,40.28,40.3,12800.0,40.3,40.31,40.28,40.3,12800.0
2009-12-10 12:25:00,40.3,40.31,40.26,40.26,9000.0,40.3,40.31,40.26,40.26,9000.0
2009-12-10 12:30:00,40.27,40.31,40.27,40.31,4600.0,40.27,40.31,40.27,40.31,4600.0
2009-12-10 12:35:00,40.29,40.33,40.29,40.31,13400.0,40.29,40.33,40.29,40.31,13400.0
2009-12-10 12:40:00,40.3,40.31,40.3,40.31,1900.0,40.3,40.31,40.3,40.31,1900.0
2009-12-10 12:45:00,40.31,40.37,40.31,40.37,15500.0,40.31,40.37,40.31,40.37,15500.0
2009-12-10 12:50:00,40.36,40.37,40.27,40.29,18600.0,40.36,40.37,40.27,40.29,18600.0
2009-12-10 12:55:00,40.29,40.34,40.29,40.34,4200.0,40.29,40.34,40.29,40.34,4200.0
2009-12-10 13:00:00,40.34,40.34,40.29,40.3,17200.0,40.34,40.34,40.29,40.3,17200.0
2009-12-10 13:05:00,40.31,40.35,40.2,40.23,29100.0,40.31,40.35,40.2,40.23,29100.0
2009-12-10 13:10:00,40.21,40.24,40.15,40.17,10500.0,40.21,40.24,40.15,40.17,10500.0
2009-12-10 13:15:00,40.16,40.19,40.16,40.17,13700.0,40.16,40.19,40.16,40.17,13700.0
2009-12-10 13:20:00,40.18,40.22,40.15,40.16,9300.0,40.18,40.22,40.15,40.16,9300.0
2009-12-10 13:25:00,40.15,40.22,40.14,40.21,12500.0,40.15,40.22,40.14,40.21,12500.0
2009-12-10 13:30:00,40.21,40.27,40.21,40.25,9100.0,40.21,40.27,40.21,40.25,9100.0
2009-12-10 13:35:00,40.24,40.31,40.24,40.3,12000.0,40.24,40.31,40.24,40.3,12000.0
2009-12-10 13:40:00,40.31,40.32,40.25,40.28,9600.0,40.31,40.32,40.25,40.28,9600.0
2009-12-10 13:45:00,40.28,40.29,40.26,40.29,6000.0,40.28,40.29,40.26,40.29,6000.0
2009-12-10 13:50:00,40.3,40.31,40.29,40.29,6600.0,40.3,40.31,40.29,40.29,6600.0
2009-12-10 13:55:00,40.3,40.32,40.29,40.32,9700.0,40.3,40.32,40.29,40.32,9700.0
2009-12-10 14:00:00,40.33,40.33,40.27,40.28,12300.0,40.33,40.33,40.27,40.28,12300.0
2009-12-10 14:05:00,40.28,40.32,40.28,40.29,11300.0,40.28,40.32,40.28,40.29,11300.0
2009-12-10 14:10:00,40.29,40.3,40.25,40.27,11200.0,40.29,40.3,40.25,40.27,11200.0
2009-12-10 14:15:00,40.28,40.31,40.27,40.3,8100.0,40.28,40.31,40.27,40.3,8100.0
2009-12-10 14:20:00,40.3,40.34,40.28,40.34,18100.0,40.3,40.34,40.28,40.34,18100.0
2009-12-10 14:25:00,40.33,40.33,40.29,40.32,15800.0,40.33,40.33,40.29,40.32,15800.0
2009-12-10 14:30:00,40.32,40.33,40.3,40.33,13200.0,40.32,40.33,40.3,40.33,13200.0
2009-12-10 14:35:00,40.33,40.35,40.32,40.34,4800.0,40.33,40.35,40.32,40.34,4800.0
2009-12-10 14:40:00,40.35,40.36,40.31,40.33,12200.0,40.35,40.36,40.31,40.33,12200.0
2009-12-10 14:45:00,40.33,40.34,40.31,40.33,12200.0,40.33,40.34,40.31,40.33,12200.0
2009-12-10 14:50:00,40.31,40.33,40.31,40.32,8700.0,40.31,40.33,40.31,40.32,8700.0
2009-12-10 14:55:00,40.33,40.37,40.32,40.34,22300.0,40.33,40.37,40.32,40.34,22300.0
2009-12-10 15:00:00,40.33,40.35,40.29,40.3,9000.0,40.33,40.35,40.29,40.3,9000.0
2009-12-10 15:05:00,40.3,40.31,40.24,40.28,45100.0,40.3,40.31,40.24,40.28,45100.0
2009-12-10 15:10:00,40.29,40.36,40.29,40.34,12100.0,40.29,40.36,40.29,40.34,12100.0
2009-12-10 15:15:00,40.33,40.37,40.33,40.36,17500.0,40.33,40.37,40.33,40.36,17500.0
2009-12-10 15:20:00,40.35,40.36,40.32,40.32,21300.0,40.35,40.36,40.32,40.32,21300.0
2009-12-10 15:25:00,40.33,40.33,40.13,40.14,40600.0,40.33,40.33,40.13,40.14,40600.0
2009-12-10 15:30:00,40.15,40.16,40.11,40.16,37400.0,40.15,40.16,40.11,40.16,37400.0
2009-12-10 15:35:00,40.16,40.21,40.15,40.2,20200.0,40.16,40.21,40.15,40.2,20200.0
2009-12-10 15:40:00,40.2,40.22,40.18,40.22,36400.0,40.2,40.22,40.18,40.22,36400.0
2009-12-10 15:45:00,40.22,40.3,40.21,40.3,45300.0,40.22,40.3,40.21,40.3,45300.0
2009-12-10 15:50:00,40.3,40.33,40.19,40.2,96600.0,40.3,40.33,40.19,40.2,96600.0
2009-12-10 15:55:00,40.2,40.31,40.2,40.3,81500.0,40.2,40.31,40.2,40.3,81500.0
2009-12-11 09:30:00,40.31,40.54,40.21,40.32,18000.0,40.31,40.54,40.21,40.32,18000.0
2009-12-11 09:35:00,40.36,40.55,40.34,40.42,10600.0,40.36,40.55,40.34,40.42,10600.0
2009-12-11 09:40:00,40.42,40.54,40.41,40.54,10300.0,40.42,40.54,40.41,40.54,10300.0
2009-12-11 09:45:00,40.51,40.59,40.48,40.54,22500.0,40.51,40.59,40.48,40.54,22500.0
2009-12-11 09:50:00,40.52,40.53,40.37,40.43,30700.0,40.52,40.53,40.37,40.43,30700.0
2009-12-11 09:55:00,40.47,40.5,40.38,40.41,42900.0,40.47,40.5,40.38,40.41,42900.0
2009-12-11 10:00:00,40.41,40.42,40.35,40.35,21400.0,40.41,40.42,40.35,40.35,21400.0
2009-12-11 10:05:00,40.35,40.36,40.33,40.34,25400.0,40.35,40.36,40.33,40.34,25400.0
2009-12-11 10:10:00,40.34,40.34,40.25,40.27,17200.0,40.34,40.34,40.25,40.27,17200.0
2009-12-11 10:15:00,40.26,40.27,40.14,40.16,22700.0,40.26,40.27,40.14,40.16,22700.0
2009-12-11 10:20:00,40.15,40.16,40.05,40.09,54100.0,40.15,40.16,40.05,40.09,54100.0
2009-12-11 10:25:00,40.08,40.1,40.06,40.08,12400.0,40.08,40.1,40.06,40.08,12400.0
2009-12-11 10:30:00,40.08,40.09,40.02,40.05,19700.0,40.08,40.09,40.02,40.05,19700.0
2009-12-11 10:35:00,40.06,40.06,39.98,40.05,27000.0,40.06,40.06,39.98,40.05,27000.0
2009-12-11 10:40:00,40.05,40.07,40.04,40.06,11500.0,40.05,40.07,40.04,40.06,11500.0
2009-12-11 10:45:00,40.07,40.1,40.05,40.06,12300.0,40.07,40.1,40.05,40.06,12300.0
2009-12-11 10:50:00,40.06,40.09,40.05,40.09,23900.0,40.06,40.09,40.05,40.09,23900.0
2009-12-11 10:55:00,40.09,40.09,40.05,40.06,5600.0,40.09,40.09,40.05,40.06,5600.0
2009-12-11 11:00:00,40.06,40.07,39.95,39.95,9700.0,40.06,40.07,39.95,39.95,9700.0
2009-12-11 11:05:00,39.95,39.96,39.91,39.91,9600.0,39.95,39.96,39.91,39.91,9600.0
2009-12-11 11:10:00,39.91,39.93,39.91,39.92,7600.0,39.91,39.93,39.91,39.92,7600.0
2009-12-11 11:15:00,39.91,40.04,39.91,39.95,25400.0,39.91,40.04,39.91,39.95,25400.0
2009-12-11 11:20:00,39.95,39.95,39.77,39.78,14100.0,39.95,39.95,39.77,39.78,14100.0
2009-12-11 11:25:00,39.78,39.79,39.73,39.76,14300.0,39.78,39.79,39.73,39.76,14300.0
2009-12-11 11:30:00,39.76,39.77,39.65,39.7,9300.0,39.76,39.77,39.65,39.7,9300.0
2009-12-11 11:35:00,39.68,39.7,39.64,39.66,6700.0,39.68,39.7,39.64,39.66,6700.0
2009-12-11 11:40:00,39.66,39.66,39.52,39.54,29200.0,39.66,39.66,39.52,39.54,29200.0
2009-12-11 11:45:00,39.53,39.54,39.4,39.44,24000.0,39.53,39.54,39.4,39.44,24000.0
2009-12-11 11:50:00,39.42,39.5,39.4,39.47,15600.0,39.42,39.5,39.4,39.47,15600.0
2009-12-11 11:55:00,39.48,39.49,39.43,39.46,10100.0,39.48,39.49,39.43,39.46,10100.0
2009-12-11 12:00:00,39.47,39.56,39.47,39.54,9900.0,39.47,39.56,39.47,39.54,9900.0
2009-12-11 12:05:00,39.55,39.65,39.54,39.65,6800.0,39.55,39.65,39.54,39.65,6800.0
2009-12-11 12:10:00,39.65,39.67,39.65,39.66,3000.0,39.65,39.67,39.65,39.66,3000.0
2009-12-11 12:15:00,39.68,39.71,39.67,39.69,12600.0,39.68,39.71,39.67,39.69,12600.0
2009-12-11 12:20:00,39.69,39.73,39.69,39.71,13300.0,39.69,39.73,39.69,39.71,13300.0
2009-12-11 12:25:00,39.72,39.73,39.71,39.73,4900.0,39.72,39.73,39.71,39.73,4900.0
2009-12-11 12:30:00,39.73,39.75,39.7,39.7,4800.0,39.73,39.75,39.7,39.7,4800.0
2009-12-11 12:35:00,39.7,39.71,39.69,39.7,5500.0,39.7,39.71,39.69,39.7,5500.0
2009-12-11 12:40:00,39.7,39.74,39.7,39.72,4600.0,39.7,39.74,39.7,39.72,4600.0
2009-12-11 12:45:00,39.72,39.75,39.71,39.74,23300.0,39.72,39.75,39.71,39.74,23300.0
2009-12-11 12:50:00,39.74,39.86,39.74,39.85,10800.0,39.74,39.86,39.74,39.85,10800.0
2009-12-11 12:55:00,39.85,39.92,39.85,39.91,9100.0,39.85,39.92,39.85,39.91,9100.0
2009-12-11 13:00:00,39.91,40.08,39.9,40.01,38100.0,39.91,40.08,39.9,40.01,38100.0
2009-12-11 13:05:00,40.02,40.02,40.01,40.01,4600.0,40.02,40.02,40.01,40.01,4600.0
2009-12-11 13:10:00,40.02,40.09,40.02,40.04,23200.0,40.02,40.09,40.02,40.04,23200.0
2009-12-11 13:15:00,40.04,40.04,39.99,39.99,10800.0,40.04,40.04,39.99,39.99,10800.0
2009-12-11 13:20:00,40.0,40.02,39.93,39.94,9800.0,40.0,40.02,39.93,39.94,9800.0
2009-12-11 13:25:00,39.94,39.94,39.92,39.92,4400.0,39.94,39.94,39.92,39.92,4400.0
2009-12-11 13:30:00,39.93,39.98,39.92,39.92,20000.0,39.93,39.98,39.92,39.92,20000.0
2009-12-11 13:35:00,39.92,40.0,39.92,40.0,11900.0,39.92,40.0,39.92,40.0,11900.0
2009-12-11 13:40:00,40.0,40.03,40.0,40.03,7300.0,40.0,40.03,40.0,40.03,7300.0
2009-12-11 13:45:00,40.03,40.04,39.97,39.97,15400.0,40.03,40.04,39.97,39.97,15400.0
2009-12-11 13:50:00,39.98,39.99,39.95,39.95,3500.0,39.98,39.99,39.95,39.95,3500.0
2009-12-11 13:55:00,39.95,39.96,39.93,39.94,9000.0,39.95,39.96,39.93,39.94,9000.0
2009-12-11 14:00:00,39.94,39.95,39.91,39.94,15800.0,39.94,39.95,39.91,39.94,15800.0
2009-12-11 14:05:00,39.93,40.0,39.92,40.0,13800.0,39.93,40.0,39.92,40.0,13800.0
2009-12-11 14:10:00,40.0,40.02,39.97,39.99,10500.0,40.0,40.02,39.97,39.99,10500.0
2009-12-11 14:15:00,39.98,39.99,39.96,39.97,4400.0,39.98,39.99,39.96,39.97,4400.0
2009-12-11 14:20:00,39.97,39.97,39.94,39.94,10700.0,39.97,39.97,39.94,39.94,10700.0
2009-12-11 14:25:00,39.94,39.95,39.91,39.92,11600.0,39.94,39.95,39.91,39.92,11600.0
2009-12-11 14:30:00,39.92,39.92,39.88,39.89,13800.0,39.92,39.92,39.88,39.89,13800.0
2009-12-11 14:35:00,39.88,39.89,39.84,39.84,9900.0,39.88,39.89,39.84,39.84,9900.0
2009-12-11 14:40:00,39.85,39.9,39.84,39.87,28500.0,39.85,39.9,39.84,39.87,28500.0
2009-12-11 14:45:00,39.86,39.9,39.86,39.86,14600.0,39.86,39.9,39.86,39.86,14600.0
2009-12-11 14:50:00,39.87,39.87,39.86,39.86,5000.0,39.87,39.87,39.86,39.86,5000.0
2009-12-11 14:55:00,39.86,39.87,39.85,39.85,7600.0,39.86,39.87,39.85,39.85,7600.0
2009-12-11 15:00:00,39.85,39.87,39.84,39.86,18500.0,39.85,39.87,39.84,39.86,18500.0
2009-12-11 15:05:00,39.85,39.93,39.85,39.91,20800.0,39.85,39.93,39.85,39.91,20800.0
2009-12-11 15:10:00,39.92,39.98,39.92,39.98,14700.0,39.92,39.98,39.92,39.98,14700.0
2009-12-11 15:15:00,39.97,39.97,39.91,39.92,10600.0,39.97,39.97,39.91,39.92,10600.0
2009-12-11 15:20:00,39.91,39.93,39.89,39.93,16000.0,39.91,39.93,39.89,39.93,16000.0
2009-12-11 15:25:00,39.93,39.99,39.93,39.99,8700.0,39.93,39.99,39.93,39.99,8700.0
2009-12-11 15:30:00,39.99,40.0,39.93,39.96,29700.0,39.99,40.0,39.93,39.96,29700.0
2009-12-11 15:35:00,39.96,39.97,39.93,39.96,15200.0,39.96,39.97,39.93,39.96,15200.0
2009-12-11 15:40:00,39.96,39.96,39.78,39.78,46000.0,39.96,39.96,39.78,39.78,46000.0
2009-12-11 15:45:00,39.78,39.84,39.73,39.75,25100.0,39.78,39.84,39.73,39.75,25100.0
2009-12-11 15:50:00,39.76,39.83,39.75,39.8,26600.0,39.76,39.83,39.75,39.8,26600.0
2009-12-11 15:55:00,39.79,39.92,39.79,39.92,56900.0,39.79,39.92,39.79,39.92,56900.0
2009-12-14 09:30:00,39.76,40.02,39.76,39.91,21400.0,39.76,40.02,39.76,39.91,21400.0
2009-12-14 09:35:00,39.93,40.0,39.9,40.0,25400.0,39.93,40.0,39.9,40.0,25400.0
2009-12-14 09:40:00,40.0,40.09,39.93,39.97,21900.0,40.0,40.09,39.93,39.97,21900.0
2009-12-14 09:45:00,39.97,40.06,39.95,40.03,9500.0,39.97,40.06,39.95,40.03,9500.0
2009-12-14 09:50:00,40.03,40.09,40.01,40.06,17200.0,40.03,40.09,40.01,40.06,17200.0
2009-12-14 09:55:00,40.07,40.15,40.05,40.08,14800.0,40.07,40.15,40.05,40.08,14800.0
2009-12-14 10:00:00,40.06,40.15,40.01,40.03,4000.0,40.06,40.15,40.01,40.03,4000.0
2009-12-14 10:05:00,40.01,40.03,39.93,39.98,13900.0,40.01,40.03,39.93,39.98,13900.0
2009-12-14 10:10:00,39.98,40.03,39.94,39.96,12100.0,39.98,40.03,39.94,39.96,12100.0
2009-12-14 10:15:00,39.95,39.96,39.84,39.84,15000.0,39.95,39.96,39.84,39.84,15000.0
2009-12-14 10:20:00,39.85,39.88,39.84,39.87,13300.0,39.85,39.88,39.84,39.87,13300.0
2009-12-14 10:25:00,39.87,40.01,39.85,39.98,9100.0,39.87,40.01,39.85,39.98,9100.0
2009-12-14 10:30:00,39.97,40.05,39.97,40.04,8400.0,39.97,40.05,39.97,40.04,8400.0
2009-12-14 10:35:00,40.01,40.01,39.94,39.94,31500.0,40.01,40.01,39.94,39.94,31500.0
2009-12-14 10:40:00,39.93,39.94,39.88,39.9,6500.0,39.93,39.94,39.88,39.9,6500.0
2009-12-14 10:45:00,39.9,39.9,39.85,39.86,7200.0,39.9,39.9,39.85,39.86,7200.0
2009-12-14 10:50:00,39.87,39.9,39.83,39.84,16300.0,39.87,39.9,39.83,39.84,16300.0
2009-12-14 10:55:00,39.83,39.83,39.78,39.8,17500.0,39.83,39.83,39.78,39.8,17500.0
2009-12-14 11:00:00,39.79,39.81,39.77,39.77,6500.0,39.79,39.81,39.77,39.77,6500.0
2009-12-14 11:05:00,39.78,39.78,39.72,39.75,8200.0,39.78,39.78,39.72,39.75,8200.0
2009-12-14 11:10:00,39.75,39.81,39.75,39.78,8600.0,39.75,39.81,39.75,39.78,8600.0
2009-12-14 11:15:00,39.76,39.79,39.75,39.77,5300.0,39.76,39.79,39.75,39.77,5300.0
2009-12-14 11:20:00,39.78,39.82,39.78,39.82,12000.0,39.78,39.82,39.78,39.82,12000.0
2009-12-14 11:25:00,39.82,39.85,39.78,39.79,9800.0,39.82,39.85,39.78,39.79,9800.0
2009-12-14 11:30:00,39.79,39.79,39.73,39.74,7600.0,39.79,39.79,39.73,39.74,7600.0
2009-12-14 11:35:00,39.73,39.75,39.73,39.74,5200.0,39.73,39.75,39.73,39.74,5200.0
2009-12-14 11:40:00,39.75,39.75,39.74,39.74,9200.0,39.75,39.75,39.74,39.74,9200.0
2009-12-14 11:45:00,39.75,39.88,39.75,39.79,45200.0,39.75,39.88,39.75,39.79,45200.0
2009-12-14 11:50:00,39.79,39.79,39.77,39.78,5200.0,39.79,39.79,39.77,39.78,5200.0
2009-12-14 11:55:00,39.8,39.83,39.77,39.79,5200.0,39.8,39.83,39.77,39.79,5200.0
2009-12-14 12:00:00,39.78,39.87,39.78,39.83,27000.0,39.78,39.87,39.78,39.83,27000.0
2009-12-14 12:05:00,39.83,39.87,39.83,39.86,10700.0,39.83,39.87,39.83,39.86,10700.0
2009-12-14 12:10:00,39.88,39.91,39.87,39.87,35500.0,39.88,39.91,39.87,39.87,35500.0
2009-12-14 12:15:00,39.9,39.92,39.87,39.92,12600.0,39.9,39.92,39.87,39.92,12600.0
2009-12-14 12:20:00,39.9,39.95,39.89,39.95,6200.0,39.9,39.95,39.89,39.95,6200.0
2009-12-14 12:25:00,39.95,39.98,39.89,39.97,10400.0,39.95,39.98,39.89,39.97,10400.0
2009-12-14 12:30:00,39.97,40.05,39.97,40.04,6600.0,39.97,40.05,39.97,40.04,6600.0
2009-12-14 12:35:00,40.03,40.11,39.98,40.11,20000.0,40.03,40.11,39.98,40.11,20000.0
2009-12-14 12:40:00,40.12,40.21,40.12,40.19,10300.0,40.12,40.21,40.12,40.19,10300.0
2009-12-14 12:45:00,40.19,40.21,40.17,40.19,13800.0,40.19,40.21,40.17,40.19,13800.0
2009-12-14 12:50:00,40.19,40.22,40.17,40.21,9900.0,40.19,40.22,40.17,40.21,9900.0
2009-12-14 12:55:00,40.22,40.25,40.19,40.22,6800.0,40.22,40.25,40.19,40.22,6800.0
2009-12-14 13:00:00,40.24,40.24,40.17,40.18,9200.0,40.24,40.24,40.17,40.18,9200.0
2009-12-14 13:05:00,40.16,40.2,40.16,40.19,5200.0,40.16,40.2,40.16,40.19,5200.0
2009-12-14 13:10:00,40.18,40.19,40.12,40.13,2200.0,40.18,40.19,40.12,40.13,2200.0
2009-12-14 13:15:00,40.11,40.19,40.07,40.19,6600.0,40.11,40.19,40.07,40.19,6600.0
2009-12-14 13:20:00,40.18,40.25,40.16,40.25,6700.0,40.18,40.25,40.16,40.25,6700.0
2009-12-14 13:25:00,40.24,40.29,40.23,40.26,11400.0,40.24,40.29,40.23,40.26,11400.0
2009-12-14 13:30:00,40.25,40.28,40.25,40.27,4100.0,40.25,40.28,40.25,40.27,4100.0
2009-12-14 13:35:00,40.26,40.3,40.25,40.27,10800.0,40.26,40.3,40.25,40.27,10800.0
2009-12-14 13:40:00,40.27,40.28,40.24,40.24,5700.0,40.27,40.28,40.24,40.24,5700.0
2009-12-14 13:45:00,40.23,40.3,40.23,40.3,8700.0,40.23,40.3,40.23,40.3,8700.0
2009-12-14 13:50:00,40.3,40.35,40.3,40.34,8700.0,40.3,40.35,40.3,40.34,8700.0
2009-12-14 13:55:00,40.34,40.37,40.33,40.37,5400.0,40.34,40.37,40.33,40.37,5400.0
2009-12-14 14:00:00,40.38,40.4,40.37,40.39,4700.0,40.38,40.4,40.37,40.39,4700.0
2009-12-14 14:05:00,40.38,40.4,40.37,40.38,7900.0,40.38,40.4,40.37,40.38,7900.0
2009-12-14 14:10:00,40.38,40.38,40.35,40.37,8400.0,40.38,40.38,40.35,40.37,8400.0
2009-12-14 14:15:00,40.36,40.37,40.29,40.29,22800.0,40.36,40.37,40.29,40.29,22800.0
2009-12-14 14:20:00,40.3,40.35,40.29,40.35,8400.0,40.3,40.35,40.29,40.35,8400.0
2009-12-14 14:25:00,40.35,40.37,40.33,40.37,16000.0,40.35,40.37,40.33,40.37,16000.0
2009-12-14 14:30:00,40.37,40.38,40.35,40.35,15400.0,40.37,40.38,40.35,40.35,15400.0
2009-12-14 14:35:00,40.35,40.39,40.34,40.34,24700.0,40.35,40.39,40.34,40.34,24700.0
2009-12-14 14:40:00,40.35,40.4,40.32,40.4,37700.0,40.35,40.4,40.32,40.4,37700.0
2009-12-14 14:45:00,40.39,40.44,40.38,40.44,16600.0,40.39,40.44,40.38,40.44,16600.0
2009-12-14 14:50:00,40.43,40.46,40.42,40.44,14200.0,40.43,40.46,40.42,40.44,14200.0
2009-12-14 14:55:00,40.44,40.44,40.38,40.4,15900.0,40.44,40.44,40.38,40.4,15900.0
2009-12-14 15:00:00,40.38,40.41,40.35,40.39,10500.0,40.38,40.41,40.35,40.39,10500.0
2009-12-14 15:05:00,40.4,40.49,40.39,40.49,18400.0,40.4,40.49,40.39,40.49,18400.0
2009-12-14 15:10:00,40.47,40.53,40.45,40.48,33900.0,40.47,40.53,40.45,40.48,33900.0
2009-12-14 15:15:00,40.48,40.55,40.48,40.5,19400.0,40.48,40.55,40.48,40.5,19400.0
2009-12-14 15:20:00,40.52,40.53,40.5,40.5,7700.0,40.52,40.53,40.5,40.5,7700.0
2009-12-14 15:25:00,40.5,40.56,40.49,40.56,19500.0,40.5,40.56,40.49,40.56,19500.0
2009-12-14 15:30:00,40.55,40.62,40.55,40.59,29400.0,40.55,40.62,40.55,40.59,29400.0
2009-12-14 15:35:00,40.6,40.64,40.56,40.57,23000.0,40.6,40.64,40.56,40.57,23000.0
2009-12-14 15:40:00,40.57,40.57,40.48,40.48,24100.0,40.57,40.57,40.48,40.48,24100.0
2009-12-14 15:45:00,40.49,40.51,40.48,40.49,45200.0,40.49,40.51,40.48,40.49,45200.0
2009-12-14 15:50:00,40.49,40.53,40.48,40.5,49800.0,40.49,40.53,40.48,40.5,49800.0
2009-12-14 15:55:00,40.5,40.59,40.48,40.58,82700.0,40.5,40.59,40.48,40.58,82700.0
2009-12-15 09:30:00,40.57,40.57,40.22,40.43,45500.0,40.57,40.57,40.22,40.43,45500.0
2009-12-15 09:35:00,40.44,40.61,40.41,40.45,35900.0,40.44,40.61,40.41,40.45,35900.0
2009-12-15 09:40:00,40.47,40.61,40.46,40.52,42400.0,40.47,40.61,40.46,40.52,42400.0
2009-12-15 09:45:00,40.53,40.62,40.5,40.57,46100.0,40.53,40.62,40.5,40.57,46100.0
2009-12-15 09:50:00,40.56,40.74,40.56,40.71,41600.0,40.56,40.74,40.56,40.71,41600.0
2009-12-15 09:55:00,40.73,40.85,40.72,40.83,82700.0,40.73,40.85,40.72,40.83,82700.0
2009-12-15 10:00:00,40.83,40.86,40.74,40.79,169500.0,40.83,40.86,40.74,40.79,169500.0
2009-12-15 10:05:00,40.81,40.81,40.74,40.81,48300.0,40.81,40.81,40.74,40.81,48300.0
2009-12-15 10:10:00,40.8,40.91,40.78,40.9,62300.0,40.8,40.91,40.78,40.9,62300.0
2009-12-15 10:15:00,40.9,40.99,40.88,40.96,45700.0,40.9,40.99,40.88,40.96,45700.0
2009-12-15 10:20:00,40.96,40.97,40.91,40.95,20800.0,40.96,40.97,40.91,40.95,20800.0
2009-12-15 10:25:00,40.96,40.99,40.89,40.94,16000.0,40.96,40.99,40.89,40.94,16000.0
2009-12-15 10:30:00,40.95,41.05,40.92,41.0,40100.0,40.95,41.05,40.92,41.0,40100.0
2009-12-15 10:35:00,41.0,41.01,40.86,40.87,42900.0,41.0,41.01,40.86,40.87,42900.0
2009-12-15 10:40:00,40.87,40.87,40.77,40.79,122500.0,40.87,40.87,40.77,40.79,122500.0
2009-12-15 10:45:00,40.79,40.87,40.74,40.79,188900.0,40.79,40.87,40.74,40.79,188900.0
2009-12-15 10:50:00,40.79,40.84,40.72,40.79,39000.0,40.79,40.84,40.72,40.79,39000.0
2009-12-15 10:55:00,40.79,40.9,40.79,40.8,13900.0,40.79,40.9,40.79,40.8,13900.0
2009-12-15 11:00:00,40.8,40.85,40.79,40.81,7900.0,40.8,40.85,40.79,40.81,7900.0
2009-12-15 11:05:00,40.81,40.86,40.77,40.82,25100.0,40.81,40.86,40.77,40.82,25100.0
2009-12-15 11:10:00,40.81,40.91,40.78,40.91,28400.0,40.81,40.91,40.78,40.91,28400.0
2009-12-15 11:15:00,40.91,40.92,40.9,40.9,15000.0,40.91,40.92,40.9,40.9,15000.0
2009-12-15 11:20:00,40.9,40.91,40.87,40.88,16200.0,40.9,40.91,40.87,40.88,16200.0
2009-12-15 11:25:00,40.87,40.91,40.83,40.91,14100.0,40.87,40.91,40.83,40.91,14100.0
2009-12-15 11:30:00,40.91,40.97,40.89,40.9,16200.0,40.91,40.97,40.89,40.9,16200.0
2009-12-15 11:35:00,40.91,40.94,40.9,40.93,9500.0,40.91,40.94,40.9,40.93,9500.0
2009-12-15 11:40:00,40.92,40.93,40.87,40.9,11700.0,40.92,40.93,40.87,40.9,11700.0
2009-12-15 11:45:00,40.91,40.91,40.8,40.83,18700.0,40.91,40.91,40.8,40.83,18700.0
2009-12-15 11:50:00,40.83,40.85,40.78,40.81,33300.0,40.83,40.85,40.78,40.81,33300.0
2009-12-15 11:55:00,40.81,40.85,40.79,40.85,12900.0,40.81,40.85,40.79,40.85,12900.0
2009-12-15 12:00:00,40.84,40.84,40.81,40.82,11400.0,40.84,40.84,40.81,40.82,11400.0
2009-12-15 12:05:00,40.81,40.85,40.81,40.84,6800.0,40.81,40.85,40.81,40.84,6800.0
2009-12-15 12:10:00,40.83,40.87,40.81,40.85,9000.0,40.83,40.87,40.81,40.85,9000.0
2009-12-15 12:15:00,40.83,40.88,40.8,40.85,13100.0,40.83,40.88,40.8,40.85,13100.0
2009-12-15 12:20:00,40.84,40.87,40.83,40.86,11700.0,40.84,40.87,40.83,40.86,11700.0
2009-12-15 12:25:00,40.87,40.88,40.83,40.85,13700.0,40.87,40.88,40.83,40.85,13700.0
2009-12-15 12:30:00,40.85,40.87,40.83,40.85,17000.0,40.85,40.87,40.83,40.85,17000.0
2009-12-15 12:35:00,40.85,40.96,40.85,40.96,10100.0,40.85,40.96,40.85,40.96,10100.0
2009-12-15 12:40:00,40.94,40.99,40.93,40.99,8600.0,40.94,40.99,40.93,40.99,8600.0
2009-12-15 12:45:00,40.95,40.97,40.95,40.97,14200.0,40.95,40.97,40.95,40.97,14200.0
2009-12-15 12:50:00,40.98,40.98,40.8,40.82,25000.0,40.98,40.98,40.8,40.82,25000.0
2009-12-15 12:55:00,40.83,40.87,40.8,40.83,13200.0,40.83,40.87,40.8,40.83,13200.0
2009-12-15 13:00:00,40.83,40.87,40.79,40.87,23900.0,40.83,40.87,40.79,40.87,23900.0
2009-12-15 13:05:00,40.87,40.96,40.85,40.9,19000.0,40.87,40.96,40.85,40.9,19000.0
2009-12-15 13:10:00,40.9,40.92,40.88,40.92,27900.0,40.9,40.92,40.88,40.92,27900.0
2009-12-15 13:15:00,40.91,40.91,40.88,40.9,12300.0,40.91,40.91,40.88,40.9,12300.0
2009-12-15 13:20:00,40.9,40.92,40.84,40.84,30100.0,40.9,40.92,40.84,40.84,30100.0
2009-12-15 13:25:00,40.85,41.01,40.85,41.0,23100.0,40.85,41.01,40.85,41.0,23100.0
2009-12-15 13:30:00,40.99,41.01,40.99,40.99,22900.0,40.99,41.01,40.99,40.99,22900.0
2009-12-15 13:35:00,40.99,41.01,40.99,41.0,29700.0,40.99,41.01,40.99,41.0,29700.0
2009-12-15 13:40:00,41.0,41.09,40.99,41.08,25900.0,41.0,41.09,40.99,41.08,25900.0
2009-12-15 13:45:00,41.09,41.11,41.07,41.1,38100.0,41.09,41.11,41.07,41.1,38100.0
2009-12-15 13:50:00,41.08,41.11,41.08,41.09,18800.0,41.08,41.11,41.08,41.09,18800.0
2009-12-15 13:55:00,41.1,41.11,41.08,41.08,31400.0,41.1,41.11,41.08,41.08,31400.0
2009-12-15 14:00:00,41.08,41.08,40.98,41.08,19800.0,41.08,41.08,40.98,41.08,19800.0
2009-12-15 14:05:00,41.07,41.09,40.95,40.96,20800.0,41.07,41.09,40.95,40.96,20800.0
2009-12-15 14:10:00,40.96,41.05,40.93,41.05,22300.0,40.96,41.05,40.93,41.05,22300.0
2009-12-15 14:15:00,41.05,41.07,41.04,41.05,17400.0,41.05,41.07,41.04,41.05,17400.0
2009-12-15 14:20:00,41.05,41.2,41.04,41.19,37100.0,41.05,41.2,41.04,41.19,37100.0
2009-12-15 14:25:00,41.18,41.24,41.18,41.2,23900.0,41.18,41.24,41.18,41.2,23900.0
2009-12-15 14:30:00,41.21,41.24,41.18,41.22,28200.0,41.21,41.24,41.18,41.22,28200.0
2009-12-15 14:35:00,41.21,41.24,41.2,41.21,15100.0,41.21,41.24,41.2,41.21,15100.0
2009-12-15 14:40:00,41.21,41.24,41.2,41.22,14900.0,41.21,41.24,41.2,41.22,14900.0
2009-12-15 14:45:00,41.21,41.22,41.19,41.21,12200.0,41.21,41.22,41.19,41.21,12200.0
2009-12-15 14:50:00,41.21,41.22,41.18,41.19,18700.0,41.21,41.22,41.18,41.19,18700.0
2009-12-15 14:55:00,41.21,41.26,41.2,41.22,15200.0,41.21,41.26,41.2,41.22,15200.0
2009-12-15 15:00:00,41.22,41.24,41.21,41.22,14800.0,41.22,41.24,41.21,41.22,14800.0
2009-12-15 15:05:00,41.22,41.23,41.19,41.21,46300.0,41.22,41.23,41.19,41.21,46300.0
2009-12-15 15:10:00,41.21,41.24,41.21,41.22,18900.0,41.21,41.24,41.21,41.22,18900.0
2009-12-15 15:15:00,41.22,41.25,41.22,41.25,27600.0,41.22,41.25,41.22,41.25,27600.0
2009-12-15 15:20:00,41.25,41.27,41.23,41.27,68600.0,41.25,41.27,41.23,41.27,68600.0
2009-12-15 15:25:00,41.27,41.35,41.25,41.35,68500.0,41.27,41.35,41.25,41.35,68500.0
2009-12-15 15:30:00,41.34,41.35,41.26,41.27,41400.0,41.34,41.35,41.26,41.27,41400.0
2009-12-15 15:35:00,41.27,41.29,41.23,41.29,60700.0,41.27,41.29,41.23,41.29,60700.0
2009-12-15 15:40:00,41.3,41.31,41.23,41.28,88500.0,41.3,41.31,41.23,41.28,88500.0
2009-12-15 15:45:00,41.27,41.47,41.25,41.46,194200.0,41.27,41.47,41.25,41.46,194200.0
2009-12-15 15:50:00,41.47,41.56,41.4,41.53,213300.0,41.47,41.56,41.4,41.53,213300.0
2009-12-15 15:55:00,41.53,41.57,41.51,41.52,152000.0,41.53,41.57,41.51,41.52,152000.0
2009-12-16 09:30:00,41.62,41.72,41.31,41.34,35700.0,41.62,41.72,41.31,41.34,35700.0
2009-12-16 09:35:00,41.35,41.5,41.34,41.43,9000.0,41.35,41.5,41.34,41.43,9000.0
2009-12-16 09:40:00,41.42,41.63,41.37,41.5,48400.0,41.42,41.63,41.37,41.5,48400.0
2009-12-16 09:45:00,41.49,41.81,41.49,41.8,28600.0,41.49,41.81,41.49,41.8,28600.0
2009-12-16 09:50:00,41.79,41.98,41.79,41.98,42700.0,41.79,41.98,41.79,41.98,42700.0
2009-12-16 09:55:00,41.96,41.98,41.84,41.9,24500.0,41.96,41.98,41.84,41.9,24500.0
2009-12-16 10:00:00,41.92,41.99,41.91,41.96,20600.0,41.92,41.99,41.91,41.96,20600.0
2009-12-16 10:05:00,41.96,42.12,41.96,42.08,57800.0,41.96,42.12,41.96,42.08,57800.0
2009-12-16 10:10:00,42.08,42.17,42.03,42.07,36000.0,42.08,42.17,42.03,42.07,36000.0
2009-12-16 10:15:00,42.05,42.15,41.98,42.08,60500.0,42.05,42.15,41.98,42.08,60500.0
2009-12-16 10:20:00,42.09,42.17,41.9,42.0,31700.0,42.09,42.17,41.9,42.0,31700.0
2009-12-16 10:25:00,42.01,42.03,41.94,42.0,55100.0,42.01,42.03,41.94,42.0,55100.0
2009-12-16 10:30:00,42.0,42.02,41.83,41.84,34100.0,42.0,42.02,41.83,41.84,34100.0
2009-12-16 10:35:00,41.84,41.87,41.77,41.82,26800.0,41.84,41.87,41.77,41.82,26800.0
2009-12-16 10:40:00,41.88,41.88,41.78,41.79,72000.0,41.88,41.88,41.78,41.79,72000.0
2009-12-16 10:45:00,41.78,41.81,41.77,41.78,10800.0,41.78,41.81,41.77,41.78,10800.0
2009-12-16 10:50:00,41.78,41.8,41.76,41.8,6400.0,41.78,41.8,41.76,41.8,6400.0
2009-12-16 10:55:00,41.79,41.81,41.77,41.79,10600.0,41.79,41.81,41.77,41.79,10600.0
2009-12-16 11:00:00,41.78,41.8,41.76,41.79,77800.0,41.78,41.8,41.76,41.79,77800.0
2009-12-16 11:05:00,41.8,41.82,41.75,41.8,20800.0,41.8,41.82,41.75,41.8,20800.0
2009-12-16 11:10:00,41.8,41.81,41.72,41.72,14700.0,41.8,41.81,41.72,41.72,14700.0
2009-12-16 11:15:00,41.72,41.76,41.65,41.67,65900.0,41.72,41.76,41.65,41.67,65900.0
2009-12-16 11:20:00,41.68,41.68,41.53,41.64,25600.0,41.68,41.68,41.53,41.64,25600.0
2009-12-16 11:25:00,41.66,41.68,41.66,41.68,4900.0,41.66,41.68,41.66,41.68,4900.0
2009-12-16 11:30:00,41.68,41.8,41.68,41.8,14700.0,41.68,41.8,41.68,41.8,14700.0
2009-12-16 11:35:00,41.8,41.87,41.79,41.87,12300.0,41.8,41.87,41.79,41.87,12300.0
2009-12-16 11:40:00,41.87,41.97,41.86,41.97,16300.0,41.87,41.97,41.86,41.97,16300.0
2009-12-16 11:45:00,41.97,42.0,41.86,41.87,10100.0,41.97,42.0,41.86,41.87,10100.0
2009-12-16 11:50:00,41.87,41.91,41.86,41.89,9400.0,41.87,41.91,41.86,41.89,9400.0
2009-12-16 11:55:00,41.89,41.91,41.89,41.9,6800.0,41.89,41.91,41.89,41.9,6800.0
2009-12-16 12:00:00,41.89,42.0,41.89,41.99,9400.0,41.89,42.0,41.89,41.99,9400.0
2009-12-16 12:05:00,41.99,42.0,41.97,41.97,8600.0,41.99,42.0,41.97,41.97,8600.0
2009-12-16 12:10:00,41.97,41.97,41.94,41.95,8700.0,41.97,41.97,41.94,41.95,8700.0
2009-12-16 12:15:00,41.94,41.95,41.92,41.92,7700.0,41.94,41.95,41.92,41.92,7700.0
2009-12-16 12:20:00,41.92,41.92,41.9,41.9,8300.0,41.92,41.92,41.9,41.9,8300.0
2009-12-16 12:25:00,41.9,41.93,41.9,41.92,18300.0,41.9,41.93,41.9,41.92,18300.0
2009-12-16 12:30:00,41.93,41.93,41.92,41.92,9900.0,41.93,41.93,41.92,41.92,9900.0
2009-12-16 12:35:00,41.93,41.93,41.86,41.88,19000.0,41.93,41.93,41.86,41.88,19000.0
2009-12-16 12:40:00,41.88,41.88,41.87,41.88,30700.0,41.88,41.88,41.87,41.88,30700.0
2009-12-16 12:45:00,41.88,41.89,41.87,41.89,10700.0,41.88,41.89,41.87,41.89,10700.0
2009-12-16 12:50:00,41.89,41.89,41.87,41.88,20600.0,41.89,41.89,41.87,41.88,20600.0
2009-12-16 12:55:00,41.88,41.88,41.86,41.86,20100.0,41.88,41.88,41.86,41.86,20100.0
2009-12-16 13:00:00,41.86,41.87,41.76,41.79,29800.0,41.86,41.87,41.76,41.79,29800.0
2009-12-16 13:05:00,41.78,41.83,41.78,41.8,18000.0,41.78,41.83,41.78,41.8,18000.0
2009-12-16 13:10:00,41.79,41.82,41.79,41.79,12100.0,41.79,41.82,41.79,41.79,12100.0
2009-12-16 13:15:00,41.79,41.79,41.75,41.78,19200.0,41.79,41.79,41.75,41.78,19200.0
2009-12-16 13:20:00,41.78,41.78,41.77,41.78,6900.0,41.78,41.78,41.77,41.78,6900.0
2009-12-16 13:25:00,41.78,41.8,41.78,41.79,12200.0,41.78,41.8,41.78,41.79,12200.0
2009-12-16 13:30:00,41.8,41.81,41.79,41.81,8900.0,41.8,41.81,41.79,41.81,8900.0
2009-12-16 13:35:00,41.8,41.81,41.77,41.78,28100.0,41.8,41.81,41.77,41.78,28100.0
2009-12-16 13:40:00,41.78,41.82,41.77,41.77,20400.0,41.78,41.82,41.77,41.77,20400.0
2009-12-16 13:45:00,41.78,41.8,41.78,41.79,12000.0,41.78,41.8,41.78,41.79,12000.0
2009-12-16 13:50:00,41.79,41.83,41.79,41.82,15000.0,41.79,41.83,41.79,41.82,15000.0
2009-12-16 13:55:00,41.83,41.85,41.79,41.81,27700.0,41.83,41.85,41.79,41.81,27700.0
2009-12-16 14:00:00,41.82,41.83,41.79,41.79,22500.0,41.82,41.83,41.79,41.79,22500.0
2009-12-16 14:05:00,41.8,41.8,41.73,41.79,34100.0,41.8,41.8,41.73,41.79,34100.0
2009-12-16 14:10:00,41.78,41.85,41.78,41.85,5200.0,41.78,41.85,41.78,41.85,5200.0
2009-12-16 14:15:00,41.85,41.89,41.77,41.89,33700.0,41.85,41.89,41.77,41.89,33700.0
2009-12-16 14:20:00,41.88,41.89,41.79,41.83,64300.0,41.88,41.89,41.79,41.83,64300.0
2009-12-16 14:25:00,41.83,41.89,41.83,41.87,22800.0,41.83,41.89,41.83,41.87,22800.0
2009-12-16 14:30:00,41.86,41.87,41.76,41.82,45300.0,41.86,41.87,41.76,41.82,45300.0
2009-12-16 14:35:00,41.81,41.89,41.81,41.89,22200.0,41.81,41.89,41.81,41.89,22200.0
2009-12-16 14:40:00,41.9,41.93,41.88,41.91,17800.0,41.9,41.93,41.88,41.91,17800.0
2009-12-16 14:45:00,41.92,41.93,41.88,41.9,40400.0,41.92,41.93,41.88,41.9,40400.0
2009-12-16 14:50:00,41.9,42.01,41.88,41.99,73500.0,41.9,42.01,41.88,41.99,73500.0
2009-12-16 14:55:00,41.98,42.0,41.92,41.98,31100.0,41.98,42.0,41.92,41.98,31100.0
2009-12-16 15:00:00,41.98,42.04,41.95,42.0,56700.0,41.98,42.04,41.95,42.0,56700.0
2009-12-16 15:05:00,42.0,42.06,42.0,42.05,38200.0,42.0,42.06,42.0,42.05,38200.0
2009-12-16 15:10:00,42.05,42.08,42.0,42.02,51200.0,42.05,42.08,42.0,42.02,51200.0
2009-12-16 15:15:00,42.02,42.14,42.02,42.13,34900.0,42.02,42.14,42.02,42.13,34900.0
2009-12-16 15:20:00,42.14,42.16,42.09,42.16,59300.0,42.14,42.16,42.09,42.16,59300.0
2009-12-16 15:25:00,42.15,42.23,42.09,42.17,95200.0,42.15,42.23,42.09,42.17,95200.0
2009-12-16 15:30:00,42.16,42.17,42.1,42.13,51700.0,42.16,42.17,42.1,42.13,51700.0
2009-12-16 15:35:00,42.13,42.25,42.1,42.25,46400.0,42.13,42.25,42.1,42.25,46400.0
2009-12-16 15:40:00,42.25,42.28,42.22,42.27,59900.0,42.25,42.28,42.22,42.27,59900.0
2009-12-16 15:45:00,42.28,42.28,42.21,42.23,80100.0,42.28,42.28,42.21,42.23,80100.0
2009-12-16 15:50:00,42.23,42.39,42.22,42.36,123000.0,42.23,42.39,42.22,42.36,123000.0
2009-12-16 15:55:00,42.36,42.52,42.34,42.52,234600.0,42.36,42.52,42.34,42.52,234600.0
2009-12-17 09:30:00,42.27,42.29,42.11,42.13,29300.0,42.27,42.29,42.11,42.13,29300.0
2009-12-17 09:35:00,42.13,42.29,42.12,42.29,23700.0,42.13,42.29,42.12,42.29,23700.0
2009-12-17 09:40:00,42.3,42.61,42.27,42.58,51500.0,42.3,42.61,42.27,42.58,51500.0
2009-12-17 09:45:00,42.58,42.6,42.47,42.56,41100.0,42.58,42.6,42.47,42.56,41100.0
2009-12-17 09:50:00,42.55,42.55,42.4,42.41,27400.0,42.55,42.55,42.4,42.41,27400.0
2009-12-17 09:55:00,42.41,42.41,42.03,42.06,64800.0,42.41,42.41,42.03,42.06,64800.0
2009-12-17 10:00:00,42.08,42.25,42.06,42.07,49000.0,42.08,42.25,42.06,42.07,49000.0
2009-12-17 10:05:00,42.04,42.04,41.87,41.92,38200.0,42.04,42.04,41.87,41.92,38200.0
2009-12-17 10:10:00,41.95,42.1,41.9,42.05,25200.0,41.95,42.1,41.9,42.05,25200.0
2009-12-17 10:15:00,42.05,42.05,41.95,41.99,25400.0,42.05,42.05,41.95,41.99,25400.0
2009-12-17 10:20:00,42.01,42.06,41.96,42.05,21400.0,42.01,42.06,41.96,42.05,21400.0
2009-12-17 10:25:00,42.06,42.1,41.99,42.03,20600.0,42.06,42.1,41.99,42.03,20600.0
2009-12-17 10:30:00,42.03,42.09,41.98,42.02,22000.0,42.03,42.09,41.98,42.02,22000.0
2009-12-17 10:35:00,42.02,42.07,41.88,42.03,19800.0,42.02,42.07,41.88,42.03,19800.0
2009-12-17 10:40:00,42.02,42.02,41.97,41.99,18700.0,42.02,42.02,41.97,41.99,18700.0
2009-12-17 10:45:00,42.0,42.07,41.98,42.04,41400.0,42.0,42.07,41.98,42.04,41400.0
2009-12-17 10:50:00,42.03,42.04,41.96,42.0,11000.0,42.03,42.04,41.96,42.0,11000.0
2009-12-17 10:55:00,42.0,42.05,41.98,42.0,42300.0,42.0,42.05,41.98,42.0,42300.0
2009-12-17 11:00:00,42.0,42.03,41.98,42.02,20700.0,42.0,42.03,41.98,42.02,20700.0
2009-12-17 11:05:00,42.02,42.06,41.99,41.99,11400.0,42.02,42.06,41.99,41.99,11400.0
2009-12-17 11:10:00,42.0,42.0,41.98,41.99,11700.0,42.0,42.0,41.98,41.99,11700.0
2009-12-17 11:15:00,42.0,42.0,41.99,41.99,7000.0,42.0,42.0,41.99,41.99,7000.0
2009-12-17 11:20:00,41.98,42.0,41.98,41.99,7700.0,41.98,42.0,41.98,41.99,7700.0
2009-12-17 11:25:00,41.99,42.0,41.93,41.93,7500.0,41.99,42.0,41.93,41.93,7500.0
2009-12-17 11:30:00,41.92,42.0,41.92,42.0,5600.0,41.92,42.0,41.92,42.0,5600.0
2009-12-17 11:35:00,41.99,42.0,41.95,41.98,8600.0,41.99,42.0,41.95,41.98,8600.0
2009-12-17 11:40:00,41.97,41.98,41.88,41.93,8600.0,41.97,41.98,41.88,41.93,8600.0
2009-12-17 11:45:00,41.92,41.94,41.89,41.89,10700.0,41.92,41.94,41.89,41.89,10700.0
2009-12-17 11:50:00,41.9,41.9,41.86,41.9,7700.0,41.9,41.9,41.86,41.9,7700.0
2009-12-17 11:55:00,41.89,41.9,41.86,41.87,9300.0,41.89,41.9,41.86,41.87,9300.0
2009-12-17 12:00:00,41.87,41.88,41.72,41.73,20900.0,41.87,41.88,41.72,41.73,20900.0
2009-12-17 12:05:00,41.72,41.87,41.72,41.86,19100.0,41.72,41.87,41.72,41.86,19100.0
2009-12-17 12:10:00,41.85,41.97,41.85,41.96,9400.0,41.85,41.97,41.85,41.96,9400.0
2009-12-17 12:15:00,41.96,42.0,41.94,41.99,9400.0,41.96,42.0,41.94,41.99,9400.0
2009-12-17 12:20:00,42.0,42.0,41.83,41.85,19200.0,42.0,42.0,41.83,41.85,19200.0
2009-12-17 12:25:00,41.86,41.87,41.82,41.83,6400.0,41.86,41.87,41.82,41.83,6400.0
2009-12-17 12:30:00,41.84,41.91,41.84,41.89,7000.0,41.84,41.91,41.84,41.89,7000.0
2009-12-17 12:35:00,41.89,41.92,41.88,41.9,8500.0,41.89,41.92,41.88,41.9,8500.0
2009-12-17 12:40:00,41.9,41.94,41.87,41.88,10500.0,41.9,41.94,41.87,41.88,10500.0
2009-12-17 12:45:00,41.87,41.88,41.77,41.79,15600.0,41.87,41.88,41.77,41.79,15600.0
2009-12-17 12:50:00,41.78,41.87,41.78,41.85,9900.0,41.78,41.87,41.78,41.85,9900.0
2009-12-17 12:55:00,41.84,41.85,41.8,41.82,11300.0,41.84,41.85,41.8,41.82,11300.0
2009-12-17 13:00:00,41.84,41.85,41.78,41.81,83700.0,41.84,41.85,41.78,41.81,83700.0
2009-12-17 13:05:00,41.8,41.81,41.76,41.76,18600.0,41.8,41.81,41.76,41.76,18600.0
2009-12-17 13:10:00,41.76,41.79,41.68,41.68,23000.0,41.76,41.79,41.68,41.68,23000.0
2009-12-17 13:15:00,41.67,41.68,41.62,41.64,11900.0,41.67,41.68,41.62,41.64,11900.0
2009-12-17 13:20:00,41.64,41.66,41.54,41.54,39900.0,41.64,41.66,41.54,41.54,39900.0
2009-12-17 13:25:00,41.54,41.56,41.5,41.55,37300.0,41.54,41.56,41.5,41.55,37300.0
2009-12-17 13:30:00,41.53,41.6,41.53,41.59,17500.0,41.53,41.6,41.53,41.59,17500.0
2009-12-17 13:35:00,41.6,41.62,41.54,41.62,18400.0,41.6,41.62,41.54,41.62,18400.0
2009-12-17 13:40:00,41.63,41.63,41.47,41.47,33500.0,41.63,41.63,41.47,41.47,33500.0
2009-12-17 13:45:00,41.47,41.48,41.38,41.39,49100.0,41.47,41.48,41.38,41.39,49100.0
2009-12-17 13:50:00,41.4,41.42,41.3,41.35,38400.0,41.4,41.42,41.3,41.35,38400.0
2009-12-17 13:55:00,41.35,41.42,41.34,41.38,43800.0,41.35,41.42,41.34,41.38,43800.0
2009-12-17 14:00:00,41.36,41.41,41.36,41.39,26700.0,41.36,41.41,41.36,41.39,26700.0
2009-12-17 14:05:00,41.39,41.4,41.35,41.39,38700.0,41.39,41.4,41.35,41.39,38700.0
2009-12-17 14:10:00,41.39,41.44,41.39,41.4,39000.0,41.39,41.44,41.39,41.4,39000.0
2009-12-17 14:15:00,41.39,41.41,41.37,41.38,22700.0,41.39,41.41,41.37,41.38,22700.0
2009-12-17 14:20:00,41.38,41.4,41.36,41.38,22700.0,41.38,41.4,41.36,41.38,22700.0
2009-12-17 14:25:00,41.37,41.4,41.35,41.38,18800.0,41.37,41.4,41.35,41.38,18800.0
2009-12-17 14:30:00,41.38,41.4,41.38,41.4,16200.0,41.38,41.4,41.38,41.4,16200.0
2009-12-17 14:35:00,41.4,41.41,41.37,41.39,36400.0,41.4,41.41,41.37,41.39,36400.0
2009-12-17 14:40:00,41.38,41.47,41.37,41.4,50400.0,41.38,41.47,41.37,41.4,50400.0
2009-12-17 14:45:00,41.4,41.4,41.35,41.37,14300.0,41.4,41.4,41.35,41.37,14300.0
2009-12-17 14:50:00,41.38,41.38,41.32,41.35,28400.0,41.38,41.38,41.32,41.35,28400.0
2009-12-17 14:55:00,41.36,41.38,41.33,41.38,20300.0,41.36,41.38,41.33,41.38,20300.0
2009-12-17 15:00:00,41.37,41.39,41.34,41.39,25500.0,41.37,41.39,41.34,41.39,25500.0
2009-12-17 15:05:00,41.38,41.4,41.34,41.35,30900.0,41.38,41.4,41.34,41.35,30900.0
2009-12-17 15:10:00,41.35,41.38,41.27,41.27,47500.0,41.35,41.38,41.27,41.27,47500.0
2009-12-17 15:15:00,41.27,41.33,41.27,41.33,20100.0,41.27,41.33,41.27,41.33,20100.0
2009-12-17 15:20:00,41.32,41.33,41.27,41.27,36200.0,41.32,41.33,41.27,41.27,36200.0
2009-12-17 15:25:00,41.28,41.32,41.27,41.31,31200.0,41.28,41.32,41.27,41.31,31200.0
2009-12-17 15:30:00,41.3,41.38,41.29,41.38,35400.0,41.3,41.38,41.29,41.38,35400.0
2009-12-17 15:35:00,41.38,41.38,41.27,41.27,58700.0,41.38,41.38,41.27,41.27,58700.0
2009-12-17 15:40:00,41.27,41.41,41.27,41.4,43600.0,41.27,41.41,41.27,41.4,43600.0
2009-12-17 15:45:00,41.39,41.4,41.29,41.3,61300.0,41.39,41.4,41.29,41.3,61300.0
2009-12-17 15:50:00,41.3,41.31,41.2,41.2,100200.0,41.3,41.31,41.2,41.2,100200.0
2009-12-17 15:55:00,41.21,41.24,41.14,41.14,217300.0,41.21,41.24,41.14,41.14,217300.0
2009-12-18 09:30:00,41.1,41.26,41.0,41.02,506500.0,41.1,41.26,41.0,41.02,506500.0
2009-12-18 09:35:00,41.08,41.18,41.04,41.18,28000.0,41.08,41.18,41.04,41.18,28000.0
2009-12-18 09:40:00,41.19,41.21,41.11,41.19,24400.0,41.19,41.21,41.11,41.19,24400.0
2009-12-18 09:45:00,41.2,41.38,41.2,41.38,45800.0,41.2,41.38,41.2,41.38,45800.0
2009-12-18 09:50:00,41.38,41.61,41.37,41.4,34900.0,41.38,41.61,41.37,41.4,34900.0
2009-12-18 09:55:00,41.43,41.51,41.29,41.33,19800.0,41.43,41.51,41.29,41.33,19800.0
2009-12-18 10:00:00,41.34,41.41,41.34,41.4,18000.0,41.34,41.41,41.34,41.4,18000.0
2009-12-18 10:05:00,41.42,41.51,41.42,41.49,17600.0,41.42,41.51,41.42,41.49,17600.0
2009-12-18 10:10:00,41.5,41.58,41.49,41.56,8900.0,41.5,41.58,41.49,41.56,8900.0
2009-12-18 10:15:00,41.56,41.56,41.45,41.47,11400.0,41.56,41.56,41.45,41.47,11400.0
2009-12-18 10:20:00,41.48,41.5,41.42,41.45,25500.0,41.48,41.5,41.42,41.45,25500.0
2009-12-18 10:25:00,41.44,41.49,41.44,41.45,10600.0,41.44,41.49,41.44,41.45,10600.0
2009-12-18 10:30:00,41.45,41.46,41.42,41.42,16200.0,41.45,41.46,41.42,41.42,16200.0
2009-12-18 10:35:00,41.42,41.49,41.4,41.49,11300.0,41.42,41.49,41.4,41.49,11300.0
2009-12-18 10:40:00,41.49,41.53,41.45,41.45,11300.0,41.49,41.53,41.45,41.45,11300.0
2009-12-18 10:45:00,41.45,41.45,41.36,41.36,11400.0,41.45,41.45,41.36,41.36,11400.0
2009-12-18 10:50:00,41.38,41.47,41.37,41.43,22900.0,41.38,41.47,41.37,41.43,22900.0
2009-12-18 10:55:00,41.42,41.54,41.42,41.52,21700.0,41.42,41.54,41.42,41.52,21700.0
2009-12-18 11:00:00,41.51,41.54,41.45,41.48,9200.0,41.51,41.54,41.45,41.48,9200.0
2009-12-18 11:05:00,41.49,41.49,41.39,41.42,10100.0,41.49,41.49,41.39,41.42,10100.0
2009-12-18 11:10:00,41.43,41.52,41.43,41.5,9800.0,41.43,41.52,41.43,41.5,9800.0
2009-12-18 11:15:00,41.51,41.51,41.45,41.5,13300.0,41.51,41.51,41.45,41.5,13300.0
2009-12-18 11:20:00,41.49,41.49,41.44,41.45,14000.0,41.49,41.49,41.44,41.45,14000.0
2009-12-18 11:25:00,41.45,41.46,41.42,41.43,13900.0,41.45,41.46,41.42,41.43,13900.0
2009-12-18 11:30:00,41.44,41.46,41.41,41.45,10100.0,41.44,41.46,41.41,41.45,10100.0
2009-12-18 11:35:00,41.45,41.46,41.4,41.4,16800.0,41.45,41.46,41.4,41.4,16800.0
2009-12-18 11:40:00,41.4,41.4,41.25,41.25,20700.0,41.4,41.4,41.25,41.25,20700.0
2009-12-18 11:45:00,41.25,41.26,41.19,41.22,8600.0,41.25,41.26,41.19,41.22,8600.0
2009-12-18 11:50:00,41.22,41.43,41.22,41.42,23300.0,41.22,41.43,41.22,41.42,23300.0
2009-12-18 11:55:00,41.43,41.45,41.42,41.45,16800.0,41.43,41.45,41.42,41.45,16800.0
2009-12-18 12:00:00,41.44,41.53,41.43,41.52,26600.0,41.44,41.53,41.43,41.52,26600.0
2009-12-18 12:05:00,41.52,41.68,41.52,41.68,39100.0,41.52,41.68,41.52,41.68,39100.0
2009-12-18 12:10:00,41.68,41.69,41.67,41.69,26000.0,41.68,41.69,41.67,41.69,26000.0
2009-12-18 12:15:00,41.68,41.69,41.61,41.61,38100.0,41.68,41.69,41.61,41.61,38100.0
2009-12-18 12:20:00,41.61,41.62,41.51,41.54,27400.0,41.61,41.62,41.51,41.54,27400.0
2009-12-18 12:25:00,41.55,41.55,41.48,41.48,21700.0,41.55,41.55,41.48,41.48,21700.0
2009-12-18 12:30:00,41.48,41.54,41.47,41.54,12400.0,41.48,41.54,41.47,41.54,12400.0
2009-12-18 12:35:00,41.54,41.67,41.53,41.67,18600.0,41.54,41.67,41.53,41.67,18600.0
2009-12-18 12:40:00,41.67,41.76,41.63,41.76,22300.0,41.67,41.76,41.63,41.76,22300.0
2009-12-18 12:45:00,41.77,41.77,41.65,41.65,18200.0,41.77,41.77,41.65,41.65,18200.0
2009-12-18 12:50:00,41.65,41.66,41.62,41.66,24100.0,41.65,41.66,41.62,41.66,24100.0
2009-12-18 12:55:00,41.65,41.66,41.63,41.63,9100.0,41.65,41.66,41.63,41.63,9100.0
2009-12-18 13:00:00,41.64,41.72,41.62,41.72,18700.0,41.64,41.72,41.62,41.72,18700.0
2009-12-18 13:05:00,41.73,41.78,41.71,41.78,12700.0,41.73,41.78,41.71,41.78,12700.0
2009-12-18 13:10:00,41.78,41.8,41.77,41.78,21000.0,41.78,41.8,41.77,41.78,21000.0
2009-12-18 13:15:00,41.78,41.78,41.74,41.77,18000.0,41.78,41.78,41.74,41.77,18000.0
2009-12-18 13:20:00,41.77,41.82,41.74,41.81,17800.0,41.77,41.82,41.74,41.81,17800.0
2009-12-18 13:25:00,41.82,41.92,41.81,41.9,36900.0,41.82,41.92,41.81,41.9,36900.0
2009-12-18 13:30:00,41.9,41.91,41.85,41.86,24400.0,41.9,41.91,41.85,41.86,24400.0
2009-12-18 13:35:00,41.85,41.86,41.83,41.86,11800.0,41.85,41.86,41.83,41.86,11800.0
2009-12-18 13:40:00,41.86,41.88,41.84,41.86,23400.0,41.86,41.88,41.84,41.86,23400.0
2009-12-18 13:45:00,41.87,41.94,41.86,41.92,22700.0,41.87,41.94,41.86,41.92,22700.0
2009-12-18 13:50:00,41.92,41.94,41.89,41.89,21500.0,41.92,41.94,41.89,41.89,21500.0
2009-12-18 13:55:00,41.89,41.91,41.84,41.91,27900.0,41.89,41.91,41.84,41.91,27900.0
2009-12-18 14:00:00,41.91,41.94,41.87,41.93,21900.0,41.91,41.94,41.87,41.93,21900.0
2009-12-18 14:05:00,41.94,41.98,41.91,41.96,32200.0,41.94,41.98,41.91,41.96,32200.0
2009-12-18 14:10:00,41.96,41.96,41.89,41.89,15900.0,41.96,41.96,41.89,41.89,15900.0
2009-12-18 14:15:00,41.89,41.99,41.88,41.99,18700.0,41.89,41.99,41.88,41.99,18700.0
2009-12-18 14:20:00,41.99,42.0,41.94,41.94,23300.0,41.99,42.0,41.94,41.94,23300.0
2009-12-18 14:25:00,41.96,41.96,41.91,41.94,19400.0,41.96,41.96,41.91,41.94,19400.0
2009-12-18 14:30:00,41.94,41.94,41.91,41.92,32700.0,41.94,41.94,41.91,41.92,32700.0
2009-12-18 14:35:00,41.91,41.92,41.87,41.88,31100.0,41.91,41.92,41.87,41.88,31100.0
2009-12-18 14:40:00,41.88,41.92,41.88,41.92,26800.0,41.88,41.92,41.88,41.92,26800.0
2009-12-18 14:45:00,41.92,41.93,41.9,41.9,21200.0,41.92,41.93,41.9,41.9,21200.0
2009-12-18 14:50:00,41.91,41.91,41.88,41.89,21600.0,41.91,41.91,41.88,41.89,21600.0
2009-12-18 14:55:00,41.9,41.93,41.89,41.92,22500.0,41.9,41.93,41.89,41.92,22500.0
2009-12-18 15:00:00,41.92,41.94,41.9,41.9,40700.0,41.92,41.94,41.9,41.9,40700.0
2009-12-18 15:05:00,41.91,41.93,41.89,41.9,28500.0,41.91,41.93,41.89,41.9,28500.0
2009-12-18 15:10:00,41.9,41.9,41.86,41.87,36500.0,41.9,41.9,41.86,41.87,36500.0
2009-12-18 15:15:00,41.86,41.86,41.84,41.86,29300.0,41.86,41.86,41.84,41.86,29300.0
2009-12-18 15:20:00,41.86,41.89,41.83,41.83,54100.0,41.86,41.89,41.83,41.83,54100.0
2009-12-18 15:25:00,41.83,41.96,41.82,41.96,85600.0,41.83,41.96,41.82,41.96,85600.0
2009-12-18 15:30:00,41.96,42.0,41.95,41.99,55200.0,41.96,42.0,41.95,41.99,55200.0
2009-12-18 15:35:00,42.0,42.0,41.96,42.0,73700.0,42.0,42.0,41.96,42.0,73700.0
2009-12-18 15:40:00,41.99,42.01,41.98,42.0,113700.0,41.99,42.01,41.98,42.0,113700.0
2009-12-18 15:45:00,42.0,42.03,41.98,42.01,130700.0,42.0,42.03,41.98,42.01,130700.0
2009-12-18 15:50:00,42.01,42.28,42.0,42.27,276700.0,42.01,42.28,42.0,42.27,276700.0
2009-12-18 15:55:00,42.26,42.35,42.21,42.35,314800.0,42.26,42.35,42.21,42.35,314800.0
2009-12-21 09:30:00,42.3,42.72,42.17,42.41,36700.0,42.3,42.72,42.17,42.41,36700.0
2009-12-21 09:35:00,42.42,42.61,42.39,42.54,38100.0,42.42,42.61,42.39,42.54,38100.0
2009-12-21 09:40:00,42.54,42.56,42.34,42.34,34300.0,42.54,42.56,42.34,42.34,34300.0
2009-12-21 09:45:00,42.35,42.37,42.14,42.16,31800.0,42.35,42.37,42.14,42.16,31800.0
2009-12-21 09:50:00,42.15,42.15,42.05,42.05,45400.0,42.15,42.15,42.05,42.05,45400.0
2009-12-21 09:55:00,42.05,42.27,42.0,42.11,46900.0,42.05,42.27,42.0,42.11,46900.0
2009-12-21 10:00:00,42.1,42.15,42.04,42.13,28100.0,42.1,42.15,42.04,42.13,28100.0
2009-12-21 10:05:00,42.15,42.16,42.0,42.05,28700.0,42.15,42.16,42.0,42.05,28700.0
2009-12-21 10:10:00,42.05,42.05,42.0,42.0,18500.0,42.05,42.05,42.0,42.0,18500.0
2009-12-21 10:15:00,42.02,42.05,41.91,42.04,45800.0,42.02,42.05,41.91,42.04,45800.0
2009-12-21 10:20:00,42.03,42.03,41.99,41.99,26200.0,42.03,42.03,41.99,41.99,26200.0
2009-12-21 10:25:00,41.99,42.0,41.9,41.93,15500.0,41.99,42.0,41.9,41.93,15500.0
2009-12-21 10:30:00,41.94,42.0,41.93,41.94,28300.0,41.94,42.0,41.93,41.94,28300.0
2009-12-21 10:35:00,41.92,41.95,41.9,41.92,38300.0,41.92,41.95,41.9,41.92,38300.0
2009-12-21 10:40:00,41.89,41.9,41.82,41.84,18500.0,41.89,41.9,41.82,41.84,18500.0
2009-12-21 10:45:00,41.84,41.85,41.74,41.74,26900.0,41.84,41.85,41.74,41.74,26900.0
2009-12-21 10:50:00,41.74,41.75,41.74,41.75,29000.0,41.74,41.75,41.74,41.75,29000.0
2009-12-21 10:55:00,41.74,41.77,41.74,41.75,23900.0,41.74,41.77,41.74,41.75,23900.0
2009-12-21 11:00:00,41.74,41.92,41.74,41.9,23400.0,41.74,41.92,41.74,41.9,23400.0
2009-12-21 11:05:00,41.89,41.9,41.8,41.8,28100.0,41.89,41.9,41.8,41.8,28100.0
2009-12-21 11:10:00,41.81,41.93,41.8,41.93,12000.0,41.81,41.93,41.8,41.93,12000.0
2009-12-21 11:15:00,41.93,41.96,41.91,41.92,30600.0,41.93,41.96,41.91,41.92,30600.0
2009-12-21 11:20:00,41.92,42.01,41.91,42.01,10300.0,41.92,42.01,41.91,42.01,10300.0
2009-12-21 11:25:00,42.02,42.03,41.9,42.02,72400.0,42.02,42.03,41.9,42.02,72400.0
2009-12-21 11:30:00,42.02,42.33,42.01,42.33,63700.0,42.02,42.33,42.01,42.33,63700.0
2009-12-21 11:35:00,42.33,42.35,42.24,42.25,35500.0,42.33,42.35,42.24,42.25,35500.0
2009-12-21 11:40:00,42.25,42.36,42.25,42.25,24100.0,42.25,42.36,42.25,42.25,24100.0
2009-12-21 11:45:00,42.24,42.27,42.22,42.26,7300.0,42.24,42.27,42.22,42.26,7300.0
2009-12-21 11:50:00,42.25,42.25,42.2,42.22,4100.0,42.25,42.25,42.2,42.22,4100.0
2009-12-21 11:55:00,42.25,42.25,42.23,42.24,14900.0,42.25,42.25,42.23,42.24,14900.0
2009-12-21 12:00:00,42.25,42.26,42.23,42.25,43100.0,42.25,42.26,42.23,42.25,43100.0
2009-12-21 12:05:00,42.24,42.25,42.24,42.25,15900.0,42.24,42.25,42.24,42.25,15900.0
2009-12-21 12:10:00,42.24,42.25,42.22,42.25,8200.0,42.24,42.25,42.22,42.25,8200.0
2009-12-21 12:15:00,42.24,42.28,42.22,42.22,13100.0,42.24,42.28,42.22,42.22,13100.0
2009-12-21 12:20:00,42.23,42.31,42.23,42.27,11600.0,42.23,42.31,42.23,42.27,11600.0
2009-12-21 12:25:00,42.26,42.35,42.26,42.3,8500.0,42.26,42.35,42.26,42.3,8500.0
2009-12-21 12:30:00,42.3,42.32,42.25,42.27,15400.0,42.3,42.32,42.25,42.27,15400.0
2009-12-21 12:35:00,42.28,42.3,42.26,42.28,7500.0,42.28,42.3,42.26,42.28,7500.0
2009-12-21 12:40:00,42.27,42.28,42.25,42.25,11000.0,42.27,42.28,42.25,42.25,11000.0
2009-12-21 12:45:00,42.26,42.26,42.22,42.23,24500.0,42.26,42.26,42.22,42.23,24500.0
2009-12-21 12:50:00,42.23,42.3,42.23,42.3,11400.0,42.23,42.3,42.23,42.3,11400.0
2009-12-21 12:55:00,42.3,42.37,42.3,42.37,13700.0,42.3,42.37,42.3,42.37,13700.0
2009-12-21 13:00:00,42.36,42.39,42.29,42.29,30300.0,42.36,42.39,42.29,42.29,30300.0
2009-12-21 13:05:00,42.29,42.29,42.25,42.27,8300.0,42.29,42.29,42.25,42.27,8300.0
2009-12-21 13:10:00,42.29,42.34,42.27,42.28,8300.0,42.29,42.34,42.27,42.28,8300.0
2009-12-21 13:15:00,42.27,42.31,42.23,42.3,19600.0,42.27,42.31,42.23,42.3,19600.0
2009-12-21 13:20:00,42.31,42.33,42.29,42.31,12500.0,42.31,42.33,42.29,42.31,12500.0
2009-12-21 13:25:00,42.31,42.31,42.29,42.31,5300.0,42.31,42.31,42.29,42.31,5300.0
2009-12-21 13:30:00,42.31,42.32,42.25,42.26,16600.0,42.31,42.32,42.25,42.26,16600.0
2009-12-21 13:35:00,42.26,42.28,42.26,42.27,2600.0,42.26,42.28,42.26,42.27,2600.0
2009-12-21 13:40:00,42.26,42.31,42.24,42.28,24600.0,42.26,42.31,42.24,42.28,24600.0
2009-12-21 13:45:00,42.29,42.32,42.27,42.3,11800.0,42.29,42.32,42.27,42.3,11800.0
2009-12-21 13:50:00,42.29,42.29,42.22,42.25,29300.0,42.29,42.29,42.22,42.25,29300.0
2009-12-21 13:55:00,42.25,42.26,42.18,42.21,21800.0,42.25,42.26,42.18,42.21,21800.0
2009-12-21 14:00:00,42.2,42.22,42.18,42.22,11800.0,42.2,42.22,42.18,42.22,11800.0
2009-12-21 14:05:00,42.22,42.28,42.22,42.25,16200.0,42.22,42.28,42.22,42.25,16200.0
2009-12-21 14:10:00,42.26,42.26,42.23,42.24,17100.0,42.26,42.26,42.23,42.24,17100.0
2009-12-21 14:15:00,42.24,42.26,42.23,42.25,10500.0,42.24,42.26,42.23,42.25,10500.0
2009-12-21 14:20:00,42.24,42.26,42.23,42.25,41300.0,42.24,42.26,42.23,42.25,41300.0
2009-12-21 14:25:00,42.25,42.25,42.22,42.24,11900.0,42.25,42.25,42.22,42.24,11900.0
2009-12-21 14:30:00,42.25,42.26,42.18,42.18,16400.0,42.25,42.26,42.18,42.18,16400.0
2009-12-21 14:35:00,42.19,42.2,42.18,42.19,19400.0,42.19,42.2,42.18,42.19,19400.0
2009-12-21 14:40:00,42.2,42.2,42.13,42.13,37100.0,42.2,42.2,42.13,42.13,37100.0
2009-12-21 14:45:00,42.13,42.16,42.1,42.16,17800.0,42.13,42.16,42.1,42.16,17800.0
2009-12-21 14:50:00,42.16,42.19,42.16,42.19,15000.0,42.16,42.19,42.16,42.19,15000.0
2009-12-21 14:55:00,42.19,42.23,42.18,42.23,24700.0,42.19,42.23,42.18,42.23,24700.0
2009-12-21 15:00:00,42.23,42.25,42.19,42.19,28200.0,42.23,42.25,42.19,42.19,28200.0
2009-12-21 15:05:00,42.19,42.22,42.18,42.18,20800.0,42.19,42.22,42.18,42.18,20800.0
2009-12-21 15:10:00,42.18,42.21,42.15,42.17,17700.0,42.18,42.21,42.15,42.17,17700.0
2009-12-21 15:15:00,42.16,42.17,42.1,42.13,19000.0,42.16,42.17,42.1,42.13,19000.0
2009-12-21 15:20:00,42.14,42.18,42.09,42.15,30400.0,42.14,42.18,42.09,42.15,30400.0
2009-12-21 15:25:00,42.17,42.2,42.16,42.2,24200.0,42.17,42.2,42.16,42.2,24200.0
2009-12-21 15:30:00,42.2,42.22,42.17,42.18,30700.0,42.2,42.22,42.17,42.18,30700.0
2009-12-21 15:35:00,42.18,42.23,42.17,42.23,28300.0,42.18,42.23,42.17,42.23,28300.0
2009-12-21 15:40:00,42.23,42.24,42.17,42.18,28100.0,42.23,42.24,42.17,42.18,28100.0
2009-12-21 15:45:00,42.18,42.26,42.17,42.24,34300.0,42.18,42.26,42.17,42.24,34300.0
2009-12-21 15:50:00,42.23,42.27,42.21,42.22,69600.0,42.23,42.27,42.21,42.22,69600.0
2009-12-21 15:55:00,42.22,42.23,42.14,42.15,93800.0,42.22,42.23,42.14,42.15,93800.0
2009-12-22 09:30:00,42.18,42.31,42.02,42.17,25700.0,42.18,42.31,42.02,42.17,25700.0
2009-12-22 09:35:00,42.17,42.26,42.06,42.23,19200.0,42.17,42.26,42.06,42.23,19200.0
2009-12-22 09:40:00,42.21,42.26,42.2,42.24,15500.0,42.21,42.26,42.2,42.24,15500.0
2009-12-22 09:45:00,42.24,42.35,42.21,42.28,15300.0,42.24,42.35,42.21,42.28,15300.0
2009-12-22 09:50:00,42.26,42.33,42.2,42.2,15500.0,42.26,42.33,42.2,42.2,15500.0
2009-12-22 09:55:00,42.2,42.21,42.08,42.09,18100.0,42.2,42.21,42.08,42.09,18100.0
2009-12-22 10:00:00,42.11,42.22,42.09,42.09,16900.0,42.11,42.22,42.09,42.09,16900.0
2009-12-22 10:05:00,42.09,42.33,42.09,42.26,25600.0,42.09,42.33,42.09,42.26,25600.0
2009-12-22 10:10:00,42.27,42.33,42.24,42.31,20600.0,42.27,42.33,42.24,42.31,20600.0
2009-12-22 10:15:00,42.32,42.42,42.31,42.41,25100.0,42.32,42.42,42.31,42.41,25100.0
2009-12-22 10:20:00,42.41,42.43,42.4,42.43,12900.0,42.41,42.43,42.4,42.43,12900.0
2009-12-22 10:25:00,42.43,42.6,42.43,42.52,43200.0,42.43,42.6,42.43,42.52,43200.0
2009-12-22 10:30:00,42.51,42.55,42.37,42.38,31200.0,42.51,42.55,42.37,42.38,31200.0
2009-12-22 10:35:00,42.37,42.43,42.37,42.4,11700.0,42.37,42.43,42.37,42.4,11700.0
2009-12-22 10:40:00,42.4,42.42,42.32,42.34,8600.0,42.4,42.42,42.32,42.34,8600.0
2009-12-22 10:45:00,42.35,42.42,42.34,42.42,3400.0,42.35,42.42,42.34,42.42,3400.0
2009-12-22 10:50:00,42.44,42.5,42.42,42.49,6000.0,42.44,42.5,42.42,42.49,6000.0
2009-12-22 10:55:00,42.5,42.53,42.48,42.49,11600.0,42.5,42.53,42.48,42.49,11600.0
2009-12-22 11:00:00,42.49,42.49,42.36,42.4,9600.0,42.49,42.49,42.36,42.4,9600.0
2009-12-22 11:05:00,42.4,42.53,42.4,42.53,2800.0,42.4,42.53,42.4,42.53,2800.0
2009-12-22 11:10:00,42.54,42.56,42.5,42.55,4200.0,42.54,42.56,42.5,42.55,4200.0
2009-12-22 11:15:00,42.55,42.6,42.55,42.56,4800.0,42.55,42.6,42.55,42.56,4800.0
2009-12-22 11:20:00,42.56,42.56,42.47,42.47,26300.0,42.56,42.56,42.47,42.47,26300.0
2009-12-22 11:25:00,42.47,42.54,42.47,42.54,3500.0,42.47,42.54,42.47,42.54,3500.0
2009-12-22 11:30:00,42.53,42.53,42.48,42.49,2500.0,42.53,42.53,42.48,42.49,2500.0
2009-12-22 11:35:00,42.5,42.53,42.49,42.53,3000.0,42.5,42.53,42.49,42.53,3000.0
2009-12-22 11:40:00,42.53,42.55,42.53,42.55,5000.0,42.53,42.55,42.53,42.55,5000.0
2009-12-22 11:45:00,42.55,42.61,42.53,42.55,26300.0,42.55,42.61,42.53,42.55,26300.0
2009-12-22 11:50:00,42.55,42.56,42.54,42.54,2200.0,42.55,42.56,42.54,42.54,2200.0
2009-12-22 11:55:00,42.54,42.55,42.41,42.46,18700.0,42.54,42.55,42.41,42.46,18700.0
2009-12-22 12:00:00,42.47,42.48,42.43,42.47,16200.0,42.47,42.48,42.43,42.47,16200.0
2009-12-22 12:05:00,42.48,42.55,42.47,42.52,9900.0,42.48,42.55,42.47,42.52,9900.0
2009-12-22 12:10:00,42.51,42.63,42.51,42.63,3100.0,42.51,42.63,42.51,42.63,3100.0
2009-12-22 12:15:00,42.63,42.64,42.6,42.61,4200.0,42.63,42.64,42.6,42.61,4200.0
2009-12-22 12:20:00,42.6,42.61,42.59,42.61,5600.0,42.6,42.61,42.59,42.61,5600.0
2009-12-22 12:25:00,42.61,42.62,42.6,42.62,5200.0,42.61,42.62,42.6,42.62,5200.0
2009-12-22 12:30:00,42.63,42.68,42.63,42.67,6700.0,42.63,42.68,42.63,42.67,6700.0
2009-12-22 12:35:00,42.67,42.67,42.56,42.56,7000.0,42.67,42.67,42.56,42.56,7000.0
2009-12-22 12:40:00,42.55,42.58,42.55,42.55,2300.0,42.55,42.58,42.55,42.55,2300.0
2009-12-22 12:45:00,42.55,42.65,42.55,42.65,7800.0,42.55,42.65,42.55,42.65,7800.0
2009-12-22 12:50:00,42.65,42.7,42.61,42.7,36800.0,42.65,42.7,42.61,42.7,36800.0
2009-12-22 12:55:00,42.7,42.71,42.6,42.61,29400.0,42.7,42.71,42.6,42.61,29400.0
2009-12-22 13:00:00,42.61,42.61,42.52,42.56,4500.0,42.61,42.61,42.52,42.56,4500.0
2009-12-22 13:05:00,42.59,42.74,42.59,42.73,7300.0,42.59,42.74,42.59,42.73,7300.0
2009-12-22 13:10:00,42.72,42.74,42.69,42.71,6800.0,42.72,42.74,42.69,42.71,6800.0
2009-12-22 13:15:00,42.71,42.71,42.69,42.69,1400.0,42.71,42.71,42.69,42.69,1400.0
2009-12-22 13:20:00,42.7,42.72,42.69,42.72,1800.0,42.7,42.72,42.69,42.72,1800.0
2009-12-22 13:25:00,42.71,42.72,42.71,42.71,1400.0,42.71,42.72,42.71,42.71,1400.0
2009-12-22 13:30:00,42.71,42.73,42.67,42.7,23000.0,42.71,42.73,42.67,42.7,23000.0
2009-12-22 13:35:00,42.72,42.79,42.72,42.75,11400.0,42.72,42.79,42.72,42.75,11400.0
2009-12-22 13:40:00,42.76,42.78,42.76,42.78,2800.0,42.76,42.78,42.76,42.78,2800.0
2009-12-22 13:45:00,42.78,42.85,42.77,42.85,15600.0,42.78,42.85,42.77,42.85,15600.0
2009-12-22 13:50:00,42.84,42.89,42.84,42.89,12800.0,42.84,42.89,42.84,42.89,12800.0
2009-12-22 13:55:00,42.89,42.9,42.83,42.9,19300.0,42.89,42.9,42.83,42.9,19300.0
2009-12-22 14:00:00,42.89,42.89,42.81,42.84,16700.0,42.89,42.89,42.81,42.84,16700.0
2009-12-22 14:05:00,42.84,42.91,42.84,42.9,11300.0,42.84,42.91,42.84,42.9,11300.0
2009-12-22 14:10:00,42.9,42.9,42.85,42.87,14600.0,42.9,42.9,42.85,42.87,14600.0
2009-12-22 14:15:00,42.86,42.94,42.86,42.94,36000.0,42.86,42.94,42.86,42.94,36000.0
2009-12-22 14:20:00,42.94,42.99,42.9,42.94,27900.0,42.94,42.99,42.9,42.94,27900.0
2009-12-22 14:25:00,42.95,42.99,42.9,42.92,19800.0,42.95,42.99,42.9,42.92,19800.0
2009-12-22 14:30:00,42.9,42.92,42.9,42.92,2100.0,42.9,42.92,42.9,42.92,2100.0
2009-12-22 14:35:00,42.92,42.94,42.91,42.92,4300.0,42.92,42.94,42.91,42.92,4300.0
2009-12-22 14:40:00,42.92,42.92,42.89,42.91,3800.0,42.92,42.92,42.89,42.91,3800.0
2009-12-22 14:45:00,42.91,42.91,42.84,42.85,7300.0,42.91,42.91,42.84,42.85,7300.0
2009-12-22 14:50:00,42.85,42.86,42.81,42.81,15800.0,42.85,42.86,42.81,42.81,15800.0
2009-12-22 14:55:00,42.82,42.96,42.81,42.94,9600.0,42.82,42.96,42.81,42.94,9600.0
2009-12-22 15:00:00,42.94,42.96,42.87,42.92,20400.0,42.94,42.96,42.87,42.92,20400.0
2009-12-22 15:05:00,42.91,42.98,42.9,42.94,11600.0,42.91,42.98,42.9,42.94,11600.0
2009-12-22 15:10:00,42.95,42.96,42.89,42.9,14800.0,42.95,42.96,42.89,42.9,14800.0
2009-12-22 15:15:00,42.92,42.98,42.91,42.97,8600.0,42.92,42.98,42.91,42.97,8600.0
2009-12-22 15:20:00,42.95,42.97,42.93,42.95,6600.0,42.95,42.97,42.93,42.95,6600.0
2009-12-22 15:25:00,42.95,42.98,42.94,42.97,11600.0,42.95,42.98,42.94,42.97,11600.0
2009-12-22 15:30:00,42.97,42.98,42.95,42.98,22100.0,42.97,42.98,42.95,42.98,22100.0
2009-12-22 15:35:00,42.98,43.0,42.97,43.0,55700.0,42.98,43.0,42.97,43.0,55700.0
2009-12-22 15:40:00,43.0,43.02,42.98,43.01,33500.0,43.0,43.02,42.98,43.01,33500.0
2009-12-22 15:45:00,43.01,43.01,42.86,42.86,94100.0,43.01,43.01,42.86,42.86,94100.0
2009-12-22 15:50:00,42.87,42.9,42.78,42.79,111900.0,42.87,42.9,42.78,42.79,111900.0
2009-12-22 15:55:00,42.78,42.88,42.75,42.88,153300.0,42.78,42.88,42.75,42.88,153300.0
2009-12-23 09:30:00,43.01,43.01,42.86,42.87,12700.0,43.01,43.01,42.86,42.87,12700.0
2009-12-23 09:35:00,42.88,43.14,42.87,43.14,6500.0,42.88,43.14,42.87,43.14,6500.0
2009-12-23 09:40:00,43.12,43.16,43.03,43.14,6700.0,43.12,43.16,43.03,43.14,6700.0
2009-12-23 09:45:00,43.1,43.12,43.05,43.06,26100.0,43.1,43.12,43.05,43.06,26100.0
2009-12-23 09:50:00,43.05,43.05,42.9,42.91,13900.0,43.05,43.05,42.9,42.91,13900.0
2009-12-23 09:55:00,42.91,42.92,42.85,42.89,42300.0,42.91,42.92,42.85,42.89,42300.0
2009-12-23 10:00:00,42.89,42.91,42.71,42.89,20200.0,42.89,42.91,42.71,42.89,20200.0
2009-12-23 10:05:00,42.88,42.9,42.81,42.81,40000.0,42.88,42.9,42.81,42.81,40000.0
2009-12-23 10:10:00,42.83,42.94,42.83,42.87,40300.0,42.83,42.94,42.83,42.87,40300.0
2009-12-23 10:15:00,42.86,42.96,42.83,42.89,45200.0,42.86,42.96,42.83,42.89,45200.0
2009-12-23 10:20:00,42.89,42.92,42.82,42.84,45100.0,42.89,42.92,42.82,42.84,45100.0
2009-12-23 10:25:00,42.84,42.86,42.78,42.79,35900.0,42.84,42.86,42.78,42.79,35900.0
2009-12-23 10:30:00,42.79,42.83,42.78,42.79,14500.0,42.79,42.83,42.78,42.79,14500.0
2009-12-23 10:35:00,42.8,42.8,42.78,42.79,11200.0,42.8,42.8,42.78,42.79,11200.0
2009-12-23 10:40:00,42.8,42.8,42.72,42.75,20400.0,42.8,42.8,42.72,42.75,20400.0
2009-12-23 10:45:00,42.75,42.77,42.72,42.75,18600.0,42.75,42.77,42.72,42.75,18600.0
2009-12-23 10:50:00,42.74,42.75,42.73,42.74,6900.0,42.74,42.75,42.73,42.74,6900.0
2009-12-23 10:55:00,42.74,42.76,42.73,42.74,10300.0,42.74,42.76,42.73,42.74,10300.0
2009-12-23 11:00:00,42.74,42.8,42.74,42.77,13000.0,42.74,42.8,42.74,42.77,13000.0
2009-12-23 11:05:00,42.77,42.77,42.7,42.73,56900.0,42.77,42.77,42.7,42.73,56900.0
2009-12-23 11:10:00,42.72,42.73,42.69,42.71,8300.0,42.72,42.73,42.69,42.71,8300.0
2009-12-23 11:15:00,42.71,42.74,42.7,42.72,10400.0,42.71,42.74,42.7,42.72,10400.0
2009-12-23 11:20:00,42.72,42.74,42.69,42.7,10900.0,42.72,42.74,42.69,42.7,10900.0
2009-12-23 11:25:00,42.7,42.72,42.68,42.68,11300.0,42.7,42.72,42.68,42.68,11300.0
2009-12-23 11:30:00,42.68,42.69,42.62,42.63,26100.0,42.68,42.69,42.62,42.63,26100.0
2009-12-23 11:35:00,42.61,42.64,42.58,42.63,13000.0,42.61,42.64,42.58,42.63,13000.0
2009-12-23 11:40:00,42.63,42.65,42.62,42.63,6900.0,42.63,42.65,42.62,42.63,6900.0
2009-12-23 11:45:00,42.63,42.68,42.63,42.67,12100.0,42.63,42.68,42.63,42.67,12100.0
2009-12-23 11:50:00,42.67,42.68,42.66,42.67,7600.0,42.67,42.68,42.66,42.67,7600.0
2009-12-23 11:55:00,42.67,42.67,42.61,42.65,8800.0,42.67,42.67,42.61,42.65,8800.0
2009-12-23 12:00:00,42.65,42.65,42.56,42.57,13200.0,42.65,42.65,42.56,42.57,13200.0
2009-12-23 12:05:00,42.57,42.58,42.56,42.58,2400.0,42.57,42.58,42.56,42.58,2400.0
2009-12-23 12:10:00,42.57,42.6,42.57,42.59,11900.0,42.57,42.6,42.57,42.59,11900.0
2009-12-23 12:15:00,42.59,42.61,42.59,42.6,4900.0,42.59,42.61,42.59,42.6,4900.0
2009-12-23 12:20:00,42.6,42.6,42.58,42.59,4600.0,42.6,42.6,42.58,42.59,4600.0
2009-12-23 12:25:00,42.59,42.6,42.58,42.59,5800.0,42.59,42.6,42.58,42.59,5800.0
2009-12-23 12:30:00,42.6,42.6,42.56,42.56,16800.0,42.6,42.6,42.56,42.56,16800.0
2009-12-23 12:35:00,42.56,42.57,42.55,42.56,5600.0,42.56,42.57,42.55,42.56,5600.0
2009-12-23 12:40:00,42.57,42.58,42.57,42.58,3200.0,42.57,42.58,42.57,42.58,3200.0
2009-12-23 12:45:00,42.58,42.6,42.58,42.59,8300.0,42.58,42.6,42.58,42.59,8300.0
2009-12-23 12:50:00,42.58,42.6,42.55,42.57,19700.0,42.58,42.6,42.55,42.57,19700.0
2009-12-23 12:55:00,42.58,42.58,42.57,42.57,2800.0,42.58,42.58,42.57,42.57,2800.0
2009-12-23 13:00:00,42.57,42.59,42.55,42.59,4700.0,42.57,42.59,42.55,42.59,4700.0
2009-12-23 13:05:00,42.59,42.59,42.58,42.59,3000.0,42.59,42.59,42.58,42.59,3000.0
2009-12-23 13:10:00,42.58,42.6,42.58,42.58,18300.0,42.58,42.6,42.58,42.58,18300.0
2009-12-23 13:15:00,42.59,42.6,42.56,42.6,15800.0,42.59,42.6,42.56,42.6,15800.0
2009-12-23 13:20:00,42.59,42.64,42.59,42.64,9000.0,42.59,42.64,42.59,42.64,9000.0
2009-12-23 13:25:00,42.64,42.66,42.63,42.65,2800.0,42.64,42.66,42.63,42.65,2800.0
2009-12-23 13:30:00,42.66,42.72,42.66,42.72,7700.0,42.66,42.72,42.66,42.72,7700.0
2009-12-23 13:35:00,42.72,42.72,42.64,42.64,6900.0,42.72,42.72,42.64,42.64,6900.0
2009-12-23 13:40:00,42.65,42.69,42.64,42.68,6000.0,42.65,42.69,42.64,42.68,6000.0
2009-12-23 13:45:00,42.68,42.7,42.63,42.67,21400.0,42.68,42.7,42.63,42.67,21400.0
2009-12-23 13:50:00,42.67,42.75,42.67,42.75,10000.0,42.67,42.75,42.67,42.75,10000.0
2009-12-23 13:55:00,42.75,42.76,42.74,42.75,9400.0,42.75,42.76,42.74,42.75,9400.0
2009-12-23 14:00:00,42.75,42.75,42.74,42.75,7600.0,42.75,42.75,42.74,42.75,7600.0
2009-12-23 14:05:00,42.75,42.76,42.71,42.76,11200.0,42.75,42.76,42.71,42.76,11200.0
2009-12-23 14:10:00,42.75,42.78,42.75,42.76,6800.0,42.75,42.78,42.75,42.76,6800.0
2009-12-23 14:15:00,42.76,42.76,42.69,42.69,4200.0,42.76,42.76,42.69,42.69,4200.0
2009-12-23 14:20:00,42.69,42.72,42.69,42.72,2000.0,42.69,42.72,42.69,42.72,2000.0
2009-12-23 14:25:00,42.72,42.72,42.7,42.72,2200.0,42.72,42.72,42.7,42.72,2200.0
2009-12-23 14:30:00,42.73,42.73,42.67,42.69,6800.0,42.73,42.73,42.67,42.69,6800.0
2009-12-23 14:35:00,42.69,42.72,42.69,42.71,8300.0,42.69,42.72,42.69,42.71,8300.0
2009-12-23 14:40:00,42.71,42.72,42.69,42.69,5700.0,42.71,42.72,42.69,42.69,5700.0
2009-12-23 14:45:00,42.7,42.7,42.69,42.7,5800.0,42.7,42.7,42.69,42.7,5800.0
2009-12-23 14:50:00,42.69,42.7,42.66,42.67,12100.0,42.69,42.7,42.66,42.67,12100.0
2009-12-23 14:55:00,42.66,42.67,42.62,42.62,9100.0,42.66,42.67,42.62,42.62,9100.0
2009-12-23 15:00:00,42.61,42.61,42.59,42.6,5100.0,42.61,42.61,42.59,42.6,5100.0
2009-12-23 15:05:00,42.6,42.65,42.56,42.65,16700.0,42.6,42.65,42.56,42.65,16700.0
2009-12-23 15:10:00,42.64,42.7,42.64,42.7,10900.0,42.64,42.7,42.64,42.7,10900.0
2009-12-23 15:15:00,42.7,42.71,42.67,42.67,22700.0,42.7,42.71,42.67,42.67,22700.0
2009-12-23 15:20:00,42.67,42.7,42.67,42.68,8900.0,42.67,42.7,42.67,42.68,8900.0
2009-12-23 15:25:00,42.68,42.7,42.68,42.7,6900.0,42.68,42.7,42.68,42.7,6900.0
2009-12-23 15:30:00,42.69,42.7,42.67,42.7,11400.0,42.69,42.7,42.67,42.7,11400.0
2009-12-23 15:35:00,42.7,42.72,42.69,42.72,12400.0,42.7,42.72,42.69,42.72,12400.0
2009-12-23 15:40:00,42.72,42.78,42.71,42.74,14400.0,42.72,42.78,42.71,42.74,14400.0
2009-12-23 15:45:00,42.73,42.74,42.69,42.71,18400.0,42.73,42.74,42.69,42.71,18400.0
2009-12-23 15:50:00,42.71,42.71,42.68,42.7,23300.0,42.71,42.71,42.68,42.7,23300.0
2009-12-23 15:55:00,42.7,42.72,42.65,42.65,56600.0,42.7,42.72,42.65,42.65,56600.0
2009-12-24 09:30:00,42.67,42.75,42.56,42.56,4900.0,42.67,42.75,42.56,42.56,4900.0
2009-12-24 09:35:00,42.55,42.55,42.4,42.5,7800.0,42.55,42.55,42.4,42.5,7800.0
2009-12-24 09:40:00,42.54,42.55,42.45,42.54,9000.0,42.54,42.55,42.45,42.54,9000.0
2009-12-24 09:45:00,42.54,42.55,42.41,42.41,26600.0,42.54,42.55,42.41,42.41,26600.0
2009-12-24 09:50:00,42.41,42.5,42.35,42.5,7000.0,42.41,42.5,42.35,42.5,7000.0
2009-12-24 09:55:00,42.5,42.55,42.46,42.46,25500.0,42.5,42.55,42.46,42.46,25500.0
2009-12-24 10:00:00,42.46,42.61,42.4,42.58,13100.0,42.46,42.61,42.4,42.58,13100.0
2009-12-24 10:05:00,42.56,42.59,42.55,42.58,3100.0,42.56,42.59,42.55,42.58,3100.0
2009-12-24 10:10:00,42.56,42.59,42.56,42.57,5700.0,42.56,42.59,42.56,42.57,5700.0
2009-12-24 10:15:00,42.57,42.59,42.56,42.59,3600.0,42.57,42.59,42.56,42.59,3600.0
2009-12-24 10:20:00,42.59,42.69,42.59,42.67,9100.0,42.59,42.69,42.59,42.67,9100.0
2009-12-24 10:25:00,42.66,42.66,42.53,42.57,3600.0,42.66,42.66,42.53,42.57,3600.0
2009-12-24 10:30:00,42.58,42.6,42.58,42.6,2300.0,42.58,42.6,42.58,42.6,2300.0
2009-12-24 10:35:00,42.6,42.63,42.59,42.61,4600.0,42.6,42.63,42.59,42.61,4600.0
2009-12-24 10:40:00,42.61,42.62,42.59,42.62,2800.0,42.61,42.62,42.59,42.62,2800.0
2009-12-24 10:45:00,42.62,42.68,42.61,42.68,2400.0,42.62,42.68,42.61,42.68,2400.0
2009-12-24 10:50:00,42.67,42.72,42.67,42.71,3900.0,42.67,42.72,42.67,42.71,3900.0
2009-12-24 10:55:00,42.71,42.73,42.7,42.71,3700.0,42.71,42.73,42.7,42.71,3700.0
2009-12-24 11:00:00,42.71,42.71,42.64,42.64,6800.0,42.71,42.71,42.64,42.64,6800.0
2009-12-24 11:05:00,42.65,42.66,42.61,42.61,4000.0,42.65,42.66,42.61,42.61,4000.0
2009-12-24 11:10:00,42.61,42.68,42.61,42.68,2400.0,42.61,42.68,42.61,42.68,2400.0
2009-12-24 11:15:00,42.68,42.69,42.67,42.69,3200.0,42.68,42.69,42.67,42.69,3200.0
2009-12-24 11:20:00,42.69,42.69,42.65,42.69,2700.0,42.69,42.69,42.65,42.69,2700.0
2009-12-24 11:25:00,42.7,42.73,42.69,42.73,4800.0,42.7,42.73,42.69,42.73,4800.0
2009-12-24 11:30:00,42.75,42.81,42.72,42.8,7700.0,42.75,42.81,42.72,42.8,7700.0
2009-12-24 11:35:00,42.8,42.81,42.79,42.8,3300.0,42.8,42.81,42.79,42.8,3300.0
2009-12-24 11:40:00,42.8,42.81,42.77,42.8,2600.0,42.8,42.81,42.77,42.8,2600.0
2009-12-24 11:45:00,42.81,42.81,42.78,42.8,3700.0,42.81,42.81,42.78,42.8,3700.0
2009-12-24 11:50:00,42.81,42.82,42.79,42.8,2100.0,42.81,42.82,42.79,42.8,2100.0
2009-12-24 11:55:00,42.79,42.8,42.78,42.8,1700.0,42.79,42.8,42.78,42.8,1700.0
2009-12-24 12:00:00,42.8,42.83,42.8,42.83,3700.0,42.8,42.83,42.8,42.83,3700.0
2009-12-24 12:05:00,42.81,42.86,42.79,42.86,5700.0,42.81,42.86,42.79,42.86,5700.0
2009-12-24 12:10:00,42.87,42.9,42.87,42.9,3300.0,42.87,42.9,42.87,42.9,3300.0
2009-12-24 12:15:00,42.89,42.91,42.88,42.9,6200.0,42.89,42.91,42.88,42.9,6200.0
2009-12-24 12:20:00,42.89,42.9,42.86,42.86,4800.0,42.89,42.9,42.86,42.86,4800.0
2009-12-24 12:25:00,42.86,42.9,42.85,42.89,4200.0,42.86,42.9,42.85,42.89,4200.0
2009-12-24 12:30:00,42.9,42.94,42.89,42.94,8600.0,42.9,42.94,42.89,42.94,8600.0
2009-12-24 12:35:00,42.94,42.94,42.89,42.9,5300.0,42.94,42.94,42.89,42.9,5300.0
2009-12-24 12:40:00,42.91,42.91,42.88,42.89,4100.0,42.91,42.91,42.88,42.89,4100.0
2009-12-24 12:45:00,42.89,42.9,42.88,42.9,4900.0,42.89,42.9,42.88,42.9,4900.0
2009-12-24 12:50:00,42.9,42.96,42.88,42.95,11400.0,42.9,42.96,42.88,42.95,11400.0
2009-12-24 12:55:00,42.95,43.04,42.94,43.04,20100.0,42.95,43.04,42.94,43.04,20100.0
2009-12-28 09:30:00,43.0,43.02,42.92,42.94,13600.0,43.0,43.02,42.92,42.94,13600.0
2009-12-28 09:35:00,42.92,43.18,42.92,43.1,9800.0,42.92,43.18,42.92,43.1,9800.0
2009-12-28 09:40:00,43.12,43.26,43.12,43.26,7100.0,43.12,43.26,43.12,43.26,7100.0
2009-12-28 09:45:00,43.29,43.37,43.26,43.37,12700.0,43.29,43.37,43.26,43.37,12700.0
2009-12-28 09:50:00,43.36,43.4,43.33,43.39,12200.0,43.36,43.4,43.33,43.39,12200.0
2009-12-28 09:55:00,43.4,43.49,43.39,43.49,12500.0,43.4,43.49,43.39,43.49,12500.0
2009-12-28 10:00:00,43.49,43.53,43.47,43.49,18000.0,43.49,43.53,43.47,43.49,18000.0
2009-12-28 10:05:00,43.49,43.52,43.47,43.47,8200.0,43.49,43.52,43.47,43.47,8200.0
2009-12-28 10:10:00,43.48,43.48,43.3,43.33,15500.0,43.48,43.48,43.3,43.33,15500.0
2009-12-28 10:15:00,43.33,43.43,43.31,43.43,23700.0,43.33,43.43,43.31,43.43,23700.0
2009-12-28 10:20:00,43.45,43.51,43.35,43.35,10300.0,43.45,43.51,43.35,43.35,10300.0
2009-12-28 10:25:00,43.35,43.38,43.31,43.37,10400.0,43.35,43.38,43.31,43.37,10400.0
2009-12-28 10:30:00,43.37,43.45,43.36,43.36,9800.0,43.37,43.45,43.36,43.36,9800.0
2009-12-28 10:35:00,43.35,43.36,43.28,43.3,8700.0,43.35,43.36,43.28,43.3,8700.0
2009-12-28 10:40:00,43.29,43.29,43.25,43.25,5200.0,43.29,43.29,43.25,43.25,5200.0
2009-12-28 10:45:00,43.26,43.26,43.17,43.17,5100.0,43.26,43.26,43.17,43.17,5100.0
2009-12-28 10:50:00,43.17,43.18,43.16,43.17,4900.0,43.17,43.18,43.16,43.17,4900.0
2009-12-28 10:55:00,43.17,43.23,43.17,43.18,6900.0,43.17,43.23,43.17,43.18,6900.0
2009-12-28 11:00:00,43.17,43.17,43.11,43.17,2900.0,43.17,43.17,43.11,43.17,2900.0
2009-12-28 11:05:00,43.17,43.21,43.15,43.19,1700.0,43.17,43.21,43.15,43.19,1700.0
2009-12-28 11:10:00,43.2,43.21,43.18,43.21,4200.0,43.2,43.21,43.18,43.21,4200.0
2009-12-28 11:15:00,43.19,43.21,43.17,43.2,11900.0,43.19,43.21,43.17,43.2,11900.0
2009-12-28 11:20:00,43.19,43.19,43.11,43.11,14000.0,43.19,43.19,43.11,43.11,14000.0
2009-12-28 11:25:00,43.13,43.13,43.11,43.12,7400.0,43.13,43.13,43.11,43.12,7400.0
2009-12-28 11:30:00,43.12,43.14,43.11,43.12,8000.0,43.12,43.14,43.11,43.12,8000.0
2009-12-28 11:35:00,43.11,43.14,43.11,43.14,5100.0,43.11,43.14,43.11,43.14,5100.0
2009-12-28 11:40:00,43.14,43.14,43.11,43.14,6300.0,43.14,43.14,43.11,43.14,6300.0
2009-12-28 11:45:00,43.15,43.2,43.14,43.16,6000.0,43.15,43.2,43.14,43.16,6000.0
2009-12-28 11:50:00,43.16,43.2,43.11,43.12,9300.0,43.16,43.2,43.11,43.12,9300.0
2009-12-28 11:55:00,43.13,43.17,43.12,43.17,5800.0,43.13,43.17,43.12,43.17,5800.0
2009-12-28 12:00:00,43.17,43.19,43.17,43.17,1800.0,43.17,43.19,43.17,43.17,1800.0
2009-12-28 12:05:00,43.18,43.2,43.18,43.19,4800.0,43.18,43.2,43.18,43.19,4800.0
2009-12-28 12:10:00,43.19,43.23,43.19,43.22,4700.0,43.19,43.23,43.19,43.22,4700.0
2009-12-28 12:15:00,43.22,43.25,43.21,43.23,5000.0,43.22,43.25,43.21,43.23,5000.0
2009-12-28 12:20:00,43.23,43.26,43.23,43.25,1900.0,43.23,43.26,43.23,43.25,1900.0
2009-12-28 12:25:00,43.25,43.29,43.24,43.26,7300.0,43.25,43.29,43.24,43.26,7300.0
2009-12-28 12:30:00,43.25,43.26,43.24,43.24,6900.0,43.25,43.26,43.24,43.24,6900.0
2009-12-28 12:35:00,43.25,43.25,43.24,43.24,1400.0,43.25,43.25,43.24,43.24,1400.0
2009-12-28 12:40:00,43.24,43.25,43.24,43.24,5200.0,43.24,43.25,43.24,43.24,5200.0
2009-12-28 12:45:00,43.24,43.28,43.24,43.28,2800.0,43.24,43.28,43.24,43.28,2800.0
2009-12-28 12:50:00,43.28,43.29,43.27,43.28,6300.0,43.28,43.29,43.27,43.28,6300.0
2009-12-28 12:55:00,43.29,43.3,43.29,43.29,1500.0,43.29,43.3,43.29,43.29,1500.0
2009-12-28 13:00:00,43.29,43.31,43.29,43.29,6800.0,43.29,43.31,43.29,43.29,6800.0
2009-12-28 13:05:00,43.29,43.29,43.27,43.27,5700.0,43.29,43.29,43.27,43.27,5700.0
2009-12-28 13:10:00,43.27,43.28,43.26,43.26,2500.0,43.27,43.28,43.26,43.26,2500.0
2009-12-28 13:15:00,43.27,43.27,43.25,43.26,6600.0,43.27,43.27,43.25,43.26,6600.0
2009-12-28 13:20:00,43.25,43.27,43.24,43.24,7900.0,43.25,43.27,43.24,43.24,7900.0
2009-12-28 13:25:00,43.25,43.26,43.24,43.26,4100.0,43.25,43.26,43.24,43.26,4100.0
2009-12-28 13:30:00,43.25,43.26,43.23,43.23,4200.0,43.25,43.26,43.23,43.23,4200.0
2009-12-28 13:35:00,43.23,43.24,43.22,43.22,4500.0,43.23,43.24,43.22,43.22,4500.0
2009-12-28 13:40:00,43.22,43.23,43.21,43.21,9500.0,43.22,43.23,43.21,43.21,9500.0
2009-12-28 13:45:00,43.21,43.22,43.19,43.19,9600.0,43.21,43.22,43.19,43.19,9600.0
2009-12-28 13:50:00,43.21,43.22,43.2,43.21,3400.0,43.21,43.22,43.2,43.21,3400.0
2009-12-28 13:55:00,43.21,43.24,43.2,43.21,12000.0,43.21,43.24,43.2,43.21,12000.0
2009-12-28 14:00:00,43.2,43.22,43.15,43.15,10300.0,43.2,43.22,43.15,43.15,10300.0
2009-12-28 14:05:00,43.15,43.16,43.15,43.15,3700.0,43.15,43.16,43.15,43.15,3700.0
2009-12-28 14:10:00,43.15,43.19,43.14,43.18,6000.0,43.15,43.19,43.14,43.18,6000.0
2009-12-28 14:15:00,43.18,43.19,43.15,43.15,4200.0,43.18,43.19,43.15,43.15,4200.0
2009-12-28 14:20:00,43.16,43.17,43.15,43.16,7300.0,43.16,43.17,43.15,43.16,7300.0
2009-12-28 14:25:00,43.17,43.22,43.16,43.22,10900.0,43.17,43.22,43.16,43.22,10900.0
2009-12-28 14:30:00,43.22,43.25,43.22,43.23,6000.0,43.22,43.25,43.22,43.23,6000.0
2009-12-28 14:35:00,43.23,43.24,43.23,43.24,4900.0,43.23,43.24,43.23,43.24,4900.0
2009-12-28 14:40:00,43.24,43.24,43.23,43.23,300.0,43.24,43.24,43.23,43.23,300.0
2009-12-28 14:45:00,43.23,43.29,43.23,43.28,6900.0,43.23,43.29,43.23,43.28,6900.0
2009-12-28 14:50:00,43.28,43.29,43.26,43.29,7300.0,43.28,43.29,43.26,43.29,7300.0
2009-12-28 14:55:00,43.29,43.29,43.24,43.24,8600.0,43.29,43.29,43.24,43.24,8600.0
2009-12-28 15:00:00,43.24,43.25,43.21,43.24,29900.0,43.24,43.25,43.21,43.24,29900.0
2009-12-28 15:05:00,43.24,43.27,43.22,43.27,10300.0,43.24,43.27,43.22,43.27,10300.0
2009-12-28 15:10:00,43.27,43.28,43.24,43.24,5300.0,43.27,43.28,43.24,43.24,5300.0
2009-12-28 15:15:00,43.24,43.26,43.24,43.26,6600.0,43.24,43.26,43.24,43.26,6600.0
2009-12-28 15:20:00,43.26,43.26,43.23,43.25,9700.0,43.26,43.26,43.23,43.25,9700.0
2009-12-28 15:25:00,43.24,43.25,43.17,43.19,17700.0,43.24,43.25,43.17,43.19,17700.0
2009-12-28 15:30:00,43.2,43.22,43.19,43.21,14500.0,43.2,43.22,43.19,43.21,14500.0
2009-12-28 15:35:00,43.21,43.22,43.21,43.22,6000.0,43.21,43.22,43.21,43.22,6000.0
2009-12-28 15:40:00,43.21,43.24,43.21,43.23,16300.0,43.21,43.24,43.21,43.23,16300.0
2009-12-28 15:45:00,43.23,43.24,43.17,43.17,23600.0,43.23,43.24,43.17,43.17,23600.0
2009-12-28 15:50:00,43.17,43.3,43.13,43.29,34000.0,43.17,43.3,43.13,43.29,34000.0
2009-12-28 15:55:00,43.3,43.3,43.22,43.22,46800.0,43.3,43.3,43.22,43.22,46800.0
2009-12-29 09:30:00,43.4,43.4,43.13,43.25,13800.0,43.4,43.4,43.13,43.25,13800.0
2009-12-29 09:35:00,43.25,43.26,43.13,43.14,2700.0,43.25,43.26,43.13,43.14,2700.0
2009-12-29 09:40:00,43.14,43.29,43.09,43.27,9600.0,43.14,43.29,43.09,43.27,9600.0
2009-12-29 09:45:00,43.27,43.27,43.18,43.2,4600.0,43.27,43.27,43.18,43.2,4600.0
2009-12-29 09:50:00,43.21,43.24,43.2,43.21,5600.0,43.21,43.24,43.2,43.21,5600.0
2009-12-29 09:55:00,43.2,43.34,43.2,43.34,6900.0,43.2,43.34,43.2,43.34,6900.0
2009-12-29 10:00:00,43.34,43.37,43.3,43.37,12600.0,43.34,43.37,43.3,43.37,12600.0
2009-12-29 10:05:00,43.37,43.4,43.3,43.39,24200.0,43.37,43.4,43.3,43.39,24200.0
2009-12-29 10:10:00,43.39,43.41,43.39,43.4,7300.0,43.39,43.41,43.39,43.4,7300.0
2009-12-29 10:15:00,43.4,43.5,43.4,43.48,6400.0,43.4,43.5,43.4,43.48,6400.0
2009-12-29 10:20:00,43.48,43.5,43.48,43.49,5700.0,43.48,43.5,43.48,43.49,5700.0
2009-12-29 10:25:00,43.48,43.49,43.48,43.48,2600.0,43.48,43.49,43.48,43.48,2600.0
2009-12-29 10:30:00,43.48,43.5,43.48,43.49,4900.0,43.48,43.5,43.48,43.49,4900.0
2009-12-29 10:35:00,43.5,43.53,43.36,43.38,12400.0,43.5,43.53,43.36,43.38,12400.0
2009-12-29 10:40:00,43.4,43.4,43.36,43.37,4700.0,43.4,43.4,43.36,43.37,4700.0
2009-12-29 10:45:00,43.37,43.37,43.33,43.33,2300.0,43.37,43.37,43.33,43.33,2300.0
2009-12-29 10:50:00,43.32,43.34,43.28,43.3,5100.0,43.32,43.34,43.28,43.3,5100.0
2009-12-29 10:55:00,43.29,43.3,43.26,43.26,9900.0,43.29,43.3,43.26,43.26,9900.0
2009-12-29 11:00:00,43.26,43.29,43.26,43.26,4500.0,43.26,43.29,43.26,43.26,4500.0
2009-12-29 11:05:00,43.27,43.27,43.2,43.2,14900.0,43.27,43.27,43.2,43.2,14900.0
2009-12-29 11:10:00,43.19,43.2,43.15,43.17,8900.0,43.19,43.2,43.15,43.17,8900.0
2009-12-29 11:15:00,43.16,43.22,43.16,43.22,40900.0,43.16,43.22,43.16,43.22,40900.0
2009-12-29 11:20:00,43.22,43.31,43.22,43.3,11100.0,43.22,43.31,43.22,43.3,11100.0
2009-12-29 11:25:00,43.31,43.31,43.18,43.18,11000.0,43.31,43.31,43.18,43.18,11000.0
2009-12-29 11:30:00,43.18,43.21,43.18,43.18,12800.0,43.18,43.21,43.18,43.18,12800.0
2009-12-29 11:35:00,43.18,43.18,43.1,43.1,5100.0,43.18,43.18,43.1,43.1,5100.0
2009-12-29 11:40:00,43.1,43.11,43.1,43.1,3400.0,43.1,43.11,43.1,43.1,3400.0
2009-12-29 11:45:00,43.1,43.11,43.1,43.11,1300.0,43.1,43.11,43.1,43.11,1300.0
2009-12-29 11:50:00,43.13,43.15,43.13,43.14,2900.0,43.13,43.15,43.13,43.14,2900.0
2009-12-29 11:55:00,43.14,43.15,43.13,43.14,2500.0,43.14,43.15,43.13,43.14,2500.0
2009-12-29 12:00:00,43.14,43.15,43.14,43.15,2000.0,43.14,43.15,43.14,43.15,2000.0
2009-12-29 12:05:00,43.15,43.17,43.14,43.15,3600.0,43.15,43.17,43.14,43.15,3600.0
2009-12-29 12:10:00,43.16,43.16,43.15,43.16,900.0,43.16,43.16,43.15,43.16,900.0
2009-12-29 12:15:00,43.16,43.2,43.16,43.19,2100.0,43.16,43.2,43.16,43.19,2100.0
2009-12-29 12:20:00,43.19,43.21,43.18,43.19,9800.0,43.19,43.21,43.18,43.19,9800.0
2009-12-29 12:25:00,43.18,43.18,43.16,43.17,3000.0,43.18,43.18,43.16,43.17,3000.0
2009-12-29 12:30:00,43.17,43.19,43.17,43.17,4900.0,43.17,43.19,43.17,43.17,4900.0
2009-12-29 12:35:00,43.18,43.2,43.18,43.19,1900.0,43.18,43.2,43.18,43.19,1900.0
2009-12-29 12:40:00,43.2,43.21,43.17,43.19,13500.0,43.2,43.21,43.17,43.19,13500.0
2009-12-29 12:45:00,43.19,43.19,43.14,43.15,6000.0,43.19,43.19,43.14,43.15,6000.0
2009-12-29 12:50:00,43.14,43.19,43.14,43.19,7500.0,43.14,43.19,43.14,43.19,7500.0
2009-12-29 12:55:00,43.19,43.19,43.16,43.17,10700.0,43.19,43.19,43.16,43.17,10700.0
2009-12-29 13:00:00,43.17,43.19,43.16,43.17,2400.0,43.17,43.19,43.16,43.17,2400.0
2009-12-29 13:05:00,43.18,43.18,43.17,43.17,400.0,43.18,43.18,43.17,43.17,400.0
2009-12-29 13:10:00,43.17,43.17,43.16,43.17,3100.0,43.17,43.17,43.16,43.17,3100.0
2009-12-29 13:15:00,43.17,43.17,43.16,43.16,1900.0,43.17,43.17,43.16,43.16,1900.0
2009-12-29 13:20:00,43.17,43.17,43.17,43.17,1100.0,43.17,43.17,43.17,43.17,1100.0
2009-12-29 13:25:00,43.18,43.2,43.18,43.2,7400.0,43.18,43.2,43.18,43.2,7400.0
2009-12-29 13:30:00,43.19,43.19,43.16,43.17,5800.0,43.19,43.19,43.16,43.17,5800.0
2009-12-29 13:35:00,43.17,43.18,43.16,43.18,3400.0,43.17,43.18,43.16,43.18,3400.0
2009-12-29 13:40:00,43.18,43.18,43.16,43.17,1700.0,43.18,43.18,43.16,43.17,1700.0
2009-12-29 13:45:00,43.16,43.19,43.16,43.18,11000.0,43.16,43.19,43.16,43.18,11000.0
2009-12-29 13:50:00,43.19,43.21,43.18,43.19,5200.0,43.19,43.21,43.18,43.19,5200.0
2009-12-29 13:55:00,43.2,43.2,43.19,43.2,4400.0,43.2,43.2,43.19,43.2,4400.0
2009-12-29 14:00:00,43.19,43.2,43.19,43.19,3800.0,43.19,43.2,43.19,43.19,3800.0
2009-12-29 14:05:00,43.2,43.23,43.19,43.22,10000.0,43.2,43.23,43.19,43.22,10000.0
2009-12-29 14:10:00,43.22,43.25,43.22,43.24,4200.0,43.22,43.25,43.22,43.24,4200.0
2009-12-29 14:15:00,43.24,43.26,43.22,43.23,5100.0,43.24,43.26,43.22,43.23,5100.0
2009-12-29 14:20:00,43.22,43.23,43.19,43.2,5600.0,43.22,43.23,43.19,43.2,5600.0
2009-12-29 14:25:00,43.21,43.23,43.2,43.22,7700.0,43.21,43.23,43.2,43.22,7700.0
2009-12-29 14:30:00,43.23,43.23,43.22,43.23,5000.0,43.23,43.23,43.22,43.23,5000.0
2009-12-29 14:35:00,43.23,43.23,43.22,43.22,4600.0,43.23,43.23,43.22,43.22,4600.0
2009-12-29 14:40:00,43.23,43.23,43.19,43.2,5500.0,43.23,43.23,43.19,43.2,5500.0
2009-12-29 14:45:00,43.19,43.23,43.19,43.23,4300.0,43.19,43.23,43.19,43.23,4300.0
2009-12-29 14:50:00,43.23,43.23,43.19,43.19,6700.0,43.23,43.23,43.19,43.19,6700.0
2009-12-29 14:55:00,43.19,43.21,43.17,43.18,14300.0,43.19,43.21,43.17,43.18,14300.0
2009-12-29 15:00:00,43.17,43.19,43.16,43.17,8800.0,43.17,43.19,43.16,43.17,8800.0
2009-12-29 15:05:00,43.17,43.21,43.16,43.21,10000.0,43.17,43.21,43.16,43.21,10000.0
2009-12-29 15:10:00,43.21,43.26,43.2,43.26,16800.0,43.21,43.26,43.2,43.26,16800.0
2009-12-29 15:15:00,43.27,43.31,43.26,43.31,8600.0,43.27,43.31,43.26,43.31,8600.0
2009-12-29 15:20:00,43.31,43.33,43.29,43.3,17000.0,43.31,43.33,43.29,43.3,17000.0
2009-12-29 15:25:00,43.3,43.32,43.26,43.31,6400.0,43.3,43.32,43.26,43.31,6400.0
2009-12-29 15:30:00,43.32,43.32,43.3,43.31,14700.0,43.32,43.32,43.3,43.31,14700.0
2009-12-29 15:35:00,43.3,43.31,43.29,43.3,11800.0,43.3,43.31,43.29,43.3,11800.0
2009-12-29 15:40:00,43.3,43.32,43.29,43.31,29200.0,43.3,43.32,43.29,43.31,29200.0
2009-12-29 15:45:00,43.31,43.33,43.3,43.33,21900.0,43.31,43.33,43.3,43.33,21900.0
2009-12-29 15:50:00,43.32,43.32,43.26,43.28,31700.0,43.32,43.32,43.26,43.28,31700.0
2009-12-29 15:55:00,43.28,43.53,43.27,43.39,308000.0,43.28,43.53,43.27,43.39,308000.0
2009-12-30 09:30:00,43.53,43.66,43.38,43.6,20800.0,43.53,43.66,43.38,43.6,20800.0
2009-12-30 09:35:00,43.61,43.62,43.44,43.59,13700.0,43.61,43.62,43.44,43.59,13700.0
2009-12-30 09:40:00,43.6,43.79,43.6,43.71,24700.0,43.6,43.79,43.6,43.71,24700.0
2009-12-30 09:45:00,43.7,43.9,43.7,43.76,21400.0,43.7,43.9,43.7,43.76,21400.0
2009-12-30 09:50:00,43.76,43.87,43.71,43.85,24800.0,43.76,43.87,43.71,43.85,24800.0
2009-12-30 09:55:00,43.85,43.96,43.81,43.9,17400.0,43.85,43.96,43.81,43.9,17400.0
2009-12-30 10:00:00,43.89,44.03,43.88,44.03,23100.0,43.89,44.03,43.88,44.03,23100.0
2009-12-30 10:05:00,44.02,44.04,43.76,43.79,17500.0,44.02,44.04,43.76,43.79,17500.0
2009-12-30 10:10:00,43.79,43.8,43.73,43.8,4200.0,43.79,43.8,43.73,43.8,4200.0
2009-12-30 10:15:00,43.79,43.85,43.78,43.78,6500.0,43.79,43.85,43.78,43.78,6500.0
2009-12-30 10:20:00,43.78,43.8,43.72,43.72,4500.0,43.78,43.8,43.72,43.72,4500.0
2009-12-30 10:25:00,43.73,43.74,43.65,43.66,6700.0,43.73,43.74,43.65,43.66,6700.0
2009-12-30 10:30:00,43.65,43.66,43.63,43.66,4600.0,43.65,43.66,43.63,43.66,4600.0
2009-12-30 10:35:00,43.66,43.74,43.57,43.57,9000.0,43.66,43.74,43.57,43.57,9000.0
2009-12-30 10:40:00,43.57,43.57,43.48,43.54,8600.0,43.57,43.57,43.48,43.54,8600.0
2009-12-30 10:45:00,43.54,43.58,43.53,43.56,5600.0,43.54,43.58,43.53,43.56,5600.0
2009-12-30 10:50:00,43.55,43.58,43.54,43.58,8900.0,43.55,43.58,43.54,43.58,8900.0
2009-12-30 10:55:00,43.59,43.62,43.59,43.62,2500.0,43.59,43.62,43.59,43.62,2500.0
2009-12-30 11:00:00,43.63,43.68,43.63,43.67,6000.0,43.63,43.68,43.63,43.67,6000.0
2009-12-30 11:05:00,43.67,43.74,43.67,43.72,17200.0,43.67,43.74,43.67,43.72,17200.0
2009-12-30 11:10:00,43.74,43.75,43.74,43.74,5700.0,43.74,43.75,43.74,43.74,5700.0
2009-12-30 11:15:00,43.74,43.78,43.71,43.74,42600.0,43.74,43.78,43.71,43.74,42600.0
2009-12-30 11:20:00,43.7,43.72,43.65,43.65,31700.0,43.7,43.72,43.65,43.65,31700.0
2009-12-30 11:25:00,43.63,43.63,43.57,43.58,3100.0,43.63,43.63,43.57,43.58,3100.0
2009-12-30 11:30:00,43.58,43.62,43.49,43.61,7100.0,43.58,43.62,43.49,43.61,7100.0
2009-12-30 11:35:00,43.64,43.66,43.63,43.63,1000.0,43.64,43.66,43.63,43.63,1000.0
2009-12-30 11:40:00,43.64,43.64,43.63,43.63,3300.0,43.64,43.64,43.63,43.63,3300.0
2009-12-30 11:45:00,43.63,43.63,43.49,43.5,25100.0,43.63,43.63,43.49,43.5,25100.0
2009-12-30 11:50:00,43.51,43.51,43.48,43.5,8700.0,43.51,43.51,43.48,43.5,8700.0
2009-12-30 11:55:00,43.5,43.51,43.48,43.5,4900.0,43.5,43.51,43.48,43.5,4900.0
2009-12-30 12:00:00,43.5,43.53,43.49,43.49,9500.0,43.5,43.53,43.49,43.49,9500.0
2009-12-30 12:05:00,43.5,43.5,43.49,43.5,2500.0,43.5,43.5,43.49,43.5,2500.0
2009-12-30 12:10:00,43.5,43.51,43.49,43.51,3000.0,43.5,43.51,43.49,43.51,3000.0
2009-12-30 12:15:00,43.51,43.51,43.51,43.51,3600.0,43.51,43.51,43.51,43.51,3600.0
2009-12-30 12:20:00,43.51,43.51,43.49,43.51,7200.0,43.51,43.51,43.49,43.51,7200.0
2009-12-30 12:25:00,43.51,43.51,43.5,43.5,1800.0,43.51,43.51,43.5,43.5,1800.0
2009-12-30 12:30:00,43.51,43.51,43.5,43.51,1800.0,43.51,43.51,43.5,43.51,1800.0
2009-12-30 12:35:00,43.5,43.51,43.5,43.51,6000.0,43.5,43.51,43.5,43.51,6000.0
2009-12-30 12:40:00,43.51,43.51,43.43,43.45,7900.0,43.51,43.51,43.43,43.45,7900.0
2009-12-30 12:45:00,43.47,43.47,43.47,43.47,900.0,43.47,43.47,43.47,43.47,900.0
2009-12-30 12:50:00,43.47,43.52,43.47,43.5,5000.0,43.47,43.52,43.47,43.5,5000.0
2009-12-30 12:55:00,43.5,43.5,43.48,43.49,2300.0,43.5,43.5,43.48,43.49,2300.0
2009-12-30 13:00:00,43.5,43.53,43.5,43.53,12800.0,43.5,43.53,43.5,43.53,12800.0
2009-12-30 13:05:00,43.53,43.53,43.49,43.49,4800.0,43.53,43.53,43.49,43.49,4800.0
2009-12-30 13:10:00,43.49,43.51,43.44,43.51,14800.0,43.49,43.51,43.44,43.51,14800.0
2009-12-30 13:15:00,43.52,43.52,43.45,43.46,11700.0,43.52,43.52,43.45,43.46,11700.0
2009-12-30 13:20:00,43.47,43.5,43.46,43.5,1700.0,43.47,43.5,43.46,43.5,1700.0
2009-12-30 13:25:00,43.5,43.51,43.49,43.51,2300.0,43.5,43.51,43.49,43.51,2300.0
2009-12-30 13:30:00,43.5,43.51,43.47,43.48,4000.0,43.5,43.51,43.47,43.48,4000.0
2009-12-30 13:35:00,43.48,43.48,43.47,43.47,5400.0,43.48,43.48,43.47,43.47,5400.0
2009-12-30 13:40:00,43.48,43.53,43.48,43.5,9500.0,43.48,43.53,43.48,43.5,9500.0
2009-12-30 13:45:00,43.51,43.58,43.51,43.57,7400.0,43.51,43.58,43.51,43.57,7400.0
2009-12-30 13:50:00,43.58,43.58,43.53,43.55,12900.0,43.58,43.58,43.53,43.55,12900.0
2009-12-30 13:55:00,43.55,43.59,43.51,43.52,14000.0,43.55,43.59,43.51,43.52,14000.0
2009-12-30 14:00:00,43.54,43.54,43.52,43.53,2300.0,43.54,43.54,43.52,43.53,2300.0
2009-12-30 14:05:00,43.53,43.56,43.5,43.51,20000.0,43.53,43.56,43.5,43.51,20000.0
2009-12-30 14:10:00,43.52,43.52,43.51,43.51,3700.0,43.52,43.52,43.51,43.51,3700.0
2009-12-30 14:15:00,43.51,43.51,43.48,43.48,3700.0,43.51,43.51,43.48,43.48,3700.0
2009-12-30 14:20:00,43.48,43.5,43.48,43.5,1300.0,43.48,43.5,43.48,43.5,1300.0
2009-12-30 14:25:00,43.5,43.5,43.49,43.5,3900.0,43.5,43.5,43.49,43.5,3900.0
2009-12-30 14:30:00,43.5,43.52,43.49,43.5,12800.0,43.5,43.52,43.49,43.5,12800.0
2009-12-30 14:35:00,43.51,43.53,43.51,43.51,5000.0,43.51,43.53,43.51,43.51,5000.0
2009-12-30 14:40:00,43.52,43.56,43.51,43.54,6400.0,43.52,43.56,43.51,43.54,6400.0
2009-12-30 14:45:00,43.54,43.54,43.51,43.53,7100.0,43.54,43.54,43.51,43.53,7100.0
2009-12-30 14:50:00,43.53,43.53,43.49,43.5,5500.0,43.53,43.53,43.49,43.5,5500.0
2009-12-30 14:55:00,43.49,43.5,43.49,43.49,4600.0,43.49,43.5,43.49,43.49,4600.0
2009-12-30 15:00:00,43.5,43.5,43.49,43.49,5600.0,43.5,43.5,43.49,43.49,5600.0
2009-12-30 15:05:00,43.5,43.5,43.49,43.49,4000.0,43.5,43.5,43.49,43.49,4000.0
2009-12-30 15:10:00,43.5,43.5,43.47,43.49,14300.0,43.5,43.5,43.47,43.49,14300.0
2009-12-30 15:15:00,43.5,43.51,43.48,43.51,4400.0,43.5,43.51,43.48,43.51,4400.0
2009-12-30 15:20:00,43.52,43.54,43.5,43.53,9500.0,43.52,43.54,43.5,43.53,9500.0
2009-12-30 15:25:00,43.54,43.56,43.53,43.53,8600.0,43.54,43.56,43.53,43.53,8600.0
2009-12-30 15:30:00,43.52,43.53,43.49,43.49,20900.0,43.52,43.53,43.49,43.49,20900.0
2009-12-30 15:35:00,43.5,43.5,43.48,43.5,9100.0,43.5,43.5,43.48,43.5,9100.0
2009-12-30 15:40:00,43.49,43.51,43.47,43.5,18100.0,43.49,43.51,43.47,43.5,18100.0
2009-12-30 15:45:00,43.5,43.51,43.49,43.51,27300.0,43.5,43.51,43.49,43.51,27300.0
2009-12-30 15:50:00,43.5,43.57,43.49,43.52,72200.0,43.5,43.57,43.49,43.52,72200.0
2009-12-30 15:55:00,43.53,43.54,43.48,43.49,73100.0,43.53,43.54,43.48,43.49,73100.0
2009-12-31 09:30:00,43.49,43.52,43.43,43.46,13300.0,43.49,43.52,43.43,43.46,13300.0
2009-12-31 09:35:00,43.49,43.51,43.45,43.45,7300.0,43.49,43.51,43.45,43.45,7300.0
2009-12-31 09:40:00,43.46,43.46,43.45,43.45,4400.0,43.46,43.46,43.45,43.45,4400.0
2009-12-31 09:45:00,43.45,43.5,43.43,43.46,5500.0,43.45,43.5,43.43,43.46,5500.0
2009-12-31 09:50:00,43.47,43.58,43.47,43.53,8800.0,43.47,43.58,43.47,43.53,8800.0
2009-12-31 09:55:00,43.52,43.58,43.51,43.51,6400.0,43.52,43.58,43.51,43.51,6400.0
2009-12-31 10:00:00,43.53,43.53,43.47,43.47,8300.0,43.53,43.53,43.47,43.47,8300.0
2009-12-31 10:05:00,43.48,43.49,43.41,43.46,5100.0,43.48,43.49,43.41,43.46,5100.0
2009-12-31 10:10:00,43.47,43.47,43.36,43.37,7100.0,43.47,43.47,43.36,43.37,7100.0
2009-12-31 10:15:00,43.37,43.37,43.27,43.28,21500.0,43.37,43.37,43.27,43.28,21500.0
2009-12-31 10:20:00,43.29,43.33,43.29,43.33,1800.0,43.29,43.33,43.29,43.33,1800.0
2009-12-31 10:25:00,43.36,43.38,43.32,43.37,3500.0,43.36,43.38,43.32,43.37,3500.0
2009-12-31 10:30:00,43.4,43.47,43.38,43.4,8000.0,43.4,43.47,43.38,43.4,8000.0
2009-12-31 10:35:00,43.39,43.4,43.37,43.4,2300.0,43.39,43.4,43.37,43.4,2300.0
2009-12-31 10:40:00,43.39,43.44,43.39,43.43,2500.0,43.39,43.44,43.39,43.43,2500.0
2009-12-31 10:45:00,43.47,43.5,43.47,43.49,4200.0,43.47,43.5,43.47,43.49,4200.0
2009-12-31 10:50:00,43.5,43.5,43.49,43.5,1700.0,43.5,43.5,43.49,43.5,1700.0
2009-12-31 10:55:00,43.5,43.51,43.5,43.51,1900.0,43.5,43.51,43.5,43.51,1900.0
2009-12-31 11:00:00,43.5,43.51,43.46,43.47,4300.0,43.5,43.51,43.46,43.47,4300.0
2009-12-31 11:05:00,43.47,43.48,43.38,43.38,5300.0,43.47,43.48,43.38,43.38,5300.0
2009-12-31 11:10:00,43.39,43.39,43.28,43.3,7100.0,43.39,43.39,43.28,43.3,7100.0
2009-12-31 11:15:00,43.29,43.37,43.29,43.33,9700.0,43.29,43.37,43.29,43.33,9700.0
2009-12-31 11:20:00,43.33,43.4,43.33,43.39,1500.0,43.33,43.4,43.33,43.39,1500.0
2009-12-31 11:25:00,43.38,43.4,43.38,43.4,3800.0,43.38,43.4,43.38,43.4,3800.0
2009-12-31 11:30:00,43.4,43.4,43.35,43.39,3500.0,43.4,43.4,43.35,43.39,3500.0
2009-12-31 11:35:00,43.37,43.39,43.35,43.39,2000.0,43.37,43.39,43.35,43.39,2000.0
2009-12-31 11:40:00,43.4,43.41,43.39,43.39,3800.0,43.4,43.41,43.39,43.39,3800.0
2009-12-31 11:45:00,43.41,43.44,43.39,43.42,6800.0,43.41,43.44,43.39,43.42,6800.0
2009-12-31 11:50:00,43.42,43.45,43.4,43.45,2300.0,43.42,43.45,43.4,43.45,2300.0
2009-12-31 11:55:00,43.45,43.48,43.41,43.41,5100.0,43.45,43.48,43.41,43.41,5100.0
2009-12-31 12:00:00,43.4,43.44,43.4,43.43,3100.0,43.4,43.44,43.4,43.43,3100.0
2009-12-31 12:05:00,43.43,43.46,43.43,43.46,2200.0,43.43,43.46,43.43,43.46,2200.0
2009-12-31 12:10:00,43.46,43.48,43.45,43.45,2700.0,43.46,43.48,43.45,43.45,2700.0
2009-12-31 12:15:00,43.44,43.45,43.43,43.45,1200.0,43.44,43.45,43.43,43.45,1200.0
2009-12-31 12:20:00,43.45,43.46,43.43,43.43,4100.0,43.45,43.46,43.43,43.43,4100.0
2009-12-31 12:25:00,43.44,43.44,43.39,43.39,5800.0,43.44,43.44,43.39,43.39,5800.0
2009-12-31 12:30:00,43.38,43.39,43.38,43.39,3800.0,43.38,43.39,43.38,43.39,3800.0
2009-12-31 12:35:00,43.38,43.44,43.37,43.37,32200.0,43.38,43.44,43.37,43.37,32200.0
2009-12-31 12:40:00,43.38,43.4,43.38,43.4,2700.0,43.38,43.4,43.38,43.4,2700.0
2009-12-31 12:45:00,43.4,43.4,43.39,43.4,1200.0,43.4,43.4,43.39,43.4,1200.0
2009-12-31 12:50:00,43.4,43.4,43.39,43.4,3300.0,43.4,43.4,43.39,43.4,3300.0
2009-12-31 12:55:00,43.39,43.39,43.36,43.36,3900.0,43.39,43.39,43.36,43.36,3900.0
2009-12-31 13:00:00,43.35,43.36,43.35,43.35,3300.0,43.35,43.36,43.35,43.35,3300.0
2009-12-31 13:05:00,43.37,43.4,43.37,43.37,5000.0,43.37,43.4,43.37,43.37,5000.0
2009-12-31 13:10:00,43.37,43.38,43.34,43.35,3400.0,43.37,43.38,43.34,43.35,3400.0
2009-12-31 13:15:00,43.35,43.37,43.35,43.37,2300.0,43.35,43.37,43.35,43.37,2300.0
2009-12-31 13:20:00,43.36,43.4,43.36,43.37,2000.0,43.36,43.4,43.36,43.37,2000.0
2009-12-31 13:25:00,43.38,43.39,43.38,43.39,1400.0,43.38,43.39,43.38,43.39,1400.0
2009-12-31 13:30:00,43.4,43.41,43.37,43.37,3900.0,43.4,43.41,43.37,43.37,3900.0
2009-12-31 13:35:00,43.38,43.43,43.37,43.42,3400.0,43.38,43.43,43.37,43.42,3400.0
2009-12-31 13:40:00,43.42,43.42,43.39,43.4,2200.0,43.42,43.42,43.39,43.4,2200.0
2009-12-31 13:45:00,43.39,43.42,43.38,43.42,1900.0,43.39,43.42,43.38,43.42,1900.0
2009-12-31 13:50:00,43.41,43.42,43.4,43.41,2300.0,43.41,43.42,43.4,43.41,2300.0
2009-12-31 13:55:00,43.41,43.41,43.36,43.36,2500.0,43.41,43.41,43.36,43.36,2500.0
2009-12-31 14:00:00,43.35,43.37,43.35,43.37,1800.0,43.35,43.37,43.35,43.37,1800.0
2009-12-31 14:05:00,43.36,43.38,43.35,43.38,3400.0,43.36,43.38,43.35,43.38,3400.0
2009-12-31 14:10:00,43.38,43.39,43.26,43.33,21400.0,43.38,43.39,43.26,43.33,21400.0
2009-12-31 14:15:00,43.33,43.33,43.3,43.31,4100.0,43.33,43.33,43.3,43.31,4100.0
2009-12-31 14:20:00,43.31,43.33,43.3,43.31,2700.0,43.31,43.33,43.3,43.31,2700.0
2009-12-31 14:25:00,43.31,43.31,43.29,43.3,4000.0,43.31,43.31,43.29,43.3,4000.0
2009-12-31 14:30:00,43.3,43.31,43.29,43.29,2800.0,43.3,43.31,43.29,43.29,2800.0
2009-12-31 14:35:00,43.28,43.31,43.28,43.31,3100.0,43.28,43.31,43.28,43.31,3100.0
2009-12-31 14:40:00,43.3,43.34,43.3,43.33,5200.0,43.3,43.34,43.3,43.33,5200.0
2009-12-31 14:45:00,43.32,43.33,43.32,43.32,4300.0,43.32,43.33,43.32,43.32,4300.0
2009-12-31 14:50:00,43.32,43.33,43.3,43.31,4500.0,43.32,43.33,43.3,43.31,4500.0
2009-12-31 14:55:00,43.32,43.36,43.3,43.31,16700.0,43.32,43.36,43.3,43.31,16700.0
2009-12-31 15:00:00,43.31,43.33,43.3,43.3,6400.0,43.31,43.33,43.3,43.3,6400.0
2009-12-31 15:05:00,43.3,43.33,43.29,43.33,4900.0,43.3,43.33,43.29,43.33,4900.0
2009-12-31 15:10:00,43.32,43.34,43.31,43.32,6600.0,43.32,43.34,43.31,43.32,6600.0
2009-12-31 15:15:00,43.32,43.34,43.31,43.31,7500.0,43.32,43.34,43.31,43.31,7500.0
2009-12-31 15:20:00,43.31,43.33,43.28,43.28,8800.0,43.31,43.33,43.28,43.28,8800.0
2009-12-31 15:25:00,43.28,43.28,43.23,43.23,17000.0,43.28,43.28,43.23,43.23,17000.0
2009-12-31 15:30:00,43.23,43.23,43.13,43.13,26200.0,43.23,43.23,43.13,43.13,26200.0
2009-12-31 15:35:00,43.12,43.13,43.04,43.1,32500.0,43.12,43.13,43.04,43.1,32500.0
2009-12-31 15:40:00,43.09,43.1,42.98,42.98,28600.0,43.09,43.1,42.98,42.98,28600.0
2009-12-31 15:45:00,42.98,43.0,42.85,42.94,60200.0,42.98,43.0,42.85,42.94,60200.0
2009-12-31 15:50:00,42.94,42.99,42.89,42.89,60300.0,42.94,42.99,42.89,42.89,60300.0
2009-12-31 15:55:00,42.89,42.92,42.81,42.84,131600.0,42.89,42.92,42.81,42.84,131600.0
2010-01-04 09:30:00,42.85,43.46,42.8,43.31,67200.0,42.85,43.46,42.8,43.31,67200.0
2010-01-04 09:35:00,43.31,43.4,43.26,43.29,14400.0,43.31,43.4,43.26,43.29,14400.0
2010-01-04 09:40:00,43.28,43.28,43.06,43.22,26600.0,43.28,43.28,43.06,43.22,26600.0
2010-01-04 09:45:00,43.21,43.33,43.21,43.33,21600.0,43.21,43.33,43.21,43.33,21600.0
2010-01-04 09:50:00,43.33,43.35,43.23,43.23,18700.0,43.33,43.35,43.23,43.23,18700.0
2010-01-04 09:55:00,43.25,43.36,43.23,43.27,17100.0,43.25,43.36,43.23,43.27,17100.0
2010-01-04 10:00:00,43.28,43.31,43.17,43.22,14500.0,43.28,43.31,43.17,43.22,14500.0
2010-01-04 10:05:00,43.21,43.52,43.21,43.52,27000.0,43.21,43.52,43.21,43.52,27000.0
2010-01-04 10:10:00,43.54,43.58,43.44,43.49,14600.0,43.54,43.58,43.44,43.49,14600.0
2010-01-04 10:15:00,43.46,43.59,43.46,43.46,46000.0,43.46,43.59,43.46,43.46,46000.0
2010-01-04 10:20:00,43.49,43.62,43.47,43.53,13500.0,43.49,43.62,43.47,43.53,13500.0
2010-01-04 10:25:00,43.54,43.63,43.49,43.58,17600.0,43.54,43.63,43.49,43.58,17600.0
2010-01-04 10:30:00,43.59,43.67,43.54,43.65,10200.0,43.59,43.67,43.54,43.65,10200.0
2010-01-04 10:35:00,43.64,43.71,43.62,43.62,7400.0,43.64,43.71,43.62,43.62,7400.0
2010-01-04 10:40:00,43.61,43.67,43.59,43.67,11800.0,43.61,43.67,43.59,43.67,11800.0
2010-01-04 10:45:00,43.66,43.67,43.59,43.61,24100.0,43.66,43.67,43.59,43.61,24100.0
2010-01-04 10:50:00,43.61,43.66,43.61,43.65,6700.0,43.61,43.66,43.61,43.65,6700.0
2010-01-04 10:55:00,43.65,43.66,43.57,43.6,12900.0,43.65,43.66,43.57,43.6,12900.0
2010-01-04 11:00:00,43.6,43.81,43.59,43.81,14500.0,43.6,43.81,43.59,43.81,14500.0
2010-01-04 11:05:00,43.79,43.85,43.74,43.85,15900.0,43.79,43.85,43.74,43.85,15900.0
2010-01-04 11:10:00,43.84,43.87,43.83,43.85,11000.0,43.84,43.87,43.83,43.85,11000.0
2010-01-04 11:15:00,43.83,43.85,43.8,43.81,13300.0,43.83,43.85,43.8,43.81,13300.0
2010-01-04 11:20:00,43.83,43.85,43.79,43.82,15900.0,43.83,43.85,43.79,43.82,15900.0
2010-01-04 11:25:00,43.8,43.81,43.73,43.75,30400.0,43.8,43.81,43.73,43.75,30400.0
2010-01-04 11:30:00,43.75,43.75,43.65,43.7,12000.0,43.75,43.75,43.65,43.7,12000.0
2010-01-04 11:35:00,43.69,43.69,43.6,43.62,6600.0,43.69,43.69,43.6,43.62,6600.0
2010-01-04 11:40:00,43.62,43.72,43.61,43.71,8500.0,43.62,43.72,43.61,43.71,8500.0
2010-01-04 11:45:00,43.71,43.73,43.69,43.73,5900.0,43.71,43.73,43.69,43.73,5900.0
2010-01-04 11:50:00,43.74,43.74,43.69,43.7,5900.0,43.74,43.74,43.69,43.7,5900.0
2010-01-04 11:55:00,43.69,43.7,43.68,43.68,7500.0,43.69,43.7,43.68,43.68,7500.0
2010-01-04 12:00:00,43.68,43.71,43.62,43.63,11500.0,43.68,43.71,43.62,43.63,11500.0
2010-01-04 12:05:00,43.63,43.69,43.63,43.69,6800.0,43.63,43.69,43.63,43.69,6800.0
2010-01-04 12:10:00,43.69,43.7,43.69,43.7,5000.0,43.69,43.7,43.69,43.7,5000.0
2010-01-04 12:15:00,43.7,43.7,43.69,43.7,2900.0,43.7,43.7,43.69,43.7,2900.0
2010-01-04 12:20:00,43.69,43.71,43.69,43.71,6200.0,43.69,43.71,43.69,43.71,6200.0
2010-01-04 12:25:00,43.7,43.71,43.66,43.68,13400.0,43.7,43.71,43.66,43.68,13400.0
2010-01-04 12:30:00,43.68,43.69,43.67,43.69,4100.0,43.68,43.69,43.67,43.69,4100.0
2010-01-04 12:35:00,43.68,43.69,43.6,43.6,22600.0,43.68,43.69,43.6,43.6,22600.0
2010-01-04 12:40:00,43.61,43.63,43.6,43.63,12800.0,43.61,43.63,43.6,43.63,12800.0
2010-01-04 12:45:00,43.63,43.69,43.62,43.64,8400.0,43.63,43.69,43.62,43.64,8400.0
2010-01-04 12:50:00,43.65,43.67,43.64,43.67,4600.0,43.65,43.67,43.64,43.67,4600.0
2010-01-04 12:55:00,43.67,43.67,43.62,43.67,11400.0,43.67,43.67,43.62,43.67,11400.0
2010-01-04 13:00:00,43.68,43.69,43.61,43.64,8900.0,43.68,43.69,43.61,43.64,8900.0
2010-01-04 13:05:00,43.63,43.71,43.62,43.7,8400.0,43.63,43.71,43.62,43.7,8400.0
2010-01-04 13:10:00,43.69,43.7,43.61,43.62,10100.0,43.69,43.7,43.61,43.62,10100.0
2010-01-04 13:15:00,43.61,43.66,43.61,43.63,6700.0,43.61,43.66,43.61,43.63,6700.0
2010-01-04 13:20:00,43.63,43.67,43.63,43.67,8100.0,43.63,43.67,43.63,43.67,8100.0
2010-01-04 13:25:00,43.67,43.74,43.67,43.74,6200.0,43.67,43.74,43.67,43.74,6200.0
2010-01-04 13:30:00,43.73,43.79,43.69,43.79,61400.0,43.73,43.79,43.69,43.79,61400.0
2010-01-04 13:35:00,43.8,43.84,43.79,43.82,19700.0,43.8,43.84,43.79,43.82,19700.0
2010-01-04 13:40:00,43.82,43.9,43.81,43.9,14300.0,43.82,43.9,43.81,43.9,14300.0
2010-01-04 13:45:00,43.88,43.9,43.86,43.9,9900.0,43.88,43.9,43.86,43.9,9900.0
2010-01-04 13:50:00,43.9,43.9,43.83,43.85,17000.0,43.9,43.9,43.83,43.85,17000.0
2010-01-04 13:55:00,43.85,43.85,43.83,43.83,11600.0,43.85,43.85,43.83,43.83,11600.0
2010-01-04 14:00:00,43.82,43.85,43.82,43.85,73600.0,43.82,43.85,43.82,43.85,73600.0
2010-01-04 14:05:00,43.85,43.89,43.84,43.89,17800.0,43.85,43.89,43.84,43.89,17800.0
2010-01-04 14:10:00,43.9,43.92,43.9,43.91,32300.0,43.9,43.92,43.9,43.91,32300.0
2010-01-04 14:15:00,43.92,43.96,43.91,43.95,10600.0,43.92,43.96,43.91,43.95,10600.0
2010-01-04 14:20:00,43.95,43.96,43.93,43.93,5200.0,43.95,43.96,43.93,43.93,5200.0
2010-01-04 14:25:00,43.91,43.93,43.89,43.9,10700.0,43.91,43.93,43.89,43.9,10700.0
2010-01-04 14:30:00,43.91,43.95,43.87,43.89,23200.0,43.91,43.95,43.87,43.89,23200.0
2010-01-04 14:35:00,43.89,43.91,43.84,43.87,15400.0,43.89,43.91,43.84,43.87,15400.0
2010-01-04 14:40:00,43.87,43.93,43.87,43.93,11300.0,43.87,43.93,43.87,43.93,11300.0
2010-01-04 14:45:00,43.92,43.96,43.92,43.96,11700.0,43.92,43.96,43.92,43.96,11700.0
2010-01-04 14:50:00,43.95,43.95,43.89,43.89,10500.0,43.95,43.95,43.89,43.89,10500.0
2010-01-04 14:55:00,43.88,43.9,43.87,43.9,35100.0,43.88,43.9,43.87,43.9,35100.0
2010-01-04 15:00:00,43.89,43.94,43.89,43.94,12800.0,43.89,43.94,43.89,43.94,12800.0
2010-01-04 15:05:00,43.95,44.04,43.94,44.02,43800.0,43.95,44.04,43.94,44.02,43800.0
2010-01-04 15:10:00,44.01,44.01,43.93,43.96,36600.0,44.01,44.01,43.93,43.96,36600.0
2010-01-04 15:15:00,43.96,43.99,43.96,43.96,10600.0,43.96,43.99,43.96,43.96,10600.0
2010-01-04 15:20:00,43.97,44.04,43.96,44.04,27400.0,43.97,44.04,43.96,44.04,27400.0
2010-01-04 15:25:00,44.03,44.12,44.03,44.11,41400.0,44.03,44.12,44.03,44.11,41400.0
2010-01-04 15:30:00,44.1,44.12,44.07,44.08,28900.0,44.1,44.12,44.07,44.08,28900.0
2010-01-04 15:35:00,44.07,44.07,43.99,44.0,28200.0,44.07,44.07,43.99,44.0,28200.0
2010-01-04 15:40:00,44.0,44.07,44.0,44.06,38500.0,44.0,44.07,44.0,44.06,38500.0
2010-01-04 15:45:00,44.06,44.18,44.06,44.17,61500.0,44.06,44.18,44.06,44.17,61500.0
2010-01-04 15:50:00,44.17,44.19,44.13,44.17,77200.0,44.17,44.19,44.13,44.17,77200.0
2010-01-04 15:55:00,44.16,44.24,44.14,44.24,124200.0,44.16,44.24,44.14,44.24,124200.0
2010-01-05 09:30:00,43.22,43.35,42.83,43.1,178800.0,43.22,43.35,42.83,43.1,178800.0
2010-01-05 09:35:00,43.08,43.35,43.08,43.29,67700.0,43.08,43.35,43.08,43.29,67700.0
2010-01-05 09:40:00,43.29,43.29,42.94,43.04,75500.0,43.29,43.29,42.94,43.04,75500.0
2010-01-05 09:45:00,43.03,43.12,42.95,42.97,62900.0,43.03,43.12,42.95,42.97,62900.0
2010-01-05 09:50:00,42.97,43.08,42.91,42.92,49800.0,42.97,43.08,42.91,42.92,49800.0
2010-01-05 09:55:00,42.92,43.07,42.91,43.03,52300.0,42.92,43.07,42.91,43.03,52300.0
2010-01-05 10:00:00,43.03,43.03,42.87,42.98,51300.0,43.03,43.03,42.87,42.98,51300.0
2010-01-05 10:05:00,42.97,42.98,42.85,42.97,35500.0,42.97,42.98,42.85,42.97,35500.0
2010-01-05 10:10:00,42.99,43.12,42.99,43.05,22200.0,42.99,43.12,42.99,43.05,22200.0
2010-01-05 10:15:00,43.05,43.13,43.05,43.09,40500.0,43.05,43.13,43.05,43.09,40500.0
2010-01-05 10:20:00,43.1,43.19,43.1,43.14,45000.0,43.1,43.19,43.1,43.14,45000.0
2010-01-05 10:25:00,43.12,43.13,43.04,43.12,31400.0,43.12,43.13,43.04,43.12,31400.0
2010-01-05 10:30:00,43.13,43.16,43.11,43.12,40400.0,43.13,43.16,43.11,43.12,40400.0
2010-01-05 10:35:00,43.11,43.14,43.0,43.08,40400.0,43.11,43.14,43.0,43.08,40400.0
2010-01-05 10:40:00,43.07,43.07,42.95,42.98,36200.0,43.07,43.07,42.95,42.98,36200.0
2010-01-05 10:45:00,42.98,43.04,42.98,43.03,17500.0,42.98,43.04,42.98,43.03,17500.0
2010-01-05 10:50:00,43.04,43.06,42.97,42.99,17800.0,43.04,43.06,42.97,42.99,17800.0
2010-01-05 10:55:00,42.98,42.99,42.92,42.98,9200.0,42.98,42.99,42.92,42.98,9200.0
2010-01-05 11:00:00,42.97,43.0,42.94,42.96,12500.0,42.97,43.0,42.94,42.96,12500.0
2010-01-05 11:05:00,42.96,42.96,42.85,42.85,17600.0,42.96,42.96,42.85,42.85,17600.0
2010-01-05 11:10:00,42.85,42.86,42.74,42.74,42600.0,42.85,42.86,42.74,42.74,42600.0
2010-01-05 11:15:00,42.74,42.74,42.58,42.65,49500.0,42.74,42.74,42.58,42.65,49500.0
2010-01-05 11:20:00,42.66,42.73,42.59,42.63,23000.0,42.66,42.73,42.59,42.63,23000.0
2010-01-05 11:25:00,42.64,42.73,42.64,42.72,13200.0,42.64,42.73,42.64,42.72,13200.0
2010-01-05 11:30:00,42.73,42.76,42.72,42.75,27800.0,42.73,42.76,42.72,42.75,27800.0
2010-01-05 11:35:00,42.76,42.79,42.68,42.68,28400.0,42.76,42.79,42.68,42.68,28400.0
2010-01-05 11:40:00,42.66,42.66,42.62,42.62,14400.0,42.66,42.66,42.62,42.62,14400.0
2010-01-05 11:45:00,42.62,42.62,42.58,42.6,12900.0,42.62,42.62,42.58,42.6,12900.0
2010-01-05 11:50:00,42.61,42.65,42.61,42.65,4400.0,42.61,42.65,42.61,42.65,4400.0
2010-01-05 11:55:00,42.64,42.65,42.64,42.64,6100.0,42.64,42.65,42.64,42.64,6100.0
2010-01-05 12:00:00,42.64,42.73,42.64,42.73,14700.0,42.64,42.73,42.64,42.73,14700.0
2010-01-05 12:05:00,42.72,42.74,42.71,42.74,11800.0,42.72,42.74,42.71,42.74,11800.0
2010-01-05 12:10:00,42.73,42.74,42.72,42.74,11100.0,42.73,42.74,42.72,42.74,11100.0
2010-01-05 12:15:00,42.73,42.74,42.71,42.72,12900.0,42.73,42.74,42.71,42.72,12900.0
2010-01-05 12:20:00,42.73,42.77,42.72,42.77,6100.0,42.73,42.77,42.72,42.77,6100.0
2010-01-05 12:25:00,42.76,42.76,42.68,42.71,24100.0,42.76,42.76,42.68,42.71,24100.0
2010-01-05 12:30:00,42.69,42.7,42.69,42.69,10300.0,42.69,42.7,42.69,42.69,10300.0
2010-01-05 12:35:00,42.68,42.69,42.64,42.64,11800.0,42.68,42.69,42.64,42.64,11800.0
2010-01-05 12:40:00,42.64,42.73,42.64,42.73,10600.0,42.64,42.73,42.64,42.73,10600.0
2010-01-05 12:45:00,42.72,42.78,42.72,42.76,5200.0,42.72,42.78,42.72,42.76,5200.0
2010-01-05 12:50:00,42.76,42.78,42.67,42.67,12200.0,42.76,42.78,42.67,42.67,12200.0
2010-01-05 12:55:00,42.67,42.77,42.67,42.77,12200.0,42.67,42.77,42.67,42.77,12200.0
2010-01-05 13:00:00,42.76,42.8,42.75,42.76,11300.0,42.76,42.8,42.75,42.76,11300.0
2010-01-05 13:05:00,42.76,42.77,42.72,42.73,9800.0,42.76,42.77,42.72,42.73,9800.0
2010-01-05 13:10:00,42.73,42.79,42.73,42.77,12400.0,42.73,42.79,42.73,42.77,12400.0
2010-01-05 13:15:00,42.77,42.79,42.77,42.79,6300.0,42.77,42.79,42.77,42.79,6300.0
2010-01-05 13:20:00,42.79,42.8,42.77,42.78,12500.0,42.79,42.8,42.77,42.78,12500.0
2010-01-05 13:25:00,42.79,42.81,42.77,42.78,16900.0,42.79,42.81,42.77,42.78,16900.0
2010-01-05 13:30:00,42.77,42.79,42.74,42.74,5900.0,42.77,42.79,42.74,42.74,5900.0
2010-01-05 13:35:00,42.74,42.75,42.69,42.7,11800.0,42.74,42.75,42.69,42.7,11800.0
2010-01-05 13:40:00,42.7,42.79,42.69,42.79,10800.0,42.7,42.79,42.69,42.79,10800.0
2010-01-05 13:45:00,42.78,42.79,42.72,42.72,11700.0,42.78,42.79,42.72,42.72,11700.0
2010-01-05 13:50:00,42.72,42.72,42.64,42.67,25900.0,42.72,42.72,42.64,42.67,25900.0
2010-01-05 13:55:00,42.68,42.74,42.68,42.7,28100.0,42.68,42.74,42.68,42.7,28100.0
2010-01-05 14:00:00,42.69,42.75,42.69,42.72,14900.0,42.69,42.75,42.69,42.72,14900.0
2010-01-05 14:05:00,42.72,42.72,42.61,42.62,34500.0,42.72,42.72,42.61,42.62,34500.0
2010-01-05 14:10:00,42.62,42.7,42.6,42.61,50100.0,42.62,42.7,42.6,42.61,50100.0
2010-01-05 14:15:00,42.61,42.66,42.5,42.52,53500.0,42.61,42.66,42.5,42.52,53500.0
2010-01-05 14:20:00,42.56,42.65,42.5,42.56,55900.0,42.56,42.65,42.5,42.56,55900.0
2010-01-05 14:25:00,42.55,42.64,42.55,42.55,25400.0,42.55,42.64,42.55,42.55,25400.0
2010-01-05 14:30:00,42.55,42.58,42.52,42.52,15800.0,42.55,42.58,42.52,42.52,15800.0
2010-01-05 14:35:00,42.53,42.53,42.51,42.51,13200.0,42.53,42.53,42.51,42.51,13200.0
2010-01-05 14:40:00,42.52,42.56,42.5,42.54,51000.0,42.52,42.56,42.5,42.54,51000.0
2010-01-05 14:45:00,42.53,42.66,42.53,42.66,12000.0,42.53,42.66,42.53,42.66,12000.0
2010-01-05 14:50:00,42.66,42.67,42.6,42.61,9800.0,42.66,42.67,42.6,42.61,9800.0
2010-01-05 14:55:00,42.61,42.63,42.6,42.62,15400.0,42.61,42.63,42.6,42.62,15400.0
2010-01-05 15:00:00,42.63,42.65,42.61,42.62,16500.0,42.63,42.65,42.61,42.62,16500.0
2010-01-05 15:05:00,42.62,42.69,42.61,42.63,21100.0,42.62,42.69,42.61,42.63,21100.0
2010-01-05 15:10:00,42.63,42.65,42.63,42.64,14900.0,42.63,42.65,42.63,42.64,14900.0
2010-01-05 15:15:00,42.65,42.68,42.64,42.68,12300.0,42.65,42.68,42.64,42.68,12300.0
2010-01-05 15:20:00,42.67,42.71,42.62,42.67,28900.0,42.67,42.71,42.62,42.67,28900.0
2010-01-05 15:25:00,42.67,42.67,42.56,42.59,41400.0,42.67,42.67,42.56,42.59,41400.0
2010-01-05 15:30:00,42.59,42.61,42.56,42.6,41900.0,42.59,42.61,42.56,42.6,41900.0
2010-01-05 15:35:00,42.61,42.62,42.59,42.6,34900.0,42.61,42.62,42.59,42.6,34900.0
2010-01-05 15:40:00,42.6,42.62,42.51,42.53,33300.0,42.6,42.62,42.51,42.53,33300.0
2010-01-05 15:45:00,42.52,42.6,42.51,42.57,51500.0,42.52,42.6,42.51,42.57,51500.0
2010-01-05 15:50:00,42.57,42.68,42.57,42.67,88700.0,42.57,42.68,42.57,42.67,88700.0
2010-01-05 15:55:00,42.67,42.79,42.66,42.77,127500.0,42.67,42.79,42.66,42.77,127500.0
2010-01-06 09:30:00,42.51,42.59,42.26,42.58,51300.0,42.51,42.59,42.26,42.58,51300.0
2010-01-06 09:35:00,42.59,42.66,42.51,42.59,32800.0,42.59,42.66,42.51,42.59,32800.0
2010-01-06 09:40:00,42.55,42.72,42.53,42.65,30200.0,42.55,42.72,42.53,42.65,30200.0
2010-01-06 09:45:00,42.67,42.79,42.6,42.73,36300.0,42.67,42.79,42.6,42.73,36300.0
2010-01-06 09:50:00,42.73,42.73,42.54,42.58,39200.0,42.73,42.73,42.54,42.58,39200.0
2010-01-06 09:55:00,42.59,42.6,42.38,42.6,27700.0,42.59,42.6,42.38,42.6,27700.0
2010-01-06 10:00:00,42.59,42.63,42.53,42.6,19800.0,42.59,42.63,42.53,42.6,19800.0
2010-01-06 10:05:00,42.59,42.61,42.52,42.58,20300.0,42.59,42.61,42.52,42.58,20300.0
2010-01-06 10:10:00,42.59,42.65,42.47,42.48,50800.0,42.59,42.65,42.47,42.48,50800.0
2010-01-06 10:15:00,42.48,42.58,42.4,42.45,65500.0,42.48,42.58,42.4,42.45,65500.0
2010-01-06 10:20:00,42.47,42.51,42.37,42.41,66600.0,42.47,42.51,42.37,42.41,66600.0
2010-01-06 10:25:00,42.4,42.52,42.4,42.47,29100.0,42.4,42.52,42.4,42.47,29100.0
2010-01-06 10:30:00,42.47,42.61,42.47,42.6,23400.0,42.47,42.61,42.47,42.6,23400.0
2010-01-06 10:35:00,42.6,42.6,42.51,42.58,21000.0,42.6,42.6,42.51,42.58,21000.0
2010-01-06 10:40:00,42.58,42.59,42.55,42.59,17100.0,42.58,42.59,42.55,42.59,17100.0
2010-01-06 10:45:00,42.59,42.7,42.59,42.7,12900.0,42.59,42.7,42.59,42.7,12900.0
2010-01-06 10:50:00,42.72,42.79,42.7,42.79,12900.0,42.72,42.79,42.7,42.79,12900.0
2010-01-06 10:55:00,42.79,42.8,42.76,42.76,5700.0,42.79,42.8,42.76,42.76,5700.0
2010-01-06 11:00:00,42.78,42.78,42.53,42.58,23500.0,42.78,42.78,42.53,42.58,23500.0
2010-01-06 11:05:00,42.58,42.7,42.56,42.69,12800.0,42.58,42.7,42.56,42.69,12800.0
2010-01-06 11:10:00,42.69,42.74,42.69,42.74,9500.0,42.69,42.74,42.69,42.74,9500.0
2010-01-06 11:15:00,42.73,42.74,42.7,42.72,12500.0,42.73,42.74,42.7,42.72,12500.0
2010-01-06 11:20:00,42.71,42.75,42.68,42.75,20100.0,42.71,42.75,42.68,42.75,20100.0
2010-01-06 11:25:00,42.75,42.82,42.75,42.82,9600.0,42.75,42.82,42.75,42.82,9600.0
2010-01-06 11:30:00,42.81,42.87,42.81,42.85,9800.0,42.81,42.87,42.81,42.85,9800.0
2010-01-06 11:35:00,42.85,42.87,42.73,42.77,12300.0,42.85,42.87,42.73,42.77,12300.0
2010-01-06 11:40:00,42.78,42.78,42.6,42.62,91600.0,42.78,42.78,42.6,42.62,91600.0
2010-01-06 11:45:00,42.6,42.61,42.51,42.51,22600.0,42.6,42.61,42.51,42.51,22600.0
2010-01-06 11:50:00,42.52,42.52,42.38,42.38,17600.0,42.52,42.52,42.38,42.38,17600.0
2010-01-06 11:55:00,42.38,42.5,42.38,42.38,12600.0,42.38,42.5,42.38,42.38,12600.0
2010-01-06 12:00:00,42.38,42.39,42.36,42.37,8600.0,42.38,42.39,42.36,42.37,8600.0
2010-01-06 12:05:00,42.37,42.37,42.32,42.34,13500.0,42.37,42.37,42.32,42.34,13500.0
2010-01-06 12:10:00,42.33,42.33,42.24,42.29,24400.0,42.33,42.33,42.24,42.29,24400.0
2010-01-06 12:15:00,42.29,42.31,42.07,42.11,19600.0,42.29,42.31,42.07,42.11,19600.0
2010-01-06 12:20:00,42.13,42.14,42.09,42.13,27200.0,42.13,42.14,42.09,42.13,27200.0
2010-01-06 12:25:00,42.12,42.17,42.06,42.1,28700.0,42.12,42.17,42.06,42.1,28700.0
2010-01-06 12:30:00,42.09,42.16,42.09,42.12,9400.0,42.09,42.16,42.09,42.12,9400.0
2010-01-06 12:35:00,42.12,42.15,42.12,42.14,4700.0,42.12,42.15,42.12,42.14,4700.0
2010-01-06 12:40:00,42.14,42.22,42.13,42.22,4900.0,42.14,42.22,42.13,42.22,4900.0
2010-01-06 12:45:00,42.21,42.26,42.21,42.26,5500.0,42.21,42.26,42.21,42.26,5500.0
2010-01-06 12:50:00,42.25,42.3,42.25,42.27,9700.0,42.25,42.3,42.25,42.27,9700.0
2010-01-06 12:55:00,42.28,42.28,42.27,42.27,4200.0,42.28,42.28,42.27,42.27,4200.0
2010-01-06 13:00:00,42.28,42.3,42.23,42.23,18200.0,42.28,42.3,42.23,42.23,18200.0
2010-01-06 13:05:00,42.24,42.24,42.17,42.23,26000.0,42.24,42.24,42.17,42.23,26000.0
2010-01-06 13:10:00,42.23,42.29,42.23,42.28,35400.0,42.23,42.29,42.23,42.28,35400.0
2010-01-06 13:15:00,42.27,42.28,42.21,42.21,26200.0,42.27,42.28,42.21,42.21,26200.0
2010-01-06 13:20:00,42.21,42.26,42.21,42.25,7600.0,42.21,42.26,42.21,42.25,7600.0
2010-01-06 13:25:00,42.25,42.26,42.24,42.24,4100.0,42.25,42.26,42.24,42.24,4100.0
2010-01-06 13:30:00,42.25,42.25,42.21,42.22,11000.0,42.25,42.25,42.21,42.22,11000.0
2010-01-06 13:35:00,42.23,42.23,42.22,42.22,8800.0,42.23,42.23,42.22,42.22,8800.0
2010-01-06 13:40:00,42.22,42.24,42.19,42.19,23200.0,42.22,42.24,42.19,42.19,23200.0
2010-01-06 13:45:00,42.19,42.19,42.13,42.15,12600.0,42.19,42.19,42.13,42.15,12600.0
2010-01-06 13:50:00,42.16,42.16,42.06,42.07,12000.0,42.16,42.16,42.06,42.07,12000.0
2010-01-06 13:55:00,42.07,42.07,41.95,42.0,15500.0,42.07,42.07,41.95,42.0,15500.0
2010-01-06 14:00:00,41.99,42.03,41.95,41.99,33800.0,41.99,42.03,41.95,41.99,33800.0
2010-01-06 14:05:00,41.99,42.04,41.95,42.03,19100.0,41.99,42.04,41.95,42.03,19100.0
2010-01-06 14:10:00,42.02,42.03,41.99,42.01,16400.0,42.02,42.03,41.99,42.01,16400.0
2010-01-06 14:15:00,42.0,42.0,41.94,41.98,14600.0,42.0,42.0,41.94,41.98,14600.0
2010-01-06 14:20:00,41.98,42.01,41.95,42.01,14400.0,41.98,42.01,41.95,42.01,14400.0
2010-01-06 14:25:00,42.01,42.02,41.97,41.99,24400.0,42.01,42.02,41.97,41.99,24400.0
2010-01-06 14:30:00,41.98,42.14,41.98,42.12,51700.0,41.98,42.14,41.98,42.12,51700.0
2010-01-06 14:35:00,42.11,42.12,42.0,42.01,43400.0,42.11,42.12,42.0,42.01,43400.0
2010-01-06 14:40:00,42.0,42.05,41.97,42.01,23300.0,42.0,42.05,41.97,42.01,23300.0
2010-01-06 14:45:00,42.01,42.04,41.98,41.98,18500.0,42.01,42.04,41.98,41.98,18500.0
2010-01-06 14:50:00,41.98,42.0,41.96,42.0,24700.0,41.98,42.0,41.96,42.0,24700.0
2010-01-06 14:55:00,41.99,42.03,41.97,42.01,41300.0,41.99,42.03,41.97,42.01,41300.0
2010-01-06 15:00:00,41.99,42.05,41.98,41.98,33600.0,41.99,42.05,41.98,41.98,33600.0
2010-01-06 15:05:00,41.98,41.98,41.87,41.96,36700.0,41.98,41.98,41.87,41.96,36700.0
2010-01-06 15:10:00,41.95,42.03,41.95,42.0,41100.0,41.95,42.03,41.95,42.0,41100.0
2010-01-06 15:15:00,41.99,42.0,41.93,41.96,42400.0,41.99,42.0,41.93,41.96,42400.0
2010-01-06 15:20:00,41.97,42.06,41.86,42.01,78500.0,41.97,42.06,41.86,42.01,78500.0
2010-01-06 15:25:00,42.01,42.03,41.97,42.0,33200.0,42.01,42.03,41.97,42.0,33200.0
2010-01-06 15:30:00,42.0,42.02,41.98,41.98,29100.0,42.0,42.02,41.98,41.98,29100.0
2010-01-06 15:35:00,41.98,42.12,41.97,42.11,33800.0,41.98,42.12,41.97,42.11,33800.0
2010-01-06 15:40:00,42.11,42.12,42.02,42.02,35900.0,42.11,42.12,42.02,42.02,35900.0
2010-01-06 15:45:00,42.02,42.08,42.02,42.08,40500.0,42.02,42.08,42.02,42.08,40500.0
2010-01-06 15:50:00,42.08,42.14,42.03,42.04,68400.0,42.08,42.14,42.03,42.04,68400.0
2010-01-06 15:55:00,42.05,42.05,42.01,42.03,95800.0,42.05,42.05,42.01,42.03,95800.0
2010-01-07 09:30:00,42.0,42.49,41.99,42.34,47800.0,42.0,42.49,41.99,42.34,47800.0
2010-01-07 09:35:00,42.27,42.33,42.27,42.32,11600.0,42.27,42.33,42.27,42.32,11600.0
2010-01-07 09:40:00,42.33,42.38,42.04,42.04,15100.0,42.33,42.38,42.04,42.04,15100.0
2010-01-07 09:45:00,42.06,42.08,41.84,41.86,19400.0,42.06,42.08,41.84,41.86,19400.0
2010-01-07 09:50:00,41.82,41.93,41.75,41.82,27400.0,41.82,41.93,41.75,41.82,27400.0
2010-01-07 09:55:00,41.79,41.92,41.78,41.9,11900.0,41.79,41.92,41.78,41.9,11900.0
2010-01-07 10:00:00,41.91,41.95,41.88,41.88,25800.0,41.91,41.95,41.88,41.88,25800.0
2010-01-07 10:05:00,41.89,41.9,41.88,41.9,11900.0,41.89,41.9,41.88,41.9,11900.0
2010-01-07 10:10:00,41.89,41.96,41.87,41.93,12400.0,41.89,41.96,41.87,41.93,12400.0
2010-01-07 10:15:00,41.95,42.0,41.89,41.9,13200.0,41.95,42.0,41.89,41.9,13200.0
2010-01-07 10:20:00,41.89,41.99,41.84,41.96,28400.0,41.89,41.99,41.84,41.96,28400.0
2010-01-07 10:25:00,41.98,42.03,41.93,42.03,34500.0,41.98,42.03,41.93,42.03,34500.0
2010-01-07 10:30:00,42.03,42.04,41.99,41.99,8700.0,42.03,42.04,41.99,41.99,8700.0
2010-01-07 10:35:00,42.0,42.06,42.0,42.06,13200.0,42.0,42.06,42.0,42.06,13200.0
2010-01-07 10:40:00,42.07,42.17,42.06,42.17,15800.0,42.07,42.17,42.06,42.17,15800.0
2010-01-07 10:45:00,42.17,42.28,42.17,42.23,36700.0,42.17,42.28,42.17,42.23,36700.0
2010-01-07 10:50:00,42.23,42.33,42.12,42.12,39000.0,42.23,42.33,42.12,42.12,39000.0
2010-01-07 10:55:00,42.17,42.2,41.99,42.01,29300.0,42.17,42.2,41.99,42.01,29300.0
2010-01-07 11:00:00,42.0,42.2,42.0,42.1,13500.0,42.0,42.2,42.0,42.1,13500.0
2010-01-07 11:05:00,42.1,42.12,42.01,42.01,19800.0,42.1,42.12,42.01,42.01,19800.0
2010-01-07 11:10:00,42.0,42.07,41.96,41.97,20800.0,42.0,42.07,41.96,41.97,20800.0
2010-01-07 11:15:00,42.0,42.0,41.91,41.94,8800.0,42.0,42.0,41.91,41.94,8800.0
2010-01-07 11:20:00,41.94,41.94,41.88,41.88,7100.0,41.94,41.94,41.88,41.88,7100.0
2010-01-07 11:25:00,41.88,41.89,41.8,41.81,9400.0,41.88,41.89,41.8,41.81,9400.0
2010-01-07 11:30:00,41.81,41.83,41.8,41.8,13800.0,41.81,41.83,41.8,41.8,13800.0
2010-01-07 11:35:00,41.8,41.8,41.66,41.68,22100.0,41.8,41.8,41.66,41.68,22100.0
2010-01-07 11:40:00,41.67,41.72,41.65,41.71,3200.0,41.67,41.72,41.65,41.71,3200.0
2010-01-07 11:45:00,41.72,41.72,41.68,41.68,6400.0,41.72,41.72,41.68,41.68,6400.0
2010-01-07 11:50:00,41.69,41.72,41.66,41.72,4900.0,41.69,41.72,41.66,41.72,4900.0
2010-01-07 11:55:00,41.73,41.81,41.73,41.78,2800.0,41.73,41.81,41.73,41.78,2800.0
2010-01-07 12:00:00,41.79,41.79,41.75,41.79,3100.0,41.79,41.79,41.75,41.79,3100.0
2010-01-07 12:05:00,41.78,41.8,41.77,41.79,2300.0,41.78,41.8,41.77,41.79,2300.0
2010-01-07 12:10:00,41.79,41.83,41.78,41.82,3300.0,41.79,41.83,41.78,41.82,3300.0
2010-01-07 12:15:00,41.83,41.86,41.81,41.86,3000.0,41.83,41.86,41.81,41.86,3000.0
2010-01-07 12:20:00,41.87,41.93,41.87,41.93,4500.0,41.87,41.93,41.87,41.93,4500.0
2010-01-07 12:25:00,41.93,41.93,41.83,41.83,3900.0,41.93,41.93,41.83,41.83,3900.0
2010-01-07 12:30:00,41.83,41.91,41.82,41.83,7700.0,41.83,41.91,41.82,41.83,7700.0
2010-01-07 12:35:00,41.85,41.91,41.8,41.87,12700.0,41.85,41.91,41.8,41.87,12700.0
2010-01-07 12:40:00,41.88,41.88,41.79,41.87,5000.0,41.88,41.88,41.79,41.87,5000.0
2010-01-07 12:45:00,41.89,41.94,41.88,41.93,3300.0,41.89,41.94,41.88,41.93,3300.0
2010-01-07 12:50:00,41.94,41.94,41.85,41.87,4700.0,41.94,41.94,41.85,41.87,4700.0
2010-01-07 12:55:00,41.88,41.92,41.85,41.85,4600.0,41.88,41.92,41.85,41.85,4600.0
2010-01-07 13:00:00,41.86,41.9,41.86,41.88,2900.0,41.86,41.9,41.86,41.88,2900.0
2010-01-07 13:05:00,41.86,41.87,41.78,41.84,5300.0,41.86,41.87,41.78,41.84,5300.0
2010-01-07 13:10:00,41.85,41.9,41.83,41.83,3900.0,41.85,41.9,41.83,41.83,3900.0
2010-01-07 13:15:00,41.82,41.88,41.81,41.83,8500.0,41.82,41.88,41.81,41.83,8500.0
2010-01-07 13:20:00,41.83,41.9,41.82,41.88,19000.0,41.83,41.9,41.82,41.88,19000.0
2010-01-07 13:25:00,41.88,41.9,41.82,41.9,59300.0,41.88,41.9,41.82,41.9,59300.0
2010-01-07 13:30:00,41.91,41.94,41.89,41.93,3700.0,41.91,41.94,41.89,41.93,3700.0
2010-01-07 13:35:00,41.93,41.99,41.92,41.99,8500.0,41.93,41.99,41.92,41.99,8500.0
2010-01-07 13:40:00,41.98,41.99,41.91,41.97,8300.0,41.98,41.99,41.91,41.97,8300.0
2010-01-07 13:45:00,41.98,42.0,41.95,41.96,14100.0,41.98,42.0,41.95,41.96,14100.0
2010-01-07 13:50:00,41.96,42.0,41.96,42.0,11800.0,41.96,42.0,41.96,42.0,11800.0
2010-01-07 13:55:00,42.0,42.0,41.96,42.0,12500.0,42.0,42.0,41.96,42.0,12500.0
2010-01-07 14:00:00,42.0,42.0,41.97,41.98,8400.0,42.0,42.0,41.97,41.98,8400.0
2010-01-07 14:05:00,41.98,42.0,41.91,41.93,12300.0,41.98,42.0,41.91,41.93,12300.0
2010-01-07 14:10:00,41.92,41.97,41.92,41.97,4900.0,41.92,41.97,41.92,41.97,4900.0
2010-01-07 14:15:00,41.97,41.97,41.94,41.94,6000.0,41.97,41.97,41.94,41.94,6000.0
2010-01-07 14:20:00,41.94,41.97,41.93,41.93,15300.0,41.94,41.97,41.93,41.93,15300.0
2010-01-07 14:25:00,41.92,41.92,41.8,41.8,72000.0,41.92,41.92,41.8,41.8,72000.0
2010-01-07 14:30:00,41.8,42.0,41.8,41.97,66100.0,41.8,42.0,41.8,41.97,66100.0
2010-01-07 14:35:00,41.97,42.01,41.9,42.0,36900.0,41.97,42.01,41.9,42.0,36900.0
2010-01-07 14:40:00,42.0,42.0,41.95,41.98,3900.0,42.0,42.0,41.95,41.98,3900.0
2010-01-07 14:45:00,41.99,42.0,41.93,41.93,64100.0,41.99,42.0,41.93,41.93,64100.0
2010-01-07 14:50:00,41.94,41.99,41.92,41.99,17100.0,41.94,41.99,41.92,41.99,17100.0
2010-01-07 14:55:00,41.98,41.99,41.94,41.99,5600.0,41.98,41.99,41.94,41.99,5600.0
2010-01-07 15:00:00,41.98,42.02,41.83,41.86,88100.0,41.98,42.02,41.83,41.86,88100.0
2010-01-07 15:05:00,41.85,41.89,41.8,41.83,32800.0,41.85,41.89,41.8,41.83,32800.0
2010-01-07 15:10:00,41.83,41.85,41.78,41.8,18100.0,41.83,41.85,41.78,41.8,18100.0
2010-01-07 15:15:00,41.79,41.79,41.65,41.75,54400.0,41.79,41.79,41.65,41.75,54400.0
2010-01-07 15:20:00,41.75,41.75,41.68,41.7,59500.0,41.75,41.75,41.68,41.7,59500.0
2010-01-07 15:25:00,41.7,41.71,41.67,41.69,11800.0,41.7,41.71,41.67,41.69,11800.0
2010-01-07 15:30:00,41.69,41.71,41.64,41.65,31100.0,41.69,41.71,41.64,41.65,31100.0
2010-01-07 15:35:00,41.65,41.68,41.5,41.68,70800.0,41.65,41.68,41.5,41.68,70800.0
2010-01-07 15:40:00,41.68,41.7,41.62,41.62,45200.0,41.68,41.7,41.62,41.62,45200.0
2010-01-07 15:45:00,41.62,41.64,41.58,41.58,60700.0,41.62,41.64,41.58,41.58,60700.0
2010-01-07 15:50:00,41.58,41.6,41.49,41.5,103000.0,41.58,41.6,41.49,41.5,103000.0
2010-01-07 15:55:00,41.49,41.53,41.44,41.5,150800.0,41.49,41.53,41.44,41.5,150800.0
2010-01-08 09:30:00,41.45,41.5,41.29,41.36,29900.0,41.45,41.5,41.29,41.36,29900.0
2010-01-08 09:35:00,41.37,41.37,41.1,41.16,29200.0,41.37,41.37,41.1,41.16,29200.0
2010-01-08 09:40:00,41.17,41.17,40.94,40.95,47900.0,41.17,41.17,40.94,40.95,47900.0
2010-01-08 09:45:00,40.96,41.11,40.91,41.09,15800.0,40.96,41.11,40.91,41.09,15800.0
2010-01-08 09:50:00,41.09,41.22,40.97,41.16,33600.0,41.09,41.22,40.97,41.16,33600.0
2010-01-08 09:55:00,41.16,41.17,41.04,41.06,87700.0,41.16,41.17,41.04,41.06,87700.0
2010-01-08 10:00:00,41.06,41.1,40.98,41.09,71500.0,41.06,41.1,40.98,41.09,71500.0
2010-01-08 10:05:00,41.06,41.2,41.05,41.07,27500.0,41.06,41.2,41.05,41.07,27500.0
2010-01-08 10:10:00,41.05,41.21,40.99,41.02,215400.0,41.05,41.21,40.99,41.02,215400.0
2010-01-08 10:15:00,41.03,41.14,40.97,41.1,15800.0,41.03,41.14,40.97,41.1,15800.0
2010-01-08 10:20:00,41.12,41.14,41.02,41.05,22400.0,41.12,41.14,41.02,41.05,22400.0
2010-01-08 10:25:00,41.07,41.13,41.05,41.13,16900.0,41.07,41.13,41.05,41.13,16900.0
2010-01-08 10:30:00,41.13,41.2,41.13,41.17,30400.0,41.13,41.2,41.13,41.17,30400.0
2010-01-08 10:35:00,41.19,41.2,41.13,41.17,163100.0,41.19,41.2,41.13,41.17,163100.0
2010-01-08 10:40:00,41.16,41.18,41.11,41.15,27700.0,41.16,41.18,41.11,41.15,27700.0
2010-01-08 10:45:00,41.16,41.17,41.12,41.14,25200.0,41.16,41.17,41.12,41.14,25200.0
2010-01-08 10:50:00,41.15,41.15,41.1,41.13,9500.0,41.15,41.15,41.1,41.13,9500.0
2010-01-08 10:55:00,41.14,41.15,41.12,41.14,20000.0,41.14,41.15,41.12,41.14,20000.0
2010-01-08 11:00:00,41.15,41.15,41.08,41.09,23400.0,41.15,41.15,41.08,41.09,23400.0
2010-01-08 11:05:00,41.1,41.15,41.08,41.09,24800.0,41.1,41.15,41.08,41.09,24800.0
2010-01-08 11:10:00,41.09,41.12,41.08,41.1,7400.0,41.09,41.12,41.08,41.1,7400.0
2010-01-08 11:15:00,41.1,41.12,41.08,41.09,21400.0,41.1,41.12,41.08,41.09,21400.0
2010-01-08 11:20:00,41.1,41.12,40.92,40.94,60400.0,41.1,41.12,40.92,40.94,60400.0
2010-01-08 11:25:00,40.94,41.03,40.81,40.9,117000.0,40.94,41.03,40.81,40.9,117000.0
2010-01-08 11:30:00,40.89,40.92,40.87,40.91,16700.0,40.89,40.92,40.87,40.91,16700.0
2010-01-08 11:35:00,40.91,41.0,40.86,40.87,20800.0,40.91,41.0,40.86,40.87,20800.0
2010-01-08 11:40:00,40.88,40.96,40.88,40.94,9900.0,40.88,40.96,40.88,40.94,9900.0
2010-01-08 11:45:00,40.95,40.98,40.85,40.87,23900.0,40.95,40.98,40.85,40.87,23900.0
2010-01-08 11:50:00,40.87,40.88,40.79,40.8,28700.0,40.87,40.88,40.79,40.8,28700.0
2010-01-08 11:55:00,40.8,40.82,40.77,40.77,15200.0,40.8,40.82,40.77,40.77,15200.0
2010-01-08 12:00:00,40.77,40.77,40.7,40.71,27600.0,40.77,40.77,40.7,40.71,27600.0
2010-01-08 12:05:00,40.7,40.76,40.69,40.75,29000.0,40.7,40.76,40.69,40.75,29000.0
2010-01-08 12:10:00,40.75,40.75,40.71,40.72,16800.0,40.75,40.75,40.71,40.72,16800.0
2010-01-08 12:15:00,40.72,40.75,40.72,40.74,16600.0,40.72,40.75,40.72,40.74,16600.0
2010-01-08 12:20:00,40.75,40.79,40.74,40.77,18100.0,40.75,40.79,40.74,40.77,18100.0
2010-01-08 12:25:00,40.77,40.79,40.77,40.77,16900.0,40.77,40.79,40.77,40.77,16900.0
2010-01-08 12:30:00,40.78,40.78,40.72,40.75,20100.0,40.78,40.78,40.72,40.75,20100.0
2010-01-08 12:35:00,40.75,40.76,40.75,40.75,15700.0,40.75,40.76,40.75,40.75,15700.0
2010-01-08 12:40:00,40.76,40.78,40.75,40.76,21000.0,40.76,40.78,40.75,40.76,21000.0
2010-01-08 12:45:00,40.76,40.77,40.73,40.74,17200.0,40.76,40.77,40.73,40.74,17200.0
2010-01-08 12:50:00,40.75,40.76,40.71,40.71,12400.0,40.75,40.76,40.71,40.71,12400.0
2010-01-08 12:55:00,40.72,40.74,40.7,40.7,36700.0,40.72,40.74,40.7,40.7,36700.0
2010-01-08 13:00:00,40.71,40.72,40.68,40.72,16400.0,40.71,40.72,40.68,40.72,16400.0
2010-01-08 13:05:00,40.71,40.77,40.69,40.69,24600.0,40.71,40.77,40.69,40.69,24600.0
2010-01-08 13:10:00,40.7,40.71,40.68,40.71,20900.0,40.7,40.71,40.68,40.71,20900.0
2010-01-08 13:15:00,40.71,40.72,40.68,40.68,9700.0,40.71,40.72,40.68,40.68,9700.0
2010-01-08 13:20:00,40.68,40.7,40.61,40.62,21100.0,40.68,40.7,40.61,40.62,21100.0
2010-01-08 13:25:00,40.62,40.66,40.57,40.59,28600.0,40.62,40.66,40.57,40.59,28600.0
2010-01-08 13:30:00,40.6,40.63,40.59,40.6,38600.0,40.6,40.63,40.59,40.6,38600.0
2010-01-08 13:35:00,40.6,40.6,40.56,40.57,33400.0,40.6,40.6,40.56,40.57,33400.0
2010-01-08 13:40:00,40.57,40.57,40.47,40.47,25800.0,40.57,40.57,40.47,40.47,25800.0
2010-01-08 13:45:00,40.49,40.54,40.46,40.53,26900.0,40.49,40.54,40.46,40.53,26900.0
2010-01-08 13:50:00,40.52,40.53,40.48,40.51,90600.0,40.52,40.53,40.48,40.51,90600.0
2010-01-08 13:55:00,40.5,40.51,40.47,40.47,173000.0,40.5,40.51,40.47,40.47,173000.0
2010-01-08 14:00:00,40.47,40.56,40.45,40.55,160400.0,40.47,40.56,40.45,40.55,160400.0
2010-01-08 14:05:00,40.56,40.59,40.52,40.52,62500.0,40.56,40.59,40.52,40.52,62500.0
2010-01-08 14:10:00,40.53,40.54,40.5,40.5,36600.0,40.53,40.54,40.5,40.5,36600.0
2010-01-08 14:15:00,40.51,40.52,40.49,40.5,52500.0,40.51,40.52,40.49,40.5,52500.0
2010-01-08 14:20:00,40.5,40.5,40.46,40.47,21300.0,40.5,40.5,40.46,40.47,21300.0
2010-01-08 14:25:00,40.47,40.47,40.46,40.46,17900.0,40.47,40.47,40.46,40.46,17900.0
2010-01-08 14:30:00,40.47,40.47,40.43,40.44,38800.0,40.47,40.47,40.43,40.44,38800.0
2010-01-08 14:35:00,40.44,40.44,40.41,40.42,41200.0,40.44,40.44,40.41,40.42,41200.0
2010-01-08 14:40:00,40.42,40.46,40.42,40.44,22200.0,40.42,40.46,40.42,40.44,22200.0
2010-01-08 14:45:00,40.44,40.51,40.44,40.51,31700.0,40.44,40.51,40.44,40.51,31700.0
2010-01-08 14:50:00,40.51,40.57,40.5,40.56,46600.0,40.51,40.57,40.5,40.56,46600.0
2010-01-08 14:55:00,40.57,40.64,40.56,40.6,61500.0,40.57,40.64,40.56,40.6,61500.0
2010-01-08 15:00:00,40.61,40.64,40.59,40.64,20000.0,40.61,40.64,40.59,40.64,20000.0
2010-01-08 15:05:00,40.64,40.71,40.63,40.68,80900.0,40.64,40.71,40.63,40.68,80900.0
2010-01-08 15:10:00,40.68,40.8,40.65,40.78,49900.0,40.68,40.8,40.65,40.78,49900.0
2010-01-08 15:15:00,40.76,40.77,40.69,40.71,30100.0,40.76,40.77,40.69,40.71,30100.0
2010-01-08 15:20:00,40.7,40.71,40.69,40.69,25400.0,40.7,40.71,40.69,40.69,25400.0
2010-01-08 15:25:00,40.7,40.76,40.69,40.76,58500.0,40.7,40.76,40.69,40.76,58500.0
2010-01-08 15:30:00,40.76,40.83,40.76,40.8,59900.0,40.76,40.83,40.76,40.8,59900.0
2010-01-08 15:35:00,40.8,40.8,40.79,40.8,24900.0,40.8,40.8,40.79,40.8,24900.0
2010-01-08 15:40:00,40.8,40.84,40.75,40.77,94200.0,40.8,40.84,40.75,40.77,94200.0
2010-01-08 15:45:00,40.77,40.78,40.7,40.71,100600.0,40.77,40.78,40.7,40.71,100600.0
2010-01-08 15:50:00,40.72,40.76,40.68,40.76,138000.0,40.72,40.76,40.68,40.76,138000.0
2010-01-08 15:55:00,40.76,40.81,40.69,40.7,216500.0,40.76,40.81,40.69,40.7,216500.0
2010-01-11 09:30:00,40.81,40.92,40.5,40.66,47100.0,40.81,40.92,40.5,40.66,47100.0
2010-01-11 09:35:00,40.63,40.93,40.63,40.92,20800.0,40.63,40.93,40.63,40.92,20800.0
2010-01-11 09:40:00,40.9,40.9,40.71,40.82,27300.0,40.9,40.9,40.71,40.82,27300.0
2010-01-11 09:45:00,40.76,40.76,40.65,40.67,12700.0,40.76,40.76,40.65,40.67,12700.0
2010-01-11 09:50:00,40.65,40.77,40.56,40.72,12300.0,40.65,40.77,40.56,40.72,12300.0
2010-01-11 09:55:00,40.72,40.83,40.65,40.75,31900.0,40.72,40.83,40.65,40.75,31900.0
2010-01-11 10:00:00,40.74,40.89,40.67,40.69,30700.0,40.74,40.89,40.67,40.69,30700.0
2010-01-11 10:05:00,40.7,40.77,40.68,40.7,20300.0,40.7,40.77,40.68,40.7,20300.0
2010-01-11 10:10:00,40.74,40.86,40.71,40.8,19700.0,40.74,40.86,40.71,40.8,19700.0
2010-01-11 10:15:00,40.78,40.85,40.65,40.85,18600.0,40.78,40.85,40.65,40.85,18600.0
2010-01-11 10:20:00,40.86,40.94,40.86,40.92,34700.0,40.86,40.94,40.86,40.92,34700.0
2010-01-11 10:25:00,40.92,41.09,40.92,41.07,9500.0,40.92,41.09,40.92,41.07,9500.0
2010-01-11 10:30:00,41.08,41.09,40.92,40.92,46200.0,41.08,41.09,40.92,40.92,46200.0
2010-01-11 10:35:00,40.92,41.04,40.87,41.0,47300.0,40.92,41.04,40.87,41.0,47300.0
2010-01-11 10:40:00,41.0,41.06,40.89,40.92,37300.0,41.0,41.06,40.89,40.92,37300.0
2010-01-11 10:45:00,40.93,41.09,40.93,41.08,29300.0,40.93,41.09,40.93,41.08,29300.0
2010-01-11 10:50:00,41.08,41.08,40.98,40.99,31100.0,41.08,41.08,40.98,40.99,31100.0
2010-01-11 10:55:00,40.99,41.09,40.99,41.09,7100.0,40.99,41.09,40.99,41.09,7100.0
2010-01-11 11:00:00,41.1,41.16,41.06,41.06,13700.0,41.1,41.16,41.06,41.06,13700.0
2010-01-11 11:05:00,41.07,41.09,41.03,41.09,17100.0,41.07,41.09,41.03,41.09,17100.0
2010-01-11 11:10:00,41.09,41.21,41.09,41.19,15100.0,41.09,41.21,41.09,41.19,15100.0
2010-01-11 11:15:00,41.19,41.29,41.19,41.25,22600.0,41.19,41.29,41.19,41.25,22600.0
2010-01-11 11:20:00,41.26,41.33,41.23,41.32,53600.0,41.26,41.33,41.23,41.32,53600.0
2010-01-11 11:25:00,41.32,41.32,41.25,41.27,16400.0,41.32,41.32,41.25,41.27,16400.0
2010-01-11 11:30:00,41.28,41.4,41.28,41.38,34600.0,41.28,41.4,41.28,41.38,34600.0
2010-01-11 11:35:00,41.36,41.51,41.36,41.49,16400.0,41.36,41.51,41.36,41.49,16400.0
2010-01-11 11:40:00,41.48,41.64,41.47,41.58,28900.0,41.48,41.64,41.47,41.58,28900.0
2010-01-11 11:45:00,41.59,41.68,41.59,41.64,26100.0,41.59,41.68,41.59,41.64,26100.0
2010-01-11 11:50:00,41.65,41.75,41.63,41.73,42100.0,41.65,41.75,41.63,41.73,42100.0
2010-01-11 11:55:00,41.71,41.86,41.71,41.81,16300.0,41.71,41.86,41.71,41.81,16300.0
2010-01-11 12:00:00,41.8,42.03,41.8,42.02,84500.0,41.8,42.03,41.8,42.02,84500.0
2010-01-11 12:05:00,42.02,42.04,41.95,41.98,47200.0,42.02,42.04,41.95,41.98,47200.0
2010-01-11 12:10:00,41.99,42.03,41.98,42.01,20500.0,41.99,42.03,41.98,42.01,20500.0
2010-01-11 12:15:00,42.0,42.08,42.0,42.05,15500.0,42.0,42.08,42.0,42.05,15500.0
2010-01-11 12:20:00,42.05,42.07,42.0,42.05,12400.0,42.05,42.07,42.0,42.05,12400.0
2010-01-11 12:25:00,42.06,42.13,42.05,42.1,22300.0,42.06,42.13,42.05,42.1,22300.0
2010-01-11 12:30:00,42.1,42.11,42.0,42.0,7300.0,42.1,42.11,42.0,42.0,7300.0
2010-01-11 12:35:00,42.01,42.02,41.97,42.0,10400.0,42.01,42.02,41.97,42.0,10400.0
2010-01-11 12:40:00,41.99,42.02,41.97,41.98,10300.0,41.99,42.02,41.97,41.98,10300.0
2010-01-11 12:45:00,41.98,41.98,41.79,41.8,32500.0,41.98,41.98,41.79,41.8,32500.0
2010-01-11 12:50:00,41.8,41.85,41.79,41.79,15500.0,41.8,41.85,41.79,41.79,15500.0
2010-01-11 12:55:00,41.8,41.84,41.76,41.76,11400.0,41.8,41.84,41.76,41.76,11400.0
2010-01-11 13:00:00,41.76,41.77,41.62,41.65,17400.0,41.76,41.77,41.62,41.65,17400.0
2010-01-11 13:05:00,41.67,41.77,41.66,41.66,12500.0,41.67,41.77,41.66,41.66,12500.0
2010-01-11 13:10:00,41.68,41.74,41.68,41.7,8400.0,41.68,41.74,41.68,41.7,8400.0
2010-01-11 13:15:00,41.7,41.71,41.62,41.66,9000.0,41.7,41.71,41.62,41.66,9000.0
2010-01-11 13:20:00,41.66,41.67,41.63,41.65,5500.0,41.66,41.67,41.63,41.65,5500.0
2010-01-11 13:25:00,41.64,41.67,41.63,41.67,9400.0,41.64,41.67,41.63,41.67,9400.0
2010-01-11 13:30:00,41.67,41.75,41.67,41.75,9800.0,41.67,41.75,41.67,41.75,9800.0
2010-01-11 13:35:00,41.75,41.81,41.75,41.81,14000.0,41.75,41.81,41.75,41.81,14000.0
2010-01-11 13:40:00,41.8,41.81,41.67,41.71,14100.0,41.8,41.81,41.67,41.71,14100.0
2010-01-11 13:45:00,41.73,41.78,41.72,41.72,8700.0,41.73,41.78,41.72,41.72,8700.0
2010-01-11 13:50:00,41.71,41.76,41.69,41.69,9200.0,41.71,41.76,41.69,41.69,9200.0
2010-01-11 13:55:00,41.69,41.77,41.65,41.7,11400.0,41.69,41.77,41.65,41.7,11400.0
2010-01-11 14:00:00,41.7,41.7,41.56,41.57,31600.0,41.7,41.7,41.56,41.57,31600.0
2010-01-11 14:05:00,41.59,41.59,41.51,41.54,20400.0,41.59,41.59,41.51,41.54,20400.0
2010-01-11 14:10:00,41.53,41.58,41.5,41.52,15200.0,41.53,41.58,41.5,41.52,15200.0
2010-01-11 14:15:00,41.54,41.6,41.53,41.58,9000.0,41.54,41.6,41.53,41.58,9000.0
2010-01-11 14:20:00,41.59,41.6,41.51,41.51,10200.0,41.59,41.6,41.51,41.51,10200.0
2010-01-11 14:25:00,41.53,41.54,41.47,41.48,22700.0,41.53,41.54,41.47,41.48,22700.0
2010-01-11 14:30:00,41.48,41.53,41.48,41.5,17600.0,41.48,41.53,41.48,41.5,17600.0
2010-01-11 14:35:00,41.51,41.59,41.5,41.54,15100.0,41.51,41.59,41.5,41.54,15100.0
2010-01-11 14:40:00,41.53,41.54,41.47,41.47,8800.0,41.53,41.54,41.47,41.47,8800.0
2010-01-11 14:45:00,41.46,41.59,41.46,41.56,18100.0,41.46,41.59,41.46,41.56,18100.0
2010-01-11 14:50:00,41.55,41.59,41.55,41.58,10600.0,41.55,41.59,41.55,41.58,10600.0
2010-01-11 14:55:00,41.58,41.59,41.53,41.53,16900.0,41.58,41.59,41.53,41.53,16900.0
2010-01-11 15:00:00,41.53,41.63,41.51,41.63,16800.0,41.53,41.63,41.51,41.63,16800.0
2010-01-11 15:05:00,41.62,41.69,41.62,41.65,17700.0,41.62,41.69,41.62,41.65,17700.0
2010-01-11 15:10:00,41.65,41.69,41.65,41.65,15400.0,41.65,41.69,41.65,41.65,15400.0
2010-01-11 15:15:00,41.65,41.68,41.58,41.68,23200.0,41.65,41.68,41.58,41.68,23200.0
2010-01-11 15:20:00,41.68,41.7,41.57,41.57,24600.0,41.68,41.7,41.57,41.57,24600.0
2010-01-11 15:25:00,41.58,41.67,41.58,41.66,14700.0,41.58,41.67,41.58,41.66,14700.0
2010-01-11 15:30:00,41.66,41.76,41.66,41.74,54400.0,41.66,41.76,41.66,41.74,54400.0
2010-01-11 15:35:00,41.73,41.77,41.72,41.74,41700.0,41.73,41.77,41.72,41.74,41700.0
2010-01-11 15:40:00,41.73,41.76,41.72,41.74,46100.0,41.73,41.76,41.72,41.74,46100.0
2010-01-11 15:45:00,41.75,41.77,41.73,41.75,78300.0,41.75,41.77,41.73,41.75,78300.0
2010-01-11 15:50:00,41.75,41.78,41.73,41.77,87700.0,41.75,41.78,41.73,41.77,87700.0
2010-01-11 15:55:00,41.77,41.86,41.75,41.86,164900.0,41.77,41.86,41.75,41.86,164900.0
2010-01-12 09:30:00,41.87,42.48,41.67,42.31,64600.0,41.87,42.48,41.67,42.31,64600.0
2010-01-12 09:35:00,42.29,42.37,41.92,42.24,32600.0,42.29,42.37,41.92,42.24,32600.0
2010-01-12 09:40:00,42.24,42.27,42.07,42.27,24100.0,42.24,42.27,42.07,42.27,24100.0
2010-01-12 09:45:00,42.22,42.35,42.13,42.35,57600.0,42.22,42.35,42.13,42.35,57600.0
2010-01-12 09:50:00,42.35,42.4,42.31,42.33,48500.0,42.35,42.4,42.31,42.33,48500.0
2010-01-12 09:55:00,42.33,42.33,42.13,42.19,34000.0,42.33,42.33,42.13,42.19,34000.0
2010-01-12 10:00:00,42.19,42.35,42.19,42.25,24100.0,42.19,42.35,42.19,42.25,24100.0
2010-01-12 10:05:00,42.25,42.4,42.25,42.4,26400.0,42.25,42.4,42.25,42.4,26400.0
2010-01-12 10:10:00,42.4,42.46,42.39,42.42,19700.0,42.4,42.46,42.39,42.42,19700.0
2010-01-12 10:15:00,42.4,42.42,42.32,42.42,6700.0,42.4,42.42,42.32,42.42,6700.0
2010-01-12 10:20:00,42.42,42.43,42.31,42.39,11500.0,42.42,42.43,42.31,42.39,11500.0
2010-01-12 10:25:00,42.39,42.46,42.32,42.34,46600.0,42.39,42.46,42.32,42.34,46600.0
2010-01-12 10:30:00,42.34,42.41,42.32,42.41,30400.0,42.34,42.41,42.32,42.41,30400.0
2010-01-12 10:35:00,42.41,42.43,42.24,42.25,49500.0,42.41,42.43,42.24,42.25,49500.0
2010-01-12 10:40:00,42.25,42.31,42.23,42.29,9200.0,42.25,42.31,42.23,42.29,9200.0
2010-01-12 10:45:00,42.3,42.61,42.25,42.28,76900.0,42.3,42.61,42.25,42.28,76900.0
2010-01-12 10:50:00,42.27,42.28,42.16,42.22,30200.0,42.27,42.28,42.16,42.22,30200.0
2010-01-12 10:55:00,42.21,42.22,42.05,42.06,21000.0,42.21,42.22,42.05,42.06,21000.0
2010-01-12 11:00:00,42.06,42.09,41.78,41.78,43300.0,42.06,42.09,41.78,41.78,43300.0
2010-01-12 11:05:00,41.77,41.8,41.61,41.77,27900.0,41.77,41.8,41.61,41.77,27900.0
2010-01-12 11:10:00,41.77,41.78,41.71,41.72,16500.0,41.77,41.78,41.71,41.72,16500.0
2010-01-12 11:15:00,41.71,41.74,41.7,41.73,16700.0,41.71,41.74,41.7,41.73,16700.0
2010-01-12 11:20:00,41.73,41.91,41.66,41.81,52800.0,41.73,41.91,41.66,41.81,52800.0
2010-01-12 11:25:00,41.81,42.0,41.81,41.86,81200.0,41.81,42.0,41.81,41.86,81200.0
2010-01-12 11:30:00,41.86,41.93,41.74,41.74,64600.0,41.86,41.93,41.74,41.74,64600.0
2010-01-12 11:35:00,41.75,41.76,41.64,41.69,17900.0,41.75,41.76,41.64,41.69,17900.0
2010-01-12 11:40:00,41.7,41.86,41.7,41.85,22900.0,41.7,41.86,41.7,41.85,22900.0
2010-01-12 11:45:00,41.85,41.89,41.83,41.86,11800.0,41.85,41.89,41.83,41.86,11800.0
2010-01-12 11:50:00,41.86,41.89,41.85,41.85,11400.0,41.86,41.89,41.85,41.85,11400.0
2010-01-12 11:55:00,41.85,41.87,41.81,41.82,18600.0,41.85,41.87,41.81,41.82,18600.0
2010-01-12 12:00:00,41.81,41.86,41.8,41.84,11500.0,41.81,41.86,41.8,41.84,11500.0
2010-01-12 12:05:00,41.85,41.9,41.83,41.88,9100.0,41.85,41.9,41.83,41.88,9100.0
2010-01-12 12:10:00,41.88,41.9,41.82,41.82,12000.0,41.88,41.9,41.82,41.82,12000.0
2010-01-12 12:15:00,41.82,41.9,41.8,41.89,10300.0,41.82,41.9,41.8,41.89,10300.0
2010-01-12 12:20:00,41.89,41.89,41.65,41.66,19500.0,41.89,41.89,41.65,41.66,19500.0
2010-01-12 12:25:00,41.66,41.66,41.42,41.42,23400.0,41.66,41.66,41.42,41.42,23400.0
2010-01-12 12:30:00,41.42,41.52,41.32,41.35,33800.0,41.42,41.52,41.32,41.35,33800.0
2010-01-12 12:35:00,41.38,41.38,41.33,41.35,13200.0,41.38,41.38,41.33,41.35,13200.0
2010-01-12 12:40:00,41.35,41.4,41.31,41.31,16100.0,41.35,41.4,41.31,41.31,16100.0
2010-01-12 12:45:00,41.32,41.34,41.28,41.28,16900.0,41.32,41.34,41.28,41.28,16900.0
2010-01-12 12:50:00,41.28,41.29,41.11,41.19,55100.0,41.28,41.29,41.11,41.19,55100.0
2010-01-12 12:55:00,41.2,41.25,41.19,41.25,13900.0,41.2,41.25,41.19,41.25,13900.0
2010-01-12 13:00:00,41.24,41.28,41.2,41.28,13700.0,41.24,41.28,41.2,41.28,13700.0
2010-01-12 13:05:00,41.28,41.29,41.2,41.25,21800.0,41.28,41.29,41.2,41.25,21800.0
2010-01-12 13:10:00,41.26,41.36,41.25,41.34,10000.0,41.26,41.36,41.25,41.34,10000.0
2010-01-12 13:15:00,41.33,41.37,41.27,41.37,15000.0,41.33,41.37,41.27,41.37,15000.0
2010-01-12 13:20:00,41.36,41.36,41.23,41.27,15700.0,41.36,41.36,41.23,41.27,15700.0
2010-01-12 13:25:00,41.28,41.37,41.28,41.34,9200.0,41.28,41.37,41.28,41.34,9200.0
2010-01-12 13:30:00,41.35,41.4,41.35,41.37,10400.0,41.35,41.4,41.35,41.37,10400.0
2010-01-12 13:35:00,41.38,41.39,41.29,41.29,15500.0,41.38,41.39,41.29,41.29,15500.0
2010-01-12 13:40:00,41.29,41.3,41.25,41.28,8300.0,41.29,41.3,41.25,41.28,8300.0
2010-01-12 13:45:00,41.28,41.34,41.28,41.32,6200.0,41.28,41.34,41.28,41.32,6200.0
2010-01-12 13:50:00,41.32,41.37,41.32,41.37,7300.0,41.32,41.37,41.32,41.37,7300.0
2010-01-12 13:55:00,41.36,41.4,41.36,41.4,4700.0,41.36,41.4,41.36,41.4,4700.0
2010-01-12 14:00:00,41.4,41.44,41.39,41.43,15900.0,41.4,41.44,41.39,41.43,15900.0
2010-01-12 14:05:00,41.43,41.48,41.41,41.46,11700.0,41.43,41.48,41.41,41.46,11700.0
2010-01-12 14:10:00,41.46,41.46,41.41,41.42,6900.0,41.46,41.46,41.41,41.42,6900.0
2010-01-12 14:15:00,41.41,41.49,41.4,41.49,10900.0,41.41,41.49,41.4,41.49,10900.0
2010-01-12 14:20:00,41.49,41.5,41.48,41.5,10200.0,41.49,41.5,41.48,41.5,10200.0
2010-01-12 14:25:00,41.5,41.53,41.47,41.53,12700.0,41.5,41.53,41.47,41.53,12700.0
2010-01-12 14:30:00,41.52,41.53,41.42,41.47,20000.0,41.52,41.53,41.42,41.47,20000.0
2010-01-12 14:35:00,41.48,41.56,41.44,41.54,13600.0,41.48,41.56,41.44,41.54,13600.0
2010-01-12 14:40:00,41.53,41.53,41.48,41.51,10600.0,41.53,41.53,41.48,41.51,10600.0
2010-01-12 14:45:00,41.51,41.55,41.5,41.54,12000.0,41.51,41.55,41.5,41.54,12000.0
2010-01-12 14:50:00,41.55,41.67,41.55,41.66,14300.0,41.55,41.67,41.55,41.66,14300.0
2010-01-12 14:55:00,41.65,41.72,41.64,41.72,10100.0,41.65,41.72,41.64,41.72,10100.0
2010-01-12 15:00:00,41.72,41.72,41.57,41.57,19700.0,41.72,41.72,41.57,41.57,19700.0
2010-01-12 15:05:00,41.58,41.6,41.53,41.59,23700.0,41.58,41.6,41.53,41.59,23700.0
2010-01-12 15:10:00,41.6,41.66,41.59,41.66,22400.0,41.6,41.66,41.59,41.66,22400.0
2010-01-12 15:15:00,41.66,41.67,41.58,41.59,21700.0,41.66,41.67,41.58,41.59,21700.0
2010-01-12 15:20:00,41.59,41.67,41.58,41.64,15800.0,41.59,41.67,41.58,41.64,15800.0
2010-01-12 15:25:00,41.65,41.7,41.64,41.68,26400.0,41.65,41.7,41.64,41.68,26400.0
2010-01-12 15:30:00,41.69,41.72,41.68,41.69,46900.0,41.69,41.72,41.68,41.69,46900.0
2010-01-12 15:35:00,41.69,41.74,41.69,41.72,29800.0,41.69,41.74,41.69,41.72,29800.0
2010-01-12 15:40:00,41.72,41.76,41.7,41.71,27700.0,41.72,41.76,41.7,41.71,27700.0
2010-01-12 15:45:00,41.7,41.77,41.7,41.76,36000.0,41.7,41.77,41.7,41.76,36000.0
2010-01-12 15:50:00,41.77,41.77,41.69,41.75,64900.0,41.77,41.77,41.69,41.75,64900.0
2010-01-12 15:55:00,41.75,41.88,41.74,41.79,96300.0,41.75,41.88,41.74,41.79,96300.0
2010-01-13 09:30:00,41.57,42.29,41.56,42.28,30600.0,41.57,42.29,41.56,42.28,30600.0
2010-01-13 09:35:00,42.28,42.32,42.08,42.32,38300.0,42.28,42.32,42.08,42.32,38300.0
2010-01-13 09:40:00,42.32,42.32,42.14,42.19,17300.0,42.32,42.32,42.14,42.19,17300.0
2010-01-13 09:45:00,42.18,42.18,42.13,42.14,13100.0,42.18,42.18,42.13,42.14,13100.0
2010-01-13 09:50:00,42.13,42.13,42.02,42.02,12100.0,42.13,42.13,42.02,42.02,12100.0
2010-01-13 09:55:00,42.02,42.02,41.9,41.99,10000.0,42.02,42.02,41.9,41.99,10000.0
2010-01-13 10:00:00,41.99,42.09,41.92,42.09,14100.0,41.99,42.09,41.92,42.09,14100.0
2010-01-13 10:05:00,42.08,42.08,41.85,41.95,17300.0,42.08,42.08,41.85,41.95,17300.0
2010-01-13 10:10:00,41.95,42.08,41.95,42.08,13500.0,41.95,42.08,41.95,42.08,13500.0
2010-01-13 10:15:00,42.06,42.06,41.89,41.91,8600.0,42.06,42.06,41.89,41.91,8600.0
2010-01-13 10:20:00,41.91,41.92,41.77,41.77,10000.0,41.91,41.92,41.77,41.77,10000.0
2010-01-13 10:25:00,41.77,41.86,41.68,41.82,11600.0,41.77,41.86,41.68,41.82,11600.0
2010-01-13 10:30:00,41.79,41.86,41.66,41.82,6600.0,41.79,41.86,41.66,41.82,6600.0
2010-01-13 10:35:00,41.86,41.87,41.74,41.75,8000.0,41.86,41.87,41.74,41.75,8000.0
2010-01-13 10:40:00,41.76,41.82,41.6,41.6,73900.0,41.76,41.82,41.6,41.6,73900.0
2010-01-13 10:45:00,41.64,41.75,41.63,41.71,27100.0,41.64,41.75,41.63,41.71,27100.0
2010-01-13 10:50:00,41.72,41.99,41.72,41.95,12600.0,41.72,41.99,41.72,41.95,12600.0
2010-01-13 10:55:00,41.97,42.06,41.96,42.06,10500.0,41.97,42.06,41.96,42.06,10500.0
2010-01-13 11:00:00,42.06,42.12,42.05,42.12,11700.0,42.06,42.12,42.05,42.12,11700.0
2010-01-13 11:05:00,42.11,42.15,42.07,42.15,11800.0,42.11,42.15,42.07,42.15,11800.0
2010-01-13 11:10:00,42.14,42.16,42.1,42.15,9700.0,42.14,42.16,42.1,42.15,9700.0
2010-01-13 11:15:00,42.15,42.22,42.15,42.21,9200.0,42.15,42.22,42.15,42.21,9200.0
2010-01-13 11:20:00,42.22,42.3,42.21,42.25,15300.0,42.22,42.3,42.21,42.25,15300.0
2010-01-13 11:25:00,42.24,42.3,42.18,42.25,15400.0,42.24,42.3,42.18,42.25,15400.0
2010-01-13 11:30:00,42.25,42.27,42.22,42.26,8900.0,42.25,42.27,42.22,42.26,8900.0
2010-01-13 11:35:00,42.25,42.26,42.19,42.21,11000.0,42.25,42.26,42.19,42.21,11000.0
2010-01-13 11:40:00,42.21,42.21,42.14,42.15,5100.0,42.21,42.21,42.14,42.15,5100.0
2010-01-13 11:45:00,42.19,42.27,42.17,42.25,10400.0,42.19,42.27,42.17,42.25,10400.0
2010-01-13 11:50:00,42.24,42.25,42.19,42.2,7100.0,42.24,42.25,42.19,42.2,7100.0
2010-01-13 11:55:00,42.2,42.28,42.19,42.22,12100.0,42.2,42.28,42.19,42.22,12100.0
2010-01-13 12:00:00,42.2,42.22,42.17,42.17,10000.0,42.2,42.22,42.17,42.17,10000.0
2010-01-13 12:05:00,42.16,42.27,42.15,42.26,5800.0,42.16,42.27,42.15,42.26,5800.0
2010-01-13 12:10:00,42.27,42.28,42.23,42.24,9500.0,42.27,42.28,42.23,42.24,9500.0
2010-01-13 12:15:00,42.25,42.3,42.24,42.29,9500.0,42.25,42.3,42.24,42.29,9500.0
2010-01-13 12:20:00,42.3,42.43,42.29,42.35,33400.0,42.3,42.43,42.29,42.35,33400.0
2010-01-13 12:25:00,42.35,42.44,42.29,42.37,31300.0,42.35,42.44,42.29,42.37,31300.0
2010-01-13 12:30:00,42.37,42.49,42.37,42.46,10900.0,42.37,42.49,42.37,42.46,10900.0
2010-01-13 12:35:00,42.48,42.56,42.45,42.49,14500.0,42.48,42.56,42.45,42.49,14500.0
2010-01-13 12:40:00,42.49,42.6,42.4,42.4,41900.0,42.49,42.6,42.4,42.4,41900.0
2010-01-13 12:45:00,42.39,42.47,42.35,42.46,16900.0,42.39,42.47,42.35,42.46,16900.0
2010-01-13 12:50:00,42.45,42.53,42.4,42.4,16200.0,42.45,42.53,42.4,42.4,16200.0
2010-01-13 12:55:00,42.4,42.49,42.4,42.47,8200.0,42.4,42.49,42.4,42.47,8200.0
2010-01-13 13:00:00,42.47,42.49,42.45,42.46,7800.0,42.47,42.49,42.45,42.46,7800.0
2010-01-13 13:05:00,42.46,42.46,42.4,42.41,4500.0,42.46,42.46,42.4,42.41,4500.0
2010-01-13 13:10:00,42.41,42.42,42.36,42.39,9100.0,42.41,42.42,42.36,42.39,9100.0
2010-01-13 13:15:00,42.39,42.41,42.32,42.4,6000.0,42.39,42.41,42.32,42.4,6000.0
2010-01-13 13:20:00,42.4,42.5,42.4,42.48,11900.0,42.4,42.5,42.4,42.48,11900.0
2010-01-13 13:25:00,42.48,42.57,42.46,42.57,7600.0,42.48,42.57,42.46,42.57,7600.0
2010-01-13 13:30:00,42.57,42.61,42.56,42.61,8100.0,42.57,42.61,42.56,42.61,8100.0
2010-01-13 13:35:00,42.61,42.66,42.61,42.65,12500.0,42.61,42.66,42.61,42.65,12500.0
2010-01-13 13:40:00,42.65,42.67,42.6,42.61,15200.0,42.65,42.67,42.6,42.61,15200.0
2010-01-13 13:45:00,42.61,42.62,42.6,42.61,13600.0,42.61,42.62,42.6,42.61,13600.0
2010-01-13 13:50:00,42.6,42.62,42.53,42.62,18700.0,42.6,42.62,42.53,42.62,18700.0
2010-01-13 13:55:00,42.61,42.64,42.58,42.58,16300.0,42.61,42.64,42.58,42.58,16300.0
2010-01-13 14:00:00,42.58,42.65,42.5,42.54,24600.0,42.58,42.65,42.5,42.54,24600.0
2010-01-13 14:05:00,42.54,42.56,42.53,42.56,18200.0,42.54,42.56,42.53,42.56,18200.0
2010-01-13 14:10:00,42.56,42.6,42.53,42.53,18500.0,42.56,42.6,42.53,42.53,18500.0
2010-01-13 14:15:00,42.54,42.6,42.47,42.6,8200.0,42.54,42.6,42.47,42.6,8200.0
2010-01-13 14:20:00,42.6,42.66,42.6,42.66,12100.0,42.6,42.66,42.6,42.66,12100.0
2010-01-13 14:25:00,42.67,42.68,42.62,42.62,15500.0,42.67,42.68,42.62,42.62,15500.0
2010-01-13 14:30:00,42.62,42.7,42.62,42.68,23000.0,42.62,42.7,42.62,42.68,23000.0
2010-01-13 14:35:00,42.68,42.69,42.67,42.67,14600.0,42.68,42.69,42.67,42.67,14600.0
2010-01-13 14:40:00,42.67,42.67,42.6,42.61,44700.0,42.67,42.67,42.6,42.61,44700.0
2010-01-13 14:45:00,42.61,42.64,42.58,42.64,13600.0,42.61,42.64,42.58,42.64,13600.0
2010-01-13 14:50:00,42.62,42.64,42.58,42.63,25800.0,42.62,42.64,42.58,42.63,25800.0
2010-01-13 14:55:00,42.63,42.64,42.6,42.63,11200.0,42.63,42.64,42.6,42.63,11200.0
2010-01-13 15:00:00,42.64,42.66,42.58,42.59,10500.0,42.64,42.66,42.58,42.59,10500.0
2010-01-13 15:05:00,42.59,42.7,42.59,42.7,42600.0,42.59,42.7,42.59,42.7,42600.0
2010-01-13 15:10:00,42.7,42.74,42.7,42.73,16800.0,42.7,42.74,42.7,42.73,16800.0
2010-01-13 15:15:00,42.73,42.75,42.7,42.71,15600.0,42.73,42.75,42.7,42.71,15600.0
2010-01-13 15:20:00,42.72,42.83,42.72,42.82,31900.0,42.72,42.83,42.72,42.82,31900.0
2010-01-13 15:25:00,42.82,42.85,42.8,42.8,18000.0,42.82,42.85,42.8,42.8,18000.0
2010-01-13 15:30:00,42.79,42.94,42.77,42.88,41000.0,42.79,42.94,42.77,42.88,41000.0
2010-01-13 15:35:00,42.86,42.86,42.78,42.82,22600.0,42.86,42.86,42.78,42.82,22600.0
2010-01-13 15:40:00,42.83,42.83,42.76,42.76,32600.0,42.83,42.83,42.76,42.76,32600.0
2010-01-13 15:45:00,42.76,42.78,42.74,42.74,29800.0,42.76,42.78,42.74,42.74,29800.0
2010-01-13 15:50:00,42.75,42.78,42.71,42.73,80000.0,42.75,42.78,42.71,42.73,80000.0
2010-01-13 15:55:00,42.74,42.74,42.64,42.72,100600.0,42.74,42.74,42.64,42.72,100600.0
2010-01-14 09:30:00,42.48,42.56,42.4,42.53,20400.0,42.48,42.56,42.4,42.53,20400.0
2010-01-14 09:35:00,42.56,42.69,42.41,42.42,6500.0,42.56,42.69,42.41,42.42,6500.0
2010-01-14 09:40:00,42.44,42.44,42.3,42.35,8300.0,42.44,42.44,42.3,42.35,8300.0
2010-01-14 09:45:00,42.36,42.42,42.33,42.36,6500.0,42.36,42.42,42.33,42.36,6500.0
2010-01-14 09:50:00,42.36,42.41,42.32,42.36,11100.0,42.36,42.41,42.32,42.36,11100.0
2010-01-14 09:55:00,42.36,42.41,42.32,42.32,9400.0,42.36,42.41,42.32,42.32,9400.0
2010-01-14 10:00:00,42.33,42.36,42.18,42.24,34500.0,42.33,42.36,42.18,42.24,34500.0
2010-01-14 10:05:00,42.24,42.25,42.15,42.18,39200.0,42.24,42.25,42.15,42.18,39200.0
2010-01-14 10:10:00,42.17,42.18,41.98,42.01,40200.0,42.17,42.18,41.98,42.01,40200.0
2010-01-14 10:15:00,42.0,42.0,41.94,41.99,22500.0,42.0,42.0,41.94,41.99,22500.0
2010-01-14 10:20:00,41.99,42.02,41.91,42.02,18300.0,41.99,42.02,41.91,42.02,18300.0
2010-01-14 10:25:00,42.03,42.13,42.03,42.13,8400.0,42.03,42.13,42.03,42.13,8400.0
2010-01-14 10:30:00,42.13,42.16,42.12,42.12,7700.0,42.13,42.16,42.12,42.12,7700.0
2010-01-14 10:35:00,42.13,42.17,41.97,41.97,19400.0,42.13,42.17,41.97,41.97,19400.0
2010-01-14 10:40:00,41.98,42.0,41.79,41.79,24800.0,41.98,42.0,41.79,41.79,24800.0
2010-01-14 10:45:00,41.81,41.81,41.61,41.61,63800.0,41.81,41.81,41.61,41.61,63800.0
2010-01-14 10:50:00,41.61,41.85,41.61,41.8,16300.0,41.61,41.85,41.61,41.8,16300.0
2010-01-14 10:55:00,41.8,41.82,41.68,41.79,46800.0,41.8,41.82,41.68,41.79,46800.0
2010-01-14 11:00:00,41.77,41.86,41.7,41.84,65700.0,41.77,41.86,41.7,41.84,65700.0
2010-01-14 11:05:00,41.86,41.9,41.85,41.88,7900.0,41.86,41.9,41.85,41.88,7900.0
2010-01-14 11:10:00,41.87,41.89,41.8,41.8,15000.0,41.87,41.89,41.8,41.8,15000.0
2010-01-14 11:15:00,41.78,41.84,41.76,41.81,18500.0,41.78,41.84,41.76,41.81,18500.0
2010-01-14 11:20:00,41.81,41.81,41.69,41.69,12500.0,41.81,41.81,41.69,41.69,12500.0
2010-01-14 11:25:00,41.68,41.69,41.54,41.6,15700.0,41.68,41.69,41.54,41.6,15700.0
2010-01-14 11:30:00,41.54,41.54,41.45,41.48,38600.0,41.54,41.54,41.45,41.48,38600.0
2010-01-14 11:35:00,41.48,41.57,41.48,41.56,18500.0,41.48,41.57,41.48,41.56,18500.0
2010-01-14 11:40:00,41.55,41.63,41.49,41.61,16100.0,41.55,41.63,41.49,41.61,16100.0
2010-01-14 11:45:00,41.6,41.6,41.51,41.57,7400.0,41.6,41.6,41.51,41.57,7400.0
2010-01-14 11:50:00,41.57,41.57,41.46,41.49,12600.0,41.57,41.57,41.46,41.49,12600.0
2010-01-14 11:55:00,41.5,41.51,41.47,41.47,6300.0,41.5,41.51,41.47,41.47,6300.0
2010-01-14 12:00:00,41.48,41.5,41.47,41.49,7200.0,41.48,41.5,41.47,41.49,7200.0
2010-01-14 12:05:00,41.48,41.53,41.48,41.53,9000.0,41.48,41.53,41.48,41.53,9000.0
2010-01-14 12:10:00,41.54,41.58,41.51,41.57,7900.0,41.54,41.58,41.51,41.57,7900.0
2010-01-14 12:15:00,41.57,41.57,41.55,41.55,7000.0,41.57,41.57,41.55,41.55,7000.0
2010-01-14 12:20:00,41.55,41.55,41.52,41.54,5500.0,41.55,41.55,41.52,41.54,5500.0
2010-01-14 12:25:00,41.55,41.59,41.53,41.54,9700.0,41.55,41.59,41.53,41.54,9700.0
2010-01-14 12:30:00,41.54,41.57,41.49,41.51,20400.0,41.54,41.57,41.49,41.51,20400.0
2010-01-14 12:35:00,41.49,41.51,41.45,41.46,10000.0,41.49,41.51,41.45,41.46,10000.0
2010-01-14 12:40:00,41.46,41.5,41.46,41.5,9100.0,41.46,41.5,41.46,41.5,9100.0
2010-01-14 12:45:00,41.5,41.54,41.47,41.48,16500.0,41.5,41.54,41.47,41.48,16500.0
2010-01-14 12:50:00,41.48,41.49,41.46,41.46,10300.0,41.48,41.49,41.46,41.46,10300.0
2010-01-14 12:55:00,41.46,41.48,41.46,41.46,10000.0,41.46,41.48,41.46,41.46,10000.0
2010-01-14 13:00:00,41.47,41.5,41.46,41.46,16000.0,41.47,41.5,41.46,41.46,16000.0
2010-01-14 13:05:00,41.47,41.47,41.37,41.39,15400.0,41.47,41.47,41.37,41.39,15400.0
2010-01-14 13:10:00,41.37,41.4,41.36,41.37,7300.0,41.37,41.4,41.36,41.37,7300.0
2010-01-14 13:15:00,41.36,41.42,41.36,41.39,13000.0,41.36,41.42,41.36,41.39,13000.0
2010-01-14 13:20:00,41.38,41.41,41.37,41.41,18800.0,41.38,41.41,41.37,41.41,18800.0
2010-01-14 13:25:00,41.41,41.43,41.33,41.33,10900.0,41.41,41.43,41.33,41.33,10900.0
2010-01-14 13:30:00,41.33,41.42,41.33,41.41,15900.0,41.33,41.42,41.33,41.41,15900.0
2010-01-14 13:35:00,41.42,41.49,41.41,41.49,13700.0,41.42,41.49,41.41,41.49,13700.0
2010-01-14 13:40:00,41.5,41.5,41.42,41.42,25700.0,41.5,41.5,41.42,41.42,25700.0
2010-01-14 13:45:00,41.41,41.43,41.39,41.39,14100.0,41.41,41.43,41.39,41.39,14100.0
2010-01-14 13:50:00,41.4,41.4,41.35,41.37,9900.0,41.4,41.4,41.35,41.37,9900.0
2010-01-14 13:55:00,41.37,41.37,41.33,41.34,21500.0,41.37,41.37,41.33,41.34,21500.0
2010-01-14 14:00:00,41.34,41.36,41.33,41.35,14900.0,41.34,41.36,41.33,41.35,14900.0
2010-01-14 14:05:00,41.35,41.38,41.35,41.36,5000.0,41.35,41.38,41.35,41.36,5000.0
2010-01-14 14:10:00,41.36,41.36,41.3,41.3,19700.0,41.36,41.36,41.3,41.3,19700.0
2010-01-14 14:15:00,41.31,41.31,41.27,41.29,14500.0,41.31,41.31,41.27,41.29,14500.0
2010-01-14 14:20:00,41.29,41.31,41.29,41.3,13500.0,41.29,41.31,41.29,41.3,13500.0
2010-01-14 14:25:00,41.29,41.29,41.25,41.26,18200.0,41.29,41.29,41.25,41.26,18200.0
2010-01-14 14:30:00,41.26,41.26,41.19,41.22,54000.0,41.26,41.26,41.19,41.22,54000.0
2010-01-14 14:35:00,41.23,41.27,41.19,41.24,47600.0,41.23,41.27,41.19,41.24,47600.0
2010-01-14 14:40:00,41.25,41.29,41.15,41.17,33500.0,41.25,41.29,41.15,41.17,33500.0
2010-01-14 14:45:00,41.18,41.2,41.13,41.13,14800.0,41.18,41.2,41.13,41.13,14800.0
2010-01-14 14:50:00,41.14,41.19,41.11,41.18,24700.0,41.14,41.19,41.11,41.18,24700.0
2010-01-14 14:55:00,41.2,41.29,41.19,41.27,40600.0,41.2,41.29,41.19,41.27,40600.0
2010-01-14 15:00:00,41.27,41.4,41.24,41.39,66700.0,41.27,41.4,41.24,41.39,66700.0
2010-01-14 15:05:00,41.39,41.51,41.38,41.48,65900.0,41.39,41.51,41.38,41.48,65900.0
2010-01-14 15:10:00,41.48,41.5,41.42,41.48,32800.0,41.48,41.5,41.42,41.48,32800.0
2010-01-14 15:15:00,41.49,41.49,41.39,41.39,23400.0,41.49,41.49,41.39,41.39,23400.0
2010-01-14 15:20:00,41.39,41.4,41.31,41.31,34600.0,41.39,41.4,41.31,41.31,34600.0
2010-01-14 15:25:00,41.31,41.33,41.28,41.33,16100.0,41.31,41.33,41.28,41.33,16100.0
2010-01-14 15:30:00,41.34,41.41,41.31,41.4,24100.0,41.34,41.41,41.31,41.4,24100.0
2010-01-14 15:35:00,41.41,41.43,41.3,41.31,37600.0,41.41,41.43,41.3,41.31,37600.0
2010-01-14 15:40:00,41.32,41.32,41.29,41.29,25400.0,41.32,41.32,41.29,41.29,25400.0
2010-01-14 15:45:00,41.29,41.35,41.28,41.32,42100.0,41.29,41.35,41.28,41.32,42100.0
2010-01-14 15:50:00,41.32,41.32,41.27,41.31,48900.0,41.32,41.32,41.27,41.31,48900.0
2010-01-14 15:55:00,41.32,41.39,41.3,41.3,72800.0,41.32,41.39,41.3,41.3,72800.0
2010-01-15 09:30:00,41.74,41.74,41.08,41.54,183500.0,41.74,41.74,41.08,41.54,183500.0
2010-01-15 09:35:00,41.48,41.64,41.48,41.53,23400.0,41.48,41.64,41.48,41.53,23400.0
2010-01-15 09:40:00,41.5,41.52,41.27,41.32,23300.0,41.5,41.52,41.27,41.32,23300.0
2010-01-15 09:45:00,41.32,41.35,41.27,41.27,23400.0,41.32,41.35,41.27,41.27,23400.0
2010-01-15 09:50:00,41.27,41.28,41.11,41.14,24000.0,41.27,41.28,41.11,41.14,24000.0
2010-01-15 09:55:00,41.1,41.12,40.87,41.03,19600.0,41.1,41.12,40.87,41.03,19600.0
2010-01-15 10:00:00,41.02,41.04,40.74,40.76,52500.0,41.02,41.04,40.74,40.76,52500.0
2010-01-15 10:05:00,40.76,40.79,40.49,40.6,71300.0,40.76,40.79,40.49,40.6,71300.0
2010-01-15 10:10:00,40.59,40.6,40.31,40.44,64600.0,40.59,40.6,40.31,40.44,64600.0
2010-01-15 10:15:00,40.44,40.5,40.3,40.43,33000.0,40.44,40.5,40.3,40.43,33000.0
2010-01-15 10:20:00,40.44,40.51,40.38,40.43,56000.0,40.44,40.51,40.38,40.43,56000.0
2010-01-15 10:25:00,40.39,40.49,40.36,40.39,15400.0,40.39,40.49,40.36,40.39,15400.0
2010-01-15 10:30:00,40.41,40.42,40.32,40.34,15700.0,40.41,40.42,40.32,40.34,15700.0
2010-01-15 10:35:00,40.34,40.44,40.3,40.41,16000.0,40.34,40.44,40.3,40.41,16000.0
2010-01-15 10:40:00,40.41,40.46,40.31,40.42,16100.0,40.41,40.46,40.31,40.42,16100.0
2010-01-15 10:45:00,40.42,40.43,40.34,40.43,21100.0,40.42,40.43,40.34,40.43,21100.0
2010-01-15 10:50:00,40.43,40.45,40.33,40.38,24000.0,40.43,40.45,40.33,40.38,24000.0
2010-01-15 10:55:00,40.39,40.4,40.35,40.36,8000.0,40.39,40.4,40.35,40.36,8000.0
2010-01-15 11:00:00,40.35,40.36,40.23,40.32,22400.0,40.35,40.36,40.23,40.32,22400.0
2010-01-15 11:05:00,40.32,40.38,40.31,40.34,64800.0,40.32,40.38,40.31,40.34,64800.0
2010-01-15 11:10:00,40.34,40.37,40.23,40.28,10000.0,40.34,40.37,40.23,40.28,10000.0
2010-01-15 11:15:00,40.27,40.3,40.23,40.24,26200.0,40.27,40.3,40.23,40.24,26200.0
2010-01-15 11:20:00,40.23,40.28,40.15,40.26,23800.0,40.23,40.28,40.15,40.26,23800.0
2010-01-15 11:25:00,40.26,40.32,40.25,40.25,14900.0,40.26,40.32,40.25,40.25,14900.0
2010-01-15 11:30:00,40.25,40.27,40.21,40.22,23800.0,40.25,40.27,40.21,40.22,23800.0
2010-01-15 11:35:00,40.21,40.25,40.16,40.2,18800.0,40.21,40.25,40.16,40.2,18800.0
2010-01-15 11:40:00,40.17,40.21,40.15,40.2,10500.0,40.17,40.21,40.15,40.2,10500.0
2010-01-15 11:45:00,40.21,40.28,40.19,40.28,6400.0,40.21,40.28,40.19,40.28,6400.0
2010-01-15 11:50:00,40.27,40.3,40.15,40.15,10500.0,40.27,40.3,40.15,40.15,10500.0
2010-01-15 11:55:00,40.16,40.2,40.1,40.11,22500.0,40.16,40.2,40.1,40.11,22500.0
2010-01-15 12:00:00,40.1,40.15,40.1,40.13,17800.0,40.1,40.15,40.1,40.13,17800.0
2010-01-15 12:05:00,40.14,40.22,40.11,40.16,7600.0,40.14,40.22,40.11,40.16,7600.0
2010-01-15 12:10:00,40.15,40.17,40.11,40.14,6300.0,40.15,40.17,40.11,40.14,6300.0
2010-01-15 12:15:00,40.12,40.13,40.1,40.12,9200.0,40.12,40.13,40.1,40.12,9200.0
2010-01-15 12:20:00,40.12,40.12,39.98,40.01,59400.0,40.12,40.12,39.98,40.01,59400.0
2010-01-15 12:25:00,40.03,40.04,39.92,39.92,41800.0,40.03,40.04,39.92,39.92,41800.0
2010-01-15 12:30:00,39.92,39.97,39.9,39.93,14900.0,39.92,39.97,39.9,39.93,14900.0
2010-01-15 12:35:00,39.93,39.94,39.9,39.92,19100.0,39.93,39.94,39.9,39.92,19100.0
2010-01-15 12:40:00,39.93,39.94,39.9,39.91,20300.0,39.93,39.94,39.9,39.91,20300.0
2010-01-15 12:45:00,39.91,39.95,39.9,39.94,18400.0,39.91,39.95,39.9,39.94,18400.0
2010-01-15 12:50:00,39.94,39.99,39.8,39.83,69100.0,39.94,39.99,39.8,39.83,69100.0
2010-01-15 12:55:00,39.83,39.99,39.83,39.97,17300.0,39.83,39.99,39.83,39.97,17300.0
2010-01-15 13:00:00,39.98,40.04,39.92,39.92,26600.0,39.98,40.04,39.92,39.92,26600.0
2010-01-15 13:05:00,39.93,39.94,39.86,39.86,11700.0,39.93,39.94,39.86,39.86,11700.0
2010-01-15 13:10:00,39.86,39.91,39.84,39.91,5600.0,39.86,39.91,39.84,39.91,5600.0
2010-01-15 13:15:00,39.9,39.91,39.85,39.87,9100.0,39.9,39.91,39.85,39.87,9100.0
2010-01-15 13:20:00,39.88,39.91,39.85,39.89,14400.0,39.88,39.91,39.85,39.89,14400.0
2010-01-15 13:25:00,39.89,39.99,39.86,39.88,87000.0,39.89,39.99,39.86,39.88,87000.0
2010-01-15 13:30:00,39.88,39.93,39.88,39.92,17600.0,39.88,39.93,39.88,39.92,17600.0
2010-01-15 13:35:00,39.92,39.95,39.9,39.92,5600.0,39.92,39.95,39.9,39.92,5600.0
2010-01-15 13:40:00,39.92,39.95,39.86,39.87,16700.0,39.92,39.95,39.86,39.87,16700.0
2010-01-15 13:45:00,39.87,39.94,39.87,39.93,19000.0,39.87,39.94,39.87,39.93,19000.0
2010-01-15 13:50:00,39.92,39.99,39.91,39.96,25600.0,39.92,39.99,39.91,39.96,25600.0
2010-01-15 13:55:00,39.96,40.02,39.94,40.0,31700.0,39.96,40.02,39.94,40.0,31700.0
2010-01-15 14:00:00,40.0,40.02,39.97,40.01,11900.0,40.0,40.02,39.97,40.01,11900.0
2010-01-15 14:05:00,40.01,40.05,40.0,40.04,19900.0,40.01,40.05,40.0,40.04,19900.0
2010-01-15 14:10:00,40.05,40.09,40.04,40.05,28100.0,40.05,40.09,40.04,40.05,28100.0
2010-01-15 14:15:00,40.05,40.05,40.02,40.04,9000.0,40.05,40.05,40.02,40.04,9000.0
2010-01-15 14:20:00,40.04,40.07,40.04,40.07,10800.0,40.04,40.07,40.04,40.07,10800.0
2010-01-15 14:25:00,40.06,40.06,40.01,40.01,15400.0,40.06,40.06,40.01,40.01,15400.0
2010-01-15 14:30:00,40.01,40.06,40.0,40.06,16500.0,40.01,40.06,40.0,40.06,16500.0
2010-01-15 14:35:00,40.05,40.06,40.03,40.03,10000.0,40.05,40.06,40.03,40.03,10000.0
2010-01-15 14:40:00,40.04,40.08,40.01,40.05,14300.0,40.04,40.08,40.01,40.05,14300.0
2010-01-15 14:45:00,40.05,40.13,40.05,40.11,10700.0,40.05,40.13,40.05,40.11,10700.0
2010-01-15 14:50:00,40.1,40.12,40.07,40.11,13000.0,40.1,40.12,40.07,40.11,13000.0
2010-01-15 14:55:00,40.1,40.16,40.09,40.13,9900.0,40.1,40.16,40.09,40.13,9900.0
2010-01-15 15:00:00,40.11,40.14,40.11,40.14,13400.0,40.11,40.14,40.11,40.14,13400.0
2010-01-15 15:05:00,40.14,40.16,40.1,40.14,29500.0,40.14,40.16,40.1,40.14,29500.0
2010-01-15 15:10:00,40.15,40.16,40.11,40.12,33200.0,40.15,40.16,40.11,40.12,33200.0
2010-01-15 15:15:00,40.12,40.16,40.1,40.14,13900.0,40.12,40.16,40.1,40.14,13900.0
2010-01-15 15:20:00,40.14,40.15,40.1,40.13,41600.0,40.14,40.15,40.1,40.13,41600.0
2010-01-15 15:25:00,40.14,40.15,40.11,40.14,19300.0,40.14,40.15,40.11,40.14,19300.0
2010-01-15 15:30:00,40.14,40.19,40.13,40.16,21100.0,40.14,40.19,40.13,40.16,21100.0
2010-01-15 15:35:00,40.19,40.26,40.19,40.26,31700.0,40.19,40.26,40.19,40.26,31700.0
2010-01-15 15:40:00,40.26,40.27,40.23,40.25,38300.0,40.26,40.27,40.23,40.25,38300.0
2010-01-15 15:45:00,40.25,40.26,40.18,40.2,49300.0,40.25,40.26,40.18,40.2,49300.0
2010-01-15 15:50:00,40.18,40.26,40.15,40.25,69900.0,40.18,40.26,40.15,40.25,69900.0
2010-01-15 15:55:00,40.25,40.31,40.21,40.21,185100.0,40.25,40.31,40.21,40.21,185100.0
2010-01-19 09:30:00,40.33,40.79,40.33,40.73,40100.0,40.33,40.79,40.33,40.73,40100.0
2010-01-19 09:35:00,40.73,40.73,40.5,40.55,14100.0,40.73,40.73,40.5,40.55,14100.0
2010-01-19 09:40:00,40.58,40.88,40.43,40.88,16200.0,40.58,40.88,40.43,40.88,16200.0
2010-01-19 09:45:00,40.87,41.04,40.79,41.04,22000.0,40.87,41.04,40.79,41.04,22000.0
2010-01-19 09:50:00,41.01,41.04,40.89,40.99,19900.0,41.01,41.04,40.89,40.99,19900.0
2010-01-19 09:55:00,40.98,41.03,40.89,40.9,64600.0,40.98,41.03,40.89,40.9,64600.0
2010-01-19 10:00:00,40.9,41.02,40.89,40.93,65500.0,40.9,41.02,40.89,40.93,65500.0
2010-01-19 10:05:00,40.94,41.0,40.94,40.96,14600.0,40.94,41.0,40.94,40.96,14600.0
2010-01-19 10:10:00,40.97,41.03,40.95,40.99,65600.0,40.97,41.03,40.95,40.99,65600.0
2010-01-19 10:15:00,40.99,41.01,40.98,41.0,68800.0,40.99,41.01,40.98,41.0,68800.0
2010-01-19 10:20:00,40.99,41.0,40.86,40.86,23100.0,40.99,41.0,40.86,40.86,23100.0
2010-01-19 10:25:00,40.88,40.93,40.86,40.9,23500.0,40.88,40.93,40.86,40.9,23500.0
2010-01-19 10:30:00,40.9,40.93,40.89,40.9,11500.0,40.9,40.93,40.89,40.9,11500.0
2010-01-19 10:35:00,40.91,40.94,40.88,40.93,12200.0,40.91,40.94,40.88,40.93,12200.0
2010-01-19 10:40:00,40.93,40.95,40.88,40.95,9500.0,40.93,40.95,40.88,40.95,9500.0
2010-01-19 10:45:00,40.93,40.96,40.89,40.96,12400.0,40.93,40.96,40.89,40.96,12400.0
2010-01-19 10:50:00,40.95,40.99,40.94,40.96,10200.0,40.95,40.99,40.94,40.96,10200.0
2010-01-19 10:55:00,40.96,41.03,40.96,41.03,9600.0,40.96,41.03,40.96,41.03,9600.0
2010-01-19 11:00:00,41.04,41.04,40.98,40.99,7000.0,41.04,41.04,40.98,40.99,7000.0
2010-01-19 11:05:00,40.98,41.0,40.93,40.97,10000.0,40.98,41.0,40.93,40.97,10000.0
2010-01-19 11:10:00,40.96,40.97,40.95,40.96,13500.0,40.96,40.97,40.95,40.96,13500.0
2010-01-19 11:15:00,40.97,41.02,40.95,41.02,21700.0,40.97,41.02,40.95,41.02,21700.0
2010-01-19 11:20:00,41.02,41.02,40.99,41.01,15700.0,41.02,41.02,40.99,41.01,15700.0
2010-01-19 11:25:00,41.0,41.04,41.0,41.03,7600.0,41.0,41.04,41.0,41.03,7600.0
2010-01-19 11:30:00,41.02,41.03,41.02,41.02,5900.0,41.02,41.03,41.02,41.02,5900.0
2010-01-19 11:35:00,41.02,41.04,41.0,41.03,35100.0,41.02,41.04,41.0,41.03,35100.0
2010-01-19 11:40:00,41.03,41.12,41.02,41.11,16400.0,41.03,41.12,41.02,41.11,16400.0
2010-01-19 11:45:00,41.11,41.17,41.09,41.12,13400.0,41.11,41.17,41.09,41.12,13400.0
2010-01-19 11:50:00,41.12,41.15,41.08,41.15,7100.0,41.12,41.15,41.08,41.15,7100.0
2010-01-19 11:55:00,41.15,41.21,41.14,41.2,7000.0,41.15,41.21,41.14,41.2,7000.0
2010-01-19 12:00:00,41.2,41.33,41.2,41.3,159400.0,41.2,41.33,41.2,41.3,159400.0
2010-01-19 12:05:00,41.3,41.41,41.29,41.36,47100.0,41.3,41.41,41.29,41.36,47100.0
2010-01-19 12:10:00,41.35,41.46,41.34,41.46,13300.0,41.35,41.46,41.34,41.46,13300.0
2010-01-19 12:15:00,41.47,41.52,41.43,41.49,15000.0,41.47,41.52,41.43,41.49,15000.0
2010-01-19 12:20:00,41.51,41.51,41.4,41.45,11300.0,41.51,41.51,41.4,41.45,11300.0
2010-01-19 12:25:00,41.44,41.48,41.4,41.47,7800.0,41.44,41.48,41.4,41.47,7800.0
2010-01-19 12:30:00,41.48,41.53,41.46,41.46,10200.0,41.48,41.53,41.46,41.46,10200.0
2010-01-19 12:35:00,41.47,41.51,41.43,41.49,7700.0,41.47,41.51,41.43,41.49,7700.0
2010-01-19 12:40:00,41.49,41.52,41.48,41.52,4200.0,41.49,41.52,41.48,41.52,4200.0
2010-01-19 12:45:00,41.52,41.58,41.51,41.58,7600.0,41.52,41.58,41.51,41.58,7600.0
2010-01-19 12:50:00,41.57,41.58,41.52,41.57,10500.0,41.57,41.58,41.52,41.57,10500.0
2010-01-19 12:55:00,41.56,41.6,41.53,41.58,20800.0,41.56,41.6,41.53,41.58,20800.0
2010-01-19 13:00:00,41.57,41.61,41.53,41.53,17300.0,41.57,41.61,41.53,41.53,17300.0
2010-01-19 13:05:00,41.52,41.57,41.45,41.46,11500.0,41.52,41.57,41.45,41.46,11500.0
2010-01-19 13:10:00,41.46,41.47,41.43,41.46,12300.0,41.46,41.47,41.43,41.46,12300.0
2010-01-19 13:15:00,41.45,41.45,41.37,41.38,8600.0,41.45,41.45,41.37,41.38,8600.0
2010-01-19 13:20:00,41.38,41.38,41.36,41.37,5100.0,41.38,41.38,41.36,41.37,5100.0
2010-01-19 13:25:00,41.38,41.39,41.35,41.36,6800.0,41.38,41.39,41.35,41.36,6800.0
2010-01-19 13:30:00,41.37,41.41,41.36,41.37,14700.0,41.37,41.41,41.36,41.37,14700.0
2010-01-19 13:35:00,41.37,41.37,41.3,41.3,10300.0,41.37,41.37,41.3,41.3,10300.0
2010-01-19 13:40:00,41.29,41.33,41.27,41.32,7900.0,41.29,41.33,41.27,41.32,7900.0
2010-01-19 13:45:00,41.32,41.32,41.28,41.31,5600.0,41.32,41.32,41.28,41.31,5600.0
2010-01-19 13:50:00,41.31,41.31,41.26,41.26,8200.0,41.31,41.31,41.26,41.26,8200.0
2010-01-19 13:55:00,41.26,41.36,41.26,41.36,8300.0,41.26,41.36,41.26,41.36,8300.0
2010-01-19 14:00:00,41.37,41.38,41.26,41.32,35400.0,41.37,41.38,41.26,41.32,35400.0
2010-01-19 14:05:00,41.33,41.47,41.33,41.47,14900.0,41.33,41.47,41.33,41.47,14900.0
2010-01-19 14:10:00,41.47,41.51,41.46,41.5,20400.0,41.47,41.51,41.46,41.5,20400.0
2010-01-19 14:15:00,41.5,41.53,41.49,41.51,6900.0,41.5,41.53,41.49,41.51,6900.0
2010-01-19 14:20:00,41.5,41.54,41.5,41.53,10900.0,41.5,41.54,41.5,41.53,10900.0
2010-01-19 14:25:00,41.53,41.66,41.52,41.66,17800.0,41.53,41.66,41.52,41.66,17800.0
2010-01-19 14:30:00,41.66,41.66,41.59,41.59,10300.0,41.66,41.66,41.59,41.59,10300.0
2010-01-19 14:35:00,41.58,41.61,41.58,41.59,16700.0,41.58,41.61,41.58,41.59,16700.0
2010-01-19 14:40:00,41.58,41.61,41.58,41.61,12700.0,41.58,41.61,41.58,41.61,12700.0
2010-01-19 14:45:00,41.61,41.63,41.58,41.58,12400.0,41.61,41.63,41.58,41.58,12400.0
2010-01-19 14:50:00,41.58,41.64,41.55,41.62,42000.0,41.58,41.64,41.55,41.62,42000.0
2010-01-19 14:55:00,41.62,41.62,41.54,41.56,18400.0,41.62,41.62,41.54,41.56,18400.0
2010-01-19 15:00:00,41.56,41.58,41.52,41.54,20300.0,41.56,41.58,41.52,41.54,20300.0
2010-01-19 15:05:00,41.53,41.53,41.43,41.43,10000.0,41.53,41.53,41.43,41.43,10000.0
2010-01-19 15:10:00,41.43,41.51,41.43,41.49,41000.0,41.43,41.51,41.43,41.49,41000.0
2010-01-19 15:15:00,41.49,41.5,41.42,41.43,38300.0,41.49,41.5,41.42,41.43,38300.0
2010-01-19 15:20:00,41.44,41.57,41.43,41.57,20700.0,41.44,41.57,41.43,41.57,20700.0
2010-01-19 15:25:00,41.58,41.61,41.57,41.57,15600.0,41.58,41.61,41.57,41.57,15600.0
2010-01-19 15:30:00,41.57,41.61,41.56,41.59,33700.0,41.57,41.61,41.56,41.59,33700.0
2010-01-19 15:35:00,41.59,41.66,41.58,41.65,52400.0,41.59,41.66,41.58,41.65,52400.0
2010-01-19 15:40:00,41.65,41.67,41.6,41.67,169100.0,41.65,41.67,41.6,41.67,169100.0
2010-01-19 15:45:00,41.67,41.75,41.65,41.75,68800.0,41.67,41.75,41.65,41.75,68800.0
2010-01-19 15:50:00,41.75,41.78,41.68,41.69,73500.0,41.75,41.78,41.68,41.69,73500.0
2010-01-19 15:55:00,41.7,41.72,41.59,41.68,167900.0,41.7,41.72,41.59,41.68,167900.0
2010-01-20 09:30:00,41.43,41.58,41.13,41.58,57600.0,41.43,41.58,41.13,41.58,57600.0
2010-01-20 09:35:00,41.56,41.78,41.55,41.74,23500.0,41.56,41.78,41.55,41.74,23500.0
2010-01-20 09:40:00,41.73,41.86,41.66,41.77,13900.0,41.73,41.86,41.66,41.77,13900.0
2010-01-20 09:45:00,41.77,41.77,41.58,41.66,21200.0,41.77,41.77,41.58,41.66,21200.0
2010-01-20 09:50:00,41.65,41.71,41.54,41.55,14000.0,41.65,41.71,41.54,41.55,14000.0
2010-01-20 09:55:00,41.57,41.57,41.23,41.23,12200.0,41.57,41.57,41.23,41.23,12200.0
2010-01-20 10:00:00,41.21,41.32,41.17,41.25,26400.0,41.21,41.32,41.17,41.25,26400.0
2010-01-20 10:05:00,41.26,41.26,40.98,41.16,58100.0,41.26,41.26,40.98,41.16,58100.0
2010-01-20 10:10:00,41.17,41.26,40.95,40.99,20700.0,41.17,41.26,40.95,40.99,20700.0
2010-01-20 10:15:00,40.99,41.06,40.94,41.03,18800.0,40.99,41.06,40.94,41.03,18800.0
2010-01-20 10:20:00,41.02,41.03,40.95,41.0,29200.0,41.02,41.03,40.95,41.0,29200.0
2010-01-20 10:25:00,40.99,40.99,40.81,40.87,20200.0,40.99,40.99,40.81,40.87,20200.0
2010-01-20 10:30:00,40.87,41.01,40.82,40.94,18600.0,40.87,41.01,40.82,40.94,18600.0
2010-01-20 10:35:00,40.93,40.94,40.82,40.91,11800.0,40.93,40.94,40.82,40.91,11800.0
2010-01-20 10:40:00,40.91,41.07,40.91,41.04,22300.0,40.91,41.07,40.91,41.04,22300.0
2010-01-20 10:45:00,41.03,41.1,41.02,41.04,13900.0,41.03,41.1,41.02,41.04,13900.0
2010-01-20 10:50:00,41.04,41.16,41.03,41.04,21900.0,41.04,41.16,41.03,41.04,21900.0
2010-01-20 10:55:00,41.04,41.1,41.03,41.04,9100.0,41.04,41.1,41.03,41.04,9100.0
2010-01-20 11:00:00,41.02,41.05,40.74,40.74,17800.0,41.02,41.05,40.74,40.74,17800.0
2010-01-20 11:05:00,40.73,40.74,40.61,40.61,22900.0,40.73,40.74,40.61,40.61,22900.0
2010-01-20 11:10:00,40.62,40.74,40.61,40.65,7400.0,40.62,40.74,40.61,40.65,7400.0
2010-01-20 11:15:00,40.65,40.79,40.62,40.72,12400.0,40.65,40.79,40.62,40.72,12400.0
2010-01-20 11:20:00,40.71,40.75,40.65,40.69,7200.0,40.71,40.75,40.65,40.69,7200.0
2010-01-20 11:25:00,40.69,40.84,40.65,40.78,11900.0,40.69,40.84,40.65,40.78,11900.0
2010-01-20 11:30:00,40.78,40.95,40.78,40.94,11000.0,40.78,40.95,40.78,40.94,11000.0
2010-01-20 11:35:00,40.9,40.9,40.83,40.83,4800.0,40.9,40.9,40.83,40.83,4800.0
2010-01-20 11:40:00,40.84,40.92,40.83,40.92,7700.0,40.84,40.92,40.83,40.92,7700.0
2010-01-20 11:45:00,40.92,40.94,40.87,40.91,28700.0,40.92,40.94,40.87,40.91,28700.0
2010-01-20 11:50:00,40.93,40.96,40.86,40.92,7400.0,40.93,40.96,40.86,40.92,7400.0
2010-01-20 11:55:00,40.92,40.97,40.87,40.87,6400.0,40.92,40.97,40.87,40.87,6400.0
2010-01-20 12:00:00,40.87,40.93,40.84,40.84,7800.0,40.87,40.93,40.84,40.84,7800.0
2010-01-20 12:05:00,40.83,40.91,40.82,40.85,4700.0,40.83,40.91,40.82,40.85,4700.0
2010-01-20 12:10:00,40.85,40.86,40.81,40.86,7400.0,40.85,40.86,40.81,40.86,7400.0
2010-01-20 12:15:00,40.85,40.86,40.7,40.7,7900.0,40.85,40.86,40.7,40.7,7900.0
2010-01-20 12:20:00,40.7,40.73,40.69,40.7,9200.0,40.7,40.73,40.69,40.7,9200.0
2010-01-20 12:25:00,40.7,40.74,40.66,40.69,13700.0,40.7,40.74,40.66,40.69,13700.0
2010-01-20 12:30:00,40.7,40.75,40.7,40.71,6000.0,40.7,40.75,40.7,40.71,6000.0
2010-01-20 12:35:00,40.68,40.72,40.67,40.71,3300.0,40.68,40.72,40.67,40.71,3300.0
2010-01-20 12:40:00,40.71,40.72,40.65,40.69,6300.0,40.71,40.72,40.65,40.69,6300.0
2010-01-20 12:45:00,40.69,40.71,40.65,40.67,7600.0,40.69,40.71,40.65,40.67,7600.0
2010-01-20 12:50:00,40.67,40.73,40.67,40.73,4300.0,40.67,40.73,40.67,40.73,4300.0
2010-01-20 12:55:00,40.71,40.72,40.66,40.68,7100.0,40.71,40.72,40.66,40.68,7100.0
2010-01-20 13:00:00,40.68,40.69,40.66,40.67,5100.0,40.68,40.69,40.66,40.67,5100.0
2010-01-20 13:05:00,40.66,40.73,40.66,40.71,6100.0,40.66,40.73,40.66,40.71,6100.0
2010-01-20 13:10:00,40.71,40.71,40.65,40.67,8800.0,40.71,40.71,40.65,40.67,8800.0
2010-01-20 13:15:00,40.66,40.69,40.65,40.69,10600.0,40.66,40.69,40.65,40.69,10600.0
2010-01-20 13:20:00,40.7,40.73,40.66,40.67,10500.0,40.7,40.73,40.66,40.67,10500.0
2010-01-20 13:25:00,40.66,40.71,40.65,40.67,7000.0,40.66,40.71,40.65,40.67,7000.0
2010-01-20 13:30:00,40.66,40.7,40.65,40.66,33200.0,40.66,40.7,40.65,40.66,33200.0
2010-01-20 13:35:00,40.66,40.71,40.65,40.7,6600.0,40.66,40.71,40.65,40.7,6600.0
2010-01-20 13:40:00,40.68,40.69,40.65,40.65,10600.0,40.68,40.69,40.65,40.65,10600.0
2010-01-20 13:45:00,40.65,40.75,40.65,40.73,10000.0,40.65,40.75,40.65,40.73,10000.0
2010-01-20 13:50:00,40.74,40.75,40.69,40.69,3600.0,40.74,40.75,40.69,40.69,3600.0
2010-01-20 13:55:00,40.7,40.73,40.68,40.72,7800.0,40.7,40.73,40.68,40.72,7800.0
2010-01-20 14:00:00,40.71,40.76,40.71,40.74,7800.0,40.71,40.76,40.71,40.74,7800.0
2010-01-20 14:05:00,40.74,40.74,40.71,40.71,11200.0,40.74,40.74,40.71,40.71,11200.0
2010-01-20 14:10:00,40.71,40.84,40.71,40.82,12500.0,40.71,40.84,40.71,40.82,12500.0
2010-01-20 14:15:00,40.83,40.86,40.75,40.76,40700.0,40.83,40.86,40.75,40.76,40700.0
2010-01-20 14:20:00,40.75,40.78,40.74,40.74,6400.0,40.75,40.78,40.74,40.74,6400.0
2010-01-20 14:25:00,40.74,40.8,40.72,40.72,8300.0,40.74,40.8,40.72,40.72,8300.0
2010-01-20 14:30:00,40.72,40.74,40.7,40.74,8100.0,40.72,40.74,40.7,40.74,8100.0
2010-01-20 14:35:00,40.75,40.85,40.75,40.78,57100.0,40.75,40.85,40.75,40.78,57100.0
2010-01-20 14:40:00,40.78,40.83,40.78,40.79,8000.0,40.78,40.83,40.78,40.79,8000.0
2010-01-20 14:45:00,40.79,40.83,40.78,40.81,9300.0,40.79,40.83,40.78,40.81,9300.0
2010-01-20 14:50:00,40.81,40.83,40.79,40.81,21800.0,40.81,40.83,40.79,40.81,21800.0
2010-01-20 14:55:00,40.81,40.83,40.78,40.8,14300.0,40.81,40.83,40.78,40.8,14300.0
2010-01-20 15:00:00,40.81,40.81,40.76,40.76,17500.0,40.81,40.81,40.76,40.76,17500.0
2010-01-20 15:05:00,40.76,40.78,40.75,40.76,10800.0,40.76,40.78,40.75,40.76,10800.0
2010-01-20 15:10:00,40.76,40.81,40.76,40.81,10500.0,40.76,40.81,40.76,40.81,10500.0
2010-01-20 15:15:00,40.81,40.82,40.78,40.78,18000.0,40.81,40.82,40.78,40.78,18000.0
2010-01-20 15:20:00,40.79,40.83,40.78,40.81,19200.0,40.79,40.83,40.78,40.81,19200.0
2010-01-20 15:25:00,40.8,40.82,40.79,40.8,27800.0,40.8,40.82,40.79,40.8,27800.0
2010-01-20 15:30:00,40.8,40.82,40.77,40.8,38300.0,40.8,40.82,40.77,40.8,38300.0
2010-01-20 15:35:00,40.81,40.82,40.77,40.81,19500.0,40.81,40.82,40.77,40.81,19500.0
2010-01-20 15:40:00,40.8,40.82,40.78,40.8,36300.0,40.8,40.82,40.78,40.8,36300.0
2010-01-20 15:45:00,40.8,40.91,40.79,40.91,57700.0,40.8,40.91,40.79,40.91,57700.0
2010-01-20 15:50:00,40.91,40.94,40.8,40.83,85400.0,40.91,40.94,40.8,40.83,85400.0
2010-01-20 15:55:00,40.83,40.83,40.74,40.74,122800.0,40.83,40.83,40.74,40.74,122800.0
2010-01-21 09:30:00,40.96,40.96,40.57,40.69,14400.0,40.96,40.96,40.57,40.69,14400.0
2010-01-21 09:35:00,40.69,40.72,40.64,40.72,14100.0,40.69,40.72,40.64,40.72,14100.0
2010-01-21 09:40:00,40.72,40.79,40.63,40.66,16700.0,40.72,40.79,40.63,40.66,16700.0
2010-01-21 09:45:00,40.63,40.69,40.5,40.59,16400.0,40.63,40.69,40.5,40.59,16400.0
2010-01-21 09:50:00,40.61,40.67,40.54,40.54,11600.0,40.61,40.67,40.54,40.54,11600.0
2010-01-21 09:55:00,40.55,40.59,40.54,40.58,8900.0,40.55,40.59,40.54,40.58,8900.0
2010-01-21 10:00:00,40.57,40.59,40.54,40.59,23600.0,40.57,40.59,40.54,40.59,23600.0
2010-01-21 10:05:00,40.6,40.83,40.6,40.8,15900.0,40.6,40.83,40.6,40.8,15900.0
2010-01-21 10:10:00,40.79,40.8,40.69,40.74,15400.0,40.79,40.8,40.69,40.74,15400.0
2010-01-21 10:15:00,40.74,40.74,40.73,40.74,5200.0,40.74,40.74,40.73,40.74,5200.0
2010-01-21 10:20:00,40.73,40.74,40.28,40.29,31100.0,40.73,40.74,40.28,40.29,31100.0
2010-01-21 10:25:00,40.3,40.35,40.04,40.04,41000.0,40.3,40.35,40.04,40.04,41000.0
2010-01-21 10:30:00,40.07,40.07,39.77,39.88,70300.0,40.07,40.07,39.77,39.88,70300.0
2010-01-21 10:35:00,39.88,40.05,39.85,39.98,26300.0,39.88,40.05,39.85,39.98,26300.0
2010-01-21 10:40:00,39.98,40.13,39.97,40.09,27200.0,39.98,40.13,39.97,40.09,27200.0
2010-01-21 10:45:00,40.09,40.1,40.04,40.04,13500.0,40.09,40.1,40.04,40.04,13500.0
2010-01-21 10:50:00,40.04,40.09,40.02,40.03,23400.0,40.04,40.09,40.02,40.03,23400.0
2010-01-21 10:55:00,40.02,40.07,39.99,40.01,40200.0,40.02,40.07,39.99,40.01,40200.0
2010-01-21 11:00:00,39.99,40.06,39.98,40.04,23700.0,39.99,40.06,39.98,40.04,23700.0
2010-01-21 11:05:00,40.04,40.06,39.96,39.96,38800.0,40.04,40.06,39.96,39.96,38800.0
2010-01-21 11:10:00,39.96,39.96,39.72,39.74,23800.0,39.96,39.96,39.72,39.74,23800.0
2010-01-21 11:15:00,39.71,39.74,39.68,39.73,24400.0,39.71,39.74,39.68,39.73,24400.0
2010-01-21 11:20:00,39.74,39.86,39.72,39.84,26500.0,39.74,39.86,39.72,39.84,26500.0
2010-01-21 11:25:00,39.83,39.9,39.83,39.88,20400.0,39.83,39.9,39.83,39.88,20400.0
2010-01-21 11:30:00,39.83,39.97,39.79,39.91,17300.0,39.83,39.97,39.79,39.91,17300.0
2010-01-21 11:35:00,39.94,39.98,39.87,39.95,20600.0,39.94,39.98,39.87,39.95,20600.0
2010-01-21 11:40:00,39.96,39.99,39.76,39.77,18700.0,39.96,39.99,39.76,39.77,18700.0
2010-01-21 11:45:00,39.76,39.8,39.71,39.77,27100.0,39.76,39.8,39.71,39.77,27100.0
2010-01-21 11:50:00,39.78,39.97,39.78,39.85,24300.0,39.78,39.97,39.78,39.85,24300.0
2010-01-21 11:55:00,39.85,39.85,39.71,39.72,21800.0,39.85,39.85,39.71,39.72,21800.0
2010-01-21 12:00:00,39.72,39.82,39.69,39.77,42500.0,39.72,39.82,39.69,39.77,42500.0
2010-01-21 12:05:00,39.78,39.78,39.67,39.68,19300.0,39.78,39.78,39.67,39.68,19300.0
2010-01-21 12:10:00,39.69,39.76,39.69,39.7,20100.0,39.69,39.76,39.69,39.7,20100.0
2010-01-21 12:15:00,39.69,39.7,39.67,39.68,9700.0,39.69,39.7,39.67,39.68,9700.0
2010-01-21 12:20:00,39.69,39.69,39.62,39.66,11000.0,39.69,39.69,39.62,39.66,11000.0
2010-01-21 12:25:00,39.65,39.69,39.59,39.6,7200.0,39.65,39.69,39.59,39.6,7200.0
2010-01-21 12:30:00,39.6,39.66,39.6,39.61,11500.0,39.6,39.66,39.6,39.61,11500.0
2010-01-21 12:35:00,39.61,39.64,39.55,39.64,10300.0,39.61,39.64,39.55,39.64,10300.0
2010-01-21 12:40:00,39.63,39.67,39.61,39.62,9900.0,39.63,39.67,39.61,39.62,9900.0
2010-01-21 12:45:00,39.61,39.62,39.54,39.55,13700.0,39.61,39.62,39.54,39.55,13700.0
2010-01-21 12:50:00,39.56,39.66,39.54,39.65,16700.0,39.56,39.66,39.54,39.65,16700.0
2010-01-21 12:55:00,39.65,39.74,39.64,39.64,12900.0,39.65,39.74,39.64,39.64,12900.0
2010-01-21 13:00:00,39.64,39.68,39.58,39.61,8400.0,39.64,39.68,39.58,39.61,8400.0
2010-01-21 13:05:00,39.63,39.72,39.63,39.68,7500.0,39.63,39.72,39.63,39.68,7500.0
2010-01-21 13:10:00,39.69,39.72,39.68,39.69,8900.0,39.69,39.72,39.68,39.69,8900.0
2010-01-21 13:15:00,39.69,39.7,39.6,39.6,14100.0,39.69,39.7,39.6,39.6,14100.0
2010-01-21 13:20:00,39.6,39.67,39.6,39.66,3300.0,39.6,39.67,39.6,39.66,3300.0
2010-01-21 13:25:00,39.66,39.75,39.65,39.74,12800.0,39.66,39.75,39.65,39.74,12800.0
2010-01-21 13:30:00,39.75,39.88,39.75,39.87,9100.0,39.75,39.88,39.75,39.87,9100.0
2010-01-21 13:35:00,39.86,39.9,39.86,39.89,9600.0,39.86,39.9,39.86,39.89,9600.0
2010-01-21 13:40:00,39.89,39.9,39.82,39.82,11900.0,39.89,39.9,39.82,39.82,11900.0
2010-01-21 13:45:00,39.83,39.89,39.82,39.86,9200.0,39.83,39.89,39.82,39.86,9200.0
2010-01-21 13:50:00,39.86,39.86,39.78,39.79,9700.0,39.86,39.86,39.78,39.79,9700.0
2010-01-21 13:55:00,39.8,39.87,39.79,39.87,5900.0,39.8,39.87,39.79,39.87,5900.0
2010-01-21 14:00:00,39.88,39.91,39.83,39.83,11400.0,39.88,39.91,39.83,39.83,11400.0
2010-01-21 14:05:00,39.83,39.83,39.74,39.79,14000.0,39.83,39.83,39.74,39.79,14000.0
2010-01-21 14:10:00,39.78,39.83,39.76,39.82,9800.0,39.78,39.83,39.76,39.82,9800.0
2010-01-21 14:15:00,39.82,39.82,39.81,39.81,4000.0,39.82,39.82,39.81,39.81,4000.0
2010-01-21 14:20:00,39.82,39.97,39.81,39.95,26400.0,39.82,39.97,39.81,39.95,26400.0
2010-01-21 14:25:00,39.95,39.97,39.92,39.94,22600.0,39.95,39.97,39.92,39.94,22600.0
2010-01-21 14:30:00,39.94,39.98,39.92,39.94,20700.0,39.94,39.98,39.92,39.94,20700.0
2010-01-21 14:35:00,39.96,39.99,39.95,39.97,8100.0,39.96,39.99,39.95,39.97,8100.0
2010-01-21 14:40:00,39.98,39.98,39.95,39.95,7800.0,39.98,39.98,39.95,39.95,7800.0
2010-01-21 14:45:00,39.96,39.97,39.93,39.94,5700.0,39.96,39.97,39.93,39.94,5700.0
2010-01-21 14:50:00,39.93,39.94,39.88,39.91,16700.0,39.93,39.94,39.88,39.91,16700.0
2010-01-21 14:55:00,39.92,39.99,39.91,39.97,7400.0,39.92,39.99,39.91,39.97,7400.0
2010-01-21 15:00:00,39.97,39.99,39.94,39.95,25600.0,39.97,39.99,39.94,39.95,25600.0
2010-01-21 15:05:00,39.94,39.95,39.88,39.91,10400.0,39.94,39.95,39.88,39.91,10400.0
2010-01-21 15:10:00,39.92,39.92,39.86,39.9,18300.0,39.92,39.92,39.86,39.9,18300.0
2010-01-21 15:15:00,39.9,39.9,39.81,39.81,16000.0,39.9,39.9,39.81,39.81,16000.0
2010-01-21 15:20:00,39.81,39.83,39.79,39.81,30500.0,39.81,39.83,39.79,39.81,30500.0
2010-01-21 15:25:00,39.81,39.81,39.79,39.81,22700.0,39.81,39.81,39.79,39.81,22700.0
2010-01-21 15:30:00,39.81,39.88,39.78,39.87,39600.0,39.81,39.88,39.78,39.87,39600.0
2010-01-21 15:35:00,39.88,39.9,39.83,39.83,36200.0,39.88,39.9,39.83,39.83,36200.0
2010-01-21 15:40:00,39.84,39.88,39.81,39.84,35500.0,39.84,39.88,39.81,39.84,35500.0
2010-01-21 15:45:00,39.84,39.9,39.83,39.85,45500.0,39.84,39.9,39.83,39.85,45500.0
2010-01-21 15:50:00,39.86,39.9,39.84,39.84,46400.0,39.86,39.9,39.84,39.84,46400.0
2010-01-21 15:55:00,39.84,39.85,39.74,39.8,87400.0,39.84,39.85,39.74,39.8,87400.0
2010-01-22 09:30:00,39.88,40.4,39.88,40.39,47000.0,39.88,40.4,39.88,40.39,47000.0
2010-01-22 09:35:00,40.41,40.46,40.13,40.38,34400.0,40.41,40.46,40.13,40.38,34400.0
2010-01-22 09:40:00,40.4,40.52,40.38,40.47,22200.0,40.4,40.52,40.38,40.47,22200.0
2010-01-22 09:45:00,40.47,40.57,40.42,40.56,24200.0,40.47,40.57,40.42,40.56,24200.0
2010-01-22 09:50:00,40.57,40.59,40.51,40.58,36700.0,40.57,40.59,40.51,40.58,36700.0
2010-01-22 09:55:00,40.57,40.73,40.57,40.67,25000.0,40.57,40.73,40.57,40.67,25000.0
2010-01-22 10:00:00,40.67,40.75,40.57,40.58,34200.0,40.67,40.75,40.57,40.58,34200.0
2010-01-22 10:05:00,40.6,40.67,40.37,40.42,22800.0,40.6,40.67,40.37,40.42,22800.0
2010-01-22 10:10:00,40.38,40.52,40.25,40.25,16600.0,40.38,40.52,40.25,40.25,16600.0
2010-01-22 10:15:00,40.24,40.31,40.15,40.25,13900.0,40.24,40.31,40.15,40.25,13900.0
2010-01-22 10:20:00,40.27,40.31,40.18,40.21,8400.0,40.27,40.31,40.18,40.21,8400.0
2010-01-22 10:25:00,40.19,40.36,40.19,40.21,27400.0,40.19,40.36,40.19,40.21,27400.0
2010-01-22 10:30:00,40.2,40.25,40.08,40.08,24900.0,40.2,40.25,40.08,40.08,24900.0
2010-01-22 10:35:00,40.07,40.17,40.05,40.12,8000.0,40.07,40.17,40.05,40.12,8000.0
2010-01-22 10:40:00,40.15,40.25,40.11,40.14,8500.0,40.15,40.25,40.11,40.14,8500.0
2010-01-22 10:45:00,40.17,40.19,40.1,40.1,10400.0,40.17,40.19,40.1,40.1,10400.0
2010-01-22 10:50:00,40.1,40.15,40.1,40.13,9200.0,40.1,40.15,40.1,40.13,9200.0
2010-01-22 10:55:00,40.14,40.17,40.12,40.15,4400.0,40.14,40.17,40.12,40.15,4400.0
2010-01-22 11:00:00,40.15,40.37,40.15,40.31,12200.0,40.15,40.37,40.15,40.31,12200.0
2010-01-22 11:05:00,40.32,40.33,40.22,40.25,13200.0,40.32,40.33,40.22,40.25,13200.0
2010-01-22 11:10:00,40.19,40.3,40.17,40.29,5900.0,40.19,40.3,40.17,40.29,5900.0
2010-01-22 11:15:00,40.27,40.37,40.25,40.25,7300.0,40.27,40.37,40.25,40.25,7300.0
2010-01-22 11:20:00,40.26,40.27,40.2,40.2,9000.0,40.26,40.27,40.2,40.2,9000.0
2010-01-22 11:25:00,40.19,40.27,40.17,40.27,14800.0,40.19,40.27,40.17,40.27,14800.0
2010-01-22 11:30:00,40.27,40.29,40.19,40.29,6500.0,40.27,40.29,40.19,40.29,6500.0
2010-01-22 11:35:00,40.3,40.44,40.3,40.42,12900.0,40.3,40.44,40.3,40.42,12900.0
2010-01-22 11:40:00,40.42,40.51,40.42,40.49,4100.0,40.42,40.51,40.42,40.49,4100.0
2010-01-22 11:45:00,40.48,40.56,40.4,40.46,13800.0,40.48,40.56,40.4,40.46,13800.0
2010-01-22 11:50:00,40.45,40.46,40.39,40.39,6000.0,40.45,40.46,40.39,40.39,6000.0
2010-01-22 11:55:00,40.39,40.4,40.32,40.4,3400.0,40.39,40.4,40.32,40.4,3400.0
2010-01-22 12:00:00,40.4,40.44,40.36,40.43,7600.0,40.4,40.44,40.36,40.43,7600.0
2010-01-22 12:05:00,40.43,40.43,40.4,40.43,2600.0,40.43,40.43,40.4,40.43,2600.0
2010-01-22 12:10:00,40.46,40.54,40.44,40.49,4900.0,40.46,40.54,40.44,40.49,4900.0
2010-01-22 12:15:00,40.5,40.54,40.49,40.52,11800.0,40.5,40.54,40.49,40.52,11800.0
2010-01-22 12:20:00,40.52,40.57,40.5,40.54,12500.0,40.52,40.57,40.5,40.54,12500.0
2010-01-22 12:25:00,40.54,40.54,40.48,40.5,5600.0,40.54,40.54,40.48,40.5,5600.0
2010-01-22 12:30:00,40.49,40.54,40.49,40.52,7600.0,40.49,40.54,40.49,40.52,7600.0
2010-01-22 12:35:00,40.53,40.57,40.53,40.57,4900.0,40.53,40.57,40.53,40.57,4900.0
2010-01-22 12:40:00,40.56,40.58,40.55,40.57,8200.0,40.56,40.58,40.55,40.57,8200.0
2010-01-22 12:45:00,40.57,40.57,40.5,40.5,4300.0,40.57,40.57,40.5,40.5,4300.0
2010-01-22 12:50:00,40.5,40.62,40.5,40.59,9800.0,40.5,40.62,40.5,40.59,9800.0
2010-01-22 12:55:00,40.61,40.62,40.54,40.55,10800.0,40.61,40.62,40.54,40.55,10800.0
2010-01-22 13:00:00,40.55,40.57,40.55,40.56,3100.0,40.55,40.57,40.55,40.56,3100.0
2010-01-22 13:05:00,40.55,40.57,40.53,40.54,7800.0,40.55,40.57,40.53,40.54,7800.0
2010-01-22 13:10:00,40.55,40.59,40.55,40.56,4400.0,40.55,40.59,40.55,40.56,4400.0
2010-01-22 13:15:00,40.54,40.57,40.5,40.55,5600.0,40.54,40.57,40.5,40.55,5600.0
2010-01-22 13:20:00,40.56,40.57,40.49,40.49,2700.0,40.56,40.57,40.49,40.49,2700.0
2010-01-22 13:25:00,40.48,40.52,40.44,40.48,5800.0,40.48,40.52,40.44,40.48,5800.0
2010-01-22 13:30:00,40.48,40.57,40.48,40.57,8100.0,40.48,40.57,40.48,40.57,8100.0
2010-01-22 13:35:00,40.57,40.59,40.51,40.51,6500.0,40.57,40.59,40.51,40.51,6500.0
2010-01-22 13:40:00,40.51,40.55,40.47,40.48,9200.0,40.51,40.55,40.47,40.48,9200.0
2010-01-22 13:45:00,40.47,40.47,40.4,40.46,6000.0,40.47,40.47,40.4,40.46,6000.0
2010-01-22 13:50:00,40.48,40.54,40.48,40.54,3400.0,40.48,40.54,40.48,40.54,3400.0
2010-01-22 13:55:00,40.52,40.55,40.5,40.52,5400.0,40.52,40.55,40.5,40.52,5400.0
2010-01-22 14:00:00,40.53,40.56,40.5,40.54,4100.0,40.53,40.56,40.5,40.54,4100.0
2010-01-22 14:05:00,40.54,40.56,40.49,40.49,7000.0,40.54,40.56,40.49,40.49,7000.0
2010-01-22 14:10:00,40.48,40.49,40.46,40.49,18500.0,40.48,40.49,40.46,40.49,18500.0
2010-01-22 14:15:00,40.49,40.51,40.47,40.48,9700.0,40.49,40.51,40.47,40.48,9700.0
2010-01-22 14:20:00,40.47,40.48,40.46,40.47,3600.0,40.47,40.48,40.46,40.47,3600.0
2010-01-22 14:25:00,40.47,40.48,40.36,40.36,15900.0,40.47,40.48,40.36,40.36,15900.0
2010-01-22 14:30:00,40.38,40.41,40.31,40.41,10600.0,40.38,40.41,40.31,40.41,10600.0
2010-01-22 14:35:00,40.42,40.46,40.34,40.34,9200.0,40.42,40.46,40.34,40.34,9200.0
2010-01-22 14:40:00,40.34,40.34,40.24,40.3,16100.0,40.34,40.34,40.24,40.3,16100.0
2010-01-22 14:45:00,40.32,40.32,40.23,40.28,34100.0,40.32,40.32,40.23,40.28,34100.0
2010-01-22 14:50:00,40.28,40.35,40.25,40.26,37500.0,40.28,40.35,40.25,40.26,37500.0
2010-01-22 14:55:00,40.27,40.3,40.17,40.21,20600.0,40.27,40.3,40.17,40.21,20600.0
2010-01-22 15:00:00,40.2,40.38,40.19,40.36,23500.0,40.2,40.38,40.19,40.36,23500.0
2010-01-22 15:05:00,40.37,40.4,40.31,40.33,10900.0,40.37,40.4,40.31,40.33,10900.0
2010-01-22 15:10:00,40.33,40.33,40.22,40.22,25800.0,40.33,40.33,40.22,40.22,25800.0
2010-01-22 15:15:00,40.22,40.22,40.09,40.19,36800.0,40.22,40.22,40.09,40.19,36800.0
2010-01-22 15:20:00,40.2,40.2,40.0,40.03,26100.0,40.2,40.2,40.0,40.03,26100.0
2010-01-22 15:25:00,40.02,40.15,40.02,40.15,17000.0,40.02,40.15,40.02,40.15,17000.0
2010-01-22 15:30:00,40.16,40.2,40.11,40.2,14900.0,40.16,40.2,40.11,40.2,14900.0
2010-01-22 15:35:00,40.2,40.26,40.13,40.17,17900.0,40.2,40.26,40.13,40.17,17900.0
2010-01-22 15:40:00,40.17,40.22,40.11,40.14,34800.0,40.17,40.22,40.11,40.14,34800.0
2010-01-22 15:45:00,40.14,40.15,39.9,40.0,90400.0,40.14,40.15,39.9,40.0,90400.0
2010-01-22 15:50:00,40.0,40.12,39.97,40.08,42900.0,40.0,40.12,39.97,40.08,42900.0
2010-01-22 15:55:00,40.08,40.14,40.05,40.14,78100.0,40.08,40.14,40.05,40.14,78100.0
2010-01-25 09:30:00,40.22,40.34,39.87,39.93,46400.0,40.22,40.34,39.87,39.93,46400.0
2010-01-25 09:35:00,39.85,39.93,39.74,39.83,16200.0,39.85,39.93,39.74,39.83,16200.0
2010-01-25 09:40:00,39.8,39.95,39.76,39.95,19400.0,39.8,39.95,39.76,39.95,19400.0
2010-01-25 09:45:00,39.85,39.85,39.7,39.75,10200.0,39.85,39.85,39.7,39.75,10200.0
2010-01-25 09:50:00,39.74,39.74,39.57,39.65,21600.0,39.74,39.74,39.57,39.65,21600.0
2010-01-25 09:55:00,39.63,39.85,39.63,39.83,23700.0,39.63,39.85,39.63,39.83,23700.0
2010-01-25 10:00:00,39.82,40.02,39.73,39.83,43000.0,39.82,40.02,39.73,39.83,43000.0
2010-01-25 10:05:00,39.8,39.8,39.67,39.73,7900.0,39.8,39.8,39.67,39.73,7900.0
2010-01-25 10:10:00,39.74,39.81,39.7,39.75,5500.0,39.74,39.81,39.7,39.75,5500.0
2010-01-25 10:15:00,39.76,39.93,39.76,39.89,12900.0,39.76,39.93,39.76,39.89,12900.0
2010-01-25 10:20:00,39.9,39.92,39.74,39.8,7200.0,39.9,39.92,39.74,39.8,7200.0
2010-01-25 10:25:00,39.82,39.88,39.79,39.82,12800.0,39.82,39.88,39.79,39.82,12800.0
2010-01-25 10:30:00,39.8,39.81,39.73,39.76,14000.0,39.8,39.81,39.73,39.76,14000.0
2010-01-25 10:35:00,39.76,39.82,39.73,39.79,12200.0,39.76,39.82,39.73,39.79,12200.0
2010-01-25 10:40:00,39.81,39.81,39.64,39.67,14800.0,39.81,39.81,39.64,39.67,14800.0
2010-01-25 10:45:00,39.67,39.7,39.6,39.68,7900.0,39.67,39.7,39.6,39.68,7900.0
2010-01-25 10:50:00,39.67,39.67,39.52,39.63,11300.0,39.67,39.67,39.52,39.63,11300.0
2010-01-25 10:55:00,39.63,39.66,39.53,39.55,6600.0,39.63,39.66,39.53,39.55,6600.0
2010-01-25 11:00:00,39.55,39.67,39.55,39.63,20900.0,39.55,39.67,39.55,39.63,20900.0
2010-01-25 11:05:00,39.64,39.71,39.63,39.69,10700.0,39.64,39.71,39.63,39.69,10700.0
2010-01-25 11:10:00,39.65,39.7,39.57,39.59,83200.0,39.65,39.7,39.57,39.59,83200.0
2010-01-25 11:15:00,39.59,39.68,39.56,39.67,21600.0,39.59,39.68,39.56,39.67,21600.0
2010-01-25 11:20:00,39.68,39.75,39.6,39.6,39600.0,39.68,39.75,39.6,39.6,39600.0
2010-01-25 11:25:00,39.6,39.64,39.55,39.55,13000.0,39.6,39.64,39.55,39.55,13000.0
2010-01-25 11:30:00,39.52,39.64,39.52,39.64,3500.0,39.52,39.64,39.52,39.64,3500.0
2010-01-25 11:35:00,39.59,39.71,39.57,39.71,5400.0,39.59,39.71,39.57,39.71,5400.0
2010-01-25 11:40:00,39.7,39.7,39.58,39.62,4400.0,39.7,39.7,39.58,39.62,4400.0
2010-01-25 11:45:00,39.61,39.62,39.53,39.6,9100.0,39.61,39.62,39.53,39.6,9100.0
2010-01-25 11:50:00,39.6,39.67,39.58,39.66,10700.0,39.6,39.67,39.58,39.66,10700.0
2010-01-25 11:55:00,39.65,39.66,39.6,39.6,3400.0,39.65,39.66,39.6,39.6,3400.0
2010-01-25 12:00:00,39.61,39.69,39.6,39.64,21900.0,39.61,39.69,39.6,39.64,21900.0
2010-01-25 12:05:00,39.61,39.64,39.56,39.58,3900.0,39.61,39.64,39.56,39.58,3900.0
2010-01-25 12:10:00,39.57,39.6,39.54,39.54,2500.0,39.57,39.6,39.54,39.54,2500.0
2010-01-25 12:15:00,39.54,39.56,39.53,39.55,3500.0,39.54,39.56,39.53,39.55,3500.0
2010-01-25 12:20:00,39.56,39.59,39.54,39.58,7500.0,39.56,39.59,39.54,39.58,7500.0
2010-01-25 12:25:00,39.57,39.58,39.52,39.52,11300.0,39.57,39.58,39.52,39.52,11300.0
2010-01-25 12:30:00,39.52,39.56,39.52,39.56,3000.0,39.52,39.56,39.52,39.56,3000.0
2010-01-25 12:35:00,39.57,39.64,39.57,39.61,3800.0,39.57,39.64,39.57,39.61,3800.0
2010-01-25 12:40:00,39.6,39.67,39.59,39.67,12300.0,39.6,39.67,39.59,39.67,12300.0
2010-01-25 12:45:00,39.67,39.72,39.64,39.71,5800.0,39.67,39.72,39.64,39.71,5800.0
2010-01-25 12:50:00,39.7,39.7,39.67,39.7,3200.0,39.7,39.7,39.67,39.7,3200.0
2010-01-25 12:55:00,39.7,39.73,39.69,39.69,4800.0,39.7,39.73,39.69,39.69,4800.0
2010-01-25 13:00:00,39.68,39.72,39.67,39.67,2200.0,39.68,39.72,39.67,39.67,2200.0
2010-01-25 13:05:00,39.66,39.66,39.63,39.63,2700.0,39.66,39.66,39.63,39.63,2700.0
2010-01-25 13:10:00,39.63,39.63,39.6,39.61,9600.0,39.63,39.63,39.6,39.61,9600.0
2010-01-25 13:15:00,39.61,39.62,39.59,39.62,4500.0,39.61,39.62,39.59,39.62,4500.0
2010-01-25 13:20:00,39.62,39.67,39.61,39.66,4600.0,39.62,39.67,39.61,39.66,4600.0
2010-01-25 13:25:00,39.67,39.7,39.62,39.65,2500.0,39.67,39.7,39.62,39.65,2500.0
2010-01-25 13:30:00,39.65,39.67,39.6,39.67,6100.0,39.65,39.67,39.6,39.67,6100.0
2010-01-25 13:35:00,39.64,39.67,39.6,39.63,7700.0,39.64,39.67,39.6,39.63,7700.0
2010-01-25 13:40:00,39.64,39.67,39.64,39.65,5500.0,39.64,39.67,39.64,39.65,5500.0
2010-01-25 13:45:00,39.66,39.67,39.6,39.61,6400.0,39.66,39.67,39.6,39.61,6400.0
2010-01-25 13:50:00,39.62,39.64,39.58,39.63,10700.0,39.62,39.64,39.58,39.63,10700.0
2010-01-25 13:55:00,39.63,39.63,39.59,39.59,9700.0,39.63,39.63,39.59,39.59,9700.0
2010-01-25 14:00:00,39.59,39.67,39.59,39.67,8700.0,39.59,39.67,39.59,39.67,8700.0
2010-01-25 14:05:00,39.67,39.72,39.66,39.72,4400.0,39.67,39.72,39.66,39.72,4400.0
2010-01-25 14:10:00,39.72,39.72,39.66,39.67,3100.0,39.72,39.72,39.66,39.67,3100.0
2010-01-25 14:15:00,39.66,39.72,39.66,39.72,10900.0,39.66,39.72,39.66,39.72,10900.0
2010-01-25 14:20:00,39.72,39.72,39.71,39.71,4000.0,39.72,39.72,39.71,39.71,4000.0
2010-01-25 14:25:00,39.71,39.71,39.63,39.67,7000.0,39.71,39.71,39.63,39.67,7000.0
2010-01-25 14:30:00,39.66,39.66,39.62,39.64,5900.0,39.66,39.66,39.62,39.64,5900.0
2010-01-25 14:35:00,39.68,39.68,39.58,39.58,7400.0,39.68,39.68,39.58,39.58,7400.0
2010-01-25 14:40:00,39.59,39.62,39.58,39.6,7200.0,39.59,39.62,39.58,39.6,7200.0
2010-01-25 14:45:00,39.61,39.64,39.61,39.62,5000.0,39.61,39.64,39.61,39.62,5000.0
2010-01-25 14:50:00,39.62,39.63,39.6,39.61,7700.0,39.62,39.63,39.6,39.61,7700.0
2010-01-25 14:55:00,39.62,39.62,39.58,39.6,9200.0,39.62,39.62,39.58,39.6,9200.0
2010-01-25 15:00:00,39.6,39.63,39.6,39.62,9100.0,39.6,39.63,39.6,39.62,9100.0
2010-01-25 15:05:00,39.63,39.63,39.6,39.6,15300.0,39.63,39.63,39.6,39.6,15300.0
2010-01-25 15:10:00,39.6,39.61,39.6,39.6,14500.0,39.6,39.61,39.6,39.6,14500.0
2010-01-25 15:15:00,39.6,39.61,39.6,39.6,5600.0,39.6,39.61,39.6,39.6,5600.0
2010-01-25 15:20:00,39.61,39.65,39.6,39.61,18800.0,39.61,39.65,39.6,39.61,18800.0
2010-01-25 15:25:00,39.61,39.63,39.56,39.57,20500.0,39.61,39.63,39.56,39.57,20500.0
2010-01-25 15:30:00,39.57,39.61,39.53,39.54,25000.0,39.57,39.61,39.53,39.54,25000.0
2010-01-25 15:35:00,39.54,39.57,39.5,39.5,20200.0,39.54,39.57,39.5,39.5,20200.0
2010-01-25 15:40:00,39.51,39.52,39.48,39.5,28800.0,39.51,39.52,39.48,39.5,28800.0
2010-01-25 15:45:00,39.5,39.54,39.41,39.45,44800.0,39.5,39.54,39.41,39.45,44800.0
2010-01-25 15:50:00,39.47,39.53,39.46,39.5,35600.0,39.47,39.53,39.46,39.5,35600.0
2010-01-25 15:55:00,39.5,39.53,39.47,39.52,51400.0,39.5,39.53,39.47,39.52,51400.0
2010-01-26 09:30:00,39.5,39.55,39.32,39.52,37500.0,39.5,39.55,39.32,39.52,37500.0
2010-01-26 09:35:00,39.5,39.53,39.33,39.36,26800.0,39.5,39.53,39.33,39.36,26800.0
2010-01-26 09:40:00,39.37,39.37,39.27,39.3,27200.0,39.37,39.37,39.27,39.3,27200.0
2010-01-26 09:45:00,39.28,39.32,39.25,39.26,21600.0,39.28,39.32,39.25,39.26,21600.0
2010-01-26 09:50:00,39.27,39.27,39.15,39.15,13900.0,39.27,39.27,39.15,39.15,13900.0
2010-01-26 09:55:00,39.17,39.24,39.13,39.22,20000.0,39.17,39.24,39.13,39.22,20000.0
2010-01-26 10:00:00,39.24,39.24,39.13,39.19,17200.0,39.24,39.24,39.13,39.19,17200.0
2010-01-26 10:05:00,39.19,39.32,39.19,39.31,41100.0,39.19,39.32,39.19,39.31,41100.0
2010-01-26 10:10:00,39.31,39.46,39.29,39.46,51800.0,39.31,39.46,39.29,39.46,51800.0
2010-01-26 10:15:00,39.46,39.59,39.46,39.56,32800.0,39.46,39.59,39.46,39.56,32800.0
2010-01-26 10:20:00,39.56,39.67,39.55,39.61,27700.0,39.56,39.67,39.55,39.61,27700.0
2010-01-26 10:25:00,39.61,39.75,39.56,39.74,22900.0,39.61,39.75,39.56,39.74,22900.0
2010-01-26 10:30:00,39.74,39.75,39.65,39.65,9000.0,39.74,39.75,39.65,39.65,9000.0
2010-01-26 10:35:00,39.62,39.67,39.6,39.63,18400.0,39.62,39.67,39.6,39.63,18400.0
2010-01-26 10:40:00,39.63,39.63,39.6,39.62,10400.0,39.63,39.63,39.6,39.62,10400.0
2010-01-26 10:45:00,39.65,39.67,39.6,39.61,5600.0,39.65,39.67,39.6,39.61,5600.0
2010-01-26 10:50:00,39.62,39.63,39.56,39.56,9800.0,39.62,39.63,39.56,39.56,9800.0
2010-01-26 10:55:00,39.56,39.56,39.5,39.52,5900.0,39.56,39.56,39.5,39.52,5900.0
2010-01-26 11:00:00,39.52,39.52,39.48,39.48,5000.0,39.52,39.52,39.48,39.48,5000.0
2010-01-26 11:05:00,39.49,39.52,39.48,39.51,7500.0,39.49,39.52,39.48,39.51,7500.0
2010-01-26 11:10:00,39.5,39.5,39.45,39.48,13100.0,39.5,39.5,39.45,39.48,13100.0
2010-01-26 11:15:00,39.46,39.46,39.42,39.42,15600.0,39.46,39.46,39.42,39.42,15600.0
2010-01-26 11:20:00,39.43,39.45,39.42,39.43,34300.0,39.43,39.45,39.42,39.43,34300.0
2010-01-26 11:25:00,39.43,39.45,39.4,39.41,12300.0,39.43,39.45,39.4,39.41,12300.0
2010-01-26 11:30:00,39.4,39.41,39.36,39.36,8600.0,39.4,39.41,39.36,39.36,8600.0
2010-01-26 11:35:00,39.36,39.38,39.35,39.36,9200.0,39.36,39.38,39.35,39.36,9200.0
2010-01-26 11:40:00,39.36,39.38,39.33,39.35,8600.0,39.36,39.38,39.33,39.35,8600.0
2010-01-26 11:45:00,39.35,39.36,39.35,39.36,8200.0,39.35,39.36,39.35,39.36,8200.0
2010-01-26 11:50:00,39.35,39.36,39.32,39.32,10300.0,39.35,39.36,39.32,39.32,10300.0
2010-01-26 11:55:00,39.32,39.32,39.28,39.28,4600.0,39.32,39.32,39.28,39.28,4600.0
2010-01-26 12:00:00,39.29,39.31,39.23,39.23,16100.0,39.29,39.31,39.23,39.23,16100.0
2010-01-26 12:05:00,39.23,39.29,39.23,39.26,11900.0,39.23,39.29,39.23,39.26,11900.0
2010-01-26 12:10:00,39.26,39.28,39.25,39.28,16800.0,39.26,39.28,39.25,39.28,16800.0
2010-01-26 12:15:00,39.28,39.35,39.28,39.35,14200.0,39.28,39.35,39.28,39.35,14200.0
2010-01-26 12:20:00,39.35,39.38,39.32,39.33,7700.0,39.35,39.38,39.32,39.33,7700.0
2010-01-26 12:25:00,39.33,39.41,39.33,39.4,31200.0,39.33,39.41,39.33,39.4,31200.0
2010-01-26 12:30:00,39.4,39.41,39.38,39.38,14600.0,39.4,39.41,39.38,39.38,14600.0
2010-01-26 12:35:00,39.38,39.38,39.32,39.33,8100.0,39.38,39.38,39.32,39.33,8100.0
2010-01-26 12:40:00,39.33,39.38,39.31,39.34,5400.0,39.33,39.38,39.31,39.34,5400.0
2010-01-26 12:45:00,39.34,39.36,39.32,39.34,3400.0,39.34,39.36,39.32,39.34,3400.0
2010-01-26 12:50:00,39.34,39.36,39.31,39.36,5000.0,39.34,39.36,39.31,39.36,5000.0
2010-01-26 12:55:00,39.35,39.38,39.35,39.38,2700.0,39.35,39.38,39.35,39.38,2700.0
2010-01-26 13:00:00,39.38,39.42,39.37,39.4,27300.0,39.38,39.42,39.37,39.4,27300.0
2010-01-26 13:05:00,39.4,39.41,39.39,39.4,14000.0,39.4,39.41,39.39,39.4,14000.0
2010-01-26 13:10:00,39.4,39.4,39.37,39.38,3200.0,39.4,39.4,39.37,39.38,3200.0
2010-01-26 13:15:00,39.38,39.42,39.38,39.4,7900.0,39.38,39.42,39.38,39.4,7900.0
2010-01-26 13:20:00,39.41,39.42,39.38,39.42,14300.0,39.41,39.42,39.38,39.42,14300.0
2010-01-26 13:25:00,39.42,39.42,39.33,39.33,8800.0,39.42,39.42,39.33,39.33,8800.0
2010-01-26 13:30:00,39.33,39.37,39.33,39.35,4600.0,39.33,39.37,39.33,39.35,4600.0
2010-01-26 13:35:00,39.35,39.41,39.35,39.41,4100.0,39.35,39.41,39.35,39.41,4100.0
2010-01-26 13:40:00,39.4,39.42,39.4,39.42,5600.0,39.4,39.42,39.4,39.42,5600.0
2010-01-26 13:45:00,39.42,39.43,39.4,39.4,4500.0,39.42,39.43,39.4,39.4,4500.0
2010-01-26 13:50:00,39.4,39.43,39.39,39.42,11600.0,39.4,39.43,39.39,39.42,11600.0
2010-01-26 13:55:00,39.42,39.43,39.4,39.42,6000.0,39.42,39.43,39.4,39.42,6000.0
2010-01-26 14:00:00,39.43,39.43,39.39,39.42,12100.0,39.43,39.43,39.39,39.42,12100.0
2010-01-26 14:05:00,39.43,39.43,39.34,39.37,16400.0,39.43,39.43,39.34,39.37,16400.0
2010-01-26 14:10:00,39.36,39.38,39.33,39.38,9100.0,39.36,39.38,39.33,39.38,9100.0
2010-01-26 14:15:00,39.38,39.38,39.31,39.33,9700.0,39.38,39.38,39.31,39.33,9700.0
2010-01-26 14:20:00,39.34,39.35,39.31,39.31,7000.0,39.34,39.35,39.31,39.31,7000.0
2010-01-26 14:25:00,39.3,39.31,39.26,39.26,7200.0,39.3,39.31,39.26,39.26,7200.0
2010-01-26 14:30:00,39.27,39.32,39.26,39.29,8600.0,39.27,39.32,39.26,39.29,8600.0
2010-01-26 14:35:00,39.29,39.34,39.24,39.26,10200.0,39.29,39.34,39.24,39.26,10200.0
2010-01-26 14:40:00,39.27,39.29,39.25,39.27,8500.0,39.27,39.29,39.25,39.27,8500.0
2010-01-26 14:45:00,39.27,39.3,39.27,39.29,5500.0,39.27,39.3,39.27,39.29,5500.0
2010-01-26 14:50:00,39.29,39.32,39.28,39.28,9700.0,39.29,39.32,39.28,39.28,9700.0
2010-01-26 14:55:00,39.28,39.31,39.27,39.27,5600.0,39.28,39.31,39.27,39.27,5600.0
2010-01-26 15:00:00,39.27,39.31,39.27,39.31,6500.0,39.27,39.31,39.27,39.31,6500.0
2010-01-26 15:05:00,39.31,39.34,39.3,39.33,11600.0,39.31,39.34,39.3,39.33,11600.0
2010-01-26 15:10:00,39.32,39.33,39.27,39.28,15200.0,39.32,39.33,39.27,39.28,15200.0
2010-01-26 15:15:00,39.28,39.3,39.22,39.24,16600.0,39.28,39.3,39.22,39.24,16600.0
2010-01-26 15:20:00,39.24,39.26,39.16,39.16,17700.0,39.24,39.26,39.16,39.16,17700.0
2010-01-26 15:25:00,39.17,39.21,39.12,39.16,40900.0,39.17,39.21,39.12,39.16,40900.0
2010-01-26 15:30:00,39.15,39.19,39.1,39.1,26500.0,39.15,39.19,39.1,39.1,26500.0
2010-01-26 15:35:00,39.1,39.12,39.08,39.12,19500.0,39.1,39.12,39.08,39.12,19500.0
2010-01-26 15:40:00,39.12,39.12,39.0,39.01,54300.0,39.12,39.12,39.0,39.01,54300.0
2010-01-26 15:45:00,39.02,39.09,39.01,39.07,43600.0,39.02,39.09,39.01,39.07,43600.0
2010-01-26 15:50:00,39.07,39.08,39.0,39.02,61500.0,39.07,39.08,39.0,39.02,61500.0
2010-01-26 15:55:00,39.03,39.03,38.95,39.02,73900.0,39.03,39.03,38.95,39.02,73900.0
2010-01-27 09:30:00,38.81,38.97,38.68,38.85,36200.0,38.81,38.97,38.68,38.85,36200.0
2010-01-27 09:35:00,38.88,39.0,38.88,38.99,20700.0,38.88,39.0,38.88,38.99,20700.0
2010-01-27 09:40:00,38.99,39.08,38.97,39.02,13000.0,38.99,39.08,38.97,39.02,13000.0
2010-01-27 09:45:00,39.02,39.02,38.91,38.91,10300.0,39.02,39.02,38.91,38.91,10300.0
2010-01-27 09:50:00,38.95,39.1,38.95,39.1,4100.0,38.95,39.1,38.95,39.1,4100.0
2010-01-27 09:55:00,39.1,39.16,39.06,39.13,10000.0,39.1,39.16,39.06,39.13,10000.0
2010-01-27 10:00:00,39.13,39.19,39.13,39.18,27700.0,39.13,39.19,39.13,39.18,27700.0
2010-01-27 10:05:00,39.18,39.2,39.13,39.13,8800.0,39.18,39.2,39.13,39.13,8800.0
2010-01-27 10:10:00,39.15,39.17,39.09,39.13,9600.0,39.15,39.17,39.09,39.13,9600.0
2010-01-27 10:15:00,39.14,39.14,39.0,39.06,18100.0,39.14,39.14,39.0,39.06,18100.0
2010-01-27 10:20:00,39.07,39.19,39.06,39.19,14200.0,39.07,39.19,39.06,39.19,14200.0
2010-01-27 10:25:00,39.19,39.31,39.16,39.29,17900.0,39.19,39.31,39.16,39.29,17900.0
2010-01-27 10:30:00,39.3,39.34,39.17,39.24,24500.0,39.3,39.34,39.17,39.24,24500.0
2010-01-27 10:35:00,39.24,39.24,39.21,39.23,27400.0,39.24,39.24,39.21,39.23,27400.0
2010-01-27 10:40:00,39.23,39.24,39.19,39.22,11500.0,39.23,39.24,39.19,39.22,11500.0
2010-01-27 10:45:00,39.22,39.24,39.15,39.19,40100.0,39.22,39.24,39.15,39.19,40100.0
2010-01-27 10:50:00,39.18,39.21,39.17,39.2,20800.0,39.18,39.21,39.17,39.2,20800.0
2010-01-27 10:55:00,39.19,39.25,39.13,39.14,70400.0,39.19,39.25,39.13,39.14,70400.0
2010-01-27 11:00:00,39.15,39.17,39.1,39.11,14800.0,39.15,39.17,39.1,39.11,14800.0
2010-01-27 11:05:00,39.1,39.14,39.09,39.1,40400.0,39.1,39.14,39.09,39.1,40400.0
2010-01-27 11:10:00,39.1,39.13,39.08,39.09,7200.0,39.1,39.13,39.08,39.09,7200.0
2010-01-27 11:15:00,39.1,39.13,39.04,39.13,13300.0,39.1,39.13,39.04,39.13,13300.0
2010-01-27 11:20:00,39.13,39.13,38.96,39.05,43100.0,39.13,39.13,38.96,39.05,43100.0
2010-01-27 11:25:00,39.05,39.06,38.94,39.02,11000.0,39.05,39.06,38.94,39.02,11000.0
2010-01-27 11:30:00,39.0,39.06,38.95,39.06,14800.0,39.0,39.06,38.95,39.06,14800.0
2010-01-27 11:35:00,39.08,39.13,39.05,39.13,24900.0,39.08,39.13,39.05,39.13,24900.0
2010-01-27 11:40:00,39.12,39.15,39.09,39.1,19400.0,39.12,39.15,39.09,39.1,19400.0
2010-01-27 11:45:00,39.1,39.14,39.06,39.08,12100.0,39.1,39.14,39.06,39.08,12100.0
2010-01-27 11:50:00,39.08,39.16,39.08,39.14,9800.0,39.08,39.16,39.08,39.14,9800.0
2010-01-27 11:55:00,39.14,39.15,39.09,39.1,22800.0,39.14,39.15,39.09,39.1,22800.0
2010-01-27 12:00:00,39.09,39.1,39.08,39.1,21100.0,39.09,39.1,39.08,39.1,21100.0
2010-01-27 12:05:00,39.1,39.1,39.09,39.09,5400.0,39.1,39.1,39.09,39.09,5400.0
2010-01-27 12:10:00,39.1,39.1,39.02,39.03,21700.0,39.1,39.1,39.02,39.03,21700.0
2010-01-27 12:15:00,39.04,39.05,38.93,38.97,17200.0,39.04,39.05,38.93,38.97,17200.0
2010-01-27 12:20:00,38.97,38.97,38.94,38.97,9100.0,38.97,38.97,38.94,38.97,9100.0
2010-01-27 12:25:00,38.97,38.97,38.92,38.96,10100.0,38.97,38.97,38.92,38.96,10100.0
2010-01-27 12:30:00,38.97,39.01,38.96,38.98,8200.0,38.97,39.01,38.96,38.98,8200.0
2010-01-27 12:35:00,38.99,38.99,38.93,38.94,9700.0,38.99,38.99,38.93,38.94,9700.0
2010-01-27 12:40:00,38.94,38.97,38.93,38.96,13600.0,38.94,38.97,38.93,38.96,13600.0
2010-01-27 12:45:00,38.95,38.97,38.93,38.95,7200.0,38.95,38.97,38.93,38.95,7200.0
2010-01-27 12:50:00,38.96,39.01,38.94,39.01,11600.0,38.96,39.01,38.94,39.01,11600.0
2010-01-27 12:55:00,39.02,39.02,38.93,38.98,16100.0,39.02,39.02,38.93,38.98,16100.0
2010-01-27 13:00:00,38.99,39.01,38.98,38.98,8100.0,38.99,39.01,38.98,38.98,8100.0
2010-01-27 13:05:00,38.98,38.98,38.9,38.96,21300.0,38.98,38.98,38.9,38.96,21300.0
2010-01-27 13:10:00,38.97,39.0,38.93,38.96,12600.0,38.97,39.0,38.93,38.96,12600.0
2010-01-27 13:15:00,38.96,38.96,38.88,38.89,15900.0,38.96,38.96,38.88,38.89,15900.0
2010-01-27 13:20:00,38.89,38.91,38.86,38.89,10800.0,38.89,38.91,38.86,38.89,10800.0
2010-01-27 13:25:00,38.9,38.93,38.89,38.9,11200.0,38.9,38.93,38.89,38.9,11200.0
2010-01-27 13:30:00,38.91,38.94,38.9,38.94,15500.0,38.91,38.94,38.9,38.94,15500.0
2010-01-27 13:35:00,38.95,39.0,38.94,38.99,16100.0,38.95,39.0,38.94,38.99,16100.0
2010-01-27 13:40:00,38.99,39.02,38.99,39.0,14900.0,38.99,39.02,38.99,39.0,14900.0
2010-01-27 13:45:00,39.0,39.01,38.96,38.97,43800.0,39.0,39.01,38.96,38.97,43800.0
2010-01-27 13:50:00,38.96,39.0,38.95,38.99,11900.0,38.96,39.0,38.95,38.99,11900.0
2010-01-27 13:55:00,38.99,39.0,38.94,39.0,5900.0,38.99,39.0,38.94,39.0,5900.0
2010-01-27 14:00:00,39.0,39.0,38.98,39.0,6400.0,39.0,39.0,38.98,39.0,6400.0
2010-01-27 14:05:00,39.0,39.0,38.99,39.0,14100.0,39.0,39.0,38.99,39.0,14100.0
2010-01-27 14:10:00,39.0,39.01,38.89,38.92,34800.0,39.0,39.01,38.89,38.92,34800.0
2010-01-27 14:15:00,38.92,39.07,38.82,38.85,36000.0,38.92,39.07,38.82,38.85,36000.0
2010-01-27 14:20:00,38.84,38.93,38.64,38.64,35300.0,38.84,38.93,38.64,38.64,35300.0
2010-01-27 14:25:00,38.66,38.84,38.63,38.78,19100.0,38.66,38.84,38.63,38.78,19100.0
2010-01-27 14:30:00,38.77,38.82,38.71,38.73,20400.0,38.77,38.82,38.71,38.73,20400.0
2010-01-27 14:35:00,38.72,38.92,38.71,38.87,16300.0,38.72,38.92,38.71,38.87,16300.0
2010-01-27 14:40:00,38.88,39.01,38.88,39.01,33400.0,38.88,39.01,38.88,39.01,33400.0
2010-01-27 14:45:00,39.01,39.01,38.97,39.0,35300.0,39.01,39.01,38.97,39.0,35300.0
2010-01-27 14:50:00,39.0,39.01,38.89,38.89,17300.0,39.0,39.01,38.89,38.89,17300.0
2010-01-27 14:55:00,38.91,38.98,38.88,38.94,23200.0,38.91,38.98,38.88,38.94,23200.0
2010-01-27 15:00:00,38.96,39.0,38.93,38.97,15200.0,38.96,39.0,38.93,38.97,15200.0
2010-01-27 15:05:00,38.96,38.99,38.88,38.95,27300.0,38.96,38.99,38.88,38.95,27300.0
2010-01-27 15:10:00,38.94,38.94,38.87,38.91,16300.0,38.94,38.94,38.87,38.91,16300.0
2010-01-27 15:15:00,38.91,38.92,38.83,38.89,16600.0,38.91,38.92,38.83,38.89,16600.0
2010-01-27 15:20:00,38.89,38.93,38.87,38.9,45300.0,38.89,38.93,38.87,38.9,45300.0
2010-01-27 15:25:00,38.91,38.95,38.87,38.89,32100.0,38.91,38.95,38.87,38.89,32100.0
2010-01-27 15:30:00,38.89,39.02,38.89,38.96,46400.0,38.89,39.02,38.89,38.96,46400.0
2010-01-27 15:35:00,38.96,39.02,38.91,38.98,26300.0,38.96,39.02,38.91,38.98,26300.0
2010-01-27 15:40:00,38.97,39.0,38.92,38.95,24600.0,38.97,39.0,38.92,38.95,24600.0
2010-01-27 15:45:00,38.93,38.99,38.92,38.96,27500.0,38.93,38.99,38.92,38.96,27500.0
2010-01-27 15:50:00,38.96,39.03,38.96,38.99,117500.0,38.96,39.03,38.96,38.99,117500.0
2010-01-27 15:55:00,38.98,39.0,38.9,38.98,109500.0,38.98,39.0,38.9,38.98,109500.0
2010-01-28 09:30:00,39.01,39.07,38.79,38.92,28200.0,39.01,39.07,38.79,38.92,28200.0
2010-01-28 09:35:00,38.94,39.18,38.93,39.07,30800.0,38.94,39.18,38.93,39.07,30800.0
2010-01-28 09:40:00,39.07,39.37,39.02,39.31,19100.0,39.07,39.37,39.02,39.31,19100.0
2010-01-28 09:45:00,39.3,39.33,39.15,39.16,16000.0,39.3,39.33,39.15,39.16,16000.0
2010-01-28 09:50:00,39.15,39.22,39.06,39.06,14700.0,39.15,39.22,39.06,39.06,14700.0
2010-01-28 09:55:00,39.02,39.19,38.97,39.19,11900.0,39.02,39.19,38.97,39.19,11900.0
2010-01-28 10:00:00,39.15,39.15,39.03,39.03,11300.0,39.15,39.15,39.03,39.03,11300.0
2010-01-28 10:05:00,38.98,39.03,38.87,38.87,12600.0,38.98,39.03,38.87,38.87,12600.0
2010-01-28 10:10:00,38.84,38.91,38.79,38.89,16200.0,38.84,38.91,38.79,38.89,16200.0
2010-01-28 10:15:00,38.91,38.91,38.79,38.84,9900.0,38.91,38.91,38.79,38.84,9900.0
2010-01-28 10:20:00,38.79,38.8,38.69,38.69,14800.0,38.79,38.8,38.69,38.69,14800.0
2010-01-28 10:25:00,38.69,38.69,38.46,38.51,25300.0,38.69,38.69,38.46,38.51,25300.0
2010-01-28 10:30:00,38.55,38.59,38.44,38.47,16600.0,38.55,38.59,38.44,38.47,16600.0
2010-01-28 10:35:00,38.46,38.61,38.45,38.49,13400.0,38.46,38.61,38.45,38.49,13400.0
2010-01-28 10:40:00,38.52,38.54,38.4,38.48,12100.0,38.52,38.54,38.4,38.48,12100.0
2010-01-28 10:45:00,38.49,38.53,38.2,38.22,22900.0,38.49,38.53,38.2,38.22,22900.0
2010-01-28 10:50:00,38.21,38.43,38.21,38.29,19000.0,38.21,38.43,38.21,38.29,19000.0
2010-01-28 10:55:00,38.28,38.39,38.23,38.39,13700.0,38.28,38.39,38.23,38.39,13700.0
2010-01-28 11:00:00,38.38,38.38,38.21,38.23,12000.0,38.38,38.38,38.21,38.23,12000.0
2010-01-28 11:05:00,38.23,38.36,38.22,38.31,7700.0,38.23,38.36,38.22,38.31,7700.0
2010-01-28 11:10:00,38.31,38.43,38.25,38.43,9100.0,38.31,38.43,38.25,38.43,9100.0
2010-01-28 11:15:00,38.41,38.5,38.29,38.29,12800.0,38.41,38.5,38.29,38.29,12800.0
2010-01-28 11:20:00,38.31,38.51,38.31,38.5,8400.0,38.31,38.51,38.31,38.5,8400.0
2010-01-28 11:25:00,38.49,38.51,38.41,38.41,11000.0,38.49,38.51,38.41,38.41,11000.0
2010-01-28 11:30:00,38.37,38.47,38.33,38.36,86900.0,38.37,38.47,38.33,38.36,86900.0
2010-01-28 11:35:00,38.36,38.49,38.35,38.49,8900.0,38.36,38.49,38.35,38.49,8900.0
2010-01-28 11:40:00,38.5,38.57,38.46,38.56,11900.0,38.5,38.57,38.46,38.56,11900.0
2010-01-28 11:45:00,38.55,38.6,38.49,38.49,14500.0,38.55,38.6,38.49,38.49,14500.0
2010-01-28 11:50:00,38.49,38.59,38.49,38.58,15800.0,38.49,38.59,38.49,38.58,15800.0
2010-01-28 11:55:00,38.58,38.58,38.48,38.53,14200.0,38.58,38.58,38.48,38.53,14200.0
2010-01-28 12:00:00,38.53,38.53,38.48,38.53,14900.0,38.53,38.53,38.48,38.53,14900.0
2010-01-28 12:05:00,38.55,38.61,38.55,38.59,2800.0,38.55,38.61,38.55,38.59,2800.0
2010-01-28 12:10:00,38.59,38.61,38.53,38.58,4200.0,38.59,38.61,38.53,38.58,4200.0
2010-01-28 12:15:00,38.58,38.59,38.55,38.55,5600.0,38.58,38.59,38.55,38.55,5600.0
2010-01-28 12:20:00,38.57,38.59,38.54,38.55,17200.0,38.57,38.59,38.54,38.55,17200.0
2010-01-28 12:25:00,38.55,38.61,38.55,38.61,6200.0,38.55,38.61,38.55,38.61,6200.0
2010-01-28 12:30:00,38.62,38.63,38.59,38.6,5100.0,38.62,38.63,38.59,38.6,5100.0
2010-01-28 12:35:00,38.6,38.65,38.6,38.64,5300.0,38.6,38.65,38.6,38.64,5300.0
2010-01-28 12:40:00,38.65,38.67,38.55,38.58,16400.0,38.65,38.67,38.55,38.58,16400.0
2010-01-28 12:45:00,38.58,38.62,38.56,38.6,6300.0,38.58,38.62,38.56,38.6,6300.0
2010-01-28 12:50:00,38.61,38.66,38.59,38.66,3300.0,38.61,38.66,38.59,38.66,3300.0
2010-01-28 12:55:00,38.66,38.69,38.64,38.67,25800.0,38.66,38.69,38.64,38.67,25800.0
2010-01-28 13:00:00,38.65,38.66,38.6,38.65,7700.0,38.65,38.66,38.6,38.65,7700.0
2010-01-28 13:05:00,38.64,38.66,38.58,38.58,27700.0,38.64,38.66,38.58,38.58,27700.0
2010-01-28 13:10:00,38.58,38.58,38.5,38.51,5200.0,38.58,38.58,38.5,38.51,5200.0
2010-01-28 13:15:00,38.51,38.56,38.5,38.56,3600.0,38.51,38.56,38.5,38.56,3600.0
2010-01-28 13:20:00,38.57,38.65,38.56,38.59,11400.0,38.57,38.65,38.56,38.59,11400.0
2010-01-28 13:25:00,38.59,38.64,38.59,38.61,9100.0,38.59,38.64,38.59,38.61,9100.0
2010-01-28 13:30:00,38.61,38.61,38.57,38.61,3400.0,38.61,38.61,38.57,38.61,3400.0
2010-01-28 13:35:00,38.62,38.68,38.61,38.65,8600.0,38.62,38.68,38.61,38.65,8600.0
2010-01-28 13:40:00,38.66,38.76,38.65,38.71,7100.0,38.66,38.76,38.65,38.71,7100.0
2010-01-28 13:45:00,38.69,38.69,38.65,38.68,2200.0,38.69,38.69,38.65,38.68,2200.0
2010-01-28 13:50:00,38.67,38.67,38.6,38.6,12600.0,38.67,38.67,38.6,38.6,12600.0
2010-01-28 13:55:00,38.59,38.64,38.57,38.62,21700.0,38.59,38.64,38.57,38.62,21700.0
2010-01-28 14:00:00,38.6,38.65,38.55,38.57,9900.0,38.6,38.65,38.55,38.57,9900.0
2010-01-28 14:05:00,38.57,38.57,38.5,38.55,4000.0,38.57,38.57,38.5,38.55,4000.0
2010-01-28 14:10:00,38.53,38.55,38.47,38.51,17200.0,38.53,38.55,38.47,38.51,17200.0
2010-01-28 14:15:00,38.51,38.54,38.45,38.52,15200.0,38.51,38.54,38.45,38.52,15200.0
2010-01-28 14:20:00,38.52,38.57,38.52,38.56,5300.0,38.52,38.57,38.52,38.56,5300.0
2010-01-28 14:25:00,38.58,38.6,38.55,38.55,5100.0,38.58,38.6,38.55,38.55,5100.0
2010-01-28 14:30:00,38.54,38.62,38.51,38.58,32300.0,38.54,38.62,38.51,38.58,32300.0
2010-01-28 14:35:00,38.58,38.58,38.51,38.55,17600.0,38.58,38.58,38.51,38.55,17600.0
2010-01-28 14:40:00,38.54,38.55,38.49,38.55,11700.0,38.54,38.55,38.49,38.55,11700.0
2010-01-28 14:45:00,38.55,38.6,38.54,38.58,11800.0,38.55,38.6,38.54,38.58,11800.0
2010-01-28 14:50:00,38.59,38.62,38.56,38.61,99300.0,38.59,38.62,38.56,38.61,99300.0
2010-01-28 14:55:00,38.61,38.67,38.59,38.6,9100.0,38.61,38.67,38.59,38.6,9100.0
2010-01-28 15:00:00,38.6,38.65,38.59,38.64,14500.0,38.6,38.65,38.59,38.64,14500.0
2010-01-28 15:05:00,38.63,38.7,38.63,38.67,24400.0,38.63,38.7,38.63,38.67,24400.0
2010-01-28 15:10:00,38.68,38.76,38.67,38.68,21100.0,38.68,38.76,38.67,38.68,21100.0
2010-01-28 15:15:00,38.69,38.81,38.68,38.8,29300.0,38.69,38.81,38.68,38.8,29300.0
2010-01-28 15:20:00,38.8,38.87,38.79,38.84,17300.0,38.8,38.87,38.79,38.84,17300.0
2010-01-28 15:25:00,38.85,38.87,38.71,38.73,21100.0,38.85,38.87,38.71,38.73,21100.0
2010-01-28 15:30:00,38.74,38.77,38.68,38.76,10600.0,38.74,38.77,38.68,38.76,10600.0
2010-01-28 15:35:00,38.77,38.81,38.69,38.81,19800.0,38.77,38.81,38.69,38.81,19800.0
2010-01-28 15:40:00,38.81,38.85,38.67,38.75,29400.0,38.81,38.85,38.67,38.75,29400.0
2010-01-28 15:45:00,38.76,38.78,38.65,38.69,51600.0,38.76,38.78,38.65,38.69,51600.0
2010-01-28 15:50:00,38.7,38.77,38.67,38.68,65000.0,38.7,38.77,38.67,38.68,65000.0
2010-01-28 15:55:00,38.68,38.7,38.62,38.69,62400.0,38.68,38.7,38.62,38.69,62400.0
2010-01-29 09:30:00,38.75,38.84,38.37,38.4,24300.0,38.75,38.84,38.37,38.4,24300.0
2010-01-29 09:35:00,38.36,38.71,38.36,38.71,14000.0,38.36,38.71,38.36,38.71,14000.0
2010-01-29 09:40:00,38.69,38.93,38.69,38.83,8600.0,38.69,38.93,38.69,38.83,8600.0
2010-01-29 09:45:00,38.83,38.91,38.65,38.65,5300.0,38.83,38.91,38.65,38.65,5300.0
2010-01-29 09:50:00,38.63,38.8,38.6,38.8,6900.0,38.63,38.8,38.6,38.8,6900.0
2010-01-29 09:55:00,38.8,38.99,38.63,38.99,8600.0,38.8,38.99,38.63,38.99,8600.0
2010-01-29 10:00:00,38.96,39.05,38.96,39.0,7600.0,38.96,39.05,38.96,39.0,7600.0
2010-01-29 10:05:00,39.01,39.05,38.78,38.78,10200.0,39.01,39.05,38.78,38.78,10200.0
2010-01-29 10:10:00,38.83,38.99,38.77,38.93,18200.0,38.83,38.99,38.77,38.93,18200.0
2010-01-29 10:15:00,38.95,39.08,38.92,39.07,3200.0,38.95,39.08,38.92,39.07,3200.0
2010-01-29 10:20:00,39.04,39.17,39.01,39.13,7300.0,39.04,39.17,39.01,39.13,7300.0
2010-01-29 10:25:00,39.13,39.15,39.02,39.03,13900.0,39.13,39.15,39.02,39.03,13900.0
2010-01-29 10:30:00,39.03,39.13,38.96,38.97,8600.0,39.03,39.13,38.96,38.97,8600.0
2010-01-29 10:35:00,38.95,39.09,38.93,38.97,16300.0,38.95,39.09,38.93,38.97,16300.0
2010-01-29 10:40:00,38.97,38.97,38.89,38.93,16000.0,38.97,38.97,38.89,38.93,16000.0
2010-01-29 10:45:00,38.93,39.02,38.93,38.99,6000.0,38.93,39.02,38.93,38.99,6000.0
2010-01-29 10:50:00,38.98,39.06,38.98,39.0,5200.0,38.98,39.06,38.98,39.0,5200.0
2010-01-29 10:55:00,38.98,38.99,38.9,38.99,24900.0,38.98,38.99,38.9,38.99,24900.0
2010-01-29 11:00:00,38.99,39.07,38.97,39.07,14800.0,38.99,39.07,38.97,39.07,14800.0
2010-01-29 11:05:00,39.04,39.04,38.89,38.96,25800.0,39.04,39.04,38.89,38.96,25800.0
2010-01-29 11:10:00,38.95,39.03,38.86,38.87,13600.0,38.95,39.03,38.86,38.87,13600.0
2010-01-29 11:15:00,38.88,38.97,38.84,38.93,9400.0,38.88,38.97,38.84,38.93,9400.0
2010-01-29 11:20:00,38.92,38.92,38.77,38.88,8300.0,38.92,38.92,38.77,38.88,8300.0
2010-01-29 11:25:00,38.87,38.87,38.64,38.83,11200.0,38.87,38.87,38.64,38.83,11200.0
2010-01-29 11:30:00,38.84,38.92,38.81,38.85,11600.0,38.84,38.92,38.81,38.85,11600.0
2010-01-29 11:35:00,38.84,38.9,38.79,38.84,10000.0,38.84,38.9,38.79,38.84,10000.0
2010-01-29 11:40:00,38.82,38.83,38.71,38.8,4300.0,38.82,38.83,38.71,38.8,4300.0
2010-01-29 11:45:00,38.77,38.78,38.7,38.72,4700.0,38.77,38.78,38.7,38.72,4700.0
2010-01-29 11:50:00,38.73,38.78,38.73,38.78,1400.0,38.73,38.78,38.73,38.78,1400.0
2010-01-29 11:55:00,38.78,38.83,38.66,38.66,3100.0,38.78,38.83,38.66,38.66,3100.0
2010-01-29 12:00:00,38.65,38.68,38.6,38.6,2700.0,38.65,38.68,38.6,38.6,2700.0
2010-01-29 12:05:00,38.6,38.65,38.52,38.61,8600.0,38.6,38.65,38.52,38.61,8600.0
2010-01-29 12:10:00,38.6,38.78,38.6,38.71,11800.0,38.6,38.78,38.6,38.71,11800.0
2010-01-29 12:15:00,38.69,38.79,38.69,38.79,5000.0,38.69,38.79,38.69,38.79,5000.0
2010-01-29 12:20:00,38.79,38.79,38.66,38.66,8600.0,38.79,38.79,38.66,38.66,8600.0
2010-01-29 12:25:00,38.68,38.69,38.62,38.69,5300.0,38.68,38.69,38.62,38.69,5300.0
2010-01-29 12:30:00,38.67,38.67,38.54,38.54,20000.0,38.67,38.67,38.54,38.54,20000.0
2010-01-29 12:35:00,38.56,38.65,38.55,38.58,7700.0,38.56,38.65,38.55,38.58,7700.0
2010-01-29 12:40:00,38.58,38.58,38.53,38.58,23100.0,38.58,38.58,38.53,38.58,23100.0
2010-01-29 12:45:00,38.57,38.59,38.51,38.56,5400.0,38.57,38.59,38.51,38.56,5400.0
2010-01-29 12:50:00,38.57,38.71,38.55,38.65,8400.0,38.57,38.71,38.55,38.65,8400.0
2010-01-29 12:55:00,38.68,38.68,38.6,38.63,3100.0,38.68,38.68,38.6,38.63,3100.0
2010-01-29 13:00:00,38.65,38.65,38.6,38.63,19600.0,38.65,38.65,38.6,38.63,19600.0
2010-01-29 13:05:00,38.64,38.75,38.63,38.69,18400.0,38.64,38.75,38.63,38.69,18400.0
2010-01-29 13:10:00,38.69,38.72,38.68,38.72,6900.0,38.69,38.72,38.68,38.72,6900.0
2010-01-29 13:15:00,38.72,38.8,38.72,38.77,6200.0,38.72,38.8,38.72,38.77,6200.0
2010-01-29 13:20:00,38.77,38.82,38.76,38.78,4100.0,38.77,38.82,38.76,38.78,4100.0
2010-01-29 13:25:00,38.79,38.81,38.78,38.8,4600.0,38.79,38.81,38.78,38.8,4600.0
2010-01-29 13:30:00,38.79,38.79,38.75,38.77,6400.0,38.79,38.79,38.75,38.77,6400.0
2010-01-29 13:35:00,38.78,38.85,38.76,38.8,6800.0,38.78,38.85,38.76,38.8,6800.0
2010-01-29 13:40:00,38.8,38.81,38.73,38.78,11000.0,38.8,38.81,38.73,38.78,11000.0
2010-01-29 13:45:00,38.77,38.81,38.66,38.71,15200.0,38.77,38.81,38.66,38.71,15200.0
2010-01-29 13:50:00,38.72,38.84,38.72,38.79,10800.0,38.72,38.84,38.72,38.79,10800.0
2010-01-29 13:55:00,38.79,38.89,38.78,38.84,19100.0,38.79,38.89,38.78,38.84,19100.0
2010-01-29 14:00:00,38.84,38.89,38.84,38.85,7900.0,38.84,38.89,38.84,38.85,7900.0
2010-01-29 14:05:00,38.89,38.89,38.71,38.76,10500.0,38.89,38.89,38.71,38.76,10500.0
2010-01-29 14:10:00,38.76,38.81,38.74,38.74,23100.0,38.76,38.81,38.74,38.74,23100.0
2010-01-29 14:15:00,38.75,38.75,38.68,38.69,10500.0,38.75,38.75,38.68,38.69,10500.0
2010-01-29 14:20:00,38.69,38.72,38.61,38.72,11300.0,38.69,38.72,38.61,38.72,11300.0
2010-01-29 14:25:00,38.72,38.76,38.7,38.71,11700.0,38.72,38.76,38.7,38.71,11700.0
2010-01-29 14:30:00,38.72,38.75,38.62,38.63,12900.0,38.72,38.75,38.62,38.63,12900.0
2010-01-29 14:35:00,38.62,38.67,38.52,38.56,20600.0,38.62,38.67,38.52,38.56,20600.0
2010-01-29 14:40:00,38.56,38.56,38.51,38.56,25700.0,38.56,38.56,38.51,38.56,25700.0
2010-01-29 14:45:00,38.57,38.57,38.41,38.44,28900.0,38.57,38.57,38.41,38.44,28900.0
2010-01-29 14:50:00,38.44,38.57,38.44,38.55,24800.0,38.44,38.57,38.44,38.55,24800.0
2010-01-29 14:55:00,38.56,38.68,38.54,38.67,16800.0,38.56,38.68,38.54,38.67,16800.0
2010-01-29 15:00:00,38.66,38.67,38.57,38.61,17200.0,38.66,38.67,38.57,38.61,17200.0
2010-01-29 15:05:00,38.63,38.7,38.6,38.65,15300.0,38.63,38.7,38.6,38.65,15300.0
2010-01-29 15:10:00,38.65,38.66,38.56,38.58,24200.0,38.65,38.66,38.56,38.58,24200.0
2010-01-29 15:15:00,38.58,38.72,38.53,38.7,13900.0,38.58,38.72,38.53,38.7,13900.0
2010-01-29 15:20:00,38.71,38.72,38.55,38.61,20000.0,38.71,38.72,38.55,38.61,20000.0
2010-01-29 15:25:00,38.59,38.65,38.54,38.62,19100.0,38.59,38.65,38.54,38.62,19100.0
2010-01-29 15:30:00,38.62,38.62,38.48,38.49,23200.0,38.62,38.62,38.48,38.49,23200.0
2010-01-29 15:35:00,38.48,38.53,38.45,38.47,16400.0,38.48,38.53,38.45,38.47,16400.0
2010-01-29 15:40:00,38.48,38.63,38.46,38.58,42000.0,38.48,38.63,38.46,38.58,42000.0
2010-01-29 15:45:00,38.58,38.58,38.49,38.53,26200.0,38.58,38.58,38.49,38.53,26200.0
2010-01-29 15:50:00,38.53,38.58,38.47,38.53,58000.0,38.53,38.58,38.47,38.53,58000.0
2010-01-29 15:55:00,38.54,38.56,38.4,38.4,117800.0,38.54,38.56,38.4,38.4,117800.0
2010-02-01 09:30:00,39.93,39.93,39.22,39.44,81500.0,39.93,39.93,39.22,39.44,81500.0
2010-02-01 09:35:00,39.45,39.45,39.26,39.29,32200.0,39.45,39.45,39.26,39.29,32200.0
2010-02-01 09:40:00,39.28,39.34,39.22,39.28,26500.0,39.28,39.34,39.22,39.28,26500.0
2010-02-01 09:45:00,39.28,39.34,39.28,39.31,32600.0,39.28,39.34,39.28,39.31,32600.0
2010-02-01 09:50:00,39.31,39.34,39.28,39.29,39700.0,39.31,39.34,39.28,39.29,39700.0
2010-02-01 09:55:00,39.3,39.55,39.3,39.52,44100.0,39.3,39.55,39.3,39.52,44100.0
2010-02-01 10:00:00,39.53,39.56,39.39,39.54,49100.0,39.53,39.56,39.39,39.54,49100.0
2010-02-01 10:05:00,39.54,39.57,39.42,39.57,55600.0,39.54,39.57,39.42,39.57,55600.0
2010-02-01 10:10:00,39.57,39.63,39.48,39.56,33200.0,39.57,39.63,39.48,39.56,33200.0
2010-02-01 10:15:00,39.57,39.57,39.49,39.56,30300.0,39.57,39.57,39.49,39.56,30300.0
2010-02-01 10:20:00,39.56,39.56,39.5,39.54,24300.0,39.56,39.56,39.5,39.54,24300.0
2010-02-01 10:25:00,39.54,39.55,39.42,39.48,28500.0,39.54,39.55,39.42,39.48,28500.0
2010-02-01 10:30:00,39.49,39.52,39.47,39.49,18400.0,39.49,39.52,39.47,39.49,18400.0
2010-02-01 10:35:00,39.5,39.51,39.4,39.41,12800.0,39.5,39.51,39.4,39.41,12800.0
2010-02-01 10:40:00,39.4,39.42,39.29,39.36,15500.0,39.4,39.42,39.29,39.36,15500.0
2010-02-01 10:45:00,39.35,39.43,39.35,39.43,11400.0,39.35,39.43,39.35,39.43,11400.0
2010-02-01 10:50:00,39.42,39.51,39.39,39.51,16800.0,39.42,39.51,39.39,39.51,16800.0
2010-02-01 10:55:00,39.5,39.5,39.39,39.39,16800.0,39.5,39.5,39.39,39.39,16800.0
2010-02-01 11:00:00,39.38,39.51,39.37,39.49,18900.0,39.38,39.51,39.37,39.49,18900.0
2010-02-01 11:05:00,39.49,39.68,39.49,39.63,49400.0,39.49,39.68,39.49,39.63,49400.0
2010-02-01 11:10:00,39.63,39.7,39.59,39.64,38500.0,39.63,39.7,39.59,39.64,38500.0
2010-02-01 11:15:00,39.62,39.62,39.57,39.59,13900.0,39.62,39.62,39.57,39.59,13900.0
2010-02-01 11:20:00,39.59,39.62,39.57,39.57,18200.0,39.59,39.62,39.57,39.57,18200.0
2010-02-01 11:25:00,39.56,39.56,39.5,39.55,30000.0,39.56,39.56,39.5,39.55,30000.0
2010-02-01 11:30:00,39.53,39.56,39.5,39.51,38000.0,39.53,39.56,39.5,39.51,38000.0
2010-02-01 11:35:00,39.51,39.51,39.43,39.45,9700.0,39.51,39.51,39.43,39.45,9700.0
2010-02-01 11:40:00,39.45,39.48,39.4,39.41,13500.0,39.45,39.48,39.4,39.41,13500.0
2010-02-01 11:45:00,39.42,39.42,39.36,39.39,13600.0,39.42,39.42,39.36,39.39,13600.0
2010-02-01 11:50:00,39.39,39.39,39.35,39.35,5400.0,39.39,39.39,39.35,39.35,5400.0
2010-02-01 11:55:00,39.36,39.4,39.29,39.29,10800.0,39.36,39.4,39.29,39.29,10800.0
2010-02-01 12:00:00,39.29,39.33,39.25,39.29,15900.0,39.29,39.33,39.25,39.29,15900.0
2010-02-01 12:05:00,39.28,39.38,39.28,39.38,18200.0,39.28,39.38,39.28,39.38,18200.0
2010-02-01 12:10:00,39.37,39.37,39.34,39.34,2400.0,39.37,39.37,39.34,39.34,2400.0
2010-02-01 12:15:00,39.33,39.34,39.3,39.34,11700.0,39.33,39.34,39.3,39.34,11700.0
2010-02-01 12:20:00,39.33,39.38,39.3,39.34,11200.0,39.33,39.38,39.3,39.34,11200.0
2010-02-01 12:25:00,39.33,39.33,39.24,39.26,6700.0,39.33,39.33,39.24,39.26,6700.0
2010-02-01 12:30:00,39.26,39.35,39.26,39.28,12700.0,39.26,39.35,39.26,39.28,12700.0
2010-02-01 12:35:00,39.28,39.36,39.27,39.32,8700.0,39.28,39.36,39.27,39.32,8700.0
2010-02-01 12:40:00,39.31,39.44,39.3,39.4,9700.0,39.31,39.44,39.3,39.4,9700.0
2010-02-01 12:45:00,39.4,39.41,39.36,39.4,12500.0,39.4,39.41,39.36,39.4,12500.0
2010-02-01 12:50:00,39.4,39.42,39.38,39.42,25800.0,39.4,39.42,39.38,39.42,25800.0
2010-02-01 12:55:00,39.4,39.46,39.39,39.42,13900.0,39.4,39.46,39.39,39.42,13900.0
2010-02-01 13:00:00,39.42,39.46,39.4,39.46,8800.0,39.42,39.46,39.4,39.46,8800.0
2010-02-01 13:05:00,39.45,39.48,39.44,39.46,7100.0,39.45,39.48,39.44,39.46,7100.0
2010-02-01 13:10:00,39.47,39.47,39.4,39.41,17900.0,39.47,39.47,39.4,39.41,17900.0
2010-02-01 13:15:00,39.41,39.41,39.38,39.39,13600.0,39.41,39.41,39.38,39.39,13600.0
2010-02-01 13:20:00,39.39,39.41,39.31,39.35,18900.0,39.39,39.41,39.31,39.35,18900.0
2010-02-01 13:25:00,39.33,39.34,39.29,39.31,12100.0,39.33,39.34,39.29,39.31,12100.0
2010-02-01 13:30:00,39.3,39.34,39.29,39.32,16500.0,39.3,39.34,39.29,39.32,16500.0
2010-02-01 13:35:00,39.31,39.34,39.3,39.3,15600.0,39.31,39.34,39.3,39.3,15600.0
2010-02-01 13:40:00,39.3,39.35,39.29,39.3,4800.0,39.3,39.35,39.29,39.3,4800.0
2010-02-01 13:45:00,39.29,39.38,39.27,39.38,11700.0,39.29,39.38,39.27,39.38,11700.0
2010-02-01 13:50:00,39.38,39.42,39.37,39.39,13800.0,39.38,39.42,39.37,39.39,13800.0
2010-02-01 13:55:00,39.4,39.41,39.32,39.32,15600.0,39.4,39.41,39.32,39.32,15600.0
2010-02-01 14:00:00,39.33,39.41,39.33,39.33,13800.0,39.33,39.41,39.33,39.33,13800.0
2010-02-01 14:05:00,39.34,39.41,39.33,39.35,24800.0,39.34,39.41,39.33,39.35,24800.0
2010-02-01 14:10:00,39.34,39.34,39.31,39.33,9700.0,39.34,39.34,39.31,39.33,9700.0
2010-02-01 14:15:00,39.33,39.33,39.23,39.26,58000.0,39.33,39.33,39.23,39.26,58000.0
2010-02-01 14:20:00,39.27,39.37,39.27,39.34,18600.0,39.27,39.37,39.27,39.34,18600.0
2010-02-01 14:25:00,39.34,39.39,39.34,39.36,8200.0,39.34,39.39,39.34,39.36,8200.0
2010-02-01 14:30:00,39.38,39.38,39.3,39.3,16100.0,39.38,39.38,39.3,39.3,16100.0
2010-02-01 14:35:00,39.31,39.33,39.28,39.31,22600.0,39.31,39.33,39.28,39.31,22600.0
2010-02-01 14:40:00,39.31,39.32,39.23,39.23,29000.0,39.31,39.32,39.23,39.23,29000.0
2010-02-01 14:45:00,39.23,39.26,39.18,39.2,27100.0,39.23,39.26,39.18,39.2,27100.0
2010-02-01 14:50:00,39.2,39.25,39.18,39.25,99200.0,39.2,39.25,39.18,39.25,99200.0
2010-02-01 14:55:00,39.24,39.24,39.18,39.19,23200.0,39.24,39.24,39.18,39.19,23200.0
2010-02-01 15:00:00,39.2,39.23,39.19,39.22,91700.0,39.2,39.23,39.19,39.22,91700.0
2010-02-01 15:05:00,39.23,39.33,39.22,39.28,33700.0,39.23,39.33,39.22,39.28,33700.0
2010-02-01 15:10:00,39.29,39.36,39.28,39.36,25500.0,39.29,39.36,39.28,39.36,25500.0
2010-02-01 15:15:00,39.35,39.4,39.34,39.35,26000.0,39.35,39.4,39.34,39.35,26000.0
2010-02-01 15:20:00,39.36,39.39,39.33,39.33,15700.0,39.36,39.39,39.33,39.33,15700.0
2010-02-01 15:25:00,39.34,39.37,39.33,39.35,30500.0,39.34,39.37,39.33,39.35,30500.0
2010-02-01 15:30:00,39.35,39.37,39.31,39.32,54300.0,39.35,39.37,39.31,39.32,54300.0
2010-02-01 15:35:00,39.31,39.31,39.23,39.29,66100.0,39.31,39.31,39.23,39.29,66100.0
2010-02-01 15:40:00,39.29,39.32,39.28,39.3,88100.0,39.29,39.32,39.28,39.3,88100.0
2010-02-01 15:45:00,39.3,39.31,39.22,39.23,78100.0,39.3,39.31,39.22,39.23,78100.0
2010-02-01 15:50:00,39.24,39.28,39.21,39.22,143600.0,39.24,39.28,39.21,39.22,143600.0
2010-02-01 15:55:00,39.22,39.34,39.22,39.34,160000.0,39.22,39.34,39.22,39.34,160000.0
2010-02-02 09:30:00,39.07,39.25,38.93,39.02,58400.0,39.07,39.25,38.93,39.02,58400.0
2010-02-02 09:35:00,39.04,39.18,39.02,39.14,37700.0,39.04,39.18,39.02,39.14,37700.0
2010-02-02 09:40:00,39.13,39.14,38.98,39.12,18400.0,39.13,39.14,38.98,39.12,18400.0
2010-02-02 09:45:00,39.11,39.23,39.07,39.23,11300.0,39.11,39.23,39.07,39.23,11300.0
2010-02-02 09:50:00,39.24,39.29,39.12,39.28,11800.0,39.24,39.29,39.12,39.28,11800.0
2010-02-02 09:55:00,39.28,39.29,39.13,39.13,8700.0,39.28,39.29,39.13,39.13,8700.0
2010-02-02 10:00:00,39.11,39.17,39.05,39.16,16800.0,39.11,39.17,39.05,39.16,16800.0
2010-02-02 10:05:00,39.17,39.3,39.16,39.22,13600.0,39.17,39.3,39.16,39.22,13600.0
2010-02-02 10:10:00,39.23,39.26,39.13,39.26,23100.0,39.23,39.26,39.13,39.26,23100.0
2010-02-02 10:15:00,39.28,39.38,39.28,39.33,13000.0,39.28,39.38,39.28,39.33,13000.0
2010-02-02 10:20:00,39.32,39.48,39.32,39.48,13200.0,39.32,39.48,39.32,39.48,13200.0
2010-02-02 10:25:00,39.49,39.63,39.48,39.52,23800.0,39.49,39.63,39.48,39.52,23800.0
2010-02-02 10:30:00,39.52,39.64,39.52,39.59,39000.0,39.52,39.64,39.52,39.59,39000.0
2010-02-02 10:35:00,39.62,39.68,39.6,39.61,39900.0,39.62,39.68,39.6,39.61,39900.0
2010-02-02 10:40:00,39.61,39.63,39.57,39.6,27600.0,39.61,39.63,39.57,39.6,27600.0
2010-02-02 10:45:00,39.6,39.6,39.58,39.6,21900.0,39.6,39.6,39.58,39.6,21900.0
2010-02-02 10:50:00,39.6,39.69,39.57,39.68,61400.0,39.6,39.69,39.57,39.68,61400.0
2010-02-02 10:55:00,39.68,39.69,39.6,39.61,24400.0,39.68,39.69,39.6,39.61,24400.0
2010-02-02 11:00:00,39.63,39.63,39.5,39.53,19500.0,39.63,39.63,39.5,39.53,19500.0
2010-02-02 11:05:00,39.53,39.66,39.52,39.66,16900.0,39.53,39.66,39.52,39.66,16900.0
2010-02-02 11:10:00,39.65,39.65,39.59,39.63,22200.0,39.65,39.65,39.59,39.63,22200.0
2010-02-02 11:15:00,39.63,39.71,39.59,39.71,19200.0,39.63,39.71,39.59,39.71,19200.0
2010-02-02 11:20:00,39.71,39.71,39.59,39.61,21200.0,39.71,39.71,39.59,39.61,21200.0
2010-02-02 11:25:00,39.61,39.67,39.6,39.66,35100.0,39.61,39.67,39.6,39.66,35100.0
2010-02-02 11:30:00,39.66,39.7,39.63,39.66,27500.0,39.66,39.7,39.63,39.66,27500.0
2010-02-02 11:35:00,39.66,39.73,39.65,39.73,12300.0,39.66,39.73,39.65,39.73,12300.0
2010-02-02 11:40:00,39.73,39.8,39.73,39.74,25400.0,39.73,39.8,39.73,39.74,25400.0
2010-02-02 11:45:00,39.74,39.83,39.73,39.82,20200.0,39.74,39.83,39.73,39.82,20200.0
2010-02-02 11:50:00,39.83,39.85,39.72,39.78,21100.0,39.83,39.85,39.72,39.78,21100.0
2010-02-02 11:55:00,39.77,39.79,39.73,39.75,10100.0,39.77,39.79,39.73,39.75,10100.0
2010-02-02 12:00:00,39.78,39.78,39.68,39.74,14000.0,39.78,39.78,39.68,39.74,14000.0
2010-02-02 12:05:00,39.75,39.8,39.75,39.8,16100.0,39.75,39.8,39.75,39.8,16100.0
2010-02-02 12:10:00,39.8,39.85,39.8,39.85,12200.0,39.8,39.85,39.8,39.85,12200.0
2010-02-02 12:15:00,39.85,39.89,39.79,39.89,24700.0,39.85,39.89,39.79,39.89,24700.0
2010-02-02 12:20:00,39.89,39.92,39.87,39.9,22100.0,39.89,39.92,39.87,39.9,22100.0
2010-02-02 12:25:00,39.9,39.9,39.83,39.85,29100.0,39.9,39.9,39.83,39.85,29100.0
2010-02-02 12:30:00,39.85,39.86,39.82,39.86,21300.0,39.85,39.86,39.82,39.86,21300.0
2010-02-02 12:35:00,39.85,39.85,39.79,39.8,19300.0,39.85,39.85,39.79,39.8,19300.0
2010-02-02 12:40:00,39.8,39.81,39.76,39.8,16100.0,39.8,39.81,39.76,39.8,16100.0
2010-02-02 12:45:00,39.81,39.81,39.74,39.75,19800.0,39.81,39.81,39.74,39.75,19800.0
2010-02-02 12:50:00,39.76,39.81,39.76,39.8,10200.0,39.76,39.81,39.76,39.8,10200.0
2010-02-02 12:55:00,39.8,39.85,39.79,39.85,13600.0,39.8,39.85,39.79,39.85,13600.0
2010-02-02 13:00:00,39.85,39.88,39.84,39.86,6300.0,39.85,39.88,39.84,39.86,6300.0
2010-02-02 13:05:00,39.85,39.89,39.82,39.87,12300.0,39.85,39.89,39.82,39.87,12300.0
2010-02-02 13:10:00,39.86,39.87,39.81,39.85,15000.0,39.86,39.87,39.81,39.85,15000.0
2010-02-02 13:15:00,39.86,39.91,39.85,39.91,19700.0,39.86,39.91,39.85,39.91,19700.0
2010-02-02 13:20:00,39.92,40.05,39.92,40.01,29800.0,39.92,40.05,39.92,40.01,29800.0
2010-02-02 13:25:00,40.03,40.08,40.03,40.06,28100.0,40.03,40.08,40.03,40.06,28100.0
2010-02-02 13:30:00,40.07,40.11,40.05,40.07,9100.0,40.07,40.11,40.05,40.07,9100.0
2010-02-02 13:35:00,40.08,40.22,40.06,40.21,14100.0,40.08,40.22,40.06,40.21,14100.0
2010-02-02 13:40:00,40.23,40.24,40.13,40.13,14400.0,40.23,40.24,40.13,40.13,14400.0
2010-02-02 13:45:00,40.12,40.19,40.09,40.19,24000.0,40.12,40.19,40.09,40.19,24000.0
2010-02-02 13:50:00,40.18,40.24,40.11,40.19,29900.0,40.18,40.24,40.11,40.19,29900.0
2010-02-02 13:55:00,40.18,40.18,40.09,40.1,30200.0,40.18,40.18,40.09,40.1,30200.0
2010-02-02 14:00:00,40.12,40.13,40.07,40.09,21200.0,40.12,40.13,40.07,40.09,21200.0
2010-02-02 14:05:00,40.1,40.14,40.04,40.1,26400.0,40.1,40.14,40.04,40.1,26400.0
2010-02-02 14:10:00,40.08,40.13,40.03,40.04,46800.0,40.08,40.13,40.03,40.04,46800.0
2010-02-02 14:15:00,40.04,40.05,39.98,39.98,25500.0,40.04,40.05,39.98,39.98,25500.0
2010-02-02 14:20:00,39.98,40.08,39.98,40.08,25700.0,39.98,40.08,39.98,40.08,25700.0
2010-02-02 14:25:00,40.08,40.15,40.08,40.14,14600.0,40.08,40.15,40.08,40.14,14600.0
2010-02-02 14:30:00,40.14,40.17,40.13,40.17,17200.0,40.14,40.17,40.13,40.17,17200.0
2010-02-02 14:35:00,40.17,40.2,40.12,40.2,18200.0,40.17,40.2,40.12,40.2,18200.0
2010-02-02 14:40:00,40.2,40.22,40.13,40.13,17600.0,40.2,40.22,40.13,40.13,17600.0
2010-02-02 14:45:00,40.13,40.14,40.07,40.07,33500.0,40.13,40.14,40.07,40.07,33500.0
2010-02-02 14:50:00,40.07,40.16,40.03,40.16,12700.0,40.07,40.16,40.03,40.16,12700.0
2010-02-02 14:55:00,40.16,40.22,40.13,40.22,18000.0,40.16,40.22,40.13,40.22,18000.0
2010-02-02 15:00:00,40.22,40.22,40.13,40.15,18700.0,40.22,40.22,40.13,40.15,18700.0
2010-02-02 15:05:00,40.15,40.16,40.1,40.12,10700.0,40.15,40.16,40.1,40.12,10700.0
2010-02-02 15:10:00,40.13,40.17,40.09,40.09,28800.0,40.13,40.17,40.09,40.09,28800.0
2010-02-02 15:15:00,40.09,40.27,40.09,40.26,21600.0,40.09,40.27,40.09,40.26,21600.0
2010-02-02 15:20:00,40.25,40.32,40.25,40.27,18500.0,40.25,40.32,40.25,40.27,18500.0
2010-02-02 15:25:00,40.26,40.33,40.24,40.3,27700.0,40.26,40.33,40.24,40.3,27700.0
2010-02-02 15:30:00,40.3,40.4,40.3,40.37,31700.0,40.3,40.4,40.3,40.37,31700.0
2010-02-02 15:35:00,40.38,40.46,40.37,40.44,55800.0,40.38,40.46,40.37,40.44,55800.0
2010-02-02 15:40:00,40.43,40.49,40.37,40.46,59300.0,40.43,40.49,40.37,40.46,59300.0
2010-02-02 15:45:00,40.45,40.45,40.32,40.35,85600.0,40.45,40.45,40.32,40.35,85600.0
2010-02-02 15:50:00,40.35,40.45,40.34,40.43,79200.0,40.35,40.45,40.34,40.43,79200.0
2010-02-02 15:55:00,40.44,40.5,40.42,40.5,67000.0,40.44,40.5,40.42,40.5,67000.0
2010-02-03 09:30:00,40.36,40.42,40.04,40.19,57700.0,40.36,40.42,40.04,40.19,57700.0
2010-02-03 09:35:00,40.28,40.29,40.03,40.15,16700.0,40.28,40.29,40.03,40.15,16700.0
2010-02-03 09:40:00,40.18,40.22,39.97,40.08,20500.0,40.18,40.22,39.97,40.08,20500.0
2010-02-03 09:45:00,40.08,40.1,39.97,40.07,43600.0,40.08,40.1,39.97,40.07,43600.0
2010-02-03 09:50:00,40.05,40.06,39.89,39.9,18700.0,40.05,40.06,39.89,39.9,18700.0
2010-02-03 09:55:00,39.9,39.98,39.83,39.92,20500.0,39.9,39.98,39.83,39.92,20500.0
2010-02-03 10:00:00,39.92,40.09,39.86,40.06,35200.0,39.92,40.09,39.86,40.06,35200.0
2010-02-03 10:05:00,40.05,40.05,39.89,39.89,7500.0,40.05,40.05,39.89,39.89,7500.0
2010-02-03 10:10:00,39.89,39.89,39.8,39.85,13100.0,39.89,39.89,39.8,39.85,13100.0
2010-02-03 10:15:00,39.84,39.95,39.81,39.87,23500.0,39.84,39.95,39.81,39.87,23500.0
2010-02-03 10:20:00,39.87,40.03,39.84,39.84,17500.0,39.87,40.03,39.84,39.84,17500.0
2010-02-03 10:25:00,39.84,39.93,39.83,39.86,18900.0,39.84,39.93,39.83,39.86,18900.0
2010-02-03 10:30:00,39.8,39.8,39.67,39.75,21000.0,39.8,39.8,39.67,39.75,21000.0
2010-02-03 10:35:00,39.76,39.76,39.6,39.69,9900.0,39.76,39.76,39.6,39.69,9900.0
2010-02-03 10:40:00,39.69,39.71,39.55,39.65,18200.0,39.69,39.71,39.55,39.65,18200.0
2010-02-03 10:45:00,39.66,39.71,39.54,39.67,20000.0,39.66,39.71,39.54,39.67,20000.0
2010-02-03 10:50:00,39.67,39.78,39.62,39.76,12700.0,39.67,39.78,39.62,39.76,12700.0
2010-02-03 10:55:00,39.75,39.76,39.7,39.74,14400.0,39.75,39.76,39.7,39.74,14400.0
2010-02-03 11:00:00,39.74,39.91,39.74,39.85,22900.0,39.74,39.91,39.74,39.85,22900.0
2010-02-03 11:05:00,39.84,39.84,39.76,39.8,14400.0,39.84,39.84,39.76,39.8,14400.0
2010-02-03 11:10:00,39.79,39.79,39.7,39.72,9800.0,39.79,39.79,39.7,39.72,9800.0
2010-02-03 11:15:00,39.73,39.77,39.73,39.74,16100.0,39.73,39.77,39.73,39.74,16100.0
2010-02-03 11:20:00,39.73,39.77,39.72,39.76,12800.0,39.73,39.77,39.72,39.76,12800.0
2010-02-03 11:25:00,39.78,39.83,39.77,39.82,3800.0,39.78,39.83,39.77,39.82,3800.0
2010-02-03 11:30:00,39.8,39.8,39.75,39.78,10300.0,39.8,39.8,39.75,39.78,10300.0
2010-02-03 11:35:00,39.77,39.78,39.69,39.7,12000.0,39.77,39.78,39.69,39.7,12000.0
2010-02-03 11:40:00,39.68,39.72,39.67,39.72,8700.0,39.68,39.72,39.67,39.72,8700.0
2010-02-03 11:45:00,39.73,39.8,39.72,39.8,8100.0,39.73,39.8,39.72,39.8,8100.0
2010-02-03 11:50:00,39.79,39.84,39.76,39.82,5100.0,39.79,39.84,39.76,39.82,5100.0
2010-02-03 11:55:00,39.8,39.8,39.67,39.67,14300.0,39.8,39.8,39.67,39.67,14300.0
2010-02-03 12:00:00,39.66,39.78,39.66,39.76,11300.0,39.66,39.78,39.66,39.76,11300.0
2010-02-03 12:05:00,39.75,39.83,39.71,39.81,54000.0,39.75,39.83,39.71,39.81,54000.0
2010-02-03 12:10:00,39.82,39.86,39.8,39.8,6100.0,39.82,39.86,39.8,39.8,6100.0
2010-02-03 12:15:00,39.79,39.81,39.71,39.81,8400.0,39.79,39.81,39.71,39.81,8400.0
2010-02-03 12:20:00,39.81,39.85,39.78,39.81,6700.0,39.81,39.85,39.78,39.81,6700.0
2010-02-03 12:25:00,39.79,39.79,39.69,39.72,7500.0,39.79,39.79,39.69,39.72,7500.0
2010-02-03 12:30:00,39.71,39.72,39.65,39.66,8900.0,39.71,39.72,39.65,39.66,8900.0
2010-02-03 12:35:00,39.66,39.68,39.63,39.64,5300.0,39.66,39.68,39.63,39.64,5300.0
2010-02-03 12:40:00,39.65,39.65,39.58,39.59,5700.0,39.65,39.65,39.58,39.59,5700.0
2010-02-03 12:45:00,39.58,39.63,39.56,39.62,8700.0,39.58,39.63,39.56,39.62,8700.0
2010-02-03 12:50:00,39.62,39.7,39.6,39.7,4700.0,39.62,39.7,39.6,39.7,4700.0
2010-02-03 12:55:00,39.69,39.72,39.67,39.67,10300.0,39.69,39.72,39.67,39.67,10300.0
2010-02-03 13:00:00,39.68,39.68,39.62,39.63,6000.0,39.68,39.68,39.62,39.63,6000.0
2010-02-03 13:05:00,39.63,39.75,39.6,39.73,17700.0,39.63,39.75,39.6,39.73,17700.0
2010-02-03 13:10:00,39.73,39.73,39.64,39.65,4700.0,39.73,39.73,39.64,39.65,4700.0
2010-02-03 13:15:00,39.67,39.69,39.67,39.69,5000.0,39.67,39.69,39.67,39.69,5000.0
2010-02-03 13:20:00,39.7,39.77,39.69,39.72,14300.0,39.7,39.77,39.69,39.72,14300.0
2010-02-03 13:25:00,39.72,39.85,39.72,39.84,11000.0,39.72,39.85,39.72,39.84,11000.0
2010-02-03 13:30:00,39.85,39.89,39.82,39.89,5600.0,39.85,39.89,39.82,39.89,5600.0
2010-02-03 13:35:00,39.89,39.94,39.88,39.93,9100.0,39.89,39.94,39.88,39.93,9100.0
2010-02-03 13:40:00,39.95,39.96,39.94,39.94,5000.0,39.95,39.96,39.94,39.94,5000.0
2010-02-03 13:45:00,39.95,40.03,39.94,40.01,12100.0,39.95,40.03,39.94,40.01,12100.0
2010-02-03 13:50:00,40.01,40.04,39.99,40.01,15100.0,40.01,40.04,39.99,40.01,15100.0
2010-02-03 13:55:00,40.0,40.07,39.99,40.06,15700.0,40.0,40.07,39.99,40.06,15700.0
2010-02-03 14:00:00,40.07,40.08,39.98,40.07,20300.0,40.07,40.08,39.98,40.07,20300.0
2010-02-03 14:05:00,40.08,40.16,40.06,40.1,12300.0,40.08,40.16,40.06,40.1,12300.0
2010-02-03 14:10:00,40.1,40.12,40.05,40.12,7900.0,40.1,40.12,40.05,40.12,7900.0
2010-02-03 14:15:00,40.12,40.18,40.12,40.16,14900.0,40.12,40.18,40.12,40.16,14900.0
2010-02-03 14:20:00,40.14,40.23,40.14,40.23,19800.0,40.14,40.23,40.14,40.23,19800.0
2010-02-03 14:25:00,40.24,40.26,40.21,40.26,19000.0,40.24,40.26,40.21,40.26,19000.0
2010-02-03 14:30:00,40.26,40.26,40.18,40.24,20200.0,40.26,40.26,40.18,40.24,20200.0
2010-02-03 14:35:00,40.25,40.26,40.18,40.26,12600.0,40.25,40.26,40.18,40.26,12600.0
2010-02-03 14:40:00,40.25,40.25,40.15,40.17,18500.0,40.25,40.25,40.15,40.17,18500.0
2010-02-03 14:45:00,40.17,40.17,40.03,40.05,35100.0,40.17,40.17,40.03,40.05,35100.0
2010-02-03 14:50:00,40.04,40.09,40.0,40.06,20500.0,40.04,40.09,40.0,40.06,20500.0
2010-02-03 14:55:00,40.06,40.09,40.0,40.02,14400.0,40.06,40.09,40.0,40.02,14400.0
2010-02-03 15:00:00,40.02,40.1,39.99,40.09,19300.0,40.02,40.1,39.99,40.09,19300.0
2010-02-03 15:05:00,40.1,40.17,40.07,40.16,26400.0,40.1,40.17,40.07,40.16,26400.0
2010-02-03 15:10:00,40.15,40.25,40.13,40.24,28700.0,40.15,40.25,40.13,40.24,28700.0
2010-02-03 15:15:00,40.23,40.24,40.15,40.22,15800.0,40.23,40.24,40.15,40.22,15800.0
2010-02-03 15:20:00,40.23,40.23,40.14,40.18,19700.0,40.23,40.23,40.14,40.18,19700.0
2010-02-03 15:25:00,40.17,40.21,40.11,40.11,21900.0,40.17,40.21,40.11,40.11,21900.0
2010-02-03 15:30:00,40.12,40.24,40.08,40.24,16400.0,40.12,40.24,40.08,40.24,16400.0
2010-02-03 15:35:00,40.23,40.26,40.16,40.24,21000.0,40.23,40.26,40.16,40.24,21000.0
2010-02-03 15:40:00,40.24,40.29,40.19,40.28,31600.0,40.24,40.29,40.19,40.28,31600.0
2010-02-03 15:45:00,40.29,40.29,40.21,40.26,32700.0,40.29,40.29,40.21,40.26,32700.0
2010-02-03 15:50:00,40.25,40.26,40.17,40.21,51900.0,40.25,40.26,40.17,40.21,51900.0
2010-02-03 15:55:00,40.22,40.29,40.21,40.23,65000.0,40.22,40.29,40.21,40.23,65000.0
2010-02-04 09:30:00,39.78,39.84,39.58,39.58,19200.0,39.78,39.84,39.58,39.58,19200.0
2010-02-04 09:35:00,39.57,39.57,39.45,39.49,15900.0,39.57,39.57,39.45,39.49,15900.0
2010-02-04 09:40:00,39.5,39.51,39.32,39.32,14700.0,39.5,39.51,39.32,39.32,14700.0
2010-02-04 09:45:00,39.32,39.42,39.26,39.29,19800.0,39.32,39.42,39.26,39.29,19800.0
2010-02-04 09:50:00,39.29,39.29,38.98,38.99,25000.0,39.29,39.29,38.98,38.99,25000.0
2010-02-04 09:55:00,38.97,39.0,38.87,38.94,29400.0,38.97,39.0,38.87,38.94,29400.0
2010-02-04 10:00:00,38.93,38.93,38.7,38.78,35600.0,38.93,38.93,38.7,38.78,35600.0
2010-02-04 10:05:00,38.8,38.81,38.64,38.8,31100.0,38.8,38.81,38.64,38.8,31100.0
2010-02-04 10:10:00,38.77,38.95,38.77,38.92,50400.0,38.77,38.95,38.77,38.92,50400.0
2010-02-04 10:15:00,38.91,38.95,38.83,38.86,27000.0,38.91,38.95,38.83,38.86,27000.0
2010-02-04 10:20:00,38.86,38.88,38.6,38.66,19100.0,38.86,38.88,38.6,38.66,19100.0
2010-02-04 10:25:00,38.67,38.79,38.63,38.77,22000.0,38.67,38.79,38.63,38.77,22000.0
2010-02-04 10:30:00,38.77,38.81,38.64,38.76,18900.0,38.77,38.81,38.64,38.76,18900.0
2010-02-04 10:35:00,38.75,38.86,38.75,38.8,22100.0,38.75,38.86,38.75,38.8,22100.0
2010-02-04 10:40:00,38.81,38.95,38.77,38.88,14800.0,38.81,38.95,38.77,38.88,14800.0
2010-02-04 10:45:00,38.87,38.89,38.75,38.85,11600.0,38.87,38.89,38.75,38.85,11600.0
2010-02-04 10:50:00,38.85,38.97,38.79,38.92,18600.0,38.85,38.97,38.79,38.92,18600.0
2010-02-04 10:55:00,38.9,38.93,38.72,38.77,25200.0,38.9,38.93,38.72,38.77,25200.0
2010-02-04 11:00:00,38.75,38.81,38.69,38.72,21000.0,38.75,38.81,38.69,38.72,21000.0
2010-02-04 11:05:00,38.74,38.77,38.7,38.75,20900.0,38.74,38.77,38.7,38.75,20900.0
2010-02-04 11:10:00,38.75,38.76,38.71,38.72,19700.0,38.75,38.76,38.71,38.72,19700.0
2010-02-04 11:15:00,38.73,38.75,38.7,38.75,6800.0,38.73,38.75,38.7,38.75,6800.0
2010-02-04 11:20:00,38.75,38.76,38.62,38.62,22000.0,38.75,38.76,38.62,38.62,22000.0
2010-02-04 11:25:00,38.61,38.75,38.61,38.73,15800.0,38.61,38.75,38.61,38.73,15800.0
2010-02-04 11:30:00,38.76,38.76,38.66,38.66,13500.0,38.76,38.76,38.66,38.66,13500.0
2010-02-04 11:35:00,38.64,38.64,38.53,38.58,12600.0,38.64,38.64,38.53,38.58,12600.0
2010-02-04 11:40:00,38.57,38.61,38.5,38.58,17100.0,38.57,38.61,38.5,38.58,17100.0
2010-02-04 11:45:00,38.58,38.7,38.57,38.62,11300.0,38.58,38.7,38.57,38.62,11300.0
2010-02-04 11:50:00,38.62,38.62,38.56,38.58,10300.0,38.62,38.62,38.56,38.58,10300.0
2010-02-04 11:55:00,38.58,38.64,38.58,38.58,5900.0,38.58,38.64,38.58,38.58,5900.0
2010-02-04 12:00:00,38.56,38.65,38.56,38.6,5800.0,38.56,38.65,38.56,38.6,5800.0
2010-02-04 12:05:00,38.61,38.63,38.58,38.63,5000.0,38.61,38.63,38.58,38.63,5000.0
2010-02-04 12:10:00,38.63,38.72,38.63,38.64,13300.0,38.63,38.72,38.63,38.64,13300.0
2010-02-04 12:15:00,38.65,38.72,38.65,38.7,6900.0,38.65,38.72,38.65,38.7,6900.0
2010-02-04 12:20:00,38.69,38.74,38.66,38.73,14100.0,38.69,38.74,38.66,38.73,14100.0
2010-02-04 12:25:00,38.72,38.72,38.65,38.65,5100.0,38.72,38.72,38.65,38.65,5100.0
2010-02-04 12:30:00,38.66,38.67,38.62,38.66,3100.0,38.66,38.67,38.62,38.66,3100.0
2010-02-04 12:35:00,38.65,38.66,38.57,38.6,14700.0,38.65,38.66,38.57,38.6,14700.0
2010-02-04 12:40:00,38.59,38.59,38.52,38.52,24300.0,38.59,38.59,38.52,38.52,24300.0
2010-02-04 12:45:00,38.52,38.57,38.5,38.51,22400.0,38.52,38.57,38.5,38.51,22400.0
2010-02-04 12:50:00,38.5,38.58,38.49,38.58,23000.0,38.5,38.58,38.49,38.58,23000.0
2010-02-04 12:55:00,38.58,38.58,38.52,38.53,9900.0,38.58,38.58,38.52,38.53,9900.0
2010-02-04 13:00:00,38.53,38.58,38.53,38.56,9900.0,38.53,38.58,38.53,38.56,9900.0
2010-02-04 13:05:00,38.58,38.61,38.53,38.58,10000.0,38.58,38.61,38.53,38.58,10000.0
2010-02-04 13:10:00,38.58,38.61,38.54,38.59,9300.0,38.58,38.61,38.54,38.59,9300.0
2010-02-04 13:15:00,38.6,38.65,38.6,38.65,10200.0,38.6,38.65,38.6,38.65,10200.0
2010-02-04 13:20:00,38.65,38.65,38.49,38.5,19100.0,38.65,38.65,38.49,38.5,19100.0
2010-02-04 13:25:00,38.5,38.51,38.46,38.49,17100.0,38.5,38.51,38.46,38.49,17100.0
2010-02-04 13:30:00,38.47,38.48,38.42,38.42,19000.0,38.47,38.48,38.42,38.42,19000.0
2010-02-04 13:35:00,38.42,38.54,38.41,38.51,16800.0,38.42,38.54,38.41,38.51,16800.0
2010-02-04 13:40:00,38.5,38.57,38.5,38.56,27800.0,38.5,38.57,38.5,38.56,27800.0
2010-02-04 13:45:00,38.56,38.66,38.55,38.66,47800.0,38.56,38.66,38.55,38.66,47800.0
2010-02-04 13:50:00,38.65,38.66,38.52,38.56,14000.0,38.65,38.66,38.52,38.56,14000.0
2010-02-04 13:55:00,38.55,38.6,38.54,38.55,12500.0,38.55,38.6,38.54,38.55,12500.0
2010-02-04 14:00:00,38.55,38.6,38.55,38.56,11500.0,38.55,38.6,38.55,38.56,11500.0
2010-02-04 14:05:00,38.55,38.56,38.53,38.56,22200.0,38.55,38.56,38.53,38.56,22200.0
2010-02-04 14:10:00,38.54,38.58,38.53,38.54,43200.0,38.54,38.58,38.53,38.54,43200.0
2010-02-04 14:15:00,38.54,38.58,38.4,38.4,64600.0,38.54,38.58,38.4,38.4,64600.0
2010-02-04 14:20:00,38.4,38.48,38.39,38.46,35900.0,38.4,38.48,38.39,38.46,35900.0
2010-02-04 14:25:00,38.47,38.48,38.45,38.45,18300.0,38.47,38.48,38.45,38.45,18300.0
2010-02-04 14:30:00,38.44,38.51,38.44,38.49,15300.0,38.44,38.51,38.44,38.49,15300.0
2010-02-04 14:35:00,38.49,38.49,38.45,38.46,6800.0,38.49,38.49,38.45,38.46,6800.0
2010-02-04 14:40:00,38.45,38.49,38.42,38.46,27400.0,38.45,38.49,38.42,38.46,27400.0
2010-02-04 14:45:00,38.45,38.53,38.42,38.51,12100.0,38.45,38.53,38.42,38.51,12100.0
2010-02-04 14:50:00,38.5,38.51,38.45,38.45,9000.0,38.5,38.51,38.45,38.45,9000.0
2010-02-04 14:55:00,38.46,38.49,38.43,38.43,12400.0,38.46,38.49,38.43,38.43,12400.0
2010-02-04 15:00:00,38.44,38.47,38.44,38.46,19400.0,38.44,38.47,38.44,38.46,19400.0
2010-02-04 15:05:00,38.45,38.47,38.44,38.44,28400.0,38.45,38.47,38.44,38.44,28400.0
2010-02-04 15:10:00,38.44,38.44,38.34,38.34,82200.0,38.44,38.44,38.34,38.34,82200.0
2010-02-04 15:15:00,38.33,38.37,38.27,38.35,53100.0,38.33,38.37,38.27,38.35,53100.0
2010-02-04 15:20:00,38.34,38.37,38.29,38.33,61800.0,38.34,38.37,38.29,38.33,61800.0
2010-02-04 15:25:00,38.34,38.34,38.28,38.28,22000.0,38.34,38.34,38.28,38.28,22000.0
2010-02-04 15:30:00,38.29,38.39,38.28,38.36,38200.0,38.29,38.39,38.28,38.36,38200.0
2010-02-04 15:35:00,38.36,38.43,38.35,38.39,67400.0,38.36,38.43,38.35,38.39,67400.0
2010-02-04 15:40:00,38.39,38.49,38.37,38.47,93300.0,38.39,38.49,38.37,38.47,93300.0
2010-02-04 15:45:00,38.48,38.61,38.47,38.6,114800.0,38.48,38.61,38.47,38.6,114800.0
2010-02-04 15:50:00,38.6,38.67,38.57,38.63,126200.0,38.6,38.67,38.57,38.63,126200.0
2010-02-04 15:55:00,38.63,38.64,38.44,38.44,145600.0,38.63,38.64,38.44,38.44,145600.0
2010-02-05 09:30:00,38.5,38.62,38.09,38.62,69000.0,38.5,38.62,38.09,38.62,69000.0
2010-02-05 09:35:00,38.63,38.68,38.16,38.41,43700.0,38.63,38.68,38.16,38.41,43700.0
2010-02-05 09:40:00,38.38,38.5,38.23,38.24,30000.0,38.38,38.5,38.23,38.24,30000.0
2010-02-05 09:45:00,38.15,38.24,37.88,37.93,42600.0,38.15,38.24,37.88,37.93,42600.0
2010-02-05 09:50:00,37.93,38.03,37.83,37.83,34000.0,37.93,38.03,37.83,37.83,34000.0
2010-02-05 09:55:00,37.85,37.87,37.72,37.76,34800.0,37.85,37.87,37.72,37.76,34800.0
2010-02-05 10:00:00,37.75,37.83,37.69,37.74,71700.0,37.75,37.83,37.69,37.74,71700.0
2010-02-05 10:05:00,37.72,37.74,37.54,37.6,36300.0,37.72,37.74,37.54,37.6,36300.0
2010-02-05 10:10:00,37.6,37.6,37.41,37.44,41800.0,37.6,37.6,37.41,37.44,41800.0
2010-02-05 10:15:00,37.43,37.54,37.42,37.46,40200.0,37.43,37.54,37.42,37.46,40200.0
2010-02-05 10:20:00,37.47,37.62,37.46,37.55,23900.0,37.47,37.62,37.46,37.55,23900.0
2010-02-05 10:25:00,37.55,37.81,37.44,37.76,36700.0,37.55,37.81,37.44,37.76,36700.0
2010-02-05 10:30:00,37.76,37.96,37.76,37.89,19600.0,37.76,37.96,37.76,37.89,19600.0
2010-02-05 10:35:00,37.87,37.88,37.61,37.62,27000.0,37.87,37.88,37.61,37.62,27000.0
2010-02-05 10:40:00,37.63,37.81,37.63,37.76,83700.0,37.63,37.81,37.63,37.76,83700.0
2010-02-05 10:45:00,37.75,37.8,37.7,37.7,32900.0,37.75,37.8,37.7,37.7,32900.0
2010-02-05 10:50:00,37.7,37.78,37.7,37.76,14500.0,37.7,37.78,37.7,37.76,14500.0
2010-02-05 10:55:00,37.75,37.75,37.57,37.62,37100.0,37.75,37.75,37.57,37.62,37100.0
2010-02-05 11:00:00,37.65,37.65,37.44,37.44,10900.0,37.65,37.65,37.44,37.44,10900.0
2010-02-05 11:05:00,37.43,37.46,37.42,37.43,10900.0,37.43,37.46,37.42,37.43,10900.0
2010-02-05 11:10:00,37.44,37.47,37.42,37.45,22500.0,37.44,37.47,37.42,37.45,22500.0
2010-02-05 11:15:00,37.46,37.75,37.44,37.75,21100.0,37.46,37.75,37.44,37.75,21100.0
2010-02-05 11:20:00,37.77,37.83,37.61,37.66,16500.0,37.77,37.83,37.61,37.66,16500.0
2010-02-05 11:25:00,37.64,37.64,37.57,37.57,10700.0,37.64,37.64,37.57,37.57,10700.0
2010-02-05 11:30:00,37.57,37.67,37.55,37.55,12900.0,37.57,37.67,37.55,37.55,12900.0
2010-02-05 11:35:00,37.53,37.58,37.43,37.47,9400.0,37.53,37.58,37.43,37.47,9400.0
2010-02-05 11:40:00,37.47,37.54,37.42,37.45,10900.0,37.47,37.54,37.42,37.45,10900.0
2010-02-05 11:45:00,37.46,37.65,37.44,37.65,13100.0,37.46,37.65,37.44,37.65,13100.0
2010-02-05 11:50:00,37.64,37.65,37.45,37.53,29300.0,37.64,37.65,37.45,37.53,29300.0
2010-02-05 11:55:00,37.54,37.74,37.54,37.74,29600.0,37.54,37.74,37.54,37.74,29600.0
2010-02-05 12:00:00,37.74,37.8,37.65,37.69,16000.0,37.74,37.8,37.65,37.69,16000.0
2010-02-05 12:05:00,37.7,37.76,37.63,37.65,9700.0,37.7,37.76,37.63,37.65,9700.0
2010-02-05 12:10:00,37.63,37.63,37.55,37.55,3700.0,37.63,37.63,37.55,37.55,3700.0
2010-02-05 12:15:00,37.53,37.59,37.51,37.55,11600.0,37.53,37.59,37.51,37.55,11600.0
2010-02-05 12:20:00,37.54,37.61,37.52,37.56,12200.0,37.54,37.61,37.52,37.56,12200.0
2010-02-05 12:25:00,37.55,37.59,37.5,37.52,10000.0,37.55,37.59,37.5,37.52,10000.0
2010-02-05 12:30:00,37.52,37.52,37.49,37.5,6300.0,37.52,37.52,37.49,37.5,6300.0
2010-02-05 12:35:00,37.5,37.51,37.45,37.47,9500.0,37.5,37.51,37.45,37.47,9500.0
2010-02-05 12:40:00,37.47,37.49,37.46,37.47,10600.0,37.47,37.49,37.46,37.47,10600.0
2010-02-05 12:45:00,37.46,37.51,37.46,37.51,11300.0,37.46,37.51,37.46,37.51,11300.0
2010-02-05 12:50:00,37.5,37.5,37.46,37.48,7900.0,37.5,37.5,37.46,37.48,7900.0
2010-02-05 12:55:00,37.47,37.52,37.44,37.46,10200.0,37.47,37.52,37.44,37.46,10200.0
2010-02-05 13:00:00,37.46,37.5,37.45,37.49,14800.0,37.46,37.5,37.45,37.49,14800.0
2010-02-05 13:05:00,37.49,37.49,37.45,37.46,7000.0,37.49,37.49,37.45,37.46,7000.0
2010-02-05 13:10:00,37.46,37.47,37.38,37.44,30300.0,37.46,37.47,37.38,37.44,30300.0
2010-02-05 13:15:00,37.43,37.43,37.36,37.42,17000.0,37.43,37.43,37.36,37.42,17000.0
2010-02-05 13:20:00,37.41,37.42,37.25,37.25,46300.0,37.41,37.42,37.25,37.25,46300.0
2010-02-05 13:25:00,37.26,37.35,37.05,37.05,85100.0,37.26,37.35,37.05,37.05,85100.0
2010-02-05 13:30:00,37.06,37.1,36.95,36.95,38400.0,37.06,37.1,36.95,36.95,38400.0
2010-02-05 13:35:00,36.96,36.97,36.56,36.56,110900.0,36.96,36.97,36.56,36.56,110900.0
2010-02-05 13:40:00,36.57,36.59,36.4,36.44,63100.0,36.57,36.59,36.4,36.44,63100.0
2010-02-05 13:45:00,36.44,36.49,36.36,36.42,72400.0,36.44,36.49,36.36,36.42,72400.0
2010-02-05 13:50:00,36.4,36.44,36.36,36.42,49400.0,36.4,36.44,36.36,36.42,49400.0
2010-02-05 13:55:00,36.43,36.45,36.15,36.19,80900.0,36.43,36.45,36.15,36.19,80900.0
2010-02-05 14:00:00,36.18,36.34,36.18,36.3,116400.0,36.18,36.34,36.18,36.3,116400.0
2010-02-05 14:05:00,36.32,36.44,36.29,36.43,28800.0,36.32,36.44,36.29,36.43,28800.0
2010-02-05 14:10:00,36.44,36.44,36.34,36.37,45300.0,36.44,36.44,36.34,36.37,45300.0
2010-02-05 14:15:00,36.38,36.57,36.38,36.57,82100.0,36.38,36.57,36.38,36.57,82100.0
2010-02-05 14:20:00,36.58,36.73,36.58,36.68,48700.0,36.58,36.73,36.58,36.68,48700.0
2010-02-05 14:25:00,36.67,36.77,36.62,36.76,88700.0,36.67,36.77,36.62,36.76,88700.0
2010-02-05 14:30:00,36.76,36.92,36.76,36.92,44700.0,36.76,36.92,36.76,36.92,44700.0
2010-02-05 14:35:00,36.92,37.03,36.9,36.97,54700.0,36.92,37.03,36.9,36.97,54700.0
2010-02-05 14:40:00,36.98,37.04,36.87,36.99,24800.0,36.98,37.04,36.87,36.99,24800.0
2010-02-05 14:45:00,36.99,37.02,36.86,36.95,68900.0,36.99,37.02,36.86,36.95,68900.0
2010-02-05 14:50:00,36.96,37.02,36.9,37.0,24100.0,36.96,37.02,36.9,37.0,24100.0
2010-02-05 14:55:00,37.0,37.01,36.93,36.97,27800.0,37.0,37.01,36.93,36.97,27800.0
2010-02-05 15:00:00,36.97,36.98,36.85,36.92,89400.0,36.97,36.98,36.85,36.92,89400.0
2010-02-05 15:05:00,36.93,37.21,36.93,37.18,77200.0,36.93,37.21,36.93,37.18,77200.0
2010-02-05 15:10:00,37.2,37.51,37.16,37.51,50100.0,37.2,37.51,37.16,37.51,50100.0
2010-02-05 15:15:00,37.5,37.55,37.41,37.55,86900.0,37.5,37.55,37.41,37.55,86900.0
2010-02-05 15:20:00,37.56,37.65,37.44,37.46,100100.0,37.56,37.65,37.44,37.46,100100.0
2010-02-05 15:25:00,37.44,37.45,37.33,37.38,90300.0,37.44,37.45,37.33,37.38,90300.0
2010-02-05 15:30:00,37.41,37.51,37.36,37.5,76300.0,37.41,37.51,37.36,37.5,76300.0
2010-02-05 15:35:00,37.5,37.53,37.45,37.46,110500.0,37.5,37.53,37.45,37.46,110500.0
2010-02-05 15:40:00,37.47,37.53,37.46,37.5,70400.0,37.47,37.53,37.46,37.5,70400.0
2010-02-05 15:45:00,37.5,37.56,37.43,37.43,123900.0,37.5,37.56,37.43,37.43,123900.0
2010-02-05 15:50:00,37.43,37.57,37.43,37.52,87000.0,37.43,37.57,37.43,37.52,87000.0
2010-02-05 15:55:00,37.52,37.68,37.52,37.6,134200.0,37.52,37.68,37.52,37.6,134200.0
2010-02-08 09:30:00,37.1,37.54,37.0,37.41,82500.0,37.1,37.54,37.0,37.41,82500.0
2010-02-08 09:35:00,37.39,37.46,37.15,37.21,35800.0,37.39,37.46,37.15,37.21,35800.0
2010-02-08 09:40:00,37.2,37.32,37.08,37.22,35600.0,37.2,37.32,37.08,37.22,35600.0
2010-02-08 09:45:00,37.21,37.38,37.21,37.27,43700.0,37.21,37.38,37.21,37.27,43700.0
2010-02-08 09:50:00,37.27,37.3,37.1,37.27,29000.0,37.27,37.3,37.1,37.27,29000.0
2010-02-08 09:55:00,37.27,37.29,37.22,37.28,15000.0,37.27,37.29,37.22,37.28,15000.0
2010-02-08 10:00:00,37.28,37.3,37.25,37.27,28800.0,37.28,37.3,37.25,37.27,28800.0
2010-02-08 10:05:00,37.26,37.29,37.22,37.23,18000.0,37.26,37.29,37.22,37.23,18000.0
2010-02-08 10:10:00,37.23,37.28,37.17,37.23,14500.0,37.23,37.28,37.17,37.23,14500.0
2010-02-08 10:15:00,37.22,37.23,37.17,37.18,15800.0,37.22,37.23,37.17,37.18,15800.0
2010-02-08 10:20:00,37.17,37.19,37.09,37.18,17800.0,37.17,37.19,37.09,37.18,17800.0
2010-02-08 10:25:00,37.18,37.24,37.14,37.21,16200.0,37.18,37.24,37.14,37.21,16200.0
2010-02-08 10:30:00,37.21,37.39,37.19,37.36,19800.0,37.21,37.39,37.19,37.36,19800.0
2010-02-08 10:35:00,37.35,37.4,37.31,37.34,18400.0,37.35,37.4,37.31,37.34,18400.0
2010-02-08 10:40:00,37.34,37.37,37.28,37.28,8500.0,37.34,37.37,37.28,37.28,8500.0
2010-02-08 10:45:00,37.26,37.26,37.19,37.24,17100.0,37.26,37.26,37.19,37.24,17100.0
2010-02-08 10:50:00,37.23,37.23,37.1,37.11,7700.0,37.23,37.23,37.1,37.11,7700.0
2010-02-08 10:55:00,37.11,37.16,37.09,37.16,4200.0,37.11,37.16,37.09,37.16,4200.0
2010-02-08 11:00:00,37.17,37.17,37.06,37.1,14100.0,37.17,37.17,37.06,37.1,14100.0
2010-02-08 11:05:00,37.11,37.17,37.11,37.15,10800.0,37.11,37.17,37.11,37.15,10800.0
2010-02-08 11:10:00,37.15,37.23,37.15,37.21,7800.0,37.15,37.23,37.15,37.21,7800.0
2010-02-08 11:15:00,37.21,37.25,37.2,37.22,17200.0,37.21,37.25,37.2,37.22,17200.0
2010-02-08 11:20:00,37.22,37.29,37.22,37.23,12000.0,37.22,37.29,37.22,37.23,12000.0
2010-02-08 11:25:00,37.25,37.27,37.19,37.19,8400.0,37.25,37.27,37.19,37.19,8400.0
2010-02-08 11:30:00,37.18,37.28,37.17,37.24,12100.0,37.18,37.28,37.17,37.24,12100.0
2010-02-08 11:35:00,37.23,37.24,37.18,37.19,9500.0,37.23,37.24,37.18,37.19,9500.0
2010-02-08 11:40:00,37.18,37.21,37.16,37.21,12900.0,37.18,37.21,37.16,37.21,12900.0
2010-02-08 11:45:00,37.21,37.29,37.21,37.27,14200.0,37.21,37.29,37.21,37.27,14200.0
2010-02-08 11:50:00,37.27,37.28,37.22,37.24,16100.0,37.27,37.28,37.22,37.24,16100.0
2010-02-08 11:55:00,37.24,37.27,37.22,37.26,7300.0,37.24,37.27,37.22,37.26,7300.0
2010-02-08 12:00:00,37.26,37.27,37.23,37.25,9900.0,37.26,37.27,37.23,37.25,9900.0
2010-02-08 12:05:00,37.25,37.34,37.25,37.34,8800.0,37.25,37.34,37.25,37.34,8800.0
2010-02-08 12:10:00,37.34,37.37,37.29,37.33,14000.0,37.34,37.37,37.29,37.33,14000.0
2010-02-08 12:15:00,37.33,37.37,37.32,37.34,7400.0,37.33,37.37,37.32,37.34,7400.0
2010-02-08 12:20:00,37.34,37.37,37.29,37.35,14900.0,37.34,37.37,37.29,37.35,14900.0
2010-02-08 12:25:00,37.34,37.37,37.34,37.37,2300.0,37.34,37.37,37.34,37.37,2300.0
2010-02-08 12:30:00,37.37,37.41,37.34,37.38,19700.0,37.37,37.41,37.34,37.38,19700.0
2010-02-08 12:35:00,37.38,37.46,37.38,37.46,7300.0,37.38,37.46,37.38,37.46,7300.0
2010-02-08 12:40:00,37.46,37.48,37.44,37.45,12500.0,37.46,37.48,37.44,37.45,12500.0
2010-02-08 12:45:00,37.45,37.46,37.42,37.44,12600.0,37.45,37.46,37.42,37.44,12600.0
2010-02-08 12:50:00,37.43,37.46,37.42,37.45,5000.0,37.43,37.46,37.42,37.45,5000.0
2010-02-08 12:55:00,37.45,37.47,37.44,37.47,3800.0,37.45,37.47,37.44,37.47,3800.0
2010-02-08 13:00:00,37.47,37.48,37.45,37.45,4500.0,37.47,37.48,37.45,37.45,4500.0
2010-02-08 13:05:00,37.45,37.49,37.43,37.47,30400.0,37.45,37.49,37.43,37.47,30400.0
2010-02-08 13:10:00,37.48,37.56,37.48,37.49,18900.0,37.48,37.56,37.48,37.49,18900.0
2010-02-08 13:15:00,37.48,37.51,37.45,37.46,17600.0,37.48,37.51,37.45,37.46,17600.0
2010-02-08 13:20:00,37.46,37.5,37.46,37.48,6200.0,37.46,37.5,37.46,37.48,6200.0
2010-02-08 13:25:00,37.48,37.56,37.47,37.55,10100.0,37.48,37.56,37.47,37.55,10100.0
2010-02-08 13:30:00,37.56,37.56,37.51,37.51,11000.0,37.56,37.56,37.51,37.51,11000.0
2010-02-08 13:35:00,37.5,37.51,37.44,37.44,5200.0,37.5,37.51,37.44,37.44,5200.0
2010-02-08 13:40:00,37.45,37.45,37.42,37.43,8700.0,37.45,37.45,37.42,37.43,8700.0
2010-02-08 13:45:00,37.44,37.47,37.33,37.4,26600.0,37.44,37.47,37.33,37.4,26600.0
2010-02-08 13:50:00,37.4,37.4,37.39,37.4,10700.0,37.4,37.4,37.39,37.4,10700.0
2010-02-08 13:55:00,37.39,37.48,37.38,37.47,15400.0,37.39,37.48,37.38,37.47,15400.0
2010-02-08 14:00:00,37.47,37.54,37.47,37.53,12300.0,37.47,37.54,37.47,37.53,12300.0
2010-02-08 14:05:00,37.54,37.59,37.54,37.57,18700.0,37.54,37.59,37.54,37.57,18700.0
2010-02-08 14:10:00,37.58,37.58,37.55,37.55,10200.0,37.58,37.58,37.55,37.55,10200.0
2010-02-08 14:15:00,37.55,37.55,37.51,37.52,8200.0,37.55,37.55,37.51,37.52,8200.0
2010-02-08 14:20:00,37.51,37.52,37.46,37.52,9900.0,37.51,37.52,37.46,37.52,9900.0
2010-02-08 14:25:00,37.52,37.58,37.51,37.57,9600.0,37.52,37.58,37.51,37.57,9600.0
2010-02-08 14:30:00,37.57,37.6,37.54,37.57,20600.0,37.57,37.6,37.54,37.57,20600.0
2010-02-08 14:35:00,37.57,37.58,37.37,37.39,21500.0,37.57,37.58,37.37,37.39,21500.0
2010-02-08 14:40:00,37.39,37.46,37.38,37.46,8600.0,37.39,37.46,37.38,37.46,8600.0
2010-02-08 14:45:00,37.46,37.47,37.4,37.4,7100.0,37.46,37.47,37.4,37.4,7100.0
2010-02-08 14:50:00,37.39,37.44,37.37,37.38,9700.0,37.39,37.44,37.37,37.38,9700.0
2010-02-08 14:55:00,37.37,37.4,37.35,37.39,10100.0,37.37,37.4,37.35,37.39,10100.0
2010-02-08 15:00:00,37.38,37.39,37.29,37.33,15500.0,37.38,37.39,37.29,37.33,15500.0
2010-02-08 15:05:00,37.33,37.37,37.31,37.32,17000.0,37.33,37.37,37.31,37.32,17000.0
2010-02-08 15:10:00,37.32,37.35,37.29,37.33,14500.0,37.32,37.35,37.29,37.33,14500.0
2010-02-08 15:15:00,37.32,37.33,37.2,37.2,17000.0,37.32,37.33,37.2,37.2,17000.0
2010-02-08 15:20:00,37.2,37.31,37.18,37.3,30900.0,37.2,37.31,37.18,37.3,30900.0
2010-02-08 15:25:00,37.31,37.36,37.3,37.33,43600.0,37.31,37.36,37.3,37.33,43600.0
2010-02-08 15:30:00,37.33,37.35,37.31,37.35,17800.0,37.33,37.35,37.31,37.35,17800.0
2010-02-08 15:35:00,37.35,37.37,37.3,37.3,25700.0,37.35,37.37,37.3,37.3,25700.0
2010-02-08 15:40:00,37.3,37.43,37.29,37.42,64100.0,37.3,37.43,37.29,37.42,64100.0
2010-02-08 15:45:00,37.41,37.42,37.34,37.36,62500.0,37.41,37.42,37.34,37.36,62500.0
2010-02-08 15:50:00,37.37,37.41,37.31,37.4,151200.0,37.37,37.41,37.31,37.4,151200.0
2010-02-08 15:55:00,37.4,37.44,37.35,37.42,133200.0,37.4,37.44,37.35,37.42,133200.0
2010-02-09 09:30:00,37.74,38.0,37.72,37.77,20100.0,37.74,38.0,37.72,37.77,20100.0
2010-02-09 09:35:00,37.8,37.97,37.59,37.68,7800.0,37.8,37.97,37.59,37.68,7800.0
2010-02-09 09:40:00,37.77,37.93,37.77,37.9,17800.0,37.77,37.93,37.77,37.9,17800.0
2010-02-09 09:45:00,37.88,37.88,37.71,37.74,25500.0,37.88,37.88,37.71,37.74,25500.0
2010-02-09 09:50:00,37.74,37.93,37.74,37.93,22800.0,37.74,37.93,37.74,37.93,22800.0
2010-02-09 09:55:00,37.96,38.05,37.91,37.91,25100.0,37.96,38.05,37.91,37.91,25100.0
2010-02-09 10:00:00,37.92,37.94,37.78,37.86,29700.0,37.92,37.94,37.78,37.86,29700.0
2010-02-09 10:05:00,37.86,38.01,37.85,37.94,18600.0,37.86,38.01,37.85,37.94,18600.0
2010-02-09 10:10:00,37.92,38.06,37.88,38.01,15600.0,37.92,38.06,37.88,38.01,15600.0
2010-02-09 10:15:00,38.0,38.1,37.99,38.01,16800.0,38.0,38.1,37.99,38.01,16800.0
2010-02-09 10:20:00,38.03,38.08,37.97,38.02,23600.0,38.03,38.08,37.97,38.02,23600.0
2010-02-09 10:25:00,38.03,38.04,37.95,38.03,14900.0,38.03,38.04,37.95,38.03,14900.0
2010-02-09 10:30:00,38.03,38.05,37.93,37.96,12900.0,38.03,38.05,37.93,37.96,12900.0
2010-02-09 10:35:00,37.97,37.99,37.85,37.89,19300.0,37.97,37.99,37.85,37.89,19300.0
2010-02-09 10:40:00,37.88,37.99,37.84,37.84,13800.0,37.88,37.99,37.84,37.84,13800.0
2010-02-09 10:45:00,37.86,37.9,37.83,37.84,8000.0,37.86,37.9,37.83,37.84,8000.0
2010-02-09 10:50:00,37.86,37.87,37.78,37.82,10800.0,37.86,37.87,37.78,37.82,10800.0
2010-02-09 10:55:00,37.85,37.88,37.67,37.67,18500.0,37.85,37.88,37.67,37.67,18500.0
2010-02-09 11:00:00,37.67,37.67,37.5,37.54,25200.0,37.67,37.67,37.5,37.54,25200.0
2010-02-09 11:05:00,37.56,37.56,37.33,37.43,28000.0,37.56,37.56,37.33,37.43,28000.0
2010-02-09 11:10:00,37.37,37.48,37.36,37.44,33900.0,37.37,37.48,37.36,37.44,33900.0
2010-02-09 11:15:00,37.41,37.44,37.35,37.44,19600.0,37.41,37.44,37.35,37.44,19600.0
2010-02-09 11:20:00,37.42,37.45,37.38,37.39,12000.0,37.42,37.45,37.38,37.39,12000.0
2010-02-09 11:25:00,37.4,37.43,37.33,37.38,8100.0,37.4,37.43,37.33,37.38,8100.0
2010-02-09 11:30:00,37.39,37.58,37.37,37.58,14100.0,37.39,37.58,37.37,37.58,14100.0
2010-02-09 11:35:00,37.6,37.79,37.6,37.76,17500.0,37.6,37.79,37.6,37.76,17500.0
2010-02-09 11:40:00,37.75,37.87,37.75,37.85,7200.0,37.75,37.87,37.75,37.85,7200.0
2010-02-09 11:45:00,37.87,37.91,37.83,37.85,6800.0,37.87,37.91,37.83,37.85,6800.0
2010-02-09 11:50:00,37.86,37.99,37.86,37.95,16800.0,37.86,37.99,37.86,37.95,16800.0
2010-02-09 11:55:00,37.98,38.0,37.8,37.84,5900.0,37.98,38.0,37.8,37.84,5900.0
2010-02-09 12:00:00,37.87,38.05,37.87,37.99,8100.0,37.87,38.05,37.87,37.99,8100.0
2010-02-09 12:05:00,38.01,38.09,38.01,38.03,7600.0,38.01,38.09,38.01,38.03,7600.0
2010-02-09 12:10:00,38.04,38.1,38.04,38.08,7800.0,38.04,38.1,38.04,38.08,7800.0
2010-02-09 12:15:00,38.09,38.34,38.09,38.32,17500.0,38.09,38.34,38.09,38.32,17500.0
2010-02-09 12:20:00,38.32,38.36,38.22,38.22,19100.0,38.32,38.36,38.22,38.22,19100.0
2010-02-09 12:25:00,38.22,38.29,38.21,38.24,7200.0,38.22,38.29,38.21,38.24,7200.0
2010-02-09 12:30:00,38.25,38.29,38.23,38.27,7400.0,38.25,38.29,38.23,38.27,7400.0
2010-02-09 12:35:00,38.28,38.31,38.21,38.25,10500.0,38.28,38.31,38.21,38.25,10500.0
2010-02-09 12:40:00,38.23,38.23,37.92,38.05,15600.0,38.23,38.23,37.92,38.05,15600.0
2010-02-09 12:45:00,38.05,38.1,37.92,37.94,23900.0,38.05,38.1,37.92,37.94,23900.0
2010-02-09 12:50:00,37.91,37.99,37.89,37.93,10300.0,37.91,37.99,37.89,37.93,10300.0
2010-02-09 12:55:00,37.94,37.96,37.9,37.9,6000.0,37.94,37.96,37.9,37.9,6000.0
2010-02-09 13:00:00,37.9,37.98,37.9,37.95,7900.0,37.9,37.98,37.9,37.95,7900.0
2010-02-09 13:05:00,37.95,38.04,37.94,38.04,7300.0,37.95,38.04,37.94,38.04,7300.0
2010-02-09 13:10:00,38.05,38.08,38.03,38.06,12300.0,38.05,38.08,38.03,38.06,12300.0
2010-02-09 13:15:00,38.04,38.04,37.92,37.95,5000.0,38.04,38.04,37.92,37.95,5000.0
2010-02-09 13:20:00,37.97,38.03,37.93,38.03,7600.0,37.97,38.03,37.93,38.03,7600.0
2010-02-09 13:25:00,38.03,38.04,37.96,37.98,4100.0,38.03,38.04,37.96,37.98,4100.0
2010-02-09 13:30:00,37.97,38.0,37.92,37.94,9200.0,37.97,38.0,37.92,37.94,9200.0
2010-02-09 13:35:00,37.94,38.03,37.94,37.99,12000.0,37.94,38.03,37.94,37.99,12000.0
2010-02-09 13:40:00,37.99,38.02,37.94,38.0,12200.0,37.99,38.02,37.94,38.0,12200.0
2010-02-09 13:45:00,38.0,38.06,38.0,38.04,7900.0,38.0,38.06,38.0,38.04,7900.0
2010-02-09 13:50:00,38.04,38.05,38.0,38.03,8200.0,38.04,38.05,38.0,38.03,8200.0
2010-02-09 13:55:00,38.03,38.04,37.98,38.0,7100.0,38.03,38.04,37.98,38.0,7100.0
2010-02-09 14:00:00,37.99,37.99,37.95,37.97,11700.0,37.99,37.99,37.95,37.97,11700.0
2010-02-09 14:05:00,37.96,38.0,37.93,37.93,11500.0,37.96,38.0,37.93,37.93,11500.0
2010-02-09 14:10:00,37.92,37.99,37.92,37.97,8800.0,37.92,37.99,37.92,37.97,8800.0
2010-02-09 14:15:00,37.96,37.96,37.88,37.92,9900.0,37.96,37.96,37.88,37.92,9900.0
2010-02-09 14:20:00,37.91,37.98,37.88,37.94,9200.0,37.91,37.98,37.88,37.94,9200.0
2010-02-09 14:25:00,37.93,38.01,37.9,38.01,5700.0,37.93,38.01,37.9,38.01,5700.0
2010-02-09 14:30:00,38.03,38.13,38.02,38.04,11100.0,38.03,38.13,38.02,38.04,11100.0
2010-02-09 14:35:00,38.05,38.06,38.0,38.0,5200.0,38.05,38.06,38.0,38.0,5200.0
2010-02-09 14:40:00,38.0,38.06,37.98,37.99,10100.0,38.0,38.06,37.98,37.99,10100.0
2010-02-09 14:45:00,37.99,37.99,37.88,37.88,7700.0,37.99,37.99,37.88,37.88,7700.0
2010-02-09 14:50:00,37.89,37.89,37.78,37.83,18000.0,37.89,37.89,37.78,37.83,18000.0
2010-02-09 14:55:00,37.84,37.91,37.83,37.83,10000.0,37.84,37.91,37.83,37.83,10000.0
2010-02-09 15:00:00,37.83,37.9,37.78,37.9,15700.0,37.83,37.9,37.78,37.9,15700.0
2010-02-09 15:05:00,37.89,37.95,37.88,37.91,13300.0,37.89,37.95,37.88,37.91,13300.0
2010-02-09 15:10:00,37.91,37.96,37.9,37.96,11200.0,37.91,37.96,37.9,37.96,11200.0
2010-02-09 15:15:00,37.97,38.01,37.94,37.97,12000.0,37.97,38.01,37.94,37.97,12000.0
2010-02-09 15:20:00,37.99,38.06,37.98,38.04,8900.0,37.99,38.06,37.98,38.04,8900.0
2010-02-09 15:25:00,38.05,38.09,37.99,38.03,25700.0,38.05,38.09,37.99,38.03,25700.0
2010-02-09 15:30:00,38.05,38.05,37.97,38.03,10800.0,38.05,38.05,37.97,38.03,10800.0
2010-02-09 15:35:00,38.03,38.03,37.94,37.99,21700.0,38.03,38.03,37.94,37.99,21700.0
2010-02-09 15:40:00,37.96,37.96,37.84,37.9,28200.0,37.96,37.96,37.84,37.9,28200.0
2010-02-09 15:45:00,37.9,37.91,37.8,37.88,43000.0,37.9,37.91,37.8,37.88,43000.0
2010-02-09 15:50:00,37.9,37.94,37.77,37.81,49500.0,37.9,37.94,37.77,37.81,49500.0
2010-02-09 15:55:00,37.81,37.9,37.79,37.9,36400.0,37.81,37.9,37.79,37.9,36400.0
2010-02-10 09:30:00,38.04,38.04,37.51,37.73,12900.0,38.04,38.04,37.51,37.73,12900.0
2010-02-10 09:35:00,37.76,37.89,37.66,37.66,9500.0,37.76,37.89,37.66,37.66,9500.0
2010-02-10 09:40:00,37.7,37.73,37.59,37.63,5500.0,37.7,37.73,37.59,37.63,5500.0
2010-02-10 09:45:00,37.64,37.72,37.61,37.66,8200.0,37.64,37.72,37.61,37.66,8200.0
2010-02-10 09:50:00,37.64,37.64,37.44,37.49,9200.0,37.64,37.64,37.44,37.49,9200.0
2010-02-10 09:55:00,37.48,37.6,37.46,37.46,16400.0,37.48,37.6,37.46,37.46,16400.0
2010-02-10 10:00:00,37.47,37.51,37.35,37.51,30300.0,37.47,37.51,37.35,37.51,30300.0
2010-02-10 10:05:00,37.52,37.56,37.22,37.24,10600.0,37.52,37.56,37.22,37.24,10600.0
2010-02-10 10:10:00,37.23,37.23,37.14,37.18,8600.0,37.23,37.23,37.14,37.18,8600.0
2010-02-10 10:15:00,37.18,37.19,37.12,37.13,25500.0,37.18,37.19,37.12,37.13,25500.0
2010-02-10 10:20:00,37.13,37.2,37.12,37.16,12000.0,37.13,37.2,37.12,37.16,12000.0
2010-02-10 10:25:00,37.15,37.28,37.12,37.27,9000.0,37.15,37.28,37.12,37.27,9000.0
2010-02-10 10:30:00,37.27,37.27,37.16,37.21,5100.0,37.27,37.27,37.16,37.21,5100.0
2010-02-10 10:35:00,37.2,37.21,37.17,37.17,2300.0,37.2,37.21,37.17,37.17,2300.0
2010-02-10 10:40:00,37.17,37.18,37.12,37.12,5700.0,37.17,37.18,37.12,37.12,5700.0
2010-02-10 10:45:00,37.12,37.18,37.12,37.15,10000.0,37.12,37.18,37.12,37.15,10000.0
2010-02-10 10:50:00,37.16,37.31,37.15,37.26,9300.0,37.16,37.31,37.15,37.26,9300.0
2010-02-10 10:55:00,37.26,37.32,37.26,37.28,2000.0,37.26,37.32,37.26,37.28,2000.0
2010-02-10 11:00:00,37.31,37.31,37.16,37.16,3800.0,37.31,37.31,37.16,37.16,3800.0
2010-02-10 11:05:00,37.16,37.21,37.15,37.21,7600.0,37.16,37.21,37.15,37.21,7600.0
2010-02-10 11:10:00,37.22,37.22,37.17,37.17,7800.0,37.22,37.22,37.17,37.17,7800.0
2010-02-10 11:15:00,37.19,37.2,37.12,37.13,6500.0,37.19,37.2,37.12,37.13,6500.0
2010-02-10 11:20:00,37.12,37.15,37.11,37.15,12800.0,37.12,37.15,37.11,37.15,12800.0
2010-02-10 11:25:00,37.16,37.19,37.12,37.16,11500.0,37.16,37.19,37.12,37.16,11500.0
2010-02-10 11:30:00,37.16,37.2,37.15,37.19,4100.0,37.16,37.2,37.15,37.19,4100.0
2010-02-10 11:35:00,37.18,37.18,37.15,37.15,4200.0,37.18,37.18,37.15,37.15,4200.0
2010-02-10 11:40:00,37.15,37.17,37.15,37.17,6900.0,37.15,37.17,37.15,37.17,6900.0
2010-02-10 11:45:00,37.15,37.17,37.13,37.16,3600.0,37.15,37.17,37.13,37.16,3600.0
2010-02-10 11:50:00,37.17,37.18,37.15,37.17,4300.0,37.17,37.18,37.15,37.17,4300.0
2010-02-10 11:55:00,37.17,37.21,37.15,37.17,5800.0,37.17,37.21,37.15,37.17,5800.0
2010-02-10 12:00:00,37.16,37.23,37.16,37.22,6000.0,37.16,37.23,37.16,37.22,6000.0
2010-02-10 12:05:00,37.23,37.27,37.22,37.22,5100.0,37.23,37.27,37.22,37.22,5100.0
2010-02-10 12:10:00,37.24,37.27,37.22,37.22,3400.0,37.24,37.27,37.22,37.22,3400.0
2010-02-10 12:15:00,37.21,37.21,37.19,37.21,2100.0,37.21,37.21,37.19,37.21,2100.0
2010-02-10 12:20:00,37.21,37.39,37.21,37.32,9500.0,37.21,37.39,37.21,37.32,9500.0
2010-02-10 12:25:00,37.32,37.35,37.29,37.33,3100.0,37.32,37.35,37.29,37.33,3100.0
2010-02-10 12:30:00,37.35,37.42,37.35,37.39,5400.0,37.35,37.42,37.35,37.39,5400.0
2010-02-10 12:35:00,37.4,37.44,37.37,37.41,4500.0,37.4,37.44,37.37,37.41,4500.0
2010-02-10 12:40:00,37.41,37.48,37.41,37.43,3300.0,37.41,37.48,37.41,37.43,3300.0
2010-02-10 12:45:00,37.42,37.47,37.42,37.44,2000.0,37.42,37.47,37.42,37.44,2000.0
2010-02-10 12:50:00,37.44,37.47,37.43,37.44,2600.0,37.44,37.47,37.43,37.44,2600.0
2010-02-10 12:55:00,37.45,37.49,37.45,37.49,3900.0,37.45,37.49,37.45,37.49,3900.0
2010-02-10 13:00:00,37.46,37.52,37.46,37.51,3300.0,37.46,37.52,37.46,37.51,3300.0
2010-02-10 13:05:00,37.5,37.53,37.48,37.49,7800.0,37.5,37.53,37.48,37.49,7800.0
2010-02-10 13:10:00,37.51,37.6,37.5,37.55,9400.0,37.51,37.6,37.5,37.55,9400.0
2010-02-10 13:15:00,37.54,37.57,37.52,37.54,3300.0,37.54,37.57,37.52,37.54,3300.0
2010-02-10 13:20:00,37.52,37.56,37.5,37.56,2300.0,37.52,37.56,37.5,37.56,2300.0
2010-02-10 13:25:00,37.56,37.68,37.56,37.67,7200.0,37.56,37.68,37.56,37.67,7200.0
2010-02-10 13:30:00,37.67,37.67,37.63,37.66,4300.0,37.67,37.67,37.63,37.66,4300.0
2010-02-10 13:35:00,37.67,37.71,37.66,37.68,3000.0,37.67,37.71,37.66,37.68,3000.0
2010-02-10 13:40:00,37.69,37.76,37.64,37.74,7800.0,37.69,37.76,37.64,37.74,7800.0
2010-02-10 13:45:00,37.74,37.74,37.67,37.67,2800.0,37.74,37.74,37.67,37.67,2800.0
2010-02-10 13:50:00,37.67,37.68,37.66,37.66,2600.0,37.67,37.68,37.66,37.66,2600.0
2010-02-10 13:55:00,37.66,37.67,37.62,37.62,3800.0,37.66,37.67,37.62,37.62,3800.0
2010-02-10 14:00:00,37.64,37.68,37.62,37.65,5100.0,37.64,37.68,37.62,37.65,5100.0
2010-02-10 14:05:00,37.66,37.68,37.64,37.64,3200.0,37.66,37.68,37.64,37.64,3200.0
2010-02-10 14:10:00,37.65,37.66,37.62,37.65,6900.0,37.65,37.66,37.62,37.65,6900.0
2010-02-10 14:15:00,37.64,37.67,37.62,37.65,3600.0,37.64,37.67,37.62,37.65,3600.0
2010-02-10 14:20:00,37.63,37.68,37.59,37.68,10700.0,37.63,37.68,37.59,37.68,10700.0
2010-02-10 14:25:00,37.68,37.69,37.64,37.65,4800.0,37.68,37.69,37.64,37.65,4800.0
2010-02-10 14:30:00,37.65,37.66,37.59,37.62,4400.0,37.65,37.66,37.59,37.62,4400.0
2010-02-10 14:35:00,37.6,37.6,37.55,37.59,4800.0,37.6,37.6,37.55,37.59,4800.0
2010-02-10 14:40:00,37.59,37.59,37.48,37.53,13400.0,37.59,37.59,37.48,37.53,13400.0
2010-02-10 14:45:00,37.53,37.54,37.52,37.53,2400.0,37.53,37.54,37.52,37.53,2400.0
2010-02-10 14:50:00,37.53,37.57,37.48,37.53,7500.0,37.53,37.57,37.48,37.53,7500.0
2010-02-10 14:55:00,37.53,37.57,37.53,37.56,4800.0,37.53,37.57,37.53,37.56,4800.0
2010-02-10 15:00:00,37.55,37.61,37.54,37.61,3900.0,37.55,37.61,37.54,37.61,3900.0
2010-02-10 15:05:00,37.61,37.62,37.52,37.52,9400.0,37.61,37.62,37.52,37.52,9400.0
2010-02-10 15:10:00,37.53,37.57,37.5,37.5,7800.0,37.53,37.57,37.5,37.5,7800.0
2010-02-10 15:15:00,37.5,37.5,37.44,37.48,7500.0,37.5,37.5,37.44,37.48,7500.0
2010-02-10 15:20:00,37.47,37.49,37.44,37.46,4700.0,37.47,37.49,37.44,37.46,4700.0
2010-02-10 15:25:00,37.47,37.5,37.46,37.49,6400.0,37.47,37.5,37.46,37.49,6400.0
2010-02-10 15:30:00,37.49,37.5,37.34,37.34,10900.0,37.49,37.5,37.34,37.34,10900.0
2010-02-10 15:35:00,37.38,37.38,37.32,37.34,14200.0,37.38,37.38,37.32,37.34,14200.0
2010-02-10 15:40:00,37.33,37.42,37.32,37.35,14100.0,37.33,37.42,37.32,37.35,14100.0
2010-02-10 15:45:00,37.35,37.45,37.35,37.44,20600.0,37.35,37.45,37.35,37.44,20600.0
2010-02-10 15:50:00,37.45,37.49,37.43,37.45,41300.0,37.45,37.49,37.43,37.45,41300.0
2010-02-10 15:55:00,37.44,37.52,37.38,37.5,56300.0,37.44,37.52,37.38,37.5,56300.0
2010-02-11 09:30:00,37.57,38.4,37.57,38.31,77800.0,37.57,38.4,37.57,38.31,77800.0
2010-02-11 09:35:00,38.36,38.39,38.24,38.29,22300.0,38.36,38.39,38.24,38.29,22300.0
2010-02-11 09:40:00,38.3,38.3,37.83,37.85,17000.0,38.3,38.3,37.83,37.85,17000.0
2010-02-11 09:45:00,37.84,37.92,37.69,37.77,13300.0,37.84,37.92,37.69,37.77,13300.0
2010-02-11 09:50:00,37.79,37.9,37.73,37.78,11900.0,37.79,37.9,37.73,37.78,11900.0
2010-02-11 09:55:00,37.78,37.8,37.48,37.76,34300.0,37.78,37.8,37.48,37.76,34300.0
2010-02-11 10:00:00,37.72,37.72,37.51,37.53,12600.0,37.72,37.72,37.51,37.53,12600.0
2010-02-11 10:05:00,37.54,37.83,37.54,37.75,7800.0,37.54,37.83,37.54,37.75,7800.0
2010-02-11 10:10:00,37.75,38.01,37.75,37.81,19600.0,37.75,38.01,37.75,37.81,19600.0
2010-02-11 10:15:00,37.8,37.86,37.75,37.85,6800.0,37.8,37.86,37.75,37.85,6800.0
2010-02-11 10:20:00,37.85,37.89,37.79,37.86,19700.0,37.85,37.89,37.79,37.86,19700.0
2010-02-11 10:25:00,37.85,37.94,37.83,37.89,9800.0,37.85,37.94,37.83,37.89,9800.0
2010-02-11 10:30:00,37.88,37.88,37.77,37.87,14700.0,37.88,37.88,37.77,37.87,14700.0
2010-02-11 10:35:00,37.87,37.89,37.81,37.88,11200.0,37.87,37.89,37.81,37.88,11200.0
2010-02-11 10:40:00,37.9,37.92,37.87,37.9,5100.0,37.9,37.92,37.87,37.9,5100.0
2010-02-11 10:45:00,37.91,37.97,37.87,37.94,9700.0,37.91,37.97,37.87,37.94,9700.0
2010-02-11 10:50:00,37.94,37.98,37.91,37.95,9700.0,37.94,37.98,37.91,37.95,9700.0
2010-02-11 10:55:00,37.96,38.0,37.89,37.98,15100.0,37.96,38.0,37.89,37.98,15100.0
2010-02-11 11:00:00,37.97,38.01,37.97,38.01,29000.0,37.97,38.01,37.97,38.01,29000.0
2010-02-11 11:05:00,38.0,38.06,37.99,38.06,24500.0,38.0,38.06,37.99,38.06,24500.0
2010-02-11 11:10:00,38.06,38.16,38.06,38.11,18500.0,38.06,38.16,38.06,38.11,18500.0
2010-02-11 11:15:00,38.11,38.14,38.04,38.05,4300.0,38.11,38.14,38.04,38.05,4300.0
2010-02-11 11:20:00,38.04,38.24,38.03,38.22,24200.0,38.04,38.24,38.03,38.22,24200.0
2010-02-11 11:25:00,38.23,38.36,38.03,38.32,19900.0,38.23,38.36,38.03,38.32,19900.0
2010-02-11 11:30:00,38.34,38.41,38.33,38.4,14300.0,38.34,38.41,38.33,38.4,14300.0
2010-02-11 11:35:00,38.4,38.5,38.4,38.43,8200.0,38.4,38.5,38.4,38.43,8200.0
2010-02-11 11:40:00,38.37,38.51,38.36,38.46,12300.0,38.37,38.51,38.36,38.46,12300.0
2010-02-11 11:45:00,38.46,38.52,38.4,38.47,17000.0,38.46,38.52,38.4,38.47,17000.0
2010-02-11 11:50:00,38.47,38.56,38.47,38.54,9400.0,38.47,38.56,38.47,38.54,9400.0
2010-02-11 11:55:00,38.54,38.6,38.53,38.6,7600.0,38.54,38.6,38.53,38.6,7600.0
2010-02-11 12:00:00,38.6,38.72,38.58,38.72,24800.0,38.6,38.72,38.58,38.72,24800.0
2010-02-11 12:05:00,38.72,38.85,38.71,38.85,33700.0,38.72,38.85,38.71,38.85,33700.0
2010-02-11 12:10:00,38.85,38.93,38.79,38.91,26200.0,38.85,38.93,38.79,38.91,26200.0
2010-02-11 12:15:00,38.88,38.9,38.8,38.86,22100.0,38.88,38.9,38.8,38.86,22100.0
2010-02-11 12:20:00,38.85,38.95,38.84,38.9,17800.0,38.85,38.95,38.84,38.9,17800.0
2010-02-11 12:25:00,38.9,38.91,38.79,38.8,32400.0,38.9,38.91,38.79,38.8,32400.0
2010-02-11 12:30:00,38.79,38.8,38.75,38.75,9000.0,38.79,38.8,38.75,38.75,9000.0
2010-02-11 12:35:00,38.74,38.77,38.71,38.77,5100.0,38.74,38.77,38.71,38.77,5100.0
2010-02-11 12:40:00,38.78,38.82,38.75,38.82,9900.0,38.78,38.82,38.75,38.82,9900.0
2010-02-11 12:45:00,38.82,38.85,38.81,38.82,8200.0,38.82,38.85,38.81,38.82,8200.0
2010-02-11 12:50:00,38.81,38.81,38.69,38.69,13800.0,38.81,38.81,38.69,38.69,13800.0
2010-02-11 12:55:00,38.71,38.79,38.66,38.73,15100.0,38.71,38.79,38.66,38.73,15100.0
2010-02-11 13:00:00,38.74,38.74,38.62,38.62,11400.0,38.74,38.74,38.62,38.62,11400.0
2010-02-11 13:05:00,38.63,38.67,38.6,38.66,7300.0,38.63,38.67,38.6,38.66,7300.0
2010-02-11 13:10:00,38.65,38.68,38.65,38.67,4600.0,38.65,38.68,38.65,38.67,4600.0
2010-02-11 13:15:00,38.66,38.71,38.65,38.66,20800.0,38.66,38.71,38.65,38.66,20800.0
2010-02-11 13:20:00,38.68,38.79,38.67,38.78,9700.0,38.68,38.79,38.67,38.78,9700.0
2010-02-11 13:25:00,38.81,38.84,38.78,38.81,11800.0,38.81,38.84,38.78,38.81,11800.0
2010-02-11 13:30:00,38.81,38.85,38.81,38.83,13200.0,38.81,38.85,38.81,38.83,13200.0
2010-02-11 13:35:00,38.82,38.88,38.82,38.84,11000.0,38.82,38.88,38.82,38.84,11000.0
2010-02-11 13:40:00,38.84,38.9,38.81,38.9,4200.0,38.84,38.9,38.81,38.9,4200.0
2010-02-11 13:45:00,38.9,38.94,38.88,38.91,12400.0,38.9,38.94,38.88,38.91,12400.0
2010-02-11 13:50:00,38.92,39.0,38.92,38.96,15000.0,38.92,39.0,38.92,38.96,15000.0
2010-02-11 13:55:00,38.97,38.98,38.88,38.88,22600.0,38.97,38.98,38.88,38.88,22600.0
2010-02-11 14:00:00,38.88,38.95,38.84,38.94,15100.0,38.88,38.95,38.84,38.94,15100.0
2010-02-11 14:05:00,38.94,38.94,38.85,38.88,13900.0,38.94,38.94,38.85,38.88,13900.0
2010-02-11 14:10:00,38.88,38.88,38.8,38.83,7700.0,38.88,38.88,38.8,38.83,7700.0
2010-02-11 14:15:00,38.81,38.82,38.78,38.78,6900.0,38.81,38.82,38.78,38.78,6900.0
2010-02-11 14:20:00,38.78,38.78,38.72,38.76,10100.0,38.78,38.78,38.72,38.76,10100.0
2010-02-11 14:25:00,38.76,38.76,38.74,38.75,54700.0,38.76,38.76,38.74,38.75,54700.0
2010-02-11 14:30:00,38.75,38.76,38.67,38.69,14800.0,38.75,38.76,38.67,38.69,14800.0
2010-02-11 14:35:00,38.71,38.76,38.69,38.75,8300.0,38.71,38.76,38.69,38.75,8300.0
2010-02-11 14:40:00,38.75,38.76,38.72,38.72,25400.0,38.75,38.76,38.72,38.72,25400.0
2010-02-11 14:45:00,38.72,38.76,38.67,38.67,8100.0,38.72,38.76,38.67,38.67,8100.0
2010-02-11 14:50:00,38.67,38.67,38.59,38.59,16200.0,38.67,38.67,38.59,38.59,16200.0
2010-02-11 14:55:00,38.58,38.67,38.56,38.67,17100.0,38.58,38.67,38.56,38.67,17100.0
2010-02-11 15:00:00,38.66,38.67,38.63,38.63,15300.0,38.66,38.67,38.63,38.63,15300.0
2010-02-11 15:05:00,38.65,38.67,38.6,38.62,18100.0,38.65,38.67,38.6,38.62,18100.0
2010-02-11 15:10:00,38.62,38.66,38.58,38.61,18400.0,38.62,38.66,38.58,38.61,18400.0
2010-02-11 15:15:00,38.62,38.66,38.61,38.65,11300.0,38.62,38.66,38.61,38.65,11300.0
2010-02-11 15:20:00,38.65,38.66,38.62,38.64,12300.0,38.65,38.66,38.62,38.64,12300.0
2010-02-11 15:25:00,38.65,38.65,38.54,38.57,9300.0,38.65,38.65,38.54,38.57,9300.0
2010-02-11 15:30:00,38.55,38.57,38.52,38.56,13300.0,38.55,38.57,38.52,38.56,13300.0
2010-02-11 15:35:00,38.55,38.56,38.45,38.45,34300.0,38.55,38.56,38.45,38.45,34300.0
2010-02-11 15:40:00,38.45,38.45,38.34,38.35,71600.0,38.45,38.45,38.34,38.35,71600.0
2010-02-11 15:45:00,38.35,38.35,38.17,38.18,107400.0,38.35,38.35,38.17,38.18,107400.0
2010-02-11 15:50:00,38.18,38.19,37.98,38.01,270300.0,38.18,38.19,37.98,38.01,270300.0
2010-02-11 15:55:00,38.01,38.3,37.98,38.1,198000.0,38.01,38.3,37.98,38.1,198000.0
2010-02-12 09:30:00,37.66,38.12,37.63,37.96,43200.0,37.66,38.12,37.63,37.96,43200.0
2010-02-12 09:35:00,37.97,38.02,37.9,38.02,21700.0,37.97,38.02,37.9,38.02,21700.0
2010-02-12 09:40:00,38.02,38.12,37.99,38.07,19200.0,38.02,38.12,37.99,38.07,19200.0
2010-02-12 09:45:00,38.03,38.05,37.9,37.97,10800.0,38.03,38.05,37.9,37.97,10800.0
2010-02-12 09:50:00,37.98,38.09,37.91,38.09,15300.0,37.98,38.09,37.91,38.09,15300.0
2010-02-12 09:55:00,38.09,38.14,38.05,38.08,10000.0,38.09,38.14,38.05,38.08,10000.0
2010-02-12 10:00:00,38.08,38.14,38.0,38.09,30200.0,38.08,38.14,38.0,38.09,30200.0
2010-02-12 10:05:00,38.09,38.21,38.06,38.21,11300.0,38.09,38.21,38.06,38.21,11300.0
2010-02-12 10:10:00,38.21,38.24,38.09,38.12,12400.0,38.21,38.24,38.09,38.12,12400.0
2010-02-12 10:15:00,38.11,38.23,38.08,38.1,14700.0,38.11,38.23,38.08,38.1,14700.0
2010-02-12 10:20:00,38.09,38.09,38.04,38.05,13600.0,38.09,38.09,38.04,38.05,13600.0
2010-02-12 10:25:00,38.05,38.13,38.04,38.07,5600.0,38.05,38.13,38.04,38.07,5600.0
2010-02-12 10:30:00,38.06,38.1,38.0,38.01,9900.0,38.06,38.1,38.0,38.01,9900.0
2010-02-12 10:35:00,38.02,38.11,37.88,37.91,17200.0,38.02,38.11,37.88,37.91,17200.0
2010-02-12 10:40:00,37.92,37.94,37.83,37.83,7400.0,37.92,37.94,37.83,37.83,7400.0
2010-02-12 10:45:00,37.82,37.93,37.8,37.9,17100.0,37.82,37.93,37.8,37.9,17100.0
2010-02-12 10:50:00,37.89,37.98,37.88,37.89,4400.0,37.89,37.98,37.88,37.89,4400.0
2010-02-12 10:55:00,37.9,37.99,37.82,37.95,6100.0,37.9,37.99,37.82,37.95,6100.0
2010-02-12 11:00:00,37.95,37.96,37.9,37.94,9800.0,37.95,37.96,37.9,37.94,9800.0
2010-02-12 11:05:00,37.94,37.99,37.94,37.96,17200.0,37.94,37.99,37.94,37.96,17200.0
2010-02-12 11:10:00,37.96,38.03,37.96,38.03,7600.0,37.96,38.03,37.96,38.03,7600.0
2010-02-12 11:15:00,38.03,38.08,38.03,38.08,2200.0,38.03,38.08,38.03,38.08,2200.0
2010-02-12 11:20:00,38.07,38.15,38.07,38.1,4000.0,38.07,38.15,38.07,38.1,4000.0
2010-02-12 11:25:00,38.1,38.1,38.03,38.04,7100.0,38.1,38.1,38.03,38.04,7100.0
2010-02-12 11:30:00,38.06,38.08,37.98,37.98,6000.0,38.06,38.08,37.98,37.98,6000.0
2010-02-12 11:35:00,37.98,38.0,37.97,37.97,11100.0,37.98,38.0,37.97,37.97,11100.0
2010-02-12 11:40:00,37.97,38.02,37.96,37.99,4600.0,37.97,38.02,37.96,37.99,4600.0
2010-02-12 11:45:00,38.0,38.02,37.97,38.02,4200.0,38.0,38.02,37.97,38.02,4200.0
2010-02-12 11:50:00,38.02,38.05,37.97,38.05,5400.0,38.02,38.05,37.97,38.05,5400.0
2010-02-12 11:55:00,38.04,38.04,37.97,37.98,6400.0,38.04,38.04,37.97,37.98,6400.0
2010-02-12 12:00:00,37.97,38.08,37.97,38.07,11800.0,37.97,38.08,37.97,38.07,11800.0
2010-02-12 12:05:00,38.06,38.06,38.0,38.01,3600.0,38.06,38.06,38.0,38.01,3600.0
2010-02-12 12:10:00,38.01,38.05,37.99,37.99,9600.0,38.01,38.05,37.99,37.99,9600.0
2010-02-12 12:15:00,38.01,38.13,38.01,38.07,9700.0,38.01,38.13,38.01,38.07,9700.0
2010-02-12 12:20:00,38.06,38.17,38.06,38.13,4000.0,38.06,38.17,38.06,38.13,4000.0
2010-02-12 12:25:00,38.14,38.21,38.14,38.14,7500.0,38.14,38.21,38.14,38.14,7500.0
2010-02-12 12:30:00,38.14,38.22,38.14,38.19,12000.0,38.14,38.22,38.14,38.19,12000.0
2010-02-12 12:35:00,38.2,38.2,38.17,38.19,3400.0,38.2,38.2,38.17,38.19,3400.0
2010-02-12 12:40:00,38.2,38.25,38.16,38.25,8800.0,38.2,38.25,38.16,38.25,8800.0
2010-02-12 12:45:00,38.26,38.3,38.25,38.27,6400.0,38.26,38.3,38.25,38.27,6400.0
2010-02-12 12:50:00,38.27,38.27,38.21,38.24,6000.0,38.27,38.27,38.21,38.24,6000.0
2010-02-12 12:55:00,38.23,38.27,38.22,38.27,6100.0,38.23,38.27,38.22,38.27,6100.0
2010-02-12 13:00:00,38.28,38.35,38.27,38.3,13200.0,38.28,38.35,38.27,38.3,13200.0
2010-02-12 13:05:00,38.31,38.32,38.28,38.28,2800.0,38.31,38.32,38.28,38.28,2800.0
2010-02-12 13:10:00,38.27,38.27,38.22,38.22,2800.0,38.27,38.27,38.22,38.22,2800.0
2010-02-12 13:15:00,38.22,38.23,38.15,38.2,7900.0,38.22,38.23,38.15,38.2,7900.0
2010-02-12 13:20:00,38.19,38.22,38.15,38.18,5600.0,38.19,38.22,38.15,38.18,5600.0
2010-02-12 13:25:00,38.14,38.15,38.13,38.13,2100.0,38.14,38.15,38.13,38.13,2100.0
2010-02-12 13:30:00,38.11,38.13,38.07,38.12,9900.0,38.11,38.13,38.07,38.12,9900.0
2010-02-12 13:35:00,38.1,38.11,38.03,38.03,2900.0,38.1,38.11,38.03,38.03,2900.0
2010-02-12 13:40:00,38.03,38.2,38.03,38.16,13600.0,38.03,38.2,38.03,38.16,13600.0
2010-02-12 13:45:00,38.13,38.13,38.06,38.08,4000.0,38.13,38.13,38.06,38.08,4000.0
2010-02-12 13:50:00,38.08,38.13,38.08,38.11,5300.0,38.08,38.13,38.08,38.11,5300.0
2010-02-12 13:55:00,38.12,38.13,38.11,38.12,6700.0,38.12,38.13,38.11,38.12,6700.0
2010-02-12 14:00:00,38.11,38.18,38.09,38.15,13000.0,38.11,38.18,38.09,38.15,13000.0
2010-02-12 14:05:00,38.15,38.19,38.13,38.19,10000.0,38.15,38.19,38.13,38.19,10000.0
2010-02-12 14:10:00,38.19,38.23,38.16,38.22,8700.0,38.19,38.23,38.16,38.22,8700.0
2010-02-12 14:15:00,38.23,38.26,38.23,38.26,4100.0,38.23,38.26,38.23,38.26,4100.0
2010-02-12 14:20:00,38.27,38.32,38.26,38.28,8800.0,38.27,38.32,38.26,38.28,8800.0
2010-02-12 14:25:00,38.28,38.28,38.24,38.25,8600.0,38.28,38.28,38.24,38.25,8600.0
2010-02-12 14:30:00,38.26,38.28,38.21,38.24,13300.0,38.26,38.28,38.21,38.24,13300.0
2010-02-12 14:35:00,38.24,38.24,38.15,38.19,12800.0,38.24,38.24,38.15,38.19,12800.0
2010-02-12 14:40:00,38.2,38.2,38.11,38.15,12800.0,38.2,38.2,38.11,38.15,12800.0
2010-02-12 14:45:00,38.16,38.16,38.15,38.16,3900.0,38.16,38.16,38.15,38.16,3900.0
2010-02-12 14:50:00,38.16,38.19,38.16,38.18,15000.0,38.16,38.19,38.16,38.18,15000.0
2010-02-12 14:55:00,38.18,38.18,38.1,38.15,15700.0,38.18,38.18,38.1,38.15,15700.0
2010-02-12 15:00:00,38.13,38.13,38.05,38.09,17600.0,38.13,38.13,38.05,38.09,17600.0
2010-02-12 15:05:00,38.09,38.11,38.05,38.1,18100.0,38.09,38.11,38.05,38.1,18100.0
2010-02-12 15:10:00,38.11,38.11,38.02,38.09,18500.0,38.11,38.11,38.02,38.09,18500.0
2010-02-12 15:15:00,38.08,38.09,38.06,38.07,14200.0,38.08,38.09,38.06,38.07,14200.0
2010-02-12 15:20:00,38.07,38.13,38.07,38.13,21300.0,38.07,38.13,38.07,38.13,21300.0
2010-02-12 15:25:00,38.13,38.14,38.07,38.09,14400.0,38.13,38.14,38.07,38.09,14400.0
2010-02-12 15:30:00,38.09,38.09,38.01,38.05,16100.0,38.09,38.09,38.01,38.05,16100.0
2010-02-12 15:35:00,38.05,38.13,38.04,38.12,15500.0,38.05,38.13,38.04,38.12,15500.0
2010-02-12 15:40:00,38.11,38.16,38.09,38.09,39700.0,38.11,38.16,38.09,38.09,39700.0
2010-02-12 15:45:00,38.1,38.16,38.08,38.16,28700.0,38.1,38.16,38.08,38.16,28700.0
2010-02-12 15:50:00,38.16,38.27,38.15,38.24,88900.0,38.16,38.27,38.15,38.24,88900.0
2010-02-12 15:55:00,38.24,38.39,38.21,38.39,142400.0,38.24,38.39,38.21,38.39,142400.0
2010-02-16 09:30:00,38.46,38.57,38.08,38.08,29100.0,38.46,38.57,38.08,38.08,29100.0
2010-02-16 09:35:00,38.08,38.23,37.94,38.05,13900.0,38.08,38.23,37.94,38.05,13900.0
2010-02-16 09:40:00,38.04,38.13,37.96,38.02,13200.0,38.04,38.13,37.96,38.02,13200.0
2010-02-16 09:45:00,38.01,38.02,37.91,37.95,18400.0,38.01,38.02,37.91,37.95,18400.0
2010-02-16 09:50:00,37.96,37.96,37.9,37.95,4400.0,37.96,37.96,37.9,37.95,4400.0
2010-02-16 09:55:00,37.95,37.96,37.85,37.9,12400.0,37.95,37.96,37.85,37.9,12400.0
2010-02-16 10:00:00,37.9,37.93,37.87,37.89,9700.0,37.9,37.93,37.87,37.89,9700.0
2010-02-16 10:05:00,37.88,37.91,37.83,37.83,6900.0,37.88,37.91,37.83,37.83,6900.0
2010-02-16 10:10:00,37.82,37.97,37.8,37.95,8800.0,37.82,37.97,37.8,37.95,8800.0
2010-02-16 10:15:00,37.96,38.11,37.96,38.11,11000.0,37.96,38.11,37.96,38.11,11000.0
2010-02-16 10:20:00,38.08,38.17,38.08,38.16,7600.0,38.08,38.17,38.08,38.16,7600.0
2010-02-16 10:25:00,38.15,38.23,38.14,38.23,17400.0,38.15,38.23,38.14,38.23,17400.0
2010-02-16 10:30:00,38.23,38.33,38.23,38.31,22100.0,38.23,38.33,38.23,38.31,22100.0
2010-02-16 10:35:00,38.31,38.47,38.3,38.44,22100.0,38.31,38.47,38.3,38.44,22100.0
2010-02-16 10:40:00,38.44,38.48,38.4,38.42,25600.0,38.44,38.48,38.4,38.42,25600.0
2010-02-16 10:45:00,38.43,38.52,38.42,38.52,12700.0,38.43,38.52,38.42,38.52,12700.0
2010-02-16 10:50:00,38.51,38.52,38.43,38.45,14200.0,38.51,38.52,38.43,38.45,14200.0
2010-02-16 10:55:00,38.43,38.44,38.35,38.37,4100.0,38.43,38.44,38.35,38.37,4100.0
2010-02-16 11:00:00,38.39,38.42,38.38,38.42,7000.0,38.39,38.42,38.38,38.42,7000.0
2010-02-16 11:05:00,38.43,38.49,38.42,38.45,10000.0,38.43,38.49,38.42,38.45,10000.0
2010-02-16 11:10:00,38.46,38.49,38.44,38.46,7400.0,38.46,38.49,38.44,38.46,7400.0
2010-02-16 11:15:00,38.46,38.53,38.45,38.53,13400.0,38.46,38.53,38.45,38.53,13400.0
2010-02-16 11:20:00,38.53,38.58,38.51,38.53,15700.0,38.53,38.58,38.51,38.53,15700.0
2010-02-16 11:25:00,38.51,38.53,38.49,38.53,8200.0,38.51,38.53,38.49,38.53,8200.0
2010-02-16 11:30:00,38.53,38.59,38.53,38.55,9800.0,38.53,38.59,38.53,38.55,9800.0
2010-02-16 11:35:00,38.57,38.62,38.57,38.61,6900.0,38.57,38.62,38.57,38.61,6900.0
2010-02-16 11:40:00,38.61,38.64,38.59,38.61,10800.0,38.61,38.64,38.59,38.61,10800.0
2010-02-16 11:45:00,38.61,38.65,38.57,38.64,17500.0,38.61,38.65,38.57,38.64,17500.0
2010-02-16 11:50:00,38.62,38.71,38.62,38.7,20800.0,38.62,38.71,38.62,38.7,20800.0
2010-02-16 11:55:00,38.71,38.73,38.69,38.71,11700.0,38.71,38.73,38.69,38.71,11700.0
2010-02-16 12:00:00,38.71,38.71,38.62,38.66,22200.0,38.71,38.71,38.62,38.66,22200.0
2010-02-16 12:05:00,38.66,38.66,38.61,38.61,6500.0,38.66,38.66,38.61,38.61,6500.0
2010-02-16 12:10:00,38.6,38.61,38.51,38.52,7900.0,38.6,38.61,38.51,38.52,7900.0
2010-02-16 12:15:00,38.52,38.53,38.48,38.53,10900.0,38.52,38.53,38.48,38.53,10900.0
2010-02-16 12:20:00,38.53,38.55,38.52,38.53,7100.0,38.53,38.55,38.52,38.53,7100.0
2010-02-16 12:25:00,38.53,38.56,38.52,38.56,6100.0,38.53,38.56,38.52,38.56,6100.0
2010-02-16 12:30:00,38.55,38.56,38.54,38.55,4400.0,38.55,38.56,38.54,38.55,4400.0
2010-02-16 12:35:00,38.55,38.6,38.52,38.59,14900.0,38.55,38.6,38.52,38.59,14900.0
2010-02-16 12:40:00,38.59,38.62,38.55,38.61,12800.0,38.59,38.62,38.55,38.61,12800.0
2010-02-16 12:45:00,38.61,38.64,38.57,38.57,8500.0,38.61,38.64,38.57,38.57,8500.0
2010-02-16 12:50:00,38.57,38.62,38.57,38.6,7600.0,38.57,38.62,38.57,38.6,7600.0
2010-02-16 12:55:00,38.61,38.62,38.57,38.59,7100.0,38.61,38.62,38.57,38.59,7100.0
2010-02-16 13:00:00,38.58,38.58,38.52,38.53,16300.0,38.58,38.58,38.52,38.53,16300.0
2010-02-16 13:05:00,38.52,38.53,38.5,38.51,9900.0,38.52,38.53,38.5,38.51,9900.0
2010-02-16 13:10:00,38.51,38.55,38.5,38.5,8200.0,38.51,38.55,38.5,38.5,8200.0
2010-02-16 13:15:00,38.51,38.55,38.5,38.52,6100.0,38.51,38.55,38.5,38.52,6100.0
2010-02-16 13:20:00,38.53,38.54,38.5,38.5,8900.0,38.53,38.54,38.5,38.5,8900.0
2010-02-16 13:25:00,38.51,38.51,38.48,38.5,5500.0,38.51,38.51,38.48,38.5,5500.0
2010-02-16 13:30:00,38.5,38.52,38.44,38.44,11600.0,38.5,38.52,38.44,38.44,11600.0
2010-02-16 13:35:00,38.45,38.48,38.44,38.48,7900.0,38.45,38.48,38.44,38.48,7900.0
2010-02-16 13:40:00,38.47,38.48,38.42,38.42,5100.0,38.47,38.48,38.42,38.42,5100.0
2010-02-16 13:45:00,38.42,38.42,38.39,38.39,5400.0,38.42,38.42,38.39,38.39,5400.0
2010-02-16 13:50:00,38.4,38.47,38.39,38.45,8600.0,38.4,38.47,38.39,38.45,8600.0
2010-02-16 13:55:00,38.45,38.45,38.44,38.45,3900.0,38.45,38.45,38.44,38.45,3900.0
2010-02-16 14:00:00,38.45,38.48,38.43,38.46,8800.0,38.45,38.48,38.43,38.46,8800.0
2010-02-16 14:05:00,38.46,38.47,38.41,38.45,8300.0,38.46,38.47,38.41,38.45,8300.0
2010-02-16 14:10:00,38.47,38.49,38.44,38.46,5900.0,38.47,38.49,38.44,38.46,5900.0
2010-02-16 14:15:00,38.48,38.48,38.44,38.45,4600.0,38.48,38.48,38.44,38.45,4600.0
2010-02-16 14:20:00,38.45,38.49,38.45,38.48,7500.0,38.45,38.49,38.45,38.48,7500.0
2010-02-16 14:25:00,38.47,38.56,38.47,38.53,12800.0,38.47,38.56,38.47,38.53,12800.0
2010-02-16 14:30:00,38.54,38.54,38.47,38.47,10800.0,38.54,38.54,38.47,38.47,10800.0
2010-02-16 14:35:00,38.48,38.52,38.48,38.5,6400.0,38.48,38.52,38.48,38.5,6400.0
2010-02-16 14:40:00,38.49,38.53,38.49,38.53,7700.0,38.49,38.53,38.49,38.53,7700.0
2010-02-16 14:45:00,38.53,38.56,38.52,38.55,8000.0,38.53,38.56,38.52,38.55,8000.0
2010-02-16 14:50:00,38.55,38.59,38.53,38.58,13500.0,38.55,38.59,38.53,38.58,13500.0
2010-02-16 14:55:00,38.58,38.58,38.5,38.55,16100.0,38.58,38.58,38.5,38.55,16100.0
2010-02-16 15:00:00,38.54,38.54,38.51,38.52,7400.0,38.54,38.54,38.51,38.52,7400.0
2010-02-16 15:05:00,38.53,38.56,38.52,38.53,9400.0,38.53,38.56,38.52,38.53,9400.0
2010-02-16 15:10:00,38.53,38.55,38.52,38.54,6000.0,38.53,38.55,38.52,38.54,6000.0
2010-02-16 15:15:00,38.55,38.56,38.52,38.53,11200.0,38.55,38.56,38.52,38.53,11200.0
2010-02-16 15:20:00,38.53,38.53,38.48,38.48,13400.0,38.53,38.53,38.48,38.48,13400.0
2010-02-16 15:25:00,38.48,38.55,38.46,38.48,21300.0,38.48,38.55,38.46,38.48,21300.0
2010-02-16 15:30:00,38.48,38.59,38.48,38.58,18700.0,38.48,38.59,38.48,38.58,18700.0
2010-02-16 15:35:00,38.59,38.6,38.56,38.59,14800.0,38.59,38.6,38.56,38.59,14800.0
2010-02-16 15:40:00,38.59,38.65,38.56,38.63,40000.0,38.59,38.65,38.56,38.63,40000.0
2010-02-16 15:45:00,38.63,38.64,38.57,38.6,32600.0,38.63,38.64,38.57,38.6,32600.0
2010-02-16 15:50:00,38.61,38.63,38.6,38.63,25400.0,38.61,38.63,38.6,38.63,25400.0
2010-02-16 15:55:00,38.62,38.68,38.61,38.68,41300.0,38.62,38.68,38.61,38.68,41300.0
2010-02-17 09:30:00,38.8,39.18,38.78,39.17,23300.0,38.8,39.18,38.78,39.17,23300.0
2010-02-17 09:35:00,39.17,39.19,39.01,39.01,18700.0,39.17,39.19,39.01,39.01,18700.0
2010-02-17 09:40:00,39.0,39.0,38.74,38.81,17100.0,39.0,39.0,38.74,38.81,17100.0
2010-02-17 09:45:00,38.8,38.97,38.79,38.97,9300.0,38.8,38.97,38.79,38.97,9300.0
2010-02-17 09:50:00,38.97,39.02,38.92,39.01,6100.0,38.97,39.02,38.92,39.01,6100.0
2010-02-17 09:55:00,39.03,39.14,39.01,39.14,9400.0,39.03,39.14,39.01,39.14,9400.0
2010-02-17 10:00:00,39.14,39.17,38.9,38.97,32600.0,39.14,39.17,38.9,38.97,32600.0
2010-02-17 10:05:00,38.99,39.11,38.94,39.11,9000.0,38.99,39.11,38.94,39.11,9000.0
2010-02-17 10:10:00,39.11,39.17,39.09,39.15,11700.0,39.11,39.17,39.09,39.15,11700.0
2010-02-17 10:15:00,39.14,39.26,39.11,39.26,21800.0,39.14,39.26,39.11,39.26,21800.0
2010-02-17 10:20:00,39.25,39.27,39.22,39.26,20700.0,39.25,39.27,39.22,39.26,20700.0
2010-02-17 10:25:00,39.25,39.27,39.21,39.27,6900.0,39.25,39.27,39.21,39.27,6900.0
2010-02-17 10:30:00,39.26,39.32,39.24,39.31,10000.0,39.26,39.32,39.24,39.31,10000.0
2010-02-17 10:35:00,39.31,39.32,39.27,39.31,21400.0,39.31,39.32,39.27,39.31,21400.0
2010-02-17 10:40:00,39.31,39.42,39.3,39.4,27800.0,39.31,39.42,39.3,39.4,27800.0
2010-02-17 10:45:00,39.39,39.43,39.38,39.42,24300.0,39.39,39.43,39.38,39.42,24300.0
2010-02-17 10:50:00,39.4,39.45,39.39,39.44,35600.0,39.4,39.45,39.39,39.44,35600.0
2010-02-17 10:55:00,39.44,39.52,39.44,39.48,32500.0,39.44,39.52,39.44,39.48,32500.0
2010-02-17 11:00:00,39.47,39.5,39.35,39.39,18200.0,39.47,39.5,39.35,39.39,18200.0
2010-02-17 11:05:00,39.39,39.42,39.27,39.28,22000.0,39.39,39.42,39.27,39.28,22000.0
2010-02-17 11:10:00,39.29,39.31,39.25,39.27,10000.0,39.29,39.31,39.25,39.27,10000.0
2010-02-17 11:15:00,39.28,39.4,39.28,39.37,9100.0,39.28,39.4,39.28,39.37,9100.0
2010-02-17 11:20:00,39.36,39.39,39.32,39.38,7100.0,39.36,39.39,39.32,39.38,7100.0
2010-02-17 11:25:00,39.38,39.4,39.27,39.3,16900.0,39.38,39.4,39.27,39.3,16900.0
2010-02-17 11:30:00,39.3,39.36,39.29,39.33,13500.0,39.3,39.36,39.29,39.33,13500.0
2010-02-17 11:35:00,39.34,39.38,39.34,39.36,8100.0,39.34,39.38,39.34,39.36,8100.0
2010-02-17 11:40:00,39.36,39.36,39.32,39.34,5200.0,39.36,39.36,39.32,39.34,5200.0
2010-02-17 11:45:00,39.35,39.4,39.35,39.4,15200.0,39.35,39.4,39.35,39.4,15200.0
2010-02-17 11:50:00,39.39,39.4,39.37,39.39,18000.0,39.39,39.4,39.37,39.39,18000.0
2010-02-17 11:55:00,39.38,39.4,39.36,39.38,15000.0,39.38,39.4,39.36,39.38,15000.0
2010-02-17 12:00:00,39.38,39.4,39.37,39.38,9300.0,39.38,39.4,39.37,39.38,9300.0
2010-02-17 12:05:00,39.38,39.4,39.36,39.4,9600.0,39.38,39.4,39.36,39.4,9600.0
2010-02-17 12:10:00,39.39,39.4,39.39,39.4,11800.0,39.39,39.4,39.39,39.4,11800.0
2010-02-17 12:15:00,39.39,39.41,39.38,39.4,22600.0,39.39,39.41,39.38,39.4,22600.0
2010-02-17 12:20:00,39.4,39.44,39.39,39.44,13600.0,39.4,39.44,39.39,39.44,13600.0
2010-02-17 12:25:00,39.45,39.51,39.44,39.51,14600.0,39.45,39.51,39.44,39.51,14600.0
2010-02-17 12:30:00,39.51,39.56,39.51,39.53,20100.0,39.51,39.56,39.51,39.53,20100.0
2010-02-17 12:35:00,39.53,39.53,39.5,39.51,11200.0,39.53,39.53,39.5,39.51,11200.0
2010-02-17 12:40:00,39.5,39.51,39.46,39.48,8400.0,39.5,39.51,39.46,39.48,8400.0
2010-02-17 12:45:00,39.48,39.48,39.44,39.44,9400.0,39.48,39.48,39.44,39.44,9400.0
2010-02-17 12:50:00,39.44,39.47,39.42,39.47,6300.0,39.44,39.47,39.42,39.47,6300.0
2010-02-17 12:55:00,39.46,39.49,39.44,39.47,12300.0,39.46,39.49,39.44,39.47,12300.0
2010-02-17 13:00:00,39.47,39.48,39.45,39.47,17800.0,39.47,39.48,39.45,39.47,17800.0
2010-02-17 13:05:00,39.47,39.51,39.44,39.49,29200.0,39.47,39.51,39.44,39.49,29200.0
2010-02-17 13:10:00,39.49,39.57,39.49,39.57,20400.0,39.49,39.57,39.49,39.57,20400.0
2010-02-17 13:15:00,39.58,39.67,39.58,39.65,15300.0,39.58,39.67,39.58,39.65,15300.0
2010-02-17 13:20:00,39.65,39.7,39.65,39.68,16300.0,39.65,39.7,39.65,39.68,16300.0
2010-02-17 13:25:00,39.67,39.7,39.66,39.7,12800.0,39.67,39.7,39.66,39.7,12800.0
2010-02-17 13:30:00,39.69,39.74,39.69,39.73,31400.0,39.69,39.74,39.69,39.73,31400.0
2010-02-17 13:35:00,39.73,39.8,39.73,39.79,16900.0,39.73,39.8,39.73,39.79,16900.0
2010-02-17 13:40:00,39.79,39.81,39.79,39.81,12000.0,39.79,39.81,39.79,39.81,12000.0
2010-02-17 13:45:00,39.8,39.81,39.78,39.78,14000.0,39.8,39.81,39.78,39.78,14000.0
2010-02-17 13:50:00,39.79,39.8,39.77,39.79,15700.0,39.79,39.8,39.77,39.79,15700.0
2010-02-17 13:55:00,39.78,39.78,39.75,39.76,7300.0,39.78,39.78,39.75,39.76,7300.0
2010-02-17 14:00:00,39.77,39.81,39.7,39.78,42000.0,39.77,39.81,39.7,39.78,42000.0
2010-02-17 14:05:00,39.78,39.88,39.78,39.88,21100.0,39.78,39.88,39.78,39.88,21100.0
2010-02-17 14:10:00,39.88,39.93,39.87,39.92,31600.0,39.88,39.93,39.87,39.92,31600.0
2010-02-17 14:15:00,39.92,39.98,39.92,39.96,28200.0,39.92,39.98,39.92,39.96,28200.0
2010-02-17 14:20:00,39.96,39.97,39.93,39.95,18800.0,39.96,39.97,39.93,39.95,18800.0
2010-02-17 14:25:00,39.95,39.98,39.94,39.97,6700.0,39.95,39.98,39.94,39.97,6700.0
2010-02-17 14:30:00,39.97,39.97,39.9,39.9,16800.0,39.97,39.97,39.9,39.9,16800.0
2010-02-17 14:35:00,39.9,39.9,39.84,39.84,11400.0,39.9,39.9,39.84,39.84,11400.0
2010-02-17 14:40:00,39.84,39.84,39.76,39.77,13100.0,39.84,39.84,39.76,39.77,13100.0
2010-02-17 14:45:00,39.76,39.81,39.76,39.77,10300.0,39.76,39.81,39.76,39.77,10300.0
2010-02-17 14:50:00,39.78,39.78,39.73,39.75,10500.0,39.78,39.78,39.73,39.75,10500.0
2010-02-17 14:55:00,39.76,39.76,39.72,39.74,7000.0,39.76,39.76,39.72,39.74,7000.0
2010-02-17 15:00:00,39.75,39.77,39.71,39.75,13100.0,39.75,39.77,39.71,39.75,13100.0
2010-02-17 15:05:00,39.76,39.78,39.74,39.76,9600.0,39.76,39.78,39.74,39.76,9600.0
2010-02-17 15:10:00,39.76,39.78,39.73,39.76,13900.0,39.76,39.78,39.73,39.76,13900.0
2010-02-17 15:15:00,39.77,39.8,39.76,39.76,18500.0,39.77,39.8,39.76,39.76,18500.0
2010-02-17 15:20:00,39.75,39.76,39.71,39.73,17000.0,39.75,39.76,39.71,39.73,17000.0
2010-02-17 15:25:00,39.72,39.78,39.72,39.75,12800.0,39.72,39.78,39.72,39.75,12800.0
2010-02-17 15:30:00,39.74,39.75,39.72,39.74,10700.0,39.74,39.75,39.72,39.74,10700.0
2010-02-17 15:35:00,39.74,39.8,39.74,39.79,19600.0,39.74,39.8,39.74,39.79,19600.0
2010-02-17 15:40:00,39.79,39.82,39.78,39.8,40000.0,39.79,39.82,39.78,39.8,40000.0
2010-02-17 15:45:00,39.8,39.8,39.76,39.8,42200.0,39.8,39.8,39.76,39.8,42200.0
2010-02-17 15:50:00,39.79,39.79,39.71,39.72,59200.0,39.79,39.79,39.71,39.72,59200.0
2010-02-17 15:55:00,39.71,39.78,39.69,39.78,115000.0,39.71,39.78,39.69,39.78,115000.0
2010-02-18 09:30:00,39.75,40.33,39.75,40.15,52000.0,39.75,40.33,39.75,40.15,52000.0
2010-02-18 09:35:00,40.15,40.28,40.08,40.19,11900.0,40.15,40.28,40.08,40.19,11900.0
2010-02-18 09:40:00,40.18,40.32,40.0,40.01,13100.0,40.18,40.32,40.0,40.01,13100.0
2010-02-18 09:45:00,40.03,40.17,40.02,40.14,7300.0,40.03,40.17,40.02,40.14,7300.0
2010-02-18 09:50:00,40.13,40.26,40.13,40.24,10400.0,40.13,40.26,40.13,40.24,10400.0
2010-02-18 09:55:00,40.24,40.25,40.2,40.25,4500.0,40.24,40.25,40.2,40.25,4500.0
2010-02-18 10:00:00,40.22,40.27,40.13,40.21,15400.0,40.22,40.27,40.13,40.21,15400.0
2010-02-18 10:05:00,40.2,40.23,40.14,40.16,6600.0,40.2,40.23,40.14,40.16,6600.0
2010-02-18 10:10:00,40.14,40.22,40.12,40.21,4700.0,40.14,40.22,40.12,40.21,4700.0
2010-02-18 10:15:00,40.21,40.22,40.14,40.16,6100.0,40.21,40.22,40.14,40.16,6100.0
2010-02-18 10:20:00,40.15,40.15,40.04,40.04,6400.0,40.15,40.15,40.04,40.04,6400.0
2010-02-18 10:25:00,40.05,40.09,40.03,40.08,3700.0,40.05,40.09,40.03,40.08,3700.0
2010-02-18 10:30:00,40.05,40.07,39.96,40.07,4200.0,40.05,40.07,39.96,40.07,4200.0
2010-02-18 10:35:00,40.09,40.12,40.05,40.12,5700.0,40.09,40.12,40.05,40.12,5700.0
2010-02-18 10:40:00,40.12,40.18,40.12,40.16,5300.0,40.12,40.18,40.12,40.16,5300.0
2010-02-18 10:45:00,40.15,40.16,40.12,40.12,14500.0,40.15,40.16,40.12,40.12,14500.0
2010-02-18 10:50:00,40.11,40.17,40.11,40.15,3500.0,40.11,40.17,40.11,40.15,3500.0
2010-02-18 10:55:00,40.15,40.22,40.15,40.16,5500.0,40.15,40.22,40.15,40.16,5500.0
2010-02-18 11:00:00,40.18,40.18,40.1,40.12,5600.0,40.18,40.18,40.1,40.12,5600.0
2010-02-18 11:05:00,40.14,40.15,40.07,40.09,5900.0,40.14,40.15,40.07,40.09,5900.0
2010-02-18 11:10:00,40.1,40.12,40.1,40.11,4200.0,40.1,40.12,40.1,40.11,4200.0
2010-02-18 11:15:00,40.09,40.12,40.08,40.08,4600.0,40.09,40.12,40.08,40.08,4600.0
2010-02-18 11:20:00,40.08,40.16,40.07,40.15,14100.0,40.08,40.16,40.07,40.15,14100.0
2010-02-18 11:25:00,40.16,40.23,40.15,40.21,17400.0,40.16,40.23,40.15,40.21,17400.0
2010-02-18 11:30:00,40.2,40.25,40.19,40.23,9600.0,40.2,40.25,40.19,40.23,9600.0
2010-02-18 11:35:00,40.22,40.24,40.21,40.23,17200.0,40.22,40.24,40.21,40.23,17200.0
2010-02-18 11:40:00,40.23,40.24,40.21,40.23,9300.0,40.23,40.24,40.21,40.23,9300.0
2010-02-18 11:45:00,40.23,40.23,40.21,40.22,11200.0,40.23,40.23,40.21,40.22,11200.0
2010-02-18 11:50:00,40.23,40.24,40.2,40.23,15000.0,40.23,40.24,40.2,40.23,15000.0
2010-02-18 11:55:00,40.23,40.24,40.21,40.23,5900.0,40.23,40.24,40.21,40.23,5900.0
2010-02-18 12:00:00,40.23,40.24,40.22,40.23,9400.0,40.23,40.24,40.22,40.23,9400.0
2010-02-18 12:05:00,40.24,40.26,40.19,40.21,10300.0,40.24,40.26,40.19,40.21,10300.0
2010-02-18 12:10:00,40.21,40.24,40.17,40.21,18800.0,40.21,40.24,40.17,40.21,18800.0
2010-02-18 12:15:00,40.21,40.25,40.2,40.21,7800.0,40.21,40.25,40.2,40.21,7800.0
2010-02-18 12:20:00,40.21,40.24,40.21,40.22,10900.0,40.21,40.24,40.21,40.22,10900.0
2010-02-18 12:25:00,40.22,40.24,40.18,40.18,16600.0,40.22,40.24,40.18,40.18,16600.0
2010-02-18 12:30:00,40.2,40.2,40.15,40.15,18100.0,40.2,40.2,40.15,40.15,18100.0
2010-02-18 12:35:00,40.14,40.16,40.13,40.15,20200.0,40.14,40.16,40.13,40.15,20200.0
2010-02-18 12:40:00,40.14,40.17,40.12,40.17,13100.0,40.14,40.17,40.12,40.17,13100.0
2010-02-18 12:45:00,40.17,40.2,40.16,40.16,11400.0,40.17,40.2,40.16,40.16,11400.0
2010-02-18 12:50:00,40.18,40.21,40.13,40.14,7700.0,40.18,40.21,40.13,40.14,7700.0
2010-02-18 12:55:00,40.13,40.17,40.13,40.16,5600.0,40.13,40.17,40.13,40.16,5600.0
2010-02-18 13:00:00,40.16,40.18,40.15,40.18,3900.0,40.16,40.18,40.15,40.18,3900.0
2010-02-18 13:05:00,40.18,40.18,40.13,40.13,6900.0,40.18,40.18,40.13,40.13,6900.0
2010-02-18 13:10:00,40.12,40.13,40.1,40.11,4700.0,40.12,40.13,40.1,40.11,4700.0
2010-02-18 13:15:00,40.12,40.12,40.08,40.09,4300.0,40.12,40.12,40.08,40.09,4300.0
2010-02-18 13:20:00,40.08,40.13,40.08,40.13,6900.0,40.08,40.13,40.08,40.13,6900.0
2010-02-18 13:25:00,40.14,40.18,40.12,40.18,22900.0,40.14,40.18,40.12,40.18,22900.0
2010-02-18 13:30:00,40.18,40.21,40.14,40.18,6900.0,40.18,40.21,40.14,40.18,6900.0
2010-02-18 13:35:00,40.19,40.19,40.14,40.15,6700.0,40.19,40.19,40.14,40.15,6700.0
2010-02-18 13:40:00,40.15,40.22,40.15,40.21,6600.0,40.15,40.22,40.15,40.21,6600.0
2010-02-18 13:45:00,40.21,40.24,40.21,40.24,5900.0,40.21,40.24,40.21,40.24,5900.0
2010-02-18 13:50:00,40.25,40.28,40.22,40.28,7000.0,40.25,40.28,40.22,40.28,7000.0
2010-02-18 13:55:00,40.28,40.31,40.24,40.25,8100.0,40.28,40.31,40.24,40.25,8100.0
2010-02-18 14:00:00,40.23,40.27,40.21,40.25,10000.0,40.23,40.27,40.21,40.25,10000.0
2010-02-18 14:05:00,40.26,40.29,40.22,40.27,18500.0,40.26,40.29,40.22,40.27,18500.0
2010-02-18 14:10:00,40.28,40.31,40.27,40.27,11700.0,40.28,40.31,40.27,40.27,11700.0
2010-02-18 14:15:00,40.27,40.38,40.27,40.38,31600.0,40.27,40.38,40.27,40.38,31600.0
2010-02-18 14:20:00,40.37,40.39,40.32,40.35,7300.0,40.37,40.39,40.32,40.35,7300.0
2010-02-18 14:25:00,40.35,40.38,40.34,40.35,8900.0,40.35,40.38,40.34,40.35,8900.0
2010-02-18 14:30:00,40.32,40.37,40.3,40.36,11200.0,40.32,40.37,40.3,40.36,11200.0
2010-02-18 14:35:00,40.36,40.43,40.35,40.35,23600.0,40.36,40.43,40.35,40.35,23600.0
2010-02-18 14:40:00,40.35,40.39,40.35,40.37,10500.0,40.35,40.39,40.35,40.37,10500.0
2010-02-18 14:45:00,40.37,40.4,40.33,40.35,31800.0,40.37,40.4,40.33,40.35,31800.0
2010-02-18 14:50:00,40.35,40.37,40.34,40.36,25300.0,40.35,40.37,40.34,40.36,25300.0
2010-02-18 14:55:00,40.36,40.37,40.33,40.36,19300.0,40.36,40.37,40.33,40.36,19300.0
2010-02-18 15:00:00,40.37,40.37,40.33,40.34,24500.0,40.37,40.37,40.33,40.34,24500.0
2010-02-18 15:05:00,40.33,40.37,40.33,40.37,24000.0,40.33,40.37,40.33,40.37,24000.0
2010-02-18 15:10:00,40.37,40.37,40.34,40.36,40100.0,40.37,40.37,40.34,40.36,40100.0
2010-02-18 15:15:00,40.36,40.36,40.34,40.35,27300.0,40.36,40.36,40.34,40.35,27300.0
2010-02-18 15:20:00,40.35,40.35,40.3,40.35,20400.0,40.35,40.35,40.3,40.35,20400.0
2010-02-18 15:25:00,40.34,40.38,40.33,40.37,28400.0,40.34,40.38,40.33,40.37,28400.0
2010-02-18 15:30:00,40.37,40.39,40.35,40.39,25700.0,40.37,40.39,40.35,40.39,25700.0
2010-02-18 15:35:00,40.39,40.4,40.37,40.37,19300.0,40.39,40.4,40.37,40.37,19300.0
2010-02-18 15:40:00,40.37,40.39,40.32,40.32,41200.0,40.37,40.39,40.32,40.32,41200.0
2010-02-18 15:45:00,40.32,40.34,40.31,40.33,47200.0,40.32,40.34,40.31,40.33,47200.0
2010-02-18 15:50:00,40.33,40.33,40.27,40.29,47800.0,40.33,40.33,40.27,40.29,47800.0
2010-02-18 15:55:00,40.28,40.32,40.23,40.3,92700.0,40.28,40.32,40.23,40.3,92700.0
2010-02-19 09:30:00,40.23,40.7,40.23,40.45,53400.0,40.23,40.7,40.23,40.45,53400.0
2010-02-19 09:35:00,40.46,40.47,40.34,40.44,13900.0,40.46,40.47,40.34,40.44,13900.0
2010-02-19 09:40:00,40.44,40.48,40.33,40.33,10400.0,40.44,40.48,40.33,40.33,10400.0
2010-02-19 09:45:00,40.35,40.39,40.31,40.34,12800.0,40.35,40.39,40.31,40.34,12800.0
2010-02-19 09:50:00,40.34,40.36,40.29,40.33,6800.0,40.34,40.36,40.29,40.33,6800.0
2010-02-19 09:55:00,40.31,40.37,40.29,40.34,7600.0,40.31,40.37,40.29,40.34,7600.0
2010-02-19 10:00:00,40.35,40.39,40.34,40.34,8000.0,40.35,40.39,40.34,40.34,8000.0
2010-02-19 10:05:00,40.34,40.49,40.33,40.47,24900.0,40.34,40.49,40.33,40.47,24900.0
2010-02-19 10:10:00,40.47,40.48,40.38,40.46,7300.0,40.47,40.48,40.38,40.46,7300.0
2010-02-19 10:15:00,40.47,40.47,40.37,40.46,7900.0,40.47,40.47,40.37,40.46,7900.0
2010-02-19 10:20:00,40.46,40.49,40.41,40.45,12800.0,40.46,40.49,40.41,40.45,12800.0
2010-02-19 10:25:00,40.45,40.49,40.42,40.45,8600.0,40.45,40.49,40.42,40.45,8600.0
2010-02-19 10:30:00,40.47,40.48,40.46,40.47,4700.0,40.47,40.48,40.46,40.47,4700.0
2010-02-19 10:35:00,40.47,40.5,40.45,40.45,15300.0,40.47,40.5,40.45,40.45,15300.0
2010-02-19 10:40:00,40.45,40.48,40.44,40.47,10400.0,40.45,40.48,40.44,40.47,10400.0
2010-02-19 10:45:00,40.47,40.49,40.43,40.43,9600.0,40.47,40.49,40.43,40.43,9600.0
2010-02-19 10:50:00,40.43,40.44,40.41,40.42,3000.0,40.43,40.44,40.41,40.42,3000.0
2010-02-19 10:55:00,40.43,40.43,40.41,40.43,2300.0,40.43,40.43,40.41,40.43,2300.0
2010-02-19 11:00:00,40.41,40.42,40.4,40.41,6000.0,40.41,40.42,40.4,40.41,6000.0
2010-02-19 11:05:00,40.42,40.47,40.42,40.46,2300.0,40.42,40.47,40.42,40.46,2300.0
2010-02-19 11:10:00,40.47,40.48,40.45,40.48,10000.0,40.47,40.48,40.45,40.48,10000.0
2010-02-19 11:15:00,40.47,40.49,40.44,40.46,11600.0,40.47,40.49,40.44,40.46,11600.0
2010-02-19 11:20:00,40.47,40.49,40.47,40.48,7500.0,40.47,40.49,40.47,40.48,7500.0
2010-02-19 11:25:00,40.48,40.49,40.47,40.49,1400.0,40.48,40.49,40.47,40.49,1400.0
2010-02-19 11:30:00,40.48,40.49,40.46,40.49,2500.0,40.48,40.49,40.46,40.49,2500.0
2010-02-19 11:35:00,40.48,40.49,40.46,40.49,3000.0,40.48,40.49,40.46,40.49,3000.0
2010-02-19 11:40:00,40.49,40.49,40.48,40.49,4500.0,40.49,40.49,40.48,40.49,4500.0
2010-02-19 11:45:00,40.48,40.49,40.45,40.45,9100.0,40.48,40.49,40.45,40.45,9100.0
2010-02-19 11:50:00,40.44,40.49,40.44,40.47,2600.0,40.44,40.49,40.44,40.47,2600.0
2010-02-19 11:55:00,40.48,40.5,40.47,40.48,17400.0,40.48,40.5,40.47,40.48,17400.0
2010-02-19 12:00:00,40.47,40.48,40.41,40.42,7800.0,40.47,40.48,40.41,40.42,7800.0
2010-02-19 12:05:00,40.43,40.48,40.41,40.45,9900.0,40.43,40.48,40.41,40.45,9900.0
2010-02-19 12:10:00,40.45,40.48,40.44,40.47,5200.0,40.45,40.48,40.44,40.47,5200.0
2010-02-19 12:15:00,40.47,40.49,40.46,40.49,5600.0,40.47,40.49,40.46,40.49,5600.0
2010-02-19 12:20:00,40.49,40.55,40.48,40.54,11800.0,40.49,40.55,40.48,40.54,11800.0
2010-02-19 12:25:00,40.53,40.59,40.52,40.52,9200.0,40.53,40.59,40.52,40.52,9200.0
2010-02-19 12:30:00,40.51,40.6,40.51,40.6,3100.0,40.51,40.6,40.51,40.6,3100.0
2010-02-19 12:35:00,40.6,40.6,40.57,40.6,4100.0,40.6,40.6,40.57,40.6,4100.0
2010-02-19 12:40:00,40.6,40.62,40.6,40.61,2500.0,40.6,40.62,40.6,40.61,2500.0
2010-02-19 12:45:00,40.62,40.64,40.6,40.63,4000.0,40.62,40.64,40.6,40.63,4000.0
2010-02-19 12:50:00,40.63,40.63,40.58,40.58,3700.0,40.63,40.63,40.58,40.58,3700.0
2010-02-19 12:55:00,40.57,40.66,40.54,40.64,5700.0,40.57,40.66,40.54,40.64,5700.0
2010-02-19 13:00:00,40.65,40.67,40.61,40.62,6900.0,40.65,40.67,40.61,40.62,6900.0
2010-02-19 13:05:00,40.61,40.61,40.59,40.59,8300.0,40.61,40.61,40.59,40.59,8300.0
2010-02-19 13:10:00,40.58,40.59,40.56,40.58,8200.0,40.58,40.59,40.56,40.58,8200.0
2010-02-19 13:15:00,40.58,40.62,40.58,40.58,7000.0,40.58,40.62,40.58,40.58,7000.0
2010-02-19 13:20:00,40.58,40.58,40.56,40.57,7200.0,40.58,40.58,40.56,40.57,7200.0
2010-02-19 13:25:00,40.57,40.58,40.55,40.56,3900.0,40.57,40.58,40.55,40.56,3900.0
2010-02-19 13:30:00,40.56,40.56,40.54,40.56,3900.0,40.56,40.56,40.54,40.56,3900.0
2010-02-19 13:35:00,40.57,40.61,40.57,40.61,5300.0,40.57,40.61,40.57,40.61,5300.0
2010-02-19 13:40:00,40.6,40.61,40.59,40.6,3600.0,40.6,40.61,40.59,40.6,3600.0
2010-02-19 13:45:00,40.61,40.62,40.57,40.57,11000.0,40.61,40.62,40.57,40.57,11000.0
2010-02-19 13:50:00,40.57,40.61,40.54,40.61,8000.0,40.57,40.61,40.54,40.61,8000.0
2010-02-19 13:55:00,40.61,40.61,40.57,40.57,2300.0,40.61,40.61,40.57,40.57,2300.0
2010-02-19 14:00:00,40.57,40.57,40.55,40.56,3700.0,40.57,40.57,40.55,40.56,3700.0
2010-02-19 14:05:00,40.56,40.57,40.52,40.52,4700.0,40.56,40.57,40.52,40.52,4700.0
2010-02-19 14:10:00,40.52,40.56,40.51,40.56,4200.0,40.52,40.56,40.51,40.56,4200.0
2010-02-19 14:15:00,40.57,40.6,40.57,40.57,5200.0,40.57,40.6,40.57,40.57,5200.0
2010-02-19 14:20:00,40.58,40.65,40.58,40.64,7400.0,40.58,40.65,40.58,40.64,7400.0
2010-02-19 14:25:00,40.65,40.67,40.64,40.67,5700.0,40.65,40.67,40.64,40.67,5700.0
2010-02-19 14:30:00,40.68,40.7,40.67,40.7,5100.0,40.68,40.7,40.67,40.7,5100.0
2010-02-19 14:35:00,40.71,40.71,40.68,40.7,4200.0,40.71,40.71,40.68,40.7,4200.0
2010-02-19 14:40:00,40.7,40.71,40.68,40.7,6400.0,40.7,40.71,40.68,40.7,6400.0
2010-02-19 14:45:00,40.7,40.7,40.65,40.68,7900.0,40.7,40.7,40.65,40.68,7900.0
2010-02-19 14:50:00,40.68,40.7,40.68,40.68,7000.0,40.68,40.7,40.68,40.68,7000.0
2010-02-19 14:55:00,40.67,40.68,40.6,40.61,15800.0,40.67,40.68,40.6,40.61,15800.0
2010-02-19 15:00:00,40.61,40.63,40.58,40.63,13800.0,40.61,40.63,40.58,40.63,13800.0
2010-02-19 15:05:00,40.62,40.66,40.61,40.65,23600.0,40.62,40.66,40.61,40.65,23600.0
2010-02-19 15:10:00,40.63,40.64,40.56,40.6,40600.0,40.63,40.64,40.56,40.6,40600.0
2010-02-19 15:15:00,40.6,40.64,40.58,40.59,27700.0,40.6,40.64,40.58,40.59,27700.0
2010-02-19 15:20:00,40.59,40.6,40.54,40.56,16100.0,40.59,40.6,40.54,40.56,16100.0
2010-02-19 15:25:00,40.56,40.58,40.53,40.56,30200.0,40.56,40.58,40.53,40.56,30200.0
2010-02-19 15:30:00,40.56,40.65,40.56,40.64,13400.0,40.56,40.65,40.56,40.64,13400.0
2010-02-19 15:35:00,40.65,40.7,40.64,40.69,19800.0,40.65,40.7,40.64,40.69,19800.0
2010-02-19 15:40:00,40.7,40.72,40.63,40.65,29800.0,40.7,40.72,40.63,40.65,29800.0
2010-02-19 15:45:00,40.65,40.67,40.62,40.63,27200.0,40.65,40.67,40.62,40.63,27200.0
2010-02-19 15:50:00,40.62,40.69,40.62,40.67,63400.0,40.62,40.69,40.62,40.67,63400.0
2010-02-19 15:55:00,40.66,40.7,40.63,40.65,50900.0,40.66,40.7,40.63,40.65,50900.0
2010-02-22 09:30:00,40.72,40.74,40.51,40.54,10400.0,40.72,40.74,40.51,40.54,10400.0
2010-02-22 09:35:00,40.51,40.64,40.5,40.51,9800.0,40.51,40.64,40.5,40.51,9800.0
2010-02-22 09:40:00,40.51,40.56,40.33,40.41,17700.0,40.51,40.56,40.33,40.41,17700.0
2010-02-22 09:45:00,40.39,40.48,40.38,40.41,11900.0,40.39,40.48,40.38,40.41,11900.0
2010-02-22 09:50:00,40.41,40.46,40.38,40.46,8200.0,40.41,40.46,40.38,40.46,8200.0
2010-02-22 09:55:00,40.46,40.49,40.38,40.44,7700.0,40.46,40.49,40.38,40.44,7700.0
2010-02-22 10:00:00,40.45,40.45,40.22,40.29,21900.0,40.45,40.45,40.22,40.29,21900.0
2010-02-22 10:05:00,40.3,40.35,40.28,40.33,9200.0,40.3,40.35,40.28,40.33,9200.0
2010-02-22 10:10:00,40.33,40.35,40.15,40.15,11900.0,40.33,40.35,40.15,40.15,11900.0
2010-02-22 10:15:00,40.17,40.23,40.11,40.11,10700.0,40.17,40.23,40.11,40.11,10700.0
2010-02-22 10:20:00,40.11,40.16,40.09,40.14,9700.0,40.11,40.16,40.09,40.14,9700.0
2010-02-22 10:25:00,40.14,40.23,40.14,40.22,7500.0,40.14,40.23,40.14,40.22,7500.0
2010-02-22 10:30:00,40.23,40.29,40.23,40.29,11300.0,40.23,40.29,40.23,40.29,11300.0
2010-02-22 10:35:00,40.28,40.28,40.23,40.27,7700.0,40.28,40.28,40.23,40.27,7700.0
2010-02-22 10:40:00,40.28,40.29,40.25,40.29,3400.0,40.28,40.29,40.25,40.29,3400.0
2010-02-22 10:45:00,40.29,40.29,40.23,40.24,7900.0,40.29,40.29,40.23,40.24,7900.0
2010-02-22 10:50:00,40.24,40.25,40.17,40.17,7700.0,40.24,40.25,40.17,40.17,7700.0
2010-02-22 10:55:00,40.17,40.19,40.15,40.15,9000.0,40.17,40.19,40.15,40.15,9000.0
2010-02-22 11:00:00,40.14,40.16,40.13,40.13,12800.0,40.14,40.16,40.13,40.13,12800.0
2010-02-22 11:05:00,40.15,40.15,40.06,40.09,7700.0,40.15,40.15,40.06,40.09,7700.0
2010-02-22 11:10:00,40.08,40.09,40.07,40.08,9200.0,40.08,40.09,40.07,40.08,9200.0
2010-02-22 11:15:00,40.08,40.11,40.02,40.09,13700.0,40.08,40.11,40.02,40.09,13700.0
2010-02-22 11:20:00,40.1,40.12,40.1,40.1,4700.0,40.1,40.12,40.1,40.1,4700.0
2010-02-22 11:25:00,40.11,40.11,40.06,40.09,6400.0,40.11,40.11,40.06,40.09,6400.0
2010-02-22 11:30:00,40.09,40.1,40.03,40.03,6300.0,40.09,40.1,40.03,40.03,6300.0
2010-02-22 11:35:00,40.03,40.04,39.97,39.98,25700.0,40.03,40.04,39.97,39.98,25700.0
2010-02-22 11:40:00,39.98,40.0,39.98,39.99,24600.0,39.98,40.0,39.98,39.99,24600.0
2010-02-22 11:45:00,40.0,40.0,39.98,39.99,17100.0,40.0,40.0,39.98,39.99,17100.0
2010-02-22 11:50:00,39.99,39.99,39.9,39.9,18400.0,39.99,39.99,39.9,39.9,18400.0
2010-02-22 11:55:00,39.9,39.91,39.87,39.88,16000.0,39.9,39.91,39.87,39.88,16000.0
2010-02-22 12:00:00,39.89,39.92,39.85,39.85,11800.0,39.89,39.92,39.85,39.85,11800.0
2010-02-22 12:05:00,39.88,39.88,39.81,39.81,10100.0,39.88,39.88,39.81,39.81,10100.0
2010-02-22 12:10:00,39.81,39.85,39.81,39.85,8700.0,39.81,39.85,39.81,39.85,8700.0
2010-02-22 12:15:00,39.84,39.87,39.84,39.85,3100.0,39.84,39.87,39.84,39.85,3100.0
2010-02-22 12:20:00,39.86,39.9,39.86,39.9,2800.0,39.86,39.9,39.86,39.9,2800.0
2010-02-22 12:25:00,39.89,39.91,39.84,39.9,22700.0,39.89,39.91,39.84,39.9,22700.0
2010-02-22 12:30:00,39.89,39.95,39.89,39.94,8800.0,39.89,39.95,39.89,39.94,8800.0
2010-02-22 12:35:00,39.93,39.96,39.87,39.88,10900.0,39.93,39.96,39.87,39.88,10900.0
2010-02-22 12:40:00,39.88,39.91,39.86,39.88,4500.0,39.88,39.91,39.86,39.88,4500.0
2010-02-22 12:45:00,39.87,39.9,39.85,39.86,9100.0,39.87,39.9,39.85,39.86,9100.0
2010-02-22 12:50:00,39.86,39.86,39.76,39.78,7000.0,39.86,39.86,39.76,39.78,7000.0
2010-02-22 12:55:00,39.79,39.8,39.75,39.76,10200.0,39.79,39.8,39.75,39.76,10200.0
2010-02-22 13:00:00,39.76,39.78,39.72,39.73,8200.0,39.76,39.78,39.72,39.73,8200.0
2010-02-22 13:05:00,39.73,39.73,39.67,39.68,16000.0,39.73,39.73,39.67,39.68,16000.0
2010-02-22 13:10:00,39.69,39.7,39.66,39.67,10800.0,39.69,39.7,39.66,39.67,10800.0
2010-02-22 13:15:00,39.67,39.71,39.65,39.7,6300.0,39.67,39.71,39.65,39.7,6300.0
2010-02-22 13:20:00,39.71,39.71,39.68,39.68,4700.0,39.71,39.71,39.68,39.68,4700.0
2010-02-22 13:25:00,39.68,39.68,39.68,39.68,2100.0,39.68,39.68,39.68,39.68,2100.0
2010-02-22 13:30:00,39.68,39.72,39.64,39.72,9200.0,39.68,39.72,39.64,39.72,9200.0
2010-02-22 13:35:00,39.7,39.7,39.66,39.69,1500.0,39.7,39.7,39.66,39.69,1500.0
2010-02-22 13:40:00,39.7,39.76,39.69,39.74,8600.0,39.7,39.76,39.69,39.74,8600.0
2010-02-22 13:45:00,39.75,39.79,39.75,39.79,6000.0,39.75,39.79,39.75,39.79,6000.0
2010-02-22 13:50:00,39.78,39.78,39.74,39.77,4600.0,39.78,39.78,39.74,39.77,4600.0
2010-02-22 13:55:00,39.76,39.77,39.72,39.74,5000.0,39.76,39.77,39.72,39.74,5000.0
2010-02-22 14:00:00,39.73,39.73,39.68,39.68,10600.0,39.73,39.73,39.68,39.68,10600.0
2010-02-22 14:05:00,39.68,39.69,39.63,39.65,6900.0,39.68,39.69,39.63,39.65,6900.0
2010-02-22 14:10:00,39.65,39.68,39.64,39.66,6800.0,39.65,39.68,39.64,39.66,6800.0
2010-02-22 14:15:00,39.67,39.69,39.67,39.67,4100.0,39.67,39.69,39.67,39.67,4100.0
2010-02-22 14:20:00,39.68,39.72,39.67,39.68,8700.0,39.68,39.72,39.67,39.68,8700.0
2010-02-22 14:25:00,39.68,39.69,39.63,39.65,6700.0,39.68,39.69,39.63,39.65,6700.0
2010-02-22 14:30:00,39.65,39.68,39.64,39.68,5100.0,39.65,39.68,39.64,39.68,5100.0
2010-02-22 14:35:00,39.68,39.68,39.67,39.68,1500.0,39.68,39.68,39.67,39.68,1500.0
2010-02-22 14:40:00,39.68,39.7,39.63,39.7,11500.0,39.68,39.7,39.63,39.7,11500.0
2010-02-22 14:45:00,39.69,39.76,39.69,39.71,11700.0,39.69,39.76,39.69,39.71,11700.0
2010-02-22 14:50:00,39.74,39.78,39.73,39.78,8400.0,39.74,39.78,39.73,39.78,8400.0
2010-02-22 14:55:00,39.77,39.8,39.73,39.74,13000.0,39.77,39.8,39.73,39.74,13000.0
2010-02-22 15:00:00,39.75,39.76,39.74,39.75,8200.0,39.75,39.76,39.74,39.75,8200.0
2010-02-22 15:05:00,39.75,39.76,39.75,39.76,4200.0,39.75,39.76,39.75,39.76,4200.0
2010-02-22 15:10:00,39.75,39.76,39.73,39.73,16100.0,39.75,39.76,39.73,39.73,16100.0
2010-02-22 15:15:00,39.73,39.73,39.68,39.69,12600.0,39.73,39.73,39.68,39.69,12600.0
2010-02-22 15:20:00,39.69,39.78,39.69,39.75,14900.0,39.69,39.78,39.69,39.75,14900.0
2010-02-22 15:25:00,39.76,39.81,39.76,39.79,8000.0,39.76,39.81,39.76,39.79,8000.0
2010-02-22 15:30:00,39.79,39.8,39.74,39.77,13100.0,39.79,39.8,39.74,39.77,13100.0
2010-02-22 15:35:00,39.77,39.79,39.77,39.78,8800.0,39.77,39.79,39.77,39.78,8800.0
2010-02-22 15:40:00,39.78,39.79,39.73,39.74,29400.0,39.78,39.79,39.73,39.74,29400.0
2010-02-22 15:45:00,39.74,39.79,39.72,39.74,28800.0,39.74,39.79,39.72,39.74,28800.0
2010-02-22 15:50:00,39.75,39.84,39.75,39.83,84000.0,39.75,39.84,39.75,39.83,84000.0
2010-02-22 15:55:00,39.82,39.93,39.81,39.92,96800.0,39.82,39.93,39.81,39.92,96800.0
2010-02-23 09:30:00,39.61,40.16,39.61,40.03,21500.0,39.61,40.16,39.61,40.03,21500.0
2010-02-23 09:35:00,40.01,40.1,39.87,39.87,8700.0,40.01,40.1,39.87,39.87,8700.0
2010-02-23 09:40:00,39.9,40.03,39.89,39.98,10300.0,39.9,40.03,39.89,39.98,10300.0
2010-02-23 09:45:00,40.01,40.09,39.98,40.02,16800.0,40.01,40.09,39.98,40.02,16800.0
2010-02-23 09:50:00,40.02,40.11,39.87,39.88,18300.0,40.02,40.11,39.87,39.88,18300.0
2010-02-23 09:55:00,39.88,40.04,39.84,39.91,18400.0,39.88,40.04,39.84,39.91,18400.0
2010-02-23 10:00:00,39.9,39.9,39.66,39.74,30200.0,39.9,39.9,39.66,39.74,30200.0
2010-02-23 10:05:00,39.74,39.8,39.55,39.57,14500.0,39.74,39.8,39.55,39.57,14500.0
2010-02-23 10:10:00,39.59,39.59,39.38,39.4,17000.0,39.59,39.59,39.38,39.4,17000.0
2010-02-23 10:15:00,39.4,39.46,39.37,39.38,15700.0,39.4,39.46,39.37,39.38,15700.0
2010-02-23 10:20:00,39.39,39.39,39.28,39.31,10000.0,39.39,39.39,39.28,39.31,10000.0
2010-02-23 10:25:00,39.32,39.35,39.22,39.22,9600.0,39.32,39.35,39.22,39.22,9600.0
2010-02-23 10:30:00,39.23,39.25,39.19,39.25,11500.0,39.23,39.25,39.19,39.25,11500.0
2010-02-23 10:35:00,39.25,39.29,39.22,39.24,8900.0,39.25,39.29,39.22,39.24,8900.0
2010-02-23 10:40:00,39.25,39.36,39.23,39.36,15700.0,39.25,39.36,39.23,39.36,15700.0
2010-02-23 10:45:00,39.37,39.57,39.37,39.54,91400.0,39.37,39.57,39.37,39.54,91400.0
2010-02-23 10:50:00,39.53,39.54,39.4,39.41,11000.0,39.53,39.54,39.4,39.41,11000.0
2010-02-23 10:55:00,39.4,39.48,39.37,39.43,10200.0,39.4,39.48,39.37,39.43,10200.0
2010-02-23 11:00:00,39.43,39.49,39.41,39.41,10100.0,39.43,39.49,39.41,39.41,10100.0
2010-02-23 11:05:00,39.4,39.4,39.27,39.29,13100.0,39.4,39.4,39.27,39.29,13100.0
2010-02-23 11:10:00,39.3,39.32,39.3,39.32,10600.0,39.3,39.32,39.3,39.32,10600.0
2010-02-23 11:15:00,39.32,39.32,39.15,39.16,22700.0,39.32,39.32,39.15,39.16,22700.0
2010-02-23 11:20:00,39.16,39.17,39.1,39.1,13800.0,39.16,39.17,39.1,39.1,13800.0
2010-02-23 11:25:00,39.1,39.18,39.1,39.12,10200.0,39.1,39.18,39.1,39.12,10200.0
2010-02-23 11:30:00,39.13,39.29,39.11,39.29,9600.0,39.13,39.29,39.11,39.29,9600.0
2010-02-23 11:35:00,39.28,39.32,39.27,39.29,8300.0,39.28,39.32,39.27,39.29,8300.0
2010-02-23 11:40:00,39.27,39.29,39.26,39.29,7000.0,39.27,39.29,39.26,39.29,7000.0
2010-02-23 11:45:00,39.29,39.3,39.24,39.24,4500.0,39.29,39.3,39.24,39.24,4500.0
2010-02-23 11:50:00,39.28,39.32,39.23,39.3,15800.0,39.28,39.32,39.23,39.3,15800.0
2010-02-23 11:55:00,39.29,39.41,39.29,39.35,30300.0,39.29,39.41,39.29,39.35,30300.0
2010-02-23 12:00:00,39.34,39.37,39.28,39.28,12500.0,39.34,39.37,39.28,39.28,12500.0
2010-02-23 12:05:00,39.27,39.3,39.26,39.29,5000.0,39.27,39.3,39.26,39.29,5000.0
2010-02-23 12:10:00,39.27,39.34,39.15,39.32,32400.0,39.27,39.34,39.15,39.32,32400.0
2010-02-23 12:15:00,39.31,39.32,39.22,39.25,12800.0,39.31,39.32,39.22,39.25,12800.0
2010-02-23 12:20:00,39.26,39.27,39.09,39.1,33600.0,39.26,39.27,39.09,39.1,33600.0
2010-02-23 12:25:00,39.09,39.11,39.04,39.06,31200.0,39.09,39.11,39.04,39.06,31200.0
2010-02-23 12:30:00,39.06,39.22,39.05,39.21,28200.0,39.06,39.22,39.05,39.21,28200.0
2010-02-23 12:35:00,39.2,39.3,39.14,39.3,27300.0,39.2,39.3,39.14,39.3,27300.0
2010-02-23 12:40:00,39.3,39.31,39.18,39.22,13900.0,39.3,39.31,39.18,39.22,13900.0
2010-02-23 12:45:00,39.22,39.22,39.18,39.2,14900.0,39.22,39.22,39.18,39.2,14900.0
2010-02-23 12:50:00,39.19,39.21,39.16,39.17,16000.0,39.19,39.21,39.16,39.17,16000.0
2010-02-23 12:55:00,39.16,39.24,39.16,39.24,10000.0,39.16,39.24,39.16,39.24,10000.0
2010-02-23 13:00:00,39.23,39.29,39.23,39.25,11400.0,39.23,39.29,39.23,39.25,11400.0
2010-02-23 13:05:00,39.25,39.27,39.2,39.22,17000.0,39.25,39.27,39.2,39.22,17000.0
2010-02-23 13:10:00,39.21,39.25,39.2,39.22,7700.0,39.21,39.25,39.2,39.22,7700.0
2010-02-23 13:15:00,39.23,39.29,39.22,39.29,12500.0,39.23,39.29,39.22,39.29,12500.0
2010-02-23 13:20:00,39.28,39.5,39.28,39.48,63500.0,39.28,39.5,39.28,39.48,63500.0
2010-02-23 13:25:00,39.48,39.5,39.4,39.4,12200.0,39.48,39.5,39.4,39.4,12200.0
2010-02-23 13:30:00,39.4,39.42,39.4,39.41,5500.0,39.4,39.42,39.4,39.41,5500.0
2010-02-23 13:35:00,39.41,39.44,39.38,39.42,6600.0,39.41,39.44,39.38,39.42,6600.0
2010-02-23 13:40:00,39.41,39.43,39.38,39.41,3100.0,39.41,39.43,39.38,39.41,3100.0
2010-02-23 13:45:00,39.4,39.49,39.4,39.44,15900.0,39.4,39.49,39.4,39.44,15900.0
2010-02-23 13:50:00,39.43,39.48,39.43,39.45,7600.0,39.43,39.48,39.43,39.45,7600.0
2010-02-23 13:55:00,39.45,39.45,39.35,39.4,5800.0,39.45,39.45,39.35,39.4,5800.0
2010-02-23 14:00:00,39.38,39.4,39.36,39.4,4700.0,39.38,39.4,39.36,39.4,4700.0
2010-02-23 14:05:00,39.41,39.48,39.41,39.47,15000.0,39.41,39.48,39.41,39.47,15000.0
2010-02-23 14:10:00,39.47,39.52,39.42,39.42,13700.0,39.47,39.52,39.42,39.42,13700.0
2010-02-23 14:15:00,39.41,39.53,39.4,39.51,13900.0,39.41,39.53,39.4,39.51,13900.0
2010-02-23 14:20:00,39.5,39.55,39.5,39.51,26300.0,39.5,39.55,39.5,39.51,26300.0
2010-02-23 14:25:00,39.5,39.54,39.49,39.52,9800.0,39.5,39.54,39.49,39.52,9800.0
2010-02-23 14:30:00,39.5,39.51,39.47,39.48,11300.0,39.5,39.51,39.47,39.48,11300.0
2010-02-23 14:35:00,39.49,39.54,39.49,39.52,6800.0,39.49,39.54,39.49,39.52,6800.0
2010-02-23 14:40:00,39.52,39.59,39.51,39.53,15700.0,39.52,39.59,39.51,39.53,15700.0
2010-02-23 14:45:00,39.53,39.58,39.48,39.58,8900.0,39.53,39.58,39.48,39.58,8900.0
2010-02-23 14:50:00,39.58,39.62,39.56,39.6,29200.0,39.58,39.62,39.56,39.6,29200.0
2010-02-23 14:55:00,39.59,39.6,39.53,39.53,24900.0,39.59,39.6,39.53,39.53,24900.0
2010-02-23 15:00:00,39.55,39.61,39.51,39.51,13100.0,39.55,39.61,39.51,39.51,13100.0
2010-02-23 15:05:00,39.53,39.62,39.53,39.59,21100.0,39.53,39.62,39.53,39.59,21100.0
2010-02-23 15:10:00,39.6,39.66,39.6,39.66,23700.0,39.6,39.66,39.6,39.66,23700.0
2010-02-23 15:15:00,39.67,39.69,39.65,39.69,25800.0,39.67,39.69,39.65,39.69,25800.0
2010-02-23 15:20:00,39.68,39.7,39.62,39.63,18900.0,39.68,39.7,39.62,39.63,18900.0
2010-02-23 15:25:00,39.62,39.64,39.59,39.61,14300.0,39.62,39.64,39.59,39.61,14300.0
2010-02-23 15:30:00,39.61,39.62,39.55,39.56,19900.0,39.61,39.62,39.55,39.56,19900.0
2010-02-23 15:35:00,39.57,39.6,39.52,39.53,28900.0,39.57,39.6,39.52,39.53,28900.0
2010-02-23 15:40:00,39.53,39.56,39.49,39.5,26300.0,39.53,39.56,39.49,39.5,26300.0
2010-02-23 15:45:00,39.51,39.6,39.51,39.54,46100.0,39.51,39.6,39.51,39.54,46100.0
2010-02-23 15:50:00,39.53,39.56,39.45,39.46,49400.0,39.53,39.56,39.45,39.46,49400.0
2010-02-23 15:55:00,39.45,39.49,39.42,39.48,73300.0,39.45,39.49,39.42,39.48,73300.0
2010-02-24 09:30:00,39.41,40.28,39.4,40.12,50400.0,39.41,40.28,39.4,40.12,50400.0
2010-02-24 09:35:00,40.14,40.2,39.93,40.05,26700.0,40.14,40.2,39.93,40.05,26700.0
2010-02-24 09:40:00,39.97,40.04,39.88,39.97,22800.0,39.97,40.04,39.88,39.97,22800.0
2010-02-24 09:45:00,39.99,40.18,39.97,40.18,25100.0,39.99,40.18,39.97,40.18,25100.0
2010-02-24 09:50:00,40.19,40.3,40.17,40.25,13600.0,40.19,40.3,40.17,40.25,13600.0
2010-02-24 09:55:00,40.28,40.35,40.23,40.23,17000.0,40.28,40.35,40.23,40.23,17000.0
2010-02-24 10:00:00,40.21,40.26,40.1,40.13,18000.0,40.21,40.26,40.1,40.13,18000.0
2010-02-24 10:05:00,40.11,40.14,40.0,40.0,22300.0,40.11,40.14,40.0,40.0,22300.0
2010-02-24 10:10:00,40.0,40.07,39.98,40.0,21100.0,40.0,40.07,39.98,40.0,21100.0
2010-02-24 10:15:00,40.0,40.04,39.95,40.03,19400.0,40.0,40.04,39.95,40.03,19400.0
2010-02-24 10:20:00,40.02,40.02,39.9,40.01,8900.0,40.02,40.02,39.9,40.01,8900.0
2010-02-24 10:25:00,40.0,40.17,40.0,40.1,13500.0,40.0,40.17,40.0,40.1,13500.0
2010-02-24 10:30:00,40.1,40.2,40.05,40.08,23900.0,40.1,40.2,40.05,40.08,23900.0
2010-02-24 10:35:00,40.07,40.25,40.06,40.24,20300.0,40.07,40.25,40.06,40.24,20300.0
2010-02-24 10:40:00,40.24,40.39,40.21,40.34,25600.0,40.24,40.39,40.21,40.34,25600.0
2010-02-24 10:45:00,40.36,40.51,40.33,40.34,44300.0,40.36,40.51,40.33,40.34,44300.0
2010-02-24 10:50:00,40.32,40.33,40.17,40.18,22000.0,40.32,40.33,40.17,40.18,22000.0
2010-02-24 10:55:00,40.19,40.27,40.13,40.27,15700.0,40.19,40.27,40.13,40.27,15700.0
2010-02-24 11:00:00,40.27,40.46,40.27,40.44,17500.0,40.27,40.46,40.27,40.44,17500.0
2010-02-24 11:05:00,40.41,40.44,40.32,40.32,12100.0,40.41,40.44,40.32,40.32,12100.0
2010-02-24 11:10:00,40.33,40.38,40.32,40.33,10400.0,40.33,40.38,40.32,40.33,10400.0
2010-02-24 11:15:00,40.33,40.34,40.23,40.26,9700.0,40.33,40.34,40.23,40.26,9700.0
2010-02-24 11:20:00,40.27,40.35,40.25,40.29,20200.0,40.27,40.35,40.25,40.29,20200.0
2010-02-24 11:25:00,40.29,40.35,40.27,40.35,9000.0,40.29,40.35,40.27,40.35,9000.0
2010-02-24 11:30:00,40.35,40.35,40.28,40.31,15400.0,40.35,40.35,40.28,40.31,15400.0
2010-02-24 11:35:00,40.31,40.31,40.2,40.21,6500.0,40.31,40.31,40.2,40.21,6500.0
2010-02-24 11:40:00,40.2,40.25,40.16,40.17,9000.0,40.2,40.25,40.16,40.17,9000.0
2010-02-24 11:45:00,40.16,40.19,40.15,40.19,11600.0,40.16,40.19,40.15,40.19,11600.0
2010-02-24 11:50:00,40.19,40.27,40.18,40.27,9800.0,40.19,40.27,40.18,40.27,9800.0
2010-02-24 11:55:00,40.28,40.33,40.25,40.25,10600.0,40.28,40.33,40.25,40.25,10600.0
2010-02-24 12:00:00,40.24,40.26,40.24,40.24,7600.0,40.24,40.26,40.24,40.24,7600.0
2010-02-24 12:05:00,40.25,40.27,40.22,40.23,11500.0,40.25,40.27,40.22,40.23,11500.0
2010-02-24 12:10:00,40.22,40.22,40.18,40.2,8100.0,40.22,40.22,40.18,40.2,8100.0
2010-02-24 12:15:00,40.2,40.34,40.2,40.3,13300.0,40.2,40.34,40.2,40.3,13300.0
2010-02-24 12:20:00,40.31,40.31,40.27,40.28,4400.0,40.31,40.31,40.27,40.28,4400.0
2010-02-24 12:25:00,40.29,40.33,40.28,40.32,17900.0,40.29,40.33,40.28,40.32,17900.0
2010-02-24 12:30:00,40.31,40.33,40.29,40.31,10200.0,40.31,40.33,40.29,40.31,10200.0
2010-02-24 12:35:00,40.31,40.36,40.31,40.36,8700.0,40.31,40.36,40.31,40.36,8700.0
2010-02-24 12:40:00,40.35,40.4,40.32,40.4,9400.0,40.35,40.4,40.32,40.4,9400.0
2010-02-24 12:45:00,40.4,40.41,40.38,40.41,9900.0,40.4,40.41,40.38,40.41,9900.0
2010-02-24 12:50:00,40.4,40.41,40.29,40.31,12100.0,40.4,40.41,40.29,40.31,12100.0
2010-02-24 12:55:00,40.31,40.32,40.28,40.3,5300.0,40.31,40.32,40.28,40.3,5300.0
2010-02-24 13:00:00,40.31,40.32,40.28,40.31,12000.0,40.31,40.32,40.28,40.31,12000.0
2010-02-24 13:05:00,40.3,40.31,40.26,40.27,5000.0,40.3,40.31,40.26,40.27,5000.0
2010-02-24 13:10:00,40.25,40.27,40.25,40.27,4300.0,40.25,40.27,40.25,40.27,4300.0
2010-02-24 13:15:00,40.27,40.4,40.27,40.37,13400.0,40.27,40.4,40.27,40.37,13400.0
2010-02-24 13:20:00,40.35,40.39,40.35,40.37,3600.0,40.35,40.39,40.35,40.37,3600.0
2010-02-24 13:25:00,40.35,40.36,40.34,40.35,4000.0,40.35,40.36,40.34,40.35,4000.0
2010-02-24 13:30:00,40.35,40.43,40.34,40.4,9700.0,40.35,40.43,40.34,40.4,9700.0
2010-02-24 13:35:00,40.39,40.42,40.39,40.39,5000.0,40.39,40.42,40.39,40.39,5000.0
2010-02-24 13:40:00,40.39,40.4,40.37,40.39,9500.0,40.39,40.4,40.37,40.39,9500.0
2010-02-24 13:45:00,40.38,40.39,40.34,40.34,12300.0,40.38,40.39,40.34,40.34,12300.0
2010-02-24 13:50:00,40.34,40.35,40.29,40.31,14700.0,40.34,40.35,40.29,40.31,14700.0
2010-02-24 13:55:00,40.3,40.35,40.29,40.35,12900.0,40.3,40.35,40.29,40.35,12900.0
2010-02-24 14:00:00,40.34,40.35,40.28,40.31,11500.0,40.34,40.35,40.28,40.31,11500.0
2010-02-24 14:05:00,40.32,40.37,40.31,40.36,14600.0,40.32,40.37,40.31,40.36,14600.0
2010-02-24 14:10:00,40.36,40.41,40.35,40.41,12800.0,40.36,40.41,40.35,40.41,12800.0
2010-02-24 14:15:00,40.4,40.41,40.38,40.38,6400.0,40.4,40.41,40.38,40.38,6400.0
2010-02-24 14:20:00,40.37,40.37,40.31,40.32,11500.0,40.37,40.37,40.31,40.32,11500.0
2010-02-24 14:25:00,40.32,40.35,40.29,40.29,21300.0,40.32,40.35,40.29,40.29,21300.0
2010-02-24 14:30:00,40.3,40.32,40.24,40.24,28400.0,40.3,40.32,40.24,40.24,28400.0
2010-02-24 14:35:00,40.27,40.27,40.17,40.19,20100.0,40.27,40.27,40.17,40.19,20100.0
2010-02-24 14:40:00,40.18,40.22,40.15,40.22,15900.0,40.18,40.22,40.15,40.22,15900.0
2010-02-24 14:45:00,40.23,40.3,40.22,40.22,19900.0,40.23,40.3,40.22,40.22,19900.0
2010-02-24 14:50:00,40.23,40.24,40.17,40.17,12900.0,40.23,40.24,40.17,40.17,12900.0
2010-02-24 14:55:00,40.17,40.26,40.17,40.24,14800.0,40.17,40.26,40.17,40.24,14800.0
2010-02-24 15:00:00,40.24,40.25,40.15,40.24,20800.0,40.24,40.25,40.15,40.24,20800.0
2010-02-24 15:05:00,40.23,40.24,40.16,40.16,17300.0,40.23,40.24,40.16,40.16,17300.0
2010-02-24 15:10:00,40.16,40.19,40.15,40.16,16400.0,40.16,40.19,40.15,40.16,16400.0
2010-02-24 15:15:00,40.15,40.16,40.08,40.08,15700.0,40.15,40.16,40.08,40.08,15700.0
2010-02-24 15:20:00,40.08,40.2,40.07,40.2,21400.0,40.08,40.2,40.07,40.2,21400.0
2010-02-24 15:25:00,40.2,40.23,40.19,40.23,11400.0,40.2,40.23,40.19,40.23,11400.0
2010-02-24 15:30:00,40.22,40.23,40.19,40.2,10900.0,40.22,40.23,40.19,40.2,10900.0
2010-02-24 15:35:00,40.2,40.27,40.2,40.26,19100.0,40.2,40.27,40.2,40.26,19100.0
2010-02-24 15:40:00,40.27,40.3,40.25,40.25,14800.0,40.27,40.3,40.25,40.25,14800.0
2010-02-24 15:45:00,40.25,40.33,40.25,40.33,37700.0,40.25,40.33,40.25,40.33,37700.0
2010-02-24 15:50:00,40.33,40.37,40.29,40.34,58900.0,40.33,40.37,40.29,40.34,58900.0
2010-02-24 15:55:00,40.35,40.36,40.32,40.36,54700.0,40.35,40.36,40.32,40.36,54700.0
2010-02-25 09:30:00,39.93,40.12,39.93,40.07,34500.0,39.93,40.12,39.93,40.07,34500.0
2010-02-25 09:35:00,40.06,40.19,39.85,39.86,42800.0,40.06,40.19,39.85,39.86,42800.0
2010-02-25 09:40:00,39.84,39.93,39.62,39.67,49800.0,39.84,39.93,39.62,39.67,49800.0
2010-02-25 09:45:00,39.63,39.66,39.53,39.66,52800.0,39.63,39.66,39.53,39.66,52800.0
2010-02-25 09:50:00,39.66,39.67,39.5,39.59,17100.0,39.66,39.67,39.5,39.59,17100.0
2010-02-25 09:55:00,39.57,39.58,39.5,39.53,12400.0,39.57,39.58,39.5,39.53,12400.0
2010-02-25 10:00:00,39.5,39.5,39.29,39.32,26700.0,39.5,39.5,39.29,39.32,26700.0
2010-02-25 10:05:00,39.32,39.41,39.21,39.25,29700.0,39.32,39.41,39.21,39.25,29700.0
2010-02-25 10:10:00,39.23,39.28,39.18,39.19,26200.0,39.23,39.28,39.18,39.19,26200.0
2010-02-25 10:15:00,39.2,39.3,39.19,39.3,23400.0,39.2,39.3,39.19,39.3,23400.0
2010-02-25 10:20:00,39.29,39.5,39.29,39.5,40500.0,39.29,39.5,39.29,39.5,40500.0
2010-02-25 10:25:00,39.5,39.54,39.47,39.52,26400.0,39.5,39.54,39.47,39.52,26400.0
2010-02-25 10:30:00,39.51,39.55,39.48,39.53,19400.0,39.51,39.55,39.48,39.53,19400.0
2010-02-25 10:35:00,39.52,39.56,39.41,39.49,12600.0,39.52,39.56,39.41,39.49,12600.0
2010-02-25 10:40:00,39.48,39.49,39.42,39.49,5900.0,39.48,39.49,39.42,39.49,5900.0
2010-02-25 10:45:00,39.47,39.5,39.45,39.45,6100.0,39.47,39.5,39.45,39.45,6100.0
2010-02-25 10:50:00,39.45,39.5,39.45,39.48,7500.0,39.45,39.5,39.45,39.48,7500.0
2010-02-25 10:55:00,39.46,39.47,39.39,39.43,8000.0,39.46,39.47,39.39,39.43,8000.0
2010-02-25 11:00:00,39.43,39.5,39.34,39.5,21500.0,39.43,39.5,39.34,39.5,21500.0
2010-02-25 11:05:00,39.47,39.56,39.44,39.44,9500.0,39.47,39.56,39.44,39.44,9500.0
2010-02-25 11:10:00,39.45,39.53,39.45,39.49,6100.0,39.45,39.53,39.45,39.49,6100.0
2010-02-25 11:15:00,39.49,39.51,39.41,39.47,6500.0,39.49,39.51,39.41,39.47,6500.0
2010-02-25 11:20:00,39.46,39.46,39.36,39.38,9800.0,39.46,39.46,39.36,39.38,9800.0
2010-02-25 11:25:00,39.4,39.43,39.37,39.4,10000.0,39.4,39.43,39.37,39.4,10000.0
2010-02-25 11:30:00,39.4,39.41,39.35,39.41,7100.0,39.4,39.41,39.35,39.41,7100.0
2010-02-25 11:35:00,39.41,39.52,39.41,39.51,12400.0,39.41,39.52,39.41,39.51,12400.0
2010-02-25 11:40:00,39.51,39.6,39.51,39.58,7000.0,39.51,39.6,39.51,39.58,7000.0
2010-02-25 11:45:00,39.58,39.58,39.43,39.49,8300.0,39.58,39.58,39.43,39.49,8300.0
2010-02-25 11:50:00,39.5,39.52,39.43,39.43,4000.0,39.5,39.52,39.43,39.43,4000.0
2010-02-25 11:55:00,39.4,39.54,39.4,39.54,6100.0,39.4,39.54,39.4,39.54,6100.0
2010-02-25 12:00:00,39.54,39.61,39.52,39.6,9200.0,39.54,39.61,39.52,39.6,9200.0
2010-02-25 12:05:00,39.61,39.65,39.59,39.61,11600.0,39.61,39.65,39.59,39.61,11600.0
2010-02-25 12:10:00,39.61,39.62,39.53,39.54,3700.0,39.61,39.62,39.53,39.54,3700.0
2010-02-25 12:15:00,39.54,39.54,39.47,39.47,2200.0,39.54,39.54,39.47,39.47,2200.0
2010-02-25 12:20:00,39.46,39.53,39.46,39.52,4000.0,39.46,39.53,39.46,39.52,4000.0
2010-02-25 12:25:00,39.53,39.56,39.52,39.56,5200.0,39.53,39.56,39.52,39.56,5200.0
2010-02-25 12:30:00,39.57,39.58,39.53,39.55,3400.0,39.57,39.58,39.53,39.55,3400.0
2010-02-25 12:35:00,39.55,39.56,39.5,39.54,6400.0,39.55,39.56,39.5,39.54,6400.0
2010-02-25 12:40:00,39.54,39.57,39.54,39.56,2000.0,39.54,39.57,39.54,39.56,2000.0
2010-02-25 12:45:00,39.55,39.58,39.53,39.58,3000.0,39.55,39.58,39.53,39.58,3000.0
2010-02-25 12:50:00,39.57,39.65,39.57,39.65,6700.0,39.57,39.65,39.57,39.65,6700.0
2010-02-25 12:55:00,39.63,39.64,39.62,39.64,2000.0,39.63,39.64,39.62,39.64,2000.0
2010-02-25 13:00:00,39.62,39.62,39.59,39.59,4400.0,39.62,39.62,39.59,39.59,4400.0
2010-02-25 13:05:00,39.58,39.58,39.52,39.56,5500.0,39.58,39.58,39.52,39.56,5500.0
2010-02-25 13:10:00,39.58,39.6,39.57,39.58,1300.0,39.58,39.6,39.57,39.58,1300.0
2010-02-25 13:15:00,39.59,39.59,39.56,39.56,1300.0,39.59,39.59,39.56,39.56,1300.0
2010-02-25 13:20:00,39.55,39.58,39.51,39.56,4600.0,39.55,39.58,39.51,39.56,4600.0
2010-02-25 13:25:00,39.56,39.59,39.52,39.55,5200.0,39.56,39.59,39.52,39.55,5200.0
2010-02-25 13:30:00,39.55,39.6,39.54,39.6,3000.0,39.55,39.6,39.54,39.6,3000.0
2010-02-25 13:35:00,39.59,39.63,39.56,39.61,6600.0,39.59,39.63,39.56,39.61,6600.0
2010-02-25 13:40:00,39.61,39.64,39.58,39.6,4100.0,39.61,39.64,39.58,39.6,4100.0
2010-02-25 13:45:00,39.62,39.75,39.62,39.71,15800.0,39.62,39.75,39.62,39.71,15800.0
2010-02-25 13:50:00,39.72,39.85,39.7,39.81,13800.0,39.72,39.85,39.7,39.81,13800.0
2010-02-25 13:55:00,39.8,40.02,39.79,40.01,16900.0,39.8,40.02,39.79,40.01,16900.0
2010-02-25 14:00:00,40.02,40.07,39.86,39.88,20600.0,40.02,40.07,39.86,39.88,20600.0
2010-02-25 14:05:00,39.89,39.98,39.87,39.94,11400.0,39.89,39.98,39.87,39.94,11400.0
2010-02-25 14:10:00,39.94,39.96,39.9,39.91,4600.0,39.94,39.96,39.9,39.91,4600.0
2010-02-25 14:15:00,39.92,39.94,39.89,39.92,8900.0,39.92,39.94,39.89,39.92,8900.0
2010-02-25 14:20:00,39.92,39.98,39.9,39.98,6500.0,39.92,39.98,39.9,39.98,6500.0
2010-02-25 14:25:00,39.94,39.99,39.89,39.9,5700.0,39.94,39.99,39.89,39.9,5700.0
2010-02-25 14:30:00,39.91,40.01,39.9,40.0,7400.0,39.91,40.01,39.9,40.0,7400.0
2010-02-25 14:35:00,40.0,40.0,39.88,39.88,6300.0,40.0,40.0,39.88,39.88,6300.0
2010-02-25 14:40:00,39.88,39.94,39.86,39.93,5000.0,39.88,39.94,39.86,39.93,5000.0
2010-02-25 14:45:00,39.93,40.04,39.87,39.87,8200.0,39.93,40.04,39.87,39.87,8200.0
2010-02-25 14:50:00,39.87,39.89,39.82,39.89,5800.0,39.87,39.89,39.82,39.89,5800.0
2010-02-25 14:55:00,39.89,39.94,39.87,39.91,7000.0,39.89,39.94,39.87,39.91,7000.0
2010-02-25 15:00:00,39.91,39.94,39.88,39.92,9800.0,39.91,39.94,39.88,39.92,9800.0
2010-02-25 15:05:00,39.93,40.12,39.93,40.04,20600.0,39.93,40.12,39.93,40.04,20600.0
2010-02-25 15:10:00,40.03,40.07,39.99,40.02,14100.0,40.03,40.07,39.99,40.02,14100.0
2010-02-25 15:15:00,40.01,40.03,39.97,39.98,6900.0,40.01,40.03,39.97,39.98,6900.0
2010-02-25 15:20:00,39.98,40.01,39.92,39.96,16000.0,39.98,40.01,39.92,39.96,16000.0
2010-02-25 15:25:00,39.96,40.04,39.95,40.03,15600.0,39.96,40.04,39.95,40.03,15600.0
2010-02-25 15:30:00,40.03,40.07,39.98,40.05,12800.0,40.03,40.07,39.98,40.05,12800.0
2010-02-25 15:35:00,40.04,40.11,40.03,40.05,8200.0,40.04,40.11,40.03,40.05,8200.0
2010-02-25 15:40:00,40.06,40.15,40.06,40.12,22800.0,40.06,40.15,40.06,40.12,22800.0
2010-02-25 15:45:00,40.12,40.18,40.03,40.03,30700.0,40.12,40.18,40.03,40.03,30700.0
2010-02-25 15:50:00,40.04,40.1,40.01,40.06,44300.0,40.04,40.1,40.01,40.06,44300.0
2010-02-25 15:55:00,40.05,40.17,40.03,40.14,40200.0,40.05,40.17,40.03,40.14,40200.0
2010-02-26 09:30:00,40.18,40.19,39.74,39.81,15000.0,40.18,40.19,39.74,39.81,15000.0
2010-02-26 09:35:00,39.75,39.94,39.7,39.71,22200.0,39.75,39.94,39.7,39.71,22200.0
2010-02-26 09:40:00,39.7,39.79,39.58,39.7,18200.0,39.7,39.79,39.58,39.7,18200.0
2010-02-26 09:45:00,39.69,39.69,39.63,39.64,12600.0,39.69,39.69,39.63,39.64,12600.0
2010-02-26 09:50:00,39.65,39.67,39.62,39.66,14200.0,39.65,39.67,39.62,39.66,14200.0
2010-02-26 09:55:00,39.67,39.69,39.59,39.59,7600.0,39.67,39.69,39.59,39.59,7600.0
2010-02-26 10:00:00,39.59,39.73,39.51,39.62,10300.0,39.59,39.73,39.51,39.62,10300.0
2010-02-26 10:05:00,39.61,39.64,39.51,39.61,10000.0,39.61,39.64,39.51,39.61,10000.0
2010-02-26 10:10:00,39.59,39.82,39.57,39.82,9600.0,39.59,39.82,39.57,39.82,9600.0
2010-02-26 10:15:00,39.81,40.02,39.81,40.01,11200.0,39.81,40.02,39.81,40.01,11200.0
2010-02-26 10:20:00,40.0,40.04,39.97,39.99,7500.0,40.0,40.04,39.97,39.99,7500.0
2010-02-26 10:25:00,39.99,40.05,39.96,40.04,13700.0,39.99,40.05,39.96,40.04,13700.0
2010-02-26 10:30:00,40.05,40.1,40.0,40.01,18400.0,40.05,40.1,40.0,40.01,18400.0
2010-02-26 10:35:00,40.03,40.27,40.02,40.16,18400.0,40.03,40.27,40.02,40.16,18400.0
2010-02-26 10:40:00,40.16,40.26,40.12,40.26,11300.0,40.16,40.26,40.12,40.26,11300.0
2010-02-26 10:45:00,40.26,40.31,40.26,40.3,11100.0,40.26,40.31,40.26,40.3,11100.0
2010-02-26 10:50:00,40.31,40.34,40.3,40.31,15000.0,40.31,40.34,40.3,40.31,15000.0
2010-02-26 10:55:00,40.3,40.3,40.15,40.18,16700.0,40.3,40.3,40.15,40.18,16700.0
2010-02-26 11:00:00,40.19,40.2,40.11,40.11,17700.0,40.19,40.2,40.11,40.11,17700.0
2010-02-26 11:05:00,40.11,40.15,40.1,40.15,19300.0,40.11,40.15,40.1,40.15,19300.0
2010-02-26 11:10:00,40.14,40.19,40.14,40.17,5800.0,40.14,40.19,40.14,40.17,5800.0
2010-02-26 11:15:00,40.17,40.31,40.17,40.27,5900.0,40.17,40.31,40.17,40.27,5900.0
2010-02-26 11:20:00,40.26,40.26,40.22,40.25,6200.0,40.26,40.26,40.22,40.25,6200.0
2010-02-26 11:25:00,40.26,40.32,40.25,40.28,5200.0,40.26,40.32,40.25,40.28,5200.0
2010-02-26 11:30:00,40.27,40.28,40.24,40.26,16900.0,40.27,40.28,40.24,40.26,16900.0
2010-02-26 11:35:00,40.26,40.3,40.25,40.29,4200.0,40.26,40.3,40.25,40.29,4200.0
2010-02-26 11:40:00,40.29,40.3,40.25,40.25,7400.0,40.29,40.3,40.25,40.25,7400.0
2010-02-26 11:45:00,40.25,40.29,40.25,40.29,12600.0,40.25,40.29,40.25,40.29,12600.0
2010-02-26 11:50:00,40.28,40.28,40.25,40.27,9400.0,40.28,40.28,40.25,40.27,9400.0
2010-02-26 11:55:00,40.26,40.26,40.24,40.24,5800.0,40.26,40.26,40.24,40.24,5800.0
2010-02-26 12:00:00,40.26,40.27,40.2,40.26,6600.0,40.26,40.27,40.2,40.26,6600.0
2010-02-26 12:05:00,40.27,40.29,40.25,40.26,18000.0,40.27,40.29,40.25,40.26,18000.0
2010-02-26 12:10:00,40.26,40.3,40.22,40.29,14600.0,40.26,40.3,40.22,40.29,14600.0
2010-02-26 12:15:00,40.28,40.31,40.25,40.3,11100.0,40.28,40.31,40.25,40.3,11100.0
2010-02-26 12:20:00,40.3,40.32,40.29,40.31,10600.0,40.3,40.32,40.29,40.31,10600.0
2010-02-26 12:25:00,40.31,40.31,40.29,40.31,7000.0,40.31,40.31,40.29,40.31,7000.0
2010-02-26 12:30:00,40.31,40.31,40.29,40.3,3800.0,40.31,40.31,40.29,40.3,3800.0
2010-02-26 12:35:00,40.3,40.37,40.25,40.35,13800.0,40.3,40.37,40.25,40.35,13800.0
2010-02-26 12:40:00,40.36,40.44,40.35,40.41,18100.0,40.36,40.44,40.35,40.41,18100.0
2010-02-26 12:45:00,40.43,40.45,40.33,40.33,8300.0,40.43,40.45,40.33,40.33,8300.0
2010-02-26 12:50:00,40.33,40.33,40.25,40.26,8300.0,40.33,40.33,40.25,40.26,8300.0
2010-02-26 12:55:00,40.25,40.33,40.25,40.31,5700.0,40.25,40.33,40.25,40.31,5700.0
2010-02-26 13:00:00,40.31,40.37,40.3,40.34,5900.0,40.31,40.37,40.3,40.34,5900.0
2010-02-26 13:05:00,40.34,40.35,40.33,40.34,3700.0,40.34,40.35,40.33,40.34,3700.0
2010-02-26 13:10:00,40.34,40.34,40.32,40.33,4100.0,40.34,40.34,40.32,40.33,4100.0
2010-02-26 13:15:00,40.32,40.33,40.32,40.33,4100.0,40.32,40.33,40.32,40.33,4100.0
2010-02-26 13:20:00,40.33,40.36,40.3,40.34,17900.0,40.33,40.36,40.3,40.34,17900.0
2010-02-26 13:25:00,40.36,40.42,40.36,40.42,4500.0,40.36,40.42,40.36,40.42,4500.0
2010-02-26 13:30:00,40.43,40.47,40.41,40.45,7600.0,40.43,40.47,40.41,40.45,7600.0
2010-02-26 13:35:00,40.46,40.46,40.39,40.4,9800.0,40.46,40.46,40.39,40.4,9800.0
2010-02-26 13:40:00,40.4,40.4,40.39,40.4,3500.0,40.4,40.4,40.39,40.4,3500.0
2010-02-26 13:45:00,40.4,40.41,40.4,40.4,5500.0,40.4,40.41,40.4,40.4,5500.0
2010-02-26 13:50:00,40.4,40.42,40.39,40.4,3800.0,40.4,40.42,40.39,40.4,3800.0
2010-02-26 13:55:00,40.41,40.44,40.4,40.44,5000.0,40.41,40.44,40.4,40.44,5000.0
2010-02-26 14:00:00,40.45,40.48,40.43,40.45,4600.0,40.45,40.48,40.43,40.45,4600.0
2010-02-26 14:05:00,40.44,40.48,40.44,40.46,7400.0,40.44,40.48,40.44,40.46,7400.0
2010-02-26 14:10:00,40.46,40.49,40.46,40.49,5700.0,40.46,40.49,40.46,40.49,5700.0
2010-02-26 14:15:00,40.49,40.5,40.48,40.5,4000.0,40.49,40.5,40.48,40.5,4000.0
2010-02-26 14:20:00,40.49,40.5,40.48,40.5,5400.0,40.49,40.5,40.48,40.5,5400.0
2010-02-26 14:25:00,40.49,40.53,40.49,40.53,7800.0,40.49,40.53,40.49,40.53,7800.0
2010-02-26 14:30:00,40.51,40.53,40.46,40.46,9700.0,40.51,40.53,40.46,40.46,9700.0
2010-02-26 14:35:00,40.46,40.47,40.45,40.46,7300.0,40.46,40.47,40.45,40.46,7300.0
2010-02-26 14:40:00,40.47,40.5,40.46,40.49,9100.0,40.47,40.5,40.46,40.49,9100.0
2010-02-26 14:45:00,40.49,40.53,40.48,40.53,10400.0,40.49,40.53,40.48,40.53,10400.0
2010-02-26 14:50:00,40.51,40.52,40.49,40.52,4900.0,40.51,40.52,40.49,40.52,4900.0
2010-02-26 14:55:00,40.51,40.54,40.5,40.54,13400.0,40.51,40.54,40.5,40.54,13400.0
2010-02-26 15:00:00,40.55,40.55,40.49,40.5,12600.0,40.55,40.55,40.49,40.5,12600.0
2010-02-26 15:05:00,40.5,40.51,40.47,40.51,12900.0,40.5,40.51,40.47,40.51,12900.0
2010-02-26 15:10:00,40.5,40.53,40.49,40.51,20500.0,40.5,40.53,40.49,40.51,20500.0
2010-02-26 15:15:00,40.5,40.55,40.5,40.5,10200.0,40.5,40.55,40.5,40.5,10200.0
2010-02-26 15:20:00,40.5,40.54,40.49,40.53,10400.0,40.5,40.54,40.49,40.53,10400.0
2010-02-26 15:25:00,40.54,40.56,40.49,40.5,17600.0,40.54,40.56,40.49,40.5,17600.0
2010-02-26 15:30:00,40.51,40.51,40.48,40.51,17200.0,40.51,40.51,40.48,40.51,17200.0
2010-02-26 15:35:00,40.51,40.51,40.48,40.49,17200.0,40.51,40.51,40.48,40.49,17200.0
2010-02-26 15:40:00,40.5,40.5,40.4,40.48,32600.0,40.5,40.5,40.4,40.48,32600.0
2010-02-26 15:45:00,40.47,40.48,40.45,40.45,18600.0,40.47,40.48,40.45,40.45,18600.0
2010-02-26 15:50:00,40.46,40.55,40.45,40.55,47000.0,40.46,40.55,40.45,40.55,47000.0
2010-02-26 15:55:00,40.55,40.6,40.48,40.6,157400.0,40.55,40.6,40.48,40.6,157400.0
2010-03-01 09:30:00,40.39,41.0,40.32,41.0,59500.0,40.39,41.0,40.32,41.0,59500.0
2010-03-01 09:35:00,41.0,41.24,40.99,41.2,25000.0,41.0,41.24,40.99,41.2,25000.0
2010-03-01 09:40:00,41.2,41.3,41.2,41.2,17800.0,41.2,41.3,41.2,41.2,17800.0
2010-03-01 09:45:00,41.21,41.25,41.12,41.15,16200.0,41.21,41.25,41.12,41.15,16200.0
2010-03-01 09:50:00,41.16,41.26,41.15,41.26,9600.0,41.16,41.26,41.15,41.26,9600.0
2010-03-01 09:55:00,41.26,41.27,41.2,41.23,17600.0,41.26,41.27,41.2,41.23,17600.0
2010-03-01 10:00:00,41.23,41.37,41.11,41.3,25400.0,41.23,41.37,41.11,41.3,25400.0
2010-03-01 10:05:00,41.28,41.35,41.25,41.35,23900.0,41.28,41.35,41.25,41.35,23900.0
2010-03-01 10:10:00,41.34,41.34,41.27,41.28,14600.0,41.34,41.34,41.27,41.28,14600.0
2010-03-01 10:15:00,41.27,41.3,41.17,41.19,13000.0,41.27,41.3,41.17,41.19,13000.0
2010-03-01 10:20:00,41.19,41.21,41.12,41.12,8200.0,41.19,41.21,41.12,41.12,8200.0
2010-03-01 10:25:00,41.11,41.13,41.07,41.13,4900.0,41.11,41.13,41.07,41.13,4900.0
2010-03-01 10:30:00,41.14,41.25,41.13,41.22,11300.0,41.14,41.25,41.13,41.22,11300.0
2010-03-01 10:35:00,41.22,41.22,41.17,41.19,7500.0,41.22,41.22,41.17,41.19,7500.0
2010-03-01 10:40:00,41.2,41.22,41.19,41.21,4100.0,41.2,41.22,41.19,41.21,4100.0
2010-03-01 10:45:00,41.2,41.29,41.19,41.27,6300.0,41.2,41.29,41.19,41.27,6300.0
2010-03-01 10:50:00,41.26,41.32,41.22,41.25,14000.0,41.26,41.32,41.22,41.25,14000.0
2010-03-01 10:55:00,41.25,41.31,41.22,41.24,29300.0,41.25,41.31,41.22,41.24,29300.0
2010-03-01 11:00:00,41.24,41.25,41.24,41.25,1900.0,41.24,41.25,41.24,41.25,1900.0
2010-03-01 11:05:00,41.25,41.41,41.25,41.39,9200.0,41.25,41.41,41.25,41.39,9200.0
2010-03-01 11:10:00,41.41,41.44,41.39,41.43,4700.0,41.41,41.44,41.39,41.43,4700.0
2010-03-01 11:15:00,41.43,41.44,41.39,41.39,6400.0,41.43,41.44,41.39,41.39,6400.0
2010-03-01 11:20:00,41.39,41.41,41.39,41.4,2200.0,41.39,41.41,41.39,41.4,2200.0
2010-03-01 11:25:00,41.39,41.47,41.39,41.47,6900.0,41.39,41.47,41.39,41.47,6900.0
2010-03-01 11:30:00,41.46,41.49,41.46,41.49,11600.0,41.46,41.49,41.46,41.49,11600.0
2010-03-01 11:35:00,41.49,41.58,41.49,41.58,37200.0,41.49,41.58,41.49,41.58,37200.0
2010-03-01 11:40:00,41.58,41.72,41.58,41.72,29200.0,41.58,41.72,41.58,41.72,29200.0
2010-03-01 11:45:00,41.7,41.74,41.65,41.66,27100.0,41.7,41.74,41.65,41.66,27100.0
2010-03-01 11:50:00,41.67,41.73,41.67,41.69,8200.0,41.67,41.73,41.67,41.69,8200.0
2010-03-01 11:55:00,41.68,41.7,41.64,41.64,15900.0,41.68,41.7,41.64,41.64,15900.0
2010-03-01 12:00:00,41.65,41.69,41.65,41.67,19700.0,41.65,41.69,41.65,41.67,19700.0
2010-03-01 12:05:00,41.67,41.78,41.66,41.74,34900.0,41.67,41.78,41.66,41.74,34900.0
2010-03-01 12:10:00,41.73,41.73,41.62,41.63,9900.0,41.73,41.73,41.62,41.63,9900.0
2010-03-01 12:15:00,41.62,41.63,41.59,41.59,7300.0,41.62,41.63,41.59,41.59,7300.0
2010-03-01 12:20:00,41.59,41.59,41.47,41.47,8900.0,41.59,41.59,41.47,41.47,8900.0
2010-03-01 12:25:00,41.47,41.47,41.44,41.45,9600.0,41.47,41.47,41.44,41.45,9600.0
2010-03-01 12:30:00,41.46,41.46,41.38,41.4,13700.0,41.46,41.46,41.38,41.4,13700.0
2010-03-01 12:35:00,41.41,41.41,41.39,41.41,7800.0,41.41,41.41,41.39,41.41,7800.0
2010-03-01 12:40:00,41.44,41.47,41.43,41.47,4500.0,41.44,41.47,41.43,41.47,4500.0
2010-03-01 12:45:00,41.47,41.5,41.47,41.49,5400.0,41.47,41.5,41.47,41.49,5400.0
2010-03-01 12:50:00,41.48,41.51,41.48,41.5,5400.0,41.48,41.51,41.48,41.5,5400.0
2010-03-01 12:55:00,41.5,41.52,41.49,41.51,8800.0,41.5,41.52,41.49,41.51,8800.0
2010-03-01 13:00:00,41.51,41.52,41.49,41.51,2200.0,41.51,41.52,41.49,41.51,2200.0
2010-03-01 13:05:00,41.51,41.55,41.51,41.53,6800.0,41.51,41.55,41.51,41.53,6800.0
2010-03-01 13:10:00,41.53,41.53,41.49,41.51,22200.0,41.53,41.53,41.49,41.51,22200.0
2010-03-01 13:15:00,41.51,41.53,41.49,41.51,5400.0,41.51,41.53,41.49,41.51,5400.0
2010-03-01 13:20:00,41.51,41.52,41.49,41.49,4600.0,41.51,41.52,41.49,41.49,4600.0
2010-03-01 13:25:00,41.49,41.5,41.47,41.49,7600.0,41.49,41.5,41.47,41.49,7600.0
2010-03-01 13:30:00,41.52,41.53,41.49,41.51,2900.0,41.52,41.53,41.49,41.51,2900.0
2010-03-01 13:35:00,41.51,41.53,41.51,41.51,4100.0,41.51,41.53,41.51,41.51,4100.0
2010-03-01 13:40:00,41.52,41.52,41.49,41.51,6600.0,41.52,41.52,41.49,41.51,6600.0
2010-03-01 13:45:00,41.51,41.6,41.5,41.6,8000.0,41.51,41.6,41.5,41.6,8000.0
2010-03-01 13:50:00,41.59,41.6,41.57,41.59,6500.0,41.59,41.6,41.57,41.59,6500.0
2010-03-01 13:55:00,41.59,41.59,41.55,41.55,13800.0,41.59,41.59,41.55,41.55,13800.0
2010-03-01 14:00:00,41.56,41.58,41.53,41.57,5700.0,41.56,41.58,41.53,41.57,5700.0
2010-03-01 14:05:00,41.58,41.62,41.58,41.62,3400.0,41.58,41.62,41.58,41.62,3400.0
2010-03-01 14:10:00,41.62,41.65,41.62,41.65,3200.0,41.62,41.65,41.62,41.65,3200.0
2010-03-01 14:15:00,41.64,41.75,41.64,41.75,9200.0,41.64,41.75,41.64,41.75,9200.0
2010-03-01 14:20:00,41.75,41.75,41.72,41.74,6300.0,41.75,41.75,41.72,41.74,6300.0
2010-03-01 14:25:00,41.75,41.75,41.73,41.74,11800.0,41.75,41.75,41.73,41.74,11800.0
2010-03-01 14:30:00,41.73,41.74,41.69,41.7,10200.0,41.73,41.74,41.69,41.7,10200.0
2010-03-01 14:35:00,41.7,41.73,41.69,41.71,10300.0,41.7,41.73,41.69,41.71,10300.0
2010-03-01 14:40:00,41.72,41.74,41.71,41.74,7100.0,41.72,41.74,41.71,41.74,7100.0
2010-03-01 14:45:00,41.73,41.73,41.67,41.67,6000.0,41.73,41.73,41.67,41.67,6000.0
2010-03-01 14:50:00,41.66,41.67,41.64,41.65,9200.0,41.66,41.67,41.64,41.65,9200.0
2010-03-01 14:55:00,41.65,41.66,41.63,41.63,12100.0,41.65,41.66,41.63,41.63,12100.0
2010-03-01 15:00:00,41.64,41.64,41.58,41.6,26500.0,41.64,41.64,41.58,41.6,26500.0
2010-03-01 15:05:00,41.59,41.62,41.53,41.54,30400.0,41.59,41.62,41.53,41.54,30400.0
2010-03-01 15:10:00,41.55,41.55,41.47,41.5,28800.0,41.55,41.55,41.47,41.5,28800.0
2010-03-01 15:15:00,41.49,41.54,41.49,41.54,10700.0,41.49,41.54,41.49,41.54,10700.0
2010-03-01 15:20:00,41.53,41.56,41.52,41.56,15000.0,41.53,41.56,41.52,41.56,15000.0
2010-03-01 15:25:00,41.56,41.59,41.53,41.53,9100.0,41.56,41.59,41.53,41.53,9100.0
2010-03-01 15:30:00,41.54,41.54,41.47,41.48,25300.0,41.54,41.54,41.47,41.48,25300.0
2010-03-01 15:35:00,41.48,41.49,41.47,41.48,9000.0,41.48,41.49,41.47,41.48,9000.0
2010-03-01 15:40:00,41.49,41.49,41.4,41.4,43600.0,41.49,41.49,41.4,41.4,43600.0
2010-03-01 15:45:00,41.4,41.43,41.38,41.39,25300.0,41.4,41.43,41.38,41.39,25300.0
2010-03-01 15:50:00,41.39,41.45,41.38,41.43,31300.0,41.39,41.45,41.38,41.43,31300.0
2010-03-01 15:55:00,41.44,41.47,41.39,41.46,51600.0,41.44,41.47,41.39,41.46,51600.0
2010-03-02 09:30:00,41.83,41.84,41.38,41.51,18600.0,41.83,41.84,41.38,41.51,18600.0
2010-03-02 09:35:00,41.49,41.52,41.27,41.37,15200.0,41.49,41.52,41.27,41.37,15200.0
2010-03-02 09:40:00,41.38,41.43,41.29,41.29,15400.0,41.38,41.43,41.29,41.29,15400.0
2010-03-02 09:45:00,41.3,41.44,41.28,41.44,14300.0,41.3,41.44,41.28,41.44,14300.0
2010-03-02 09:50:00,41.45,41.59,41.45,41.56,16800.0,41.45,41.59,41.45,41.56,16800.0
2010-03-02 09:55:00,41.58,41.64,41.58,41.59,11100.0,41.58,41.64,41.58,41.59,11100.0
2010-03-02 10:00:00,41.57,41.58,41.46,41.5,14700.0,41.57,41.58,41.46,41.5,14700.0
2010-03-02 10:05:00,41.51,41.63,41.5,41.63,17700.0,41.51,41.63,41.5,41.63,17700.0
2010-03-02 10:10:00,41.62,41.76,41.61,41.73,33100.0,41.62,41.76,41.61,41.73,33100.0
2010-03-02 10:15:00,41.74,41.79,41.7,41.79,16600.0,41.74,41.79,41.7,41.79,16600.0
2010-03-02 10:20:00,41.8,41.83,41.79,41.83,10000.0,41.8,41.83,41.79,41.83,10000.0
2010-03-02 10:25:00,41.82,41.89,41.81,41.85,11300.0,41.82,41.89,41.81,41.85,11300.0
2010-03-02 10:30:00,41.85,41.85,41.82,41.83,17100.0,41.85,41.85,41.82,41.83,17100.0
2010-03-02 10:35:00,41.83,41.85,41.83,41.85,17200.0,41.83,41.85,41.83,41.85,17200.0
2010-03-02 10:40:00,41.85,41.85,41.83,41.83,11900.0,41.85,41.85,41.83,41.83,11900.0
2010-03-02 10:45:00,41.83,41.85,41.83,41.85,7900.0,41.83,41.85,41.83,41.85,7900.0
2010-03-02 10:50:00,41.85,41.86,41.84,41.85,8600.0,41.85,41.86,41.84,41.85,8600.0
2010-03-02 10:55:00,41.86,41.86,41.79,41.79,10500.0,41.86,41.86,41.79,41.79,10500.0
2010-03-02 11:00:00,41.8,41.85,41.8,41.8,7900.0,41.8,41.85,41.8,41.8,7900.0
2010-03-02 11:05:00,41.78,41.82,41.7,41.7,12100.0,41.78,41.82,41.7,41.7,12100.0
2010-03-02 11:10:00,41.69,41.75,41.68,41.74,7700.0,41.69,41.75,41.68,41.74,7700.0
2010-03-02 11:15:00,41.74,41.74,41.69,41.71,25900.0,41.74,41.74,41.69,41.71,25900.0
2010-03-02 11:20:00,41.68,41.7,41.66,41.67,11000.0,41.68,41.7,41.66,41.67,11000.0
2010-03-02 11:25:00,41.67,41.76,41.67,41.74,39200.0,41.67,41.76,41.67,41.74,39200.0
2010-03-02 11:30:00,41.74,41.79,41.72,41.79,11700.0,41.74,41.79,41.72,41.79,11700.0
2010-03-02 11:35:00,41.8,41.8,41.8,41.8,2700.0,41.8,41.8,41.8,41.8,2700.0
2010-03-02 11:40:00,41.81,41.82,41.78,41.82,6200.0,41.81,41.82,41.78,41.82,6200.0
2010-03-02 11:45:00,41.82,41.82,41.77,41.78,6300.0,41.82,41.82,41.77,41.78,6300.0
2010-03-02 11:50:00,41.81,41.82,41.79,41.79,5000.0,41.81,41.82,41.79,41.79,5000.0
2010-03-02 11:55:00,41.78,41.8,41.77,41.8,1400.0,41.78,41.8,41.77,41.8,1400.0
2010-03-02 12:00:00,41.8,41.81,41.76,41.78,4800.0,41.8,41.81,41.76,41.78,4800.0
2010-03-02 12:05:00,41.78,41.81,41.75,41.75,3800.0,41.78,41.81,41.75,41.75,3800.0
2010-03-02 12:10:00,41.77,41.77,41.69,41.7,4400.0,41.77,41.77,41.69,41.7,4400.0
2010-03-02 12:15:00,41.71,41.77,41.71,41.75,6000.0,41.71,41.77,41.71,41.75,6000.0
2010-03-02 12:20:00,41.73,41.82,41.73,41.79,2900.0,41.73,41.82,41.73,41.79,2900.0
2010-03-02 12:25:00,41.78,41.78,41.77,41.78,3300.0,41.78,41.78,41.77,41.78,3300.0
2010-03-02 12:30:00,41.78,41.81,41.78,41.81,1900.0,41.78,41.81,41.78,41.81,1900.0
2010-03-02 12:35:00,41.82,41.82,41.78,41.8,4300.0,41.82,41.82,41.78,41.8,4300.0
2010-03-02 12:40:00,41.77,41.78,41.73,41.73,7700.0,41.77,41.78,41.73,41.73,7700.0
2010-03-02 12:45:00,41.75,41.8,41.75,41.8,4200.0,41.75,41.8,41.75,41.8,4200.0
2010-03-02 12:50:00,41.79,41.8,41.78,41.79,2400.0,41.79,41.8,41.78,41.79,2400.0
2010-03-02 12:55:00,41.8,41.82,41.78,41.81,7000.0,41.8,41.82,41.78,41.81,7000.0
2010-03-02 13:00:00,41.81,41.84,41.81,41.83,8200.0,41.81,41.84,41.81,41.83,8200.0
2010-03-02 13:05:00,41.82,41.83,41.81,41.82,5500.0,41.82,41.83,41.81,41.82,5500.0
2010-03-02 13:10:00,41.82,41.83,41.81,41.83,5000.0,41.82,41.83,41.81,41.83,5000.0
2010-03-02 13:15:00,41.83,41.84,41.81,41.84,12500.0,41.83,41.84,41.81,41.84,12500.0
2010-03-02 13:20:00,41.84,41.87,41.83,41.87,15000.0,41.84,41.87,41.83,41.87,15000.0
2010-03-02 13:25:00,41.88,41.88,41.86,41.86,7200.0,41.88,41.88,41.86,41.86,7200.0
2010-03-02 13:30:00,41.86,41.89,41.86,41.89,3800.0,41.86,41.89,41.86,41.89,3800.0
2010-03-02 13:35:00,41.9,41.9,41.89,41.9,2500.0,41.9,41.9,41.89,41.9,2500.0
2010-03-02 13:40:00,41.9,41.91,41.86,41.86,6900.0,41.9,41.91,41.86,41.86,6900.0
2010-03-02 13:45:00,41.87,41.91,41.87,41.91,7200.0,41.87,41.91,41.87,41.91,7200.0
2010-03-02 13:50:00,41.91,41.94,41.9,41.94,7000.0,41.91,41.94,41.9,41.94,7000.0
2010-03-02 13:55:00,41.94,41.99,41.94,41.95,13000.0,41.94,41.99,41.94,41.95,13000.0
2010-03-02 14:00:00,41.96,41.99,41.9,41.94,16800.0,41.96,41.99,41.9,41.94,16800.0
2010-03-02 14:05:00,41.93,41.95,41.92,41.94,10200.0,41.93,41.95,41.92,41.94,10200.0
2010-03-02 14:10:00,41.94,41.97,41.92,41.92,7000.0,41.94,41.97,41.92,41.92,7000.0
2010-03-02 14:15:00,41.92,41.98,41.91,41.97,6700.0,41.92,41.98,41.91,41.97,6700.0
2010-03-02 14:20:00,41.98,41.98,41.97,41.98,3300.0,41.98,41.98,41.97,41.98,3300.0
2010-03-02 14:25:00,41.98,41.98,41.92,41.95,8600.0,41.98,41.98,41.92,41.95,8600.0
2010-03-02 14:30:00,41.95,41.95,41.9,41.91,12300.0,41.95,41.95,41.9,41.91,12300.0
2010-03-02 14:35:00,41.91,41.92,41.88,41.92,8700.0,41.91,41.92,41.88,41.92,8700.0
2010-03-02 14:40:00,41.92,41.92,41.88,41.91,12400.0,41.92,41.92,41.88,41.91,12400.0
2010-03-02 14:45:00,41.91,41.98,41.91,41.98,22200.0,41.91,41.98,41.91,41.98,22200.0
2010-03-02 14:50:00,41.98,41.98,41.94,41.97,8200.0,41.98,41.98,41.94,41.97,8200.0
2010-03-02 14:55:00,41.96,42.0,41.94,41.98,15300.0,41.96,42.0,41.94,41.98,15300.0
2010-03-02 15:00:00,41.99,42.0,41.97,41.97,23900.0,41.99,42.0,41.97,41.97,23900.0
2010-03-02 15:05:00,41.97,42.03,41.96,41.97,27200.0,41.97,42.03,41.96,41.97,27200.0
2010-03-02 15:10:00,41.97,41.99,41.97,41.99,8100.0,41.97,41.99,41.97,41.99,8100.0
2010-03-02 15:15:00,41.99,42.01,41.88,41.89,24200.0,41.99,42.01,41.88,41.89,24200.0
2010-03-02 15:20:00,41.9,41.9,41.85,41.88,26000.0,41.9,41.9,41.85,41.88,26000.0
2010-03-02 15:25:00,41.88,41.89,41.77,41.78,24400.0,41.88,41.89,41.77,41.78,24400.0
2010-03-02 15:30:00,41.78,41.86,41.78,41.86,26500.0,41.78,41.86,41.78,41.86,26500.0
2010-03-02 15:35:00,41.85,41.85,41.8,41.81,26200.0,41.85,41.85,41.8,41.81,26200.0
2010-03-02 15:40:00,41.8,41.82,41.74,41.74,16100.0,41.8,41.82,41.74,41.74,16100.0
2010-03-02 15:45:00,41.75,41.85,41.74,41.81,32300.0,41.75,41.85,41.74,41.81,32300.0
2010-03-02 15:50:00,41.81,41.83,41.76,41.77,35800.0,41.81,41.83,41.76,41.77,35800.0
2010-03-02 15:55:00,41.78,41.82,41.77,41.82,54900.0,41.78,41.82,41.77,41.82,54900.0
2010-03-03 09:30:00,41.67,41.91,41.67,41.87,13600.0,41.67,41.91,41.67,41.87,13600.0
2010-03-03 09:35:00,41.89,41.89,41.8,41.8,16800.0,41.89,41.89,41.8,41.8,16800.0
2010-03-03 09:40:00,41.81,41.97,41.81,41.97,4600.0,41.81,41.97,41.81,41.97,4600.0
2010-03-03 09:45:00,41.98,42.02,41.9,41.98,8300.0,41.98,42.02,41.9,41.98,8300.0
2010-03-03 09:50:00,41.98,42.07,41.96,41.96,14500.0,41.98,42.07,41.96,41.96,14500.0
2010-03-03 09:55:00,41.92,41.92,41.84,41.89,10100.0,41.92,41.92,41.84,41.89,10100.0
2010-03-03 10:00:00,41.95,41.98,41.9,41.9,16300.0,41.95,41.98,41.9,41.9,16300.0
2010-03-03 10:05:00,41.9,42.0,41.9,41.99,9000.0,41.9,42.0,41.9,41.99,9000.0
2010-03-03 10:10:00,41.99,42.0,41.96,41.99,8400.0,41.99,42.0,41.96,41.99,8400.0
2010-03-03 10:15:00,42.0,42.01,41.98,41.99,9100.0,42.0,42.01,41.98,41.99,9100.0
2010-03-03 10:20:00,42.01,42.03,42.0,42.02,5700.0,42.01,42.03,42.0,42.02,5700.0
2010-03-03 10:25:00,42.02,42.06,42.02,42.04,3500.0,42.02,42.06,42.02,42.04,3500.0
2010-03-03 10:30:00,42.04,42.11,42.03,42.1,6000.0,42.04,42.11,42.03,42.1,6000.0
2010-03-03 10:35:00,42.1,42.1,42.06,42.06,10100.0,42.1,42.1,42.06,42.06,10100.0
2010-03-03 10:40:00,42.06,42.06,41.94,41.94,31400.0,42.06,42.06,41.94,41.94,31400.0
2010-03-03 10:45:00,41.96,41.96,41.9,41.95,8500.0,41.96,41.96,41.9,41.95,8500.0
2010-03-03 10:50:00,41.95,41.97,41.94,41.97,4100.0,41.95,41.97,41.94,41.97,4100.0
2010-03-03 10:55:00,41.99,42.07,41.98,42.04,18200.0,41.99,42.07,41.98,42.04,18200.0
2010-03-03 11:00:00,42.07,42.07,42.03,42.03,25100.0,42.07,42.07,42.03,42.03,25100.0
2010-03-03 11:05:00,42.03,42.05,42.03,42.03,21800.0,42.03,42.05,42.03,42.03,21800.0
2010-03-03 11:10:00,42.03,42.04,41.99,42.03,59600.0,42.03,42.04,41.99,42.03,59600.0
2010-03-03 11:15:00,42.04,42.05,42.03,42.05,5600.0,42.04,42.05,42.03,42.05,5600.0
2010-03-03 11:20:00,42.04,42.04,42.02,42.02,24100.0,42.04,42.04,42.02,42.02,24100.0
2010-03-03 11:25:00,42.03,42.08,42.03,42.08,7000.0,42.03,42.08,42.03,42.08,7000.0
2010-03-03 11:30:00,42.09,42.09,42.03,42.06,6900.0,42.09,42.09,42.03,42.06,6900.0
2010-03-03 11:35:00,42.05,42.06,42.01,42.03,23000.0,42.05,42.06,42.01,42.03,23000.0
2010-03-03 11:40:00,42.04,42.05,42.03,42.04,4000.0,42.04,42.05,42.03,42.04,4000.0
2010-03-03 11:45:00,42.05,42.07,42.04,42.06,8400.0,42.05,42.07,42.04,42.06,8400.0
2010-03-03 11:50:00,42.06,42.06,42.03,42.04,13700.0,42.06,42.06,42.03,42.04,13700.0
2010-03-03 11:55:00,42.04,42.05,42.04,42.04,3400.0,42.04,42.05,42.04,42.04,3400.0
2010-03-03 12:00:00,42.05,42.06,42.03,42.03,7700.0,42.05,42.06,42.03,42.03,7700.0
2010-03-03 12:05:00,42.03,42.04,42.01,42.04,16500.0,42.03,42.04,42.01,42.04,16500.0
2010-03-03 12:10:00,42.05,42.07,42.04,42.06,10900.0,42.05,42.07,42.04,42.06,10900.0
2010-03-03 12:15:00,42.06,42.11,42.05,42.07,26000.0,42.06,42.11,42.05,42.07,26000.0
2010-03-03 12:20:00,42.09,42.09,42.06,42.07,4300.0,42.09,42.09,42.06,42.07,4300.0
2010-03-03 12:25:00,42.07,42.08,42.06,42.08,37500.0,42.07,42.08,42.06,42.08,37500.0
2010-03-03 12:30:00,42.08,42.09,42.05,42.07,2800.0,42.08,42.09,42.05,42.07,2800.0
2010-03-03 12:35:00,42.07,42.08,42.01,42.03,28700.0,42.07,42.08,42.01,42.03,28700.0
2010-03-03 12:40:00,42.03,42.06,42.02,42.02,4400.0,42.03,42.06,42.02,42.02,4400.0
2010-03-03 12:45:00,42.02,42.03,42.0,42.01,5600.0,42.02,42.03,42.0,42.01,5600.0
2010-03-03 12:50:00,42.01,42.01,41.96,41.96,2000.0,42.01,42.01,41.96,41.96,2000.0
2010-03-03 12:55:00,41.96,41.98,41.96,41.98,2100.0,41.96,41.98,41.96,41.98,2100.0
2010-03-03 13:00:00,41.98,42.02,41.98,42.0,9000.0,41.98,42.02,41.98,42.0,9000.0
2010-03-03 13:05:00,42.0,42.02,41.99,41.99,12300.0,42.0,42.02,41.99,41.99,12300.0
2010-03-03 13:10:00,41.98,42.0,41.97,41.99,3900.0,41.98,42.0,41.97,41.99,3900.0
2010-03-03 13:15:00,42.0,42.02,41.98,42.02,6100.0,42.0,42.02,41.98,42.02,6100.0
2010-03-03 13:20:00,42.01,42.03,41.97,41.98,7000.0,42.01,42.03,41.97,41.98,7000.0
2010-03-03 13:25:00,41.99,42.01,41.97,41.99,19900.0,41.99,42.01,41.97,41.99,19900.0
2010-03-03 13:30:00,42.0,42.0,41.99,41.99,9300.0,42.0,42.0,41.99,41.99,9300.0
2010-03-03 13:35:00,41.98,42.02,41.98,42.02,8200.0,41.98,42.02,41.98,42.02,8200.0
2010-03-03 13:40:00,42.01,42.02,42.0,42.02,5300.0,42.01,42.02,42.0,42.02,5300.0
2010-03-03 13:45:00,42.02,42.02,41.99,42.0,12800.0,42.02,42.02,41.99,42.0,12800.0
2010-03-03 13:50:00,42.0,42.02,42.0,42.01,60300.0,42.0,42.02,42.0,42.01,60300.0
2010-03-03 13:55:00,42.0,42.01,42.0,42.01,13300.0,42.0,42.01,42.0,42.01,13300.0
2010-03-03 14:00:00,42.01,42.01,41.97,41.97,76500.0,42.01,42.01,41.97,41.97,76500.0
2010-03-03 14:05:00,41.97,42.0,41.97,41.98,4500.0,41.97,42.0,41.97,41.98,4500.0
2010-03-03 14:10:00,41.97,42.0,41.97,41.99,6100.0,41.97,42.0,41.97,41.99,6100.0
2010-03-03 14:15:00,41.99,41.99,41.94,41.97,21000.0,41.99,41.99,41.94,41.97,21000.0
2010-03-03 14:20:00,41.97,42.0,41.95,41.99,11700.0,41.97,42.0,41.95,41.99,11700.0
2010-03-03 14:25:00,41.99,41.99,41.94,41.96,19500.0,41.99,41.99,41.94,41.96,19500.0
2010-03-03 14:30:00,41.96,41.96,41.94,41.94,10900.0,41.96,41.96,41.94,41.94,10900.0
2010-03-03 14:35:00,41.94,41.95,41.91,41.92,20500.0,41.94,41.95,41.91,41.92,20500.0
2010-03-03 14:40:00,41.92,41.95,41.9,41.92,19400.0,41.92,41.95,41.9,41.92,19400.0
2010-03-03 14:45:00,41.93,41.93,41.84,41.85,28800.0,41.93,41.93,41.84,41.85,28800.0
2010-03-03 14:50:00,41.87,41.93,41.87,41.92,12100.0,41.87,41.93,41.87,41.92,12100.0
2010-03-03 14:55:00,41.91,41.93,41.86,41.87,16500.0,41.91,41.93,41.86,41.87,16500.0
2010-03-03 15:00:00,41.86,41.9,41.79,41.88,17100.0,41.86,41.9,41.79,41.88,17100.0
2010-03-03 15:05:00,41.88,41.93,41.88,41.91,14400.0,41.88,41.93,41.88,41.91,14400.0
2010-03-03 15:10:00,41.91,41.92,41.88,41.88,16600.0,41.91,41.92,41.88,41.88,16600.0
2010-03-03 15:15:00,41.89,41.93,41.82,41.85,37600.0,41.89,41.93,41.82,41.85,37600.0
2010-03-03 15:20:00,41.86,41.89,41.84,41.84,32100.0,41.86,41.89,41.84,41.84,32100.0
2010-03-03 15:25:00,41.86,41.88,41.81,41.88,44600.0,41.86,41.88,41.81,41.88,44600.0
2010-03-03 15:30:00,41.87,41.94,41.87,41.94,54800.0,41.87,41.94,41.87,41.94,54800.0
2010-03-03 15:35:00,41.94,41.97,41.93,41.94,39000.0,41.94,41.97,41.93,41.94,39000.0
2010-03-03 15:40:00,41.95,41.98,41.94,41.97,9800.0,41.95,41.98,41.94,41.97,9800.0
2010-03-03 15:45:00,41.97,42.0,41.97,41.97,21300.0,41.97,42.0,41.97,41.97,21300.0
2010-03-03 15:50:00,41.97,41.99,41.96,41.99,30200.0,41.97,41.99,41.96,41.99,30200.0
2010-03-03 15:55:00,41.98,41.99,41.95,41.98,41100.0,41.98,41.99,41.95,41.98,41100.0
2010-03-04 09:30:00,41.98,42.07,41.82,42.0,17200.0,41.98,42.07,41.82,42.0,17200.0
2010-03-04 09:35:00,42.02,42.08,41.76,41.76,9900.0,42.02,42.08,41.76,41.76,9900.0
2010-03-04 09:40:00,41.79,41.87,41.76,41.85,6700.0,41.79,41.87,41.76,41.85,6700.0
2010-03-04 09:45:00,41.88,41.89,41.75,41.8,6600.0,41.88,41.89,41.75,41.8,6600.0
2010-03-04 09:50:00,41.78,41.85,41.77,41.81,9700.0,41.78,41.85,41.77,41.81,9700.0
2010-03-04 09:55:00,41.81,41.83,41.77,41.77,6200.0,41.81,41.83,41.77,41.77,6200.0
2010-03-04 10:00:00,41.76,41.76,41.63,41.65,14200.0,41.76,41.76,41.63,41.65,14200.0
2010-03-04 10:05:00,41.65,41.67,41.56,41.58,11500.0,41.65,41.67,41.56,41.58,11500.0
2010-03-04 10:10:00,41.58,41.63,41.57,41.57,4800.0,41.58,41.63,41.57,41.57,4800.0
2010-03-04 10:15:00,41.57,41.57,41.46,41.51,8300.0,41.57,41.57,41.46,41.51,8300.0
2010-03-04 10:20:00,41.51,41.51,41.47,41.5,4900.0,41.51,41.51,41.47,41.5,4900.0
2010-03-04 10:25:00,41.49,41.62,41.47,41.59,10900.0,41.49,41.62,41.47,41.59,10900.0
2010-03-04 10:30:00,41.58,41.58,41.46,41.48,7500.0,41.58,41.58,41.46,41.48,7500.0
2010-03-04 10:35:00,41.49,41.55,41.49,41.51,8700.0,41.49,41.55,41.49,41.51,8700.0
2010-03-04 10:40:00,41.51,41.57,41.49,41.56,9100.0,41.51,41.57,41.49,41.56,9100.0
2010-03-04 10:45:00,41.55,41.61,41.52,41.57,5800.0,41.55,41.61,41.52,41.57,5800.0
2010-03-04 10:50:00,41.57,41.57,41.49,41.49,5500.0,41.57,41.57,41.49,41.49,5500.0
2010-03-04 10:55:00,41.5,41.55,41.5,41.53,4800.0,41.5,41.55,41.5,41.53,4800.0
2010-03-04 11:00:00,41.53,41.6,41.49,41.59,9800.0,41.53,41.6,41.49,41.59,9800.0
2010-03-04 11:05:00,41.58,41.59,41.5,41.5,10100.0,41.58,41.59,41.5,41.5,10100.0
2010-03-04 11:10:00,41.51,41.53,41.5,41.51,6000.0,41.51,41.53,41.5,41.51,6000.0
2010-03-04 11:15:00,41.52,41.52,41.42,41.42,6700.0,41.52,41.52,41.42,41.42,6700.0
2010-03-04 11:20:00,41.42,41.42,41.4,41.42,5200.0,41.42,41.42,41.4,41.42,5200.0
2010-03-04 11:25:00,41.43,41.43,41.38,41.38,5800.0,41.43,41.43,41.38,41.38,5800.0
2010-03-04 11:30:00,41.39,41.39,41.32,41.32,6700.0,41.39,41.39,41.32,41.32,6700.0
2010-03-04 11:35:00,41.32,41.36,41.32,41.36,2300.0,41.32,41.36,41.32,41.36,2300.0
2010-03-04 11:40:00,41.37,41.38,41.37,41.37,7600.0,41.37,41.38,41.37,41.37,7600.0
2010-03-04 11:45:00,41.37,41.37,41.33,41.33,6500.0,41.37,41.37,41.33,41.33,6500.0
2010-03-04 11:50:00,41.32,41.38,41.3,41.38,6400.0,41.32,41.38,41.3,41.38,6400.0
2010-03-04 11:55:00,41.39,41.41,41.3,41.32,8600.0,41.39,41.41,41.3,41.32,8600.0
2010-03-04 12:00:00,41.34,41.34,41.3,41.33,8400.0,41.34,41.34,41.3,41.33,8400.0
2010-03-04 12:05:00,41.34,41.4,41.33,41.4,39400.0,41.34,41.4,41.33,41.4,39400.0
2010-03-04 12:10:00,41.37,41.49,41.32,41.43,39400.0,41.37,41.49,41.32,41.43,39400.0
2010-03-04 12:15:00,41.4,41.46,41.4,41.46,4400.0,41.4,41.46,41.4,41.46,4400.0
2010-03-04 12:20:00,41.47,41.53,41.47,41.53,12500.0,41.47,41.53,41.47,41.53,12500.0
2010-03-04 12:25:00,41.52,41.53,41.44,41.45,21300.0,41.52,41.53,41.44,41.45,21300.0
2010-03-04 12:30:00,41.44,41.44,41.36,41.37,2400.0,41.44,41.44,41.36,41.37,2400.0
2010-03-04 12:35:00,41.36,41.36,41.28,41.29,5500.0,41.36,41.36,41.28,41.29,5500.0
2010-03-04 12:40:00,41.28,41.29,41.28,41.28,1600.0,41.28,41.29,41.28,41.28,1600.0
2010-03-04 12:45:00,41.28,41.35,41.28,41.33,7900.0,41.28,41.35,41.28,41.33,7900.0
2010-03-04 12:50:00,41.33,41.34,41.31,41.33,6900.0,41.33,41.34,41.31,41.33,6900.0
2010-03-04 12:55:00,41.33,41.33,41.28,41.28,2200.0,41.33,41.33,41.28,41.28,2200.0
2010-03-04 13:00:00,41.28,41.32,41.27,41.3,9000.0,41.28,41.32,41.27,41.3,9000.0
2010-03-04 13:05:00,41.29,41.34,41.27,41.34,19800.0,41.29,41.34,41.27,41.34,19800.0
2010-03-04 13:10:00,41.34,41.35,41.33,41.35,7100.0,41.34,41.35,41.33,41.35,7100.0
2010-03-04 13:15:00,41.35,41.4,41.34,41.34,8700.0,41.35,41.4,41.34,41.34,8700.0
2010-03-04 13:20:00,41.32,41.36,41.32,41.36,9200.0,41.32,41.36,41.32,41.36,9200.0
2010-03-04 13:25:00,41.36,41.37,41.35,41.36,2700.0,41.36,41.37,41.35,41.36,2700.0
2010-03-04 13:30:00,41.36,41.37,41.32,41.32,6200.0,41.36,41.37,41.32,41.32,6200.0
2010-03-04 13:35:00,41.32,41.36,41.32,41.36,14300.0,41.32,41.36,41.32,41.36,14300.0
2010-03-04 13:40:00,41.35,41.35,41.32,41.35,9800.0,41.35,41.35,41.32,41.35,9800.0
2010-03-04 13:45:00,41.35,41.35,41.33,41.33,6500.0,41.35,41.35,41.33,41.33,6500.0
2010-03-04 13:50:00,41.33,41.4,41.3,41.34,19500.0,41.33,41.4,41.3,41.34,19500.0
2010-03-04 13:55:00,41.33,41.34,41.29,41.33,6100.0,41.33,41.34,41.29,41.33,6100.0
2010-03-04 14:00:00,41.34,41.39,41.33,41.35,10300.0,41.34,41.39,41.33,41.35,10300.0
2010-03-04 14:05:00,41.35,41.35,41.29,41.33,10700.0,41.35,41.35,41.29,41.33,10700.0
2010-03-04 14:10:00,41.31,41.31,41.3,41.31,1600.0,41.31,41.31,41.3,41.31,1600.0
2010-03-04 14:15:00,41.3,41.3,41.27,41.29,4400.0,41.3,41.3,41.27,41.29,4400.0
2010-03-04 14:20:00,41.28,41.3,41.28,41.29,1500.0,41.28,41.3,41.28,41.29,1500.0
2010-03-04 14:25:00,41.28,41.28,41.25,41.26,4700.0,41.28,41.28,41.25,41.26,4700.0
2010-03-04 14:30:00,41.26,41.33,41.25,41.33,4900.0,41.26,41.33,41.25,41.33,4900.0
2010-03-04 14:35:00,41.34,41.34,41.3,41.3,3300.0,41.34,41.34,41.3,41.3,3300.0
2010-03-04 14:40:00,41.31,41.32,41.3,41.31,4800.0,41.31,41.32,41.3,41.31,4800.0
2010-03-04 14:45:00,41.3,41.32,41.3,41.31,4300.0,41.3,41.32,41.3,41.31,4300.0
2010-03-04 14:50:00,41.3,41.34,41.29,41.34,8500.0,41.3,41.34,41.29,41.34,8500.0
2010-03-04 14:55:00,41.35,41.36,41.32,41.33,4500.0,41.35,41.36,41.32,41.33,4500.0
2010-03-04 15:00:00,41.33,41.36,41.32,41.36,8900.0,41.33,41.36,41.32,41.36,8900.0
2010-03-04 15:05:00,41.36,41.36,41.29,41.31,8700.0,41.36,41.36,41.29,41.31,8700.0
2010-03-04 15:10:00,41.32,41.32,41.29,41.31,6900.0,41.32,41.32,41.29,41.31,6900.0
2010-03-04 15:15:00,41.3,41.34,41.3,41.32,6000.0,41.3,41.34,41.3,41.32,6000.0
2010-03-04 15:20:00,41.32,41.34,41.31,41.34,3500.0,41.32,41.34,41.31,41.34,3500.0
2010-03-04 15:25:00,41.34,41.43,41.33,41.42,15500.0,41.34,41.43,41.33,41.42,15500.0
2010-03-04 15:30:00,41.43,41.49,41.42,41.45,14900.0,41.43,41.49,41.42,41.45,14900.0
2010-03-04 15:35:00,41.45,41.49,41.43,41.48,11800.0,41.45,41.49,41.43,41.48,11800.0
2010-03-04 15:40:00,41.48,41.51,41.47,41.49,22500.0,41.48,41.51,41.47,41.49,22500.0
2010-03-04 15:45:00,41.49,41.55,41.43,41.43,32600.0,41.49,41.55,41.43,41.43,32600.0
2010-03-04 15:50:00,41.43,41.53,41.43,41.52,23000.0,41.43,41.53,41.43,41.52,23000.0
2010-03-04 15:55:00,41.53,41.6,41.5,41.58,53300.0,41.53,41.6,41.5,41.58,53300.0
2010-03-05 09:30:00,41.62,41.86,41.62,41.68,27800.0,41.62,41.86,41.62,41.68,27800.0
2010-03-05 09:35:00,41.67,41.74,41.61,41.73,16000.0,41.67,41.74,41.61,41.73,16000.0
2010-03-05 09:40:00,41.7,41.71,41.56,41.65,13400.0,41.7,41.71,41.56,41.65,13400.0
2010-03-05 09:45:00,41.64,41.73,41.6,41.73,9200.0,41.64,41.73,41.6,41.73,9200.0
2010-03-05 09:50:00,41.75,41.77,41.67,41.67,8000.0,41.75,41.77,41.67,41.67,8000.0
2010-03-05 09:55:00,41.67,41.7,41.55,41.58,8200.0,41.67,41.7,41.55,41.58,8200.0
2010-03-05 10:00:00,41.59,41.65,41.58,41.58,7200.0,41.59,41.65,41.58,41.58,7200.0
2010-03-05 10:05:00,41.57,41.58,41.49,41.55,38600.0,41.57,41.58,41.49,41.55,38600.0
2010-03-05 10:10:00,41.55,41.57,41.55,41.56,14000.0,41.55,41.57,41.55,41.56,14000.0
2010-03-05 10:15:00,41.55,41.6,41.51,41.58,15900.0,41.55,41.6,41.51,41.58,15900.0
2010-03-05 10:20:00,41.59,41.65,41.58,41.65,7500.0,41.59,41.65,41.58,41.65,7500.0
2010-03-05 10:25:00,41.63,41.66,41.63,41.64,17800.0,41.63,41.66,41.63,41.64,17800.0
2010-03-05 10:30:00,41.64,41.67,41.62,41.62,11300.0,41.64,41.67,41.62,41.62,11300.0
2010-03-05 10:35:00,41.63,41.67,41.63,41.65,3800.0,41.63,41.67,41.63,41.65,3800.0
2010-03-05 10:40:00,41.65,41.65,41.57,41.57,4500.0,41.65,41.65,41.57,41.57,4500.0
2010-03-05 10:45:00,41.57,41.58,41.56,41.56,5500.0,41.57,41.58,41.56,41.56,5500.0
2010-03-05 10:50:00,41.57,41.7,41.56,41.65,37600.0,41.57,41.7,41.56,41.65,37600.0
2010-03-05 10:55:00,41.65,41.67,41.62,41.64,8100.0,41.65,41.67,41.62,41.64,8100.0
2010-03-05 11:00:00,41.63,41.66,41.62,41.65,12000.0,41.63,41.66,41.62,41.65,12000.0
2010-03-05 11:05:00,41.65,41.65,41.62,41.65,10500.0,41.65,41.65,41.62,41.65,10500.0
2010-03-05 11:10:00,41.66,41.66,41.63,41.66,7200.0,41.66,41.66,41.63,41.66,7200.0
2010-03-05 11:15:00,41.66,41.66,41.63,41.63,3400.0,41.66,41.66,41.63,41.63,3400.0
2010-03-05 11:20:00,41.64,41.66,41.62,41.66,1700.0,41.64,41.66,41.62,41.66,1700.0
2010-03-05 11:25:00,41.66,41.7,41.66,41.7,5300.0,41.66,41.7,41.66,41.7,5300.0
2010-03-05 11:30:00,41.69,41.69,41.66,41.67,2200.0,41.69,41.69,41.66,41.67,2200.0
2010-03-05 11:35:00,41.66,41.66,41.62,41.62,4100.0,41.66,41.66,41.62,41.62,4100.0
2010-03-05 11:40:00,41.63,41.69,41.61,41.69,2100.0,41.63,41.69,41.61,41.69,2100.0
2010-03-05 11:45:00,41.68,41.7,41.67,41.69,5200.0,41.68,41.7,41.67,41.69,5200.0
2010-03-05 11:50:00,41.68,41.69,41.64,41.65,3500.0,41.68,41.69,41.64,41.65,3500.0
2010-03-05 11:55:00,41.65,41.65,41.63,41.63,3700.0,41.65,41.65,41.63,41.63,3700.0
2010-03-05 12:00:00,41.63,41.64,41.6,41.62,8900.0,41.63,41.64,41.6,41.62,8900.0
2010-03-05 12:05:00,41.62,41.64,41.6,41.6,4000.0,41.62,41.64,41.6,41.6,4000.0
2010-03-05 12:10:00,41.6,41.6,41.55,41.56,7000.0,41.6,41.6,41.55,41.56,7000.0
2010-03-05 12:15:00,41.56,41.56,41.55,41.55,3800.0,41.56,41.56,41.55,41.55,3800.0
2010-03-05 12:20:00,41.56,41.6,41.54,41.55,9200.0,41.56,41.6,41.54,41.55,9200.0
2010-03-05 12:25:00,41.55,41.56,41.54,41.55,7300.0,41.55,41.56,41.54,41.55,7300.0
2010-03-05 12:30:00,41.55,41.56,41.54,41.54,6400.0,41.55,41.56,41.54,41.54,6400.0
2010-03-05 12:35:00,41.55,41.55,41.52,41.52,4400.0,41.55,41.55,41.52,41.52,4400.0
2010-03-05 12:40:00,41.52,41.55,41.52,41.55,3100.0,41.52,41.55,41.52,41.55,3100.0
2010-03-05 12:45:00,41.55,41.55,41.53,41.53,5800.0,41.55,41.55,41.53,41.53,5800.0
2010-03-05 12:50:00,41.53,41.53,41.52,41.53,2600.0,41.53,41.53,41.52,41.53,2600.0
2010-03-05 12:55:00,41.53,41.54,41.45,41.45,13200.0,41.53,41.54,41.45,41.45,13200.0
2010-03-05 13:00:00,41.46,41.48,41.39,41.47,30600.0,41.46,41.48,41.39,41.47,30600.0
2010-03-05 13:05:00,41.47,41.47,41.42,41.46,4400.0,41.47,41.47,41.42,41.46,4400.0
2010-03-05 13:10:00,41.47,41.54,41.46,41.53,9100.0,41.47,41.54,41.46,41.53,9100.0
2010-03-05 13:15:00,41.52,41.52,41.47,41.49,6100.0,41.52,41.52,41.47,41.49,6100.0
2010-03-05 13:20:00,41.5,41.51,41.48,41.51,2800.0,41.5,41.51,41.48,41.51,2800.0
2010-03-05 13:25:00,41.52,41.52,41.48,41.5,3300.0,41.52,41.52,41.48,41.5,3300.0
2010-03-05 13:30:00,41.5,41.5,41.48,41.49,9700.0,41.5,41.5,41.48,41.49,9700.0
2010-03-05 13:35:00,41.48,41.49,41.45,41.49,6000.0,41.48,41.49,41.45,41.49,6000.0
2010-03-05 13:40:00,41.48,41.59,41.48,41.59,5100.0,41.48,41.59,41.48,41.59,5100.0
2010-03-05 13:45:00,41.59,41.59,41.57,41.59,3800.0,41.59,41.59,41.57,41.59,3800.0
2010-03-05 13:50:00,41.58,41.58,41.56,41.57,2700.0,41.58,41.58,41.56,41.57,2700.0
2010-03-05 13:55:00,41.56,41.57,41.55,41.57,2500.0,41.56,41.57,41.55,41.57,2500.0
2010-03-05 14:00:00,41.56,41.58,41.56,41.58,1700.0,41.56,41.58,41.56,41.58,1700.0
2010-03-05 14:05:00,41.56,41.59,41.55,41.56,5400.0,41.56,41.59,41.55,41.56,5400.0
2010-03-05 14:10:00,41.58,41.58,41.52,41.53,4700.0,41.58,41.58,41.52,41.53,4700.0
2010-03-05 14:15:00,41.52,41.53,41.49,41.51,6400.0,41.52,41.53,41.49,41.51,6400.0
2010-03-05 14:20:00,41.51,41.52,41.49,41.5,6400.0,41.51,41.52,41.49,41.5,6400.0
2010-03-05 14:25:00,41.5,41.57,41.5,41.57,6700.0,41.5,41.57,41.5,41.57,6700.0
2010-03-05 14:30:00,41.56,41.59,41.56,41.59,7400.0,41.56,41.59,41.56,41.59,7400.0
2010-03-05 14:35:00,41.59,41.59,41.57,41.58,3800.0,41.59,41.59,41.57,41.58,3800.0
2010-03-05 14:40:00,41.57,41.6,41.57,41.58,10600.0,41.57,41.6,41.57,41.58,10600.0
2010-03-05 14:45:00,41.59,41.64,41.59,41.61,14600.0,41.59,41.64,41.59,41.61,14600.0
2010-03-05 14:50:00,41.61,41.65,41.6,41.64,10100.0,41.61,41.65,41.6,41.64,10100.0
2010-03-05 14:55:00,41.63,41.63,41.58,41.61,6700.0,41.63,41.63,41.58,41.61,6700.0
2010-03-05 15:00:00,41.6,41.65,41.59,41.64,25100.0,41.6,41.65,41.59,41.64,25100.0
2010-03-05 15:05:00,41.64,41.64,41.54,41.54,11700.0,41.64,41.64,41.54,41.54,11700.0
2010-03-05 15:10:00,41.55,41.57,41.54,41.56,9200.0,41.55,41.57,41.54,41.56,9200.0
2010-03-05 15:15:00,41.56,41.56,41.5,41.53,16200.0,41.56,41.56,41.5,41.53,16200.0
2010-03-05 15:20:00,41.53,41.53,41.49,41.53,9900.0,41.53,41.53,41.49,41.53,9900.0
2010-03-05 15:25:00,41.54,41.56,41.51,41.52,10200.0,41.54,41.56,41.51,41.52,10200.0
2010-03-05 15:30:00,41.52,41.54,41.5,41.53,23000.0,41.52,41.54,41.5,41.53,23000.0
2010-03-05 15:35:00,41.53,41.53,41.48,41.49,29100.0,41.53,41.53,41.48,41.49,29100.0
2010-03-05 15:40:00,41.49,41.49,41.46,41.46,22100.0,41.49,41.49,41.46,41.46,22100.0
2010-03-05 15:45:00,41.47,41.5,41.46,41.5,20500.0,41.47,41.5,41.46,41.5,20500.0
2010-03-05 15:50:00,41.5,41.54,41.46,41.46,48300.0,41.5,41.54,41.46,41.46,48300.0
2010-03-05 15:55:00,41.45,41.51,41.43,41.51,80400.0,41.45,41.51,41.43,41.51,80400.0
2010-03-08 09:30:00,41.3,41.55,41.3,41.54,20200.0,41.3,41.55,41.3,41.54,20200.0
2010-03-08 09:35:00,41.54,41.54,41.35,41.35,7100.0,41.54,41.54,41.35,41.35,7100.0
2010-03-08 09:40:00,41.4,41.47,41.4,41.42,7300.0,41.4,41.47,41.4,41.42,7300.0
2010-03-08 09:45:00,41.45,41.46,41.38,41.38,8100.0,41.45,41.46,41.38,41.38,8100.0
2010-03-08 09:50:00,41.38,41.44,41.34,41.4,7200.0,41.38,41.44,41.34,41.4,7200.0
2010-03-08 09:55:00,41.4,41.47,41.4,41.47,6100.0,41.4,41.47,41.4,41.47,6100.0
2010-03-08 10:00:00,41.46,41.52,41.44,41.51,8200.0,41.46,41.52,41.44,41.51,8200.0
2010-03-08 10:05:00,41.51,41.52,41.44,41.45,3800.0,41.51,41.52,41.44,41.45,3800.0
2010-03-08 10:10:00,41.46,41.47,41.43,41.46,6500.0,41.46,41.47,41.43,41.46,6500.0
2010-03-08 10:15:00,41.48,41.48,41.39,41.42,16500.0,41.48,41.48,41.39,41.42,16500.0
2010-03-08 10:20:00,41.41,41.41,41.38,41.4,7700.0,41.41,41.41,41.38,41.4,7700.0
2010-03-08 10:25:00,41.4,41.4,41.31,41.35,9600.0,41.4,41.4,41.31,41.35,9600.0
2010-03-08 10:30:00,41.36,41.39,41.3,41.32,13700.0,41.36,41.39,41.3,41.32,13700.0
2010-03-08 10:35:00,41.32,41.33,41.29,41.3,14000.0,41.32,41.33,41.29,41.3,14000.0
2010-03-08 10:40:00,41.32,41.33,41.26,41.29,12800.0,41.32,41.33,41.26,41.29,12800.0
2010-03-08 10:45:00,41.29,41.34,41.29,41.33,8400.0,41.29,41.34,41.29,41.33,8400.0
2010-03-08 10:50:00,41.32,41.36,41.3,41.34,8100.0,41.32,41.36,41.3,41.34,8100.0
2010-03-08 10:55:00,41.34,41.38,41.31,41.36,7900.0,41.34,41.38,41.31,41.36,7900.0
2010-03-08 11:00:00,41.36,41.43,41.36,41.42,10100.0,41.36,41.43,41.36,41.42,10100.0
2010-03-08 11:05:00,41.43,41.45,41.43,41.44,1600.0,41.43,41.45,41.43,41.44,1600.0
2010-03-08 11:10:00,41.44,41.44,41.41,41.44,3100.0,41.44,41.44,41.41,41.44,3100.0
2010-03-08 11:15:00,41.44,41.47,41.44,41.47,2400.0,41.44,41.47,41.44,41.47,2400.0
2010-03-08 11:20:00,41.47,41.47,41.45,41.45,7500.0,41.47,41.47,41.45,41.45,7500.0
2010-03-08 11:25:00,41.45,41.47,41.4,41.41,14000.0,41.45,41.47,41.4,41.41,14000.0
2010-03-08 11:30:00,41.44,41.44,41.41,41.43,3800.0,41.44,41.44,41.41,41.43,3800.0
2010-03-08 11:35:00,41.44,41.45,41.42,41.45,5800.0,41.44,41.45,41.42,41.45,5800.0
2010-03-08 11:40:00,41.45,41.48,41.45,41.48,4800.0,41.45,41.48,41.45,41.48,4800.0
2010-03-08 11:45:00,41.47,41.48,41.45,41.47,3700.0,41.47,41.48,41.45,41.47,3700.0
2010-03-08 11:50:00,41.46,41.47,41.45,41.46,8600.0,41.46,41.47,41.45,41.46,8600.0
2010-03-08 11:55:00,41.47,41.52,41.47,41.51,3100.0,41.47,41.52,41.47,41.51,3100.0
2010-03-08 12:00:00,41.51,41.51,41.49,41.49,2600.0,41.51,41.51,41.49,41.49,2600.0
2010-03-08 12:05:00,41.49,41.5,41.45,41.47,2500.0,41.49,41.5,41.45,41.47,2500.0
2010-03-08 12:10:00,41.46,41.47,41.44,41.44,4600.0,41.46,41.47,41.44,41.44,4600.0
2010-03-08 12:15:00,41.43,41.45,41.42,41.44,2600.0,41.43,41.45,41.42,41.44,2600.0
2010-03-08 12:20:00,41.44,41.44,41.42,41.44,4200.0,41.44,41.44,41.42,41.44,4200.0
2010-03-08 12:25:00,41.43,41.46,41.43,41.44,3800.0,41.43,41.46,41.43,41.44,3800.0
2010-03-08 12:30:00,41.43,41.45,41.4,41.42,3800.0,41.43,41.45,41.4,41.42,3800.0
2010-03-08 12:35:00,41.43,41.45,41.43,41.44,2200.0,41.43,41.45,41.43,41.44,2200.0
2010-03-08 12:40:00,41.44,41.45,41.43,41.43,1800.0,41.44,41.45,41.43,41.43,1800.0
2010-03-08 12:45:00,41.43,41.44,41.38,41.44,3800.0,41.43,41.44,41.38,41.44,3800.0
2010-03-08 12:50:00,41.44,41.46,41.42,41.42,5000.0,41.44,41.46,41.42,41.42,5000.0
2010-03-08 12:55:00,41.42,41.42,41.38,41.4,4100.0,41.42,41.42,41.38,41.4,4100.0
2010-03-08 13:00:00,41.41,41.42,41.39,41.4,3500.0,41.41,41.42,41.39,41.4,3500.0
2010-03-08 13:05:00,41.41,41.42,41.4,41.4,1200.0,41.41,41.42,41.4,41.4,1200.0
2010-03-08 13:10:00,41.41,41.41,41.39,41.39,4200.0,41.41,41.41,41.39,41.39,4200.0
2010-03-08 13:15:00,41.39,41.4,41.37,41.38,2400.0,41.39,41.4,41.37,41.38,2400.0
2010-03-08 13:20:00,41.38,41.4,41.38,41.4,2800.0,41.38,41.4,41.38,41.4,2800.0
2010-03-08 13:25:00,41.4,41.4,41.37,41.4,1500.0,41.4,41.4,41.37,41.4,1500.0
2010-03-08 13:30:00,41.39,41.39,41.37,41.38,1900.0,41.39,41.39,41.37,41.38,1900.0
2010-03-08 13:35:00,41.38,41.4,41.38,41.39,4600.0,41.38,41.4,41.38,41.39,4600.0
2010-03-08 13:40:00,41.4,41.41,41.39,41.4,2700.0,41.4,41.41,41.39,41.4,2700.0
2010-03-08 13:45:00,41.39,41.41,41.37,41.38,5300.0,41.39,41.41,41.37,41.38,5300.0
2010-03-08 13:50:00,41.38,41.4,41.38,41.4,3800.0,41.38,41.4,41.38,41.4,3800.0
2010-03-08 13:55:00,41.4,41.4,41.39,41.39,2400.0,41.4,41.4,41.39,41.39,2400.0
2010-03-08 14:00:00,41.39,41.4,41.38,41.38,1600.0,41.39,41.4,41.38,41.38,1600.0
2010-03-08 14:05:00,41.38,41.4,41.37,41.39,8200.0,41.38,41.4,41.37,41.39,8200.0
2010-03-08 14:10:00,41.41,41.43,41.41,41.43,5400.0,41.41,41.43,41.41,41.43,5400.0
2010-03-08 14:15:00,41.42,41.43,41.39,41.4,9100.0,41.42,41.43,41.39,41.4,9100.0
2010-03-08 14:20:00,41.39,41.42,41.39,41.4,6400.0,41.39,41.42,41.39,41.4,6400.0
2010-03-08 14:25:00,41.4,41.41,41.39,41.4,6700.0,41.4,41.41,41.39,41.4,6700.0
2010-03-08 14:30:00,41.41,41.42,41.4,41.41,5600.0,41.41,41.42,41.4,41.41,5600.0
2010-03-08 14:35:00,41.42,41.42,41.4,41.41,6200.0,41.42,41.42,41.4,41.41,6200.0
2010-03-08 14:40:00,41.4,41.42,41.4,41.4,6400.0,41.4,41.42,41.4,41.4,6400.0
2010-03-08 14:45:00,41.4,41.4,41.39,41.4,2600.0,41.4,41.4,41.39,41.4,2600.0
2010-03-08 14:50:00,41.41,41.43,41.41,41.42,5000.0,41.41,41.43,41.41,41.42,5000.0
2010-03-08 14:55:00,41.42,41.42,41.4,41.4,5000.0,41.42,41.42,41.4,41.4,5000.0
2010-03-08 15:00:00,41.4,41.45,41.4,41.42,11000.0,41.4,41.45,41.4,41.42,11000.0
2010-03-08 15:05:00,41.41,41.41,41.39,41.4,10700.0,41.41,41.41,41.39,41.4,10700.0
2010-03-08 15:10:00,41.4,41.42,41.39,41.4,9800.0,41.4,41.42,41.39,41.4,9800.0
2010-03-08 15:15:00,41.41,41.42,41.4,41.41,4100.0,41.41,41.42,41.4,41.41,4100.0
2010-03-08 15:20:00,41.41,41.41,41.39,41.4,5400.0,41.41,41.41,41.39,41.4,5400.0
2010-03-08 15:25:00,41.39,41.41,41.39,41.41,12500.0,41.39,41.41,41.39,41.41,12500.0
2010-03-08 15:30:00,41.41,41.42,41.4,41.42,10200.0,41.41,41.42,41.4,41.42,10200.0
2010-03-08 15:35:00,41.42,41.42,41.41,41.42,9300.0,41.42,41.42,41.41,41.42,9300.0
2010-03-08 15:40:00,41.42,41.44,41.42,41.43,9600.0,41.42,41.44,41.42,41.43,9600.0
2010-03-08 15:45:00,41.42,41.42,41.4,41.41,12000.0,41.42,41.42,41.4,41.41,12000.0
2010-03-08 15:50:00,41.42,41.45,41.42,41.45,25700.0,41.42,41.45,41.42,41.45,25700.0
2010-03-08 15:55:00,41.45,41.46,41.39,41.4,59400.0,41.45,41.46,41.39,41.4,59400.0
2010-03-09 09:30:00,41.43,41.6,41.17,41.36,11600.0,41.43,41.6,41.17,41.36,11600.0
2010-03-09 09:35:00,41.34,41.51,41.33,41.49,20500.0,41.34,41.51,41.33,41.49,20500.0
2010-03-09 09:40:00,41.53,41.62,41.47,41.61,19300.0,41.53,41.62,41.47,41.61,19300.0
2010-03-09 09:45:00,41.64,41.64,41.55,41.59,22400.0,41.64,41.64,41.55,41.59,22400.0
2010-03-09 09:50:00,41.59,41.62,41.56,41.61,20300.0,41.59,41.62,41.56,41.61,20300.0
2010-03-09 09:55:00,41.6,41.62,41.54,41.6,18000.0,41.6,41.62,41.54,41.6,18000.0
2010-03-09 10:00:00,41.61,41.64,41.58,41.63,10100.0,41.61,41.64,41.58,41.63,10100.0
2010-03-09 10:05:00,41.64,41.71,41.63,41.7,10800.0,41.64,41.71,41.63,41.7,10800.0
2010-03-09 10:10:00,41.7,41.73,41.69,41.69,6000.0,41.7,41.73,41.69,41.69,6000.0
2010-03-09 10:15:00,41.72,41.74,41.7,41.72,4500.0,41.72,41.74,41.7,41.72,4500.0
2010-03-09 10:20:00,41.7,41.73,41.68,41.73,12000.0,41.7,41.73,41.68,41.73,12000.0
2010-03-09 10:25:00,41.71,41.71,41.63,41.65,4400.0,41.71,41.71,41.63,41.65,4400.0
2010-03-09 10:30:00,41.66,41.72,41.66,41.72,4400.0,41.66,41.72,41.66,41.72,4400.0
2010-03-09 10:35:00,41.72,41.82,41.72,41.82,8100.0,41.72,41.82,41.72,41.82,8100.0
2010-03-09 10:40:00,41.81,41.87,41.8,41.85,16000.0,41.81,41.87,41.8,41.85,16000.0
2010-03-09 10:45:00,41.84,41.97,41.83,41.97,14500.0,41.84,41.97,41.83,41.97,14500.0
2010-03-09 10:50:00,41.96,41.98,41.93,41.94,6700.0,41.96,41.98,41.93,41.94,6700.0
2010-03-09 10:55:00,41.92,41.94,41.85,41.94,16100.0,41.92,41.94,41.85,41.94,16100.0
2010-03-09 11:00:00,41.93,41.97,41.89,41.97,10800.0,41.93,41.97,41.89,41.97,10800.0
2010-03-09 11:05:00,41.98,42.05,41.98,42.02,13100.0,41.98,42.05,41.98,42.02,13100.0
2010-03-09 11:10:00,42.02,42.11,42.02,42.08,13200.0,42.02,42.11,42.02,42.08,13200.0
2010-03-09 11:15:00,42.08,42.16,42.07,42.15,12900.0,42.08,42.16,42.07,42.15,12900.0
2010-03-09 11:20:00,42.16,42.19,42.15,42.19,6000.0,42.16,42.19,42.15,42.19,6000.0
2010-03-09 11:25:00,42.18,42.19,42.11,42.11,5700.0,42.18,42.19,42.11,42.11,5700.0
2010-03-09 11:30:00,42.11,42.11,41.99,41.99,17200.0,42.11,42.11,41.99,41.99,17200.0
2010-03-09 11:35:00,42.0,42.0,41.86,41.87,17900.0,42.0,42.0,41.86,41.87,17900.0
2010-03-09 11:40:00,41.87,41.89,41.86,41.87,5300.0,41.87,41.89,41.86,41.87,5300.0
2010-03-09 11:45:00,41.89,41.89,41.87,41.87,4100.0,41.89,41.89,41.87,41.87,4100.0
2010-03-09 11:50:00,41.88,41.88,41.85,41.87,21300.0,41.88,41.88,41.85,41.87,21300.0
2010-03-09 11:55:00,41.88,41.89,41.85,41.87,6100.0,41.88,41.89,41.85,41.87,6100.0
2010-03-09 12:00:00,41.86,41.87,41.86,41.86,3000.0,41.86,41.87,41.86,41.86,3000.0
2010-03-09 12:05:00,41.87,41.87,41.86,41.86,4200.0,41.87,41.87,41.86,41.86,4200.0
2010-03-09 12:10:00,41.87,41.98,41.85,41.97,20500.0,41.87,41.98,41.85,41.97,20500.0
2010-03-09 12:15:00,41.98,41.98,41.96,41.98,4400.0,41.98,41.98,41.96,41.98,4400.0
2010-03-09 12:20:00,41.98,42.01,41.98,41.99,17900.0,41.98,42.01,41.98,41.99,17900.0
2010-03-09 12:25:00,41.99,42.0,41.97,42.0,40600.0,41.99,42.0,41.97,42.0,40600.0
2010-03-09 12:30:00,42.0,42.0,41.99,42.0,6400.0,42.0,42.0,41.99,42.0,6400.0
2010-03-09 12:35:00,42.0,42.02,41.99,42.0,13200.0,42.0,42.02,41.99,42.0,13200.0
2010-03-09 12:40:00,41.99,42.0,41.98,42.0,7500.0,41.99,42.0,41.98,42.0,7500.0
2010-03-09 12:45:00,42.0,42.01,41.99,41.99,14800.0,42.0,42.01,41.99,41.99,14800.0
2010-03-09 12:50:00,41.99,42.03,41.99,42.02,11100.0,41.99,42.03,41.99,42.02,11100.0
2010-03-09 12:55:00,42.03,42.07,42.02,42.06,12700.0,42.03,42.07,42.02,42.06,12700.0
2010-03-09 13:00:00,42.08,42.1,42.0,42.04,29400.0,42.08,42.1,42.0,42.04,29400.0
2010-03-09 13:05:00,42.04,42.06,42.01,42.03,11200.0,42.04,42.06,42.01,42.03,11200.0
2010-03-09 13:10:00,42.04,42.04,41.99,41.99,12100.0,42.04,42.04,41.99,41.99,12100.0
2010-03-09 13:15:00,41.99,42.0,41.98,42.0,7600.0,41.99,42.0,41.98,42.0,7600.0
2010-03-09 13:20:00,42.0,42.02,41.99,42.01,8700.0,42.0,42.02,41.99,42.01,8700.0
2010-03-09 13:25:00,42.01,42.02,42.0,42.01,7300.0,42.01,42.02,42.0,42.01,7300.0
2010-03-09 13:30:00,42.01,42.01,41.96,41.97,14600.0,42.01,42.01,41.96,41.97,14600.0
2010-03-09 13:35:00,41.96,41.99,41.94,41.95,18000.0,41.96,41.99,41.94,41.95,18000.0
2010-03-09 13:40:00,41.95,41.97,41.89,41.96,6600.0,41.95,41.97,41.89,41.96,6600.0
2010-03-09 13:45:00,41.96,41.97,41.9,41.96,14300.0,41.96,41.97,41.9,41.96,14300.0
2010-03-09 13:50:00,41.95,41.96,41.91,41.91,17800.0,41.95,41.96,41.91,41.91,17800.0
2010-03-09 13:55:00,41.91,41.92,41.88,41.9,16900.0,41.91,41.92,41.88,41.9,16900.0
2010-03-09 14:00:00,41.9,41.91,41.87,41.9,30400.0,41.9,41.91,41.87,41.9,30400.0
2010-03-09 14:05:00,41.9,41.9,41.8,41.8,31700.0,41.9,41.9,41.8,41.8,31700.0
2010-03-09 14:10:00,41.81,41.82,41.78,41.78,15400.0,41.81,41.82,41.78,41.78,15400.0
2010-03-09 14:15:00,41.78,41.84,41.75,41.79,17800.0,41.78,41.84,41.75,41.79,17800.0
2010-03-09 14:20:00,41.78,41.82,41.75,41.82,38300.0,41.78,41.82,41.75,41.82,38300.0
2010-03-09 14:25:00,41.82,41.84,41.81,41.83,36700.0,41.82,41.84,41.81,41.83,36700.0
2010-03-09 14:30:00,41.84,41.86,41.83,41.83,31900.0,41.84,41.86,41.83,41.83,31900.0
2010-03-09 14:35:00,41.85,41.92,41.85,41.91,21200.0,41.85,41.92,41.85,41.91,21200.0
2010-03-09 14:40:00,41.92,41.92,41.9,41.91,11300.0,41.92,41.92,41.9,41.91,11300.0
2010-03-09 14:45:00,41.91,41.99,41.91,41.99,16100.0,41.91,41.99,41.91,41.99,16100.0
2010-03-09 14:50:00,41.98,42.02,41.92,41.93,62500.0,41.98,42.02,41.92,41.93,62500.0
2010-03-09 14:55:00,41.93,41.98,41.92,41.97,8400.0,41.93,41.98,41.92,41.97,8400.0
2010-03-09 15:00:00,41.98,42.03,41.97,42.02,38600.0,41.98,42.03,41.97,42.02,38600.0
2010-03-09 15:05:00,42.02,42.03,42.0,42.0,19400.0,42.02,42.03,42.0,42.0,19400.0
2010-03-09 15:10:00,42.0,42.01,41.95,41.97,32700.0,42.0,42.01,41.95,41.97,32700.0
2010-03-09 15:15:00,41.97,41.99,41.89,41.98,51000.0,41.97,41.99,41.89,41.98,51000.0
2010-03-09 15:20:00,41.97,41.98,41.84,41.84,36400.0,41.97,41.98,41.84,41.84,36400.0
2010-03-09 15:25:00,41.85,41.88,41.82,41.88,30300.0,41.85,41.88,41.82,41.88,30300.0
2010-03-09 15:30:00,41.88,41.93,41.82,41.93,36300.0,41.88,41.93,41.82,41.93,36300.0
2010-03-09 15:35:00,41.94,41.95,41.92,41.94,27400.0,41.94,41.95,41.92,41.94,27400.0
2010-03-09 15:40:00,41.95,42.0,41.94,41.99,49900.0,41.95,42.0,41.94,41.99,49900.0
2010-03-09 15:45:00,41.99,42.0,41.96,41.97,35500.0,41.99,42.0,41.96,41.97,35500.0
2010-03-09 15:50:00,41.96,42.04,41.96,42.01,96300.0,41.96,42.04,41.96,42.01,96300.0
2010-03-09 15:55:00,42.02,42.08,42.01,42.08,69400.0,42.02,42.08,42.01,42.08,69400.0
2010-03-10 09:30:00,42.22,42.35,42.11,42.22,28500.0,42.22,42.35,42.11,42.22,28500.0
2010-03-10 09:35:00,42.22,42.37,42.2,42.37,27600.0,42.22,42.37,42.2,42.37,27600.0
2010-03-10 09:40:00,42.38,42.58,42.37,42.57,31700.0,42.38,42.58,42.37,42.57,31700.0
2010-03-10 09:45:00,42.57,42.58,42.46,42.55,26600.0,42.57,42.58,42.46,42.55,26600.0
2010-03-10 09:50:00,42.55,42.7,42.55,42.67,38200.0,42.55,42.7,42.55,42.67,38200.0
2010-03-10 09:55:00,42.69,42.7,42.61,42.7,11200.0,42.69,42.7,42.61,42.7,11200.0
2010-03-10 10:00:00,42.69,42.82,42.69,42.78,31800.0,42.69,42.82,42.69,42.78,31800.0
2010-03-10 10:05:00,42.78,42.9,42.78,42.86,16600.0,42.78,42.9,42.78,42.86,16600.0
2010-03-10 10:10:00,42.88,42.95,42.88,42.91,47700.0,42.88,42.95,42.88,42.91,47700.0
2010-03-10 10:15:00,42.91,43.01,42.9,42.99,72600.0,42.91,43.01,42.9,42.99,72600.0
2010-03-10 10:20:00,42.99,43.01,42.98,43.0,244400.0,42.99,43.01,42.98,43.0,244400.0
2010-03-10 10:25:00,43.0,43.0,42.94,42.94,203300.0,43.0,43.0,42.94,42.94,203300.0
2010-03-10 10:30:00,42.95,42.97,42.84,42.85,55900.0,42.95,42.97,42.84,42.85,55900.0
2010-03-10 10:35:00,42.85,42.99,42.82,42.98,132900.0,42.85,42.99,42.82,42.98,132900.0
2010-03-10 10:40:00,42.98,42.99,42.94,42.98,39600.0,42.98,42.99,42.94,42.98,39600.0
2010-03-10 10:45:00,42.99,42.99,42.96,42.98,24100.0,42.99,42.99,42.96,42.98,24100.0
2010-03-10 10:50:00,42.99,43.14,42.99,43.04,156600.0,42.99,43.14,42.99,43.04,156600.0
2010-03-10 10:55:00,43.03,43.05,42.98,42.99,39900.0,43.03,43.05,42.98,42.99,39900.0
2010-03-10 11:00:00,42.99,43.01,42.99,43.01,49200.0,42.99,43.01,42.99,43.01,49200.0
2010-03-10 11:05:00,43.01,43.01,42.94,43.0,52000.0,43.01,43.01,42.94,43.0,52000.0
2010-03-10 11:10:00,43.0,43.0,42.98,43.0,24800.0,43.0,43.0,42.98,43.0,24800.0
2010-03-10 11:15:00,43.0,43.0,42.99,42.99,18700.0,43.0,43.0,42.99,42.99,18700.0
2010-03-10 11:20:00,42.99,42.99,42.92,42.98,67100.0,42.99,42.99,42.92,42.98,67100.0
2010-03-10 11:25:00,42.98,43.02,42.98,42.98,62800.0,42.98,43.02,42.98,42.98,62800.0
2010-03-10 11:30:00,43.0,43.11,42.99,43.08,56700.0,43.0,43.11,42.99,43.08,56700.0
2010-03-10 11:35:00,43.1,43.1,42.88,42.88,31900.0,43.1,43.1,42.88,42.88,31900.0
2010-03-10 11:40:00,42.87,42.87,42.7,42.73,42300.0,42.87,42.87,42.7,42.73,42300.0
2010-03-10 11:45:00,42.72,42.85,42.72,42.84,21600.0,42.72,42.85,42.72,42.84,21600.0
2010-03-10 11:50:00,42.85,42.87,42.72,42.72,14000.0,42.85,42.87,42.72,42.72,14000.0
2010-03-10 11:55:00,42.71,42.84,42.66,42.82,13800.0,42.71,42.84,42.66,42.82,13800.0
2010-03-10 12:00:00,42.82,42.83,42.7,42.7,24000.0,42.82,42.83,42.7,42.7,24000.0
2010-03-10 12:05:00,42.7,42.72,42.6,42.65,22200.0,42.7,42.72,42.6,42.65,22200.0
2010-03-10 12:10:00,42.66,42.67,42.55,42.59,27500.0,42.66,42.67,42.55,42.59,27500.0
2010-03-10 12:15:00,42.6,42.62,42.54,42.6,12900.0,42.6,42.62,42.54,42.6,12900.0
2010-03-10 12:20:00,42.6,42.63,42.59,42.59,13500.0,42.6,42.63,42.59,42.59,13500.0
2010-03-10 12:25:00,42.57,42.6,42.51,42.51,21300.0,42.57,42.6,42.51,42.51,21300.0
2010-03-10 12:30:00,42.52,42.61,42.52,42.55,15000.0,42.52,42.61,42.52,42.55,15000.0
2010-03-10 12:35:00,42.55,42.59,42.53,42.57,10400.0,42.55,42.59,42.53,42.57,10400.0
2010-03-10 12:40:00,42.58,42.61,42.57,42.6,9600.0,42.58,42.61,42.57,42.6,9600.0
2010-03-10 12:45:00,42.61,42.71,42.6,42.7,12800.0,42.61,42.71,42.6,42.7,12800.0
2010-03-10 12:50:00,42.7,42.71,42.63,42.67,13000.0,42.7,42.71,42.63,42.67,13000.0
2010-03-10 12:55:00,42.66,42.69,42.61,42.65,9700.0,42.66,42.69,42.61,42.65,9700.0
2010-03-10 13:00:00,42.64,42.68,42.63,42.67,10700.0,42.64,42.68,42.63,42.67,10700.0
2010-03-10 13:05:00,42.67,42.73,42.67,42.73,8500.0,42.67,42.73,42.67,42.73,8500.0
2010-03-10 13:10:00,42.73,42.81,42.73,42.8,10300.0,42.73,42.81,42.73,42.8,10300.0
2010-03-10 13:15:00,42.8,42.86,42.76,42.76,20400.0,42.8,42.86,42.76,42.76,20400.0
2010-03-10 13:20:00,42.76,42.78,42.7,42.71,9300.0,42.76,42.78,42.7,42.71,9300.0
2010-03-10 13:25:00,42.71,42.75,42.67,42.67,9500.0,42.71,42.75,42.67,42.67,9500.0
2010-03-10 13:30:00,42.67,42.71,42.65,42.69,7800.0,42.67,42.71,42.65,42.69,7800.0
2010-03-10 13:35:00,42.68,42.7,42.66,42.67,6400.0,42.68,42.7,42.66,42.67,6400.0
2010-03-10 13:40:00,42.67,42.73,42.67,42.72,10100.0,42.67,42.73,42.67,42.72,10100.0
2010-03-10 13:45:00,42.72,42.81,42.72,42.81,14500.0,42.72,42.81,42.72,42.81,14500.0
2010-03-10 13:50:00,42.8,42.84,42.76,42.83,13200.0,42.8,42.84,42.76,42.83,13200.0
2010-03-10 13:55:00,42.84,42.84,42.73,42.76,18100.0,42.84,42.84,42.73,42.76,18100.0
2010-03-10 14:00:00,42.78,42.86,42.77,42.86,12100.0,42.78,42.86,42.77,42.86,12100.0
2010-03-10 14:05:00,42.87,42.93,42.86,42.91,12900.0,42.87,42.93,42.86,42.91,12900.0
2010-03-10 14:10:00,42.91,42.92,42.83,42.87,12300.0,42.91,42.92,42.83,42.87,12300.0
2010-03-10 14:15:00,42.87,42.98,42.86,42.96,10800.0,42.87,42.98,42.86,42.96,10800.0
2010-03-10 14:20:00,42.96,42.99,42.94,42.96,14600.0,42.96,42.99,42.94,42.96,14600.0
2010-03-10 14:25:00,42.96,43.0,42.94,42.97,19800.0,42.96,43.0,42.94,42.97,19800.0
2010-03-10 14:30:00,42.97,42.99,42.93,42.93,13800.0,42.97,42.99,42.93,42.93,13800.0
2010-03-10 14:35:00,42.92,42.98,42.92,42.95,14900.0,42.92,42.98,42.92,42.95,14900.0
2010-03-10 14:40:00,42.94,42.98,42.94,42.98,10000.0,42.94,42.98,42.94,42.98,10000.0
2010-03-10 14:45:00,42.98,43.01,42.98,42.99,127300.0,42.98,43.01,42.98,42.99,127300.0
2010-03-10 14:50:00,42.99,43.05,42.94,43.03,18600.0,42.99,43.05,42.94,43.03,18600.0
2010-03-10 14:55:00,43.04,43.04,43.0,43.04,33100.0,43.04,43.04,43.0,43.04,33100.0
2010-03-10 15:00:00,43.04,43.1,43.04,43.04,30100.0,43.04,43.1,43.04,43.04,30100.0
2010-03-10 15:05:00,43.04,43.06,42.99,43.0,31200.0,43.04,43.06,42.99,43.0,31200.0
2010-03-10 15:10:00,43.01,43.05,42.98,42.98,24300.0,43.01,43.05,42.98,42.98,24300.0
2010-03-10 15:15:00,43.0,43.02,43.0,43.01,15100.0,43.0,43.02,43.0,43.01,15100.0
2010-03-10 15:20:00,43.01,43.03,42.99,43.01,18900.0,43.01,43.03,42.99,43.01,18900.0
2010-03-10 15:25:00,43.01,43.02,42.94,42.94,31400.0,43.01,43.02,42.94,42.94,31400.0
2010-03-10 15:30:00,42.95,42.99,42.94,42.99,25900.0,42.95,42.99,42.94,42.99,25900.0
2010-03-10 15:35:00,42.98,42.99,42.93,42.98,30100.0,42.98,42.99,42.93,42.98,30100.0
2010-03-10 15:40:00,42.97,42.99,42.93,42.96,34200.0,42.97,42.99,42.93,42.96,34200.0
2010-03-10 15:45:00,42.97,42.98,42.9,42.9,55100.0,42.97,42.98,42.9,42.9,55100.0
2010-03-10 15:50:00,42.9,42.99,42.9,42.92,70000.0,42.9,42.99,42.9,42.92,70000.0
2010-03-10 15:55:00,42.92,43.01,42.89,43.01,116800.0,42.92,43.01,42.89,43.01,116800.0
2010-03-11 09:30:00,42.89,42.97,42.84,42.93,18900.0,42.89,42.97,42.84,42.93,18900.0
2010-03-11 09:35:00,42.94,43.1,42.94,43.01,19100.0,42.94,43.1,42.94,43.01,19100.0
2010-03-11 09:40:00,43.02,43.08,43.0,43.04,8600.0,43.02,43.08,43.0,43.04,8600.0
2010-03-11 09:45:00,43.03,43.06,42.82,42.82,33300.0,43.03,43.06,42.82,42.82,33300.0
2010-03-11 09:50:00,42.83,42.92,42.82,42.87,18700.0,42.83,42.92,42.82,42.87,18700.0
2010-03-11 09:55:00,42.86,42.88,42.79,42.79,17600.0,42.86,42.88,42.79,42.79,17600.0
2010-03-11 10:00:00,42.78,42.78,42.69,42.76,8200.0,42.78,42.78,42.69,42.76,8200.0
2010-03-11 10:05:00,42.77,42.84,42.77,42.83,14200.0,42.77,42.84,42.77,42.83,14200.0
2010-03-11 10:10:00,42.84,42.89,42.77,42.82,14600.0,42.84,42.89,42.77,42.82,14600.0
2010-03-11 10:15:00,42.83,42.84,42.76,42.77,13300.0,42.83,42.84,42.76,42.77,13300.0
2010-03-11 10:20:00,42.78,42.81,42.7,42.7,7800.0,42.78,42.81,42.7,42.7,7800.0
2010-03-11 10:25:00,42.71,42.73,42.68,42.68,8000.0,42.71,42.73,42.68,42.68,8000.0
2010-03-11 10:30:00,42.69,42.71,42.63,42.63,7800.0,42.69,42.71,42.63,42.63,7800.0
2010-03-11 10:35:00,42.64,42.75,42.64,42.75,5500.0,42.64,42.75,42.64,42.75,5500.0
2010-03-11 10:40:00,42.75,42.78,42.66,42.7,17200.0,42.75,42.78,42.66,42.7,17200.0
2010-03-11 10:45:00,42.7,42.79,42.7,42.79,7400.0,42.7,42.79,42.7,42.79,7400.0
2010-03-11 10:50:00,42.79,42.83,42.78,42.78,11500.0,42.79,42.83,42.78,42.78,11500.0
2010-03-11 10:55:00,42.78,42.78,42.75,42.75,5200.0,42.78,42.78,42.75,42.75,5200.0
2010-03-11 11:00:00,42.75,42.77,42.72,42.73,7800.0,42.75,42.77,42.72,42.73,7800.0
2010-03-11 11:05:00,42.72,42.76,42.72,42.74,11200.0,42.72,42.76,42.72,42.74,11200.0
2010-03-11 11:10:00,42.75,42.8,42.75,42.8,5000.0,42.75,42.8,42.75,42.8,5000.0
2010-03-11 11:15:00,42.8,42.8,42.76,42.76,10400.0,42.8,42.8,42.76,42.76,10400.0
2010-03-11 11:20:00,42.77,42.78,42.73,42.74,9500.0,42.77,42.78,42.73,42.74,9500.0
2010-03-11 11:25:00,42.74,42.74,42.7,42.72,5100.0,42.74,42.74,42.7,42.72,5100.0
2010-03-11 11:30:00,42.71,42.72,42.7,42.71,6000.0,42.71,42.72,42.7,42.71,6000.0
2010-03-11 11:35:00,42.71,42.71,42.65,42.65,10600.0,42.71,42.71,42.65,42.65,10600.0
2010-03-11 11:40:00,42.65,42.68,42.64,42.68,9300.0,42.65,42.68,42.64,42.68,9300.0
2010-03-11 11:45:00,42.69,42.74,42.69,42.73,3900.0,42.69,42.74,42.69,42.73,3900.0
2010-03-11 11:50:00,42.74,42.75,42.74,42.74,6600.0,42.74,42.75,42.74,42.74,6600.0
2010-03-11 11:55:00,42.73,42.73,42.67,42.68,6400.0,42.73,42.73,42.67,42.68,6400.0
2010-03-11 12:00:00,42.67,42.71,42.67,42.69,5400.0,42.67,42.71,42.67,42.69,5400.0
2010-03-11 12:05:00,42.69,42.69,42.67,42.68,10300.0,42.69,42.69,42.67,42.68,10300.0
2010-03-11 12:10:00,42.67,42.67,42.65,42.66,9300.0,42.67,42.67,42.65,42.66,9300.0
2010-03-11 12:15:00,42.65,42.66,42.6,42.61,16500.0,42.65,42.66,42.6,42.61,16500.0
2010-03-11 12:20:00,42.61,42.61,42.56,42.56,12900.0,42.61,42.61,42.56,42.56,12900.0
2010-03-11 12:25:00,42.56,42.57,42.5,42.5,9200.0,42.56,42.57,42.5,42.5,9200.0
2010-03-11 12:30:00,42.5,42.51,42.4,42.43,23700.0,42.5,42.51,42.4,42.43,23700.0
2010-03-11 12:35:00,42.45,42.54,42.45,42.54,6000.0,42.45,42.54,42.45,42.54,6000.0
2010-03-11 12:40:00,42.54,42.58,42.52,42.58,5400.0,42.54,42.58,42.52,42.58,5400.0
2010-03-11 12:45:00,42.58,42.66,42.58,42.63,8500.0,42.58,42.66,42.58,42.63,8500.0
2010-03-11 12:50:00,42.64,42.67,42.64,42.67,4600.0,42.64,42.67,42.64,42.67,4600.0
2010-03-11 12:55:00,42.67,42.74,42.67,42.74,5500.0,42.67,42.74,42.67,42.74,5500.0
2010-03-11 13:00:00,42.75,42.76,42.73,42.73,14900.0,42.75,42.76,42.73,42.73,14900.0
2010-03-11 13:05:00,42.73,42.73,42.72,42.73,4400.0,42.73,42.73,42.72,42.73,4400.0
2010-03-11 13:10:00,42.73,42.73,42.72,42.72,5500.0,42.73,42.73,42.72,42.72,5500.0
2010-03-11 13:15:00,42.7,42.7,42.64,42.66,3500.0,42.7,42.7,42.64,42.66,3500.0
2010-03-11 13:20:00,42.65,42.68,42.65,42.67,9400.0,42.65,42.68,42.65,42.67,9400.0
2010-03-11 13:25:00,42.68,42.71,42.68,42.7,5200.0,42.68,42.71,42.68,42.7,5200.0
2010-03-11 13:30:00,42.71,42.72,42.7,42.72,6400.0,42.71,42.72,42.7,42.72,6400.0
2010-03-11 13:35:00,42.72,42.72,42.71,42.71,6300.0,42.72,42.72,42.71,42.71,6300.0
2010-03-11 13:40:00,42.71,42.74,42.69,42.73,6000.0,42.71,42.74,42.69,42.73,6000.0
2010-03-11 13:45:00,42.74,42.75,42.73,42.73,8600.0,42.74,42.75,42.73,42.73,8600.0
2010-03-11 13:50:00,42.74,42.76,42.72,42.76,25100.0,42.74,42.76,42.72,42.76,25100.0
2010-03-11 13:55:00,42.75,42.79,42.75,42.79,7100.0,42.75,42.79,42.75,42.79,7100.0
2010-03-11 14:00:00,42.79,42.81,42.78,42.8,6700.0,42.79,42.81,42.78,42.8,6700.0
2010-03-11 14:05:00,42.8,42.84,42.8,42.84,5200.0,42.8,42.84,42.8,42.84,5200.0
2010-03-11 14:10:00,42.84,42.89,42.84,42.88,16600.0,42.84,42.89,42.84,42.88,16600.0
2010-03-11 14:15:00,42.88,42.9,42.86,42.9,13000.0,42.88,42.9,42.86,42.9,13000.0
2010-03-11 14:20:00,42.89,42.9,42.88,42.88,10800.0,42.89,42.9,42.88,42.88,10800.0
2010-03-11 14:25:00,42.88,42.89,42.84,42.85,7500.0,42.88,42.89,42.84,42.85,7500.0
2010-03-11 14:30:00,42.85,42.85,42.84,42.85,21500.0,42.85,42.85,42.84,42.85,21500.0
2010-03-11 14:35:00,42.85,42.91,42.85,42.89,7600.0,42.85,42.91,42.85,42.89,7600.0
2010-03-11 14:40:00,42.89,42.91,42.86,42.9,8100.0,42.89,42.91,42.86,42.9,8100.0
2010-03-11 14:45:00,42.89,42.95,42.89,42.92,7500.0,42.89,42.95,42.89,42.92,7500.0
2010-03-11 14:50:00,42.93,42.94,42.91,42.91,5600.0,42.93,42.94,42.91,42.91,5600.0
2010-03-11 14:55:00,42.91,42.92,42.91,42.91,1800.0,42.91,42.92,42.91,42.91,1800.0
2010-03-11 15:00:00,42.91,42.96,42.91,42.96,10400.0,42.91,42.96,42.91,42.96,10400.0
2010-03-11 15:05:00,42.96,43.01,42.96,43.0,24200.0,42.96,43.01,42.96,43.0,24200.0
2010-03-11 15:10:00,43.0,43.0,42.95,42.95,11400.0,43.0,43.0,42.95,42.95,11400.0
2010-03-11 15:15:00,42.95,42.97,42.9,42.94,32100.0,42.95,42.97,42.9,42.94,32100.0
2010-03-11 15:20:00,42.93,42.93,42.9,42.93,15200.0,42.93,42.93,42.9,42.93,15200.0
2010-03-11 15:25:00,42.93,42.94,42.92,42.93,9800.0,42.93,42.94,42.92,42.93,9800.0
2010-03-11 15:30:00,42.94,42.94,42.91,42.92,31300.0,42.94,42.94,42.91,42.92,31300.0
2010-03-11 15:35:00,42.92,42.96,42.92,42.96,10900.0,42.92,42.96,42.92,42.96,10900.0
2010-03-11 15:40:00,42.96,42.99,42.95,42.99,22500.0,42.96,42.99,42.95,42.99,22500.0
2010-03-11 15:45:00,42.98,42.99,42.96,42.96,26100.0,42.98,42.99,42.96,42.96,26100.0
2010-03-11 15:50:00,42.96,43.03,42.96,42.98,58100.0,42.96,43.03,42.96,42.98,58100.0
2010-03-11 15:55:00,42.99,43.04,42.98,43.02,51100.0,42.99,43.04,42.98,43.02,51100.0
2010-03-12 09:30:00,42.92,43.14,42.92,43.05,16900.0,42.92,43.14,42.92,43.05,16900.0
2010-03-12 09:35:00,43.02,43.1,42.94,43.02,21200.0,43.02,43.1,42.94,43.02,21200.0
2010-03-12 09:40:00,43.01,43.03,42.77,42.78,27100.0,43.01,43.03,42.77,42.78,27100.0
2010-03-12 09:45:00,42.8,42.9,42.77,42.82,25100.0,42.8,42.9,42.77,42.82,25100.0
2010-03-12 09:50:00,42.83,42.98,42.83,42.92,15300.0,42.83,42.98,42.83,42.92,15300.0
2010-03-12 09:55:00,42.93,42.99,42.88,42.99,17200.0,42.93,42.99,42.88,42.99,17200.0
2010-03-12 10:00:00,42.97,43.0,42.79,42.85,24100.0,42.97,43.0,42.79,42.85,24100.0
2010-03-12 10:05:00,42.85,42.86,42.77,42.79,16400.0,42.85,42.86,42.77,42.79,16400.0
2010-03-12 10:10:00,42.79,42.83,42.76,42.82,8800.0,42.79,42.83,42.76,42.82,8800.0
2010-03-12 10:15:00,42.81,42.81,42.68,42.69,12500.0,42.81,42.81,42.68,42.69,12500.0
2010-03-12 10:20:00,42.72,42.76,42.64,42.71,7800.0,42.72,42.76,42.64,42.71,7800.0
2010-03-12 10:25:00,42.7,42.72,42.6,42.61,12200.0,42.7,42.72,42.6,42.61,12200.0
2010-03-12 10:30:00,42.62,42.63,42.52,42.61,12900.0,42.62,42.63,42.52,42.61,12900.0
2010-03-12 10:35:00,42.62,42.78,42.59,42.66,11200.0,42.62,42.78,42.59,42.66,11200.0
2010-03-12 10:40:00,42.66,42.66,42.52,42.57,10500.0,42.66,42.66,42.52,42.57,10500.0
2010-03-12 10:45:00,42.57,42.63,42.55,42.63,6200.0,42.57,42.63,42.55,42.63,6200.0
2010-03-12 10:50:00,42.63,42.7,42.63,42.69,5600.0,42.63,42.7,42.63,42.69,5600.0
2010-03-12 10:55:00,42.7,42.73,42.69,42.73,10100.0,42.7,42.73,42.69,42.73,10100.0
2010-03-12 11:00:00,42.72,42.74,42.7,42.71,8000.0,42.72,42.74,42.7,42.71,8000.0
2010-03-12 11:05:00,42.73,42.8,42.73,42.8,5300.0,42.73,42.8,42.73,42.8,5300.0
2010-03-12 11:10:00,42.79,42.82,42.79,42.82,5800.0,42.79,42.82,42.79,42.82,5800.0
2010-03-12 11:15:00,42.82,42.87,42.82,42.87,7100.0,42.82,42.87,42.82,42.87,7100.0
2010-03-12 11:20:00,42.88,42.91,42.87,42.89,9800.0,42.88,42.91,42.87,42.89,9800.0
2010-03-12 11:25:00,42.88,42.9,42.85,42.86,4700.0,42.88,42.9,42.85,42.86,4700.0
2010-03-12 11:30:00,42.9,42.9,42.84,42.84,8600.0,42.9,42.9,42.84,42.84,8600.0
2010-03-12 11:35:00,42.85,42.86,42.79,42.79,6600.0,42.85,42.86,42.79,42.79,6600.0
2010-03-12 11:40:00,42.78,42.87,42.74,42.87,8400.0,42.78,42.87,42.74,42.87,8400.0
2010-03-12 11:45:00,42.88,42.89,42.87,42.89,4600.0,42.88,42.89,42.87,42.89,4600.0
2010-03-12 11:50:00,42.89,42.91,42.84,42.84,2600.0,42.89,42.91,42.84,42.84,2600.0
2010-03-12 11:55:00,42.84,42.9,42.84,42.89,3700.0,42.84,42.9,42.84,42.89,3700.0
2010-03-12 12:00:00,42.89,42.94,42.89,42.94,5500.0,42.89,42.94,42.89,42.94,5500.0
2010-03-12 12:05:00,42.95,42.97,42.94,42.95,7600.0,42.95,42.97,42.94,42.95,7600.0
2010-03-12 12:10:00,42.96,42.97,42.94,42.95,4200.0,42.96,42.97,42.94,42.95,4200.0
2010-03-12 12:15:00,42.96,43.0,42.96,42.99,5700.0,42.96,43.0,42.96,42.99,5700.0
2010-03-12 12:20:00,42.99,43.02,42.99,43.02,5000.0,42.99,43.02,42.99,43.02,5000.0
2010-03-12 12:25:00,43.02,43.04,43.01,43.04,5500.0,43.02,43.04,43.01,43.04,5500.0
2010-03-12 12:30:00,43.04,43.05,42.96,42.99,6000.0,43.04,43.05,42.96,42.99,6000.0
2010-03-12 12:35:00,43.0,43.0,42.95,42.97,3400.0,43.0,43.0,42.95,42.97,3400.0
2010-03-12 12:40:00,42.97,43.02,42.97,43.01,5200.0,42.97,43.02,42.97,43.01,5200.0
2010-03-12 12:45:00,43.01,43.05,43.01,43.05,4100.0,43.01,43.05,43.01,43.05,4100.0
2010-03-12 12:50:00,43.05,43.06,43.04,43.05,6200.0,43.05,43.06,43.04,43.05,6200.0
2010-03-12 12:55:00,43.05,43.07,43.05,43.07,6700.0,43.05,43.07,43.05,43.07,6700.0
2010-03-12 13:00:00,43.06,43.07,43.06,43.06,7100.0,43.06,43.07,43.06,43.06,7100.0
2010-03-12 13:05:00,43.07,43.07,43.06,43.07,6000.0,43.07,43.07,43.06,43.07,6000.0
2010-03-12 13:10:00,43.07,43.11,43.06,43.11,12400.0,43.07,43.11,43.06,43.11,12400.0
2010-03-12 13:15:00,43.11,43.2,43.11,43.18,14000.0,43.11,43.2,43.11,43.18,14000.0
2010-03-12 13:20:00,43.18,43.25,43.18,43.24,7200.0,43.18,43.25,43.18,43.24,7200.0
2010-03-12 13:25:00,43.24,43.25,43.23,43.23,8700.0,43.24,43.25,43.23,43.23,8700.0
2010-03-12 13:30:00,43.24,43.24,43.22,43.24,8700.0,43.24,43.24,43.22,43.24,8700.0
2010-03-12 13:35:00,43.25,43.27,43.25,43.26,7200.0,43.25,43.27,43.25,43.26,7200.0
2010-03-12 13:40:00,43.27,43.33,43.25,43.31,17600.0,43.27,43.33,43.25,43.31,17600.0
2010-03-12 13:45:00,43.31,43.33,43.3,43.33,6400.0,43.31,43.33,43.3,43.33,6400.0
2010-03-12 13:50:00,43.33,43.34,43.3,43.31,10600.0,43.33,43.34,43.3,43.31,10600.0
2010-03-12 13:55:00,43.32,43.36,43.32,43.35,10000.0,43.32,43.36,43.32,43.35,10000.0
2010-03-12 14:00:00,43.35,43.43,43.34,43.42,15500.0,43.35,43.43,43.34,43.42,15500.0
2010-03-12 14:05:00,43.43,43.45,43.42,43.44,9200.0,43.43,43.45,43.42,43.44,9200.0
2010-03-12 14:10:00,43.44,43.44,43.38,43.41,9600.0,43.44,43.44,43.38,43.41,9600.0
2010-03-12 14:15:00,43.41,43.43,43.4,43.41,8600.0,43.41,43.43,43.4,43.41,8600.0
2010-03-12 14:20:00,43.4,43.41,43.39,43.39,13900.0,43.4,43.41,43.39,43.39,13900.0
2010-03-12 14:25:00,43.39,43.39,43.35,43.35,7900.0,43.39,43.39,43.35,43.35,7900.0
2010-03-12 14:30:00,43.35,43.36,43.32,43.33,11200.0,43.35,43.36,43.32,43.33,11200.0
2010-03-12 14:35:00,43.33,43.38,43.32,43.35,9300.0,43.33,43.38,43.32,43.35,9300.0
2010-03-12 14:40:00,43.35,43.37,43.28,43.3,28100.0,43.35,43.37,43.28,43.3,28100.0
2010-03-12 14:45:00,43.3,43.32,43.27,43.32,12200.0,43.3,43.32,43.27,43.32,12200.0
2010-03-12 14:50:00,43.32,43.33,43.26,43.26,19800.0,43.32,43.33,43.26,43.26,19800.0
2010-03-12 14:55:00,43.26,43.3,43.22,43.22,11500.0,43.26,43.3,43.22,43.22,11500.0
2010-03-12 15:00:00,43.22,43.29,43.22,43.25,8000.0,43.22,43.29,43.22,43.25,8000.0
2010-03-12 15:05:00,43.25,43.31,43.25,43.3,12300.0,43.25,43.31,43.25,43.3,12300.0
2010-03-12 15:10:00,43.3,43.31,43.28,43.3,8300.0,43.3,43.31,43.28,43.3,8300.0
2010-03-12 15:15:00,43.3,43.3,43.19,43.19,17600.0,43.3,43.3,43.19,43.19,17600.0
2010-03-12 15:20:00,43.19,43.19,43.18,43.18,14000.0,43.19,43.19,43.18,43.18,14000.0
2010-03-12 15:25:00,43.18,43.2,43.15,43.18,19700.0,43.18,43.2,43.15,43.18,19700.0
2010-03-12 15:30:00,43.19,43.22,43.19,43.21,12000.0,43.19,43.22,43.19,43.21,12000.0
2010-03-12 15:35:00,43.22,43.26,43.21,43.24,25800.0,43.22,43.26,43.21,43.24,25800.0
2010-03-12 15:40:00,43.25,43.28,43.21,43.22,36000.0,43.25,43.28,43.21,43.22,36000.0
2010-03-12 15:45:00,43.23,43.26,43.21,43.26,31100.0,43.23,43.26,43.21,43.26,31100.0
2010-03-12 15:50:00,43.26,43.37,43.26,43.35,62100.0,43.26,43.37,43.26,43.35,62100.0
2010-03-12 15:55:00,43.34,43.44,43.32,43.43,117700.0,43.34,43.44,43.32,43.43,117700.0
2010-03-15 09:30:00,43.39,43.71,43.39,43.71,38500.0,43.39,43.71,43.39,43.71,38500.0
2010-03-15 09:35:00,43.71,43.72,43.54,43.61,19000.0,43.71,43.72,43.54,43.61,19000.0
2010-03-15 09:40:00,43.69,43.69,43.52,43.67,8400.0,43.69,43.69,43.52,43.67,8400.0
2010-03-15 09:45:00,43.68,43.73,43.64,43.67,13200.0,43.68,43.73,43.64,43.67,13200.0
2010-03-15 09:50:00,43.67,43.7,43.56,43.58,16000.0,43.67,43.7,43.56,43.58,16000.0
2010-03-15 09:55:00,43.57,43.57,43.4,43.47,15200.0,43.57,43.57,43.4,43.47,15200.0
2010-03-15 10:00:00,43.47,43.63,43.47,43.6,10400.0,43.47,43.63,43.47,43.6,10400.0
2010-03-15 10:05:00,43.6,43.67,43.59,43.61,9900.0,43.6,43.67,43.59,43.61,9900.0
2010-03-15 10:10:00,43.61,43.62,43.47,43.5,12200.0,43.61,43.62,43.47,43.5,12200.0
2010-03-15 10:15:00,43.49,43.5,43.37,43.39,15100.0,43.49,43.5,43.37,43.39,15100.0
2010-03-15 10:20:00,43.39,43.42,43.35,43.36,7800.0,43.39,43.42,43.35,43.36,7800.0
2010-03-15 10:25:00,43.36,43.36,43.31,43.34,7200.0,43.36,43.36,43.31,43.34,7200.0
2010-03-15 10:30:00,43.39,43.4,43.33,43.38,6800.0,43.39,43.4,43.33,43.38,6800.0
2010-03-15 10:35:00,43.4,43.44,43.38,43.42,6300.0,43.4,43.44,43.38,43.42,6300.0
2010-03-15 10:40:00,43.42,43.42,43.38,43.41,2700.0,43.42,43.42,43.38,43.41,2700.0
2010-03-15 10:45:00,43.39,43.42,43.29,43.31,9300.0,43.39,43.42,43.29,43.31,9300.0
2010-03-15 10:50:00,43.32,43.47,43.32,43.46,7000.0,43.32,43.47,43.32,43.46,7000.0
2010-03-15 10:55:00,43.47,43.53,43.47,43.52,9300.0,43.47,43.53,43.47,43.52,9300.0
2010-03-15 11:00:00,43.51,43.53,43.5,43.5,6800.0,43.51,43.53,43.5,43.5,6800.0
2010-03-15 11:05:00,43.48,43.51,43.36,43.42,13100.0,43.48,43.51,43.36,43.42,13100.0
2010-03-15 11:10:00,43.42,43.47,43.4,43.47,16100.0,43.42,43.47,43.4,43.47,16100.0
2010-03-15 11:15:00,43.47,43.52,43.37,43.42,28000.0,43.47,43.52,43.37,43.42,28000.0
2010-03-15 11:20:00,43.42,43.42,43.24,43.24,23800.0,43.42,43.42,43.24,43.24,23800.0
2010-03-15 11:25:00,43.22,43.23,43.09,43.12,24700.0,43.22,43.23,43.09,43.12,24700.0
2010-03-15 11:30:00,43.12,43.18,43.11,43.12,15900.0,43.12,43.18,43.11,43.12,15900.0
2010-03-15 11:35:00,43.12,43.12,43.03,43.03,9300.0,43.12,43.12,43.03,43.03,9300.0
2010-03-15 11:40:00,43.02,43.02,42.96,42.98,9400.0,43.02,43.02,42.96,42.98,9400.0
2010-03-15 11:45:00,42.97,42.99,42.94,42.97,19300.0,42.97,42.99,42.94,42.97,19300.0
2010-03-15 11:50:00,42.96,42.96,42.89,42.91,9200.0,42.96,42.96,42.89,42.91,9200.0
2010-03-15 11:55:00,42.91,42.96,42.9,42.91,8000.0,42.91,42.96,42.9,42.91,8000.0
2010-03-15 12:00:00,42.9,42.95,42.9,42.9,6900.0,42.9,42.95,42.9,42.9,6900.0
2010-03-15 12:05:00,42.91,42.94,42.9,42.94,4700.0,42.91,42.94,42.9,42.94,4700.0
2010-03-15 12:10:00,42.95,42.97,42.9,42.91,3600.0,42.95,42.97,42.9,42.91,3600.0
2010-03-15 12:15:00,42.92,42.94,42.9,42.94,4300.0,42.92,42.94,42.9,42.94,4300.0
2010-03-15 12:20:00,42.95,42.98,42.94,42.98,4100.0,42.95,42.98,42.94,42.98,4100.0
2010-03-15 12:25:00,42.98,43.02,42.97,42.98,6900.0,42.98,43.02,42.97,42.98,6900.0
2010-03-15 12:30:00,42.97,43.0,42.96,43.0,6800.0,42.97,43.0,42.96,43.0,6800.0
2010-03-15 12:35:00,43.0,43.07,42.99,43.0,14500.0,43.0,43.07,42.99,43.0,14500.0
2010-03-15 12:40:00,43.0,43.05,43.0,43.04,6400.0,43.0,43.05,43.0,43.04,6400.0
2010-03-15 12:45:00,43.04,43.05,43.0,43.0,5800.0,43.04,43.05,43.0,43.0,5800.0
2010-03-15 12:50:00,43.0,43.01,42.97,42.98,7600.0,43.0,43.01,42.97,42.98,7600.0
2010-03-15 12:55:00,42.99,42.99,42.98,42.98,2400.0,42.99,42.99,42.98,42.98,2400.0
2010-03-15 13:00:00,42.98,42.98,42.96,42.97,8600.0,42.98,42.98,42.96,42.97,8600.0
2010-03-15 13:05:00,42.98,43.04,42.97,43.04,6900.0,42.98,43.04,42.97,43.04,6900.0
2010-03-15 13:10:00,43.04,43.07,43.04,43.04,5700.0,43.04,43.07,43.04,43.04,5700.0
2010-03-15 13:15:00,43.04,43.07,43.04,43.06,7100.0,43.04,43.07,43.04,43.06,7100.0
2010-03-15 13:20:00,43.07,43.11,43.07,43.11,4900.0,43.07,43.11,43.07,43.11,4900.0
2010-03-15 13:25:00,43.11,43.12,43.08,43.08,23400.0,43.11,43.12,43.08,43.08,23400.0
2010-03-15 13:30:00,43.09,43.09,42.98,43.0,55200.0,43.09,43.09,42.98,43.0,55200.0
2010-03-15 13:35:00,43.0,43.0,42.91,42.94,44300.0,43.0,43.0,42.91,42.94,44300.0
2010-03-15 13:40:00,42.94,42.95,42.94,42.95,3600.0,42.94,42.95,42.94,42.95,3600.0
2010-03-15 13:45:00,42.94,42.94,42.88,42.88,16900.0,42.94,42.94,42.88,42.88,16900.0
2010-03-15 13:50:00,42.89,42.91,42.88,42.88,8000.0,42.89,42.91,42.88,42.88,8000.0
2010-03-15 13:55:00,42.88,42.88,42.79,42.8,15900.0,42.88,42.88,42.79,42.8,15900.0
2010-03-15 14:00:00,42.8,42.82,42.79,42.82,9500.0,42.8,42.82,42.79,42.82,9500.0
2010-03-15 14:05:00,42.82,42.88,42.82,42.88,6800.0,42.82,42.88,42.82,42.88,6800.0
2010-03-15 14:10:00,42.88,42.88,42.78,42.78,12500.0,42.88,42.88,42.78,42.78,12500.0
2010-03-15 14:15:00,42.77,42.84,42.77,42.83,12900.0,42.77,42.84,42.77,42.83,12900.0
2010-03-15 14:20:00,42.82,42.85,42.82,42.84,10500.0,42.82,42.85,42.82,42.84,10500.0
2010-03-15 14:25:00,42.83,42.85,42.83,42.85,11600.0,42.83,42.85,42.83,42.85,11600.0
2010-03-15 14:30:00,42.85,42.85,42.75,42.76,17700.0,42.85,42.85,42.75,42.76,17700.0
2010-03-15 14:35:00,42.77,42.82,42.75,42.81,18700.0,42.77,42.82,42.75,42.81,18700.0
2010-03-15 14:40:00,42.8,42.87,42.8,42.87,8600.0,42.8,42.87,42.8,42.87,8600.0
2010-03-15 14:45:00,42.87,42.94,42.86,42.91,13900.0,42.87,42.94,42.86,42.91,13900.0
2010-03-15 14:50:00,42.9,42.92,42.87,42.87,22200.0,42.9,42.92,42.87,42.87,22200.0
2010-03-15 14:55:00,42.86,42.88,42.84,42.87,28100.0,42.86,42.88,42.84,42.87,28100.0
2010-03-15 15:00:00,42.87,42.9,42.87,42.9,12400.0,42.87,42.9,42.87,42.9,12400.0
2010-03-15 15:05:00,42.9,42.93,42.89,42.93,18400.0,42.9,42.93,42.89,42.93,18400.0
2010-03-15 15:10:00,42.93,42.96,42.91,42.92,24900.0,42.93,42.96,42.91,42.92,24900.0
2010-03-15 15:15:00,42.92,42.98,42.91,42.97,28700.0,42.92,42.98,42.91,42.97,28700.0
2010-03-15 15:20:00,42.99,43.11,42.98,43.11,18700.0,42.99,43.11,42.98,43.11,18700.0
2010-03-15 15:25:00,43.11,43.17,43.1,43.15,28400.0,43.11,43.17,43.1,43.15,28400.0
2010-03-15 15:30:00,43.15,43.24,43.15,43.24,66400.0,43.15,43.24,43.15,43.24,66400.0
2010-03-15 15:35:00,43.25,43.3,43.25,43.29,36500.0,43.25,43.3,43.25,43.29,36500.0
2010-03-15 15:40:00,43.29,43.3,43.25,43.28,24000.0,43.29,43.3,43.25,43.28,24000.0
2010-03-15 15:45:00,43.27,43.29,43.22,43.24,57900.0,43.27,43.29,43.22,43.24,57900.0
2010-03-15 15:50:00,43.24,43.28,43.18,43.19,69800.0,43.24,43.28,43.18,43.19,69800.0
2010-03-15 15:55:00,43.18,43.24,43.16,43.24,73400.0,43.18,43.24,43.16,43.24,73400.0
2010-03-16 09:30:00,43.04,43.43,42.98,43.3,10800.0,43.04,43.43,42.98,43.3,10800.0
2010-03-16 09:35:00,43.31,43.48,43.25,43.47,10100.0,43.31,43.48,43.25,43.47,10100.0
2010-03-16 09:40:00,43.45,43.47,43.36,43.45,36000.0,43.45,43.47,43.36,43.45,36000.0
2010-03-16 09:45:00,43.45,43.55,43.45,43.54,35000.0,43.45,43.55,43.45,43.54,35000.0
2010-03-16 09:50:00,43.53,43.75,43.52,43.75,32400.0,43.53,43.75,43.52,43.75,32400.0
2010-03-16 09:55:00,43.75,43.76,43.68,43.76,37100.0,43.75,43.76,43.68,43.76,37100.0
2010-03-16 10:00:00,43.78,43.89,43.76,43.76,18000.0,43.78,43.89,43.76,43.76,18000.0
2010-03-16 10:05:00,43.77,43.77,43.58,43.62,13200.0,43.77,43.77,43.58,43.62,13200.0
2010-03-16 10:10:00,43.62,43.62,43.51,43.56,5700.0,43.62,43.62,43.51,43.56,5700.0
2010-03-16 10:15:00,43.56,43.7,43.55,43.7,11300.0,43.56,43.7,43.55,43.7,11300.0
2010-03-16 10:20:00,43.7,43.76,43.69,43.7,5200.0,43.7,43.76,43.69,43.7,5200.0
2010-03-16 10:25:00,43.7,43.7,43.63,43.67,6000.0,43.7,43.7,43.63,43.67,6000.0
2010-03-16 10:30:00,43.67,43.67,43.65,43.67,3300.0,43.67,43.67,43.65,43.67,3300.0
2010-03-16 10:35:00,43.68,43.68,43.65,43.67,6500.0,43.68,43.68,43.65,43.67,6500.0
2010-03-16 10:40:00,43.67,43.73,43.67,43.72,5300.0,43.67,43.73,43.67,43.72,5300.0
2010-03-16 10:45:00,43.74,43.8,43.72,43.78,56400.0,43.74,43.8,43.72,43.78,56400.0
2010-03-16 10:50:00,43.78,43.89,43.78,43.87,33100.0,43.78,43.89,43.78,43.87,33100.0
2010-03-16 10:55:00,43.86,43.94,43.84,43.91,30800.0,43.86,43.94,43.84,43.91,30800.0
2010-03-16 11:00:00,43.91,43.93,43.74,43.75,19100.0,43.91,43.93,43.74,43.75,19100.0
2010-03-16 11:05:00,43.74,43.76,43.72,43.73,8800.0,43.74,43.76,43.72,43.73,8800.0
2010-03-16 11:10:00,43.73,43.74,43.71,43.71,6900.0,43.73,43.74,43.71,43.71,6900.0
2010-03-16 11:15:00,43.72,43.73,43.63,43.72,14100.0,43.72,43.73,43.63,43.72,14100.0
2010-03-16 11:20:00,43.73,43.77,43.69,43.75,63900.0,43.73,43.77,43.69,43.75,63900.0
2010-03-16 11:25:00,43.74,43.82,43.74,43.82,24100.0,43.74,43.82,43.74,43.82,24100.0
2010-03-16 11:30:00,43.83,43.85,43.72,43.72,17500.0,43.83,43.85,43.72,43.72,17500.0
2010-03-16 11:35:00,43.73,43.8,43.69,43.79,8400.0,43.73,43.8,43.69,43.79,8400.0
2010-03-16 11:40:00,43.78,43.84,43.78,43.8,34600.0,43.78,43.84,43.78,43.8,34600.0
2010-03-16 11:45:00,43.79,43.81,43.79,43.81,6500.0,43.79,43.81,43.79,43.81,6500.0
2010-03-16 11:50:00,43.8,43.81,43.78,43.78,5300.0,43.8,43.81,43.78,43.78,5300.0
2010-03-16 11:55:00,43.78,43.79,43.78,43.79,3700.0,43.78,43.79,43.78,43.79,3700.0
2010-03-16 12:00:00,43.78,43.79,43.75,43.78,10300.0,43.78,43.79,43.75,43.78,10300.0
2010-03-16 12:05:00,43.79,43.8,43.75,43.75,8900.0,43.79,43.8,43.75,43.75,8900.0
2010-03-16 12:10:00,43.76,43.78,43.74,43.74,5500.0,43.76,43.78,43.74,43.74,5500.0
2010-03-16 12:15:00,43.75,43.78,43.74,43.76,10000.0,43.75,43.78,43.74,43.76,10000.0
2010-03-16 12:20:00,43.75,43.76,43.74,43.75,6200.0,43.75,43.76,43.74,43.75,6200.0
2010-03-16 12:25:00,43.75,43.78,43.75,43.77,5600.0,43.75,43.78,43.75,43.77,5600.0
2010-03-16 12:30:00,43.77,43.79,43.74,43.74,7000.0,43.77,43.79,43.74,43.74,7000.0
2010-03-16 12:35:00,43.74,43.75,43.74,43.75,2900.0,43.74,43.75,43.74,43.75,2900.0
2010-03-16 12:40:00,43.75,43.76,43.69,43.7,11500.0,43.75,43.76,43.69,43.7,11500.0
2010-03-16 12:45:00,43.72,43.88,43.72,43.76,22000.0,43.72,43.88,43.72,43.76,22000.0
2010-03-16 12:50:00,43.75,43.79,43.74,43.78,3100.0,43.75,43.79,43.74,43.78,3100.0
2010-03-16 12:55:00,43.78,43.8,43.75,43.75,8900.0,43.78,43.8,43.75,43.75,8900.0
2010-03-16 13:00:00,43.75,43.75,43.72,43.74,77500.0,43.75,43.75,43.72,43.74,77500.0
2010-03-16 13:05:00,43.75,43.81,43.74,43.81,10500.0,43.75,43.81,43.74,43.81,10500.0
2010-03-16 13:10:00,43.81,43.81,43.75,43.75,7800.0,43.81,43.81,43.75,43.75,7800.0
2010-03-16 13:15:00,43.75,43.77,43.75,43.76,4000.0,43.75,43.77,43.75,43.76,4000.0
2010-03-16 13:20:00,43.77,43.78,43.76,43.78,7500.0,43.77,43.78,43.76,43.78,7500.0
2010-03-16 13:25:00,43.78,43.78,43.72,43.72,8800.0,43.78,43.78,43.72,43.72,8800.0
2010-03-16 13:30:00,43.73,43.75,43.72,43.74,37900.0,43.73,43.75,43.72,43.74,37900.0
2010-03-16 13:35:00,43.75,43.8,43.75,43.79,12900.0,43.75,43.8,43.75,43.79,12900.0
2010-03-16 13:40:00,43.8,43.81,43.8,43.81,5100.0,43.8,43.81,43.8,43.81,5100.0
2010-03-16 13:45:00,43.81,43.81,43.79,43.79,4900.0,43.81,43.81,43.79,43.79,4900.0
2010-03-16 13:50:00,43.79,43.8,43.78,43.8,9200.0,43.79,43.8,43.78,43.8,9200.0
2010-03-16 13:55:00,43.8,43.81,43.78,43.79,9100.0,43.8,43.81,43.78,43.79,9100.0
2010-03-16 14:00:00,43.78,43.79,43.64,43.72,26700.0,43.78,43.79,43.64,43.72,26700.0
2010-03-16 14:05:00,43.73,43.75,43.72,43.74,5700.0,43.73,43.75,43.72,43.74,5700.0
2010-03-16 14:10:00,43.74,43.76,43.68,43.76,20900.0,43.74,43.76,43.68,43.76,20900.0
2010-03-16 14:15:00,43.77,43.77,43.7,43.73,9100.0,43.77,43.77,43.7,43.73,9100.0
2010-03-16 14:20:00,43.74,43.8,43.72,43.79,15200.0,43.74,43.8,43.72,43.79,15200.0
2010-03-16 14:25:00,43.8,43.83,43.73,43.73,22500.0,43.8,43.83,43.73,43.73,22500.0
2010-03-16 14:30:00,43.73,43.82,43.73,43.82,28200.0,43.73,43.82,43.73,43.82,28200.0
2010-03-16 14:35:00,43.82,43.83,43.78,43.81,10400.0,43.82,43.83,43.78,43.81,10400.0
2010-03-16 14:40:00,43.81,43.81,43.73,43.76,20200.0,43.81,43.81,43.73,43.76,20200.0
2010-03-16 14:45:00,43.74,43.83,43.74,43.83,12000.0,43.74,43.83,43.74,43.83,12000.0
2010-03-16 14:50:00,43.83,43.84,43.74,43.81,12000.0,43.83,43.84,43.74,43.81,12000.0
2010-03-16 14:55:00,43.8,43.85,43.8,43.8,8500.0,43.8,43.85,43.8,43.8,8500.0
2010-03-16 15:00:00,43.79,43.82,43.77,43.8,12200.0,43.79,43.82,43.77,43.8,12200.0
2010-03-16 15:05:00,43.8,43.8,43.69,43.74,19000.0,43.8,43.8,43.69,43.74,19000.0
2010-03-16 15:10:00,43.75,43.8,43.7,43.8,6400.0,43.75,43.8,43.7,43.8,6400.0
2010-03-16 15:15:00,43.8,43.82,43.78,43.78,20900.0,43.8,43.82,43.78,43.78,20900.0
2010-03-16 15:20:00,43.76,43.76,43.69,43.72,12900.0,43.76,43.76,43.69,43.72,12900.0
2010-03-16 15:25:00,43.72,43.75,43.67,43.74,31200.0,43.72,43.75,43.67,43.74,31200.0
2010-03-16 15:30:00,43.73,43.74,43.68,43.71,15900.0,43.73,43.74,43.68,43.71,15900.0
2010-03-16 15:35:00,43.7,43.76,43.7,43.74,19600.0,43.7,43.76,43.7,43.74,19600.0
2010-03-16 15:40:00,43.75,43.75,43.69,43.69,18200.0,43.75,43.75,43.69,43.69,18200.0
2010-03-16 15:45:00,43.69,43.72,43.68,43.71,19100.0,43.69,43.72,43.68,43.71,19100.0
2010-03-16 15:50:00,43.72,43.77,43.69,43.76,63000.0,43.72,43.77,43.69,43.76,63000.0
2010-03-16 15:55:00,43.77,43.78,43.71,43.71,61900.0,43.77,43.78,43.71,43.71,61900.0
2010-03-17 09:30:00,43.64,43.91,43.59,43.89,16500.0,43.64,43.91,43.59,43.89,16500.0
2010-03-17 09:35:00,43.9,43.9,43.65,43.72,15500.0,43.9,43.9,43.65,43.72,15500.0
2010-03-17 09:40:00,43.79,43.84,43.69,43.77,21900.0,43.79,43.84,43.69,43.77,21900.0
2010-03-17 09:45:00,43.76,43.79,43.66,43.73,32400.0,43.76,43.79,43.66,43.73,32400.0
2010-03-17 09:50:00,43.73,43.79,43.7,43.71,19500.0,43.73,43.79,43.7,43.71,19500.0
2010-03-17 09:55:00,43.71,43.76,43.69,43.7,14600.0,43.71,43.76,43.69,43.7,14600.0
2010-03-17 10:00:00,43.7,43.74,43.64,43.67,15300.0,43.7,43.74,43.64,43.67,15300.0
2010-03-17 10:05:00,43.68,43.68,43.64,43.65,13300.0,43.68,43.68,43.64,43.65,13300.0
2010-03-17 10:10:00,43.65,43.68,43.64,43.66,24100.0,43.65,43.68,43.64,43.66,24100.0
2010-03-17 10:15:00,43.67,43.68,43.66,43.67,7700.0,43.67,43.68,43.66,43.67,7700.0
2010-03-17 10:20:00,43.68,43.68,43.61,43.61,12500.0,43.68,43.68,43.61,43.61,12500.0
2010-03-17 10:25:00,43.62,43.62,43.58,43.58,31100.0,43.62,43.62,43.58,43.58,31100.0
2010-03-17 10:30:00,43.58,43.62,43.58,43.61,13800.0,43.58,43.62,43.58,43.61,13800.0
2010-03-17 10:35:00,43.61,43.68,43.61,43.68,14100.0,43.61,43.68,43.61,43.68,14100.0
2010-03-17 10:40:00,43.68,43.68,43.67,43.68,4800.0,43.68,43.68,43.67,43.68,4800.0
2010-03-17 10:45:00,43.68,43.7,43.67,43.7,5900.0,43.68,43.7,43.67,43.7,5900.0
2010-03-17 10:50:00,43.7,43.71,43.67,43.67,9200.0,43.7,43.71,43.67,43.67,9200.0
2010-03-17 10:55:00,43.67,43.68,43.67,43.68,3700.0,43.67,43.68,43.67,43.68,3700.0
2010-03-17 11:00:00,43.68,43.69,43.62,43.63,6700.0,43.68,43.69,43.62,43.63,6700.0
2010-03-17 11:05:00,43.63,43.63,43.62,43.63,2600.0,43.63,43.63,43.62,43.63,2600.0
2010-03-17 11:10:00,43.63,43.63,43.58,43.58,13600.0,43.63,43.63,43.58,43.58,13600.0
2010-03-17 11:15:00,43.58,43.58,43.55,43.57,12100.0,43.58,43.58,43.55,43.57,12100.0
2010-03-17 11:20:00,43.58,43.6,43.54,43.54,14700.0,43.58,43.6,43.54,43.54,14700.0
2010-03-17 11:25:00,43.54,43.55,43.51,43.51,5100.0,43.54,43.55,43.51,43.51,5100.0
2010-03-17 11:30:00,43.51,43.52,43.51,43.51,4600.0,43.51,43.52,43.51,43.51,4600.0
2010-03-17 11:35:00,43.51,43.52,43.48,43.49,11100.0,43.51,43.52,43.48,43.49,11100.0
2010-03-17 11:40:00,43.5,43.51,43.48,43.49,8700.0,43.5,43.51,43.48,43.49,8700.0
2010-03-17 11:45:00,43.48,43.5,43.45,43.46,13700.0,43.48,43.5,43.45,43.46,13700.0
2010-03-17 11:50:00,43.46,43.49,43.46,43.46,6100.0,43.46,43.49,43.46,43.46,6100.0
2010-03-17 11:55:00,43.46,43.47,43.43,43.43,4100.0,43.46,43.47,43.43,43.43,4100.0
2010-03-17 12:00:00,43.43,43.47,43.43,43.47,15200.0,43.43,43.47,43.43,43.47,15200.0
2010-03-17 12:05:00,43.47,43.47,43.44,43.44,9400.0,43.47,43.47,43.44,43.44,9400.0
2010-03-17 12:10:00,43.44,43.44,43.41,43.41,5300.0,43.44,43.44,43.41,43.41,5300.0
2010-03-17 12:15:00,43.41,43.42,43.37,43.37,16700.0,43.41,43.42,43.37,43.37,16700.0
2010-03-17 12:20:00,43.38,43.39,43.36,43.36,8500.0,43.38,43.39,43.36,43.36,8500.0
2010-03-17 12:25:00,43.36,43.37,43.35,43.36,3100.0,43.36,43.37,43.35,43.36,3100.0
2010-03-17 12:30:00,43.36,43.38,43.34,43.34,12400.0,43.36,43.38,43.34,43.34,12400.0
2010-03-17 12:35:00,43.34,43.34,43.22,43.23,38400.0,43.34,43.34,43.22,43.23,38400.0
2010-03-17 12:40:00,43.23,43.26,43.18,43.18,19800.0,43.23,43.26,43.18,43.18,19800.0
2010-03-17 12:45:00,43.18,43.24,43.13,43.17,40000.0,43.18,43.24,43.13,43.17,40000.0
2010-03-17 12:50:00,43.17,43.27,43.17,43.22,21600.0,43.17,43.27,43.17,43.22,21600.0
2010-03-17 12:55:00,43.22,43.22,43.17,43.19,9100.0,43.22,43.22,43.17,43.19,9100.0
2010-03-17 13:00:00,43.19,43.19,43.18,43.18,7000.0,43.19,43.19,43.18,43.18,7000.0
2010-03-17 13:05:00,43.18,43.19,43.13,43.13,10000.0,43.18,43.19,43.13,43.13,10000.0
2010-03-17 13:10:00,43.14,43.14,43.03,43.04,34600.0,43.14,43.14,43.03,43.04,34600.0
2010-03-17 13:15:00,43.04,43.07,43.03,43.03,15100.0,43.04,43.07,43.03,43.03,15100.0
2010-03-17 13:20:00,43.04,43.05,43.03,43.04,8100.0,43.04,43.05,43.03,43.04,8100.0
2010-03-17 13:25:00,43.04,43.1,43.04,43.04,20000.0,43.04,43.1,43.04,43.04,20000.0
2010-03-17 13:30:00,43.03,43.13,43.03,43.09,20500.0,43.03,43.13,43.03,43.09,20500.0
2010-03-17 13:35:00,43.08,43.11,43.01,43.01,30700.0,43.08,43.11,43.01,43.01,30700.0
2010-03-17 13:40:00,43.03,43.11,43.03,43.09,10600.0,43.03,43.11,43.03,43.09,10600.0
2010-03-17 13:45:00,43.09,43.1,43.06,43.08,9100.0,43.09,43.1,43.06,43.08,9100.0
2010-03-17 13:50:00,43.09,43.11,43.06,43.06,19300.0,43.09,43.11,43.06,43.06,19300.0
2010-03-17 13:55:00,43.06,43.07,42.98,42.99,25200.0,43.06,43.07,42.98,42.99,25200.0
2010-03-17 14:00:00,42.99,43.0,42.97,42.98,17600.0,42.99,43.0,42.97,42.98,17600.0
2010-03-17 14:05:00,42.99,43.0,42.97,42.97,18000.0,42.99,43.0,42.97,42.97,18000.0
2010-03-17 14:10:00,42.98,42.99,42.94,42.97,13000.0,42.98,42.99,42.94,42.97,13000.0
2010-03-17 14:15:00,42.97,42.98,42.95,42.96,13000.0,42.97,42.98,42.95,42.96,13000.0
2010-03-17 14:20:00,42.97,42.98,42.93,42.96,13600.0,42.97,42.98,42.93,42.96,13600.0
2010-03-17 14:25:00,42.96,42.97,42.91,42.91,18200.0,42.96,42.97,42.91,42.91,18200.0
2010-03-17 14:30:00,42.9,42.91,42.82,42.85,30200.0,42.9,42.91,42.82,42.85,30200.0
2010-03-17 14:35:00,42.84,42.85,42.8,42.81,24300.0,42.84,42.85,42.8,42.81,24300.0
2010-03-17 14:40:00,42.81,42.81,42.76,42.76,15400.0,42.81,42.81,42.76,42.76,15400.0
2010-03-17 14:45:00,42.76,42.77,42.68,42.68,27000.0,42.76,42.77,42.68,42.68,27000.0
2010-03-17 14:50:00,42.68,42.7,42.66,42.66,30300.0,42.68,42.7,42.66,42.66,30300.0
2010-03-17 14:55:00,42.66,42.68,42.63,42.64,61300.0,42.66,42.68,42.63,42.64,61300.0
2010-03-17 15:00:00,42.65,42.74,42.65,42.68,56200.0,42.65,42.74,42.65,42.68,56200.0
2010-03-17 15:05:00,42.68,42.71,42.66,42.66,23400.0,42.68,42.71,42.66,42.66,23400.0
2010-03-17 15:10:00,42.66,42.66,42.58,42.64,38700.0,42.66,42.66,42.58,42.64,38700.0
2010-03-17 15:15:00,42.65,42.65,42.49,42.5,69400.0,42.65,42.65,42.49,42.5,69400.0
2010-03-17 15:20:00,42.5,42.54,42.47,42.47,50500.0,42.5,42.54,42.47,42.47,50500.0
2010-03-17 15:25:00,42.46,42.54,42.42,42.49,61200.0,42.46,42.54,42.42,42.49,61200.0
2010-03-17 15:30:00,42.49,42.5,42.41,42.42,53300.0,42.49,42.5,42.41,42.42,53300.0
2010-03-17 15:35:00,42.42,42.54,42.41,42.51,52100.0,42.42,42.54,42.41,42.51,52100.0
2010-03-17 15:40:00,42.51,42.52,42.41,42.43,57300.0,42.51,42.52,42.41,42.43,57300.0
2010-03-17 15:45:00,42.42,42.45,42.4,42.44,97900.0,42.42,42.45,42.4,42.44,97900.0
2010-03-17 15:50:00,42.44,42.51,42.43,42.5,95900.0,42.44,42.51,42.43,42.5,95900.0
2010-03-17 15:55:00,42.49,42.5,42.39,42.4,135500.0,42.49,42.5,42.39,42.4,135500.0
2010-03-18 09:30:00,42.36,42.68,42.27,42.27,37500.0,42.36,42.68,42.27,42.27,37500.0
2010-03-18 09:35:00,42.3,42.36,42.0,42.0,47200.0,42.3,42.36,42.0,42.0,47200.0
2010-03-18 09:40:00,41.99,42.01,41.91,41.97,31400.0,41.99,42.01,41.91,41.97,31400.0
2010-03-18 09:45:00,41.96,42.02,41.9,41.93,41100.0,41.96,42.02,41.9,41.93,41100.0
2010-03-18 09:50:00,41.92,42.01,41.88,41.95,18300.0,41.92,42.01,41.88,41.95,18300.0
2010-03-18 09:55:00,41.93,41.93,41.83,41.87,20000.0,41.93,41.93,41.83,41.87,20000.0
2010-03-18 10:00:00,41.88,41.92,41.83,41.84,22200.0,41.88,41.92,41.83,41.84,22200.0
2010-03-18 10:05:00,41.85,41.86,41.63,41.63,35300.0,41.85,41.86,41.63,41.63,35300.0
2010-03-18 10:10:00,41.63,41.71,41.63,41.68,28200.0,41.63,41.71,41.63,41.68,28200.0
2010-03-18 10:15:00,41.68,41.71,41.63,41.69,24500.0,41.68,41.71,41.63,41.69,24500.0
2010-03-18 10:20:00,41.68,41.71,41.66,41.67,15400.0,41.68,41.71,41.66,41.67,15400.0
2010-03-18 10:25:00,41.69,41.69,41.58,41.59,46700.0,41.69,41.69,41.58,41.59,46700.0
2010-03-18 10:30:00,41.58,41.71,41.58,41.65,18000.0,41.58,41.71,41.58,41.65,18000.0
2010-03-18 10:35:00,41.66,41.68,41.61,41.64,14000.0,41.66,41.68,41.61,41.64,14000.0
2010-03-18 10:40:00,41.64,41.8,41.64,41.72,36600.0,41.64,41.8,41.64,41.72,36600.0
2010-03-18 10:45:00,41.72,41.77,41.68,41.74,25100.0,41.72,41.77,41.68,41.74,25100.0
2010-03-18 10:50:00,41.74,41.74,41.63,41.63,16400.0,41.74,41.74,41.63,41.63,16400.0
2010-03-18 10:55:00,41.63,41.74,41.63,41.74,25300.0,41.63,41.74,41.63,41.74,25300.0
2010-03-18 11:00:00,41.72,41.88,41.72,41.85,34200.0,41.72,41.88,41.72,41.85,34200.0
2010-03-18 11:05:00,41.86,41.97,41.72,41.73,57800.0,41.86,41.97,41.72,41.73,57800.0
2010-03-18 11:10:00,41.72,41.72,41.59,41.65,85600.0,41.72,41.72,41.59,41.65,85600.0
2010-03-18 11:15:00,41.65,41.72,41.64,41.71,32800.0,41.65,41.72,41.64,41.71,32800.0
2010-03-18 11:20:00,41.7,41.72,41.63,41.65,29400.0,41.7,41.72,41.63,41.65,29400.0
2010-03-18 11:25:00,41.66,41.66,41.6,41.63,35700.0,41.66,41.66,41.6,41.63,35700.0
2010-03-18 11:30:00,41.64,41.68,41.62,41.67,15400.0,41.64,41.68,41.62,41.67,15400.0
2010-03-18 11:35:00,41.66,41.69,41.65,41.69,17300.0,41.66,41.69,41.65,41.69,17300.0
2010-03-18 11:40:00,41.69,41.72,41.66,41.67,14100.0,41.69,41.72,41.66,41.67,14100.0
2010-03-18 11:45:00,41.68,41.72,41.68,41.71,13900.0,41.68,41.72,41.68,41.71,13900.0
2010-03-18 11:50:00,41.71,41.71,41.61,41.62,15100.0,41.71,41.71,41.61,41.62,15100.0
2010-03-18 11:55:00,41.61,41.63,41.58,41.61,19600.0,41.61,41.63,41.58,41.61,19600.0
2010-03-18 12:00:00,41.6,41.61,41.58,41.58,22100.0,41.6,41.61,41.58,41.58,22100.0
2010-03-18 12:05:00,41.58,41.63,41.58,41.63,16000.0,41.58,41.63,41.58,41.63,16000.0
2010-03-18 12:10:00,41.64,41.65,41.6,41.65,18500.0,41.64,41.65,41.6,41.65,18500.0
2010-03-18 12:15:00,41.65,41.68,41.64,41.67,8400.0,41.65,41.68,41.64,41.67,8400.0
2010-03-18 12:20:00,41.66,41.68,41.66,41.67,9600.0,41.66,41.68,41.66,41.67,9600.0
2010-03-18 12:25:00,41.67,41.68,41.66,41.68,6700.0,41.67,41.68,41.66,41.68,6700.0
2010-03-18 12:30:00,41.68,41.68,41.63,41.65,18000.0,41.68,41.68,41.63,41.65,18000.0
2010-03-18 12:35:00,41.66,41.66,41.58,41.61,11100.0,41.66,41.66,41.58,41.61,11100.0
2010-03-18 12:40:00,41.6,41.63,41.59,41.61,16300.0,41.6,41.63,41.59,41.61,16300.0
2010-03-18 12:45:00,41.61,41.65,41.61,41.63,6500.0,41.61,41.65,41.61,41.63,6500.0
2010-03-18 12:50:00,41.64,41.65,41.6,41.6,7300.0,41.64,41.65,41.6,41.6,7300.0
2010-03-18 12:55:00,41.6,41.61,41.58,41.58,13900.0,41.6,41.61,41.58,41.58,13900.0
2010-03-18 13:00:00,41.59,41.61,41.58,41.6,13400.0,41.59,41.61,41.58,41.6,13400.0
2010-03-18 13:05:00,41.6,41.68,41.59,41.67,23100.0,41.6,41.68,41.59,41.67,23100.0
2010-03-18 13:10:00,41.67,41.67,41.65,41.66,7600.0,41.67,41.67,41.65,41.66,7600.0
2010-03-18 13:15:00,41.66,41.67,41.64,41.65,11200.0,41.66,41.67,41.64,41.65,11200.0
2010-03-18 13:20:00,41.65,41.67,41.64,41.66,8100.0,41.65,41.67,41.64,41.66,8100.0
2010-03-18 13:25:00,41.66,41.69,41.64,41.67,7900.0,41.66,41.69,41.64,41.67,7900.0
2010-03-18 13:30:00,41.68,41.73,41.68,41.72,11100.0,41.68,41.73,41.68,41.72,11100.0
2010-03-18 13:35:00,41.72,41.75,41.71,41.75,18800.0,41.72,41.75,41.71,41.75,18800.0
2010-03-18 13:40:00,41.75,41.8,41.75,41.78,26900.0,41.75,41.8,41.75,41.78,26900.0
2010-03-18 13:45:00,41.78,41.78,41.74,41.76,13200.0,41.78,41.78,41.74,41.76,13200.0
2010-03-18 13:50:00,41.76,41.78,41.75,41.75,10300.0,41.76,41.78,41.75,41.75,10300.0
2010-03-18 13:55:00,41.75,41.77,41.71,41.72,17500.0,41.75,41.77,41.71,41.72,17500.0
2010-03-18 14:00:00,41.72,41.75,41.7,41.7,14400.0,41.72,41.75,41.7,41.7,14400.0
2010-03-18 14:05:00,41.68,41.75,41.67,41.74,15100.0,41.68,41.75,41.67,41.74,15100.0
2010-03-18 14:10:00,41.75,41.84,41.72,41.83,25600.0,41.75,41.84,41.72,41.83,25600.0
2010-03-18 14:15:00,41.83,41.85,41.83,41.84,8900.0,41.83,41.85,41.83,41.84,8900.0
2010-03-18 14:20:00,41.83,41.85,41.76,41.77,21100.0,41.83,41.85,41.76,41.77,21100.0
2010-03-18 14:25:00,41.76,41.76,41.71,41.72,35900.0,41.76,41.76,41.71,41.72,35900.0
2010-03-18 14:30:00,41.72,41.77,41.7,41.77,18200.0,41.72,41.77,41.7,41.77,18200.0
2010-03-18 14:35:00,41.77,41.83,41.72,41.79,21700.0,41.77,41.83,41.72,41.79,21700.0
2010-03-18 14:40:00,41.79,41.83,41.76,41.78,18400.0,41.79,41.83,41.76,41.78,18400.0
2010-03-18 14:45:00,41.78,41.78,41.71,41.71,19500.0,41.78,41.78,41.71,41.71,19500.0
2010-03-18 14:50:00,41.7,41.71,41.65,41.66,11200.0,41.7,41.71,41.65,41.66,11200.0
2010-03-18 14:55:00,41.67,41.72,41.61,41.72,19800.0,41.67,41.72,41.61,41.72,19800.0
2010-03-18 15:00:00,41.72,41.73,41.7,41.71,10800.0,41.72,41.73,41.7,41.71,10800.0
2010-03-18 15:05:00,41.71,41.72,41.68,41.68,10900.0,41.71,41.72,41.68,41.68,10900.0
2010-03-18 15:10:00,41.69,41.69,41.64,41.64,16000.0,41.69,41.69,41.64,41.64,16000.0
2010-03-18 15:15:00,41.64,41.65,41.62,41.64,19200.0,41.64,41.65,41.62,41.64,19200.0
2010-03-18 15:20:00,41.63,41.72,41.61,41.7,27800.0,41.63,41.72,41.61,41.7,27800.0
2010-03-18 15:25:00,41.69,41.78,41.69,41.77,20700.0,41.69,41.78,41.69,41.77,20700.0
2010-03-18 15:30:00,41.78,41.8,41.77,41.77,38900.0,41.78,41.8,41.77,41.77,38900.0
2010-03-18 15:35:00,41.77,41.8,41.72,41.78,32300.0,41.77,41.8,41.72,41.78,32300.0
2010-03-18 15:40:00,41.78,41.79,41.74,41.78,37200.0,41.78,41.79,41.74,41.78,37200.0
2010-03-18 15:45:00,41.77,41.78,41.75,41.76,39000.0,41.77,41.78,41.75,41.76,39000.0
2010-03-18 15:50:00,41.75,41.81,41.74,41.78,68000.0,41.75,41.81,41.74,41.78,68000.0
2010-03-18 15:55:00,41.78,41.78,41.7,41.71,90700.0,41.78,41.78,41.7,41.71,90700.0
2010-03-19 09:30:00,42.04,42.66,42.02,42.5,585400.0,42.04,42.66,42.02,42.5,585400.0
2010-03-19 09:35:00,42.5,42.5,41.91,41.98,53700.0,42.5,42.5,41.91,41.98,53700.0
2010-03-19 09:40:00,41.98,42.01,41.95,42.0,20700.0,41.98,42.01,41.95,42.0,20700.0
2010-03-19 09:45:00,42.01,42.07,41.97,42.06,54400.0,42.01,42.07,41.97,42.06,54400.0
2010-03-19 09:50:00,42.05,42.23,42.04,42.17,25500.0,42.05,42.23,42.04,42.17,25500.0
2010-03-19 09:55:00,42.17,42.23,42.13,42.23,24700.0,42.17,42.23,42.13,42.23,24700.0
2010-03-19 10:00:00,42.23,42.31,42.15,42.29,86200.0,42.23,42.31,42.15,42.29,86200.0
2010-03-19 10:05:00,42.29,42.29,42.22,42.23,19500.0,42.29,42.29,42.22,42.23,19500.0
2010-03-19 10:10:00,42.21,42.25,42.15,42.15,21000.0,42.21,42.25,42.15,42.15,21000.0
2010-03-19 10:15:00,42.14,42.19,42.13,42.15,20300.0,42.14,42.19,42.13,42.15,20300.0
2010-03-19 10:20:00,42.15,42.15,41.99,42.13,46500.0,42.15,42.15,41.99,42.13,46500.0
2010-03-19 10:25:00,42.14,42.21,42.14,42.19,24100.0,42.14,42.21,42.14,42.19,24100.0
2010-03-19 10:30:00,42.18,42.2,42.09,42.11,17400.0,42.18,42.2,42.09,42.11,17400.0
2010-03-19 10:35:00,42.12,42.22,42.11,42.16,48900.0,42.12,42.22,42.11,42.16,48900.0
2010-03-19 10:40:00,42.16,42.25,42.15,42.25,21000.0,42.16,42.25,42.15,42.25,21000.0
2010-03-19 10:45:00,42.24,42.28,42.22,42.22,28800.0,42.24,42.28,42.22,42.22,28800.0
2010-03-19 10:50:00,42.23,42.26,42.21,42.26,14900.0,42.23,42.26,42.21,42.26,14900.0
2010-03-19 10:55:00,42.26,42.36,42.25,42.36,10600.0,42.26,42.36,42.25,42.36,10600.0
2010-03-19 11:00:00,42.35,42.36,42.33,42.34,14500.0,42.35,42.36,42.33,42.34,14500.0
2010-03-19 11:05:00,42.35,42.36,42.29,42.33,26100.0,42.35,42.36,42.29,42.33,26100.0
2010-03-19 11:10:00,42.33,42.34,42.2,42.27,20100.0,42.33,42.34,42.2,42.27,20100.0
2010-03-19 11:15:00,42.26,42.36,42.24,42.3,39100.0,42.26,42.36,42.24,42.3,39100.0
2010-03-19 11:20:00,42.3,42.32,42.27,42.27,11800.0,42.3,42.32,42.27,42.27,11800.0
2010-03-19 11:25:00,42.27,42.3,42.25,42.28,6800.0,42.27,42.3,42.25,42.28,6800.0
2010-03-19 11:30:00,42.28,42.4,42.28,42.39,25000.0,42.28,42.4,42.28,42.39,25000.0
2010-03-19 11:35:00,42.37,42.4,42.36,42.38,17200.0,42.37,42.4,42.36,42.38,17200.0
2010-03-19 11:40:00,42.39,42.43,42.39,42.42,15600.0,42.39,42.43,42.39,42.42,15600.0
2010-03-19 11:45:00,42.43,42.47,42.42,42.47,21700.0,42.43,42.47,42.42,42.47,21700.0
2010-03-19 11:50:00,42.47,42.47,42.42,42.45,15900.0,42.47,42.47,42.42,42.45,15900.0
2010-03-19 11:55:00,42.45,42.47,42.39,42.45,19600.0,42.45,42.47,42.39,42.45,19600.0
2010-03-19 12:00:00,42.44,42.45,42.39,42.43,18900.0,42.44,42.45,42.39,42.43,18900.0
2010-03-19 12:05:00,42.45,42.48,42.4,42.48,19800.0,42.45,42.48,42.4,42.48,19800.0
2010-03-19 12:10:00,42.49,42.54,42.49,42.5,17800.0,42.49,42.54,42.49,42.5,17800.0
2010-03-19 12:15:00,42.51,42.51,42.44,42.46,19700.0,42.51,42.51,42.44,42.46,19700.0
2010-03-19 12:20:00,42.45,42.51,42.45,42.47,18800.0,42.45,42.51,42.45,42.47,18800.0
2010-03-19 12:25:00,42.48,42.5,42.44,42.44,12500.0,42.48,42.5,42.44,42.44,12500.0
2010-03-19 12:30:00,42.43,42.44,42.42,42.44,5300.0,42.43,42.44,42.42,42.44,5300.0
2010-03-19 12:35:00,42.45,42.45,42.4,42.4,5000.0,42.45,42.45,42.4,42.4,5000.0
2010-03-19 12:40:00,42.41,42.43,42.38,42.4,7100.0,42.41,42.43,42.38,42.4,7100.0
2010-03-19 12:45:00,42.4,42.41,42.32,42.32,13600.0,42.4,42.41,42.32,42.32,13600.0
2010-03-19 12:50:00,42.32,42.33,42.28,42.28,8700.0,42.32,42.33,42.28,42.28,8700.0
2010-03-19 12:55:00,42.27,42.34,42.21,42.34,20800.0,42.27,42.34,42.21,42.34,20800.0
2010-03-19 13:00:00,42.34,42.36,42.33,42.35,18400.0,42.34,42.36,42.33,42.35,18400.0
2010-03-19 13:05:00,42.35,42.37,42.33,42.35,16300.0,42.35,42.37,42.33,42.35,16300.0
2010-03-19 13:10:00,42.35,42.38,42.35,42.38,25000.0,42.35,42.38,42.35,42.38,25000.0
2010-03-19 13:15:00,42.37,42.4,42.35,42.4,36800.0,42.37,42.4,42.35,42.4,36800.0
2010-03-19 13:20:00,42.4,42.45,42.4,42.4,17700.0,42.4,42.45,42.4,42.4,17700.0
2010-03-19 13:25:00,42.41,42.41,42.38,42.39,11200.0,42.41,42.41,42.38,42.39,11200.0
2010-03-19 13:30:00,42.39,42.4,42.37,42.39,7800.0,42.39,42.4,42.37,42.39,7800.0
2010-03-19 13:35:00,42.39,42.4,42.38,42.4,7600.0,42.39,42.4,42.38,42.4,7600.0
2010-03-19 13:40:00,42.4,42.41,42.37,42.38,11600.0,42.4,42.41,42.37,42.38,11600.0
2010-03-19 13:45:00,42.38,42.42,42.37,42.38,8000.0,42.38,42.42,42.37,42.38,8000.0
2010-03-19 13:50:00,42.38,42.4,42.38,42.39,6600.0,42.38,42.4,42.38,42.39,6600.0
2010-03-19 13:55:00,42.39,42.42,42.37,42.38,25600.0,42.39,42.42,42.37,42.38,25600.0
2010-03-19 14:00:00,42.39,42.41,42.37,42.41,3900.0,42.39,42.41,42.37,42.41,3900.0
2010-03-19 14:05:00,42.4,42.4,42.37,42.38,15300.0,42.4,42.4,42.37,42.38,15300.0
2010-03-19 14:10:00,42.38,42.4,42.37,42.38,22800.0,42.38,42.4,42.37,42.38,22800.0
2010-03-19 14:15:00,42.38,42.45,42.38,42.45,24100.0,42.38,42.45,42.38,42.45,24100.0
2010-03-19 14:20:00,42.45,42.47,42.37,42.37,39700.0,42.45,42.47,42.37,42.37,39700.0
2010-03-19 14:25:00,42.38,42.4,42.35,42.39,12400.0,42.38,42.4,42.35,42.39,12400.0
2010-03-19 14:30:00,42.4,42.4,42.38,42.38,19400.0,42.4,42.4,42.38,42.38,19400.0
2010-03-19 14:35:00,42.37,42.47,42.37,42.47,27500.0,42.37,42.47,42.37,42.47,27500.0
2010-03-19 14:40:00,42.47,42.5,42.45,42.49,32200.0,42.47,42.5,42.45,42.49,32200.0
2010-03-19 14:45:00,42.49,42.5,42.47,42.5,12100.0,42.49,42.5,42.47,42.5,12100.0
2010-03-19 14:50:00,42.49,42.55,42.48,42.54,22600.0,42.49,42.55,42.48,42.54,22600.0
2010-03-19 14:55:00,42.54,42.56,42.51,42.51,96400.0,42.54,42.56,42.51,42.51,96400.0
2010-03-19 15:00:00,42.51,42.53,42.47,42.53,27200.0,42.51,42.53,42.47,42.53,27200.0
2010-03-19 15:05:00,42.52,42.56,42.48,42.54,18200.0,42.52,42.56,42.48,42.54,18200.0
2010-03-19 15:10:00,42.54,42.57,42.46,42.56,33500.0,42.54,42.57,42.46,42.56,33500.0
2010-03-19 15:15:00,42.56,42.63,42.54,42.61,39400.0,42.56,42.63,42.54,42.61,39400.0
2010-03-19 15:20:00,42.61,42.62,42.49,42.49,62800.0,42.61,42.62,42.49,42.49,62800.0
2010-03-19 15:25:00,42.49,42.56,42.45,42.45,28800.0,42.49,42.56,42.45,42.45,28800.0
2010-03-19 15:30:00,42.45,42.48,42.38,42.46,20100.0,42.45,42.48,42.38,42.46,20100.0
2010-03-19 15:35:00,42.47,42.58,42.46,42.56,49300.0,42.47,42.58,42.46,42.56,49300.0
2010-03-19 15:40:00,42.55,42.6,42.52,42.52,48400.0,42.55,42.6,42.52,42.52,48400.0
2010-03-19 15:45:00,42.52,42.6,42.51,42.6,103100.0,42.52,42.6,42.51,42.6,103100.0
2010-03-19 15:50:00,42.6,42.61,42.56,42.56,140300.0,42.6,42.61,42.56,42.56,140300.0
2010-03-19 15:55:00,42.57,42.69,42.56,42.69,211200.0,42.57,42.69,42.56,42.69,211200.0
2010-03-22 09:30:00,42.61,42.61,42.33,42.54,40400.0,42.61,42.61,42.33,42.54,40400.0
2010-03-22 09:35:00,42.51,42.56,42.46,42.53,45900.0,42.51,42.56,42.46,42.53,45900.0
2010-03-22 09:40:00,42.54,42.66,42.53,42.65,20100.0,42.54,42.66,42.53,42.65,20100.0
2010-03-22 09:45:00,42.66,42.77,42.65,42.77,46900.0,42.66,42.77,42.65,42.77,46900.0
2010-03-22 09:50:00,42.77,42.94,42.77,42.94,38700.0,42.77,42.94,42.77,42.94,38700.0
2010-03-22 09:55:00,42.95,42.95,42.83,42.85,23200.0,42.95,42.95,42.83,42.85,23200.0
2010-03-22 10:00:00,42.84,42.91,42.84,42.9,16700.0,42.84,42.91,42.84,42.9,16700.0
2010-03-22 10:05:00,42.89,42.9,42.72,42.78,19000.0,42.89,42.9,42.72,42.78,19000.0
2010-03-22 10:10:00,42.79,42.79,42.66,42.68,10600.0,42.79,42.79,42.66,42.68,10600.0
2010-03-22 10:15:00,42.68,42.69,42.65,42.69,6300.0,42.68,42.69,42.65,42.69,6300.0
2010-03-22 10:20:00,42.7,42.74,42.65,42.66,16800.0,42.7,42.74,42.65,42.66,16800.0
2010-03-22 10:25:00,42.65,42.8,42.65,42.8,15100.0,42.65,42.8,42.65,42.8,15100.0
2010-03-22 10:30:00,42.8,42.94,42.8,42.87,17800.0,42.8,42.94,42.8,42.87,17800.0
2010-03-22 10:35:00,42.87,42.89,42.85,42.87,11300.0,42.87,42.89,42.85,42.87,11300.0
2010-03-22 10:40:00,42.88,42.88,42.8,42.81,12100.0,42.88,42.88,42.8,42.81,12100.0
2010-03-22 10:45:00,42.81,42.82,42.77,42.78,9800.0,42.81,42.82,42.77,42.78,9800.0
2010-03-22 10:50:00,42.79,42.8,42.76,42.79,10200.0,42.79,42.8,42.76,42.79,10200.0
2010-03-22 10:55:00,42.79,42.79,42.73,42.77,11800.0,42.79,42.79,42.73,42.77,11800.0
2010-03-22 11:00:00,42.77,42.78,42.73,42.76,10800.0,42.77,42.78,42.73,42.76,10800.0
2010-03-22 11:05:00,42.78,42.8,42.72,42.74,11700.0,42.78,42.8,42.72,42.74,11700.0
2010-03-22 11:10:00,42.73,42.8,42.73,42.78,3600.0,42.73,42.8,42.73,42.78,3600.0
2010-03-22 11:15:00,42.78,42.79,42.77,42.78,3200.0,42.78,42.79,42.77,42.78,3200.0
2010-03-22 11:20:00,42.78,42.81,42.76,42.81,7900.0,42.78,42.81,42.76,42.81,7900.0
2010-03-22 11:25:00,42.8,42.83,42.75,42.75,6300.0,42.8,42.83,42.75,42.75,6300.0
2010-03-22 11:30:00,42.77,42.77,42.74,42.74,1700.0,42.77,42.77,42.74,42.74,1700.0
2010-03-22 11:35:00,42.75,42.78,42.75,42.76,8200.0,42.75,42.78,42.75,42.76,8200.0
2010-03-22 11:40:00,42.76,42.76,42.73,42.73,3800.0,42.76,42.76,42.73,42.73,3800.0
2010-03-22 11:45:00,42.72,42.76,42.72,42.72,5100.0,42.72,42.76,42.72,42.72,5100.0
2010-03-22 11:50:00,42.72,42.73,42.68,42.68,6200.0,42.72,42.73,42.68,42.68,6200.0
2010-03-22 11:55:00,42.69,42.71,42.67,42.68,4500.0,42.69,42.71,42.67,42.68,4500.0
2010-03-22 12:00:00,42.68,42.68,42.65,42.65,3200.0,42.68,42.68,42.65,42.65,3200.0
2010-03-22 12:05:00,42.66,42.66,42.62,42.65,6900.0,42.66,42.66,42.62,42.65,6900.0
2010-03-22 12:10:00,42.66,42.67,42.64,42.67,4000.0,42.66,42.67,42.64,42.67,4000.0
2010-03-22 12:15:00,42.67,42.68,42.62,42.62,9600.0,42.67,42.68,42.62,42.62,9600.0
2010-03-22 12:20:00,42.63,42.64,42.61,42.64,3700.0,42.63,42.64,42.61,42.64,3700.0
2010-03-22 12:25:00,42.63,42.66,42.62,42.62,14800.0,42.63,42.66,42.62,42.62,14800.0
2010-03-22 12:30:00,42.64,42.64,42.6,42.63,5300.0,42.64,42.64,42.6,42.63,5300.0
2010-03-22 12:35:00,42.64,42.67,42.63,42.66,6800.0,42.64,42.67,42.63,42.66,6800.0
2010-03-22 12:40:00,42.67,42.69,42.63,42.65,4000.0,42.67,42.69,42.63,42.65,4000.0
2010-03-22 12:45:00,42.65,42.66,42.64,42.64,3100.0,42.65,42.66,42.64,42.64,3100.0
2010-03-22 12:50:00,42.65,42.66,42.63,42.66,6100.0,42.65,42.66,42.63,42.66,6100.0
2010-03-22 12:55:00,42.66,42.67,42.64,42.66,10700.0,42.66,42.67,42.64,42.66,10700.0
2010-03-22 13:00:00,42.66,42.72,42.66,42.69,14600.0,42.66,42.72,42.66,42.69,14600.0
2010-03-22 13:05:00,42.69,42.7,42.66,42.68,21300.0,42.69,42.7,42.66,42.68,21300.0
2010-03-22 13:10:00,42.68,42.71,42.67,42.69,8900.0,42.68,42.71,42.67,42.69,8900.0
2010-03-22 13:15:00,42.69,42.7,42.69,42.7,5800.0,42.69,42.7,42.69,42.7,5800.0
2010-03-22 13:20:00,42.7,42.74,42.7,42.72,9900.0,42.7,42.74,42.7,42.72,9900.0
2010-03-22 13:25:00,42.73,42.73,42.7,42.7,6700.0,42.73,42.73,42.7,42.7,6700.0
2010-03-22 13:30:00,42.7,42.73,42.7,42.71,6000.0,42.7,42.73,42.7,42.71,6000.0
2010-03-22 13:35:00,42.7,42.7,42.69,42.69,3200.0,42.7,42.7,42.69,42.69,3200.0
2010-03-22 13:40:00,42.68,42.68,42.64,42.66,7200.0,42.68,42.68,42.64,42.66,7200.0
2010-03-22 13:45:00,42.67,42.68,42.65,42.67,5300.0,42.67,42.68,42.65,42.67,5300.0
2010-03-22 13:50:00,42.68,42.7,42.65,42.66,4600.0,42.68,42.7,42.65,42.66,4600.0
2010-03-22 13:55:00,42.66,42.66,42.62,42.63,4700.0,42.66,42.66,42.62,42.63,4700.0
2010-03-22 14:00:00,42.62,42.64,42.61,42.64,5600.0,42.62,42.64,42.61,42.64,5600.0
2010-03-22 14:05:00,42.65,42.65,42.6,42.6,13200.0,42.65,42.65,42.6,42.6,13200.0
2010-03-22 14:10:00,42.59,42.59,42.57,42.58,4400.0,42.59,42.59,42.57,42.58,4400.0
2010-03-22 14:15:00,42.58,42.61,42.58,42.61,7800.0,42.58,42.61,42.58,42.61,7800.0
2010-03-22 14:20:00,42.6,42.62,42.6,42.6,10300.0,42.6,42.62,42.6,42.6,10300.0
2010-03-22 14:25:00,42.61,42.63,42.6,42.62,12800.0,42.61,42.63,42.6,42.62,12800.0
2010-03-22 14:30:00,42.62,42.64,42.61,42.64,13000.0,42.62,42.64,42.61,42.64,13000.0
2010-03-22 14:35:00,42.65,42.65,42.59,42.62,14300.0,42.65,42.65,42.59,42.62,14300.0
2010-03-22 14:40:00,42.62,42.63,42.59,42.59,11300.0,42.62,42.63,42.59,42.59,11300.0
2010-03-22 14:45:00,42.59,42.62,42.58,42.62,23900.0,42.59,42.62,42.58,42.62,23900.0
2010-03-22 14:50:00,42.61,42.61,42.58,42.58,13600.0,42.61,42.61,42.58,42.58,13600.0
2010-03-22 14:55:00,42.59,42.6,42.55,42.57,9500.0,42.59,42.6,42.55,42.57,9500.0
2010-03-22 15:00:00,42.58,42.6,42.58,42.59,16600.0,42.58,42.6,42.58,42.59,16600.0
2010-03-22 15:05:00,42.6,42.6,42.56,42.56,16300.0,42.6,42.6,42.56,42.56,16300.0
2010-03-22 15:10:00,42.57,42.57,42.55,42.55,19200.0,42.57,42.57,42.55,42.55,19200.0
2010-03-22 15:15:00,42.55,42.58,42.49,42.52,22600.0,42.55,42.58,42.49,42.52,22600.0
2010-03-22 15:20:00,42.51,42.53,42.5,42.51,12900.0,42.51,42.53,42.5,42.51,12900.0
2010-03-22 15:25:00,42.51,42.51,42.43,42.46,15300.0,42.51,42.51,42.43,42.46,15300.0
2010-03-22 15:30:00,42.45,42.5,42.41,42.5,18100.0,42.45,42.5,42.41,42.5,18100.0
2010-03-22 15:35:00,42.49,42.5,42.48,42.49,13200.0,42.49,42.5,42.48,42.49,13200.0
2010-03-22 15:40:00,42.49,42.57,42.49,42.56,20300.0,42.49,42.57,42.49,42.56,20300.0
2010-03-22 15:45:00,42.56,42.56,42.47,42.5,33900.0,42.56,42.56,42.47,42.5,33900.0
2010-03-22 15:50:00,42.5,42.53,42.44,42.47,33400.0,42.5,42.53,42.44,42.47,33400.0
2010-03-22 15:55:00,42.47,42.5,42.42,42.46,76400.0,42.47,42.5,42.42,42.46,76400.0
2010-03-23 09:30:00,42.37,42.46,42.2,42.37,20900.0,42.37,42.46,42.2,42.37,20900.0
2010-03-23 09:35:00,42.38,42.42,42.23,42.29,29200.0,42.38,42.42,42.23,42.29,29200.0
2010-03-23 09:40:00,42.3,42.33,42.22,42.24,11100.0,42.3,42.33,42.22,42.24,11100.0
2010-03-23 09:45:00,42.22,42.23,42.15,42.17,7400.0,42.22,42.23,42.15,42.17,7400.0
2010-03-23 09:50:00,42.16,42.31,42.12,42.3,26200.0,42.16,42.31,42.12,42.3,26200.0
2010-03-23 09:55:00,42.29,42.31,42.24,42.25,10800.0,42.29,42.31,42.24,42.25,10800.0
2010-03-23 10:00:00,42.24,42.28,42.05,42.05,13800.0,42.24,42.28,42.05,42.05,13800.0
2010-03-23 10:05:00,42.04,42.16,42.02,42.16,6800.0,42.04,42.16,42.02,42.16,6800.0
2010-03-23 10:10:00,42.14,42.19,42.12,42.14,5500.0,42.14,42.19,42.12,42.14,5500.0
2010-03-23 10:15:00,42.13,42.17,42.11,42.17,7000.0,42.13,42.17,42.11,42.17,7000.0
2010-03-23 10:20:00,42.15,42.16,42.07,42.13,9800.0,42.15,42.16,42.07,42.13,9800.0
2010-03-23 10:25:00,42.13,42.15,42.13,42.15,8400.0,42.13,42.15,42.13,42.15,8400.0
2010-03-23 10:30:00,42.15,42.23,42.15,42.22,7300.0,42.15,42.23,42.15,42.22,7300.0
2010-03-23 10:35:00,42.22,42.25,42.17,42.19,12600.0,42.22,42.25,42.17,42.19,12600.0
2010-03-23 10:40:00,42.19,42.27,42.19,42.25,3200.0,42.19,42.27,42.19,42.25,3200.0
2010-03-23 10:45:00,42.28,42.32,42.28,42.3,2900.0,42.28,42.32,42.28,42.3,2900.0
2010-03-23 10:50:00,42.3,42.33,42.27,42.3,6900.0,42.3,42.33,42.27,42.3,6900.0
2010-03-23 10:55:00,42.3,42.3,42.19,42.22,10700.0,42.3,42.3,42.19,42.22,10700.0
2010-03-23 11:00:00,42.22,42.26,42.16,42.2,11000.0,42.22,42.26,42.16,42.2,11000.0
2010-03-23 11:05:00,42.21,42.26,42.2,42.21,10800.0,42.21,42.26,42.2,42.21,10800.0
2010-03-23 11:10:00,42.2,42.26,42.2,42.25,7400.0,42.2,42.26,42.2,42.25,7400.0
2010-03-23 11:15:00,42.25,42.25,42.2,42.23,4200.0,42.25,42.25,42.2,42.23,4200.0
2010-03-23 11:20:00,42.23,42.26,42.22,42.25,6500.0,42.23,42.26,42.22,42.25,6500.0
2010-03-23 11:25:00,42.25,42.26,42.19,42.22,7200.0,42.25,42.26,42.19,42.22,7200.0
2010-03-23 11:30:00,42.2,42.26,42.2,42.21,6200.0,42.2,42.26,42.2,42.21,6200.0
2010-03-23 11:35:00,42.21,42.21,42.14,42.17,5700.0,42.21,42.21,42.14,42.17,5700.0
2010-03-23 11:40:00,42.19,42.22,42.19,42.19,2800.0,42.19,42.22,42.19,42.19,2800.0
2010-03-23 11:45:00,42.19,42.25,42.18,42.2,6000.0,42.19,42.25,42.18,42.2,6000.0
2010-03-23 11:50:00,42.2,42.2,42.13,42.13,6900.0,42.2,42.2,42.13,42.13,6900.0
2010-03-23 11:55:00,42.12,42.15,42.12,42.13,4400.0,42.12,42.15,42.12,42.13,4400.0
2010-03-23 12:00:00,42.13,42.15,42.12,42.13,5900.0,42.13,42.15,42.12,42.13,5900.0
2010-03-23 12:05:00,42.13,42.14,42.09,42.12,7800.0,42.13,42.14,42.09,42.12,7800.0
2010-03-23 12:10:00,42.12,42.16,42.08,42.14,17700.0,42.12,42.16,42.08,42.14,17700.0
2010-03-23 12:15:00,42.14,42.19,42.13,42.13,7600.0,42.14,42.19,42.13,42.13,7600.0
2010-03-23 12:20:00,42.13,42.14,42.11,42.13,4600.0,42.13,42.14,42.11,42.13,4600.0
2010-03-23 12:25:00,42.13,42.15,42.13,42.13,3200.0,42.13,42.15,42.13,42.13,3200.0
2010-03-23 12:30:00,42.13,42.16,42.11,42.12,5400.0,42.13,42.16,42.11,42.12,5400.0
2010-03-23 12:35:00,42.13,42.13,42.09,42.1,5400.0,42.13,42.13,42.09,42.1,5400.0
2010-03-23 12:40:00,42.11,42.13,42.1,42.11,4200.0,42.11,42.13,42.1,42.11,4200.0
2010-03-23 12:45:00,42.13,42.15,42.11,42.15,5400.0,42.13,42.15,42.11,42.15,5400.0
2010-03-23 12:50:00,42.16,42.17,42.11,42.11,9700.0,42.16,42.17,42.11,42.11,9700.0
2010-03-23 12:55:00,42.12,42.18,42.11,42.16,12000.0,42.12,42.18,42.11,42.16,12000.0
2010-03-23 13:00:00,42.17,42.26,42.16,42.24,14900.0,42.17,42.26,42.16,42.24,14900.0
2010-03-23 13:05:00,42.24,42.27,42.24,42.27,5100.0,42.24,42.27,42.24,42.27,5100.0
2010-03-23 13:10:00,42.29,42.29,42.24,42.26,6800.0,42.29,42.29,42.24,42.26,6800.0
2010-03-23 13:15:00,42.24,42.26,42.24,42.25,5000.0,42.24,42.26,42.24,42.25,5000.0
2010-03-23 13:20:00,42.25,42.27,42.23,42.25,5300.0,42.25,42.27,42.23,42.25,5300.0
2010-03-23 13:25:00,42.28,42.28,42.24,42.27,3200.0,42.28,42.28,42.24,42.27,3200.0
2010-03-23 13:30:00,42.27,42.28,42.26,42.28,2700.0,42.27,42.28,42.26,42.28,2700.0
2010-03-23 13:35:00,42.27,42.27,42.24,42.24,3100.0,42.27,42.27,42.24,42.24,3100.0
2010-03-23 13:40:00,42.24,42.24,42.17,42.17,3100.0,42.24,42.24,42.17,42.17,3100.0
2010-03-23 13:45:00,42.18,42.22,42.17,42.22,7200.0,42.18,42.22,42.17,42.22,7200.0
2010-03-23 13:50:00,42.22,42.27,42.21,42.25,12600.0,42.22,42.27,42.21,42.25,12600.0
2010-03-23 13:55:00,42.26,42.27,42.18,42.18,7100.0,42.26,42.27,42.18,42.18,7100.0
2010-03-23 14:00:00,42.18,42.21,42.17,42.18,4200.0,42.18,42.21,42.17,42.18,4200.0
2010-03-23 14:05:00,42.19,42.22,42.18,42.22,3000.0,42.19,42.22,42.18,42.22,3000.0
2010-03-23 14:10:00,42.22,42.26,42.21,42.22,13300.0,42.22,42.26,42.21,42.22,13300.0
2010-03-23 14:15:00,42.22,42.23,42.18,42.18,9700.0,42.22,42.23,42.18,42.18,9700.0
2010-03-23 14:20:00,42.18,42.19,42.12,42.12,22000.0,42.18,42.19,42.12,42.12,22000.0
2010-03-23 14:25:00,42.13,42.16,42.12,42.13,12000.0,42.13,42.16,42.12,42.13,12000.0
2010-03-23 14:30:00,42.13,42.13,42.05,42.06,40800.0,42.13,42.13,42.05,42.06,40800.0
2010-03-23 14:35:00,42.07,42.08,42.04,42.06,10600.0,42.07,42.08,42.04,42.06,10600.0
2010-03-23 14:40:00,42.06,42.08,42.05,42.06,12000.0,42.06,42.08,42.05,42.06,12000.0
2010-03-23 14:45:00,42.08,42.11,42.07,42.1,13300.0,42.08,42.11,42.07,42.1,13300.0
2010-03-23 14:50:00,42.1,42.11,42.07,42.11,14800.0,42.1,42.11,42.07,42.11,14800.0
2010-03-23 14:55:00,42.1,42.12,42.08,42.1,11000.0,42.1,42.12,42.08,42.1,11000.0
2010-03-23 15:00:00,42.09,42.14,42.09,42.13,4600.0,42.09,42.14,42.09,42.13,4600.0
2010-03-23 15:05:00,42.15,42.28,42.14,42.28,18600.0,42.15,42.28,42.14,42.28,18600.0
2010-03-23 15:10:00,42.28,42.33,42.28,42.33,24200.0,42.28,42.33,42.28,42.33,24200.0
2010-03-23 15:15:00,42.32,42.33,42.2,42.23,43400.0,42.32,42.33,42.2,42.23,43400.0
2010-03-23 15:20:00,42.22,42.26,42.19,42.26,27400.0,42.22,42.26,42.19,42.26,27400.0
2010-03-23 15:25:00,42.26,42.3,42.25,42.28,9500.0,42.26,42.3,42.25,42.28,9500.0
2010-03-23 15:30:00,42.28,42.3,42.21,42.22,25000.0,42.28,42.3,42.21,42.22,25000.0
2010-03-23 15:35:00,42.22,42.22,42.18,42.19,29200.0,42.22,42.22,42.18,42.19,29200.0
2010-03-23 15:40:00,42.19,42.2,42.14,42.14,37100.0,42.19,42.2,42.14,42.14,37100.0
2010-03-23 15:45:00,42.14,42.17,42.13,42.15,75400.0,42.14,42.17,42.13,42.15,75400.0
2010-03-23 15:50:00,42.16,42.18,42.15,42.18,39400.0,42.16,42.18,42.15,42.18,39400.0
2010-03-23 15:55:00,42.17,42.18,42.12,42.16,81100.0,42.17,42.18,42.12,42.16,81100.0
2010-03-24 09:30:00,42.02,42.38,41.88,41.97,37900.0,42.02,42.38,41.88,41.97,37900.0
2010-03-24 09:35:00,41.95,42.02,41.85,41.99,13000.0,41.95,42.02,41.85,41.99,13000.0
2010-03-24 09:40:00,41.99,42.0,41.9,41.96,10700.0,41.99,42.0,41.9,41.96,10700.0
2010-03-24 09:45:00,41.97,42.03,41.96,42.01,14400.0,41.97,42.03,41.96,42.01,14400.0
2010-03-24 09:50:00,42.0,42.09,42.0,42.09,24400.0,42.0,42.09,42.0,42.09,24400.0
2010-03-24 09:55:00,42.09,42.12,41.95,41.97,20400.0,42.09,42.12,41.95,41.97,20400.0
2010-03-24 10:00:00,41.98,42.08,41.91,42.05,19300.0,41.98,42.08,41.91,42.05,19300.0
2010-03-24 10:05:00,42.06,42.06,41.89,41.92,18600.0,42.06,42.06,41.89,41.92,18600.0
2010-03-24 10:10:00,41.93,41.97,41.9,41.94,9500.0,41.93,41.97,41.9,41.94,9500.0
2010-03-24 10:15:00,41.96,42.04,41.9,41.9,11000.0,41.96,42.04,41.9,41.9,11000.0
2010-03-24 10:20:00,41.9,41.98,41.88,41.96,18600.0,41.9,41.98,41.88,41.96,18600.0
2010-03-24 10:25:00,41.97,41.98,41.9,41.97,16900.0,41.97,41.98,41.9,41.97,16900.0
2010-03-24 10:30:00,41.98,42.01,41.9,41.98,10600.0,41.98,42.01,41.9,41.98,10600.0
2010-03-24 10:35:00,41.97,42.0,41.88,41.88,6600.0,41.97,42.0,41.88,41.88,6600.0
2010-03-24 10:40:00,41.87,41.88,41.79,41.79,6800.0,41.87,41.88,41.79,41.79,6800.0
2010-03-24 10:45:00,41.79,41.87,41.79,41.83,10700.0,41.79,41.87,41.79,41.83,10700.0
2010-03-24 10:50:00,41.83,41.87,41.78,41.85,13800.0,41.83,41.87,41.78,41.85,13800.0
2010-03-24 10:55:00,41.84,41.85,41.79,41.79,6000.0,41.84,41.85,41.79,41.79,6000.0
2010-03-24 11:00:00,41.8,41.88,41.8,41.84,20000.0,41.8,41.88,41.8,41.84,20000.0
2010-03-24 11:05:00,41.84,41.87,41.82,41.86,10100.0,41.84,41.87,41.82,41.86,10100.0
2010-03-24 11:10:00,41.85,41.89,41.82,41.84,11400.0,41.85,41.89,41.82,41.84,11400.0
2010-03-24 11:15:00,41.83,41.89,41.8,41.82,33900.0,41.83,41.89,41.8,41.82,33900.0
2010-03-24 11:20:00,41.81,41.82,41.73,41.74,24000.0,41.81,41.82,41.73,41.74,24000.0
2010-03-24 11:25:00,41.73,41.77,41.69,41.77,27200.0,41.73,41.77,41.69,41.77,27200.0
2010-03-24 11:30:00,41.76,41.77,41.73,41.74,9300.0,41.76,41.77,41.73,41.74,9300.0
2010-03-24 11:35:00,41.74,41.74,41.67,41.67,14600.0,41.74,41.74,41.67,41.67,14600.0
2010-03-24 11:40:00,41.68,41.77,41.67,41.7,11700.0,41.68,41.77,41.67,41.7,11700.0
2010-03-24 11:45:00,41.71,41.73,41.69,41.73,6900.0,41.71,41.73,41.69,41.73,6900.0
2010-03-24 11:50:00,41.73,41.76,41.72,41.73,11400.0,41.73,41.76,41.72,41.73,11400.0
2010-03-24 11:55:00,41.72,41.73,41.69,41.69,12300.0,41.72,41.73,41.69,41.69,12300.0
2010-03-24 12:00:00,41.68,41.71,41.67,41.69,13600.0,41.68,41.71,41.67,41.69,13600.0
2010-03-24 12:05:00,41.68,41.71,41.66,41.67,14400.0,41.68,41.71,41.66,41.67,14400.0
2010-03-24 12:10:00,41.67,41.67,41.6,41.64,21100.0,41.67,41.67,41.6,41.64,21100.0
2010-03-24 12:15:00,41.63,41.66,41.58,41.66,123400.0,41.63,41.66,41.58,41.66,123400.0
2010-03-24 12:20:00,41.66,41.66,41.63,41.63,8800.0,41.66,41.66,41.63,41.63,8800.0
2010-03-24 12:25:00,41.64,41.65,41.62,41.64,8600.0,41.64,41.65,41.62,41.64,8600.0
2010-03-24 12:30:00,41.65,41.69,41.65,41.65,14300.0,41.65,41.69,41.65,41.65,14300.0
2010-03-24 12:35:00,41.63,41.67,41.62,41.62,10700.0,41.63,41.67,41.62,41.62,10700.0
2010-03-24 12:40:00,41.62,41.69,41.62,41.69,5900.0,41.62,41.69,41.62,41.69,5900.0
2010-03-24 12:45:00,41.69,41.72,41.68,41.72,9800.0,41.69,41.72,41.68,41.72,9800.0
2010-03-24 12:50:00,41.72,41.74,41.72,41.72,4400.0,41.72,41.74,41.72,41.72,4400.0
2010-03-24 12:55:00,41.72,41.73,41.72,41.72,4800.0,41.72,41.73,41.72,41.72,4800.0
2010-03-24 13:00:00,41.73,41.73,41.65,41.65,15600.0,41.73,41.73,41.65,41.65,15600.0
2010-03-24 13:05:00,41.65,41.7,41.64,41.69,16200.0,41.65,41.7,41.64,41.69,16200.0
2010-03-24 13:10:00,41.7,41.71,41.67,41.69,13300.0,41.7,41.71,41.67,41.69,13300.0
2010-03-24 13:15:00,41.7,41.72,41.67,41.71,12600.0,41.7,41.72,41.67,41.71,12600.0
2010-03-24 13:20:00,41.7,41.7,41.68,41.7,6200.0,41.7,41.7,41.68,41.7,6200.0
2010-03-24 13:25:00,41.7,41.71,41.66,41.67,9700.0,41.7,41.71,41.66,41.67,9700.0
2010-03-24 13:30:00,41.68,41.69,41.65,41.69,8200.0,41.68,41.69,41.65,41.69,8200.0
2010-03-24 13:35:00,41.69,41.7,41.67,41.69,10900.0,41.69,41.7,41.67,41.69,10900.0
2010-03-24 13:40:00,41.69,41.76,41.69,41.76,10100.0,41.69,41.76,41.69,41.76,10100.0
2010-03-24 13:45:00,41.75,41.8,41.75,41.79,28000.0,41.75,41.8,41.75,41.79,28000.0
2010-03-24 13:50:00,41.79,41.83,41.79,41.81,15000.0,41.79,41.83,41.79,41.81,15000.0
2010-03-24 13:55:00,41.8,41.85,41.79,41.82,23700.0,41.8,41.85,41.79,41.82,23700.0
2010-03-24 14:00:00,41.84,41.86,41.81,41.86,6200.0,41.84,41.86,41.81,41.86,6200.0
2010-03-24 14:05:00,41.86,41.89,41.78,41.78,8200.0,41.86,41.89,41.78,41.78,8200.0
2010-03-24 14:10:00,41.78,41.8,41.77,41.8,13300.0,41.78,41.8,41.77,41.8,13300.0
2010-03-24 14:15:00,41.79,41.8,41.75,41.77,8600.0,41.79,41.8,41.75,41.77,8600.0
2010-03-24 14:20:00,41.78,41.81,41.77,41.78,15500.0,41.78,41.81,41.77,41.78,15500.0
2010-03-24 14:25:00,41.78,41.79,41.75,41.75,12300.0,41.78,41.79,41.75,41.75,12300.0
2010-03-24 14:30:00,41.76,41.76,41.72,41.75,15300.0,41.76,41.76,41.72,41.75,15300.0
2010-03-24 14:35:00,41.75,41.79,41.73,41.74,9200.0,41.75,41.79,41.73,41.74,9200.0
2010-03-24 14:40:00,41.74,41.76,41.67,41.72,7600.0,41.74,41.76,41.67,41.72,7600.0
2010-03-24 14:45:00,41.72,41.76,41.72,41.72,9300.0,41.72,41.76,41.72,41.72,9300.0
2010-03-24 14:50:00,41.73,41.73,41.67,41.67,8500.0,41.73,41.73,41.67,41.67,8500.0
2010-03-24 14:55:00,41.69,41.71,41.67,41.69,15100.0,41.69,41.71,41.67,41.69,15100.0
2010-03-24 15:00:00,41.71,41.76,41.7,41.72,16500.0,41.71,41.76,41.7,41.72,16500.0
2010-03-24 15:05:00,41.73,41.76,41.69,41.69,14900.0,41.73,41.76,41.69,41.69,14900.0
2010-03-24 15:10:00,41.7,41.71,41.64,41.69,11600.0,41.7,41.71,41.64,41.69,11600.0
2010-03-24 15:15:00,41.69,41.72,41.67,41.67,21600.0,41.69,41.72,41.67,41.67,21600.0
2010-03-24 15:20:00,41.69,41.77,41.69,41.77,20100.0,41.69,41.77,41.69,41.77,20100.0
2010-03-24 15:25:00,41.76,41.76,41.71,41.74,18400.0,41.76,41.76,41.71,41.74,18400.0
2010-03-24 15:30:00,41.73,41.78,41.73,41.78,18900.0,41.73,41.78,41.73,41.78,18900.0
2010-03-24 15:35:00,41.79,41.85,41.79,41.83,34400.0,41.79,41.85,41.79,41.83,34400.0
2010-03-24 15:40:00,41.83,41.84,41.81,41.82,33000.0,41.83,41.84,41.81,41.82,33000.0
2010-03-24 15:45:00,41.81,41.81,41.78,41.78,24400.0,41.81,41.81,41.78,41.78,24400.0
2010-03-24 15:50:00,41.78,41.81,41.75,41.8,51800.0,41.78,41.81,41.75,41.8,51800.0
2010-03-24 15:55:00,41.79,41.8,41.71,41.71,56200.0,41.79,41.8,41.71,41.71,56200.0
2010-03-25 09:30:00,41.72,42.05,41.72,41.95,31500.0,41.72,42.05,41.72,41.95,31500.0
2010-03-25 09:35:00,41.97,41.97,41.76,41.78,25000.0,41.97,41.97,41.76,41.78,25000.0
2010-03-25 09:40:00,41.78,41.82,41.67,41.77,8900.0,41.78,41.82,41.67,41.77,8900.0
2010-03-25 09:45:00,41.77,41.82,41.7,41.71,8700.0,41.77,41.82,41.7,41.71,8700.0
2010-03-25 09:50:00,41.7,41.76,41.68,41.7,8300.0,41.7,41.76,41.68,41.7,8300.0
2010-03-25 09:55:00,41.7,41.79,41.69,41.77,8300.0,41.7,41.79,41.69,41.77,8300.0
2010-03-25 10:00:00,41.8,41.8,41.58,41.59,11100.0,41.8,41.8,41.58,41.59,11100.0
2010-03-25 10:05:00,41.6,41.65,41.55,41.61,74000.0,41.6,41.65,41.55,41.61,74000.0
2010-03-25 10:10:00,41.6,41.64,41.57,41.64,4900.0,41.6,41.64,41.57,41.64,4900.0
2010-03-25 10:15:00,41.64,41.67,41.64,41.66,6300.0,41.64,41.67,41.64,41.66,6300.0
2010-03-25 10:20:00,41.65,41.67,41.62,41.66,6200.0,41.65,41.67,41.62,41.66,6200.0
2010-03-25 10:25:00,41.66,41.67,41.64,41.66,5500.0,41.66,41.67,41.64,41.66,5500.0
2010-03-25 10:30:00,41.65,41.67,41.55,41.56,22600.0,41.65,41.67,41.55,41.56,22600.0
2010-03-25 10:35:00,41.58,41.65,41.58,41.6,7100.0,41.58,41.65,41.58,41.6,7100.0
2010-03-25 10:40:00,41.6,41.62,41.57,41.61,9300.0,41.6,41.62,41.57,41.61,9300.0
2010-03-25 10:45:00,41.61,41.63,41.61,41.62,6000.0,41.61,41.63,41.61,41.62,6000.0
2010-03-25 10:50:00,41.63,41.69,41.61,41.68,5500.0,41.63,41.69,41.61,41.68,5500.0
2010-03-25 10:55:00,41.69,41.71,41.68,41.7,5000.0,41.69,41.71,41.68,41.7,5000.0
2010-03-25 11:00:00,41.69,41.69,41.63,41.66,6500.0,41.69,41.69,41.63,41.66,6500.0
2010-03-25 11:05:00,41.66,41.7,41.64,41.69,6600.0,41.66,41.7,41.64,41.69,6600.0
2010-03-25 11:10:00,41.69,41.74,41.69,41.73,9200.0,41.69,41.74,41.69,41.73,9200.0
2010-03-25 11:15:00,41.73,41.78,41.68,41.78,7700.0,41.73,41.78,41.68,41.78,7700.0
2010-03-25 11:20:00,41.78,41.84,41.78,41.83,9100.0,41.78,41.84,41.78,41.83,9100.0
2010-03-25 11:25:00,41.84,41.91,41.84,41.89,6000.0,41.84,41.91,41.84,41.89,6000.0
2010-03-25 11:30:00,41.89,42.03,41.88,42.02,14300.0,41.89,42.03,41.88,42.02,14300.0
2010-03-25 11:35:00,42.02,42.02,41.98,42.0,9400.0,42.02,42.02,41.98,42.0,9400.0
2010-03-25 11:40:00,42.02,42.02,41.96,41.97,5800.0,42.02,42.02,41.96,41.97,5800.0
2010-03-25 11:45:00,42.0,42.02,42.0,42.0,4500.0,42.0,42.02,42.0,42.0,4500.0
2010-03-25 11:50:00,42.01,42.09,42.01,42.07,9000.0,42.01,42.09,42.01,42.07,9000.0
2010-03-25 11:55:00,42.05,42.12,42.03,42.12,7800.0,42.05,42.12,42.03,42.12,7800.0
2010-03-25 12:00:00,42.11,42.11,41.95,41.97,15500.0,42.11,42.11,41.95,41.97,15500.0
2010-03-25 12:05:00,41.97,41.99,41.94,41.98,3700.0,41.97,41.99,41.94,41.98,3700.0
2010-03-25 12:10:00,41.95,41.96,41.88,41.88,2900.0,41.95,41.96,41.88,41.88,2900.0
2010-03-25 12:15:00,41.89,41.91,41.87,41.9,2600.0,41.89,41.91,41.87,41.9,2600.0
2010-03-25 12:20:00,41.91,41.93,41.91,41.93,3200.0,41.91,41.93,41.91,41.93,3200.0
2010-03-25 12:25:00,41.92,41.94,41.89,41.89,2200.0,41.92,41.94,41.89,41.89,2200.0
2010-03-25 12:30:00,41.9,41.9,41.89,41.9,1900.0,41.9,41.9,41.89,41.9,1900.0
2010-03-25 12:35:00,41.9,41.95,41.9,41.95,4000.0,41.9,41.95,41.9,41.95,4000.0
2010-03-25 12:40:00,41.96,42.03,41.96,42.01,7200.0,41.96,42.03,41.96,42.01,7200.0
2010-03-25 12:45:00,42.01,42.01,41.93,41.93,4500.0,42.01,42.01,41.93,41.93,4500.0
2010-03-25 12:50:00,41.92,41.95,41.9,41.92,2800.0,41.92,41.95,41.9,41.92,2800.0
2010-03-25 12:55:00,41.91,41.92,41.87,41.87,2300.0,41.91,41.92,41.87,41.87,2300.0
2010-03-25 13:00:00,41.85,41.85,41.81,41.84,3500.0,41.85,41.85,41.81,41.84,3500.0
2010-03-25 13:05:00,41.83,41.91,41.83,41.89,2000.0,41.83,41.91,41.83,41.89,2000.0
2010-03-25 13:10:00,41.88,41.93,41.88,41.93,1700.0,41.88,41.93,41.88,41.93,1700.0
2010-03-25 13:15:00,41.93,41.93,41.92,41.92,1100.0,41.93,41.93,41.92,41.92,1100.0
2010-03-25 13:20:00,41.91,41.91,41.85,41.87,3500.0,41.91,41.91,41.85,41.87,3500.0
2010-03-25 13:25:00,41.89,41.89,41.76,41.76,7400.0,41.89,41.89,41.76,41.76,7400.0
2010-03-25 13:30:00,41.76,41.76,41.72,41.74,6800.0,41.76,41.76,41.72,41.74,6800.0
2010-03-25 13:35:00,41.75,41.77,41.73,41.73,4000.0,41.75,41.77,41.73,41.73,4000.0
2010-03-25 13:40:00,41.73,41.76,41.73,41.75,4000.0,41.73,41.76,41.73,41.75,4000.0
2010-03-25 13:45:00,41.73,41.78,41.73,41.73,8800.0,41.73,41.78,41.73,41.73,8800.0
2010-03-25 13:50:00,41.74,41.78,41.68,41.75,10900.0,41.74,41.78,41.68,41.75,10900.0
2010-03-25 13:55:00,41.75,41.77,41.74,41.77,4700.0,41.75,41.77,41.74,41.77,4700.0
2010-03-25 14:00:00,41.8,41.8,41.76,41.77,4700.0,41.8,41.8,41.76,41.77,4700.0
2010-03-25 14:05:00,41.79,41.83,41.78,41.83,5800.0,41.79,41.83,41.78,41.83,5800.0
2010-03-25 14:10:00,41.83,41.84,41.78,41.83,6900.0,41.83,41.84,41.78,41.83,6900.0
2010-03-25 14:15:00,41.83,41.84,41.82,41.83,4200.0,41.83,41.84,41.82,41.83,4200.0
2010-03-25 14:20:00,41.83,41.85,41.77,41.77,8200.0,41.83,41.85,41.77,41.77,8200.0
2010-03-25 14:25:00,41.78,41.79,41.66,41.67,12900.0,41.78,41.79,41.66,41.67,12900.0
2010-03-25 14:30:00,41.64,41.65,41.57,41.58,17100.0,41.64,41.65,41.57,41.58,17100.0
2010-03-25 14:35:00,41.59,41.61,41.56,41.59,10500.0,41.59,41.61,41.56,41.59,10500.0
2010-03-25 14:40:00,41.6,41.66,41.57,41.62,12400.0,41.6,41.66,41.57,41.62,12400.0
2010-03-25 14:45:00,41.62,41.62,41.58,41.58,10900.0,41.62,41.62,41.58,41.58,10900.0
2010-03-25 14:50:00,41.58,41.61,41.57,41.6,18500.0,41.58,41.61,41.57,41.6,18500.0
2010-03-25 14:55:00,41.6,41.62,41.57,41.58,31600.0,41.6,41.62,41.57,41.58,31600.0
2010-03-25 15:00:00,41.57,41.63,41.57,41.61,18800.0,41.57,41.63,41.57,41.61,18800.0
2010-03-25 15:05:00,41.6,41.7,41.6,41.63,15900.0,41.6,41.7,41.6,41.63,15900.0
2010-03-25 15:10:00,41.63,41.68,41.62,41.67,13000.0,41.63,41.68,41.62,41.67,13000.0
2010-03-25 15:15:00,41.66,41.67,41.58,41.63,25200.0,41.66,41.67,41.58,41.63,25200.0
2010-03-25 15:20:00,41.63,41.65,41.6,41.65,20400.0,41.63,41.65,41.6,41.65,20400.0
2010-03-25 15:25:00,41.65,41.67,41.59,41.59,20500.0,41.65,41.67,41.59,41.59,20500.0
2010-03-25 15:30:00,41.6,41.64,41.58,41.6,45800.0,41.6,41.64,41.58,41.6,45800.0
2010-03-25 15:35:00,41.6,41.63,41.57,41.6,41500.0,41.6,41.63,41.57,41.6,41500.0
2010-03-25 15:40:00,41.59,41.63,41.56,41.61,87000.0,41.59,41.63,41.56,41.61,87000.0
2010-03-25 15:45:00,41.61,41.62,41.55,41.58,90500.0,41.61,41.62,41.55,41.58,90500.0
2010-03-25 15:50:00,41.57,41.62,41.55,41.58,79900.0,41.57,41.62,41.55,41.58,79900.0
2010-03-25 15:55:00,41.58,41.58,41.54,41.55,80900.0,41.58,41.58,41.54,41.55,80900.0
2010-03-26 09:30:00,41.76,42.08,41.68,42.07,21500.0,41.76,42.08,41.68,42.07,21500.0
2010-03-26 09:35:00,42.07,42.12,41.99,42.09,14900.0,42.07,42.12,41.99,42.09,14900.0
2010-03-26 09:40:00,42.06,42.09,41.86,41.89,21100.0,42.06,42.09,41.86,41.89,21100.0
2010-03-26 09:45:00,41.86,41.91,41.83,41.91,9300.0,41.86,41.91,41.83,41.91,9300.0
2010-03-26 09:50:00,41.95,41.99,41.94,41.96,11800.0,41.95,41.99,41.94,41.96,11800.0
2010-03-26 09:55:00,41.96,42.0,41.93,41.94,11200.0,41.96,42.0,41.93,41.94,11200.0
2010-03-26 10:00:00,41.94,41.98,41.84,41.96,16300.0,41.94,41.98,41.84,41.96,16300.0
2010-03-26 10:05:00,41.95,41.98,41.94,41.96,9500.0,41.95,41.98,41.94,41.96,9500.0
2010-03-26 10:10:00,41.95,41.95,41.82,41.82,7600.0,41.95,41.95,41.82,41.82,7600.0
2010-03-26 10:15:00,41.81,41.86,41.8,41.84,7000.0,41.81,41.86,41.8,41.84,7000.0
2010-03-26 10:20:00,41.83,41.83,41.75,41.78,11600.0,41.83,41.83,41.75,41.78,11600.0
2010-03-26 10:25:00,41.77,41.8,41.76,41.79,4200.0,41.77,41.8,41.76,41.79,4200.0
2010-03-26 10:30:00,41.79,41.83,41.76,41.76,8000.0,41.79,41.83,41.76,41.76,8000.0
2010-03-26 10:35:00,41.75,41.75,41.67,41.73,24300.0,41.75,41.75,41.67,41.73,24300.0
2010-03-26 10:40:00,41.73,41.76,41.68,41.7,24400.0,41.73,41.76,41.68,41.7,24400.0
2010-03-26 10:45:00,41.69,41.71,41.65,41.67,5200.0,41.69,41.71,41.65,41.67,5200.0
2010-03-26 10:50:00,41.67,41.68,41.64,41.65,5400.0,41.67,41.68,41.64,41.65,5400.0
2010-03-26 10:55:00,41.65,41.69,41.62,41.62,2100.0,41.65,41.69,41.62,41.62,2100.0
2010-03-26 11:00:00,41.64,41.69,41.64,41.64,2800.0,41.64,41.69,41.64,41.64,2800.0
2010-03-26 11:05:00,41.65,41.65,41.59,41.6,2300.0,41.65,41.65,41.59,41.6,2300.0
2010-03-26 11:10:00,41.61,41.65,41.58,41.65,7700.0,41.61,41.65,41.58,41.65,7700.0
2010-03-26 11:15:00,41.66,41.71,41.66,41.66,10600.0,41.66,41.71,41.66,41.66,10600.0
2010-03-26 11:20:00,41.65,41.7,41.65,41.68,5900.0,41.65,41.7,41.65,41.68,5900.0
2010-03-26 11:25:00,41.68,41.69,41.63,41.64,3700.0,41.68,41.69,41.63,41.64,3700.0
2010-03-26 11:30:00,41.65,41.69,41.64,41.68,4700.0,41.65,41.69,41.64,41.68,4700.0
2010-03-26 11:35:00,41.68,41.69,41.62,41.62,2400.0,41.68,41.69,41.62,41.62,2400.0
2010-03-26 11:40:00,41.61,41.61,41.59,41.59,2100.0,41.61,41.61,41.59,41.59,2100.0
2010-03-26 11:45:00,41.57,41.63,41.57,41.63,1800.0,41.57,41.63,41.57,41.63,1800.0
2010-03-26 11:50:00,41.63,41.64,41.62,41.63,3700.0,41.63,41.64,41.62,41.63,3700.0
2010-03-26 11:55:00,41.63,41.63,41.6,41.61,2100.0,41.63,41.63,41.6,41.61,2100.0
2010-03-26 12:00:00,41.61,41.62,41.58,41.58,2700.0,41.61,41.62,41.58,41.58,2700.0
2010-03-26 12:05:00,41.59,41.59,41.57,41.58,6600.0,41.59,41.59,41.57,41.58,6600.0
2010-03-26 12:10:00,41.58,41.6,41.58,41.58,2000.0,41.58,41.6,41.58,41.58,2000.0
2010-03-26 12:15:00,41.59,41.6,41.58,41.58,2100.0,41.59,41.6,41.58,41.58,2100.0
2010-03-26 12:20:00,41.57,41.57,41.5,41.51,9700.0,41.57,41.57,41.5,41.51,9700.0
2010-03-26 12:25:00,41.5,41.52,41.48,41.48,14400.0,41.5,41.52,41.48,41.48,14400.0
2010-03-26 12:30:00,41.49,41.56,41.49,41.52,17800.0,41.49,41.56,41.49,41.52,17800.0
2010-03-26 12:35:00,41.51,41.53,41.51,41.53,5100.0,41.51,41.53,41.51,41.53,5100.0
2010-03-26 12:40:00,41.52,41.52,41.51,41.52,5400.0,41.52,41.52,41.51,41.52,5400.0
2010-03-26 12:45:00,41.5,41.57,41.46,41.49,14600.0,41.5,41.57,41.46,41.49,14600.0
2010-03-26 12:50:00,41.48,41.51,41.47,41.51,3200.0,41.48,41.51,41.47,41.51,3200.0
2010-03-26 12:55:00,41.46,41.53,41.44,41.49,30300.0,41.46,41.53,41.44,41.49,30300.0
2010-03-26 13:00:00,41.48,41.58,41.48,41.57,29600.0,41.48,41.58,41.48,41.57,29600.0
2010-03-26 13:05:00,41.57,41.58,41.43,41.55,124200.0,41.57,41.58,41.43,41.55,124200.0
2010-03-26 13:10:00,41.54,41.54,41.45,41.45,19500.0,41.54,41.54,41.45,41.45,19500.0
2010-03-26 13:15:00,41.45,41.45,41.37,41.39,7000.0,41.45,41.45,41.37,41.39,7000.0
2010-03-26 13:20:00,41.38,41.38,41.37,41.37,10900.0,41.38,41.38,41.37,41.37,10900.0
2010-03-26 13:25:00,41.37,41.39,41.34,41.34,4500.0,41.37,41.39,41.34,41.34,4500.0
2010-03-26 13:30:00,41.33,41.33,41.29,41.31,9100.0,41.33,41.33,41.29,41.31,9100.0
2010-03-26 13:35:00,41.32,41.37,41.31,41.32,2800.0,41.32,41.37,41.31,41.32,2800.0
2010-03-26 13:40:00,41.32,41.38,41.32,41.38,8400.0,41.32,41.38,41.32,41.38,8400.0
2010-03-26 13:45:00,41.38,41.4,41.38,41.38,3500.0,41.38,41.4,41.38,41.38,3500.0
2010-03-26 13:50:00,41.38,41.39,41.35,41.37,2900.0,41.38,41.39,41.35,41.37,2900.0
2010-03-26 13:55:00,41.35,41.36,41.34,41.34,2300.0,41.35,41.36,41.34,41.34,2300.0
2010-03-26 14:00:00,41.35,41.44,41.33,41.37,13800.0,41.35,41.44,41.33,41.37,13800.0
2010-03-26 14:05:00,41.37,41.42,41.37,41.4,17500.0,41.37,41.42,41.37,41.4,17500.0
2010-03-26 14:10:00,41.39,41.42,41.37,41.42,13900.0,41.39,41.42,41.37,41.42,13900.0
2010-03-26 14:15:00,41.42,41.51,41.42,41.51,4900.0,41.42,41.51,41.42,41.51,4900.0
2010-03-26 14:20:00,41.52,41.58,41.51,41.58,10400.0,41.52,41.58,41.51,41.58,10400.0
2010-03-26 14:25:00,41.59,41.63,41.59,41.6,22700.0,41.59,41.63,41.59,41.6,22700.0
2010-03-26 14:30:00,41.6,41.6,41.59,41.6,17500.0,41.6,41.6,41.59,41.6,17500.0
2010-03-26 14:35:00,41.59,41.6,41.59,41.6,36600.0,41.59,41.6,41.59,41.6,36600.0
2010-03-26 14:40:00,41.59,41.6,41.59,41.6,14000.0,41.59,41.6,41.59,41.6,14000.0
2010-03-26 14:45:00,41.6,41.6,41.59,41.6,11600.0,41.6,41.6,41.59,41.6,11600.0
2010-03-26 14:50:00,41.6,41.6,41.59,41.6,26900.0,41.6,41.6,41.59,41.6,26900.0
2010-03-26 14:55:00,41.59,41.6,41.59,41.6,11500.0,41.59,41.6,41.59,41.6,11500.0
2010-03-26 15:00:00,41.59,41.64,41.55,41.63,16300.0,41.59,41.64,41.55,41.63,16300.0
2010-03-26 15:05:00,41.63,41.67,41.57,41.58,18700.0,41.63,41.67,41.57,41.58,18700.0
2010-03-26 15:10:00,41.58,41.59,41.56,41.59,11900.0,41.58,41.59,41.56,41.59,11900.0
2010-03-26 15:15:00,41.59,41.61,41.58,41.6,21200.0,41.59,41.61,41.58,41.6,21200.0
2010-03-26 15:20:00,41.59,41.6,41.58,41.58,37100.0,41.59,41.6,41.58,41.58,37100.0
2010-03-26 15:25:00,41.59,41.62,41.58,41.59,23400.0,41.59,41.62,41.58,41.59,23400.0
2010-03-26 15:30:00,41.58,41.6,41.58,41.58,9600.0,41.58,41.6,41.58,41.58,9600.0
2010-03-26 15:35:00,41.58,41.62,41.56,41.6,46000.0,41.58,41.62,41.56,41.6,46000.0
2010-03-26 15:40:00,41.61,41.62,41.58,41.61,16900.0,41.61,41.62,41.58,41.61,16900.0
2010-03-26 15:45:00,41.61,41.65,41.59,41.6,21300.0,41.61,41.65,41.59,41.6,21300.0
2010-03-26 15:50:00,41.61,41.64,41.58,41.59,37800.0,41.61,41.64,41.58,41.59,37800.0
2010-03-26 15:55:00,41.59,41.62,41.57,41.59,70800.0,41.59,41.62,41.57,41.59,70800.0
2010-03-29 09:30:00,41.73,41.94,41.66,41.82,7000.0,41.73,41.94,41.66,41.82,7000.0
2010-03-29 09:35:00,41.83,41.87,41.8,41.82,19300.0,41.83,41.87,41.8,41.82,19300.0
2010-03-29 09:40:00,41.81,41.83,41.76,41.77,7800.0,41.81,41.83,41.76,41.77,7800.0
2010-03-29 09:45:00,41.77,41.85,41.77,41.84,7200.0,41.77,41.85,41.77,41.84,7200.0
2010-03-29 09:50:00,41.83,41.88,41.8,41.8,14400.0,41.83,41.88,41.8,41.8,14400.0
2010-03-29 09:55:00,41.8,41.8,41.73,41.75,23000.0,41.8,41.8,41.73,41.75,23000.0
2010-03-29 10:00:00,41.72,41.72,41.61,41.61,29800.0,41.72,41.72,41.61,41.61,29800.0
2010-03-29 10:05:00,41.6,41.63,41.57,41.6,23100.0,41.6,41.63,41.57,41.6,23100.0
2010-03-29 10:10:00,41.6,41.63,41.55,41.55,8500.0,41.6,41.63,41.55,41.55,8500.0
2010-03-29 10:15:00,41.57,41.63,41.57,41.6,5700.0,41.57,41.63,41.57,41.6,5700.0
2010-03-29 10:20:00,41.6,41.65,41.57,41.62,14200.0,41.6,41.65,41.57,41.62,14200.0
2010-03-29 10:25:00,41.62,41.62,41.55,41.55,25000.0,41.62,41.62,41.55,41.55,25000.0
2010-03-29 10:30:00,41.56,41.61,41.52,41.57,28900.0,41.56,41.61,41.52,41.57,28900.0
2010-03-29 10:35:00,41.55,41.61,41.55,41.58,13700.0,41.55,41.61,41.55,41.58,13700.0
2010-03-29 10:40:00,41.57,41.66,41.57,41.59,17400.0,41.57,41.66,41.57,41.59,17400.0
2010-03-29 10:45:00,41.59,41.63,41.51,41.51,19700.0,41.59,41.63,41.51,41.51,19700.0
2010-03-29 10:50:00,41.51,41.53,41.5,41.5,12300.0,41.51,41.53,41.5,41.5,12300.0
2010-03-29 10:55:00,41.5,41.51,41.49,41.49,14400.0,41.5,41.51,41.49,41.49,14400.0
2010-03-29 11:00:00,41.49,41.5,41.48,41.5,4600.0,41.49,41.5,41.48,41.5,4600.0
2010-03-29 11:05:00,41.49,41.51,41.48,41.51,11700.0,41.49,41.51,41.48,41.51,11700.0
2010-03-29 11:10:00,41.51,41.53,41.47,41.49,16600.0,41.51,41.53,41.47,41.49,16600.0
2010-03-29 11:15:00,41.49,41.5,41.48,41.49,9100.0,41.49,41.5,41.48,41.49,9100.0
2010-03-29 11:20:00,41.5,41.5,41.48,41.49,7800.0,41.5,41.5,41.48,41.49,7800.0
2010-03-29 11:25:00,41.48,41.51,41.48,41.5,8100.0,41.48,41.51,41.48,41.5,8100.0
2010-03-29 11:30:00,41.5,41.51,41.48,41.5,12400.0,41.5,41.51,41.48,41.5,12400.0
2010-03-29 11:35:00,41.5,41.54,41.5,41.54,3100.0,41.5,41.54,41.5,41.54,3100.0
2010-03-29 11:40:00,41.54,41.59,41.52,41.59,7600.0,41.54,41.59,41.52,41.59,7600.0
2010-03-29 11:45:00,41.6,41.6,41.57,41.58,3300.0,41.6,41.6,41.57,41.58,3300.0
2010-03-29 11:50:00,41.6,41.6,41.58,41.59,6900.0,41.6,41.6,41.58,41.59,6900.0
2010-03-29 11:55:00,41.6,41.62,41.56,41.57,9000.0,41.6,41.62,41.56,41.57,9000.0
2010-03-29 12:00:00,41.57,41.57,41.55,41.56,9900.0,41.57,41.57,41.55,41.56,9900.0
2010-03-29 12:05:00,41.55,41.59,41.55,41.59,2100.0,41.55,41.59,41.55,41.59,2100.0
2010-03-29 12:10:00,41.6,41.6,41.59,41.59,2500.0,41.6,41.6,41.59,41.59,2500.0
2010-03-29 12:15:00,41.59,41.59,41.56,41.56,3000.0,41.59,41.59,41.56,41.56,3000.0
2010-03-29 12:20:00,41.56,41.56,41.55,41.56,4200.0,41.56,41.56,41.55,41.56,4200.0
2010-03-29 12:25:00,41.57,41.6,41.56,41.58,2500.0,41.57,41.6,41.56,41.58,2500.0
2010-03-29 12:30:00,41.59,41.6,41.58,41.58,1900.0,41.59,41.6,41.58,41.58,1900.0
2010-03-29 12:35:00,41.58,41.58,41.54,41.55,8500.0,41.58,41.58,41.54,41.55,8500.0
2010-03-29 12:40:00,41.54,41.55,41.52,41.53,1500.0,41.54,41.55,41.52,41.53,1500.0
2010-03-29 12:45:00,41.54,41.55,41.51,41.54,3200.0,41.54,41.55,41.51,41.54,3200.0
2010-03-29 12:50:00,41.55,41.58,41.55,41.57,1800.0,41.55,41.58,41.55,41.57,1800.0
2010-03-29 12:55:00,41.57,41.57,41.55,41.55,8300.0,41.57,41.57,41.55,41.55,8300.0
2010-03-29 13:00:00,41.55,41.57,41.55,41.57,12500.0,41.55,41.57,41.55,41.57,12500.0
2010-03-29 13:05:00,41.56,41.56,41.53,41.54,6200.0,41.56,41.56,41.53,41.54,6200.0
2010-03-29 13:10:00,41.54,41.55,41.51,41.51,5200.0,41.54,41.55,41.51,41.51,5200.0
2010-03-29 13:15:00,41.52,41.53,41.51,41.51,2400.0,41.52,41.53,41.51,41.51,2400.0
2010-03-29 13:20:00,41.52,41.52,41.39,41.39,15200.0,41.52,41.52,41.39,41.39,15200.0
2010-03-29 13:25:00,41.4,41.41,41.36,41.36,7700.0,41.4,41.41,41.36,41.36,7700.0
2010-03-29 13:30:00,41.38,41.44,41.38,41.43,2700.0,41.38,41.44,41.38,41.43,2700.0
2010-03-29 13:35:00,41.43,41.43,41.36,41.36,69600.0,41.43,41.43,41.36,41.36,69600.0
2010-03-29 13:40:00,41.36,41.39,41.34,41.35,21600.0,41.36,41.39,41.34,41.35,21600.0
2010-03-29 13:45:00,41.35,41.36,41.33,41.36,12200.0,41.35,41.36,41.33,41.36,12200.0
2010-03-29 13:50:00,41.34,41.35,41.29,41.31,40400.0,41.34,41.35,41.29,41.31,40400.0
2010-03-29 13:55:00,41.31,41.33,41.3,41.33,2900.0,41.31,41.33,41.3,41.33,2900.0
2010-03-29 14:00:00,41.3,41.34,41.3,41.34,4800.0,41.3,41.34,41.3,41.34,4800.0
2010-03-29 14:05:00,41.34,41.35,41.33,41.33,3900.0,41.34,41.35,41.33,41.33,3900.0
2010-03-29 14:10:00,41.35,41.42,41.34,41.42,3700.0,41.35,41.42,41.34,41.42,3700.0
2010-03-29 14:15:00,41.41,41.44,41.41,41.41,4200.0,41.41,41.44,41.41,41.41,4200.0
2010-03-29 14:20:00,41.41,41.42,41.37,41.38,4200.0,41.41,41.42,41.37,41.38,4200.0
2010-03-29 14:25:00,41.38,41.4,41.32,41.37,31100.0,41.38,41.4,41.32,41.37,31100.0
2010-03-29 14:30:00,41.37,41.42,41.36,41.42,8700.0,41.37,41.42,41.36,41.42,8700.0
2010-03-29 14:35:00,41.4,41.46,41.4,41.45,3900.0,41.4,41.46,41.4,41.45,3900.0
2010-03-29 14:40:00,41.45,41.47,41.41,41.41,25200.0,41.45,41.47,41.41,41.41,25200.0
2010-03-29 14:45:00,41.42,41.44,41.42,41.42,7700.0,41.42,41.44,41.42,41.42,7700.0
2010-03-29 14:50:00,41.43,41.43,41.34,41.34,40100.0,41.43,41.43,41.34,41.34,40100.0
2010-03-29 14:55:00,41.34,41.34,41.27,41.27,37600.0,41.34,41.34,41.27,41.27,37600.0
2010-03-29 15:00:00,41.27,41.27,41.18,41.18,47600.0,41.27,41.27,41.18,41.18,47600.0
2010-03-29 15:05:00,41.19,41.2,41.17,41.17,25200.0,41.19,41.2,41.17,41.17,25200.0
2010-03-29 15:10:00,41.17,41.17,41.11,41.12,24400.0,41.17,41.17,41.11,41.12,24400.0
2010-03-29 15:15:00,41.12,41.12,41.08,41.09,15300.0,41.12,41.12,41.08,41.09,15300.0
2010-03-29 15:20:00,41.09,41.09,41.04,41.04,26900.0,41.09,41.09,41.04,41.04,26900.0
2010-03-29 15:25:00,41.04,41.05,41.01,41.01,26700.0,41.04,41.05,41.01,41.01,26700.0
2010-03-29 15:30:00,41.01,41.02,40.97,40.99,31800.0,41.01,41.02,40.97,40.99,31800.0
2010-03-29 15:35:00,40.99,41.07,40.99,41.07,23800.0,40.99,41.07,40.99,41.07,23800.0
2010-03-29 15:40:00,41.07,41.07,41.06,41.07,29000.0,41.07,41.07,41.06,41.07,29000.0
2010-03-29 15:45:00,41.06,41.07,41.06,41.07,38400.0,41.06,41.07,41.06,41.07,38400.0
2010-03-29 15:50:00,41.07,41.09,41.06,41.09,56700.0,41.07,41.09,41.06,41.09,56700.0
2010-03-29 15:55:00,41.09,41.16,41.08,41.16,87900.0,41.09,41.16,41.08,41.16,87900.0
2010-03-30 09:30:00,41.25,41.39,41.12,41.19,16300.0,41.25,41.39,41.12,41.19,16300.0
2010-03-30 09:35:00,41.19,41.27,41.15,41.16,14800.0,41.19,41.27,41.15,41.16,14800.0
2010-03-30 09:40:00,41.18,41.18,41.02,41.03,15600.0,41.18,41.18,41.02,41.03,15600.0
2010-03-30 09:45:00,41.04,41.05,40.95,41.03,8100.0,41.04,41.05,40.95,41.03,8100.0
2010-03-30 09:50:00,41.04,41.17,41.03,41.15,16400.0,41.04,41.17,41.03,41.15,16400.0
2010-03-30 09:55:00,41.15,41.16,41.12,41.15,7200.0,41.15,41.16,41.12,41.15,7200.0
2010-03-30 10:00:00,41.15,41.17,41.14,41.16,10200.0,41.15,41.17,41.14,41.16,10200.0
2010-03-30 10:05:00,41.16,41.16,41.05,41.1,15500.0,41.16,41.16,41.05,41.1,15500.0
2010-03-30 10:10:00,41.11,41.14,41.09,41.14,16600.0,41.11,41.14,41.09,41.14,16600.0
2010-03-30 10:15:00,41.14,41.16,41.08,41.09,30300.0,41.14,41.16,41.08,41.09,30300.0
2010-03-30 10:20:00,41.08,41.11,41.04,41.04,14900.0,41.08,41.11,41.04,41.04,14900.0
2010-03-30 10:25:00,41.04,41.05,40.95,41.04,16400.0,41.04,41.05,40.95,41.04,16400.0
2010-03-30 10:30:00,41.05,41.1,41.05,41.05,11000.0,41.05,41.1,41.05,41.05,11000.0
2010-03-30 10:35:00,41.04,41.12,41.04,41.11,9300.0,41.04,41.12,41.04,41.11,9300.0
2010-03-30 10:40:00,41.11,41.12,41.1,41.12,11300.0,41.11,41.12,41.1,41.12,11300.0
2010-03-30 10:45:00,41.12,41.12,41.03,41.06,10800.0,41.12,41.12,41.03,41.06,10800.0
2010-03-30 10:50:00,41.06,41.14,41.06,41.14,12700.0,41.06,41.14,41.06,41.14,12700.0
2010-03-30 10:55:00,41.13,41.15,41.1,41.1,11900.0,41.13,41.15,41.1,41.1,11900.0
2010-03-30 11:00:00,41.1,41.11,40.97,40.98,8600.0,41.1,41.11,40.97,40.98,8600.0
2010-03-30 11:05:00,40.98,40.98,40.86,40.87,14400.0,40.98,40.98,40.86,40.87,14400.0
2010-03-30 11:10:00,40.87,40.88,40.79,40.84,12500.0,40.87,40.88,40.79,40.84,12500.0
2010-03-30 11:15:00,40.84,40.85,40.81,40.81,9900.0,40.84,40.85,40.81,40.81,9900.0
2010-03-30 11:20:00,40.82,40.83,40.74,40.75,15600.0,40.82,40.83,40.74,40.75,15600.0
2010-03-30 11:25:00,40.75,40.79,40.74,40.76,11700.0,40.75,40.79,40.74,40.76,11700.0
2010-03-30 11:30:00,40.77,40.82,40.74,40.81,10700.0,40.77,40.82,40.74,40.81,10700.0
2010-03-30 11:35:00,40.81,40.86,40.81,40.85,13000.0,40.81,40.86,40.81,40.85,13000.0
2010-03-30 11:40:00,40.87,40.87,40.83,40.84,13500.0,40.87,40.87,40.83,40.84,13500.0
2010-03-30 11:45:00,40.83,40.83,40.78,40.8,9500.0,40.83,40.83,40.78,40.8,9500.0
2010-03-30 11:50:00,40.8,40.8,40.74,40.75,15800.0,40.8,40.8,40.74,40.75,15800.0
2010-03-30 11:55:00,40.75,40.79,40.74,40.79,5600.0,40.75,40.79,40.74,40.79,5600.0
2010-03-30 12:00:00,40.79,40.83,40.79,40.79,10400.0,40.79,40.83,40.79,40.79,10400.0
2010-03-30 12:05:00,40.8,41.02,40.76,40.87,79000.0,40.8,41.02,40.76,40.87,79000.0
2010-03-30 12:10:00,40.86,40.86,40.78,40.84,14800.0,40.86,40.86,40.78,40.84,14800.0
2010-03-30 12:15:00,40.85,40.89,40.84,40.86,9100.0,40.85,40.89,40.84,40.86,9100.0
2010-03-30 12:20:00,40.85,40.87,40.82,40.84,7500.0,40.85,40.87,40.82,40.84,7500.0
2010-03-30 12:25:00,40.83,40.84,40.82,40.84,12600.0,40.83,40.84,40.82,40.84,12600.0
2010-03-30 12:30:00,40.84,40.85,40.79,40.79,30100.0,40.84,40.85,40.79,40.79,30100.0
2010-03-30 12:35:00,40.78,40.79,40.74,40.74,10400.0,40.78,40.79,40.74,40.74,10400.0
2010-03-30 12:40:00,40.75,40.81,40.75,40.79,10800.0,40.75,40.81,40.75,40.79,10800.0
2010-03-30 12:45:00,40.79,40.8,40.77,40.77,5800.0,40.79,40.8,40.77,40.77,5800.0
2010-03-30 12:50:00,40.77,40.8,40.76,40.8,6700.0,40.77,40.8,40.76,40.8,6700.0
2010-03-30 12:55:00,40.8,40.8,40.75,40.76,11900.0,40.8,40.8,40.75,40.76,11900.0
2010-03-30 13:00:00,40.76,40.77,40.75,40.76,11500.0,40.76,40.77,40.75,40.76,11500.0
2010-03-30 13:05:00,40.76,40.77,40.75,40.77,5500.0,40.76,40.77,40.75,40.77,5500.0
2010-03-30 13:10:00,40.75,40.78,40.75,40.78,3800.0,40.75,40.78,40.75,40.78,3800.0
2010-03-30 13:15:00,40.78,40.8,40.77,40.79,11200.0,40.78,40.8,40.77,40.79,11200.0
2010-03-30 13:20:00,40.79,40.8,40.72,40.72,16700.0,40.79,40.8,40.72,40.72,16700.0
2010-03-30 13:25:00,40.72,40.73,40.71,40.72,4900.0,40.72,40.73,40.71,40.72,4900.0
2010-03-30 13:30:00,40.72,40.73,40.71,40.73,13400.0,40.72,40.73,40.71,40.73,13400.0
2010-03-30 13:35:00,40.74,40.75,40.74,40.75,2600.0,40.74,40.75,40.74,40.75,2600.0
2010-03-30 13:40:00,40.75,40.75,40.74,40.75,9800.0,40.75,40.75,40.74,40.75,9800.0
2010-03-30 13:45:00,40.74,40.83,40.74,40.81,20700.0,40.74,40.83,40.74,40.81,20700.0
2010-03-30 13:50:00,40.82,40.84,40.79,40.82,17600.0,40.82,40.84,40.79,40.82,17600.0
2010-03-30 13:55:00,40.82,40.83,40.82,40.83,4400.0,40.82,40.83,40.82,40.83,4400.0
2010-03-30 14:00:00,40.83,40.83,40.8,40.8,4900.0,40.83,40.83,40.8,40.8,4900.0
2010-03-30 14:05:00,40.8,40.82,40.78,40.82,8900.0,40.8,40.82,40.78,40.82,8900.0
2010-03-30 14:10:00,40.83,40.86,40.83,40.86,3900.0,40.83,40.86,40.83,40.86,3900.0
2010-03-30 14:15:00,40.85,40.85,40.84,40.85,3800.0,40.85,40.85,40.84,40.85,3800.0
2010-03-30 14:20:00,40.85,40.87,40.83,40.83,5000.0,40.85,40.87,40.83,40.83,5000.0
2010-03-30 14:25:00,40.83,40.83,40.8,40.8,3700.0,40.83,40.83,40.8,40.8,3700.0
2010-03-30 14:30:00,40.8,40.86,40.8,40.85,18700.0,40.8,40.86,40.8,40.85,18700.0
2010-03-30 14:35:00,40.85,40.86,40.82,40.85,12900.0,40.85,40.86,40.82,40.85,12900.0
2010-03-30 14:40:00,40.87,40.87,40.82,40.82,19600.0,40.87,40.87,40.82,40.82,19600.0
2010-03-30 14:45:00,40.82,40.83,40.81,40.82,5900.0,40.82,40.83,40.81,40.82,5900.0
2010-03-30 14:50:00,40.82,40.82,40.81,40.82,8400.0,40.82,40.82,40.81,40.82,8400.0
2010-03-30 14:55:00,40.82,40.84,40.81,40.82,16400.0,40.82,40.84,40.81,40.82,16400.0
2010-03-30 15:00:00,40.81,40.85,40.8,40.82,24100.0,40.81,40.85,40.8,40.82,24100.0
2010-03-30 15:05:00,40.82,40.82,40.78,40.79,19300.0,40.82,40.82,40.78,40.79,19300.0
2010-03-30 15:10:00,40.79,40.79,40.75,40.76,23000.0,40.79,40.79,40.75,40.76,23000.0
2010-03-30 15:15:00,40.75,40.76,40.71,40.73,33900.0,40.75,40.76,40.71,40.73,33900.0
2010-03-30 15:20:00,40.72,40.73,40.72,40.72,16900.0,40.72,40.73,40.72,40.72,16900.0
2010-03-30 15:25:00,40.73,40.74,40.71,40.73,32300.0,40.73,40.74,40.71,40.73,32300.0
2010-03-30 15:30:00,40.73,40.8,40.73,40.78,60400.0,40.73,40.8,40.73,40.78,60400.0
2010-03-30 15:35:00,40.78,40.79,40.73,40.73,19100.0,40.78,40.79,40.73,40.73,19100.0
2010-03-30 15:40:00,40.73,40.78,40.72,40.73,27900.0,40.73,40.78,40.72,40.73,27900.0
2010-03-30 15:45:00,40.74,40.78,40.73,40.77,49900.0,40.74,40.78,40.73,40.77,49900.0
2010-03-30 15:50:00,40.78,40.87,40.78,40.87,118200.0,40.78,40.87,40.78,40.87,118200.0
2010-03-30 15:55:00,40.87,40.87,40.82,40.84,114800.0,40.87,40.87,40.82,40.84,114800.0
2010-03-31 09:30:00,40.89,41.18,40.86,41.14,39400.0,40.89,41.18,40.86,41.14,39400.0
2010-03-31 09:35:00,41.14,41.29,41.1,41.26,30700.0,41.14,41.29,41.1,41.26,30700.0
2010-03-31 09:40:00,41.26,41.33,41.08,41.21,25800.0,41.26,41.33,41.08,41.21,25800.0
2010-03-31 09:45:00,41.2,41.2,40.94,40.95,23200.0,41.2,41.2,40.94,40.95,23200.0
2010-03-31 09:50:00,40.95,41.04,40.95,41.04,13100.0,40.95,41.04,40.95,41.04,13100.0
2010-03-31 09:55:00,41.04,41.05,40.95,41.0,23700.0,41.04,41.05,40.95,41.0,23700.0
2010-03-31 10:00:00,41.02,41.02,40.85,40.87,21000.0,41.02,41.02,40.85,40.87,21000.0
2010-03-31 10:05:00,40.87,41.03,40.87,41.02,22500.0,40.87,41.03,40.87,41.02,22500.0
2010-03-31 10:10:00,41.04,41.26,41.04,41.25,26000.0,41.04,41.26,41.04,41.25,26000.0
2010-03-31 10:15:00,41.25,41.28,41.23,41.26,15400.0,41.25,41.28,41.23,41.26,15400.0
2010-03-31 10:20:00,41.28,41.48,41.27,41.48,12500.0,41.28,41.48,41.27,41.48,12500.0
2010-03-31 10:25:00,41.45,41.51,41.43,41.47,18400.0,41.45,41.51,41.43,41.47,18400.0
2010-03-31 10:30:00,41.47,41.48,41.39,41.39,14100.0,41.47,41.48,41.39,41.39,14100.0
2010-03-31 10:35:00,41.4,41.47,41.38,41.47,17800.0,41.4,41.47,41.38,41.47,17800.0
2010-03-31 10:40:00,41.47,41.51,41.45,41.47,15000.0,41.47,41.51,41.45,41.47,15000.0
2010-03-31 10:45:00,41.47,41.55,41.47,41.55,17700.0,41.47,41.55,41.47,41.55,17700.0
2010-03-31 10:50:00,41.55,41.59,41.55,41.57,14000.0,41.55,41.59,41.55,41.57,14000.0
2010-03-31 10:55:00,41.55,41.59,41.55,41.56,11400.0,41.55,41.59,41.55,41.56,11400.0
2010-03-31 11:00:00,41.56,41.58,41.5,41.58,12100.0,41.56,41.58,41.5,41.58,12100.0
2010-03-31 11:05:00,41.58,41.67,41.57,41.66,14900.0,41.58,41.67,41.57,41.66,14900.0
2010-03-31 11:10:00,41.66,41.66,41.56,41.6,11000.0,41.66,41.66,41.56,41.6,11000.0
2010-03-31 11:15:00,41.61,41.62,41.58,41.59,10600.0,41.61,41.62,41.58,41.59,10600.0
2010-03-31 11:20:00,41.6,41.63,41.6,41.62,11300.0,41.6,41.63,41.6,41.62,11300.0
2010-03-31 11:25:00,41.62,41.62,41.51,41.51,13100.0,41.62,41.62,41.51,41.51,13100.0
2010-03-31 11:30:00,41.51,41.51,41.47,41.47,14000.0,41.51,41.51,41.47,41.47,14000.0
2010-03-31 11:35:00,41.46,41.54,41.44,41.5,15300.0,41.46,41.54,41.44,41.5,15300.0
2010-03-31 11:40:00,41.49,41.51,41.49,41.49,12500.0,41.49,41.51,41.49,41.49,12500.0
2010-03-31 11:45:00,41.49,41.51,41.49,41.5,19700.0,41.49,41.51,41.49,41.5,19700.0
2010-03-31 11:50:00,41.5,41.5,41.49,41.5,4700.0,41.5,41.5,41.49,41.5,4700.0
2010-03-31 11:55:00,41.5,41.55,41.49,41.52,37100.0,41.5,41.55,41.49,41.52,37100.0
2010-03-31 12:00:00,41.53,41.53,41.45,41.46,9800.0,41.53,41.53,41.45,41.46,9800.0
2010-03-31 12:05:00,41.46,41.46,41.43,41.44,4200.0,41.46,41.46,41.43,41.44,4200.0
2010-03-31 12:10:00,41.44,41.44,41.38,41.38,7800.0,41.44,41.44,41.38,41.38,7800.0
2010-03-31 12:15:00,41.38,41.41,41.31,41.33,39700.0,41.38,41.41,41.31,41.33,39700.0
2010-03-31 12:20:00,41.34,41.37,41.33,41.34,12700.0,41.34,41.37,41.33,41.34,12700.0
2010-03-31 12:25:00,41.34,41.35,41.29,41.32,12800.0,41.34,41.35,41.29,41.32,12800.0
2010-03-31 12:30:00,41.31,41.32,41.26,41.28,7900.0,41.31,41.32,41.26,41.28,7900.0
2010-03-31 12:35:00,41.28,41.29,41.28,41.28,6000.0,41.28,41.29,41.28,41.28,6000.0
2010-03-31 12:40:00,41.28,41.28,41.24,41.26,9200.0,41.28,41.28,41.24,41.26,9200.0
2010-03-31 12:45:00,41.26,41.26,41.21,41.22,11700.0,41.26,41.26,41.21,41.22,11700.0
2010-03-31 12:50:00,41.21,41.25,41.18,41.2,11200.0,41.21,41.25,41.18,41.2,11200.0
2010-03-31 12:55:00,41.18,41.18,41.13,41.18,18900.0,41.18,41.18,41.13,41.18,18900.0
2010-03-31 13:00:00,41.19,41.23,41.19,41.23,7800.0,41.19,41.23,41.19,41.23,7800.0
2010-03-31 13:05:00,41.24,41.26,41.23,41.24,7300.0,41.24,41.26,41.23,41.24,7300.0
2010-03-31 13:10:00,41.24,41.28,41.24,41.28,4100.0,41.24,41.28,41.24,41.28,4100.0
2010-03-31 13:15:00,41.28,41.35,41.27,41.33,6900.0,41.28,41.35,41.27,41.33,6900.0
2010-03-31 13:20:00,41.33,41.4,41.33,41.4,7200.0,41.33,41.4,41.33,41.4,7200.0
2010-03-31 13:25:00,41.4,41.48,41.4,41.48,6900.0,41.4,41.48,41.4,41.48,6900.0
2010-03-31 13:30:00,41.49,41.5,41.43,41.43,7800.0,41.49,41.5,41.43,41.43,7800.0
2010-03-31 13:35:00,41.43,41.43,41.38,41.38,4000.0,41.43,41.43,41.38,41.38,4000.0
2010-03-31 13:40:00,41.39,41.43,41.39,41.41,7200.0,41.39,41.43,41.39,41.41,7200.0
2010-03-31 13:45:00,41.41,41.42,41.39,41.4,6600.0,41.41,41.42,41.39,41.4,6600.0
2010-03-31 13:50:00,41.41,41.41,41.39,41.4,3300.0,41.41,41.41,41.39,41.4,3300.0
2010-03-31 13:55:00,41.39,41.39,41.36,41.38,7300.0,41.39,41.39,41.36,41.38,7300.0
2010-03-31 14:00:00,41.38,41.44,41.37,41.42,11200.0,41.38,41.44,41.37,41.42,11200.0
2010-03-31 14:05:00,41.43,41.51,41.42,41.5,7500.0,41.43,41.51,41.42,41.5,7500.0
2010-03-31 14:10:00,41.5,41.54,41.48,41.54,9200.0,41.5,41.54,41.48,41.54,9200.0
2010-03-31 14:15:00,41.53,41.56,41.53,41.53,6300.0,41.53,41.56,41.53,41.53,6300.0
2010-03-31 14:20:00,41.54,41.54,41.49,41.49,7900.0,41.54,41.54,41.49,41.49,7900.0
2010-03-31 14:25:00,41.49,41.54,41.47,41.53,10000.0,41.49,41.54,41.47,41.53,10000.0
2010-03-31 14:30:00,41.53,41.58,41.53,41.56,11800.0,41.53,41.58,41.53,41.56,11800.0
2010-03-31 14:35:00,41.56,41.56,41.49,41.49,18600.0,41.56,41.56,41.49,41.49,18600.0
2010-03-31 14:40:00,41.5,41.5,41.38,41.38,18000.0,41.5,41.5,41.38,41.38,18000.0
2010-03-31 14:45:00,41.39,41.4,41.34,41.35,16400.0,41.39,41.4,41.34,41.35,16400.0
2010-03-31 14:50:00,41.35,41.35,41.25,41.26,19200.0,41.35,41.35,41.25,41.26,19200.0
2010-03-31 14:55:00,41.26,41.26,41.18,41.22,36000.0,41.26,41.26,41.18,41.22,36000.0
2010-03-31 15:00:00,41.21,41.21,41.08,41.11,46100.0,41.21,41.21,41.08,41.11,46100.0
2010-03-31 15:05:00,41.12,41.16,41.08,41.09,25600.0,41.12,41.16,41.08,41.09,25600.0
2010-03-31 15:10:00,41.09,41.11,41.08,41.1,11900.0,41.09,41.11,41.08,41.1,11900.0
2010-03-31 15:15:00,41.1,41.11,41.09,41.1,26700.0,41.1,41.11,41.09,41.1,26700.0
2010-03-31 15:20:00,41.1,41.14,41.07,41.1,24800.0,41.1,41.14,41.07,41.1,24800.0
2010-03-31 15:25:00,41.1,41.16,41.1,41.12,29000.0,41.1,41.16,41.1,41.12,29000.0
2010-03-31 15:30:00,41.13,41.16,41.12,41.14,11300.0,41.13,41.16,41.12,41.14,11300.0
2010-03-31 15:35:00,41.14,41.14,41.06,41.07,32500.0,41.14,41.14,41.06,41.07,32500.0
2010-03-31 15:40:00,41.08,41.08,41.01,41.03,69200.0,41.08,41.08,41.01,41.03,69200.0
2010-03-31 15:45:00,41.03,41.03,40.89,40.9,52500.0,41.03,41.03,40.89,40.9,52500.0
2010-03-31 15:50:00,40.9,40.91,40.86,40.87,109900.0,40.9,40.91,40.86,40.87,109900.0
2010-03-31 15:55:00,40.87,40.89,40.83,40.86,142900.0,40.87,40.89,40.83,40.86,142900.0
2010-04-01 09:30:00,41.08,41.35,40.94,41.31,63000.0,41.08,41.35,40.94,41.31,63000.0
2010-04-01 09:35:00,41.32,41.57,41.31,41.45,38300.0,41.32,41.57,41.31,41.45,38300.0
2010-04-01 09:40:00,41.45,41.62,41.45,41.51,36100.0,41.45,41.62,41.45,41.51,36100.0
2010-04-01 09:45:00,41.51,41.53,41.43,41.46,28300.0,41.51,41.53,41.43,41.46,28300.0
2010-04-01 09:50:00,41.45,41.53,41.25,41.51,27100.0,41.45,41.53,41.25,41.51,27100.0
2010-04-01 09:55:00,41.51,41.55,41.44,41.44,10700.0,41.51,41.55,41.44,41.44,10700.0
2010-04-01 10:00:00,41.46,41.51,41.31,41.31,16500.0,41.46,41.51,41.31,41.31,16500.0
2010-04-01 10:05:00,41.32,41.35,41.29,41.32,19100.0,41.32,41.35,41.29,41.32,19100.0
2010-04-01 10:10:00,41.31,41.36,41.29,41.32,22300.0,41.31,41.36,41.29,41.32,22300.0
2010-04-01 10:15:00,41.32,41.37,41.24,41.28,20600.0,41.32,41.37,41.24,41.28,20600.0
2010-04-01 10:20:00,41.26,41.28,41.22,41.25,32900.0,41.26,41.28,41.22,41.25,32900.0
2010-04-01 10:25:00,41.26,41.27,41.11,41.15,22500.0,41.26,41.27,41.11,41.15,22500.0
2010-04-01 10:30:00,41.15,41.15,41.07,41.11,25900.0,41.15,41.15,41.07,41.11,25900.0
2010-04-01 10:35:00,41.12,41.15,41.1,41.12,18400.0,41.12,41.15,41.1,41.12,18400.0
2010-04-01 10:40:00,41.12,41.16,41.1,41.13,43900.0,41.12,41.16,41.1,41.13,43900.0
2010-04-01 10:45:00,41.13,41.14,41.03,41.04,29900.0,41.13,41.14,41.03,41.04,29900.0
2010-04-01 10:50:00,41.03,41.06,40.98,41.03,16100.0,41.03,41.06,40.98,41.03,16100.0
2010-04-01 10:55:00,41.03,41.07,41.01,41.05,17400.0,41.03,41.07,41.01,41.05,17400.0
2010-04-01 11:00:00,41.05,41.06,40.99,41.03,18100.0,41.05,41.06,40.99,41.03,18100.0
2010-04-01 11:05:00,41.02,41.06,40.99,41.01,32700.0,41.02,41.06,40.99,41.01,32700.0
2010-04-01 11:10:00,41.01,41.02,40.92,40.92,39100.0,41.01,41.02,40.92,40.92,39100.0
2010-04-01 11:15:00,40.93,40.94,40.74,40.75,22800.0,40.93,40.94,40.74,40.75,22800.0
2010-04-01 11:20:00,40.75,40.79,40.73,40.75,17100.0,40.75,40.79,40.73,40.75,17100.0
2010-04-01 11:25:00,40.74,40.8,40.71,40.79,44600.0,40.74,40.8,40.71,40.79,44600.0
2010-04-01 11:30:00,40.79,40.8,40.76,40.78,28600.0,40.79,40.8,40.76,40.78,28600.0
2010-04-01 11:35:00,40.79,40.8,40.74,40.8,13200.0,40.79,40.8,40.74,40.8,13200.0
2010-04-01 11:40:00,40.79,40.81,40.76,40.81,14600.0,40.79,40.81,40.76,40.81,14600.0
2010-04-01 11:45:00,40.8,40.8,40.75,40.77,10100.0,40.8,40.8,40.75,40.77,10100.0
2010-04-01 11:50:00,40.75,40.78,40.73,40.74,5400.0,40.75,40.78,40.73,40.74,5400.0
2010-04-01 11:55:00,40.75,40.75,40.68,40.72,11000.0,40.75,40.75,40.68,40.72,11000.0
2010-04-01 12:00:00,40.73,40.76,40.68,40.68,8700.0,40.73,40.76,40.68,40.68,8700.0
2010-04-01 12:05:00,40.68,40.68,40.64,40.67,11000.0,40.68,40.68,40.64,40.67,11000.0
2010-04-01 12:10:00,40.66,40.74,40.65,40.72,29500.0,40.66,40.74,40.65,40.72,29500.0
2010-04-01 12:15:00,40.72,40.79,40.72,40.79,10200.0,40.72,40.79,40.72,40.79,10200.0
2010-04-01 12:20:00,40.78,40.8,40.76,40.8,18500.0,40.78,40.8,40.76,40.8,18500.0
2010-04-01 12:25:00,40.8,40.81,40.78,40.8,12200.0,40.8,40.81,40.78,40.8,12200.0
2010-04-01 12:30:00,40.8,40.81,40.7,40.7,15200.0,40.8,40.81,40.7,40.7,15200.0
2010-04-01 12:35:00,40.71,40.76,40.7,40.75,18100.0,40.71,40.76,40.7,40.75,18100.0
2010-04-01 12:40:00,40.75,40.76,40.73,40.75,7700.0,40.75,40.76,40.73,40.75,7700.0
2010-04-01 12:45:00,40.75,40.75,40.7,40.71,13600.0,40.75,40.75,40.7,40.71,13600.0
2010-04-01 12:50:00,40.71,40.76,40.7,40.74,10900.0,40.71,40.76,40.7,40.74,10900.0
2010-04-01 12:55:00,40.75,40.8,40.74,40.79,8000.0,40.75,40.8,40.74,40.79,8000.0
2010-04-01 13:00:00,40.8,40.83,40.78,40.81,13900.0,40.8,40.83,40.78,40.81,13900.0
2010-04-01 13:05:00,40.81,40.83,40.8,40.83,11300.0,40.81,40.83,40.8,40.83,11300.0
2010-04-01 13:10:00,40.84,40.86,40.81,40.83,6700.0,40.84,40.86,40.81,40.83,6700.0
2010-04-01 13:15:00,40.84,40.85,40.82,40.84,7700.0,40.84,40.85,40.82,40.84,7700.0
2010-04-01 13:20:00,40.85,40.93,40.85,40.93,6500.0,40.85,40.93,40.85,40.93,6500.0
2010-04-01 13:25:00,40.92,40.93,40.9,40.9,5700.0,40.92,40.93,40.9,40.9,5700.0
2010-04-01 13:30:00,40.9,40.91,40.86,40.87,8200.0,40.9,40.91,40.86,40.87,8200.0
2010-04-01 13:35:00,40.87,40.91,40.86,40.9,10100.0,40.87,40.91,40.86,40.9,10100.0
2010-04-01 13:40:00,40.9,40.91,40.78,40.79,14900.0,40.9,40.91,40.78,40.79,14900.0
2010-04-01 13:45:00,40.8,40.84,40.78,40.79,20900.0,40.8,40.84,40.78,40.79,20900.0
2010-04-01 13:50:00,40.78,40.79,40.7,40.73,49400.0,40.78,40.79,40.7,40.73,49400.0
2010-04-01 13:55:00,40.73,40.82,40.72,40.76,32200.0,40.73,40.82,40.72,40.76,32200.0
2010-04-01 14:00:00,40.77,40.83,40.76,40.78,20200.0,40.77,40.83,40.76,40.78,20200.0
2010-04-01 14:05:00,40.77,40.8,40.75,40.8,14100.0,40.77,40.8,40.75,40.8,14100.0
2010-04-01 14:10:00,40.8,40.8,40.75,40.76,11800.0,40.8,40.8,40.75,40.76,11800.0
2010-04-01 14:15:00,40.76,40.85,40.75,40.85,13800.0,40.76,40.85,40.75,40.85,13800.0
2010-04-01 14:20:00,40.85,40.86,40.8,40.8,10400.0,40.85,40.86,40.8,40.8,10400.0
2010-04-01 14:25:00,40.8,40.84,40.74,40.75,18300.0,40.8,40.84,40.74,40.75,18300.0
2010-04-01 14:30:00,40.76,40.8,40.71,40.72,34200.0,40.76,40.8,40.71,40.72,34200.0
2010-04-01 14:35:00,40.69,40.72,40.6,40.6,23500.0,40.69,40.72,40.6,40.6,23500.0
2010-04-01 14:40:00,40.6,40.72,40.6,40.72,21800.0,40.6,40.72,40.6,40.72,21800.0
2010-04-01 14:45:00,40.71,40.77,40.71,40.74,70800.0,40.71,40.77,40.71,40.74,70800.0
2010-04-01 14:50:00,40.74,40.83,40.74,40.83,12700.0,40.74,40.83,40.74,40.83,12700.0
2010-04-01 14:55:00,40.82,40.83,40.78,40.83,13900.0,40.82,40.83,40.78,40.83,13900.0
2010-04-01 15:00:00,40.82,40.87,40.8,40.84,14900.0,40.82,40.87,40.8,40.84,14900.0
2010-04-01 15:05:00,40.84,40.84,40.77,40.8,15700.0,40.84,40.84,40.77,40.8,15700.0
2010-04-01 15:10:00,40.81,40.82,40.76,40.76,10400.0,40.81,40.82,40.76,40.76,10400.0
2010-04-01 15:15:00,40.76,40.81,40.76,40.78,15900.0,40.76,40.81,40.76,40.78,15900.0
2010-04-01 15:20:00,40.79,40.79,40.71,40.78,29300.0,40.79,40.79,40.71,40.78,29300.0
2010-04-01 15:25:00,40.79,40.88,40.79,40.88,20400.0,40.79,40.88,40.79,40.88,20400.0
2010-04-01 15:30:00,40.87,40.9,40.84,40.88,18600.0,40.87,40.9,40.84,40.88,18600.0
2010-04-01 15:35:00,40.88,40.88,40.76,40.76,24500.0,40.88,40.88,40.76,40.76,24500.0
2010-04-01 15:40:00,40.76,40.81,40.76,40.79,25100.0,40.76,40.81,40.76,40.79,25100.0
2010-04-01 15:45:00,40.8,40.8,40.73,40.79,40400.0,40.8,40.8,40.73,40.79,40400.0
2010-04-01 15:50:00,40.79,40.83,40.72,40.83,36800.0,40.79,40.83,40.72,40.83,36800.0
2010-04-01 15:55:00,40.83,40.86,40.77,40.84,64700.0,40.83,40.86,40.77,40.84,64700.0
2010-04-05 09:30:00,40.86,40.89,40.63,40.64,16700.0,40.86,40.89,40.63,40.64,16700.0
2010-04-05 09:35:00,40.65,40.74,40.64,40.74,30800.0,40.65,40.74,40.64,40.74,30800.0
2010-04-05 09:40:00,40.74,40.93,40.71,40.91,26400.0,40.74,40.93,40.71,40.91,26400.0
2010-04-05 09:45:00,40.92,40.98,40.92,40.98,12900.0,40.92,40.98,40.92,40.98,12900.0
2010-04-05 09:50:00,40.98,41.05,40.98,40.99,17800.0,40.98,41.05,40.98,40.99,17800.0
2010-04-05 09:55:00,40.99,41.0,40.87,40.89,17100.0,40.99,41.0,40.87,40.89,17100.0
2010-04-05 10:00:00,40.88,40.92,40.75,40.81,16400.0,40.88,40.92,40.75,40.81,16400.0
2010-04-05 10:05:00,40.8,40.82,40.77,40.81,9800.0,40.8,40.82,40.77,40.81,9800.0
2010-04-05 10:10:00,40.84,40.84,40.79,40.8,15900.0,40.84,40.84,40.79,40.8,15900.0
2010-04-05 10:15:00,40.8,40.81,40.68,40.68,9500.0,40.8,40.81,40.68,40.68,9500.0
2010-04-05 10:20:00,40.68,40.69,40.63,40.63,11000.0,40.68,40.69,40.63,40.63,11000.0
2010-04-05 10:25:00,40.63,40.63,40.62,40.62,4500.0,40.63,40.63,40.62,40.62,4500.0
2010-04-05 10:30:00,40.62,40.74,40.61,40.74,20400.0,40.62,40.74,40.61,40.74,20400.0
2010-04-05 10:35:00,40.74,40.81,40.74,40.75,27300.0,40.74,40.81,40.74,40.75,27300.0
2010-04-05 10:40:00,40.75,40.82,40.74,40.8,23000.0,40.75,40.82,40.74,40.8,23000.0
2010-04-05 10:45:00,40.8,40.81,40.75,40.76,20500.0,40.8,40.81,40.75,40.76,20500.0
2010-04-05 10:50:00,40.74,40.78,40.74,40.75,28500.0,40.74,40.78,40.74,40.75,28500.0
2010-04-05 10:55:00,40.76,40.84,40.75,40.83,13500.0,40.76,40.84,40.75,40.83,13500.0
2010-04-05 11:00:00,40.84,40.93,40.83,40.93,9100.0,40.84,40.93,40.83,40.93,9100.0
2010-04-05 11:05:00,40.94,40.94,40.86,40.87,11600.0,40.94,40.94,40.86,40.87,11600.0
2010-04-05 11:10:00,40.87,40.87,40.83,40.84,11100.0,40.87,40.87,40.83,40.84,11100.0
2010-04-05 11:15:00,40.83,40.88,40.83,40.87,11900.0,40.83,40.88,40.83,40.87,11900.0
2010-04-05 11:20:00,40.87,40.89,40.78,40.78,40900.0,40.87,40.89,40.78,40.78,40900.0
2010-04-05 11:25:00,40.79,40.8,40.79,40.79,10700.0,40.79,40.8,40.79,40.79,10700.0
2010-04-05 11:30:00,40.8,40.81,40.79,40.8,13200.0,40.8,40.81,40.79,40.8,13200.0
2010-04-05 11:35:00,40.8,40.8,40.79,40.8,12900.0,40.8,40.8,40.79,40.8,12900.0
2010-04-05 11:40:00,40.8,40.81,40.79,40.8,12200.0,40.8,40.81,40.79,40.8,12200.0
2010-04-05 11:45:00,40.8,40.8,40.79,40.8,5600.0,40.8,40.8,40.79,40.8,5600.0
2010-04-05 11:50:00,40.8,40.86,40.8,40.85,8900.0,40.8,40.86,40.8,40.85,8900.0
2010-04-05 11:55:00,40.86,40.87,40.84,40.84,6100.0,40.86,40.87,40.84,40.84,6100.0
2010-04-05 12:00:00,40.84,40.85,40.84,40.85,4800.0,40.84,40.85,40.84,40.85,4800.0
2010-04-05 12:05:00,40.84,40.85,40.84,40.85,4100.0,40.84,40.85,40.84,40.85,4100.0
2010-04-05 12:10:00,40.85,40.85,40.81,40.82,6500.0,40.85,40.85,40.81,40.82,6500.0
2010-04-05 12:15:00,40.82,40.82,40.79,40.8,9300.0,40.82,40.82,40.79,40.8,9300.0
2010-04-05 12:20:00,40.8,40.83,40.74,40.74,14800.0,40.8,40.83,40.74,40.74,14800.0
2010-04-05 12:25:00,40.74,40.74,40.69,40.7,7900.0,40.74,40.74,40.69,40.7,7900.0
2010-04-05 12:30:00,40.7,40.72,40.7,40.72,8600.0,40.7,40.72,40.7,40.72,8600.0
2010-04-05 12:35:00,40.72,40.76,40.72,40.75,4900.0,40.72,40.76,40.72,40.75,4900.0
2010-04-05 12:40:00,40.75,40.75,40.74,40.75,4800.0,40.75,40.75,40.74,40.75,4800.0
2010-04-05 12:45:00,40.74,40.75,40.72,40.75,4000.0,40.74,40.75,40.72,40.75,4000.0
2010-04-05 12:50:00,40.75,40.75,40.72,40.75,1600.0,40.75,40.75,40.72,40.75,1600.0
2010-04-05 12:55:00,40.74,40.76,40.72,40.75,5900.0,40.74,40.76,40.72,40.75,5900.0
2010-04-05 13:00:00,40.76,40.76,40.73,40.74,6000.0,40.76,40.76,40.73,40.74,6000.0
2010-04-05 13:05:00,40.74,40.74,40.69,40.7,12000.0,40.74,40.74,40.69,40.7,12000.0
2010-04-05 13:10:00,40.7,40.71,40.64,40.65,15600.0,40.7,40.71,40.64,40.65,15600.0
2010-04-05 13:15:00,40.65,40.65,40.6,40.61,7900.0,40.65,40.65,40.6,40.61,7900.0
2010-04-05 13:20:00,40.6,40.61,40.6,40.61,4400.0,40.6,40.61,40.6,40.61,4400.0
2010-04-05 13:25:00,40.6,40.62,40.6,40.62,5100.0,40.6,40.62,40.6,40.62,5100.0
2010-04-05 13:30:00,40.62,40.66,40.61,40.66,9400.0,40.62,40.66,40.61,40.66,9400.0
2010-04-05 13:35:00,40.65,40.66,40.63,40.65,10800.0,40.65,40.66,40.63,40.65,10800.0
2010-04-05 13:40:00,40.64,40.66,40.61,40.65,39200.0,40.64,40.66,40.61,40.65,39200.0
2010-04-05 13:45:00,40.65,40.68,40.64,40.68,16700.0,40.65,40.68,40.64,40.68,16700.0
2010-04-05 13:50:00,40.68,40.71,40.67,40.7,11500.0,40.68,40.71,40.67,40.7,11500.0
2010-04-05 13:55:00,40.72,40.72,40.71,40.72,8900.0,40.72,40.72,40.71,40.72,8900.0
2010-04-05 14:00:00,40.72,40.72,40.7,40.7,9600.0,40.72,40.72,40.7,40.7,9600.0
2010-04-05 14:05:00,40.71,40.72,40.7,40.7,10700.0,40.71,40.72,40.7,40.7,10700.0
2010-04-05 14:10:00,40.71,40.71,40.7,40.71,14500.0,40.71,40.71,40.7,40.71,14500.0
2010-04-05 14:15:00,40.71,40.71,40.7,40.71,5700.0,40.71,40.71,40.7,40.71,5700.0
2010-04-05 14:20:00,40.71,40.71,40.7,40.71,6200.0,40.71,40.71,40.7,40.71,6200.0
2010-04-05 14:25:00,40.7,40.71,40.7,40.71,8400.0,40.7,40.71,40.7,40.71,8400.0
2010-04-05 14:30:00,40.71,40.71,40.7,40.71,11000.0,40.71,40.71,40.7,40.71,11000.0
2010-04-05 14:35:00,40.71,40.71,40.7,40.71,7700.0,40.71,40.71,40.7,40.71,7700.0
2010-04-05 14:40:00,40.71,40.71,40.7,40.71,11000.0,40.71,40.71,40.7,40.71,11000.0
2010-04-05 14:45:00,40.71,40.71,40.7,40.71,5900.0,40.71,40.71,40.7,40.71,5900.0
2010-04-05 14:50:00,40.71,40.71,40.7,40.71,8500.0,40.71,40.71,40.7,40.71,8500.0
2010-04-05 14:55:00,40.71,40.71,40.7,40.7,13900.0,40.71,40.71,40.7,40.7,13900.0
2010-04-05 15:00:00,40.7,40.71,40.67,40.69,33000.0,40.7,40.71,40.67,40.69,33000.0
2010-04-05 15:05:00,40.69,40.69,40.62,40.62,32400.0,40.69,40.69,40.62,40.62,32400.0
2010-04-05 15:10:00,40.62,40.64,40.59,40.6,37100.0,40.62,40.64,40.59,40.6,37100.0
2010-04-05 15:15:00,40.6,40.62,40.59,40.61,20700.0,40.6,40.62,40.59,40.61,20700.0
2010-04-05 15:20:00,40.61,40.62,40.56,40.58,15300.0,40.61,40.62,40.56,40.58,15300.0
2010-04-05 15:25:00,40.58,40.59,40.57,40.59,14900.0,40.58,40.59,40.57,40.59,14900.0
2010-04-05 15:30:00,40.59,40.59,40.53,40.54,20000.0,40.59,40.59,40.53,40.54,20000.0
2010-04-05 15:35:00,40.53,40.6,40.53,40.58,26500.0,40.53,40.6,40.53,40.58,26500.0
2010-04-05 15:40:00,40.58,40.65,40.58,40.62,48500.0,40.58,40.65,40.58,40.62,48500.0
2010-04-05 15:45:00,40.63,40.65,40.6,40.63,48600.0,40.63,40.65,40.6,40.63,48600.0
2010-04-05 15:50:00,40.64,40.68,40.58,40.59,81100.0,40.64,40.68,40.58,40.59,81100.0
2010-04-05 15:55:00,40.6,40.65,40.56,40.64,95500.0,40.6,40.65,40.56,40.64,95500.0
2010-04-06 09:30:00,40.5,40.56,40.44,40.46,26200.0,40.5,40.56,40.44,40.46,26200.0
2010-04-06 09:35:00,40.45,40.47,40.43,40.46,16500.0,40.45,40.47,40.43,40.46,16500.0
2010-04-06 09:40:00,40.46,40.46,40.38,40.38,11100.0,40.46,40.46,40.38,40.38,11100.0
2010-04-06 09:45:00,40.37,40.42,40.3,40.39,21800.0,40.37,40.42,40.3,40.39,21800.0
2010-04-06 09:50:00,40.4,40.4,40.19,40.23,82900.0,40.4,40.4,40.19,40.23,82900.0
2010-04-06 09:55:00,40.23,40.26,40.16,40.17,26800.0,40.23,40.26,40.16,40.17,26800.0
2010-04-06 10:00:00,40.16,40.17,40.15,40.17,9300.0,40.16,40.17,40.15,40.17,9300.0
2010-04-06 10:05:00,40.17,40.21,40.16,40.2,16000.0,40.17,40.21,40.16,40.2,16000.0
2010-04-06 10:10:00,40.2,40.22,40.16,40.21,13900.0,40.2,40.22,40.16,40.21,13900.0
2010-04-06 10:15:00,40.21,40.35,40.19,40.34,24500.0,40.21,40.35,40.19,40.34,24500.0
2010-04-06 10:20:00,40.36,40.36,40.3,40.33,20300.0,40.36,40.36,40.3,40.33,20300.0
2010-04-06 10:25:00,40.34,40.38,40.32,40.37,13600.0,40.34,40.38,40.32,40.37,13600.0
2010-04-06 10:30:00,40.37,40.4,40.28,40.28,41200.0,40.37,40.4,40.28,40.28,41200.0
2010-04-06 10:35:00,40.28,40.28,40.15,40.16,36800.0,40.28,40.28,40.15,40.16,36800.0
2010-04-06 10:40:00,40.16,40.2,40.11,40.2,10400.0,40.16,40.2,40.11,40.2,10400.0
2010-04-06 10:45:00,40.2,40.22,40.17,40.18,18100.0,40.2,40.22,40.17,40.18,18100.0
2010-04-06 10:50:00,40.19,40.2,40.14,40.15,16600.0,40.19,40.2,40.14,40.15,16600.0
2010-04-06 10:55:00,40.14,40.14,40.08,40.12,23700.0,40.14,40.14,40.08,40.12,23700.0
2010-04-06 11:00:00,40.12,40.18,40.08,40.08,16300.0,40.12,40.18,40.08,40.08,16300.0
2010-04-06 11:05:00,40.07,40.11,40.06,40.1,13100.0,40.07,40.11,40.06,40.1,13100.0
2010-04-06 11:10:00,40.1,40.14,40.1,40.13,17200.0,40.1,40.14,40.1,40.13,17200.0
2010-04-06 11:15:00,40.13,40.21,40.13,40.17,29800.0,40.13,40.21,40.13,40.17,29800.0
2010-04-06 11:20:00,40.17,40.17,40.12,40.13,28700.0,40.17,40.17,40.12,40.13,28700.0
2010-04-06 11:25:00,40.16,40.21,40.13,40.2,20600.0,40.16,40.21,40.13,40.2,20600.0
2010-04-06 11:30:00,40.2,40.2,40.16,40.16,23900.0,40.2,40.2,40.16,40.16,23900.0
2010-04-06 11:35:00,40.16,40.17,40.16,40.16,14300.0,40.16,40.17,40.16,40.16,14300.0
2010-04-06 11:40:00,40.17,40.17,40.16,40.17,7000.0,40.17,40.17,40.16,40.17,7000.0
2010-04-06 11:45:00,40.17,40.25,40.14,40.22,50900.0,40.17,40.25,40.14,40.22,50900.0
2010-04-06 11:50:00,40.22,40.29,40.2,40.24,53500.0,40.22,40.29,40.2,40.24,53500.0
2010-04-06 11:55:00,40.24,40.24,40.2,40.2,4500.0,40.24,40.24,40.2,40.2,4500.0
2010-04-06 12:00:00,40.21,40.23,40.18,40.23,8700.0,40.21,40.23,40.18,40.23,8700.0
2010-04-06 12:05:00,40.22,40.26,40.22,40.24,11200.0,40.22,40.26,40.22,40.24,11200.0
2010-04-06 12:10:00,40.24,40.25,40.24,40.25,1400.0,40.24,40.25,40.24,40.25,1400.0
2010-04-06 12:15:00,40.25,40.25,40.2,40.2,9000.0,40.25,40.25,40.2,40.2,9000.0
2010-04-06 12:20:00,40.2,40.21,40.2,40.2,6500.0,40.2,40.21,40.2,40.2,6500.0
2010-04-06 12:25:00,40.2,40.2,40.18,40.2,7700.0,40.2,40.2,40.18,40.2,7700.0
2010-04-06 12:30:00,40.2,40.21,40.17,40.17,13300.0,40.2,40.21,40.17,40.17,13300.0
2010-04-06 12:35:00,40.18,40.18,40.17,40.18,9800.0,40.18,40.18,40.17,40.18,9800.0
2010-04-06 12:40:00,40.17,40.18,40.11,40.11,45600.0,40.17,40.18,40.11,40.11,45600.0
2010-04-06 12:45:00,40.1,40.15,40.09,40.1,41600.0,40.1,40.15,40.09,40.1,41600.0
2010-04-06 12:50:00,40.1,40.1,40.09,40.1,9400.0,40.1,40.1,40.09,40.1,9400.0
2010-04-06 12:55:00,40.1,40.1,40.09,40.1,3700.0,40.1,40.1,40.09,40.1,3700.0
2010-04-06 13:00:00,40.1,40.1,40.06,40.08,26600.0,40.1,40.1,40.06,40.08,26600.0
2010-04-06 13:05:00,40.07,40.12,40.06,40.12,308200.0,40.07,40.12,40.06,40.12,308200.0
2010-04-06 13:10:00,40.12,40.23,40.1,40.2,99700.0,40.12,40.23,40.1,40.2,99700.0
2010-04-06 13:15:00,40.2,40.22,40.19,40.2,16200.0,40.2,40.22,40.19,40.2,16200.0
2010-04-06 13:20:00,40.2,40.25,40.2,40.25,12800.0,40.2,40.25,40.2,40.25,12800.0
2010-04-06 13:25:00,40.24,40.29,40.24,40.29,8700.0,40.24,40.29,40.24,40.29,8700.0
2010-04-06 13:30:00,40.29,40.34,40.29,40.34,29300.0,40.29,40.34,40.29,40.34,29300.0
2010-04-06 13:35:00,40.33,40.41,40.33,40.39,19600.0,40.33,40.41,40.33,40.39,19600.0
2010-04-06 13:40:00,40.39,40.49,40.39,40.49,19200.0,40.39,40.49,40.39,40.49,19200.0
2010-04-06 13:45:00,40.49,40.5,40.45,40.46,23000.0,40.49,40.5,40.45,40.46,23000.0
2010-04-06 13:50:00,40.46,40.47,40.45,40.47,6200.0,40.46,40.47,40.45,40.47,6200.0
2010-04-06 13:55:00,40.48,40.5,40.47,40.47,16600.0,40.48,40.5,40.47,40.47,16600.0
2010-04-06 14:00:00,40.48,40.51,40.48,40.49,24200.0,40.48,40.51,40.48,40.49,24200.0
2010-04-06 14:05:00,40.48,40.5,40.43,40.47,29800.0,40.48,40.5,40.43,40.47,29800.0
2010-04-06 14:10:00,40.48,40.51,40.47,40.49,25800.0,40.48,40.51,40.47,40.49,25800.0
2010-04-06 14:15:00,40.49,40.54,40.48,40.53,34500.0,40.49,40.54,40.48,40.53,34500.0
2010-04-06 14:20:00,40.55,40.63,40.54,40.63,22800.0,40.55,40.63,40.54,40.63,22800.0
2010-04-06 14:25:00,40.62,40.63,40.57,40.59,60500.0,40.62,40.63,40.57,40.59,60500.0
2010-04-06 14:30:00,40.59,40.6,40.58,40.6,17400.0,40.59,40.6,40.58,40.6,17400.0
2010-04-06 14:35:00,40.59,40.6,40.53,40.55,21700.0,40.59,40.6,40.53,40.55,21700.0
2010-04-06 14:40:00,40.55,40.6,40.53,40.59,19900.0,40.55,40.6,40.53,40.59,19900.0
2010-04-06 14:45:00,40.59,40.64,40.59,40.62,17800.0,40.59,40.64,40.59,40.62,17800.0
2010-04-06 14:50:00,40.62,40.63,40.58,40.6,25800.0,40.62,40.63,40.58,40.6,25800.0
2010-04-06 14:55:00,40.6,40.6,40.58,40.58,21800.0,40.6,40.6,40.58,40.58,21800.0
2010-04-06 15:00:00,40.58,40.64,40.58,40.6,44700.0,40.58,40.64,40.58,40.6,44700.0
2010-04-06 15:05:00,40.6,40.6,40.59,40.59,6100.0,40.6,40.6,40.59,40.59,6100.0
2010-04-06 15:10:00,40.6,40.66,40.59,40.65,37100.0,40.6,40.66,40.59,40.65,37100.0
2010-04-06 15:15:00,40.66,40.66,40.61,40.62,21200.0,40.66,40.66,40.61,40.62,21200.0
2010-04-06 15:20:00,40.62,40.64,40.59,40.6,22800.0,40.62,40.64,40.59,40.6,22800.0
2010-04-06 15:25:00,40.59,40.62,40.58,40.59,75400.0,40.59,40.62,40.58,40.59,75400.0
2010-04-06 15:30:00,40.58,40.64,40.58,40.63,17700.0,40.58,40.64,40.58,40.63,17700.0
2010-04-06 15:35:00,40.63,40.63,40.57,40.57,18400.0,40.63,40.63,40.57,40.57,18400.0
2010-04-06 15:40:00,40.56,40.61,40.56,40.61,18800.0,40.56,40.61,40.56,40.61,18800.0
2010-04-06 15:45:00,40.61,40.61,40.51,40.51,53100.0,40.61,40.61,40.51,40.51,53100.0
2010-04-06 15:50:00,40.51,40.54,40.45,40.48,91200.0,40.51,40.54,40.45,40.48,91200.0
2010-04-06 15:55:00,40.49,40.49,40.39,40.47,152600.0,40.49,40.49,40.39,40.47,152600.0
2010-04-07 09:30:00,40.31,40.38,40.2,40.38,23500.0,40.31,40.38,40.2,40.38,23500.0
2010-04-07 09:35:00,40.36,40.46,40.35,40.45,55600.0,40.36,40.46,40.35,40.45,55600.0
2010-04-07 09:40:00,40.44,40.53,40.42,40.53,34600.0,40.44,40.53,40.42,40.53,34600.0
2010-04-07 09:45:00,40.52,40.64,40.52,40.61,24700.0,40.52,40.64,40.52,40.61,24700.0
2010-04-07 09:50:00,40.61,40.76,40.57,40.76,48600.0,40.61,40.76,40.57,40.76,48600.0
2010-04-07 09:55:00,40.77,40.84,40.76,40.81,30400.0,40.77,40.84,40.76,40.81,30400.0
2010-04-07 10:00:00,40.8,40.92,40.7,40.89,79300.0,40.8,40.92,40.7,40.89,79300.0
2010-04-07 10:05:00,40.88,40.99,40.85,40.97,30000.0,40.88,40.99,40.85,40.97,30000.0
2010-04-07 10:10:00,40.97,41.07,40.97,41.02,13800.0,40.97,41.07,40.97,41.02,13800.0
2010-04-07 10:15:00,41.04,41.18,41.03,41.11,27100.0,41.04,41.18,41.03,41.11,27100.0
2010-04-07 10:20:00,41.11,41.22,41.1,41.22,34000.0,41.11,41.22,41.1,41.22,34000.0
2010-04-07 10:25:00,41.21,41.35,41.21,41.28,57100.0,41.21,41.35,41.21,41.28,57100.0
2010-04-07 10:30:00,41.28,41.3,41.22,41.28,51100.0,41.28,41.3,41.22,41.28,51100.0
2010-04-07 10:35:00,41.28,41.45,41.27,41.28,44500.0,41.28,41.45,41.27,41.28,44500.0
2010-04-07 10:40:00,41.3,41.34,41.25,41.3,35200.0,41.3,41.34,41.25,41.3,35200.0
2010-04-07 10:45:00,41.31,41.31,41.21,41.22,32900.0,41.31,41.31,41.21,41.22,32900.0
2010-04-07 10:50:00,41.23,41.24,41.2,41.23,22800.0,41.23,41.24,41.2,41.23,22800.0
2010-04-07 10:55:00,41.23,41.23,41.15,41.16,38000.0,41.23,41.23,41.15,41.16,38000.0
2010-04-07 11:00:00,41.16,41.18,41.15,41.17,48400.0,41.16,41.18,41.15,41.17,48400.0
2010-04-07 11:05:00,41.16,41.17,41.1,41.11,64400.0,41.16,41.17,41.1,41.11,64400.0
2010-04-07 11:10:00,41.11,41.11,41.1,41.11,20500.0,41.11,41.11,41.1,41.11,20500.0
2010-04-07 11:15:00,41.1,41.11,40.96,40.96,52700.0,41.1,41.11,40.96,40.96,52700.0
2010-04-07 11:20:00,40.96,41.1,40.93,41.05,90300.0,40.96,41.1,40.93,41.05,90300.0
2010-04-07 11:25:00,41.06,41.23,41.06,41.15,56900.0,41.06,41.23,41.06,41.15,56900.0
2010-04-07 11:30:00,41.14,41.15,41.03,41.05,35700.0,41.14,41.15,41.03,41.05,35700.0
2010-04-07 11:35:00,41.05,41.11,41.04,41.1,17600.0,41.05,41.11,41.04,41.1,17600.0
2010-04-07 11:40:00,41.11,41.14,41.1,41.11,10500.0,41.11,41.14,41.1,41.11,10500.0
2010-04-07 11:45:00,41.1,41.11,41.04,41.05,12400.0,41.1,41.11,41.04,41.05,12400.0
2010-04-07 11:50:00,41.05,41.1,41.05,41.09,12300.0,41.05,41.1,41.05,41.09,12300.0
2010-04-07 11:55:00,41.08,41.17,41.08,41.16,13400.0,41.08,41.17,41.08,41.16,13400.0
2010-04-07 12:00:00,41.16,41.2,41.16,41.19,12000.0,41.16,41.2,41.16,41.19,12000.0
2010-04-07 12:05:00,41.19,41.21,41.18,41.2,25000.0,41.19,41.21,41.18,41.2,25000.0
2010-04-07 12:10:00,41.19,41.25,41.18,41.25,22900.0,41.19,41.25,41.18,41.25,22900.0
2010-04-07 12:15:00,41.24,41.27,41.19,41.19,21900.0,41.24,41.27,41.19,41.19,21900.0
2010-04-07 12:20:00,41.19,41.19,41.15,41.16,9300.0,41.19,41.19,41.15,41.16,9300.0
2010-04-07 12:25:00,41.15,41.16,41.15,41.16,15100.0,41.15,41.16,41.15,41.16,15100.0
2010-04-07 12:30:00,41.16,41.16,41.11,41.12,14600.0,41.16,41.16,41.11,41.12,14600.0
2010-04-07 12:35:00,41.12,41.18,41.12,41.18,12600.0,41.12,41.18,41.12,41.18,12600.0
2010-04-07 12:40:00,41.18,41.2,41.18,41.19,6000.0,41.18,41.2,41.18,41.19,6000.0
2010-04-07 12:45:00,41.19,41.2,41.19,41.19,10000.0,41.19,41.2,41.19,41.19,10000.0
2010-04-07 12:50:00,41.15,41.16,41.12,41.15,11700.0,41.15,41.16,41.12,41.15,11700.0
2010-04-07 12:55:00,41.15,41.18,41.15,41.18,8100.0,41.15,41.18,41.15,41.18,8100.0
2010-04-07 13:00:00,41.18,41.19,41.15,41.15,8300.0,41.18,41.19,41.15,41.15,8300.0
2010-04-07 13:05:00,41.15,41.15,41.09,41.09,12000.0,41.15,41.15,41.09,41.09,12000.0
2010-04-07 13:10:00,41.09,41.1,41.06,41.06,13600.0,41.09,41.1,41.06,41.06,13600.0
2010-04-07 13:15:00,41.07,41.07,41.0,41.01,16600.0,41.07,41.07,41.0,41.01,16600.0
2010-04-07 13:20:00,41.01,41.01,40.96,40.96,25500.0,41.01,41.01,40.96,40.96,25500.0
2010-04-07 13:25:00,40.96,40.99,40.95,40.96,15000.0,40.96,40.99,40.95,40.96,15000.0
2010-04-07 13:30:00,40.97,40.97,40.91,40.91,17000.0,40.97,40.97,40.91,40.91,17000.0
2010-04-07 13:35:00,40.91,40.91,40.89,40.9,10600.0,40.91,40.91,40.89,40.9,10600.0
2010-04-07 13:40:00,40.91,40.91,40.83,40.85,19800.0,40.91,40.91,40.83,40.85,19800.0
2010-04-07 13:45:00,40.85,40.9,40.84,40.9,23100.0,40.85,40.9,40.84,40.9,23100.0
2010-04-07 13:50:00,40.89,40.89,40.85,40.85,7900.0,40.89,40.89,40.85,40.85,7900.0
2010-04-07 13:55:00,40.85,40.88,40.84,40.88,18400.0,40.85,40.88,40.84,40.88,18400.0
2010-04-07 14:00:00,40.88,40.9,40.85,40.86,8100.0,40.88,40.9,40.85,40.86,8100.0
2010-04-07 14:05:00,40.85,40.89,40.8,40.82,39500.0,40.85,40.89,40.8,40.82,39500.0
2010-04-07 14:10:00,40.82,40.82,40.76,40.77,22900.0,40.82,40.82,40.76,40.77,22900.0
2010-04-07 14:15:00,40.77,40.8,40.74,40.75,21900.0,40.77,40.8,40.74,40.75,21900.0
2010-04-07 14:20:00,40.75,40.76,40.72,40.76,20100.0,40.75,40.76,40.72,40.76,20100.0
2010-04-07 14:25:00,40.76,40.77,40.65,40.66,19800.0,40.76,40.77,40.65,40.66,19800.0
2010-04-07 14:30:00,40.65,40.65,40.56,40.57,20300.0,40.65,40.65,40.56,40.57,20300.0
2010-04-07 14:35:00,40.57,40.62,40.52,40.62,30100.0,40.57,40.62,40.52,40.62,30100.0
2010-04-07 14:40:00,40.61,40.62,40.52,40.58,28400.0,40.61,40.62,40.52,40.58,28400.0
2010-04-07 14:45:00,40.58,40.6,40.53,40.54,15000.0,40.58,40.6,40.53,40.54,15000.0
2010-04-07 14:50:00,40.53,40.56,40.51,40.52,11400.0,40.53,40.56,40.51,40.52,11400.0
2010-04-07 14:55:00,40.52,40.55,40.45,40.49,35700.0,40.52,40.55,40.45,40.49,35700.0
2010-04-07 15:00:00,40.49,40.58,40.42,40.45,42600.0,40.49,40.58,40.42,40.45,42600.0
2010-04-07 15:05:00,40.45,40.46,40.33,40.33,36300.0,40.45,40.46,40.33,40.33,36300.0
2010-04-07 15:10:00,40.33,40.34,40.28,40.31,22900.0,40.33,40.34,40.28,40.31,22900.0
2010-04-07 15:15:00,40.3,40.31,40.17,40.18,92500.0,40.3,40.31,40.17,40.18,92500.0
2010-04-07 15:20:00,40.18,40.2,40.12,40.17,49700.0,40.18,40.2,40.12,40.17,49700.0
2010-04-07 15:25:00,40.18,40.2,40.15,40.15,55000.0,40.18,40.2,40.15,40.15,55000.0
2010-04-07 15:30:00,40.15,40.15,40.12,40.13,60400.0,40.15,40.15,40.12,40.13,60400.0
2010-04-07 15:35:00,40.13,40.26,40.13,40.25,35800.0,40.13,40.26,40.13,40.25,35800.0
2010-04-07 15:40:00,40.25,40.27,40.14,40.15,111200.0,40.25,40.27,40.14,40.15,111200.0
2010-04-07 15:45:00,40.15,40.18,40.14,40.17,78000.0,40.15,40.18,40.14,40.17,78000.0
2010-04-07 15:50:00,40.18,40.35,40.17,40.35,91600.0,40.18,40.35,40.17,40.35,91600.0
2010-04-07 15:55:00,40.34,40.53,40.34,40.43,209300.0,40.34,40.53,40.34,40.43,209300.0
2010-04-08 09:30:00,40.43,40.5,40.26,40.29,26500.0,40.43,40.5,40.26,40.29,26500.0
2010-04-08 09:35:00,40.29,40.29,40.07,40.07,45700.0,40.29,40.29,40.07,40.07,45700.0
2010-04-08 09:40:00,40.07,40.08,39.77,39.78,47900.0,40.07,40.08,39.77,39.78,47900.0
2010-04-08 09:45:00,39.77,39.87,39.63,39.64,47200.0,39.77,39.87,39.63,39.64,47200.0
2010-04-08 09:50:00,39.65,39.74,39.54,39.65,39500.0,39.65,39.74,39.54,39.65,39500.0
2010-04-08 09:55:00,39.63,39.82,39.63,39.81,19700.0,39.63,39.82,39.63,39.81,19700.0
2010-04-08 10:00:00,39.82,39.95,39.82,39.92,28800.0,39.82,39.95,39.82,39.92,28800.0
2010-04-08 10:05:00,39.9,39.92,39.86,39.88,23700.0,39.9,39.92,39.86,39.88,23700.0
2010-04-08 10:10:00,39.88,40.05,39.88,40.0,24600.0,39.88,40.05,39.88,40.0,24600.0
2010-04-08 10:15:00,40.0,40.03,39.76,39.78,30700.0,40.0,40.03,39.76,39.78,30700.0
2010-04-08 10:20:00,39.77,39.82,39.69,39.75,34900.0,39.77,39.82,39.69,39.75,34900.0
2010-04-08 10:25:00,39.74,39.76,39.55,39.66,69300.0,39.74,39.76,39.55,39.66,69300.0
2010-04-08 10:30:00,39.67,39.76,39.58,39.59,59200.0,39.67,39.76,39.58,39.59,59200.0
2010-04-08 10:35:00,39.62,39.65,39.46,39.49,61000.0,39.62,39.65,39.46,39.49,61000.0
2010-04-08 10:40:00,39.52,39.65,39.5,39.56,27400.0,39.52,39.65,39.5,39.56,27400.0
2010-04-08 10:45:00,39.56,39.61,39.48,39.58,23800.0,39.56,39.61,39.48,39.58,23800.0
2010-04-08 10:50:00,39.58,39.58,39.49,39.53,30200.0,39.58,39.58,39.49,39.53,30200.0
2010-04-08 10:55:00,39.54,39.6,39.52,39.6,18200.0,39.54,39.6,39.52,39.6,18200.0
2010-04-08 11:00:00,39.6,39.63,39.51,39.52,43100.0,39.6,39.63,39.51,39.52,43100.0
2010-04-08 11:05:00,39.5,39.52,39.42,39.48,31400.0,39.5,39.52,39.42,39.48,31400.0
2010-04-08 11:10:00,39.47,39.5,39.47,39.49,20500.0,39.47,39.5,39.47,39.49,20500.0
2010-04-08 11:15:00,39.49,39.56,39.48,39.54,19200.0,39.49,39.56,39.48,39.54,19200.0
2010-04-08 11:20:00,39.55,39.6,39.54,39.56,23000.0,39.55,39.6,39.54,39.56,23000.0
2010-04-08 11:25:00,39.56,39.58,39.49,39.5,17700.0,39.56,39.58,39.49,39.5,17700.0
2010-04-08 11:30:00,39.49,39.52,39.47,39.52,13300.0,39.49,39.52,39.47,39.52,13300.0
2010-04-08 11:35:00,39.51,39.56,39.51,39.54,18600.0,39.51,39.56,39.51,39.54,18600.0
2010-04-08 11:40:00,39.53,39.55,39.51,39.55,17100.0,39.53,39.55,39.51,39.55,17100.0
2010-04-08 11:45:00,39.55,39.61,39.53,39.6,26700.0,39.55,39.61,39.53,39.6,26700.0
2010-04-08 11:50:00,39.61,39.72,39.61,39.71,16000.0,39.61,39.72,39.61,39.71,16000.0
2010-04-08 11:55:00,39.72,39.75,39.63,39.66,25500.0,39.72,39.75,39.63,39.66,25500.0
2010-04-08 12:00:00,39.7,39.73,39.69,39.72,11600.0,39.7,39.73,39.69,39.72,11600.0
2010-04-08 12:05:00,39.72,39.72,39.67,39.71,26900.0,39.72,39.72,39.67,39.71,26900.0
2010-04-08 12:10:00,39.71,39.75,39.69,39.72,16000.0,39.71,39.75,39.69,39.72,16000.0
2010-04-08 12:15:00,39.73,39.87,39.71,39.87,14600.0,39.73,39.87,39.71,39.87,14600.0
2010-04-08 12:20:00,39.88,39.95,39.88,39.95,21800.0,39.88,39.95,39.88,39.95,21800.0
2010-04-08 12:25:00,39.95,39.97,39.9,39.9,30600.0,39.95,39.97,39.9,39.9,30600.0
2010-04-08 12:30:00,39.9,39.9,39.77,39.78,48100.0,39.9,39.9,39.77,39.78,48100.0
2010-04-08 12:35:00,39.78,39.86,39.76,39.85,14400.0,39.78,39.86,39.76,39.85,14400.0
2010-04-08 12:40:00,39.84,39.84,39.76,39.81,13600.0,39.84,39.84,39.76,39.81,13600.0
2010-04-08 12:45:00,39.81,39.85,39.8,39.8,10300.0,39.81,39.85,39.8,39.8,10300.0
2010-04-08 12:50:00,39.8,39.85,39.79,39.8,14900.0,39.8,39.85,39.79,39.8,14900.0
2010-04-08 12:55:00,39.79,39.8,39.76,39.8,15500.0,39.79,39.8,39.76,39.8,15500.0
2010-04-08 13:00:00,39.8,39.84,39.77,39.83,30200.0,39.8,39.84,39.77,39.83,30200.0
2010-04-08 13:05:00,39.85,39.9,39.79,39.82,17600.0,39.85,39.9,39.79,39.82,17600.0
2010-04-08 13:10:00,39.82,39.85,39.77,39.79,14400.0,39.82,39.85,39.77,39.79,14400.0
2010-04-08 13:15:00,39.79,39.8,39.7,39.72,24400.0,39.79,39.8,39.7,39.72,24400.0
2010-04-08 13:20:00,39.74,39.76,39.7,39.73,23800.0,39.74,39.76,39.7,39.73,23800.0
2010-04-08 13:25:00,39.73,39.73,39.69,39.71,21300.0,39.73,39.73,39.69,39.71,21300.0
2010-04-08 13:30:00,39.71,39.72,39.69,39.72,20300.0,39.71,39.72,39.69,39.72,20300.0
2010-04-08 13:35:00,39.73,39.85,39.72,39.84,8200.0,39.73,39.85,39.72,39.84,8200.0
2010-04-08 13:40:00,39.84,39.86,39.83,39.85,13500.0,39.84,39.86,39.83,39.85,13500.0
2010-04-08 13:45:00,39.85,39.85,39.74,39.78,19400.0,39.85,39.85,39.74,39.78,19400.0
2010-04-08 13:50:00,39.77,39.79,39.75,39.77,8000.0,39.77,39.79,39.75,39.77,8000.0
2010-04-08 13:55:00,39.78,39.83,39.73,39.83,9700.0,39.78,39.83,39.73,39.83,9700.0
2010-04-08 14:00:00,39.82,39.82,39.74,39.8,24700.0,39.82,39.82,39.74,39.8,24700.0
2010-04-08 14:05:00,39.8,39.85,39.8,39.81,13800.0,39.8,39.85,39.8,39.81,13800.0
2010-04-08 14:10:00,39.8,39.83,39.77,39.82,28800.0,39.8,39.83,39.77,39.82,28800.0
2010-04-08 14:15:00,39.82,39.84,39.77,39.81,39800.0,39.82,39.84,39.77,39.81,39800.0
2010-04-08 14:20:00,39.82,39.82,39.77,39.8,17700.0,39.82,39.82,39.77,39.8,17700.0
2010-04-08 14:25:00,39.8,39.93,39.8,39.93,16700.0,39.8,39.93,39.8,39.93,16700.0
2010-04-08 14:30:00,39.92,39.95,39.9,39.92,10400.0,39.92,39.95,39.9,39.92,10400.0
2010-04-08 14:35:00,39.93,39.96,39.93,39.96,6700.0,39.93,39.96,39.93,39.96,6700.0
2010-04-08 14:40:00,39.95,40.0,39.95,39.95,15100.0,39.95,40.0,39.95,39.95,15100.0
2010-04-08 14:45:00,39.94,40.02,39.94,40.02,14400.0,39.94,40.02,39.94,40.02,14400.0
2010-04-08 14:50:00,40.02,40.07,40.01,40.04,18200.0,40.02,40.07,40.01,40.04,18200.0
2010-04-08 14:55:00,40.04,40.06,40.0,40.01,6800.0,40.04,40.06,40.0,40.01,6800.0
2010-04-08 15:00:00,40.01,40.04,39.96,39.99,20900.0,40.01,40.04,39.96,39.99,20900.0
2010-04-08 15:05:00,40.0,40.01,39.94,39.95,16300.0,40.0,40.01,39.94,39.95,16300.0
2010-04-08 15:10:00,39.95,39.95,39.9,39.9,11500.0,39.95,39.95,39.9,39.9,11500.0
2010-04-08 15:15:00,39.9,39.91,39.85,39.85,39400.0,39.9,39.91,39.85,39.85,39400.0
2010-04-08 15:20:00,39.86,39.87,39.81,39.81,38500.0,39.86,39.87,39.81,39.81,38500.0
2010-04-08 15:25:00,39.82,39.84,39.8,39.81,21400.0,39.82,39.84,39.8,39.81,21400.0
2010-04-08 15:30:00,39.81,39.86,39.77,39.81,51300.0,39.81,39.86,39.77,39.81,51300.0
2010-04-08 15:35:00,39.8,39.81,39.77,39.79,34400.0,39.8,39.81,39.77,39.79,34400.0
2010-04-08 15:40:00,39.79,39.8,39.73,39.75,31400.0,39.79,39.8,39.73,39.75,31400.0
2010-04-08 15:45:00,39.75,39.76,39.71,39.71,52300.0,39.75,39.76,39.71,39.71,52300.0
2010-04-08 15:50:00,39.71,39.83,39.69,39.82,50700.0,39.71,39.83,39.69,39.82,50700.0
2010-04-08 15:55:00,39.82,39.82,39.74,39.8,76900.0,39.82,39.82,39.74,39.8,76900.0
2010-04-09 09:30:00,40.01,40.01,39.76,39.86,26700.0,40.01,40.01,39.76,39.86,26700.0
2010-04-09 09:35:00,39.92,39.92,39.52,39.55,79100.0,39.92,39.92,39.52,39.55,79100.0
2010-04-09 09:40:00,39.6,39.6,39.34,39.34,31600.0,39.6,39.6,39.34,39.34,31600.0
2010-04-09 09:45:00,39.33,39.4,39.28,39.28,17800.0,39.33,39.4,39.28,39.28,17800.0
2010-04-09 09:50:00,39.27,39.32,39.22,39.26,64300.0,39.27,39.32,39.22,39.26,64300.0
2010-04-09 09:55:00,39.28,39.48,39.25,39.48,28900.0,39.28,39.48,39.25,39.48,28900.0
2010-04-09 10:00:00,39.45,39.61,39.45,39.6,9600.0,39.45,39.61,39.45,39.6,9600.0
2010-04-09 10:05:00,39.61,39.68,39.58,39.62,23600.0,39.61,39.68,39.58,39.62,23600.0
2010-04-09 10:10:00,39.6,39.61,39.6,39.61,3300.0,39.6,39.61,39.6,39.61,3300.0
2010-04-09 10:15:00,39.61,39.76,39.61,39.76,9100.0,39.61,39.76,39.61,39.76,9100.0
2010-04-09 10:20:00,39.77,39.85,39.77,39.84,23500.0,39.77,39.85,39.77,39.84,23500.0
2010-04-09 10:25:00,39.83,39.89,39.69,39.69,18600.0,39.83,39.89,39.69,39.69,18600.0
2010-04-09 10:30:00,39.7,39.75,39.66,39.67,10000.0,39.7,39.75,39.66,39.67,10000.0
2010-04-09 10:35:00,39.66,39.7,39.63,39.67,14900.0,39.66,39.7,39.63,39.67,14900.0
2010-04-09 10:40:00,39.67,39.72,39.67,39.72,6100.0,39.67,39.72,39.67,39.72,6100.0
2010-04-09 10:45:00,39.72,39.79,39.72,39.76,19300.0,39.72,39.79,39.72,39.76,19300.0
2010-04-09 10:50:00,39.76,39.88,39.75,39.88,11600.0,39.76,39.88,39.75,39.88,11600.0
2010-04-09 10:55:00,39.88,39.88,39.78,39.78,11400.0,39.88,39.88,39.78,39.78,11400.0
2010-04-09 11:00:00,39.79,39.83,39.77,39.77,9100.0,39.79,39.83,39.77,39.77,9100.0
2010-04-09 11:05:00,39.77,39.81,39.73,39.79,7200.0,39.77,39.81,39.73,39.79,7200.0
2010-04-09 11:10:00,39.79,39.81,39.71,39.81,8200.0,39.79,39.81,39.71,39.81,8200.0
2010-04-09 11:15:00,39.8,39.85,39.78,39.84,10400.0,39.8,39.85,39.78,39.84,10400.0
2010-04-09 11:20:00,39.83,39.85,39.79,39.81,7300.0,39.83,39.85,39.79,39.81,7300.0
2010-04-09 11:25:00,39.82,39.82,39.75,39.77,7000.0,39.82,39.82,39.75,39.77,7000.0
2010-04-09 11:30:00,39.77,39.82,39.73,39.74,6500.0,39.77,39.82,39.73,39.74,6500.0
2010-04-09 11:35:00,39.73,39.74,39.71,39.74,4300.0,39.73,39.74,39.71,39.74,4300.0
2010-04-09 11:40:00,39.75,39.85,39.75,39.85,8400.0,39.75,39.85,39.75,39.85,8400.0
2010-04-09 11:45:00,39.85,39.86,39.82,39.82,2900.0,39.85,39.86,39.82,39.82,2900.0
2010-04-09 11:50:00,39.81,39.83,39.78,39.79,3800.0,39.81,39.83,39.78,39.79,3800.0
2010-04-09 11:55:00,39.78,39.79,39.76,39.77,2500.0,39.78,39.79,39.76,39.77,2500.0
2010-04-09 12:00:00,39.77,39.83,39.77,39.82,4900.0,39.77,39.83,39.77,39.82,4900.0
2010-04-09 12:05:00,39.81,39.82,39.79,39.8,1600.0,39.81,39.82,39.79,39.8,1600.0
2010-04-09 12:10:00,39.79,39.8,39.78,39.79,4200.0,39.79,39.8,39.78,39.79,4200.0
2010-04-09 12:15:00,39.78,39.78,39.78,39.78,500.0,39.78,39.78,39.78,39.78,500.0
2010-04-09 12:20:00,39.77,39.78,39.76,39.76,2900.0,39.77,39.78,39.76,39.76,2900.0
2010-04-09 12:25:00,39.75,39.76,39.72,39.73,3900.0,39.75,39.76,39.72,39.73,3900.0
2010-04-09 12:30:00,39.73,39.77,39.73,39.77,32000.0,39.73,39.77,39.73,39.77,32000.0
2010-04-09 12:35:00,39.77,39.8,39.76,39.76,8700.0,39.77,39.8,39.76,39.76,8700.0
2010-04-09 12:40:00,39.76,39.76,39.76,39.76,1100.0,39.76,39.76,39.76,39.76,1100.0
2010-04-09 12:45:00,39.75,39.75,39.71,39.71,3200.0,39.75,39.75,39.71,39.71,3200.0
2010-04-09 12:50:00,39.71,39.77,39.71,39.77,5800.0,39.71,39.77,39.71,39.77,5800.0
2010-04-09 12:55:00,39.77,39.8,39.77,39.8,2300.0,39.77,39.8,39.77,39.8,2300.0
2010-04-09 13:00:00,39.79,39.79,39.77,39.78,11200.0,39.79,39.79,39.77,39.78,11200.0
2010-04-09 13:05:00,39.76,39.8,39.76,39.8,6900.0,39.76,39.8,39.76,39.8,6900.0
2010-04-09 13:10:00,39.81,39.83,39.81,39.82,3800.0,39.81,39.83,39.81,39.82,3800.0
2010-04-09 13:15:00,39.82,39.82,39.76,39.77,6100.0,39.82,39.82,39.76,39.77,6100.0
2010-04-09 13:20:00,39.78,39.78,39.72,39.72,7000.0,39.78,39.78,39.72,39.72,7000.0
2010-04-09 13:25:00,39.72,39.74,39.69,39.73,16000.0,39.72,39.74,39.69,39.73,16000.0
2010-04-09 13:30:00,39.74,39.77,39.74,39.77,5300.0,39.74,39.77,39.74,39.77,5300.0
2010-04-09 13:35:00,39.77,39.77,39.7,39.71,5000.0,39.77,39.77,39.7,39.71,5000.0
2010-04-09 13:40:00,39.7,39.71,39.69,39.7,1800.0,39.7,39.71,39.69,39.7,1800.0
2010-04-09 13:45:00,39.7,39.71,39.67,39.68,4500.0,39.7,39.71,39.67,39.68,4500.0
2010-04-09 13:50:00,39.68,39.69,39.68,39.69,4100.0,39.68,39.69,39.68,39.69,4100.0
2010-04-09 13:55:00,39.68,39.69,39.63,39.63,4700.0,39.68,39.69,39.63,39.63,4700.0
2010-04-09 14:00:00,39.63,39.64,39.6,39.63,6200.0,39.63,39.64,39.6,39.63,6200.0
2010-04-09 14:05:00,39.63,39.63,39.6,39.62,19300.0,39.63,39.63,39.6,39.62,19300.0
2010-04-09 14:10:00,39.63,39.68,39.63,39.66,12500.0,39.63,39.68,39.63,39.66,12500.0
2010-04-09 14:15:00,39.66,39.7,39.66,39.7,13800.0,39.66,39.7,39.66,39.7,13800.0
2010-04-09 14:20:00,39.7,39.75,39.69,39.75,13000.0,39.7,39.75,39.69,39.75,13000.0
2010-04-09 14:25:00,39.75,39.78,39.75,39.76,5400.0,39.75,39.78,39.75,39.76,5400.0
2010-04-09 14:30:00,39.76,39.76,39.73,39.73,5500.0,39.76,39.76,39.73,39.73,5500.0
2010-04-09 14:35:00,39.73,39.74,39.73,39.74,5400.0,39.73,39.74,39.73,39.74,5400.0
2010-04-09 14:40:00,39.75,39.75,39.69,39.69,6200.0,39.75,39.75,39.69,39.69,6200.0
2010-04-09 14:45:00,39.69,39.71,39.68,39.7,7000.0,39.69,39.71,39.68,39.7,7000.0
2010-04-09 14:50:00,39.7,39.7,39.68,39.68,3100.0,39.7,39.7,39.68,39.68,3100.0
2010-04-09 14:55:00,39.69,39.71,39.67,39.7,7200.0,39.69,39.71,39.67,39.7,7200.0
2010-04-09 15:00:00,39.69,39.99,39.69,39.75,146900.0,39.69,39.99,39.69,39.75,146900.0
2010-04-09 15:05:00,39.74,39.75,39.73,39.74,54300.0,39.74,39.75,39.73,39.74,54300.0
2010-04-09 15:10:00,39.74,39.78,39.73,39.76,17000.0,39.74,39.78,39.73,39.76,17000.0
2010-04-09 15:15:00,39.76,39.76,39.71,39.71,30200.0,39.76,39.76,39.71,39.71,30200.0
2010-04-09 15:20:00,39.71,39.72,39.67,39.69,13500.0,39.71,39.72,39.67,39.69,13500.0
2010-04-09 15:25:00,39.7,39.76,39.68,39.74,38800.0,39.7,39.76,39.68,39.74,38800.0
2010-04-09 15:30:00,39.75,39.75,39.7,39.72,12700.0,39.75,39.75,39.7,39.72,12700.0
2010-04-09 15:35:00,39.71,39.71,39.63,39.64,25000.0,39.71,39.71,39.63,39.64,25000.0
2010-04-09 15:40:00,39.65,39.71,39.63,39.7,28800.0,39.65,39.71,39.63,39.7,28800.0
2010-04-09 15:45:00,39.7,39.7,39.64,39.69,18200.0,39.7,39.7,39.64,39.69,18200.0
2010-04-09 15:50:00,39.69,39.75,39.69,39.71,37900.0,39.69,39.75,39.69,39.71,37900.0
2010-04-09 15:55:00,39.72,39.76,39.66,39.74,241900.0,39.72,39.76,39.66,39.74,241900.0
2010-04-12 09:30:00,38.77,38.85,38.61,38.67,130700.0,38.77,38.85,38.61,38.67,130700.0
2010-04-12 09:35:00,38.67,38.84,38.62,38.75,93100.0,38.67,38.84,38.62,38.75,93100.0
2010-04-12 09:40:00,38.75,38.79,38.64,38.65,65300.0,38.75,38.79,38.64,38.65,65300.0
2010-04-12 09:45:00,38.65,38.7,38.62,38.68,35000.0,38.65,38.7,38.62,38.68,35000.0
2010-04-12 09:50:00,38.68,38.75,38.65,38.68,40200.0,38.68,38.75,38.65,38.68,40200.0
2010-04-12 09:55:00,38.68,38.73,38.66,38.66,20900.0,38.68,38.73,38.66,38.66,20900.0
2010-04-12 10:00:00,38.66,38.67,38.25,38.27,95100.0,38.66,38.67,38.25,38.27,95100.0
2010-04-12 10:05:00,38.27,38.37,38.22,38.32,44700.0,38.27,38.37,38.22,38.32,44700.0
2010-04-12 10:10:00,38.32,38.45,38.31,38.44,41100.0,38.32,38.45,38.31,38.44,41100.0
2010-04-12 10:15:00,38.45,38.47,38.41,38.46,45900.0,38.45,38.47,38.41,38.46,45900.0
2010-04-12 10:20:00,38.46,38.56,38.46,38.52,77400.0,38.46,38.56,38.46,38.52,77400.0
2010-04-12 10:25:00,38.52,38.61,38.5,38.61,38000.0,38.52,38.61,38.5,38.61,38000.0
2010-04-12 10:30:00,38.61,38.64,38.48,38.5,65000.0,38.61,38.64,38.48,38.5,65000.0
2010-04-12 10:35:00,38.5,38.55,38.44,38.55,50700.0,38.5,38.55,38.44,38.55,50700.0
2010-04-12 10:40:00,38.56,38.59,38.52,38.54,33000.0,38.56,38.59,38.52,38.54,33000.0
2010-04-12 10:45:00,38.55,38.67,38.54,38.66,27400.0,38.55,38.67,38.54,38.66,27400.0
2010-04-12 10:50:00,38.66,38.7,38.65,38.68,27600.0,38.66,38.7,38.65,38.68,27600.0
2010-04-12 10:55:00,38.68,38.73,38.66,38.69,41700.0,38.68,38.73,38.66,38.69,41700.0
2010-04-12 11:00:00,38.69,38.7,38.65,38.68,13400.0,38.69,38.7,38.65,38.68,13400.0
2010-04-12 11:05:00,38.68,38.8,38.67,38.8,56200.0,38.68,38.8,38.67,38.8,56200.0
2010-04-12 11:10:00,38.79,38.8,38.71,38.75,29000.0,38.79,38.8,38.71,38.75,29000.0
2010-04-12 11:15:00,38.76,38.81,38.75,38.76,30700.0,38.76,38.81,38.75,38.76,30700.0
2010-04-12 11:20:00,38.77,38.93,38.77,38.92,53000.0,38.77,38.93,38.77,38.92,53000.0
2010-04-12 11:25:00,38.92,38.95,38.87,38.94,24600.0,38.92,38.95,38.87,38.94,24600.0
2010-04-12 11:30:00,38.94,39.0,38.94,38.98,53000.0,38.94,39.0,38.94,38.98,53000.0
2010-04-12 11:35:00,38.99,39.0,38.97,38.98,36000.0,38.99,39.0,38.97,38.98,36000.0
2010-04-12 11:40:00,38.99,39.1,38.99,39.08,25600.0,38.99,39.1,38.99,39.08,25600.0
2010-04-12 11:45:00,39.09,39.09,38.82,38.83,52100.0,39.09,39.09,38.82,38.83,52100.0
2010-04-12 11:50:00,38.83,38.92,38.83,38.92,21700.0,38.83,38.92,38.83,38.92,21700.0
2010-04-12 11:55:00,38.92,39.03,38.89,39.03,17400.0,38.92,39.03,38.89,39.03,17400.0
2010-04-12 12:00:00,39.03,39.05,38.98,38.99,31200.0,39.03,39.05,38.98,38.99,31200.0
2010-04-12 12:05:00,38.99,39.05,38.97,38.99,15600.0,38.99,39.05,38.97,38.99,15600.0
2010-04-12 12:10:00,38.99,39.08,38.99,39.04,21800.0,38.99,39.08,38.99,39.04,21800.0
2010-04-12 12:15:00,39.04,39.04,38.93,38.96,21000.0,39.04,39.04,38.93,38.96,21000.0
2010-04-12 12:20:00,38.96,39.0,38.93,38.98,15300.0,38.96,39.0,38.93,38.98,15300.0
2010-04-12 12:25:00,38.98,39.0,38.98,38.99,9500.0,38.98,39.0,38.98,38.99,9500.0
2010-04-12 12:30:00,39.0,39.0,38.95,38.95,11800.0,39.0,39.0,38.95,38.95,11800.0
2010-04-12 12:35:00,38.96,38.96,38.93,38.93,9700.0,38.96,38.96,38.93,38.93,9700.0
2010-04-12 12:40:00,38.94,39.01,38.9,39.01,22500.0,38.94,39.01,38.9,39.01,22500.0
2010-04-12 12:45:00,38.98,39.03,38.97,38.99,8700.0,38.98,39.03,38.97,38.99,8700.0
2010-04-12 12:50:00,39.0,39.04,38.96,39.01,21000.0,39.0,39.04,38.96,39.01,21000.0
2010-04-12 12:55:00,39.01,39.01,38.92,38.92,14500.0,39.01,39.01,38.92,38.92,14500.0
2010-04-12 13:00:00,38.92,38.95,38.92,38.94,10300.0,38.92,38.95,38.92,38.94,10300.0
2010-04-12 13:05:00,38.94,39.03,38.94,39.03,15600.0,38.94,39.03,38.94,39.03,15600.0
2010-04-12 13:10:00,39.03,39.06,39.02,39.04,10500.0,39.03,39.06,39.02,39.04,10500.0
2010-04-12 13:15:00,39.04,39.2,39.02,39.19,27100.0,39.04,39.2,39.02,39.19,27100.0
2010-04-12 13:20:00,39.2,39.22,39.2,39.22,16300.0,39.2,39.22,39.2,39.22,16300.0
2010-04-12 13:25:00,39.23,39.28,39.22,39.26,19600.0,39.23,39.28,39.22,39.26,19600.0
2010-04-12 13:30:00,39.26,39.27,39.25,39.26,17800.0,39.26,39.27,39.25,39.26,17800.0
2010-04-12 13:35:00,39.26,39.32,39.23,39.23,18100.0,39.26,39.32,39.23,39.23,18100.0
2010-04-12 13:40:00,39.23,39.25,39.19,39.24,11800.0,39.23,39.25,39.19,39.24,11800.0
2010-04-12 13:45:00,39.24,39.28,39.23,39.28,5800.0,39.24,39.28,39.23,39.28,5800.0
2010-04-12 13:50:00,39.28,39.3,39.28,39.28,16200.0,39.28,39.3,39.28,39.28,16200.0
2010-04-12 13:55:00,39.29,39.33,39.29,39.3,30200.0,39.29,39.33,39.29,39.3,30200.0
2010-04-12 14:00:00,39.3,39.3,39.19,39.19,12700.0,39.3,39.3,39.19,39.19,12700.0
2010-04-12 14:05:00,39.2,39.24,39.14,39.14,14100.0,39.2,39.24,39.14,39.14,14100.0
2010-04-12 14:10:00,39.15,39.19,39.12,39.17,10800.0,39.15,39.19,39.12,39.17,10800.0
2010-04-12 14:15:00,39.17,39.18,39.11,39.11,13700.0,39.17,39.18,39.11,39.11,13700.0
2010-04-12 14:20:00,39.11,39.19,39.1,39.16,15000.0,39.11,39.19,39.1,39.16,15000.0
2010-04-12 14:25:00,39.16,39.18,39.15,39.17,13700.0,39.16,39.18,39.15,39.17,13700.0
2010-04-12 14:30:00,39.17,39.18,39.15,39.17,11600.0,39.17,39.18,39.15,39.17,11600.0
2010-04-12 14:35:00,39.18,39.24,39.17,39.24,18100.0,39.18,39.24,39.17,39.24,18100.0
2010-04-12 14:40:00,39.24,39.3,39.23,39.3,32800.0,39.24,39.3,39.23,39.3,32800.0
2010-04-12 14:45:00,39.3,39.32,39.3,39.31,14900.0,39.3,39.32,39.3,39.31,14900.0
2010-04-12 14:50:00,39.31,39.37,39.31,39.37,17700.0,39.31,39.37,39.31,39.37,17700.0
2010-04-12 14:55:00,39.37,39.37,39.27,39.27,48200.0,39.37,39.37,39.27,39.27,48200.0
2010-04-12 15:00:00,39.28,39.36,39.28,39.33,26500.0,39.28,39.36,39.28,39.33,26500.0
2010-04-12 15:05:00,39.32,39.38,39.32,39.38,22700.0,39.32,39.38,39.32,39.38,22700.0
2010-04-12 15:10:00,39.38,39.4,39.33,39.38,32200.0,39.38,39.4,39.33,39.38,32200.0
2010-04-12 15:15:00,39.37,39.38,39.35,39.36,18300.0,39.37,39.38,39.35,39.36,18300.0
2010-04-12 15:20:00,39.36,39.36,39.21,39.21,39500.0,39.36,39.36,39.21,39.21,39500.0
2010-04-12 15:25:00,39.21,39.27,39.21,39.26,38300.0,39.21,39.27,39.21,39.26,38300.0
2010-04-12 15:30:00,39.27,39.27,39.18,39.18,42200.0,39.27,39.27,39.18,39.18,42200.0
2010-04-12 15:35:00,39.19,39.22,39.14,39.14,48400.0,39.19,39.22,39.14,39.14,48400.0
2010-04-12 15:40:00,39.14,39.15,39.08,39.15,40500.0,39.14,39.15,39.08,39.15,40500.0
2010-04-12 15:45:00,39.16,39.21,39.12,39.2,55100.0,39.16,39.21,39.12,39.2,55100.0
2010-04-12 15:50:00,39.2,39.3,39.2,39.28,80300.0,39.2,39.3,39.2,39.28,80300.0
2010-04-12 15:55:00,39.29,39.29,39.19,39.25,104500.0,39.29,39.29,39.19,39.25,104500.0
2010-04-13 09:30:00,39.24,39.24,38.94,39.1,32600.0,39.24,39.24,38.94,39.1,32600.0
2010-04-13 09:35:00,39.13,39.23,39.08,39.23,22000.0,39.13,39.23,39.08,39.23,22000.0
2010-04-13 09:40:00,39.22,39.5,39.2,39.49,25200.0,39.22,39.5,39.2,39.49,25200.0
2010-04-13 09:45:00,39.48,39.69,39.48,39.69,33300.0,39.48,39.69,39.48,39.69,33300.0
2010-04-13 09:50:00,39.7,39.89,39.7,39.88,56800.0,39.7,39.89,39.7,39.88,56800.0
2010-04-13 09:55:00,39.88,39.93,39.84,39.87,84000.0,39.88,39.93,39.84,39.87,84000.0
2010-04-13 10:00:00,39.88,39.88,39.66,39.74,51900.0,39.88,39.88,39.66,39.74,51900.0
2010-04-13 10:05:00,39.74,39.75,39.72,39.72,20500.0,39.74,39.75,39.72,39.72,20500.0
2010-04-13 10:10:00,39.72,39.82,39.72,39.81,23900.0,39.72,39.82,39.72,39.81,23900.0
2010-04-13 10:15:00,39.8,39.8,39.7,39.73,27600.0,39.8,39.8,39.7,39.73,27600.0
2010-04-13 10:20:00,39.73,39.73,39.45,39.53,41700.0,39.73,39.73,39.45,39.53,41700.0
2010-04-13 10:25:00,39.53,39.61,39.47,39.51,19800.0,39.53,39.61,39.47,39.51,19800.0
2010-04-13 10:30:00,39.52,39.66,39.46,39.64,36600.0,39.52,39.66,39.46,39.64,36600.0
2010-04-13 10:35:00,39.65,39.65,39.45,39.56,32000.0,39.65,39.65,39.45,39.56,32000.0
2010-04-13 10:40:00,39.56,39.57,39.47,39.5,14400.0,39.56,39.57,39.47,39.5,14400.0
2010-04-13 10:45:00,39.5,39.59,39.49,39.54,16400.0,39.5,39.59,39.49,39.54,16400.0
2010-04-13 10:50:00,39.54,39.74,39.54,39.74,12400.0,39.54,39.74,39.54,39.74,12400.0
2010-04-13 10:55:00,39.74,39.76,39.71,39.75,26900.0,39.74,39.76,39.71,39.75,26900.0
2010-04-13 11:00:00,39.74,39.75,39.64,39.72,25600.0,39.74,39.75,39.64,39.72,25600.0
2010-04-13 11:05:00,39.72,39.92,39.72,39.85,32700.0,39.72,39.92,39.72,39.85,32700.0
2010-04-13 11:10:00,39.85,39.97,39.85,39.95,46900.0,39.85,39.97,39.85,39.95,46900.0
2010-04-13 11:15:00,39.95,39.99,39.95,39.99,35500.0,39.95,39.99,39.95,39.99,35500.0
2010-04-13 11:20:00,39.99,40.12,39.99,40.07,60100.0,39.99,40.12,39.99,40.07,60100.0
2010-04-13 11:25:00,40.07,40.09,39.99,40.0,29000.0,40.07,40.09,39.99,40.0,29000.0
2010-04-13 11:30:00,40.0,40.03,39.97,39.99,58600.0,40.0,40.03,39.97,39.99,58600.0
2010-04-13 11:35:00,39.98,39.98,39.87,39.92,24700.0,39.98,39.98,39.87,39.92,24700.0
2010-04-13 11:40:00,39.92,39.98,39.91,39.94,32400.0,39.92,39.98,39.91,39.94,32400.0
2010-04-13 11:45:00,39.95,39.98,39.95,39.97,18000.0,39.95,39.98,39.95,39.97,18000.0
2010-04-13 11:50:00,39.97,39.97,39.84,39.85,29700.0,39.97,39.97,39.84,39.85,29700.0
2010-04-13 11:55:00,39.85,39.85,39.73,39.73,24000.0,39.85,39.85,39.73,39.73,24000.0
2010-04-13 12:00:00,39.73,39.75,39.69,39.72,24600.0,39.73,39.75,39.69,39.72,24600.0
2010-04-13 12:05:00,39.71,39.72,39.63,39.63,10200.0,39.71,39.72,39.63,39.63,10200.0
2010-04-13 12:10:00,39.63,39.73,39.63,39.73,10500.0,39.63,39.73,39.63,39.73,10500.0
2010-04-13 12:15:00,39.73,39.76,39.7,39.71,13000.0,39.73,39.76,39.7,39.71,13000.0
2010-04-13 12:20:00,39.71,39.72,39.69,39.72,5900.0,39.71,39.72,39.69,39.72,5900.0
2010-04-13 12:25:00,39.72,39.73,39.71,39.72,5200.0,39.72,39.73,39.71,39.72,5200.0
2010-04-13 12:30:00,39.72,39.75,39.69,39.69,13500.0,39.72,39.75,39.69,39.69,13500.0
2010-04-13 12:35:00,39.68,39.69,39.65,39.67,8400.0,39.68,39.69,39.65,39.67,8400.0
2010-04-13 12:40:00,39.66,39.67,39.62,39.62,7200.0,39.66,39.67,39.62,39.62,7200.0
2010-04-13 12:45:00,39.62,39.67,39.62,39.66,10600.0,39.62,39.67,39.62,39.66,10600.0
2010-04-13 12:50:00,39.66,39.69,39.66,39.69,3700.0,39.66,39.69,39.66,39.69,3700.0
2010-04-13 12:55:00,39.68,39.86,39.68,39.86,17200.0,39.68,39.86,39.68,39.86,17200.0
2010-04-13 13:00:00,39.86,39.97,39.85,39.96,33000.0,39.86,39.97,39.85,39.96,33000.0
2010-04-13 13:05:00,39.97,40.0,39.96,39.99,22200.0,39.97,40.0,39.96,39.99,22200.0
2010-04-13 13:10:00,39.98,40.07,39.98,40.07,24500.0,39.98,40.07,39.98,40.07,24500.0
2010-04-13 13:15:00,40.07,40.08,39.97,39.97,15300.0,40.07,40.08,39.97,39.97,15300.0
2010-04-13 13:20:00,39.98,40.01,39.96,39.99,23300.0,39.98,40.01,39.96,39.99,23300.0
2010-04-13 13:25:00,39.97,40.03,39.97,40.01,13900.0,39.97,40.03,39.97,40.01,13900.0
2010-04-13 13:30:00,40.01,40.02,40.0,40.01,7600.0,40.01,40.02,40.0,40.01,7600.0
2010-04-13 13:35:00,40.0,40.0,39.93,39.97,32800.0,40.0,40.0,39.93,39.97,32800.0
2010-04-13 13:40:00,39.97,40.03,39.97,40.0,13200.0,39.97,40.03,39.97,40.0,13200.0
2010-04-13 13:45:00,40.0,40.11,40.0,40.09,17100.0,40.0,40.11,40.0,40.09,17100.0
2010-04-13 13:50:00,40.08,40.15,40.05,40.15,13500.0,40.08,40.15,40.05,40.15,13500.0
2010-04-13 13:55:00,40.16,40.17,40.13,40.14,13200.0,40.16,40.17,40.13,40.14,13200.0
2010-04-13 14:00:00,40.13,40.15,40.03,40.08,21400.0,40.13,40.15,40.03,40.08,21400.0
2010-04-13 14:05:00,40.05,40.07,40.03,40.03,7400.0,40.05,40.07,40.03,40.03,7400.0
2010-04-13 14:10:00,40.01,40.03,39.99,40.01,15400.0,40.01,40.03,39.99,40.01,15400.0
2010-04-13 14:15:00,40.0,40.11,40.0,40.1,14400.0,40.0,40.11,40.0,40.1,14400.0
2010-04-13 14:20:00,40.1,40.17,40.1,40.17,12000.0,40.1,40.17,40.1,40.17,12000.0
2010-04-13 14:25:00,40.16,40.17,40.12,40.14,13000.0,40.16,40.17,40.12,40.14,13000.0
2010-04-13 14:30:00,40.14,40.16,40.13,40.13,13400.0,40.14,40.16,40.13,40.13,13400.0
2010-04-13 14:35:00,40.12,40.12,40.08,40.09,12000.0,40.12,40.12,40.08,40.09,12000.0
2010-04-13 14:40:00,40.09,40.15,40.07,40.07,15600.0,40.09,40.15,40.07,40.07,15600.0
2010-04-13 14:45:00,40.07,40.15,40.07,40.14,12000.0,40.07,40.15,40.07,40.14,12000.0
2010-04-13 14:50:00,40.15,40.16,40.13,40.16,10600.0,40.15,40.16,40.13,40.16,10600.0
2010-04-13 14:55:00,40.16,40.16,40.1,40.1,7100.0,40.16,40.16,40.1,40.1,7100.0
2010-04-13 15:00:00,40.11,40.14,40.08,40.13,26200.0,40.11,40.14,40.08,40.13,26200.0
2010-04-13 15:05:00,40.14,40.16,40.13,40.15,14300.0,40.14,40.16,40.13,40.15,14300.0
2010-04-13 15:10:00,40.15,40.15,40.06,40.07,22400.0,40.15,40.15,40.06,40.07,22400.0
2010-04-13 15:15:00,40.06,40.1,40.05,40.09,25200.0,40.06,40.1,40.05,40.09,25200.0
2010-04-13 15:20:00,40.1,40.1,40.03,40.08,27900.0,40.1,40.1,40.03,40.08,27900.0
2010-04-13 15:25:00,40.08,40.16,40.07,40.15,23500.0,40.08,40.16,40.07,40.15,23500.0
2010-04-13 15:30:00,40.15,40.15,40.06,40.06,35900.0,40.15,40.15,40.06,40.06,35900.0
2010-04-13 15:35:00,40.06,40.06,39.98,40.03,40800.0,40.06,40.06,39.98,40.03,40800.0
2010-04-13 15:40:00,40.03,40.08,40.03,40.05,22100.0,40.03,40.08,40.03,40.05,22100.0
2010-04-13 15:45:00,40.06,40.09,40.03,40.03,51300.0,40.06,40.09,40.03,40.03,51300.0
2010-04-13 15:50:00,40.03,40.03,39.92,39.92,78000.0,40.03,40.03,39.92,39.92,78000.0
2010-04-13 15:55:00,39.92,40.0,39.92,39.98,81200.0,39.92,40.0,39.92,39.98,81200.0
2010-04-14 09:30:00,40.08,40.21,39.81,39.81,35400.0,40.08,40.21,39.81,39.81,35400.0
2010-04-14 09:35:00,39.81,39.93,39.6,39.63,25600.0,39.81,39.93,39.6,39.63,25600.0
2010-04-14 09:40:00,39.64,39.68,39.51,39.64,18900.0,39.64,39.68,39.51,39.64,18900.0
2010-04-14 09:45:00,39.62,39.72,39.62,39.68,21200.0,39.62,39.72,39.62,39.68,21200.0
2010-04-14 09:50:00,39.7,39.81,39.7,39.74,19400.0,39.7,39.81,39.7,39.74,19400.0
2010-04-14 09:55:00,39.74,39.8,39.7,39.78,8300.0,39.74,39.8,39.7,39.78,8300.0
2010-04-14 10:00:00,39.78,39.86,39.74,39.86,9900.0,39.78,39.86,39.74,39.86,9900.0
2010-04-14 10:05:00,39.86,39.92,39.85,39.91,14000.0,39.86,39.92,39.85,39.91,14000.0
2010-04-14 10:10:00,39.91,39.92,39.79,39.8,23900.0,39.91,39.92,39.79,39.8,23900.0
2010-04-14 10:15:00,39.81,39.82,39.76,39.78,7700.0,39.81,39.82,39.76,39.78,7700.0
2010-04-14 10:20:00,39.79,39.8,39.71,39.71,10400.0,39.79,39.8,39.71,39.71,10400.0
2010-04-14 10:25:00,39.7,39.72,39.57,39.58,14100.0,39.7,39.72,39.57,39.58,14100.0
2010-04-14 10:30:00,39.59,39.6,39.51,39.51,13200.0,39.59,39.6,39.51,39.51,13200.0
2010-04-14 10:35:00,39.51,39.67,39.51,39.65,7900.0,39.51,39.67,39.51,39.65,7900.0
2010-04-14 10:40:00,39.63,39.77,39.6,39.76,10900.0,39.63,39.77,39.6,39.76,10900.0
2010-04-14 10:45:00,39.75,39.89,39.75,39.89,27600.0,39.75,39.89,39.75,39.89,27600.0
2010-04-14 10:50:00,39.89,39.98,39.82,39.82,12700.0,39.89,39.98,39.82,39.82,12700.0
2010-04-14 10:55:00,39.8,39.92,39.78,39.92,7200.0,39.8,39.92,39.78,39.92,7200.0
2010-04-14 11:00:00,39.91,39.91,39.76,39.76,11600.0,39.91,39.91,39.76,39.76,11600.0
2010-04-14 11:05:00,39.77,39.79,39.68,39.7,11700.0,39.77,39.79,39.68,39.7,11700.0
2010-04-14 11:10:00,39.7,39.73,39.68,39.73,7000.0,39.7,39.73,39.68,39.73,7000.0
2010-04-14 11:15:00,39.72,39.78,39.72,39.78,8700.0,39.72,39.78,39.72,39.78,8700.0
2010-04-14 11:20:00,39.76,39.76,39.71,39.71,7000.0,39.76,39.76,39.71,39.71,7000.0
2010-04-14 11:25:00,39.72,39.79,39.68,39.7,9100.0,39.72,39.79,39.68,39.7,9100.0
2010-04-14 11:30:00,39.7,39.7,39.67,39.67,7500.0,39.7,39.7,39.67,39.67,7500.0
2010-04-14 11:35:00,39.66,39.66,39.63,39.63,5300.0,39.66,39.66,39.63,39.63,5300.0
2010-04-14 11:40:00,39.63,39.69,39.63,39.67,7100.0,39.63,39.69,39.63,39.67,7100.0
2010-04-14 11:45:00,39.67,39.67,39.63,39.63,3600.0,39.67,39.67,39.63,39.63,3600.0
2010-04-14 11:50:00,39.63,39.72,39.62,39.72,7800.0,39.63,39.72,39.62,39.72,7800.0
2010-04-14 11:55:00,39.72,39.81,39.71,39.81,10000.0,39.72,39.81,39.71,39.81,10000.0
2010-04-14 12:00:00,39.81,39.82,39.78,39.8,6100.0,39.81,39.82,39.78,39.8,6100.0
2010-04-14 12:05:00,39.79,39.8,39.75,39.78,10900.0,39.79,39.8,39.75,39.78,10900.0
2010-04-14 12:10:00,39.78,39.78,39.73,39.73,3600.0,39.78,39.78,39.73,39.73,3600.0
2010-04-14 12:15:00,39.73,39.74,39.65,39.67,9000.0,39.73,39.74,39.65,39.67,9000.0
2010-04-14 12:20:00,39.67,39.67,39.65,39.66,18400.0,39.67,39.67,39.65,39.66,18400.0
2010-04-14 12:25:00,39.66,39.66,39.63,39.63,14000.0,39.66,39.66,39.63,39.63,14000.0
2010-04-14 12:30:00,39.63,39.65,39.56,39.6,26000.0,39.63,39.65,39.56,39.6,26000.0
2010-04-14 12:35:00,39.61,39.62,39.57,39.57,5200.0,39.61,39.62,39.57,39.57,5200.0
2010-04-14 12:40:00,39.57,39.57,39.56,39.56,5600.0,39.57,39.57,39.56,39.56,5600.0
2010-04-14 12:45:00,39.57,39.6,39.56,39.59,13400.0,39.57,39.6,39.56,39.59,13400.0
2010-04-14 12:50:00,39.58,39.58,39.56,39.57,3700.0,39.58,39.58,39.56,39.57,3700.0
2010-04-14 12:55:00,39.56,39.57,39.56,39.56,8400.0,39.56,39.57,39.56,39.56,8400.0
2010-04-14 13:00:00,39.56,39.57,39.52,39.52,9700.0,39.56,39.57,39.52,39.52,9700.0
2010-04-14 13:05:00,39.51,39.55,39.51,39.55,14200.0,39.51,39.55,39.51,39.55,14200.0
2010-04-14 13:10:00,39.57,39.59,39.56,39.58,9200.0,39.57,39.59,39.56,39.58,9200.0
2010-04-14 13:15:00,39.58,39.65,39.57,39.64,15800.0,39.58,39.65,39.57,39.64,15800.0
2010-04-14 13:20:00,39.65,39.72,39.64,39.7,20700.0,39.65,39.72,39.64,39.7,20700.0
2010-04-14 13:25:00,39.71,39.79,39.71,39.79,8500.0,39.71,39.79,39.71,39.79,8500.0
2010-04-14 13:30:00,39.8,39.88,39.8,39.88,10700.0,39.8,39.88,39.8,39.88,10700.0
2010-04-14 13:35:00,39.89,39.93,39.87,39.92,9100.0,39.89,39.93,39.87,39.92,9100.0
2010-04-14 13:40:00,39.92,39.93,39.88,39.92,8700.0,39.92,39.93,39.88,39.92,8700.0
2010-04-14 13:45:00,39.91,39.96,39.9,39.95,7900.0,39.91,39.96,39.9,39.95,7900.0
2010-04-14 13:50:00,39.95,40.0,39.95,39.99,10300.0,39.95,40.0,39.95,39.99,10300.0
2010-04-14 13:55:00,39.98,39.99,39.91,39.91,7400.0,39.98,39.99,39.91,39.91,7400.0
2010-04-14 14:00:00,39.92,39.92,39.87,39.88,13600.0,39.92,39.92,39.87,39.88,13600.0
2010-04-14 14:05:00,39.89,39.97,39.89,39.94,9300.0,39.89,39.97,39.89,39.94,9300.0
2010-04-14 14:10:00,39.93,39.93,39.9,39.92,6500.0,39.93,39.93,39.9,39.92,6500.0
2010-04-14 14:15:00,39.92,39.99,39.92,39.97,9500.0,39.92,39.99,39.92,39.97,9500.0
2010-04-14 14:20:00,39.97,40.0,39.95,40.0,16300.0,39.97,40.0,39.95,40.0,16300.0
2010-04-14 14:25:00,39.99,40.0,39.97,39.98,8700.0,39.99,40.0,39.97,39.98,8700.0
2010-04-14 14:30:00,39.99,40.0,39.97,39.97,11600.0,39.99,40.0,39.97,39.97,11600.0
2010-04-14 14:35:00,39.97,40.0,39.96,39.97,14300.0,39.97,40.0,39.96,39.97,14300.0
2010-04-14 14:40:00,39.97,39.99,39.96,39.99,15200.0,39.97,39.99,39.96,39.99,15200.0
2010-04-14 14:45:00,40.0,40.0,39.9,39.91,19800.0,40.0,40.0,39.9,39.91,19800.0
2010-04-14 14:50:00,39.91,39.92,39.86,39.86,9200.0,39.91,39.92,39.86,39.86,9200.0
2010-04-14 14:55:00,39.86,39.87,39.83,39.85,10400.0,39.86,39.87,39.83,39.85,10400.0
2010-04-14 15:00:00,39.85,39.86,39.79,39.79,25800.0,39.85,39.86,39.79,39.79,25800.0
2010-04-14 15:05:00,39.79,39.79,39.74,39.75,10600.0,39.79,39.79,39.74,39.75,10600.0
2010-04-14 15:10:00,39.75,39.77,39.73,39.73,13600.0,39.75,39.77,39.73,39.73,13600.0
2010-04-14 15:15:00,39.74,39.74,39.69,39.69,25300.0,39.74,39.74,39.69,39.69,25300.0
2010-04-14 15:20:00,39.69,39.79,39.69,39.73,19700.0,39.69,39.79,39.69,39.73,19700.0
2010-04-14 15:25:00,39.73,39.73,39.69,39.72,9200.0,39.73,39.73,39.69,39.72,9200.0
2010-04-14 15:30:00,39.72,39.77,39.72,39.76,9000.0,39.72,39.77,39.72,39.76,9000.0
2010-04-14 15:35:00,39.76,39.86,39.75,39.86,20600.0,39.76,39.86,39.75,39.86,20600.0
2010-04-14 15:40:00,39.85,39.89,39.83,39.87,25700.0,39.85,39.89,39.83,39.87,25700.0
2010-04-14 15:45:00,39.88,39.88,39.85,39.88,27900.0,39.88,39.88,39.85,39.88,27900.0
2010-04-14 15:50:00,39.89,39.99,39.88,39.96,67800.0,39.89,39.99,39.88,39.96,67800.0
2010-04-14 15:55:00,39.96,40.0,39.94,39.99,95900.0,39.96,40.0,39.94,39.99,95900.0
2010-04-15 09:30:00,39.76,40.14,39.76,40.13,24000.0,39.76,40.14,39.76,40.13,24000.0
2010-04-15 09:35:00,40.12,40.22,40.11,40.13,26200.0,40.12,40.22,40.11,40.13,26200.0
2010-04-15 09:40:00,40.12,40.12,39.89,39.89,22500.0,40.12,40.12,39.89,39.89,22500.0
2010-04-15 09:45:00,39.9,40.18,39.23,40.11,223200.0,39.9,40.18,39.23,40.11,223200.0
2010-04-15 09:50:00,40.05,40.05,39.8,39.9,26600.0,40.05,40.05,39.8,39.9,26600.0
2010-04-15 09:55:00,39.86,39.9,39.64,39.64,25800.0,39.86,39.9,39.64,39.64,25800.0
2010-04-15 10:00:00,39.65,39.65,39.45,39.49,29900.0,39.65,39.65,39.45,39.49,29900.0
2010-04-15 10:05:00,39.5,39.53,39.28,39.41,49400.0,39.5,39.53,39.28,39.41,49400.0
2010-04-15 10:10:00,39.44,39.56,39.43,39.47,13500.0,39.44,39.56,39.43,39.47,13500.0
2010-04-15 10:15:00,39.48,39.5,39.44,39.45,15500.0,39.48,39.5,39.44,39.45,15500.0
2010-04-15 10:20:00,39.45,39.6,39.45,39.59,25600.0,39.45,39.6,39.45,39.59,25600.0
2010-04-15 10:25:00,39.6,39.73,39.59,39.72,25600.0,39.6,39.73,39.59,39.72,25600.0
2010-04-15 10:30:00,39.72,39.72,39.56,39.57,15500.0,39.72,39.72,39.56,39.57,15500.0
2010-04-15 10:35:00,39.57,39.63,39.56,39.6,8500.0,39.57,39.63,39.56,39.6,8500.0
2010-04-15 10:40:00,39.63,39.76,39.62,39.75,10900.0,39.63,39.76,39.62,39.75,10900.0
2010-04-15 10:45:00,39.74,39.84,39.74,39.84,19700.0,39.74,39.84,39.74,39.84,19700.0
2010-04-15 10:50:00,39.84,39.85,39.68,39.69,7800.0,39.84,39.85,39.68,39.69,7800.0
2010-04-15 10:55:00,39.69,39.76,39.65,39.67,10400.0,39.69,39.76,39.65,39.67,10400.0
2010-04-15 11:00:00,39.67,39.78,39.61,39.61,31100.0,39.67,39.78,39.61,39.61,31100.0
2010-04-15 11:05:00,39.6,39.62,39.53,39.54,11500.0,39.6,39.62,39.53,39.54,11500.0
2010-04-15 11:10:00,39.54,39.66,39.54,39.59,11800.0,39.54,39.66,39.54,39.59,11800.0
2010-04-15 11:15:00,39.6,39.6,39.5,39.5,6200.0,39.6,39.6,39.5,39.5,6200.0
2010-04-15 11:20:00,39.5,39.56,39.45,39.45,8600.0,39.5,39.56,39.45,39.45,8600.0
2010-04-15 11:25:00,39.44,39.45,39.42,39.43,7000.0,39.44,39.45,39.42,39.43,7000.0
2010-04-15 11:30:00,39.43,39.43,39.4,39.4,7800.0,39.43,39.43,39.4,39.4,7800.0
2010-04-15 11:35:00,39.42,39.48,39.4,39.46,11400.0,39.42,39.48,39.4,39.46,11400.0
2010-04-15 11:40:00,39.46,39.55,39.43,39.55,29500.0,39.46,39.55,39.43,39.55,29500.0
2010-04-15 11:45:00,39.55,39.6,39.53,39.6,14000.0,39.55,39.6,39.53,39.6,14000.0
2010-04-15 11:50:00,39.6,39.64,39.6,39.63,7200.0,39.6,39.64,39.6,39.63,7200.0
2010-04-15 11:55:00,39.63,39.65,39.6,39.61,14700.0,39.63,39.65,39.6,39.61,14700.0
2010-04-15 12:00:00,39.62,39.62,39.6,39.6,4500.0,39.62,39.62,39.6,39.6,4500.0
2010-04-15 12:05:00,39.6,39.62,39.6,39.6,10500.0,39.6,39.62,39.6,39.6,10500.0
2010-04-15 12:10:00,39.61,39.65,39.6,39.65,12800.0,39.61,39.65,39.6,39.65,12800.0
2010-04-15 12:15:00,39.66,39.66,39.64,39.65,4600.0,39.66,39.66,39.64,39.65,4600.0
2010-04-15 12:20:00,39.66,39.7,39.65,39.66,6800.0,39.66,39.7,39.65,39.66,6800.0
2010-04-15 12:25:00,39.66,39.66,39.6,39.62,8000.0,39.66,39.66,39.6,39.62,8000.0
2010-04-15 12:30:00,39.64,39.65,39.6,39.61,10500.0,39.64,39.65,39.6,39.61,10500.0
2010-04-15 12:35:00,39.61,39.62,39.6,39.6,3900.0,39.61,39.62,39.6,39.6,3900.0
2010-04-15 12:40:00,39.61,39.62,39.52,39.52,15300.0,39.61,39.62,39.52,39.52,15300.0
2010-04-15 12:45:00,39.53,39.55,39.51,39.55,7400.0,39.53,39.55,39.51,39.55,7400.0
2010-04-15 12:50:00,39.55,39.64,39.55,39.64,6700.0,39.55,39.64,39.55,39.64,6700.0
2010-04-15 12:55:00,39.64,39.67,39.63,39.66,2800.0,39.64,39.67,39.63,39.66,2800.0
2010-04-15 13:00:00,39.66,39.67,39.59,39.59,10800.0,39.66,39.67,39.59,39.59,10800.0
2010-04-15 13:05:00,39.6,39.6,39.59,39.59,6100.0,39.6,39.6,39.59,39.59,6100.0
2010-04-15 13:10:00,39.59,39.63,39.59,39.59,8900.0,39.59,39.63,39.59,39.59,8900.0
2010-04-15 13:15:00,39.58,39.6,39.58,39.59,7300.0,39.58,39.6,39.58,39.59,7300.0
2010-04-15 13:20:00,39.59,39.62,39.59,39.6,9100.0,39.59,39.62,39.59,39.6,9100.0
2010-04-15 13:25:00,39.6,39.67,39.59,39.64,13400.0,39.6,39.67,39.59,39.64,13400.0
2010-04-15 13:30:00,39.64,39.67,39.6,39.6,10800.0,39.64,39.67,39.6,39.6,10800.0
2010-04-15 13:35:00,39.6,39.63,39.59,39.62,11000.0,39.6,39.63,39.59,39.62,11000.0
2010-04-15 13:40:00,39.62,39.62,39.55,39.56,7800.0,39.62,39.62,39.55,39.56,7800.0
2010-04-15 13:45:00,39.56,39.57,39.54,39.54,6600.0,39.56,39.57,39.54,39.54,6600.0
2010-04-15 13:50:00,39.55,39.56,39.55,39.55,5100.0,39.55,39.56,39.55,39.55,5100.0
2010-04-15 13:55:00,39.55,39.56,39.55,39.55,10500.0,39.55,39.56,39.55,39.55,10500.0
2010-04-15 14:00:00,39.55,39.61,39.53,39.6,12100.0,39.55,39.61,39.53,39.6,12100.0
2010-04-15 14:05:00,39.6,39.61,39.5,39.5,16100.0,39.6,39.61,39.5,39.5,16100.0
2010-04-15 14:10:00,39.5,39.5,39.47,39.49,9700.0,39.5,39.5,39.47,39.49,9700.0
2010-04-15 14:15:00,39.49,39.5,39.48,39.49,17400.0,39.49,39.5,39.48,39.49,17400.0
2010-04-15 14:20:00,39.49,39.49,39.46,39.46,14700.0,39.49,39.49,39.46,39.46,14700.0
2010-04-15 14:25:00,39.46,39.48,39.43,39.47,19200.0,39.46,39.48,39.43,39.47,19200.0
2010-04-15 14:30:00,39.48,39.48,39.47,39.48,2600.0,39.48,39.48,39.47,39.48,2600.0
2010-04-15 14:35:00,39.47,39.5,39.47,39.5,12400.0,39.47,39.5,39.47,39.5,12400.0
2010-04-15 14:40:00,39.5,39.5,39.49,39.5,6900.0,39.5,39.5,39.49,39.5,6900.0
2010-04-15 14:45:00,39.5,39.55,39.49,39.5,35100.0,39.5,39.55,39.49,39.5,35100.0
2010-04-15 14:50:00,39.51,39.52,39.5,39.52,6400.0,39.51,39.52,39.5,39.52,6400.0
2010-04-15 14:55:00,39.52,39.58,39.51,39.58,17600.0,39.52,39.58,39.51,39.58,17600.0
2010-04-15 15:00:00,39.57,39.58,39.54,39.56,20300.0,39.57,39.58,39.54,39.56,20300.0
2010-04-15 15:05:00,39.56,39.58,39.56,39.57,8600.0,39.56,39.58,39.56,39.57,8600.0
2010-04-15 15:10:00,39.58,39.61,39.56,39.56,30900.0,39.58,39.61,39.56,39.56,30900.0
2010-04-15 15:15:00,39.56,39.59,39.54,39.54,12600.0,39.56,39.59,39.54,39.54,12600.0
2010-04-15 15:20:00,39.55,39.6,39.55,39.6,16900.0,39.55,39.6,39.55,39.6,16900.0
2010-04-15 15:25:00,39.6,39.65,39.6,39.64,24200.0,39.6,39.65,39.6,39.64,24200.0
2010-04-15 15:30:00,39.63,39.64,39.62,39.63,20200.0,39.63,39.64,39.62,39.63,20200.0
2010-04-15 15:35:00,39.63,39.63,39.62,39.63,13400.0,39.63,39.63,39.62,39.63,13400.0
2010-04-15 15:40:00,39.63,39.64,39.62,39.64,21500.0,39.63,39.64,39.62,39.64,21500.0
2010-04-15 15:45:00,39.63,39.72,39.61,39.71,74700.0,39.63,39.72,39.61,39.71,74700.0
2010-04-15 15:50:00,39.71,39.74,39.7,39.73,71400.0,39.71,39.74,39.7,39.73,71400.0
2010-04-15 15:55:00,39.73,39.75,39.66,39.66,97600.0,39.73,39.75,39.66,39.66,97600.0
2010-04-16 09:30:00,39.62,39.7,39.43,39.5,243800.0,39.62,39.7,39.43,39.5,243800.0
2010-04-16 09:35:00,39.5,39.54,39.44,39.52,23400.0,39.5,39.54,39.44,39.52,23400.0
2010-04-16 09:40:00,39.53,39.56,39.47,39.47,14300.0,39.53,39.56,39.47,39.47,14300.0
2010-04-16 09:45:00,39.49,39.54,39.49,39.51,15700.0,39.49,39.54,39.49,39.51,15700.0
2010-04-16 09:50:00,39.51,39.51,39.38,39.39,25200.0,39.51,39.51,39.38,39.39,25200.0
2010-04-16 09:55:00,39.38,39.46,39.3,39.31,80300.0,39.38,39.46,39.3,39.31,80300.0
2010-04-16 10:00:00,39.3,39.46,39.21,39.46,31300.0,39.3,39.46,39.21,39.46,31300.0
2010-04-16 10:05:00,39.48,39.53,39.47,39.48,24400.0,39.48,39.53,39.47,39.48,24400.0
2010-04-16 10:10:00,39.49,39.6,39.49,39.59,16500.0,39.49,39.6,39.49,39.59,16500.0
2010-04-16 10:15:00,39.6,39.64,39.54,39.55,48900.0,39.6,39.64,39.54,39.55,48900.0
2010-04-16 10:20:00,39.56,39.65,39.54,39.64,12700.0,39.56,39.65,39.54,39.64,12700.0
2010-04-16 10:25:00,39.65,39.81,39.65,39.8,17900.0,39.65,39.81,39.65,39.8,17900.0
2010-04-16 10:30:00,39.81,39.87,39.8,39.8,25300.0,39.81,39.87,39.8,39.8,25300.0
2010-04-16 10:35:00,39.8,39.81,39.61,39.71,31300.0,39.8,39.81,39.61,39.71,31300.0
2010-04-16 10:40:00,39.71,39.83,39.63,39.78,19000.0,39.71,39.83,39.63,39.78,19000.0
2010-04-16 10:45:00,39.79,39.8,39.62,39.62,13600.0,39.79,39.8,39.62,39.62,13600.0
2010-04-16 10:50:00,39.61,39.62,39.47,39.54,27000.0,39.61,39.62,39.47,39.54,27000.0
2010-04-16 10:55:00,39.54,39.67,39.54,39.6,22300.0,39.54,39.67,39.54,39.6,22300.0
2010-04-16 11:00:00,39.59,39.72,39.58,39.7,16200.0,39.59,39.72,39.58,39.7,16200.0
2010-04-16 11:05:00,39.7,39.72,39.62,39.66,7000.0,39.7,39.72,39.62,39.66,7000.0
2010-04-16 11:10:00,39.67,39.72,39.65,39.68,12800.0,39.67,39.72,39.65,39.68,12800.0
2010-04-16 11:15:00,39.69,39.69,39.5,39.5,34600.0,39.69,39.69,39.5,39.5,34600.0
2010-04-16 11:20:00,39.51,39.57,39.51,39.52,23800.0,39.51,39.57,39.51,39.52,23800.0
2010-04-16 11:25:00,39.51,39.62,39.5,39.51,11600.0,39.51,39.62,39.5,39.51,11600.0
2010-04-16 11:30:00,39.51,39.59,39.49,39.58,10200.0,39.51,39.59,39.49,39.58,10200.0
2010-04-16 11:35:00,39.6,39.66,39.58,39.58,14500.0,39.6,39.66,39.58,39.58,14500.0
2010-04-16 11:40:00,39.55,39.6,39.53,39.53,6200.0,39.55,39.6,39.53,39.53,6200.0
2010-04-16 11:45:00,39.52,39.53,39.48,39.53,11900.0,39.52,39.53,39.48,39.53,11900.0
2010-04-16 11:50:00,39.53,39.53,39.43,39.46,19800.0,39.53,39.53,39.43,39.46,19800.0
2010-04-16 11:55:00,39.47,39.51,39.44,39.49,16000.0,39.47,39.51,39.44,39.49,16000.0
2010-04-16 12:00:00,39.49,39.49,39.43,39.47,11100.0,39.49,39.49,39.43,39.47,11100.0
2010-04-16 12:05:00,39.49,39.49,39.44,39.48,8400.0,39.49,39.49,39.44,39.48,8400.0
2010-04-16 12:10:00,39.48,39.48,39.44,39.44,4800.0,39.48,39.48,39.44,39.44,4800.0
2010-04-16 12:15:00,39.44,39.45,39.43,39.43,8100.0,39.44,39.45,39.43,39.43,8100.0
2010-04-16 12:20:00,39.42,39.44,39.4,39.41,5200.0,39.42,39.44,39.4,39.41,5200.0
2010-04-16 12:25:00,39.41,39.41,39.37,39.38,6600.0,39.41,39.41,39.37,39.38,6600.0
2010-04-16 12:30:00,39.37,39.37,39.29,39.29,4600.0,39.37,39.37,39.29,39.29,4600.0
2010-04-16 12:35:00,39.29,39.29,39.2,39.21,14900.0,39.29,39.29,39.2,39.21,14900.0
2010-04-16 12:40:00,39.21,39.24,39.2,39.24,7300.0,39.21,39.24,39.2,39.24,7300.0
2010-04-16 12:45:00,39.24,39.41,39.23,39.41,24200.0,39.24,39.41,39.23,39.41,24200.0
2010-04-16 12:50:00,39.4,39.45,39.4,39.44,16600.0,39.4,39.45,39.4,39.44,16600.0
2010-04-16 12:55:00,39.43,39.5,39.39,39.47,19200.0,39.43,39.5,39.39,39.47,19200.0
2010-04-16 13:00:00,39.45,39.45,39.39,39.4,15400.0,39.45,39.45,39.39,39.4,15400.0
2010-04-16 13:05:00,39.4,39.46,39.4,39.46,6000.0,39.4,39.46,39.4,39.46,6000.0
2010-04-16 13:10:00,39.47,39.51,39.35,39.35,13000.0,39.47,39.51,39.35,39.35,13000.0
2010-04-16 13:15:00,39.35,39.45,39.34,39.42,4500.0,39.35,39.45,39.34,39.42,4500.0
2010-04-16 13:20:00,39.41,39.43,39.37,39.38,4000.0,39.41,39.43,39.37,39.38,4000.0
2010-04-16 13:25:00,39.37,39.42,39.37,39.41,10100.0,39.37,39.42,39.37,39.41,10100.0
2010-04-16 13:30:00,39.42,39.45,39.4,39.41,9500.0,39.42,39.45,39.4,39.41,9500.0
2010-04-16 13:35:00,39.41,39.42,39.37,39.4,5600.0,39.41,39.42,39.37,39.4,5600.0
2010-04-16 13:40:00,39.4,39.45,39.4,39.43,2100.0,39.4,39.45,39.4,39.43,2100.0
2010-04-16 13:45:00,39.43,39.44,39.4,39.41,3300.0,39.43,39.44,39.4,39.41,3300.0
2010-04-16 13:50:00,39.42,39.42,39.39,39.4,6300.0,39.42,39.42,39.39,39.4,6300.0
2010-04-16 13:55:00,39.41,39.44,39.39,39.44,3900.0,39.41,39.44,39.39,39.44,3900.0
2010-04-16 14:00:00,39.44,39.45,39.42,39.43,4100.0,39.44,39.45,39.42,39.43,4100.0
2010-04-16 14:05:00,39.43,39.56,39.43,39.56,43300.0,39.43,39.56,39.43,39.56,43300.0
2010-04-16 14:10:00,39.55,39.55,38.92,39.48,19000.0,39.55,39.55,38.92,39.48,19000.0
2010-04-16 14:15:00,39.49,39.58,39.47,39.56,21800.0,39.49,39.58,39.47,39.56,21800.0
2010-04-16 14:20:00,39.56,39.58,39.45,39.54,22500.0,39.56,39.58,39.45,39.54,22500.0
2010-04-16 14:25:00,39.55,39.56,39.46,39.49,34100.0,39.55,39.56,39.46,39.49,34100.0
2010-04-16 14:30:00,39.49,39.57,39.49,39.57,5500.0,39.49,39.57,39.49,39.57,5500.0
2010-04-16 14:35:00,39.58,39.63,39.58,39.62,25600.0,39.58,39.63,39.58,39.62,25600.0
2010-04-16 14:40:00,39.63,39.71,39.63,39.7,8100.0,39.63,39.71,39.63,39.7,8100.0
2010-04-16 14:45:00,39.69,39.7,39.65,39.68,12900.0,39.69,39.7,39.65,39.68,12900.0
2010-04-16 14:50:00,39.69,39.73,39.68,39.73,11900.0,39.69,39.73,39.68,39.73,11900.0
2010-04-16 14:55:00,39.73,39.89,39.65,39.85,128100.0,39.73,39.89,39.65,39.85,128100.0
2010-04-16 15:00:00,39.85,39.92,39.85,39.9,85000.0,39.85,39.92,39.85,39.9,85000.0
2010-04-16 15:05:00,39.91,39.93,39.89,39.92,32900.0,39.91,39.93,39.89,39.92,32900.0
2010-04-16 15:10:00,39.91,39.97,39.9,39.95,69100.0,39.91,39.97,39.9,39.95,69100.0
2010-04-16 15:15:00,39.95,40.0,39.95,39.98,64800.0,39.95,40.0,39.95,39.98,64800.0
2010-04-16 15:20:00,39.99,39.99,39.93,39.99,47800.0,39.99,39.99,39.93,39.99,47800.0
2010-04-16 15:25:00,39.99,40.0,39.97,39.98,36200.0,39.99,40.0,39.97,39.98,36200.0
2010-04-16 15:30:00,39.97,39.98,39.87,39.98,117300.0,39.97,39.98,39.87,39.98,117300.0
2010-04-16 15:35:00,39.98,40.08,39.96,40.07,60000.0,39.98,40.08,39.96,40.07,60000.0
2010-04-16 15:40:00,40.07,40.12,40.05,40.05,76100.0,40.07,40.12,40.05,40.05,76100.0
2010-04-16 15:45:00,40.06,40.07,39.98,40.0,123200.0,40.06,40.07,39.98,40.0,123200.0
2010-04-16 15:50:00,40.0,40.05,39.97,39.98,92500.0,40.0,40.05,39.97,39.98,92500.0
2010-04-16 15:55:00,39.99,40.04,39.97,40.04,162200.0,39.99,40.04,39.97,40.04,162200.0
2010-04-19 09:30:00,40.0,40.01,39.91,39.99,30300.0,40.0,40.01,39.91,39.99,30300.0
2010-04-19 09:35:00,39.99,40.17,39.99,40.14,27300.0,39.99,40.17,39.99,40.14,27300.0
2010-04-19 09:40:00,40.15,40.26,40.15,40.24,45400.0,40.15,40.26,40.15,40.24,45400.0
2010-04-19 09:45:00,40.24,40.24,40.13,40.15,23400.0,40.24,40.24,40.13,40.15,23400.0
2010-04-19 09:50:00,40.15,40.26,40.14,40.24,21900.0,40.15,40.26,40.14,40.24,21900.0
2010-04-19 09:55:00,40.24,40.24,40.15,40.19,23500.0,40.24,40.24,40.15,40.19,23500.0
2010-04-19 10:00:00,40.18,40.24,40.13,40.13,21900.0,40.18,40.24,40.13,40.13,21900.0
2010-04-19 10:05:00,40.13,40.17,40.11,40.16,56900.0,40.13,40.17,40.11,40.16,56900.0
2010-04-19 10:10:00,40.17,40.17,40.14,40.15,19500.0,40.17,40.17,40.14,40.15,19500.0
2010-04-19 10:15:00,40.15,40.2,40.13,40.15,21100.0,40.15,40.2,40.13,40.15,21100.0
2010-04-19 10:20:00,40.15,40.18,40.12,40.17,21800.0,40.15,40.18,40.12,40.17,21800.0
2010-04-19 10:25:00,40.17,40.17,40.13,40.15,10000.0,40.17,40.17,40.13,40.15,10000.0
2010-04-19 10:30:00,40.16,40.17,40.12,40.15,27600.0,40.16,40.17,40.12,40.15,27600.0
2010-04-19 10:35:00,40.15,40.17,40.13,40.15,83900.0,40.15,40.17,40.13,40.15,83900.0
2010-04-19 10:40:00,40.16,40.19,40.12,40.15,47800.0,40.16,40.19,40.12,40.15,47800.0
2010-04-19 10:45:00,40.14,40.25,40.14,40.22,25200.0,40.14,40.25,40.14,40.22,25200.0
2010-04-19 10:50:00,40.22,40.22,40.15,40.17,15200.0,40.22,40.22,40.15,40.17,15200.0
2010-04-19 10:55:00,40.16,40.16,40.13,40.15,21500.0,40.16,40.16,40.13,40.15,21500.0
2010-04-19 11:00:00,40.14,40.16,40.13,40.13,15500.0,40.14,40.16,40.13,40.13,15500.0
2010-04-19 11:05:00,40.13,40.2,40.13,40.19,29000.0,40.13,40.2,40.13,40.19,29000.0
2010-04-19 11:10:00,40.19,40.19,40.13,40.13,7100.0,40.19,40.19,40.13,40.13,7100.0
2010-04-19 11:15:00,40.13,40.19,40.13,40.17,14200.0,40.13,40.19,40.13,40.17,14200.0
2010-04-19 11:20:00,40.16,40.17,40.16,40.17,6000.0,40.16,40.17,40.16,40.17,6000.0
2010-04-19 11:25:00,40.16,40.17,40.13,40.14,12900.0,40.16,40.17,40.13,40.14,12900.0
2010-04-19 11:30:00,40.15,40.18,40.11,40.12,14000.0,40.15,40.18,40.11,40.12,14000.0
2010-04-19 11:35:00,40.12,40.22,40.12,40.16,23400.0,40.12,40.22,40.12,40.16,23400.0
2010-04-19 11:40:00,40.16,40.19,40.15,40.17,17700.0,40.16,40.19,40.15,40.17,17700.0
2010-04-19 11:45:00,40.16,40.17,40.1,40.1,17600.0,40.16,40.17,40.1,40.1,17600.0
2010-04-19 11:50:00,40.11,40.12,40.02,40.06,112600.0,40.11,40.12,40.02,40.06,112600.0
2010-04-19 11:55:00,40.06,40.06,39.94,39.96,24200.0,40.06,40.06,39.94,39.96,24200.0
2010-04-19 12:00:00,39.96,40.0,39.91,39.94,13100.0,39.96,40.0,39.91,39.94,13100.0
2010-04-19 12:05:00,39.93,39.94,39.87,39.88,42600.0,39.93,39.94,39.87,39.88,42600.0
2010-04-19 12:10:00,39.89,39.97,39.89,39.91,42100.0,39.89,39.97,39.89,39.91,42100.0
2010-04-19 12:15:00,39.91,39.92,39.88,39.9,49800.0,39.91,39.92,39.88,39.9,49800.0
2010-04-19 12:20:00,39.9,39.9,39.87,39.87,25500.0,39.9,39.9,39.87,39.87,25500.0
2010-04-19 12:25:00,39.87,39.9,39.81,39.84,27900.0,39.87,39.9,39.81,39.84,27900.0
2010-04-19 12:30:00,39.85,39.91,39.84,39.9,14600.0,39.85,39.91,39.84,39.9,14600.0
2010-04-19 12:35:00,39.91,39.91,39.87,39.88,44600.0,39.91,39.91,39.87,39.88,44600.0
2010-04-19 12:40:00,39.88,39.9,39.88,39.9,9200.0,39.88,39.9,39.88,39.9,9200.0
2010-04-19 12:45:00,39.9,39.95,39.89,39.92,16900.0,39.9,39.95,39.89,39.92,16900.0
2010-04-19 12:50:00,39.91,39.92,39.88,39.9,14400.0,39.91,39.92,39.88,39.9,14400.0
2010-04-19 12:55:00,39.9,39.92,39.9,39.9,4900.0,39.9,39.92,39.9,39.9,4900.0
2010-04-19 13:00:00,39.9,39.9,39.86,39.86,18300.0,39.9,39.9,39.86,39.86,18300.0
2010-04-19 13:05:00,39.86,39.86,39.77,39.79,19300.0,39.86,39.86,39.77,39.79,19300.0
2010-04-19 13:10:00,39.78,39.9,39.78,39.87,22200.0,39.78,39.9,39.78,39.87,22200.0
2010-04-19 13:15:00,39.87,39.87,39.79,39.79,7100.0,39.87,39.87,39.79,39.79,7100.0
2010-04-19 13:20:00,39.79,39.85,39.79,39.84,15300.0,39.79,39.85,39.79,39.84,15300.0
2010-04-19 13:25:00,39.83,39.84,39.81,39.84,8200.0,39.83,39.84,39.81,39.84,8200.0
2010-04-19 13:30:00,39.85,39.85,39.79,39.79,5500.0,39.85,39.85,39.79,39.79,5500.0
2010-04-19 13:35:00,39.8,39.86,39.79,39.86,9300.0,39.8,39.86,39.79,39.86,9300.0
2010-04-19 13:40:00,39.86,39.88,39.82,39.82,9200.0,39.86,39.88,39.82,39.82,9200.0
2010-04-19 13:45:00,39.81,39.82,39.71,39.82,23300.0,39.81,39.82,39.71,39.82,23300.0
2010-04-19 13:50:00,39.82,39.85,39.74,39.75,15700.0,39.82,39.85,39.74,39.75,15700.0
2010-04-19 13:55:00,39.75,39.75,39.67,39.71,12200.0,39.75,39.75,39.67,39.71,12200.0
2010-04-19 14:00:00,39.7,39.77,39.66,39.76,13700.0,39.7,39.77,39.66,39.76,13700.0
2010-04-19 14:05:00,39.77,39.8,39.75,39.76,21700.0,39.77,39.8,39.75,39.76,21700.0
2010-04-19 14:10:00,39.74,39.83,39.73,39.75,15600.0,39.74,39.83,39.73,39.75,15600.0
2010-04-19 14:15:00,39.76,39.88,39.76,39.85,26100.0,39.76,39.88,39.76,39.85,26100.0
2010-04-19 14:20:00,39.84,39.93,39.81,39.92,33300.0,39.84,39.93,39.81,39.92,33300.0
2010-04-19 14:25:00,39.92,39.92,39.9,39.91,17300.0,39.92,39.92,39.9,39.91,17300.0
2010-04-19 14:30:00,39.9,39.92,39.9,39.91,14100.0,39.9,39.92,39.9,39.91,14100.0
2010-04-19 14:35:00,39.92,39.94,39.9,39.93,19400.0,39.92,39.94,39.9,39.93,19400.0
2010-04-19 14:40:00,39.94,39.99,39.93,39.99,6000.0,39.94,39.99,39.93,39.99,6000.0
2010-04-19 14:45:00,39.99,40.01,39.94,39.96,13900.0,39.99,40.01,39.94,39.96,13900.0
2010-04-19 14:50:00,39.96,39.96,39.9,39.92,5900.0,39.96,39.96,39.9,39.92,5900.0
2010-04-19 14:55:00,39.92,39.94,39.9,39.93,8300.0,39.92,39.94,39.9,39.93,8300.0
2010-04-19 15:00:00,39.93,39.96,39.92,39.93,23800.0,39.93,39.96,39.92,39.93,23800.0
2010-04-19 15:05:00,39.93,40.0,39.93,39.99,13300.0,39.93,40.0,39.93,39.99,13300.0
2010-04-19 15:10:00,40.0,40.0,39.96,39.97,17100.0,40.0,40.0,39.96,39.97,17100.0
2010-04-19 15:15:00,39.98,40.04,39.97,39.98,12300.0,39.98,40.04,39.97,39.98,12300.0
2010-04-19 15:20:00,39.98,40.01,39.95,40.01,15700.0,39.98,40.01,39.95,40.01,15700.0
2010-04-19 15:25:00,40.01,40.03,39.99,40.0,12300.0,40.01,40.03,39.99,40.0,12300.0
2010-04-19 15:30:00,39.99,40.0,39.98,39.99,29800.0,39.99,40.0,39.98,39.99,29800.0
2010-04-19 15:35:00,40.0,40.0,39.99,40.0,12300.0,40.0,40.0,39.99,40.0,12300.0
2010-04-19 15:40:00,39.99,40.02,39.98,40.02,62100.0,39.99,40.02,39.98,40.02,62100.0
2010-04-19 15:45:00,40.02,40.1,40.02,40.02,51300.0,40.02,40.1,40.02,40.02,51300.0
2010-04-19 15:50:00,40.01,40.02,39.99,40.01,58500.0,40.01,40.02,39.99,40.01,58500.0
2010-04-19 15:55:00,40.01,40.11,40.01,40.04,85400.0,40.01,40.11,40.01,40.04,85400.0
2010-04-20 09:30:00,40.23,40.37,40.01,40.04,42500.0,40.23,40.37,40.01,40.04,42500.0
2010-04-20 09:35:00,40.04,40.13,40.0,40.01,29200.0,40.04,40.13,40.0,40.01,29200.0
2010-04-20 09:40:00,40.01,40.1,39.93,40.05,24600.0,40.01,40.1,39.93,40.05,24600.0
2010-04-20 09:45:00,40.05,40.05,39.88,39.94,36100.0,40.05,40.05,39.88,39.94,36100.0
2010-04-20 09:50:00,39.94,40.06,39.9,40.03,20800.0,39.94,40.06,39.9,40.03,20800.0
2010-04-20 09:55:00,40.03,40.06,39.91,39.93,18200.0,40.03,40.06,39.91,39.93,18200.0
2010-04-20 10:00:00,39.92,39.92,39.83,39.86,26200.0,39.92,39.92,39.83,39.86,26200.0
2010-04-20 10:05:00,39.85,39.95,39.82,39.95,21900.0,39.85,39.95,39.82,39.95,21900.0
2010-04-20 10:10:00,39.95,40.04,39.95,40.01,10700.0,39.95,40.04,39.95,40.01,10700.0
2010-04-20 10:15:00,40.01,40.05,40.01,40.03,11600.0,40.01,40.05,40.01,40.03,11600.0
2010-04-20 10:20:00,40.04,40.09,40.01,40.04,10200.0,40.04,40.09,40.01,40.04,10200.0
2010-04-20 10:25:00,40.06,40.06,39.9,39.9,11100.0,40.06,40.06,39.9,39.9,11100.0
2010-04-20 10:30:00,39.9,39.98,39.82,39.89,10700.0,39.9,39.98,39.82,39.89,10700.0
2010-04-20 10:35:00,39.88,39.88,39.76,39.85,8400.0,39.88,39.88,39.76,39.85,8400.0
2010-04-20 10:40:00,39.85,39.85,39.81,39.82,4400.0,39.85,39.85,39.81,39.82,4400.0
2010-04-20 10:45:00,39.81,39.84,39.8,39.81,12300.0,39.81,39.84,39.8,39.81,12300.0
2010-04-20 10:50:00,39.82,39.91,39.81,39.85,15600.0,39.82,39.91,39.81,39.85,15600.0
2010-04-20 10:55:00,39.87,39.94,39.87,39.88,7700.0,39.87,39.94,39.87,39.88,7700.0
2010-04-20 11:00:00,39.88,39.92,39.85,39.88,9400.0,39.88,39.92,39.85,39.88,9400.0
2010-04-20 11:05:00,39.88,39.89,39.83,39.83,18800.0,39.88,39.89,39.83,39.83,18800.0
2010-04-20 11:10:00,39.84,39.86,39.8,39.83,13500.0,39.84,39.86,39.8,39.83,13500.0
2010-04-20 11:15:00,39.83,39.89,39.8,39.85,14400.0,39.83,39.89,39.8,39.85,14400.0
2010-04-20 11:20:00,39.85,39.86,39.83,39.86,10100.0,39.85,39.86,39.83,39.86,10100.0
2010-04-20 11:25:00,39.86,39.9,39.84,39.89,7800.0,39.86,39.9,39.84,39.89,7800.0
2010-04-20 11:30:00,39.9,39.92,39.85,39.85,12900.0,39.9,39.92,39.85,39.85,12900.0
2010-04-20 11:35:00,39.86,39.89,39.84,39.85,15600.0,39.86,39.89,39.84,39.85,15600.0
2010-04-20 11:40:00,39.86,39.87,39.8,39.82,46300.0,39.86,39.87,39.8,39.82,46300.0
2010-04-20 11:45:00,39.82,39.85,39.81,39.85,7000.0,39.82,39.85,39.81,39.85,7000.0
2010-04-20 11:50:00,39.85,39.88,39.84,39.87,11300.0,39.85,39.88,39.84,39.87,11300.0
2010-04-20 11:55:00,39.86,39.87,39.84,39.87,5600.0,39.86,39.87,39.84,39.87,5600.0
2010-04-20 12:00:00,39.87,39.87,39.84,39.84,5800.0,39.87,39.87,39.84,39.84,5800.0
2010-04-20 12:05:00,39.84,39.85,39.78,39.79,12300.0,39.84,39.85,39.78,39.79,12300.0
2010-04-20 12:10:00,39.79,39.79,39.71,39.71,10600.0,39.79,39.79,39.71,39.71,10600.0
2010-04-20 12:15:00,39.71,39.87,39.71,39.87,10700.0,39.71,39.87,39.71,39.87,10700.0
2010-04-20 12:20:00,39.87,39.9,39.83,39.9,14000.0,39.87,39.9,39.83,39.9,14000.0
2010-04-20 12:25:00,39.9,39.93,39.9,39.92,23600.0,39.9,39.93,39.9,39.92,23600.0
2010-04-20 12:30:00,39.93,40.02,39.92,40.02,12600.0,39.93,40.02,39.92,40.02,12600.0
2010-04-20 12:35:00,40.03,40.1,40.02,40.09,4200.0,40.03,40.1,40.02,40.09,4200.0
2010-04-20 12:40:00,40.08,40.1,39.99,39.99,20700.0,40.08,40.1,39.99,39.99,20700.0
2010-04-20 12:45:00,39.99,39.99,39.92,39.92,5100.0,39.99,39.99,39.92,39.92,5100.0
2010-04-20 12:50:00,39.91,40.01,39.9,40.0,10400.0,39.91,40.01,39.9,40.0,10400.0
2010-04-20 12:55:00,40.03,40.1,40.02,40.08,9100.0,40.03,40.1,40.02,40.08,9100.0
2010-04-20 13:00:00,40.09,40.11,40.04,40.06,7800.0,40.09,40.11,40.04,40.06,7800.0
2010-04-20 13:05:00,40.06,40.07,40.05,40.06,4200.0,40.06,40.07,40.05,40.06,4200.0
2010-04-20 13:10:00,40.07,40.09,40.06,40.08,6300.0,40.07,40.09,40.06,40.08,6300.0
2010-04-20 13:15:00,40.08,40.09,40.05,40.05,5500.0,40.08,40.09,40.05,40.05,5500.0
2010-04-20 13:20:00,40.06,40.09,40.05,40.09,7900.0,40.06,40.09,40.05,40.09,7900.0
2010-04-20 13:25:00,40.1,40.11,40.08,40.1,7300.0,40.1,40.11,40.08,40.1,7300.0
2010-04-20 13:30:00,40.1,40.15,40.1,40.15,13200.0,40.1,40.15,40.1,40.15,13200.0
2010-04-20 13:35:00,40.14,40.17,40.1,40.13,24900.0,40.14,40.17,40.1,40.13,24900.0
2010-04-20 13:40:00,40.13,40.13,40.08,40.1,13400.0,40.13,40.13,40.08,40.1,13400.0
2010-04-20 13:45:00,40.11,40.17,40.1,40.14,9100.0,40.11,40.17,40.1,40.14,9100.0
2010-04-20 13:50:00,40.13,40.16,40.13,40.16,8800.0,40.13,40.16,40.13,40.16,8800.0
2010-04-20 13:55:00,40.16,40.24,40.15,40.24,10100.0,40.16,40.24,40.15,40.24,10100.0
2010-04-20 14:00:00,40.24,40.3,40.23,40.3,21300.0,40.24,40.3,40.23,40.3,21300.0
2010-04-20 14:05:00,40.3,40.35,40.3,40.32,15700.0,40.3,40.35,40.3,40.32,15700.0
2010-04-20 14:10:00,40.33,40.4,40.33,40.39,17900.0,40.33,40.4,40.33,40.39,17900.0
2010-04-20 14:15:00,40.39,40.39,40.3,40.31,33600.0,40.39,40.39,40.3,40.31,33600.0
2010-04-20 14:20:00,40.31,40.33,40.3,40.31,8400.0,40.31,40.33,40.3,40.31,8400.0
2010-04-20 14:25:00,40.31,40.33,40.28,40.32,9600.0,40.31,40.33,40.28,40.32,9600.0
2010-04-20 14:30:00,40.31,40.33,40.29,40.3,3700.0,40.31,40.33,40.29,40.3,3700.0
2010-04-20 14:35:00,40.3,40.36,40.29,40.32,13000.0,40.3,40.36,40.29,40.32,13000.0
2010-04-20 14:40:00,40.33,40.36,40.3,40.36,7700.0,40.33,40.36,40.3,40.36,7700.0
2010-04-20 14:45:00,40.35,40.35,40.31,40.31,7300.0,40.35,40.35,40.31,40.31,7300.0
2010-04-20 14:50:00,40.31,40.33,40.28,40.31,23500.0,40.31,40.33,40.28,40.31,23500.0
2010-04-20 14:55:00,40.31,40.34,40.29,40.32,12900.0,40.31,40.34,40.29,40.32,12900.0
2010-04-20 15:00:00,40.31,40.36,40.3,40.34,29900.0,40.31,40.36,40.3,40.34,29900.0
2010-04-20 15:05:00,40.33,40.37,40.27,40.37,37500.0,40.33,40.37,40.27,40.37,37500.0
2010-04-20 15:10:00,40.39,40.44,40.38,40.4,22000.0,40.39,40.44,40.38,40.4,22000.0
2010-04-20 15:15:00,40.41,40.42,40.38,40.4,47700.0,40.41,40.42,40.38,40.4,47700.0
2010-04-20 15:20:00,40.41,40.44,40.38,40.4,33500.0,40.41,40.44,40.38,40.4,33500.0
2010-04-20 15:25:00,40.4,40.41,40.39,40.41,31800.0,40.4,40.41,40.39,40.41,31800.0
2010-04-20 15:30:00,40.41,40.44,40.4,40.4,42800.0,40.41,40.44,40.4,40.4,42800.0
2010-04-20 15:35:00,40.4,40.4,40.35,40.39,31000.0,40.4,40.4,40.35,40.39,31000.0
2010-04-20 15:40:00,40.4,40.49,40.4,40.49,62400.0,40.4,40.49,40.4,40.49,62400.0
2010-04-20 15:45:00,40.48,40.49,40.39,40.48,64900.0,40.48,40.49,40.39,40.48,64900.0
2010-04-20 15:50:00,40.48,40.54,40.46,40.49,100500.0,40.48,40.54,40.46,40.49,100500.0
2010-04-20 15:55:00,40.49,40.55,40.48,40.5,106600.0,40.49,40.55,40.48,40.5,106600.0
2010-04-21 09:30:00,40.37,40.47,39.87,39.99,37700.0,40.37,40.47,39.87,39.99,37700.0
2010-04-21 09:35:00,39.97,39.99,39.52,39.55,70300.0,39.97,39.99,39.52,39.55,70300.0
2010-04-21 09:40:00,39.55,39.69,39.55,39.58,25700.0,39.55,39.69,39.55,39.58,25700.0
2010-04-21 09:45:00,39.58,39.81,39.58,39.81,72100.0,39.58,39.81,39.58,39.81,72100.0
2010-04-21 09:50:00,39.82,39.92,39.82,39.9,28500.0,39.82,39.92,39.82,39.9,28500.0
2010-04-21 09:55:00,39.9,39.98,39.89,39.96,19100.0,39.9,39.98,39.89,39.96,19100.0
2010-04-21 10:00:00,39.96,40.03,39.95,40.0,33500.0,39.96,40.03,39.95,40.0,33500.0
2010-04-21 10:05:00,40.0,40.05,39.88,39.88,41200.0,40.0,40.05,39.88,39.88,41200.0
2010-04-21 10:10:00,39.87,40.06,39.86,40.04,15400.0,39.87,40.06,39.86,40.04,15400.0
2010-04-21 10:15:00,40.03,40.04,39.81,39.86,30700.0,40.03,40.04,39.81,39.86,30700.0
2010-04-21 10:20:00,39.86,39.93,39.78,39.78,16200.0,39.86,39.93,39.78,39.78,16200.0
2010-04-21 10:25:00,39.77,39.78,39.68,39.7,11800.0,39.77,39.78,39.68,39.7,11800.0
2010-04-21 10:30:00,39.69,39.73,39.59,39.59,31100.0,39.69,39.73,39.59,39.59,31100.0
2010-04-21 10:35:00,39.58,39.6,39.5,39.51,17800.0,39.58,39.6,39.5,39.51,17800.0
2010-04-21 10:40:00,39.52,39.61,39.49,39.6,19100.0,39.52,39.61,39.49,39.6,19100.0
2010-04-21 10:45:00,39.6,39.6,39.54,39.58,26300.0,39.6,39.6,39.54,39.58,26300.0
2010-04-21 10:50:00,39.58,39.63,39.54,39.57,35600.0,39.58,39.63,39.54,39.57,35600.0
2010-04-21 10:55:00,39.56,39.57,39.43,39.45,17700.0,39.56,39.57,39.43,39.45,17700.0
2010-04-21 11:00:00,39.44,39.5,39.4,39.47,17100.0,39.44,39.5,39.4,39.47,17100.0
2010-04-21 11:05:00,39.47,39.48,39.44,39.46,24900.0,39.47,39.48,39.44,39.46,24900.0
2010-04-21 11:10:00,39.45,39.46,39.41,39.43,27400.0,39.45,39.46,39.41,39.43,27400.0
2010-04-21 11:15:00,39.44,39.44,39.4,39.44,15400.0,39.44,39.44,39.4,39.44,15400.0
2010-04-21 11:20:00,39.43,39.43,39.39,39.4,16800.0,39.43,39.43,39.39,39.4,16800.0
2010-04-21 11:25:00,39.38,39.4,39.35,39.4,13200.0,39.38,39.4,39.35,39.4,13200.0
2010-04-21 11:30:00,39.39,39.4,39.3,39.31,14000.0,39.39,39.4,39.3,39.31,14000.0
2010-04-21 11:35:00,39.31,39.38,39.31,39.35,16800.0,39.31,39.38,39.31,39.35,16800.0
2010-04-21 11:40:00,39.35,39.36,39.25,39.25,24700.0,39.35,39.36,39.25,39.25,24700.0
2010-04-21 11:45:00,39.25,39.25,39.22,39.24,9600.0,39.25,39.25,39.22,39.24,9600.0
2010-04-21 11:50:00,39.25,39.26,39.23,39.23,5300.0,39.25,39.26,39.23,39.23,5300.0
2010-04-21 11:55:00,39.24,39.26,39.22,39.23,13800.0,39.24,39.26,39.22,39.23,13800.0
2010-04-21 12:00:00,39.22,39.22,39.13,39.15,12800.0,39.22,39.22,39.13,39.15,12800.0
2010-04-21 12:05:00,39.15,39.17,39.1,39.12,14400.0,39.15,39.17,39.1,39.12,14400.0
2010-04-21 12:10:00,39.11,39.14,39.1,39.13,10000.0,39.11,39.14,39.1,39.13,10000.0
2010-04-21 12:15:00,39.14,39.2,39.12,39.18,29000.0,39.14,39.2,39.12,39.18,29000.0
2010-04-21 12:20:00,39.19,39.24,39.18,39.22,16000.0,39.19,39.24,39.18,39.22,16000.0
2010-04-21 12:25:00,39.22,39.22,39.17,39.17,17900.0,39.22,39.22,39.17,39.17,17900.0
2010-04-21 12:30:00,39.18,39.21,39.17,39.21,14500.0,39.18,39.21,39.17,39.21,14500.0
2010-04-21 12:35:00,39.21,39.27,39.21,39.27,3900.0,39.21,39.27,39.21,39.27,3900.0
2010-04-21 12:40:00,39.27,39.32,39.26,39.32,12700.0,39.27,39.32,39.26,39.32,12700.0
2010-04-21 12:45:00,39.32,39.34,39.32,39.34,8300.0,39.32,39.34,39.32,39.34,8300.0
2010-04-21 12:50:00,39.33,39.34,39.26,39.28,17200.0,39.33,39.34,39.26,39.28,17200.0
2010-04-21 12:55:00,39.27,39.27,39.23,39.27,8800.0,39.27,39.27,39.23,39.27,8800.0
2010-04-21 13:00:00,39.27,39.3,39.26,39.3,10600.0,39.27,39.3,39.26,39.3,10600.0
2010-04-21 13:05:00,39.28,39.29,39.23,39.23,9400.0,39.28,39.29,39.23,39.23,9400.0
2010-04-21 13:10:00,39.23,39.24,39.21,39.22,5900.0,39.23,39.24,39.21,39.22,5900.0
2010-04-21 13:15:00,39.22,39.37,39.17,39.24,58600.0,39.22,39.37,39.17,39.24,58600.0
2010-04-21 13:20:00,39.23,39.26,39.23,39.24,6700.0,39.23,39.26,39.23,39.24,6700.0
2010-04-21 13:25:00,39.23,39.25,39.22,39.25,7500.0,39.23,39.25,39.22,39.25,7500.0
2010-04-21 13:30:00,39.25,39.3,39.25,39.28,15100.0,39.25,39.3,39.25,39.28,15100.0
2010-04-21 13:35:00,39.28,39.3,39.27,39.27,9800.0,39.28,39.3,39.27,39.27,9800.0
2010-04-21 13:40:00,39.26,39.26,39.2,39.23,11600.0,39.26,39.26,39.2,39.23,11600.0
2010-04-21 13:45:00,39.23,39.27,39.23,39.25,16000.0,39.23,39.27,39.23,39.25,16000.0
2010-04-21 13:50:00,39.26,39.26,39.2,39.23,13300.0,39.26,39.26,39.2,39.23,13300.0
2010-04-21 13:55:00,39.24,39.28,39.22,39.24,12700.0,39.24,39.28,39.22,39.24,12700.0
2010-04-21 14:00:00,39.24,39.26,39.21,39.22,11300.0,39.24,39.26,39.21,39.22,11300.0
2010-04-21 14:05:00,39.23,39.28,39.23,39.28,7300.0,39.23,39.28,39.23,39.28,7300.0
2010-04-21 14:10:00,39.29,39.29,39.2,39.21,20200.0,39.29,39.29,39.2,39.21,20200.0
2010-04-21 14:15:00,39.21,39.22,39.19,39.2,17000.0,39.21,39.22,39.19,39.2,17000.0
2010-04-21 14:20:00,39.19,39.21,39.17,39.17,13300.0,39.19,39.21,39.17,39.17,13300.0
2010-04-21 14:25:00,39.17,39.18,39.17,39.18,8100.0,39.17,39.18,39.17,39.18,8100.0
2010-04-21 14:30:00,39.17,39.19,39.15,39.17,13200.0,39.17,39.19,39.15,39.17,13200.0
2010-04-21 14:35:00,39.17,39.2,39.15,39.19,11700.0,39.17,39.2,39.15,39.19,11700.0
2010-04-21 14:40:00,39.2,39.22,39.19,39.22,24300.0,39.2,39.22,39.19,39.22,24300.0
2010-04-21 14:45:00,39.22,39.27,39.21,39.26,18500.0,39.22,39.27,39.21,39.26,18500.0
2010-04-21 14:50:00,39.25,39.29,39.24,39.27,15200.0,39.25,39.29,39.24,39.27,15200.0
2010-04-21 14:55:00,39.27,39.33,39.27,39.33,7800.0,39.27,39.33,39.27,39.33,7800.0
2010-04-21 15:00:00,39.32,39.39,39.32,39.37,12200.0,39.32,39.39,39.32,39.37,12200.0
2010-04-21 15:05:00,39.38,39.43,39.36,39.36,31900.0,39.38,39.43,39.36,39.36,31900.0
2010-04-21 15:10:00,39.36,39.38,39.36,39.37,13600.0,39.36,39.38,39.36,39.37,13600.0
2010-04-21 15:15:00,39.38,39.47,39.38,39.45,27900.0,39.38,39.47,39.38,39.45,27900.0
2010-04-21 15:20:00,39.45,39.45,39.35,39.36,21600.0,39.45,39.45,39.35,39.36,21600.0
2010-04-21 15:25:00,39.34,39.36,39.3,39.3,13600.0,39.34,39.36,39.3,39.3,13600.0
2010-04-21 15:30:00,39.31,39.44,39.31,39.43,90400.0,39.31,39.44,39.31,39.43,90400.0
2010-04-21 15:35:00,39.43,39.51,39.43,39.49,26300.0,39.43,39.51,39.43,39.49,26300.0
2010-04-21 15:40:00,39.49,39.52,39.46,39.51,38500.0,39.49,39.52,39.46,39.51,38500.0
2010-04-21 15:45:00,39.51,39.6,39.51,39.58,41100.0,39.51,39.6,39.51,39.58,41100.0
2010-04-21 15:50:00,39.57,39.59,39.49,39.49,41300.0,39.57,39.59,39.49,39.49,41300.0
2010-04-21 15:55:00,39.49,39.55,39.35,39.35,153000.0,39.49,39.55,39.35,39.35,153000.0
2010-04-22 09:30:00,39.06,39.06,38.76,38.87,26500.0,39.06,39.06,38.76,38.87,26500.0
2010-04-22 09:35:00,38.91,39.02,38.75,38.78,18300.0,38.91,39.02,38.75,38.78,18300.0
2010-04-22 09:40:00,38.76,38.76,38.32,38.33,44700.0,38.76,38.76,38.32,38.33,44700.0
2010-04-22 09:45:00,38.33,38.33,38.19,38.25,54700.0,38.33,38.33,38.19,38.25,54700.0
2010-04-22 09:50:00,38.25,38.38,38.17,38.36,42700.0,38.25,38.38,38.17,38.36,42700.0
2010-04-22 09:55:00,38.36,38.44,38.28,38.39,23600.0,38.36,38.44,38.28,38.39,23600.0
2010-04-22 10:00:00,38.4,38.52,38.38,38.52,22000.0,38.4,38.52,38.38,38.52,22000.0
2010-04-22 10:05:00,38.54,38.6,38.54,38.57,11900.0,38.54,38.6,38.54,38.57,11900.0
2010-04-22 10:10:00,38.57,38.62,38.4,38.44,21600.0,38.57,38.62,38.4,38.44,21600.0
2010-04-22 10:15:00,38.41,38.42,38.21,38.22,23800.0,38.41,38.42,38.21,38.22,23800.0
2010-04-22 10:20:00,38.2,38.33,38.18,38.32,56200.0,38.2,38.33,38.18,38.32,56200.0
2010-04-22 10:25:00,38.33,38.55,38.33,38.45,24300.0,38.33,38.55,38.33,38.45,24300.0
2010-04-22 10:30:00,38.47,38.51,38.31,38.4,37000.0,38.47,38.51,38.31,38.4,37000.0
2010-04-22 10:35:00,38.4,38.5,38.37,38.45,17900.0,38.4,38.5,38.37,38.45,17900.0
2010-04-22 10:40:00,38.46,38.56,38.45,38.54,16700.0,38.46,38.56,38.45,38.54,16700.0
2010-04-22 10:45:00,38.55,38.59,38.4,38.54,32700.0,38.55,38.59,38.4,38.54,32700.0
2010-04-22 10:50:00,38.55,38.56,38.43,38.55,23100.0,38.55,38.56,38.43,38.55,23100.0
2010-04-22 10:55:00,38.54,38.54,38.48,38.54,11600.0,38.54,38.54,38.48,38.54,11600.0
2010-04-22 11:00:00,38.54,38.54,38.49,38.5,24800.0,38.54,38.54,38.49,38.5,24800.0
2010-04-22 11:05:00,38.49,38.51,38.4,38.43,12600.0,38.49,38.51,38.4,38.43,12600.0
2010-04-22 11:10:00,38.44,38.55,38.44,38.53,13900.0,38.44,38.55,38.44,38.53,13900.0
2010-04-22 11:15:00,38.53,38.54,38.47,38.5,18300.0,38.53,38.54,38.47,38.5,18300.0
2010-04-22 11:20:00,38.49,38.5,38.39,38.39,4400.0,38.49,38.5,38.39,38.39,4400.0
2010-04-22 11:25:00,38.39,38.41,38.32,38.35,16700.0,38.39,38.41,38.32,38.35,16700.0
2010-04-22 11:30:00,38.35,38.37,38.29,38.31,26400.0,38.35,38.37,38.29,38.31,26400.0
2010-04-22 11:35:00,38.31,38.31,38.2,38.2,28600.0,38.31,38.31,38.2,38.2,28600.0
2010-04-22 11:40:00,38.19,38.22,38.18,38.2,15100.0,38.19,38.22,38.18,38.2,15100.0
2010-04-22 11:45:00,38.2,38.2,38.13,38.14,20100.0,38.2,38.2,38.13,38.14,20100.0
2010-04-22 11:50:00,38.14,38.24,38.12,38.24,12700.0,38.14,38.24,38.12,38.24,12700.0
2010-04-22 11:55:00,38.24,38.28,38.07,38.07,21100.0,38.24,38.28,38.07,38.07,21100.0
2010-04-22 12:00:00,38.06,38.06,37.98,38.0,30600.0,38.06,38.06,37.98,38.0,30600.0
2010-04-22 12:05:00,38.0,38.09,37.99,38.06,21100.0,38.0,38.09,37.99,38.06,21100.0
2010-04-22 12:10:00,38.06,38.08,38.06,38.08,13100.0,38.06,38.08,38.06,38.08,13100.0
2010-04-22 12:15:00,38.08,38.09,38.03,38.04,13400.0,38.08,38.09,38.03,38.04,13400.0
2010-04-22 12:20:00,38.04,38.05,38.03,38.04,13100.0,38.04,38.05,38.03,38.04,13100.0
2010-04-22 12:25:00,38.05,38.05,38.0,38.01,6000.0,38.05,38.05,38.0,38.01,6000.0
2010-04-22 12:30:00,38.02,38.04,38.0,38.04,16000.0,38.02,38.04,38.0,38.04,16000.0
2010-04-22 12:35:00,38.04,38.05,38.02,38.04,15500.0,38.04,38.05,38.02,38.04,15500.0
2010-04-22 12:40:00,38.04,38.06,37.99,38.0,24700.0,38.04,38.06,37.99,38.0,24700.0
2010-04-22 12:45:00,38.0,38.02,38.0,38.02,9200.0,38.0,38.02,38.0,38.02,9200.0
2010-04-22 12:50:00,38.02,38.11,38.02,38.11,4000.0,38.02,38.11,38.02,38.11,4000.0
2010-04-22 12:55:00,38.12,38.15,38.11,38.15,7000.0,38.12,38.15,38.11,38.15,7000.0
2010-04-22 13:00:00,38.15,38.15,38.11,38.11,10700.0,38.15,38.15,38.11,38.11,10700.0
2010-04-22 13:05:00,38.12,38.13,38.02,38.05,21700.0,38.12,38.13,38.02,38.05,21700.0
2010-04-22 13:10:00,38.05,38.06,38.04,38.05,15900.0,38.05,38.06,38.04,38.05,15900.0
2010-04-22 13:15:00,38.06,38.07,38.03,38.06,11700.0,38.06,38.07,38.03,38.06,11700.0
2010-04-22 13:20:00,38.06,38.15,38.06,38.11,15300.0,38.06,38.15,38.06,38.11,15300.0
2010-04-22 13:25:00,38.11,38.2,38.1,38.2,6900.0,38.11,38.2,38.1,38.2,6900.0
2010-04-22 13:30:00,38.2,38.24,38.19,38.23,8300.0,38.2,38.24,38.19,38.23,8300.0
2010-04-22 13:35:00,38.23,38.24,38.19,38.24,97300.0,38.23,38.24,38.19,38.24,97300.0
2010-04-22 13:40:00,38.26,38.28,38.24,38.27,12000.0,38.26,38.28,38.24,38.27,12000.0
2010-04-22 13:45:00,38.27,38.33,38.26,38.33,13800.0,38.27,38.33,38.26,38.33,13800.0
2010-04-22 13:50:00,38.35,38.41,38.35,38.39,22300.0,38.35,38.41,38.35,38.39,22300.0
2010-04-22 13:55:00,38.37,38.4,38.3,38.36,26300.0,38.37,38.4,38.3,38.36,26300.0
2010-04-22 14:00:00,38.37,38.38,38.34,38.37,12500.0,38.37,38.38,38.34,38.37,12500.0
2010-04-22 14:05:00,38.37,38.4,38.36,38.4,10200.0,38.37,38.4,38.36,38.4,10200.0
2010-04-22 14:10:00,38.4,38.4,38.37,38.39,73300.0,38.4,38.4,38.37,38.39,73300.0
2010-04-22 14:15:00,38.4,38.49,38.4,38.49,16000.0,38.4,38.49,38.4,38.49,16000.0
2010-04-22 14:20:00,38.5,38.5,38.37,38.4,89000.0,38.5,38.5,38.37,38.4,89000.0
2010-04-22 14:25:00,38.39,38.44,38.38,38.44,60700.0,38.39,38.44,38.38,38.44,60700.0
2010-04-22 14:30:00,38.45,38.45,38.38,38.38,35900.0,38.45,38.45,38.38,38.38,35900.0
2010-04-22 14:35:00,38.37,38.37,38.32,38.33,24100.0,38.37,38.37,38.32,38.33,24100.0
2010-04-22 14:40:00,38.33,38.37,38.29,38.29,14200.0,38.33,38.37,38.29,38.29,14200.0
2010-04-22 14:45:00,38.29,38.31,38.23,38.23,26400.0,38.29,38.31,38.23,38.23,26400.0
2010-04-22 14:50:00,38.24,38.26,38.24,38.25,10500.0,38.24,38.26,38.24,38.25,10500.0
2010-04-22 14:55:00,38.24,38.27,38.21,38.27,90900.0,38.24,38.27,38.21,38.27,90900.0
2010-04-22 15:00:00,38.27,38.44,38.27,38.44,19700.0,38.27,38.44,38.27,38.44,19700.0
2010-04-22 15:05:00,38.44,38.48,38.4,38.41,8300.0,38.44,38.48,38.4,38.41,8300.0
2010-04-22 15:10:00,38.4,38.42,38.33,38.35,11500.0,38.4,38.42,38.33,38.35,11500.0
2010-04-22 15:15:00,38.35,38.35,38.32,38.33,11200.0,38.35,38.35,38.32,38.33,11200.0
2010-04-22 15:20:00,38.32,38.39,38.32,38.38,26900.0,38.32,38.39,38.32,38.38,26900.0
2010-04-22 15:25:00,38.37,38.37,38.34,38.35,24400.0,38.37,38.37,38.34,38.35,24400.0
2010-04-22 15:30:00,38.35,38.37,38.33,38.33,48600.0,38.35,38.37,38.33,38.33,48600.0
2010-04-22 15:35:00,38.33,38.35,38.31,38.32,27100.0,38.33,38.35,38.31,38.32,27100.0
2010-04-22 15:40:00,38.32,38.33,38.28,38.3,81000.0,38.32,38.33,38.28,38.3,81000.0
2010-04-22 15:45:00,38.3,38.32,38.19,38.2,45900.0,38.3,38.32,38.19,38.2,45900.0
2010-04-22 15:50:00,38.19,38.23,38.15,38.17,117700.0,38.19,38.23,38.15,38.17,117700.0
2010-04-22 15:55:00,38.17,38.21,38.09,38.09,155800.0,38.17,38.21,38.09,38.09,155800.0
2010-04-23 09:30:00,38.11,38.42,37.92,37.92,53500.0,38.11,38.42,37.92,37.92,53500.0
2010-04-23 09:35:00,37.93,38.09,37.87,37.98,52500.0,37.93,38.09,37.87,37.98,52500.0
2010-04-23 09:40:00,38.0,38.07,37.87,38.07,43500.0,38.0,38.07,37.87,38.07,43500.0
2010-04-23 09:45:00,38.05,38.09,37.98,38.07,41000.0,38.05,38.09,37.98,38.07,41000.0
2010-04-23 09:50:00,38.07,38.14,38.04,38.1,20800.0,38.07,38.14,38.04,38.1,20800.0
2010-04-23 09:55:00,38.1,38.1,37.97,38.01,25000.0,38.1,38.1,37.97,38.01,25000.0
2010-04-23 10:00:00,38.01,38.04,37.93,38.03,37900.0,38.01,38.04,37.93,38.03,37900.0
2010-04-23 10:05:00,38.02,38.23,38.02,38.23,19800.0,38.02,38.23,38.02,38.23,19800.0
2010-04-23 10:10:00,38.24,38.25,38.18,38.21,32700.0,38.24,38.25,38.18,38.21,32700.0
2010-04-23 10:15:00,38.21,38.32,38.21,38.28,12200.0,38.21,38.32,38.21,38.28,12200.0
2010-04-23 10:20:00,38.28,38.4,38.26,38.39,13500.0,38.28,38.4,38.26,38.39,13500.0
2010-04-23 10:25:00,38.39,38.4,38.27,38.27,18200.0,38.39,38.4,38.27,38.27,18200.0
2010-04-23 10:30:00,38.26,38.31,38.26,38.29,31700.0,38.26,38.31,38.26,38.29,31700.0
2010-04-23 10:35:00,38.3,38.32,38.27,38.28,17400.0,38.3,38.32,38.27,38.28,17400.0
2010-04-23 10:40:00,38.27,38.31,38.24,38.24,23100.0,38.27,38.31,38.24,38.24,23100.0
2010-04-23 10:45:00,38.24,38.27,38.19,38.22,10600.0,38.24,38.27,38.19,38.22,10600.0
2010-04-23 10:50:00,38.23,38.23,38.13,38.2,9200.0,38.23,38.23,38.13,38.2,9200.0
2010-04-23 10:55:00,38.2,38.22,38.14,38.18,6000.0,38.2,38.22,38.14,38.18,6000.0
2010-04-23 11:00:00,38.18,38.18,38.11,38.16,7000.0,38.18,38.18,38.11,38.16,7000.0
2010-04-23 11:05:00,38.15,38.17,38.08,38.17,9600.0,38.15,38.17,38.08,38.17,9600.0
2010-04-23 11:10:00,38.15,38.24,38.14,38.24,9900.0,38.15,38.24,38.14,38.24,9900.0
2010-04-23 11:15:00,38.24,38.24,38.13,38.13,7100.0,38.24,38.24,38.13,38.13,7100.0
2010-04-23 11:20:00,38.13,38.13,38.06,38.06,5300.0,38.13,38.13,38.06,38.06,5300.0
2010-04-23 11:25:00,38.07,38.07,38.0,38.0,10700.0,38.07,38.07,38.0,38.0,10700.0
2010-04-23 11:30:00,38.0,38.05,37.93,38.03,12700.0,38.0,38.05,37.93,38.03,12700.0
2010-04-23 11:35:00,38.04,38.09,38.03,38.06,9300.0,38.04,38.09,38.03,38.06,9300.0
2010-04-23 11:40:00,38.07,38.07,37.99,38.01,8500.0,38.07,38.07,37.99,38.01,8500.0
2010-04-23 11:45:00,38.02,38.07,38.02,38.06,3500.0,38.02,38.07,38.02,38.06,3500.0
2010-04-23 11:50:00,38.04,38.05,38.02,38.05,5400.0,38.04,38.05,38.02,38.05,5400.0
2010-04-23 11:55:00,38.04,38.04,38.02,38.04,3900.0,38.04,38.04,38.02,38.04,3900.0
2010-04-23 12:00:00,38.04,38.23,38.03,38.22,17600.0,38.04,38.23,38.03,38.22,17600.0
2010-04-23 12:05:00,38.22,38.28,38.2,38.24,10600.0,38.22,38.28,38.2,38.24,10600.0
2010-04-23 12:10:00,38.23,38.24,38.2,38.24,7400.0,38.23,38.24,38.2,38.24,7400.0
2010-04-23 12:15:00,38.24,38.27,38.22,38.27,5700.0,38.24,38.27,38.22,38.27,5700.0
2010-04-23 12:20:00,38.26,38.34,38.23,38.33,8800.0,38.26,38.34,38.23,38.33,8800.0
2010-04-23 12:25:00,38.33,38.33,38.28,38.31,9900.0,38.33,38.33,38.28,38.31,9900.0
2010-04-23 12:30:00,38.32,38.34,38.28,38.31,9500.0,38.32,38.34,38.28,38.31,9500.0
2010-04-23 12:35:00,38.3,38.33,38.29,38.31,6800.0,38.3,38.33,38.29,38.31,6800.0
2010-04-23 12:40:00,38.31,38.31,38.29,38.3,9300.0,38.31,38.31,38.29,38.3,9300.0
2010-04-23 12:45:00,38.3,38.35,38.28,38.33,17800.0,38.3,38.35,38.28,38.33,17800.0
2010-04-23 12:50:00,38.33,38.33,38.26,38.32,24500.0,38.33,38.33,38.26,38.32,24500.0
2010-04-23 12:55:00,38.33,38.43,38.32,38.43,12500.0,38.33,38.43,38.32,38.43,12500.0
2010-04-23 13:00:00,38.42,38.44,38.4,38.4,9500.0,38.42,38.44,38.4,38.4,9500.0
2010-04-23 13:05:00,38.41,38.44,38.38,38.39,23300.0,38.41,38.44,38.38,38.39,23300.0
2010-04-23 13:10:00,38.38,38.38,38.31,38.34,13500.0,38.38,38.38,38.31,38.34,13500.0
2010-04-23 13:15:00,38.34,38.34,38.3,38.3,4600.0,38.34,38.34,38.3,38.3,4600.0
2010-04-23 13:20:00,38.31,38.35,38.31,38.35,7800.0,38.31,38.35,38.31,38.35,7800.0
2010-04-23 13:25:00,38.35,38.35,38.31,38.31,3700.0,38.35,38.35,38.31,38.31,3700.0
2010-04-23 13:30:00,38.32,38.36,38.32,38.33,5200.0,38.32,38.36,38.32,38.33,5200.0
2010-04-23 13:35:00,38.32,38.32,38.27,38.28,4300.0,38.32,38.32,38.27,38.28,4300.0
2010-04-23 13:40:00,38.28,38.32,38.28,38.31,7100.0,38.28,38.32,38.28,38.31,7100.0
2010-04-23 13:45:00,38.31,38.35,38.31,38.35,54400.0,38.31,38.35,38.31,38.35,54400.0
2010-04-23 13:50:00,38.35,38.38,38.35,38.38,7800.0,38.35,38.38,38.35,38.38,7800.0
2010-04-23 13:55:00,38.4,38.51,38.4,38.5,14600.0,38.4,38.51,38.4,38.5,14600.0
2010-04-23 14:00:00,38.5,38.54,38.45,38.5,18400.0,38.5,38.54,38.45,38.5,18400.0
2010-04-23 14:05:00,38.5,38.5,38.48,38.49,14400.0,38.5,38.5,38.48,38.49,14400.0
2010-04-23 14:10:00,38.5,38.5,38.46,38.49,8500.0,38.5,38.5,38.46,38.49,8500.0
2010-04-23 14:15:00,38.49,38.5,38.49,38.49,7900.0,38.49,38.5,38.49,38.49,7900.0
2010-04-23 14:20:00,38.5,38.5,38.49,38.5,15700.0,38.5,38.5,38.49,38.5,15700.0
2010-04-23 14:25:00,38.5,38.51,38.47,38.49,10000.0,38.5,38.51,38.47,38.49,10000.0
2010-04-23 14:30:00,38.49,38.51,38.49,38.51,14100.0,38.49,38.51,38.49,38.51,14100.0
2010-04-23 14:35:00,38.51,38.51,38.48,38.48,13600.0,38.51,38.51,38.48,38.48,13600.0
2010-04-23 14:40:00,38.49,38.55,38.48,38.53,14700.0,38.49,38.55,38.48,38.53,14700.0
2010-04-23 14:45:00,38.54,38.6,38.53,38.6,32700.0,38.54,38.6,38.53,38.6,32700.0
2010-04-23 14:50:00,38.6,38.77,38.6,38.77,34200.0,38.6,38.77,38.6,38.77,34200.0
2010-04-23 14:55:00,38.76,38.78,38.71,38.75,14800.0,38.76,38.78,38.71,38.75,14800.0
2010-04-23 15:00:00,38.75,38.77,38.71,38.71,11000.0,38.75,38.77,38.71,38.71,11000.0
2010-04-23 15:05:00,38.7,38.71,38.61,38.61,13100.0,38.7,38.71,38.61,38.61,13100.0
2010-04-23 15:10:00,38.62,38.64,38.59,38.64,5700.0,38.62,38.64,38.59,38.64,5700.0
2010-04-23 15:15:00,38.63,38.69,38.63,38.69,10100.0,38.63,38.69,38.63,38.69,10100.0
2010-04-23 15:20:00,38.69,38.7,38.66,38.69,12200.0,38.69,38.7,38.66,38.69,12200.0
2010-04-23 15:25:00,38.68,38.69,38.65,38.65,14700.0,38.68,38.69,38.65,38.65,14700.0
2010-04-23 15:30:00,38.64,38.7,38.61,38.7,29200.0,38.64,38.7,38.61,38.7,29200.0
2010-04-23 15:35:00,38.71,38.73,38.68,38.73,16700.0,38.71,38.73,38.68,38.73,16700.0
2010-04-23 15:40:00,38.73,38.74,38.68,38.69,23600.0,38.73,38.74,38.68,38.69,23600.0
2010-04-23 15:45:00,38.7,38.77,38.7,38.77,44300.0,38.7,38.77,38.7,38.77,44300.0
2010-04-23 15:50:00,38.77,38.78,38.7,38.78,54200.0,38.77,38.78,38.7,38.78,54200.0
2010-04-23 15:55:00,38.77,38.81,38.75,38.75,42900.0,38.77,38.81,38.75,38.75,42900.0
2010-04-26 09:30:00,38.63,38.99,38.39,38.5,20800.0,38.63,38.99,38.39,38.5,20800.0
2010-04-26 09:35:00,38.52,38.65,38.49,38.63,12600.0,38.52,38.65,38.49,38.63,12600.0
2010-04-26 09:40:00,38.63,38.75,38.61,38.67,12900.0,38.63,38.75,38.61,38.67,12900.0
2010-04-26 09:45:00,38.69,38.7,38.58,38.6,12500.0,38.69,38.7,38.58,38.6,12500.0
2010-04-26 09:50:00,38.61,38.61,38.39,38.48,32600.0,38.61,38.61,38.39,38.48,32600.0
2010-04-26 09:55:00,38.46,38.55,38.44,38.5,13700.0,38.46,38.55,38.44,38.5,13700.0
2010-04-26 10:00:00,38.51,38.55,38.45,38.53,11100.0,38.51,38.55,38.45,38.53,11100.0
2010-04-26 10:05:00,38.54,38.7,38.52,38.68,22400.0,38.54,38.7,38.52,38.68,22400.0
2010-04-26 10:10:00,38.69,38.69,38.6,38.68,6700.0,38.69,38.69,38.6,38.68,6700.0
2010-04-26 10:15:00,38.69,38.69,38.58,38.58,10600.0,38.69,38.69,38.58,38.58,10600.0
2010-04-26 10:20:00,38.58,38.61,38.5,38.61,8500.0,38.58,38.61,38.5,38.61,8500.0
2010-04-26 10:25:00,38.63,38.75,38.63,38.72,8800.0,38.63,38.75,38.63,38.72,8800.0
2010-04-26 10:30:00,38.72,38.73,38.64,38.65,8400.0,38.72,38.73,38.64,38.65,8400.0
2010-04-26 10:35:00,38.63,38.75,38.63,38.72,16300.0,38.63,38.75,38.63,38.72,16300.0
2010-04-26 10:40:00,38.74,38.85,38.73,38.82,21600.0,38.74,38.85,38.73,38.82,21600.0
2010-04-26 10:45:00,38.83,38.86,38.83,38.85,6200.0,38.83,38.86,38.83,38.85,6200.0
2010-04-26 10:50:00,38.86,38.97,38.85,38.97,15700.0,38.86,38.97,38.85,38.97,15700.0
2010-04-26 10:55:00,38.96,38.97,38.89,38.91,12900.0,38.96,38.97,38.89,38.91,12900.0
2010-04-26 11:00:00,38.9,38.98,38.89,38.98,11000.0,38.9,38.98,38.89,38.98,11000.0
2010-04-26 11:05:00,38.97,38.97,38.89,38.92,19400.0,38.97,38.97,38.89,38.92,19400.0
2010-04-26 11:10:00,38.93,38.96,38.91,38.94,12400.0,38.93,38.96,38.91,38.94,12400.0
2010-04-26 11:15:00,38.94,38.97,38.93,38.93,6700.0,38.94,38.97,38.93,38.93,6700.0
2010-04-26 11:20:00,38.94,38.94,38.85,38.85,25400.0,38.94,38.94,38.85,38.85,25400.0
2010-04-26 11:25:00,38.85,38.89,38.84,38.89,6600.0,38.85,38.89,38.84,38.89,6600.0
2010-04-26 11:30:00,38.88,38.88,38.81,38.81,5400.0,38.88,38.88,38.81,38.81,5400.0
2010-04-26 11:35:00,38.8,38.8,38.76,38.77,8600.0,38.8,38.8,38.76,38.77,8600.0
2010-04-26 11:40:00,38.76,38.77,38.75,38.77,3400.0,38.76,38.77,38.75,38.77,3400.0
2010-04-26 11:45:00,38.77,38.8,38.75,38.78,6100.0,38.77,38.8,38.75,38.78,6100.0
2010-04-26 11:50:00,38.77,38.77,38.72,38.73,11600.0,38.77,38.77,38.72,38.73,11600.0
2010-04-26 11:55:00,38.74,38.77,38.7,38.74,5400.0,38.74,38.77,38.7,38.74,5400.0
2010-04-26 12:00:00,38.75,38.79,38.73,38.79,7100.0,38.75,38.79,38.73,38.79,7100.0
2010-04-26 12:05:00,38.79,38.82,38.78,38.79,10300.0,38.79,38.82,38.78,38.79,10300.0
2010-04-26 12:10:00,38.79,38.81,38.79,38.81,4200.0,38.79,38.81,38.79,38.81,4200.0
2010-04-26 12:15:00,38.81,38.81,38.78,38.78,7200.0,38.81,38.81,38.78,38.78,7200.0
2010-04-26 12:20:00,38.78,38.78,38.74,38.75,9800.0,38.78,38.78,38.74,38.75,9800.0
2010-04-26 12:25:00,38.76,38.77,38.74,38.75,6200.0,38.76,38.77,38.74,38.75,6200.0
2010-04-26 12:30:00,38.76,38.78,38.73,38.78,10300.0,38.76,38.78,38.73,38.78,10300.0
2010-04-26 12:35:00,38.77,38.79,38.75,38.77,7800.0,38.77,38.79,38.75,38.77,7800.0
2010-04-26 12:40:00,38.77,38.82,38.75,38.8,8600.0,38.77,38.82,38.75,38.8,8600.0
2010-04-26 12:45:00,38.81,38.81,38.8,38.8,5400.0,38.81,38.81,38.8,38.8,5400.0
2010-04-26 12:50:00,38.81,38.81,38.75,38.75,6300.0,38.81,38.81,38.75,38.75,6300.0
2010-04-26 12:55:00,38.75,38.75,38.74,38.75,6300.0,38.75,38.75,38.74,38.75,6300.0
2010-04-26 13:00:00,38.74,38.76,38.74,38.76,2900.0,38.74,38.76,38.74,38.76,2900.0
2010-04-26 13:05:00,38.76,38.77,38.75,38.75,2200.0,38.76,38.77,38.75,38.75,2200.0
2010-04-26 13:10:00,38.75,38.78,38.74,38.78,4600.0,38.75,38.78,38.74,38.78,4600.0
2010-04-26 13:15:00,38.76,38.79,38.76,38.79,3300.0,38.76,38.79,38.76,38.79,3300.0
2010-04-26 13:20:00,38.79,38.81,38.78,38.79,2400.0,38.79,38.81,38.78,38.79,2400.0
2010-04-26 13:25:00,38.8,38.8,38.77,38.78,5400.0,38.8,38.8,38.77,38.78,5400.0
2010-04-26 13:30:00,38.78,38.79,38.76,38.77,9600.0,38.78,38.79,38.76,38.77,9600.0
2010-04-26 13:35:00,38.77,38.77,38.75,38.76,13000.0,38.77,38.77,38.75,38.76,13000.0
2010-04-26 13:40:00,38.75,38.76,38.7,38.73,8900.0,38.75,38.76,38.7,38.73,8900.0
2010-04-26 13:45:00,38.74,38.75,38.74,38.75,6300.0,38.74,38.75,38.74,38.75,6300.0
2010-04-26 13:50:00,38.74,38.74,38.7,38.72,5600.0,38.74,38.74,38.7,38.72,5600.0
2010-04-26 13:55:00,38.72,38.77,38.72,38.73,6600.0,38.72,38.77,38.72,38.73,6600.0
2010-04-26 14:00:00,38.74,38.75,38.68,38.7,4100.0,38.74,38.75,38.68,38.7,4100.0
2010-04-26 14:05:00,38.7,38.72,38.7,38.71,8900.0,38.7,38.72,38.7,38.71,8900.0
2010-04-26 14:10:00,38.71,38.72,38.69,38.72,9800.0,38.71,38.72,38.69,38.72,9800.0
2010-04-26 14:15:00,38.72,38.76,38.72,38.73,6300.0,38.72,38.76,38.72,38.73,6300.0
2010-04-26 14:20:00,38.73,38.73,38.69,38.7,5100.0,38.73,38.73,38.69,38.7,5100.0
2010-04-26 14:25:00,38.7,38.72,38.69,38.71,4900.0,38.7,38.72,38.69,38.71,4900.0
2010-04-26 14:30:00,38.7,38.74,38.7,38.74,4000.0,38.7,38.74,38.7,38.74,4000.0
2010-04-26 14:35:00,38.74,38.74,38.68,38.68,6000.0,38.74,38.74,38.68,38.68,6000.0
2010-04-26 14:40:00,38.68,38.68,38.67,38.68,4300.0,38.68,38.68,38.67,38.68,4300.0
2010-04-26 14:45:00,38.67,38.71,38.66,38.7,7500.0,38.67,38.71,38.66,38.7,7500.0
2010-04-26 14:50:00,38.7,38.7,38.67,38.68,14300.0,38.7,38.7,38.67,38.68,14300.0
2010-04-26 14:55:00,38.69,38.69,38.61,38.61,14600.0,38.69,38.69,38.61,38.61,14600.0
2010-04-26 15:00:00,38.61,38.62,38.58,38.59,5900.0,38.61,38.62,38.58,38.59,5900.0
2010-04-26 15:05:00,38.59,38.64,38.58,38.58,8800.0,38.59,38.64,38.58,38.58,8800.0
2010-04-26 15:10:00,38.57,38.57,38.48,38.48,23400.0,38.57,38.57,38.48,38.48,23400.0
2010-04-26 15:15:00,38.48,38.48,38.43,38.43,11500.0,38.48,38.48,38.43,38.43,11500.0
2010-04-26 15:20:00,38.41,38.48,38.38,38.48,14000.0,38.41,38.48,38.38,38.48,14000.0
2010-04-26 15:25:00,38.48,38.54,38.48,38.49,11200.0,38.48,38.54,38.48,38.49,11200.0
2010-04-26 15:30:00,38.49,38.57,38.49,38.57,14200.0,38.49,38.57,38.49,38.57,14200.0
2010-04-26 15:35:00,38.57,38.62,38.57,38.62,16400.0,38.57,38.62,38.57,38.62,16400.0
2010-04-26 15:40:00,38.62,38.62,38.57,38.57,35300.0,38.62,38.62,38.57,38.57,35300.0
2010-04-26 15:45:00,38.58,38.59,38.52,38.57,29700.0,38.58,38.59,38.52,38.57,29700.0
2010-04-26 15:50:00,38.57,38.59,38.53,38.54,22200.0,38.57,38.59,38.53,38.54,22200.0
2010-04-26 15:55:00,38.54,38.56,38.49,38.49,41200.0,38.54,38.56,38.49,38.49,41200.0
2010-04-27 09:30:00,38.13,38.94,38.13,38.81,30300.0,38.13,38.94,38.13,38.81,30300.0
2010-04-27 09:35:00,38.79,38.93,38.71,38.92,19500.0,38.79,38.93,38.71,38.92,19500.0
2010-04-27 09:40:00,38.9,39.2,38.9,39.05,41500.0,38.9,39.2,38.9,39.05,41500.0
2010-04-27 09:45:00,39.08,39.15,38.99,39.04,30600.0,39.08,39.15,38.99,39.04,30600.0
2010-04-27 09:50:00,39.04,39.12,39.03,39.11,29400.0,39.04,39.12,39.03,39.11,29400.0
2010-04-27 09:55:00,39.1,39.15,39.04,39.08,26300.0,39.1,39.15,39.04,39.08,26300.0
2010-04-27 10:00:00,39.08,39.13,39.07,39.1,100400.0,39.08,39.13,39.07,39.1,100400.0
2010-04-27 10:05:00,39.09,39.12,39.02,39.03,28300.0,39.09,39.12,39.02,39.03,28300.0
2010-04-27 10:10:00,39.02,39.03,38.89,38.9,12700.0,39.02,39.03,38.89,38.9,12700.0
2010-04-27 10:15:00,38.9,38.96,38.9,38.91,13100.0,38.9,38.96,38.9,38.91,13100.0
2010-04-27 10:20:00,38.91,38.95,38.77,38.77,42000.0,38.91,38.95,38.77,38.77,42000.0
2010-04-27 10:25:00,38.77,38.82,38.71,38.79,12800.0,38.77,38.82,38.71,38.79,12800.0
2010-04-27 10:30:00,38.8,38.93,38.79,38.9,26100.0,38.8,38.93,38.79,38.9,26100.0
2010-04-27 10:35:00,38.89,38.98,38.85,38.98,37000.0,38.89,38.98,38.85,38.98,37000.0
2010-04-27 10:40:00,39.0,39.23,39.0,39.23,27600.0,39.0,39.23,39.0,39.23,27600.0
2010-04-27 10:45:00,39.22,39.3,39.17,39.17,23700.0,39.22,39.3,39.17,39.17,23700.0
2010-04-27 10:50:00,39.16,39.19,39.11,39.15,54000.0,39.16,39.19,39.11,39.15,54000.0
2010-04-27 10:55:00,39.15,39.15,38.99,39.0,19800.0,39.15,39.15,38.99,39.0,19800.0
2010-04-27 11:00:00,39.0,39.07,38.99,39.03,40300.0,39.0,39.07,38.99,39.03,40300.0
2010-04-27 11:05:00,39.05,39.18,39.04,39.1,8500.0,39.05,39.18,39.04,39.1,8500.0
2010-04-27 11:10:00,39.08,39.08,38.97,39.0,31800.0,39.08,39.08,38.97,39.0,31800.0
2010-04-27 11:15:00,38.99,39.02,38.96,38.97,32200.0,38.99,39.02,38.96,38.97,32200.0
2010-04-27 11:20:00,38.97,39.0,38.91,38.97,48300.0,38.97,39.0,38.91,38.97,48300.0
2010-04-27 11:25:00,38.98,39.01,38.71,38.74,64000.0,38.98,39.01,38.71,38.74,64000.0
2010-04-27 11:30:00,38.74,38.78,38.64,38.71,50600.0,38.74,38.78,38.64,38.71,50600.0
2010-04-27 11:35:00,38.7,38.7,38.55,38.6,33800.0,38.7,38.7,38.55,38.6,33800.0
2010-04-27 11:40:00,38.62,38.62,38.56,38.59,16200.0,38.62,38.62,38.56,38.59,16200.0
2010-04-27 11:45:00,38.59,38.69,38.57,38.61,16300.0,38.59,38.69,38.57,38.61,16300.0
2010-04-27 11:50:00,38.61,38.64,38.59,38.6,23500.0,38.61,38.64,38.59,38.6,23500.0
2010-04-27 11:55:00,38.61,38.69,38.61,38.64,26500.0,38.61,38.69,38.61,38.64,26500.0
2010-04-27 12:00:00,38.64,38.67,38.56,38.59,16300.0,38.64,38.67,38.56,38.59,16300.0
2010-04-27 12:05:00,38.58,38.6,38.54,38.6,13000.0,38.58,38.6,38.54,38.6,13000.0
2010-04-27 12:10:00,38.6,38.62,38.51,38.51,15100.0,38.6,38.62,38.51,38.51,15100.0
2010-04-27 12:15:00,38.52,38.62,38.52,38.52,49800.0,38.52,38.62,38.52,38.52,49800.0
2010-04-27 12:20:00,38.52,38.57,38.51,38.56,6200.0,38.52,38.57,38.51,38.56,6200.0
2010-04-27 12:25:00,38.56,38.61,38.55,38.6,28000.0,38.56,38.61,38.55,38.6,28000.0
2010-04-27 12:30:00,38.6,38.66,38.6,38.63,12600.0,38.6,38.66,38.6,38.63,12600.0
2010-04-27 12:35:00,38.63,38.64,38.62,38.63,9600.0,38.63,38.64,38.62,38.63,9600.0
2010-04-27 12:40:00,38.64,38.69,38.63,38.68,10200.0,38.64,38.69,38.63,38.68,10200.0
2010-04-27 12:45:00,38.67,38.67,38.63,38.65,7300.0,38.67,38.67,38.63,38.65,7300.0
2010-04-27 12:50:00,38.65,38.76,38.65,38.75,14300.0,38.65,38.76,38.65,38.75,14300.0
2010-04-27 12:55:00,38.76,38.76,38.71,38.71,9500.0,38.76,38.76,38.71,38.71,9500.0
2010-04-27 13:00:00,38.71,38.72,38.66,38.71,17900.0,38.71,38.72,38.66,38.71,17900.0
2010-04-27 13:05:00,38.71,38.75,38.64,38.65,16700.0,38.71,38.75,38.64,38.65,16700.0
2010-04-27 13:10:00,38.68,38.69,38.65,38.69,7100.0,38.68,38.69,38.65,38.69,7100.0
2010-04-27 13:15:00,38.69,38.78,38.69,38.77,10700.0,38.69,38.78,38.69,38.77,10700.0
2010-04-27 13:20:00,38.77,38.79,38.77,38.78,7900.0,38.77,38.79,38.77,38.78,7900.0
2010-04-27 13:25:00,38.78,38.92,38.78,38.92,16900.0,38.78,38.92,38.78,38.92,16900.0
2010-04-27 13:30:00,38.92,38.94,38.89,38.9,10000.0,38.92,38.94,38.89,38.9,10000.0
2010-04-27 13:35:00,38.9,38.96,38.89,38.91,15600.0,38.9,38.96,38.89,38.91,15600.0
2010-04-27 13:40:00,38.91,38.97,38.9,38.93,34500.0,38.91,38.97,38.9,38.93,34500.0
2010-04-27 13:45:00,38.93,38.98,38.92,38.97,13900.0,38.93,38.98,38.92,38.97,13900.0
2010-04-27 13:50:00,38.98,38.98,38.94,38.98,7600.0,38.98,38.98,38.94,38.98,7600.0
2010-04-27 13:55:00,38.97,39.02,38.97,39.0,14600.0,38.97,39.02,38.97,39.0,14600.0
2010-04-27 14:00:00,39.0,39.01,38.96,39.01,24300.0,39.0,39.01,38.96,39.01,24300.0
2010-04-27 14:05:00,39.02,39.03,39.0,39.01,8400.0,39.02,39.03,39.0,39.01,8400.0
2010-04-27 14:10:00,39.01,39.01,38.97,38.97,4800.0,39.01,39.01,38.97,38.97,4800.0
2010-04-27 14:15:00,38.97,39.0,38.94,39.0,20600.0,38.97,39.0,38.94,39.0,20600.0
2010-04-27 14:20:00,38.99,39.01,38.97,39.0,38500.0,38.99,39.01,38.97,39.0,38500.0
2010-04-27 14:25:00,38.99,39.01,38.93,38.93,10700.0,38.99,39.01,38.93,38.93,10700.0
2010-04-27 14:30:00,38.93,38.97,38.91,38.91,22400.0,38.93,38.97,38.91,38.91,22400.0
2010-04-27 14:35:00,38.92,38.98,38.9,38.94,24200.0,38.92,38.98,38.9,38.94,24200.0
2010-04-27 14:40:00,38.94,38.94,38.88,38.94,37200.0,38.94,38.94,38.88,38.94,37200.0
2010-04-27 14:45:00,38.93,38.94,38.87,38.87,50200.0,38.93,38.94,38.87,38.87,50200.0
2010-04-27 14:50:00,38.87,38.89,38.87,38.89,7900.0,38.87,38.89,38.87,38.89,7900.0
2010-04-27 14:55:00,38.88,38.88,38.84,38.85,27000.0,38.88,38.88,38.84,38.85,27000.0
2010-04-27 15:00:00,38.84,38.87,38.84,38.85,45000.0,38.84,38.87,38.84,38.85,45000.0
2010-04-27 15:05:00,38.86,38.87,38.84,38.85,23600.0,38.86,38.87,38.84,38.85,23600.0
2010-04-27 15:10:00,38.85,38.87,38.84,38.87,21600.0,38.85,38.87,38.84,38.87,21600.0
2010-04-27 15:15:00,38.86,38.9,38.84,38.9,18400.0,38.86,38.9,38.84,38.9,18400.0
2010-04-27 15:20:00,38.9,38.9,38.86,38.87,20600.0,38.9,38.9,38.86,38.87,20600.0
2010-04-27 15:25:00,38.87,38.88,38.84,38.86,63000.0,38.87,38.88,38.84,38.86,63000.0
2010-04-27 15:30:00,38.86,38.9,38.84,38.85,21400.0,38.86,38.9,38.84,38.85,21400.0
2010-04-27 15:35:00,38.86,38.88,38.84,38.84,37000.0,38.86,38.88,38.84,38.84,37000.0
2010-04-27 15:40:00,38.84,38.86,38.83,38.84,59000.0,38.84,38.86,38.83,38.84,59000.0
2010-04-27 15:45:00,38.85,38.85,38.62,38.68,72900.0,38.85,38.85,38.62,38.68,72900.0
2010-04-27 15:50:00,38.68,38.68,38.55,38.59,59700.0,38.68,38.68,38.55,38.59,59700.0
2010-04-27 15:55:00,38.6,38.69,38.58,38.67,95300.0,38.6,38.69,38.58,38.67,95300.0
2010-04-28 09:30:00,38.78,38.99,38.5,38.55,15600.0,38.78,38.99,38.5,38.55,15600.0
2010-04-28 09:35:00,38.62,38.83,38.57,38.79,14500.0,38.62,38.83,38.57,38.79,14500.0
2010-04-28 09:40:00,38.77,38.83,38.7,38.76,18500.0,38.77,38.83,38.7,38.76,18500.0
2010-04-28 09:45:00,38.74,38.8,38.72,38.74,20500.0,38.74,38.8,38.72,38.74,20500.0
2010-04-28 09:50:00,38.74,38.76,38.67,38.67,28400.0,38.74,38.76,38.67,38.67,28400.0
2010-04-28 09:55:00,38.66,38.71,38.51,38.53,32100.0,38.66,38.71,38.51,38.53,32100.0
2010-04-28 10:00:00,38.52,38.63,38.43,38.55,33100.0,38.52,38.63,38.43,38.55,33100.0
2010-04-28 10:05:00,38.55,38.58,38.46,38.47,22100.0,38.55,38.58,38.46,38.47,22100.0
2010-04-28 10:10:00,38.46,38.51,38.39,38.49,20900.0,38.46,38.51,38.39,38.49,20900.0
2010-04-28 10:15:00,38.5,38.6,38.5,38.6,12700.0,38.5,38.6,38.5,38.6,12700.0
2010-04-28 10:20:00,38.62,38.73,38.62,38.68,12300.0,38.62,38.73,38.62,38.68,12300.0
2010-04-28 10:25:00,38.68,38.74,38.67,38.7,23300.0,38.68,38.74,38.67,38.7,23300.0
2010-04-28 10:30:00,38.69,38.73,38.63,38.63,19300.0,38.69,38.73,38.63,38.63,19300.0
2010-04-28 10:35:00,38.62,38.62,38.51,38.6,11100.0,38.62,38.62,38.51,38.6,11100.0
2010-04-28 10:40:00,38.62,38.65,38.58,38.58,7700.0,38.62,38.65,38.58,38.58,7700.0
2010-04-28 10:45:00,38.59,38.61,38.47,38.48,6800.0,38.59,38.61,38.47,38.48,6800.0
2010-04-28 10:50:00,38.47,38.53,38.45,38.51,8700.0,38.47,38.53,38.45,38.51,8700.0
2010-04-28 10:55:00,38.47,38.49,38.43,38.47,6100.0,38.47,38.49,38.43,38.47,6100.0
2010-04-28 11:00:00,38.48,38.53,38.48,38.53,5200.0,38.48,38.53,38.48,38.53,5200.0
2010-04-28 11:05:00,38.54,38.6,38.54,38.6,16000.0,38.54,38.6,38.54,38.6,16000.0
2010-04-28 11:10:00,38.6,38.61,38.58,38.6,6600.0,38.6,38.61,38.58,38.6,6600.0
2010-04-28 11:15:00,38.6,38.62,38.58,38.62,6900.0,38.6,38.62,38.58,38.62,6900.0
2010-04-28 11:20:00,38.62,38.62,38.56,38.59,10200.0,38.62,38.62,38.56,38.59,10200.0
2010-04-28 11:25:00,38.58,38.63,38.49,38.6,48000.0,38.58,38.63,38.49,38.6,48000.0
2010-04-28 11:30:00,38.58,38.58,38.41,38.46,13700.0,38.58,38.58,38.41,38.46,13700.0
2010-04-28 11:35:00,38.46,38.49,38.36,38.48,17400.0,38.46,38.49,38.36,38.48,17400.0
2010-04-28 11:40:00,38.48,38.68,38.48,38.51,13500.0,38.48,38.68,38.48,38.51,13500.0
2010-04-28 11:45:00,38.52,38.55,38.43,38.47,7000.0,38.52,38.55,38.43,38.47,7000.0
2010-04-28 11:50:00,38.45,38.52,38.44,38.52,4200.0,38.45,38.52,38.44,38.52,4200.0
2010-04-28 11:55:00,38.51,38.52,38.47,38.47,4300.0,38.51,38.52,38.47,38.47,4300.0
2010-04-28 12:00:00,38.48,38.53,38.43,38.43,10600.0,38.48,38.53,38.43,38.43,10600.0
2010-04-28 12:05:00,38.42,38.52,38.41,38.52,10400.0,38.42,38.52,38.41,38.52,10400.0
2010-04-28 12:10:00,38.53,38.67,38.53,38.66,6100.0,38.53,38.67,38.53,38.66,6100.0
2010-04-28 12:15:00,38.65,38.65,38.55,38.55,4600.0,38.65,38.65,38.55,38.55,4600.0
2010-04-28 12:20:00,38.55,38.64,38.54,38.6,5600.0,38.55,38.64,38.54,38.6,5600.0
2010-04-28 12:25:00,38.63,38.64,38.58,38.59,4100.0,38.63,38.64,38.58,38.59,4100.0
2010-04-28 12:30:00,38.55,38.58,38.48,38.48,7200.0,38.55,38.58,38.48,38.48,7200.0
2010-04-28 12:35:00,38.48,38.48,38.44,38.44,1900.0,38.48,38.48,38.44,38.44,1900.0
2010-04-28 12:40:00,38.45,38.5,38.44,38.49,5600.0,38.45,38.5,38.44,38.49,5600.0
2010-04-28 12:45:00,38.49,38.5,38.46,38.48,2500.0,38.49,38.5,38.46,38.48,2500.0
2010-04-28 12:50:00,38.46,38.58,38.44,38.58,5800.0,38.46,38.58,38.44,38.58,5800.0
2010-04-28 12:55:00,38.58,38.6,38.56,38.57,4500.0,38.58,38.6,38.56,38.57,4500.0
2010-04-28 13:00:00,38.56,38.56,38.48,38.48,4500.0,38.56,38.56,38.48,38.48,4500.0
2010-04-28 13:05:00,38.49,38.54,38.48,38.53,3100.0,38.49,38.54,38.48,38.53,3100.0
2010-04-28 13:10:00,38.53,38.61,38.53,38.57,6500.0,38.53,38.61,38.53,38.57,6500.0
2010-04-28 13:15:00,38.58,38.65,38.56,38.65,4100.0,38.58,38.65,38.56,38.65,4100.0
2010-04-28 13:20:00,38.65,38.67,38.6,38.62,4900.0,38.65,38.67,38.6,38.62,4900.0
2010-04-28 13:25:00,38.6,38.6,38.56,38.6,5800.0,38.6,38.6,38.56,38.6,5800.0
2010-04-28 13:30:00,38.6,38.6,38.55,38.57,5200.0,38.6,38.6,38.55,38.57,5200.0
2010-04-28 13:35:00,38.57,38.63,38.57,38.63,5700.0,38.57,38.63,38.57,38.63,5700.0
2010-04-28 13:40:00,38.63,38.66,38.63,38.65,4000.0,38.63,38.66,38.63,38.65,4000.0
2010-04-28 13:45:00,38.65,38.65,38.59,38.59,2600.0,38.65,38.65,38.59,38.59,2600.0
2010-04-28 13:50:00,38.59,38.64,38.57,38.6,9300.0,38.59,38.64,38.57,38.6,9300.0
2010-04-28 13:55:00,38.6,38.65,38.6,38.64,4400.0,38.6,38.65,38.6,38.64,4400.0
2010-04-28 14:00:00,38.64,38.64,38.6,38.6,8100.0,38.64,38.64,38.6,38.6,8100.0
2010-04-28 14:05:00,38.61,38.61,38.58,38.6,9000.0,38.61,38.61,38.58,38.6,9000.0
2010-04-28 14:10:00,38.58,38.64,38.56,38.61,18300.0,38.58,38.64,38.56,38.61,18300.0
2010-04-28 14:15:00,38.65,38.66,38.6,38.63,29600.0,38.65,38.66,38.6,38.63,29600.0
2010-04-28 14:20:00,38.63,38.77,38.61,38.73,14200.0,38.63,38.77,38.61,38.73,14200.0
2010-04-28 14:25:00,38.74,38.81,38.74,38.76,10800.0,38.74,38.81,38.74,38.76,10800.0
2010-04-28 14:30:00,38.76,38.77,38.68,38.76,9600.0,38.76,38.77,38.68,38.76,9600.0
2010-04-28 14:35:00,38.76,38.8,38.72,38.72,7300.0,38.76,38.8,38.72,38.72,7300.0
2010-04-28 14:40:00,38.73,38.73,38.65,38.67,8800.0,38.73,38.73,38.65,38.67,8800.0
2010-04-28 14:45:00,38.67,38.67,38.6,38.62,12300.0,38.67,38.67,38.6,38.62,12300.0
2010-04-28 14:50:00,38.62,38.71,38.61,38.67,10400.0,38.62,38.71,38.61,38.67,10400.0
2010-04-28 14:55:00,38.67,38.69,38.63,38.67,9500.0,38.67,38.69,38.63,38.67,9500.0
2010-04-28 15:00:00,38.67,38.74,38.67,38.68,8500.0,38.67,38.74,38.67,38.68,8500.0
2010-04-28 15:05:00,38.68,38.71,38.65,38.65,14300.0,38.68,38.71,38.65,38.65,14300.0
2010-04-28 15:10:00,38.65,38.67,38.63,38.64,17900.0,38.65,38.67,38.63,38.64,17900.0
2010-04-28 15:15:00,38.65,38.66,38.63,38.66,13700.0,38.65,38.66,38.63,38.66,13700.0
2010-04-28 15:20:00,38.65,38.65,38.63,38.63,15500.0,38.65,38.65,38.63,38.63,15500.0
2010-04-28 15:25:00,38.63,38.65,38.58,38.65,18400.0,38.63,38.65,38.58,38.65,18400.0
2010-04-28 15:30:00,38.65,38.7,38.65,38.69,12500.0,38.65,38.7,38.65,38.69,12500.0
2010-04-28 15:35:00,38.69,38.69,38.58,38.59,31300.0,38.69,38.69,38.58,38.59,31300.0
2010-04-28 15:40:00,38.59,38.63,38.56,38.63,43100.0,38.59,38.63,38.56,38.63,43100.0
2010-04-28 15:45:00,38.63,38.63,38.47,38.51,37000.0,38.63,38.63,38.47,38.51,37000.0
2010-04-28 15:50:00,38.52,38.52,38.42,38.47,36800.0,38.52,38.52,38.42,38.47,36800.0
2010-04-28 15:55:00,38.47,38.57,38.46,38.57,43100.0,38.47,38.57,38.46,38.57,43100.0
2010-04-29 09:30:00,38.6,38.79,38.43,38.57,23900.0,38.6,38.79,38.43,38.57,23900.0
2010-04-29 09:35:00,38.54,38.63,38.42,38.57,19300.0,38.54,38.63,38.42,38.57,19300.0
2010-04-29 09:40:00,38.61,38.71,38.55,38.66,28100.0,38.61,38.71,38.55,38.66,28100.0
2010-04-29 09:45:00,38.65,38.7,38.54,38.64,9600.0,38.65,38.7,38.54,38.64,9600.0
2010-04-29 09:50:00,38.62,38.76,38.61,38.74,4500.0,38.62,38.76,38.61,38.74,4500.0
2010-04-29 09:55:00,38.73,38.74,38.56,38.56,6800.0,38.73,38.74,38.56,38.56,6800.0
2010-04-29 10:00:00,38.55,38.64,38.51,38.62,8100.0,38.55,38.64,38.51,38.62,8100.0
2010-04-29 10:05:00,38.59,38.66,38.57,38.66,7200.0,38.59,38.66,38.57,38.66,7200.0
2010-04-29 10:10:00,38.65,38.67,38.63,38.63,2200.0,38.65,38.67,38.63,38.63,2200.0
2010-04-29 10:15:00,38.61,38.61,38.53,38.57,6900.0,38.61,38.61,38.53,38.57,6900.0
2010-04-29 10:20:00,38.59,38.77,38.59,38.77,10700.0,38.59,38.77,38.59,38.77,10700.0
2010-04-29 10:25:00,38.78,38.83,38.75,38.76,5800.0,38.78,38.83,38.75,38.76,5800.0
2010-04-29 10:30:00,38.77,38.83,38.77,38.82,5400.0,38.77,38.83,38.77,38.82,5400.0
2010-04-29 10:35:00,38.82,38.89,38.78,38.88,9100.0,38.82,38.89,38.78,38.88,9100.0
2010-04-29 10:40:00,38.89,38.96,38.86,38.96,14300.0,38.89,38.96,38.86,38.96,14300.0
2010-04-29 10:45:00,38.96,38.97,38.9,38.92,12900.0,38.96,38.97,38.9,38.92,12900.0
2010-04-29 10:50:00,38.93,39.16,38.93,39.09,38400.0,38.93,39.16,38.93,39.09,38400.0
2010-04-29 10:55:00,39.09,39.1,38.92,38.96,35900.0,39.09,39.1,38.92,38.96,35900.0
2010-04-29 11:00:00,38.97,38.99,38.79,38.8,27400.0,38.97,38.99,38.79,38.8,27400.0
2010-04-29 11:05:00,38.79,38.88,38.77,38.88,12500.0,38.79,38.88,38.77,38.88,12500.0
2010-04-29 11:10:00,38.87,38.93,38.86,38.92,4800.0,38.87,38.93,38.86,38.92,4800.0
2010-04-29 11:15:00,38.91,38.96,38.9,38.95,6100.0,38.91,38.96,38.9,38.95,6100.0
2010-04-29 11:20:00,38.95,38.97,38.92,38.96,3100.0,38.95,38.97,38.92,38.96,3100.0
2010-04-29 11:25:00,38.96,38.98,38.91,38.98,6200.0,38.96,38.98,38.91,38.98,6200.0
2010-04-29 11:30:00,38.96,38.97,38.9,38.93,3400.0,38.96,38.97,38.9,38.93,3400.0
2010-04-29 11:35:00,38.93,39.04,38.93,39.04,10300.0,38.93,39.04,38.93,39.04,10300.0
2010-04-29 11:40:00,39.06,39.14,39.05,39.06,9400.0,39.06,39.14,39.05,39.06,9400.0
2010-04-29 11:45:00,39.05,39.13,39.05,39.12,4700.0,39.05,39.13,39.05,39.12,4700.0
2010-04-29 11:50:00,39.13,39.13,39.08,39.12,4300.0,39.13,39.13,39.08,39.12,4300.0
2010-04-29 11:55:00,39.1,39.1,39.04,39.06,3900.0,39.1,39.1,39.04,39.06,3900.0
2010-04-29 12:00:00,39.06,39.06,39.03,39.06,4500.0,39.06,39.06,39.03,39.06,4500.0
2010-04-29 12:05:00,39.05,39.1,39.05,39.1,5100.0,39.05,39.1,39.05,39.1,5100.0
2010-04-29 12:10:00,39.1,39.12,39.05,39.07,4900.0,39.1,39.12,39.05,39.07,4900.0
2010-04-29 12:15:00,39.08,39.11,39.06,39.06,3900.0,39.08,39.11,39.06,39.06,3900.0
2010-04-29 12:20:00,39.06,39.09,39.05,39.05,10600.0,39.06,39.09,39.05,39.05,10600.0
2010-04-29 12:25:00,39.05,39.14,39.05,39.14,9200.0,39.05,39.14,39.05,39.14,9200.0
2010-04-29 12:30:00,39.14,39.21,39.14,39.19,9900.0,39.14,39.21,39.14,39.19,9900.0
2010-04-29 12:35:00,39.19,39.19,39.13,39.13,3400.0,39.19,39.19,39.13,39.13,3400.0
2010-04-29 12:40:00,39.14,39.33,39.13,39.29,11300.0,39.14,39.33,39.13,39.29,11300.0
2010-04-29 12:45:00,39.3,39.32,39.27,39.3,10200.0,39.3,39.32,39.27,39.3,10200.0
2010-04-29 12:50:00,39.31,39.36,39.31,39.35,4900.0,39.31,39.36,39.31,39.35,4900.0
2010-04-29 12:55:00,39.34,39.38,39.34,39.38,3700.0,39.34,39.38,39.34,39.38,3700.0
2010-04-29 13:00:00,39.38,39.43,39.38,39.4,9500.0,39.38,39.43,39.38,39.4,9500.0
2010-04-29 13:05:00,39.4,39.43,39.4,39.42,5500.0,39.4,39.43,39.4,39.42,5500.0
2010-04-29 13:10:00,39.42,39.43,39.37,39.43,10500.0,39.42,39.43,39.37,39.43,10500.0
2010-04-29 13:15:00,39.43,39.46,39.42,39.45,9800.0,39.43,39.46,39.42,39.45,9800.0
2010-04-29 13:20:00,39.46,39.49,39.46,39.48,10100.0,39.46,39.49,39.46,39.48,10100.0
2010-04-29 13:25:00,39.48,39.49,39.47,39.47,17900.0,39.48,39.49,39.47,39.47,17900.0
2010-04-29 13:30:00,39.47,39.51,39.47,39.5,12800.0,39.47,39.51,39.47,39.5,12800.0
2010-04-29 13:35:00,39.51,39.51,39.48,39.5,13300.0,39.51,39.51,39.48,39.5,13300.0
2010-04-29 13:40:00,39.49,39.49,39.47,39.48,15200.0,39.49,39.49,39.47,39.48,15200.0
2010-04-29 13:45:00,39.48,39.48,39.45,39.46,10500.0,39.48,39.48,39.45,39.46,10500.0
2010-04-29 13:50:00,39.45,39.46,39.38,39.38,9200.0,39.45,39.46,39.38,39.38,9200.0
2010-04-29 13:55:00,39.39,39.43,39.38,39.43,9600.0,39.39,39.43,39.38,39.43,9600.0
2010-04-29 14:00:00,39.44,39.44,39.39,39.39,3800.0,39.44,39.44,39.39,39.39,3800.0
2010-04-29 14:05:00,39.38,39.45,39.35,39.44,11900.0,39.38,39.45,39.35,39.44,11900.0
2010-04-29 14:10:00,39.43,39.46,39.42,39.45,12300.0,39.43,39.46,39.42,39.45,12300.0
2010-04-29 14:15:00,39.45,39.5,39.45,39.5,11300.0,39.45,39.5,39.45,39.5,11300.0
2010-04-29 14:20:00,39.49,39.52,39.49,39.5,4400.0,39.49,39.52,39.49,39.5,4400.0
2010-04-29 14:25:00,39.51,39.53,39.49,39.5,14100.0,39.51,39.53,39.49,39.5,14100.0
2010-04-29 14:30:00,39.5,39.56,39.49,39.56,10300.0,39.5,39.56,39.49,39.56,10300.0
2010-04-29 14:35:00,39.56,39.57,39.54,39.56,23200.0,39.56,39.57,39.54,39.56,23200.0
2010-04-29 14:40:00,39.56,39.56,39.54,39.55,16800.0,39.56,39.56,39.54,39.55,16800.0
2010-04-29 14:45:00,39.56,39.61,39.56,39.6,14100.0,39.56,39.61,39.56,39.6,14100.0
2010-04-29 14:50:00,39.59,39.61,39.55,39.57,20700.0,39.59,39.61,39.55,39.57,20700.0
2010-04-29 14:55:00,39.57,39.59,39.55,39.58,11800.0,39.57,39.59,39.55,39.58,11800.0
2010-04-29 15:00:00,39.57,39.62,39.55,39.59,18400.0,39.57,39.62,39.55,39.59,18400.0
2010-04-29 15:05:00,39.58,39.63,39.56,39.62,25200.0,39.58,39.63,39.56,39.62,25200.0
2010-04-29 15:10:00,39.62,39.64,39.6,39.6,23700.0,39.62,39.64,39.6,39.6,23700.0
2010-04-29 15:15:00,39.6,39.63,39.59,39.6,31200.0,39.6,39.63,39.59,39.6,31200.0
2010-04-29 15:20:00,39.6,39.61,39.55,39.55,30900.0,39.6,39.61,39.55,39.55,30900.0
2010-04-29 15:25:00,39.55,39.56,39.49,39.54,23900.0,39.55,39.56,39.49,39.54,23900.0
2010-04-29 15:30:00,39.54,39.63,39.53,39.55,40400.0,39.54,39.63,39.53,39.55,40400.0
2010-04-29 15:35:00,39.55,39.56,39.5,39.51,23100.0,39.55,39.56,39.5,39.51,23100.0
2010-04-29 15:40:00,39.5,39.56,39.49,39.51,38500.0,39.5,39.56,39.49,39.51,38500.0
2010-04-29 15:45:00,39.51,39.54,39.49,39.51,33400.0,39.51,39.54,39.49,39.51,33400.0
2010-04-29 15:50:00,39.51,39.56,39.51,39.52,27100.0,39.51,39.56,39.51,39.52,27100.0
2010-04-29 15:55:00,39.52,39.55,39.5,39.51,65400.0,39.52,39.55,39.5,39.51,65400.0
2010-04-30 09:30:00,39.06,39.52,39.06,39.51,13700.0,39.06,39.52,39.06,39.51,13700.0
2010-04-30 09:35:00,39.53,39.7,39.53,39.7,13100.0,39.53,39.7,39.53,39.7,13100.0
2010-04-30 09:40:00,39.67,39.72,39.67,39.67,8800.0,39.67,39.72,39.67,39.67,8800.0
2010-04-30 09:45:00,39.69,39.74,39.67,39.69,10300.0,39.69,39.74,39.67,39.69,10300.0
2010-04-30 09:50:00,39.68,39.81,39.64,39.79,16500.0,39.68,39.81,39.64,39.79,16500.0
2010-04-30 09:55:00,39.78,39.83,39.74,39.78,14400.0,39.78,39.83,39.74,39.78,14400.0
2010-04-30 10:00:00,39.79,39.81,39.65,39.67,21700.0,39.79,39.81,39.65,39.67,21700.0
2010-04-30 10:05:00,39.67,39.74,39.66,39.72,17600.0,39.67,39.74,39.66,39.72,17600.0
2010-04-30 10:10:00,39.71,39.71,39.6,39.61,10400.0,39.71,39.71,39.6,39.61,10400.0
2010-04-30 10:15:00,39.62,39.62,39.53,39.56,13600.0,39.62,39.62,39.53,39.56,13600.0
2010-04-30 10:20:00,39.57,39.64,39.54,39.61,7300.0,39.57,39.64,39.54,39.61,7300.0
2010-04-30 10:25:00,39.6,39.63,39.6,39.6,7800.0,39.6,39.63,39.6,39.6,7800.0
2010-04-30 10:30:00,39.58,39.58,39.51,39.55,8700.0,39.58,39.58,39.51,39.55,8700.0
2010-04-30 10:35:00,39.53,39.58,39.52,39.53,13600.0,39.53,39.58,39.52,39.53,13600.0
2010-04-30 10:40:00,39.53,39.53,39.35,39.38,27600.0,39.53,39.53,39.35,39.38,27600.0
2010-04-30 10:45:00,39.39,39.5,39.39,39.5,19400.0,39.39,39.5,39.39,39.5,19400.0
2010-04-30 10:50:00,39.5,39.53,39.39,39.43,28500.0,39.5,39.53,39.39,39.43,28500.0
2010-04-30 10:55:00,39.44,39.46,39.41,39.46,3500.0,39.44,39.46,39.41,39.46,3500.0
2010-04-30 11:00:00,39.46,39.48,39.44,39.44,5900.0,39.46,39.48,39.44,39.44,5900.0
2010-04-30 11:05:00,39.44,39.48,39.4,39.48,8800.0,39.44,39.48,39.4,39.48,8800.0
2010-04-30 11:10:00,39.48,39.48,39.44,39.45,20500.0,39.48,39.48,39.44,39.45,20500.0
2010-04-30 11:15:00,39.45,39.45,39.34,39.45,9100.0,39.45,39.45,39.34,39.45,9100.0
2010-04-30 11:20:00,39.46,39.47,39.42,39.47,6200.0,39.46,39.47,39.42,39.47,6200.0
2010-04-30 11:25:00,39.47,39.47,39.39,39.4,9900.0,39.47,39.47,39.39,39.4,9900.0
2010-04-30 11:30:00,39.4,39.49,39.37,39.48,13700.0,39.4,39.49,39.37,39.48,13700.0
2010-04-30 11:35:00,39.49,39.49,39.35,39.35,13300.0,39.49,39.49,39.35,39.35,13300.0
2010-04-30 11:40:00,39.36,39.42,39.36,39.41,6700.0,39.36,39.42,39.36,39.41,6700.0
2010-04-30 11:45:00,39.42,39.43,39.41,39.42,4200.0,39.42,39.43,39.41,39.42,4200.0
2010-04-30 11:50:00,39.43,39.43,39.28,39.29,12400.0,39.43,39.43,39.28,39.29,12400.0
2010-04-30 11:55:00,39.3,39.32,39.29,39.3,5100.0,39.3,39.32,39.29,39.3,5100.0
2010-04-30 12:00:00,39.29,39.3,39.18,39.23,8600.0,39.29,39.3,39.18,39.23,8600.0
2010-04-30 12:05:00,39.22,39.25,39.19,39.25,12400.0,39.22,39.25,39.19,39.25,12400.0
2010-04-30 12:10:00,39.24,39.26,39.23,39.25,11200.0,39.24,39.26,39.23,39.25,11200.0
2010-04-30 12:15:00,39.25,39.26,39.19,39.21,13600.0,39.25,39.26,39.19,39.21,13600.0
2010-04-30 12:20:00,39.21,39.28,39.19,39.25,20600.0,39.21,39.28,39.19,39.25,20600.0
2010-04-30 12:25:00,39.25,39.29,39.22,39.27,11200.0,39.25,39.29,39.22,39.27,11200.0
2010-04-30 12:30:00,39.27,39.29,39.25,39.25,5400.0,39.27,39.29,39.25,39.25,5400.0
2010-04-30 12:35:00,39.25,39.26,39.2,39.22,7200.0,39.25,39.26,39.2,39.22,7200.0
2010-04-30 12:40:00,39.22,39.26,39.22,39.25,6600.0,39.22,39.26,39.22,39.25,6600.0
2010-04-30 12:45:00,39.25,39.26,39.24,39.25,8900.0,39.25,39.26,39.24,39.25,8900.0
2010-04-30 12:50:00,39.26,39.26,39.15,39.17,13300.0,39.26,39.26,39.15,39.17,13300.0
2010-04-30 12:55:00,39.17,39.17,39.08,39.12,6200.0,39.17,39.17,39.08,39.12,6200.0
2010-04-30 13:00:00,39.14,39.14,39.05,39.07,11000.0,39.14,39.14,39.05,39.07,11000.0
2010-04-30 13:05:00,39.07,39.08,38.94,38.95,12100.0,39.07,39.08,38.94,38.95,12100.0
2010-04-30 13:10:00,38.94,38.94,38.92,38.92,4400.0,38.94,38.94,38.92,38.92,4400.0
2010-04-30 13:15:00,38.91,39.09,38.89,39.09,9900.0,38.91,39.09,38.89,39.09,9900.0
2010-04-30 13:20:00,39.08,39.1,38.98,38.98,9300.0,39.08,39.1,38.98,38.98,9300.0
2010-04-30 13:25:00,38.97,39.01,38.94,39.0,11700.0,38.97,39.01,38.94,39.0,11700.0
2010-04-30 13:30:00,39.01,39.07,39.0,39.07,10900.0,39.01,39.07,39.0,39.07,10900.0
2010-04-30 13:35:00,39.06,39.06,39.0,39.03,7400.0,39.06,39.06,39.0,39.03,7400.0
2010-04-30 13:40:00,39.02,39.04,39.0,39.04,3800.0,39.02,39.04,39.0,39.04,3800.0
2010-04-30 13:45:00,39.05,39.05,39.0,39.01,5100.0,39.05,39.05,39.0,39.01,5100.0
2010-04-30 13:50:00,39.0,39.07,38.99,39.07,12200.0,39.0,39.07,38.99,39.07,12200.0
2010-04-30 13:55:00,39.06,39.06,38.99,39.01,4700.0,39.06,39.06,38.99,39.01,4700.0
2010-04-30 14:00:00,39.0,39.05,38.99,39.05,6100.0,39.0,39.05,38.99,39.05,6100.0
2010-04-30 14:05:00,39.06,39.07,39.04,39.04,4000.0,39.06,39.07,39.04,39.04,4000.0
2010-04-30 14:10:00,39.05,39.05,38.99,39.01,3800.0,39.05,39.05,38.99,39.01,3800.0
2010-04-30 14:15:00,39.02,39.02,38.99,39.01,5100.0,39.02,39.02,38.99,39.01,5100.0
2010-04-30 14:20:00,39.02,39.02,39.0,39.0,7600.0,39.02,39.02,39.0,39.0,7600.0
2010-04-30 14:25:00,39.01,39.11,38.99,39.11,37700.0,39.01,39.11,38.99,39.11,37700.0
2010-04-30 14:30:00,39.11,39.11,39.09,39.1,16900.0,39.11,39.11,39.09,39.1,16900.0
2010-04-30 14:35:00,39.1,39.11,39.09,39.1,22500.0,39.1,39.11,39.09,39.1,22500.0
2010-04-30 14:40:00,39.1,39.14,39.09,39.1,26900.0,39.1,39.14,39.09,39.1,26900.0
2010-04-30 14:45:00,39.12,39.12,39.03,39.06,23600.0,39.12,39.12,39.03,39.06,23600.0
2010-04-30 14:50:00,39.07,39.07,39.04,39.06,12600.0,39.07,39.07,39.04,39.06,12600.0
2010-04-30 14:55:00,39.05,39.08,39.03,39.05,14100.0,39.05,39.08,39.03,39.05,14100.0
2010-04-30 15:00:00,39.05,39.08,39.01,39.02,20700.0,39.05,39.08,39.01,39.02,20700.0
2010-04-30 15:05:00,39.01,39.01,38.92,38.92,21000.0,39.01,39.01,38.92,38.92,21000.0
2010-04-30 15:10:00,38.92,39.01,38.91,39.01,20600.0,38.92,39.01,38.91,39.01,20600.0
2010-04-30 15:15:00,39.0,39.0,38.96,39.0,17100.0,39.0,39.0,38.96,39.0,17100.0
2010-04-30 15:20:00,38.99,39.0,38.93,38.94,34200.0,38.99,39.0,38.93,38.94,34200.0
2010-04-30 15:25:00,38.94,38.96,38.9,38.91,13600.0,38.94,38.96,38.9,38.91,13600.0
2010-04-30 15:30:00,38.91,38.93,38.85,38.86,15800.0,38.91,38.93,38.85,38.86,15800.0
2010-04-30 15:35:00,38.85,38.88,38.79,38.82,18100.0,38.85,38.88,38.79,38.82,18100.0
2010-04-30 15:40:00,38.82,38.82,38.75,38.79,24800.0,38.82,38.82,38.75,38.79,24800.0
2010-04-30 15:45:00,38.79,38.8,38.74,38.75,41600.0,38.79,38.8,38.74,38.75,41600.0
2010-04-30 15:50:00,38.76,38.84,38.76,38.84,66000.0,38.76,38.84,38.76,38.84,66000.0
2010-04-30 15:55:00,38.84,38.85,38.69,38.76,124200.0,38.84,38.85,38.69,38.76,124200.0
2010-05-03 09:30:00,38.77,38.77,38.47,38.48,33300.0,38.77,38.77,38.47,38.48,33300.0
2010-05-03 09:35:00,38.49,38.71,38.38,38.49,47900.0,38.49,38.71,38.38,38.49,47900.0
2010-05-03 09:40:00,38.49,38.53,38.4,38.47,13300.0,38.49,38.53,38.4,38.47,13300.0
2010-05-03 09:45:00,38.49,38.52,38.45,38.49,12000.0,38.49,38.52,38.45,38.49,12000.0
2010-05-03 09:50:00,38.49,38.64,38.45,38.64,13800.0,38.49,38.64,38.45,38.64,13800.0
2010-05-03 09:55:00,38.68,38.76,38.67,38.74,5300.0,38.68,38.76,38.67,38.74,5300.0
2010-05-03 10:00:00,38.74,38.74,38.62,38.66,8200.0,38.74,38.74,38.62,38.66,8200.0
2010-05-03 10:05:00,38.66,38.66,38.59,38.59,18800.0,38.66,38.66,38.59,38.59,18800.0
2010-05-03 10:10:00,38.6,38.63,38.59,38.6,29100.0,38.6,38.63,38.59,38.6,29100.0
2010-05-03 10:15:00,38.6,38.62,38.59,38.6,10900.0,38.6,38.62,38.59,38.6,10900.0
2010-05-03 10:20:00,38.61,38.62,38.59,38.61,14900.0,38.61,38.62,38.59,38.61,14900.0
2010-05-03 10:25:00,38.6,38.62,38.59,38.62,3100.0,38.6,38.62,38.59,38.62,3100.0
2010-05-03 10:30:00,38.62,38.67,38.62,38.66,10800.0,38.62,38.67,38.62,38.66,10800.0
2010-05-03 10:35:00,38.67,38.8,38.67,38.76,52600.0,38.67,38.8,38.67,38.76,52600.0
2010-05-03 10:40:00,38.76,38.78,38.75,38.77,41700.0,38.76,38.78,38.75,38.77,41700.0
2010-05-03 10:45:00,38.77,38.77,38.66,38.75,6700.0,38.77,38.77,38.66,38.75,6700.0
2010-05-03 10:50:00,38.76,38.76,38.66,38.72,5500.0,38.76,38.76,38.66,38.72,5500.0
2010-05-03 10:55:00,38.72,38.75,38.66,38.74,6900.0,38.72,38.75,38.66,38.74,6900.0
2010-05-03 11:00:00,38.72,38.82,38.72,38.79,10000.0,38.72,38.82,38.72,38.79,10000.0
2010-05-03 11:05:00,38.79,38.81,38.76,38.77,5300.0,38.79,38.81,38.76,38.77,5300.0
2010-05-03 11:10:00,38.77,38.85,38.77,38.81,13200.0,38.77,38.85,38.77,38.81,13200.0
2010-05-03 11:15:00,38.82,38.84,38.8,38.82,3100.0,38.82,38.84,38.8,38.82,3100.0
2010-05-03 11:20:00,38.83,38.84,38.82,38.84,2600.0,38.83,38.84,38.82,38.84,2600.0
2010-05-03 11:25:00,38.83,38.87,38.81,38.85,3300.0,38.83,38.87,38.81,38.85,3300.0
2010-05-03 11:30:00,38.87,38.9,38.84,38.87,37900.0,38.87,38.9,38.84,38.87,37900.0
2010-05-03 11:35:00,38.86,38.9,38.81,38.9,6400.0,38.86,38.9,38.81,38.9,6400.0
2010-05-03 11:40:00,38.9,38.94,38.89,38.94,5400.0,38.9,38.94,38.89,38.94,5400.0
2010-05-03 11:45:00,38.94,38.97,38.93,38.97,6500.0,38.94,38.97,38.93,38.97,6500.0
2010-05-03 11:50:00,38.96,39.01,38.87,38.87,31800.0,38.96,39.01,38.87,38.87,31800.0
2010-05-03 11:55:00,38.87,39.0,38.86,38.99,13700.0,38.87,39.0,38.86,38.99,13700.0
2010-05-03 12:00:00,38.99,39.1,38.97,39.07,15100.0,38.99,39.1,38.97,39.07,15100.0
2010-05-03 12:05:00,39.07,39.07,38.99,38.99,3500.0,39.07,39.07,38.99,38.99,3500.0
2010-05-03 12:10:00,38.99,39.0,38.97,38.97,4800.0,38.99,39.0,38.97,38.97,4800.0
2010-05-03 12:15:00,38.98,39.02,38.97,39.02,4600.0,38.98,39.02,38.97,39.02,4600.0
2010-05-03 12:20:00,39.03,39.13,39.03,39.13,5700.0,39.03,39.13,39.03,39.13,5700.0
2010-05-03 12:25:00,39.13,39.23,39.13,39.2,16700.0,39.13,39.23,39.13,39.2,16700.0
2010-05-03 12:30:00,39.2,39.24,39.17,39.21,11900.0,39.2,39.24,39.17,39.21,11900.0
2010-05-03 12:35:00,39.21,39.24,39.17,39.19,9600.0,39.21,39.24,39.17,39.19,9600.0
2010-05-03 12:40:00,39.19,39.23,39.19,39.22,6700.0,39.19,39.23,39.19,39.22,6700.0
2010-05-03 12:45:00,39.23,39.26,39.23,39.24,10100.0,39.23,39.26,39.23,39.24,10100.0
2010-05-03 12:50:00,39.23,39.29,39.23,39.27,4500.0,39.23,39.29,39.23,39.27,4500.0
2010-05-03 12:55:00,39.27,39.29,39.24,39.28,6600.0,39.27,39.29,39.24,39.28,6600.0
2010-05-03 13:00:00,39.28,39.29,39.23,39.24,13200.0,39.28,39.29,39.23,39.24,13200.0
2010-05-03 13:05:00,39.25,39.27,39.23,39.25,5300.0,39.25,39.27,39.23,39.25,5300.0
2010-05-03 13:10:00,39.24,39.25,39.22,39.24,6600.0,39.24,39.25,39.22,39.24,6600.0
2010-05-03 13:15:00,39.24,39.25,39.19,39.19,2400.0,39.24,39.25,39.19,39.19,2400.0
2010-05-03 13:20:00,39.2,39.22,39.17,39.2,4100.0,39.2,39.22,39.17,39.2,4100.0
2010-05-03 13:25:00,39.19,39.23,39.19,39.23,7000.0,39.19,39.23,39.19,39.23,7000.0
2010-05-03 13:30:00,39.22,39.24,39.21,39.22,5300.0,39.22,39.24,39.21,39.22,5300.0
2010-05-03 13:35:00,39.21,39.25,39.21,39.25,6300.0,39.21,39.25,39.21,39.25,6300.0
2010-05-03 13:40:00,39.24,39.26,39.2,39.2,10100.0,39.24,39.26,39.2,39.2,10100.0
2010-05-03 13:45:00,39.2,39.22,39.19,39.19,8200.0,39.2,39.22,39.19,39.19,8200.0
2010-05-03 13:50:00,39.21,39.21,39.18,39.19,3400.0,39.21,39.21,39.18,39.19,3400.0
2010-05-03 13:55:00,39.19,39.21,39.19,39.2,11100.0,39.19,39.21,39.19,39.2,11100.0
2010-05-03 14:00:00,39.19,39.23,39.17,39.22,14000.0,39.19,39.23,39.17,39.22,14000.0
2010-05-03 14:05:00,39.22,39.24,39.19,39.22,8900.0,39.22,39.24,39.19,39.22,8900.0
2010-05-03 14:10:00,39.23,39.26,39.21,39.24,5700.0,39.23,39.26,39.21,39.24,5700.0
2010-05-03 14:15:00,39.23,39.27,39.23,39.26,6600.0,39.23,39.27,39.23,39.26,6600.0
2010-05-03 14:20:00,39.26,39.26,39.2,39.2,22700.0,39.26,39.26,39.2,39.2,22700.0
2010-05-03 14:25:00,39.21,39.24,39.2,39.21,8900.0,39.21,39.24,39.2,39.21,8900.0
2010-05-03 14:30:00,39.21,39.22,39.2,39.2,11600.0,39.21,39.22,39.2,39.2,11600.0
2010-05-03 14:35:00,39.2,39.21,39.18,39.18,10400.0,39.2,39.21,39.18,39.18,10400.0
2010-05-03 14:40:00,39.19,39.19,39.16,39.16,3900.0,39.19,39.19,39.16,39.16,3900.0
2010-05-03 14:45:00,39.17,39.18,39.15,39.17,3600.0,39.17,39.18,39.15,39.17,3600.0
2010-05-03 14:50:00,39.16,39.17,39.16,39.17,2000.0,39.16,39.17,39.16,39.17,2000.0
2010-05-03 14:55:00,39.18,39.18,39.11,39.11,9400.0,39.18,39.18,39.11,39.11,9400.0
2010-05-03 15:00:00,39.1,39.1,39.03,39.03,10900.0,39.1,39.1,39.03,39.03,10900.0
2010-05-03 15:05:00,39.04,39.08,39.02,39.07,25000.0,39.04,39.08,39.02,39.07,25000.0
2010-05-03 15:10:00,39.06,39.09,39.04,39.08,7800.0,39.06,39.09,39.04,39.08,7800.0
2010-05-03 15:15:00,39.09,39.1,39.06,39.06,8000.0,39.09,39.1,39.06,39.06,8000.0
2010-05-03 15:20:00,39.07,39.08,39.03,39.08,21800.0,39.07,39.08,39.03,39.08,21800.0
2010-05-03 15:25:00,39.07,39.07,38.97,38.98,13800.0,39.07,39.07,38.97,38.98,13800.0
2010-05-03 15:30:00,38.98,39.02,38.94,39.02,42200.0,38.98,39.02,38.94,39.02,42200.0
2010-05-03 15:35:00,39.02,39.04,39.01,39.02,11700.0,39.02,39.04,39.01,39.02,11700.0
2010-05-03 15:40:00,39.02,39.04,38.98,38.98,22400.0,39.02,39.04,38.98,38.98,22400.0
2010-05-03 15:45:00,38.99,39.0,38.96,38.96,33400.0,38.99,39.0,38.96,38.96,33400.0
2010-05-03 15:50:00,38.96,38.98,38.89,38.92,78900.0,38.96,38.98,38.89,38.92,78900.0
2010-05-03 15:55:00,38.92,38.96,38.9,38.95,95100.0,38.92,38.96,38.9,38.95,95100.0
2010-05-04 09:30:00,38.49,38.96,37.95,38.3,133600.0,38.49,38.96,37.95,38.3,133600.0
2010-05-04 09:35:00,38.3,38.39,38.23,38.32,132800.0,38.3,38.39,38.23,38.32,132800.0
2010-05-04 09:40:00,38.33,38.36,38.28,38.31,46600.0,38.33,38.36,38.28,38.31,46600.0
2010-05-04 09:45:00,38.31,38.38,38.29,38.37,39200.0,38.31,38.38,38.29,38.37,39200.0
2010-05-04 09:50:00,38.37,38.4,38.31,38.33,35400.0,38.37,38.4,38.31,38.33,35400.0
2010-05-04 09:55:00,38.33,38.39,38.33,38.35,25400.0,38.33,38.39,38.33,38.35,25400.0
2010-05-04 10:00:00,38.36,38.53,38.35,38.42,27700.0,38.36,38.53,38.35,38.42,27700.0
2010-05-04 10:05:00,38.42,38.55,38.29,38.39,38600.0,38.42,38.55,38.29,38.39,38600.0
2010-05-04 10:10:00,38.39,38.39,38.28,38.31,25100.0,38.39,38.39,38.28,38.31,25100.0
2010-05-04 10:15:00,38.34,38.37,38.27,38.34,34000.0,38.34,38.37,38.27,38.34,34000.0
2010-05-04 10:20:00,38.36,38.4,38.3,38.34,13500.0,38.36,38.4,38.3,38.34,13500.0
2010-05-04 10:25:00,38.36,38.5,38.33,38.43,18500.0,38.36,38.5,38.33,38.43,18500.0
2010-05-04 10:30:00,38.43,38.43,38.29,38.3,19500.0,38.43,38.43,38.29,38.3,19500.0
2010-05-04 10:35:00,38.3,38.32,38.23,38.3,46300.0,38.3,38.32,38.23,38.3,46300.0
2010-05-04 10:40:00,38.3,38.3,38.09,38.15,38200.0,38.3,38.3,38.09,38.15,38200.0
2010-05-04 10:45:00,38.15,38.26,38.15,38.26,9300.0,38.15,38.26,38.15,38.26,9300.0
2010-05-04 10:50:00,38.26,38.37,38.26,38.35,19700.0,38.26,38.37,38.26,38.35,19700.0
2010-05-04 10:55:00,38.36,38.4,38.32,38.34,22200.0,38.36,38.4,38.32,38.34,22200.0
2010-05-04 11:00:00,38.35,38.38,38.31,38.33,63500.0,38.35,38.38,38.31,38.33,63500.0
2010-05-04 11:05:00,38.33,38.4,38.32,38.35,106300.0,38.33,38.4,38.32,38.35,106300.0
2010-05-04 11:10:00,38.35,38.4,38.31,38.37,38100.0,38.35,38.4,38.31,38.37,38100.0
2010-05-04 11:15:00,38.38,38.43,38.37,38.41,8300.0,38.38,38.43,38.37,38.41,8300.0
2010-05-04 11:20:00,38.41,38.42,38.34,38.42,15800.0,38.41,38.42,38.34,38.42,15800.0
2010-05-04 11:25:00,38.41,38.43,38.34,38.41,11800.0,38.41,38.43,38.34,38.41,11800.0
2010-05-04 11:30:00,38.4,38.43,38.34,38.34,18600.0,38.4,38.43,38.34,38.34,18600.0
2010-05-04 11:35:00,38.34,38.43,38.34,38.41,19400.0,38.34,38.43,38.34,38.41,19400.0
2010-05-04 11:40:00,38.41,38.49,38.38,38.47,26000.0,38.41,38.49,38.38,38.47,26000.0
2010-05-04 11:45:00,38.48,38.48,38.39,38.42,12900.0,38.48,38.48,38.39,38.42,12900.0
2010-05-04 11:50:00,38.39,38.39,38.33,38.36,11300.0,38.39,38.39,38.33,38.36,11300.0
2010-05-04 11:55:00,38.37,38.4,38.35,38.37,6600.0,38.37,38.4,38.35,38.37,6600.0
2010-05-04 12:00:00,38.39,38.39,38.34,38.35,13700.0,38.39,38.39,38.34,38.35,13700.0
2010-05-04 12:05:00,38.34,38.38,38.33,38.38,14000.0,38.34,38.38,38.33,38.38,14000.0
2010-05-04 12:10:00,38.37,38.38,38.34,38.34,6400.0,38.37,38.38,38.34,38.34,6400.0
2010-05-04 12:15:00,38.34,38.37,38.33,38.37,18300.0,38.34,38.37,38.33,38.37,18300.0
2010-05-04 12:20:00,38.36,38.4,38.34,38.35,13200.0,38.36,38.4,38.34,38.35,13200.0
2010-05-04 12:25:00,38.37,38.4,38.33,38.35,19900.0,38.37,38.4,38.33,38.35,19900.0
2010-05-04 12:30:00,38.35,38.37,38.3,38.32,20900.0,38.35,38.37,38.3,38.32,20900.0
2010-05-04 12:35:00,38.32,38.35,38.3,38.35,10400.0,38.32,38.35,38.3,38.35,10400.0
2010-05-04 12:40:00,38.33,38.34,38.29,38.3,9600.0,38.33,38.34,38.29,38.3,9600.0
2010-05-04 12:45:00,38.3,38.33,38.3,38.31,13600.0,38.3,38.33,38.3,38.31,13600.0
2010-05-04 12:50:00,38.32,38.35,38.32,38.35,8100.0,38.32,38.35,38.32,38.35,8100.0
2010-05-04 12:55:00,38.35,38.38,38.33,38.38,10700.0,38.35,38.38,38.33,38.38,10700.0
2010-05-04 13:00:00,38.37,38.37,38.28,38.3,22000.0,38.37,38.37,38.28,38.3,22000.0
2010-05-04 13:05:00,38.3,38.35,38.3,38.31,14500.0,38.3,38.35,38.3,38.31,14500.0
2010-05-04 13:10:00,38.32,38.32,38.28,38.31,3400.0,38.32,38.32,38.28,38.31,3400.0
2010-05-04 13:15:00,38.3,38.35,38.3,38.34,6000.0,38.3,38.35,38.3,38.34,6000.0
2010-05-04 13:20:00,38.33,38.35,38.3,38.32,11700.0,38.33,38.35,38.3,38.32,11700.0
2010-05-04 13:25:00,38.31,38.39,38.31,38.39,6800.0,38.31,38.39,38.31,38.39,6800.0
2010-05-04 13:30:00,38.39,38.46,38.39,38.45,5700.0,38.39,38.46,38.39,38.45,5700.0
2010-05-04 13:35:00,38.46,38.48,38.43,38.46,6500.0,38.46,38.48,38.43,38.46,6500.0
2010-05-04 13:40:00,38.46,38.54,38.46,38.54,6800.0,38.46,38.54,38.46,38.54,6800.0
2010-05-04 13:45:00,38.54,38.61,38.53,38.6,6800.0,38.54,38.61,38.53,38.6,6800.0
2010-05-04 13:50:00,38.59,38.59,38.49,38.51,4800.0,38.59,38.59,38.49,38.51,4800.0
2010-05-04 13:55:00,38.51,38.51,38.45,38.51,6400.0,38.51,38.51,38.45,38.51,6400.0
2010-05-04 14:00:00,38.51,38.54,38.51,38.51,5600.0,38.51,38.54,38.51,38.51,5600.0
2010-05-04 14:05:00,38.52,38.53,38.46,38.46,6400.0,38.52,38.53,38.46,38.46,6400.0
2010-05-04 14:10:00,38.46,38.5,38.45,38.5,4300.0,38.46,38.5,38.45,38.5,4300.0
2010-05-04 14:15:00,38.5,38.54,38.42,38.42,8600.0,38.5,38.54,38.42,38.42,8600.0
2010-05-04 14:20:00,38.42,38.42,38.35,38.36,8800.0,38.42,38.42,38.35,38.36,8800.0
2010-05-04 14:25:00,38.35,38.42,38.35,38.38,11800.0,38.35,38.42,38.35,38.38,11800.0
2010-05-04 14:30:00,38.37,38.45,38.36,38.39,12000.0,38.37,38.45,38.36,38.39,12000.0
2010-05-04 14:35:00,38.4,38.45,38.38,38.38,8600.0,38.4,38.45,38.38,38.38,8600.0
2010-05-04 14:40:00,38.38,38.4,38.36,38.4,12100.0,38.38,38.4,38.36,38.4,12100.0
2010-05-04 14:45:00,38.39,38.41,38.38,38.4,6400.0,38.39,38.41,38.38,38.4,6400.0
2010-05-04 14:50:00,38.4,38.41,38.34,38.39,17000.0,38.4,38.41,38.34,38.39,17000.0
2010-05-04 14:55:00,38.39,38.46,38.39,38.41,10500.0,38.39,38.46,38.39,38.41,10500.0
2010-05-04 15:00:00,38.4,38.43,38.35,38.42,21900.0,38.4,38.43,38.35,38.42,21900.0
2010-05-04 15:05:00,38.4,38.48,38.38,38.4,10900.0,38.4,38.48,38.38,38.4,10900.0
2010-05-04 15:10:00,38.39,38.4,38.38,38.39,8300.0,38.39,38.4,38.38,38.39,8300.0
2010-05-04 15:15:00,38.4,38.46,38.39,38.45,8700.0,38.4,38.46,38.39,38.45,8700.0
2010-05-04 15:20:00,38.45,38.46,38.39,38.4,22500.0,38.45,38.46,38.39,38.4,22500.0
2010-05-04 15:25:00,38.4,38.43,38.38,38.4,24200.0,38.4,38.43,38.38,38.4,24200.0
2010-05-04 15:30:00,38.39,38.46,38.39,38.42,29500.0,38.39,38.46,38.39,38.42,29500.0
2010-05-04 15:35:00,38.4,38.4,38.36,38.39,57500.0,38.4,38.4,38.36,38.39,57500.0
2010-05-04 15:40:00,38.39,38.4,38.35,38.4,60700.0,38.39,38.4,38.35,38.4,60700.0
2010-05-04 15:45:00,38.4,38.42,38.39,38.39,37900.0,38.4,38.42,38.39,38.39,37900.0
2010-05-04 15:50:00,38.4,38.62,38.39,38.62,82500.0,38.4,38.62,38.39,38.62,82500.0
2010-05-04 15:55:00,38.62,38.63,38.47,38.48,69800.0,38.62,38.63,38.47,38.48,69800.0
2010-05-05 09:30:00,38.2,38.68,37.0,37.67,206800.0,38.2,38.68,37.0,37.67,206800.0
2010-05-05 09:35:00,37.72,37.85,37.61,37.7,43400.0,37.72,37.85,37.61,37.7,43400.0
2010-05-05 09:40:00,37.69,37.75,37.58,37.63,36100.0,37.69,37.75,37.58,37.63,36100.0
2010-05-05 09:45:00,37.61,37.72,37.61,37.7,16400.0,37.61,37.72,37.61,37.7,16400.0
2010-05-05 09:50:00,37.72,38.06,37.66,38.01,32200.0,37.72,38.06,37.66,38.01,32200.0
2010-05-05 09:55:00,38.02,38.08,37.96,38.05,43100.0,38.02,38.08,37.96,38.05,43100.0
2010-05-05 10:00:00,38.03,38.1,37.98,38.09,32200.0,38.03,38.1,37.98,38.09,32200.0
2010-05-05 10:05:00,38.08,38.22,38.0,38.1,50600.0,38.08,38.22,38.0,38.1,50600.0
2010-05-05 10:10:00,38.09,38.17,38.05,38.12,18100.0,38.09,38.17,38.05,38.12,18100.0
2010-05-05 10:15:00,38.13,38.23,38.13,38.22,33900.0,38.13,38.23,38.13,38.22,33900.0
2010-05-05 10:20:00,38.21,38.33,38.2,38.33,55200.0,38.21,38.33,38.2,38.33,55200.0
2010-05-05 10:25:00,38.35,38.4,38.22,38.23,66500.0,38.35,38.4,38.22,38.23,66500.0
2010-05-05 10:30:00,38.23,38.24,37.94,38.02,45200.0,38.23,38.24,37.94,38.02,45200.0
2010-05-05 10:35:00,38.03,38.1,37.82,37.84,26600.0,38.03,38.1,37.82,37.84,26600.0
2010-05-05 10:40:00,37.83,38.01,37.83,37.92,24100.0,37.83,38.01,37.83,37.92,24100.0
2010-05-05 10:45:00,37.92,38.01,37.89,37.96,23500.0,37.92,38.01,37.89,37.96,23500.0
2010-05-05 10:50:00,37.96,38.02,37.92,37.99,31000.0,37.96,38.02,37.92,37.99,31000.0
2010-05-05 10:55:00,37.99,38.11,37.99,38.03,21000.0,37.99,38.11,37.99,38.03,21000.0
2010-05-05 11:00:00,38.03,38.08,37.98,38.02,36300.0,38.03,38.08,37.98,38.02,36300.0
2010-05-05 11:05:00,38.03,38.03,37.87,37.9,22400.0,38.03,38.03,37.87,37.9,22400.0
2010-05-05 11:10:00,37.91,37.93,37.85,37.87,15700.0,37.91,37.93,37.85,37.87,15700.0
2010-05-05 11:15:00,37.88,37.9,37.83,37.88,15500.0,37.88,37.9,37.83,37.88,15500.0
2010-05-05 11:20:00,37.89,37.91,37.78,37.86,11400.0,37.89,37.91,37.78,37.86,11400.0
2010-05-05 11:25:00,37.87,37.95,37.86,37.94,16800.0,37.87,37.95,37.86,37.94,16800.0
2010-05-05 11:30:00,37.93,37.98,37.93,37.94,12800.0,37.93,37.98,37.93,37.94,12800.0
2010-05-05 11:35:00,37.94,37.94,37.86,37.86,8600.0,37.94,37.94,37.86,37.86,8600.0
2010-05-05 11:40:00,37.85,37.88,37.83,37.83,6600.0,37.85,37.88,37.83,37.83,6600.0
2010-05-05 11:45:00,37.84,37.94,37.83,37.94,8400.0,37.84,37.94,37.83,37.94,8400.0
2010-05-05 11:50:00,37.93,37.95,37.91,37.93,22000.0,37.93,37.95,37.91,37.93,22000.0
2010-05-05 11:55:00,37.93,37.94,37.87,37.93,15200.0,37.93,37.94,37.87,37.93,15200.0
2010-05-05 12:00:00,37.93,37.94,37.85,37.91,18800.0,37.93,37.94,37.85,37.91,18800.0
2010-05-05 12:05:00,37.91,37.91,37.85,37.87,8100.0,37.91,37.91,37.85,37.87,8100.0
2010-05-05 12:10:00,37.88,37.92,37.87,37.9,11700.0,37.88,37.92,37.87,37.9,11700.0
2010-05-05 12:15:00,37.92,37.92,37.85,37.85,18900.0,37.92,37.92,37.85,37.85,18900.0
2010-05-05 12:20:00,37.85,37.86,37.73,37.75,14500.0,37.85,37.86,37.73,37.75,14500.0
2010-05-05 12:25:00,37.75,37.88,37.75,37.79,20600.0,37.75,37.88,37.75,37.79,20600.0
2010-05-05 12:30:00,37.8,37.83,37.79,37.8,5200.0,37.8,37.83,37.79,37.8,5200.0
2010-05-05 12:35:00,37.8,37.82,37.76,37.81,15800.0,37.8,37.82,37.76,37.81,15800.0
2010-05-05 12:40:00,37.81,37.82,37.71,37.71,10200.0,37.81,37.82,37.71,37.71,10200.0
2010-05-05 12:45:00,37.71,37.73,37.68,37.7,13300.0,37.71,37.73,37.68,37.7,13300.0
2010-05-05 12:50:00,37.69,37.7,37.67,37.7,7600.0,37.69,37.7,37.67,37.7,7600.0
2010-05-05 12:55:00,37.71,37.73,37.65,37.66,6800.0,37.71,37.73,37.65,37.66,6800.0
2010-05-05 13:00:00,37.69,37.69,37.63,37.66,9700.0,37.69,37.69,37.63,37.66,9700.0
2010-05-05 13:05:00,37.67,37.74,37.65,37.73,15000.0,37.67,37.74,37.65,37.73,15000.0
2010-05-05 13:10:00,37.72,37.72,37.67,37.7,8800.0,37.72,37.72,37.67,37.7,8800.0
2010-05-05 13:15:00,37.7,37.71,37.7,37.71,13200.0,37.7,37.71,37.7,37.71,13200.0
2010-05-05 13:20:00,37.71,37.82,37.7,37.82,19700.0,37.71,37.82,37.7,37.82,19700.0
2010-05-05 13:25:00,37.83,37.84,37.82,37.84,12700.0,37.83,37.84,37.82,37.84,12700.0
2010-05-05 13:30:00,37.84,37.88,37.84,37.84,26900.0,37.84,37.88,37.84,37.84,26900.0
2010-05-05 13:35:00,37.82,37.85,37.77,37.83,10600.0,37.82,37.85,37.77,37.83,10600.0
2010-05-05 13:40:00,37.83,37.83,37.74,37.75,9300.0,37.83,37.83,37.74,37.75,9300.0
2010-05-05 13:45:00,37.75,37.83,37.74,37.83,9500.0,37.75,37.83,37.74,37.83,9500.0
2010-05-05 13:50:00,37.83,37.84,37.78,37.84,12500.0,37.83,37.84,37.78,37.84,12500.0
2010-05-05 13:55:00,37.84,37.88,37.76,37.76,20200.0,37.84,37.88,37.76,37.76,20200.0
2010-05-05 14:00:00,37.76,37.94,37.7,37.8,107100.0,37.76,37.94,37.7,37.8,107100.0
2010-05-05 14:05:00,37.79,37.88,37.76,37.86,15100.0,37.79,37.88,37.76,37.86,15100.0
2010-05-05 14:10:00,37.86,37.88,37.84,37.86,5300.0,37.86,37.88,37.84,37.86,5300.0
2010-05-05 14:15:00,37.88,37.91,37.8,37.91,19300.0,37.88,37.91,37.8,37.91,19300.0
2010-05-05 14:20:00,37.9,37.98,37.9,37.9,53700.0,37.9,37.98,37.9,37.9,53700.0
2010-05-05 14:25:00,37.9,37.9,37.8,37.81,26200.0,37.9,37.9,37.8,37.81,26200.0
2010-05-05 14:30:00,37.81,37.82,37.69,37.69,40200.0,37.81,37.82,37.69,37.69,40200.0
2010-05-05 14:35:00,37.68,37.73,37.64,37.66,39200.0,37.68,37.73,37.64,37.66,39200.0
2010-05-05 14:40:00,37.64,37.66,37.61,37.61,15700.0,37.64,37.66,37.61,37.61,15700.0
2010-05-05 14:45:00,37.62,37.76,37.6,37.75,40800.0,37.62,37.76,37.6,37.75,40800.0
2010-05-05 14:50:00,37.75,37.76,37.62,37.64,26100.0,37.75,37.76,37.62,37.64,26100.0
2010-05-05 14:55:00,37.64,37.74,37.63,37.65,26600.0,37.64,37.74,37.63,37.65,26600.0
2010-05-05 15:00:00,37.65,37.67,37.59,37.62,74300.0,37.65,37.67,37.59,37.62,74300.0
2010-05-05 15:05:00,37.62,37.65,37.59,37.65,29900.0,37.62,37.65,37.59,37.65,29900.0
2010-05-05 15:10:00,37.64,37.65,37.6,37.62,32500.0,37.64,37.65,37.6,37.62,32500.0
2010-05-05 15:15:00,37.62,37.64,37.6,37.62,23900.0,37.62,37.64,37.6,37.62,23900.0
2010-05-05 15:20:00,37.61,37.67,37.6,37.66,54800.0,37.61,37.67,37.6,37.66,54800.0
2010-05-05 15:25:00,37.66,37.67,37.63,37.64,34700.0,37.66,37.67,37.63,37.64,34700.0
2010-05-05 15:30:00,37.65,37.67,37.62,37.62,64900.0,37.65,37.67,37.62,37.62,64900.0
2010-05-05 15:35:00,37.62,37.66,37.6,37.63,58200.0,37.62,37.66,37.6,37.63,58200.0
2010-05-05 15:40:00,37.63,37.66,37.61,37.63,60000.0,37.63,37.66,37.61,37.63,60000.0
2010-05-05 15:45:00,37.63,37.63,37.59,37.6,73400.0,37.63,37.63,37.59,37.6,73400.0
2010-05-05 15:50:00,37.59,37.63,37.56,37.61,104700.0,37.59,37.63,37.56,37.61,104700.0
2010-05-05 15:55:00,37.61,37.63,37.55,37.55,133200.0,37.61,37.63,37.55,37.55,133200.0
2010-05-06 09:30:00,37.68,37.68,37.23,37.39,27900.0,37.68,37.68,37.23,37.39,27900.0
2010-05-06 09:35:00,37.41,37.5,37.32,37.45,37200.0,37.41,37.5,37.32,37.45,37200.0
2010-05-06 09:40:00,37.44,37.48,37.35,37.44,38800.0,37.44,37.48,37.35,37.44,38800.0
2010-05-06 09:45:00,37.44,37.45,37.18,37.23,19200.0,37.44,37.45,37.18,37.23,19200.0
2010-05-06 09:50:00,37.22,37.3,37.21,37.28,21800.0,37.22,37.3,37.21,37.28,21800.0
2010-05-06 09:55:00,37.3,37.33,37.23,37.32,17200.0,37.3,37.33,37.23,37.32,17200.0
2010-05-06 10:00:00,37.3,37.36,37.19,37.22,28900.0,37.3,37.36,37.19,37.22,28900.0
2010-05-06 10:05:00,37.23,37.29,37.17,37.18,84000.0,37.23,37.29,37.17,37.18,84000.0
2010-05-06 10:10:00,37.2,37.28,37.18,37.19,15300.0,37.2,37.28,37.18,37.19,15300.0
2010-05-06 10:15:00,37.2,37.36,37.18,37.35,14200.0,37.2,37.36,37.18,37.35,14200.0
2010-05-06 10:20:00,37.35,37.43,37.35,37.42,16200.0,37.35,37.43,37.35,37.42,16200.0
2010-05-06 10:25:00,37.41,37.42,37.32,37.34,9200.0,37.41,37.42,37.32,37.34,9200.0
2010-05-06 10:30:00,37.32,37.36,37.26,37.26,15200.0,37.32,37.36,37.26,37.26,15200.0
2010-05-06 10:35:00,37.27,37.36,37.27,37.34,15900.0,37.27,37.36,37.27,37.34,15900.0
2010-05-06 10:40:00,37.33,37.33,37.22,37.28,32400.0,37.33,37.33,37.22,37.28,32400.0
2010-05-06 10:45:00,37.27,37.3,37.21,37.25,14800.0,37.27,37.3,37.21,37.25,14800.0
2010-05-06 10:50:00,37.25,37.28,37.22,37.22,16600.0,37.25,37.28,37.22,37.22,16600.0
2010-05-06 10:55:00,37.23,37.26,37.18,37.22,24200.0,37.23,37.26,37.18,37.22,24200.0
2010-05-06 11:00:00,37.23,37.26,37.18,37.21,27800.0,37.23,37.26,37.18,37.21,27800.0
2010-05-06 11:05:00,37.21,37.22,37.17,37.21,16400.0,37.21,37.22,37.17,37.21,16400.0
2010-05-06 11:10:00,37.21,37.22,37.1,37.18,57100.0,37.21,37.22,37.1,37.18,57100.0
2010-05-06 11:15:00,37.18,37.26,37.16,37.24,56200.0,37.18,37.26,37.16,37.24,56200.0
2010-05-06 11:20:00,37.23,37.27,37.18,37.24,37600.0,37.23,37.27,37.18,37.24,37600.0
2010-05-06 11:25:00,37.23,37.24,37.19,37.21,18800.0,37.23,37.24,37.19,37.21,18800.0
2010-05-06 11:30:00,37.22,37.25,37.2,37.2,19000.0,37.22,37.25,37.2,37.2,19000.0
2010-05-06 11:35:00,37.21,37.25,37.2,37.21,16000.0,37.21,37.25,37.2,37.21,16000.0
2010-05-06 11:40:00,37.2,37.24,37.17,37.23,39000.0,37.2,37.24,37.17,37.23,39000.0
2010-05-06 11:45:00,37.23,37.25,37.18,37.18,24500.0,37.23,37.25,37.18,37.18,24500.0
2010-05-06 11:50:00,37.18,37.27,37.17,37.24,51300.0,37.18,37.27,37.17,37.24,51300.0
2010-05-06 11:55:00,37.23,37.27,37.21,37.23,12500.0,37.23,37.27,37.21,37.23,12500.0
2010-05-06 12:00:00,37.23,37.26,37.19,37.19,35700.0,37.23,37.26,37.19,37.19,35700.0
2010-05-06 12:05:00,37.19,37.22,37.17,37.19,18300.0,37.19,37.22,37.17,37.19,18300.0
2010-05-06 12:10:00,37.18,37.27,37.17,37.25,14200.0,37.18,37.27,37.17,37.25,14200.0
2010-05-06 12:15:00,37.25,37.29,37.23,37.29,9700.0,37.25,37.29,37.23,37.29,9700.0
2010-05-06 12:20:00,37.28,37.3,37.27,37.29,7100.0,37.28,37.3,37.27,37.29,7100.0
2010-05-06 12:25:00,37.3,37.31,37.23,37.24,5900.0,37.3,37.31,37.23,37.24,5900.0
2010-05-06 12:30:00,37.23,37.26,37.23,37.26,6400.0,37.23,37.26,37.23,37.26,6400.0
2010-05-06 12:35:00,37.25,37.26,37.16,37.25,27800.0,37.25,37.26,37.16,37.25,27800.0
2010-05-06 12:40:00,37.25,37.29,37.23,37.24,12500.0,37.25,37.29,37.23,37.24,12500.0
2010-05-06 12:45:00,37.24,37.3,37.23,37.3,42600.0,37.24,37.3,37.23,37.3,42600.0
2010-05-06 12:50:00,37.3,37.34,37.28,37.31,16200.0,37.3,37.34,37.28,37.31,16200.0
2010-05-06 12:55:00,37.31,37.31,37.28,37.29,10300.0,37.31,37.31,37.28,37.29,10300.0
2010-05-06 13:00:00,37.29,37.33,37.26,37.26,35400.0,37.29,37.33,37.26,37.26,35400.0
2010-05-06 13:05:00,37.26,37.26,37.2,37.22,12700.0,37.26,37.26,37.2,37.22,12700.0
2010-05-06 13:10:00,37.22,37.22,37.14,37.14,16300.0,37.22,37.22,37.14,37.14,16300.0
2010-05-06 13:15:00,37.14,37.22,37.13,37.14,35000.0,37.14,37.22,37.13,37.14,35000.0
2010-05-06 13:20:00,37.15,37.15,37.09,37.12,23800.0,37.15,37.15,37.09,37.12,23800.0
2010-05-06 13:25:00,37.12,37.2,37.1,37.19,25000.0,37.12,37.2,37.1,37.19,25000.0
2010-05-06 13:30:00,37.18,37.23,37.14,37.17,49400.0,37.18,37.23,37.14,37.17,49400.0
2010-05-06 13:35:00,37.17,37.18,37.12,37.13,52900.0,37.17,37.18,37.12,37.13,52900.0
2010-05-06 13:40:00,37.13,37.2,37.11,37.2,39000.0,37.13,37.2,37.11,37.2,39000.0
2010-05-06 13:45:00,37.19,37.2,37.18,37.19,23900.0,37.19,37.2,37.18,37.19,23900.0
2010-05-06 13:50:00,37.19,37.19,37.14,37.14,31200.0,37.19,37.19,37.14,37.14,31200.0
2010-05-06 13:55:00,37.15,37.2,37.13,37.2,56400.0,37.15,37.2,37.13,37.2,56400.0
2010-05-06 14:00:00,37.2,37.23,37.07,37.07,47200.0,37.2,37.23,37.07,37.07,47200.0
2010-05-06 14:05:00,37.07,37.1,37.03,37.05,129800.0,37.07,37.1,37.03,37.05,129800.0
2010-05-06 14:10:00,37.04,37.04,36.84,36.94,44200.0,37.04,37.04,36.84,36.94,44200.0
2010-05-06 14:15:00,36.94,36.94,36.62,36.72,67500.0,36.94,36.94,36.62,36.72,67500.0
2010-05-06 14:20:00,36.72,36.93,36.69,36.91,141100.0,36.72,36.93,36.69,36.91,141100.0
2010-05-06 14:25:00,36.91,37.06,36.91,37.01,91000.0,36.91,37.06,36.91,37.01,91000.0
2010-05-06 14:30:00,37.01,37.08,37.0,37.01,101300.0,37.01,37.08,37.0,37.01,101300.0
2010-05-06 14:35:00,37.01,37.04,36.58,37.01,148800.0,37.01,37.04,36.58,37.01,148800.0
2010-05-06 14:40:00,37.01,37.05,36.9,37.01,185900.0,37.01,37.05,36.9,37.01,185900.0
2010-05-06 14:45:00,37.01,37.02,34.26,35.43,101500.0,37.01,37.02,34.26,35.43,101500.0
2010-05-06 14:50:00,35.34,36.8,35.19,36.79,76000.0,35.34,36.8,35.19,36.79,76000.0
2010-05-06 14:55:00,36.77,36.94,36.73,36.75,59000.0,36.77,36.94,36.73,36.75,59000.0
2010-05-06 15:00:00,36.76,36.91,36.41,36.61,102800.0,36.76,36.91,36.41,36.61,102800.0
2010-05-06 15:05:00,36.71,37.0,36.44,36.82,30400.0,36.71,37.0,36.44,36.82,30400.0
2010-05-06 15:10:00,36.83,37.12,36.83,37.07,53300.0,36.83,37.12,36.83,37.07,53300.0
2010-05-06 15:15:00,37.05,37.13,37.04,37.05,41700.0,37.05,37.13,37.04,37.05,41700.0
2010-05-06 15:20:00,37.05,37.33,37.02,37.22,140300.0,37.05,37.33,37.02,37.22,140300.0
2010-05-06 15:25:00,37.22,37.22,37.15,37.2,90900.0,37.22,37.22,37.15,37.2,90900.0
2010-05-06 15:30:00,37.21,37.41,37.2,37.22,74200.0,37.21,37.41,37.2,37.22,74200.0
2010-05-06 15:35:00,37.24,37.24,37.1,37.1,122800.0,37.24,37.24,37.1,37.1,122800.0
2010-05-06 15:40:00,37.1,37.21,37.03,37.16,105600.0,37.1,37.21,37.03,37.16,105600.0
2010-05-06 15:45:00,37.16,37.36,37.11,37.26,222800.0,37.16,37.36,37.11,37.26,222800.0
2010-05-06 15:50:00,37.26,37.27,37.14,37.16,63700.0,37.26,37.27,37.14,37.16,63700.0
2010-05-06 15:55:00,37.17,37.25,36.9,36.9,162800.0,37.17,37.25,36.9,36.9,162800.0
2010-05-07 09:30:00,36.83,36.83,35.83,36.36,46300.0,36.83,36.83,35.83,36.36,46300.0
2010-05-07 09:35:00,36.35,36.72,36.23,36.66,37700.0,36.35,36.72,36.23,36.66,37700.0
2010-05-07 09:40:00,36.66,37.06,36.62,36.98,28400.0,36.66,37.06,36.62,36.98,28400.0
2010-05-07 09:45:00,36.98,37.09,36.83,36.83,33300.0,36.98,37.09,36.83,36.83,33300.0
2010-05-07 09:50:00,36.83,36.92,36.56,36.6,27200.0,36.83,36.92,36.56,36.6,27200.0
2010-05-07 09:55:00,36.58,36.59,36.4,36.4,37600.0,36.58,36.59,36.4,36.4,37600.0
2010-05-07 10:00:00,36.4,36.48,36.14,36.17,49900.0,36.4,36.48,36.14,36.17,49900.0
2010-05-07 10:05:00,36.14,36.16,35.98,36.05,44900.0,36.14,36.16,35.98,36.05,44900.0
2010-05-07 10:10:00,36.04,36.16,35.85,35.88,70400.0,36.04,36.16,35.85,35.88,70400.0
2010-05-07 10:15:00,35.87,35.9,35.72,35.87,50900.0,35.87,35.9,35.72,35.87,50900.0
2010-05-07 10:20:00,35.88,35.88,35.56,35.57,73700.0,35.88,35.88,35.56,35.57,73700.0
2010-05-07 10:25:00,35.56,35.56,34.97,35.06,141600.0,35.56,35.56,34.97,35.06,141600.0
2010-05-07 10:30:00,35.07,35.27,34.93,34.98,159100.0,35.07,35.27,34.93,34.98,159100.0
2010-05-07 10:35:00,34.96,35.53,34.93,35.42,59800.0,34.96,35.53,34.93,35.42,59800.0
2010-05-07 10:40:00,35.42,35.54,35.31,35.49,74500.0,35.42,35.54,35.31,35.49,74500.0
2010-05-07 10:45:00,35.5,35.69,35.46,35.56,58500.0,35.5,35.69,35.46,35.56,58500.0
2010-05-07 10:50:00,35.58,36.0,35.55,36.0,73500.0,35.58,36.0,35.55,36.0,73500.0
2010-05-07 10:55:00,36.0,36.01,35.67,35.71,50600.0,36.0,36.01,35.67,35.71,50600.0
2010-05-07 11:00:00,35.71,35.87,35.63,35.83,55400.0,35.71,35.87,35.63,35.83,55400.0
2010-05-07 11:05:00,35.86,36.04,35.75,35.94,81700.0,35.86,36.04,35.75,35.94,81700.0
2010-05-07 11:10:00,35.94,36.05,35.88,35.97,35200.0,35.94,36.05,35.88,35.97,35200.0
2010-05-07 11:15:00,35.96,36.49,35.91,36.19,83500.0,35.96,36.49,35.91,36.19,83500.0
2010-05-07 11:20:00,36.18,36.23,36.12,36.14,28700.0,36.18,36.23,36.12,36.14,28700.0
2010-05-07 11:25:00,36.12,36.14,35.83,35.85,31500.0,36.12,36.14,35.83,35.85,31500.0
2010-05-07 11:30:00,35.84,35.84,35.54,35.59,35100.0,35.84,35.84,35.54,35.59,35100.0
2010-05-07 11:35:00,35.57,35.74,35.55,35.64,15200.0,35.57,35.74,35.55,35.64,15200.0
2010-05-07 11:40:00,35.66,35.76,35.61,35.76,6800.0,35.66,35.76,35.61,35.76,6800.0
2010-05-07 11:45:00,35.77,35.96,35.77,35.9,12000.0,35.77,35.96,35.77,35.9,12000.0
2010-05-07 11:50:00,35.89,35.96,35.8,35.94,21000.0,35.89,35.96,35.8,35.94,21000.0
2010-05-07 11:55:00,35.93,36.04,35.9,36.01,8500.0,35.93,36.04,35.9,36.01,8500.0
2010-05-07 12:00:00,36.01,36.23,35.91,36.17,8100.0,36.01,36.23,35.91,36.17,8100.0
2010-05-07 12:05:00,36.11,36.27,36.07,36.27,17300.0,36.11,36.27,36.07,36.27,17300.0
2010-05-07 12:10:00,36.24,36.26,36.14,36.26,12600.0,36.24,36.26,36.14,36.26,12600.0
2010-05-07 12:15:00,36.26,36.4,36.2,36.37,24400.0,36.26,36.4,36.2,36.37,24400.0
2010-05-07 12:20:00,36.38,36.43,36.23,36.23,19500.0,36.38,36.43,36.23,36.23,19500.0
2010-05-07 12:25:00,36.24,36.27,36.03,36.11,25300.0,36.24,36.27,36.03,36.11,25300.0
2010-05-07 12:30:00,36.13,36.14,35.95,36.05,8800.0,36.13,36.14,35.95,36.05,8800.0
2010-05-07 12:35:00,36.09,36.2,36.06,36.16,11500.0,36.09,36.2,36.06,36.16,11500.0
2010-05-07 12:40:00,36.15,36.24,36.12,36.12,5800.0,36.15,36.24,36.12,36.12,5800.0
2010-05-07 12:45:00,36.15,36.23,36.13,36.2,14300.0,36.15,36.23,36.13,36.2,14300.0
2010-05-07 12:50:00,36.18,36.28,36.09,36.17,14100.0,36.18,36.28,36.09,36.17,14100.0
2010-05-07 12:55:00,36.16,36.18,36.06,36.08,6600.0,36.16,36.18,36.06,36.08,6600.0
2010-05-07 13:00:00,36.08,36.1,36.0,36.01,8800.0,36.08,36.1,36.0,36.01,8800.0
2010-05-07 13:05:00,36.01,36.06,35.93,35.93,11600.0,36.01,36.06,35.93,35.93,11600.0
2010-05-07 13:10:00,35.95,36.03,35.89,35.92,13200.0,35.95,36.03,35.89,35.92,13200.0
2010-05-07 13:15:00,35.91,36.16,35.91,36.05,15000.0,35.91,36.16,35.91,36.05,15000.0
2010-05-07 13:20:00,36.06,36.06,35.98,35.99,15400.0,36.06,36.06,35.98,35.99,15400.0
2010-05-07 13:25:00,35.98,36.12,35.98,36.12,33200.0,35.98,36.12,35.98,36.12,33200.0
2010-05-07 13:30:00,36.11,36.29,36.1,36.29,15200.0,36.11,36.29,36.1,36.29,15200.0
2010-05-07 13:35:00,36.27,36.31,36.22,36.25,13000.0,36.27,36.31,36.22,36.25,13000.0
2010-05-07 13:40:00,36.24,36.38,36.23,36.31,20800.0,36.24,36.38,36.23,36.31,20800.0
2010-05-07 13:45:00,36.3,36.31,36.19,36.24,13700.0,36.3,36.31,36.19,36.24,13700.0
2010-05-07 13:50:00,36.25,36.26,36.2,36.23,7600.0,36.25,36.26,36.2,36.23,7600.0
2010-05-07 13:55:00,36.23,36.23,36.12,36.12,11800.0,36.23,36.23,36.12,36.12,11800.0
2010-05-07 14:00:00,36.11,36.19,36.05,36.06,35000.0,36.11,36.19,36.05,36.06,35000.0
2010-05-07 14:05:00,36.06,36.14,36.03,36.13,22800.0,36.06,36.14,36.03,36.13,22800.0
2010-05-07 14:10:00,36.13,36.16,36.07,36.12,49600.0,36.13,36.16,36.07,36.12,49600.0
2010-05-07 14:15:00,36.1,36.18,36.06,36.1,27200.0,36.1,36.18,36.06,36.1,27200.0
2010-05-07 14:20:00,36.11,36.11,36.06,36.06,43200.0,36.11,36.11,36.06,36.06,43200.0
2010-05-07 14:25:00,36.06,36.06,35.91,35.99,64400.0,36.06,36.06,35.91,35.99,64400.0
2010-05-07 14:30:00,35.98,36.0,35.95,36.0,33700.0,35.98,36.0,35.95,36.0,33700.0
2010-05-07 14:35:00,36.0,36.04,35.92,35.98,65700.0,36.0,36.04,35.92,35.98,65700.0
2010-05-07 14:40:00,35.98,36.08,35.98,36.03,17900.0,35.98,36.08,35.98,36.03,17900.0
2010-05-07 14:45:00,36.03,36.03,35.98,35.98,47800.0,36.03,36.03,35.98,35.98,47800.0
2010-05-07 14:50:00,35.98,36.03,35.94,36.02,49300.0,35.98,36.03,35.94,36.02,49300.0
2010-05-07 14:55:00,36.02,36.04,35.99,36.03,35300.0,36.02,36.04,35.99,36.03,35300.0
2010-05-07 15:00:00,36.04,36.07,35.91,35.91,61500.0,36.04,36.07,35.91,35.91,61500.0
2010-05-07 15:05:00,35.91,36.01,35.83,35.84,37000.0,35.91,36.01,35.83,35.84,37000.0
2010-05-07 15:10:00,35.84,35.89,35.77,35.8,32800.0,35.84,35.89,35.77,35.8,32800.0
2010-05-07 15:15:00,35.8,36.01,35.76,36.0,73400.0,35.8,36.01,35.76,36.0,73400.0
2010-05-07 15:20:00,36.01,36.06,35.92,36.01,41200.0,36.01,36.06,35.92,36.01,41200.0
2010-05-07 15:25:00,36.01,36.02,35.92,35.96,51700.0,36.01,36.02,35.92,35.96,51700.0
2010-05-07 15:30:00,35.95,35.97,35.76,35.78,92500.0,35.95,35.97,35.76,35.78,92500.0
2010-05-07 15:35:00,35.8,35.83,35.76,35.8,72100.0,35.8,35.83,35.76,35.8,72100.0
2010-05-07 15:40:00,35.8,36.05,35.8,36.02,76500.0,35.8,36.05,35.8,36.02,76500.0
2010-05-07 15:45:00,36.03,36.03,35.98,36.0,70200.0,36.03,36.03,35.98,36.0,70200.0
2010-05-07 15:50:00,36.0,36.01,35.88,35.91,63300.0,36.0,36.01,35.88,35.91,63300.0
2010-05-07 15:55:00,35.9,36.05,35.89,35.89,143300.0,35.9,36.05,35.89,35.89,143300.0
2010-05-10 09:30:00,37.34,37.5,37.0,37.02,68500.0,37.34,37.5,37.0,37.02,68500.0
2010-05-10 09:35:00,37.07,37.5,37.0,37.48,30500.0,37.07,37.5,37.0,37.48,30500.0
2010-05-10 09:40:00,37.48,37.62,37.23,37.4,28300.0,37.48,37.62,37.23,37.4,28300.0
2010-05-10 09:45:00,37.4,37.51,37.22,37.45,52500.0,37.4,37.51,37.22,37.45,52500.0
2010-05-10 09:50:00,37.47,37.49,37.28,37.28,22900.0,37.47,37.49,37.28,37.28,22900.0
2010-05-10 09:55:00,37.28,37.3,37.21,37.24,44200.0,37.28,37.3,37.21,37.24,44200.0
2010-05-10 10:00:00,37.22,37.22,37.15,37.16,14000.0,37.22,37.22,37.15,37.16,14000.0
2010-05-10 10:05:00,37.15,37.22,37.11,37.15,23900.0,37.15,37.22,37.11,37.15,23900.0
2010-05-10 10:10:00,37.15,37.28,37.14,37.15,13100.0,37.15,37.28,37.14,37.15,13100.0
2010-05-10 10:15:00,37.16,37.26,37.15,37.25,28400.0,37.16,37.26,37.15,37.25,28400.0
2010-05-10 10:20:00,37.26,37.27,37.17,37.22,28500.0,37.26,37.27,37.17,37.22,28500.0
2010-05-10 10:25:00,37.23,37.27,37.19,37.24,28800.0,37.23,37.27,37.19,37.24,28800.0
2010-05-10 10:30:00,37.23,37.32,37.2,37.21,25000.0,37.23,37.32,37.2,37.21,25000.0
2010-05-10 10:35:00,37.22,37.27,37.19,37.26,30000.0,37.22,37.27,37.19,37.26,30000.0
2010-05-10 10:40:00,37.26,37.28,37.18,37.21,43200.0,37.26,37.28,37.18,37.21,43200.0
2010-05-10 10:45:00,37.2,37.25,37.13,37.21,38900.0,37.2,37.25,37.13,37.21,38900.0
2010-05-10 10:50:00,37.21,37.21,37.13,37.2,17200.0,37.21,37.21,37.13,37.2,17200.0
2010-05-10 10:55:00,37.2,37.27,37.16,37.2,10100.0,37.2,37.27,37.16,37.2,10100.0
2010-05-10 11:00:00,37.2,37.27,37.14,37.23,19600.0,37.2,37.27,37.14,37.23,19600.0
2010-05-10 11:05:00,37.25,37.25,37.14,37.14,10800.0,37.25,37.25,37.14,37.14,10800.0
2010-05-10 11:10:00,37.12,37.16,37.08,37.09,10000.0,37.12,37.16,37.08,37.09,10000.0
2010-05-10 11:15:00,37.09,37.12,37.04,37.12,14800.0,37.09,37.12,37.04,37.12,14800.0
2010-05-10 11:20:00,37.12,37.14,37.06,37.1,11900.0,37.12,37.14,37.06,37.1,11900.0
2010-05-10 11:25:00,37.08,37.11,37.05,37.1,8900.0,37.08,37.11,37.05,37.1,8900.0
2010-05-10 11:30:00,37.08,37.1,37.0,37.1,9700.0,37.08,37.1,37.0,37.1,9700.0
2010-05-10 11:35:00,37.1,37.1,37.01,37.07,14300.0,37.1,37.1,37.01,37.07,14300.0
2010-05-10 11:40:00,37.08,37.12,37.02,37.03,18200.0,37.08,37.12,37.02,37.03,18200.0
2010-05-10 11:45:00,37.02,37.05,36.97,37.0,24100.0,37.02,37.05,36.97,37.0,24100.0
2010-05-10 11:50:00,37.0,37.11,37.0,37.11,131800.0,37.0,37.11,37.0,37.11,131800.0
2010-05-10 11:55:00,37.1,37.19,37.09,37.19,12800.0,37.1,37.19,37.09,37.19,12800.0
2010-05-10 12:00:00,37.19,37.19,37.13,37.13,18400.0,37.19,37.19,37.13,37.13,18400.0
2010-05-10 12:05:00,37.13,37.18,37.13,37.15,9500.0,37.13,37.18,37.13,37.15,9500.0
2010-05-10 12:10:00,37.15,37.25,37.15,37.24,18800.0,37.15,37.25,37.15,37.24,18800.0
2010-05-10 12:15:00,37.24,37.25,37.17,37.19,18500.0,37.24,37.25,37.17,37.19,18500.0
2010-05-10 12:20:00,37.17,37.21,37.14,37.2,18400.0,37.17,37.21,37.14,37.2,18400.0
2010-05-10 12:25:00,37.21,37.28,37.17,37.17,16000.0,37.21,37.28,37.17,37.17,16000.0
2010-05-10 12:30:00,37.18,37.24,37.17,37.23,12100.0,37.18,37.24,37.17,37.23,12100.0
2010-05-10 12:35:00,37.24,37.25,37.22,37.24,23600.0,37.24,37.25,37.22,37.24,23600.0
2010-05-10 12:40:00,37.24,37.26,37.18,37.2,9900.0,37.24,37.26,37.18,37.2,9900.0
2010-05-10 12:45:00,37.19,37.25,37.19,37.2,17400.0,37.19,37.25,37.19,37.2,17400.0
2010-05-10 12:50:00,37.2,37.27,37.2,37.23,15600.0,37.2,37.27,37.2,37.23,15600.0
2010-05-10 12:55:00,37.21,37.22,37.18,37.21,7000.0,37.21,37.22,37.18,37.21,7000.0
2010-05-10 13:00:00,37.22,37.22,37.16,37.16,16500.0,37.22,37.22,37.16,37.16,16500.0
2010-05-10 13:05:00,37.15,37.2,37.12,37.19,27700.0,37.15,37.2,37.12,37.19,27700.0
2010-05-10 13:10:00,37.18,37.25,37.15,37.17,51800.0,37.18,37.25,37.15,37.17,51800.0
2010-05-10 13:15:00,37.17,37.24,37.17,37.2,32300.0,37.17,37.24,37.17,37.2,32300.0
2010-05-10 13:20:00,37.2,37.26,37.15,37.16,17500.0,37.2,37.26,37.15,37.16,17500.0
2010-05-10 13:25:00,37.18,37.26,37.13,37.24,22900.0,37.18,37.26,37.13,37.24,22900.0
2010-05-10 13:30:00,37.24,37.3,37.22,37.27,18100.0,37.24,37.3,37.22,37.27,18100.0
2010-05-10 13:35:00,37.27,37.3,37.23,37.24,21500.0,37.27,37.3,37.23,37.24,21500.0
2010-05-10 13:40:00,37.24,37.28,37.2,37.2,27100.0,37.24,37.28,37.2,37.2,27100.0
2010-05-10 13:45:00,37.2,37.32,37.2,37.28,29600.0,37.2,37.32,37.2,37.28,29600.0
2010-05-10 13:50:00,37.28,37.37,37.25,37.34,26400.0,37.28,37.37,37.25,37.34,26400.0
2010-05-10 13:55:00,37.34,37.38,37.26,37.26,38600.0,37.34,37.38,37.26,37.26,38600.0
2010-05-10 14:00:00,37.26,37.27,37.13,37.25,19500.0,37.26,37.27,37.13,37.25,19500.0
2010-05-10 14:05:00,37.25,37.28,37.2,37.28,16200.0,37.25,37.28,37.2,37.28,16200.0
2010-05-10 14:10:00,37.28,37.29,37.24,37.27,17000.0,37.28,37.29,37.24,37.27,17000.0
2010-05-10 14:15:00,37.26,37.32,37.25,37.32,35700.0,37.26,37.32,37.25,37.32,35700.0
2010-05-10 14:20:00,37.31,37.41,37.29,37.39,34600.0,37.31,37.41,37.29,37.39,34600.0
2010-05-10 14:25:00,37.4,37.41,37.36,37.39,18300.0,37.4,37.41,37.36,37.39,18300.0
2010-05-10 14:30:00,37.39,37.4,37.34,37.34,16600.0,37.39,37.4,37.34,37.34,16600.0
2010-05-10 14:35:00,37.36,37.41,37.31,37.31,22800.0,37.36,37.41,37.31,37.31,22800.0
2010-05-10 14:40:00,37.31,37.47,37.3,37.42,41500.0,37.31,37.47,37.3,37.42,41500.0
2010-05-10 14:45:00,37.41,37.41,37.35,37.35,13900.0,37.41,37.41,37.35,37.35,13900.0
2010-05-10 14:50:00,37.35,37.36,37.29,37.29,9600.0,37.35,37.36,37.29,37.29,9600.0
2010-05-10 14:55:00,37.3,37.33,37.28,37.3,14700.0,37.3,37.33,37.28,37.3,14700.0
2010-05-10 15:00:00,37.29,37.34,37.27,37.29,16100.0,37.29,37.34,37.27,37.29,16100.0
2010-05-10 15:05:00,37.28,37.33,37.27,37.3,32200.0,37.28,37.33,37.27,37.3,32200.0
2010-05-10 15:10:00,37.29,37.34,37.27,37.33,21100.0,37.29,37.34,37.27,37.33,21100.0
2010-05-10 15:15:00,37.33,37.4,37.25,37.33,39700.0,37.33,37.4,37.25,37.33,39700.0
2010-05-10 15:20:00,37.33,37.43,37.32,37.4,35900.0,37.33,37.43,37.32,37.4,35900.0
2010-05-10 15:25:00,37.4,37.42,37.35,37.38,22600.0,37.4,37.42,37.35,37.38,22600.0
2010-05-10 15:30:00,37.36,37.37,37.31,37.32,21000.0,37.36,37.37,37.31,37.32,21000.0
2010-05-10 15:35:00,37.31,37.37,37.29,37.35,29000.0,37.31,37.37,37.29,37.35,29000.0
2010-05-10 15:40:00,37.35,37.39,37.34,37.39,31900.0,37.35,37.39,37.34,37.39,31900.0
2010-05-10 15:45:00,37.39,37.43,37.36,37.38,44400.0,37.39,37.43,37.36,37.38,44400.0
2010-05-10 15:50:00,37.38,37.43,37.38,37.41,136300.0,37.38,37.43,37.38,37.41,136300.0
2010-05-10 15:55:00,37.42,37.59,37.42,37.59,191800.0,37.42,37.59,37.42,37.59,191800.0
2010-05-11 09:30:00,37.22,37.32,37.02,37.19,44800.0,37.22,37.32,37.02,37.19,44800.0
2010-05-11 09:35:00,37.18,37.39,37.16,37.39,44900.0,37.18,37.39,37.16,37.39,44900.0
2010-05-11 09:40:00,37.41,37.71,37.41,37.65,23900.0,37.41,37.71,37.41,37.65,23900.0
2010-05-11 09:45:00,37.66,37.77,37.62,37.7,22800.0,37.66,37.77,37.62,37.7,22800.0
2010-05-11 09:50:00,37.71,37.82,37.7,37.75,26400.0,37.71,37.82,37.7,37.75,26400.0
2010-05-11 09:55:00,37.76,37.84,37.57,37.82,25100.0,37.76,37.84,37.57,37.82,25100.0
2010-05-11 10:00:00,37.83,38.04,37.83,38.01,45900.0,37.83,38.04,37.83,38.01,45900.0
2010-05-11 10:05:00,38.02,38.05,37.99,38.01,69200.0,38.02,38.05,37.99,38.01,69200.0
2010-05-11 10:10:00,38.0,38.11,37.97,37.99,21700.0,38.0,38.11,37.97,37.99,21700.0
2010-05-11 10:15:00,38.0,38.04,37.96,37.99,23000.0,38.0,38.04,37.96,37.99,23000.0
2010-05-11 10:20:00,37.99,38.07,37.96,38.07,18300.0,37.99,38.07,37.96,38.07,18300.0
2010-05-11 10:25:00,38.06,38.08,38.02,38.03,14400.0,38.06,38.08,38.02,38.03,14400.0
2010-05-11 10:30:00,38.02,38.04,37.94,38.01,15900.0,38.02,38.04,37.94,38.01,15900.0
2010-05-11 10:35:00,38.01,38.03,38.0,38.01,10900.0,38.01,38.03,38.0,38.01,10900.0
2010-05-11 10:40:00,38.02,38.04,37.99,38.0,18100.0,38.02,38.04,37.99,38.0,18100.0
2010-05-11 10:45:00,37.98,38.02,37.97,37.98,24500.0,37.98,38.02,37.97,37.98,24500.0
2010-05-11 10:50:00,37.97,37.97,37.78,37.79,22200.0,37.97,37.97,37.78,37.79,22200.0
2010-05-11 10:55:00,37.77,37.85,37.77,37.82,4700.0,37.77,37.85,37.77,37.82,4700.0
2010-05-11 11:00:00,37.82,37.88,37.82,37.83,6900.0,37.82,37.88,37.82,37.83,6900.0
2010-05-11 11:05:00,37.81,37.84,37.76,37.78,10900.0,37.81,37.84,37.76,37.78,10900.0
2010-05-11 11:10:00,37.79,37.83,37.77,37.83,5800.0,37.79,37.83,37.77,37.83,5800.0
2010-05-11 11:15:00,37.82,37.86,37.78,37.82,8500.0,37.82,37.86,37.78,37.82,8500.0
2010-05-11 11:20:00,37.83,37.83,37.76,37.76,8700.0,37.83,37.83,37.76,37.76,8700.0
2010-05-11 11:25:00,37.76,37.84,37.76,37.83,9200.0,37.76,37.84,37.76,37.83,9200.0
2010-05-11 11:30:00,37.83,37.9,37.81,37.9,48200.0,37.83,37.9,37.81,37.9,48200.0
2010-05-11 11:35:00,37.91,37.98,37.87,37.95,14400.0,37.91,37.98,37.87,37.95,14400.0
2010-05-11 11:40:00,37.94,38.04,37.94,38.03,40200.0,37.94,38.04,37.94,38.03,40200.0
2010-05-11 11:45:00,38.04,38.13,37.97,38.13,46600.0,38.04,38.13,37.97,38.13,46600.0
2010-05-11 11:50:00,38.13,38.15,38.09,38.12,13800.0,38.13,38.15,38.09,38.12,13800.0
2010-05-11 11:55:00,38.11,38.21,38.11,38.14,25000.0,38.11,38.21,38.11,38.14,25000.0
2010-05-11 12:00:00,38.15,38.25,38.14,38.22,17500.0,38.15,38.25,38.14,38.22,17500.0
2010-05-11 12:05:00,38.21,38.28,38.18,38.25,14800.0,38.21,38.28,38.18,38.25,14800.0
2010-05-11 12:10:00,38.26,38.33,38.21,38.22,17000.0,38.26,38.33,38.21,38.22,17000.0
2010-05-11 12:15:00,38.22,38.3,38.22,38.24,9000.0,38.22,38.3,38.22,38.24,9000.0
2010-05-11 12:20:00,38.24,38.28,38.23,38.26,17900.0,38.24,38.28,38.23,38.26,17900.0
2010-05-11 12:25:00,38.26,38.26,38.23,38.25,17200.0,38.26,38.26,38.23,38.25,17200.0
2010-05-11 12:30:00,38.25,38.25,38.2,38.2,8600.0,38.25,38.25,38.2,38.2,8600.0
2010-05-11 12:35:00,38.21,38.21,38.06,38.06,12200.0,38.21,38.21,38.06,38.06,12200.0
2010-05-11 12:40:00,38.06,38.2,38.05,38.2,7200.0,38.06,38.2,38.05,38.2,7200.0
2010-05-11 12:45:00,38.19,38.23,38.16,38.19,4400.0,38.19,38.23,38.16,38.19,4400.0
2010-05-11 12:50:00,38.19,38.2,38.15,38.15,2800.0,38.19,38.2,38.15,38.15,2800.0
2010-05-11 12:55:00,38.13,38.13,38.09,38.1,3500.0,38.13,38.13,38.09,38.1,3500.0
2010-05-11 13:00:00,38.12,38.16,38.12,38.13,3800.0,38.12,38.16,38.12,38.13,3800.0
2010-05-11 13:05:00,38.12,38.13,38.1,38.11,2600.0,38.12,38.13,38.1,38.11,2600.0
2010-05-11 13:10:00,38.11,38.15,38.06,38.06,10200.0,38.11,38.15,38.06,38.06,10200.0
2010-05-11 13:15:00,38.06,38.17,38.06,38.12,5600.0,38.06,38.17,38.06,38.12,5600.0
2010-05-11 13:20:00,38.13,38.17,38.12,38.13,7700.0,38.13,38.17,38.12,38.13,7700.0
2010-05-11 13:25:00,38.13,38.15,38.13,38.15,5800.0,38.13,38.15,38.13,38.15,5800.0
2010-05-11 13:30:00,38.14,38.23,38.13,38.13,12800.0,38.14,38.23,38.13,38.13,12800.0
2010-05-11 13:35:00,38.14,38.17,38.11,38.11,3600.0,38.14,38.17,38.11,38.11,3600.0
2010-05-11 13:40:00,38.11,38.27,38.11,38.21,8500.0,38.11,38.27,38.11,38.21,8500.0
2010-05-11 13:45:00,38.22,38.35,38.22,38.33,10600.0,38.22,38.35,38.22,38.33,10600.0
2010-05-11 13:50:00,38.34,38.37,38.29,38.29,5300.0,38.34,38.37,38.29,38.29,5300.0
2010-05-11 13:55:00,38.29,38.38,38.29,38.32,5900.0,38.29,38.38,38.29,38.32,5900.0
2010-05-11 14:00:00,38.32,38.39,38.32,38.39,5100.0,38.32,38.39,38.32,38.39,5100.0
2010-05-11 14:05:00,38.39,38.46,38.35,38.36,23900.0,38.39,38.46,38.35,38.36,23900.0
2010-05-11 14:10:00,38.36,38.36,38.22,38.27,17900.0,38.36,38.36,38.22,38.27,17900.0
2010-05-11 14:15:00,38.26,38.29,38.13,38.17,12500.0,38.26,38.29,38.13,38.17,12500.0
2010-05-11 14:20:00,38.17,38.3,38.16,38.27,20900.0,38.17,38.3,38.16,38.27,20900.0
2010-05-11 14:25:00,38.28,38.31,38.2,38.2,9500.0,38.28,38.31,38.2,38.2,9500.0
2010-05-11 14:30:00,38.21,38.21,38.05,38.05,14600.0,38.21,38.21,38.05,38.05,14600.0
2010-05-11 14:35:00,38.08,38.08,37.98,38.07,44500.0,38.08,38.08,37.98,38.07,44500.0
2010-05-11 14:40:00,38.06,38.08,37.99,38.06,17400.0,38.06,38.08,37.99,38.06,17400.0
2010-05-11 14:45:00,38.06,38.12,38.04,38.09,18100.0,38.06,38.12,38.04,38.09,18100.0
2010-05-11 14:50:00,38.07,38.08,38.04,38.07,13400.0,38.07,38.08,38.04,38.07,13400.0
2010-05-11 14:55:00,38.07,38.1,38.03,38.06,24900.0,38.07,38.1,38.03,38.06,24900.0
2010-05-11 15:00:00,38.05,38.11,38.03,38.09,44000.0,38.05,38.11,38.03,38.09,44000.0
2010-05-11 15:05:00,38.07,38.14,38.04,38.05,22900.0,38.07,38.14,38.04,38.05,22900.0
2010-05-11 15:10:00,38.05,38.1,38.05,38.08,17900.0,38.05,38.1,38.05,38.08,17900.0
2010-05-11 15:15:00,38.07,38.09,38.04,38.05,32600.0,38.07,38.09,38.04,38.05,32600.0
2010-05-11 15:20:00,38.05,38.1,38.0,38.1,76600.0,38.05,38.1,38.0,38.1,76600.0
2010-05-11 15:25:00,38.09,38.11,38.07,38.1,18000.0,38.09,38.11,38.07,38.1,18000.0
2010-05-11 15:30:00,38.1,38.11,38.07,38.09,21100.0,38.1,38.11,38.07,38.09,21100.0
2010-05-11 15:35:00,38.08,38.17,38.08,38.17,28700.0,38.08,38.17,38.08,38.17,28700.0
2010-05-11 15:40:00,38.17,38.18,38.13,38.17,40300.0,38.17,38.18,38.13,38.17,40300.0
2010-05-11 15:45:00,38.17,38.28,38.17,38.24,68200.0,38.17,38.28,38.17,38.24,68200.0
2010-05-11 15:50:00,38.24,38.26,38.23,38.25,127800.0,38.24,38.26,38.23,38.25,127800.0
2010-05-11 15:55:00,38.25,38.26,38.11,38.11,80100.0,38.25,38.26,38.11,38.11,80100.0
2010-05-12 09:30:00,38.06,38.16,37.82,37.97,65200.0,38.06,38.16,37.82,37.97,65200.0
2010-05-12 09:35:00,37.95,38.05,37.9,38.02,16100.0,37.95,38.05,37.9,38.02,16100.0
2010-05-12 09:40:00,38.0,38.0,37.87,37.92,15300.0,38.0,38.0,37.87,37.92,15300.0
2010-05-12 09:45:00,37.94,37.98,37.85,37.88,22000.0,37.94,37.98,37.85,37.88,22000.0
2010-05-12 09:50:00,37.89,37.96,37.89,37.92,16400.0,37.89,37.96,37.89,37.92,16400.0
2010-05-12 09:55:00,37.9,38.12,37.89,38.07,10900.0,37.9,38.12,37.89,38.07,10900.0
2010-05-12 10:00:00,38.08,38.1,37.96,38.01,21400.0,38.08,38.1,37.96,38.01,21400.0
2010-05-12 10:05:00,38.02,38.05,37.95,38.05,18600.0,38.02,38.05,37.95,38.05,18600.0
2010-05-12 10:10:00,38.04,38.08,37.95,37.96,15400.0,38.04,38.08,37.95,37.96,15400.0
2010-05-12 10:15:00,37.97,38.07,37.93,37.94,8500.0,37.97,38.07,37.93,37.94,8500.0
2010-05-12 10:20:00,37.96,38.13,37.96,38.04,10600.0,37.96,38.13,37.96,38.04,10600.0
2010-05-12 10:25:00,38.03,38.07,38.03,38.06,5500.0,38.03,38.07,38.03,38.06,5500.0
2010-05-12 10:30:00,38.05,38.08,38.02,38.04,12600.0,38.05,38.08,38.02,38.04,12600.0
2010-05-12 10:35:00,38.03,38.05,37.93,37.95,10100.0,38.03,38.05,37.93,37.95,10100.0
2010-05-12 10:40:00,37.94,38.11,37.94,38.1,7700.0,37.94,38.11,37.94,38.1,7700.0
2010-05-12 10:45:00,38.11,38.2,38.09,38.12,11600.0,38.11,38.2,38.09,38.12,11600.0
2010-05-12 10:50:00,38.12,38.12,38.07,38.07,12200.0,38.12,38.12,38.07,38.07,12200.0
2010-05-12 10:55:00,38.07,38.22,38.07,38.15,14900.0,38.07,38.22,38.07,38.15,14900.0
2010-05-12 11:00:00,38.15,38.22,38.05,38.05,11700.0,38.15,38.22,38.05,38.05,11700.0
2010-05-12 11:05:00,38.05,38.14,38.04,38.07,10100.0,38.05,38.14,38.04,38.07,10100.0
2010-05-12 11:10:00,38.07,38.07,38.02,38.05,14400.0,38.07,38.07,38.02,38.05,14400.0
2010-05-12 11:15:00,38.06,38.08,37.94,37.94,17100.0,38.06,38.08,37.94,37.94,17100.0
2010-05-12 11:20:00,37.94,37.99,37.92,37.92,12900.0,37.94,37.99,37.92,37.92,12900.0
2010-05-12 11:25:00,37.93,38.0,37.84,37.84,11800.0,37.93,38.0,37.84,37.84,11800.0
2010-05-12 11:30:00,37.86,37.89,37.78,37.81,26400.0,37.86,37.89,37.78,37.81,26400.0
2010-05-12 11:35:00,37.82,37.85,37.82,37.84,4400.0,37.82,37.85,37.82,37.84,4400.0
2010-05-12 11:40:00,37.85,37.88,37.81,37.83,9900.0,37.85,37.88,37.81,37.83,9900.0
2010-05-12 11:45:00,37.86,37.96,37.86,37.94,6100.0,37.86,37.96,37.86,37.94,6100.0
2010-05-12 11:50:00,37.94,38.13,37.94,38.01,20100.0,37.94,38.13,37.94,38.01,20100.0
2010-05-12 11:55:00,38.0,38.1,38.0,38.09,15200.0,38.0,38.1,38.0,38.09,15200.0
2010-05-12 12:00:00,38.07,38.15,38.06,38.13,17500.0,38.07,38.15,38.06,38.13,17500.0
2010-05-12 12:05:00,38.12,38.14,38.1,38.13,6700.0,38.12,38.14,38.1,38.13,6700.0
2010-05-12 12:10:00,38.14,38.22,38.13,38.19,9700.0,38.14,38.22,38.13,38.19,9700.0
2010-05-12 12:15:00,38.2,38.25,38.19,38.24,8300.0,38.2,38.25,38.19,38.24,8300.0
2010-05-12 12:20:00,38.25,38.28,38.24,38.28,13100.0,38.25,38.28,38.24,38.28,13100.0
2010-05-12 12:25:00,38.29,38.38,38.29,38.36,21400.0,38.29,38.38,38.29,38.36,21400.0
2010-05-12 12:30:00,38.36,38.39,38.29,38.3,12300.0,38.36,38.39,38.29,38.3,12300.0
2010-05-12 12:35:00,38.3,38.38,38.27,38.29,13600.0,38.3,38.38,38.27,38.29,13600.0
2010-05-12 12:40:00,38.29,38.32,38.28,38.32,7400.0,38.29,38.32,38.28,38.32,7400.0
2010-05-12 12:45:00,38.33,38.33,38.28,38.3,7200.0,38.33,38.33,38.28,38.3,7200.0
2010-05-12 12:50:00,38.3,38.35,38.29,38.31,8000.0,38.3,38.35,38.29,38.31,8000.0
2010-05-12 12:55:00,38.33,38.37,38.32,38.34,5000.0,38.33,38.37,38.32,38.34,5000.0
2010-05-12 13:00:00,38.34,38.37,38.27,38.28,11000.0,38.34,38.37,38.27,38.28,11000.0
2010-05-12 13:05:00,38.29,38.39,38.29,38.34,8700.0,38.29,38.39,38.29,38.34,8700.0
2010-05-12 13:10:00,38.32,38.37,38.28,38.37,13400.0,38.32,38.37,38.28,38.37,13400.0
2010-05-12 13:15:00,38.37,38.44,38.35,38.41,14000.0,38.37,38.44,38.35,38.41,14000.0
2010-05-12 13:20:00,38.4,38.45,38.38,38.39,9900.0,38.4,38.45,38.38,38.39,9900.0
2010-05-12 13:25:00,38.38,38.44,38.34,38.41,12300.0,38.38,38.44,38.34,38.41,12300.0
2010-05-12 13:30:00,38.4,38.46,38.4,38.43,21400.0,38.4,38.46,38.4,38.43,21400.0
2010-05-12 13:35:00,38.44,38.49,38.39,38.4,15300.0,38.44,38.49,38.39,38.4,15300.0
2010-05-12 13:40:00,38.38,38.42,38.34,38.39,15100.0,38.38,38.42,38.34,38.39,15100.0
2010-05-12 13:45:00,38.39,38.47,38.39,38.47,8100.0,38.39,38.47,38.39,38.47,8100.0
2010-05-12 13:50:00,38.45,38.51,38.43,38.51,12100.0,38.45,38.51,38.43,38.51,12100.0
2010-05-12 13:55:00,38.49,38.5,38.42,38.43,15500.0,38.49,38.5,38.42,38.43,15500.0
2010-05-12 14:00:00,38.43,38.51,38.42,38.49,10800.0,38.43,38.51,38.42,38.49,10800.0
2010-05-12 14:05:00,38.48,38.54,38.44,38.47,15300.0,38.48,38.54,38.44,38.47,15300.0
2010-05-12 14:10:00,38.47,38.57,38.46,38.56,13500.0,38.47,38.57,38.46,38.56,13500.0
2010-05-12 14:15:00,38.55,38.64,38.53,38.62,16500.0,38.55,38.64,38.53,38.62,16500.0
2010-05-12 14:20:00,38.62,38.66,38.57,38.64,16400.0,38.62,38.66,38.57,38.64,16400.0
2010-05-12 14:25:00,38.65,38.66,38.63,38.65,20200.0,38.65,38.66,38.63,38.65,20200.0
2010-05-12 14:30:00,38.65,38.76,38.65,38.75,34200.0,38.65,38.76,38.65,38.75,34200.0
2010-05-12 14:35:00,38.76,38.78,38.74,38.75,19200.0,38.76,38.78,38.74,38.75,19200.0
2010-05-12 14:40:00,38.75,38.79,38.74,38.75,20400.0,38.75,38.79,38.74,38.75,20400.0
2010-05-12 14:45:00,38.76,38.88,38.76,38.85,29700.0,38.76,38.88,38.76,38.85,29700.0
2010-05-12 14:50:00,38.86,38.87,38.85,38.85,26600.0,38.86,38.87,38.85,38.85,26600.0
2010-05-12 14:55:00,38.86,38.88,38.85,38.86,16100.0,38.86,38.88,38.85,38.86,16100.0
2010-05-12 15:00:00,38.87,38.89,38.85,38.87,26300.0,38.87,38.89,38.85,38.87,26300.0
2010-05-12 15:05:00,38.87,38.92,38.85,38.91,32500.0,38.87,38.92,38.85,38.91,32500.0
2010-05-12 15:10:00,38.91,38.94,38.89,38.92,26800.0,38.91,38.94,38.89,38.92,26800.0
2010-05-12 15:15:00,38.93,38.93,38.85,38.86,22400.0,38.93,38.93,38.85,38.86,22400.0
2010-05-12 15:20:00,38.86,38.88,38.79,38.79,25000.0,38.86,38.88,38.79,38.79,25000.0
2010-05-12 15:25:00,38.79,38.87,38.79,38.82,16700.0,38.79,38.87,38.79,38.82,16700.0
2010-05-12 15:30:00,38.82,38.86,38.82,38.84,29400.0,38.82,38.86,38.82,38.84,29400.0
2010-05-12 15:35:00,38.85,38.85,38.78,38.79,40900.0,38.85,38.85,38.78,38.79,40900.0
2010-05-12 15:40:00,38.79,38.82,38.75,38.75,37300.0,38.79,38.82,38.75,38.75,37300.0
2010-05-12 15:45:00,38.76,38.78,38.75,38.76,55000.0,38.76,38.78,38.75,38.76,55000.0
2010-05-12 15:50:00,38.75,38.79,38.72,38.79,74300.0,38.75,38.79,38.72,38.79,74300.0
2010-05-12 15:55:00,38.79,38.82,38.76,38.79,106700.0,38.79,38.82,38.76,38.79,106700.0
2010-05-13 09:30:00,38.27,38.92,38.22,38.22,203700.0,38.27,38.92,38.22,38.22,203700.0
2010-05-13 09:35:00,38.24,38.27,38.19,38.22,13200.0,38.24,38.27,38.19,38.22,13200.0
2010-05-13 09:40:00,38.2,38.27,38.1,38.27,10000.0,38.2,38.27,38.1,38.27,10000.0
2010-05-13 09:45:00,38.28,38.42,38.26,38.42,12700.0,38.28,38.42,38.26,38.42,12700.0
2010-05-13 09:50:00,38.4,38.51,38.39,38.43,5200.0,38.4,38.51,38.39,38.43,5200.0
2010-05-13 09:55:00,38.42,38.51,38.4,38.42,8300.0,38.42,38.51,38.4,38.42,8300.0
2010-05-13 10:00:00,38.4,38.5,38.34,38.49,14700.0,38.4,38.5,38.34,38.49,14700.0
2010-05-13 10:05:00,38.47,38.61,38.38,38.61,11800.0,38.47,38.61,38.38,38.61,11800.0
2010-05-13 10:10:00,38.64,38.64,38.58,38.64,12700.0,38.64,38.64,38.58,38.64,12700.0
2010-05-13 10:15:00,38.63,38.74,38.63,38.72,20600.0,38.63,38.74,38.63,38.72,20600.0
2010-05-13 10:20:00,38.73,38.85,38.71,38.83,19000.0,38.73,38.85,38.71,38.83,19000.0
2010-05-13 10:25:00,38.83,38.83,38.79,38.82,12000.0,38.83,38.83,38.79,38.82,12000.0
2010-05-13 10:30:00,38.83,38.87,38.79,38.81,23100.0,38.83,38.87,38.79,38.81,23100.0
2010-05-13 10:35:00,38.81,38.82,38.77,38.77,10900.0,38.81,38.82,38.77,38.77,10900.0
2010-05-13 10:40:00,38.77,38.81,38.77,38.78,16100.0,38.77,38.81,38.77,38.78,16100.0
2010-05-13 10:45:00,38.79,38.79,38.76,38.77,9500.0,38.79,38.79,38.76,38.77,9500.0
2010-05-13 10:50:00,38.76,38.76,38.7,38.72,12000.0,38.76,38.76,38.7,38.72,12000.0
2010-05-13 10:55:00,38.71,38.71,38.6,38.62,14700.0,38.71,38.71,38.6,38.62,14700.0
2010-05-13 11:00:00,38.63,38.63,38.51,38.57,16300.0,38.63,38.63,38.51,38.57,16300.0
2010-05-13 11:05:00,38.59,38.67,38.59,38.64,10800.0,38.59,38.67,38.59,38.64,10800.0
2010-05-13 11:10:00,38.65,38.68,38.64,38.65,11500.0,38.65,38.68,38.64,38.65,11500.0
2010-05-13 11:15:00,38.64,38.68,38.63,38.65,10100.0,38.64,38.68,38.63,38.65,10100.0
2010-05-13 11:20:00,38.65,38.71,38.63,38.63,8700.0,38.65,38.71,38.63,38.63,8700.0
2010-05-13 11:25:00,38.62,38.68,38.62,38.67,9600.0,38.62,38.68,38.62,38.67,9600.0
2010-05-13 11:30:00,38.67,38.67,38.6,38.6,9800.0,38.67,38.67,38.6,38.6,9800.0
2010-05-13 11:35:00,38.6,38.62,38.58,38.6,10000.0,38.6,38.62,38.58,38.6,10000.0
2010-05-13 11:40:00,38.6,38.62,38.58,38.58,9400.0,38.6,38.62,38.58,38.58,9400.0
2010-05-13 11:45:00,38.6,38.61,38.59,38.6,5500.0,38.6,38.61,38.59,38.6,5500.0
2010-05-13 11:50:00,38.6,38.61,38.49,38.51,12900.0,38.6,38.61,38.49,38.51,12900.0
2010-05-13 11:55:00,38.51,38.56,38.5,38.56,8800.0,38.51,38.56,38.5,38.56,8800.0
2010-05-13 12:00:00,38.56,38.57,38.53,38.56,6500.0,38.56,38.57,38.53,38.56,6500.0
2010-05-13 12:05:00,38.57,38.59,38.57,38.57,6000.0,38.57,38.59,38.57,38.57,6000.0
2010-05-13 12:10:00,38.58,38.61,38.57,38.57,8500.0,38.58,38.61,38.57,38.57,8500.0
2010-05-13 12:15:00,38.57,38.58,38.52,38.56,8900.0,38.57,38.58,38.52,38.56,8900.0
2010-05-13 12:20:00,38.57,38.61,38.56,38.59,7000.0,38.57,38.61,38.56,38.59,7000.0
2010-05-13 12:25:00,38.6,38.6,38.58,38.58,10100.0,38.6,38.6,38.58,38.58,10100.0
2010-05-13 12:30:00,38.59,38.61,38.58,38.61,3800.0,38.59,38.61,38.58,38.61,3800.0
2010-05-13 12:35:00,38.61,38.65,38.61,38.65,8100.0,38.61,38.65,38.61,38.65,8100.0
2010-05-13 12:40:00,38.65,38.7,38.65,38.7,3400.0,38.65,38.7,38.65,38.7,3400.0
2010-05-13 12:45:00,38.7,38.73,38.68,38.68,12800.0,38.7,38.73,38.68,38.68,12800.0
2010-05-13 12:50:00,38.68,38.68,38.64,38.65,13300.0,38.68,38.68,38.64,38.65,13300.0
2010-05-13 12:55:00,38.65,38.66,38.64,38.65,9000.0,38.65,38.66,38.64,38.65,9000.0
2010-05-13 13:00:00,38.65,38.65,38.58,38.62,8400.0,38.65,38.65,38.58,38.62,8400.0
2010-05-13 13:05:00,38.63,38.65,38.62,38.63,5600.0,38.63,38.65,38.62,38.63,5600.0
2010-05-13 13:10:00,38.63,38.66,38.61,38.65,8900.0,38.63,38.66,38.61,38.65,8900.0
2010-05-13 13:15:00,38.65,38.71,38.65,38.7,9300.0,38.65,38.71,38.65,38.7,9300.0
2010-05-13 13:20:00,38.7,38.71,38.69,38.7,6600.0,38.7,38.71,38.69,38.7,6600.0
2010-05-13 13:25:00,38.69,38.71,38.69,38.69,6600.0,38.69,38.71,38.69,38.69,6600.0
2010-05-13 13:30:00,38.7,38.73,38.69,38.71,17100.0,38.7,38.73,38.69,38.71,17100.0
2010-05-13 13:35:00,38.72,38.73,38.65,38.66,11900.0,38.72,38.73,38.65,38.66,11900.0
2010-05-13 13:40:00,38.66,38.67,38.56,38.62,16300.0,38.66,38.67,38.56,38.62,16300.0
2010-05-13 13:45:00,38.62,38.68,38.62,38.67,11900.0,38.62,38.68,38.62,38.67,11900.0
2010-05-13 13:50:00,38.67,38.68,38.65,38.67,11700.0,38.67,38.68,38.65,38.67,11700.0
2010-05-13 13:55:00,38.66,38.68,38.66,38.67,5900.0,38.66,38.68,38.66,38.67,5900.0
2010-05-13 14:00:00,38.67,38.7,38.67,38.69,13200.0,38.67,38.7,38.67,38.69,13200.0
2010-05-13 14:05:00,38.69,38.69,38.67,38.67,9100.0,38.69,38.69,38.67,38.67,9100.0
2010-05-13 14:10:00,38.67,38.67,38.66,38.67,6300.0,38.67,38.67,38.66,38.67,6300.0
2010-05-13 14:15:00,38.67,38.68,38.66,38.67,10500.0,38.67,38.68,38.66,38.67,10500.0
2010-05-13 14:20:00,38.68,38.68,38.67,38.68,7600.0,38.68,38.68,38.67,38.68,7600.0
2010-05-13 14:25:00,38.68,38.68,38.63,38.64,15900.0,38.68,38.68,38.63,38.64,15900.0
2010-05-13 14:30:00,38.63,38.64,38.58,38.61,12600.0,38.63,38.64,38.58,38.61,12600.0
2010-05-13 14:35:00,38.61,38.68,38.61,38.67,11000.0,38.61,38.68,38.61,38.67,11000.0
2010-05-13 14:40:00,38.66,38.67,38.65,38.65,6300.0,38.66,38.67,38.65,38.65,6300.0
2010-05-13 14:45:00,38.66,38.66,38.58,38.58,11800.0,38.66,38.66,38.58,38.58,11800.0
2010-05-13 14:50:00,38.58,38.59,38.51,38.54,17300.0,38.58,38.59,38.51,38.54,17300.0
2010-05-13 14:55:00,38.54,38.58,38.53,38.56,11800.0,38.54,38.58,38.53,38.56,11800.0
2010-05-13 15:00:00,38.56,38.6,38.52,38.57,17900.0,38.56,38.6,38.52,38.57,17900.0
2010-05-13 15:05:00,38.56,38.62,38.54,38.61,41300.0,38.56,38.62,38.54,38.61,41300.0
2010-05-13 15:10:00,38.6,38.62,38.43,38.43,23700.0,38.6,38.62,38.43,38.43,23700.0
2010-05-13 15:15:00,38.43,38.44,38.33,38.34,25000.0,38.43,38.44,38.33,38.34,25000.0
2010-05-13 15:20:00,38.33,38.45,38.33,38.45,19500.0,38.33,38.45,38.33,38.45,19500.0
2010-05-13 15:25:00,38.45,38.48,38.42,38.45,20900.0,38.45,38.48,38.42,38.45,20900.0
2010-05-13 15:30:00,38.45,38.49,38.42,38.44,24400.0,38.45,38.49,38.42,38.44,24400.0
2010-05-13 15:35:00,38.43,38.47,38.4,38.42,34100.0,38.43,38.47,38.4,38.42,34100.0
2010-05-13 15:40:00,38.43,38.47,38.38,38.47,31700.0,38.43,38.47,38.38,38.47,31700.0
2010-05-13 15:45:00,38.47,38.55,38.47,38.51,48900.0,38.47,38.55,38.47,38.51,48900.0
2010-05-13 15:50:00,38.52,38.58,38.51,38.54,103100.0,38.52,38.58,38.51,38.54,103100.0
2010-05-13 15:55:00,38.54,38.54,38.43,38.46,103700.0,38.54,38.54,38.43,38.46,103700.0
2010-05-14 09:30:00,38.39,38.56,38.17,38.46,33900.0,38.39,38.56,38.17,38.46,33900.0
2010-05-14 09:35:00,38.38,38.44,37.92,37.99,23600.0,38.38,38.44,37.92,37.99,23600.0
2010-05-14 09:40:00,38.06,38.06,37.66,37.77,19900.0,38.06,38.06,37.66,37.77,19900.0
2010-05-14 09:45:00,37.77,37.85,37.52,37.54,17000.0,37.77,37.85,37.52,37.54,17000.0
2010-05-14 09:50:00,37.55,37.7,37.53,37.53,15700.0,37.55,37.7,37.53,37.53,15700.0
2010-05-14 09:55:00,37.56,37.58,37.4,37.43,18200.0,37.56,37.58,37.4,37.43,18200.0
2010-05-14 10:00:00,37.45,37.53,37.37,37.48,40700.0,37.45,37.53,37.37,37.48,40700.0
2010-05-14 10:05:00,37.54,37.65,37.51,37.65,27400.0,37.54,37.65,37.51,37.65,27400.0
2010-05-14 10:10:00,37.64,37.81,37.63,37.81,14300.0,37.64,37.81,37.63,37.81,14300.0
2010-05-14 10:15:00,37.82,37.88,37.77,37.84,11500.0,37.82,37.88,37.77,37.84,11500.0
2010-05-14 10:20:00,37.85,37.86,37.76,37.86,11500.0,37.85,37.86,37.76,37.86,11500.0
2010-05-14 10:25:00,37.87,37.87,37.74,37.76,22000.0,37.87,37.87,37.74,37.76,22000.0
2010-05-14 10:30:00,37.74,37.84,37.71,37.72,21700.0,37.74,37.84,37.71,37.72,21700.0
2010-05-14 10:35:00,37.72,37.87,37.7,37.87,26200.0,37.72,37.87,37.7,37.87,26200.0
2010-05-14 10:40:00,37.87,37.89,37.82,37.82,15500.0,37.87,37.89,37.82,37.82,15500.0
2010-05-14 10:45:00,37.81,37.89,37.78,37.8,23800.0,37.81,37.89,37.78,37.8,23800.0
2010-05-14 10:50:00,37.82,37.83,37.76,37.81,11700.0,37.82,37.83,37.76,37.81,11700.0
2010-05-14 10:55:00,37.8,37.82,37.7,37.72,14900.0,37.8,37.82,37.7,37.72,14900.0
2010-05-14 11:00:00,37.72,37.72,37.66,37.68,17100.0,37.72,37.72,37.66,37.68,17100.0
2010-05-14 11:05:00,37.69,37.71,37.52,37.53,29900.0,37.69,37.71,37.52,37.53,29900.0
2010-05-14 11:10:00,37.52,37.55,37.48,37.55,14900.0,37.52,37.55,37.48,37.55,14900.0
2010-05-14 11:15:00,37.54,37.56,37.36,37.36,19900.0,37.54,37.56,37.36,37.36,19900.0
2010-05-14 11:20:00,37.36,37.4,37.26,37.35,26200.0,37.36,37.4,37.26,37.35,26200.0
2010-05-14 11:25:00,37.35,37.38,37.25,37.29,36200.0,37.35,37.38,37.25,37.29,36200.0
2010-05-14 11:30:00,37.29,37.38,37.29,37.35,16600.0,37.29,37.38,37.29,37.35,16600.0
2010-05-14 11:35:00,37.35,37.36,37.25,37.3,24700.0,37.35,37.36,37.25,37.3,24700.0
2010-05-14 11:40:00,37.28,37.3,37.23,37.26,19700.0,37.28,37.3,37.23,37.26,19700.0
2010-05-14 11:45:00,37.28,37.28,37.22,37.25,17500.0,37.28,37.28,37.22,37.25,17500.0
2010-05-14 11:50:00,37.24,37.33,37.24,37.33,20100.0,37.24,37.33,37.24,37.33,20100.0
2010-05-14 11:55:00,37.31,37.34,37.25,37.27,19000.0,37.31,37.34,37.25,37.27,19000.0
2010-05-14 12:00:00,37.26,37.3,37.26,37.27,10800.0,37.26,37.3,37.26,37.27,10800.0
2010-05-14 12:05:00,37.28,37.3,37.22,37.27,23500.0,37.28,37.3,37.22,37.27,23500.0
2010-05-14 12:10:00,37.28,37.3,37.25,37.27,8900.0,37.28,37.3,37.25,37.27,8900.0
2010-05-14 12:15:00,37.25,37.26,37.23,37.25,9700.0,37.25,37.26,37.23,37.25,9700.0
2010-05-14 12:20:00,37.23,37.25,37.18,37.25,18600.0,37.23,37.25,37.18,37.25,18600.0
2010-05-14 12:25:00,37.25,37.3,37.24,37.26,13600.0,37.25,37.3,37.24,37.26,13600.0
2010-05-14 12:30:00,37.26,37.3,37.23,37.28,7800.0,37.26,37.3,37.23,37.28,7800.0
2010-05-14 12:35:00,37.27,37.28,37.19,37.24,10600.0,37.27,37.28,37.19,37.24,10600.0
2010-05-14 12:40:00,37.21,37.24,37.17,37.18,15300.0,37.21,37.24,37.17,37.18,15300.0
2010-05-14 12:45:00,37.17,37.19,37.14,37.16,9300.0,37.17,37.19,37.14,37.16,9300.0
2010-05-14 12:50:00,37.17,37.23,37.16,37.2,7200.0,37.17,37.23,37.16,37.2,7200.0
2010-05-14 12:55:00,37.2,37.26,37.2,37.25,14300.0,37.2,37.26,37.2,37.25,14300.0
2010-05-14 13:00:00,37.25,37.33,37.21,37.21,17300.0,37.25,37.33,37.21,37.21,17300.0
2010-05-14 13:05:00,37.21,37.24,37.18,37.19,11200.0,37.21,37.24,37.18,37.19,11200.0
2010-05-14 13:10:00,37.23,37.3,37.22,37.3,12400.0,37.23,37.3,37.22,37.3,12400.0
2010-05-14 13:15:00,37.29,37.33,37.27,37.29,20900.0,37.29,37.33,37.27,37.29,20900.0
2010-05-14 13:20:00,37.29,37.4,37.28,37.4,16100.0,37.29,37.4,37.28,37.4,16100.0
2010-05-14 13:25:00,37.4,37.4,37.36,37.36,6600.0,37.4,37.4,37.36,37.36,6600.0
2010-05-14 13:30:00,37.37,37.37,37.28,37.28,13900.0,37.37,37.37,37.28,37.28,13900.0
2010-05-14 13:35:00,37.29,37.33,37.21,37.21,14700.0,37.29,37.33,37.21,37.21,14700.0
2010-05-14 13:40:00,37.21,37.25,37.21,37.22,11200.0,37.21,37.25,37.21,37.22,11200.0
2010-05-14 13:45:00,37.25,37.28,37.2,37.2,15500.0,37.25,37.28,37.2,37.2,15500.0
2010-05-14 13:50:00,37.23,37.31,37.23,37.25,10100.0,37.23,37.31,37.23,37.25,10100.0
2010-05-14 13:55:00,37.24,37.26,37.21,37.22,47100.0,37.24,37.26,37.21,37.22,47100.0
2010-05-14 14:00:00,37.2,37.24,37.2,37.22,11800.0,37.2,37.24,37.2,37.22,11800.0
2010-05-14 14:05:00,37.22,37.22,37.19,37.21,10600.0,37.22,37.22,37.19,37.21,10600.0
2010-05-14 14:10:00,37.22,37.23,37.17,37.23,20200.0,37.22,37.23,37.17,37.23,20200.0
2010-05-14 14:15:00,37.25,37.25,37.19,37.22,11000.0,37.25,37.25,37.19,37.22,11000.0
2010-05-14 14:20:00,37.2,37.22,37.16,37.18,13100.0,37.2,37.22,37.16,37.18,13100.0
2010-05-14 14:25:00,37.19,37.28,37.18,37.24,4700.0,37.19,37.28,37.18,37.24,4700.0
2010-05-14 14:30:00,37.25,37.27,37.23,37.24,10800.0,37.25,37.27,37.23,37.24,10800.0
2010-05-14 14:35:00,37.25,37.29,37.23,37.29,21600.0,37.25,37.29,37.23,37.29,21600.0
2010-05-14 14:40:00,37.28,37.36,37.28,37.3,6900.0,37.28,37.36,37.28,37.3,6900.0
2010-05-14 14:45:00,37.31,37.35,37.3,37.33,8000.0,37.31,37.35,37.3,37.33,8000.0
2010-05-14 14:50:00,37.34,37.34,37.29,37.31,16900.0,37.34,37.34,37.29,37.31,16900.0
2010-05-14 14:55:00,37.31,37.31,37.26,37.27,7300.0,37.31,37.31,37.26,37.27,7300.0
2010-05-14 15:00:00,37.28,37.33,37.27,37.3,7500.0,37.28,37.33,37.27,37.3,7500.0
2010-05-14 15:05:00,37.31,37.33,37.28,37.32,9800.0,37.31,37.33,37.28,37.32,9800.0
2010-05-14 15:10:00,37.32,37.33,37.3,37.32,17300.0,37.32,37.33,37.3,37.32,17300.0
2010-05-14 15:15:00,37.29,37.3,37.24,37.24,12600.0,37.29,37.3,37.24,37.24,12600.0
2010-05-14 15:20:00,37.24,37.26,37.17,37.17,38300.0,37.24,37.26,37.17,37.17,38300.0
2010-05-14 15:25:00,37.16,37.29,37.16,37.25,18400.0,37.16,37.29,37.16,37.25,18400.0
2010-05-14 15:30:00,37.25,37.34,37.25,37.33,27000.0,37.25,37.34,37.25,37.33,27000.0
2010-05-14 15:35:00,37.34,37.35,37.27,37.34,25900.0,37.34,37.35,37.27,37.34,25900.0
2010-05-14 15:40:00,37.32,37.49,37.32,37.49,40000.0,37.32,37.49,37.32,37.49,40000.0
2010-05-14 15:45:00,37.49,37.51,37.4,37.42,33600.0,37.49,37.51,37.4,37.42,33600.0
2010-05-14 15:50:00,37.41,37.54,37.39,37.52,72200.0,37.41,37.54,37.39,37.52,72200.0
2010-05-14 15:55:00,37.52,37.59,37.43,37.46,93800.0,37.52,37.59,37.43,37.46,93800.0
2010-05-17 09:30:00,38.06,38.73,37.46,38.01,42000.0,38.06,38.73,37.46,38.01,42000.0
2010-05-17 09:35:00,38.02,38.06,37.94,38.05,18900.0,38.02,38.06,37.94,38.05,18900.0
2010-05-17 09:40:00,38.06,38.1,37.94,37.97,16400.0,38.06,38.1,37.94,37.97,16400.0
2010-05-17 09:45:00,37.95,37.95,37.83,37.83,21700.0,37.95,37.95,37.83,37.83,21700.0
2010-05-17 09:50:00,37.85,37.87,37.78,37.8,17000.0,37.85,37.87,37.78,37.8,17000.0
2010-05-17 09:55:00,37.81,37.82,37.75,37.76,9400.0,37.81,37.82,37.75,37.76,9400.0
2010-05-17 10:00:00,37.76,37.83,37.7,37.75,14300.0,37.76,37.83,37.7,37.75,14300.0
2010-05-17 10:05:00,37.75,37.8,37.72,37.73,13300.0,37.75,37.8,37.72,37.73,13300.0
2010-05-17 10:10:00,37.74,37.81,37.72,37.8,9900.0,37.74,37.81,37.72,37.8,9900.0
2010-05-17 10:15:00,37.8,37.83,37.76,37.81,6000.0,37.8,37.83,37.76,37.81,6000.0
2010-05-17 10:20:00,37.8,37.81,37.77,37.79,29500.0,37.8,37.81,37.77,37.79,29500.0
2010-05-17 10:25:00,37.78,37.85,37.78,37.85,18000.0,37.78,37.85,37.78,37.85,18000.0
2010-05-17 10:30:00,37.85,37.85,37.75,37.76,9900.0,37.85,37.85,37.75,37.76,9900.0
2010-05-17 10:35:00,37.77,37.83,37.71,37.72,24500.0,37.77,37.83,37.71,37.72,24500.0
2010-05-17 10:40:00,37.72,37.76,37.59,37.64,26300.0,37.72,37.76,37.59,37.64,26300.0
2010-05-17 10:45:00,37.64,37.71,37.64,37.68,12600.0,37.64,37.71,37.64,37.68,12600.0
2010-05-17 10:50:00,37.69,37.74,37.62,37.67,8600.0,37.69,37.74,37.62,37.67,8600.0
2010-05-17 10:55:00,37.66,37.66,37.55,37.58,22500.0,37.66,37.66,37.55,37.58,22500.0
2010-05-17 11:00:00,37.56,37.58,37.46,37.49,16100.0,37.56,37.58,37.46,37.49,16100.0
2010-05-17 11:05:00,37.48,37.49,37.44,37.48,12700.0,37.48,37.49,37.44,37.48,12700.0
2010-05-17 11:10:00,37.48,37.51,37.44,37.49,21400.0,37.48,37.51,37.44,37.49,21400.0
2010-05-17 11:15:00,37.47,37.53,37.39,37.4,14800.0,37.47,37.53,37.39,37.4,14800.0
2010-05-17 11:20:00,37.4,37.59,37.4,37.58,16300.0,37.4,37.59,37.4,37.58,16300.0
2010-05-17 11:25:00,37.59,37.6,37.45,37.5,10700.0,37.59,37.6,37.45,37.5,10700.0
2010-05-17 11:30:00,37.49,37.49,37.38,37.39,9200.0,37.49,37.49,37.38,37.39,9200.0
2010-05-17 11:35:00,37.4,37.45,37.4,37.44,3500.0,37.4,37.45,37.4,37.44,3500.0
2010-05-17 11:40:00,37.45,37.45,37.43,37.44,4200.0,37.45,37.45,37.43,37.44,4200.0
2010-05-17 11:45:00,37.45,37.46,37.37,37.37,9000.0,37.45,37.46,37.37,37.37,9000.0
2010-05-17 11:50:00,37.37,37.38,37.26,37.29,7600.0,37.37,37.38,37.26,37.29,7600.0
2010-05-17 11:55:00,37.3,37.35,37.3,37.3,3700.0,37.3,37.35,37.3,37.3,3700.0
2010-05-17 12:00:00,37.28,37.28,36.87,36.88,59100.0,37.28,37.28,36.87,36.88,59100.0
2010-05-17 12:05:00,36.89,36.9,36.69,36.7,52700.0,36.89,36.9,36.69,36.7,52700.0
2010-05-17 12:10:00,36.7,36.87,36.7,36.85,18400.0,36.7,36.87,36.7,36.85,18400.0
2010-05-17 12:15:00,36.85,36.87,36.76,36.79,16600.0,36.85,36.87,36.76,36.79,16600.0
2010-05-17 12:20:00,36.78,36.81,36.75,36.8,7300.0,36.78,36.81,36.75,36.8,7300.0
2010-05-17 12:25:00,36.81,36.94,36.81,36.88,11900.0,36.81,36.94,36.81,36.88,11900.0
2010-05-17 12:30:00,36.91,37.11,36.88,37.11,8600.0,36.91,37.11,36.88,37.11,8600.0
2010-05-17 12:35:00,37.11,37.11,37.07,37.09,5800.0,37.11,37.11,37.07,37.09,5800.0
2010-05-17 12:40:00,37.09,37.15,37.09,37.13,6200.0,37.09,37.15,37.09,37.13,6200.0
2010-05-17 12:45:00,37.15,37.21,37.13,37.17,8800.0,37.15,37.21,37.13,37.17,8800.0
2010-05-17 12:50:00,37.17,37.2,37.02,37.1,8200.0,37.17,37.2,37.02,37.1,8200.0
2010-05-17 12:55:00,37.09,37.09,37.04,37.08,6800.0,37.09,37.09,37.04,37.08,6800.0
2010-05-17 13:00:00,37.09,37.11,37.03,37.03,1000.0,37.09,37.11,37.03,37.03,1000.0
2010-05-17 13:05:00,37.02,37.03,37.02,37.03,1600.0,37.02,37.03,37.02,37.03,1600.0
2010-05-17 13:10:00,37.03,37.05,36.99,37.04,3500.0,37.03,37.05,36.99,37.04,3500.0
2010-05-17 13:15:00,37.03,37.15,37.03,37.15,4100.0,37.03,37.15,37.03,37.15,4100.0
2010-05-17 13:20:00,37.17,37.18,37.14,37.15,4000.0,37.17,37.18,37.14,37.15,4000.0
2010-05-17 13:25:00,37.15,37.2,37.15,37.18,3500.0,37.15,37.2,37.15,37.18,3500.0
2010-05-17 13:30:00,37.2,37.21,37.17,37.18,9400.0,37.2,37.21,37.17,37.18,9400.0
2010-05-17 13:35:00,37.18,37.19,37.12,37.12,5200.0,37.18,37.19,37.12,37.12,5200.0
2010-05-17 13:40:00,37.13,37.13,37.09,37.11,4200.0,37.13,37.13,37.09,37.11,4200.0
2010-05-17 13:45:00,37.11,37.21,37.1,37.21,7900.0,37.11,37.21,37.1,37.21,7900.0
2010-05-17 13:50:00,37.21,37.24,37.18,37.23,24100.0,37.21,37.24,37.18,37.23,24100.0
2010-05-17 13:55:00,37.23,37.28,37.21,37.26,9600.0,37.23,37.28,37.21,37.26,9600.0
2010-05-17 14:00:00,37.27,37.38,37.26,37.35,11200.0,37.27,37.38,37.26,37.35,11200.0
2010-05-17 14:05:00,37.35,37.36,37.31,37.31,11600.0,37.35,37.36,37.31,37.31,11600.0
2010-05-17 14:10:00,37.31,37.33,37.24,37.24,31100.0,37.31,37.33,37.24,37.24,31100.0
2010-05-17 14:15:00,37.24,37.28,37.21,37.25,19600.0,37.24,37.28,37.21,37.25,19600.0
2010-05-17 14:20:00,37.28,37.3,37.25,37.28,5800.0,37.28,37.3,37.25,37.28,5800.0
2010-05-17 14:25:00,37.28,37.31,37.26,37.3,7300.0,37.28,37.31,37.26,37.3,7300.0
2010-05-17 14:30:00,37.29,37.31,37.27,37.29,17700.0,37.29,37.31,37.27,37.29,17700.0
2010-05-17 14:35:00,37.28,37.31,37.25,37.3,21900.0,37.28,37.31,37.25,37.3,21900.0
2010-05-17 14:40:00,37.3,37.32,37.29,37.3,17100.0,37.3,37.32,37.29,37.3,17100.0
2010-05-17 14:45:00,37.3,37.34,37.3,37.33,8200.0,37.3,37.34,37.3,37.33,8200.0
2010-05-17 14:50:00,37.33,37.33,37.24,37.24,7700.0,37.33,37.33,37.24,37.24,7700.0
2010-05-17 14:55:00,37.26,37.37,37.26,37.36,48600.0,37.26,37.37,37.26,37.36,48600.0
2010-05-17 15:00:00,37.38,37.42,37.38,37.41,20900.0,37.38,37.42,37.38,37.41,20900.0
2010-05-17 15:05:00,37.41,37.43,37.32,37.34,9700.0,37.41,37.43,37.32,37.34,9700.0
2010-05-17 15:10:00,37.33,37.41,37.33,37.36,9400.0,37.33,37.41,37.33,37.36,9400.0
2010-05-17 15:15:00,37.36,37.37,37.28,37.28,13000.0,37.36,37.37,37.28,37.28,13000.0
2010-05-17 15:20:00,37.29,37.34,37.24,37.28,12000.0,37.29,37.34,37.24,37.28,12000.0
2010-05-17 15:25:00,37.27,37.34,37.25,37.33,15900.0,37.27,37.34,37.25,37.33,15900.0
2010-05-17 15:30:00,37.32,37.41,37.32,37.39,23000.0,37.32,37.41,37.32,37.39,23000.0
2010-05-17 15:35:00,37.4,37.5,37.39,37.5,40600.0,37.4,37.5,37.39,37.5,40600.0
2010-05-17 15:40:00,37.51,37.56,37.45,37.46,40800.0,37.51,37.56,37.45,37.46,40800.0
2010-05-17 15:45:00,37.46,37.51,37.42,37.51,31900.0,37.46,37.51,37.42,37.51,31900.0
2010-05-17 15:50:00,37.52,37.56,37.48,37.49,85100.0,37.52,37.56,37.48,37.49,85100.0
2010-05-17 15:55:00,37.49,37.56,37.47,37.56,95000.0,37.49,37.56,37.47,37.56,95000.0
2010-05-18 09:30:00,37.76,38.08,37.76,38.0,25100.0,37.76,38.08,37.76,38.0,25100.0
2010-05-18 09:35:00,37.91,37.95,37.79,37.94,7200.0,37.91,37.95,37.79,37.94,7200.0
2010-05-18 09:40:00,37.94,38.0,37.94,38.0,8300.0,37.94,38.0,37.94,38.0,8300.0
2010-05-18 09:45:00,37.99,38.04,37.9,37.97,10500.0,37.99,38.04,37.9,37.97,10500.0
2010-05-18 09:50:00,37.94,38.0,37.92,37.99,5400.0,37.94,38.0,37.92,37.99,5400.0
2010-05-18 09:55:00,37.99,37.99,37.91,37.91,5200.0,37.99,37.99,37.91,37.91,5200.0
2010-05-18 10:00:00,37.9,37.93,37.83,37.83,14000.0,37.9,37.93,37.83,37.83,14000.0
2010-05-18 10:05:00,37.81,37.96,37.78,37.91,9900.0,37.81,37.96,37.78,37.91,9900.0
2010-05-18 10:10:00,37.91,37.98,37.87,37.98,7700.0,37.91,37.98,37.87,37.98,7700.0
2010-05-18 10:15:00,37.96,37.96,37.89,37.89,4600.0,37.96,37.96,37.89,37.89,4600.0
2010-05-18 10:20:00,37.9,37.93,37.88,37.93,3900.0,37.9,37.93,37.88,37.93,3900.0
2010-05-18 10:25:00,37.92,37.92,37.89,37.92,4000.0,37.92,37.92,37.89,37.92,4000.0
2010-05-18 10:30:00,37.92,37.93,37.76,37.78,5600.0,37.92,37.93,37.76,37.78,5600.0
2010-05-18 10:35:00,37.78,37.84,37.77,37.81,6100.0,37.78,37.84,37.77,37.81,6100.0
2010-05-18 10:40:00,37.82,37.87,37.63,37.63,13200.0,37.82,37.87,37.63,37.63,13200.0
2010-05-18 10:45:00,37.6,37.61,37.46,37.48,12100.0,37.6,37.61,37.46,37.48,12100.0
2010-05-18 10:50:00,37.48,37.48,37.26,37.38,17500.0,37.48,37.48,37.26,37.38,17500.0
2010-05-18 10:55:00,37.37,37.38,37.3,37.34,7100.0,37.37,37.38,37.3,37.34,7100.0
2010-05-18 11:00:00,37.33,37.46,37.33,37.45,12500.0,37.33,37.46,37.33,37.45,12500.0
2010-05-18 11:05:00,37.46,37.52,37.45,37.51,10200.0,37.46,37.52,37.45,37.51,10200.0
2010-05-18 11:10:00,37.5,37.61,37.5,37.59,18400.0,37.5,37.61,37.5,37.59,18400.0
2010-05-18 11:15:00,37.6,37.63,37.59,37.61,17900.0,37.6,37.63,37.59,37.61,17900.0
2010-05-18 11:20:00,37.65,37.7,37.63,37.7,8400.0,37.65,37.7,37.63,37.7,8400.0
2010-05-18 11:25:00,37.69,37.72,37.69,37.7,3800.0,37.69,37.72,37.69,37.7,3800.0
2010-05-18 11:30:00,37.7,37.76,37.7,37.76,7800.0,37.7,37.76,37.7,37.76,7800.0
2010-05-18 11:35:00,37.73,37.75,37.66,37.66,7800.0,37.73,37.75,37.66,37.66,7800.0
2010-05-18 11:40:00,37.66,37.68,37.59,37.59,3000.0,37.66,37.68,37.59,37.59,3000.0
2010-05-18 11:45:00,37.57,37.57,37.39,37.42,7200.0,37.57,37.57,37.39,37.42,7200.0
2010-05-18 11:50:00,37.4,37.4,37.26,37.29,5900.0,37.4,37.4,37.26,37.29,5900.0
2010-05-18 11:55:00,37.3,37.4,37.3,37.37,4100.0,37.3,37.4,37.3,37.37,4100.0
2010-05-18 12:00:00,37.37,37.4,37.32,37.33,17800.0,37.37,37.4,37.32,37.33,17800.0
2010-05-18 12:05:00,37.32,37.38,37.32,37.38,4900.0,37.32,37.38,37.32,37.38,4900.0
2010-05-18 12:10:00,37.38,37.42,37.38,37.4,3400.0,37.38,37.42,37.38,37.4,3400.0
2010-05-18 12:15:00,37.4,37.44,37.4,37.43,2900.0,37.4,37.44,37.4,37.43,2900.0
2010-05-18 12:20:00,37.43,37.59,37.43,37.48,11500.0,37.43,37.59,37.43,37.48,11500.0
2010-05-18 12:25:00,37.48,37.53,37.48,37.53,12400.0,37.48,37.53,37.48,37.53,12400.0
2010-05-18 12:30:00,37.53,37.53,37.48,37.5,4400.0,37.53,37.53,37.48,37.5,4400.0
2010-05-18 12:35:00,37.5,37.56,37.49,37.55,6300.0,37.5,37.56,37.49,37.55,6300.0
2010-05-18 12:40:00,37.55,37.6,37.55,37.6,35500.0,37.55,37.6,37.55,37.6,35500.0
2010-05-18 12:45:00,37.58,37.62,37.56,37.61,5400.0,37.58,37.62,37.56,37.61,5400.0
2010-05-18 12:50:00,37.64,37.68,37.63,37.68,2500.0,37.64,37.68,37.63,37.68,2500.0
2010-05-18 12:55:00,37.68,37.71,37.65,37.65,9600.0,37.68,37.71,37.65,37.65,9600.0
2010-05-18 13:00:00,37.64,37.64,37.54,37.58,6600.0,37.64,37.64,37.54,37.58,6600.0
2010-05-18 13:05:00,37.6,37.6,37.46,37.58,5200.0,37.6,37.6,37.46,37.58,5200.0
2010-05-18 13:10:00,37.59,37.6,37.4,37.52,7000.0,37.59,37.6,37.4,37.52,7000.0
2010-05-18 13:15:00,37.5,37.58,37.48,37.55,11300.0,37.5,37.58,37.48,37.55,11300.0
2010-05-18 13:20:00,37.54,37.58,37.52,37.54,6500.0,37.54,37.58,37.52,37.54,6500.0
2010-05-18 13:25:00,37.55,37.61,37.53,37.6,3700.0,37.55,37.61,37.53,37.6,3700.0
2010-05-18 13:30:00,37.6,37.63,37.6,37.61,4500.0,37.6,37.63,37.6,37.61,4500.0
2010-05-18 13:35:00,37.62,37.62,37.52,37.52,5200.0,37.62,37.62,37.52,37.52,5200.0
2010-05-18 13:40:00,37.51,37.55,37.44,37.47,5200.0,37.51,37.55,37.44,37.47,5200.0
2010-05-18 13:45:00,37.47,37.52,37.41,37.44,7300.0,37.47,37.52,37.41,37.44,7300.0
2010-05-18 13:50:00,37.47,37.5,37.42,37.42,2000.0,37.47,37.5,37.42,37.42,2000.0
2010-05-18 13:55:00,37.41,37.46,37.39,37.39,4000.0,37.41,37.46,37.39,37.39,4000.0
2010-05-18 14:00:00,37.4,37.46,37.39,37.42,13000.0,37.4,37.46,37.39,37.42,13000.0
2010-05-18 14:05:00,37.42,37.47,37.38,37.46,10400.0,37.42,37.47,37.38,37.46,10400.0
2010-05-18 14:10:00,37.44,37.5,37.44,37.49,2000.0,37.44,37.5,37.44,37.49,2000.0
2010-05-18 14:15:00,37.48,37.48,37.45,37.45,1700.0,37.48,37.48,37.45,37.45,1700.0
2010-05-18 14:20:00,37.47,37.48,37.36,37.39,7600.0,37.47,37.48,37.36,37.39,7600.0
2010-05-18 14:25:00,37.37,37.42,37.32,37.38,9900.0,37.37,37.42,37.32,37.38,9900.0
2010-05-18 14:30:00,37.35,37.38,37.31,37.33,8300.0,37.35,37.38,37.31,37.33,8300.0
2010-05-18 14:35:00,37.31,37.33,37.1,37.13,9500.0,37.31,37.33,37.1,37.13,9500.0
2010-05-18 14:40:00,37.17,37.25,37.16,37.2,20900.0,37.17,37.25,37.16,37.2,20900.0
2010-05-18 14:45:00,37.23,37.34,37.22,37.22,12800.0,37.23,37.34,37.22,37.22,12800.0
2010-05-18 14:50:00,37.23,37.29,37.23,37.27,8600.0,37.23,37.29,37.23,37.27,8600.0
2010-05-18 14:55:00,37.27,37.29,37.19,37.2,11000.0,37.27,37.29,37.19,37.2,11000.0
2010-05-18 15:00:00,37.2,37.23,37.13,37.21,33500.0,37.2,37.23,37.13,37.21,33500.0
2010-05-18 15:05:00,37.18,37.31,37.15,37.25,17800.0,37.18,37.31,37.15,37.25,17800.0
2010-05-18 15:10:00,37.24,37.37,37.21,37.37,12200.0,37.24,37.37,37.21,37.37,12200.0
2010-05-18 15:15:00,37.38,37.44,37.28,37.28,17000.0,37.38,37.44,37.28,37.28,17000.0
2010-05-18 15:20:00,37.28,37.3,37.19,37.22,17700.0,37.28,37.3,37.19,37.22,17700.0
2010-05-18 15:25:00,37.22,37.22,37.09,37.14,16400.0,37.22,37.22,37.09,37.14,16400.0
2010-05-18 15:30:00,37.15,37.16,37.07,37.09,27300.0,37.15,37.16,37.07,37.09,27300.0
2010-05-18 15:35:00,37.08,37.23,37.08,37.14,39000.0,37.08,37.23,37.08,37.14,39000.0
2010-05-18 15:40:00,37.15,37.25,37.12,37.22,32500.0,37.15,37.25,37.12,37.22,32500.0
2010-05-18 15:45:00,37.22,37.25,37.1,37.1,40900.0,37.22,37.25,37.1,37.1,40900.0
2010-05-18 15:50:00,37.1,37.18,37.07,37.17,52900.0,37.1,37.18,37.07,37.17,52900.0
2010-05-18 15:55:00,37.16,37.17,37.09,37.09,51900.0,37.16,37.17,37.09,37.09,51900.0
2010-05-19 09:30:00,37.11,37.31,37.11,37.22,19200.0,37.11,37.31,37.11,37.22,19200.0
2010-05-19 09:35:00,37.21,37.29,37.15,37.29,10500.0,37.21,37.29,37.15,37.29,10500.0
2010-05-19 09:40:00,37.29,37.33,37.13,37.26,11300.0,37.29,37.33,37.13,37.26,11300.0
2010-05-19 09:45:00,37.24,37.47,37.24,37.41,54500.0,37.24,37.47,37.24,37.41,54500.0
2010-05-19 09:50:00,37.45,37.66,37.45,37.65,25200.0,37.45,37.66,37.45,37.65,25200.0
2010-05-19 09:55:00,37.64,37.72,37.59,37.61,27800.0,37.64,37.72,37.59,37.61,27800.0
2010-05-19 10:00:00,37.61,37.67,37.49,37.54,22400.0,37.61,37.67,37.49,37.54,22400.0
2010-05-19 10:05:00,37.53,37.62,37.47,37.61,20900.0,37.53,37.62,37.47,37.61,20900.0
2010-05-19 10:10:00,37.6,37.62,37.52,37.54,11600.0,37.6,37.62,37.52,37.54,11600.0
2010-05-19 10:15:00,37.55,37.55,37.13,37.16,20200.0,37.55,37.55,37.13,37.16,20200.0
2010-05-19 10:20:00,37.15,37.16,36.95,36.98,17800.0,37.15,37.16,36.95,36.98,17800.0
2010-05-19 10:25:00,37.04,37.09,36.96,37.02,7700.0,37.04,37.09,36.96,37.02,7700.0
2010-05-19 10:30:00,37.0,37.21,36.96,37.11,10000.0,37.0,37.21,36.96,37.11,10000.0
2010-05-19 10:35:00,37.1,37.11,37.03,37.07,5200.0,37.1,37.11,37.03,37.07,5200.0
2010-05-19 10:40:00,37.04,37.17,36.99,37.06,6600.0,37.04,37.17,36.99,37.06,6600.0
2010-05-19 10:45:00,37.12,37.18,36.98,36.98,6000.0,37.12,37.18,36.98,36.98,6000.0
2010-05-19 10:50:00,36.99,37.08,36.99,37.07,4300.0,36.99,37.08,36.99,37.07,4300.0
2010-05-19 10:55:00,37.08,37.2,37.05,37.1,8700.0,37.08,37.2,37.05,37.1,8700.0
2010-05-19 11:00:00,37.08,37.16,36.97,37.04,9800.0,37.08,37.16,36.97,37.04,9800.0
2010-05-19 11:05:00,37.03,37.06,36.91,36.92,18400.0,37.03,37.06,36.91,36.92,18400.0
2010-05-19 11:10:00,36.92,36.93,36.78,36.78,14300.0,36.92,36.93,36.78,36.78,14300.0
2010-05-19 11:15:00,36.78,36.88,36.78,36.85,67000.0,36.78,36.88,36.78,36.85,67000.0
2010-05-19 11:20:00,36.85,36.9,36.85,36.86,19500.0,36.85,36.9,36.85,36.86,19500.0
2010-05-19 11:25:00,36.88,36.94,36.84,36.85,16500.0,36.88,36.94,36.84,36.85,16500.0
2010-05-19 11:30:00,36.85,36.95,36.83,36.95,55800.0,36.85,36.95,36.83,36.95,55800.0
2010-05-19 11:35:00,36.94,37.06,36.94,37.0,61100.0,36.94,37.06,36.94,37.0,61100.0
2010-05-19 11:40:00,36.99,37.02,36.9,36.92,94400.0,36.99,37.02,36.9,36.92,94400.0
2010-05-19 11:45:00,36.91,36.93,36.82,36.83,5900.0,36.91,36.93,36.82,36.83,5900.0
2010-05-19 11:50:00,36.83,36.9,36.82,36.85,15400.0,36.83,36.9,36.82,36.85,15400.0
2010-05-19 11:55:00,36.83,36.96,36.83,36.94,5200.0,36.83,36.96,36.83,36.94,5200.0
2010-05-19 12:00:00,36.95,37.02,36.9,37.02,8600.0,36.95,37.02,36.9,37.02,8600.0
2010-05-19 12:05:00,37.01,37.01,36.96,36.96,3200.0,37.01,37.01,36.96,36.96,3200.0
2010-05-19 12:10:00,36.96,36.97,36.94,36.97,1800.0,36.96,36.97,36.94,36.97,1800.0
2010-05-19 12:15:00,36.97,36.97,36.91,36.97,5400.0,36.97,36.97,36.91,36.97,5400.0
2010-05-19 12:20:00,36.95,37.03,36.92,37.01,7100.0,36.95,37.03,36.92,37.01,7100.0
2010-05-19 12:25:00,37.01,37.17,37.0,37.15,8100.0,37.01,37.17,37.0,37.15,8100.0
2010-05-19 12:30:00,37.1,37.19,37.08,37.17,20100.0,37.1,37.19,37.08,37.17,20100.0
2010-05-19 12:35:00,37.18,37.28,37.18,37.25,57400.0,37.18,37.28,37.18,37.25,57400.0
2010-05-19 12:40:00,37.24,37.27,37.23,37.27,20500.0,37.24,37.27,37.23,37.27,20500.0
2010-05-19 12:45:00,37.27,37.27,37.17,37.19,4400.0,37.27,37.27,37.17,37.19,4400.0
2010-05-19 12:50:00,37.18,37.22,37.14,37.2,4400.0,37.18,37.22,37.14,37.2,4400.0
2010-05-19 12:55:00,37.21,37.27,37.11,37.25,9400.0,37.21,37.27,37.11,37.25,9400.0
2010-05-19 13:00:00,37.25,37.28,37.2,37.22,8000.0,37.25,37.28,37.2,37.22,8000.0
2010-05-19 13:05:00,37.22,37.3,37.17,37.3,11200.0,37.22,37.3,37.17,37.3,11200.0
2010-05-19 13:10:00,37.26,37.3,37.22,37.24,9600.0,37.26,37.3,37.22,37.24,9600.0
2010-05-19 13:15:00,37.25,37.3,37.22,37.26,7500.0,37.25,37.3,37.22,37.26,7500.0
2010-05-19 13:20:00,37.26,37.41,37.24,37.38,10200.0,37.26,37.41,37.24,37.38,10200.0
2010-05-19 13:25:00,37.39,37.44,37.37,37.4,15300.0,37.39,37.44,37.37,37.4,15300.0
2010-05-19 13:30:00,37.4,37.43,37.36,37.42,21300.0,37.4,37.43,37.36,37.42,21300.0
2010-05-19 13:35:00,37.42,37.48,37.37,37.46,32700.0,37.42,37.48,37.37,37.46,32700.0
2010-05-19 13:40:00,37.47,37.54,37.45,37.5,22000.0,37.47,37.54,37.45,37.5,22000.0
2010-05-19 13:45:00,37.52,37.59,37.49,37.57,11600.0,37.52,37.59,37.49,37.57,11600.0
2010-05-19 13:50:00,37.58,37.6,37.54,37.57,3400.0,37.58,37.6,37.54,37.57,3400.0
2010-05-19 13:55:00,37.58,37.58,37.46,37.54,28700.0,37.58,37.58,37.46,37.54,28700.0
2010-05-19 14:00:00,37.54,37.57,37.47,37.52,13600.0,37.54,37.57,37.47,37.52,13600.0
2010-05-19 14:05:00,37.53,37.6,37.47,37.5,12400.0,37.53,37.6,37.47,37.5,12400.0
2010-05-19 14:10:00,37.47,37.53,37.47,37.5,13400.0,37.47,37.53,37.47,37.5,13400.0
2010-05-19 14:15:00,37.51,37.52,37.45,37.46,17400.0,37.51,37.52,37.45,37.46,17400.0
2010-05-19 14:20:00,37.46,37.5,37.35,37.37,48300.0,37.46,37.5,37.35,37.37,48300.0
2010-05-19 14:25:00,37.37,37.45,37.33,37.43,24700.0,37.37,37.45,37.33,37.43,24700.0
2010-05-19 14:30:00,37.42,37.46,37.32,37.32,21800.0,37.42,37.46,37.32,37.32,21800.0
2010-05-19 14:35:00,37.31,37.32,37.23,37.24,15400.0,37.31,37.32,37.23,37.24,15400.0
2010-05-19 14:40:00,37.24,37.38,37.21,37.29,21800.0,37.24,37.38,37.21,37.29,21800.0
2010-05-19 14:45:00,37.3,37.5,37.3,37.49,13100.0,37.3,37.5,37.3,37.49,13100.0
2010-05-19 14:50:00,37.48,37.48,37.31,37.42,8800.0,37.48,37.48,37.31,37.42,8800.0
2010-05-19 14:55:00,37.4,37.4,37.3,37.3,9600.0,37.4,37.4,37.3,37.3,9600.0
2010-05-19 15:00:00,37.31,37.32,37.26,37.3,17800.0,37.31,37.32,37.26,37.3,17800.0
2010-05-19 15:05:00,37.3,37.3,37.13,37.18,45800.0,37.3,37.3,37.13,37.18,45800.0
2010-05-19 15:10:00,37.18,37.24,37.15,37.19,33100.0,37.18,37.24,37.15,37.19,33100.0
2010-05-19 15:15:00,37.21,37.33,37.21,37.27,25100.0,37.21,37.33,37.21,37.27,25100.0
2010-05-19 15:20:00,37.29,37.33,37.22,37.22,18200.0,37.29,37.33,37.22,37.22,18200.0
2010-05-19 15:25:00,37.21,37.38,37.2,37.38,11000.0,37.21,37.38,37.2,37.38,11000.0
2010-05-19 15:30:00,37.39,37.41,37.33,37.37,22100.0,37.39,37.41,37.33,37.37,22100.0
2010-05-19 15:35:00,37.36,37.46,37.3,37.44,23200.0,37.36,37.46,37.3,37.44,23200.0
2010-05-19 15:40:00,37.45,37.49,37.36,37.41,22800.0,37.45,37.49,37.36,37.41,22800.0
2010-05-19 15:45:00,37.41,37.46,37.33,37.35,25300.0,37.41,37.46,37.33,37.35,25300.0
2010-05-19 15:50:00,37.36,37.46,37.35,37.4,62900.0,37.36,37.46,37.35,37.4,62900.0
2010-05-19 15:55:00,37.39,37.43,37.35,37.42,134300.0,37.39,37.43,37.35,37.42,134300.0
2010-05-20 09:30:00,36.76,36.88,36.27,36.58,64400.0,36.76,36.88,36.27,36.58,64400.0
2010-05-20 09:35:00,36.55,36.58,36.31,36.45,50600.0,36.55,36.58,36.31,36.45,50600.0
2010-05-20 09:40:00,36.46,36.59,36.38,36.59,28600.0,36.46,36.59,36.38,36.59,28600.0
2010-05-20 09:45:00,36.61,36.63,36.46,36.54,34900.0,36.61,36.63,36.46,36.54,34900.0
2010-05-20 09:50:00,36.56,36.62,36.5,36.55,40200.0,36.56,36.62,36.5,36.55,40200.0
2010-05-20 09:55:00,36.56,36.57,36.5,36.5,15800.0,36.56,36.57,36.5,36.5,15800.0
2010-05-20 10:00:00,36.5,36.75,36.5,36.57,30600.0,36.5,36.75,36.5,36.57,30600.0
2010-05-20 10:05:00,36.58,36.74,36.57,36.6,10200.0,36.58,36.74,36.57,36.6,10200.0
2010-05-20 10:10:00,36.62,36.62,36.46,36.47,14400.0,36.62,36.62,36.46,36.47,14400.0
2010-05-20 10:15:00,36.47,36.47,36.35,36.35,18100.0,36.47,36.47,36.35,36.35,18100.0
2010-05-20 10:20:00,36.35,36.36,36.07,36.07,30600.0,36.35,36.36,36.07,36.07,30600.0
2010-05-20 10:25:00,36.04,36.16,36.0,36.12,17500.0,36.04,36.16,36.0,36.12,17500.0
2010-05-20 10:30:00,36.13,36.2,36.05,36.16,11500.0,36.13,36.2,36.05,36.16,11500.0
2010-05-20 10:35:00,36.17,36.24,36.17,36.2,19900.0,36.17,36.24,36.17,36.2,19900.0
2010-05-20 10:40:00,36.2,36.29,36.19,36.24,23700.0,36.2,36.29,36.19,36.24,23700.0
2010-05-20 10:45:00,36.24,36.25,36.18,36.18,13100.0,36.24,36.25,36.18,36.18,13100.0
2010-05-20 10:50:00,36.18,36.3,36.18,36.24,7100.0,36.18,36.3,36.18,36.24,7100.0
2010-05-20 10:55:00,36.26,36.26,36.15,36.17,10600.0,36.26,36.26,36.15,36.17,10600.0
2010-05-20 11:00:00,36.17,36.24,36.15,36.2,19800.0,36.17,36.24,36.15,36.2,19800.0
2010-05-20 11:05:00,36.19,36.28,36.17,36.25,12800.0,36.19,36.28,36.17,36.25,12800.0
2010-05-20 11:10:00,36.25,36.26,36.19,36.24,11700.0,36.25,36.26,36.19,36.24,11700.0
2010-05-20 11:15:00,36.25,36.29,36.24,36.29,18200.0,36.25,36.29,36.24,36.29,18200.0
2010-05-20 11:20:00,36.28,36.32,36.26,36.3,6000.0,36.28,36.32,36.26,36.3,6000.0
2010-05-20 11:25:00,36.3,36.34,36.28,36.31,11100.0,36.3,36.34,36.28,36.31,11100.0
2010-05-20 11:30:00,36.33,36.35,36.28,36.35,10000.0,36.33,36.35,36.28,36.35,10000.0
2010-05-20 11:35:00,36.33,36.33,36.25,36.29,9200.0,36.33,36.33,36.25,36.29,9200.0
2010-05-20 11:40:00,36.29,36.29,36.17,36.18,16200.0,36.29,36.29,36.17,36.18,16200.0
2010-05-20 11:45:00,36.19,36.21,36.18,36.19,7100.0,36.19,36.21,36.18,36.19,7100.0
2010-05-20 11:50:00,36.19,36.2,36.13,36.16,16100.0,36.19,36.2,36.13,36.16,16100.0
2010-05-20 11:55:00,36.15,36.19,36.14,36.16,21300.0,36.15,36.19,36.14,36.16,21300.0
2010-05-20 12:00:00,36.17,36.24,36.14,36.24,14400.0,36.17,36.24,36.14,36.24,14400.0
2010-05-20 12:05:00,36.24,36.28,36.23,36.28,6600.0,36.24,36.28,36.23,36.28,6600.0
2010-05-20 12:10:00,36.27,36.27,36.17,36.18,7100.0,36.27,36.27,36.17,36.18,7100.0
2010-05-20 12:15:00,36.18,36.21,36.13,36.2,21100.0,36.18,36.21,36.13,36.2,21100.0
2010-05-20 12:20:00,36.21,36.27,36.21,36.23,6000.0,36.21,36.27,36.21,36.23,6000.0
2010-05-20 12:25:00,36.22,36.26,36.2,36.22,4600.0,36.22,36.26,36.2,36.22,4600.0
2010-05-20 12:30:00,36.23,36.26,36.2,36.2,5500.0,36.23,36.26,36.2,36.2,5500.0
2010-05-20 12:35:00,36.2,36.27,36.19,36.27,7600.0,36.2,36.27,36.19,36.27,7600.0
2010-05-20 12:40:00,36.27,36.28,36.21,36.22,4900.0,36.27,36.28,36.21,36.22,4900.0
2010-05-20 12:45:00,36.2,36.23,36.17,36.17,12100.0,36.2,36.23,36.17,36.17,12100.0
2010-05-20 12:50:00,36.17,36.18,36.14,36.14,25000.0,36.17,36.18,36.14,36.14,25000.0
2010-05-20 12:55:00,36.13,36.14,36.07,36.1,24300.0,36.13,36.14,36.07,36.1,24300.0
2010-05-20 13:00:00,36.1,36.17,36.1,36.16,32400.0,36.1,36.17,36.1,36.16,32400.0
2010-05-20 13:05:00,36.16,36.16,35.98,36.0,27200.0,36.16,36.16,35.98,36.0,27200.0
2010-05-20 13:10:00,36.0,36.05,35.91,35.92,25300.0,36.0,36.05,35.91,35.92,25300.0
2010-05-20 13:15:00,35.9,35.93,35.89,35.92,5900.0,35.9,35.93,35.89,35.92,5900.0
2010-05-20 13:20:00,35.93,36.03,35.92,35.96,17000.0,35.93,36.03,35.92,35.96,17000.0
2010-05-20 13:25:00,35.96,36.01,35.94,35.95,36500.0,35.96,36.01,35.94,35.95,36500.0
2010-05-20 13:30:00,35.95,36.01,35.94,35.95,33300.0,35.95,36.01,35.94,35.95,33300.0
2010-05-20 13:35:00,35.95,35.95,35.89,35.92,14600.0,35.95,35.95,35.89,35.92,14600.0
2010-05-20 13:40:00,35.92,35.99,35.92,35.98,19900.0,35.92,35.99,35.92,35.98,19900.0
2010-05-20 13:45:00,36.0,36.0,35.88,35.93,17400.0,36.0,36.0,35.88,35.93,17400.0
2010-05-20 13:50:00,35.94,35.96,35.89,35.9,17600.0,35.94,35.96,35.89,35.9,17600.0
2010-05-20 13:55:00,35.9,35.94,35.8,35.88,20400.0,35.9,35.94,35.8,35.88,20400.0
2010-05-20 14:00:00,35.88,35.92,35.78,35.8,11900.0,35.88,35.92,35.78,35.8,11900.0
2010-05-20 14:05:00,35.8,35.89,35.73,35.86,13900.0,35.8,35.89,35.73,35.86,13900.0
2010-05-20 14:10:00,35.85,35.94,35.84,35.85,31400.0,35.85,35.94,35.84,35.85,31400.0
2010-05-20 14:15:00,35.85,35.88,35.82,35.88,43800.0,35.85,35.88,35.82,35.88,43800.0
2010-05-20 14:20:00,35.88,35.95,35.86,35.9,25600.0,35.88,35.95,35.86,35.9,25600.0
2010-05-20 14:25:00,35.9,35.92,35.84,35.9,20500.0,35.9,35.92,35.84,35.9,20500.0
2010-05-20 14:30:00,35.89,35.98,35.83,35.97,27600.0,35.89,35.98,35.83,35.97,27600.0
2010-05-20 14:35:00,35.97,35.97,35.93,35.95,85400.0,35.97,35.97,35.93,35.95,85400.0
2010-05-20 14:40:00,35.96,36.0,35.88,35.93,27600.0,35.96,36.0,35.88,35.93,27600.0
2010-05-20 14:45:00,35.95,36.01,35.9,35.95,21700.0,35.95,36.01,35.9,35.95,21700.0
2010-05-20 14:50:00,35.95,35.98,35.88,35.93,32400.0,35.95,35.98,35.88,35.93,32400.0
2010-05-20 14:55:00,35.94,35.96,35.8,35.82,28400.0,35.94,35.96,35.8,35.82,28400.0
2010-05-20 15:00:00,35.82,35.95,35.82,35.9,23200.0,35.82,35.95,35.82,35.9,23200.0
2010-05-20 15:05:00,35.9,35.91,35.76,35.84,32100.0,35.9,35.91,35.76,35.84,32100.0
2010-05-20 15:10:00,35.84,35.86,35.82,35.85,20500.0,35.84,35.86,35.82,35.85,20500.0
2010-05-20 15:15:00,35.85,35.87,35.8,35.83,39000.0,35.85,35.87,35.8,35.83,39000.0
2010-05-20 15:20:00,35.83,35.87,35.79,35.86,29400.0,35.83,35.87,35.79,35.86,29400.0
2010-05-20 15:25:00,35.85,35.91,35.77,35.79,43800.0,35.85,35.91,35.77,35.79,43800.0
2010-05-20 15:30:00,35.79,35.85,35.76,35.85,62000.0,35.79,35.85,35.76,35.85,62000.0
2010-05-20 15:35:00,35.85,35.85,35.76,35.8,34900.0,35.85,35.85,35.76,35.8,34900.0
2010-05-20 15:40:00,35.8,35.86,35.77,35.82,52400.0,35.8,35.86,35.77,35.82,52400.0
2010-05-20 15:45:00,35.82,35.83,35.67,35.81,63200.0,35.82,35.83,35.67,35.81,63200.0
2010-05-20 15:50:00,35.83,35.83,35.69,35.72,86700.0,35.83,35.83,35.69,35.72,86700.0
2010-05-20 15:55:00,35.73,35.73,35.48,35.48,139700.0,35.73,35.73,35.48,35.48,139700.0
2010-05-21 09:30:00,35.34,35.52,35.04,35.36,206100.0,35.34,35.52,35.04,35.36,206100.0
2010-05-21 09:35:00,35.33,35.33,35.08,35.23,13900.0,35.33,35.33,35.08,35.23,13900.0
2010-05-21 09:40:00,35.23,35.54,35.23,35.34,14100.0,35.23,35.54,35.23,35.34,14100.0
2010-05-21 09:45:00,35.33,35.43,35.31,35.4,17500.0,35.33,35.43,35.31,35.4,17500.0
2010-05-21 09:50:00,35.43,35.49,35.33,35.43,16400.0,35.43,35.49,35.33,35.43,16400.0
2010-05-21 09:55:00,35.43,35.64,35.43,35.55,14400.0,35.43,35.64,35.43,35.55,14400.0
2010-05-21 10:00:00,35.45,35.52,35.4,35.52,11400.0,35.45,35.52,35.4,35.52,11400.0
2010-05-21 10:05:00,35.52,35.56,35.37,35.41,25200.0,35.52,35.56,35.37,35.41,25200.0
2010-05-21 10:10:00,35.39,35.43,35.28,35.3,39100.0,35.39,35.43,35.28,35.3,39100.0
2010-05-21 10:15:00,35.32,35.35,35.21,35.3,37500.0,35.32,35.35,35.21,35.3,37500.0
2010-05-21 10:20:00,35.3,35.38,35.23,35.28,24200.0,35.3,35.38,35.23,35.28,24200.0
2010-05-21 10:25:00,35.31,35.36,35.14,35.14,25600.0,35.31,35.36,35.14,35.14,25600.0
2010-05-21 10:30:00,35.13,35.18,35.02,35.04,14900.0,35.13,35.18,35.02,35.04,14900.0
2010-05-21 10:35:00,35.05,35.11,34.96,34.98,37000.0,35.05,35.11,34.96,34.98,37000.0
2010-05-21 10:40:00,34.97,35.08,34.97,35.0,34300.0,34.97,35.08,34.97,35.0,34300.0
2010-05-21 10:45:00,35.0,35.02,34.97,34.98,23000.0,35.0,35.02,34.97,34.98,23000.0
2010-05-21 10:50:00,34.99,35.0,34.91,34.99,16700.0,34.99,35.0,34.91,34.99,16700.0
2010-05-21 10:55:00,34.99,35.0,34.94,34.97,17500.0,34.99,35.0,34.94,34.97,17500.0
2010-05-21 11:00:00,34.98,35.0,34.93,34.94,24200.0,34.98,35.0,34.93,34.94,24200.0
2010-05-21 11:05:00,34.96,35.0,34.94,34.97,26200.0,34.96,35.0,34.94,34.97,26200.0
2010-05-21 11:10:00,34.95,34.96,34.88,34.9,36300.0,34.95,34.96,34.88,34.9,36300.0
2010-05-21 11:15:00,34.9,34.93,34.88,34.9,35800.0,34.9,34.93,34.88,34.9,35800.0
2010-05-21 11:20:00,34.9,34.96,34.88,34.94,23900.0,34.9,34.96,34.88,34.94,23900.0
2010-05-21 11:25:00,34.94,34.94,34.89,34.94,54300.0,34.94,34.94,34.89,34.94,54300.0
2010-05-21 11:30:00,34.94,35.02,34.92,34.97,31500.0,34.94,35.02,34.92,34.97,31500.0
2010-05-21 11:35:00,34.97,35.07,34.95,35.0,59300.0,34.97,35.07,34.95,35.0,59300.0
2010-05-21 11:40:00,35.0,35.0,34.88,34.9,82200.0,35.0,35.0,34.88,34.9,82200.0
2010-05-21 11:45:00,34.89,34.94,34.78,34.81,67500.0,34.89,34.94,34.78,34.81,67500.0
2010-05-21 11:50:00,34.81,34.93,34.81,34.88,46300.0,34.81,34.93,34.81,34.88,46300.0
2010-05-21 11:55:00,34.88,34.89,34.79,34.82,14600.0,34.88,34.89,34.79,34.82,14600.0
2010-05-21 12:00:00,34.82,34.82,34.67,34.77,51800.0,34.82,34.82,34.67,34.77,51800.0
2010-05-21 12:05:00,34.76,34.78,34.52,34.52,60000.0,34.76,34.78,34.52,34.52,60000.0
2010-05-21 12:10:00,34.52,34.58,34.46,34.48,76900.0,34.52,34.58,34.46,34.48,76900.0
2010-05-21 12:15:00,34.49,34.57,34.34,34.55,152900.0,34.49,34.57,34.34,34.55,152900.0
2010-05-21 12:20:00,34.56,34.68,34.49,34.56,93100.0,34.56,34.68,34.49,34.56,93100.0
2010-05-21 12:25:00,34.56,34.57,34.51,34.54,103300.0,34.56,34.57,34.51,34.54,103300.0
2010-05-21 12:30:00,34.54,34.63,34.52,34.56,268900.0,34.54,34.63,34.52,34.56,268900.0
2010-05-21 12:35:00,34.56,34.62,34.56,34.6,124000.0,34.56,34.62,34.56,34.6,124000.0
2010-05-21 12:40:00,34.61,34.63,34.57,34.6,87600.0,34.61,34.63,34.57,34.6,87600.0
2010-05-21 12:45:00,34.6,34.61,34.51,34.54,31900.0,34.6,34.61,34.51,34.54,31900.0
2010-05-21 12:50:00,34.54,34.69,34.54,34.68,64800.0,34.54,34.69,34.54,34.68,64800.0
2010-05-21 12:55:00,34.68,34.72,34.64,34.65,35200.0,34.68,34.72,34.64,34.65,35200.0
2010-05-21 13:00:00,34.64,34.73,34.64,34.73,147400.0,34.64,34.73,34.64,34.73,147400.0
2010-05-21 13:05:00,34.72,34.77,34.68,34.75,78400.0,34.72,34.77,34.68,34.75,78400.0
2010-05-21 13:10:00,34.77,34.8,34.73,34.77,49600.0,34.77,34.8,34.73,34.77,49600.0
2010-05-21 13:15:00,34.77,34.8,34.69,34.74,30400.0,34.77,34.8,34.69,34.74,30400.0
2010-05-21 13:20:00,34.74,34.75,34.65,34.68,26500.0,34.74,34.75,34.65,34.68,26500.0
2010-05-21 13:25:00,34.68,34.69,34.63,34.67,21400.0,34.68,34.69,34.63,34.67,21400.0
2010-05-21 13:30:00,34.67,34.67,34.6,34.62,59200.0,34.67,34.67,34.6,34.62,59200.0
2010-05-21 13:35:00,34.62,34.63,34.58,34.59,73000.0,34.62,34.63,34.58,34.59,73000.0
2010-05-21 13:40:00,34.6,34.63,34.57,34.58,69600.0,34.6,34.63,34.57,34.58,69600.0
2010-05-21 13:45:00,34.58,34.61,34.52,34.53,247600.0,34.58,34.61,34.52,34.53,247600.0
2010-05-21 13:50:00,34.52,34.6,34.52,34.6,22400.0,34.52,34.6,34.52,34.6,22400.0
2010-05-21 13:55:00,34.6,34.61,34.57,34.6,51200.0,34.6,34.61,34.57,34.6,51200.0
2010-05-21 14:00:00,34.61,34.62,34.55,34.6,41000.0,34.61,34.62,34.55,34.6,41000.0
2010-05-21 14:05:00,34.6,34.61,34.58,34.6,74300.0,34.6,34.61,34.58,34.6,74300.0
2010-05-21 14:10:00,34.6,34.6,34.55,34.55,22700.0,34.6,34.6,34.55,34.55,22700.0
2010-05-21 14:15:00,34.54,34.54,34.38,34.44,11200.0,34.54,34.54,34.38,34.44,11200.0
2010-05-21 14:20:00,34.43,34.47,34.41,34.46,30900.0,34.43,34.47,34.41,34.46,30900.0
2010-05-21 14:25:00,34.46,34.46,34.39,34.44,32300.0,34.46,34.46,34.39,34.44,32300.0
2010-05-21 14:30:00,34.44,34.47,34.42,34.43,20400.0,34.44,34.47,34.42,34.43,20400.0
2010-05-21 14:35:00,34.43,34.46,34.41,34.42,21200.0,34.43,34.46,34.41,34.42,21200.0
2010-05-21 14:40:00,34.43,34.47,34.28,34.3,50100.0,34.43,34.47,34.28,34.3,50100.0
2010-05-21 14:45:00,34.29,34.3,34.11,34.14,100900.0,34.29,34.3,34.11,34.14,100900.0
2010-05-21 14:50:00,34.14,34.19,34.13,34.15,56100.0,34.14,34.19,34.13,34.15,56100.0
2010-05-21 14:55:00,34.14,34.29,34.07,34.29,87800.0,34.14,34.29,34.07,34.29,87800.0
2010-05-21 15:00:00,34.3,34.41,34.28,34.4,49300.0,34.3,34.41,34.28,34.4,49300.0
2010-05-21 15:05:00,34.4,34.42,34.38,34.4,46900.0,34.4,34.42,34.38,34.4,46900.0
2010-05-21 15:10:00,34.4,34.41,34.35,34.36,48400.0,34.4,34.41,34.35,34.36,48400.0
2010-05-21 15:15:00,34.36,34.38,34.28,34.3,80300.0,34.36,34.38,34.28,34.3,80300.0
2010-05-21 15:20:00,34.3,34.37,34.29,34.33,119500.0,34.3,34.37,34.29,34.33,119500.0
2010-05-21 15:25:00,34.33,34.35,34.28,34.28,44800.0,34.33,34.35,34.28,34.28,44800.0
2010-05-21 15:30:00,34.29,34.29,34.18,34.2,65900.0,34.29,34.29,34.18,34.2,65900.0
2010-05-21 15:35:00,34.19,34.21,34.08,34.1,68500.0,34.19,34.21,34.08,34.1,68500.0
2010-05-21 15:40:00,34.1,34.17,34.07,34.15,104200.0,34.1,34.17,34.07,34.15,104200.0
2010-05-21 15:45:00,34.15,34.26,34.13,34.16,192800.0,34.15,34.26,34.13,34.16,192800.0
2010-05-21 15:50:00,34.16,34.38,34.15,34.31,143500.0,34.16,34.38,34.15,34.31,143500.0
2010-05-21 15:55:00,34.3,34.3,34.06,34.18,336500.0,34.3,34.3,34.06,34.18,336500.0
2010-05-24 09:30:00,34.0,34.15,34.0,34.15,81100.0,34.0,34.15,34.0,34.15,81100.0
2010-05-24 09:35:00,34.15,34.23,34.06,34.13,43100.0,34.15,34.23,34.06,34.13,43100.0
2010-05-24 09:40:00,34.14,34.25,34.06,34.13,83700.0,34.14,34.25,34.06,34.13,83700.0
2010-05-24 09:45:00,34.14,34.39,34.09,34.39,81100.0,34.14,34.39,34.09,34.39,81100.0
2010-05-24 09:50:00,34.42,34.52,34.34,34.45,43600.0,34.42,34.52,34.34,34.45,43600.0
2010-05-24 09:55:00,34.47,34.49,34.38,34.41,43300.0,34.47,34.49,34.38,34.41,43300.0
2010-05-24 10:00:00,34.4,34.45,34.3,34.39,32600.0,34.4,34.45,34.3,34.39,32600.0
2010-05-24 10:05:00,34.4,34.53,34.39,34.47,40000.0,34.4,34.53,34.39,34.47,40000.0
2010-05-24 10:10:00,34.47,34.5,34.4,34.49,47600.0,34.47,34.5,34.4,34.49,47600.0
2010-05-24 10:15:00,34.5,34.55,34.45,34.55,27700.0,34.5,34.55,34.45,34.55,27700.0
2010-05-24 10:20:00,34.54,34.72,34.51,34.64,66800.0,34.54,34.72,34.51,34.64,66800.0
2010-05-24 10:25:00,34.66,34.71,34.62,34.66,26000.0,34.66,34.71,34.62,34.66,26000.0
2010-05-24 10:30:00,34.67,34.69,34.63,34.66,47200.0,34.67,34.69,34.63,34.66,47200.0
2010-05-24 10:35:00,34.66,34.79,34.65,34.74,95600.0,34.66,34.79,34.65,34.74,95600.0
2010-05-24 10:40:00,34.75,34.8,34.69,34.75,177100.0,34.75,34.8,34.69,34.75,177100.0
2010-05-24 10:45:00,34.75,34.75,34.58,34.58,36700.0,34.75,34.75,34.58,34.58,36700.0
2010-05-24 10:50:00,34.59,34.66,34.56,34.58,27500.0,34.59,34.66,34.56,34.58,27500.0
2010-05-24 10:55:00,34.58,34.65,34.43,34.59,144700.0,34.58,34.65,34.43,34.59,144700.0
2010-05-24 11:00:00,34.59,34.66,34.58,34.66,11200.0,34.59,34.66,34.58,34.66,11200.0
2010-05-24 11:05:00,34.65,34.65,34.61,34.62,11800.0,34.65,34.65,34.61,34.62,11800.0
2010-05-24 11:10:00,34.66,34.67,34.61,34.65,31500.0,34.66,34.67,34.61,34.65,31500.0
2010-05-24 11:15:00,34.64,34.69,34.58,34.67,135100.0,34.64,34.69,34.58,34.67,135100.0
2010-05-24 11:20:00,34.67,34.76,34.67,34.76,33700.0,34.67,34.76,34.67,34.76,33700.0
2010-05-24 11:25:00,34.76,34.79,34.72,34.77,13800.0,34.76,34.79,34.72,34.77,13800.0
2010-05-24 11:30:00,34.78,34.82,34.77,34.82,11600.0,34.78,34.82,34.77,34.82,11600.0
2010-05-24 11:35:00,34.83,34.94,34.83,34.92,7600.0,34.83,34.94,34.83,34.92,7600.0
2010-05-24 11:40:00,34.92,34.99,34.91,34.93,21700.0,34.92,34.99,34.91,34.93,21700.0
2010-05-24 11:45:00,34.94,34.97,34.91,34.96,9700.0,34.94,34.97,34.91,34.96,9700.0
2010-05-24 11:50:00,34.96,34.96,34.9,34.94,9400.0,34.96,34.96,34.9,34.94,9400.0
2010-05-24 11:55:00,34.94,35.04,34.92,35.03,14000.0,34.94,35.04,34.92,35.03,14000.0
2010-05-24 12:00:00,35.01,35.05,35.0,35.05,9500.0,35.01,35.05,35.0,35.05,9500.0
2010-05-24 12:05:00,35.05,35.2,35.05,35.16,19300.0,35.05,35.2,35.05,35.16,19300.0
2010-05-24 12:10:00,35.16,35.2,35.15,35.2,13300.0,35.16,35.2,35.15,35.2,13300.0
2010-05-24 12:15:00,35.2,35.2,35.0,35.06,17500.0,35.2,35.2,35.0,35.06,17500.0
2010-05-24 12:20:00,35.07,35.08,35.02,35.04,10000.0,35.07,35.08,35.02,35.04,10000.0
2010-05-24 12:25:00,35.05,35.09,35.04,35.09,9700.0,35.05,35.09,35.04,35.09,9700.0
2010-05-24 12:30:00,35.1,35.16,34.99,34.99,21200.0,35.1,35.16,34.99,34.99,21200.0
2010-05-24 12:35:00,35.0,35.03,34.86,34.91,31900.0,35.0,35.03,34.86,34.91,31900.0
2010-05-24 12:40:00,34.9,34.92,34.84,34.92,24000.0,34.9,34.92,34.84,34.92,24000.0
2010-05-24 12:45:00,34.91,34.93,34.84,34.9,9800.0,34.91,34.93,34.84,34.9,9800.0
2010-05-24 12:50:00,34.9,34.99,34.87,34.95,9800.0,34.9,34.99,34.87,34.95,9800.0
2010-05-24 12:55:00,34.95,34.96,34.87,34.91,7000.0,34.95,34.96,34.87,34.91,7000.0
2010-05-24 13:00:00,34.92,35.0,34.92,34.94,9200.0,34.92,35.0,34.92,34.94,9200.0
2010-05-24 13:05:00,34.94,34.94,34.84,34.85,4900.0,34.94,34.94,34.84,34.85,4900.0
2010-05-24 13:10:00,34.84,34.85,34.79,34.8,11400.0,34.84,34.85,34.79,34.8,11400.0
2010-05-24 13:15:00,34.8,34.8,34.72,34.76,27300.0,34.8,34.8,34.72,34.76,27300.0
2010-05-24 13:20:00,34.76,34.78,34.74,34.75,19100.0,34.76,34.78,34.74,34.75,19100.0
2010-05-24 13:25:00,34.76,34.81,34.72,34.76,17100.0,34.76,34.81,34.72,34.76,17100.0
2010-05-24 13:30:00,34.77,34.8,34.69,34.71,7800.0,34.77,34.8,34.69,34.71,7800.0
2010-05-24 13:35:00,34.69,34.72,34.65,34.65,8800.0,34.69,34.72,34.65,34.65,8800.0
2010-05-24 13:40:00,34.65,34.69,34.63,34.66,35200.0,34.65,34.69,34.63,34.66,35200.0
2010-05-24 13:45:00,34.66,34.69,34.6,34.61,31200.0,34.66,34.69,34.6,34.61,31200.0
2010-05-24 13:50:00,34.62,34.68,34.5,34.57,31900.0,34.62,34.68,34.5,34.57,31900.0
2010-05-24 13:55:00,34.57,34.6,34.5,34.5,41100.0,34.57,34.6,34.5,34.5,41100.0
2010-05-24 14:00:00,34.51,34.62,34.51,34.61,34700.0,34.51,34.62,34.51,34.61,34700.0
2010-05-24 14:05:00,34.61,34.63,34.57,34.63,7200.0,34.61,34.63,34.57,34.63,7200.0
2010-05-24 14:10:00,34.63,34.69,34.59,34.65,31000.0,34.63,34.69,34.59,34.65,31000.0
2010-05-24 14:15:00,34.64,34.66,34.58,34.61,13800.0,34.64,34.66,34.58,34.61,13800.0
2010-05-24 14:20:00,34.61,34.62,34.54,34.6,15000.0,34.61,34.62,34.54,34.6,15000.0
2010-05-24 14:25:00,34.6,34.63,34.56,34.63,25900.0,34.6,34.63,34.56,34.63,25900.0
2010-05-24 14:30:00,34.63,34.69,34.6,34.69,20500.0,34.63,34.69,34.6,34.69,20500.0
2010-05-24 14:35:00,34.69,34.73,34.67,34.72,21300.0,34.69,34.73,34.67,34.72,21300.0
2010-05-24 14:40:00,34.73,34.74,34.63,34.67,21800.0,34.73,34.74,34.63,34.67,21800.0
2010-05-24 14:45:00,34.67,34.67,34.54,34.59,25300.0,34.67,34.67,34.54,34.59,25300.0
2010-05-24 14:50:00,34.59,34.65,34.57,34.64,18200.0,34.59,34.65,34.57,34.64,18200.0
2010-05-24 14:55:00,34.63,34.64,34.58,34.59,10800.0,34.63,34.64,34.58,34.59,10800.0
2010-05-24 15:00:00,34.58,34.6,34.54,34.56,8700.0,34.58,34.6,34.54,34.56,8700.0
2010-05-24 15:05:00,34.55,34.59,34.53,34.55,22800.0,34.55,34.59,34.53,34.55,22800.0
2010-05-24 15:10:00,34.55,34.55,34.51,34.54,14900.0,34.55,34.55,34.51,34.54,14900.0
2010-05-24 15:15:00,34.53,34.55,34.5,34.53,16800.0,34.53,34.55,34.5,34.53,16800.0
2010-05-24 15:20:00,34.53,34.59,34.53,34.58,19800.0,34.53,34.59,34.53,34.58,19800.0
2010-05-24 15:25:00,34.58,34.58,34.55,34.55,13400.0,34.58,34.58,34.55,34.55,13400.0
2010-05-24 15:30:00,34.55,34.63,34.51,34.6,28300.0,34.55,34.63,34.51,34.6,28300.0
2010-05-24 15:35:00,34.6,34.6,34.55,34.56,16200.0,34.6,34.6,34.55,34.56,16200.0
2010-05-24 15:40:00,34.56,34.6,34.56,34.6,24000.0,34.56,34.6,34.56,34.6,24000.0
2010-05-24 15:45:00,34.59,34.61,34.46,34.47,33000.0,34.59,34.61,34.46,34.47,33000.0
2010-05-24 15:50:00,34.47,34.47,34.35,34.35,78300.0,34.47,34.47,34.35,34.35,78300.0
2010-05-24 15:55:00,34.36,34.36,34.26,34.28,116500.0,34.36,34.36,34.26,34.28,116500.0
2010-05-25 09:30:00,33.61,33.88,33.53,33.81,38600.0,33.61,33.88,33.53,33.81,38600.0
2010-05-25 09:35:00,33.77,33.79,33.4,33.4,21700.0,33.77,33.79,33.4,33.4,21700.0
2010-05-25 09:40:00,33.4,33.42,33.24,33.35,28200.0,33.4,33.42,33.24,33.35,28200.0
2010-05-25 09:45:00,33.35,33.48,33.29,33.41,18400.0,33.35,33.48,33.29,33.41,18400.0
2010-05-25 09:50:00,33.41,33.48,33.32,33.32,41400.0,33.41,33.48,33.32,33.32,41400.0
2010-05-25 09:55:00,33.31,33.42,33.12,33.27,66400.0,33.31,33.42,33.12,33.27,66400.0
2010-05-25 10:00:00,33.28,33.43,33.12,33.42,37700.0,33.28,33.43,33.12,33.42,37700.0
2010-05-25 10:05:00,33.44,33.45,33.23,33.24,32700.0,33.44,33.45,33.23,33.24,32700.0
2010-05-25 10:10:00,33.25,33.35,33.14,33.33,19400.0,33.25,33.35,33.14,33.33,19400.0
2010-05-25 10:15:00,33.35,33.56,33.35,33.48,22600.0,33.35,33.56,33.35,33.48,22600.0
2010-05-25 10:20:00,33.52,33.58,33.4,33.58,21900.0,33.52,33.58,33.4,33.58,21900.0
2010-05-25 10:25:00,33.59,33.69,33.57,33.65,26700.0,33.59,33.69,33.57,33.65,26700.0
2010-05-25 10:30:00,33.65,33.65,33.52,33.54,21800.0,33.65,33.65,33.52,33.54,21800.0
2010-05-25 10:35:00,33.55,33.72,33.53,33.6,19100.0,33.55,33.72,33.53,33.6,19100.0
2010-05-25 10:40:00,33.58,33.61,33.49,33.58,22200.0,33.58,33.61,33.49,33.58,22200.0
2010-05-25 10:45:00,33.58,33.61,33.54,33.55,20900.0,33.58,33.61,33.54,33.55,20900.0
2010-05-25 10:50:00,33.55,33.58,33.49,33.51,16300.0,33.55,33.58,33.49,33.51,16300.0
2010-05-25 10:55:00,33.51,33.65,33.5,33.65,20600.0,33.51,33.65,33.5,33.65,20600.0
2010-05-25 11:00:00,33.65,33.77,33.64,33.73,19600.0,33.65,33.77,33.64,33.73,19600.0
2010-05-25 11:05:00,33.73,33.82,33.69,33.69,22600.0,33.73,33.82,33.69,33.69,22600.0
2010-05-25 11:10:00,33.7,33.77,33.69,33.75,16400.0,33.7,33.77,33.69,33.75,16400.0
2010-05-25 11:15:00,33.74,33.78,33.65,33.68,18100.0,33.74,33.78,33.65,33.68,18100.0
2010-05-25 11:20:00,33.69,33.77,33.66,33.71,19600.0,33.69,33.77,33.66,33.71,19600.0
2010-05-25 11:25:00,33.69,33.78,33.69,33.76,13900.0,33.69,33.78,33.69,33.76,13900.0
2010-05-25 11:30:00,33.73,33.79,33.71,33.78,9800.0,33.73,33.79,33.71,33.78,9800.0
2010-05-25 11:35:00,33.77,33.78,33.69,33.74,40400.0,33.77,33.78,33.69,33.74,40400.0
2010-05-25 11:40:00,33.74,33.74,33.62,33.65,23200.0,33.74,33.74,33.62,33.65,23200.0
2010-05-25 11:45:00,33.65,33.7,33.64,33.7,22300.0,33.65,33.7,33.64,33.7,22300.0
2010-05-25 11:50:00,33.72,33.76,33.7,33.73,15000.0,33.72,33.76,33.7,33.73,15000.0
2010-05-25 11:55:00,33.73,33.77,33.7,33.76,24200.0,33.73,33.77,33.7,33.76,24200.0
2010-05-25 12:00:00,33.76,33.81,33.74,33.79,19400.0,33.76,33.81,33.74,33.79,19400.0
2010-05-25 12:05:00,33.78,33.8,33.72,33.73,29500.0,33.78,33.8,33.72,33.73,29500.0
2010-05-25 12:10:00,33.73,33.8,33.72,33.8,20900.0,33.73,33.8,33.72,33.8,20900.0
2010-05-25 12:15:00,33.8,33.8,33.76,33.78,11800.0,33.8,33.8,33.76,33.78,11800.0
2010-05-25 12:20:00,33.78,33.78,33.69,33.73,12500.0,33.78,33.78,33.69,33.73,12500.0
2010-05-25 12:25:00,33.73,33.81,33.72,33.75,30200.0,33.73,33.81,33.72,33.75,30200.0
2010-05-25 12:30:00,33.74,33.77,33.64,33.64,10300.0,33.74,33.77,33.64,33.64,10300.0
2010-05-25 12:35:00,33.65,33.76,33.62,33.75,18000.0,33.65,33.76,33.62,33.75,18000.0
2010-05-25 12:40:00,33.73,33.75,33.62,33.63,8900.0,33.73,33.75,33.62,33.63,8900.0
2010-05-25 12:45:00,33.63,33.74,33.62,33.73,11900.0,33.63,33.74,33.62,33.73,11900.0
2010-05-25 12:50:00,33.74,33.74,33.71,33.72,10300.0,33.74,33.74,33.71,33.72,10300.0
2010-05-25 12:55:00,33.72,33.74,33.68,33.71,21700.0,33.72,33.74,33.68,33.71,21700.0
2010-05-25 13:00:00,33.69,33.72,33.65,33.72,10900.0,33.69,33.72,33.65,33.72,10900.0
2010-05-25 13:05:00,33.72,33.72,33.58,33.58,16700.0,33.72,33.72,33.58,33.58,16700.0
2010-05-25 13:10:00,33.57,33.58,33.54,33.55,18900.0,33.57,33.58,33.54,33.55,18900.0
2010-05-25 13:15:00,33.55,33.6,33.52,33.6,12600.0,33.55,33.6,33.52,33.6,12600.0
2010-05-25 13:20:00,33.59,33.61,33.56,33.59,36300.0,33.59,33.61,33.56,33.59,36300.0
2010-05-25 13:25:00,33.6,33.63,33.59,33.63,16200.0,33.6,33.63,33.59,33.63,16200.0
2010-05-25 13:30:00,33.63,33.65,33.59,33.65,18300.0,33.63,33.65,33.59,33.65,18300.0
2010-05-25 13:35:00,33.65,33.65,33.55,33.59,15900.0,33.65,33.65,33.55,33.59,15900.0
2010-05-25 13:40:00,33.58,33.6,33.53,33.57,9800.0,33.58,33.6,33.53,33.57,9800.0
2010-05-25 13:45:00,33.57,33.6,33.57,33.6,5000.0,33.57,33.6,33.57,33.6,5000.0
2010-05-25 13:50:00,33.6,33.67,33.59,33.64,24600.0,33.6,33.67,33.59,33.64,24600.0
2010-05-25 13:55:00,33.64,33.65,33.6,33.64,7000.0,33.64,33.65,33.6,33.64,7000.0
2010-05-25 14:00:00,33.64,33.65,33.59,33.65,5400.0,33.64,33.65,33.59,33.65,5400.0
2010-05-25 14:05:00,33.65,33.67,33.62,33.64,20900.0,33.65,33.67,33.62,33.64,20900.0
2010-05-25 14:10:00,33.64,33.67,33.64,33.66,9400.0,33.64,33.67,33.64,33.66,9400.0
2010-05-25 14:15:00,33.65,33.7,33.64,33.7,25500.0,33.65,33.7,33.64,33.7,25500.0
2010-05-25 14:20:00,33.7,33.71,33.67,33.7,13500.0,33.7,33.71,33.67,33.7,13500.0
2010-05-25 14:25:00,33.7,33.72,33.69,33.7,23600.0,33.7,33.72,33.69,33.7,23600.0
2010-05-25 14:30:00,33.7,33.74,33.66,33.66,20000.0,33.7,33.74,33.66,33.66,20000.0
2010-05-25 14:35:00,33.66,33.66,33.59,33.6,27900.0,33.66,33.66,33.59,33.6,27900.0
2010-05-25 14:40:00,33.6,33.67,33.59,33.65,45500.0,33.6,33.67,33.59,33.65,45500.0
2010-05-25 14:45:00,33.65,33.71,33.63,33.71,67200.0,33.65,33.71,33.63,33.71,67200.0
2010-05-25 14:50:00,33.7,33.71,33.64,33.7,51700.0,33.7,33.71,33.64,33.7,51700.0
2010-05-25 14:55:00,33.69,33.7,33.63,33.66,23500.0,33.69,33.7,33.63,33.66,23500.0
2010-05-25 15:00:00,33.66,33.74,33.6,33.65,44100.0,33.66,33.74,33.6,33.65,44100.0
2010-05-25 15:05:00,33.66,33.72,33.64,33.7,71500.0,33.66,33.72,33.64,33.7,71500.0
2010-05-25 15:10:00,33.7,33.72,33.64,33.66,30200.0,33.7,33.72,33.64,33.66,30200.0
2010-05-25 15:15:00,33.66,33.76,33.64,33.75,12600.0,33.66,33.76,33.64,33.75,12600.0
2010-05-25 15:20:00,33.76,33.91,33.76,33.9,39900.0,33.76,33.91,33.76,33.9,39900.0
2010-05-25 15:25:00,33.9,34.0,33.9,34.0,46800.0,33.9,34.0,33.9,34.0,46800.0
2010-05-25 15:30:00,33.99,34.05,33.97,34.04,105100.0,33.99,34.05,33.97,34.04,105100.0
2010-05-25 15:35:00,34.05,34.09,33.98,33.98,35600.0,34.05,34.09,33.98,33.98,35600.0
2010-05-25 15:40:00,33.99,34.04,33.96,33.98,89900.0,33.99,34.04,33.96,33.98,89900.0
2010-05-25 15:45:00,33.94,33.99,33.9,33.98,69200.0,33.94,33.99,33.9,33.98,69200.0
2010-05-25 15:50:00,33.97,33.97,33.81,33.9,68400.0,33.97,33.97,33.81,33.9,68400.0
2010-05-25 15:55:00,33.9,34.0,33.89,33.96,108400.0,33.9,34.0,33.89,33.96,108400.0
2010-05-26 09:30:00,37.72,37.82,37.19,37.53,454200.0,37.72,37.82,37.19,37.53,454200.0
2010-05-26 09:35:00,37.53,37.59,37.3,37.34,207400.0,37.53,37.59,37.3,37.34,207400.0
2010-05-26 09:40:00,37.35,37.4,36.78,36.97,293600.0,37.35,37.4,36.78,36.97,293600.0
2010-05-26 09:45:00,36.96,37.0,36.28,36.35,282700.0,36.96,37.0,36.28,36.35,282700.0
2010-05-26 09:50:00,36.35,36.77,36.14,36.66,275500.0,36.35,36.77,36.14,36.66,275500.0
2010-05-26 09:55:00,36.67,36.8,36.31,36.54,268500.0,36.67,36.8,36.31,36.54,268500.0
2010-05-26 10:00:00,36.54,36.61,36.01,36.01,177700.0,36.54,36.61,36.01,36.01,177700.0
2010-05-26 10:05:00,36.02,36.06,35.35,35.56,335500.0,36.02,36.06,35.35,35.56,335500.0
2010-05-26 10:10:00,35.56,35.83,35.35,35.57,235600.0,35.56,35.83,35.35,35.57,235600.0
2010-05-26 10:15:00,35.56,36.02,35.56,35.94,173900.0,35.56,36.02,35.56,35.94,173900.0
2010-05-26 10:20:00,35.95,36.16,35.7,35.76,136900.0,35.95,36.16,35.7,35.76,136900.0
2010-05-26 10:25:00,35.78,35.83,35.53,35.72,114800.0,35.78,35.83,35.53,35.72,114800.0
2010-05-26 10:30:00,35.71,35.78,35.55,35.58,91100.0,35.71,35.78,35.55,35.58,91100.0
2010-05-26 10:35:00,35.55,35.66,35.4,35.42,106500.0,35.55,35.66,35.4,35.42,106500.0
2010-05-26 10:40:00,35.4,35.5,35.17,35.27,100700.0,35.4,35.5,35.17,35.27,100700.0
2010-05-26 10:45:00,35.25,35.34,35.12,35.17,154400.0,35.25,35.34,35.12,35.17,154400.0
2010-05-26 10:50:00,35.18,35.26,34.93,34.93,147400.0,35.18,35.26,34.93,34.93,147400.0
2010-05-26 10:55:00,34.95,35.08,34.81,35.01,111000.0,34.95,35.08,34.81,35.01,111000.0
2010-05-26 11:00:00,35.01,35.3,35.01,35.26,154000.0,35.01,35.3,35.01,35.26,154000.0
2010-05-26 11:05:00,35.26,35.55,35.25,35.54,104300.0,35.26,35.55,35.25,35.54,104300.0
2010-05-26 11:10:00,35.55,35.57,35.4,35.4,83000.0,35.55,35.57,35.4,35.4,83000.0
2010-05-26 11:15:00,35.42,35.47,35.39,35.41,35900.0,35.42,35.47,35.39,35.41,35900.0
2010-05-26 11:20:00,35.41,35.59,35.4,35.55,74300.0,35.41,35.59,35.4,35.55,74300.0
2010-05-26 11:25:00,35.55,35.57,35.41,35.47,73700.0,35.55,35.57,35.41,35.47,73700.0
2010-05-26 11:30:00,35.46,35.75,35.41,35.71,144700.0,35.46,35.75,35.41,35.71,144700.0
2010-05-26 11:35:00,35.71,35.9,35.6,35.7,294900.0,35.71,35.9,35.6,35.7,294900.0
2010-05-26 11:40:00,35.69,35.9,35.68,35.9,116100.0,35.69,35.9,35.68,35.9,116100.0
2010-05-26 11:45:00,35.89,35.94,35.75,35.78,78100.0,35.89,35.94,35.75,35.78,78100.0
2010-05-26 11:50:00,35.78,35.88,35.65,35.65,56500.0,35.78,35.88,35.65,35.65,56500.0
2010-05-26 11:55:00,35.65,35.73,35.55,35.6,44100.0,35.65,35.73,35.55,35.6,44100.0
2010-05-26 12:00:00,35.6,35.63,35.45,35.5,38300.0,35.6,35.63,35.45,35.5,38300.0
2010-05-26 12:05:00,35.51,35.65,35.51,35.64,26900.0,35.51,35.65,35.51,35.64,26900.0
2010-05-26 12:10:00,35.64,35.89,35.63,35.86,70600.0,35.64,35.89,35.63,35.86,70600.0
2010-05-26 12:15:00,35.87,35.94,35.7,35.75,48000.0,35.87,35.94,35.7,35.75,48000.0
2010-05-26 12:20:00,35.74,35.76,35.63,35.71,21000.0,35.74,35.76,35.63,35.71,21000.0
2010-05-26 12:25:00,35.74,35.75,35.65,35.65,14600.0,35.74,35.75,35.65,35.65,14600.0
2010-05-26 12:30:00,35.67,35.7,35.65,35.7,9000.0,35.67,35.7,35.65,35.7,9000.0
2010-05-26 12:35:00,35.71,35.82,35.7,35.75,12700.0,35.71,35.82,35.7,35.75,12700.0
2010-05-26 12:40:00,35.77,35.83,35.75,35.76,33800.0,35.77,35.83,35.75,35.76,33800.0
2010-05-26 12:45:00,35.76,35.91,35.74,35.85,24200.0,35.76,35.91,35.74,35.85,24200.0
2010-05-26 12:50:00,35.85,35.97,35.84,35.94,37500.0,35.85,35.97,35.84,35.94,37500.0
2010-05-26 12:55:00,35.92,36.0,35.87,36.0,56300.0,35.92,36.0,35.87,36.0,56300.0
2010-05-26 13:00:00,35.99,36.05,35.99,36.01,53700.0,35.99,36.05,35.99,36.01,53700.0
2010-05-26 13:05:00,36.01,36.01,35.92,35.98,32400.0,36.01,36.01,35.92,35.98,32400.0
2010-05-26 13:10:00,35.98,36.01,35.89,35.93,39500.0,35.98,36.01,35.89,35.93,39500.0
2010-05-26 13:15:00,35.94,35.99,35.92,35.92,28100.0,35.94,35.99,35.92,35.92,28100.0
2010-05-26 13:20:00,35.94,35.96,35.94,35.95,23500.0,35.94,35.96,35.94,35.95,23500.0
2010-05-26 13:25:00,35.95,35.96,35.78,35.8,27400.0,35.95,35.96,35.78,35.8,27400.0
2010-05-26 13:30:00,35.8,35.8,35.61,35.65,68000.0,35.8,35.8,35.61,35.65,68000.0
2010-05-26 13:35:00,35.65,35.75,35.64,35.74,32500.0,35.65,35.75,35.64,35.74,32500.0
2010-05-26 13:40:00,35.74,35.76,35.7,35.71,39800.0,35.74,35.76,35.7,35.71,39800.0
2010-05-26 13:45:00,35.71,35.74,35.67,35.71,33900.0,35.71,35.74,35.67,35.71,33900.0
2010-05-26 13:50:00,35.71,35.74,35.7,35.73,22000.0,35.71,35.74,35.7,35.73,22000.0
2010-05-26 13:55:00,35.73,35.89,35.71,35.88,37000.0,35.73,35.89,35.71,35.88,37000.0
2010-05-26 14:00:00,35.88,35.9,35.79,35.79,31200.0,35.88,35.9,35.79,35.79,31200.0
2010-05-26 14:05:00,35.79,35.83,35.79,35.81,45300.0,35.79,35.83,35.79,35.81,45300.0
2010-05-26 14:10:00,35.83,35.83,35.7,35.71,28500.0,35.83,35.83,35.7,35.71,28500.0
2010-05-26 14:15:00,35.7,35.75,35.7,35.74,36900.0,35.7,35.75,35.7,35.74,36900.0
2010-05-26 14:20:00,35.74,35.77,35.71,35.76,38400.0,35.74,35.77,35.71,35.76,38400.0
2010-05-26 14:25:00,35.78,35.81,35.74,35.8,31700.0,35.78,35.81,35.74,35.8,31700.0
2010-05-26 14:30:00,35.81,35.84,35.7,35.74,59900.0,35.81,35.84,35.7,35.74,59900.0
2010-05-26 14:35:00,35.76,35.76,35.69,35.7,107500.0,35.76,35.76,35.69,35.7,107500.0
2010-05-26 14:40:00,35.71,35.74,35.69,35.7,38100.0,35.71,35.74,35.69,35.7,38100.0
2010-05-26 14:45:00,35.7,35.73,35.62,35.71,89000.0,35.7,35.73,35.62,35.71,89000.0
2010-05-26 14:50:00,35.7,35.71,35.64,35.64,70300.0,35.7,35.71,35.64,35.64,70300.0
2010-05-26 14:55:00,35.64,35.65,35.6,35.62,60900.0,35.64,35.65,35.6,35.62,60900.0
2010-05-26 15:00:00,35.65,35.69,35.61,35.61,40200.0,35.65,35.69,35.61,35.61,40200.0
2010-05-26 15:05:00,35.62,35.64,35.5,35.52,54200.0,35.62,35.64,35.5,35.52,54200.0
2010-05-26 15:10:00,35.52,35.61,35.49,35.6,51500.0,35.52,35.61,35.49,35.6,51500.0
2010-05-26 15:15:00,35.6,35.61,35.44,35.47,180900.0,35.6,35.61,35.44,35.47,180900.0
2010-05-26 15:20:00,35.47,35.49,35.32,35.32,52000.0,35.47,35.49,35.32,35.32,52000.0
2010-05-26 15:25:00,35.31,35.33,35.0,35.02,106900.0,35.31,35.33,35.0,35.02,106900.0
2010-05-26 15:30:00,35.02,35.04,34.93,34.94,134100.0,35.02,35.04,34.93,34.94,134100.0
2010-05-26 15:35:00,34.96,35.0,34.88,34.93,123500.0,34.96,35.0,34.88,34.93,123500.0
2010-05-26 15:40:00,34.92,35.06,34.8,34.85,176400.0,34.92,35.06,34.8,34.85,176400.0
2010-05-26 15:45:00,34.87,34.9,34.64,34.66,178200.0,34.87,34.9,34.64,34.66,178200.0
2010-05-26 15:50:00,34.7,34.84,34.67,34.79,259300.0,34.7,34.84,34.67,34.79,259300.0
2010-05-26 15:55:00,34.8,34.81,34.65,34.73,309000.0,34.8,34.81,34.65,34.73,309000.0
2010-05-27 09:30:00,35.21,35.35,35.0,35.0,91200.0,35.21,35.35,35.0,35.0,91200.0
2010-05-27 09:35:00,35.0,35.0,34.33,34.33,88400.0,35.0,35.0,34.33,34.33,88400.0
2010-05-27 09:40:00,34.34,34.37,33.6,33.74,255500.0,34.34,34.37,33.6,33.74,255500.0
2010-05-27 09:45:00,33.75,34.19,33.65,34.14,124800.0,33.75,34.19,33.65,34.14,124800.0
2010-05-27 09:50:00,34.14,34.18,33.9,34.09,58300.0,34.14,34.18,33.9,34.09,58300.0
2010-05-27 09:55:00,34.07,34.1,33.95,34.08,64600.0,34.07,34.1,33.95,34.08,64600.0
2010-05-27 10:00:00,34.09,34.13,33.8,33.84,117000.0,34.09,34.13,33.8,33.84,117000.0
2010-05-27 10:05:00,33.85,33.87,33.34,33.39,119700.0,33.85,33.87,33.34,33.39,119700.0
2010-05-27 10:10:00,33.39,33.79,33.3,33.7,103600.0,33.39,33.79,33.3,33.7,103600.0
2010-05-27 10:15:00,33.71,33.71,33.48,33.63,45200.0,33.71,33.71,33.48,33.63,45200.0
2010-05-27 10:20:00,33.63,33.76,33.55,33.74,45100.0,33.63,33.76,33.55,33.74,45100.0
2010-05-27 10:25:00,33.74,33.79,33.58,33.72,57600.0,33.74,33.79,33.58,33.72,57600.0
2010-05-27 10:30:00,33.72,33.94,33.59,33.93,56200.0,33.72,33.94,33.59,33.93,56200.0
2010-05-27 10:35:00,33.94,33.97,33.88,33.93,61300.0,33.94,33.97,33.88,33.93,61300.0
2010-05-27 10:40:00,33.94,34.0,33.89,33.91,46800.0,33.94,34.0,33.89,33.91,46800.0
2010-05-27 10:45:00,33.91,33.92,33.81,33.91,37000.0,33.91,33.92,33.81,33.91,37000.0
2010-05-27 10:50:00,33.92,33.92,33.8,33.84,32900.0,33.92,33.92,33.8,33.84,32900.0
2010-05-27 10:55:00,33.84,33.92,33.79,33.8,19800.0,33.84,33.92,33.79,33.8,19800.0
2010-05-27 11:00:00,33.8,33.81,33.7,33.75,35700.0,33.8,33.81,33.7,33.75,35700.0
2010-05-27 11:05:00,33.75,33.8,33.7,33.79,35300.0,33.75,33.8,33.7,33.79,35300.0
2010-05-27 11:10:00,33.79,33.85,33.74,33.76,53700.0,33.79,33.85,33.74,33.76,53700.0
2010-05-27 11:15:00,33.76,33.86,33.74,33.86,23400.0,33.76,33.86,33.74,33.86,23400.0
2010-05-27 11:20:00,33.86,33.88,33.72,33.72,29800.0,33.86,33.88,33.72,33.72,29800.0
2010-05-27 11:25:00,33.71,33.72,33.64,33.64,54100.0,33.71,33.72,33.64,33.64,54100.0
2010-05-27 11:30:00,33.64,33.65,33.48,33.49,42300.0,33.64,33.65,33.48,33.49,42300.0
2010-05-27 11:35:00,33.48,33.51,33.31,33.35,105400.0,33.48,33.51,33.31,33.35,105400.0
2010-05-27 11:40:00,33.35,33.49,33.35,33.38,141600.0,33.35,33.49,33.35,33.38,141600.0
2010-05-27 11:45:00,33.39,33.41,33.17,33.18,244500.0,33.39,33.41,33.17,33.18,244500.0
2010-05-27 11:50:00,33.22,33.28,33.11,33.27,194700.0,33.22,33.28,33.11,33.27,194700.0
2010-05-27 11:55:00,33.27,33.69,33.26,33.68,65700.0,33.27,33.69,33.26,33.68,65700.0
2010-05-27 12:00:00,33.68,33.93,33.62,33.92,87600.0,33.68,33.93,33.62,33.92,87600.0
2010-05-27 12:05:00,33.92,34.12,33.92,34.09,73800.0,33.92,34.12,33.92,34.09,73800.0
2010-05-27 12:10:00,34.1,34.11,34.0,34.07,26400.0,34.1,34.11,34.0,34.07,26400.0
2010-05-27 12:15:00,34.07,34.08,33.94,33.99,52900.0,34.07,34.08,33.94,33.99,52900.0
2010-05-27 12:20:00,34.0,34.01,33.95,33.96,26100.0,34.0,34.01,33.95,33.96,26100.0
2010-05-27 12:25:00,33.96,33.99,33.88,33.9,20400.0,33.96,33.99,33.88,33.9,20400.0
2010-05-27 12:30:00,33.9,33.91,33.77,33.77,25200.0,33.9,33.91,33.77,33.77,25200.0
2010-05-27 12:35:00,33.76,33.88,33.71,33.88,35900.0,33.76,33.88,33.71,33.88,35900.0
2010-05-27 12:40:00,33.87,33.87,33.77,33.8,28100.0,33.87,33.87,33.77,33.8,28100.0
2010-05-27 12:45:00,33.79,33.83,33.77,33.81,33100.0,33.79,33.83,33.77,33.81,33100.0
2010-05-27 12:50:00,33.81,33.83,33.76,33.82,20400.0,33.81,33.83,33.76,33.82,20400.0
2010-05-27 12:55:00,33.83,33.9,33.8,33.8,37400.0,33.83,33.9,33.8,33.8,37400.0
2010-05-27 13:00:00,33.8,33.8,33.66,33.69,34000.0,33.8,33.8,33.66,33.69,34000.0
2010-05-27 13:05:00,33.69,33.7,33.59,33.66,21000.0,33.69,33.7,33.59,33.66,21000.0
2010-05-27 13:10:00,33.67,33.75,33.63,33.72,19700.0,33.67,33.75,33.63,33.72,19700.0
2010-05-27 13:15:00,33.71,33.78,33.63,33.63,44700.0,33.71,33.78,33.63,33.63,44700.0
2010-05-27 13:20:00,33.64,33.66,33.6,33.65,47800.0,33.64,33.66,33.6,33.65,47800.0
2010-05-27 13:25:00,33.63,33.68,33.63,33.65,34900.0,33.63,33.68,33.63,33.65,34900.0
2010-05-27 13:30:00,33.65,33.71,33.64,33.71,49400.0,33.65,33.71,33.64,33.71,49400.0
2010-05-27 13:35:00,33.69,33.75,33.65,33.71,17100.0,33.69,33.75,33.65,33.71,17100.0
2010-05-27 13:40:00,33.72,33.72,33.65,33.66,23900.0,33.72,33.72,33.65,33.66,23900.0
2010-05-27 13:45:00,33.65,33.71,33.65,33.69,14000.0,33.65,33.71,33.65,33.69,14000.0
2010-05-27 13:50:00,33.69,33.69,33.65,33.67,16900.0,33.69,33.69,33.65,33.67,16900.0
2010-05-27 13:55:00,33.68,33.69,33.65,33.69,16300.0,33.68,33.69,33.65,33.69,16300.0
2010-05-27 14:00:00,33.7,33.72,33.68,33.72,53900.0,33.7,33.72,33.68,33.72,53900.0
2010-05-27 14:05:00,33.71,33.8,33.71,33.77,31100.0,33.71,33.8,33.71,33.77,31100.0
2010-05-27 14:10:00,33.78,33.81,33.75,33.79,69600.0,33.78,33.81,33.75,33.79,69600.0
2010-05-27 14:15:00,33.8,33.84,33.79,33.83,27000.0,33.8,33.84,33.79,33.83,27000.0
2010-05-27 14:20:00,33.83,33.9,33.82,33.85,43000.0,33.83,33.9,33.82,33.85,43000.0
2010-05-27 14:25:00,33.85,33.94,33.84,33.94,38700.0,33.85,33.94,33.84,33.94,38700.0
2010-05-27 14:30:00,33.94,33.97,33.94,33.96,57100.0,33.94,33.97,33.94,33.96,57100.0
2010-05-27 14:35:00,33.97,34.09,33.96,34.04,52300.0,33.97,34.09,33.96,34.04,52300.0
2010-05-27 14:40:00,34.05,34.05,33.99,34.0,29700.0,34.05,34.05,33.99,34.0,29700.0
2010-05-27 14:45:00,34.0,34.03,33.96,34.02,46100.0,34.0,34.03,33.96,34.02,46100.0
2010-05-27 14:50:00,34.03,34.03,33.98,34.01,45200.0,34.03,34.03,33.98,34.01,45200.0
2010-05-27 14:55:00,34.01,34.04,33.99,34.0,21000.0,34.01,34.04,33.99,34.0,21000.0
2010-05-27 15:00:00,34.01,34.02,33.98,34.01,38100.0,34.01,34.02,33.98,34.01,38100.0
2010-05-27 15:05:00,34.0,34.03,33.99,34.0,73000.0,34.0,34.03,33.99,34.0,73000.0
2010-05-27 15:10:00,34.02,34.12,34.0,34.09,28000.0,34.02,34.12,34.0,34.09,28000.0
2010-05-27 15:15:00,34.1,34.16,34.08,34.11,43100.0,34.1,34.16,34.08,34.11,43100.0
2010-05-27 15:20:00,34.12,34.14,34.08,34.09,21200.0,34.12,34.14,34.08,34.09,21200.0
2010-05-27 15:25:00,34.09,34.11,34.05,34.09,35900.0,34.09,34.11,34.05,34.09,35900.0
2010-05-27 15:30:00,34.08,34.16,34.06,34.13,89700.0,34.08,34.16,34.06,34.13,89700.0
2010-05-27 15:35:00,34.13,34.23,34.13,34.23,102900.0,34.13,34.23,34.13,34.23,102900.0
2010-05-27 15:40:00,34.23,34.33,34.23,34.31,81100.0,34.23,34.33,34.23,34.31,81100.0
2010-05-27 15:45:00,34.31,34.38,34.3,34.36,101500.0,34.31,34.38,34.3,34.36,101500.0
2010-05-27 15:50:00,34.37,34.4,34.32,34.4,133900.0,34.37,34.4,34.32,34.4,133900.0
2010-05-27 15:55:00,34.4,34.44,34.33,34.44,174500.0,34.4,34.44,34.33,34.44,174500.0
2010-05-28 09:30:00,34.28,34.28,33.78,33.98,54500.0,34.28,34.28,33.78,33.98,54500.0
2010-05-28 09:35:00,33.99,34.03,33.96,34.03,22600.0,33.99,34.03,33.96,34.03,22600.0
2010-05-28 09:40:00,34.02,34.03,33.77,33.82,37900.0,34.02,34.03,33.77,33.82,37900.0
2010-05-28 09:45:00,33.85,34.08,33.85,34.06,22500.0,33.85,34.08,33.85,34.06,22500.0
2010-05-28 09:50:00,34.06,34.07,33.97,34.04,26400.0,34.06,34.07,33.97,34.04,26400.0
2010-05-28 09:55:00,34.05,34.14,34.04,34.07,25600.0,34.05,34.14,34.04,34.07,25600.0
2010-05-28 10:00:00,34.1,34.15,34.04,34.06,16800.0,34.1,34.15,34.04,34.06,16800.0
2010-05-28 10:05:00,34.07,34.22,34.04,34.19,29600.0,34.07,34.22,34.04,34.19,29600.0
2010-05-28 10:10:00,34.2,34.25,34.19,34.21,18600.0,34.2,34.25,34.19,34.21,18600.0
2010-05-28 10:15:00,34.21,34.25,34.2,34.23,23200.0,34.21,34.25,34.2,34.23,23200.0
2010-05-28 10:20:00,34.24,34.31,34.24,34.28,13500.0,34.24,34.31,34.24,34.28,13500.0
2010-05-28 10:25:00,34.28,34.28,34.2,34.21,24200.0,34.28,34.28,34.2,34.21,24200.0
2010-05-28 10:30:00,34.21,34.3,34.21,34.3,20500.0,34.21,34.3,34.21,34.3,20500.0
2010-05-28 10:35:00,34.3,34.4,34.3,34.31,29000.0,34.3,34.4,34.3,34.31,29000.0
2010-05-28 10:40:00,34.33,34.36,34.3,34.35,17900.0,34.33,34.36,34.3,34.35,17900.0
2010-05-28 10:45:00,34.36,34.36,34.2,34.2,21800.0,34.36,34.36,34.2,34.2,21800.0
2010-05-28 10:50:00,34.2,34.25,34.2,34.24,16200.0,34.2,34.25,34.2,34.24,16200.0
2010-05-28 10:55:00,34.25,34.32,34.24,34.32,18300.0,34.25,34.32,34.24,34.32,18300.0
2010-05-28 11:00:00,34.31,34.33,34.28,34.29,9600.0,34.31,34.33,34.28,34.29,9600.0
2010-05-28 11:05:00,34.28,34.32,34.23,34.32,15600.0,34.28,34.32,34.23,34.32,15600.0
2010-05-28 11:10:00,34.31,34.34,34.23,34.24,13200.0,34.31,34.34,34.23,34.24,13200.0
2010-05-28 11:15:00,34.27,34.29,34.24,34.29,23200.0,34.27,34.29,34.24,34.29,23200.0
2010-05-28 11:20:00,34.29,34.3,34.25,34.26,15900.0,34.29,34.3,34.25,34.26,15900.0
2010-05-28 11:25:00,34.27,34.35,34.26,34.35,12900.0,34.27,34.35,34.26,34.35,12900.0
2010-05-28 11:30:00,34.34,34.37,34.29,34.29,10500.0,34.34,34.37,34.29,34.29,10500.0
2010-05-28 11:35:00,34.29,34.33,34.29,34.33,6100.0,34.29,34.33,34.29,34.33,6100.0
2010-05-28 11:40:00,34.35,34.46,34.34,34.45,25200.0,34.35,34.46,34.34,34.45,25200.0
2010-05-28 11:45:00,34.45,34.53,34.44,34.53,15600.0,34.45,34.53,34.44,34.53,15600.0
2010-05-28 11:50:00,34.53,34.55,34.51,34.52,14100.0,34.53,34.55,34.51,34.52,14100.0
2010-05-28 11:55:00,34.52,34.53,34.5,34.51,19000.0,34.52,34.53,34.5,34.51,19000.0
2010-05-28 12:00:00,34.51,34.52,34.5,34.5,24600.0,34.51,34.52,34.5,34.5,24600.0
2010-05-28 12:05:00,34.5,34.51,34.42,34.44,16200.0,34.5,34.51,34.42,34.44,16200.0
2010-05-28 12:10:00,34.44,34.47,34.41,34.41,6100.0,34.44,34.47,34.41,34.41,6100.0
2010-05-28 12:15:00,34.41,34.46,34.41,34.46,7600.0,34.41,34.46,34.41,34.46,7600.0
2010-05-28 12:20:00,34.47,34.5,34.43,34.5,5300.0,34.47,34.5,34.43,34.5,5300.0
2010-05-28 12:25:00,34.5,34.51,34.48,34.51,11800.0,34.5,34.51,34.48,34.51,11800.0
2010-05-28 12:30:00,34.5,34.58,34.5,34.58,14800.0,34.5,34.58,34.5,34.58,14800.0
2010-05-28 12:35:00,34.58,34.59,34.39,34.41,79200.0,34.58,34.59,34.39,34.41,79200.0
2010-05-28 12:40:00,34.41,34.51,34.38,34.38,85000.0,34.41,34.51,34.38,34.38,85000.0
2010-05-28 12:45:00,34.38,34.4,34.29,34.32,111500.0,34.38,34.4,34.29,34.32,111500.0
2010-05-28 12:50:00,34.31,34.41,34.3,34.4,20500.0,34.31,34.41,34.3,34.4,20500.0
2010-05-28 12:55:00,34.4,34.4,34.33,34.34,17400.0,34.4,34.4,34.33,34.34,17400.0
2010-05-28 13:00:00,34.34,34.4,34.34,34.39,6700.0,34.34,34.4,34.34,34.39,6700.0
2010-05-28 13:05:00,34.4,34.43,34.38,34.43,13700.0,34.4,34.43,34.38,34.43,13700.0
2010-05-28 13:10:00,34.4,34.43,34.38,34.42,14300.0,34.4,34.43,34.38,34.42,14300.0
2010-05-28 13:15:00,34.43,34.44,34.4,34.44,5800.0,34.43,34.44,34.4,34.44,5800.0
2010-05-28 13:20:00,34.43,34.51,34.4,34.51,28400.0,34.43,34.51,34.4,34.51,28400.0
2010-05-28 13:25:00,34.52,34.52,34.46,34.48,9100.0,34.52,34.52,34.46,34.48,9100.0
2010-05-28 13:30:00,34.48,34.5,34.45,34.45,16400.0,34.48,34.5,34.45,34.45,16400.0
2010-05-28 13:35:00,34.45,34.46,34.45,34.45,22000.0,34.45,34.46,34.45,34.45,22000.0
2010-05-28 13:40:00,34.46,34.46,34.41,34.42,34600.0,34.46,34.46,34.41,34.42,34600.0
2010-05-28 13:45:00,34.42,34.42,34.34,34.4,12900.0,34.42,34.42,34.34,34.4,12900.0
2010-05-28 13:50:00,34.43,34.44,34.4,34.44,4600.0,34.43,34.44,34.4,34.44,4600.0
2010-05-28 13:55:00,34.44,34.44,34.36,34.39,10000.0,34.44,34.44,34.36,34.39,10000.0
2010-05-28 14:00:00,34.37,34.38,34.35,34.35,12000.0,34.37,34.38,34.35,34.35,12000.0
2010-05-28 14:05:00,34.35,34.37,34.35,34.36,30300.0,34.35,34.37,34.35,34.36,30300.0
2010-05-28 14:10:00,34.35,34.44,34.35,34.43,31400.0,34.35,34.44,34.35,34.43,31400.0
2010-05-28 14:15:00,34.44,34.44,34.38,34.41,16500.0,34.44,34.44,34.38,34.41,16500.0
2010-05-28 14:20:00,34.41,34.41,34.39,34.4,14400.0,34.41,34.41,34.39,34.4,14400.0
2010-05-28 14:25:00,34.4,34.44,34.39,34.41,27100.0,34.4,34.44,34.39,34.41,27100.0
2010-05-28 14:30:00,34.41,34.42,34.39,34.42,13400.0,34.41,34.42,34.39,34.42,13400.0
2010-05-28 14:35:00,34.42,34.43,34.39,34.41,20400.0,34.42,34.43,34.39,34.41,20400.0
2010-05-28 14:40:00,34.4,34.43,34.4,34.41,11700.0,34.4,34.43,34.4,34.41,11700.0
2010-05-28 14:45:00,34.41,34.53,34.4,34.53,34700.0,34.41,34.53,34.4,34.53,34700.0
2010-05-28 14:50:00,34.53,34.63,34.51,34.54,31300.0,34.53,34.63,34.51,34.54,31300.0
2010-05-28 14:55:00,34.54,34.56,34.53,34.55,7300.0,34.54,34.56,34.53,34.55,7300.0
2010-05-28 15:00:00,34.54,34.58,34.54,34.58,14100.0,34.54,34.58,34.54,34.58,14100.0
2010-05-28 15:05:00,34.57,34.65,34.56,34.57,16100.0,34.57,34.65,34.56,34.57,16100.0
2010-05-28 15:10:00,34.57,34.64,34.56,34.58,8700.0,34.57,34.64,34.56,34.58,8700.0
2010-05-28 15:15:00,34.58,34.65,34.58,34.63,22000.0,34.58,34.65,34.58,34.63,22000.0
2010-05-28 15:20:00,34.64,34.67,34.61,34.63,17600.0,34.64,34.67,34.61,34.63,17600.0
2010-05-28 15:25:00,34.64,34.71,34.62,34.69,17800.0,34.64,34.71,34.62,34.69,17800.0
2010-05-28 15:30:00,34.69,34.76,34.69,34.72,25000.0,34.69,34.76,34.69,34.72,25000.0
2010-05-28 15:35:00,34.73,34.75,34.7,34.71,21900.0,34.73,34.75,34.7,34.71,21900.0
2010-05-28 15:40:00,34.7,34.74,34.66,34.72,29700.0,34.7,34.74,34.66,34.72,29700.0
2010-05-28 15:45:00,34.72,34.72,34.55,34.64,50800.0,34.72,34.72,34.55,34.64,50800.0
2010-05-28 15:50:00,34.64,34.68,34.6,34.62,88500.0,34.64,34.68,34.6,34.62,88500.0
2010-05-28 15:55:00,34.62,34.62,34.5,34.57,141000.0,34.62,34.62,34.5,34.57,141000.0
2010-06-01 09:30:00,34.54,34.59,33.62,34.08,51300.0,34.54,34.59,33.62,34.08,51300.0
2010-06-01 09:35:00,34.08,34.24,34.05,34.24,10700.0,34.08,34.24,34.05,34.24,10700.0
2010-06-01 09:40:00,34.23,34.39,34.23,34.32,13700.0,34.23,34.39,34.23,34.32,13700.0
2010-06-01 09:45:00,34.37,34.37,34.16,34.35,9200.0,34.37,34.37,34.16,34.35,9200.0
2010-06-01 09:50:00,34.35,34.59,34.32,34.4,24500.0,34.35,34.59,34.32,34.4,24500.0
2010-06-01 09:55:00,34.43,34.49,34.35,34.37,9800.0,34.43,34.49,34.35,34.37,9800.0
2010-06-01 10:00:00,34.35,34.61,34.35,34.6,15800.0,34.35,34.61,34.35,34.6,15800.0
2010-06-01 10:05:00,34.6,34.68,34.58,34.66,40100.0,34.6,34.68,34.58,34.66,40100.0
2010-06-01 10:10:00,34.64,34.69,34.62,34.64,23000.0,34.64,34.69,34.62,34.64,23000.0
2010-06-01 10:15:00,34.63,34.67,34.58,34.64,11100.0,34.63,34.67,34.58,34.64,11100.0
2010-06-01 10:20:00,34.6,34.8,34.6,34.77,12700.0,34.6,34.8,34.6,34.77,12700.0
2010-06-01 10:25:00,34.75,34.87,34.75,34.79,16600.0,34.75,34.87,34.75,34.79,16600.0
2010-06-01 10:30:00,34.76,34.84,34.72,34.72,12600.0,34.76,34.84,34.72,34.72,12600.0
2010-06-01 10:35:00,34.73,34.73,34.65,34.67,8000.0,34.73,34.73,34.65,34.67,8000.0
2010-06-01 10:40:00,34.65,34.68,34.61,34.62,9100.0,34.65,34.68,34.61,34.62,9100.0
2010-06-01 10:45:00,34.6,34.6,34.54,34.59,13200.0,34.6,34.6,34.54,34.59,13200.0
2010-06-01 10:50:00,34.59,34.62,34.55,34.58,7800.0,34.59,34.62,34.55,34.58,7800.0
2010-06-01 10:55:00,34.58,34.61,34.54,34.54,8600.0,34.58,34.61,34.54,34.54,8600.0
2010-06-01 11:00:00,34.53,34.54,34.5,34.5,4400.0,34.53,34.54,34.5,34.5,4400.0
2010-06-01 11:05:00,34.5,34.56,34.49,34.55,10600.0,34.5,34.56,34.49,34.55,10600.0
2010-06-01 11:10:00,34.55,34.59,34.53,34.54,5900.0,34.55,34.59,34.53,34.54,5900.0
2010-06-01 11:15:00,34.53,34.54,34.49,34.49,6000.0,34.53,34.54,34.49,34.49,6000.0
2010-06-01 11:20:00,34.49,34.51,34.48,34.5,5600.0,34.49,34.51,34.48,34.5,5600.0
2010-06-01 11:25:00,34.5,34.52,34.49,34.5,9600.0,34.5,34.52,34.49,34.5,9600.0
2010-06-01 11:30:00,34.52,34.52,34.49,34.51,8600.0,34.52,34.52,34.49,34.51,8600.0
2010-06-01 11:35:00,34.5,34.5,34.45,34.48,6200.0,34.5,34.5,34.45,34.48,6200.0
2010-06-01 11:40:00,34.48,34.48,34.37,34.39,4300.0,34.48,34.48,34.37,34.39,4300.0
2010-06-01 11:45:00,34.38,34.38,34.35,34.35,17500.0,34.38,34.38,34.35,34.35,17500.0
2010-06-01 11:50:00,34.35,34.39,34.35,34.38,6500.0,34.35,34.39,34.35,34.38,6500.0
2010-06-01 11:55:00,34.4,34.4,34.35,34.38,13600.0,34.4,34.4,34.35,34.38,13600.0
2010-06-01 12:00:00,34.37,34.4,34.35,34.38,8000.0,34.37,34.4,34.35,34.38,8000.0
2010-06-01 12:05:00,34.38,34.4,34.35,34.39,6500.0,34.38,34.4,34.35,34.39,6500.0
2010-06-01 12:10:00,34.38,34.38,34.33,34.34,14500.0,34.38,34.38,34.33,34.34,14500.0
2010-06-01 12:15:00,34.34,34.35,34.28,34.29,6500.0,34.34,34.35,34.28,34.29,6500.0
2010-06-01 12:20:00,34.29,34.31,34.26,34.28,7100.0,34.29,34.31,34.26,34.28,7100.0
2010-06-01 12:25:00,34.28,34.34,34.27,34.33,12200.0,34.28,34.34,34.27,34.33,12200.0
2010-06-01 12:30:00,34.33,34.37,34.31,34.37,11200.0,34.33,34.37,34.31,34.37,11200.0
2010-06-01 12:35:00,34.38,34.38,34.37,34.38,3800.0,34.38,34.38,34.37,34.38,3800.0
2010-06-01 12:40:00,34.38,34.39,34.33,34.33,5900.0,34.38,34.39,34.33,34.33,5900.0
2010-06-01 12:45:00,34.34,34.41,34.3,34.4,22200.0,34.34,34.41,34.3,34.4,22200.0
2010-06-01 12:50:00,34.41,34.41,34.38,34.39,4900.0,34.41,34.41,34.38,34.39,4900.0
2010-06-01 12:55:00,34.38,34.39,34.38,34.38,20500.0,34.38,34.39,34.38,34.38,20500.0
2010-06-01 13:00:00,34.38,34.4,34.34,34.36,13400.0,34.38,34.4,34.34,34.36,13400.0
2010-06-01 13:05:00,34.34,34.4,34.33,34.4,8200.0,34.34,34.4,34.33,34.4,8200.0
2010-06-01 13:10:00,34.4,34.5,34.4,34.47,15400.0,34.4,34.5,34.4,34.47,15400.0
2010-06-01 13:15:00,34.47,34.54,34.47,34.53,14800.0,34.47,34.54,34.47,34.53,14800.0
2010-06-01 13:20:00,34.52,34.57,34.52,34.54,19600.0,34.52,34.57,34.52,34.54,19600.0
2010-06-01 13:25:00,34.53,34.55,34.52,34.54,10800.0,34.53,34.55,34.52,34.54,10800.0
2010-06-01 13:30:00,34.56,34.58,34.53,34.58,15700.0,34.56,34.58,34.53,34.58,15700.0
2010-06-01 13:35:00,34.56,34.57,34.54,34.55,9800.0,34.56,34.57,34.54,34.55,9800.0
2010-06-01 13:40:00,34.56,34.56,34.53,34.53,5900.0,34.56,34.56,34.53,34.53,5900.0
2010-06-01 13:45:00,34.53,34.55,34.51,34.55,2900.0,34.53,34.55,34.51,34.55,2900.0
2010-06-01 13:50:00,34.54,34.54,34.48,34.49,9400.0,34.54,34.54,34.48,34.49,9400.0
2010-06-01 13:55:00,34.49,34.51,34.45,34.49,18300.0,34.49,34.51,34.45,34.49,18300.0
2010-06-01 14:00:00,34.49,34.5,34.38,34.47,20700.0,34.49,34.5,34.38,34.47,20700.0
2010-06-01 14:05:00,34.46,34.51,34.41,34.42,23200.0,34.46,34.51,34.41,34.42,23200.0
2010-06-01 14:10:00,34.42,34.49,34.42,34.47,26900.0,34.42,34.49,34.42,34.47,26900.0
2010-06-01 14:15:00,34.47,34.49,34.41,34.42,16500.0,34.47,34.49,34.41,34.42,16500.0
2010-06-01 14:20:00,34.43,34.5,34.43,34.49,13100.0,34.43,34.5,34.43,34.49,13100.0
2010-06-01 14:25:00,34.49,34.5,34.47,34.49,10800.0,34.49,34.5,34.47,34.49,10800.0
2010-06-01 14:30:00,34.48,34.52,34.47,34.47,13500.0,34.48,34.52,34.47,34.47,13500.0
2010-06-01 14:35:00,34.47,34.47,34.44,34.44,17600.0,34.47,34.47,34.44,34.44,17600.0
2010-06-01 14:40:00,34.44,34.45,34.43,34.44,16100.0,34.44,34.45,34.43,34.44,16100.0
2010-06-01 14:45:00,34.45,34.51,34.44,34.5,11000.0,34.45,34.51,34.44,34.5,11000.0
2010-06-01 14:50:00,34.5,34.5,34.48,34.49,14000.0,34.5,34.5,34.48,34.49,14000.0
2010-06-01 14:55:00,34.49,34.55,34.47,34.55,26400.0,34.49,34.55,34.47,34.55,26400.0
2010-06-01 15:00:00,34.55,34.55,34.51,34.51,6200.0,34.55,34.55,34.51,34.51,6200.0
2010-06-01 15:05:00,34.51,34.53,34.47,34.47,38500.0,34.51,34.53,34.47,34.47,38500.0
2010-06-01 15:10:00,34.46,34.48,34.44,34.47,21700.0,34.46,34.48,34.44,34.47,21700.0
2010-06-01 15:15:00,34.47,34.47,34.39,34.39,26400.0,34.47,34.47,34.39,34.39,26400.0
2010-06-01 15:20:00,34.38,34.4,34.2,34.21,54500.0,34.38,34.4,34.2,34.21,54500.0
2010-06-01 15:25:00,34.21,34.24,34.16,34.22,33100.0,34.21,34.24,34.16,34.22,33100.0
2010-06-01 15:30:00,34.24,34.29,34.19,34.29,34100.0,34.24,34.29,34.19,34.29,34100.0
2010-06-01 15:35:00,34.29,34.4,34.29,34.37,40400.0,34.29,34.4,34.29,34.37,40400.0
2010-06-01 15:40:00,34.38,34.39,34.32,34.33,73600.0,34.38,34.39,34.32,34.33,73600.0
2010-06-01 15:45:00,34.33,34.33,34.21,34.22,66500.0,34.33,34.33,34.21,34.22,66500.0
2010-06-01 15:50:00,34.21,34.22,34.14,34.19,173200.0,34.21,34.22,34.14,34.19,173200.0
2010-06-01 15:55:00,34.19,34.22,34.18,34.19,259300.0,34.19,34.22,34.18,34.19,259300.0
2010-06-02 09:30:00,34.04,34.55,34.01,34.28,41600.0,34.04,34.55,34.01,34.28,41600.0
2010-06-02 09:35:00,34.28,34.46,34.28,34.37,20200.0,34.28,34.46,34.28,34.37,20200.0
2010-06-02 09:40:00,34.43,34.45,34.33,34.33,15900.0,34.43,34.45,34.33,34.33,15900.0
2010-06-02 09:45:00,34.38,34.41,34.34,34.39,20000.0,34.38,34.41,34.34,34.39,20000.0
2010-06-02 09:50:00,34.39,34.43,34.37,34.42,18500.0,34.39,34.43,34.37,34.42,18500.0
2010-06-02 09:55:00,34.43,34.53,34.4,34.5,17800.0,34.43,34.53,34.4,34.5,17800.0
2010-06-02 10:00:00,34.5,34.6,34.44,34.57,27800.0,34.5,34.6,34.44,34.57,27800.0
2010-06-02 10:05:00,34.59,34.72,34.58,34.7,18900.0,34.59,34.72,34.58,34.7,18900.0
2010-06-02 10:10:00,34.72,34.8,34.68,34.74,26800.0,34.72,34.8,34.68,34.74,26800.0
2010-06-02 10:15:00,34.75,34.79,34.69,34.79,14000.0,34.75,34.79,34.69,34.79,14000.0
2010-06-02 10:20:00,34.77,34.91,34.72,34.85,18800.0,34.77,34.91,34.72,34.85,18800.0
2010-06-02 10:25:00,34.85,34.91,34.83,34.84,31000.0,34.85,34.91,34.83,34.84,31000.0
2010-06-02 10:30:00,34.84,34.86,34.81,34.81,15300.0,34.84,34.86,34.81,34.81,15300.0
2010-06-02 10:35:00,34.81,34.84,34.75,34.76,17600.0,34.81,34.84,34.75,34.76,17600.0
2010-06-02 10:40:00,34.75,34.77,34.73,34.73,11500.0,34.75,34.77,34.73,34.73,11500.0
2010-06-02 10:45:00,34.73,34.75,34.69,34.7,9900.0,34.73,34.75,34.69,34.7,9900.0
2010-06-02 10:50:00,34.7,34.76,34.7,34.73,8300.0,34.7,34.76,34.7,34.73,8300.0
2010-06-02 10:55:00,34.71,34.75,34.69,34.72,4700.0,34.71,34.75,34.69,34.72,4700.0
2010-06-02 11:00:00,34.71,34.73,34.69,34.7,7700.0,34.71,34.73,34.69,34.7,7700.0
2010-06-02 11:05:00,34.71,34.74,34.7,34.71,7200.0,34.71,34.74,34.7,34.71,7200.0
2010-06-02 11:10:00,34.71,34.76,34.69,34.69,9100.0,34.71,34.76,34.69,34.69,9100.0
2010-06-02 11:15:00,34.71,34.75,34.69,34.7,7200.0,34.71,34.75,34.69,34.7,7200.0
2010-06-02 11:20:00,34.72,34.74,34.68,34.71,13000.0,34.72,34.74,34.68,34.71,13000.0
2010-06-02 11:25:00,34.72,34.75,34.69,34.7,18200.0,34.72,34.75,34.69,34.7,18200.0
2010-06-02 11:30:00,34.7,34.74,34.69,34.69,22900.0,34.7,34.74,34.69,34.69,22900.0
2010-06-02 11:35:00,34.69,34.73,34.68,34.69,26400.0,34.69,34.73,34.68,34.69,26400.0
2010-06-02 11:40:00,34.69,34.79,34.69,34.73,13500.0,34.69,34.79,34.69,34.73,13500.0
2010-06-02 11:45:00,34.73,34.79,34.7,34.73,9700.0,34.73,34.79,34.7,34.73,9700.0
2010-06-02 11:50:00,34.74,34.79,34.73,34.77,24600.0,34.74,34.79,34.73,34.77,24600.0
2010-06-02 11:55:00,34.75,34.82,34.74,34.81,9600.0,34.75,34.82,34.74,34.81,9600.0
2010-06-02 12:00:00,34.8,34.82,34.79,34.79,14200.0,34.8,34.82,34.79,34.79,14200.0
2010-06-02 12:05:00,34.78,34.78,34.72,34.73,41100.0,34.78,34.78,34.72,34.73,41100.0
2010-06-02 12:10:00,34.73,34.77,34.72,34.73,19600.0,34.73,34.77,34.72,34.73,19600.0
2010-06-02 12:15:00,34.74,34.76,34.73,34.73,7500.0,34.74,34.76,34.73,34.73,7500.0
2010-06-02 12:20:00,34.73,34.76,34.72,34.75,11000.0,34.73,34.76,34.72,34.75,11000.0
2010-06-02 12:25:00,34.74,34.78,34.74,34.76,19700.0,34.74,34.78,34.74,34.76,19700.0
2010-06-02 12:30:00,34.75,34.75,34.71,34.72,23300.0,34.75,34.75,34.71,34.72,23300.0
2010-06-02 12:35:00,34.72,34.81,34.72,34.81,14300.0,34.72,34.81,34.72,34.81,14300.0
2010-06-02 12:40:00,34.82,34.84,34.76,34.81,35500.0,34.82,34.84,34.76,34.81,35500.0
2010-06-02 12:45:00,34.81,34.84,34.8,34.82,12100.0,34.81,34.84,34.8,34.82,12100.0
2010-06-02 12:50:00,34.81,34.94,34.79,34.94,24100.0,34.81,34.94,34.79,34.94,24100.0
2010-06-02 12:55:00,34.94,34.97,34.9,34.96,19700.0,34.94,34.97,34.9,34.96,19700.0
2010-06-02 13:00:00,34.97,35.0,34.97,34.99,10000.0,34.97,35.0,34.97,34.99,10000.0
2010-06-02 13:05:00,34.99,35.09,34.99,35.08,23700.0,34.99,35.09,34.99,35.08,23700.0
2010-06-02 13:10:00,35.08,35.09,35.03,35.03,7700.0,35.08,35.09,35.03,35.03,7700.0
2010-06-02 13:15:00,35.02,35.05,34.99,35.01,8400.0,35.02,35.05,34.99,35.01,8400.0
2010-06-02 13:20:00,35.01,35.08,34.99,35.07,13500.0,35.01,35.08,34.99,35.07,13500.0
2010-06-02 13:25:00,35.06,35.06,35.03,35.04,7000.0,35.06,35.06,35.03,35.04,7000.0
2010-06-02 13:30:00,35.04,35.05,35.02,35.03,4600.0,35.04,35.05,35.02,35.03,4600.0
2010-06-02 13:35:00,35.03,35.07,35.01,35.02,18100.0,35.03,35.07,35.01,35.02,18100.0
2010-06-02 13:40:00,35.03,35.03,34.99,34.99,4200.0,35.03,35.03,34.99,34.99,4200.0
2010-06-02 13:45:00,34.98,35.01,34.97,34.97,8800.0,34.98,35.01,34.97,34.97,8800.0
2010-06-02 13:50:00,34.97,35.02,34.96,35.0,11800.0,34.97,35.02,34.96,35.0,11800.0
2010-06-02 13:55:00,35.0,35.01,34.98,34.98,9500.0,35.0,35.01,34.98,34.98,9500.0
2010-06-02 14:00:00,34.99,35.0,34.91,34.93,20900.0,34.99,35.0,34.91,34.93,20900.0
2010-06-02 14:05:00,34.92,35.0,34.88,34.99,16700.0,34.92,35.0,34.88,34.99,16700.0
2010-06-02 14:10:00,34.99,35.01,34.98,35.0,10200.0,34.99,35.01,34.98,35.0,10200.0
2010-06-02 14:15:00,34.99,35.02,34.95,34.95,20100.0,34.99,35.02,34.95,34.95,20100.0
2010-06-02 14:20:00,34.95,34.98,34.92,34.94,10600.0,34.95,34.98,34.92,34.94,10600.0
2010-06-02 14:25:00,34.95,35.0,34.94,34.98,14400.0,34.95,35.0,34.94,34.98,14400.0
2010-06-02 14:30:00,34.98,35.03,34.95,35.01,18100.0,34.98,35.03,34.95,35.01,18100.0
2010-06-02 14:35:00,35.02,35.03,35.0,35.01,14800.0,35.02,35.03,35.0,35.01,14800.0
2010-06-02 14:40:00,35.01,35.06,35.0,35.03,37500.0,35.01,35.06,35.0,35.03,37500.0
2010-06-02 14:45:00,35.04,35.05,35.01,35.01,30400.0,35.04,35.05,35.01,35.01,30400.0
2010-06-02 14:50:00,35.01,35.06,35.0,35.05,21000.0,35.01,35.06,35.0,35.05,21000.0
2010-06-02 14:55:00,35.05,35.08,35.02,35.06,26100.0,35.05,35.08,35.02,35.06,26100.0
2010-06-02 15:00:00,35.06,35.1,35.02,35.06,29000.0,35.06,35.1,35.02,35.06,29000.0
2010-06-02 15:05:00,35.06,35.12,35.01,35.09,29600.0,35.06,35.12,35.01,35.09,29600.0
2010-06-02 15:10:00,35.09,35.11,35.06,35.11,29700.0,35.09,35.11,35.06,35.11,29700.0
2010-06-02 15:15:00,35.11,35.16,35.11,35.13,68500.0,35.11,35.16,35.11,35.13,68500.0
2010-06-02 15:20:00,35.13,35.19,35.13,35.17,17500.0,35.13,35.19,35.13,35.17,17500.0
2010-06-02 15:25:00,35.17,35.19,35.15,35.19,38300.0,35.17,35.19,35.15,35.19,38300.0
2010-06-02 15:30:00,35.19,35.22,35.14,35.15,56800.0,35.19,35.22,35.14,35.15,56800.0
2010-06-02 15:35:00,35.15,35.19,35.14,35.18,31500.0,35.15,35.19,35.14,35.18,31500.0
2010-06-02 15:40:00,35.18,35.2,35.13,35.2,24800.0,35.18,35.2,35.13,35.2,24800.0
2010-06-02 15:45:00,35.19,35.24,35.12,35.2,60900.0,35.19,35.24,35.12,35.2,60900.0
2010-06-02 15:50:00,35.2,35.35,35.2,35.3,123500.0,35.2,35.35,35.2,35.3,123500.0
2010-06-02 15:55:00,35.3,35.4,35.3,35.4,138500.0,35.3,35.4,35.3,35.4,138500.0
2010-06-03 09:30:00,35.62,35.71,35.5,35.64,49700.0,35.62,35.71,35.5,35.64,49700.0
2010-06-03 09:35:00,35.64,35.7,35.39,35.49,35300.0,35.64,35.7,35.39,35.49,35300.0
2010-06-03 09:40:00,35.5,35.57,35.49,35.53,29000.0,35.5,35.57,35.49,35.53,29000.0
2010-06-03 09:45:00,35.49,35.56,35.4,35.49,15600.0,35.49,35.56,35.4,35.49,15600.0
2010-06-03 09:50:00,35.49,35.5,35.4,35.48,16900.0,35.49,35.5,35.4,35.48,16900.0
2010-06-03 09:55:00,35.45,35.53,35.45,35.5,12600.0,35.45,35.53,35.45,35.5,12600.0
2010-06-03 10:00:00,35.5,35.54,35.42,35.47,41100.0,35.5,35.54,35.42,35.47,41100.0
2010-06-03 10:05:00,35.45,35.5,35.37,35.37,54600.0,35.45,35.5,35.37,35.37,54600.0
2010-06-03 10:10:00,35.37,35.41,35.25,35.27,8900.0,35.37,35.41,35.25,35.27,8900.0
2010-06-03 10:15:00,35.27,35.4,35.27,35.35,18700.0,35.27,35.4,35.27,35.35,18700.0
2010-06-03 10:20:00,35.34,35.35,35.21,35.29,29200.0,35.34,35.35,35.21,35.29,29200.0
2010-06-03 10:25:00,35.29,35.33,35.26,35.3,6700.0,35.29,35.33,35.26,35.3,6700.0
2010-06-03 10:30:00,35.29,35.29,35.18,35.26,15500.0,35.29,35.29,35.18,35.26,15500.0
2010-06-03 10:35:00,35.28,35.31,35.21,35.26,10400.0,35.28,35.31,35.21,35.26,10400.0
2010-06-03 10:40:00,35.27,35.31,35.16,35.2,14200.0,35.27,35.31,35.16,35.2,14200.0
2010-06-03 10:45:00,35.2,35.3,35.2,35.3,28200.0,35.2,35.3,35.2,35.3,28200.0
2010-06-03 10:50:00,35.31,35.35,35.24,35.24,20600.0,35.31,35.35,35.24,35.24,20600.0
2010-06-03 10:55:00,35.24,35.37,35.24,35.33,29400.0,35.24,35.37,35.24,35.33,29400.0
2010-06-03 11:00:00,35.34,35.34,35.21,35.26,19100.0,35.34,35.34,35.21,35.26,19100.0
2010-06-03 11:05:00,35.3,35.34,35.28,35.33,7100.0,35.3,35.34,35.28,35.33,7100.0
2010-06-03 11:10:00,35.33,35.36,35.31,35.36,16800.0,35.33,35.36,35.31,35.36,16800.0
2010-06-03 11:15:00,35.36,35.36,35.35,35.35,13500.0,35.36,35.36,35.35,35.35,13500.0
2010-06-03 11:20:00,35.35,35.36,35.24,35.25,14100.0,35.35,35.36,35.24,35.25,14100.0
2010-06-03 11:25:00,35.26,35.27,35.25,35.26,8600.0,35.26,35.27,35.25,35.26,8600.0
2010-06-03 11:30:00,35.26,35.27,35.25,35.25,7200.0,35.26,35.27,35.25,35.25,7200.0
2010-06-03 11:35:00,35.28,35.33,35.28,35.32,7100.0,35.28,35.33,35.28,35.32,7100.0
2010-06-03 11:40:00,35.31,35.38,35.3,35.38,8500.0,35.31,35.38,35.3,35.38,8500.0
2010-06-03 11:45:00,35.37,35.43,35.35,35.4,37100.0,35.37,35.43,35.35,35.4,37100.0
2010-06-03 11:50:00,35.42,35.44,35.41,35.43,4300.0,35.42,35.44,35.41,35.43,4300.0
2010-06-03 11:55:00,35.43,35.45,35.42,35.45,1600.0,35.43,35.45,35.42,35.45,1600.0
2010-06-03 12:00:00,35.44,35.48,35.44,35.46,4100.0,35.44,35.48,35.44,35.46,4100.0
2010-06-03 12:05:00,35.47,35.48,35.45,35.48,16000.0,35.47,35.48,35.45,35.48,16000.0
2010-06-03 12:10:00,35.48,35.48,35.45,35.48,4400.0,35.48,35.48,35.45,35.48,4400.0
2010-06-03 12:15:00,35.48,35.48,35.42,35.43,30000.0,35.48,35.48,35.42,35.43,30000.0
2010-06-03 12:20:00,35.42,35.42,35.23,35.25,12800.0,35.42,35.42,35.23,35.25,12800.0
2010-06-03 12:25:00,35.26,35.36,35.22,35.35,20900.0,35.26,35.36,35.22,35.35,20900.0
2010-06-03 12:30:00,35.35,35.36,35.3,35.33,11700.0,35.35,35.36,35.3,35.33,11700.0
2010-06-03 12:35:00,35.32,35.38,35.32,35.37,11100.0,35.32,35.38,35.32,35.37,11100.0
2010-06-03 12:40:00,35.36,35.41,35.36,35.4,11600.0,35.36,35.41,35.36,35.4,11600.0
2010-06-03 12:45:00,35.4,35.42,35.37,35.38,5600.0,35.4,35.42,35.37,35.38,5600.0
2010-06-03 12:50:00,35.38,35.39,35.34,35.35,1300.0,35.38,35.39,35.34,35.35,1300.0
2010-06-03 12:55:00,35.34,35.35,35.34,35.35,1100.0,35.34,35.35,35.34,35.35,1100.0
2010-06-03 13:00:00,35.36,35.38,35.33,35.37,2500.0,35.36,35.38,35.33,35.37,2500.0
2010-06-03 13:05:00,35.4,35.42,35.4,35.4,900.0,35.4,35.42,35.4,35.4,900.0
2010-06-03 13:10:00,35.4,35.4,35.33,35.35,1500.0,35.4,35.4,35.33,35.35,1500.0
2010-06-03 13:15:00,35.33,35.35,35.32,35.32,2600.0,35.33,35.35,35.32,35.32,2600.0
2010-06-03 13:20:00,35.3,35.3,35.25,35.25,2900.0,35.3,35.3,35.25,35.25,2900.0
2010-06-03 13:25:00,35.25,35.26,35.24,35.26,12000.0,35.25,35.26,35.24,35.26,12000.0
2010-06-03 13:30:00,35.26,35.31,35.25,35.28,9900.0,35.26,35.31,35.25,35.28,9900.0
2010-06-03 13:35:00,35.29,35.29,35.26,35.27,2000.0,35.29,35.29,35.26,35.27,2000.0
2010-06-03 13:40:00,35.29,35.37,35.29,35.33,11900.0,35.29,35.37,35.29,35.33,11900.0
2010-06-03 13:45:00,35.32,35.38,35.32,35.36,15700.0,35.32,35.38,35.32,35.36,15700.0
2010-06-03 13:50:00,35.37,35.37,35.34,35.36,6000.0,35.37,35.37,35.34,35.36,6000.0
2010-06-03 13:55:00,35.37,35.42,35.36,35.41,12200.0,35.37,35.42,35.36,35.41,12200.0
2010-06-03 14:00:00,35.41,35.44,35.37,35.37,6300.0,35.41,35.44,35.37,35.37,6300.0
2010-06-03 14:05:00,35.39,35.4,35.35,35.38,7500.0,35.39,35.4,35.35,35.38,7500.0
2010-06-03 14:10:00,35.38,35.43,35.38,35.39,4200.0,35.38,35.43,35.38,35.39,4200.0
2010-06-03 14:15:00,35.4,35.41,35.36,35.37,7200.0,35.4,35.41,35.36,35.37,7200.0
2010-06-03 14:20:00,35.37,35.43,35.35,35.4,13300.0,35.37,35.43,35.35,35.4,13300.0
2010-06-03 14:25:00,35.4,35.42,35.4,35.4,8300.0,35.4,35.42,35.4,35.4,8300.0
2010-06-03 14:30:00,35.4,35.43,35.38,35.42,30900.0,35.4,35.43,35.38,35.42,30900.0
2010-06-03 14:35:00,35.43,35.53,35.41,35.5,18300.0,35.43,35.53,35.41,35.5,18300.0
2010-06-03 14:40:00,35.49,35.51,35.48,35.5,14400.0,35.49,35.51,35.48,35.5,14400.0
2010-06-03 14:45:00,35.5,35.5,35.43,35.43,16400.0,35.5,35.5,35.43,35.43,16400.0
2010-06-03 14:50:00,35.42,35.46,35.42,35.45,32500.0,35.42,35.46,35.42,35.45,32500.0
2010-06-03 14:55:00,35.45,35.45,35.38,35.4,39900.0,35.45,35.45,35.38,35.4,39900.0
2010-06-03 15:00:00,35.4,35.46,35.4,35.46,11700.0,35.4,35.46,35.4,35.46,11700.0
2010-06-03 15:05:00,35.43,35.45,35.39,35.42,9100.0,35.43,35.45,35.39,35.42,9100.0
2010-06-03 15:10:00,35.42,35.43,35.36,35.42,21800.0,35.42,35.43,35.36,35.42,21800.0
2010-06-03 15:15:00,35.41,35.42,35.36,35.38,57000.0,35.41,35.42,35.36,35.38,57000.0
2010-06-03 15:20:00,35.38,35.41,35.35,35.4,35500.0,35.38,35.41,35.35,35.4,35500.0
2010-06-03 15:25:00,35.4,35.47,35.39,35.45,24000.0,35.4,35.47,35.39,35.45,24000.0
2010-06-03 15:30:00,35.45,35.45,35.4,35.4,12400.0,35.45,35.45,35.4,35.4,12400.0
2010-06-03 15:35:00,35.42,35.49,35.4,35.44,61800.0,35.42,35.49,35.4,35.44,61800.0
2010-06-03 15:40:00,35.43,35.46,35.41,35.45,63300.0,35.43,35.46,35.41,35.45,63300.0
2010-06-03 15:45:00,35.44,35.53,35.43,35.51,76900.0,35.44,35.53,35.43,35.51,76900.0
2010-06-03 15:50:00,35.51,35.54,35.48,35.53,38800.0,35.51,35.54,35.48,35.53,38800.0
2010-06-03 15:55:00,35.53,35.56,35.52,35.55,62200.0,35.53,35.56,35.52,35.55,62200.0
2010-06-04 09:30:00,34.72,34.98,34.5,34.75,55600.0,34.72,34.98,34.5,34.75,55600.0
2010-06-04 09:35:00,34.74,35.0,34.74,34.96,15200.0,34.74,35.0,34.74,34.96,15200.0
2010-06-04 09:40:00,34.94,34.97,34.83,34.89,13600.0,34.94,34.97,34.83,34.89,13600.0
2010-06-04 09:45:00,34.83,34.89,34.75,34.89,17600.0,34.83,34.89,34.75,34.89,17600.0
2010-06-04 09:50:00,34.89,35.12,34.84,35.12,30900.0,34.89,35.12,34.84,35.12,30900.0
2010-06-04 09:55:00,35.12,35.16,35.03,35.12,28200.0,35.12,35.16,35.03,35.12,28200.0
2010-06-04 10:00:00,35.11,35.16,35.06,35.12,20200.0,35.11,35.16,35.06,35.12,20200.0
2010-06-04 10:05:00,35.13,35.18,35.08,35.18,21700.0,35.13,35.18,35.08,35.18,21700.0
2010-06-04 10:10:00,35.17,35.24,35.07,35.24,24700.0,35.17,35.24,35.07,35.24,24700.0
2010-06-04 10:15:00,35.24,35.24,35.08,35.16,29000.0,35.24,35.24,35.08,35.16,29000.0
2010-06-04 10:20:00,35.15,35.2,35.11,35.14,13000.0,35.15,35.2,35.11,35.14,13000.0
2010-06-04 10:25:00,35.14,35.2,35.12,35.18,7700.0,35.14,35.2,35.12,35.18,7700.0
2010-06-04 10:30:00,35.17,35.19,35.08,35.13,21100.0,35.17,35.19,35.08,35.13,21100.0
2010-06-04 10:35:00,35.16,35.22,35.14,35.2,14000.0,35.16,35.22,35.14,35.2,14000.0
2010-06-04 10:40:00,35.18,35.22,35.17,35.17,12400.0,35.18,35.22,35.17,35.17,12400.0
2010-06-04 10:45:00,35.17,35.17,35.12,35.15,9800.0,35.17,35.17,35.12,35.15,9800.0
2010-06-04 10:50:00,35.13,35.16,35.05,35.05,9400.0,35.13,35.16,35.05,35.05,9400.0
2010-06-04 10:55:00,35.06,35.09,35.03,35.07,6400.0,35.06,35.09,35.03,35.07,6400.0
2010-06-04 11:00:00,35.07,35.12,35.03,35.07,22200.0,35.07,35.12,35.03,35.07,22200.0
2010-06-04 11:05:00,35.05,35.13,35.04,35.13,7100.0,35.05,35.13,35.04,35.13,7100.0
2010-06-04 11:10:00,35.11,35.13,35.07,35.1,10800.0,35.11,35.13,35.07,35.1,10800.0
2010-06-04 11:15:00,35.09,35.12,35.03,35.03,12600.0,35.09,35.12,35.03,35.03,12600.0
2010-06-04 11:20:00,35.03,35.03,34.89,34.89,12700.0,35.03,35.03,34.89,34.89,12700.0
2010-06-04 11:25:00,34.9,34.9,34.82,34.84,19400.0,34.9,34.9,34.82,34.84,19400.0
2010-06-04 11:30:00,34.85,34.89,34.78,34.85,28000.0,34.85,34.89,34.78,34.85,28000.0
2010-06-04 11:35:00,34.83,34.9,34.81,34.87,16100.0,34.83,34.9,34.81,34.87,16100.0
2010-06-04 11:40:00,34.88,34.97,34.88,34.94,22300.0,34.88,34.97,34.88,34.94,22300.0
2010-06-04 11:45:00,34.95,34.97,34.92,34.94,22600.0,34.95,34.97,34.92,34.94,22600.0
2010-06-04 11:50:00,34.93,34.94,34.89,34.91,14200.0,34.93,34.94,34.89,34.91,14200.0
2010-06-04 11:55:00,34.93,34.98,34.92,34.97,41700.0,34.93,34.98,34.92,34.97,41700.0
2010-06-04 12:00:00,34.94,34.95,34.84,34.84,18200.0,34.94,34.95,34.84,34.84,18200.0
2010-06-04 12:05:00,34.83,34.84,34.74,34.79,9300.0,34.83,34.84,34.74,34.79,9300.0
2010-06-04 12:10:00,34.8,34.86,34.79,34.83,23200.0,34.8,34.86,34.79,34.83,23200.0
2010-06-04 12:15:00,34.86,34.89,34.82,34.86,52700.0,34.86,34.89,34.82,34.86,52700.0
2010-06-04 12:20:00,34.86,34.92,34.86,34.9,14500.0,34.86,34.92,34.86,34.9,14500.0
2010-06-04 12:25:00,34.93,34.96,34.9,34.9,10000.0,34.93,34.96,34.9,34.9,10000.0
2010-06-04 12:30:00,34.92,34.93,34.86,34.89,17800.0,34.92,34.93,34.86,34.89,17800.0
2010-06-04 12:35:00,34.9,34.95,34.87,34.94,26800.0,34.9,34.95,34.87,34.94,26800.0
2010-06-04 12:40:00,34.95,34.95,34.9,34.91,19000.0,34.95,34.95,34.9,34.91,19000.0
2010-06-04 12:45:00,34.92,34.94,34.91,34.93,3900.0,34.92,34.94,34.91,34.93,3900.0
2010-06-04 12:50:00,34.93,34.98,34.93,34.96,12800.0,34.93,34.98,34.93,34.96,12800.0
2010-06-04 12:55:00,34.95,34.96,34.91,34.91,8500.0,34.95,34.96,34.91,34.91,8500.0
2010-06-04 13:00:00,34.91,34.95,34.86,34.95,10700.0,34.91,34.95,34.86,34.95,10700.0
2010-06-04 13:05:00,34.94,34.99,34.94,34.98,5800.0,34.94,34.99,34.94,34.98,5800.0
2010-06-04 13:10:00,34.99,35.01,34.98,34.99,6800.0,34.99,35.01,34.98,34.99,6800.0
2010-06-04 13:15:00,34.99,34.99,34.88,34.88,12900.0,34.99,34.99,34.88,34.88,12900.0
2010-06-04 13:20:00,34.88,34.88,34.78,34.79,7400.0,34.88,34.88,34.78,34.79,7400.0
2010-06-04 13:25:00,34.79,34.87,34.79,34.85,10400.0,34.79,34.87,34.79,34.85,10400.0
2010-06-04 13:30:00,34.84,34.88,34.81,34.83,9200.0,34.84,34.88,34.81,34.83,9200.0
2010-06-04 13:35:00,34.83,34.86,34.78,34.78,15600.0,34.83,34.86,34.78,34.78,15600.0
2010-06-04 13:40:00,34.81,34.81,34.76,34.77,15500.0,34.81,34.81,34.76,34.77,15500.0
2010-06-04 13:45:00,34.76,34.78,34.7,34.71,23500.0,34.76,34.78,34.7,34.71,23500.0
2010-06-04 13:50:00,34.7,34.7,34.61,34.62,15500.0,34.7,34.7,34.61,34.62,15500.0
2010-06-04 13:55:00,34.61,34.61,34.56,34.56,12900.0,34.61,34.61,34.56,34.56,12900.0
2010-06-04 14:00:00,34.56,34.58,34.54,34.57,30400.0,34.56,34.58,34.54,34.57,30400.0
2010-06-04 14:05:00,34.57,34.58,34.51,34.52,88900.0,34.57,34.58,34.51,34.52,88900.0
2010-06-04 14:10:00,34.52,34.57,34.51,34.55,18700.0,34.52,34.57,34.51,34.55,18700.0
2010-06-04 14:15:00,34.56,34.58,34.5,34.55,61700.0,34.56,34.58,34.5,34.55,61700.0
2010-06-04 14:20:00,34.55,34.67,34.55,34.62,16300.0,34.55,34.67,34.55,34.62,16300.0
2010-06-04 14:25:00,34.61,34.61,34.55,34.57,24300.0,34.61,34.61,34.55,34.57,24300.0
2010-06-04 14:30:00,34.56,34.63,34.53,34.6,15200.0,34.56,34.63,34.53,34.6,15200.0
2010-06-04 14:35:00,34.6,34.6,34.52,34.56,16800.0,34.6,34.6,34.52,34.56,16800.0
2010-06-04 14:40:00,34.55,34.58,34.52,34.55,15200.0,34.55,34.58,34.52,34.55,15200.0
2010-06-04 14:45:00,34.55,34.58,34.48,34.52,44800.0,34.55,34.58,34.48,34.52,44800.0
2010-06-04 14:50:00,34.52,34.55,34.42,34.51,63600.0,34.52,34.55,34.42,34.51,63600.0
2010-06-04 14:55:00,34.5,34.5,34.42,34.46,45100.0,34.5,34.5,34.42,34.46,45100.0
2010-06-04 15:00:00,34.46,34.55,34.43,34.55,32400.0,34.46,34.55,34.43,34.55,32400.0
2010-06-04 15:05:00,34.53,34.59,34.48,34.56,36500.0,34.53,34.59,34.48,34.56,36500.0
2010-06-04 15:10:00,34.56,34.57,34.49,34.49,26300.0,34.56,34.57,34.49,34.49,26300.0
2010-06-04 15:15:00,34.49,34.56,34.44,34.52,24800.0,34.49,34.56,34.44,34.52,24800.0
2010-06-04 15:20:00,34.53,34.54,34.5,34.5,23800.0,34.53,34.54,34.5,34.5,23800.0
2010-06-04 15:25:00,34.5,34.53,34.49,34.52,35900.0,34.5,34.53,34.49,34.52,35900.0
2010-06-04 15:30:00,34.53,34.61,34.52,34.56,29500.0,34.53,34.61,34.52,34.56,29500.0
2010-06-04 15:35:00,34.55,34.61,34.53,34.56,25600.0,34.55,34.61,34.53,34.56,25600.0
2010-06-04 15:40:00,34.56,34.63,34.52,34.61,118000.0,34.56,34.63,34.52,34.61,118000.0
2010-06-04 15:45:00,34.61,34.64,34.55,34.6,44800.0,34.61,34.64,34.55,34.6,44800.0
2010-06-04 15:50:00,34.6,34.61,34.5,34.57,104600.0,34.6,34.61,34.5,34.57,104600.0
2010-06-04 15:55:00,34.56,34.6,34.45,34.45,185500.0,34.56,34.6,34.45,34.45,185500.0
2010-06-07 09:30:00,34.35,34.65,34.27,34.51,31200.0,34.35,34.65,34.27,34.51,31200.0
2010-06-07 09:35:00,34.53,34.63,34.49,34.54,12800.0,34.53,34.63,34.49,34.54,12800.0
2010-06-07 09:40:00,34.54,34.58,34.47,34.47,16300.0,34.54,34.58,34.47,34.47,16300.0
2010-06-07 09:45:00,34.47,34.53,34.39,34.5,18800.0,34.47,34.53,34.39,34.5,18800.0
2010-06-07 09:50:00,34.5,34.67,34.47,34.62,9200.0,34.5,34.67,34.47,34.62,9200.0
2010-06-07 09:55:00,34.62,34.67,34.57,34.64,13500.0,34.62,34.67,34.57,34.64,13500.0
2010-06-07 10:00:00,34.62,34.72,34.61,34.68,23300.0,34.62,34.72,34.61,34.68,23300.0
2010-06-07 10:05:00,34.66,34.73,34.61,34.72,9300.0,34.66,34.73,34.61,34.72,9300.0
2010-06-07 10:10:00,34.71,34.86,34.71,34.83,10100.0,34.71,34.86,34.71,34.83,10100.0
2010-06-07 10:15:00,34.81,34.82,34.7,34.71,14900.0,34.81,34.82,34.7,34.71,14900.0
2010-06-07 10:20:00,34.71,34.74,34.69,34.71,9500.0,34.71,34.74,34.69,34.71,9500.0
2010-06-07 10:25:00,34.71,34.74,34.67,34.68,7700.0,34.71,34.74,34.67,34.68,7700.0
2010-06-07 10:30:00,34.69,34.7,34.63,34.64,26700.0,34.69,34.7,34.63,34.64,26700.0
2010-06-07 10:35:00,34.66,34.67,34.58,34.6,12000.0,34.66,34.67,34.58,34.6,12000.0
2010-06-07 10:40:00,34.6,34.62,34.54,34.58,15800.0,34.6,34.62,34.54,34.58,15800.0
2010-06-07 10:45:00,34.55,34.6,34.49,34.53,19500.0,34.55,34.6,34.49,34.53,19500.0
2010-06-07 10:50:00,34.53,34.54,34.4,34.44,34700.0,34.53,34.54,34.4,34.44,34700.0
2010-06-07 10:55:00,34.44,34.47,34.42,34.45,36400.0,34.44,34.47,34.42,34.45,36400.0
2010-06-07 11:00:00,34.44,34.46,34.42,34.43,26100.0,34.44,34.46,34.42,34.43,26100.0
2010-06-07 11:05:00,34.42,34.47,34.42,34.45,19900.0,34.42,34.47,34.42,34.45,19900.0
2010-06-07 11:10:00,34.46,34.5,34.45,34.47,18000.0,34.46,34.5,34.45,34.47,18000.0
2010-06-07 11:15:00,34.45,34.49,34.44,34.47,34300.0,34.45,34.49,34.44,34.47,34300.0
2010-06-07 11:20:00,34.47,34.5,34.47,34.49,31000.0,34.47,34.5,34.47,34.49,31000.0
2010-06-07 11:25:00,34.5,34.54,34.49,34.53,18100.0,34.5,34.54,34.49,34.53,18100.0
2010-06-07 11:30:00,34.52,34.57,34.48,34.5,92400.0,34.52,34.57,34.48,34.5,92400.0
2010-06-07 11:35:00,34.51,34.53,34.5,34.5,10800.0,34.51,34.53,34.5,34.5,10800.0
2010-06-07 11:40:00,34.5,34.52,34.49,34.5,8200.0,34.5,34.52,34.49,34.5,8200.0
2010-06-07 11:45:00,34.5,34.53,34.49,34.51,14400.0,34.5,34.53,34.49,34.51,14400.0
2010-06-07 11:50:00,34.5,34.54,34.5,34.51,6300.0,34.5,34.54,34.5,34.51,6300.0
2010-06-07 11:55:00,34.52,34.57,34.52,34.56,3700.0,34.52,34.57,34.52,34.56,3700.0
2010-06-07 12:00:00,34.54,34.59,34.5,34.58,9500.0,34.54,34.59,34.5,34.58,9500.0
2010-06-07 12:05:00,34.59,34.62,34.58,34.58,6300.0,34.59,34.62,34.58,34.58,6300.0
2010-06-07 12:10:00,34.58,34.62,34.58,34.62,4200.0,34.58,34.62,34.58,34.62,4200.0
2010-06-07 12:15:00,34.61,34.64,34.55,34.6,25300.0,34.61,34.64,34.55,34.6,25300.0
2010-06-07 12:20:00,34.62,34.66,34.59,34.61,15400.0,34.62,34.66,34.59,34.61,15400.0
2010-06-07 12:25:00,34.6,34.62,34.56,34.56,5000.0,34.6,34.62,34.56,34.56,5000.0
2010-06-07 12:30:00,34.56,34.58,34.52,34.58,9000.0,34.56,34.58,34.52,34.58,9000.0
2010-06-07 12:35:00,34.58,34.62,34.55,34.62,15500.0,34.58,34.62,34.55,34.62,15500.0
2010-06-07 12:40:00,34.61,34.64,34.61,34.63,6700.0,34.61,34.64,34.61,34.63,6700.0
2010-06-07 12:45:00,34.62,34.66,34.62,34.66,8200.0,34.62,34.66,34.62,34.66,8200.0
2010-06-07 12:50:00,34.65,34.68,34.65,34.66,1200.0,34.65,34.68,34.65,34.66,1200.0
2010-06-07 12:55:00,34.66,34.67,34.65,34.67,5200.0,34.66,34.67,34.65,34.67,5200.0
2010-06-07 13:00:00,34.67,34.67,34.63,34.65,2800.0,34.67,34.67,34.63,34.65,2800.0
2010-06-07 13:05:00,34.65,34.66,34.65,34.66,1500.0,34.65,34.66,34.65,34.66,1500.0
2010-06-07 13:10:00,34.65,34.67,34.65,34.67,8500.0,34.65,34.67,34.65,34.67,8500.0
2010-06-07 13:15:00,34.66,34.68,34.64,34.68,10900.0,34.66,34.68,34.64,34.68,10900.0
2010-06-07 13:20:00,34.67,34.72,34.67,34.67,3500.0,34.67,34.72,34.67,34.67,3500.0
2010-06-07 13:25:00,34.66,34.72,34.65,34.71,6300.0,34.66,34.72,34.65,34.71,6300.0
2010-06-07 13:30:00,34.71,34.74,34.7,34.73,4500.0,34.71,34.74,34.7,34.73,4500.0
2010-06-07 13:35:00,34.73,34.76,34.73,34.75,3900.0,34.73,34.76,34.73,34.75,3900.0
2010-06-07 13:40:00,34.72,34.73,34.66,34.66,4500.0,34.72,34.73,34.66,34.66,4500.0
2010-06-07 13:45:00,34.67,34.68,34.55,34.56,10600.0,34.67,34.68,34.55,34.56,10600.0
2010-06-07 13:50:00,34.55,34.58,34.54,34.54,5700.0,34.55,34.58,34.54,34.54,5700.0
2010-06-07 13:55:00,34.53,34.54,34.5,34.51,9400.0,34.53,34.54,34.5,34.51,9400.0
2010-06-07 14:00:00,34.51,34.54,34.5,34.53,16900.0,34.51,34.54,34.5,34.53,16900.0
2010-06-07 14:05:00,34.53,34.53,34.49,34.5,12900.0,34.53,34.53,34.49,34.5,12900.0
2010-06-07 14:10:00,34.51,34.54,34.49,34.52,37200.0,34.51,34.54,34.49,34.52,37200.0
2010-06-07 14:15:00,34.51,34.51,34.43,34.47,129600.0,34.51,34.51,34.43,34.47,129600.0
2010-06-07 14:20:00,34.46,34.5,34.46,34.48,20100.0,34.46,34.5,34.46,34.48,20100.0
2010-06-07 14:25:00,34.48,34.55,34.48,34.55,65000.0,34.48,34.55,34.48,34.55,65000.0
2010-06-07 14:30:00,34.54,34.56,34.46,34.47,9900.0,34.54,34.56,34.46,34.47,9900.0
2010-06-07 14:35:00,34.46,34.49,34.44,34.44,27800.0,34.46,34.49,34.44,34.44,27800.0
2010-06-07 14:40:00,34.44,34.48,34.44,34.44,68800.0,34.44,34.48,34.44,34.44,68800.0
2010-06-07 14:45:00,34.44,34.47,34.39,34.42,27400.0,34.44,34.47,34.39,34.42,27400.0
2010-06-07 14:50:00,34.42,34.43,34.35,34.35,18500.0,34.42,34.43,34.35,34.35,18500.0
2010-06-07 14:55:00,34.35,34.4,34.35,34.36,12000.0,34.35,34.4,34.35,34.36,12000.0
2010-06-07 15:00:00,34.36,34.42,34.36,34.38,19500.0,34.36,34.42,34.36,34.38,19500.0
2010-06-07 15:05:00,34.4,34.44,34.39,34.41,80900.0,34.4,34.44,34.39,34.41,80900.0
2010-06-07 15:10:00,34.4,34.42,34.35,34.35,22100.0,34.4,34.42,34.35,34.35,22100.0
2010-06-07 15:15:00,34.35,34.38,34.27,34.29,18500.0,34.35,34.38,34.27,34.29,18500.0
2010-06-07 15:20:00,34.29,34.29,34.15,34.18,30400.0,34.29,34.29,34.15,34.18,30400.0
2010-06-07 15:25:00,34.18,34.18,34.13,34.15,19300.0,34.18,34.18,34.13,34.15,19300.0
2010-06-07 15:30:00,34.13,34.14,34.1,34.13,29300.0,34.13,34.14,34.1,34.13,29300.0
2010-06-07 15:35:00,34.13,34.23,34.13,34.18,27000.0,34.13,34.23,34.13,34.18,27000.0
2010-06-07 15:40:00,34.18,34.19,34.06,34.08,26300.0,34.18,34.19,34.06,34.08,26300.0
2010-06-07 15:45:00,34.08,34.19,34.08,34.19,29900.0,34.08,34.19,34.08,34.19,29900.0
2010-06-07 15:50:00,34.19,34.21,34.14,34.19,58800.0,34.19,34.21,34.14,34.19,58800.0
2010-06-07 15:55:00,34.19,34.24,34.14,34.17,98600.0,34.19,34.24,34.14,34.17,98600.0
2010-06-08 09:30:00,34.01,34.34,34.0,34.03,29400.0,34.01,34.34,34.0,34.03,29400.0
2010-06-08 09:35:00,34.02,34.23,34.01,34.08,18900.0,34.02,34.23,34.01,34.08,18900.0
2010-06-08 09:40:00,34.08,34.1,34.0,34.02,6300.0,34.08,34.1,34.0,34.02,6300.0
2010-06-08 09:45:00,34.0,34.01,33.86,33.99,14600.0,34.0,34.01,33.86,33.99,14600.0
2010-06-08 09:50:00,33.95,33.97,33.75,33.75,16800.0,33.95,33.97,33.75,33.75,16800.0
2010-06-08 09:55:00,33.78,33.85,33.73,33.76,15000.0,33.78,33.85,33.73,33.76,15000.0
2010-06-08 10:00:00,33.76,33.91,33.73,33.89,16300.0,33.76,33.91,33.73,33.89,16300.0
2010-06-08 10:05:00,33.89,33.95,33.83,33.87,15000.0,33.89,33.95,33.83,33.87,15000.0
2010-06-08 10:10:00,33.87,33.92,33.81,33.82,15800.0,33.87,33.92,33.81,33.82,15800.0
2010-06-08 10:15:00,33.82,33.82,33.62,33.65,28400.0,33.82,33.82,33.62,33.65,28400.0
2010-06-08 10:20:00,33.65,33.71,33.62,33.63,21200.0,33.65,33.71,33.62,33.63,21200.0
2010-06-08 10:25:00,33.62,33.73,33.56,33.72,15200.0,33.62,33.73,33.56,33.72,15200.0
2010-06-08 10:30:00,33.74,33.75,33.68,33.68,10900.0,33.74,33.75,33.68,33.68,10900.0
2010-06-08 10:35:00,33.7,33.7,33.61,33.63,8600.0,33.7,33.7,33.61,33.63,8600.0
2010-06-08 10:40:00,33.63,33.63,33.46,33.46,20300.0,33.63,33.63,33.46,33.46,20300.0
2010-06-08 10:45:00,33.47,33.53,33.44,33.52,8700.0,33.47,33.53,33.44,33.52,8700.0
2010-06-08 10:50:00,33.52,33.52,33.4,33.45,17900.0,33.52,33.52,33.4,33.45,17900.0
2010-06-08 10:55:00,33.43,33.5,33.42,33.5,29600.0,33.43,33.5,33.42,33.5,29600.0
2010-06-08 11:00:00,33.5,33.54,33.42,33.45,12400.0,33.5,33.54,33.42,33.45,12400.0
2010-06-08 11:05:00,33.42,33.42,33.25,33.3,16500.0,33.42,33.42,33.25,33.3,16500.0
2010-06-08 11:10:00,33.3,33.37,33.2,33.27,9900.0,33.3,33.37,33.2,33.27,9900.0
2010-06-08 11:15:00,33.26,33.36,33.25,33.33,9800.0,33.26,33.36,33.25,33.33,9800.0
2010-06-08 11:20:00,33.32,33.41,33.32,33.38,27000.0,33.32,33.41,33.32,33.38,27000.0
2010-06-08 11:25:00,33.39,33.52,33.38,33.4,21600.0,33.39,33.52,33.38,33.4,21600.0
2010-06-08 11:30:00,33.4,33.5,33.38,33.48,28800.0,33.4,33.5,33.38,33.48,28800.0
2010-06-08 11:35:00,33.47,33.53,33.41,33.41,16900.0,33.47,33.53,33.41,33.41,16900.0
2010-06-08 11:40:00,33.41,33.42,33.32,33.33,18400.0,33.41,33.42,33.32,33.33,18400.0
2010-06-08 11:45:00,33.31,33.32,33.25,33.32,20700.0,33.31,33.32,33.25,33.32,20700.0
2010-06-08 11:50:00,33.33,33.46,33.33,33.45,27000.0,33.33,33.46,33.33,33.45,27000.0
2010-06-08 11:55:00,33.44,33.49,33.33,33.38,25700.0,33.44,33.49,33.33,33.38,25700.0
2010-06-08 12:00:00,33.39,33.43,33.3,33.3,17200.0,33.39,33.43,33.3,33.3,17200.0
2010-06-08 12:05:00,33.3,33.32,33.22,33.22,17200.0,33.3,33.32,33.22,33.22,17200.0
2010-06-08 12:10:00,33.22,33.24,33.16,33.19,18600.0,33.22,33.24,33.16,33.19,18600.0
2010-06-08 12:15:00,33.17,33.19,33.12,33.17,17800.0,33.17,33.19,33.12,33.17,17800.0
2010-06-08 12:20:00,33.18,33.2,33.14,33.19,23000.0,33.18,33.2,33.14,33.19,23000.0
2010-06-08 12:25:00,33.21,33.27,33.21,33.24,12300.0,33.21,33.27,33.21,33.24,12300.0
2010-06-08 12:30:00,33.22,33.3,33.22,33.3,7100.0,33.22,33.3,33.22,33.3,7100.0
2010-06-08 12:35:00,33.26,33.29,33.24,33.25,4300.0,33.26,33.29,33.24,33.25,4300.0
2010-06-08 12:40:00,33.27,33.29,33.24,33.24,7400.0,33.27,33.29,33.24,33.24,7400.0
2010-06-08 12:45:00,33.22,33.23,33.16,33.16,8100.0,33.22,33.23,33.16,33.16,8100.0
2010-06-08 12:50:00,33.16,33.23,33.16,33.21,7900.0,33.16,33.23,33.16,33.21,7900.0
2010-06-08 12:55:00,33.21,33.23,33.15,33.18,12000.0,33.21,33.23,33.15,33.18,12000.0
2010-06-08 13:00:00,33.18,33.23,33.16,33.16,12800.0,33.18,33.23,33.16,33.16,12800.0
2010-06-08 13:05:00,33.15,33.16,33.07,33.11,26500.0,33.15,33.16,33.07,33.11,26500.0
2010-06-08 13:10:00,33.11,33.11,33.05,33.11,31100.0,33.11,33.11,33.05,33.11,31100.0
2010-06-08 13:15:00,33.11,33.11,33.01,33.02,12100.0,33.11,33.11,33.01,33.02,12100.0
2010-06-08 13:20:00,33.02,33.04,32.94,32.94,27100.0,33.02,33.04,32.94,32.94,27100.0
2010-06-08 13:25:00,32.94,32.98,32.91,32.95,17600.0,32.94,32.98,32.91,32.95,17600.0
2010-06-08 13:30:00,32.94,32.95,32.78,32.78,18000.0,32.94,32.95,32.78,32.78,18000.0
2010-06-08 13:35:00,32.78,32.83,32.74,32.75,21800.0,32.78,32.83,32.74,32.75,21800.0
2010-06-08 13:40:00,32.75,32.83,32.74,32.8,24400.0,32.75,32.83,32.74,32.8,24400.0
2010-06-08 13:45:00,32.8,32.86,32.8,32.85,70800.0,32.8,32.86,32.8,32.85,70800.0
2010-06-08 13:50:00,32.84,32.86,32.75,32.77,23200.0,32.84,32.86,32.75,32.77,23200.0
2010-06-08 13:55:00,32.77,32.81,32.73,32.8,15500.0,32.77,32.81,32.73,32.8,15500.0
2010-06-08 14:00:00,32.79,32.81,32.76,32.8,11700.0,32.79,32.81,32.76,32.8,11700.0
2010-06-08 14:05:00,32.8,32.81,32.76,32.77,6400.0,32.8,32.81,32.76,32.77,6400.0
2010-06-08 14:10:00,32.77,32.78,32.68,32.71,11100.0,32.77,32.78,32.68,32.71,11100.0
2010-06-08 14:15:00,32.71,32.79,32.7,32.78,7700.0,32.71,32.79,32.7,32.78,7700.0
2010-06-08 14:20:00,32.79,32.98,32.76,32.97,39300.0,32.79,32.98,32.76,32.97,39300.0
2010-06-08 14:25:00,32.97,33.02,32.92,32.96,33600.0,32.97,33.02,32.92,32.96,33600.0
2010-06-08 14:30:00,32.97,33.0,32.88,32.89,83300.0,32.97,33.0,32.88,32.89,83300.0
2010-06-08 14:35:00,32.88,32.91,32.87,32.89,28100.0,32.88,32.91,32.87,32.89,28100.0
2010-06-08 14:40:00,32.87,32.95,32.87,32.92,50500.0,32.87,32.95,32.87,32.92,50500.0
2010-06-08 14:45:00,32.92,32.99,32.86,32.86,23900.0,32.92,32.99,32.86,32.86,23900.0
2010-06-08 14:50:00,32.87,32.88,32.76,32.78,43800.0,32.87,32.88,32.76,32.78,43800.0
2010-06-08 14:55:00,32.78,32.81,32.73,32.76,58800.0,32.78,32.81,32.73,32.76,58800.0
2010-06-08 15:00:00,32.76,32.83,32.74,32.79,56000.0,32.76,32.83,32.74,32.79,56000.0
2010-06-08 15:05:00,32.8,32.86,32.79,32.85,43800.0,32.8,32.86,32.79,32.85,43800.0
2010-06-08 15:10:00,32.86,32.91,32.77,32.84,24400.0,32.86,32.91,32.77,32.84,24400.0
2010-06-08 15:15:00,32.84,32.84,32.69,32.75,27000.0,32.84,32.84,32.69,32.75,27000.0
2010-06-08 15:20:00,32.75,32.85,32.74,32.81,20500.0,32.75,32.85,32.74,32.81,20500.0
2010-06-08 15:25:00,32.8,32.92,32.8,32.92,31400.0,32.8,32.92,32.8,32.92,31400.0
2010-06-08 15:30:00,32.92,32.98,32.88,32.96,42200.0,32.92,32.98,32.88,32.96,42200.0
2010-06-08 15:35:00,32.96,33.16,32.95,33.13,70600.0,32.96,33.16,32.95,33.13,70600.0
2010-06-08 15:40:00,33.13,33.22,33.11,33.2,31000.0,33.13,33.22,33.11,33.2,31000.0
2010-06-08 15:45:00,33.2,33.23,33.12,33.15,93500.0,33.2,33.23,33.12,33.15,93500.0
2010-06-08 15:50:00,33.15,33.15,32.99,33.0,97400.0,33.15,33.15,32.99,33.0,97400.0
2010-06-08 15:55:00,32.99,33.08,32.96,33.05,160200.0,32.99,33.08,32.96,33.05,160200.0
2010-06-09 09:30:00,33.12,33.32,33.05,33.07,37200.0,33.12,33.32,33.05,33.07,37200.0
2010-06-09 09:35:00,33.07,33.14,32.94,33.0,40400.0,33.07,33.14,32.94,33.0,40400.0
2010-06-09 09:40:00,33.0,33.0,32.83,32.86,36900.0,33.0,33.0,32.83,32.86,36900.0
2010-06-09 09:45:00,32.85,32.85,32.52,32.54,74400.0,32.85,32.85,32.52,32.54,74400.0
2010-06-09 09:50:00,32.54,32.76,32.4,32.69,74000.0,32.54,32.76,32.4,32.69,74000.0
2010-06-09 09:55:00,32.7,32.75,32.58,32.63,63500.0,32.7,32.75,32.58,32.63,63500.0
2010-06-09 10:00:00,32.63,32.67,32.6,32.61,68500.0,32.63,32.67,32.6,32.61,68500.0
2010-06-09 10:05:00,32.62,32.68,32.55,32.66,94200.0,32.62,32.68,32.55,32.66,94200.0
2010-06-09 10:10:00,32.66,32.7,32.62,32.7,37300.0,32.66,32.7,32.62,32.7,37300.0
2010-06-09 10:15:00,32.7,32.71,32.69,32.69,93300.0,32.7,32.71,32.69,32.69,93300.0
2010-06-09 10:20:00,32.69,32.7,32.66,32.7,34800.0,32.69,32.7,32.66,32.7,34800.0
2010-06-09 10:25:00,32.7,32.7,32.61,32.64,33000.0,32.7,32.7,32.61,32.64,33000.0
2010-06-09 10:30:00,32.65,32.69,32.56,32.58,36500.0,32.65,32.69,32.56,32.58,36500.0
2010-06-09 10:35:00,32.59,32.62,32.54,32.58,21700.0,32.59,32.62,32.54,32.58,21700.0
2010-06-09 10:40:00,32.6,32.6,32.51,32.54,37500.0,32.6,32.6,32.51,32.54,37500.0
2010-06-09 10:45:00,32.55,32.65,32.5,32.64,36700.0,32.55,32.65,32.5,32.64,36700.0
2010-06-09 10:50:00,32.65,32.71,32.65,32.68,14900.0,32.65,32.71,32.65,32.68,14900.0
2010-06-09 10:55:00,32.68,32.7,32.63,32.66,11400.0,32.68,32.7,32.63,32.66,11400.0
2010-06-09 11:00:00,32.69,32.73,32.64,32.7,17200.0,32.69,32.73,32.64,32.7,17200.0
2010-06-09 11:05:00,32.71,32.75,32.68,32.69,39800.0,32.71,32.75,32.68,32.69,39800.0
2010-06-09 11:10:00,32.69,32.73,32.63,32.66,16000.0,32.69,32.73,32.63,32.66,16000.0
2010-06-09 11:15:00,32.66,32.72,32.65,32.69,12900.0,32.66,32.72,32.65,32.69,12900.0
2010-06-09 11:20:00,32.69,32.76,32.69,32.74,20000.0,32.69,32.76,32.69,32.74,20000.0
2010-06-09 11:25:00,32.76,32.83,32.71,32.81,52300.0,32.76,32.83,32.71,32.81,52300.0
2010-06-09 11:30:00,32.81,32.81,32.69,32.7,24500.0,32.81,32.81,32.69,32.7,24500.0
2010-06-09 11:35:00,32.7,32.7,32.65,32.67,24500.0,32.7,32.7,32.65,32.67,24500.0
2010-06-09 11:40:00,32.66,32.75,32.65,32.72,17800.0,32.66,32.75,32.65,32.72,17800.0
2010-06-09 11:45:00,32.71,32.73,32.56,32.56,34800.0,32.71,32.73,32.56,32.56,34800.0
2010-06-09 11:50:00,32.56,32.67,32.56,32.67,23000.0,32.56,32.67,32.56,32.67,23000.0
2010-06-09 11:55:00,32.67,32.69,32.6,32.65,34900.0,32.67,32.69,32.6,32.65,34900.0
2010-06-09 12:00:00,32.67,32.67,32.65,32.67,10500.0,32.67,32.67,32.65,32.67,10500.0
2010-06-09 12:05:00,32.67,32.77,32.66,32.76,19100.0,32.67,32.77,32.66,32.76,19100.0
2010-06-09 12:10:00,32.76,32.79,32.75,32.77,19900.0,32.76,32.79,32.75,32.77,19900.0
2010-06-09 12:15:00,32.78,32.81,32.77,32.79,12900.0,32.78,32.81,32.77,32.79,12900.0
2010-06-09 12:20:00,32.79,32.81,32.78,32.8,26400.0,32.79,32.81,32.78,32.8,26400.0
2010-06-09 12:25:00,32.8,32.81,32.76,32.77,19800.0,32.8,32.81,32.76,32.77,19800.0
2010-06-09 12:30:00,32.77,32.77,32.73,32.74,37600.0,32.77,32.77,32.73,32.74,37600.0
2010-06-09 12:35:00,32.74,32.8,32.72,32.76,40800.0,32.74,32.8,32.72,32.76,40800.0
2010-06-09 12:40:00,32.75,32.75,32.63,32.66,69600.0,32.75,32.75,32.63,32.66,69600.0
2010-06-09 12:45:00,32.67,32.68,32.63,32.68,30300.0,32.67,32.68,32.63,32.68,30300.0
2010-06-09 12:50:00,32.68,32.72,32.65,32.69,25500.0,32.68,32.72,32.65,32.69,25500.0
2010-06-09 12:55:00,32.69,32.69,32.58,32.58,21700.0,32.69,32.69,32.58,32.58,21700.0
2010-06-09 13:00:00,32.58,32.65,32.56,32.64,37000.0,32.58,32.65,32.56,32.64,37000.0
2010-06-09 13:05:00,32.63,32.8,32.63,32.76,23500.0,32.63,32.8,32.63,32.76,23500.0
2010-06-09 13:10:00,32.75,32.8,32.7,32.8,57800.0,32.75,32.8,32.7,32.8,57800.0
2010-06-09 13:15:00,32.8,32.85,32.79,32.85,14500.0,32.8,32.85,32.79,32.85,14500.0
2010-06-09 13:20:00,32.85,32.94,32.84,32.94,46900.0,32.85,32.94,32.84,32.94,46900.0
2010-06-09 13:25:00,32.94,32.95,32.83,32.85,18800.0,32.94,32.95,32.83,32.85,18800.0
2010-06-09 13:30:00,32.85,32.85,32.75,32.78,34100.0,32.85,32.85,32.75,32.78,34100.0
2010-06-09 13:35:00,32.78,32.9,32.77,32.87,55000.0,32.78,32.9,32.77,32.87,55000.0
2010-06-09 13:40:00,32.87,32.87,32.82,32.83,16700.0,32.87,32.87,32.82,32.83,16700.0
2010-06-09 13:45:00,32.83,32.86,32.81,32.82,15900.0,32.83,32.86,32.81,32.82,15900.0
2010-06-09 13:50:00,32.83,32.91,32.81,32.9,22700.0,32.83,32.91,32.81,32.9,22700.0
2010-06-09 13:55:00,32.9,32.93,32.88,32.92,23000.0,32.9,32.93,32.88,32.92,23000.0
2010-06-09 14:00:00,32.93,32.96,32.87,32.91,56400.0,32.93,32.96,32.87,32.91,56400.0
2010-06-09 14:05:00,32.91,32.94,32.86,32.88,36100.0,32.91,32.94,32.86,32.88,36100.0
2010-06-09 14:10:00,32.86,32.95,32.85,32.94,21900.0,32.86,32.95,32.85,32.94,21900.0
2010-06-09 14:15:00,32.95,32.96,32.88,32.92,23600.0,32.95,32.96,32.88,32.92,23600.0
2010-06-09 14:20:00,32.91,32.91,32.84,32.89,17100.0,32.91,32.91,32.84,32.89,17100.0
2010-06-09 14:25:00,32.88,32.91,32.8,32.88,23500.0,32.88,32.91,32.8,32.88,23500.0
2010-06-09 14:30:00,32.87,32.89,32.84,32.85,27600.0,32.87,32.89,32.84,32.85,27600.0
2010-06-09 14:35:00,32.86,32.88,32.83,32.87,31800.0,32.86,32.88,32.83,32.87,31800.0
2010-06-09 14:40:00,32.87,32.88,32.83,32.86,19800.0,32.87,32.88,32.83,32.86,19800.0
2010-06-09 14:45:00,32.86,32.89,32.74,32.77,29400.0,32.86,32.89,32.74,32.77,29400.0
2010-06-09 14:50:00,32.77,32.83,32.7,32.71,34700.0,32.77,32.83,32.7,32.71,34700.0
2010-06-09 14:55:00,32.71,32.76,32.68,32.7,27700.0,32.71,32.76,32.68,32.7,27700.0
2010-06-09 15:00:00,32.68,32.73,32.64,32.7,28300.0,32.68,32.73,32.64,32.7,28300.0
2010-06-09 15:05:00,32.71,32.76,32.7,32.72,31000.0,32.71,32.76,32.7,32.72,31000.0
2010-06-09 15:10:00,32.72,32.73,32.67,32.72,48500.0,32.72,32.73,32.67,32.72,48500.0
2010-06-09 15:15:00,32.71,32.72,32.6,32.65,82200.0,32.71,32.72,32.6,32.65,82200.0
2010-06-09 15:20:00,32.65,32.67,32.6,32.66,56900.0,32.65,32.67,32.6,32.66,56900.0
2010-06-09 15:25:00,32.68,32.75,32.63,32.72,37000.0,32.68,32.75,32.63,32.72,37000.0
2010-06-09 15:30:00,32.72,32.73,32.62,32.63,34700.0,32.72,32.73,32.62,32.63,34700.0
2010-06-09 15:35:00,32.63,32.68,32.59,32.64,68800.0,32.63,32.68,32.59,32.64,68800.0
2010-06-09 15:40:00,32.64,32.7,32.61,32.64,55700.0,32.64,32.7,32.61,32.64,55700.0
2010-06-09 15:45:00,32.64,32.67,32.58,32.63,68600.0,32.64,32.67,32.58,32.63,68600.0
2010-06-09 15:50:00,32.63,32.63,32.51,32.59,91300.0,32.63,32.63,32.51,32.59,91300.0
2010-06-09 15:55:00,32.58,32.61,32.53,32.58,112400.0,32.58,32.61,32.53,32.58,112400.0
2010-06-10 09:30:00,32.83,33.22,32.67,33.05,28600.0,32.83,33.22,32.67,33.05,28600.0
2010-06-10 09:35:00,33.07,33.07,32.84,32.84,25100.0,33.07,33.07,32.84,32.84,25100.0
2010-06-10 09:40:00,32.87,32.87,32.75,32.85,13500.0,32.87,32.87,32.75,32.85,13500.0
2010-06-10 09:45:00,32.85,33.06,32.78,33.02,39400.0,32.85,33.06,32.78,33.02,39400.0
2010-06-10 09:50:00,33.04,33.39,33.01,33.31,40400.0,33.04,33.39,33.01,33.31,40400.0
2010-06-10 09:55:00,33.31,33.33,33.15,33.22,13900.0,33.31,33.33,33.15,33.22,13900.0
2010-06-10 10:00:00,33.23,33.3,33.14,33.14,8600.0,33.23,33.3,33.14,33.14,8600.0
2010-06-10 10:05:00,33.15,33.21,33.05,33.09,17500.0,33.15,33.21,33.05,33.09,17500.0
2010-06-10 10:10:00,33.11,33.14,33.07,33.14,7500.0,33.11,33.14,33.07,33.14,7500.0
2010-06-10 10:15:00,33.17,33.3,33.17,33.26,15000.0,33.17,33.3,33.17,33.26,15000.0
2010-06-10 10:20:00,33.27,33.31,33.22,33.22,9700.0,33.27,33.31,33.22,33.22,9700.0
2010-06-10 10:25:00,33.21,33.21,33.09,33.15,7200.0,33.21,33.21,33.09,33.15,7200.0
2010-06-10 10:30:00,33.15,33.3,33.15,33.28,7300.0,33.15,33.3,33.15,33.28,7300.0
2010-06-10 10:35:00,33.28,33.3,33.25,33.25,5000.0,33.28,33.3,33.25,33.25,5000.0
2010-06-10 10:40:00,33.26,33.33,33.24,33.33,11300.0,33.26,33.33,33.24,33.33,11300.0
2010-06-10 10:45:00,33.31,33.36,33.3,33.36,8100.0,33.31,33.36,33.3,33.36,8100.0
2010-06-10 10:50:00,33.36,33.4,33.34,33.39,9400.0,33.36,33.4,33.34,33.39,9400.0
2010-06-10 10:55:00,33.4,33.43,33.37,33.4,10400.0,33.4,33.43,33.37,33.4,10400.0
2010-06-10 11:00:00,33.4,33.45,33.38,33.45,59000.0,33.4,33.45,33.38,33.45,59000.0
2010-06-10 11:05:00,33.45,33.45,33.41,33.44,4400.0,33.45,33.45,33.41,33.44,4400.0
2010-06-10 11:10:00,33.44,33.45,33.42,33.44,11300.0,33.44,33.45,33.42,33.44,11300.0
2010-06-10 11:15:00,33.44,33.48,33.42,33.48,47300.0,33.44,33.48,33.42,33.48,47300.0
2010-06-10 11:20:00,33.48,33.55,33.46,33.54,10600.0,33.48,33.55,33.46,33.54,10600.0
2010-06-10 11:25:00,33.53,33.54,33.5,33.54,4700.0,33.53,33.54,33.5,33.54,4700.0
2010-06-10 11:30:00,33.54,33.55,33.41,33.41,27400.0,33.54,33.55,33.41,33.41,27400.0
2010-06-10 11:35:00,33.42,33.46,33.36,33.42,27500.0,33.42,33.46,33.36,33.42,27500.0
2010-06-10 11:40:00,33.42,33.43,33.38,33.41,4500.0,33.42,33.43,33.38,33.41,4500.0
2010-06-10 11:45:00,33.42,33.45,33.39,33.39,7800.0,33.42,33.45,33.39,33.39,7800.0
2010-06-10 11:50:00,33.4,33.49,33.38,33.48,5000.0,33.4,33.49,33.38,33.48,5000.0
2010-06-10 11:55:00,33.47,33.47,33.45,33.47,5800.0,33.47,33.47,33.45,33.47,5800.0
2010-06-10 12:00:00,33.48,33.49,33.38,33.39,6500.0,33.48,33.49,33.38,33.39,6500.0
2010-06-10 12:05:00,33.38,33.39,33.31,33.33,11700.0,33.38,33.39,33.31,33.33,11700.0
2010-06-10 12:10:00,33.33,33.36,33.33,33.35,7200.0,33.33,33.36,33.33,33.35,7200.0
2010-06-10 12:15:00,33.34,33.43,33.34,33.36,7300.0,33.34,33.43,33.34,33.36,7300.0
2010-06-10 12:20:00,33.38,33.4,33.34,33.39,10100.0,33.38,33.4,33.34,33.39,10100.0
2010-06-10 12:25:00,33.4,33.47,33.4,33.47,13300.0,33.4,33.47,33.4,33.47,13300.0
2010-06-10 12:30:00,33.45,33.53,33.45,33.51,10500.0,33.45,33.53,33.45,33.51,10500.0
2010-06-10 12:35:00,33.51,33.53,33.45,33.46,7000.0,33.51,33.53,33.45,33.46,7000.0
2010-06-10 12:40:00,33.45,33.48,33.44,33.44,7700.0,33.45,33.48,33.44,33.44,7700.0
2010-06-10 12:45:00,33.45,33.45,33.38,33.42,8100.0,33.45,33.45,33.38,33.42,8100.0
2010-06-10 12:50:00,33.42,33.49,33.4,33.49,7700.0,33.42,33.49,33.4,33.49,7700.0
2010-06-10 12:55:00,33.48,33.5,33.44,33.44,14100.0,33.48,33.5,33.44,33.44,14100.0
2010-06-10 13:00:00,33.45,33.51,33.39,33.39,32300.0,33.45,33.51,33.39,33.39,32300.0
2010-06-10 13:05:00,33.4,33.48,33.39,33.45,28600.0,33.4,33.48,33.39,33.45,28600.0
2010-06-10 13:10:00,33.46,33.53,33.43,33.53,9500.0,33.46,33.53,33.43,33.53,9500.0
2010-06-10 13:15:00,33.53,33.53,33.42,33.49,18500.0,33.53,33.53,33.42,33.49,18500.0
2010-06-10 13:20:00,33.49,33.5,33.42,33.44,4400.0,33.49,33.5,33.42,33.44,4400.0
2010-06-10 13:25:00,33.45,33.51,33.43,33.49,25100.0,33.45,33.51,33.43,33.49,25100.0
2010-06-10 13:30:00,33.49,33.5,33.46,33.48,5900.0,33.49,33.5,33.46,33.48,5900.0
2010-06-10 13:35:00,33.47,33.53,33.47,33.52,4400.0,33.47,33.53,33.47,33.52,4400.0
2010-06-10 13:40:00,33.51,33.51,33.43,33.47,10300.0,33.51,33.51,33.43,33.47,10300.0
2010-06-10 13:45:00,33.47,33.56,33.45,33.54,11100.0,33.47,33.56,33.45,33.54,11100.0
2010-06-10 13:50:00,33.54,33.58,33.53,33.57,8400.0,33.54,33.58,33.53,33.57,8400.0
2010-06-10 13:55:00,33.56,33.61,33.56,33.61,13200.0,33.56,33.61,33.56,33.61,13200.0
2010-06-10 14:00:00,33.6,33.64,33.57,33.61,25700.0,33.6,33.64,33.57,33.61,25700.0
2010-06-10 14:05:00,33.62,33.62,33.55,33.57,15200.0,33.62,33.62,33.55,33.57,15200.0
2010-06-10 14:10:00,33.58,33.61,33.57,33.58,20000.0,33.58,33.61,33.57,33.58,20000.0
2010-06-10 14:15:00,33.6,33.7,33.6,33.7,13300.0,33.6,33.7,33.6,33.7,13300.0
2010-06-10 14:20:00,33.7,33.72,33.68,33.71,7800.0,33.7,33.72,33.68,33.71,7800.0
2010-06-10 14:25:00,33.72,33.73,33.7,33.71,11300.0,33.72,33.73,33.7,33.71,11300.0
2010-06-10 14:30:00,33.71,33.74,33.7,33.73,19400.0,33.71,33.74,33.7,33.73,19400.0
2010-06-10 14:35:00,33.73,33.8,33.72,33.79,16800.0,33.73,33.8,33.72,33.79,16800.0
2010-06-10 14:40:00,33.79,33.89,33.78,33.88,26700.0,33.79,33.89,33.78,33.88,26700.0
2010-06-10 14:45:00,33.89,33.91,33.84,33.91,22000.0,33.89,33.91,33.84,33.91,22000.0
2010-06-10 14:50:00,33.91,33.92,33.85,33.85,9700.0,33.91,33.92,33.85,33.85,9700.0
2010-06-10 14:55:00,33.84,33.88,33.83,33.87,18500.0,33.84,33.88,33.83,33.87,18500.0
2010-06-10 15:00:00,33.87,33.93,33.86,33.91,38600.0,33.87,33.93,33.86,33.91,38600.0
2010-06-10 15:05:00,33.91,33.97,33.9,33.96,47900.0,33.91,33.97,33.9,33.96,47900.0
2010-06-10 15:10:00,33.96,33.97,33.88,33.89,40400.0,33.96,33.97,33.88,33.89,40400.0
2010-06-10 15:15:00,33.89,34.01,33.88,34.01,20900.0,33.89,34.01,33.88,34.01,20900.0
2010-06-10 15:20:00,34.01,34.07,33.98,34.05,57200.0,34.01,34.07,33.98,34.05,57200.0
2010-06-10 15:25:00,34.05,34.09,34.04,34.04,36300.0,34.05,34.09,34.04,34.04,36300.0
2010-06-10 15:30:00,34.04,34.08,34.02,34.05,37000.0,34.04,34.08,34.02,34.05,37000.0
2010-06-10 15:35:00,34.05,34.05,33.95,33.97,25600.0,34.05,34.05,33.95,33.97,25600.0
2010-06-10 15:40:00,33.97,34.02,33.97,33.99,76200.0,33.97,34.02,33.97,33.99,76200.0
2010-06-10 15:45:00,33.98,34.0,33.94,33.99,49700.0,33.98,34.0,33.94,33.99,49700.0
2010-06-10 15:50:00,33.99,34.09,33.99,34.06,61200.0,33.99,34.09,33.99,34.06,61200.0
2010-06-10 15:55:00,34.07,34.09,33.99,34.09,114300.0,34.07,34.09,33.99,34.09,114300.0
2010-06-11 09:30:00,33.62,33.88,33.39,33.73,23800.0,33.62,33.88,33.39,33.73,23800.0
2010-06-11 09:35:00,33.7,34.01,33.7,34.01,21800.0,33.7,34.01,33.7,34.01,21800.0
2010-06-11 09:40:00,34.01,34.16,33.99,34.04,30000.0,34.01,34.16,33.99,34.04,30000.0
2010-06-11 09:45:00,34.01,34.12,34.01,34.06,16600.0,34.01,34.12,34.01,34.06,16600.0
2010-06-11 09:50:00,34.08,34.08,34.0,34.07,18300.0,34.08,34.08,34.0,34.07,18300.0
2010-06-11 09:55:00,34.07,34.29,34.04,34.28,21900.0,34.07,34.29,34.04,34.28,21900.0
2010-06-11 10:00:00,34.28,34.31,34.25,34.3,21000.0,34.28,34.31,34.25,34.3,21000.0
2010-06-11 10:05:00,34.27,34.48,34.25,34.46,23100.0,34.27,34.48,34.25,34.46,23100.0
2010-06-11 10:10:00,34.44,34.87,34.44,34.59,72900.0,34.44,34.87,34.44,34.59,72900.0
2010-06-11 10:15:00,34.59,34.69,34.59,34.69,34800.0,34.59,34.69,34.59,34.69,34800.0
2010-06-11 10:20:00,34.68,34.85,34.67,34.84,30300.0,34.68,34.85,34.67,34.84,30300.0
2010-06-11 10:25:00,34.84,34.85,34.71,34.72,30800.0,34.84,34.85,34.71,34.72,30800.0
2010-06-11 10:30:00,34.73,34.78,34.72,34.75,12700.0,34.73,34.78,34.72,34.75,12700.0
2010-06-11 10:35:00,34.73,34.77,34.69,34.77,16000.0,34.73,34.77,34.69,34.77,16000.0
2010-06-11 10:40:00,34.78,34.87,34.74,34.85,44700.0,34.78,34.87,34.74,34.85,44700.0
2010-06-11 10:45:00,34.84,34.91,34.83,34.91,23900.0,34.84,34.91,34.83,34.91,23900.0
2010-06-11 10:50:00,34.91,35.06,34.91,34.98,71900.0,34.91,35.06,34.91,34.98,71900.0
2010-06-11 10:55:00,35.0,35.01,34.9,34.92,25400.0,35.0,35.01,34.9,34.92,25400.0
2010-06-11 11:00:00,34.91,34.92,34.73,34.77,26200.0,34.91,34.92,34.73,34.77,26200.0
2010-06-11 11:05:00,34.77,34.77,34.62,34.63,26000.0,34.77,34.77,34.62,34.63,26000.0
2010-06-11 11:10:00,34.64,34.75,34.58,34.67,43100.0,34.64,34.75,34.58,34.67,43100.0
2010-06-11 11:15:00,34.66,34.73,34.59,34.64,20400.0,34.66,34.73,34.59,34.64,20400.0
2010-06-11 11:20:00,34.67,34.67,34.61,34.62,10900.0,34.67,34.67,34.61,34.62,10900.0
2010-06-11 11:25:00,34.62,34.7,34.62,34.69,10200.0,34.62,34.7,34.62,34.69,10200.0
2010-06-11 11:30:00,34.69,34.75,34.69,34.75,10700.0,34.69,34.75,34.69,34.75,10700.0
2010-06-11 11:35:00,34.77,34.8,34.69,34.69,18300.0,34.77,34.8,34.69,34.69,18300.0
2010-06-11 11:40:00,34.7,34.7,34.65,34.65,12600.0,34.7,34.7,34.65,34.65,12600.0
2010-06-11 11:45:00,34.65,34.71,34.65,34.71,8800.0,34.65,34.71,34.65,34.71,8800.0
2010-06-11 11:50:00,34.71,34.78,34.7,34.72,6600.0,34.71,34.78,34.7,34.72,6600.0
2010-06-11 11:55:00,34.72,34.77,34.71,34.75,27200.0,34.72,34.77,34.71,34.75,27200.0
2010-06-11 12:00:00,34.75,34.75,34.69,34.73,16300.0,34.75,34.75,34.69,34.73,16300.0
2010-06-11 12:05:00,34.72,34.75,34.71,34.75,10600.0,34.72,34.75,34.71,34.75,10600.0
2010-06-11 12:10:00,34.75,34.76,34.73,34.75,13400.0,34.75,34.76,34.73,34.75,13400.0
2010-06-11 12:15:00,34.75,34.79,34.74,34.78,9200.0,34.75,34.79,34.74,34.78,9200.0
2010-06-11 12:20:00,34.79,34.81,34.75,34.79,25100.0,34.79,34.81,34.75,34.79,25100.0
2010-06-11 12:25:00,34.78,34.88,34.77,34.84,21600.0,34.78,34.88,34.77,34.84,21600.0
2010-06-11 12:30:00,34.86,34.86,34.73,34.75,10400.0,34.86,34.86,34.73,34.75,10400.0
2010-06-11 12:35:00,34.75,34.75,34.71,34.71,5600.0,34.75,34.75,34.71,34.71,5600.0
2010-06-11 12:40:00,34.7,34.71,34.68,34.69,9000.0,34.7,34.71,34.68,34.69,9000.0
2010-06-11 12:45:00,34.7,34.73,34.69,34.72,6700.0,34.7,34.73,34.69,34.72,6700.0
2010-06-11 12:50:00,34.7,34.74,34.65,34.69,8500.0,34.7,34.74,34.65,34.69,8500.0
2010-06-11 12:55:00,34.67,34.71,34.66,34.69,6900.0,34.67,34.71,34.66,34.69,6900.0
2010-06-11 13:00:00,34.69,34.75,34.68,34.74,7300.0,34.69,34.75,34.68,34.74,7300.0
2010-06-11 13:05:00,34.75,34.78,34.72,34.74,7300.0,34.75,34.78,34.72,34.74,7300.0
2010-06-11 13:10:00,34.73,34.82,34.71,34.78,33600.0,34.73,34.82,34.71,34.78,33600.0
2010-06-11 13:15:00,34.81,34.82,34.65,34.66,9700.0,34.81,34.82,34.65,34.66,9700.0
2010-06-11 13:20:00,34.66,34.67,34.55,34.55,18800.0,34.66,34.67,34.55,34.55,18800.0
2010-06-11 13:25:00,34.55,34.56,34.48,34.48,35400.0,34.55,34.56,34.48,34.48,35400.0
2010-06-11 13:30:00,34.48,34.49,34.43,34.48,23000.0,34.48,34.49,34.43,34.48,23000.0
2010-06-11 13:35:00,34.49,34.58,34.49,34.51,24500.0,34.49,34.58,34.49,34.51,24500.0
2010-06-11 13:40:00,34.51,34.54,34.46,34.52,23800.0,34.51,34.54,34.46,34.52,23800.0
2010-06-11 13:45:00,34.53,34.62,34.53,34.6,21300.0,34.53,34.62,34.53,34.6,21300.0
2010-06-11 13:50:00,34.6,34.62,34.59,34.61,13400.0,34.6,34.62,34.59,34.61,13400.0
2010-06-11 13:55:00,34.61,34.65,34.61,34.61,16000.0,34.61,34.65,34.61,34.61,16000.0
2010-06-11 14:00:00,34.62,34.63,34.61,34.62,17600.0,34.62,34.63,34.61,34.62,17600.0
2010-06-11 14:05:00,34.63,34.63,34.61,34.61,12500.0,34.63,34.63,34.61,34.61,12500.0
2010-06-11 14:10:00,34.62,34.62,34.58,34.6,33700.0,34.62,34.62,34.58,34.6,33700.0
2010-06-11 14:15:00,34.6,34.62,34.54,34.55,15400.0,34.6,34.62,34.54,34.55,15400.0
2010-06-11 14:20:00,34.54,34.56,34.5,34.52,13900.0,34.54,34.56,34.5,34.52,13900.0
2010-06-11 14:25:00,34.52,34.52,34.51,34.51,6800.0,34.52,34.52,34.51,34.51,6800.0
2010-06-11 14:30:00,34.51,34.54,34.51,34.53,11600.0,34.51,34.54,34.51,34.53,11600.0
2010-06-11 14:35:00,34.52,34.53,34.49,34.5,11500.0,34.52,34.53,34.49,34.5,11500.0
2010-06-11 14:40:00,34.5,34.51,34.49,34.51,4700.0,34.5,34.51,34.49,34.51,4700.0
2010-06-11 14:45:00,34.51,34.62,34.51,34.6,12400.0,34.51,34.62,34.51,34.6,12400.0
2010-06-11 14:50:00,34.59,34.6,34.56,34.56,11500.0,34.59,34.6,34.56,34.56,11500.0
2010-06-11 14:55:00,34.56,34.57,34.55,34.55,14200.0,34.56,34.57,34.55,34.55,14200.0
2010-06-11 15:00:00,34.55,34.56,34.53,34.53,28700.0,34.55,34.56,34.53,34.53,28700.0
2010-06-11 15:05:00,34.53,34.53,34.46,34.47,28200.0,34.53,34.53,34.46,34.47,28200.0
2010-06-11 15:10:00,34.48,34.53,34.47,34.52,25400.0,34.48,34.53,34.47,34.52,25400.0
2010-06-11 15:15:00,34.53,34.63,34.53,34.62,28900.0,34.53,34.63,34.53,34.62,28900.0
2010-06-11 15:20:00,34.62,34.65,34.62,34.65,11700.0,34.62,34.65,34.62,34.65,11700.0
2010-06-11 15:25:00,34.64,34.79,34.64,34.77,48000.0,34.64,34.79,34.64,34.77,48000.0
2010-06-11 15:30:00,34.76,34.8,34.76,34.79,25300.0,34.76,34.8,34.76,34.79,25300.0
2010-06-11 15:35:00,34.79,34.85,34.77,34.83,41200.0,34.79,34.85,34.77,34.83,41200.0
2010-06-11 15:40:00,34.83,34.92,34.83,34.84,57300.0,34.83,34.92,34.83,34.84,57300.0
2010-06-11 15:45:00,34.84,34.88,34.83,34.88,64100.0,34.84,34.88,34.83,34.88,64100.0
2010-06-11 15:50:00,34.88,34.94,34.86,34.91,89100.0,34.88,34.94,34.86,34.91,89100.0
2010-06-11 15:55:00,34.92,35.0,34.9,35.0,130300.0,34.92,35.0,34.9,35.0,130300.0
2010-06-14 09:30:00,35.14,35.29,35.03,35.19,22700.0,35.14,35.29,35.03,35.19,22700.0
2010-06-14 09:35:00,35.17,35.45,35.13,35.44,27400.0,35.17,35.45,35.13,35.44,27400.0
2010-06-14 09:40:00,35.43,35.47,35.35,35.44,22700.0,35.43,35.47,35.35,35.44,22700.0
2010-06-14 09:45:00,35.43,35.54,35.41,35.5,38600.0,35.43,35.54,35.41,35.5,38600.0
2010-06-14 09:50:00,35.5,35.53,35.4,35.4,19100.0,35.5,35.53,35.4,35.4,19100.0
2010-06-14 09:55:00,35.36,35.5,35.36,35.39,16700.0,35.36,35.5,35.36,35.39,16700.0
2010-06-14 10:00:00,35.38,35.44,35.35,35.41,11700.0,35.38,35.44,35.35,35.41,11700.0
2010-06-14 10:05:00,35.42,35.44,35.32,35.32,12900.0,35.42,35.44,35.32,35.32,12900.0
2010-06-14 10:10:00,35.32,35.32,35.24,35.26,25400.0,35.32,35.32,35.24,35.26,25400.0
2010-06-14 10:15:00,35.29,35.5,35.29,35.5,15700.0,35.29,35.5,35.29,35.5,15700.0
2010-06-14 10:20:00,35.47,35.48,35.37,35.4,5900.0,35.47,35.48,35.37,35.4,5900.0
2010-06-14 10:25:00,35.4,35.44,35.38,35.4,9000.0,35.4,35.44,35.38,35.4,9000.0
2010-06-14 10:30:00,35.39,35.41,35.36,35.39,5900.0,35.39,35.41,35.36,35.39,5900.0
2010-06-14 10:35:00,35.39,35.4,35.33,35.39,8900.0,35.39,35.4,35.33,35.39,8900.0
2010-06-14 10:40:00,35.39,35.39,35.32,35.34,10700.0,35.39,35.39,35.32,35.34,10700.0
2010-06-14 10:45:00,35.33,35.35,35.29,35.32,7900.0,35.33,35.35,35.29,35.32,7900.0
2010-06-14 10:50:00,35.33,35.34,35.27,35.28,6300.0,35.33,35.34,35.27,35.28,6300.0
2010-06-14 10:55:00,35.26,35.27,35.2,35.25,22200.0,35.26,35.27,35.2,35.25,22200.0
2010-06-14 11:00:00,35.24,35.25,35.19,35.21,11400.0,35.24,35.25,35.19,35.21,11400.0
2010-06-14 11:05:00,35.21,35.23,35.19,35.21,12700.0,35.21,35.23,35.19,35.21,12700.0
2010-06-14 11:10:00,35.22,35.3,35.2,35.3,7400.0,35.22,35.3,35.2,35.3,7400.0
2010-06-14 11:15:00,35.3,35.31,35.25,35.29,10100.0,35.3,35.31,35.25,35.29,10100.0
2010-06-14 11:20:00,35.3,35.35,35.28,35.35,27300.0,35.3,35.35,35.28,35.35,27300.0
2010-06-14 11:25:00,35.35,35.36,35.33,35.34,5700.0,35.35,35.36,35.33,35.34,5700.0
2010-06-14 11:30:00,35.34,35.36,35.31,35.36,11400.0,35.34,35.36,35.31,35.36,11400.0
2010-06-14 11:35:00,35.35,35.35,35.3,35.33,4500.0,35.35,35.35,35.3,35.33,4500.0
2010-06-14 11:40:00,35.34,35.36,35.31,35.33,15900.0,35.34,35.36,35.31,35.33,15900.0
2010-06-14 11:45:00,35.33,35.35,35.32,35.32,10800.0,35.33,35.35,35.32,35.32,10800.0
2010-06-14 11:50:00,35.33,35.33,35.31,35.32,2300.0,35.33,35.33,35.31,35.32,2300.0
2010-06-14 11:55:00,35.32,35.36,35.31,35.33,8500.0,35.32,35.36,35.31,35.33,8500.0
2010-06-14 12:00:00,35.32,35.35,35.31,35.34,9600.0,35.32,35.35,35.31,35.34,9600.0
2010-06-14 12:05:00,35.33,35.33,35.23,35.23,10400.0,35.33,35.33,35.23,35.23,10400.0
2010-06-14 12:10:00,35.23,35.29,35.22,35.28,7200.0,35.23,35.29,35.22,35.28,7200.0
2010-06-14 12:15:00,35.26,35.26,35.22,35.22,4600.0,35.26,35.26,35.22,35.22,4600.0
2010-06-14 12:20:00,35.22,35.26,35.22,35.25,2800.0,35.22,35.26,35.22,35.25,2800.0
2010-06-14 12:25:00,35.23,35.29,35.21,35.25,16200.0,35.23,35.29,35.21,35.25,16200.0
2010-06-14 12:30:00,35.26,35.26,35.17,35.23,23400.0,35.26,35.26,35.17,35.23,23400.0
2010-06-14 12:35:00,35.23,35.24,35.16,35.16,18800.0,35.23,35.24,35.16,35.16,18800.0
2010-06-14 12:40:00,35.15,35.15,35.12,35.15,2900.0,35.15,35.15,35.12,35.15,2900.0
2010-06-14 12:45:00,35.15,35.18,35.13,35.15,5800.0,35.15,35.18,35.13,35.15,5800.0
2010-06-14 12:50:00,35.14,35.14,35.08,35.09,9100.0,35.14,35.14,35.08,35.09,9100.0
2010-06-14 12:55:00,35.1,35.11,35.01,35.01,5000.0,35.1,35.11,35.01,35.01,5000.0
2010-06-14 13:00:00,35.02,35.1,35.02,35.05,16500.0,35.02,35.1,35.02,35.05,16500.0
2010-06-14 13:05:00,35.04,35.13,35.03,35.12,15400.0,35.04,35.13,35.03,35.12,15400.0
2010-06-14 13:10:00,35.13,35.15,35.08,35.11,7700.0,35.13,35.15,35.08,35.11,7700.0
2010-06-14 13:15:00,35.12,35.21,35.11,35.15,5800.0,35.12,35.21,35.11,35.15,5800.0
2010-06-14 13:20:00,35.15,35.16,35.09,35.1,6400.0,35.15,35.16,35.09,35.1,6400.0
2010-06-14 13:25:00,35.09,35.1,35.06,35.08,7900.0,35.09,35.1,35.06,35.08,7900.0
2010-06-14 13:30:00,35.11,35.15,35.1,35.13,2100.0,35.11,35.15,35.1,35.13,2100.0
2010-06-14 13:35:00,35.15,35.25,35.14,35.23,27800.0,35.15,35.25,35.14,35.23,27800.0
2010-06-14 13:40:00,35.22,35.24,35.19,35.22,10400.0,35.22,35.24,35.19,35.22,10400.0
2010-06-14 13:45:00,35.23,35.23,35.18,35.19,1100.0,35.23,35.23,35.18,35.19,1100.0
2010-06-14 13:50:00,35.19,35.19,35.1,35.1,1600.0,35.19,35.19,35.1,35.1,1600.0
2010-06-14 13:55:00,35.09,35.1,35.01,35.01,3500.0,35.09,35.1,35.01,35.01,3500.0
2010-06-14 14:00:00,35.0,35.03,34.98,35.0,4800.0,35.0,35.03,34.98,35.0,4800.0
2010-06-14 14:05:00,34.97,35.0,34.93,34.98,3700.0,34.97,35.0,34.93,34.98,3700.0
2010-06-14 14:10:00,34.99,35.0,34.98,34.99,3400.0,34.99,35.0,34.98,34.99,3400.0
2010-06-14 14:15:00,34.99,34.99,34.9,34.94,7100.0,34.99,34.99,34.9,34.94,7100.0
2010-06-14 14:20:00,34.94,34.94,34.89,34.91,10000.0,34.94,34.94,34.89,34.91,10000.0
2010-06-14 14:25:00,34.91,34.92,34.88,34.89,4200.0,34.91,34.92,34.88,34.89,4200.0
2010-06-14 14:30:00,34.89,34.9,34.83,34.84,11400.0,34.89,34.9,34.83,34.84,11400.0
2010-06-14 14:35:00,34.84,34.85,34.75,34.78,18600.0,34.84,34.85,34.75,34.78,18600.0
2010-06-14 14:40:00,34.76,34.87,34.73,34.85,7100.0,34.76,34.87,34.73,34.85,7100.0
2010-06-14 14:45:00,34.85,34.93,34.85,34.91,5100.0,34.85,34.93,34.85,34.91,5100.0
2010-06-14 14:50:00,34.91,34.97,34.91,34.97,2000.0,34.91,34.97,34.91,34.97,2000.0
2010-06-14 14:55:00,34.96,34.96,34.92,34.94,3200.0,34.96,34.96,34.92,34.94,3200.0
2010-06-14 15:00:00,34.94,34.98,34.91,34.91,6100.0,34.94,34.98,34.91,34.91,6100.0
2010-06-14 15:05:00,34.93,34.99,34.89,34.99,8700.0,34.93,34.99,34.89,34.99,8700.0
2010-06-14 15:10:00,34.98,34.98,34.91,34.91,10200.0,34.98,34.98,34.91,34.91,10200.0
2010-06-14 15:15:00,34.91,34.97,34.89,34.95,10500.0,34.91,34.97,34.89,34.95,10500.0
2010-06-14 15:20:00,34.93,34.94,34.81,34.85,11300.0,34.93,34.94,34.81,34.85,11300.0
2010-06-14 15:25:00,34.85,34.87,34.8,34.85,15500.0,34.85,34.87,34.8,34.85,15500.0
2010-06-14 15:30:00,34.84,34.85,34.76,34.77,15800.0,34.84,34.85,34.76,34.77,15800.0
2010-06-14 15:35:00,34.77,34.79,34.72,34.76,15500.0,34.77,34.79,34.72,34.76,15500.0
2010-06-14 15:40:00,34.76,34.8,34.69,34.78,18100.0,34.76,34.8,34.69,34.78,18100.0
2010-06-14 15:45:00,34.78,34.81,34.72,34.74,27300.0,34.78,34.81,34.72,34.74,27300.0
2010-06-14 15:50:00,34.75,34.77,34.63,34.65,41800.0,34.75,34.77,34.63,34.65,41800.0
2010-06-14 15:55:00,34.66,34.7,34.61,34.61,75700.0,34.66,34.7,34.61,34.61,75700.0
2010-06-15 09:30:00,34.77,34.9,34.72,34.9,8500.0,34.77,34.9,34.72,34.9,8500.0
2010-06-15 09:35:00,34.87,34.92,34.79,34.87,11400.0,34.87,34.92,34.79,34.87,11400.0
2010-06-15 09:40:00,34.83,34.92,34.83,34.92,5400.0,34.83,34.92,34.83,34.92,5400.0
2010-06-15 09:45:00,34.92,35.01,34.89,34.96,8500.0,34.92,35.01,34.89,34.96,8500.0
2010-06-15 09:50:00,34.98,35.08,34.96,35.0,15300.0,34.98,35.08,34.96,35.0,15300.0
2010-06-15 09:55:00,35.0,35.11,34.99,35.0,16000.0,35.0,35.11,34.99,35.0,16000.0
2010-06-15 10:00:00,35.01,35.05,34.85,34.93,12400.0,35.01,35.05,34.85,34.93,12400.0
2010-06-15 10:05:00,34.93,35.06,34.93,34.99,6900.0,34.93,35.06,34.93,34.99,6900.0
2010-06-15 10:10:00,34.97,35.0,34.91,34.93,7200.0,34.97,35.0,34.91,34.93,7200.0
2010-06-15 10:15:00,34.92,34.99,34.91,34.96,13700.0,34.92,34.99,34.91,34.96,13700.0
2010-06-15 10:20:00,34.95,35.04,34.94,35.02,11700.0,34.95,35.04,34.94,35.02,11700.0
2010-06-15 10:25:00,35.01,35.07,34.97,34.97,6700.0,35.01,35.07,34.97,34.97,6700.0
2010-06-15 10:30:00,34.99,35.03,34.84,34.86,15800.0,34.99,35.03,34.84,34.86,15800.0
2010-06-15 10:35:00,34.86,34.89,34.83,34.89,5800.0,34.86,34.89,34.83,34.89,5800.0
2010-06-15 10:40:00,34.89,34.92,34.88,34.91,4900.0,34.89,34.92,34.88,34.91,4900.0
2010-06-15 10:45:00,34.92,34.96,34.9,34.91,6800.0,34.92,34.96,34.9,34.91,6800.0
2010-06-15 10:50:00,34.9,34.94,34.88,34.92,8300.0,34.9,34.94,34.88,34.92,8300.0
2010-06-15 10:55:00,34.92,34.93,34.88,34.88,4600.0,34.92,34.93,34.88,34.88,4600.0
2010-06-15 11:00:00,34.89,34.89,34.86,34.86,9700.0,34.89,34.89,34.86,34.86,9700.0
2010-06-15 11:05:00,34.86,34.89,34.85,34.87,9500.0,34.86,34.89,34.85,34.87,9500.0
2010-06-15 11:10:00,34.86,34.86,34.78,34.78,11200.0,34.86,34.86,34.78,34.78,11200.0
2010-06-15 11:15:00,34.78,34.88,34.78,34.84,8100.0,34.78,34.88,34.78,34.84,8100.0
2010-06-15 11:20:00,34.85,34.85,34.83,34.84,6600.0,34.85,34.85,34.83,34.84,6600.0
2010-06-15 11:25:00,34.84,34.85,34.81,34.84,9900.0,34.84,34.85,34.81,34.84,9900.0
2010-06-15 11:30:00,34.85,34.86,34.76,34.79,11400.0,34.85,34.86,34.76,34.79,11400.0
2010-06-15 11:35:00,34.78,34.84,34.78,34.8,8600.0,34.78,34.84,34.78,34.8,8600.0
2010-06-15 11:40:00,34.8,34.81,34.78,34.79,10600.0,34.8,34.81,34.78,34.79,10600.0
2010-06-15 11:45:00,34.78,34.79,34.73,34.78,9500.0,34.78,34.79,34.73,34.78,9500.0
2010-06-15 11:50:00,34.78,34.86,34.78,34.86,7400.0,34.78,34.86,34.78,34.86,7400.0
2010-06-15 11:55:00,34.86,34.89,34.86,34.87,8700.0,34.86,34.89,34.86,34.87,8700.0
2010-06-15 12:00:00,34.86,34.87,34.84,34.85,6400.0,34.86,34.87,34.84,34.85,6400.0
2010-06-15 12:05:00,34.87,34.92,34.86,34.87,7800.0,34.87,34.92,34.86,34.87,7800.0
2010-06-15 12:10:00,34.85,34.94,34.81,34.94,10200.0,34.85,34.94,34.81,34.94,10200.0
2010-06-15 12:15:00,34.94,34.95,34.92,34.93,5900.0,34.94,34.95,34.92,34.93,5900.0
2010-06-15 12:20:00,34.94,34.97,34.93,34.93,9000.0,34.94,34.97,34.93,34.93,9000.0
2010-06-15 12:25:00,34.92,34.93,34.89,34.91,6400.0,34.92,34.93,34.89,34.91,6400.0
2010-06-15 12:30:00,34.91,34.93,34.88,34.9,8300.0,34.91,34.93,34.88,34.9,8300.0
2010-06-15 12:35:00,34.89,34.91,34.87,34.91,13100.0,34.89,34.91,34.87,34.91,13100.0
2010-06-15 12:40:00,34.9,34.91,34.87,34.89,8600.0,34.9,34.91,34.87,34.89,8600.0
2010-06-15 12:45:00,34.89,34.89,34.83,34.85,15400.0,34.89,34.89,34.83,34.85,15400.0
2010-06-15 12:50:00,34.84,34.85,34.81,34.81,5900.0,34.84,34.85,34.81,34.81,5900.0
2010-06-15 12:55:00,34.82,34.9,34.81,34.88,6800.0,34.82,34.9,34.81,34.88,6800.0
2010-06-15 13:00:00,34.91,34.95,34.87,34.9,21100.0,34.91,34.95,34.87,34.9,21100.0
2010-06-15 13:05:00,34.92,34.93,34.86,34.91,19500.0,34.92,34.93,34.86,34.91,19500.0
2010-06-15 13:10:00,34.91,34.99,34.9,34.97,5600.0,34.91,34.99,34.9,34.97,5600.0
2010-06-15 13:15:00,34.97,35.04,34.97,35.04,17400.0,34.97,35.04,34.97,35.04,17400.0
2010-06-15 13:20:00,35.01,35.02,34.98,35.0,8700.0,35.01,35.02,34.98,35.0,8700.0
2010-06-15 13:25:00,35.01,35.03,35.0,35.0,5400.0,35.01,35.03,35.0,35.0,5400.0
2010-06-15 13:30:00,35.01,35.01,34.98,34.99,5900.0,35.01,35.01,34.98,34.99,5900.0
2010-06-15 13:35:00,35.0,35.03,35.0,35.01,7900.0,35.0,35.03,35.0,35.01,7900.0
2010-06-15 13:40:00,35.0,35.02,34.98,35.02,2400.0,35.0,35.02,34.98,35.02,2400.0
2010-06-15 13:45:00,35.01,35.04,35.0,35.02,3900.0,35.01,35.04,35.0,35.02,3900.0
2010-06-15 13:50:00,35.02,35.03,35.01,35.02,2400.0,35.02,35.03,35.01,35.02,2400.0
2010-06-15 13:55:00,35.02,35.02,35.0,35.01,9000.0,35.02,35.02,35.0,35.01,9000.0
2010-06-15 14:00:00,35.01,35.05,35.01,35.04,31200.0,35.01,35.05,35.01,35.04,31200.0
2010-06-15 14:05:00,35.03,35.1,35.03,35.1,7700.0,35.03,35.1,35.03,35.1,7700.0
2010-06-15 14:10:00,35.1,35.1,35.07,35.09,4700.0,35.1,35.1,35.07,35.09,4700.0
2010-06-15 14:15:00,35.07,35.1,35.07,35.09,14700.0,35.07,35.1,35.07,35.09,14700.0
2010-06-15 14:20:00,35.08,35.13,35.08,35.12,12700.0,35.08,35.13,35.08,35.12,12700.0
2010-06-15 14:25:00,35.11,35.13,35.1,35.11,12500.0,35.11,35.13,35.1,35.11,12500.0
2010-06-15 14:30:00,35.12,35.12,35.09,35.11,2600.0,35.12,35.12,35.09,35.11,2600.0
2010-06-15 14:35:00,35.1,35.15,35.1,35.15,7400.0,35.1,35.15,35.1,35.15,7400.0
2010-06-15 14:40:00,35.14,35.14,35.08,35.12,7600.0,35.14,35.14,35.08,35.12,7600.0
2010-06-15 14:45:00,35.12,35.12,35.08,35.11,6800.0,35.12,35.12,35.08,35.11,6800.0
2010-06-15 14:50:00,35.11,35.13,35.09,35.09,5600.0,35.11,35.13,35.09,35.09,5600.0
2010-06-15 14:55:00,35.08,35.08,35.04,35.06,8200.0,35.08,35.08,35.04,35.06,8200.0
2010-06-15 15:00:00,35.06,35.08,35.01,35.05,13300.0,35.06,35.08,35.01,35.05,13300.0
2010-06-15 15:05:00,35.04,35.11,35.04,35.08,9900.0,35.04,35.11,35.04,35.08,9900.0
2010-06-15 15:10:00,35.09,35.09,35.05,35.05,23400.0,35.09,35.09,35.05,35.05,23400.0
2010-06-15 15:15:00,35.04,35.09,35.04,35.05,12500.0,35.04,35.09,35.04,35.05,12500.0
2010-06-15 15:20:00,35.06,35.09,35.02,35.09,25600.0,35.06,35.09,35.02,35.09,25600.0
2010-06-15 15:25:00,35.09,35.09,35.04,35.08,23900.0,35.09,35.09,35.04,35.08,23900.0
2010-06-15 15:30:00,35.1,35.1,35.04,35.06,22800.0,35.1,35.1,35.04,35.06,22800.0
2010-06-15 15:35:00,35.06,35.1,35.06,35.09,28200.0,35.06,35.1,35.06,35.09,28200.0
2010-06-15 15:40:00,35.08,35.1,35.05,35.06,31900.0,35.08,35.1,35.05,35.06,31900.0
2010-06-15 15:45:00,35.06,35.1,35.05,35.08,39600.0,35.06,35.1,35.05,35.08,39600.0
2010-06-15 15:50:00,35.1,35.14,35.08,35.12,93800.0,35.1,35.14,35.08,35.12,93800.0
2010-06-15 15:55:00,35.11,35.11,35.04,35.1,179600.0,35.11,35.11,35.04,35.1,179600.0
2010-06-16 09:30:00,34.77,35.14,34.71,34.94,78500.0,34.77,35.14,34.71,34.94,78500.0
2010-06-16 09:35:00,34.91,35.14,34.91,35.09,15500.0,34.91,35.14,34.91,35.09,15500.0
2010-06-16 09:40:00,35.08,35.11,35.05,35.08,11200.0,35.08,35.11,35.05,35.08,11200.0
2010-06-16 09:45:00,35.11,35.13,35.09,35.12,7800.0,35.11,35.13,35.09,35.12,7800.0
2010-06-16 09:50:00,35.11,35.12,34.98,34.98,7300.0,35.11,35.12,34.98,34.98,7300.0
2010-06-16 09:55:00,34.98,35.0,34.94,34.97,14500.0,34.98,35.0,34.94,34.97,14500.0
2010-06-16 10:00:00,34.97,34.98,34.91,34.92,12100.0,34.97,34.98,34.91,34.92,12100.0
2010-06-16 10:05:00,34.92,35.01,34.91,34.98,18900.0,34.92,35.01,34.91,34.98,18900.0
2010-06-16 10:10:00,34.98,35.02,34.97,34.99,15600.0,34.98,35.02,34.97,34.99,15600.0
2010-06-16 10:15:00,34.99,35.0,34.96,34.96,15300.0,34.99,35.0,34.96,34.96,15300.0
2010-06-16 10:20:00,34.96,34.96,34.85,34.85,15700.0,34.96,34.96,34.85,34.85,15700.0
2010-06-16 10:25:00,34.83,34.87,34.82,34.84,21900.0,34.83,34.87,34.82,34.84,21900.0
2010-06-16 10:30:00,34.83,34.83,34.74,34.76,14600.0,34.83,34.83,34.74,34.76,14600.0
2010-06-16 10:35:00,34.76,34.76,34.65,34.67,32700.0,34.76,34.76,34.65,34.67,32700.0
2010-06-16 10:40:00,34.66,34.72,34.66,34.7,26700.0,34.66,34.72,34.66,34.7,26700.0
2010-06-16 10:45:00,34.69,34.71,34.61,34.61,14000.0,34.69,34.71,34.61,34.61,14000.0
2010-06-16 10:50:00,34.61,34.7,34.61,34.64,18900.0,34.61,34.7,34.61,34.64,18900.0
2010-06-16 10:55:00,34.64,34.74,34.64,34.72,23300.0,34.64,34.74,34.64,34.72,23300.0
2010-06-16 11:00:00,34.74,34.74,34.6,34.65,14900.0,34.74,34.74,34.6,34.65,14900.0
2010-06-16 11:05:00,34.65,34.82,34.65,34.71,37300.0,34.65,34.82,34.65,34.71,37300.0
2010-06-16 11:10:00,34.71,34.77,34.7,34.77,16300.0,34.71,34.77,34.7,34.77,16300.0
2010-06-16 11:15:00,34.77,34.92,34.77,34.92,50800.0,34.77,34.92,34.77,34.92,50800.0
2010-06-16 11:20:00,34.92,34.93,34.73,34.76,276500.0,34.92,34.93,34.73,34.76,276500.0
2010-06-16 11:25:00,34.76,34.83,34.76,34.78,17400.0,34.76,34.83,34.76,34.78,17400.0
2010-06-16 11:30:00,34.78,34.85,34.78,34.83,16600.0,34.78,34.85,34.78,34.83,16600.0
2010-06-16 11:35:00,34.84,34.88,34.83,34.88,106500.0,34.84,34.88,34.83,34.88,106500.0
2010-06-16 11:40:00,34.88,35.0,34.88,34.88,22300.0,34.88,35.0,34.88,34.88,22300.0
2010-06-16 11:45:00,34.88,34.92,34.88,34.91,9100.0,34.88,34.92,34.88,34.91,9100.0
2010-06-16 11:50:00,34.91,35.01,34.91,34.98,12200.0,34.91,35.01,34.91,34.98,12200.0
2010-06-16 11:55:00,34.99,35.01,34.96,35.01,11800.0,34.99,35.01,34.96,35.01,11800.0
2010-06-16 12:00:00,35.0,35.1,34.99,35.06,18500.0,35.0,35.1,34.99,35.06,18500.0
2010-06-16 12:05:00,35.07,35.07,34.98,35.01,8100.0,35.07,35.07,34.98,35.01,8100.0
2010-06-16 12:10:00,35.02,35.03,34.95,35.0,23400.0,35.02,35.03,34.95,35.0,23400.0
2010-06-16 12:15:00,35.0,35.02,34.96,34.98,23700.0,35.0,35.02,34.96,34.98,23700.0
2010-06-16 12:20:00,34.98,35.08,34.98,35.06,10500.0,34.98,35.08,34.98,35.06,10500.0
2010-06-16 12:25:00,35.05,35.08,35.04,35.06,9400.0,35.05,35.08,35.04,35.06,9400.0
2010-06-16 12:30:00,35.08,35.15,35.08,35.11,11400.0,35.08,35.15,35.08,35.11,11400.0
2010-06-16 12:35:00,35.13,35.13,35.1,35.1,3600.0,35.13,35.13,35.1,35.1,3600.0
2010-06-16 12:40:00,35.1,35.1,35.08,35.08,11100.0,35.1,35.1,35.08,35.08,11100.0
2010-06-16 12:45:00,35.08,35.09,35.08,35.09,54400.0,35.08,35.09,35.08,35.09,54400.0
2010-06-16 12:50:00,35.08,35.15,35.08,35.13,14300.0,35.08,35.15,35.08,35.13,14300.0
2010-06-16 12:55:00,35.14,35.15,35.12,35.13,3700.0,35.14,35.15,35.12,35.13,3700.0
2010-06-16 13:00:00,35.13,35.13,35.09,35.12,22400.0,35.13,35.13,35.09,35.12,22400.0
2010-06-16 13:05:00,35.12,35.15,35.09,35.13,10300.0,35.12,35.15,35.09,35.13,10300.0
2010-06-16 13:10:00,35.11,35.14,35.1,35.12,9000.0,35.11,35.14,35.1,35.12,9000.0
2010-06-16 13:15:00,35.12,35.13,35.08,35.12,13100.0,35.12,35.13,35.08,35.12,13100.0
2010-06-16 13:20:00,35.12,35.17,35.12,35.12,10700.0,35.12,35.17,35.12,35.12,10700.0
2010-06-16 13:25:00,35.12,35.17,35.11,35.13,8500.0,35.12,35.17,35.11,35.13,8500.0
2010-06-16 13:30:00,35.11,35.12,35.09,35.1,5600.0,35.11,35.12,35.09,35.1,5600.0
2010-06-16 13:35:00,35.09,35.1,35.09,35.1,5600.0,35.09,35.1,35.09,35.1,5600.0
2010-06-16 13:40:00,35.1,35.1,35.09,35.1,1400.0,35.1,35.1,35.09,35.1,1400.0
2010-06-16 13:45:00,35.09,35.1,35.09,35.09,11700.0,35.09,35.1,35.09,35.09,11700.0
2010-06-16 13:50:00,35.1,35.14,35.06,35.07,37600.0,35.1,35.14,35.06,35.07,37600.0
2010-06-16 13:55:00,35.07,35.12,35.04,35.04,9300.0,35.07,35.12,35.04,35.04,9300.0
2010-06-16 14:00:00,35.05,35.13,35.04,35.09,20700.0,35.05,35.13,35.04,35.09,20700.0
2010-06-16 14:05:00,35.1,35.1,35.08,35.09,15800.0,35.1,35.1,35.08,35.09,15800.0
2010-06-16 14:10:00,35.09,35.09,35.03,35.04,9200.0,35.09,35.09,35.03,35.04,9200.0
2010-06-16 14:15:00,35.05,35.1,35.05,35.06,10200.0,35.05,35.1,35.05,35.06,10200.0
2010-06-16 14:20:00,35.06,35.08,35.06,35.06,7900.0,35.06,35.08,35.06,35.06,7900.0
2010-06-16 14:25:00,35.06,35.08,35.02,35.03,25000.0,35.06,35.08,35.02,35.03,25000.0
2010-06-16 14:30:00,35.03,35.09,35.01,35.07,28500.0,35.03,35.09,35.01,35.07,28500.0
2010-06-16 14:35:00,35.05,35.12,35.03,35.08,11000.0,35.05,35.12,35.03,35.08,11000.0
2010-06-16 14:40:00,35.08,35.12,35.04,35.08,9400.0,35.08,35.12,35.04,35.08,9400.0
2010-06-16 14:45:00,35.09,35.1,35.04,35.1,10200.0,35.09,35.1,35.04,35.1,10200.0
2010-06-16 14:50:00,35.1,35.15,35.09,35.15,13400.0,35.1,35.15,35.09,35.15,13400.0
2010-06-16 14:55:00,35.15,35.15,35.1,35.12,7700.0,35.15,35.15,35.1,35.12,7700.0
2010-06-16 15:00:00,35.12,35.12,35.03,35.03,4200.0,35.12,35.12,35.03,35.03,4200.0
2010-06-16 15:05:00,35.03,35.03,34.98,34.99,11400.0,35.03,35.03,34.98,34.99,11400.0
2010-06-16 15:10:00,34.99,35.01,34.98,35.0,8400.0,34.99,35.01,34.98,35.0,8400.0
2010-06-16 15:15:00,34.99,34.99,34.89,34.89,9100.0,34.99,34.99,34.89,34.89,9100.0
2010-06-16 15:20:00,34.89,34.89,34.79,34.8,24700.0,34.89,34.89,34.79,34.8,24700.0
2010-06-16 15:25:00,34.8,34.88,34.74,34.88,64900.0,34.8,34.88,34.74,34.88,64900.0
2010-06-16 15:30:00,34.87,34.93,34.86,34.92,42100.0,34.87,34.93,34.86,34.92,42100.0
2010-06-16 15:35:00,34.92,35.09,34.92,35.01,63400.0,34.92,35.09,34.92,35.01,63400.0
2010-06-16 15:40:00,35.02,35.02,34.92,34.96,23900.0,35.02,35.02,34.92,34.96,23900.0
2010-06-16 15:45:00,34.98,34.99,34.94,34.99,22900.0,34.98,34.99,34.94,34.99,22900.0
2010-06-16 15:50:00,34.98,34.99,34.81,34.94,46600.0,34.98,34.99,34.81,34.94,46600.0
2010-06-16 15:55:00,34.94,35.11,34.93,35.06,166300.0,34.94,35.11,34.93,35.06,166300.0
2010-06-17 09:30:00,35.24,35.48,35.0,35.32,17900.0,35.24,35.48,35.0,35.32,17900.0
2010-06-17 09:35:00,35.33,35.35,35.2,35.26,5000.0,35.33,35.35,35.2,35.26,5000.0
2010-06-17 09:40:00,35.25,35.26,35.1,35.17,7000.0,35.25,35.26,35.1,35.17,7000.0
2010-06-17 09:45:00,35.18,35.24,35.15,35.19,6300.0,35.18,35.24,35.15,35.19,6300.0
2010-06-17 09:50:00,35.17,35.28,35.15,35.25,14700.0,35.17,35.28,35.15,35.25,14700.0
2010-06-17 09:55:00,35.26,35.39,35.26,35.37,11400.0,35.26,35.39,35.26,35.37,11400.0
2010-06-17 10:00:00,35.36,35.41,35.28,35.35,21900.0,35.36,35.41,35.28,35.35,21900.0
2010-06-17 10:05:00,35.32,35.42,35.3,35.38,20500.0,35.32,35.42,35.3,35.38,20500.0
2010-06-17 10:10:00,35.39,35.42,35.31,35.36,12700.0,35.39,35.42,35.31,35.36,12700.0
2010-06-17 10:15:00,35.38,35.38,35.31,35.36,13400.0,35.38,35.38,35.31,35.36,13400.0
2010-06-17 10:20:00,35.35,35.38,35.32,35.38,14600.0,35.35,35.38,35.32,35.38,14600.0
2010-06-17 10:25:00,35.38,35.4,35.32,35.34,43600.0,35.38,35.4,35.32,35.34,43600.0
2010-06-17 10:30:00,35.35,35.36,35.32,35.32,20700.0,35.35,35.36,35.32,35.32,20700.0
2010-06-17 10:35:00,35.32,35.33,35.25,35.28,46000.0,35.32,35.33,35.25,35.28,46000.0
2010-06-17 10:40:00,35.28,35.34,35.27,35.32,16000.0,35.28,35.34,35.27,35.32,16000.0
2010-06-17 10:45:00,35.32,35.37,35.31,35.35,33300.0,35.32,35.37,35.31,35.35,33300.0
2010-06-17 10:50:00,35.35,35.39,35.3,35.31,23100.0,35.35,35.39,35.3,35.31,23100.0
2010-06-17 10:55:00,35.31,35.37,35.3,35.35,13200.0,35.31,35.37,35.3,35.35,13200.0
2010-06-17 11:00:00,35.34,35.35,35.25,35.32,14800.0,35.34,35.35,35.25,35.32,14800.0
2010-06-17 11:05:00,35.29,35.31,35.21,35.31,90300.0,35.29,35.31,35.21,35.31,90300.0
2010-06-17 11:10:00,35.31,35.36,35.29,35.29,7200.0,35.31,35.36,35.29,35.29,7200.0
2010-06-17 11:15:00,35.3,35.32,35.29,35.31,6300.0,35.3,35.32,35.29,35.31,6300.0
2010-06-17 11:20:00,35.33,35.35,35.29,35.29,3800.0,35.33,35.35,35.29,35.29,3800.0
2010-06-17 11:25:00,35.29,35.33,35.29,35.31,4300.0,35.29,35.33,35.29,35.31,4300.0
2010-06-17 11:30:00,35.3,35.35,35.28,35.31,16000.0,35.3,35.35,35.28,35.31,16000.0
2010-06-17 11:35:00,35.3,35.35,35.3,35.35,7400.0,35.3,35.35,35.3,35.35,7400.0
2010-06-17 11:40:00,35.34,35.41,35.34,35.39,22600.0,35.34,35.41,35.34,35.39,22600.0
2010-06-17 11:45:00,35.4,35.49,35.38,35.49,8100.0,35.4,35.49,35.38,35.49,8100.0
2010-06-17 11:50:00,35.48,35.49,35.47,35.48,7600.0,35.48,35.49,35.47,35.48,7600.0
2010-06-17 11:55:00,35.49,35.5,35.39,35.4,21800.0,35.49,35.5,35.39,35.4,21800.0
2010-06-17 12:00:00,35.39,35.4,35.35,35.35,11800.0,35.39,35.4,35.35,35.35,11800.0
2010-06-17 12:05:00,35.35,35.43,35.35,35.39,10400.0,35.35,35.43,35.35,35.39,10400.0
2010-06-17 12:10:00,35.39,35.4,35.35,35.4,8800.0,35.39,35.4,35.35,35.4,8800.0
2010-06-17 12:15:00,35.4,35.4,35.32,35.34,7900.0,35.4,35.4,35.32,35.34,7900.0
2010-06-17 12:20:00,35.34,35.38,35.34,35.38,4200.0,35.34,35.38,35.34,35.38,4200.0
2010-06-17 12:25:00,35.39,35.4,35.34,35.38,5600.0,35.39,35.4,35.34,35.38,5600.0
2010-06-17 12:30:00,35.35,35.4,35.35,35.39,5400.0,35.35,35.4,35.35,35.39,5400.0
2010-06-17 12:35:00,35.39,35.4,35.36,35.4,3400.0,35.39,35.4,35.36,35.4,3400.0
2010-06-17 12:40:00,35.39,35.4,35.38,35.39,3200.0,35.39,35.4,35.38,35.39,3200.0
2010-06-17 12:45:00,35.39,35.4,35.35,35.39,4800.0,35.39,35.4,35.35,35.39,4800.0
2010-06-17 12:50:00,35.38,35.4,35.38,35.4,7000.0,35.38,35.4,35.38,35.4,7000.0
2010-06-17 12:55:00,35.4,35.42,35.39,35.42,5200.0,35.4,35.42,35.39,35.42,5200.0
2010-06-17 13:00:00,35.42,35.44,35.39,35.43,6400.0,35.42,35.44,35.39,35.43,6400.0
2010-06-17 13:05:00,35.42,35.44,35.39,35.43,15600.0,35.42,35.44,35.39,35.43,15600.0
2010-06-17 13:10:00,35.41,35.46,35.4,35.46,3200.0,35.41,35.46,35.4,35.46,3200.0
2010-06-17 13:15:00,35.46,35.5,35.46,35.49,8700.0,35.46,35.5,35.46,35.49,8700.0
2010-06-17 13:20:00,35.49,35.52,35.47,35.51,10100.0,35.49,35.52,35.47,35.51,10100.0
2010-06-17 13:25:00,35.51,35.52,35.49,35.52,4700.0,35.51,35.52,35.49,35.52,4700.0
2010-06-17 13:30:00,35.51,35.62,35.51,35.62,8400.0,35.51,35.62,35.51,35.62,8400.0
2010-06-17 13:35:00,35.62,35.66,35.62,35.65,10500.0,35.62,35.66,35.62,35.65,10500.0
2010-06-17 13:40:00,35.65,35.7,35.64,35.67,7300.0,35.65,35.7,35.64,35.67,7300.0
2010-06-17 13:45:00,35.66,35.7,35.64,35.69,4100.0,35.66,35.7,35.64,35.69,4100.0
2010-06-17 13:50:00,35.7,35.73,35.69,35.73,8000.0,35.7,35.73,35.69,35.73,8000.0
2010-06-17 13:55:00,35.72,35.82,35.72,35.81,13600.0,35.72,35.82,35.72,35.81,13600.0
2010-06-17 14:00:00,35.81,35.85,35.79,35.8,24800.0,35.81,35.85,35.79,35.8,24800.0
2010-06-17 14:05:00,35.79,35.82,35.79,35.81,12000.0,35.79,35.82,35.79,35.81,12000.0
2010-06-17 14:10:00,35.8,35.83,35.76,35.78,15600.0,35.8,35.83,35.76,35.78,15600.0
2010-06-17 14:15:00,35.78,35.79,35.71,35.72,16800.0,35.78,35.79,35.71,35.72,16800.0
2010-06-17 14:20:00,35.72,35.72,35.71,35.72,6000.0,35.72,35.72,35.71,35.72,6000.0
2010-06-17 14:25:00,35.71,35.72,35.64,35.64,8400.0,35.71,35.72,35.64,35.64,8400.0
2010-06-17 14:30:00,35.63,35.67,35.62,35.66,13400.0,35.63,35.67,35.62,35.66,13400.0
2010-06-17 14:35:00,35.66,35.73,35.66,35.73,12800.0,35.66,35.73,35.66,35.73,12800.0
2010-06-17 14:40:00,35.72,35.73,35.65,35.67,32100.0,35.72,35.73,35.65,35.67,32100.0
2010-06-17 14:45:00,35.69,35.73,35.66,35.7,21300.0,35.69,35.73,35.66,35.7,21300.0
2010-06-17 14:50:00,35.7,35.74,35.7,35.72,12600.0,35.7,35.74,35.7,35.72,12600.0
2010-06-17 14:55:00,35.73,35.76,35.72,35.75,20900.0,35.73,35.76,35.72,35.75,20900.0
2010-06-17 15:00:00,35.76,35.76,35.66,35.68,23800.0,35.76,35.76,35.66,35.68,23800.0
2010-06-17 15:05:00,35.68,35.72,35.68,35.7,20100.0,35.68,35.72,35.68,35.7,20100.0
2010-06-17 15:10:00,35.7,35.75,35.65,35.65,33800.0,35.7,35.75,35.65,35.65,33800.0
2010-06-17 15:15:00,35.65,35.74,35.65,35.74,39000.0,35.65,35.74,35.65,35.74,39000.0
2010-06-17 15:20:00,35.74,35.76,35.69,35.71,109900.0,35.74,35.76,35.69,35.71,109900.0
2010-06-17 15:25:00,35.71,35.73,35.64,35.65,34000.0,35.71,35.73,35.64,35.65,34000.0
2010-06-17 15:30:00,35.65,35.81,35.65,35.74,34200.0,35.65,35.81,35.65,35.74,34200.0
2010-06-17 15:35:00,35.75,35.75,35.71,35.73,21300.0,35.75,35.75,35.71,35.73,21300.0
2010-06-17 15:40:00,35.73,35.77,35.71,35.71,27200.0,35.73,35.77,35.71,35.71,27200.0
2010-06-17 15:45:00,35.72,35.78,35.72,35.78,62800.0,35.72,35.78,35.72,35.78,62800.0
2010-06-17 15:50:00,35.78,35.82,35.69,35.75,113000.0,35.78,35.82,35.69,35.75,113000.0
2010-06-17 15:55:00,35.76,35.8,35.72,35.75,71700.0,35.76,35.8,35.72,35.75,71700.0
2010-06-18 09:30:00,36.72,36.83,36.4,36.49,990800.0,36.72,36.83,36.4,36.49,990800.0
2010-06-18 09:35:00,36.49,36.56,36.32,36.37,79400.0,36.49,36.56,36.32,36.37,79400.0
2010-06-18 09:40:00,36.37,36.46,36.35,36.36,45500.0,36.37,36.46,36.35,36.36,45500.0
2010-06-18 09:45:00,36.36,36.41,36.35,36.37,22000.0,36.36,36.41,36.35,36.37,22000.0
2010-06-18 09:50:00,36.39,36.52,36.38,36.49,33700.0,36.39,36.52,36.38,36.49,33700.0
2010-06-18 09:55:00,36.53,36.57,36.41,36.43,51900.0,36.53,36.57,36.41,36.43,51900.0
2010-06-18 10:00:00,36.44,36.51,36.43,36.51,20900.0,36.44,36.51,36.43,36.51,20900.0
2010-06-18 10:05:00,36.51,36.66,36.5,36.58,23300.0,36.51,36.66,36.5,36.58,23300.0
2010-06-18 10:10:00,36.56,36.71,36.56,36.64,24900.0,36.56,36.71,36.56,36.64,24900.0
2010-06-18 10:15:00,36.63,36.74,36.63,36.67,13600.0,36.63,36.74,36.63,36.67,13600.0
2010-06-18 10:20:00,36.67,36.75,36.61,36.64,58800.0,36.67,36.75,36.61,36.64,58800.0
2010-06-18 10:25:00,36.65,36.7,36.63,36.7,21700.0,36.65,36.7,36.63,36.7,21700.0
2010-06-18 10:30:00,36.7,36.82,36.67,36.81,33600.0,36.7,36.82,36.67,36.81,33600.0
2010-06-18 10:35:00,36.82,36.92,36.76,36.86,32000.0,36.82,36.92,36.76,36.86,32000.0
2010-06-18 10:40:00,36.85,36.92,36.78,36.85,18600.0,36.85,36.92,36.78,36.85,18600.0
2010-06-18 10:45:00,36.81,36.85,36.77,36.83,21400.0,36.81,36.85,36.77,36.83,21400.0
2010-06-18 10:50:00,36.85,36.85,36.77,36.83,20500.0,36.85,36.85,36.77,36.83,20500.0
2010-06-18 10:55:00,36.84,36.85,36.79,36.8,28900.0,36.84,36.85,36.79,36.8,28900.0
2010-06-18 11:00:00,36.79,36.81,36.76,36.76,17600.0,36.79,36.81,36.76,36.76,17600.0
2010-06-18 11:05:00,36.76,36.81,36.75,36.77,11200.0,36.76,36.81,36.75,36.77,11200.0
2010-06-18 11:10:00,36.79,36.81,36.7,36.78,13400.0,36.79,36.81,36.7,36.78,13400.0
2010-06-18 11:15:00,36.78,36.78,36.71,36.72,12100.0,36.78,36.78,36.71,36.72,12100.0
2010-06-18 11:20:00,36.71,36.73,36.68,36.7,11900.0,36.71,36.73,36.68,36.7,11900.0
2010-06-18 11:25:00,36.7,36.7,36.67,36.68,9900.0,36.7,36.7,36.67,36.68,9900.0
2010-06-18 11:30:00,36.67,36.67,36.63,36.64,15700.0,36.67,36.67,36.63,36.64,15700.0
2010-06-18 11:35:00,36.65,36.66,36.59,36.63,16000.0,36.65,36.66,36.59,36.63,16000.0
2010-06-18 11:40:00,36.63,36.65,36.6,36.61,16200.0,36.63,36.65,36.6,36.61,16200.0
2010-06-18 11:45:00,36.6,36.63,36.57,36.58,48400.0,36.6,36.63,36.57,36.58,48400.0
2010-06-18 11:50:00,36.58,36.64,36.57,36.64,27100.0,36.58,36.64,36.57,36.64,27100.0
2010-06-18 11:55:00,36.63,36.63,36.59,36.6,25900.0,36.63,36.63,36.59,36.6,25900.0
2010-06-18 12:00:00,36.61,36.64,36.57,36.59,67600.0,36.61,36.64,36.57,36.59,67600.0
2010-06-18 12:05:00,36.58,36.63,36.58,36.6,31300.0,36.58,36.63,36.58,36.6,31300.0
2010-06-18 12:10:00,36.6,36.63,36.59,36.61,24400.0,36.6,36.63,36.59,36.61,24400.0
2010-06-18 12:15:00,36.61,36.63,36.6,36.6,3400.0,36.61,36.63,36.6,36.6,3400.0
2010-06-18 12:20:00,36.6,36.61,36.51,36.51,35700.0,36.6,36.61,36.51,36.51,35700.0
2010-06-18 12:25:00,36.51,36.54,36.49,36.5,12500.0,36.51,36.54,36.49,36.5,12500.0
2010-06-18 12:30:00,36.5,36.54,36.49,36.5,33200.0,36.5,36.54,36.49,36.5,33200.0
2010-06-18 12:35:00,36.49,36.54,36.48,36.52,37200.0,36.49,36.54,36.48,36.52,37200.0
2010-06-18 12:40:00,36.51,36.54,36.49,36.5,41200.0,36.51,36.54,36.49,36.5,41200.0
2010-06-18 12:45:00,36.51,36.53,36.49,36.49,16900.0,36.51,36.53,36.49,36.49,16900.0
2010-06-18 12:50:00,36.51,36.6,36.51,36.6,21100.0,36.51,36.6,36.51,36.6,21100.0
2010-06-18 12:55:00,36.6,36.63,36.59,36.61,17700.0,36.6,36.63,36.59,36.61,17700.0
2010-06-18 13:00:00,36.6,36.64,36.55,36.61,24900.0,36.6,36.64,36.55,36.61,24900.0
2010-06-18 13:05:00,36.61,36.63,36.57,36.57,7200.0,36.61,36.63,36.57,36.57,7200.0
2010-06-18 13:10:00,36.55,36.64,36.55,36.62,13900.0,36.55,36.64,36.55,36.62,13900.0
2010-06-18 13:15:00,36.64,36.64,36.59,36.59,9900.0,36.64,36.64,36.59,36.59,9900.0
2010-06-18 13:20:00,36.61,36.63,36.57,36.59,7200.0,36.61,36.63,36.57,36.59,7200.0
2010-06-18 13:25:00,36.61,36.63,36.51,36.57,26800.0,36.61,36.63,36.51,36.57,26800.0
2010-06-18 13:30:00,36.56,36.57,36.54,36.57,6100.0,36.56,36.57,36.54,36.57,6100.0
2010-06-18 13:35:00,36.57,36.63,36.56,36.62,38300.0,36.57,36.63,36.56,36.62,38300.0
2010-06-18 13:40:00,36.64,36.68,36.62,36.65,13300.0,36.64,36.68,36.62,36.65,13300.0
2010-06-18 13:45:00,36.65,36.66,36.62,36.63,6900.0,36.65,36.66,36.62,36.63,6900.0
2010-06-18 13:50:00,36.63,36.65,36.56,36.64,9000.0,36.63,36.65,36.56,36.64,9000.0
2010-06-18 13:55:00,36.63,36.68,36.63,36.64,9600.0,36.63,36.68,36.63,36.64,9600.0
2010-06-18 14:00:00,36.64,36.67,36.63,36.65,6600.0,36.64,36.67,36.63,36.65,6600.0
2010-06-18 14:05:00,36.65,36.66,36.63,36.64,5700.0,36.65,36.66,36.63,36.64,5700.0
2010-06-18 14:10:00,36.65,36.75,36.65,36.69,21700.0,36.65,36.75,36.65,36.69,21700.0
2010-06-18 14:15:00,36.68,36.77,36.68,36.7,12500.0,36.68,36.77,36.68,36.7,12500.0
2010-06-18 14:20:00,36.7,36.73,36.68,36.72,7200.0,36.7,36.73,36.68,36.72,7200.0
2010-06-18 14:25:00,36.72,36.75,36.72,36.74,6400.0,36.72,36.75,36.72,36.74,6400.0
2010-06-18 14:30:00,36.73,36.74,36.67,36.69,8900.0,36.73,36.74,36.67,36.69,8900.0
2010-06-18 14:35:00,36.69,36.77,36.67,36.77,10300.0,36.69,36.77,36.67,36.77,10300.0
2010-06-18 14:40:00,36.77,36.82,36.75,36.78,10900.0,36.77,36.82,36.75,36.78,10900.0
2010-06-18 14:45:00,36.77,36.77,36.7,36.7,15600.0,36.77,36.77,36.7,36.7,15600.0
2010-06-18 14:50:00,36.7,36.71,36.67,36.7,18100.0,36.7,36.71,36.67,36.7,18100.0
2010-06-18 14:55:00,36.7,36.75,36.69,36.74,11100.0,36.7,36.75,36.69,36.74,11100.0
2010-06-18 15:00:00,36.73,36.73,36.62,36.64,64900.0,36.73,36.73,36.62,36.64,64900.0
2010-06-18 15:05:00,36.63,36.68,36.62,36.66,27400.0,36.63,36.68,36.62,36.66,27400.0
2010-06-18 15:10:00,36.64,36.69,36.63,36.69,19400.0,36.64,36.69,36.63,36.69,19400.0
2010-06-18 15:15:00,36.68,36.74,36.68,36.73,26500.0,36.68,36.74,36.68,36.73,26500.0
2010-06-18 15:20:00,36.72,36.75,36.71,36.75,17400.0,36.72,36.75,36.71,36.75,17400.0
2010-06-18 15:25:00,36.74,36.77,36.72,36.75,17600.0,36.74,36.77,36.72,36.75,17600.0
2010-06-18 15:30:00,36.75,36.79,36.72,36.73,28700.0,36.75,36.79,36.72,36.73,28700.0
2010-06-18 15:35:00,36.73,36.75,36.7,36.74,26800.0,36.73,36.75,36.7,36.74,26800.0
2010-06-18 15:40:00,36.75,36.79,36.73,36.79,42600.0,36.75,36.79,36.73,36.79,42600.0
2010-06-18 15:45:00,36.79,36.82,36.74,36.74,45800.0,36.79,36.82,36.74,36.74,45800.0
2010-06-18 15:50:00,36.75,36.86,36.75,36.81,131300.0,36.75,36.86,36.75,36.81,131300.0
2010-06-18 15:55:00,36.81,36.86,36.75,36.82,99800.0,36.81,36.86,36.75,36.82,99800.0
2010-06-21 09:30:00,37.06,37.13,36.92,37.12,24200.0,37.06,37.13,36.92,37.12,24200.0
2010-06-21 09:35:00,37.15,37.25,37.01,37.02,34400.0,37.15,37.25,37.01,37.02,34400.0
2010-06-21 09:40:00,37.06,37.06,36.86,36.86,25200.0,37.06,37.06,36.86,36.86,25200.0
2010-06-21 09:45:00,36.85,36.91,36.8,36.87,22800.0,36.85,36.91,36.8,36.87,22800.0
2010-06-21 09:50:00,36.9,36.97,36.9,36.95,10800.0,36.9,36.97,36.9,36.95,10800.0
2010-06-21 09:55:00,36.95,37.03,36.95,37.02,12000.0,36.95,37.03,36.95,37.02,12000.0
2010-06-21 10:00:00,37.03,37.03,36.97,37.0,18200.0,37.03,37.03,36.97,37.0,18200.0
2010-06-21 10:05:00,36.98,36.99,36.92,36.93,12000.0,36.98,36.99,36.92,36.93,12000.0
2010-06-21 10:10:00,36.93,36.93,36.85,36.89,14500.0,36.93,36.93,36.85,36.89,14500.0
2010-06-21 10:15:00,36.9,36.94,36.82,36.83,10300.0,36.9,36.94,36.82,36.83,10300.0
2010-06-21 10:20:00,36.83,36.91,36.83,36.9,5900.0,36.83,36.91,36.83,36.9,5900.0
2010-06-21 10:25:00,36.9,36.92,36.77,36.79,17800.0,36.9,36.92,36.77,36.79,17800.0
2010-06-21 10:30:00,36.78,36.81,36.76,36.77,19700.0,36.78,36.81,36.76,36.77,19700.0
2010-06-21 10:35:00,36.78,36.81,36.74,36.79,21900.0,36.78,36.81,36.74,36.79,21900.0
2010-06-21 10:40:00,36.79,36.82,36.78,36.82,30300.0,36.79,36.82,36.78,36.82,30300.0
2010-06-21 10:45:00,36.82,36.93,36.82,36.93,20900.0,36.82,36.93,36.82,36.93,20900.0
2010-06-21 10:50:00,36.93,36.96,36.82,36.92,17200.0,36.93,36.96,36.82,36.92,17200.0
2010-06-21 10:55:00,36.92,36.92,36.9,36.9,10200.0,36.92,36.92,36.9,36.9,10200.0
2010-06-21 11:00:00,36.9,36.95,36.88,36.94,13200.0,36.9,36.95,36.88,36.94,13200.0
2010-06-21 11:05:00,36.93,36.96,36.93,36.93,4100.0,36.93,36.96,36.93,36.93,4100.0
2010-06-21 11:10:00,36.94,36.94,36.89,36.92,9200.0,36.94,36.94,36.89,36.92,9200.0
2010-06-21 11:15:00,36.92,36.99,36.89,36.96,15400.0,36.92,36.99,36.89,36.96,15400.0
2010-06-21 11:20:00,36.95,36.98,36.91,36.93,7000.0,36.95,36.98,36.91,36.93,7000.0
2010-06-21 11:25:00,36.95,36.96,36.89,36.95,18700.0,36.95,36.96,36.89,36.95,18700.0
2010-06-21 11:30:00,36.93,36.98,36.89,36.96,8000.0,36.93,36.98,36.89,36.96,8000.0
2010-06-21 11:35:00,36.97,36.98,36.94,36.97,4300.0,36.97,36.98,36.94,36.97,4300.0
2010-06-21 11:40:00,36.95,37.01,36.93,37.01,9800.0,36.95,37.01,36.93,37.01,9800.0
2010-06-21 11:45:00,37.0,37.0,36.97,36.99,19500.0,37.0,37.0,36.97,36.99,19500.0
2010-06-21 11:50:00,36.98,37.03,36.96,37.0,24200.0,36.98,37.03,36.96,37.0,24200.0
2010-06-21 11:55:00,37.0,37.02,36.98,37.01,7500.0,37.0,37.02,36.98,37.01,7500.0
2010-06-21 12:00:00,37.0,37.02,36.98,36.98,13800.0,37.0,37.02,36.98,36.98,13800.0
2010-06-21 12:05:00,36.97,36.97,36.92,36.95,18600.0,36.97,36.97,36.92,36.95,18600.0
2010-06-21 12:10:00,36.94,36.97,36.9,36.97,7100.0,36.94,36.97,36.9,36.97,7100.0
2010-06-21 12:15:00,36.97,36.99,36.9,36.91,5800.0,36.97,36.99,36.9,36.91,5800.0
2010-06-21 12:20:00,36.9,36.94,36.89,36.9,13900.0,36.9,36.94,36.89,36.9,13900.0
2010-06-21 12:25:00,36.9,36.93,36.88,36.89,19600.0,36.9,36.93,36.88,36.89,19600.0
2010-06-21 12:30:00,36.89,36.95,36.89,36.94,18900.0,36.89,36.95,36.89,36.94,18900.0
2010-06-21 12:35:00,36.93,36.96,36.9,36.95,10000.0,36.93,36.96,36.9,36.95,10000.0
2010-06-21 12:40:00,36.94,36.96,36.92,36.96,11700.0,36.94,36.96,36.92,36.96,11700.0
2010-06-21 12:45:00,36.98,36.98,36.92,36.97,10300.0,36.98,36.98,36.92,36.97,10300.0
2010-06-21 12:50:00,36.96,36.96,36.92,36.93,10700.0,36.96,36.96,36.92,36.93,10700.0
2010-06-21 12:55:00,36.93,36.99,36.9,36.98,7400.0,36.93,36.99,36.9,36.98,7400.0
2010-06-21 13:00:00,36.97,36.97,36.9,36.9,21600.0,36.97,36.97,36.9,36.9,21600.0
2010-06-21 13:05:00,36.9,36.9,36.84,36.85,24900.0,36.9,36.9,36.84,36.85,24900.0
2010-06-21 13:10:00,36.85,36.9,36.84,36.89,9800.0,36.85,36.9,36.84,36.89,9800.0
2010-06-21 13:15:00,36.89,36.95,36.89,36.9,12500.0,36.89,36.95,36.89,36.9,12500.0
2010-06-21 13:20:00,36.9,36.92,36.89,36.91,10800.0,36.9,36.92,36.89,36.91,10800.0
2010-06-21 13:25:00,36.91,36.95,36.91,36.95,7400.0,36.91,36.95,36.91,36.95,7400.0
2010-06-21 13:30:00,36.94,36.94,36.88,36.94,11300.0,36.94,36.94,36.88,36.94,11300.0
2010-06-21 13:35:00,36.93,36.94,36.86,36.89,17200.0,36.93,36.94,36.86,36.89,17200.0
2010-06-21 13:40:00,36.9,36.92,36.89,36.91,10800.0,36.9,36.92,36.89,36.91,10800.0
2010-06-21 13:45:00,36.9,36.94,36.89,36.9,10900.0,36.9,36.94,36.89,36.9,10900.0
2010-06-21 13:50:00,36.9,36.96,36.89,36.9,14700.0,36.9,36.96,36.89,36.9,14700.0
2010-06-21 13:55:00,36.91,36.92,36.89,36.92,26500.0,36.91,36.92,36.89,36.92,26500.0
2010-06-21 14:00:00,36.9,36.91,36.88,36.9,54200.0,36.9,36.91,36.88,36.9,54200.0
2010-06-21 14:05:00,36.89,36.94,36.84,36.94,46600.0,36.89,36.94,36.84,36.94,46600.0
2010-06-21 14:10:00,36.94,36.95,36.9,36.9,19800.0,36.94,36.95,36.9,36.9,19800.0
2010-06-21 14:15:00,36.91,36.96,36.9,36.93,16700.0,36.91,36.96,36.9,36.93,16700.0
2010-06-21 14:20:00,36.92,36.96,36.91,36.96,6800.0,36.92,36.96,36.91,36.96,6800.0
2010-06-21 14:25:00,36.95,36.96,36.89,36.9,15400.0,36.95,36.96,36.89,36.9,15400.0
2010-06-21 14:30:00,36.9,36.94,36.9,36.92,8700.0,36.9,36.94,36.9,36.92,8700.0
2010-06-21 14:35:00,36.91,36.96,36.91,36.93,8600.0,36.91,36.96,36.91,36.93,8600.0
2010-06-21 14:40:00,36.93,36.96,36.91,36.92,11400.0,36.93,36.96,36.91,36.92,11400.0
2010-06-21 14:45:00,36.93,36.95,36.9,36.92,12800.0,36.93,36.95,36.9,36.92,12800.0
2010-06-21 14:50:00,36.91,36.94,36.89,36.91,18500.0,36.91,36.94,36.89,36.91,18500.0
2010-06-21 14:55:00,36.9,36.94,36.89,36.91,15400.0,36.9,36.94,36.89,36.91,15400.0
2010-06-21 15:00:00,36.91,36.91,36.84,36.86,45100.0,36.91,36.91,36.84,36.86,45100.0
2010-06-21 15:05:00,36.85,36.88,36.82,36.83,56400.0,36.85,36.88,36.82,36.83,56400.0
2010-06-21 15:10:00,36.83,36.85,36.7,36.72,47500.0,36.83,36.85,36.7,36.72,47500.0
2010-06-21 15:15:00,36.71,36.78,36.71,36.72,58200.0,36.71,36.78,36.71,36.72,58200.0
2010-06-21 15:20:00,36.73,36.78,36.72,36.76,58600.0,36.73,36.78,36.72,36.76,58600.0
2010-06-21 15:25:00,36.76,36.85,36.76,36.81,73200.0,36.76,36.85,36.76,36.81,73200.0
2010-06-21 15:30:00,36.8,36.84,36.76,36.76,62100.0,36.8,36.84,36.76,36.76,62100.0
2010-06-21 15:35:00,36.76,36.81,36.75,36.8,60400.0,36.76,36.81,36.75,36.8,60400.0
2010-06-21 15:40:00,36.8,36.8,36.65,36.65,86700.0,36.8,36.8,36.65,36.65,86700.0
2010-06-21 15:45:00,36.66,36.75,36.65,36.68,109700.0,36.66,36.75,36.65,36.68,109700.0
2010-06-21 15:50:00,36.68,36.77,36.68,36.69,141100.0,36.68,36.77,36.68,36.69,141100.0
2010-06-21 15:55:00,36.7,36.78,36.67,36.78,246300.0,36.7,36.78,36.67,36.78,246300.0
2010-06-22 09:30:00,36.99,36.99,36.52,36.68,28300.0,36.99,36.99,36.52,36.68,28300.0
2010-06-22 09:35:00,36.64,36.78,36.64,36.69,37800.0,36.64,36.78,36.64,36.69,37800.0
2010-06-22 09:40:00,36.71,36.74,36.67,36.74,20100.0,36.71,36.74,36.67,36.74,20100.0
2010-06-22 09:45:00,36.76,36.92,36.67,36.71,37000.0,36.76,36.92,36.67,36.71,37000.0
2010-06-22 09:50:00,36.69,36.72,36.53,36.55,20000.0,36.69,36.72,36.53,36.55,20000.0
2010-06-22 09:55:00,36.54,36.56,36.46,36.46,17300.0,36.54,36.56,36.46,36.46,17300.0
2010-06-22 10:00:00,36.48,36.5,36.36,36.4,26700.0,36.48,36.5,36.36,36.4,26700.0
2010-06-22 10:05:00,36.39,36.42,36.38,36.4,17000.0,36.39,36.42,36.38,36.4,17000.0
2010-06-22 10:10:00,36.39,36.44,36.34,36.42,19500.0,36.39,36.44,36.34,36.42,19500.0
2010-06-22 10:15:00,36.41,36.42,36.33,36.37,17300.0,36.41,36.42,36.33,36.37,17300.0
2010-06-22 10:20:00,36.35,36.38,36.26,36.28,19200.0,36.35,36.38,36.26,36.28,19200.0
2010-06-22 10:25:00,36.28,36.4,36.28,36.35,20900.0,36.28,36.4,36.28,36.35,20900.0
2010-06-22 10:30:00,36.35,36.44,36.33,36.43,10400.0,36.35,36.44,36.33,36.43,10400.0
2010-06-22 10:35:00,36.41,36.5,36.41,36.44,20600.0,36.41,36.5,36.41,36.44,20600.0
2010-06-22 10:40:00,36.43,36.64,36.43,36.62,12100.0,36.43,36.64,36.43,36.62,12100.0
2010-06-22 10:45:00,36.61,36.61,36.5,36.57,16200.0,36.61,36.61,36.5,36.57,16200.0
2010-06-22 10:50:00,36.57,36.74,36.56,36.74,7100.0,36.57,36.74,36.56,36.74,7100.0
2010-06-22 10:55:00,36.73,36.73,36.68,36.71,7600.0,36.73,36.73,36.68,36.71,7600.0
2010-06-22 11:00:00,36.7,36.73,36.68,36.69,10300.0,36.7,36.73,36.68,36.69,10300.0
2010-06-22 11:05:00,36.69,36.69,36.58,36.6,6900.0,36.69,36.69,36.58,36.6,6900.0
2010-06-22 11:10:00,36.6,36.64,36.59,36.6,9800.0,36.6,36.64,36.59,36.6,9800.0
2010-06-22 11:15:00,36.6,36.6,36.57,36.6,8200.0,36.6,36.6,36.57,36.6,8200.0
2010-06-22 11:20:00,36.59,36.6,36.55,36.58,11800.0,36.59,36.6,36.55,36.58,11800.0
2010-06-22 11:25:00,36.57,36.57,36.5,36.55,112900.0,36.57,36.57,36.5,36.55,112900.0
2010-06-22 11:30:00,36.55,36.57,36.53,36.56,19600.0,36.55,36.57,36.53,36.56,19600.0
2010-06-22 11:35:00,36.56,36.59,36.54,36.54,122700.0,36.56,36.59,36.54,36.54,122700.0
2010-06-22 11:40:00,36.56,36.58,36.54,36.55,26900.0,36.56,36.58,36.54,36.55,26900.0
2010-06-22 11:45:00,36.55,36.56,36.54,36.55,18900.0,36.55,36.56,36.54,36.55,18900.0
2010-06-22 11:50:00,36.55,36.57,36.54,36.55,205300.0,36.55,36.57,36.54,36.55,205300.0
2010-06-22 11:55:00,36.56,36.59,36.55,36.56,7700.0,36.56,36.59,36.55,36.56,7700.0
2010-06-22 12:00:00,36.55,36.6,36.55,36.6,5300.0,36.55,36.6,36.55,36.6,5300.0
2010-06-22 12:05:00,36.61,36.65,36.58,36.65,8600.0,36.61,36.65,36.58,36.65,8600.0
2010-06-22 12:10:00,36.65,36.65,36.55,36.56,9900.0,36.65,36.65,36.55,36.56,9900.0
2010-06-22 12:15:00,36.55,36.57,36.53,36.57,5200.0,36.55,36.57,36.53,36.57,5200.0
2010-06-22 12:20:00,36.56,36.56,36.51,36.53,3900.0,36.56,36.56,36.51,36.53,3900.0
2010-06-22 12:25:00,36.53,36.54,36.48,36.48,6600.0,36.53,36.54,36.48,36.48,6600.0
2010-06-22 12:30:00,36.47,36.49,36.42,36.46,9300.0,36.47,36.49,36.42,36.46,9300.0
2010-06-22 12:35:00,36.49,36.5,36.48,36.48,2400.0,36.49,36.5,36.48,36.48,2400.0
2010-06-22 12:40:00,36.48,36.5,36.41,36.42,7500.0,36.48,36.5,36.41,36.42,7500.0
2010-06-22 12:45:00,36.41,36.44,36.39,36.41,8100.0,36.41,36.44,36.39,36.41,8100.0
2010-06-22 12:50:00,36.41,36.41,36.38,36.4,6400.0,36.41,36.41,36.38,36.4,6400.0
2010-06-22 12:55:00,36.41,36.41,36.33,36.33,5200.0,36.41,36.41,36.33,36.33,5200.0
2010-06-22 13:00:00,36.34,36.38,36.31,36.38,4400.0,36.34,36.38,36.31,36.38,4400.0
2010-06-22 13:05:00,36.39,36.42,36.34,36.34,6200.0,36.39,36.42,36.34,36.34,6200.0
2010-06-22 13:10:00,36.34,36.35,36.31,36.32,5000.0,36.34,36.35,36.31,36.32,5000.0
2010-06-22 13:15:00,36.34,36.4,36.32,36.4,2600.0,36.34,36.4,36.32,36.4,2600.0
2010-06-22 13:20:00,36.4,36.42,36.36,36.4,15300.0,36.4,36.42,36.36,36.4,15300.0
2010-06-22 13:25:00,36.42,36.43,36.33,36.34,3900.0,36.42,36.43,36.33,36.34,3900.0
2010-06-22 13:30:00,36.36,36.36,36.26,36.27,4300.0,36.36,36.36,36.26,36.27,4300.0
2010-06-22 13:35:00,36.27,36.33,36.27,36.32,10500.0,36.27,36.33,36.27,36.32,10500.0
2010-06-22 13:40:00,36.32,36.39,36.32,36.39,5500.0,36.32,36.39,36.32,36.39,5500.0
2010-06-22 13:45:00,36.42,36.43,36.4,36.42,11900.0,36.42,36.43,36.4,36.42,11900.0
2010-06-22 13:50:00,36.41,36.42,36.33,36.34,6400.0,36.41,36.42,36.33,36.34,6400.0
2010-06-22 13:55:00,36.33,36.37,36.31,36.32,13500.0,36.33,36.37,36.31,36.32,13500.0
2010-06-22 14:00:00,36.31,36.32,36.21,36.21,13300.0,36.31,36.32,36.21,36.21,13300.0
2010-06-22 14:05:00,36.22,36.24,36.21,36.21,5200.0,36.22,36.24,36.21,36.21,5200.0
2010-06-22 14:10:00,36.21,36.23,36.18,36.19,31800.0,36.21,36.23,36.18,36.19,31800.0
2010-06-22 14:15:00,36.2,36.2,36.18,36.19,25500.0,36.2,36.2,36.18,36.19,25500.0
2010-06-22 14:20:00,36.18,36.19,36.15,36.15,3500.0,36.18,36.19,36.15,36.15,3500.0
2010-06-22 14:25:00,36.14,36.14,36.06,36.1,7900.0,36.14,36.14,36.06,36.1,7900.0
2010-06-22 14:30:00,36.09,36.15,36.08,36.1,12100.0,36.09,36.15,36.08,36.1,12100.0
2010-06-22 14:35:00,36.11,36.15,36.08,36.08,10400.0,36.11,36.15,36.08,36.08,10400.0
2010-06-22 14:40:00,36.08,36.08,35.95,35.95,16200.0,36.08,36.08,35.95,35.95,16200.0
2010-06-22 14:45:00,35.94,36.04,35.91,35.94,18000.0,35.94,36.04,35.91,35.94,18000.0
2010-06-22 14:50:00,35.94,35.98,35.81,35.85,35100.0,35.94,35.98,35.81,35.85,35100.0
2010-06-22 14:55:00,35.85,35.85,35.69,35.74,42300.0,35.85,35.85,35.69,35.74,42300.0
2010-06-22 15:00:00,35.73,35.85,35.73,35.83,14400.0,35.73,35.85,35.73,35.83,14400.0
2010-06-22 15:05:00,35.82,35.84,35.76,35.76,15600.0,35.82,35.84,35.76,35.76,15600.0
2010-06-22 15:10:00,35.75,35.77,35.69,35.69,50500.0,35.75,35.77,35.69,35.69,50500.0
2010-06-22 15:15:00,35.69,35.74,35.69,35.7,44400.0,35.69,35.74,35.69,35.7,44400.0
2010-06-22 15:20:00,35.7,35.71,35.63,35.64,37700.0,35.7,35.71,35.63,35.64,37700.0
2010-06-22 15:25:00,35.62,35.7,35.59,35.62,24900.0,35.62,35.7,35.59,35.62,24900.0
2010-06-22 15:30:00,35.61,35.61,35.51,35.56,40600.0,35.61,35.61,35.51,35.56,40600.0
2010-06-22 15:35:00,35.55,35.57,35.54,35.55,48400.0,35.55,35.57,35.54,35.55,48400.0
2010-06-22 15:40:00,35.54,35.56,35.46,35.49,87000.0,35.54,35.56,35.46,35.49,87000.0
2010-06-22 15:45:00,35.49,35.52,35.33,35.39,108300.0,35.49,35.52,35.33,35.39,108300.0
2010-06-22 15:50:00,35.38,35.39,35.19,35.28,145000.0,35.38,35.39,35.19,35.28,145000.0
2010-06-22 15:55:00,35.27,35.39,35.2,35.35,244800.0,35.27,35.39,35.2,35.35,244800.0
2010-06-23 09:30:00,35.27,35.62,35.2,35.27,30700.0,35.27,35.62,35.2,35.27,30700.0
2010-06-23 09:35:00,35.29,35.46,35.26,35.46,40100.0,35.29,35.46,35.26,35.46,40100.0
2010-06-23 09:40:00,35.4,35.5,35.4,35.47,51200.0,35.4,35.5,35.4,35.47,51200.0
2010-06-23 09:45:00,35.49,35.53,35.42,35.53,32600.0,35.49,35.53,35.42,35.53,32600.0
2010-06-23 09:50:00,35.56,35.63,35.53,35.6,31400.0,35.56,35.63,35.53,35.6,31400.0
2010-06-23 09:55:00,35.59,35.59,35.41,35.52,25800.0,35.59,35.59,35.41,35.52,25800.0
2010-06-23 10:00:00,35.5,35.5,35.29,35.42,20300.0,35.5,35.5,35.29,35.42,20300.0
2010-06-23 10:05:00,35.4,35.42,35.19,35.25,18400.0,35.4,35.42,35.19,35.25,18400.0
2010-06-23 10:10:00,35.24,35.32,35.2,35.23,16000.0,35.24,35.32,35.2,35.23,16000.0
2010-06-23 10:15:00,35.2,35.22,35.06,35.17,25500.0,35.2,35.22,35.06,35.17,25500.0
2010-06-23 10:20:00,35.16,35.16,35.06,35.07,29300.0,35.16,35.16,35.06,35.07,29300.0
2010-06-23 10:25:00,35.06,35.09,35.0,35.02,25600.0,35.06,35.09,35.0,35.02,25600.0
2010-06-23 10:30:00,35.02,35.13,35.02,35.1,34200.0,35.02,35.13,35.02,35.1,34200.0
2010-06-23 10:35:00,35.1,35.14,35.08,35.1,20900.0,35.1,35.14,35.08,35.1,20900.0
2010-06-23 10:40:00,35.1,35.22,35.06,35.19,23400.0,35.1,35.22,35.06,35.19,23400.0
2010-06-23 10:45:00,35.2,35.3,35.2,35.3,8500.0,35.2,35.3,35.2,35.3,8500.0
2010-06-23 10:50:00,35.28,35.3,35.25,35.25,10100.0,35.28,35.3,35.25,35.25,10100.0
2010-06-23 10:55:00,35.25,35.28,35.21,35.22,25900.0,35.25,35.28,35.21,35.22,25900.0
2010-06-23 11:00:00,35.23,35.23,35.1,35.17,21000.0,35.23,35.23,35.1,35.17,21000.0
2010-06-23 11:05:00,35.17,35.21,35.16,35.19,10900.0,35.17,35.21,35.16,35.19,10900.0
2010-06-23 11:10:00,35.19,35.22,35.12,35.16,18600.0,35.19,35.22,35.12,35.16,18600.0
2010-06-23 11:15:00,35.17,35.26,35.17,35.24,9400.0,35.17,35.26,35.17,35.24,9400.0
2010-06-23 11:20:00,35.27,35.33,35.22,35.33,14600.0,35.27,35.33,35.22,35.33,14600.0
2010-06-23 11:25:00,35.32,35.41,35.32,35.4,18000.0,35.32,35.41,35.32,35.4,18000.0
2010-06-23 11:30:00,35.39,35.46,35.39,35.44,12800.0,35.39,35.46,35.39,35.44,12800.0
2010-06-23 11:35:00,35.43,35.43,35.36,35.37,5500.0,35.43,35.43,35.36,35.37,5500.0
2010-06-23 11:40:00,35.37,35.43,35.37,35.39,6400.0,35.37,35.43,35.37,35.39,6400.0
2010-06-23 11:45:00,35.38,35.4,35.3,35.33,22400.0,35.38,35.4,35.3,35.33,22400.0
2010-06-23 11:50:00,35.32,35.36,35.24,35.29,21300.0,35.32,35.36,35.24,35.29,21300.0
2010-06-23 11:55:00,35.28,35.31,35.23,35.29,21600.0,35.28,35.31,35.23,35.29,21600.0
2010-06-23 12:00:00,35.29,35.3,35.28,35.28,4600.0,35.29,35.3,35.28,35.28,4600.0
2010-06-23 12:05:00,35.29,35.3,35.27,35.28,11100.0,35.29,35.3,35.27,35.28,11100.0
2010-06-23 12:10:00,35.28,35.29,35.25,35.26,5900.0,35.28,35.29,35.25,35.26,5900.0
2010-06-23 12:15:00,35.27,35.34,35.27,35.34,8600.0,35.27,35.34,35.27,35.34,8600.0
2010-06-23 12:20:00,35.34,35.34,35.31,35.32,6900.0,35.34,35.34,35.31,35.32,6900.0
2010-06-23 12:25:00,35.31,35.33,35.3,35.3,5000.0,35.31,35.33,35.3,35.3,5000.0
2010-06-23 12:30:00,35.3,35.32,35.28,35.29,5300.0,35.3,35.32,35.28,35.29,5300.0
2010-06-23 12:35:00,35.3,35.37,35.3,35.31,20700.0,35.3,35.37,35.3,35.31,20700.0
2010-06-23 12:40:00,35.3,35.31,35.3,35.31,3800.0,35.3,35.31,35.3,35.31,3800.0
2010-06-23 12:45:00,35.31,35.34,35.28,35.28,18300.0,35.31,35.34,35.28,35.28,18300.0
2010-06-23 12:50:00,35.29,35.31,35.27,35.27,12900.0,35.29,35.31,35.27,35.27,12900.0
2010-06-23 12:55:00,35.27,35.3,35.26,35.29,4400.0,35.27,35.3,35.26,35.29,4400.0
2010-06-23 13:00:00,35.3,35.34,35.26,35.28,16100.0,35.3,35.34,35.26,35.28,16100.0
2010-06-23 13:05:00,35.26,35.26,35.21,35.24,6900.0,35.26,35.26,35.21,35.24,6900.0
2010-06-23 13:10:00,35.24,35.35,35.24,35.35,7700.0,35.24,35.35,35.24,35.35,7700.0
2010-06-23 13:15:00,35.34,35.34,35.28,35.33,7300.0,35.34,35.34,35.28,35.33,7300.0
2010-06-23 13:20:00,35.33,35.33,35.28,35.31,7000.0,35.33,35.33,35.28,35.31,7000.0
2010-06-23 13:25:00,35.31,35.4,35.31,35.39,8900.0,35.31,35.4,35.31,35.39,8900.0
2010-06-23 13:30:00,35.4,35.41,35.4,35.4,3100.0,35.4,35.41,35.4,35.4,3100.0
2010-06-23 13:35:00,35.4,35.41,35.35,35.38,21800.0,35.4,35.41,35.35,35.38,21800.0
2010-06-23 13:40:00,35.38,35.38,35.32,35.32,23100.0,35.38,35.38,35.32,35.32,23100.0
2010-06-23 13:45:00,35.35,35.35,35.25,35.26,5600.0,35.35,35.35,35.25,35.26,5600.0
2010-06-23 13:50:00,35.26,35.31,35.26,35.28,4700.0,35.26,35.31,35.26,35.28,4700.0
2010-06-23 13:55:00,35.28,35.29,35.22,35.28,12100.0,35.28,35.29,35.22,35.28,12100.0
2010-06-23 14:00:00,35.28,35.35,35.27,35.35,9600.0,35.28,35.35,35.27,35.35,9600.0
2010-06-23 14:05:00,35.34,35.34,35.26,35.27,10800.0,35.34,35.34,35.26,35.27,10800.0
2010-06-23 14:10:00,35.27,35.28,35.22,35.26,5300.0,35.27,35.28,35.22,35.26,5300.0
2010-06-23 14:15:00,35.25,35.37,35.22,35.35,6100.0,35.25,35.37,35.22,35.35,6100.0
2010-06-23 14:20:00,35.36,35.4,35.25,35.26,7700.0,35.36,35.4,35.25,35.26,7700.0
2010-06-23 14:25:00,35.28,35.36,35.22,35.36,21500.0,35.28,35.36,35.22,35.36,21500.0
2010-06-23 14:30:00,35.37,35.49,35.37,35.4,52000.0,35.37,35.49,35.37,35.4,52000.0
2010-06-23 14:35:00,35.42,35.43,35.38,35.38,36600.0,35.42,35.43,35.38,35.38,36600.0
2010-06-23 14:40:00,35.4,35.4,35.29,35.3,17900.0,35.4,35.4,35.29,35.3,17900.0
2010-06-23 14:45:00,35.28,35.31,35.2,35.21,25200.0,35.28,35.31,35.2,35.21,25200.0
2010-06-23 14:50:00,35.18,35.24,35.14,35.21,14200.0,35.18,35.24,35.14,35.21,14200.0
2010-06-23 14:55:00,35.2,35.22,35.13,35.14,16200.0,35.2,35.22,35.13,35.14,16200.0
2010-06-23 15:00:00,35.16,35.29,35.15,35.21,14800.0,35.16,35.29,35.15,35.21,14800.0
2010-06-23 15:05:00,35.2,35.21,35.11,35.15,11400.0,35.2,35.21,35.11,35.15,11400.0
2010-06-23 15:10:00,35.14,35.26,35.13,35.18,18100.0,35.14,35.26,35.13,35.18,18100.0
2010-06-23 15:15:00,35.17,35.21,35.12,35.15,16200.0,35.17,35.21,35.12,35.15,16200.0
2010-06-23 15:20:00,35.16,35.2,35.13,35.15,34800.0,35.16,35.2,35.13,35.15,34800.0
2010-06-23 15:25:00,35.16,35.23,35.11,35.2,18500.0,35.16,35.23,35.11,35.2,18500.0
2010-06-23 15:30:00,35.2,35.21,35.12,35.19,16500.0,35.2,35.21,35.12,35.19,16500.0
2010-06-23 15:35:00,35.2,35.28,35.18,35.28,21000.0,35.2,35.28,35.18,35.28,21000.0
2010-06-23 15:40:00,35.27,35.28,35.18,35.23,51800.0,35.27,35.28,35.18,35.23,51800.0
2010-06-23 15:45:00,35.24,35.33,35.23,35.31,29000.0,35.24,35.33,35.23,35.31,29000.0
2010-06-23 15:50:00,35.32,35.33,35.23,35.28,35600.0,35.32,35.33,35.23,35.28,35600.0
2010-06-23 15:55:00,35.28,35.28,35.21,35.25,70500.0,35.28,35.28,35.21,35.25,70500.0
2010-06-24 09:30:00,35.01,35.28,34.95,35.06,26900.0,35.01,35.28,34.95,35.06,26900.0
2010-06-24 09:35:00,35.09,35.14,34.95,34.95,25100.0,35.09,35.14,34.95,34.95,25100.0
2010-06-24 09:40:00,34.95,34.99,34.83,34.86,31000.0,34.95,34.99,34.83,34.86,31000.0
2010-06-24 09:45:00,34.86,34.87,34.78,34.78,22300.0,34.86,34.87,34.78,34.78,22300.0
2010-06-24 09:50:00,34.77,34.78,34.66,34.71,24000.0,34.77,34.78,34.66,34.71,24000.0
2010-06-24 09:55:00,34.71,34.72,34.53,34.57,23100.0,34.71,34.72,34.53,34.57,23100.0
2010-06-24 10:00:00,34.62,34.71,34.61,34.67,16300.0,34.62,34.71,34.61,34.67,16300.0
2010-06-24 10:05:00,34.65,34.86,34.59,34.83,20800.0,34.65,34.86,34.59,34.83,20800.0
2010-06-24 10:10:00,34.84,34.9,34.8,34.81,13700.0,34.84,34.9,34.8,34.81,13700.0
2010-06-24 10:15:00,34.8,34.82,34.72,34.81,17800.0,34.8,34.82,34.72,34.81,17800.0
2010-06-24 10:20:00,34.79,34.96,34.79,34.95,26900.0,34.79,34.96,34.79,34.95,26900.0
2010-06-24 10:25:00,34.93,34.99,34.9,34.92,19600.0,34.93,34.99,34.9,34.92,19600.0
2010-06-24 10:30:00,34.93,34.93,34.81,34.81,13400.0,34.93,34.93,34.81,34.81,13400.0
2010-06-24 10:35:00,34.8,34.9,34.74,34.88,6800.0,34.8,34.9,34.74,34.88,6800.0
2010-06-24 10:40:00,34.87,34.87,34.67,34.67,16400.0,34.87,34.87,34.67,34.67,16400.0
2010-06-24 10:45:00,34.69,34.78,34.66,34.78,4900.0,34.69,34.78,34.66,34.78,4900.0
2010-06-24 10:50:00,34.76,34.8,34.63,34.63,6900.0,34.76,34.8,34.63,34.63,6900.0
2010-06-24 10:55:00,34.64,34.7,34.55,34.66,10000.0,34.64,34.7,34.55,34.66,10000.0
2010-06-24 11:00:00,34.66,34.66,34.59,34.62,10500.0,34.66,34.66,34.59,34.62,10500.0
2010-06-24 11:05:00,34.62,34.62,34.51,34.53,12200.0,34.62,34.62,34.51,34.53,12200.0
2010-06-24 11:10:00,34.54,34.56,34.5,34.52,13100.0,34.54,34.56,34.5,34.52,13100.0
2010-06-24 11:15:00,34.53,34.57,34.52,34.55,38800.0,34.53,34.57,34.52,34.55,38800.0
2010-06-24 11:20:00,34.56,34.61,34.53,34.61,11300.0,34.56,34.61,34.53,34.61,11300.0
2010-06-24 11:25:00,34.64,34.78,34.63,34.72,21800.0,34.64,34.78,34.63,34.72,21800.0
2010-06-24 11:30:00,34.71,34.78,34.71,34.78,8200.0,34.71,34.78,34.71,34.78,8200.0
2010-06-24 11:35:00,34.77,34.83,34.76,34.8,6800.0,34.77,34.83,34.76,34.8,6800.0
2010-06-24 11:40:00,34.79,34.83,34.76,34.76,8900.0,34.79,34.83,34.76,34.76,8900.0
2010-06-24 11:45:00,34.76,34.76,34.73,34.74,3000.0,34.76,34.76,34.73,34.74,3000.0
2010-06-24 11:50:00,34.73,34.74,34.68,34.69,9000.0,34.73,34.74,34.68,34.69,9000.0
2010-06-24 11:55:00,34.68,34.75,34.68,34.71,6900.0,34.68,34.75,34.68,34.71,6900.0
2010-06-24 12:00:00,34.7,34.86,34.7,34.78,14400.0,34.7,34.86,34.7,34.78,14400.0
2010-06-24 12:05:00,34.78,34.81,34.72,34.73,28600.0,34.78,34.81,34.72,34.73,28600.0
2010-06-24 12:10:00,34.72,34.75,34.71,34.73,12700.0,34.72,34.75,34.71,34.73,12700.0
2010-06-24 12:15:00,34.74,34.82,34.73,34.76,22500.0,34.74,34.82,34.73,34.76,22500.0
2010-06-24 12:20:00,34.75,34.79,34.74,34.74,15000.0,34.75,34.79,34.74,34.74,15000.0
2010-06-24 12:25:00,34.71,34.72,34.64,34.69,6300.0,34.71,34.72,34.64,34.69,6300.0
2010-06-24 12:30:00,34.67,34.68,34.65,34.66,8800.0,34.67,34.68,34.65,34.66,8800.0
2010-06-24 12:35:00,34.66,34.66,34.61,34.64,15600.0,34.66,34.66,34.61,34.64,15600.0
2010-06-24 12:40:00,34.64,34.68,34.63,34.64,6500.0,34.64,34.68,34.63,34.64,6500.0
2010-06-24 12:45:00,34.64,34.68,34.63,34.66,19000.0,34.64,34.68,34.63,34.66,19000.0
2010-06-24 12:50:00,34.67,34.78,34.66,34.74,12800.0,34.67,34.78,34.66,34.74,12800.0
2010-06-24 12:55:00,34.74,34.78,34.74,34.74,2400.0,34.74,34.78,34.74,34.74,2400.0
2010-06-24 13:00:00,34.75,34.86,34.73,34.84,6500.0,34.75,34.86,34.73,34.84,6500.0
2010-06-24 13:05:00,34.86,34.88,34.8,34.85,15000.0,34.86,34.88,34.8,34.85,15000.0
2010-06-24 13:10:00,34.87,34.9,34.81,34.9,29200.0,34.87,34.9,34.81,34.9,29200.0
2010-06-24 13:15:00,34.91,34.93,34.84,34.84,12100.0,34.91,34.93,34.84,34.84,12100.0
2010-06-24 13:20:00,34.86,34.88,34.82,34.88,6100.0,34.86,34.88,34.82,34.88,6100.0
2010-06-24 13:25:00,34.87,34.88,34.8,34.8,5900.0,34.87,34.88,34.8,34.8,5900.0
2010-06-24 13:30:00,34.8,34.92,34.8,34.9,55900.0,34.8,34.92,34.8,34.9,55900.0
2010-06-24 13:35:00,34.91,34.92,34.86,34.87,23900.0,34.91,34.92,34.86,34.87,23900.0
2010-06-24 13:40:00,34.87,34.87,34.8,34.84,7500.0,34.87,34.87,34.8,34.84,7500.0
2010-06-24 13:45:00,34.84,34.84,34.79,34.83,8900.0,34.84,34.84,34.79,34.83,8900.0
2010-06-24 13:50:00,34.82,34.91,34.82,34.88,8700.0,34.82,34.91,34.82,34.88,8700.0
2010-06-24 13:55:00,34.88,34.93,34.84,34.9,15600.0,34.88,34.93,34.84,34.9,15600.0
2010-06-24 14:00:00,34.91,34.94,34.89,34.93,50900.0,34.91,34.94,34.89,34.93,50900.0
2010-06-24 14:05:00,34.94,35.01,34.94,34.97,6500.0,34.94,35.01,34.94,34.97,6500.0
2010-06-24 14:10:00,34.97,34.97,34.92,34.92,4600.0,34.97,34.97,34.92,34.92,4600.0
2010-06-24 14:15:00,34.91,34.96,34.91,34.95,3300.0,34.91,34.96,34.91,34.95,3300.0
2010-06-24 14:20:00,34.96,34.99,34.93,34.99,5800.0,34.96,34.99,34.93,34.99,5800.0
2010-06-24 14:25:00,35.0,35.02,34.95,34.97,8900.0,35.0,35.02,34.95,34.97,8900.0
2010-06-24 14:30:00,34.95,34.95,34.9,34.9,7500.0,34.95,34.95,34.9,34.9,7500.0
2010-06-24 14:35:00,34.91,34.92,34.85,34.87,3700.0,34.91,34.92,34.85,34.87,3700.0
2010-06-24 14:40:00,34.85,34.88,34.84,34.88,3400.0,34.85,34.88,34.84,34.88,3400.0
2010-06-24 14:45:00,34.88,34.88,34.8,34.8,9200.0,34.88,34.88,34.8,34.8,9200.0
2010-06-24 14:50:00,34.8,34.81,34.74,34.74,5200.0,34.8,34.81,34.74,34.74,5200.0
2010-06-24 14:55:00,34.77,34.78,34.73,34.77,4200.0,34.77,34.78,34.73,34.77,4200.0
2010-06-24 15:00:00,34.78,34.82,34.76,34.78,7800.0,34.78,34.82,34.76,34.78,7800.0
2010-06-24 15:05:00,34.78,34.81,34.73,34.73,6200.0,34.78,34.81,34.73,34.73,6200.0
2010-06-24 15:10:00,34.73,34.75,34.62,34.66,13900.0,34.73,34.75,34.62,34.66,13900.0
2010-06-24 15:15:00,34.65,34.72,34.64,34.67,17100.0,34.65,34.72,34.64,34.67,17100.0
2010-06-24 15:20:00,34.67,34.72,34.63,34.67,17600.0,34.67,34.72,34.63,34.67,17600.0
2010-06-24 15:25:00,34.65,34.8,34.64,34.73,22900.0,34.65,34.8,34.64,34.73,22900.0
2010-06-24 15:30:00,34.72,34.73,34.64,34.66,12300.0,34.72,34.73,34.64,34.66,12300.0
2010-06-24 15:35:00,34.67,34.71,34.65,34.7,10000.0,34.67,34.71,34.65,34.7,10000.0
2010-06-24 15:40:00,34.7,34.7,34.63,34.7,27700.0,34.7,34.7,34.63,34.7,27700.0
2010-06-24 15:45:00,34.7,34.71,34.62,34.68,30300.0,34.7,34.71,34.62,34.68,30300.0
2010-06-24 15:50:00,34.69,34.73,34.64,34.7,35300.0,34.69,34.73,34.64,34.7,35300.0
2010-06-24 15:55:00,34.7,34.7,34.6,34.6,76300.0,34.7,34.7,34.6,34.6,76300.0
2010-06-25 09:30:00,34.84,34.85,34.58,34.69,27200.0,34.84,34.85,34.58,34.69,27200.0
2010-06-25 09:35:00,34.65,34.79,34.64,34.79,21800.0,34.65,34.79,34.64,34.79,21800.0
2010-06-25 09:40:00,34.8,34.82,34.69,34.73,14700.0,34.8,34.82,34.69,34.73,14700.0
2010-06-25 09:45:00,34.7,34.83,34.69,34.8,16600.0,34.7,34.83,34.69,34.8,16600.0
2010-06-25 09:50:00,34.79,34.81,34.61,34.66,10000.0,34.79,34.81,34.61,34.66,10000.0
2010-06-25 09:55:00,34.63,34.88,34.63,34.83,8800.0,34.63,34.88,34.63,34.83,8800.0
2010-06-25 10:00:00,34.81,34.87,34.8,34.85,16200.0,34.81,34.87,34.8,34.85,16200.0
2010-06-25 10:05:00,34.85,34.99,34.83,34.95,12700.0,34.85,34.99,34.83,34.95,12700.0
2010-06-25 10:10:00,34.97,34.98,34.92,34.94,9600.0,34.97,34.98,34.92,34.94,9600.0
2010-06-25 10:15:00,34.94,34.94,34.86,34.88,9800.0,34.94,34.94,34.86,34.88,9800.0
2010-06-25 10:20:00,34.88,34.93,34.88,34.93,21500.0,34.88,34.93,34.88,34.93,21500.0
2010-06-25 10:25:00,34.91,35.0,34.9,34.99,7300.0,34.91,35.0,34.9,34.99,7300.0
2010-06-25 10:30:00,34.96,35.09,34.96,34.99,72600.0,34.96,35.09,34.96,34.99,72600.0
2010-06-25 10:35:00,34.98,35.0,34.97,35.0,9100.0,34.98,35.0,34.97,35.0,9100.0
2010-06-25 10:40:00,35.0,35.0,34.96,35.0,13600.0,35.0,35.0,34.96,35.0,13600.0
2010-06-25 10:45:00,35.0,35.0,34.92,34.92,5200.0,35.0,35.0,34.92,34.92,5200.0
2010-06-25 10:50:00,34.92,34.96,34.89,34.9,12200.0,34.92,34.96,34.89,34.9,12200.0
2010-06-25 10:55:00,34.91,34.94,34.87,34.87,14400.0,34.91,34.94,34.87,34.87,14400.0
2010-06-25 11:00:00,34.89,34.91,34.84,34.88,13500.0,34.89,34.91,34.84,34.88,13500.0
2010-06-25 11:05:00,34.9,35.02,34.9,34.99,18400.0,34.9,35.02,34.9,34.99,18400.0
2010-06-25 11:10:00,34.99,35.0,34.97,34.99,18700.0,34.99,35.0,34.97,34.99,18700.0
2010-06-25 11:15:00,34.98,35.0,34.97,34.99,19700.0,34.98,35.0,34.97,34.99,19700.0
2010-06-25 11:20:00,34.99,35.01,34.93,35.0,31600.0,34.99,35.01,34.93,35.0,31600.0
2010-06-25 11:25:00,35.0,35.11,34.96,35.09,19600.0,35.0,35.11,34.96,35.09,19600.0
2010-06-25 11:30:00,35.11,35.12,35.07,35.08,10200.0,35.11,35.12,35.07,35.08,10200.0
2010-06-25 11:35:00,35.08,35.1,35.01,35.01,3400.0,35.08,35.1,35.01,35.01,3400.0
2010-06-25 11:40:00,35.03,35.07,35.0,35.0,17000.0,35.03,35.07,35.0,35.0,17000.0
2010-06-25 11:45:00,35.01,35.13,35.0,35.12,9100.0,35.01,35.13,35.0,35.12,9100.0
2010-06-25 11:50:00,35.13,35.13,35.09,35.1,10700.0,35.13,35.13,35.09,35.1,10700.0
2010-06-25 11:55:00,35.08,35.1,35.06,35.08,6600.0,35.08,35.1,35.06,35.08,6600.0
2010-06-25 12:00:00,35.07,35.1,35.06,35.08,5600.0,35.07,35.1,35.06,35.08,5600.0
2010-06-25 12:05:00,35.07,35.14,35.07,35.13,8000.0,35.07,35.14,35.07,35.13,8000.0
2010-06-25 12:10:00,35.12,35.15,35.1,35.11,6600.0,35.12,35.15,35.1,35.11,6600.0
2010-06-25 12:15:00,35.09,35.12,35.07,35.11,2900.0,35.09,35.12,35.07,35.11,2900.0
2010-06-25 12:20:00,35.11,35.15,35.1,35.1,21100.0,35.11,35.15,35.1,35.1,21100.0
2010-06-25 12:25:00,35.1,35.14,35.09,35.12,9200.0,35.1,35.14,35.09,35.12,9200.0
2010-06-25 12:30:00,35.11,35.15,35.1,35.14,10600.0,35.11,35.15,35.1,35.14,10600.0
2010-06-25 12:35:00,35.14,35.15,35.04,35.04,12500.0,35.14,35.15,35.04,35.04,12500.0
2010-06-25 12:40:00,35.03,35.1,35.03,35.03,6400.0,35.03,35.1,35.03,35.03,6400.0
2010-06-25 12:45:00,35.03,35.06,35.01,35.01,7300.0,35.03,35.06,35.01,35.01,7300.0
2010-06-25 12:50:00,35.02,35.02,34.97,34.99,9200.0,35.02,35.02,34.97,34.99,9200.0
2010-06-25 12:55:00,34.99,35.04,34.99,35.02,3400.0,34.99,35.04,34.99,35.02,3400.0
2010-06-25 13:00:00,35.02,35.1,35.02,35.09,7200.0,35.02,35.1,35.02,35.09,7200.0
2010-06-25 13:05:00,35.07,35.15,35.07,35.15,6000.0,35.07,35.15,35.07,35.15,6000.0
2010-06-25 13:10:00,35.13,35.16,35.04,35.06,13800.0,35.13,35.16,35.04,35.06,13800.0
2010-06-25 13:15:00,35.06,35.17,35.06,35.13,23100.0,35.06,35.17,35.06,35.13,23100.0
2010-06-25 13:20:00,35.12,35.13,35.1,35.12,5700.0,35.12,35.13,35.1,35.12,5700.0
2010-06-25 13:25:00,35.12,35.17,35.11,35.16,23900.0,35.12,35.17,35.11,35.16,23900.0
2010-06-25 13:30:00,35.17,35.26,35.14,35.26,21500.0,35.17,35.26,35.14,35.26,21500.0
2010-06-25 13:35:00,35.25,35.31,35.19,35.19,15800.0,35.25,35.31,35.19,35.19,15800.0
2010-06-25 13:40:00,35.22,35.26,35.19,35.19,16900.0,35.22,35.26,35.19,35.19,16900.0
2010-06-25 13:45:00,35.2,35.21,35.15,35.18,11900.0,35.2,35.21,35.15,35.18,11900.0
2010-06-25 13:50:00,35.17,35.17,35.11,35.13,10700.0,35.17,35.17,35.11,35.13,10700.0
2010-06-25 13:55:00,35.14,35.26,35.14,35.24,7500.0,35.14,35.26,35.14,35.24,7500.0
2010-06-25 14:00:00,35.24,35.24,35.12,35.13,13000.0,35.24,35.24,35.12,35.13,13000.0
2010-06-25 14:05:00,35.13,35.13,35.03,35.1,8100.0,35.13,35.13,35.03,35.1,8100.0
2010-06-25 14:10:00,35.11,35.17,35.1,35.12,6100.0,35.11,35.17,35.1,35.12,6100.0
2010-06-25 14:15:00,35.12,35.18,35.1,35.18,6900.0,35.12,35.18,35.1,35.18,6900.0
2010-06-25 14:20:00,35.17,35.17,35.09,35.09,15900.0,35.17,35.17,35.09,35.09,15900.0
2010-06-25 14:25:00,35.09,35.1,35.03,35.1,8400.0,35.09,35.1,35.03,35.1,8400.0
2010-06-25 14:30:00,35.1,35.11,35.04,35.06,30500.0,35.1,35.11,35.04,35.06,30500.0
2010-06-25 14:35:00,35.07,35.07,35.02,35.05,12600.0,35.07,35.07,35.02,35.05,12600.0
2010-06-25 14:40:00,35.05,35.12,35.05,35.1,14500.0,35.05,35.12,35.05,35.1,14500.0
2010-06-25 14:45:00,35.08,35.09,35.03,35.08,12500.0,35.08,35.09,35.03,35.08,12500.0
2010-06-25 14:50:00,35.09,35.1,35.04,35.05,19700.0,35.09,35.1,35.04,35.05,19700.0
2010-06-25 14:55:00,35.05,35.06,34.99,35.01,16500.0,35.05,35.06,34.99,35.01,16500.0
2010-06-25 15:00:00,35.02,35.04,34.97,34.98,13000.0,35.02,35.04,34.97,34.98,13000.0
2010-06-25 15:05:00,34.98,35.0,34.94,35.0,11900.0,34.98,35.0,34.94,35.0,11900.0
2010-06-25 15:10:00,35.0,35.03,34.96,34.96,11000.0,35.0,35.03,34.96,34.96,11000.0
2010-06-25 15:15:00,34.96,34.96,34.89,34.93,13000.0,34.96,34.96,34.89,34.93,13000.0
2010-06-25 15:20:00,34.93,34.96,34.9,34.95,14300.0,34.93,34.96,34.9,34.95,14300.0
2010-06-25 15:25:00,34.97,34.98,34.94,34.96,13300.0,34.97,34.98,34.94,34.96,13300.0
2010-06-25 15:30:00,34.96,35.08,34.95,35.07,24500.0,34.96,35.08,34.95,35.07,24500.0
2010-06-25 15:35:00,35.07,35.1,35.03,35.1,27500.0,35.07,35.1,35.03,35.1,27500.0
2010-06-25 15:40:00,35.11,35.11,34.99,35.03,25200.0,35.11,35.11,34.99,35.03,25200.0
2010-06-25 15:45:00,35.03,35.04,34.93,34.99,36300.0,35.03,35.04,34.93,34.99,36300.0
2010-06-25 15:50:00,35.02,35.05,34.97,34.99,78500.0,35.02,35.05,34.97,34.99,78500.0
2010-06-25 15:55:00,34.98,35.06,34.98,35.02,84000.0,34.98,35.06,34.98,35.02,84000.0
2010-06-28 09:30:00,35.16,35.2,34.6,34.63,18800.0,35.16,35.2,34.6,34.63,18800.0
2010-06-28 09:35:00,34.73,34.91,34.73,34.84,20500.0,34.73,34.91,34.73,34.84,20500.0
2010-06-28 09:40:00,34.84,34.86,34.67,34.75,14300.0,34.84,34.86,34.67,34.75,14300.0
2010-06-28 09:45:00,34.74,34.74,34.61,34.62,6000.0,34.74,34.74,34.61,34.62,6000.0
2010-06-28 09:50:00,34.62,34.63,34.48,34.52,18600.0,34.62,34.63,34.48,34.52,18600.0
2010-06-28 09:55:00,34.51,34.56,34.46,34.46,29100.0,34.51,34.56,34.46,34.46,29100.0
2010-06-28 10:00:00,34.52,34.59,34.49,34.53,20400.0,34.52,34.59,34.49,34.53,20400.0
2010-06-28 10:05:00,34.52,34.57,34.33,34.34,16900.0,34.52,34.57,34.33,34.34,16900.0
2010-06-28 10:10:00,34.34,34.35,34.25,34.29,21100.0,34.34,34.35,34.25,34.29,21100.0
2010-06-28 10:15:00,34.28,34.29,34.23,34.24,13600.0,34.28,34.29,34.23,34.24,13600.0
2010-06-28 10:20:00,34.25,34.28,34.23,34.28,17200.0,34.25,34.28,34.23,34.28,17200.0
2010-06-28 10:25:00,34.28,34.42,34.28,34.41,29900.0,34.28,34.42,34.28,34.41,29900.0
2010-06-28 10:30:00,34.43,34.45,34.35,34.35,16400.0,34.43,34.45,34.35,34.35,16400.0
2010-06-28 10:35:00,34.36,34.41,34.32,34.4,4400.0,34.36,34.41,34.32,34.4,4400.0
2010-06-28 10:40:00,34.4,34.48,34.39,34.41,18100.0,34.4,34.48,34.39,34.41,18100.0
2010-06-28 10:45:00,34.41,34.46,34.38,34.46,19000.0,34.41,34.46,34.38,34.46,19000.0
2010-06-28 10:50:00,34.46,34.5,34.44,34.48,10800.0,34.46,34.5,34.44,34.48,10800.0
2010-06-28 10:55:00,34.47,34.5,34.47,34.5,5200.0,34.47,34.5,34.47,34.5,5200.0
2010-06-28 11:00:00,34.5,34.55,34.5,34.55,9100.0,34.5,34.55,34.5,34.55,9100.0
2010-06-28 11:05:00,34.58,34.69,34.58,34.67,9400.0,34.58,34.69,34.58,34.67,9400.0
2010-06-28 11:10:00,34.67,34.77,34.67,34.74,32100.0,34.67,34.77,34.67,34.74,32100.0
2010-06-28 11:15:00,34.76,34.79,34.75,34.77,9200.0,34.76,34.79,34.75,34.77,9200.0
2010-06-28 11:20:00,34.75,34.76,34.69,34.71,19500.0,34.75,34.76,34.69,34.71,19500.0
2010-06-28 11:25:00,34.71,34.79,34.71,34.77,9600.0,34.71,34.79,34.71,34.77,9600.0
2010-06-28 11:30:00,34.78,34.82,34.72,34.79,11200.0,34.78,34.82,34.72,34.79,11200.0
2010-06-28 11:35:00,34.78,34.8,34.78,34.79,14100.0,34.78,34.8,34.78,34.79,14100.0
2010-06-28 11:40:00,34.8,34.83,34.77,34.78,8700.0,34.8,34.83,34.77,34.78,8700.0
2010-06-28 11:45:00,34.77,34.81,34.76,34.81,4800.0,34.77,34.81,34.76,34.81,4800.0
2010-06-28 11:50:00,34.8,34.81,34.75,34.75,3900.0,34.8,34.81,34.75,34.75,3900.0
2010-06-28 11:55:00,34.75,34.76,34.73,34.76,5900.0,34.75,34.76,34.73,34.76,5900.0
2010-06-28 12:00:00,34.76,34.76,34.7,34.71,8000.0,34.76,34.76,34.7,34.71,8000.0
2010-06-28 12:05:00,34.7,34.74,34.66,34.74,4300.0,34.7,34.74,34.66,34.74,4300.0
2010-06-28 12:10:00,34.73,34.75,34.72,34.75,1900.0,34.73,34.75,34.72,34.75,1900.0
2010-06-28 12:15:00,34.73,34.74,34.71,34.71,3300.0,34.73,34.74,34.71,34.71,3300.0
2010-06-28 12:20:00,34.72,34.76,34.68,34.75,3700.0,34.72,34.76,34.68,34.75,3700.0
2010-06-28 12:25:00,34.77,34.83,34.76,34.83,8700.0,34.77,34.83,34.76,34.83,8700.0
2010-06-28 12:30:00,34.82,34.82,34.75,34.77,2900.0,34.82,34.82,34.75,34.77,2900.0
2010-06-28 12:35:00,34.77,34.81,34.75,34.75,4800.0,34.77,34.81,34.75,34.75,4800.0
2010-06-28 12:40:00,34.75,34.81,34.74,34.81,2600.0,34.75,34.81,34.74,34.81,2600.0
2010-06-28 12:45:00,34.81,34.81,34.77,34.81,7100.0,34.81,34.81,34.77,34.81,7100.0
2010-06-28 12:50:00,34.83,34.84,34.8,34.8,5700.0,34.83,34.84,34.8,34.8,5700.0
2010-06-28 12:55:00,34.81,34.9,34.78,34.9,19500.0,34.81,34.9,34.78,34.9,19500.0
2010-06-28 13:00:00,34.9,34.9,34.8,34.84,6900.0,34.9,34.9,34.8,34.84,6900.0
2010-06-28 13:05:00,34.83,34.88,34.83,34.83,8700.0,34.83,34.88,34.83,34.83,8700.0
2010-06-28 13:10:00,34.84,34.86,34.81,34.86,7800.0,34.84,34.86,34.81,34.86,7800.0
2010-06-28 13:15:00,34.85,34.85,34.8,34.83,3900.0,34.85,34.85,34.8,34.83,3900.0
2010-06-28 13:20:00,34.83,34.88,34.83,34.86,3700.0,34.83,34.88,34.83,34.86,3700.0
2010-06-28 13:25:00,34.85,34.87,34.82,34.82,2900.0,34.85,34.87,34.82,34.82,2900.0
2010-06-28 13:30:00,34.81,34.83,34.8,34.83,3500.0,34.81,34.83,34.8,34.83,3500.0
2010-06-28 13:35:00,34.83,34.85,34.79,34.84,5500.0,34.83,34.85,34.79,34.84,5500.0
2010-06-28 13:40:00,34.86,34.86,34.79,34.8,8100.0,34.86,34.86,34.79,34.8,8100.0
2010-06-28 13:45:00,34.8,34.84,34.79,34.84,7300.0,34.8,34.84,34.79,34.84,7300.0
2010-06-28 13:50:00,34.83,34.85,34.74,34.74,7800.0,34.83,34.85,34.74,34.74,7800.0
2010-06-28 13:55:00,34.73,34.79,34.73,34.79,5700.0,34.73,34.79,34.73,34.79,5700.0
2010-06-28 14:00:00,34.79,34.82,34.75,34.82,3800.0,34.79,34.82,34.75,34.82,3800.0
2010-06-28 14:05:00,34.82,34.83,34.79,34.81,7500.0,34.82,34.83,34.79,34.81,7500.0
2010-06-28 14:10:00,34.82,34.82,34.78,34.8,4500.0,34.82,34.82,34.78,34.8,4500.0
2010-06-28 14:15:00,34.82,34.82,34.75,34.75,4900.0,34.82,34.82,34.75,34.75,4900.0
2010-06-28 14:20:00,34.75,34.81,34.74,34.81,9700.0,34.75,34.81,34.74,34.81,9700.0
2010-06-28 14:25:00,34.82,34.82,34.78,34.79,11300.0,34.82,34.82,34.78,34.79,11300.0
2010-06-28 14:30:00,34.78,34.82,34.78,34.8,8200.0,34.78,34.82,34.78,34.8,8200.0
2010-06-28 14:35:00,34.8,34.88,34.79,34.88,20200.0,34.8,34.88,34.79,34.88,20200.0
2010-06-28 14:40:00,34.88,34.89,34.85,34.88,16600.0,34.88,34.89,34.85,34.88,16600.0
2010-06-28 14:45:00,34.89,34.89,34.84,34.88,9800.0,34.89,34.89,34.84,34.88,9800.0
2010-06-28 14:50:00,34.88,34.89,34.83,34.85,7000.0,34.88,34.89,34.83,34.85,7000.0
2010-06-28 14:55:00,34.84,34.89,34.84,34.89,7700.0,34.84,34.89,34.84,34.89,7700.0
2010-06-28 15:00:00,34.88,34.92,34.87,34.91,13800.0,34.88,34.92,34.87,34.91,13800.0
2010-06-28 15:05:00,34.89,34.93,34.89,34.89,7900.0,34.89,34.93,34.89,34.89,7900.0
2010-06-28 15:10:00,34.89,34.92,34.87,34.87,13300.0,34.89,34.92,34.87,34.87,13300.0
2010-06-28 15:15:00,34.87,34.92,34.86,34.91,12500.0,34.87,34.92,34.86,34.91,12500.0
2010-06-28 15:20:00,34.92,34.92,34.86,34.87,7700.0,34.92,34.92,34.86,34.87,7700.0
2010-06-28 15:25:00,34.88,34.88,34.79,34.81,16000.0,34.88,34.88,34.79,34.81,16000.0
2010-06-28 15:30:00,34.81,34.85,34.77,34.81,20700.0,34.81,34.85,34.77,34.81,20700.0
2010-06-28 15:35:00,34.81,34.83,34.79,34.79,12000.0,34.81,34.83,34.79,34.79,12000.0
2010-06-28 15:40:00,34.79,34.83,34.78,34.82,20700.0,34.79,34.83,34.78,34.82,20700.0
2010-06-28 15:45:00,34.82,34.83,34.75,34.8,26000.0,34.82,34.83,34.75,34.8,26000.0
2010-06-28 15:50:00,34.79,34.81,34.63,34.73,56400.0,34.79,34.81,34.63,34.73,56400.0
2010-06-28 15:55:00,34.73,34.75,34.66,34.7,45500.0,34.73,34.75,34.66,34.7,45500.0
2010-06-29 09:30:00,34.27,34.48,34.0,34.09,20700.0,34.27,34.48,34.0,34.09,20700.0
2010-06-29 09:35:00,34.08,34.09,33.89,33.91,15100.0,34.08,34.09,33.89,33.91,15100.0
2010-06-29 09:40:00,33.85,33.87,33.75,33.77,12900.0,33.85,33.87,33.75,33.77,12900.0
2010-06-29 09:45:00,33.76,33.82,33.75,33.78,23200.0,33.76,33.82,33.75,33.78,23200.0
2010-06-29 09:50:00,33.78,33.82,33.62,33.62,41900.0,33.78,33.82,33.62,33.62,41900.0
2010-06-29 09:55:00,33.63,33.72,33.62,33.66,20800.0,33.63,33.72,33.62,33.66,20800.0
2010-06-29 10:00:00,33.68,33.71,33.54,33.62,38100.0,33.68,33.71,33.54,33.62,38100.0
2010-06-29 10:05:00,33.61,33.78,33.61,33.76,27400.0,33.61,33.78,33.61,33.76,27400.0
2010-06-29 10:10:00,33.79,33.81,33.63,33.63,11100.0,33.79,33.81,33.63,33.63,11100.0
2010-06-29 10:15:00,33.65,33.66,33.53,33.66,13200.0,33.65,33.66,33.53,33.66,13200.0
2010-06-29 10:20:00,33.65,33.68,33.56,33.6,14200.0,33.65,33.68,33.56,33.6,14200.0
2010-06-29 10:25:00,33.63,33.63,33.51,33.52,17800.0,33.63,33.63,33.51,33.52,17800.0
2010-06-29 10:30:00,33.53,33.58,33.49,33.51,16500.0,33.53,33.58,33.49,33.51,16500.0
2010-06-29 10:35:00,33.51,33.52,33.43,33.51,11200.0,33.51,33.52,33.43,33.51,11200.0
2010-06-29 10:40:00,33.48,33.53,33.45,33.45,4900.0,33.48,33.53,33.45,33.45,4900.0
2010-06-29 10:45:00,33.45,33.47,33.37,33.39,17500.0,33.45,33.47,33.37,33.39,17500.0
2010-06-29 10:50:00,33.39,33.4,33.33,33.4,12300.0,33.39,33.4,33.33,33.4,12300.0
2010-06-29 10:55:00,33.4,33.54,33.4,33.49,11000.0,33.4,33.54,33.4,33.49,11000.0
2010-06-29 11:00:00,33.53,33.53,33.48,33.51,14700.0,33.53,33.53,33.48,33.51,14700.0
2010-06-29 11:05:00,33.51,33.52,33.39,33.42,15000.0,33.51,33.52,33.39,33.42,15000.0
2010-06-29 11:10:00,33.42,33.53,33.42,33.49,28100.0,33.42,33.53,33.42,33.49,28100.0
2010-06-29 11:15:00,33.48,33.49,33.43,33.43,17100.0,33.48,33.49,33.43,33.43,17100.0
2010-06-29 11:20:00,33.45,33.46,33.4,33.43,22500.0,33.45,33.46,33.4,33.43,22500.0
2010-06-29 11:25:00,33.44,33.44,33.38,33.41,14000.0,33.44,33.44,33.38,33.41,14000.0
2010-06-29 11:30:00,33.42,33.47,33.36,33.39,14600.0,33.42,33.47,33.36,33.39,14600.0
2010-06-29 11:35:00,33.41,33.46,33.41,33.44,12200.0,33.41,33.46,33.41,33.44,12200.0
2010-06-29 11:40:00,33.43,33.44,33.33,33.35,20400.0,33.43,33.44,33.33,33.35,20400.0
2010-06-29 11:45:00,33.35,33.46,33.34,33.44,9000.0,33.35,33.46,33.34,33.44,9000.0
2010-06-29 11:50:00,33.45,33.46,33.4,33.43,15300.0,33.45,33.46,33.4,33.43,15300.0
2010-06-29 11:55:00,33.43,33.49,33.42,33.47,40300.0,33.43,33.49,33.42,33.47,40300.0
2010-06-29 12:00:00,33.47,33.53,33.47,33.52,23000.0,33.47,33.53,33.47,33.52,23000.0
2010-06-29 12:05:00,33.52,33.56,33.49,33.54,10900.0,33.52,33.56,33.49,33.54,10900.0
2010-06-29 12:10:00,33.55,33.55,33.47,33.48,14000.0,33.55,33.55,33.47,33.48,14000.0
2010-06-29 12:15:00,33.49,33.53,33.47,33.47,23400.0,33.49,33.53,33.47,33.47,23400.0
2010-06-29 12:20:00,33.47,33.51,33.47,33.5,6400.0,33.47,33.51,33.47,33.5,6400.0
2010-06-29 12:25:00,33.51,33.52,33.48,33.49,23700.0,33.51,33.52,33.48,33.49,23700.0
2010-06-29 12:30:00,33.49,33.5,33.43,33.5,11200.0,33.49,33.5,33.43,33.5,11200.0
2010-06-29 12:35:00,33.5,33.52,33.47,33.47,12700.0,33.5,33.52,33.47,33.47,12700.0
2010-06-29 12:40:00,33.48,33.52,33.46,33.51,9000.0,33.48,33.52,33.46,33.51,9000.0
2010-06-29 12:45:00,33.52,33.53,33.51,33.51,7600.0,33.52,33.53,33.51,33.51,7600.0
2010-06-29 12:50:00,33.52,33.52,33.4,33.4,6200.0,33.52,33.52,33.4,33.4,6200.0
2010-06-29 12:55:00,33.4,33.43,33.39,33.4,7000.0,33.4,33.43,33.39,33.4,7000.0
2010-06-29 13:00:00,33.4,33.4,33.33,33.34,8900.0,33.4,33.4,33.33,33.34,8900.0
2010-06-29 13:05:00,33.33,33.34,33.28,33.29,13400.0,33.33,33.34,33.28,33.29,13400.0
2010-06-29 13:10:00,33.31,33.31,33.26,33.27,8000.0,33.31,33.31,33.26,33.27,8000.0
2010-06-29 13:15:00,33.29,33.3,33.26,33.27,4700.0,33.29,33.3,33.26,33.27,4700.0
2010-06-29 13:20:00,33.29,33.31,33.26,33.26,11300.0,33.29,33.31,33.26,33.26,11300.0
2010-06-29 13:25:00,33.26,33.31,33.25,33.29,10200.0,33.26,33.31,33.25,33.29,10200.0
2010-06-29 13:30:00,33.28,33.28,33.18,33.21,13400.0,33.28,33.28,33.18,33.21,13400.0
2010-06-29 13:35:00,33.21,33.23,33.19,33.19,10400.0,33.21,33.23,33.19,33.19,10400.0
2010-06-29 13:40:00,33.16,33.23,33.16,33.23,7500.0,33.16,33.23,33.16,33.23,7500.0
2010-06-29 13:45:00,33.24,33.29,33.24,33.25,10000.0,33.24,33.29,33.24,33.25,10000.0
2010-06-29 13:50:00,33.25,33.28,33.17,33.17,9500.0,33.25,33.28,33.17,33.17,9500.0
2010-06-29 13:55:00,33.18,33.22,33.15,33.19,12100.0,33.18,33.22,33.15,33.19,12100.0
2010-06-29 14:00:00,33.2,33.27,33.19,33.27,18100.0,33.2,33.27,33.19,33.27,18100.0
2010-06-29 14:05:00,33.28,33.39,33.26,33.39,13800.0,33.28,33.39,33.26,33.39,13800.0
2010-06-29 14:10:00,33.39,33.45,33.38,33.39,20900.0,33.39,33.45,33.38,33.39,20900.0
2010-06-29 14:15:00,33.38,33.4,33.36,33.37,6800.0,33.38,33.4,33.36,33.37,6800.0
2010-06-29 14:20:00,33.36,33.46,33.35,33.46,17000.0,33.36,33.46,33.35,33.46,17000.0
2010-06-29 14:25:00,33.46,33.46,33.4,33.41,12000.0,33.46,33.46,33.4,33.41,12000.0
2010-06-29 14:30:00,33.42,33.42,33.37,33.38,12800.0,33.42,33.42,33.37,33.38,12800.0
2010-06-29 14:35:00,33.38,33.39,33.31,33.33,17200.0,33.38,33.39,33.31,33.33,17200.0
2010-06-29 14:40:00,33.33,33.35,33.26,33.32,27600.0,33.33,33.35,33.26,33.32,27600.0
2010-06-29 14:45:00,33.33,33.35,33.27,33.31,22400.0,33.33,33.35,33.27,33.31,22400.0
2010-06-29 14:50:00,33.28,33.37,33.27,33.35,28000.0,33.28,33.37,33.27,33.35,28000.0
2010-06-29 14:55:00,33.35,33.36,33.28,33.28,22500.0,33.35,33.36,33.28,33.28,22500.0
2010-06-29 15:00:00,33.28,33.35,33.27,33.35,36700.0,33.28,33.35,33.27,33.35,36700.0
2010-06-29 15:05:00,33.33,33.41,33.33,33.34,29100.0,33.33,33.41,33.33,33.34,29100.0
2010-06-29 15:10:00,33.35,33.35,33.26,33.27,10800.0,33.35,33.35,33.26,33.27,10800.0
2010-06-29 15:15:00,33.27,33.33,33.25,33.26,25000.0,33.27,33.33,33.25,33.26,25000.0
2010-06-29 15:20:00,33.23,33.24,33.09,33.12,35200.0,33.23,33.24,33.09,33.12,35200.0
2010-06-29 15:25:00,33.09,33.1,33.04,33.06,30500.0,33.09,33.1,33.04,33.06,30500.0
2010-06-29 15:30:00,33.05,33.11,33.0,33.08,42200.0,33.05,33.11,33.0,33.08,42200.0
2010-06-29 15:35:00,33.09,33.14,33.06,33.06,39900.0,33.09,33.14,33.06,33.06,39900.0
2010-06-29 15:40:00,33.06,33.09,33.01,33.01,45400.0,33.06,33.09,33.01,33.01,45400.0
2010-06-29 15:45:00,33.0,33.04,32.86,32.9,63600.0,33.0,33.04,32.86,32.9,63600.0
2010-06-29 15:50:00,32.89,33.13,32.82,33.11,102300.0,32.89,33.13,32.82,33.11,102300.0
2010-06-29 15:55:00,33.11,33.17,33.04,33.05,110900.0,33.11,33.17,33.04,33.05,110900.0
2010-06-30 09:30:00,33.13,33.14,32.85,32.92,32000.0,33.13,33.14,32.85,32.92,32000.0
2010-06-30 09:35:00,32.93,33.52,32.89,33.51,79700.0,32.93,33.52,32.89,33.51,79700.0
2010-06-30 09:40:00,33.48,33.64,33.35,33.49,102600.0,33.48,33.64,33.35,33.49,102600.0
2010-06-30 09:45:00,33.47,33.49,33.38,33.43,27600.0,33.47,33.49,33.38,33.43,27600.0
2010-06-30 09:50:00,33.43,33.89,33.43,33.83,41400.0,33.43,33.89,33.43,33.83,41400.0
2010-06-30 09:55:00,33.84,33.88,33.72,33.72,29900.0,33.84,33.88,33.72,33.72,29900.0
2010-06-30 10:00:00,33.74,33.74,33.66,33.67,11900.0,33.74,33.74,33.66,33.67,11900.0
2010-06-30 10:05:00,33.67,33.84,33.67,33.84,29700.0,33.67,33.84,33.67,33.84,29700.0
2010-06-30 10:10:00,33.83,33.94,33.75,33.94,58200.0,33.83,33.94,33.75,33.94,58200.0
2010-06-30 10:15:00,33.94,34.08,33.93,33.99,53400.0,33.94,34.08,33.93,33.99,53400.0
2010-06-30 10:20:00,33.99,34.1,33.98,34.06,33000.0,33.99,34.1,33.98,34.06,33000.0
2010-06-30 10:25:00,34.05,34.06,33.99,34.0,22400.0,34.05,34.06,33.99,34.0,22400.0
2010-06-30 10:30:00,34.0,34.06,33.96,34.01,50300.0,34.0,34.06,33.96,34.01,50300.0
2010-06-30 10:35:00,34.01,34.03,33.95,33.96,12200.0,34.01,34.03,33.95,33.96,12200.0
2010-06-30 10:40:00,33.95,33.96,33.81,33.83,28400.0,33.95,33.96,33.81,33.83,28400.0
2010-06-30 10:45:00,33.84,33.9,33.84,33.84,16200.0,33.84,33.9,33.84,33.84,16200.0
2010-06-30 10:50:00,33.84,33.85,33.78,33.83,36500.0,33.84,33.85,33.78,33.83,36500.0
2010-06-30 10:55:00,33.83,33.83,33.69,33.71,11000.0,33.83,33.83,33.69,33.71,11000.0
2010-06-30 11:00:00,33.7,33.74,33.66,33.73,18800.0,33.7,33.74,33.66,33.73,18800.0
2010-06-30 11:05:00,33.73,33.73,33.6,33.66,10700.0,33.73,33.73,33.6,33.66,10700.0
2010-06-30 11:10:00,33.68,33.71,33.62,33.63,6700.0,33.68,33.71,33.62,33.63,6700.0
2010-06-30 11:15:00,33.63,33.67,33.61,33.62,21900.0,33.63,33.67,33.61,33.62,21900.0
2010-06-30 11:20:00,33.63,33.65,33.56,33.6,13400.0,33.63,33.65,33.56,33.6,13400.0
2010-06-30 11:25:00,33.6,33.64,33.56,33.57,7700.0,33.6,33.64,33.56,33.57,7700.0
2010-06-30 11:30:00,33.59,33.67,33.57,33.66,13500.0,33.59,33.67,33.57,33.66,13500.0
2010-06-30 11:35:00,33.65,33.65,33.6,33.65,9400.0,33.65,33.65,33.6,33.65,9400.0
2010-06-30 11:40:00,33.65,33.65,33.6,33.61,19600.0,33.65,33.65,33.6,33.61,19600.0
2010-06-30 11:45:00,33.61,33.78,33.61,33.73,31100.0,33.61,33.78,33.61,33.73,31100.0
2010-06-30 11:50:00,33.73,33.75,33.68,33.7,10600.0,33.73,33.75,33.68,33.7,10600.0
2010-06-30 11:55:00,33.69,33.73,33.68,33.68,8700.0,33.69,33.73,33.68,33.68,8700.0
2010-06-30 12:00:00,33.69,33.74,33.67,33.71,11300.0,33.69,33.74,33.67,33.71,11300.0
2010-06-30 12:05:00,33.7,33.71,33.68,33.7,5200.0,33.7,33.71,33.68,33.7,5200.0
2010-06-30 12:10:00,33.69,33.7,33.66,33.68,5800.0,33.69,33.7,33.66,33.68,5800.0
2010-06-30 12:15:00,33.66,33.68,33.65,33.67,6100.0,33.66,33.68,33.65,33.67,6100.0
2010-06-30 12:20:00,33.67,33.67,33.64,33.66,6800.0,33.67,33.67,33.64,33.66,6800.0
2010-06-30 12:25:00,33.66,33.69,33.62,33.62,5700.0,33.66,33.69,33.62,33.62,5700.0
2010-06-30 12:30:00,33.63,33.67,33.63,33.67,6700.0,33.63,33.67,33.63,33.67,6700.0
2010-06-30 12:35:00,33.67,33.67,33.62,33.63,6700.0,33.67,33.67,33.62,33.63,6700.0
2010-06-30 12:40:00,33.63,33.63,33.54,33.55,15300.0,33.63,33.63,33.54,33.55,15300.0
2010-06-30 12:45:00,33.54,33.58,33.53,33.58,12700.0,33.54,33.58,33.53,33.58,12700.0
2010-06-30 12:50:00,33.59,33.64,33.58,33.63,16300.0,33.59,33.64,33.58,33.63,16300.0
2010-06-30 12:55:00,33.63,33.65,33.63,33.65,6900.0,33.63,33.65,33.63,33.65,6900.0
2010-06-30 13:00:00,33.64,33.65,33.63,33.65,8000.0,33.64,33.65,33.63,33.65,8000.0
2010-06-30 13:05:00,33.64,33.64,33.56,33.61,8200.0,33.64,33.64,33.56,33.61,8200.0
2010-06-30 13:10:00,33.6,33.6,33.58,33.58,5900.0,33.6,33.6,33.58,33.58,5900.0
2010-06-30 13:15:00,33.58,33.58,33.5,33.53,7100.0,33.58,33.58,33.5,33.53,7100.0
2010-06-30 13:20:00,33.52,33.54,33.5,33.54,7100.0,33.52,33.54,33.5,33.54,7100.0
2010-06-30 13:25:00,33.53,33.53,33.48,33.5,6000.0,33.53,33.53,33.48,33.5,6000.0
2010-06-30 13:30:00,33.51,33.52,33.4,33.43,12900.0,33.51,33.52,33.4,33.43,12900.0
2010-06-30 13:35:00,33.43,33.46,33.42,33.42,7500.0,33.43,33.46,33.42,33.42,7500.0
2010-06-30 13:40:00,33.42,33.44,33.4,33.4,3300.0,33.42,33.44,33.4,33.4,3300.0
2010-06-30 13:45:00,33.41,33.42,33.39,33.41,7700.0,33.41,33.42,33.39,33.41,7700.0
2010-06-30 13:50:00,33.39,33.42,33.37,33.41,6200.0,33.39,33.42,33.37,33.41,6200.0
2010-06-30 13:55:00,33.39,33.4,33.36,33.36,4400.0,33.39,33.4,33.36,33.36,4400.0
2010-06-30 14:00:00,33.37,33.38,33.31,33.32,9100.0,33.37,33.38,33.31,33.32,9100.0
2010-06-30 14:05:00,33.33,33.36,33.29,33.31,17900.0,33.33,33.36,33.29,33.31,17900.0
2010-06-30 14:10:00,33.3,33.35,33.29,33.31,14500.0,33.3,33.35,33.29,33.31,14500.0
2010-06-30 14:15:00,33.33,33.35,33.28,33.28,9400.0,33.33,33.35,33.28,33.28,9400.0
2010-06-30 14:20:00,33.29,33.3,33.26,33.28,18900.0,33.29,33.3,33.26,33.28,18900.0
2010-06-30 14:25:00,33.27,33.31,33.26,33.28,12800.0,33.27,33.31,33.26,33.28,12800.0
2010-06-30 14:30:00,33.29,33.33,33.28,33.32,7200.0,33.29,33.33,33.28,33.32,7200.0
2010-06-30 14:35:00,33.3,33.32,33.28,33.3,6200.0,33.3,33.32,33.28,33.3,6200.0
2010-06-30 14:40:00,33.3,33.32,33.27,33.31,26000.0,33.3,33.32,33.27,33.31,26000.0
2010-06-30 14:45:00,33.31,33.34,33.28,33.31,19600.0,33.31,33.34,33.28,33.31,19600.0
2010-06-30 14:50:00,33.31,33.33,33.3,33.32,10800.0,33.31,33.33,33.3,33.32,10800.0
2010-06-30 14:55:00,33.33,33.33,33.28,33.28,12900.0,33.33,33.33,33.28,33.28,12900.0
2010-06-30 15:00:00,33.27,33.33,33.27,33.33,12400.0,33.27,33.33,33.27,33.33,12400.0
2010-06-30 15:05:00,33.33,33.33,33.28,33.32,9900.0,33.33,33.33,33.28,33.32,9900.0
2010-06-30 15:10:00,33.31,33.31,33.25,33.26,13100.0,33.31,33.31,33.25,33.26,13100.0
2010-06-30 15:15:00,33.26,33.27,33.19,33.25,10900.0,33.26,33.27,33.19,33.25,10900.0
2010-06-30 15:20:00,33.24,33.26,33.22,33.23,9000.0,33.24,33.26,33.22,33.23,9000.0
2010-06-30 15:25:00,33.24,33.26,33.19,33.2,31100.0,33.24,33.26,33.19,33.2,31100.0
2010-06-30 15:30:00,33.2,33.2,33.11,33.16,26900.0,33.2,33.2,33.11,33.16,26900.0
2010-06-30 15:35:00,33.16,33.17,33.06,33.07,20600.0,33.16,33.17,33.06,33.07,20600.0
2010-06-30 15:40:00,33.06,33.07,32.89,32.89,51900.0,33.06,33.07,32.89,32.89,51900.0
2010-06-30 15:45:00,32.89,32.98,32.85,32.96,46600.0,32.89,32.98,32.85,32.96,46600.0
2010-06-30 15:50:00,32.96,33.03,32.9,32.91,54600.0,32.96,33.03,32.9,32.91,54600.0
2010-06-30 15:55:00,32.91,33.0,32.9,32.9,97700.0,32.91,33.0,32.9,32.9,97700.0
2010-07-01 09:30:00,32.83,32.91,32.3,32.31,50400.0,32.83,32.91,32.3,32.31,50400.0
2010-07-01 09:35:00,32.33,32.33,32.06,32.32,23500.0,32.33,32.33,32.06,32.32,23500.0
2010-07-01 09:40:00,32.28,32.35,32.24,32.32,16200.0,32.28,32.35,32.24,32.32,16200.0
2010-07-01 09:45:00,32.3,32.34,32.15,32.17,32300.0,32.3,32.34,32.15,32.17,32300.0
2010-07-01 09:50:00,32.19,32.25,32.18,32.22,41200.0,32.19,32.25,32.18,32.22,41200.0
2010-07-01 09:55:00,32.22,32.25,32.19,32.25,11400.0,32.22,32.25,32.19,32.25,11400.0
2010-07-01 10:00:00,32.22,32.23,32.02,32.04,38500.0,32.22,32.23,32.02,32.04,38500.0
2010-07-01 10:05:00,32.05,32.05,31.94,32.0,24700.0,32.05,32.05,31.94,32.0,24700.0
2010-07-01 10:10:00,31.99,32.1,31.92,31.98,23200.0,31.99,32.1,31.92,31.98,23200.0
2010-07-01 10:15:00,31.99,32.06,31.92,31.93,25400.0,31.99,32.06,31.92,31.93,25400.0
2010-07-01 10:20:00,31.92,31.92,31.84,31.85,21200.0,31.92,31.92,31.84,31.85,21200.0
2010-07-01 10:25:00,31.84,31.85,31.74,31.76,38600.0,31.84,31.85,31.74,31.76,38600.0
2010-07-01 10:30:00,31.76,31.79,31.71,31.74,38000.0,31.76,31.79,31.71,31.74,38000.0
2010-07-01 10:35:00,31.74,31.77,31.7,31.73,26100.0,31.74,31.77,31.7,31.73,26100.0
2010-07-01 10:40:00,31.72,31.73,31.43,31.45,38600.0,31.72,31.73,31.43,31.45,38600.0
2010-07-01 10:45:00,31.45,31.5,31.4,31.47,17500.0,31.45,31.5,31.4,31.47,17500.0
2010-07-01 10:50:00,31.48,31.54,31.44,31.47,23200.0,31.48,31.54,31.44,31.47,23200.0
2010-07-01 10:55:00,31.46,31.5,31.45,31.46,9400.0,31.46,31.5,31.45,31.46,9400.0
2010-07-01 11:00:00,31.46,31.46,31.36,31.38,20000.0,31.46,31.46,31.36,31.38,20000.0
2010-07-01 11:05:00,31.38,31.39,31.27,31.28,13900.0,31.38,31.39,31.27,31.28,13900.0
2010-07-01 11:10:00,31.3,31.32,31.25,31.25,18000.0,31.3,31.32,31.25,31.25,18000.0
2010-07-01 11:15:00,31.25,31.37,31.25,31.37,15600.0,31.25,31.37,31.25,31.37,15600.0
2010-07-01 11:20:00,31.37,31.44,31.35,31.44,7700.0,31.37,31.44,31.35,31.44,7700.0
2010-07-01 11:25:00,31.44,31.49,31.41,31.46,18000.0,31.44,31.49,31.41,31.46,18000.0
2010-07-01 11:30:00,31.46,31.46,31.39,31.44,12600.0,31.46,31.46,31.39,31.44,12600.0
2010-07-01 11:35:00,31.44,31.49,31.4,31.48,12000.0,31.44,31.49,31.4,31.48,12000.0
2010-07-01 11:40:00,31.48,31.52,31.44,31.48,14100.0,31.48,31.52,31.44,31.48,14100.0
2010-07-01 11:45:00,31.49,31.5,31.4,31.41,11000.0,31.49,31.5,31.4,31.41,11000.0
2010-07-01 11:50:00,31.41,31.41,31.36,31.36,14700.0,31.41,31.41,31.36,31.36,14700.0
2010-07-01 11:55:00,31.36,31.36,31.32,31.35,18100.0,31.36,31.36,31.32,31.35,18100.0
2010-07-01 12:00:00,31.34,31.36,31.33,31.34,32500.0,31.34,31.36,31.33,31.34,32500.0
2010-07-01 12:05:00,31.34,31.34,31.33,31.33,14300.0,31.34,31.34,31.33,31.33,14300.0
2010-07-01 12:10:00,31.33,31.35,31.31,31.34,32400.0,31.33,31.35,31.31,31.34,32400.0
2010-07-01 12:15:00,31.35,31.39,31.35,31.39,13500.0,31.35,31.39,31.35,31.39,13500.0
2010-07-01 12:20:00,31.39,31.4,31.36,31.37,12900.0,31.39,31.4,31.36,31.37,12900.0
2010-07-01 12:25:00,31.36,31.4,31.36,31.39,17400.0,31.36,31.4,31.36,31.39,17400.0
2010-07-01 12:30:00,31.39,31.42,31.38,31.41,15700.0,31.39,31.42,31.38,31.41,15700.0
2010-07-01 12:35:00,31.41,31.5,31.4,31.47,9700.0,31.41,31.5,31.4,31.47,9700.0
2010-07-01 12:40:00,31.48,31.57,31.47,31.54,79500.0,31.48,31.57,31.47,31.54,79500.0
2010-07-01 12:45:00,31.55,31.67,31.53,31.62,38200.0,31.55,31.67,31.53,31.62,38200.0
2010-07-01 12:50:00,31.62,31.67,31.59,31.63,11600.0,31.62,31.67,31.59,31.63,11600.0
2010-07-01 12:55:00,31.62,31.63,31.57,31.6,12400.0,31.62,31.63,31.57,31.6,12400.0
2010-07-01 13:00:00,31.61,31.67,31.61,31.67,8600.0,31.61,31.67,31.61,31.67,8600.0
2010-07-01 13:05:00,31.67,31.71,31.65,31.71,10500.0,31.67,31.71,31.65,31.71,10500.0
2010-07-01 13:10:00,31.7,31.74,31.69,31.73,16700.0,31.7,31.74,31.69,31.73,16700.0
2010-07-01 13:15:00,31.72,31.82,31.71,31.82,8800.0,31.72,31.82,31.71,31.82,8800.0
2010-07-01 13:20:00,31.82,31.88,31.81,31.88,9000.0,31.82,31.88,31.81,31.88,9000.0
2010-07-01 13:25:00,31.85,31.86,31.72,31.75,31000.0,31.85,31.86,31.72,31.75,31000.0
2010-07-01 13:30:00,31.76,31.89,31.76,31.88,11600.0,31.76,31.89,31.76,31.88,11600.0
2010-07-01 13:35:00,31.88,31.92,31.85,31.92,5600.0,31.88,31.92,31.85,31.92,5600.0
2010-07-01 13:40:00,31.92,31.92,31.83,31.83,10700.0,31.92,31.92,31.83,31.83,10700.0
2010-07-01 13:45:00,31.85,31.85,31.72,31.76,10000.0,31.85,31.85,31.72,31.76,10000.0
2010-07-01 13:50:00,31.77,31.84,31.76,31.79,14800.0,31.77,31.84,31.76,31.79,14800.0
2010-07-01 13:55:00,31.81,31.85,31.8,31.83,8200.0,31.81,31.85,31.8,31.83,8200.0
2010-07-01 14:00:00,31.83,31.91,31.83,31.84,13400.0,31.83,31.91,31.83,31.84,13400.0
2010-07-01 14:05:00,31.86,31.86,31.84,31.84,14800.0,31.86,31.86,31.84,31.84,14800.0
2010-07-01 14:10:00,31.84,31.86,31.8,31.84,12100.0,31.84,31.86,31.8,31.84,12100.0
2010-07-01 14:15:00,31.85,31.9,31.84,31.84,9200.0,31.85,31.9,31.84,31.84,9200.0
2010-07-01 14:20:00,31.81,31.84,31.8,31.84,9700.0,31.81,31.84,31.8,31.84,9700.0
2010-07-01 14:25:00,31.85,31.85,31.8,31.8,11100.0,31.85,31.85,31.8,31.8,11100.0
2010-07-01 14:30:00,31.81,31.82,31.78,31.8,35000.0,31.81,31.82,31.78,31.8,35000.0
2010-07-01 14:35:00,31.79,31.86,31.78,31.81,16900.0,31.79,31.86,31.78,31.81,16900.0
2010-07-01 14:40:00,31.81,31.87,31.81,31.87,73700.0,31.81,31.87,31.81,31.87,73700.0
2010-07-01 14:45:00,31.87,31.9,31.86,31.89,52300.0,31.87,31.9,31.86,31.89,52300.0
2010-07-01 14:50:00,31.89,31.9,31.85,31.89,29600.0,31.89,31.9,31.85,31.89,29600.0
2010-07-01 14:55:00,31.9,32.01,31.89,32.0,57500.0,31.9,32.01,31.89,32.0,57500.0
2010-07-01 15:00:00,32.0,32.06,31.98,32.06,43300.0,32.0,32.06,31.98,32.06,43300.0
2010-07-01 15:05:00,32.06,32.17,32.06,32.14,37000.0,32.06,32.17,32.06,32.14,37000.0
2010-07-01 15:10:00,32.14,32.16,32.09,32.11,27200.0,32.14,32.16,32.09,32.11,27200.0
2010-07-01 15:15:00,32.11,32.13,32.07,32.12,46600.0,32.11,32.13,32.07,32.12,46600.0
2010-07-01 15:20:00,32.11,32.12,32.04,32.08,27800.0,32.11,32.12,32.04,32.08,27800.0
2010-07-01 15:25:00,32.07,32.11,32.05,32.1,55500.0,32.07,32.11,32.05,32.1,55500.0
2010-07-01 15:30:00,32.11,32.19,32.08,32.18,49100.0,32.11,32.19,32.08,32.18,49100.0
2010-07-01 15:35:00,32.19,32.26,32.19,32.25,42000.0,32.19,32.26,32.19,32.25,42000.0
2010-07-01 15:40:00,32.25,32.3,32.25,32.28,61000.0,32.25,32.3,32.25,32.28,61000.0
2010-07-01 15:45:00,32.28,32.35,32.25,32.25,101700.0,32.28,32.35,32.25,32.25,101700.0
2010-07-01 15:50:00,32.27,32.39,32.21,32.39,128400.0,32.27,32.39,32.21,32.39,128400.0
2010-07-01 15:55:00,32.39,32.42,32.29,32.29,121700.0,32.39,32.42,32.29,32.29,121700.0
2010-07-02 09:30:00,32.45,32.48,32.08,32.38,32900.0,32.45,32.48,32.08,32.38,32900.0
2010-07-02 09:35:00,32.35,32.79,32.35,32.66,23900.0,32.35,32.79,32.35,32.66,23900.0
2010-07-02 09:40:00,32.69,32.69,32.5,32.5,13200.0,32.69,32.69,32.5,32.5,13200.0
2010-07-02 09:45:00,32.5,32.53,32.3,32.38,28000.0,32.5,32.53,32.3,32.38,28000.0
2010-07-02 09:50:00,32.38,32.47,32.28,32.28,31700.0,32.38,32.47,32.28,32.28,31700.0
2010-07-02 09:55:00,32.27,32.32,32.23,32.28,15200.0,32.27,32.32,32.23,32.28,15200.0
2010-07-02 10:00:00,32.25,32.29,32.14,32.16,28600.0,32.25,32.29,32.14,32.16,28600.0
2010-07-02 10:05:00,32.17,32.32,32.17,32.32,11700.0,32.17,32.32,32.17,32.32,11700.0
2010-07-02 10:10:00,32.29,32.34,32.29,32.32,14100.0,32.29,32.34,32.29,32.32,14100.0
2010-07-02 10:15:00,32.29,32.36,32.29,32.34,10600.0,32.29,32.36,32.29,32.34,10600.0
2010-07-02 10:20:00,32.33,32.38,32.3,32.36,4800.0,32.33,32.38,32.3,32.36,4800.0
2010-07-02 10:25:00,32.38,32.38,32.29,32.31,5100.0,32.38,32.38,32.29,32.31,5100.0
2010-07-02 10:30:00,32.31,32.33,32.25,32.31,16100.0,32.31,32.33,32.25,32.31,16100.0
2010-07-02 10:35:00,32.33,32.33,32.27,32.27,4700.0,32.33,32.33,32.27,32.27,4700.0
2010-07-02 10:40:00,32.27,32.33,32.25,32.25,14300.0,32.27,32.33,32.25,32.25,14300.0
2010-07-02 10:45:00,32.26,32.35,32.26,32.35,10600.0,32.26,32.35,32.26,32.35,10600.0
2010-07-02 10:50:00,32.35,32.38,32.31,32.31,6400.0,32.35,32.38,32.31,32.31,6400.0
2010-07-02 10:55:00,32.31,32.33,32.29,32.29,8500.0,32.31,32.33,32.29,32.29,8500.0
2010-07-02 11:00:00,32.29,32.3,32.27,32.29,14500.0,32.29,32.3,32.27,32.29,14500.0
2010-07-02 11:05:00,32.29,32.36,32.29,32.36,8700.0,32.29,32.36,32.29,32.36,8700.0
2010-07-02 11:10:00,32.36,32.37,32.32,32.36,6600.0,32.36,32.37,32.32,32.36,6600.0
2010-07-02 11:15:00,32.38,32.38,32.3,32.3,10200.0,32.38,32.38,32.3,32.3,10200.0
2010-07-02 11:20:00,32.31,32.31,32.25,32.27,14500.0,32.31,32.31,32.25,32.27,14500.0
2010-07-02 11:25:00,32.27,32.3,32.25,32.27,17200.0,32.27,32.3,32.25,32.27,17200.0
2010-07-02 11:30:00,32.27,32.29,32.23,32.25,8000.0,32.27,32.29,32.23,32.25,8000.0
2010-07-02 11:35:00,32.26,32.26,32.08,32.08,10500.0,32.26,32.26,32.08,32.08,10500.0
2010-07-02 11:40:00,32.08,32.08,32.01,32.05,14900.0,32.08,32.08,32.01,32.05,14900.0
2010-07-02 11:45:00,32.04,32.08,32.03,32.06,7200.0,32.04,32.08,32.03,32.06,7200.0
2010-07-02 11:50:00,32.06,32.08,32.04,32.06,4700.0,32.06,32.08,32.04,32.06,4700.0
2010-07-02 11:55:00,32.04,32.06,32.01,32.06,8000.0,32.04,32.06,32.01,32.06,8000.0
2010-07-02 12:00:00,32.06,32.07,32.03,32.03,5900.0,32.06,32.07,32.03,32.03,5900.0
2010-07-02 12:05:00,32.04,32.1,32.04,32.1,4300.0,32.04,32.1,32.04,32.1,4300.0
2010-07-02 12:10:00,32.1,32.11,32.08,32.1,4300.0,32.1,32.11,32.08,32.1,4300.0
2010-07-02 12:15:00,32.1,32.1,32.03,32.04,5500.0,32.1,32.1,32.03,32.04,5500.0
2010-07-02 12:20:00,32.03,32.05,32.02,32.04,3900.0,32.03,32.05,32.02,32.04,3900.0
2010-07-02 12:25:00,32.04,32.07,32.02,32.05,4800.0,32.04,32.07,32.02,32.05,4800.0
2010-07-02 12:30:00,32.05,32.06,32.04,32.05,2500.0,32.05,32.06,32.04,32.05,2500.0
2010-07-02 12:35:00,32.05,32.05,31.99,31.99,5100.0,32.05,32.05,31.99,31.99,5100.0
2010-07-02 12:40:00,32.0,32.01,31.99,32.0,4300.0,32.0,32.01,31.99,32.0,4300.0
2010-07-02 12:45:00,31.99,31.99,31.97,31.97,2600.0,31.99,31.99,31.97,31.97,2600.0
2010-07-02 12:50:00,31.97,32.0,31.96,31.96,4700.0,31.97,32.0,31.96,31.96,4700.0
2010-07-02 12:55:00,31.97,32.0,31.96,32.0,5000.0,31.97,32.0,31.96,32.0,5000.0
2010-07-02 13:00:00,31.99,31.99,31.93,31.93,16000.0,31.99,31.99,31.93,31.93,16000.0
2010-07-02 13:05:00,31.93,31.99,31.92,31.98,13100.0,31.93,31.99,31.92,31.98,13100.0
2010-07-02 13:10:00,31.99,32.01,31.97,32.0,5600.0,31.99,32.01,31.97,32.0,5600.0
2010-07-02 13:15:00,32.02,32.03,31.98,32.02,7200.0,32.02,32.03,31.98,32.02,7200.0
2010-07-02 13:20:00,32.02,32.03,32.02,32.02,2900.0,32.02,32.03,32.02,32.02,2900.0
2010-07-02 13:25:00,32.03,32.04,31.98,32.0,9400.0,32.03,32.04,31.98,32.0,9400.0
2010-07-02 13:30:00,32.0,32.05,31.97,32.03,3000.0,32.0,32.05,31.97,32.03,3000.0
2010-07-02 13:35:00,32.04,32.05,32.02,32.04,2800.0,32.04,32.05,32.02,32.04,2800.0
2010-07-02 13:40:00,32.03,32.03,31.98,31.99,3500.0,32.03,32.03,31.98,31.99,3500.0
2010-07-02 13:45:00,31.99,32.04,31.99,32.01,3400.0,31.99,32.04,31.99,32.01,3400.0
2010-07-02 13:50:00,32.01,32.01,31.99,31.99,1900.0,32.01,32.01,31.99,31.99,1900.0
2010-07-02 13:55:00,32.0,32.06,31.99,32.03,5200.0,32.0,32.06,31.99,32.03,5200.0
2010-07-02 14:00:00,32.05,32.11,32.04,32.1,8200.0,32.05,32.11,32.04,32.1,8200.0
2010-07-02 14:05:00,32.08,32.08,32.05,32.05,6100.0,32.08,32.08,32.05,32.05,6100.0
2010-07-02 14:10:00,32.05,32.05,32.0,32.03,4300.0,32.05,32.05,32.0,32.03,4300.0
2010-07-02 14:15:00,32.03,32.05,31.99,32.0,3200.0,32.03,32.05,31.99,32.0,3200.0
2010-07-02 14:20:00,32.03,32.04,32.02,32.03,4200.0,32.03,32.04,32.02,32.03,4200.0
2010-07-02 14:25:00,32.03,32.03,31.98,32.01,5700.0,32.03,32.03,31.98,32.01,5700.0
2010-07-02 14:30:00,32.01,32.02,31.96,31.97,5600.0,32.01,32.02,31.96,31.97,5600.0
2010-07-02 14:35:00,31.96,32.02,31.95,32.01,3400.0,31.96,32.02,31.95,32.01,3400.0
2010-07-02 14:40:00,32.01,32.03,32.01,32.02,1900.0,32.01,32.03,32.01,32.02,1900.0
2010-07-02 14:45:00,32.03,32.03,32.01,32.03,5800.0,32.03,32.03,32.01,32.03,5800.0
2010-07-02 14:50:00,32.02,32.05,31.97,32.04,12400.0,32.02,32.05,31.97,32.04,12400.0
2010-07-02 14:55:00,32.04,32.15,32.04,32.13,17100.0,32.04,32.15,32.04,32.13,17100.0
2010-07-02 15:00:00,32.13,32.14,32.06,32.11,13400.0,32.13,32.14,32.06,32.11,13400.0
2010-07-02 15:05:00,32.1,32.18,32.1,32.17,7400.0,32.1,32.18,32.1,32.17,7400.0
2010-07-02 15:10:00,32.17,32.22,32.17,32.19,10500.0,32.17,32.22,32.17,32.19,10500.0
2010-07-02 15:15:00,32.18,32.18,32.16,32.18,3700.0,32.18,32.18,32.16,32.18,3700.0
2010-07-02 15:20:00,32.17,32.23,32.17,32.23,7900.0,32.17,32.23,32.17,32.23,7900.0
2010-07-02 15:25:00,32.22,32.28,32.22,32.26,12500.0,32.22,32.28,32.22,32.26,12500.0
2010-07-02 15:30:00,32.25,32.27,32.21,32.24,10700.0,32.25,32.27,32.21,32.24,10700.0
2010-07-02 15:35:00,32.24,32.34,32.24,32.34,29000.0,32.24,32.34,32.24,32.34,29000.0
2010-07-02 15:40:00,32.34,32.35,32.32,32.34,22300.0,32.34,32.35,32.32,32.34,22300.0
2010-07-02 15:45:00,32.35,32.42,32.35,32.38,40600.0,32.35,32.42,32.35,32.38,40600.0
2010-07-02 15:50:00,32.38,32.52,32.36,32.37,112300.0,32.38,32.52,32.36,32.37,112300.0
2010-07-02 15:55:00,32.37,32.38,32.21,32.21,95500.0,32.37,32.38,32.21,32.21,95500.0
2010-07-06 09:30:00,32.73,32.75,32.52,32.56,20200.0,32.73,32.75,32.52,32.56,20200.0
2010-07-06 09:35:00,32.59,32.79,32.58,32.71,31600.0,32.59,32.79,32.58,32.71,31600.0
2010-07-06 09:40:00,32.69,32.78,32.67,32.75,13600.0,32.69,32.78,32.67,32.75,13600.0
2010-07-06 09:45:00,32.72,32.77,32.68,32.75,19600.0,32.72,32.77,32.68,32.75,19600.0
2010-07-06 09:50:00,32.75,32.92,32.73,32.86,14200.0,32.75,32.92,32.73,32.86,14200.0
2010-07-06 09:55:00,32.87,32.87,32.72,32.73,16100.0,32.87,32.87,32.72,32.73,16100.0
2010-07-06 10:00:00,32.71,32.82,32.65,32.81,19000.0,32.71,32.82,32.65,32.81,19000.0
2010-07-06 10:05:00,32.83,32.95,32.81,32.93,16600.0,32.83,32.95,32.81,32.93,16600.0
2010-07-06 10:10:00,32.94,32.99,32.91,32.95,14200.0,32.94,32.99,32.91,32.95,14200.0
2010-07-06 10:15:00,32.95,32.96,32.89,32.9,4500.0,32.95,32.96,32.89,32.9,4500.0
2010-07-06 10:20:00,32.9,32.92,32.88,32.9,7100.0,32.9,32.92,32.88,32.9,7100.0
2010-07-06 10:25:00,32.9,32.92,32.87,32.87,4800.0,32.9,32.92,32.87,32.87,4800.0
2010-07-06 10:30:00,32.87,32.94,32.86,32.94,4600.0,32.87,32.94,32.86,32.94,4600.0
2010-07-06 10:35:00,32.92,32.97,32.9,32.97,5900.0,32.92,32.97,32.9,32.97,5900.0
2010-07-06 10:40:00,32.99,32.99,32.92,32.95,16100.0,32.99,32.99,32.92,32.95,16100.0
2010-07-06 10:45:00,32.96,32.99,32.96,32.97,5800.0,32.96,32.99,32.96,32.97,5800.0
2010-07-06 10:50:00,32.95,32.99,32.92,32.93,10000.0,32.95,32.99,32.92,32.93,10000.0
2010-07-06 10:55:00,32.93,32.98,32.9,32.9,9700.0,32.93,32.98,32.9,32.9,9700.0
2010-07-06 11:00:00,32.9,32.93,32.87,32.9,8600.0,32.9,32.93,32.87,32.9,8600.0
2010-07-06 11:05:00,32.88,32.89,32.83,32.85,7300.0,32.88,32.89,32.83,32.85,7300.0
2010-07-06 11:10:00,32.85,32.86,32.77,32.79,9700.0,32.85,32.86,32.77,32.79,9700.0
2010-07-06 11:15:00,32.79,32.87,32.79,32.8,4200.0,32.79,32.87,32.79,32.8,4200.0
2010-07-06 11:20:00,32.82,32.82,32.72,32.75,7200.0,32.82,32.82,32.72,32.75,7200.0
2010-07-06 11:25:00,32.76,32.8,32.72,32.72,6600.0,32.76,32.8,32.72,32.72,6600.0
2010-07-06 11:30:00,32.71,32.79,32.7,32.76,10900.0,32.71,32.79,32.7,32.76,10900.0
2010-07-06 11:35:00,32.77,32.77,32.7,32.7,5900.0,32.77,32.77,32.7,32.7,5900.0
2010-07-06 11:40:00,32.69,32.7,32.67,32.7,5100.0,32.69,32.7,32.67,32.7,5100.0
2010-07-06 11:45:00,32.69,32.7,32.66,32.68,4300.0,32.69,32.7,32.66,32.68,4300.0
2010-07-06 11:50:00,32.67,32.7,32.67,32.7,2900.0,32.67,32.7,32.67,32.7,2900.0
2010-07-06 11:55:00,32.71,32.78,32.71,32.73,10200.0,32.71,32.78,32.71,32.73,10200.0
2010-07-06 12:00:00,32.74,32.74,32.72,32.74,3700.0,32.74,32.74,32.72,32.74,3700.0
2010-07-06 12:05:00,32.74,32.81,32.74,32.79,7600.0,32.74,32.81,32.74,32.79,7600.0
2010-07-06 12:10:00,32.77,32.77,32.65,32.67,4200.0,32.77,32.77,32.65,32.67,4200.0
2010-07-06 12:15:00,32.67,32.69,32.63,32.69,21400.0,32.67,32.69,32.63,32.69,21400.0
2010-07-06 12:20:00,32.7,32.73,32.65,32.66,7500.0,32.7,32.73,32.65,32.66,7500.0
2010-07-06 12:25:00,32.63,32.63,32.55,32.58,16200.0,32.63,32.63,32.55,32.58,16200.0
2010-07-06 12:30:00,32.58,32.58,32.47,32.47,10000.0,32.58,32.58,32.47,32.47,10000.0
2010-07-06 12:35:00,32.48,32.52,32.46,32.51,3500.0,32.48,32.52,32.46,32.51,3500.0
2010-07-06 12:40:00,32.52,32.52,32.37,32.4,15300.0,32.52,32.52,32.37,32.4,15300.0
2010-07-06 12:45:00,32.44,32.44,32.39,32.4,14600.0,32.44,32.44,32.39,32.4,14600.0
2010-07-06 12:50:00,32.41,32.43,32.39,32.42,2800.0,32.41,32.43,32.39,32.42,2800.0
2010-07-06 12:55:00,32.41,32.41,32.38,32.4,6800.0,32.41,32.41,32.38,32.4,6800.0
2010-07-06 13:00:00,32.42,32.44,32.39,32.41,4500.0,32.42,32.44,32.39,32.41,4500.0
2010-07-06 13:05:00,32.42,32.47,32.41,32.43,2100.0,32.42,32.47,32.41,32.43,2100.0
2010-07-06 13:10:00,32.41,32.42,32.4,32.41,1300.0,32.41,32.42,32.4,32.41,1300.0
2010-07-06 13:15:00,32.39,32.42,32.37,32.4,12400.0,32.39,32.42,32.37,32.4,12400.0
2010-07-06 13:20:00,32.4,32.43,32.4,32.43,5500.0,32.4,32.43,32.4,32.43,5500.0
2010-07-06 13:25:00,32.43,32.44,32.37,32.43,6600.0,32.43,32.44,32.37,32.43,6600.0
2010-07-06 13:30:00,32.43,32.44,32.39,32.42,8900.0,32.43,32.44,32.39,32.42,8900.0
2010-07-06 13:35:00,32.41,32.41,32.37,32.38,13200.0,32.41,32.41,32.37,32.38,13200.0
2010-07-06 13:40:00,32.39,32.4,32.32,32.32,9000.0,32.39,32.4,32.32,32.32,9000.0
2010-07-06 13:45:00,32.31,32.31,32.26,32.29,8300.0,32.31,32.31,32.26,32.29,8300.0
2010-07-06 13:50:00,32.3,32.31,32.23,32.23,9400.0,32.3,32.31,32.23,32.23,9400.0
2010-07-06 13:55:00,32.24,32.24,32.2,32.2,11600.0,32.24,32.24,32.2,32.2,11600.0
2010-07-06 14:00:00,32.21,32.23,32.17,32.17,14400.0,32.21,32.23,32.17,32.17,14400.0
2010-07-06 14:05:00,32.17,32.18,32.15,32.15,6200.0,32.17,32.18,32.15,32.15,6200.0
2010-07-06 14:10:00,32.14,32.15,32.04,32.05,14000.0,32.14,32.15,32.04,32.05,14000.0
2010-07-06 14:15:00,32.05,32.11,32.03,32.08,12700.0,32.05,32.11,32.03,32.08,12700.0
2010-07-06 14:20:00,32.08,32.14,32.05,32.13,25100.0,32.08,32.14,32.05,32.13,25100.0
2010-07-06 14:25:00,32.14,32.19,32.13,32.14,7100.0,32.14,32.19,32.13,32.14,7100.0
2010-07-06 14:30:00,32.13,32.2,32.13,32.18,7700.0,32.13,32.2,32.13,32.18,7700.0
2010-07-06 14:35:00,32.16,32.22,32.15,32.2,6000.0,32.16,32.22,32.15,32.2,6000.0
2010-07-06 14:40:00,32.18,32.19,32.16,32.18,6100.0,32.18,32.19,32.16,32.18,6100.0
2010-07-06 14:45:00,32.17,32.18,32.13,32.15,5300.0,32.17,32.18,32.13,32.15,5300.0
2010-07-06 14:50:00,32.15,32.24,32.15,32.24,11200.0,32.15,32.24,32.15,32.24,11200.0
2010-07-06 14:55:00,32.23,32.23,32.13,32.17,14800.0,32.23,32.23,32.13,32.17,14800.0
2010-07-06 15:00:00,32.15,32.2,32.09,32.09,10600.0,32.15,32.2,32.09,32.09,10600.0
2010-07-06 15:05:00,32.08,32.1,32.0,32.04,8100.0,32.08,32.1,32.0,32.04,8100.0
2010-07-06 15:10:00,32.04,32.04,31.91,31.98,13500.0,32.04,32.04,31.91,31.98,13500.0
2010-07-06 15:15:00,32.0,32.03,31.92,31.92,12200.0,32.0,32.03,31.92,31.92,12200.0
2010-07-06 15:20:00,31.92,31.93,31.86,31.87,10700.0,31.92,31.93,31.86,31.87,10700.0
2010-07-06 15:25:00,31.87,31.98,31.86,31.95,19300.0,31.87,31.98,31.86,31.95,19300.0
2010-07-06 15:30:00,31.94,32.0,31.92,31.97,13700.0,31.94,32.0,31.92,31.97,13700.0
2010-07-06 15:35:00,31.97,32.02,31.95,31.97,20800.0,31.97,32.02,31.95,31.97,20800.0
2010-07-06 15:40:00,31.96,32.13,31.96,32.1,20100.0,31.96,32.13,31.96,32.1,20100.0
2010-07-06 15:45:00,32.1,32.15,32.02,32.04,48100.0,32.1,32.15,32.02,32.04,48100.0
2010-07-06 15:50:00,32.06,32.24,32.05,32.14,138900.0,32.06,32.24,32.05,32.14,138900.0
2010-07-06 15:55:00,32.13,32.19,32.13,32.17,143800.0,32.13,32.19,32.13,32.17,143800.0
2010-07-07 09:30:00,32.26,32.5,31.95,32.4,16000.0,32.26,32.5,31.95,32.4,16000.0
2010-07-07 09:35:00,32.38,32.44,32.25,32.25,5400.0,32.38,32.44,32.25,32.25,5400.0
2010-07-07 09:40:00,32.19,32.24,32.05,32.13,10400.0,32.19,32.24,32.05,32.13,10400.0
2010-07-07 09:45:00,32.09,32.12,32.05,32.07,6000.0,32.09,32.12,32.05,32.07,6000.0
2010-07-07 09:50:00,32.07,32.18,32.06,32.14,12000.0,32.07,32.18,32.06,32.14,12000.0
2010-07-07 09:55:00,32.15,32.21,32.14,32.21,22400.0,32.15,32.21,32.14,32.21,22400.0
2010-07-07 10:00:00,32.21,32.43,32.21,32.4,24800.0,32.21,32.43,32.21,32.4,24800.0
2010-07-07 10:05:00,32.43,32.49,32.41,32.47,28900.0,32.43,32.49,32.41,32.47,28900.0
2010-07-07 10:10:00,32.45,32.55,32.45,32.48,12700.0,32.45,32.55,32.45,32.48,12700.0
2010-07-07 10:15:00,32.49,32.5,32.37,32.37,11500.0,32.49,32.5,32.37,32.37,11500.0
2010-07-07 10:20:00,32.35,32.39,32.28,32.32,8000.0,32.35,32.39,32.28,32.32,8000.0
2010-07-07 10:25:00,32.33,32.36,32.3,32.34,7000.0,32.33,32.36,32.3,32.34,7000.0
2010-07-07 10:30:00,32.35,32.48,32.33,32.48,12100.0,32.35,32.48,32.33,32.48,12100.0
2010-07-07 10:35:00,32.48,32.53,32.48,32.5,10800.0,32.48,32.53,32.48,32.5,10800.0
2010-07-07 10:40:00,32.49,32.51,32.44,32.45,9100.0,32.49,32.51,32.44,32.45,9100.0
2010-07-07 10:45:00,32.45,32.51,32.44,32.5,11400.0,32.45,32.51,32.44,32.5,11400.0
2010-07-07 10:50:00,32.52,32.53,32.46,32.52,6600.0,32.52,32.53,32.46,32.52,6600.0
2010-07-07 10:55:00,32.5,32.51,32.47,32.51,7600.0,32.5,32.51,32.47,32.51,7600.0
2010-07-07 11:00:00,32.53,32.58,32.53,32.54,4100.0,32.53,32.58,32.53,32.54,4100.0
2010-07-07 11:05:00,32.54,32.55,32.52,32.53,3200.0,32.54,32.55,32.52,32.53,3200.0
2010-07-07 11:10:00,32.53,32.58,32.53,32.58,14700.0,32.53,32.58,32.53,32.58,14700.0
2010-07-07 11:15:00,32.56,32.56,32.53,32.54,4800.0,32.56,32.56,32.53,32.54,4800.0
2010-07-07 11:20:00,32.53,32.57,32.51,32.57,9100.0,32.53,32.57,32.51,32.57,9100.0
2010-07-07 11:25:00,32.57,32.58,32.52,32.54,7300.0,32.57,32.58,32.52,32.54,7300.0
2010-07-07 11:30:00,32.54,32.55,32.5,32.53,5700.0,32.54,32.55,32.5,32.53,5700.0
2010-07-07 11:35:00,32.53,32.57,32.53,32.56,3500.0,32.53,32.57,32.53,32.56,3500.0
2010-07-07 11:40:00,32.55,32.55,32.52,32.53,2500.0,32.55,32.55,32.52,32.53,2500.0
2010-07-07 11:45:00,32.5,32.52,32.48,32.48,18500.0,32.5,32.52,32.48,32.48,18500.0
2010-07-07 11:50:00,32.48,32.5,32.46,32.47,8200.0,32.48,32.5,32.46,32.47,8200.0
2010-07-07 11:55:00,32.47,32.51,32.47,32.5,14600.0,32.47,32.51,32.47,32.5,14600.0
2010-07-07 12:00:00,32.49,32.54,32.49,32.54,2500.0,32.49,32.54,32.49,32.54,2500.0
2010-07-07 12:05:00,32.53,32.54,32.51,32.53,4600.0,32.53,32.54,32.51,32.53,4600.0
2010-07-07 12:10:00,32.55,32.64,32.55,32.64,10300.0,32.55,32.64,32.55,32.64,10300.0
2010-07-07 12:15:00,32.63,32.63,32.42,32.42,36800.0,32.63,32.63,32.42,32.42,36800.0
2010-07-07 12:20:00,32.42,32.42,32.35,32.35,16800.0,32.42,32.42,32.35,32.35,16800.0
2010-07-07 12:25:00,32.35,32.36,32.3,32.34,17300.0,32.35,32.36,32.3,32.34,17300.0
2010-07-07 12:30:00,32.34,32.34,32.3,32.33,12400.0,32.34,32.34,32.3,32.33,12400.0
2010-07-07 12:35:00,32.33,32.35,32.3,32.34,15400.0,32.33,32.35,32.3,32.34,15400.0
2010-07-07 12:40:00,32.33,32.35,32.31,32.31,8100.0,32.33,32.35,32.31,32.31,8100.0
2010-07-07 12:45:00,32.31,32.36,32.31,32.35,5900.0,32.31,32.36,32.31,32.35,5900.0
2010-07-07 12:50:00,32.35,32.39,32.34,32.38,4800.0,32.35,32.39,32.34,32.38,4800.0
2010-07-07 12:55:00,32.4,32.45,32.4,32.4,3900.0,32.4,32.45,32.4,32.4,3900.0
2010-07-07 13:00:00,32.43,32.43,32.4,32.43,2100.0,32.43,32.43,32.4,32.43,2100.0
2010-07-07 13:05:00,32.46,32.47,32.44,32.46,3500.0,32.46,32.47,32.44,32.46,3500.0
2010-07-07 13:10:00,32.46,32.53,32.45,32.52,4600.0,32.46,32.53,32.45,32.52,4600.0
2010-07-07 13:15:00,32.5,32.6,32.5,32.58,4300.0,32.5,32.6,32.5,32.58,4300.0
2010-07-07 13:20:00,32.57,32.57,32.55,32.56,1800.0,32.57,32.57,32.55,32.56,1800.0
2010-07-07 13:25:00,32.56,32.69,32.54,32.66,5100.0,32.56,32.69,32.54,32.66,5100.0
2010-07-07 13:30:00,32.65,32.66,32.59,32.64,15600.0,32.65,32.66,32.59,32.64,15600.0
2010-07-07 13:35:00,32.64,32.65,32.59,32.6,8500.0,32.64,32.65,32.59,32.6,8500.0
2010-07-07 13:40:00,32.6,32.63,32.59,32.63,6500.0,32.6,32.63,32.59,32.63,6500.0
2010-07-07 13:45:00,32.63,32.69,32.62,32.69,6800.0,32.63,32.69,32.62,32.69,6800.0
2010-07-07 13:50:00,32.71,32.71,32.66,32.67,5500.0,32.71,32.71,32.66,32.67,5500.0
2010-07-07 13:55:00,32.67,32.68,32.65,32.68,9800.0,32.67,32.68,32.65,32.68,9800.0
2010-07-07 14:00:00,32.69,32.72,32.68,32.72,6700.0,32.69,32.72,32.68,32.72,6700.0
2010-07-07 14:05:00,32.73,32.78,32.73,32.76,10000.0,32.73,32.78,32.73,32.76,10000.0
2010-07-07 14:10:00,32.77,32.8,32.76,32.78,11900.0,32.77,32.8,32.76,32.78,11900.0
2010-07-07 14:15:00,32.78,32.78,32.76,32.76,3100.0,32.78,32.78,32.76,32.76,3100.0
2010-07-07 14:20:00,32.77,32.77,32.71,32.71,9900.0,32.77,32.77,32.71,32.71,9900.0
2010-07-07 14:25:00,32.72,32.76,32.71,32.74,9400.0,32.72,32.76,32.71,32.74,9400.0
2010-07-07 14:30:00,32.74,32.76,32.68,32.68,12200.0,32.74,32.76,32.68,32.68,12200.0
2010-07-07 14:35:00,32.68,32.76,32.68,32.68,14000.0,32.68,32.76,32.68,32.68,14000.0
2010-07-07 14:40:00,32.69,32.78,32.69,32.76,9100.0,32.69,32.78,32.69,32.76,9100.0
2010-07-07 14:45:00,32.75,32.78,32.71,32.77,11300.0,32.75,32.78,32.71,32.77,11300.0
2010-07-07 14:50:00,32.76,32.81,32.74,32.79,16200.0,32.76,32.81,32.74,32.79,16200.0
2010-07-07 14:55:00,32.8,32.85,32.78,32.84,12300.0,32.8,32.85,32.78,32.84,12300.0
2010-07-07 15:00:00,32.83,32.83,32.74,32.75,16300.0,32.83,32.83,32.74,32.75,16300.0
2010-07-07 15:05:00,32.75,32.79,32.75,32.79,11000.0,32.75,32.79,32.75,32.79,11000.0
2010-07-07 15:10:00,32.79,32.82,32.78,32.81,17600.0,32.79,32.82,32.78,32.81,17600.0
2010-07-07 15:15:00,32.82,32.84,32.78,32.8,20500.0,32.82,32.84,32.78,32.8,20500.0
2010-07-07 15:20:00,32.81,32.86,32.79,32.83,21600.0,32.81,32.86,32.79,32.83,21600.0
2010-07-07 15:25:00,32.83,32.86,32.8,32.83,13700.0,32.83,32.86,32.8,32.83,13700.0
2010-07-07 15:30:00,32.84,32.86,32.81,32.85,26100.0,32.84,32.86,32.81,32.85,26100.0
2010-07-07 15:35:00,32.87,32.94,32.87,32.91,17400.0,32.87,32.94,32.87,32.91,17400.0
2010-07-07 15:40:00,32.9,32.97,32.84,32.97,29600.0,32.9,32.97,32.84,32.97,29600.0
2010-07-07 15:45:00,32.97,32.99,32.94,32.97,22200.0,32.97,32.99,32.94,32.97,22200.0
2010-07-07 15:50:00,32.98,33.12,32.97,33.05,86300.0,32.98,33.12,32.97,33.05,86300.0
2010-07-07 15:55:00,33.06,33.09,32.98,32.98,138100.0,33.06,33.09,32.98,32.98,138100.0
2010-07-08 09:30:00,33.19,33.58,32.87,33.37,31000.0,33.19,33.58,32.87,33.37,31000.0
2010-07-08 09:35:00,33.37,33.47,33.32,33.42,13000.0,33.37,33.47,33.32,33.42,13000.0
2010-07-08 09:40:00,33.41,33.45,33.13,33.23,36600.0,33.41,33.45,33.13,33.23,36600.0
2010-07-08 09:45:00,33.26,33.31,33.11,33.15,23300.0,33.26,33.31,33.11,33.15,23300.0
2010-07-08 09:50:00,33.19,33.25,33.1,33.15,12300.0,33.19,33.25,33.1,33.15,12300.0
2010-07-08 09:55:00,33.14,33.21,33.11,33.21,8800.0,33.14,33.21,33.11,33.21,8800.0
2010-07-08 10:00:00,33.2,33.25,33.19,33.19,9300.0,33.2,33.25,33.19,33.19,9300.0
2010-07-08 10:05:00,33.17,33.21,33.1,33.21,22200.0,33.17,33.21,33.1,33.21,22200.0
2010-07-08 10:10:00,33.21,33.24,33.15,33.2,20300.0,33.21,33.24,33.15,33.2,20300.0
2010-07-08 10:15:00,33.2,33.23,33.14,33.21,20100.0,33.2,33.23,33.14,33.21,20100.0
2010-07-08 10:20:00,33.21,33.34,33.21,33.33,8400.0,33.21,33.34,33.21,33.33,8400.0
2010-07-08 10:25:00,33.33,33.33,33.28,33.29,6900.0,33.33,33.33,33.28,33.29,6900.0
2010-07-08 10:30:00,33.28,33.4,33.22,33.39,9800.0,33.28,33.4,33.22,33.39,9800.0
2010-07-08 10:35:00,33.38,33.39,33.29,33.31,10800.0,33.38,33.39,33.29,33.31,10800.0
2010-07-08 10:40:00,33.3,33.33,33.25,33.33,8500.0,33.3,33.33,33.25,33.33,8500.0
2010-07-08 10:45:00,33.33,33.42,33.24,33.4,18200.0,33.33,33.42,33.24,33.4,18200.0
2010-07-08 10:50:00,33.4,33.41,33.28,33.3,6100.0,33.4,33.41,33.28,33.3,6100.0
2010-07-08 10:55:00,33.32,33.4,33.27,33.31,17100.0,33.32,33.4,33.27,33.31,17100.0
2010-07-08 11:00:00,33.32,33.35,33.14,33.25,19000.0,33.32,33.35,33.14,33.25,19000.0
2010-07-08 11:05:00,33.24,33.28,33.16,33.27,9400.0,33.24,33.28,33.16,33.27,9400.0
2010-07-08 11:10:00,33.27,33.29,33.22,33.28,10500.0,33.27,33.29,33.22,33.28,10500.0
2010-07-08 11:15:00,33.29,33.32,33.23,33.28,13300.0,33.29,33.32,33.23,33.28,13300.0
2010-07-08 11:20:00,33.28,33.34,33.26,33.33,6400.0,33.28,33.34,33.26,33.33,6400.0
2010-07-08 11:25:00,33.33,33.37,33.29,33.29,9000.0,33.33,33.37,33.29,33.29,9000.0
2010-07-08 11:30:00,33.28,33.29,33.23,33.27,8600.0,33.28,33.29,33.23,33.27,8600.0
2010-07-08 11:35:00,33.26,33.33,33.26,33.28,9500.0,33.26,33.33,33.26,33.28,9500.0
2010-07-08 11:40:00,33.28,33.32,33.24,33.24,8700.0,33.28,33.32,33.24,33.24,8700.0
2010-07-08 11:45:00,33.24,33.27,33.16,33.25,22700.0,33.24,33.27,33.16,33.25,22700.0
2010-07-08 11:50:00,33.26,33.26,33.2,33.2,11600.0,33.26,33.26,33.2,33.2,11600.0
2010-07-08 11:55:00,33.2,33.24,33.18,33.2,8900.0,33.2,33.24,33.18,33.2,8900.0
2010-07-08 12:00:00,33.21,33.21,33.13,33.15,4800.0,33.21,33.21,33.13,33.15,4800.0
2010-07-08 12:05:00,33.15,33.21,33.09,33.13,15000.0,33.15,33.21,33.09,33.13,15000.0
2010-07-08 12:10:00,33.13,33.23,33.13,33.17,14000.0,33.13,33.23,33.13,33.17,14000.0
2010-07-08 12:15:00,33.16,33.24,33.14,33.24,5800.0,33.16,33.24,33.14,33.24,5800.0
2010-07-08 12:20:00,33.25,33.26,33.21,33.23,6900.0,33.25,33.26,33.21,33.23,6900.0
2010-07-08 12:25:00,33.24,33.28,33.23,33.24,14200.0,33.24,33.28,33.23,33.24,14200.0
2010-07-08 12:30:00,33.24,33.24,33.19,33.22,7600.0,33.24,33.24,33.19,33.22,7600.0
2010-07-08 12:35:00,33.21,33.26,33.21,33.26,8900.0,33.21,33.26,33.21,33.26,8900.0
2010-07-08 12:40:00,33.25,33.29,33.22,33.29,3600.0,33.25,33.29,33.22,33.29,3600.0
2010-07-08 12:45:00,33.29,33.29,33.25,33.27,7500.0,33.29,33.29,33.25,33.27,7500.0
2010-07-08 12:50:00,33.27,33.3,33.27,33.3,5900.0,33.27,33.3,33.27,33.3,5900.0
2010-07-08 12:55:00,33.32,33.33,33.29,33.33,11000.0,33.32,33.33,33.29,33.33,11000.0
2010-07-08 13:00:00,33.33,33.34,33.32,33.33,4800.0,33.33,33.34,33.32,33.33,4800.0
2010-07-08 13:05:00,33.33,33.38,33.33,33.38,3100.0,33.33,33.38,33.33,33.38,3100.0
2010-07-08 13:10:00,33.38,33.41,33.38,33.39,7700.0,33.38,33.41,33.38,33.39,7700.0
2010-07-08 13:15:00,33.4,33.44,33.39,33.44,5300.0,33.4,33.44,33.39,33.44,5300.0
2010-07-08 13:20:00,33.43,33.47,33.43,33.44,4000.0,33.43,33.47,33.43,33.44,4000.0
2010-07-08 13:25:00,33.45,33.45,33.34,33.34,6400.0,33.45,33.45,33.34,33.34,6400.0
2010-07-08 13:30:00,33.33,33.34,33.3,33.3,8400.0,33.33,33.34,33.3,33.3,8400.0
2010-07-08 13:35:00,33.29,33.38,33.29,33.33,5800.0,33.29,33.38,33.29,33.33,5800.0
2010-07-08 13:40:00,33.33,33.35,33.29,33.35,12600.0,33.33,33.35,33.29,33.35,12600.0
2010-07-08 13:45:00,33.36,33.39,33.32,33.38,11000.0,33.36,33.39,33.32,33.38,11000.0
2010-07-08 13:50:00,33.38,33.4,33.29,33.33,25600.0,33.38,33.4,33.29,33.33,25600.0
2010-07-08 13:55:00,33.31,33.32,33.29,33.32,27200.0,33.31,33.32,33.29,33.32,27200.0
2010-07-08 14:00:00,33.31,33.35,33.3,33.31,12800.0,33.31,33.35,33.3,33.31,12800.0
2010-07-08 14:05:00,33.3,33.35,33.3,33.32,13000.0,33.3,33.35,33.3,33.32,13000.0
2010-07-08 14:10:00,33.3,33.32,33.25,33.3,14200.0,33.3,33.32,33.25,33.3,14200.0
2010-07-08 14:15:00,33.31,33.31,33.25,33.29,17200.0,33.31,33.31,33.25,33.29,17200.0
2010-07-08 14:20:00,33.29,33.34,33.26,33.34,18400.0,33.29,33.34,33.26,33.34,18400.0
2010-07-08 14:25:00,33.35,33.42,33.34,33.39,17400.0,33.35,33.42,33.34,33.39,17400.0
2010-07-08 14:30:00,33.4,33.45,33.4,33.42,14900.0,33.4,33.45,33.4,33.42,14900.0
2010-07-08 14:35:00,33.42,33.44,33.39,33.43,11100.0,33.42,33.44,33.39,33.43,11100.0
2010-07-08 14:40:00,33.44,33.53,33.42,33.51,32500.0,33.44,33.53,33.42,33.51,32500.0
2010-07-08 14:45:00,33.5,33.56,33.49,33.56,22900.0,33.5,33.56,33.49,33.56,22900.0
2010-07-08 14:50:00,33.56,33.57,33.52,33.56,9100.0,33.56,33.57,33.52,33.56,9100.0
2010-07-08 14:55:00,33.56,33.61,33.53,33.57,17900.0,33.56,33.61,33.53,33.57,17900.0
2010-07-08 15:00:00,33.56,33.56,33.49,33.51,23000.0,33.56,33.56,33.49,33.51,23000.0
2010-07-08 15:05:00,33.51,33.51,33.44,33.47,11000.0,33.51,33.51,33.44,33.47,11000.0
2010-07-08 15:10:00,33.48,33.54,33.47,33.52,21300.0,33.48,33.54,33.47,33.52,21300.0
2010-07-08 15:15:00,33.53,33.62,33.52,33.61,25900.0,33.53,33.62,33.52,33.61,25900.0
2010-07-08 15:20:00,33.61,33.68,33.6,33.68,26800.0,33.61,33.68,33.6,33.68,26800.0
2010-07-08 15:25:00,33.68,33.74,33.64,33.72,22200.0,33.68,33.74,33.64,33.72,22200.0
2010-07-08 15:30:00,33.72,33.78,33.72,33.75,35800.0,33.72,33.78,33.72,33.75,35800.0
2010-07-08 15:35:00,33.75,33.85,33.75,33.83,36700.0,33.75,33.85,33.75,33.83,36700.0
2010-07-08 15:40:00,33.83,33.9,33.83,33.89,31200.0,33.83,33.9,33.83,33.89,31200.0
2010-07-08 15:45:00,33.9,33.93,33.78,33.78,51200.0,33.9,33.93,33.78,33.78,51200.0
2010-07-08 15:50:00,33.79,33.81,33.74,33.77,92900.0,33.79,33.81,33.74,33.77,92900.0
2010-07-08 15:55:00,33.78,33.86,33.74,33.81,94300.0,33.78,33.86,33.74,33.81,94300.0
2010-07-09 09:30:00,33.83,34.0,33.52,33.72,10600.0,33.83,34.0,33.52,33.72,10600.0
2010-07-09 09:35:00,33.74,33.92,33.74,33.91,5400.0,33.74,33.92,33.74,33.91,5400.0
2010-07-09 09:40:00,33.9,33.93,33.79,33.81,5800.0,33.9,33.93,33.79,33.81,5800.0
2010-07-09 09:45:00,33.83,33.88,33.8,33.8,15000.0,33.83,33.88,33.8,33.8,15000.0
2010-07-09 09:50:00,33.79,33.79,33.69,33.69,3700.0,33.79,33.79,33.69,33.69,3700.0
2010-07-09 09:55:00,33.7,33.86,33.68,33.86,9700.0,33.7,33.86,33.68,33.86,9700.0
2010-07-09 10:00:00,33.86,33.95,33.85,33.94,12700.0,33.86,33.95,33.85,33.94,12700.0
2010-07-09 10:05:00,33.93,33.98,33.89,33.92,14400.0,33.93,33.98,33.89,33.92,14400.0
2010-07-09 10:10:00,33.92,33.98,33.9,33.97,3700.0,33.92,33.98,33.9,33.97,3700.0
2010-07-09 10:15:00,33.96,34.03,33.93,34.02,8400.0,33.96,34.03,33.93,34.02,8400.0
2010-07-09 10:20:00,34.02,34.1,34.01,34.08,9200.0,34.02,34.1,34.01,34.08,9200.0
2010-07-09 10:25:00,34.09,34.1,34.04,34.07,6000.0,34.09,34.1,34.04,34.07,6000.0
2010-07-09 10:30:00,34.08,34.12,34.04,34.1,13300.0,34.08,34.12,34.04,34.1,13300.0
2010-07-09 10:35:00,34.12,34.22,34.1,34.18,13500.0,34.12,34.22,34.1,34.18,13500.0
2010-07-09 10:40:00,34.16,34.24,34.16,34.17,9300.0,34.16,34.24,34.16,34.17,9300.0
2010-07-09 10:45:00,34.17,34.17,34.13,34.13,6200.0,34.17,34.17,34.13,34.13,6200.0
2010-07-09 10:50:00,34.14,34.17,34.12,34.15,6200.0,34.14,34.17,34.12,34.15,6200.0
2010-07-09 10:55:00,34.16,34.22,34.11,34.2,49700.0,34.16,34.22,34.11,34.2,49700.0
2010-07-09 11:00:00,34.2,34.23,34.18,34.22,12300.0,34.2,34.23,34.18,34.22,12300.0
2010-07-09 11:05:00,34.23,34.27,34.21,34.21,12600.0,34.23,34.27,34.21,34.21,12600.0
2010-07-09 11:10:00,34.21,34.21,34.17,34.17,13500.0,34.21,34.21,34.17,34.17,13500.0
2010-07-09 11:15:00,34.17,34.19,34.12,34.16,9900.0,34.17,34.19,34.12,34.16,9900.0
2010-07-09 11:20:00,34.15,34.15,34.07,34.07,12600.0,34.15,34.15,34.07,34.07,12600.0
2010-07-09 11:25:00,34.07,34.08,33.98,34.01,13700.0,34.07,34.08,33.98,34.01,13700.0
2010-07-09 11:30:00,34.03,34.07,34.01,34.06,12400.0,34.03,34.07,34.01,34.06,12400.0
2010-07-09 11:35:00,34.06,34.09,34.06,34.09,4200.0,34.06,34.09,34.06,34.09,4200.0
2010-07-09 11:40:00,34.08,34.14,34.07,34.12,7000.0,34.08,34.14,34.07,34.12,7000.0
2010-07-09 11:45:00,34.13,34.14,34.09,34.09,2600.0,34.13,34.14,34.09,34.09,2600.0
2010-07-09 11:50:00,34.1,34.13,34.1,34.13,4800.0,34.1,34.13,34.1,34.13,4800.0
2010-07-09 11:55:00,34.13,34.13,34.07,34.07,5800.0,34.13,34.13,34.07,34.07,5800.0
2010-07-09 12:00:00,34.07,34.07,34.02,34.02,4300.0,34.07,34.07,34.02,34.02,4300.0
2010-07-09 12:05:00,34.04,34.09,34.04,34.08,3100.0,34.04,34.09,34.04,34.08,3100.0
2010-07-09 12:10:00,34.07,34.08,34.06,34.06,4000.0,34.07,34.08,34.06,34.06,4000.0
2010-07-09 12:15:00,34.06,34.08,34.04,34.07,5200.0,34.06,34.08,34.04,34.07,5200.0
2010-07-09 12:20:00,34.08,34.1,34.02,34.02,17700.0,34.08,34.1,34.02,34.02,17700.0
2010-07-09 12:25:00,34.03,34.04,34.01,34.02,2500.0,34.03,34.04,34.01,34.02,2500.0
2010-07-09 12:30:00,34.01,34.01,33.95,33.98,4000.0,34.01,34.01,33.95,33.98,4000.0
2010-07-09 12:35:00,33.97,34.01,33.96,34.0,3200.0,33.97,34.01,33.96,34.0,3200.0
2010-07-09 12:40:00,34.0,34.01,33.97,33.98,3700.0,34.0,34.01,33.97,33.98,3700.0
2010-07-09 12:45:00,33.98,33.99,33.96,33.98,2800.0,33.98,33.99,33.96,33.98,2800.0
2010-07-09 12:50:00,33.99,34.02,33.99,34.01,3800.0,33.99,34.02,33.99,34.01,3800.0
2010-07-09 12:55:00,34.01,34.02,33.95,33.95,2600.0,34.01,34.02,33.95,33.95,2600.0
2010-07-09 13:00:00,33.94,33.95,33.91,33.94,8900.0,33.94,33.95,33.91,33.94,8900.0
2010-07-09 13:05:00,33.92,33.97,33.92,33.94,2700.0,33.92,33.97,33.92,33.94,2700.0
2010-07-09 13:10:00,33.94,33.96,33.92,33.93,3900.0,33.94,33.96,33.92,33.93,3900.0
2010-07-09 13:15:00,33.92,33.93,33.9,33.9,4300.0,33.92,33.93,33.9,33.9,4300.0
2010-07-09 13:20:00,33.92,33.93,33.87,33.88,7600.0,33.92,33.93,33.87,33.88,7600.0
2010-07-09 13:25:00,33.88,33.93,33.88,33.93,4100.0,33.88,33.93,33.88,33.93,4100.0
2010-07-09 13:30:00,33.92,33.95,33.91,33.93,5500.0,33.92,33.95,33.91,33.93,5500.0
2010-07-09 13:35:00,33.93,33.97,33.91,33.91,5000.0,33.93,33.97,33.91,33.91,5000.0
2010-07-09 13:40:00,33.91,33.91,33.87,33.87,3800.0,33.91,33.91,33.87,33.87,3800.0
2010-07-09 13:45:00,33.88,33.9,33.84,33.88,5300.0,33.88,33.9,33.84,33.88,5300.0
2010-07-09 13:50:00,33.88,33.9,33.88,33.88,5600.0,33.88,33.9,33.88,33.88,5600.0
2010-07-09 13:55:00,33.89,33.89,33.86,33.86,2100.0,33.89,33.89,33.86,33.86,2100.0
2010-07-09 14:00:00,33.86,33.87,33.82,33.82,9100.0,33.86,33.87,33.82,33.82,9100.0
2010-07-09 14:05:00,33.81,33.83,33.76,33.77,13400.0,33.81,33.83,33.76,33.77,13400.0
2010-07-09 14:10:00,33.77,33.8,33.74,33.78,8700.0,33.77,33.8,33.74,33.78,8700.0
2010-07-09 14:15:00,33.78,33.82,33.78,33.82,4300.0,33.78,33.82,33.78,33.82,4300.0
2010-07-09 14:20:00,33.81,33.82,33.79,33.81,8200.0,33.81,33.82,33.79,33.81,8200.0
2010-07-09 14:25:00,33.8,33.83,33.79,33.82,6900.0,33.8,33.83,33.79,33.82,6900.0
2010-07-09 14:30:00,33.82,33.87,33.81,33.85,8100.0,33.82,33.87,33.81,33.85,8100.0
2010-07-09 14:35:00,33.84,33.84,33.82,33.82,1600.0,33.84,33.84,33.82,33.82,1600.0
2010-07-09 14:40:00,33.82,33.89,33.81,33.88,10800.0,33.82,33.89,33.81,33.88,10800.0
2010-07-09 14:45:00,33.87,33.88,33.85,33.88,2200.0,33.87,33.88,33.85,33.88,2200.0
2010-07-09 14:50:00,33.88,33.94,33.86,33.92,9600.0,33.88,33.94,33.86,33.92,9600.0
2010-07-09 14:55:00,33.92,34.03,33.92,34.0,11900.0,33.92,34.03,33.92,34.0,11900.0
2010-07-09 15:00:00,33.99,34.1,33.99,34.1,49900.0,33.99,34.1,33.99,34.1,49900.0
2010-07-09 15:05:00,34.08,34.11,34.01,34.03,23800.0,34.08,34.11,34.01,34.03,23800.0
2010-07-09 15:10:00,34.02,34.04,34.01,34.02,5600.0,34.02,34.04,34.01,34.02,5600.0
2010-07-09 15:15:00,34.02,34.02,34.0,34.01,2900.0,34.02,34.02,34.0,34.01,2900.0
2010-07-09 15:20:00,34.01,34.02,34.0,34.02,4700.0,34.01,34.02,34.0,34.02,4700.0
2010-07-09 15:25:00,34.01,34.01,33.96,33.96,9200.0,34.01,34.01,33.96,33.96,9200.0
2010-07-09 15:30:00,33.98,33.99,33.95,33.98,5900.0,33.98,33.99,33.95,33.98,5900.0
2010-07-09 15:35:00,33.98,34.05,33.97,34.05,7400.0,33.98,34.05,33.97,34.05,7400.0
2010-07-09 15:40:00,34.05,34.08,34.04,34.07,6700.0,34.05,34.08,34.04,34.07,6700.0
2010-07-09 15:45:00,34.08,34.12,34.07,34.09,14100.0,34.08,34.12,34.07,34.09,14100.0
2010-07-09 15:50:00,34.09,34.13,34.08,34.12,29700.0,34.09,34.13,34.08,34.12,29700.0
2010-07-09 15:55:00,34.13,34.18,34.11,34.13,39700.0,34.13,34.18,34.11,34.13,39700.0
2010-07-12 09:30:00,33.9,33.9,33.27,33.79,58600.0,33.9,33.9,33.27,33.79,58600.0
2010-07-12 09:35:00,33.81,34.0,33.8,33.9,66800.0,33.81,34.0,33.8,33.9,66800.0
2010-07-12 09:40:00,33.93,34.33,33.9,34.27,77500.0,33.93,34.33,33.9,34.27,77500.0
2010-07-12 09:45:00,34.31,34.51,34.22,34.47,34900.0,34.31,34.51,34.22,34.47,34900.0
2010-07-12 09:50:00,34.44,34.46,34.06,34.07,55800.0,34.44,34.46,34.06,34.07,55800.0
2010-07-12 09:55:00,34.09,34.25,34.07,34.24,26300.0,34.09,34.25,34.07,34.24,26300.0
2010-07-12 10:00:00,34.23,34.23,34.09,34.11,13200.0,34.23,34.23,34.09,34.11,13200.0
2010-07-12 10:05:00,34.1,34.1,33.96,33.98,40600.0,34.1,34.1,33.96,33.98,40600.0
2010-07-12 10:10:00,34.01,34.04,33.96,34.03,12500.0,34.01,34.04,33.96,34.03,12500.0
2010-07-12 10:15:00,34.03,34.08,34.0,34.01,17600.0,34.03,34.08,34.0,34.01,17600.0
2010-07-12 10:20:00,34.01,34.02,33.9,33.95,30400.0,34.01,34.02,33.9,33.95,30400.0
2010-07-12 10:25:00,33.95,34.0,33.9,33.9,28300.0,33.95,34.0,33.9,33.9,28300.0
2010-07-12 10:30:00,33.91,34.04,33.86,33.87,30100.0,33.91,34.04,33.86,33.87,30100.0
2010-07-12 10:35:00,33.86,33.95,33.85,33.91,7200.0,33.86,33.95,33.85,33.91,7200.0
2010-07-12 10:40:00,33.9,33.91,33.81,33.88,13600.0,33.9,33.91,33.81,33.88,13600.0
2010-07-12 10:45:00,33.88,33.9,33.8,33.88,17900.0,33.88,33.9,33.8,33.88,17900.0
2010-07-12 10:50:00,33.87,33.89,33.85,33.87,36500.0,33.87,33.89,33.85,33.87,36500.0
2010-07-12 10:55:00,33.87,33.9,33.84,33.87,19200.0,33.87,33.9,33.84,33.87,19200.0
2010-07-12 11:00:00,33.87,33.87,33.74,33.79,20700.0,33.87,33.87,33.74,33.79,20700.0
2010-07-12 11:05:00,33.79,33.82,33.73,33.75,25900.0,33.79,33.82,33.73,33.75,25900.0
2010-07-12 11:10:00,33.76,33.84,33.74,33.82,6900.0,33.76,33.84,33.74,33.82,6900.0
2010-07-12 11:15:00,33.83,33.9,33.83,33.85,4700.0,33.83,33.9,33.83,33.85,4700.0
2010-07-12 11:20:00,33.85,33.88,33.8,33.8,10200.0,33.85,33.88,33.8,33.8,10200.0
2010-07-12 11:25:00,33.82,33.82,33.77,33.8,13600.0,33.82,33.82,33.77,33.8,13600.0
2010-07-12 11:30:00,33.78,33.79,33.71,33.78,14500.0,33.78,33.79,33.71,33.78,14500.0
2010-07-12 11:35:00,33.79,33.86,33.79,33.85,19800.0,33.79,33.86,33.79,33.85,19800.0
2010-07-12 11:40:00,33.85,33.88,33.85,33.85,13600.0,33.85,33.88,33.85,33.85,13600.0
2010-07-12 11:45:00,33.85,33.87,33.85,33.85,14400.0,33.85,33.87,33.85,33.85,14400.0
2010-07-12 11:50:00,33.85,33.89,33.85,33.87,14700.0,33.85,33.89,33.85,33.87,14700.0
2010-07-12 11:55:00,33.88,33.89,33.81,33.85,37100.0,33.88,33.89,33.81,33.85,37100.0
2010-07-12 12:00:00,33.84,33.9,33.83,33.9,5600.0,33.84,33.9,33.83,33.9,5600.0
2010-07-12 12:05:00,33.91,33.96,33.91,33.94,6400.0,33.91,33.96,33.91,33.94,6400.0
2010-07-12 12:10:00,33.94,33.94,33.9,33.9,9200.0,33.94,33.94,33.9,33.9,9200.0
2010-07-12 12:15:00,33.9,33.91,33.87,33.9,10100.0,33.9,33.91,33.87,33.9,10100.0
2010-07-12 12:20:00,33.9,33.9,33.81,33.84,34800.0,33.9,33.9,33.81,33.84,34800.0
2010-07-12 12:25:00,33.84,33.85,33.79,33.82,6200.0,33.84,33.85,33.79,33.82,6200.0
2010-07-12 12:30:00,33.79,33.81,33.75,33.75,3100.0,33.79,33.81,33.75,33.75,3100.0
2010-07-12 12:35:00,33.79,33.85,33.78,33.83,5300.0,33.79,33.85,33.78,33.83,5300.0
2010-07-12 12:40:00,33.82,33.83,33.77,33.77,3800.0,33.82,33.83,33.77,33.77,3800.0
2010-07-12 12:45:00,33.77,33.81,33.75,33.78,4100.0,33.77,33.81,33.75,33.78,4100.0
2010-07-12 12:50:00,33.79,33.8,33.77,33.8,4300.0,33.79,33.8,33.77,33.8,4300.0
2010-07-12 12:55:00,33.79,33.8,33.7,33.7,4800.0,33.79,33.8,33.7,33.7,4800.0
2010-07-12 13:00:00,33.69,33.71,33.64,33.69,6500.0,33.69,33.71,33.64,33.69,6500.0
2010-07-12 13:05:00,33.69,33.77,33.68,33.73,9900.0,33.69,33.77,33.68,33.73,9900.0
2010-07-12 13:10:00,33.72,33.72,33.66,33.66,17400.0,33.72,33.72,33.66,33.66,17400.0
2010-07-12 13:15:00,33.67,33.68,33.63,33.65,23000.0,33.67,33.68,33.63,33.65,23000.0
2010-07-12 13:20:00,33.65,33.65,33.58,33.58,15100.0,33.65,33.65,33.58,33.58,15100.0
2010-07-12 13:25:00,33.58,33.6,33.57,33.58,7100.0,33.58,33.6,33.57,33.58,7100.0
2010-07-12 13:30:00,33.58,33.6,33.57,33.59,9900.0,33.58,33.6,33.57,33.59,9900.0
2010-07-12 13:35:00,33.58,33.6,33.55,33.57,12000.0,33.58,33.6,33.55,33.57,12000.0
2010-07-12 13:40:00,33.58,33.59,33.55,33.56,7700.0,33.58,33.59,33.55,33.56,7700.0
2010-07-12 13:45:00,33.55,33.55,33.48,33.5,21000.0,33.55,33.55,33.48,33.5,21000.0
2010-07-12 13:50:00,33.5,33.52,33.5,33.51,9500.0,33.5,33.52,33.5,33.51,9500.0
2010-07-12 13:55:00,33.51,33.52,33.5,33.5,12200.0,33.51,33.52,33.5,33.5,12200.0
2010-07-12 14:00:00,33.51,33.51,33.45,33.49,15800.0,33.51,33.51,33.45,33.49,15800.0
2010-07-12 14:05:00,33.49,33.5,33.46,33.49,7900.0,33.49,33.5,33.46,33.49,7900.0
2010-07-12 14:10:00,33.48,33.56,33.48,33.52,5100.0,33.48,33.56,33.48,33.52,5100.0
2010-07-12 14:15:00,33.53,33.56,33.45,33.45,5700.0,33.53,33.56,33.45,33.45,5700.0
2010-07-12 14:20:00,33.47,33.54,33.47,33.49,5300.0,33.47,33.54,33.47,33.49,5300.0
2010-07-12 14:25:00,33.49,33.49,33.45,33.47,5900.0,33.49,33.49,33.45,33.47,5900.0
2010-07-12 14:30:00,33.46,33.49,33.45,33.47,10000.0,33.46,33.49,33.45,33.47,10000.0
2010-07-12 14:35:00,33.47,33.47,33.4,33.41,16100.0,33.47,33.47,33.4,33.41,16100.0
2010-07-12 14:40:00,33.4,33.41,33.36,33.36,37800.0,33.4,33.41,33.36,33.36,37800.0
2010-07-12 14:45:00,33.37,33.37,33.33,33.36,24200.0,33.37,33.37,33.33,33.36,24200.0
2010-07-12 14:50:00,33.36,33.37,33.3,33.32,18900.0,33.36,33.37,33.3,33.32,18900.0
2010-07-12 14:55:00,33.33,33.37,33.28,33.33,24500.0,33.33,33.37,33.28,33.33,24500.0
2010-07-12 15:00:00,33.34,33.37,33.31,33.37,15100.0,33.34,33.37,33.31,33.37,15100.0
2010-07-12 15:05:00,33.36,33.37,33.29,33.33,13800.0,33.36,33.37,33.29,33.33,13800.0
2010-07-12 15:10:00,33.35,33.36,33.28,33.32,18200.0,33.35,33.36,33.28,33.32,18200.0
2010-07-12 15:15:00,33.33,33.37,33.27,33.32,14300.0,33.33,33.37,33.27,33.32,14300.0
2010-07-12 15:20:00,33.32,33.38,33.29,33.35,14700.0,33.32,33.38,33.29,33.35,14700.0
2010-07-12 15:25:00,33.34,33.37,33.32,33.37,15100.0,33.34,33.37,33.32,33.37,15100.0
2010-07-12 15:30:00,33.36,33.4,33.34,33.36,25800.0,33.36,33.4,33.34,33.36,25800.0
2010-07-12 15:35:00,33.35,33.43,33.33,33.41,30300.0,33.35,33.43,33.33,33.41,30300.0
2010-07-12 15:40:00,33.41,33.45,33.38,33.44,26500.0,33.41,33.45,33.38,33.44,26500.0
2010-07-12 15:45:00,33.45,33.52,33.45,33.48,38300.0,33.45,33.52,33.45,33.48,38300.0
2010-07-12 15:50:00,33.48,33.51,33.44,33.44,47700.0,33.48,33.51,33.44,33.44,47700.0
2010-07-12 15:55:00,33.44,33.5,33.41,33.45,140700.0,33.44,33.5,33.41,33.45,140700.0
2010-07-13 09:30:00,33.71,34.12,33.69,33.86,13400.0,33.71,34.12,33.69,33.86,13400.0
2010-07-13 09:35:00,33.87,33.9,33.79,33.83,35400.0,33.87,33.9,33.79,33.83,35400.0
2010-07-13 09:40:00,33.83,33.9,33.67,33.78,14000.0,33.83,33.9,33.67,33.78,14000.0
2010-07-13 09:45:00,33.73,33.78,33.72,33.78,4700.0,33.73,33.78,33.72,33.78,4700.0
2010-07-13 09:50:00,33.76,33.92,33.72,33.74,27900.0,33.76,33.92,33.72,33.74,27900.0
2010-07-13 09:55:00,33.73,33.73,33.54,33.54,45500.0,33.73,33.73,33.54,33.54,45500.0
2010-07-13 10:00:00,33.54,33.81,33.54,33.74,18100.0,33.54,33.81,33.54,33.74,18100.0
2010-07-13 10:05:00,33.72,33.76,33.68,33.75,16500.0,33.72,33.76,33.68,33.75,16500.0
2010-07-13 10:10:00,33.77,33.82,33.68,33.68,9600.0,33.77,33.82,33.68,33.68,9600.0
2010-07-13 10:15:00,33.66,33.72,33.66,33.67,12000.0,33.66,33.72,33.66,33.67,12000.0
2010-07-13 10:20:00,33.67,33.7,33.66,33.69,14700.0,33.67,33.7,33.66,33.69,14700.0
2010-07-13 10:25:00,33.7,33.75,33.69,33.73,25800.0,33.7,33.75,33.69,33.73,25800.0
2010-07-13 10:30:00,33.75,33.75,33.6,33.6,13500.0,33.75,33.75,33.6,33.6,13500.0
2010-07-13 10:35:00,33.6,33.6,33.56,33.59,17700.0,33.6,33.6,33.56,33.59,17700.0
2010-07-13 10:40:00,33.58,33.63,33.56,33.57,18500.0,33.58,33.63,33.56,33.57,18500.0
2010-07-13 10:45:00,33.6,33.6,33.53,33.6,7500.0,33.6,33.6,33.53,33.6,7500.0
2010-07-13 10:50:00,33.6,33.61,33.56,33.57,14000.0,33.6,33.61,33.56,33.57,14000.0
2010-07-13 10:55:00,33.56,33.57,33.51,33.53,7600.0,33.56,33.57,33.51,33.53,7600.0
2010-07-13 11:00:00,33.55,33.61,33.54,33.59,11900.0,33.55,33.61,33.54,33.59,11900.0
2010-07-13 11:05:00,33.59,33.61,33.59,33.6,12000.0,33.59,33.61,33.59,33.6,12000.0
2010-07-13 11:10:00,33.6,33.62,33.57,33.6,9400.0,33.6,33.62,33.57,33.6,9400.0
2010-07-13 11:15:00,33.6,33.6,33.5,33.5,12300.0,33.6,33.6,33.5,33.5,12300.0
2010-07-13 11:20:00,33.51,33.53,33.49,33.52,12400.0,33.51,33.53,33.49,33.52,12400.0
2010-07-13 11:25:00,33.51,33.52,33.47,33.49,12400.0,33.51,33.52,33.47,33.49,12400.0
2010-07-13 11:30:00,33.49,33.56,33.49,33.56,15900.0,33.49,33.56,33.49,33.56,15900.0
2010-07-13 11:35:00,33.54,33.71,33.54,33.64,19500.0,33.54,33.71,33.54,33.64,19500.0
2010-07-13 11:40:00,33.64,33.72,33.59,33.7,21100.0,33.64,33.72,33.59,33.7,21100.0
2010-07-13 11:45:00,33.69,33.73,33.59,33.59,7200.0,33.69,33.73,33.59,33.59,7200.0
2010-07-13 11:50:00,33.57,33.68,33.57,33.6,7300.0,33.57,33.68,33.57,33.6,7300.0
2010-07-13 11:55:00,33.61,33.61,33.55,33.57,7000.0,33.61,33.61,33.55,33.57,7000.0
2010-07-13 12:00:00,33.56,33.66,33.54,33.66,6500.0,33.56,33.66,33.54,33.66,6500.0
2010-07-13 12:05:00,33.64,33.69,33.62,33.68,7500.0,33.64,33.69,33.62,33.68,7500.0
2010-07-13 12:10:00,33.68,33.69,33.61,33.62,12400.0,33.68,33.69,33.61,33.62,12400.0
2010-07-13 12:15:00,33.61,33.63,33.55,33.58,7300.0,33.61,33.63,33.55,33.58,7300.0
2010-07-13 12:20:00,33.56,33.58,33.53,33.54,9100.0,33.56,33.58,33.53,33.54,9100.0
2010-07-13 12:25:00,33.52,33.54,33.49,33.49,11600.0,33.52,33.54,33.49,33.49,11600.0
2010-07-13 12:30:00,33.5,33.5,33.44,33.47,9200.0,33.5,33.5,33.44,33.47,9200.0
2010-07-13 12:35:00,33.47,33.53,33.47,33.52,5000.0,33.47,33.53,33.47,33.52,5000.0
2010-07-13 12:40:00,33.52,33.52,33.48,33.48,2800.0,33.52,33.52,33.48,33.48,2800.0
2010-07-13 12:45:00,33.47,33.52,33.46,33.51,4400.0,33.47,33.52,33.46,33.51,4400.0
2010-07-13 12:50:00,33.5,33.52,33.49,33.51,32600.0,33.5,33.52,33.49,33.51,32600.0
2010-07-13 12:55:00,33.51,33.53,33.49,33.5,33500.0,33.51,33.53,33.49,33.5,33500.0
2010-07-13 13:00:00,33.5,33.52,33.49,33.51,21700.0,33.5,33.52,33.49,33.51,21700.0
2010-07-13 13:05:00,33.5,33.5,33.45,33.46,13100.0,33.5,33.5,33.45,33.46,13100.0
2010-07-13 13:10:00,33.47,33.5,33.43,33.48,20500.0,33.47,33.5,33.43,33.48,20500.0
2010-07-13 13:15:00,33.48,33.5,33.43,33.49,14600.0,33.48,33.5,33.43,33.49,14600.0
2010-07-13 13:20:00,33.48,33.5,33.45,33.47,8800.0,33.48,33.5,33.45,33.47,8800.0
2010-07-13 13:25:00,33.5,33.51,33.43,33.48,16200.0,33.5,33.51,33.43,33.48,16200.0
2010-07-13 13:30:00,33.49,33.53,33.48,33.51,6200.0,33.49,33.53,33.48,33.51,6200.0
2010-07-13 13:35:00,33.51,33.53,33.5,33.52,12400.0,33.51,33.53,33.5,33.52,12400.0
2010-07-13 13:40:00,33.52,33.55,33.51,33.53,3700.0,33.52,33.55,33.51,33.53,3700.0
2010-07-13 13:45:00,33.53,33.53,33.49,33.49,35000.0,33.53,33.53,33.49,33.49,35000.0
2010-07-13 13:50:00,33.49,33.51,33.48,33.5,6500.0,33.49,33.51,33.48,33.5,6500.0
2010-07-13 13:55:00,33.5,33.52,33.47,33.51,10200.0,33.5,33.52,33.47,33.51,10200.0
2010-07-13 14:00:00,33.5,33.53,33.48,33.49,12600.0,33.5,33.53,33.48,33.49,12600.0
2010-07-13 14:05:00,33.51,33.52,33.49,33.49,15300.0,33.51,33.52,33.49,33.49,15300.0
2010-07-13 14:10:00,33.49,33.59,33.46,33.57,9900.0,33.49,33.59,33.46,33.57,9900.0
2010-07-13 14:15:00,33.6,33.61,33.55,33.57,11500.0,33.6,33.61,33.55,33.57,11500.0
2010-07-13 14:20:00,33.58,33.58,33.53,33.54,6600.0,33.58,33.58,33.53,33.54,6600.0
2010-07-13 14:25:00,33.55,33.59,33.55,33.56,10500.0,33.55,33.59,33.55,33.56,10500.0
2010-07-13 14:30:00,33.56,33.6,33.56,33.6,12300.0,33.56,33.6,33.56,33.6,12300.0
2010-07-13 14:35:00,33.6,33.64,33.6,33.64,14300.0,33.6,33.64,33.6,33.64,14300.0
2010-07-13 14:40:00,33.63,33.64,33.6,33.63,5200.0,33.63,33.64,33.6,33.63,5200.0
2010-07-13 14:45:00,33.63,33.65,33.62,33.63,4900.0,33.63,33.65,33.62,33.63,4900.0
2010-07-13 14:50:00,33.62,33.63,33.6,33.61,6000.0,33.62,33.63,33.6,33.61,6000.0
2010-07-13 14:55:00,33.6,33.65,33.6,33.64,6400.0,33.6,33.65,33.6,33.64,6400.0
2010-07-13 15:00:00,33.65,33.71,33.65,33.7,14200.0,33.65,33.71,33.65,33.7,14200.0
2010-07-13 15:05:00,33.7,33.72,33.67,33.67,9800.0,33.7,33.72,33.67,33.67,9800.0
2010-07-13 15:10:00,33.67,33.71,33.66,33.69,18800.0,33.67,33.71,33.66,33.69,18800.0
2010-07-13 15:15:00,33.69,33.75,33.69,33.75,20600.0,33.69,33.75,33.69,33.75,20600.0
2010-07-13 15:20:00,33.75,33.75,33.72,33.72,14500.0,33.75,33.75,33.72,33.72,14500.0
2010-07-13 15:25:00,33.72,33.76,33.71,33.73,15000.0,33.72,33.76,33.71,33.73,15000.0
2010-07-13 15:30:00,33.74,33.76,33.72,33.76,11400.0,33.74,33.76,33.72,33.76,11400.0
2010-07-13 15:35:00,33.76,33.8,33.76,33.79,14400.0,33.76,33.8,33.76,33.79,14400.0
2010-07-13 15:40:00,33.8,33.8,33.75,33.75,20900.0,33.8,33.8,33.75,33.75,20900.0
2010-07-13 15:45:00,33.77,33.82,33.77,33.79,43900.0,33.77,33.82,33.77,33.79,43900.0
2010-07-13 15:50:00,33.8,33.84,33.76,33.77,51200.0,33.8,33.84,33.76,33.77,51200.0
2010-07-13 15:55:00,33.77,33.8,33.74,33.8,79100.0,33.77,33.8,33.74,33.8,79100.0
2010-07-14 09:30:00,33.75,33.84,33.51,33.74,20000.0,33.75,33.84,33.51,33.74,20000.0
2010-07-14 09:35:00,33.73,33.78,33.58,33.58,10800.0,33.73,33.78,33.58,33.58,10800.0
2010-07-14 09:40:00,33.6,33.6,33.48,33.56,6400.0,33.6,33.6,33.48,33.56,6400.0
2010-07-14 09:45:00,33.56,33.62,33.55,33.57,25300.0,33.56,33.62,33.55,33.57,25300.0
2010-07-14 09:50:00,33.58,33.6,33.55,33.6,14000.0,33.58,33.6,33.55,33.6,14000.0
2010-07-14 09:55:00,33.59,33.68,33.59,33.68,7000.0,33.59,33.68,33.59,33.68,7000.0
2010-07-14 10:00:00,33.69,33.7,33.6,33.64,5400.0,33.69,33.7,33.6,33.64,5400.0
2010-07-14 10:05:00,33.65,33.68,33.64,33.67,4300.0,33.65,33.68,33.64,33.67,4300.0
2010-07-14 10:10:00,33.66,33.68,33.63,33.64,3500.0,33.66,33.68,33.63,33.64,3500.0
2010-07-14 10:15:00,33.65,33.67,33.65,33.65,3300.0,33.65,33.67,33.65,33.65,3300.0
2010-07-14 10:20:00,33.65,33.7,33.65,33.67,5100.0,33.65,33.7,33.65,33.67,5100.0
2010-07-14 10:25:00,33.67,33.71,33.67,33.71,4600.0,33.67,33.71,33.67,33.71,4600.0
2010-07-14 10:30:00,33.72,33.75,33.7,33.72,7500.0,33.72,33.75,33.7,33.72,7500.0
2010-07-14 10:35:00,33.71,33.71,33.66,33.67,5900.0,33.71,33.71,33.66,33.67,5900.0
2010-07-14 10:40:00,33.66,33.72,33.66,33.72,4500.0,33.66,33.72,33.66,33.72,4500.0
2010-07-14 10:45:00,33.73,33.73,33.68,33.7,5200.0,33.73,33.73,33.68,33.7,5200.0
2010-07-14 10:50:00,33.7,33.74,33.7,33.74,3700.0,33.7,33.74,33.7,33.74,3700.0
2010-07-14 10:55:00,33.74,33.75,33.65,33.7,10400.0,33.74,33.75,33.65,33.7,10400.0
2010-07-14 11:00:00,33.7,33.77,33.67,33.74,5900.0,33.7,33.77,33.67,33.74,5900.0
2010-07-14 11:05:00,33.74,33.74,33.67,33.7,4300.0,33.74,33.74,33.67,33.7,4300.0
2010-07-14 11:10:00,33.69,33.81,33.69,33.8,6700.0,33.69,33.81,33.69,33.8,6700.0
2010-07-14 11:15:00,33.8,33.84,33.8,33.83,6000.0,33.8,33.84,33.8,33.83,6000.0
2010-07-14 11:20:00,33.83,33.89,33.82,33.87,16500.0,33.83,33.89,33.82,33.87,16500.0
2010-07-14 11:25:00,33.87,33.91,33.87,33.89,8600.0,33.87,33.91,33.87,33.89,8600.0
2010-07-14 11:30:00,33.9,33.92,33.88,33.92,22100.0,33.9,33.92,33.88,33.92,22100.0
2010-07-14 11:35:00,33.92,33.93,33.89,33.89,11200.0,33.92,33.93,33.89,33.89,11200.0
2010-07-14 11:40:00,33.9,33.91,33.87,33.88,10100.0,33.9,33.91,33.87,33.88,10100.0
2010-07-14 11:45:00,33.89,33.9,33.83,33.83,12500.0,33.89,33.9,33.83,33.83,12500.0
2010-07-14 11:50:00,33.83,33.85,33.78,33.85,14400.0,33.83,33.85,33.78,33.85,14400.0
2010-07-14 11:55:00,33.84,33.93,33.84,33.92,5300.0,33.84,33.93,33.84,33.92,5300.0
2010-07-14 12:00:00,33.91,33.91,33.81,33.81,6600.0,33.91,33.91,33.81,33.81,6600.0
2010-07-14 12:05:00,33.81,33.84,33.79,33.82,5000.0,33.81,33.84,33.79,33.82,5000.0
2010-07-14 12:10:00,33.81,33.87,33.81,33.85,8800.0,33.81,33.87,33.81,33.85,8800.0
2010-07-14 12:15:00,33.84,33.9,33.84,33.89,2900.0,33.84,33.9,33.84,33.89,2900.0
2010-07-14 12:20:00,33.89,33.9,33.84,33.84,3100.0,33.89,33.9,33.84,33.84,3100.0
2010-07-14 12:25:00,33.84,33.84,33.79,33.79,2800.0,33.84,33.84,33.79,33.79,2800.0
2010-07-14 12:30:00,33.79,33.83,33.78,33.83,4300.0,33.79,33.83,33.78,33.83,4300.0
2010-07-14 12:35:00,33.84,33.86,33.83,33.85,2900.0,33.84,33.86,33.83,33.85,2900.0
2010-07-14 12:40:00,33.85,33.86,33.83,33.84,8000.0,33.85,33.86,33.83,33.84,8000.0
2010-07-14 12:45:00,33.87,33.87,33.84,33.84,2600.0,33.87,33.87,33.84,33.84,2600.0
2010-07-14 12:50:00,33.84,33.86,33.84,33.85,1900.0,33.84,33.86,33.84,33.85,1900.0
2010-07-14 12:55:00,33.84,33.87,33.84,33.86,3300.0,33.84,33.87,33.84,33.86,3300.0
2010-07-14 13:00:00,33.86,33.86,33.84,33.84,1700.0,33.86,33.86,33.84,33.84,1700.0
2010-07-14 13:05:00,33.84,33.87,33.84,33.87,3900.0,33.84,33.87,33.84,33.87,3900.0
2010-07-14 13:10:00,33.85,33.87,33.85,33.85,1700.0,33.85,33.87,33.85,33.85,1700.0
2010-07-14 13:15:00,33.85,33.87,33.83,33.86,6900.0,33.85,33.87,33.83,33.86,6900.0
2010-07-14 13:20:00,33.87,33.87,33.82,33.84,1700.0,33.87,33.87,33.82,33.84,1700.0
2010-07-14 13:25:00,33.85,33.87,33.84,33.85,1400.0,33.85,33.87,33.84,33.85,1400.0
2010-07-14 13:30:00,33.88,33.89,33.88,33.88,1500.0,33.88,33.89,33.88,33.88,1500.0
2010-07-14 13:35:00,33.88,33.88,33.85,33.88,2800.0,33.88,33.88,33.85,33.88,2800.0
2010-07-14 13:40:00,33.87,33.89,33.82,33.85,3000.0,33.87,33.89,33.82,33.85,3000.0
2010-07-14 13:45:00,33.82,33.84,33.8,33.8,6200.0,33.82,33.84,33.8,33.8,6200.0
2010-07-14 13:50:00,33.8,33.81,33.76,33.81,10200.0,33.8,33.81,33.76,33.81,10200.0
2010-07-14 13:55:00,33.79,33.86,33.79,33.84,4900.0,33.79,33.86,33.79,33.84,4900.0
2010-07-14 14:00:00,33.84,33.85,33.76,33.82,13400.0,33.84,33.85,33.76,33.82,13400.0
2010-07-14 14:05:00,33.81,33.83,33.75,33.77,17000.0,33.81,33.83,33.75,33.77,17000.0
2010-07-14 14:10:00,33.78,33.81,33.73,33.73,5900.0,33.78,33.81,33.73,33.73,5900.0
2010-07-14 14:15:00,33.73,33.77,33.72,33.76,1700.0,33.73,33.77,33.72,33.76,1700.0
2010-07-14 14:20:00,33.73,33.77,33.68,33.69,13300.0,33.73,33.77,33.68,33.69,13300.0
2010-07-14 14:25:00,33.71,33.76,33.68,33.75,62600.0,33.71,33.76,33.68,33.75,62600.0
2010-07-14 14:30:00,33.75,33.88,33.74,33.82,23900.0,33.75,33.88,33.74,33.82,23900.0
2010-07-14 14:35:00,33.81,33.88,33.8,33.85,22400.0,33.81,33.88,33.8,33.85,22400.0
2010-07-14 14:40:00,33.84,33.91,33.84,33.85,12900.0,33.84,33.91,33.84,33.85,12900.0
2010-07-14 14:45:00,33.84,33.87,33.82,33.84,5000.0,33.84,33.87,33.82,33.84,5000.0
2010-07-14 14:50:00,33.86,33.89,33.82,33.89,8600.0,33.86,33.89,33.82,33.89,8600.0
2010-07-14 14:55:00,33.86,33.88,33.82,33.83,13200.0,33.86,33.88,33.82,33.83,13200.0
2010-07-14 15:00:00,33.84,33.89,33.84,33.88,3400.0,33.84,33.89,33.84,33.88,3400.0
2010-07-14 15:05:00,33.87,33.94,33.82,33.83,29800.0,33.87,33.94,33.82,33.83,29800.0
2010-07-14 15:10:00,33.83,33.86,33.8,33.85,13500.0,33.83,33.86,33.8,33.85,13500.0
2010-07-14 15:15:00,33.86,33.97,33.85,33.94,21800.0,33.86,33.97,33.85,33.94,21800.0
2010-07-14 15:20:00,33.94,34.0,33.93,33.98,15100.0,33.94,34.0,33.93,33.98,15100.0
2010-07-14 15:25:00,33.98,34.03,33.98,33.98,21900.0,33.98,34.03,33.98,33.98,21900.0
2010-07-14 15:30:00,33.98,33.99,33.95,33.96,21800.0,33.98,33.99,33.95,33.96,21800.0
2010-07-14 15:35:00,33.96,34.03,33.96,33.96,32300.0,33.96,34.03,33.96,33.96,32300.0
2010-07-14 15:40:00,33.96,33.96,33.91,33.92,24200.0,33.96,33.96,33.91,33.92,24200.0
2010-07-14 15:45:00,33.93,34.01,33.93,34.0,22400.0,33.93,34.01,33.93,34.0,22400.0
2010-07-14 15:50:00,34.01,34.13,34.01,34.11,69100.0,34.01,34.13,34.01,34.11,69100.0
2010-07-14 15:55:00,34.11,34.16,34.08,34.1,73700.0,34.11,34.16,34.08,34.1,73700.0
2010-07-15 09:30:00,34.17,34.35,34.14,34.32,10800.0,34.17,34.35,34.14,34.32,10800.0
2010-07-15 09:35:00,34.32,34.45,34.29,34.37,9800.0,34.32,34.45,34.29,34.37,9800.0
2010-07-15 09:40:00,34.35,34.58,34.34,34.48,39500.0,34.35,34.58,34.34,34.48,39500.0
2010-07-15 09:45:00,34.47,34.59,34.43,34.49,14100.0,34.47,34.59,34.43,34.49,14100.0
2010-07-15 09:50:00,34.46,34.67,34.46,34.51,23700.0,34.46,34.67,34.46,34.51,23700.0
2010-07-15 09:55:00,34.5,34.57,34.44,34.48,15100.0,34.5,34.57,34.44,34.48,15100.0
2010-07-15 10:00:00,34.5,34.53,34.4,34.4,10700.0,34.5,34.53,34.4,34.4,10700.0
2010-07-15 10:05:00,34.4,34.44,34.31,34.32,5800.0,34.4,34.44,34.31,34.32,5800.0
2010-07-15 10:10:00,34.33,34.35,34.22,34.28,10400.0,34.33,34.35,34.22,34.28,10400.0
2010-07-15 10:15:00,34.3,34.3,34.21,34.27,8400.0,34.3,34.3,34.21,34.27,8400.0
2010-07-15 10:20:00,34.27,34.31,34.22,34.3,12700.0,34.27,34.31,34.22,34.3,12700.0
2010-07-15 10:25:00,34.3,34.35,34.29,34.34,8400.0,34.3,34.35,34.29,34.34,8400.0
2010-07-15 10:30:00,34.33,34.33,34.25,34.31,7500.0,34.33,34.33,34.25,34.31,7500.0
2010-07-15 10:35:00,34.31,34.31,34.28,34.31,4200.0,34.31,34.31,34.28,34.31,4200.0
2010-07-15 10:40:00,34.31,34.31,34.25,34.25,6300.0,34.31,34.31,34.25,34.25,6300.0
2010-07-15 10:45:00,34.25,34.28,34.17,34.28,7200.0,34.25,34.28,34.17,34.28,7200.0
2010-07-15 10:50:00,34.28,34.29,34.23,34.28,3000.0,34.28,34.29,34.23,34.28,3000.0
2010-07-15 10:55:00,34.26,34.26,34.21,34.21,5200.0,34.26,34.26,34.21,34.21,5200.0
2010-07-15 11:00:00,34.23,34.3,34.22,34.29,7100.0,34.23,34.3,34.22,34.29,7100.0
2010-07-15 11:05:00,34.3,34.35,34.29,34.3,10900.0,34.3,34.35,34.29,34.3,10900.0
2010-07-15 11:10:00,34.3,34.3,34.26,34.29,5500.0,34.3,34.3,34.26,34.29,5500.0
2010-07-15 11:15:00,34.29,34.32,34.29,34.31,6500.0,34.29,34.32,34.29,34.31,6500.0
2010-07-15 11:20:00,34.3,34.33,34.3,34.3,1500.0,34.3,34.33,34.3,34.3,1500.0
2010-07-15 11:25:00,34.31,34.38,34.31,34.38,3000.0,34.31,34.38,34.31,34.38,3000.0
2010-07-15 11:30:00,34.38,34.39,34.33,34.35,4200.0,34.38,34.39,34.33,34.35,4200.0
2010-07-15 11:35:00,34.37,34.39,34.34,34.36,6800.0,34.37,34.39,34.34,34.36,6800.0
2010-07-15 11:40:00,34.36,34.41,34.3,34.4,12600.0,34.36,34.41,34.3,34.4,12600.0
2010-07-15 11:45:00,34.35,34.4,34.31,34.31,4200.0,34.35,34.4,34.31,34.31,4200.0
2010-07-15 11:50:00,34.3,34.33,34.3,34.33,3200.0,34.3,34.33,34.3,34.33,3200.0
2010-07-15 11:55:00,34.33,34.37,34.33,34.33,10400.0,34.33,34.37,34.33,34.33,10400.0
2010-07-15 12:00:00,34.34,34.37,34.32,34.36,12000.0,34.34,34.37,34.32,34.36,12000.0
2010-07-15 12:05:00,34.36,34.36,34.34,34.34,2300.0,34.36,34.36,34.34,34.34,2300.0
2010-07-15 12:10:00,34.34,34.37,34.34,34.37,2100.0,34.34,34.37,34.34,34.37,2100.0
2010-07-15 12:15:00,34.38,34.39,34.35,34.36,3300.0,34.38,34.39,34.35,34.36,3300.0
2010-07-15 12:20:00,34.36,34.36,34.32,34.32,3600.0,34.36,34.36,34.32,34.32,3600.0
2010-07-15 12:25:00,34.32,34.34,34.31,34.33,63100.0,34.32,34.34,34.31,34.33,63100.0
2010-07-15 12:30:00,34.33,34.33,34.27,34.3,8400.0,34.33,34.33,34.27,34.3,8400.0
2010-07-15 12:35:00,34.29,34.3,34.25,34.25,2800.0,34.29,34.3,34.25,34.25,2800.0
2010-07-15 12:40:00,34.24,34.24,34.21,34.24,3300.0,34.24,34.24,34.21,34.24,3300.0
2010-07-15 12:45:00,34.25,34.27,34.24,34.27,4600.0,34.25,34.27,34.24,34.27,4600.0
2010-07-15 12:50:00,34.27,34.27,34.24,34.26,3100.0,34.27,34.27,34.24,34.26,3100.0
2010-07-15 12:55:00,34.26,34.26,34.22,34.22,5500.0,34.26,34.26,34.22,34.22,5500.0
2010-07-15 13:00:00,34.22,34.24,34.16,34.16,14000.0,34.22,34.24,34.16,34.16,14000.0
2010-07-15 13:05:00,34.16,34.24,34.13,34.23,10000.0,34.16,34.24,34.13,34.23,10000.0
2010-07-15 13:10:00,34.19,34.19,34.16,34.17,2900.0,34.19,34.19,34.16,34.17,2900.0
2010-07-15 13:15:00,34.17,34.2,34.15,34.19,15700.0,34.17,34.2,34.15,34.19,15700.0
2010-07-15 13:20:00,34.19,34.25,34.19,34.25,8600.0,34.19,34.25,34.19,34.25,8600.0
2010-07-15 13:25:00,34.25,34.33,34.25,34.25,3800.0,34.25,34.33,34.25,34.25,3800.0
2010-07-15 13:30:00,34.27,34.27,34.2,34.2,6900.0,34.27,34.27,34.2,34.2,6900.0
2010-07-15 13:35:00,34.21,34.24,34.19,34.23,5000.0,34.21,34.24,34.19,34.23,5000.0
2010-07-15 13:40:00,34.22,34.22,34.16,34.19,3900.0,34.22,34.22,34.16,34.19,3900.0
2010-07-15 13:45:00,34.19,34.21,34.17,34.18,5100.0,34.19,34.21,34.17,34.18,5100.0
2010-07-15 13:50:00,34.17,34.17,34.15,34.17,4900.0,34.17,34.17,34.15,34.17,4900.0
2010-07-15 13:55:00,34.17,34.17,34.14,34.14,3800.0,34.17,34.17,34.14,34.14,3800.0
2010-07-15 14:00:00,34.13,34.2,34.12,34.18,5100.0,34.13,34.2,34.12,34.18,5100.0
2010-07-15 14:05:00,34.17,34.17,34.07,34.08,4700.0,34.17,34.17,34.07,34.08,4700.0
2010-07-15 14:10:00,34.08,34.08,34.01,34.02,21100.0,34.08,34.08,34.01,34.02,21100.0
2010-07-15 14:15:00,34.03,34.05,33.98,34.05,11100.0,34.03,34.05,33.98,34.05,11100.0
2010-07-15 14:20:00,34.05,34.08,33.99,34.0,4500.0,34.05,34.08,33.99,34.0,4500.0
2010-07-15 14:25:00,34.02,34.08,34.0,34.08,5500.0,34.02,34.08,34.0,34.08,5500.0
2010-07-15 14:30:00,34.08,34.12,34.03,34.09,8400.0,34.08,34.12,34.03,34.09,8400.0
2010-07-15 14:35:00,34.08,34.08,34.0,34.03,18100.0,34.08,34.08,34.0,34.03,18100.0
2010-07-15 14:40:00,34.02,34.06,33.96,33.99,12500.0,34.02,34.06,33.96,33.99,12500.0
2010-07-15 14:45:00,33.97,34.04,33.97,34.04,8500.0,33.97,34.04,33.97,34.04,8500.0
2010-07-15 14:50:00,34.04,34.04,33.95,34.0,11400.0,34.04,34.04,33.95,34.0,11400.0
2010-07-15 14:55:00,34.02,34.02,33.94,33.96,10000.0,34.02,34.02,33.94,33.96,10000.0
2010-07-15 15:00:00,33.96,33.99,33.91,33.92,21200.0,33.96,33.99,33.91,33.92,21200.0
2010-07-15 15:05:00,33.91,33.93,33.78,33.81,18100.0,33.91,33.93,33.78,33.81,18100.0
2010-07-15 15:10:00,33.81,33.86,33.75,33.76,18000.0,33.81,33.86,33.75,33.76,18000.0
2010-07-15 15:15:00,33.76,33.83,33.74,33.79,9500.0,33.76,33.83,33.74,33.79,9500.0
2010-07-15 15:20:00,33.79,33.79,33.73,33.73,33800.0,33.79,33.79,33.73,33.73,33800.0
2010-07-15 15:25:00,33.74,33.85,33.67,33.77,29800.0,33.74,33.85,33.67,33.77,29800.0
2010-07-15 15:30:00,33.77,33.85,33.77,33.79,22100.0,33.77,33.85,33.77,33.79,22100.0
2010-07-15 15:35:00,33.78,33.82,33.76,33.76,31900.0,33.78,33.82,33.76,33.76,31900.0
2010-07-15 15:40:00,33.77,33.83,33.75,33.8,28000.0,33.77,33.83,33.75,33.8,28000.0
2010-07-15 15:45:00,33.79,33.88,33.78,33.87,41000.0,33.79,33.88,33.78,33.87,41000.0
2010-07-15 15:50:00,33.88,33.92,33.79,33.79,68400.0,33.88,33.92,33.79,33.79,68400.0
2010-07-15 15:55:00,33.78,33.83,33.71,33.79,110800.0,33.78,33.83,33.71,33.79,110800.0
2010-07-16 09:30:00,33.56,33.8,33.47,33.54,103300.0,33.56,33.8,33.47,33.54,103300.0
2010-07-16 09:35:00,33.58,33.63,33.52,33.55,17900.0,33.58,33.63,33.52,33.55,17900.0
2010-07-16 09:40:00,33.53,33.58,33.44,33.46,11000.0,33.53,33.58,33.44,33.46,11000.0
2010-07-16 09:45:00,33.45,33.45,33.29,33.3,19200.0,33.45,33.45,33.29,33.3,19200.0
2010-07-16 09:50:00,33.3,33.3,33.17,33.2,27900.0,33.3,33.3,33.17,33.2,27900.0
2010-07-16 09:55:00,33.15,33.2,33.11,33.14,34700.0,33.15,33.2,33.11,33.14,34700.0
2010-07-16 10:00:00,33.14,33.14,32.94,33.0,29800.0,33.14,33.14,32.94,33.0,29800.0
2010-07-16 10:05:00,32.99,32.99,32.76,32.82,32200.0,32.99,32.99,32.76,32.82,32200.0
2010-07-16 10:10:00,32.79,32.86,32.76,32.86,16800.0,32.79,32.86,32.76,32.86,16800.0
2010-07-16 10:15:00,32.83,32.91,32.83,32.9,36000.0,32.83,32.91,32.83,32.9,36000.0
2010-07-16 10:20:00,32.92,32.98,32.85,32.98,27400.0,32.92,32.98,32.85,32.98,27400.0
2010-07-16 10:25:00,33.0,33.06,32.97,33.06,10800.0,33.0,33.06,32.97,33.06,10800.0
2010-07-16 10:30:00,33.06,33.07,32.93,32.93,10100.0,33.06,33.07,32.93,32.93,10100.0
2010-07-16 10:35:00,32.93,32.99,32.93,32.98,13300.0,32.93,32.99,32.93,32.98,13300.0
2010-07-16 10:40:00,32.99,33.01,32.98,33.01,8900.0,32.99,33.01,32.98,33.01,8900.0
2010-07-16 10:45:00,33.02,33.02,32.97,32.98,16900.0,33.02,33.02,32.97,32.98,16900.0
2010-07-16 10:50:00,32.99,32.99,32.91,32.92,18500.0,32.99,32.99,32.91,32.92,18500.0
2010-07-16 10:55:00,32.92,32.92,32.9,32.9,11800.0,32.92,32.92,32.9,32.9,11800.0
2010-07-16 11:00:00,32.9,32.91,32.83,32.85,19500.0,32.9,32.91,32.83,32.85,19500.0
2010-07-16 11:05:00,32.85,32.85,32.73,32.74,33800.0,32.85,32.85,32.73,32.74,33800.0
2010-07-16 11:10:00,32.73,32.75,32.7,32.73,34800.0,32.73,32.75,32.7,32.73,34800.0
2010-07-16 11:15:00,32.74,32.76,32.73,32.73,25800.0,32.74,32.76,32.73,32.73,25800.0
2010-07-16 11:20:00,32.73,32.75,32.68,32.72,19800.0,32.73,32.75,32.68,32.72,19800.0
2010-07-16 11:25:00,32.72,32.76,32.7,32.74,21200.0,32.72,32.76,32.7,32.74,21200.0
2010-07-16 11:30:00,32.74,32.75,32.71,32.74,29000.0,32.74,32.75,32.71,32.74,29000.0
2010-07-16 11:35:00,32.74,32.8,32.72,32.79,17800.0,32.74,32.8,32.72,32.79,17800.0
2010-07-16 11:40:00,32.79,32.79,32.73,32.75,15900.0,32.79,32.79,32.73,32.75,15900.0
2010-07-16 11:45:00,32.75,32.76,32.7,32.71,11000.0,32.75,32.76,32.7,32.71,11000.0
2010-07-16 11:50:00,32.71,32.73,32.64,32.65,17800.0,32.71,32.73,32.64,32.65,17800.0
2010-07-16 11:55:00,32.64,32.66,32.6,32.61,8000.0,32.64,32.66,32.6,32.61,8000.0
2010-07-16 12:00:00,32.6,32.61,32.58,32.61,7000.0,32.6,32.61,32.58,32.61,7000.0
2010-07-16 12:05:00,32.6,32.61,32.56,32.6,16400.0,32.6,32.61,32.56,32.6,16400.0
2010-07-16 12:10:00,32.59,32.64,32.57,32.59,5700.0,32.59,32.64,32.57,32.59,5700.0
2010-07-16 12:15:00,32.58,32.58,32.39,32.44,44000.0,32.58,32.58,32.39,32.44,44000.0
2010-07-16 12:20:00,32.41,32.46,32.41,32.44,10700.0,32.41,32.46,32.41,32.44,10700.0
2010-07-16 12:25:00,32.42,32.48,32.42,32.47,9400.0,32.42,32.48,32.42,32.47,9400.0
2010-07-16 12:30:00,32.47,32.5,32.46,32.5,3700.0,32.47,32.5,32.46,32.5,3700.0
2010-07-16 12:35:00,32.5,32.5,32.45,32.48,8100.0,32.5,32.5,32.45,32.48,8100.0
2010-07-16 12:40:00,32.51,32.53,32.45,32.48,8200.0,32.51,32.53,32.45,32.48,8200.0
2010-07-16 12:45:00,32.49,32.49,32.41,32.41,5000.0,32.49,32.49,32.41,32.41,5000.0
2010-07-16 12:50:00,32.41,32.41,32.33,32.34,10200.0,32.41,32.41,32.33,32.34,10200.0
2010-07-16 12:55:00,32.33,32.35,32.27,32.27,12600.0,32.33,32.35,32.27,32.27,12600.0
2010-07-16 13:00:00,32.29,32.31,32.28,32.3,6600.0,32.29,32.31,32.28,32.3,6600.0
2010-07-16 13:05:00,32.31,32.38,32.29,32.38,4500.0,32.31,32.38,32.29,32.38,4500.0
2010-07-16 13:10:00,32.37,32.37,32.33,32.37,6300.0,32.37,32.37,32.33,32.37,6300.0
2010-07-16 13:15:00,32.36,32.41,32.34,32.39,3000.0,32.36,32.41,32.34,32.39,3000.0
2010-07-16 13:20:00,32.39,32.42,32.37,32.37,8300.0,32.39,32.42,32.37,32.37,8300.0
2010-07-16 13:25:00,32.36,32.38,32.31,32.31,8600.0,32.36,32.38,32.31,32.31,8600.0
2010-07-16 13:30:00,32.3,32.37,32.29,32.36,9800.0,32.3,32.37,32.29,32.36,9800.0
2010-07-16 13:35:00,32.37,32.4,32.3,32.34,7600.0,32.37,32.4,32.3,32.34,7600.0
2010-07-16 13:40:00,32.35,32.38,32.31,32.36,14500.0,32.35,32.38,32.31,32.36,14500.0
2010-07-16 13:45:00,32.35,32.37,32.29,32.37,15800.0,32.35,32.37,32.29,32.37,15800.0
2010-07-16 13:50:00,32.38,32.4,32.34,32.35,9500.0,32.38,32.4,32.34,32.35,9500.0
2010-07-16 13:55:00,32.35,32.4,32.35,32.4,14600.0,32.35,32.4,32.35,32.4,14600.0
2010-07-16 14:00:00,32.4,32.4,32.35,32.35,6900.0,32.4,32.4,32.35,32.35,6900.0
2010-07-16 14:05:00,32.37,32.41,32.36,32.41,10100.0,32.37,32.41,32.36,32.41,10100.0
2010-07-16 14:10:00,32.4,32.42,32.38,32.39,2500.0,32.4,32.42,32.38,32.39,2500.0
2010-07-16 14:15:00,32.4,32.4,32.31,32.33,9700.0,32.4,32.4,32.31,32.33,9700.0
2010-07-16 14:20:00,32.31,32.33,32.3,32.31,5100.0,32.31,32.33,32.3,32.31,5100.0
2010-07-16 14:25:00,32.31,32.33,32.29,32.3,6800.0,32.31,32.33,32.29,32.3,6800.0
2010-07-16 14:30:00,32.29,32.29,32.24,32.24,19400.0,32.29,32.29,32.24,32.24,19400.0
2010-07-16 14:35:00,32.24,32.25,32.19,32.19,13400.0,32.24,32.25,32.19,32.19,13400.0
2010-07-16 14:40:00,32.2,32.21,32.17,32.17,15100.0,32.2,32.21,32.17,32.17,15100.0
2010-07-16 14:45:00,32.17,32.23,32.17,32.2,58500.0,32.17,32.23,32.17,32.2,58500.0
2010-07-16 14:50:00,32.19,32.2,32.14,32.19,37200.0,32.19,32.2,32.14,32.19,37200.0
2010-07-16 14:55:00,32.19,32.26,32.19,32.25,54100.0,32.19,32.26,32.19,32.25,54100.0
2010-07-16 15:00:00,32.25,32.29,32.24,32.28,37900.0,32.25,32.29,32.24,32.28,37900.0
2010-07-16 15:05:00,32.28,32.33,32.27,32.31,34200.0,32.28,32.33,32.27,32.31,34200.0
2010-07-16 15:10:00,32.31,32.39,32.3,32.38,33600.0,32.31,32.39,32.3,32.38,33600.0
2010-07-16 15:15:00,32.39,32.39,32.34,32.36,21500.0,32.39,32.39,32.34,32.36,21500.0
2010-07-16 15:20:00,32.37,32.38,32.31,32.31,28600.0,32.37,32.38,32.31,32.31,28600.0
2010-07-16 15:25:00,32.3,32.33,32.3,32.33,28800.0,32.3,32.33,32.3,32.33,28800.0
2010-07-16 15:30:00,32.32,32.37,32.32,32.35,30900.0,32.32,32.37,32.32,32.35,30900.0
2010-07-16 15:35:00,32.36,32.44,32.33,32.39,32100.0,32.36,32.44,32.33,32.39,32100.0
2010-07-16 15:40:00,32.4,32.47,32.39,32.46,34400.0,32.4,32.47,32.39,32.46,34400.0
2010-07-16 15:45:00,32.46,32.47,32.4,32.41,48100.0,32.46,32.47,32.4,32.41,48100.0
2010-07-16 15:50:00,32.41,32.49,32.4,32.48,67600.0,32.41,32.49,32.4,32.48,67600.0
2010-07-16 15:55:00,32.47,32.53,32.42,32.42,143800.0,32.47,32.53,32.42,32.42,143800.0
2010-07-19 09:30:00,32.43,32.67,32.35,32.59,27000.0,32.43,32.67,32.35,32.59,27000.0
2010-07-19 09:35:00,32.63,32.75,32.62,32.63,5900.0,32.63,32.75,32.62,32.63,5900.0
2010-07-19 09:40:00,32.6,32.74,32.56,32.66,14200.0,32.6,32.74,32.56,32.66,14200.0
2010-07-19 09:45:00,32.7,32.78,32.62,32.64,35600.0,32.7,32.78,32.62,32.64,35600.0
2010-07-19 09:50:00,32.63,32.67,32.58,32.66,16500.0,32.63,32.67,32.58,32.66,16500.0
2010-07-19 09:55:00,32.67,32.69,32.65,32.66,3100.0,32.67,32.69,32.65,32.66,3100.0
2010-07-19 10:00:00,32.65,32.68,32.61,32.63,7300.0,32.65,32.68,32.61,32.63,7300.0
2010-07-19 10:05:00,32.66,32.74,32.65,32.69,9400.0,32.66,32.74,32.65,32.69,9400.0
2010-07-19 10:10:00,32.66,32.69,32.49,32.54,9100.0,32.66,32.69,32.49,32.54,9100.0
2010-07-19 10:15:00,32.54,32.66,32.54,32.66,6600.0,32.54,32.66,32.54,32.66,6600.0
2010-07-19 10:20:00,32.65,32.7,32.63,32.63,4100.0,32.65,32.7,32.63,32.63,4100.0
2010-07-19 10:25:00,32.65,32.7,32.61,32.64,7200.0,32.65,32.7,32.61,32.64,7200.0
2010-07-19 10:30:00,32.64,32.67,32.62,32.63,5200.0,32.64,32.67,32.62,32.63,5200.0
2010-07-19 10:35:00,32.63,32.68,32.6,32.6,4800.0,32.63,32.68,32.6,32.6,4800.0
2010-07-19 10:40:00,32.61,32.61,32.53,32.58,7600.0,32.61,32.61,32.53,32.58,7600.0
2010-07-19 10:45:00,32.58,32.59,32.55,32.58,8000.0,32.58,32.59,32.55,32.58,8000.0
2010-07-19 10:50:00,32.58,32.61,32.55,32.59,11400.0,32.58,32.61,32.55,32.59,11400.0
2010-07-19 10:55:00,32.61,32.67,32.59,32.66,11500.0,32.61,32.67,32.59,32.66,11500.0
2010-07-19 11:00:00,32.67,32.7,32.62,32.7,8100.0,32.67,32.7,32.62,32.7,8100.0
2010-07-19 11:05:00,32.7,32.74,32.7,32.72,13700.0,32.7,32.74,32.7,32.72,13700.0
2010-07-19 11:10:00,32.73,32.84,32.73,32.83,12500.0,32.73,32.84,32.73,32.83,12500.0
2010-07-19 11:15:00,32.83,32.86,32.82,32.84,10300.0,32.83,32.86,32.82,32.84,10300.0
2010-07-19 11:20:00,32.83,32.96,32.83,32.95,14000.0,32.83,32.96,32.83,32.95,14000.0
2010-07-19 11:25:00,32.95,32.95,32.88,32.9,11300.0,32.95,32.95,32.88,32.9,11300.0
2010-07-19 11:30:00,32.9,32.94,32.89,32.93,3000.0,32.9,32.94,32.89,32.93,3000.0
2010-07-19 11:35:00,32.94,32.94,32.87,32.87,4300.0,32.94,32.94,32.87,32.87,4300.0
2010-07-19 11:40:00,32.88,32.9,32.87,32.88,10900.0,32.88,32.9,32.87,32.88,10900.0
2010-07-19 11:45:00,32.86,32.89,32.82,32.84,4200.0,32.86,32.89,32.82,32.84,4200.0
2010-07-19 11:50:00,32.87,32.89,32.87,32.87,1300.0,32.87,32.89,32.87,32.87,1300.0
2010-07-19 11:55:00,32.86,32.86,32.82,32.84,1700.0,32.86,32.86,32.82,32.84,1700.0
2010-07-19 12:00:00,32.86,32.88,32.8,32.82,2000.0,32.86,32.88,32.8,32.82,2000.0
2010-07-19 12:05:00,32.84,32.89,32.84,32.87,17200.0,32.84,32.89,32.84,32.87,17200.0
2010-07-19 12:10:00,32.87,32.88,32.85,32.85,10200.0,32.87,32.88,32.85,32.85,10200.0
2010-07-19 12:15:00,32.86,32.9,32.84,32.87,15300.0,32.86,32.9,32.84,32.87,15300.0
2010-07-19 12:20:00,32.87,32.88,32.86,32.87,12000.0,32.87,32.88,32.86,32.87,12000.0
2010-07-19 12:25:00,32.88,32.88,32.85,32.87,2900.0,32.88,32.88,32.85,32.87,2900.0
2010-07-19 12:30:00,32.87,32.88,32.86,32.86,3900.0,32.87,32.88,32.86,32.86,3900.0
2010-07-19 12:35:00,32.87,32.88,32.86,32.87,6200.0,32.87,32.88,32.86,32.87,6200.0
2010-07-19 12:40:00,32.87,32.88,32.85,32.86,9200.0,32.87,32.88,32.85,32.86,9200.0
2010-07-19 12:45:00,32.86,32.87,32.84,32.85,4400.0,32.86,32.87,32.84,32.85,4400.0
2010-07-19 12:50:00,32.87,32.87,32.82,32.82,1800.0,32.87,32.87,32.82,32.82,1800.0
2010-07-19 12:55:00,32.82,32.86,32.81,32.86,1100.0,32.82,32.86,32.81,32.86,1100.0
2010-07-19 13:00:00,32.83,32.85,32.83,32.84,1100.0,32.83,32.85,32.83,32.84,1100.0
2010-07-19 13:05:00,32.84,32.85,32.78,32.83,3100.0,32.84,32.85,32.78,32.83,3100.0
2010-07-19 13:10:00,32.83,32.83,32.78,32.82,3700.0,32.83,32.83,32.78,32.82,3700.0
2010-07-19 13:15:00,32.82,32.84,32.79,32.79,2500.0,32.82,32.84,32.79,32.79,2500.0
2010-07-19 13:20:00,32.8,32.83,32.8,32.82,2000.0,32.8,32.83,32.8,32.82,2000.0
2010-07-19 13:25:00,32.82,32.85,32.8,32.8,3000.0,32.82,32.85,32.8,32.8,3000.0
2010-07-19 13:30:00,32.79,32.83,32.76,32.76,10800.0,32.79,32.83,32.76,32.76,10800.0
2010-07-19 13:35:00,32.77,32.77,32.71,32.72,6800.0,32.77,32.77,32.71,32.72,6800.0
2010-07-19 13:40:00,32.74,32.74,32.64,32.65,6500.0,32.74,32.74,32.64,32.65,6500.0
2010-07-19 13:45:00,32.65,32.69,32.65,32.69,1400.0,32.65,32.69,32.65,32.69,1400.0
2010-07-19 13:50:00,32.72,32.72,32.69,32.72,2200.0,32.72,32.72,32.69,32.72,2200.0
2010-07-19 13:55:00,32.7,32.75,32.7,32.73,2100.0,32.7,32.75,32.7,32.73,2100.0
2010-07-19 14:00:00,32.74,32.76,32.7,32.75,3700.0,32.74,32.76,32.7,32.75,3700.0
2010-07-19 14:05:00,32.76,32.76,32.72,32.74,4700.0,32.76,32.76,32.72,32.74,4700.0
2010-07-19 14:10:00,32.76,32.78,32.75,32.76,2500.0,32.76,32.78,32.75,32.76,2500.0
2010-07-19 14:15:00,32.76,32.8,32.76,32.78,4000.0,32.76,32.8,32.76,32.78,4000.0
2010-07-19 14:20:00,32.77,32.8,32.77,32.8,2500.0,32.77,32.8,32.77,32.8,2500.0
2010-07-19 14:25:00,32.79,32.8,32.77,32.77,6200.0,32.79,32.8,32.77,32.77,6200.0
2010-07-19 14:30:00,32.77,32.77,32.72,32.76,17800.0,32.77,32.77,32.72,32.76,17800.0
2010-07-19 14:35:00,32.77,32.77,32.72,32.75,7100.0,32.77,32.77,32.72,32.75,7100.0
2010-07-19 14:40:00,32.75,32.78,32.74,32.78,14400.0,32.75,32.78,32.74,32.78,14400.0
2010-07-19 14:45:00,32.79,32.81,32.78,32.79,9800.0,32.79,32.81,32.78,32.79,9800.0
2010-07-19 14:50:00,32.8,32.82,32.79,32.8,12800.0,32.8,32.82,32.79,32.8,12800.0
2010-07-19 14:55:00,32.8,32.8,32.78,32.79,86900.0,32.8,32.8,32.78,32.79,86900.0
2010-07-19 15:00:00,32.79,32.81,32.78,32.79,19600.0,32.79,32.81,32.78,32.79,19600.0
2010-07-19 15:05:00,32.79,32.8,32.77,32.78,20700.0,32.79,32.8,32.77,32.78,20700.0
2010-07-19 15:10:00,32.79,32.81,32.77,32.79,35200.0,32.79,32.81,32.77,32.79,35200.0
2010-07-19 15:15:00,32.79,32.8,32.75,32.78,17900.0,32.79,32.8,32.75,32.78,17900.0
2010-07-19 15:20:00,32.78,32.78,32.71,32.73,16000.0,32.78,32.78,32.71,32.73,16000.0
2010-07-19 15:25:00,32.73,32.74,32.67,32.7,11300.0,32.73,32.74,32.67,32.7,11300.0
2010-07-19 15:30:00,32.7,32.7,32.68,32.69,10400.0,32.7,32.7,32.68,32.69,10400.0
2010-07-19 15:35:00,32.69,32.69,32.62,32.64,14000.0,32.69,32.69,32.62,32.64,14000.0
2010-07-19 15:40:00,32.66,32.7,32.65,32.68,11400.0,32.66,32.7,32.65,32.68,11400.0
2010-07-19 15:45:00,32.67,32.71,32.65,32.7,18500.0,32.67,32.71,32.65,32.7,18500.0
2010-07-19 15:50:00,32.71,32.74,32.69,32.7,82200.0,32.71,32.74,32.69,32.7,82200.0
2010-07-19 15:55:00,32.71,32.76,32.67,32.76,93100.0,32.71,32.76,32.67,32.76,93100.0
2010-07-20 09:30:00,32.35,32.5,32.26,32.41,14500.0,32.35,32.5,32.26,32.41,14500.0
2010-07-20 09:35:00,32.43,32.43,32.15,32.24,8300.0,32.43,32.43,32.15,32.24,8300.0
2010-07-20 09:40:00,32.25,32.4,32.21,32.36,21100.0,32.25,32.4,32.21,32.36,21100.0
2010-07-20 09:45:00,32.36,32.45,32.35,32.4,13200.0,32.36,32.45,32.35,32.4,13200.0
2010-07-20 09:50:00,32.38,32.45,32.37,32.44,10400.0,32.38,32.45,32.37,32.44,10400.0
2010-07-20 09:55:00,32.44,32.44,32.31,32.35,5000.0,32.44,32.44,32.31,32.35,5000.0
2010-07-20 10:00:00,32.33,32.33,32.24,32.27,17900.0,32.33,32.33,32.24,32.27,17900.0
2010-07-20 10:05:00,32.28,32.29,32.19,32.22,9100.0,32.28,32.29,32.19,32.22,9100.0
2010-07-20 10:10:00,32.22,32.3,32.18,32.2,12100.0,32.22,32.3,32.18,32.2,12100.0
2010-07-20 10:15:00,32.18,32.25,32.18,32.24,3400.0,32.18,32.25,32.18,32.24,3400.0
2010-07-20 10:20:00,32.24,32.35,32.24,32.34,3500.0,32.24,32.35,32.24,32.34,3500.0
2010-07-20 10:25:00,32.37,32.41,32.26,32.28,7400.0,32.37,32.41,32.26,32.28,7400.0
2010-07-20 10:30:00,32.28,32.3,32.27,32.28,3300.0,32.28,32.3,32.27,32.28,3300.0
2010-07-20 10:35:00,32.29,32.31,32.27,32.29,13700.0,32.29,32.31,32.27,32.29,13700.0
2010-07-20 10:40:00,32.27,32.34,32.27,32.28,5200.0,32.27,32.34,32.27,32.28,5200.0
2010-07-20 10:45:00,32.29,32.35,32.28,32.35,7700.0,32.29,32.35,32.28,32.35,7700.0
2010-07-20 10:50:00,32.34,32.38,32.33,32.36,4300.0,32.34,32.38,32.33,32.36,4300.0
2010-07-20 10:55:00,32.36,32.38,32.3,32.31,2600.0,32.36,32.38,32.3,32.31,2600.0
2010-07-20 11:00:00,32.31,32.36,32.29,32.29,7400.0,32.31,32.36,32.29,32.29,7400.0
2010-07-20 11:05:00,32.29,32.29,32.26,32.28,5500.0,32.29,32.29,32.26,32.28,5500.0
2010-07-20 11:10:00,32.28,32.31,32.23,32.23,5900.0,32.28,32.31,32.23,32.23,5900.0
2010-07-20 11:15:00,32.23,32.28,32.23,32.28,14000.0,32.23,32.28,32.23,32.28,14000.0
2010-07-20 11:20:00,32.26,32.27,32.2,32.23,6200.0,32.26,32.27,32.2,32.23,6200.0
2010-07-20 11:25:00,32.24,32.27,32.22,32.26,5100.0,32.24,32.27,32.22,32.26,5100.0
2010-07-20 11:30:00,32.26,32.29,32.23,32.23,4400.0,32.26,32.29,32.23,32.23,4400.0
2010-07-20 11:35:00,32.23,32.25,32.21,32.21,4600.0,32.23,32.25,32.21,32.21,4600.0
2010-07-20 11:40:00,32.2,32.22,32.19,32.2,4700.0,32.2,32.22,32.19,32.2,4700.0
2010-07-20 11:45:00,32.21,32.23,32.15,32.23,9200.0,32.21,32.23,32.15,32.23,9200.0
2010-07-20 11:50:00,32.23,32.24,32.12,32.17,6500.0,32.23,32.24,32.12,32.17,6500.0
2010-07-20 11:55:00,32.18,32.2,32.18,32.19,1900.0,32.18,32.2,32.18,32.19,1900.0
2010-07-20 12:00:00,32.17,32.19,32.17,32.19,1500.0,32.17,32.19,32.17,32.19,1500.0
2010-07-20 12:05:00,32.19,32.24,32.19,32.23,3400.0,32.19,32.24,32.19,32.23,3400.0
2010-07-20 12:10:00,32.23,32.28,32.21,32.26,1200.0,32.23,32.28,32.21,32.26,1200.0
2010-07-20 12:15:00,32.26,32.27,32.21,32.21,3000.0,32.26,32.27,32.21,32.21,3000.0
2010-07-20 12:20:00,32.19,32.19,32.17,32.18,1200.0,32.19,32.19,32.17,32.18,1200.0
2010-07-20 12:25:00,32.18,32.24,32.17,32.24,5700.0,32.18,32.24,32.17,32.24,5700.0
2010-07-20 12:30:00,32.24,32.32,32.24,32.32,2700.0,32.24,32.32,32.24,32.32,2700.0
2010-07-20 12:35:00,32.33,32.33,32.29,32.3,1300.0,32.33,32.33,32.29,32.3,1300.0
2010-07-20 12:40:00,32.29,32.32,32.29,32.32,2100.0,32.29,32.32,32.29,32.32,2100.0
2010-07-20 12:45:00,32.32,32.37,32.32,32.37,1200.0,32.32,32.37,32.32,32.37,1200.0
2010-07-20 12:50:00,32.35,32.35,32.32,32.33,1700.0,32.35,32.35,32.32,32.33,1700.0
2010-07-20 12:55:00,32.34,32.37,32.34,32.36,2000.0,32.34,32.37,32.34,32.36,2000.0
2010-07-20 13:00:00,32.38,32.41,32.38,32.39,6900.0,32.38,32.41,32.38,32.39,6900.0
2010-07-20 13:05:00,32.39,32.4,32.34,32.36,6600.0,32.39,32.4,32.34,32.36,6600.0
2010-07-20 13:10:00,32.35,32.36,32.33,32.33,1800.0,32.35,32.36,32.33,32.33,1800.0
2010-07-20 13:15:00,32.34,32.39,32.34,32.39,1500.0,32.34,32.39,32.34,32.39,1500.0
2010-07-20 13:20:00,32.4,32.4,32.38,32.39,4600.0,32.4,32.4,32.38,32.39,4600.0
2010-07-20 13:25:00,32.38,32.39,32.37,32.39,3400.0,32.38,32.39,32.37,32.39,3400.0
2010-07-20 13:30:00,32.37,32.4,32.35,32.38,2700.0,32.37,32.4,32.35,32.38,2700.0
2010-07-20 13:35:00,32.4,32.45,32.4,32.42,30200.0,32.4,32.45,32.4,32.42,30200.0
2010-07-20 13:40:00,32.41,32.42,32.38,32.38,3400.0,32.41,32.42,32.38,32.38,3400.0
2010-07-20 13:45:00,32.38,32.41,32.37,32.41,6300.0,32.38,32.41,32.37,32.41,6300.0
2010-07-20 13:50:00,32.38,32.41,32.38,32.4,26200.0,32.38,32.41,32.38,32.4,26200.0
2010-07-20 13:55:00,32.4,32.42,32.39,32.4,22200.0,32.4,32.42,32.39,32.4,22200.0
2010-07-20 14:00:00,32.4,32.41,32.37,32.38,7600.0,32.4,32.41,32.37,32.38,7600.0
2010-07-20 14:05:00,32.39,32.4,32.37,32.38,3800.0,32.39,32.4,32.37,32.38,3800.0
2010-07-20 14:10:00,32.37,32.4,32.37,32.38,6000.0,32.37,32.4,32.37,32.38,6000.0
2010-07-20 14:15:00,32.38,32.4,32.37,32.39,5800.0,32.38,32.4,32.37,32.39,5800.0
2010-07-20 14:20:00,32.39,32.39,32.31,32.32,8400.0,32.39,32.39,32.31,32.32,8400.0
2010-07-20 14:25:00,32.34,32.4,32.33,32.38,6400.0,32.34,32.4,32.33,32.38,6400.0
2010-07-20 14:30:00,32.38,32.41,32.37,32.39,11400.0,32.38,32.41,32.37,32.39,11400.0
2010-07-20 14:35:00,32.39,32.41,32.37,32.38,25900.0,32.39,32.41,32.37,32.38,25900.0
2010-07-20 14:40:00,32.39,32.39,32.31,32.33,11900.0,32.39,32.39,32.31,32.33,11900.0
2010-07-20 14:45:00,32.33,32.4,32.33,32.39,10300.0,32.33,32.4,32.33,32.39,10300.0
2010-07-20 14:50:00,32.38,32.44,32.37,32.39,12800.0,32.38,32.44,32.37,32.39,12800.0
2010-07-20 14:55:00,32.4,32.4,32.31,32.31,4900.0,32.4,32.4,32.31,32.31,4900.0
2010-07-20 15:00:00,32.32,32.44,32.32,32.44,5700.0,32.32,32.44,32.32,32.44,5700.0
2010-07-20 15:05:00,32.44,32.45,32.38,32.44,10000.0,32.44,32.45,32.38,32.44,10000.0
2010-07-20 15:10:00,32.44,32.5,32.41,32.5,11300.0,32.44,32.5,32.41,32.5,11300.0
2010-07-20 15:15:00,32.5,32.54,32.47,32.47,7800.0,32.5,32.54,32.47,32.47,7800.0
2010-07-20 15:20:00,32.47,32.5,32.45,32.49,6200.0,32.47,32.5,32.45,32.49,6200.0
2010-07-20 15:25:00,32.49,32.53,32.47,32.48,8800.0,32.49,32.53,32.47,32.48,8800.0
2010-07-20 15:30:00,32.51,32.6,32.51,32.6,15200.0,32.51,32.6,32.51,32.6,15200.0
2010-07-20 15:35:00,32.6,32.62,32.52,32.52,28200.0,32.6,32.62,32.52,32.52,28200.0
2010-07-20 15:40:00,32.52,32.56,32.47,32.49,30200.0,32.52,32.56,32.47,32.49,30200.0
2010-07-20 15:45:00,32.5,32.52,32.48,32.52,81200.0,32.5,32.52,32.48,32.52,81200.0
2010-07-20 15:50:00,32.52,32.57,32.48,32.54,84000.0,32.52,32.57,32.48,32.54,84000.0
2010-07-20 15:55:00,32.55,32.63,32.55,32.63,37300.0,32.55,32.63,32.55,32.63,37300.0
2010-07-21 09:30:00,32.7,32.77,32.53,32.61,28700.0,32.7,32.77,32.53,32.61,28700.0
2010-07-21 09:35:00,32.57,32.62,32.54,32.58,6600.0,32.57,32.62,32.54,32.58,6600.0
2010-07-21 09:40:00,32.56,32.58,32.37,32.41,8800.0,32.56,32.58,32.37,32.41,8800.0
2010-07-21 09:45:00,32.41,32.44,32.24,32.32,14000.0,32.41,32.44,32.24,32.32,14000.0
2010-07-21 09:50:00,32.32,32.34,32.23,32.23,9500.0,32.32,32.34,32.23,32.23,9500.0
2010-07-21 09:55:00,32.26,32.34,32.18,32.29,17400.0,32.26,32.34,32.18,32.29,17400.0
2010-07-21 10:00:00,32.28,32.3,32.19,32.24,11100.0,32.28,32.3,32.19,32.24,11100.0
2010-07-21 10:05:00,32.24,32.27,32.13,32.24,18100.0,32.24,32.27,32.13,32.24,18100.0
2010-07-21 10:10:00,32.26,32.5,32.26,32.49,18900.0,32.26,32.5,32.26,32.49,18900.0
2010-07-21 10:15:00,32.49,32.62,32.48,32.61,12200.0,32.49,32.62,32.48,32.61,12200.0
2010-07-21 10:20:00,32.61,32.71,32.59,32.71,12900.0,32.61,32.71,32.59,32.71,12900.0
2010-07-21 10:25:00,32.72,32.74,32.69,32.74,13600.0,32.72,32.74,32.69,32.74,13600.0
2010-07-21 10:30:00,32.73,32.74,32.68,32.69,22100.0,32.73,32.74,32.68,32.69,22100.0
2010-07-21 10:35:00,32.69,32.78,32.69,32.75,12300.0,32.69,32.78,32.69,32.75,12300.0
2010-07-21 10:40:00,32.73,32.77,32.73,32.73,11000.0,32.73,32.77,32.73,32.73,11000.0
2010-07-21 10:45:00,32.75,32.77,32.69,32.77,7900.0,32.75,32.77,32.69,32.77,7900.0
2010-07-21 10:50:00,32.78,32.78,32.76,32.76,6100.0,32.78,32.78,32.76,32.76,6100.0
2010-07-21 10:55:00,32.77,32.79,32.75,32.79,8500.0,32.77,32.79,32.75,32.79,8500.0
2010-07-21 11:00:00,32.8,32.81,32.73,32.8,11900.0,32.8,32.81,32.73,32.8,11900.0
2010-07-21 11:05:00,32.78,32.78,32.72,32.75,5900.0,32.78,32.78,32.72,32.75,5900.0
2010-07-21 11:10:00,32.72,32.73,32.67,32.72,11000.0,32.72,32.73,32.67,32.72,11000.0
2010-07-21 11:15:00,32.72,32.76,32.69,32.73,15900.0,32.72,32.76,32.69,32.73,15900.0
2010-07-21 11:20:00,32.72,32.76,32.71,32.75,3700.0,32.72,32.76,32.71,32.75,3700.0
2010-07-21 11:25:00,32.75,32.85,32.75,32.83,12200.0,32.75,32.85,32.75,32.83,12200.0
2010-07-21 11:30:00,32.82,32.83,32.74,32.76,11100.0,32.82,32.83,32.74,32.76,11100.0
2010-07-21 11:35:00,32.74,32.76,32.72,32.76,8100.0,32.74,32.76,32.72,32.76,8100.0
2010-07-21 11:40:00,32.77,32.81,32.77,32.79,4100.0,32.77,32.81,32.77,32.79,4100.0
2010-07-21 11:45:00,32.8,32.83,32.78,32.82,3200.0,32.8,32.83,32.78,32.82,3200.0
2010-07-21 11:50:00,32.81,32.85,32.8,32.82,2100.0,32.81,32.85,32.8,32.82,2100.0
2010-07-21 11:55:00,32.84,32.91,32.83,32.91,2900.0,32.84,32.91,32.83,32.91,2900.0
2010-07-21 12:00:00,32.91,32.95,32.9,32.93,5000.0,32.91,32.95,32.9,32.93,5000.0
2010-07-21 12:05:00,32.91,32.91,32.89,32.89,2500.0,32.91,32.91,32.89,32.89,2500.0
2010-07-21 12:10:00,32.89,32.95,32.89,32.95,2600.0,32.89,32.95,32.89,32.95,2600.0
2010-07-21 12:15:00,32.95,32.98,32.88,32.88,3500.0,32.95,32.98,32.88,32.88,3500.0
2010-07-21 12:20:00,32.89,32.89,32.84,32.84,4900.0,32.89,32.89,32.84,32.84,4900.0
2010-07-21 12:25:00,32.83,32.85,32.79,32.8,7900.0,32.83,32.85,32.79,32.8,7900.0
2010-07-21 12:30:00,32.8,32.88,32.8,32.83,11000.0,32.8,32.88,32.8,32.83,11000.0
2010-07-21 12:35:00,32.86,32.93,32.85,32.91,2500.0,32.86,32.93,32.85,32.91,2500.0
2010-07-21 12:40:00,32.94,32.98,32.94,32.97,5000.0,32.94,32.98,32.94,32.97,5000.0
2010-07-21 12:45:00,32.98,33.06,32.98,33.04,6700.0,32.98,33.06,32.98,33.04,6700.0
2010-07-21 12:50:00,33.03,33.04,32.99,32.99,5200.0,33.03,33.04,32.99,32.99,5200.0
2010-07-21 12:55:00,32.96,32.96,32.92,32.94,2000.0,32.96,32.96,32.92,32.94,2000.0
2010-07-21 13:00:00,32.94,33.04,32.92,33.04,6900.0,32.94,33.04,32.92,33.04,6900.0
2010-07-21 13:05:00,33.05,33.09,33.04,33.07,1200.0,33.05,33.09,33.04,33.07,1200.0
2010-07-21 13:10:00,33.06,33.08,32.99,33.05,22800.0,33.06,33.08,32.99,33.05,22800.0
2010-07-21 13:15:00,33.05,33.06,32.96,33.03,21300.0,33.05,33.06,32.96,33.03,21300.0
2010-07-21 13:20:00,33.02,33.07,33.02,33.04,3900.0,33.02,33.07,33.02,33.04,3900.0
2010-07-21 13:25:00,33.03,33.04,33.02,33.04,2100.0,33.03,33.04,33.02,33.04,2100.0
2010-07-21 13:30:00,33.05,33.07,33.04,33.07,5500.0,33.05,33.07,33.04,33.07,5500.0
2010-07-21 13:35:00,33.08,33.09,33.07,33.08,2300.0,33.08,33.09,33.07,33.08,2300.0
2010-07-21 13:40:00,33.09,33.09,33.06,33.06,2200.0,33.09,33.09,33.06,33.06,2200.0
2010-07-21 13:45:00,33.07,33.07,33.04,33.06,3100.0,33.07,33.07,33.04,33.06,3100.0
2010-07-21 13:50:00,33.06,33.11,33.06,33.11,5100.0,33.06,33.11,33.06,33.11,5100.0
2010-07-21 13:55:00,33.09,33.13,33.07,33.07,5700.0,33.09,33.13,33.07,33.07,5700.0
2010-07-21 14:00:00,33.07,33.07,32.9,32.92,7100.0,33.07,33.07,32.9,32.92,7100.0
2010-07-21 14:05:00,32.92,32.92,32.78,32.78,12700.0,32.92,32.92,32.78,32.78,12700.0
2010-07-21 14:10:00,32.77,32.77,32.55,32.6,10600.0,32.77,32.77,32.55,32.6,10600.0
2010-07-21 14:15:00,32.59,32.68,32.57,32.66,8900.0,32.59,32.68,32.57,32.66,8900.0
2010-07-21 14:20:00,32.66,32.74,32.62,32.71,6700.0,32.66,32.74,32.62,32.71,6700.0
2010-07-21 14:25:00,32.71,32.72,32.64,32.67,6200.0,32.71,32.72,32.64,32.67,6200.0
2010-07-21 14:30:00,32.64,32.64,32.57,32.58,6400.0,32.64,32.64,32.57,32.58,6400.0
2010-07-21 14:35:00,32.59,32.59,32.49,32.52,5100.0,32.59,32.59,32.49,32.52,5100.0
2010-07-21 14:40:00,32.49,32.6,32.49,32.57,6700.0,32.49,32.6,32.49,32.57,6700.0
2010-07-21 14:45:00,32.59,32.59,32.5,32.55,10800.0,32.59,32.59,32.5,32.55,10800.0
2010-07-21 14:50:00,32.55,32.58,32.5,32.5,16300.0,32.55,32.58,32.5,32.5,16300.0
2010-07-21 14:55:00,32.51,32.53,32.36,32.37,8500.0,32.51,32.53,32.36,32.37,8500.0
2010-07-21 15:00:00,32.39,32.39,32.31,32.35,6400.0,32.39,32.39,32.31,32.35,6400.0
2010-07-21 15:05:00,32.35,32.42,32.35,32.42,4900.0,32.35,32.42,32.35,32.42,4900.0
2010-07-21 15:10:00,32.41,32.41,32.33,32.37,12900.0,32.41,32.41,32.33,32.37,12900.0
2010-07-21 15:15:00,32.37,32.46,32.28,32.31,18300.0,32.37,32.46,32.28,32.31,18300.0
2010-07-21 15:20:00,32.31,32.37,32.27,32.35,26200.0,32.31,32.37,32.27,32.35,26200.0
2010-07-21 15:25:00,32.38,32.38,32.3,32.3,16400.0,32.38,32.38,32.3,32.3,16400.0
2010-07-21 15:30:00,32.27,32.33,32.22,32.27,19400.0,32.27,32.33,32.22,32.27,19400.0
2010-07-21 15:35:00,32.28,32.3,32.24,32.24,11300.0,32.28,32.3,32.24,32.24,11300.0
2010-07-21 15:40:00,32.24,32.24,32.14,32.19,28700.0,32.24,32.24,32.14,32.19,28700.0
2010-07-21 15:45:00,32.19,32.26,32.16,32.21,28400.0,32.19,32.26,32.16,32.21,28400.0
2010-07-21 15:50:00,32.2,32.28,32.16,32.2,43200.0,32.2,32.28,32.16,32.2,43200.0
2010-07-21 15:55:00,32.2,32.24,32.15,32.15,56900.0,32.2,32.24,32.15,32.15,56900.0
2010-07-22 09:30:00,32.48,32.83,32.38,32.83,10900.0,32.48,32.83,32.38,32.83,10900.0
2010-07-22 09:35:00,32.79,32.81,32.63,32.74,4200.0,32.79,32.81,32.63,32.74,4200.0
2010-07-22 09:40:00,32.74,32.87,32.74,32.85,9800.0,32.74,32.87,32.74,32.85,9800.0
2010-07-22 09:45:00,32.85,32.93,32.85,32.93,8300.0,32.85,32.93,32.85,32.93,8300.0
2010-07-22 09:50:00,32.93,32.97,32.84,32.95,5500.0,32.93,32.97,32.84,32.95,5500.0
2010-07-22 09:55:00,32.99,33.03,32.91,32.93,9400.0,32.99,33.03,32.91,32.93,9400.0
2010-07-22 10:00:00,32.95,33.14,32.95,33.08,19800.0,32.95,33.14,32.95,33.08,19800.0
2010-07-22 10:05:00,33.11,33.22,33.11,33.17,13900.0,33.11,33.22,33.11,33.17,13900.0
2010-07-22 10:10:00,33.18,33.22,33.13,33.17,17300.0,33.18,33.22,33.13,33.17,17300.0
2010-07-22 10:15:00,33.17,33.21,33.07,33.15,23100.0,33.17,33.21,33.07,33.15,23100.0
2010-07-22 10:20:00,33.15,33.15,32.94,33.0,20300.0,33.15,33.15,32.94,33.0,20300.0
2010-07-22 10:25:00,33.0,33.2,33.0,33.19,11800.0,33.0,33.2,33.0,33.19,11800.0
2010-07-22 10:30:00,33.17,33.17,33.09,33.09,3500.0,33.17,33.17,33.09,33.09,3500.0
2010-07-22 10:35:00,33.08,33.18,33.08,33.15,8100.0,33.08,33.18,33.08,33.15,8100.0
2010-07-22 10:40:00,33.14,33.31,33.14,33.26,10600.0,33.14,33.31,33.14,33.26,10600.0
2010-07-22 10:45:00,33.27,33.3,33.26,33.29,4400.0,33.27,33.3,33.26,33.29,4400.0
2010-07-22 10:50:00,33.29,33.35,33.28,33.31,13100.0,33.29,33.35,33.28,33.31,13100.0
2010-07-22 10:55:00,33.32,33.39,33.31,33.31,12500.0,33.32,33.39,33.31,33.31,12500.0
2010-07-22 11:00:00,33.32,33.36,33.31,33.34,7000.0,33.32,33.36,33.31,33.34,7000.0
2010-07-22 11:05:00,33.34,33.35,33.25,33.26,4400.0,33.34,33.35,33.25,33.26,4400.0
2010-07-22 11:10:00,33.24,33.26,33.2,33.26,4500.0,33.24,33.26,33.2,33.26,4500.0
2010-07-22 11:15:00,33.28,33.28,33.22,33.25,3800.0,33.28,33.28,33.22,33.25,3800.0
2010-07-22 11:20:00,33.26,33.26,33.21,33.21,3100.0,33.26,33.26,33.21,33.21,3100.0
2010-07-22 11:25:00,33.21,33.27,33.2,33.27,5900.0,33.21,33.27,33.2,33.27,5900.0
2010-07-22 11:30:00,33.26,33.29,33.26,33.28,8100.0,33.26,33.29,33.26,33.28,8100.0
2010-07-22 11:35:00,33.3,33.31,33.18,33.18,12300.0,33.3,33.31,33.18,33.18,12300.0
2010-07-22 11:40:00,33.16,33.17,33.05,33.05,8900.0,33.16,33.17,33.05,33.05,8900.0
2010-07-22 11:45:00,33.05,33.08,33.04,33.06,6900.0,33.05,33.08,33.04,33.06,6900.0
2010-07-22 11:50:00,33.06,33.07,33.04,33.05,11900.0,33.06,33.07,33.04,33.05,11900.0
2010-07-22 11:55:00,33.03,33.04,33.0,33.02,3400.0,33.03,33.04,33.0,33.02,3400.0
2010-07-22 12:00:00,33.02,33.02,32.97,33.0,4800.0,33.02,33.02,32.97,33.0,4800.0
2010-07-22 12:05:00,33.0,33.01,32.9,32.94,8500.0,33.0,33.01,32.9,32.94,8500.0
2010-07-22 12:10:00,32.93,32.96,32.91,32.95,2900.0,32.93,32.96,32.91,32.95,2900.0
2010-07-22 12:15:00,32.95,33.0,32.94,33.0,3200.0,32.95,33.0,32.94,33.0,3200.0
2010-07-22 12:20:00,33.0,33.02,32.95,32.95,6100.0,33.0,33.02,32.95,32.95,6100.0
2010-07-22 12:25:00,32.95,32.98,32.91,32.94,5200.0,32.95,32.98,32.91,32.94,5200.0
2010-07-22 12:30:00,32.94,32.95,32.94,32.95,400.0,32.94,32.95,32.94,32.95,400.0
2010-07-22 12:35:00,32.95,32.95,32.89,32.89,7200.0,32.95,32.95,32.89,32.89,7200.0
2010-07-22 12:40:00,32.9,32.93,32.9,32.9,10500.0,32.9,32.93,32.9,32.9,10500.0
2010-07-22 12:45:00,32.9,32.9,32.89,32.9,3900.0,32.9,32.9,32.89,32.9,3900.0
2010-07-22 12:50:00,32.9,32.94,32.9,32.91,8800.0,32.9,32.94,32.9,32.91,8800.0
2010-07-22 12:55:00,32.92,32.93,32.91,32.92,8400.0,32.92,32.93,32.91,32.92,8400.0
2010-07-22 13:00:00,32.93,32.95,32.93,32.93,3900.0,32.93,32.95,32.93,32.93,3900.0
2010-07-22 13:05:00,32.94,32.95,32.94,32.95,1700.0,32.94,32.95,32.94,32.95,1700.0
2010-07-22 13:10:00,32.95,32.96,32.95,32.96,6500.0,32.95,32.96,32.95,32.96,6500.0
2010-07-22 13:15:00,32.96,33.02,32.96,33.01,3000.0,32.96,33.02,32.96,33.01,3000.0
2010-07-22 13:20:00,33.01,33.03,33.01,33.01,2500.0,33.01,33.03,33.01,33.01,2500.0
2010-07-22 13:25:00,33.01,33.01,32.97,32.97,2400.0,33.01,33.01,32.97,32.97,2400.0
2010-07-22 13:30:00,32.97,33.01,32.96,33.01,7300.0,32.97,33.01,32.96,33.01,7300.0
2010-07-22 13:35:00,33.0,33.02,32.92,32.94,10400.0,33.0,33.02,32.92,32.94,10400.0
2010-07-22 13:40:00,32.94,32.95,32.9,32.95,7900.0,32.94,32.95,32.9,32.95,7900.0
2010-07-22 13:45:00,32.96,32.97,32.93,32.97,2800.0,32.96,32.97,32.93,32.97,2800.0
2010-07-22 13:50:00,32.95,32.98,32.93,32.94,2800.0,32.95,32.98,32.93,32.94,2800.0
2010-07-22 13:55:00,32.93,32.96,32.93,32.96,6800.0,32.93,32.96,32.93,32.96,6800.0
2010-07-22 14:00:00,32.96,33.01,32.96,33.01,2700.0,32.96,33.01,32.96,33.01,2700.0
2010-07-22 14:05:00,33.02,33.08,33.01,33.05,6700.0,33.02,33.08,33.01,33.05,6700.0
2010-07-22 14:10:00,33.05,33.09,33.02,33.07,5000.0,33.05,33.09,33.02,33.07,5000.0
2010-07-22 14:15:00,33.07,33.1,33.03,33.03,4600.0,33.07,33.1,33.03,33.03,4600.0
2010-07-22 14:20:00,33.05,33.07,33.04,33.07,1500.0,33.05,33.07,33.04,33.07,1500.0
2010-07-22 14:25:00,33.09,33.14,33.08,33.13,7500.0,33.09,33.14,33.08,33.13,7500.0
2010-07-22 14:30:00,33.14,33.16,33.09,33.09,6700.0,33.14,33.16,33.09,33.09,6700.0
2010-07-22 14:35:00,33.1,33.12,33.09,33.09,7400.0,33.1,33.12,33.09,33.09,7400.0
2010-07-22 14:40:00,33.09,33.1,33.05,33.08,2800.0,33.09,33.1,33.05,33.08,2800.0
2010-07-22 14:45:00,33.09,33.13,33.08,33.11,6700.0,33.09,33.13,33.08,33.11,6700.0
2010-07-22 14:50:00,33.1,33.12,33.09,33.11,8800.0,33.1,33.12,33.09,33.11,8800.0
2010-07-22 14:55:00,33.11,33.15,33.11,33.14,7300.0,33.11,33.15,33.11,33.14,7300.0
2010-07-22 15:00:00,33.14,33.17,33.05,33.13,45100.0,33.14,33.17,33.05,33.13,45100.0
2010-07-22 15:05:00,33.13,33.13,33.09,33.13,13300.0,33.13,33.13,33.09,33.13,13300.0
2010-07-22 15:10:00,33.12,33.15,33.1,33.13,13200.0,33.12,33.15,33.1,33.13,13200.0
2010-07-22 15:15:00,33.12,33.19,33.12,33.17,21600.0,33.12,33.19,33.12,33.17,21600.0
2010-07-22 15:20:00,33.17,33.18,33.14,33.14,14500.0,33.17,33.18,33.14,33.14,14500.0
2010-07-22 15:25:00,33.15,33.16,33.11,33.13,10500.0,33.15,33.16,33.11,33.13,10500.0
2010-07-22 15:30:00,33.14,33.15,33.1,33.1,13600.0,33.14,33.15,33.1,33.1,13600.0
2010-07-22 15:35:00,33.1,33.1,32.99,33.05,18900.0,33.1,33.1,32.99,33.05,18900.0
2010-07-22 15:40:00,33.05,33.09,33.01,33.06,20000.0,33.05,33.09,33.01,33.06,20000.0
2010-07-22 15:45:00,33.07,33.13,33.04,33.07,22900.0,33.07,33.13,33.04,33.07,22900.0
2010-07-22 15:50:00,33.09,33.13,33.06,33.1,29100.0,33.09,33.13,33.06,33.1,29100.0
2010-07-22 15:55:00,33.1,33.12,33.02,33.05,79300.0,33.1,33.12,33.02,33.05,79300.0
2010-07-23 09:30:00,32.88,32.88,32.58,32.61,13900.0,32.88,32.88,32.58,32.61,13900.0
2010-07-23 09:35:00,32.66,32.72,32.43,32.45,6100.0,32.66,32.72,32.43,32.45,6100.0
2010-07-23 09:40:00,32.47,32.56,32.45,32.56,6900.0,32.47,32.56,32.45,32.56,6900.0
2010-07-23 09:45:00,32.56,32.59,32.55,32.56,4200.0,32.56,32.59,32.55,32.56,4200.0
2010-07-23 09:50:00,32.55,32.57,32.49,32.5,24000.0,32.55,32.57,32.49,32.5,24000.0
2010-07-23 09:55:00,32.5,32.51,32.34,32.43,14900.0,32.5,32.51,32.34,32.43,14900.0
2010-07-23 10:00:00,32.43,32.43,32.35,32.4,11700.0,32.43,32.43,32.35,32.4,11700.0
2010-07-23 10:05:00,32.39,32.41,32.38,32.41,10800.0,32.39,32.41,32.38,32.41,10800.0
2010-07-23 10:10:00,32.4,32.44,32.39,32.44,11500.0,32.4,32.44,32.39,32.44,11500.0
2010-07-23 10:15:00,32.46,32.47,32.41,32.44,11500.0,32.46,32.47,32.41,32.44,11500.0
2010-07-23 10:20:00,32.45,32.5,32.45,32.49,5600.0,32.45,32.5,32.45,32.49,5600.0
2010-07-23 10:25:00,32.49,32.53,32.49,32.51,3900.0,32.49,32.53,32.49,32.51,3900.0
2010-07-23 10:30:00,32.53,32.56,32.52,32.56,5900.0,32.53,32.56,32.52,32.56,5900.0
2010-07-23 10:35:00,32.57,32.57,32.51,32.56,5900.0,32.57,32.57,32.51,32.56,5900.0
2010-07-23 10:40:00,32.56,32.56,32.51,32.56,6800.0,32.56,32.56,32.51,32.56,6800.0
2010-07-23 10:45:00,32.57,32.59,32.53,32.54,3400.0,32.57,32.59,32.53,32.54,3400.0
2010-07-23 10:50:00,32.54,32.54,32.36,32.44,32100.0,32.54,32.54,32.36,32.44,32100.0
2010-07-23 10:55:00,32.45,32.5,32.36,32.37,30300.0,32.45,32.5,32.36,32.37,30300.0
2010-07-23 11:00:00,32.38,32.39,32.33,32.33,10700.0,32.38,32.39,32.33,32.33,10700.0
2010-07-23 11:05:00,32.33,32.35,32.32,32.32,3600.0,32.33,32.35,32.32,32.32,3600.0
2010-07-23 11:10:00,32.33,32.33,32.27,32.27,9300.0,32.33,32.33,32.27,32.27,9300.0
2010-07-23 11:15:00,32.27,32.34,32.26,32.28,19200.0,32.27,32.34,32.26,32.28,19200.0
2010-07-23 11:20:00,32.28,32.28,32.22,32.23,9800.0,32.28,32.28,32.22,32.23,9800.0
2010-07-23 11:25:00,32.23,32.27,32.21,32.26,39400.0,32.23,32.27,32.21,32.26,39400.0
2010-07-23 11:30:00,32.27,32.32,32.26,32.31,16400.0,32.27,32.32,32.26,32.31,16400.0
2010-07-23 11:35:00,32.3,32.31,32.28,32.28,10200.0,32.3,32.31,32.28,32.28,10200.0
2010-07-23 11:40:00,32.27,32.28,32.22,32.22,15800.0,32.27,32.28,32.22,32.22,15800.0
2010-07-23 11:45:00,32.22,32.24,32.18,32.22,11800.0,32.22,32.24,32.18,32.22,11800.0
2010-07-23 11:50:00,32.22,32.25,32.21,32.23,7900.0,32.22,32.25,32.21,32.23,7900.0
2010-07-23 11:55:00,32.24,32.28,32.19,32.2,7000.0,32.24,32.28,32.19,32.2,7000.0
2010-07-23 12:00:00,32.22,32.29,32.17,32.17,14400.0,32.22,32.29,32.17,32.17,14400.0
2010-07-23 12:05:00,32.17,32.2,32.16,32.16,7500.0,32.17,32.2,32.16,32.16,7500.0
2010-07-23 12:10:00,32.15,32.17,32.1,32.16,14600.0,32.15,32.17,32.1,32.16,14600.0
2010-07-23 12:15:00,32.15,32.18,32.13,32.13,8300.0,32.15,32.18,32.13,32.13,8300.0
2010-07-23 12:20:00,32.12,32.13,32.1,32.11,7100.0,32.12,32.13,32.1,32.11,7100.0
2010-07-23 12:25:00,32.11,32.15,32.1,32.13,6800.0,32.11,32.15,32.1,32.13,6800.0
2010-07-23 12:30:00,32.13,32.14,32.1,32.14,5200.0,32.13,32.14,32.1,32.14,5200.0
2010-07-23 12:35:00,32.13,32.16,32.1,32.11,9500.0,32.13,32.16,32.1,32.11,9500.0
2010-07-23 12:40:00,32.09,32.09,32.0,32.03,11600.0,32.09,32.09,32.0,32.03,11600.0
2010-07-23 12:45:00,32.03,32.05,32.01,32.05,8500.0,32.03,32.05,32.01,32.05,8500.0
2010-07-23 12:50:00,32.05,32.15,32.05,32.14,9300.0,32.05,32.15,32.05,32.14,9300.0
2010-07-23 12:55:00,32.14,32.15,32.11,32.13,8400.0,32.14,32.15,32.11,32.13,8400.0
2010-07-23 13:00:00,32.14,32.14,32.13,32.14,6500.0,32.14,32.14,32.13,32.14,6500.0
2010-07-23 13:05:00,32.14,32.22,32.14,32.22,12300.0,32.14,32.22,32.14,32.22,12300.0
2010-07-23 13:10:00,32.22,32.23,32.19,32.21,18800.0,32.22,32.23,32.19,32.21,18800.0
2010-07-23 13:15:00,32.2,32.34,32.15,32.34,42200.0,32.2,32.34,32.15,32.34,42200.0
2010-07-23 13:20:00,32.31,32.59,32.29,32.57,27000.0,32.31,32.59,32.29,32.57,27000.0
2010-07-23 13:25:00,32.58,32.88,32.58,32.86,20200.0,32.58,32.88,32.58,32.86,20200.0
2010-07-23 13:30:00,32.88,33.06,32.86,33.02,28700.0,32.88,33.06,32.86,33.02,28700.0
2010-07-23 13:35:00,33.02,33.02,32.9,32.94,22800.0,33.02,33.02,32.9,32.94,22800.0
2010-07-23 13:40:00,32.93,32.95,32.89,32.94,9400.0,32.93,32.95,32.89,32.94,9400.0
2010-07-23 13:45:00,32.95,33.04,32.91,32.93,17100.0,32.95,33.04,32.91,32.93,17100.0
2010-07-23 13:50:00,32.92,33.01,32.92,33.01,6600.0,32.92,33.01,32.92,33.01,6600.0
2010-07-23 13:55:00,32.98,33.0,32.88,32.88,17600.0,32.98,33.0,32.88,32.88,17600.0
2010-07-23 14:00:00,32.89,32.95,32.88,32.9,33000.0,32.89,32.95,32.88,32.9,33000.0
2010-07-23 14:05:00,32.89,32.91,32.86,32.9,14200.0,32.89,32.91,32.86,32.9,14200.0
2010-07-23 14:10:00,32.9,32.9,32.87,32.9,7800.0,32.9,32.9,32.87,32.9,7800.0
2010-07-23 14:15:00,32.89,32.9,32.87,32.9,10800.0,32.89,32.9,32.87,32.9,10800.0
2010-07-23 14:20:00,32.89,32.91,32.82,32.84,18000.0,32.89,32.91,32.82,32.84,18000.0
2010-07-23 14:25:00,32.84,32.85,32.8,32.8,10800.0,32.84,32.85,32.8,32.8,10800.0
2010-07-23 14:30:00,32.8,32.8,32.78,32.79,19200.0,32.8,32.8,32.78,32.79,19200.0
2010-07-23 14:35:00,32.79,32.8,32.77,32.78,14400.0,32.79,32.8,32.77,32.78,14400.0
2010-07-23 14:40:00,32.79,32.8,32.79,32.79,11100.0,32.79,32.8,32.79,32.79,11100.0
2010-07-23 14:45:00,32.8,32.87,32.79,32.8,57600.0,32.8,32.87,32.79,32.8,57600.0
2010-07-23 14:50:00,32.8,32.86,32.79,32.86,26900.0,32.8,32.86,32.79,32.86,26900.0
2010-07-23 14:55:00,32.86,32.9,32.82,32.9,30000.0,32.86,32.9,32.82,32.9,30000.0
2010-07-23 15:00:00,32.9,32.99,32.89,32.96,32000.0,32.9,32.99,32.89,32.96,32000.0
2010-07-23 15:05:00,32.96,33.01,32.95,32.99,21300.0,32.96,33.01,32.95,32.99,21300.0
2010-07-23 15:10:00,33.0,33.02,32.97,32.99,28100.0,33.0,33.02,32.97,32.99,28100.0
2010-07-23 15:15:00,32.98,33.08,32.98,33.06,10700.0,32.98,33.08,32.98,33.06,10700.0
2010-07-23 15:20:00,33.08,33.1,33.05,33.1,18600.0,33.08,33.1,33.05,33.1,18600.0
2010-07-23 15:25:00,33.1,33.16,33.1,33.14,34400.0,33.1,33.16,33.1,33.14,34400.0
2010-07-23 15:30:00,33.15,33.16,33.07,33.08,39800.0,33.15,33.16,33.07,33.08,39800.0
2010-07-23 15:35:00,33.08,33.09,32.99,33.01,37000.0,33.08,33.09,32.99,33.01,37000.0
2010-07-23 15:40:00,33.02,33.03,32.86,32.95,72400.0,33.02,33.03,32.86,32.95,72400.0
2010-07-23 15:45:00,32.96,33.01,32.95,32.98,30900.0,32.96,33.01,32.95,32.98,30900.0
2010-07-23 15:50:00,32.99,33.02,32.97,33.02,29900.0,32.99,33.02,32.97,33.02,29900.0
2010-07-23 15:55:00,33.02,33.08,33.01,33.06,51800.0,33.02,33.08,33.01,33.06,51800.0
2010-07-26 09:30:00,32.89,33.3,32.8,33.28,27500.0,32.89,33.3,32.8,33.28,27500.0
2010-07-26 09:35:00,33.27,33.46,33.27,33.32,18000.0,33.27,33.46,33.27,33.32,18000.0
2010-07-26 09:40:00,33.32,33.36,33.27,33.33,12700.0,33.32,33.36,33.27,33.33,12700.0
2010-07-26 09:45:00,33.35,33.42,33.29,33.38,18000.0,33.35,33.42,33.29,33.38,18000.0
2010-07-26 09:50:00,33.4,33.58,33.39,33.54,22800.0,33.4,33.58,33.39,33.54,22800.0
2010-07-26 09:55:00,33.54,34.05,33.51,33.99,45000.0,33.54,34.05,33.51,33.99,45000.0
2010-07-26 10:00:00,34.03,34.18,33.94,34.14,26000.0,34.03,34.18,33.94,34.14,26000.0
2010-07-26 10:05:00,34.11,34.25,34.11,34.2,20600.0,34.11,34.25,34.11,34.2,20600.0
2010-07-26 10:10:00,34.21,34.43,34.19,34.39,26600.0,34.21,34.43,34.19,34.39,26600.0
2010-07-26 10:15:00,34.42,34.58,34.42,34.57,12700.0,34.42,34.58,34.42,34.57,12700.0
2010-07-26 10:20:00,34.54,34.61,34.31,34.31,28200.0,34.54,34.61,34.31,34.31,28200.0
2010-07-26 10:25:00,34.3,34.32,34.1,34.14,61200.0,34.3,34.32,34.1,34.14,61200.0
2010-07-26 10:30:00,34.14,34.18,33.95,33.97,40500.0,34.14,34.18,33.95,33.97,40500.0
2010-07-26 10:35:00,33.98,34.02,33.97,34.01,25000.0,33.98,34.02,33.97,34.01,25000.0
2010-07-26 10:40:00,34.02,34.03,33.95,33.96,8600.0,34.02,34.03,33.95,33.96,8600.0
2010-07-26 10:45:00,33.95,34.01,33.91,34.01,16300.0,33.95,34.01,33.91,34.01,16300.0
2010-07-26 10:50:00,34.0,34.02,33.97,34.01,15400.0,34.0,34.02,33.97,34.01,15400.0
2010-07-26 10:55:00,34.0,34.01,33.97,33.97,7500.0,34.0,34.01,33.97,33.97,7500.0
2010-07-26 11:00:00,33.97,33.97,33.8,33.85,21800.0,33.97,33.97,33.8,33.85,21800.0
2010-07-26 11:05:00,33.85,33.85,33.74,33.77,11300.0,33.85,33.85,33.74,33.77,11300.0
2010-07-26 11:10:00,33.77,33.77,33.67,33.71,17000.0,33.77,33.77,33.67,33.71,17000.0
2010-07-26 11:15:00,33.69,33.76,33.66,33.74,13300.0,33.69,33.76,33.66,33.74,13300.0
2010-07-26 11:20:00,33.72,33.72,33.68,33.72,4800.0,33.72,33.72,33.68,33.72,4800.0
2010-07-26 11:25:00,33.72,33.72,33.69,33.7,17300.0,33.72,33.72,33.69,33.7,17300.0
2010-07-26 11:30:00,33.7,33.7,33.62,33.65,24400.0,33.7,33.7,33.62,33.65,24400.0
2010-07-26 11:35:00,33.64,33.73,33.64,33.73,8700.0,33.64,33.73,33.64,33.73,8700.0
2010-07-26 11:40:00,33.71,33.81,33.71,33.8,4200.0,33.71,33.81,33.71,33.8,4200.0
2010-07-26 11:45:00,33.79,33.85,33.73,33.84,10400.0,33.79,33.85,33.73,33.84,10400.0
2010-07-26 11:50:00,33.86,33.86,33.82,33.86,7200.0,33.86,33.86,33.82,33.86,7200.0
2010-07-26 11:55:00,33.87,33.92,33.82,33.82,6700.0,33.87,33.92,33.82,33.82,6700.0
2010-07-26 12:00:00,33.83,33.84,33.78,33.78,6200.0,33.83,33.84,33.78,33.78,6200.0
2010-07-26 12:05:00,33.78,33.81,33.78,33.78,11300.0,33.78,33.81,33.78,33.78,11300.0
2010-07-26 12:10:00,33.78,33.79,33.76,33.76,4100.0,33.78,33.79,33.76,33.76,4100.0
2010-07-26 12:15:00,33.75,33.76,33.73,33.74,5100.0,33.75,33.76,33.73,33.74,5100.0
2010-07-26 12:20:00,33.76,33.76,33.71,33.73,5200.0,33.76,33.76,33.71,33.73,5200.0
2010-07-26 12:25:00,33.73,33.76,33.72,33.73,3400.0,33.73,33.76,33.72,33.73,3400.0
2010-07-26 12:30:00,33.74,33.76,33.65,33.65,4800.0,33.74,33.76,33.65,33.65,4800.0
2010-07-26 12:35:00,33.67,33.74,33.67,33.72,3300.0,33.67,33.74,33.67,33.72,3300.0
2010-07-26 12:40:00,33.73,33.74,33.66,33.67,9500.0,33.73,33.74,33.66,33.67,9500.0
2010-07-26 12:45:00,33.64,33.72,33.63,33.72,12200.0,33.64,33.72,33.63,33.72,12200.0
2010-07-26 12:50:00,33.72,33.73,33.68,33.68,4600.0,33.72,33.73,33.68,33.68,4600.0
2010-07-26 12:55:00,33.68,33.72,33.68,33.72,13900.0,33.68,33.72,33.68,33.72,13900.0
2010-07-26 13:00:00,33.75,33.75,33.7,33.71,5900.0,33.75,33.75,33.7,33.71,5900.0
2010-07-26 13:05:00,33.71,33.73,33.68,33.68,6800.0,33.71,33.73,33.68,33.68,6800.0
2010-07-26 13:10:00,33.69,33.75,33.67,33.75,11100.0,33.69,33.75,33.67,33.75,11100.0
2010-07-26 13:15:00,33.75,33.75,33.7,33.72,4800.0,33.75,33.75,33.7,33.72,4800.0
2010-07-26 13:20:00,33.72,33.76,33.71,33.74,9300.0,33.72,33.76,33.71,33.74,9300.0
2010-07-26 13:25:00,33.75,33.76,33.7,33.76,5900.0,33.75,33.76,33.7,33.76,5900.0
2010-07-26 13:30:00,33.76,33.78,33.73,33.76,9500.0,33.76,33.78,33.73,33.76,9500.0
2010-07-26 13:35:00,33.75,33.76,33.72,33.76,9800.0,33.75,33.76,33.72,33.76,9800.0
2010-07-26 13:40:00,33.76,33.78,33.76,33.77,29200.0,33.76,33.78,33.76,33.77,29200.0
2010-07-26 13:45:00,33.77,33.78,33.7,33.73,8700.0,33.77,33.78,33.7,33.73,8700.0
2010-07-26 13:50:00,33.73,33.78,33.72,33.77,9900.0,33.73,33.78,33.72,33.77,9900.0
2010-07-26 13:55:00,33.76,33.78,33.74,33.74,8300.0,33.76,33.78,33.74,33.74,8300.0
2010-07-26 14:00:00,33.76,33.76,33.74,33.74,6000.0,33.76,33.76,33.74,33.74,6000.0
2010-07-26 14:05:00,33.75,33.75,33.72,33.75,6600.0,33.75,33.75,33.72,33.75,6600.0
2010-07-26 14:10:00,33.75,33.8,33.73,33.79,11000.0,33.75,33.8,33.73,33.79,11000.0
2010-07-26 14:15:00,33.8,33.8,33.76,33.76,2500.0,33.8,33.8,33.76,33.76,2500.0
2010-07-26 14:20:00,33.74,33.74,33.67,33.67,4700.0,33.74,33.74,33.67,33.67,4700.0
2010-07-26 14:25:00,33.67,33.68,33.63,33.65,7300.0,33.67,33.68,33.63,33.65,7300.0
2010-07-26 14:30:00,33.64,33.68,33.61,33.67,14000.0,33.64,33.68,33.61,33.67,14000.0
2010-07-26 14:35:00,33.67,33.68,33.59,33.62,7500.0,33.67,33.68,33.59,33.62,7500.0
2010-07-26 14:40:00,33.62,33.69,33.61,33.68,14200.0,33.62,33.69,33.61,33.68,14200.0
2010-07-26 14:45:00,33.69,33.73,33.69,33.72,5500.0,33.69,33.73,33.69,33.72,5500.0
2010-07-26 14:50:00,33.72,33.75,33.71,33.71,5900.0,33.72,33.75,33.71,33.71,5900.0
2010-07-26 14:55:00,33.71,33.76,33.71,33.76,4700.0,33.71,33.76,33.71,33.76,4700.0
2010-07-26 15:00:00,33.76,33.79,33.73,33.79,5300.0,33.76,33.79,33.73,33.79,5300.0
2010-07-26 15:05:00,33.79,33.85,33.79,33.83,7300.0,33.79,33.85,33.79,33.83,7300.0
2010-07-26 15:10:00,33.82,33.87,33.8,33.84,11000.0,33.82,33.87,33.8,33.84,11000.0
2010-07-26 15:15:00,33.85,33.87,33.82,33.86,9200.0,33.85,33.87,33.82,33.86,9200.0
2010-07-26 15:20:00,33.87,33.88,33.83,33.83,19300.0,33.87,33.88,33.83,33.83,19300.0
2010-07-26 15:25:00,33.84,33.84,33.79,33.79,21600.0,33.84,33.84,33.79,33.79,21600.0
2010-07-26 15:30:00,33.8,33.82,33.77,33.8,17400.0,33.8,33.82,33.77,33.8,17400.0
2010-07-26 15:35:00,33.81,33.81,33.79,33.8,17000.0,33.81,33.81,33.79,33.8,17000.0
2010-07-26 15:40:00,33.8,33.82,33.8,33.81,18800.0,33.8,33.82,33.8,33.81,18800.0
2010-07-26 15:45:00,33.81,33.88,33.78,33.87,25800.0,33.81,33.88,33.78,33.87,25800.0
2010-07-26 15:50:00,33.88,33.98,33.88,33.95,70400.0,33.88,33.98,33.88,33.95,70400.0
2010-07-26 15:55:00,33.96,34.0,33.93,33.94,54000.0,33.96,34.0,33.93,33.94,54000.0
2010-07-27 09:30:00,34.02,34.35,34.02,34.19,13000.0,34.02,34.35,34.02,34.19,13000.0
2010-07-27 09:35:00,34.17,34.2,34.15,34.17,16400.0,34.17,34.2,34.15,34.17,16400.0
2010-07-27 09:40:00,34.17,34.17,33.94,33.95,8600.0,34.17,34.17,33.94,33.95,8600.0
2010-07-27 09:45:00,33.96,34.0,33.96,33.99,4700.0,33.96,34.0,33.96,33.99,4700.0
2010-07-27 09:50:00,33.99,34.1,33.94,33.94,7800.0,33.99,34.1,33.94,33.94,7800.0
2010-07-27 09:55:00,33.96,34.1,33.92,34.08,13800.0,33.96,34.1,33.92,34.08,13800.0
2010-07-27 10:00:00,34.08,34.1,33.97,33.98,25100.0,34.08,34.1,33.97,33.98,25100.0
2010-07-27 10:05:00,33.99,34.06,33.96,33.96,6000.0,33.99,34.06,33.96,33.96,6000.0
2010-07-27 10:10:00,33.98,34.06,33.93,34.04,8500.0,33.98,34.06,33.93,34.04,8500.0
2010-07-27 10:15:00,34.03,34.07,34.0,34.07,8500.0,34.03,34.07,34.0,34.07,8500.0
2010-07-27 10:20:00,34.04,34.1,34.04,34.09,6400.0,34.04,34.1,34.04,34.09,6400.0
2010-07-27 10:25:00,34.08,34.15,34.07,34.13,6300.0,34.08,34.15,34.07,34.13,6300.0
2010-07-27 10:30:00,34.11,34.12,34.05,34.09,4500.0,34.11,34.12,34.05,34.09,4500.0
2010-07-27 10:35:00,34.09,34.13,33.99,33.99,5800.0,34.09,34.13,33.99,33.99,5800.0
2010-07-27 10:40:00,33.99,34.05,33.97,34.0,9500.0,33.99,34.05,33.97,34.0,9500.0
2010-07-27 10:45:00,34.0,34.02,33.97,34.0,10800.0,34.0,34.02,33.97,34.0,10800.0
2010-07-27 10:50:00,34.0,34.07,33.98,34.03,11200.0,34.0,34.07,33.98,34.03,11200.0
2010-07-27 10:55:00,34.01,34.04,33.99,34.01,3500.0,34.01,34.04,33.99,34.01,3500.0
2010-07-27 11:00:00,34.0,34.0,33.89,33.9,6700.0,34.0,34.0,33.89,33.9,6700.0
2010-07-27 11:05:00,33.91,33.95,33.86,33.93,10800.0,33.91,33.95,33.86,33.93,10800.0
2010-07-27 11:10:00,33.93,33.95,33.88,33.91,5100.0,33.93,33.95,33.88,33.91,5100.0
2010-07-27 11:15:00,33.91,33.91,33.82,33.83,3300.0,33.91,33.91,33.82,33.83,3300.0
2010-07-27 11:20:00,33.82,33.82,33.72,33.72,6900.0,33.82,33.82,33.72,33.72,6900.0
2010-07-27 11:25:00,33.73,33.81,33.71,33.81,4000.0,33.73,33.81,33.71,33.81,4000.0
2010-07-27 11:30:00,33.81,33.82,33.76,33.79,4300.0,33.81,33.82,33.76,33.79,4300.0
2010-07-27 11:35:00,33.79,33.88,33.79,33.88,2800.0,33.79,33.88,33.79,33.88,2800.0
2010-07-27 11:40:00,33.86,33.88,33.75,33.76,13800.0,33.86,33.88,33.75,33.76,13800.0
2010-07-27 11:45:00,33.73,33.76,33.73,33.76,3300.0,33.73,33.76,33.73,33.76,3300.0
2010-07-27 11:50:00,33.75,33.78,33.74,33.76,3600.0,33.75,33.78,33.74,33.76,3600.0
2010-07-27 11:55:00,33.74,33.76,33.73,33.73,3000.0,33.74,33.76,33.73,33.73,3000.0
2010-07-27 12:00:00,33.72,33.74,33.71,33.74,4300.0,33.72,33.74,33.71,33.74,4300.0
2010-07-27 12:05:00,33.75,33.78,33.75,33.76,1900.0,33.75,33.78,33.75,33.76,1900.0
2010-07-27 12:10:00,33.76,33.87,33.7,33.83,19800.0,33.76,33.87,33.7,33.83,19800.0
2010-07-27 12:15:00,33.83,33.88,33.8,33.88,3300.0,33.83,33.88,33.8,33.88,3300.0
2010-07-27 12:20:00,33.88,33.89,33.85,33.88,3800.0,33.88,33.89,33.85,33.88,3800.0
2010-07-27 12:25:00,33.88,33.91,33.86,33.89,3200.0,33.88,33.91,33.86,33.89,3200.0
2010-07-27 12:30:00,33.89,33.89,33.82,33.82,2900.0,33.89,33.89,33.82,33.82,2900.0
2010-07-27 12:35:00,33.81,33.91,33.81,33.91,4700.0,33.81,33.91,33.81,33.91,4700.0
2010-07-27 12:40:00,33.92,34.04,33.91,34.04,4900.0,33.92,34.04,33.91,34.04,4900.0
2010-07-27 12:45:00,34.03,34.04,33.88,33.92,5000.0,34.03,34.04,33.88,33.92,5000.0
2010-07-27 12:50:00,33.91,33.96,33.9,33.92,4000.0,33.91,33.96,33.9,33.92,4000.0
2010-07-27 12:55:00,33.9,33.93,33.84,33.89,18400.0,33.9,33.93,33.84,33.89,18400.0
2010-07-27 13:00:00,33.89,33.9,33.85,33.87,7700.0,33.89,33.9,33.85,33.87,7700.0
2010-07-27 13:05:00,33.88,33.9,33.85,33.85,5300.0,33.88,33.9,33.85,33.85,5300.0
2010-07-27 13:10:00,33.85,33.87,33.83,33.84,7100.0,33.85,33.87,33.83,33.84,7100.0
2010-07-27 13:15:00,33.84,33.87,33.83,33.83,3800.0,33.84,33.87,33.83,33.83,3800.0
2010-07-27 13:20:00,33.84,33.84,33.8,33.82,4100.0,33.84,33.84,33.8,33.82,4100.0
2010-07-27 13:25:00,33.84,33.86,33.75,33.76,8400.0,33.84,33.86,33.75,33.76,8400.0
2010-07-27 13:30:00,33.75,33.75,33.65,33.69,7500.0,33.75,33.75,33.65,33.69,7500.0
2010-07-27 13:35:00,33.68,33.72,33.68,33.72,3500.0,33.68,33.72,33.68,33.72,3500.0
2010-07-27 13:40:00,33.72,33.75,33.69,33.75,3200.0,33.72,33.75,33.69,33.75,3200.0
2010-07-27 13:45:00,33.76,33.8,33.74,33.8,4100.0,33.76,33.8,33.74,33.8,4100.0
2010-07-27 13:50:00,33.8,33.81,33.77,33.79,3600.0,33.8,33.81,33.77,33.79,3600.0
2010-07-27 13:55:00,33.79,33.85,33.78,33.82,7800.0,33.79,33.85,33.78,33.82,7800.0
2010-07-27 14:00:00,33.81,33.84,33.79,33.81,8600.0,33.81,33.84,33.79,33.81,8600.0
2010-07-27 14:05:00,33.81,33.83,33.8,33.83,4700.0,33.81,33.83,33.8,33.83,4700.0
2010-07-27 14:10:00,33.82,33.85,33.72,33.81,29500.0,33.82,33.85,33.72,33.81,29500.0
2010-07-27 14:15:00,33.82,33.9,33.67,33.9,25000.0,33.82,33.9,33.67,33.9,25000.0
2010-07-27 14:20:00,33.91,33.91,33.79,33.81,8600.0,33.91,33.91,33.79,33.81,8600.0
2010-07-27 14:25:00,33.81,33.86,33.8,33.84,4800.0,33.81,33.86,33.8,33.84,4800.0
2010-07-27 14:30:00,33.84,33.88,33.83,33.84,3400.0,33.84,33.88,33.83,33.84,3400.0
2010-07-27 14:35:00,33.85,33.87,33.84,33.87,3500.0,33.85,33.87,33.84,33.87,3500.0
2010-07-27 14:40:00,33.87,33.87,33.81,33.81,4300.0,33.87,33.87,33.81,33.81,4300.0
2010-07-27 14:45:00,33.84,33.87,33.84,33.86,3800.0,33.84,33.87,33.84,33.86,3800.0
2010-07-27 14:50:00,33.85,33.87,33.79,33.81,5700.0,33.85,33.87,33.79,33.81,5700.0
2010-07-27 14:55:00,33.79,33.85,33.76,33.84,3700.0,33.79,33.85,33.76,33.84,3700.0
2010-07-27 15:00:00,33.85,33.87,33.79,33.81,7200.0,33.85,33.87,33.79,33.81,7200.0
2010-07-27 15:05:00,33.82,33.96,33.82,33.96,7200.0,33.82,33.96,33.82,33.96,7200.0
2010-07-27 15:10:00,33.95,33.95,33.87,33.88,8000.0,33.95,33.95,33.87,33.88,8000.0
2010-07-27 15:15:00,33.88,33.95,33.85,33.92,16000.0,33.88,33.95,33.85,33.92,16000.0
2010-07-27 15:20:00,33.92,33.97,33.91,33.92,10000.0,33.92,33.97,33.91,33.92,10000.0
2010-07-27 15:25:00,33.91,33.96,33.89,33.92,9400.0,33.91,33.96,33.89,33.92,9400.0
2010-07-27 15:30:00,33.92,33.93,33.88,33.93,9100.0,33.92,33.93,33.88,33.93,9100.0
2010-07-27 15:35:00,33.93,33.94,33.84,33.84,12800.0,33.93,33.94,33.84,33.84,12800.0
2010-07-27 15:40:00,33.84,33.9,33.83,33.88,26700.0,33.84,33.9,33.83,33.88,26700.0
2010-07-27 15:45:00,33.87,33.98,33.87,33.91,24600.0,33.87,33.98,33.87,33.91,24600.0
2010-07-27 15:50:00,33.91,33.96,33.86,33.89,35400.0,33.91,33.96,33.86,33.89,35400.0
2010-07-27 15:55:00,33.89,33.92,33.86,33.87,54400.0,33.89,33.92,33.86,33.87,54400.0
2010-07-28 09:30:00,33.68,34.28,33.63,34.25,13400.0,33.68,34.28,33.63,34.25,13400.0
2010-07-28 09:35:00,34.29,34.39,34.23,34.24,8500.0,34.29,34.39,34.23,34.24,8500.0
2010-07-28 09:40:00,34.23,34.25,33.83,33.83,7500.0,34.23,34.25,33.83,33.83,7500.0
2010-07-28 09:45:00,33.82,33.9,33.67,33.78,7300.0,33.82,33.9,33.67,33.78,7300.0
2010-07-28 09:50:00,33.75,33.75,33.6,33.64,3400.0,33.75,33.75,33.6,33.64,3400.0
2010-07-28 09:55:00,33.63,33.81,33.57,33.77,11400.0,33.63,33.81,33.57,33.77,11400.0
2010-07-28 10:00:00,33.74,33.9,33.72,33.72,12200.0,33.74,33.9,33.72,33.72,12200.0
2010-07-28 10:05:00,33.73,33.78,33.69,33.69,8700.0,33.73,33.78,33.69,33.69,8700.0
2010-07-28 10:10:00,33.69,33.69,33.65,33.66,6400.0,33.69,33.69,33.65,33.66,6400.0
2010-07-28 10:15:00,33.67,33.69,33.63,33.65,14300.0,33.67,33.69,33.63,33.65,14300.0
2010-07-28 10:20:00,33.62,33.63,33.53,33.62,7300.0,33.62,33.63,33.53,33.62,7300.0
2010-07-28 10:25:00,33.61,33.61,33.5,33.55,17800.0,33.61,33.61,33.5,33.55,17800.0
2010-07-28 10:30:00,33.54,33.54,33.44,33.48,9800.0,33.54,33.54,33.44,33.48,9800.0
2010-07-28 10:35:00,33.47,33.47,33.43,33.47,4200.0,33.47,33.47,33.43,33.47,4200.0
2010-07-28 10:40:00,33.47,33.55,33.46,33.55,5000.0,33.47,33.55,33.46,33.55,5000.0
2010-07-28 10:45:00,33.57,33.59,33.51,33.51,10200.0,33.57,33.59,33.51,33.51,10200.0
2010-07-28 10:50:00,33.51,33.51,33.4,33.43,14000.0,33.51,33.51,33.4,33.43,14000.0
2010-07-28 10:55:00,33.43,33.43,33.34,33.36,11900.0,33.43,33.43,33.34,33.36,11900.0
2010-07-28 11:00:00,33.37,33.4,33.36,33.37,7900.0,33.37,33.4,33.36,33.37,7900.0
2010-07-28 11:05:00,33.35,33.35,33.24,33.25,10800.0,33.35,33.35,33.24,33.25,10800.0
2010-07-28 11:10:00,33.24,33.27,33.21,33.27,13500.0,33.24,33.27,33.21,33.27,13500.0
2010-07-28 11:15:00,33.27,33.27,33.14,33.16,16000.0,33.27,33.27,33.14,33.16,16000.0
2010-07-28 11:20:00,33.15,33.19,33.15,33.16,6900.0,33.15,33.19,33.15,33.16,6900.0
2010-07-28 11:25:00,33.16,33.19,33.1,33.11,16500.0,33.16,33.19,33.1,33.11,16500.0
2010-07-28 11:30:00,33.11,33.11,33.02,33.08,11400.0,33.11,33.11,33.02,33.08,11400.0
2010-07-28 11:35:00,33.08,33.15,33.03,33.09,30000.0,33.08,33.15,33.03,33.09,30000.0
2010-07-28 11:40:00,33.07,33.08,33.05,33.07,3800.0,33.07,33.08,33.05,33.07,3800.0
2010-07-28 11:45:00,33.09,33.2,33.09,33.17,4700.0,33.09,33.2,33.09,33.17,4700.0
2010-07-28 11:50:00,33.17,33.23,33.15,33.2,4100.0,33.17,33.23,33.15,33.2,4100.0
2010-07-28 11:55:00,33.21,33.31,33.21,33.29,3500.0,33.21,33.31,33.21,33.29,3500.0
2010-07-28 12:00:00,33.28,33.41,33.28,33.41,3900.0,33.28,33.41,33.28,33.41,3900.0
2010-07-28 12:05:00,33.41,33.45,33.41,33.44,4200.0,33.41,33.45,33.41,33.44,4200.0
2010-07-28 12:10:00,33.45,33.49,33.45,33.47,5400.0,33.45,33.49,33.45,33.47,5400.0
2010-07-28 12:15:00,33.48,33.55,33.47,33.52,7100.0,33.48,33.55,33.47,33.52,7100.0
2010-07-28 12:20:00,33.51,33.51,33.44,33.46,4600.0,33.51,33.51,33.44,33.46,4600.0
2010-07-28 12:25:00,33.46,33.46,33.41,33.41,1100.0,33.46,33.46,33.41,33.41,1100.0
2010-07-28 12:30:00,33.39,33.41,33.38,33.4,2200.0,33.39,33.41,33.38,33.4,2200.0
2010-07-28 12:35:00,33.38,33.4,33.37,33.4,1600.0,33.38,33.4,33.37,33.4,1600.0
2010-07-28 12:40:00,33.39,33.39,33.37,33.37,1300.0,33.39,33.39,33.37,33.37,1300.0
2010-07-28 12:45:00,33.39,33.39,33.35,33.35,700.0,33.39,33.39,33.35,33.35,700.0
2010-07-28 12:50:00,33.35,33.43,33.35,33.43,3000.0,33.35,33.43,33.35,33.43,3000.0
2010-07-28 12:55:00,33.43,33.44,33.38,33.44,2300.0,33.43,33.44,33.38,33.44,2300.0
2010-07-28 13:00:00,33.45,33.47,33.43,33.44,1500.0,33.45,33.47,33.43,33.44,1500.0
2010-07-28 13:05:00,33.42,33.48,33.42,33.48,3000.0,33.42,33.48,33.42,33.48,3000.0
2010-07-28 13:10:00,33.47,33.49,33.44,33.47,3000.0,33.47,33.49,33.44,33.47,3000.0
2010-07-28 13:15:00,33.49,33.51,33.47,33.47,2800.0,33.49,33.51,33.47,33.47,2800.0
2010-07-28 13:20:00,33.44,33.51,33.43,33.51,4800.0,33.44,33.51,33.43,33.51,4800.0
2010-07-28 13:25:00,33.48,33.49,33.45,33.49,3500.0,33.48,33.49,33.45,33.49,3500.0
2010-07-28 13:30:00,33.49,33.49,33.45,33.46,2800.0,33.49,33.49,33.45,33.46,2800.0
2010-07-28 13:35:00,33.47,33.52,33.47,33.49,6200.0,33.47,33.52,33.47,33.49,6200.0
2010-07-28 13:40:00,33.47,33.54,33.45,33.51,6200.0,33.47,33.54,33.45,33.51,6200.0
2010-07-28 13:45:00,33.52,33.55,33.51,33.55,3400.0,33.52,33.55,33.51,33.55,3400.0
2010-07-28 13:50:00,33.56,33.56,33.51,33.53,4700.0,33.56,33.56,33.51,33.53,4700.0
2010-07-28 13:55:00,33.54,33.57,33.51,33.56,4700.0,33.54,33.57,33.51,33.56,4700.0
2010-07-28 14:00:00,33.56,33.59,33.53,33.58,12500.0,33.56,33.59,33.53,33.58,12500.0
2010-07-28 14:05:00,33.58,33.59,33.57,33.59,4500.0,33.58,33.59,33.57,33.59,4500.0
2010-07-28 14:10:00,33.58,33.58,33.51,33.51,3900.0,33.58,33.58,33.51,33.51,3900.0
2010-07-28 14:15:00,33.53,33.53,33.46,33.47,6200.0,33.53,33.53,33.46,33.47,6200.0
2010-07-28 14:20:00,33.48,33.52,33.46,33.46,4300.0,33.48,33.52,33.46,33.46,4300.0
2010-07-28 14:25:00,33.46,33.47,33.43,33.45,4000.0,33.46,33.47,33.43,33.45,4000.0
2010-07-28 14:30:00,33.45,33.5,33.45,33.46,3400.0,33.45,33.5,33.45,33.46,3400.0
2010-07-28 14:35:00,33.46,33.54,33.46,33.51,6100.0,33.46,33.54,33.46,33.51,6100.0
2010-07-28 14:40:00,33.52,33.52,33.46,33.46,3200.0,33.52,33.52,33.46,33.46,3200.0
2010-07-28 14:45:00,33.45,33.47,33.42,33.44,4400.0,33.45,33.47,33.42,33.44,4400.0
2010-07-28 14:50:00,33.46,33.53,33.46,33.47,6600.0,33.46,33.53,33.46,33.47,6600.0
2010-07-28 14:55:00,33.48,33.48,33.4,33.41,5300.0,33.48,33.48,33.4,33.41,5300.0
2010-07-28 15:00:00,33.43,33.43,33.36,33.37,2400.0,33.43,33.43,33.36,33.37,2400.0
2010-07-28 15:05:00,33.38,33.38,33.28,33.31,5000.0,33.38,33.38,33.28,33.31,5000.0
2010-07-28 15:10:00,33.32,33.32,33.23,33.25,6000.0,33.32,33.32,33.23,33.25,6000.0
2010-07-28 15:15:00,33.25,33.27,33.23,33.23,3600.0,33.25,33.27,33.23,33.23,3600.0
2010-07-28 15:20:00,33.22,33.32,33.21,33.31,7300.0,33.22,33.32,33.21,33.31,7300.0
2010-07-28 15:25:00,33.3,33.34,33.27,33.32,7200.0,33.3,33.34,33.27,33.32,7200.0
2010-07-28 15:30:00,33.32,33.4,33.32,33.38,15700.0,33.32,33.4,33.32,33.38,15700.0
2010-07-28 15:35:00,33.37,33.4,33.35,33.36,12800.0,33.37,33.4,33.35,33.36,12800.0
2010-07-28 15:40:00,33.36,33.43,33.35,33.39,15200.0,33.36,33.43,33.35,33.39,15200.0
2010-07-28 15:45:00,33.4,33.42,33.35,33.36,16500.0,33.4,33.42,33.35,33.36,16500.0
2010-07-28 15:50:00,33.33,33.35,33.25,33.3,50600.0,33.33,33.35,33.25,33.3,50600.0
2010-07-28 15:55:00,33.29,33.31,33.18,33.2,72300.0,33.29,33.31,33.18,33.2,72300.0
2010-07-29 09:30:00,33.24,33.56,33.24,33.3,14300.0,33.24,33.56,33.24,33.3,14300.0
2010-07-29 09:35:00,33.24,33.25,33.01,33.01,6900.0,33.24,33.25,33.01,33.01,6900.0
2010-07-29 09:40:00,33.04,33.06,32.7,32.8,18000.0,33.04,33.06,32.7,32.8,18000.0
2010-07-29 09:45:00,32.81,33.0,32.75,32.76,17700.0,32.81,33.0,32.75,32.76,17700.0
2010-07-29 09:50:00,32.77,32.77,32.64,32.67,18300.0,32.77,32.77,32.64,32.67,18300.0
2010-07-29 09:55:00,32.65,32.86,32.64,32.7,53800.0,32.65,32.86,32.64,32.7,53800.0
2010-07-29 10:00:00,32.7,32.73,32.62,32.66,13000.0,32.7,32.73,32.62,32.66,13000.0
2010-07-29 10:05:00,32.65,32.67,32.59,32.61,11200.0,32.65,32.67,32.59,32.61,11200.0
2010-07-29 10:10:00,32.6,32.82,32.6,32.75,13600.0,32.6,32.82,32.6,32.75,13600.0
2010-07-29 10:15:00,32.72,32.87,32.66,32.87,8600.0,32.72,32.87,32.66,32.87,8600.0
2010-07-29 10:20:00,32.86,32.86,32.72,32.8,9600.0,32.86,32.86,32.72,32.8,9600.0
2010-07-29 10:25:00,32.81,32.81,32.6,32.74,10500.0,32.81,32.81,32.6,32.74,10500.0
2010-07-29 10:30:00,32.76,32.76,32.68,32.74,7500.0,32.76,32.76,32.68,32.74,7500.0
2010-07-29 10:35:00,32.74,32.74,32.59,32.59,14800.0,32.74,32.74,32.59,32.59,14800.0
2010-07-29 10:40:00,32.59,32.72,32.55,32.69,9800.0,32.59,32.72,32.55,32.69,9800.0
2010-07-29 10:45:00,32.68,32.74,32.66,32.72,5400.0,32.68,32.74,32.66,32.72,5400.0
2010-07-29 10:50:00,32.74,32.79,32.74,32.77,7700.0,32.74,32.79,32.74,32.77,7700.0
2010-07-29 10:55:00,32.76,32.82,32.71,32.79,6000.0,32.76,32.82,32.71,32.79,6000.0
2010-07-29 11:00:00,32.74,32.74,32.67,32.67,11300.0,32.74,32.74,32.67,32.67,11300.0
2010-07-29 11:05:00,32.63,32.65,32.51,32.53,13400.0,32.63,32.65,32.51,32.53,13400.0
2010-07-29 11:10:00,32.53,32.53,32.42,32.52,14600.0,32.53,32.53,32.42,32.52,14600.0
2010-07-29 11:15:00,32.51,32.57,32.49,32.52,19600.0,32.51,32.57,32.49,32.52,19600.0
2010-07-29 11:20:00,32.53,32.53,32.46,32.53,13000.0,32.53,32.53,32.46,32.53,13000.0
2010-07-29 11:25:00,32.52,32.54,32.48,32.51,14600.0,32.52,32.54,32.48,32.51,14600.0
2010-07-29 11:30:00,32.49,32.5,32.37,32.4,29600.0,32.49,32.5,32.37,32.4,29600.0
2010-07-29 11:35:00,32.4,32.4,32.34,32.36,4700.0,32.4,32.4,32.34,32.36,4700.0
2010-07-29 11:40:00,32.34,32.35,32.27,32.29,14100.0,32.34,32.35,32.27,32.29,14100.0
2010-07-29 11:45:00,32.28,32.31,32.28,32.29,15700.0,32.28,32.31,32.28,32.29,15700.0
2010-07-29 11:50:00,32.3,32.31,32.28,32.29,17400.0,32.3,32.31,32.28,32.29,17400.0
2010-07-29 11:55:00,32.28,32.3,32.26,32.27,13100.0,32.28,32.3,32.26,32.27,13100.0
2010-07-29 12:00:00,32.27,32.27,32.18,32.23,42000.0,32.27,32.27,32.18,32.23,42000.0
2010-07-29 12:05:00,32.22,32.28,32.22,32.28,9400.0,32.22,32.28,32.22,32.28,9400.0
2010-07-29 12:10:00,32.3,32.32,32.24,32.24,9700.0,32.3,32.32,32.24,32.24,9700.0
2010-07-29 12:15:00,32.25,32.26,32.23,32.23,7000.0,32.25,32.26,32.23,32.23,7000.0
2010-07-29 12:20:00,32.23,32.24,32.16,32.21,9700.0,32.23,32.24,32.16,32.21,9700.0
2010-07-29 12:25:00,32.21,32.21,32.16,32.19,26400.0,32.21,32.21,32.16,32.19,26400.0
2010-07-29 12:30:00,32.2,32.2,32.1,32.11,7800.0,32.2,32.2,32.1,32.11,7800.0
2010-07-29 12:35:00,32.1,32.12,32.06,32.07,13900.0,32.1,32.12,32.06,32.07,13900.0
2010-07-29 12:40:00,32.06,32.1,32.06,32.06,6500.0,32.06,32.1,32.06,32.06,6500.0
2010-07-29 12:45:00,32.06,32.06,32.0,32.0,5900.0,32.06,32.06,32.0,32.0,5900.0
2010-07-29 12:50:00,32.01,32.18,32.01,32.14,10000.0,32.01,32.18,32.01,32.14,10000.0
2010-07-29 12:55:00,32.13,32.16,32.12,32.16,9800.0,32.13,32.16,32.12,32.16,9800.0
2010-07-29 13:00:00,32.18,32.19,32.12,32.17,5200.0,32.18,32.19,32.12,32.17,5200.0
2010-07-29 13:05:00,32.17,32.21,32.16,32.19,5800.0,32.17,32.21,32.16,32.19,5800.0
2010-07-29 13:10:00,32.18,32.24,32.17,32.24,7000.0,32.18,32.24,32.17,32.24,7000.0
2010-07-29 13:15:00,32.26,32.27,32.19,32.19,9100.0,32.26,32.27,32.19,32.19,9100.0
2010-07-29 13:20:00,32.19,32.19,32.15,32.16,3100.0,32.19,32.19,32.15,32.16,3100.0
2010-07-29 13:25:00,32.16,32.21,32.15,32.2,12300.0,32.16,32.21,32.15,32.2,12300.0
2010-07-29 13:30:00,32.21,32.22,32.18,32.18,10500.0,32.21,32.22,32.18,32.18,10500.0
2010-07-29 13:35:00,32.18,32.23,32.15,32.22,33100.0,32.18,32.23,32.15,32.22,33100.0
2010-07-29 13:40:00,32.23,32.28,32.22,32.28,8400.0,32.23,32.28,32.22,32.28,8400.0
2010-07-29 13:45:00,32.29,32.35,32.25,32.35,7600.0,32.29,32.35,32.25,32.35,7600.0
2010-07-29 13:50:00,32.35,32.41,32.31,32.33,7800.0,32.35,32.41,32.31,32.33,7800.0
2010-07-29 13:55:00,32.33,32.38,32.33,32.36,3600.0,32.33,32.38,32.33,32.36,3600.0
2010-07-29 14:00:00,32.37,32.4,32.23,32.23,11400.0,32.37,32.4,32.23,32.23,11400.0
2010-07-29 14:05:00,32.21,32.21,32.15,32.18,5500.0,32.21,32.21,32.15,32.18,5500.0
2010-07-29 14:10:00,32.17,32.22,32.16,32.22,4400.0,32.17,32.22,32.16,32.22,4400.0
2010-07-29 14:15:00,32.22,32.3,32.2,32.3,10200.0,32.22,32.3,32.2,32.3,10200.0
2010-07-29 14:20:00,32.31,32.42,32.31,32.34,13100.0,32.31,32.42,32.31,32.34,13100.0
2010-07-29 14:25:00,32.32,32.36,32.28,32.36,10300.0,32.32,32.36,32.28,32.36,10300.0
2010-07-29 14:30:00,32.37,32.46,32.37,32.44,10100.0,32.37,32.46,32.37,32.44,10100.0
2010-07-29 14:35:00,32.45,32.58,32.45,32.55,14800.0,32.45,32.58,32.45,32.55,14800.0
2010-07-29 14:40:00,32.55,32.61,32.53,32.54,12800.0,32.55,32.61,32.53,32.54,12800.0
2010-07-29 14:45:00,32.53,32.69,32.51,32.64,10800.0,32.53,32.69,32.51,32.64,10800.0
2010-07-29 14:50:00,32.65,32.7,32.6,32.7,10300.0,32.65,32.7,32.6,32.7,10300.0
2010-07-29 14:55:00,32.69,32.71,32.64,32.71,11800.0,32.69,32.71,32.64,32.71,11800.0
2010-07-29 15:00:00,32.7,32.7,32.5,32.65,25900.0,32.7,32.7,32.5,32.65,25900.0
2010-07-29 15:05:00,32.66,32.71,32.51,32.56,26400.0,32.66,32.71,32.51,32.56,26400.0
2010-07-29 15:10:00,32.57,32.74,32.57,32.66,20700.0,32.57,32.74,32.57,32.66,20700.0
2010-07-29 15:15:00,32.64,32.79,32.64,32.78,16400.0,32.64,32.79,32.64,32.78,16400.0
2010-07-29 15:20:00,32.76,32.81,32.75,32.81,11800.0,32.76,32.81,32.75,32.81,11800.0
2010-07-29 15:25:00,32.81,32.81,32.7,32.7,14400.0,32.81,32.81,32.7,32.7,14400.0
2010-07-29 15:30:00,32.7,32.7,32.59,32.65,13900.0,32.7,32.7,32.59,32.65,13900.0
2010-07-29 15:35:00,32.65,32.7,32.64,32.65,12200.0,32.65,32.7,32.64,32.65,12200.0
2010-07-29 15:40:00,32.67,32.7,32.56,32.7,21900.0,32.67,32.7,32.56,32.7,21900.0
2010-07-29 15:45:00,32.69,32.69,32.58,32.59,21800.0,32.69,32.69,32.58,32.59,21800.0
2010-07-29 15:50:00,32.58,32.66,32.55,32.64,48900.0,32.58,32.66,32.55,32.64,48900.0
2010-07-29 15:55:00,32.64,32.68,32.58,32.62,56600.0,32.64,32.68,32.58,32.62,56600.0
2010-07-30 09:30:00,32.36,32.36,32.0,32.12,25700.0,32.36,32.36,32.0,32.12,25700.0
2010-07-30 09:35:00,32.19,32.32,32.06,32.1,10400.0,32.19,32.32,32.06,32.1,10400.0
2010-07-30 09:40:00,32.1,32.54,32.09,32.43,11600.0,32.1,32.54,32.09,32.43,11600.0
2010-07-30 09:45:00,32.49,32.61,32.3,32.39,12200.0,32.49,32.61,32.3,32.39,12200.0
2010-07-30 09:50:00,32.38,32.38,32.25,32.25,12700.0,32.38,32.38,32.25,32.25,12700.0
2010-07-30 09:55:00,32.3,32.6,32.3,32.4,24000.0,32.3,32.6,32.3,32.4,24000.0
2010-07-30 10:00:00,32.4,32.52,32.4,32.52,8500.0,32.4,32.52,32.4,32.52,8500.0
2010-07-30 10:05:00,32.55,32.61,32.55,32.56,9800.0,32.55,32.61,32.55,32.56,9800.0
2010-07-30 10:10:00,32.51,32.54,32.49,32.51,5300.0,32.51,32.54,32.49,32.51,5300.0
2010-07-30 10:15:00,32.52,32.54,32.39,32.39,8700.0,32.52,32.54,32.39,32.39,8700.0
2010-07-30 10:20:00,32.38,32.42,32.33,32.33,17900.0,32.38,32.42,32.33,32.33,17900.0
2010-07-30 10:25:00,32.33,32.41,32.3,32.4,9500.0,32.33,32.41,32.3,32.4,9500.0
2010-07-30 10:30:00,32.39,32.57,32.39,32.51,11300.0,32.39,32.57,32.39,32.51,11300.0
2010-07-30 10:35:00,32.49,32.59,32.49,32.59,10300.0,32.49,32.59,32.49,32.59,10300.0
2010-07-30 10:40:00,32.61,32.84,32.61,32.84,9700.0,32.61,32.84,32.61,32.84,9700.0
2010-07-30 10:45:00,32.85,32.99,32.83,32.98,21500.0,32.85,32.99,32.83,32.98,21500.0
2010-07-30 10:50:00,32.97,33.01,32.93,32.95,11600.0,32.97,33.01,32.93,32.95,11600.0
2010-07-30 10:55:00,32.97,33.02,32.96,33.01,18000.0,32.97,33.02,32.96,33.01,18000.0
2010-07-30 11:00:00,33.01,33.07,32.96,33.06,20100.0,33.01,33.07,32.96,33.06,20100.0
2010-07-30 11:05:00,33.08,33.13,33.05,33.11,8800.0,33.08,33.13,33.05,33.11,8800.0
2010-07-30 11:10:00,33.12,33.17,33.12,33.15,7700.0,33.12,33.17,33.12,33.15,7700.0
2010-07-30 11:15:00,33.17,33.19,33.16,33.19,5400.0,33.17,33.19,33.16,33.19,5400.0
2010-07-30 11:20:00,33.19,33.22,33.11,33.11,8900.0,33.19,33.22,33.11,33.11,8900.0
2010-07-30 11:25:00,33.12,33.18,33.12,33.16,4700.0,33.12,33.18,33.12,33.16,4700.0
2010-07-30 11:30:00,33.16,33.21,33.14,33.18,4600.0,33.16,33.21,33.14,33.18,4600.0
2010-07-30 11:35:00,33.19,33.25,33.18,33.21,9800.0,33.19,33.25,33.18,33.21,9800.0
2010-07-30 11:40:00,33.21,33.27,33.21,33.27,9200.0,33.21,33.27,33.21,33.27,9200.0
2010-07-30 11:45:00,33.26,33.4,33.26,33.37,25400.0,33.26,33.4,33.26,33.37,25400.0
2010-07-30 11:50:00,33.38,33.5,33.38,33.46,19000.0,33.38,33.5,33.38,33.46,19000.0
2010-07-30 11:55:00,33.46,33.58,33.46,33.56,24700.0,33.46,33.58,33.46,33.56,24700.0
2010-07-30 12:00:00,33.56,33.59,33.52,33.58,24900.0,33.56,33.59,33.52,33.58,24900.0
2010-07-30 12:05:00,33.59,33.59,33.53,33.55,34200.0,33.59,33.59,33.53,33.55,34200.0
2010-07-30 12:10:00,33.55,33.55,33.36,33.44,14900.0,33.55,33.55,33.36,33.44,14900.0
2010-07-30 12:15:00,33.43,33.5,33.42,33.46,5500.0,33.43,33.5,33.42,33.46,5500.0
2010-07-30 12:20:00,33.45,33.45,33.29,33.38,7400.0,33.45,33.45,33.29,33.38,7400.0
2010-07-30 12:25:00,33.4,33.44,33.38,33.44,1500.0,33.4,33.44,33.38,33.44,1500.0
2010-07-30 12:30:00,33.46,33.47,33.39,33.41,6600.0,33.46,33.47,33.39,33.41,6600.0
2010-07-30 12:35:00,33.42,33.42,33.39,33.41,3200.0,33.42,33.42,33.39,33.41,3200.0
2010-07-30 12:40:00,33.4,33.47,33.4,33.47,2900.0,33.4,33.47,33.4,33.47,2900.0
2010-07-30 12:45:00,33.47,33.59,33.47,33.59,7100.0,33.47,33.59,33.47,33.59,7100.0
2010-07-30 12:50:00,33.6,33.68,33.58,33.68,11300.0,33.6,33.68,33.58,33.68,11300.0
2010-07-30 12:55:00,33.68,33.72,33.62,33.62,11400.0,33.68,33.72,33.62,33.62,11400.0
2010-07-30 13:00:00,33.61,33.63,33.53,33.54,10000.0,33.61,33.63,33.53,33.54,10000.0
2010-07-30 13:05:00,33.54,33.54,33.41,33.45,18300.0,33.54,33.54,33.41,33.45,18300.0
2010-07-30 13:10:00,33.44,33.44,33.4,33.42,3100.0,33.44,33.44,33.4,33.42,3100.0
2010-07-30 13:15:00,33.43,33.47,33.39,33.41,5400.0,33.43,33.47,33.39,33.41,5400.0
2010-07-30 13:20:00,33.4,33.5,33.4,33.5,9800.0,33.4,33.5,33.4,33.5,9800.0
2010-07-30 13:25:00,33.49,33.5,33.44,33.44,5600.0,33.49,33.5,33.44,33.44,5600.0
2010-07-30 13:30:00,33.43,33.44,33.35,33.35,6200.0,33.43,33.44,33.35,33.35,6200.0
2010-07-30 13:35:00,33.38,33.44,33.37,33.44,6500.0,33.38,33.44,33.37,33.44,6500.0
2010-07-30 13:40:00,33.44,33.51,33.44,33.51,5300.0,33.44,33.51,33.44,33.51,5300.0
2010-07-30 13:45:00,33.5,33.51,33.41,33.51,6700.0,33.5,33.51,33.41,33.51,6700.0
2010-07-30 13:50:00,33.51,33.56,33.5,33.56,4900.0,33.51,33.56,33.5,33.56,4900.0
2010-07-30 13:55:00,33.56,33.58,33.43,33.49,5400.0,33.56,33.58,33.43,33.49,5400.0
2010-07-30 14:00:00,33.47,33.49,33.43,33.45,7400.0,33.47,33.49,33.43,33.45,7400.0
2010-07-30 14:05:00,33.45,33.47,33.39,33.41,6000.0,33.45,33.47,33.39,33.41,6000.0
2010-07-30 14:10:00,33.41,33.52,33.4,33.52,9800.0,33.41,33.52,33.4,33.52,9800.0
2010-07-30 14:15:00,33.5,33.66,33.5,33.66,9600.0,33.5,33.66,33.5,33.66,9600.0
2010-07-30 14:20:00,33.66,33.66,33.59,33.62,7000.0,33.66,33.66,33.59,33.62,7000.0
2010-07-30 14:25:00,33.62,33.63,33.55,33.57,9300.0,33.62,33.63,33.55,33.57,9300.0
2010-07-30 14:30:00,33.57,33.59,33.54,33.59,7200.0,33.57,33.59,33.54,33.59,7200.0
2010-07-30 14:35:00,33.59,33.6,33.56,33.58,6100.0,33.59,33.6,33.56,33.58,6100.0
2010-07-30 14:40:00,33.58,33.62,33.56,33.62,5800.0,33.58,33.62,33.56,33.62,5800.0
2010-07-30 14:45:00,33.63,33.65,33.58,33.58,5200.0,33.63,33.65,33.58,33.58,5200.0
2010-07-30 14:50:00,33.59,33.65,33.57,33.63,8800.0,33.59,33.65,33.57,33.63,8800.0
2010-07-30 14:55:00,33.6,33.63,33.59,33.62,6900.0,33.6,33.63,33.59,33.62,6900.0
2010-07-30 15:00:00,33.62,33.63,33.52,33.6,19700.0,33.62,33.63,33.52,33.6,19700.0
2010-07-30 15:05:00,33.6,33.61,33.55,33.58,8300.0,33.6,33.61,33.55,33.58,8300.0
2010-07-30 15:10:00,33.58,33.65,33.57,33.62,16300.0,33.58,33.65,33.57,33.62,16300.0
2010-07-30 15:15:00,33.62,33.77,33.61,33.75,18200.0,33.62,33.77,33.61,33.75,18200.0
2010-07-30 15:20:00,33.75,33.84,33.72,33.82,22000.0,33.75,33.84,33.72,33.82,22000.0
2010-07-30 15:25:00,33.83,33.85,33.7,33.71,20000.0,33.83,33.85,33.7,33.71,20000.0
2010-07-30 15:30:00,33.71,33.75,33.68,33.69,18500.0,33.71,33.75,33.68,33.69,18500.0
2010-07-30 15:35:00,33.7,33.71,33.63,33.65,12200.0,33.7,33.71,33.63,33.65,12200.0
2010-07-30 15:40:00,33.64,33.69,33.58,33.59,37200.0,33.64,33.69,33.58,33.59,37200.0
2010-07-30 15:45:00,33.59,33.64,33.53,33.53,39400.0,33.59,33.64,33.53,33.53,39400.0
2010-07-30 15:50:00,33.53,33.69,33.53,33.64,100800.0,33.53,33.69,33.53,33.64,100800.0
2010-07-30 15:55:00,33.65,33.7,33.58,33.66,88400.0,33.65,33.7,33.58,33.66,88400.0
2010-08-02 09:30:00,33.93,34.0,33.82,34.0,23200.0,33.93,34.0,33.82,34.0,23200.0
2010-08-02 09:35:00,34.0,34.0,33.9,33.96,12900.0,34.0,34.0,33.9,33.96,12900.0
2010-08-02 09:40:00,33.96,33.99,33.91,33.95,32000.0,33.96,33.99,33.91,33.95,32000.0
2010-08-02 09:45:00,33.96,34.0,33.94,34.0,31300.0,33.96,34.0,33.94,34.0,31300.0
2010-08-02 09:50:00,34.02,34.02,33.92,33.93,22300.0,34.02,34.02,33.92,33.93,22300.0
2010-08-02 09:55:00,33.94,33.99,33.91,33.97,7800.0,33.94,33.99,33.91,33.97,7800.0
2010-08-02 10:00:00,33.98,34.14,33.96,34.1,77900.0,33.98,34.14,33.96,34.1,77900.0
2010-08-02 10:05:00,34.1,34.2,34.08,34.08,12100.0,34.1,34.2,34.08,34.08,12100.0
2010-08-02 10:10:00,34.09,34.33,34.08,34.33,34600.0,34.09,34.33,34.08,34.33,34600.0
2010-08-02 10:15:00,34.33,34.4,34.29,34.33,22000.0,34.33,34.4,34.29,34.33,22000.0
2010-08-02 10:20:00,34.32,34.4,34.26,34.38,22100.0,34.32,34.4,34.26,34.38,22100.0
2010-08-02 10:25:00,34.37,34.46,34.37,34.42,28600.0,34.37,34.46,34.37,34.42,28600.0
2010-08-02 10:30:00,34.43,34.5,34.4,34.43,27700.0,34.43,34.5,34.4,34.43,27700.0
2010-08-02 10:35:00,34.44,34.5,34.41,34.5,14400.0,34.44,34.5,34.41,34.5,14400.0
2010-08-02 10:40:00,34.48,34.5,34.48,34.49,16500.0,34.48,34.5,34.48,34.49,16500.0
2010-08-02 10:45:00,34.48,34.5,34.47,34.49,11500.0,34.48,34.5,34.47,34.49,11500.0
2010-08-02 10:50:00,34.49,34.5,34.49,34.5,10300.0,34.49,34.5,34.49,34.5,10300.0
2010-08-02 10:55:00,34.5,34.5,34.48,34.49,21400.0,34.5,34.5,34.48,34.49,21400.0
2010-08-02 11:00:00,34.5,34.5,34.48,34.5,15300.0,34.5,34.5,34.48,34.5,15300.0
2010-08-02 11:05:00,34.5,34.5,34.48,34.49,12800.0,34.5,34.5,34.48,34.49,12800.0
2010-08-02 11:10:00,34.48,34.5,34.48,34.5,7700.0,34.48,34.5,34.48,34.5,7700.0
2010-08-02 11:15:00,34.5,34.58,34.49,34.55,33800.0,34.5,34.58,34.49,34.55,33800.0
2010-08-02 11:20:00,34.56,34.56,34.34,34.47,38400.0,34.56,34.56,34.34,34.47,38400.0
2010-08-02 11:25:00,34.47,34.52,34.4,34.4,14200.0,34.47,34.52,34.4,34.4,14200.0
2010-08-02 11:30:00,34.41,34.49,34.39,34.44,25400.0,34.41,34.49,34.39,34.44,25400.0
2010-08-02 11:35:00,34.42,34.45,34.42,34.43,3700.0,34.42,34.45,34.42,34.43,3700.0
2010-08-02 11:40:00,34.42,34.43,34.38,34.38,13900.0,34.42,34.43,34.38,34.38,13900.0
2010-08-02 11:45:00,34.39,34.43,34.37,34.38,7500.0,34.39,34.43,34.37,34.38,7500.0
2010-08-02 11:50:00,34.38,34.44,34.37,34.43,11800.0,34.38,34.44,34.37,34.43,11800.0
2010-08-02 11:55:00,34.45,34.56,34.45,34.52,10700.0,34.45,34.56,34.45,34.52,10700.0
2010-08-02 12:00:00,34.5,34.53,34.48,34.5,9300.0,34.5,34.53,34.48,34.5,9300.0
2010-08-02 12:05:00,34.5,34.54,34.5,34.53,8600.0,34.5,34.54,34.5,34.53,8600.0
2010-08-02 12:10:00,34.53,34.61,34.52,34.6,14700.0,34.53,34.61,34.52,34.6,14700.0
2010-08-02 12:15:00,34.58,34.6,34.57,34.58,8400.0,34.58,34.6,34.57,34.58,8400.0
2010-08-02 12:20:00,34.58,34.58,34.52,34.56,14300.0,34.58,34.58,34.52,34.56,14300.0
2010-08-02 12:25:00,34.58,34.6,34.55,34.56,12700.0,34.58,34.6,34.55,34.56,12700.0
2010-08-02 12:30:00,34.55,34.6,34.55,34.58,8400.0,34.55,34.6,34.55,34.58,8400.0
2010-08-02 12:35:00,34.58,34.6,34.57,34.59,9300.0,34.58,34.6,34.57,34.59,9300.0
2010-08-02 12:40:00,34.6,34.6,34.57,34.59,10200.0,34.6,34.6,34.57,34.59,10200.0
2010-08-02 12:45:00,34.58,34.58,34.52,34.52,15900.0,34.58,34.58,34.52,34.52,15900.0
2010-08-02 12:50:00,34.51,34.52,34.48,34.5,12700.0,34.51,34.52,34.48,34.5,12700.0
2010-08-02 12:55:00,34.5,34.51,34.49,34.49,4000.0,34.5,34.51,34.49,34.49,4000.0
2010-08-02 13:00:00,34.49,34.51,34.49,34.51,14100.0,34.49,34.51,34.49,34.51,14100.0
2010-08-02 13:05:00,34.5,34.51,34.49,34.49,6100.0,34.5,34.51,34.49,34.49,6100.0
2010-08-02 13:10:00,34.49,34.5,34.48,34.48,7300.0,34.49,34.5,34.48,34.48,7300.0
2010-08-02 13:15:00,34.49,34.49,34.46,34.47,2900.0,34.49,34.49,34.46,34.47,2900.0
2010-08-02 13:20:00,34.47,34.51,34.47,34.49,5900.0,34.47,34.51,34.47,34.49,5900.0
2010-08-02 13:25:00,34.49,34.5,34.42,34.44,3900.0,34.49,34.5,34.42,34.44,3900.0
2010-08-02 13:30:00,34.43,34.43,34.32,34.36,19700.0,34.43,34.43,34.32,34.36,19700.0
2010-08-02 13:35:00,34.36,34.41,34.36,34.38,12400.0,34.36,34.41,34.36,34.38,12400.0
2010-08-02 13:40:00,34.39,34.46,34.38,34.42,11700.0,34.39,34.46,34.38,34.42,11700.0
2010-08-02 13:45:00,34.42,34.45,34.41,34.45,13500.0,34.42,34.45,34.41,34.45,13500.0
2010-08-02 13:50:00,34.45,34.45,34.43,34.43,6200.0,34.45,34.45,34.43,34.43,6200.0
2010-08-02 13:55:00,34.44,34.45,34.43,34.44,9300.0,34.44,34.45,34.43,34.44,9300.0
2010-08-02 14:00:00,34.44,34.5,34.43,34.48,16100.0,34.44,34.5,34.43,34.48,16100.0
2010-08-02 14:05:00,34.48,34.5,34.42,34.43,13500.0,34.48,34.5,34.42,34.43,13500.0
2010-08-02 14:10:00,34.43,34.5,34.42,34.5,10200.0,34.43,34.5,34.42,34.5,10200.0
2010-08-02 14:15:00,34.51,34.51,34.45,34.46,17700.0,34.51,34.51,34.45,34.46,17700.0
2010-08-02 14:20:00,34.48,34.49,34.46,34.49,10100.0,34.48,34.49,34.46,34.49,10100.0
2010-08-02 14:25:00,34.49,34.51,34.46,34.46,8600.0,34.49,34.51,34.46,34.46,8600.0
2010-08-02 14:30:00,34.45,34.5,34.44,34.5,16100.0,34.45,34.5,34.44,34.5,16100.0
2010-08-02 14:35:00,34.5,34.5,34.44,34.44,23800.0,34.5,34.5,34.44,34.44,23800.0
2010-08-02 14:40:00,34.45,34.47,34.44,34.44,14300.0,34.45,34.47,34.44,34.44,14300.0
2010-08-02 14:45:00,34.45,34.45,34.42,34.42,12400.0,34.45,34.45,34.42,34.42,12400.0
2010-08-02 14:50:00,34.43,34.43,34.41,34.42,7400.0,34.43,34.43,34.41,34.42,7400.0
2010-08-02 14:55:00,34.43,34.45,34.42,34.44,6300.0,34.43,34.45,34.42,34.44,6300.0
2010-08-02 15:00:00,34.45,34.45,34.38,34.4,14600.0,34.45,34.45,34.38,34.4,14600.0
2010-08-02 15:05:00,34.41,34.42,34.35,34.42,16000.0,34.41,34.42,34.35,34.42,16000.0
2010-08-02 15:10:00,34.42,34.42,34.39,34.39,8300.0,34.42,34.42,34.39,34.39,8300.0
2010-08-02 15:15:00,34.39,34.46,34.39,34.46,23300.0,34.39,34.46,34.39,34.46,23300.0
2010-08-02 15:20:00,34.46,34.53,34.45,34.49,18500.0,34.46,34.53,34.45,34.49,18500.0
2010-08-02 15:25:00,34.5,34.5,34.49,34.49,11400.0,34.5,34.5,34.49,34.49,11400.0
2010-08-02 15:30:00,34.49,34.5,34.45,34.47,18700.0,34.49,34.5,34.45,34.47,18700.0
2010-08-02 15:35:00,34.48,34.49,34.43,34.43,17200.0,34.48,34.49,34.43,34.43,17200.0
2010-08-02 15:40:00,34.43,34.48,34.4,34.48,20900.0,34.43,34.48,34.4,34.48,20900.0
2010-08-02 15:45:00,34.49,34.51,34.44,34.49,24500.0,34.49,34.51,34.44,34.49,24500.0
2010-08-02 15:50:00,34.49,34.53,34.43,34.49,38000.0,34.49,34.53,34.43,34.49,38000.0
2010-08-02 15:55:00,34.5,34.51,34.42,34.51,54900.0,34.5,34.51,34.42,34.51,54900.0
2010-08-03 09:30:00,34.32,34.52,34.32,34.51,7700.0,34.32,34.52,34.32,34.51,7700.0
2010-08-03 09:35:00,34.58,34.61,34.46,34.57,3700.0,34.58,34.61,34.46,34.57,3700.0
2010-08-03 09:40:00,34.58,34.65,34.58,34.63,1800.0,34.58,34.65,34.58,34.63,1800.0
2010-08-03 09:45:00,34.64,34.68,34.63,34.68,4400.0,34.64,34.68,34.63,34.68,4400.0
2010-08-03 09:50:00,34.66,34.71,34.57,34.61,7300.0,34.66,34.71,34.57,34.61,7300.0
2010-08-03 09:55:00,34.54,34.54,34.41,34.47,1800.0,34.54,34.54,34.41,34.47,1800.0
2010-08-03 10:00:00,34.53,34.54,34.31,34.5,9600.0,34.53,34.54,34.31,34.5,9600.0
2010-08-03 10:05:00,34.5,34.6,34.45,34.6,5100.0,34.5,34.6,34.45,34.6,5100.0
2010-08-03 10:10:00,34.5,34.52,34.46,34.49,1400.0,34.5,34.52,34.46,34.49,1400.0
2010-08-03 10:15:00,34.49,34.5,34.49,34.49,900.0,34.49,34.5,34.49,34.49,900.0
2010-08-03 10:20:00,34.48,34.59,34.44,34.59,4300.0,34.48,34.59,34.44,34.59,4300.0
2010-08-03 10:25:00,34.58,34.74,34.57,34.73,11400.0,34.58,34.74,34.57,34.73,11400.0
2010-08-03 10:30:00,34.74,34.75,34.7,34.71,6200.0,34.74,34.75,34.7,34.71,6200.0
2010-08-03 10:35:00,34.71,34.74,34.68,34.74,2000.0,34.71,34.74,34.68,34.74,2000.0
2010-08-03 10:40:00,34.72,34.72,34.68,34.7,6000.0,34.72,34.72,34.68,34.7,6000.0
2010-08-03 10:45:00,34.68,34.82,34.67,34.79,13200.0,34.68,34.82,34.67,34.79,13200.0
2010-08-03 10:50:00,34.79,34.85,34.75,34.78,6700.0,34.79,34.85,34.75,34.78,6700.0
2010-08-03 10:55:00,34.79,34.87,34.79,34.83,9500.0,34.79,34.87,34.79,34.83,9500.0
2010-08-03 11:00:00,34.83,34.91,34.82,34.9,6200.0,34.83,34.91,34.82,34.9,6200.0
2010-08-03 11:05:00,34.91,34.93,34.89,34.91,4000.0,34.91,34.93,34.89,34.91,4000.0
2010-08-03 11:10:00,34.91,34.92,34.87,34.89,9000.0,34.91,34.92,34.87,34.89,9000.0
2010-08-03 11:15:00,34.9,34.98,34.9,34.98,3400.0,34.9,34.98,34.9,34.98,3400.0
2010-08-03 11:20:00,34.97,34.99,34.92,34.96,7000.0,34.97,34.99,34.92,34.96,7000.0
2010-08-03 11:25:00,34.98,34.98,34.92,34.97,4100.0,34.98,34.98,34.92,34.97,4100.0
2010-08-03 11:30:00,34.96,35.0,34.94,34.97,17800.0,34.96,35.0,34.94,34.97,17800.0
2010-08-03 11:35:00,34.98,35.0,34.97,35.0,4300.0,34.98,35.0,34.97,35.0,4300.0
2010-08-03 11:40:00,35.0,35.0,34.93,34.95,28200.0,35.0,35.0,34.93,34.95,28200.0
2010-08-03 11:45:00,34.96,35.03,34.96,35.01,15100.0,34.96,35.03,34.96,35.01,15100.0
2010-08-03 11:50:00,35.0,35.04,35.0,35.04,4700.0,35.0,35.04,35.0,35.04,4700.0
2010-08-03 11:55:00,35.06,35.09,35.02,35.04,8100.0,35.06,35.09,35.02,35.04,8100.0
2010-08-03 12:00:00,35.04,35.06,35.01,35.02,3600.0,35.04,35.06,35.01,35.02,3600.0
2010-08-03 12:05:00,35.02,35.02,34.99,35.0,6300.0,35.02,35.02,34.99,35.0,6300.0
2010-08-03 12:10:00,35.0,35.03,34.99,35.01,19400.0,35.0,35.03,34.99,35.01,19400.0
2010-08-03 12:15:00,35.01,35.04,35.01,35.01,1700.0,35.01,35.04,35.01,35.01,1700.0
2010-08-03 12:20:00,35.01,35.07,35.01,35.07,2000.0,35.01,35.07,35.01,35.07,2000.0
2010-08-03 12:25:00,35.05,35.1,34.99,35.06,53300.0,35.05,35.1,34.99,35.06,53300.0
2010-08-03 12:30:00,35.06,35.08,35.05,35.06,4400.0,35.06,35.08,35.05,35.06,4400.0
2010-08-03 12:35:00,35.09,35.16,35.09,35.16,6500.0,35.09,35.16,35.09,35.16,6500.0
2010-08-03 12:40:00,35.1,35.13,35.1,35.11,5300.0,35.1,35.13,35.1,35.11,5300.0
2010-08-03 12:45:00,35.12,35.21,35.11,35.21,18100.0,35.12,35.21,35.11,35.21,18100.0
2010-08-03 12:50:00,35.19,35.29,35.19,35.26,21100.0,35.19,35.29,35.19,35.26,21100.0
2010-08-03 12:55:00,35.27,35.3,35.25,35.26,18000.0,35.27,35.3,35.25,35.26,18000.0
2010-08-03 13:00:00,35.25,35.4,35.25,35.39,53500.0,35.25,35.4,35.25,35.39,53500.0
2010-08-03 13:05:00,35.39,35.42,35.37,35.4,48900.0,35.39,35.42,35.37,35.4,48900.0
2010-08-03 13:10:00,35.4,35.45,35.36,35.4,91400.0,35.4,35.45,35.36,35.4,91400.0
2010-08-03 13:15:00,35.4,35.45,35.36,35.45,28200.0,35.4,35.45,35.36,35.45,28200.0
2010-08-03 13:20:00,35.44,35.49,35.43,35.48,7700.0,35.44,35.49,35.43,35.48,7700.0
2010-08-03 13:25:00,35.48,35.5,35.44,35.44,16600.0,35.48,35.5,35.44,35.44,16600.0
2010-08-03 13:30:00,35.43,35.43,35.38,35.43,14400.0,35.43,35.43,35.38,35.43,14400.0
2010-08-03 13:35:00,35.44,35.44,35.37,35.38,15600.0,35.44,35.44,35.37,35.38,15600.0
2010-08-03 13:40:00,35.39,35.4,35.38,35.4,6000.0,35.39,35.4,35.38,35.4,6000.0
2010-08-03 13:45:00,35.4,35.4,35.39,35.4,5700.0,35.4,35.4,35.39,35.4,5700.0
2010-08-03 13:50:00,35.4,35.5,35.38,35.48,13800.0,35.4,35.5,35.38,35.48,13800.0
2010-08-03 13:55:00,35.5,35.54,35.49,35.51,12600.0,35.5,35.54,35.49,35.51,12600.0
2010-08-03 14:00:00,35.5,35.56,35.5,35.56,7800.0,35.5,35.56,35.5,35.56,7800.0
2010-08-03 14:05:00,35.54,35.55,35.51,35.55,3500.0,35.54,35.55,35.51,35.55,3500.0
2010-08-03 14:10:00,35.55,35.62,35.55,35.6,10200.0,35.55,35.62,35.55,35.6,10200.0
2010-08-03 14:15:00,35.6,35.64,35.56,35.58,62800.0,35.6,35.64,35.56,35.58,62800.0
2010-08-03 14:20:00,35.58,35.59,35.51,35.53,4300.0,35.58,35.59,35.51,35.53,4300.0
2010-08-03 14:25:00,35.54,35.59,35.53,35.59,5200.0,35.54,35.59,35.53,35.59,5200.0
2010-08-03 14:30:00,35.58,35.58,35.48,35.5,9400.0,35.58,35.58,35.48,35.5,9400.0
2010-08-03 14:35:00,35.5,35.5,35.42,35.47,8000.0,35.5,35.5,35.42,35.47,8000.0
2010-08-03 14:40:00,35.47,35.51,35.46,35.46,11300.0,35.47,35.51,35.46,35.46,11300.0
2010-08-03 14:45:00,35.45,35.49,35.4,35.47,14700.0,35.45,35.49,35.4,35.47,14700.0
2010-08-03 14:50:00,35.45,35.46,35.41,35.44,5000.0,35.45,35.46,35.41,35.44,5000.0
2010-08-03 14:55:00,35.44,35.49,35.41,35.46,8900.0,35.44,35.49,35.41,35.46,8900.0
2010-08-03 15:00:00,35.45,35.46,35.43,35.44,7900.0,35.45,35.46,35.43,35.44,7900.0
2010-08-03 15:05:00,35.44,35.46,35.43,35.43,9100.0,35.44,35.46,35.43,35.43,9100.0
2010-08-03 15:10:00,35.43,35.45,35.41,35.45,8500.0,35.43,35.45,35.41,35.45,8500.0
2010-08-03 15:15:00,35.45,35.45,35.39,35.39,8900.0,35.45,35.45,35.39,35.39,8900.0
2010-08-03 15:20:00,35.38,35.38,35.29,35.29,10200.0,35.38,35.38,35.29,35.29,10200.0
2010-08-03 15:25:00,35.3,35.31,35.29,35.31,8900.0,35.3,35.31,35.29,35.31,8900.0
2010-08-03 15:30:00,35.31,35.33,35.29,35.31,9300.0,35.31,35.33,35.29,35.31,9300.0
2010-08-03 15:35:00,35.31,35.31,35.26,35.31,13000.0,35.31,35.31,35.26,35.31,13000.0
2010-08-03 15:40:00,35.3,35.35,35.28,35.3,13500.0,35.3,35.35,35.28,35.3,13500.0
2010-08-03 15:45:00,35.29,35.3,35.18,35.28,29300.0,35.29,35.3,35.18,35.28,29300.0
2010-08-03 15:50:00,35.28,35.28,35.17,35.17,41900.0,35.28,35.28,35.17,35.17,41900.0
2010-08-03 15:55:00,35.17,35.25,35.15,35.25,61300.0,35.17,35.25,35.15,35.25,61300.0
2010-08-04 09:30:00,36.17,36.49,35.93,36.36,106300.0,36.17,36.49,35.93,36.36,106300.0
2010-08-04 09:35:00,36.36,37.03,36.36,36.92,126300.0,36.36,37.03,36.36,36.92,126300.0
2010-08-04 09:40:00,36.92,37.95,36.92,37.7,147100.0,36.92,37.95,36.92,37.7,147100.0
2010-08-04 09:45:00,37.69,37.7,37.33,37.38,85300.0,37.69,37.7,37.33,37.38,85300.0
2010-08-04 09:50:00,37.38,37.48,37.19,37.26,74400.0,37.38,37.48,37.19,37.26,74400.0
2010-08-04 09:55:00,37.28,37.29,36.99,37.04,85000.0,37.28,37.29,36.99,37.04,85000.0
2010-08-04 10:00:00,37.04,37.19,37.03,37.13,66800.0,37.04,37.19,37.03,37.13,66800.0
2010-08-04 10:05:00,37.15,37.15,37.0,37.0,55700.0,37.15,37.15,37.0,37.0,55700.0
2010-08-04 10:10:00,37.0,37.03,36.97,37.0,41400.0,37.0,37.03,36.97,37.0,41400.0
2010-08-04 10:15:00,37.02,37.03,36.61,36.66,79700.0,37.02,37.03,36.61,36.66,79700.0
2010-08-04 10:20:00,36.63,36.67,36.25,36.32,93400.0,36.63,36.67,36.25,36.32,93400.0
2010-08-04 10:25:00,36.32,36.47,36.27,36.42,92000.0,36.32,36.47,36.27,36.42,92000.0
2010-08-04 10:30:00,36.43,36.43,36.3,36.4,40800.0,36.43,36.43,36.3,36.4,40800.0
2010-08-04 10:35:00,36.39,36.42,36.3,36.37,91900.0,36.39,36.42,36.3,36.37,91900.0
2010-08-04 10:40:00,36.36,36.37,36.26,36.3,104200.0,36.36,36.37,36.26,36.3,104200.0
2010-08-04 10:45:00,36.3,36.43,36.23,36.33,99100.0,36.3,36.43,36.23,36.33,99100.0
2010-08-04 10:50:00,36.32,36.41,36.29,36.33,11500.0,36.32,36.41,36.29,36.33,11500.0
2010-08-04 10:55:00,36.31,36.31,36.18,36.18,24000.0,36.31,36.31,36.18,36.18,24000.0
2010-08-04 11:00:00,36.18,36.28,36.16,36.19,54300.0,36.18,36.28,36.16,36.19,54300.0
2010-08-04 11:05:00,36.2,36.29,36.16,36.29,15000.0,36.2,36.29,36.16,36.29,15000.0
2010-08-04 11:10:00,36.29,36.4,36.26,36.4,12700.0,36.29,36.4,36.26,36.4,12700.0
2010-08-04 11:15:00,36.41,36.45,36.39,36.42,14600.0,36.41,36.45,36.39,36.42,14600.0
2010-08-04 11:20:00,36.42,36.49,36.42,36.42,10800.0,36.42,36.49,36.42,36.42,10800.0
2010-08-04 11:25:00,36.42,36.43,36.37,36.37,21900.0,36.42,36.43,36.37,36.37,21900.0
2010-08-04 11:30:00,36.37,36.39,36.33,36.38,12400.0,36.37,36.39,36.33,36.38,12400.0
2010-08-04 11:35:00,36.38,36.4,36.3,36.32,18300.0,36.38,36.4,36.3,36.32,18300.0
2010-08-04 11:40:00,36.34,36.37,36.33,36.35,6100.0,36.34,36.37,36.33,36.35,6100.0
2010-08-04 11:45:00,36.37,36.4,36.37,36.4,8500.0,36.37,36.4,36.37,36.4,8500.0
2010-08-04 11:50:00,36.4,36.41,36.35,36.35,17600.0,36.4,36.41,36.35,36.35,17600.0
2010-08-04 11:55:00,36.35,36.37,36.29,36.29,15400.0,36.35,36.37,36.29,36.29,15400.0
2010-08-04 12:00:00,36.28,36.32,36.26,36.29,15800.0,36.28,36.32,36.26,36.29,15800.0
2010-08-04 12:05:00,36.28,36.31,36.25,36.25,14700.0,36.28,36.31,36.25,36.25,14700.0
2010-08-04 12:10:00,36.26,36.3,36.25,36.3,10100.0,36.26,36.3,36.25,36.3,10100.0
2010-08-04 12:15:00,36.3,36.41,36.3,36.4,13600.0,36.3,36.41,36.3,36.4,13600.0
2010-08-04 12:20:00,36.41,36.51,36.4,36.51,11500.0,36.41,36.51,36.4,36.51,11500.0
2010-08-04 12:25:00,36.49,36.49,36.39,36.4,11500.0,36.49,36.49,36.39,36.4,11500.0
2010-08-04 12:30:00,36.41,36.47,36.39,36.44,21100.0,36.41,36.47,36.39,36.44,21100.0
2010-08-04 12:35:00,36.43,36.46,36.39,36.4,87800.0,36.43,36.46,36.39,36.4,87800.0
2010-08-04 12:40:00,36.42,36.42,36.38,36.38,30700.0,36.42,36.42,36.38,36.38,30700.0
2010-08-04 12:45:00,36.38,36.42,36.37,36.41,9900.0,36.38,36.42,36.37,36.41,9900.0
2010-08-04 12:50:00,36.41,36.42,36.38,36.42,7300.0,36.41,36.42,36.38,36.42,7300.0
2010-08-04 12:55:00,36.42,36.51,36.42,36.5,23500.0,36.42,36.51,36.42,36.5,23500.0
2010-08-04 13:00:00,36.49,36.49,36.41,36.49,11400.0,36.49,36.49,36.41,36.49,11400.0
2010-08-04 13:05:00,36.5,36.5,36.46,36.46,15100.0,36.5,36.5,36.46,36.46,15100.0
2010-08-04 13:10:00,36.46,36.46,36.4,36.4,6600.0,36.46,36.46,36.4,36.4,6600.0
2010-08-04 13:15:00,36.4,36.47,36.4,36.46,5600.0,36.4,36.47,36.4,36.46,5600.0
2010-08-04 13:20:00,36.44,36.46,36.42,36.42,7900.0,36.44,36.46,36.42,36.42,7900.0
2010-08-04 13:25:00,36.42,36.42,36.41,36.42,7600.0,36.42,36.42,36.41,36.42,7600.0
2010-08-04 13:30:00,36.42,36.45,36.4,36.45,6600.0,36.42,36.45,36.4,36.45,6600.0
2010-08-04 13:35:00,36.45,36.52,36.45,36.47,5400.0,36.45,36.52,36.45,36.47,5400.0
2010-08-04 13:40:00,36.46,36.46,36.39,36.41,5000.0,36.46,36.46,36.39,36.41,5000.0
2010-08-04 13:45:00,36.41,36.44,36.41,36.43,4700.0,36.41,36.44,36.41,36.43,4700.0
2010-08-04 13:50:00,36.43,36.49,36.43,36.45,7300.0,36.43,36.49,36.43,36.45,7300.0
2010-08-04 13:55:00,36.44,36.44,36.39,36.42,11100.0,36.44,36.44,36.39,36.42,11100.0
2010-08-04 14:00:00,36.42,36.51,36.41,36.49,9300.0,36.42,36.51,36.41,36.49,9300.0
2010-08-04 14:05:00,36.48,36.49,36.41,36.42,6800.0,36.48,36.49,36.41,36.42,6800.0
2010-08-04 14:10:00,36.44,36.47,36.44,36.45,10300.0,36.44,36.47,36.44,36.45,10300.0
2010-08-04 14:15:00,36.45,36.48,36.4,36.4,14700.0,36.45,36.48,36.4,36.4,14700.0
2010-08-04 14:20:00,36.39,36.39,36.28,36.31,10300.0,36.39,36.39,36.28,36.31,10300.0
2010-08-04 14:25:00,36.31,36.35,36.3,36.32,10200.0,36.31,36.35,36.3,36.32,10200.0
2010-08-04 14:30:00,36.33,36.34,36.29,36.29,16100.0,36.33,36.34,36.29,36.29,16100.0
2010-08-04 14:35:00,36.3,36.3,36.25,36.26,12200.0,36.3,36.3,36.25,36.26,12200.0
2010-08-04 14:40:00,36.25,36.29,36.25,36.29,10500.0,36.25,36.29,36.25,36.29,10500.0
2010-08-04 14:45:00,36.3,36.31,36.22,36.25,14900.0,36.3,36.31,36.22,36.25,14900.0
2010-08-04 14:50:00,36.24,36.25,36.19,36.19,20300.0,36.24,36.25,36.19,36.19,20300.0
2010-08-04 14:55:00,36.2,36.2,36.12,36.13,23300.0,36.2,36.2,36.12,36.13,23300.0
2010-08-04 15:00:00,36.13,36.18,36.12,36.13,16700.0,36.13,36.18,36.12,36.13,16700.0
2010-08-04 15:05:00,36.13,36.17,36.13,36.15,18400.0,36.13,36.17,36.13,36.15,18400.0
2010-08-04 15:10:00,36.14,36.15,36.13,36.15,11700.0,36.14,36.15,36.13,36.15,11700.0
2010-08-04 15:15:00,36.16,36.23,36.13,36.22,26400.0,36.16,36.23,36.13,36.22,26400.0
2010-08-04 15:20:00,36.22,36.28,36.22,36.26,10200.0,36.22,36.28,36.22,36.26,10200.0
2010-08-04 15:25:00,36.27,36.33,36.26,36.32,18600.0,36.27,36.33,36.26,36.32,18600.0
2010-08-04 15:30:00,36.32,36.34,36.29,36.3,20000.0,36.32,36.34,36.29,36.3,20000.0
2010-08-04 15:35:00,36.3,36.31,36.27,36.31,16400.0,36.3,36.31,36.27,36.31,16400.0
2010-08-04 15:40:00,36.31,36.32,36.2,36.25,40300.0,36.31,36.32,36.2,36.25,40300.0
2010-08-04 15:45:00,36.25,36.25,36.19,36.22,40700.0,36.25,36.25,36.19,36.22,40700.0
2010-08-04 15:50:00,36.22,36.24,36.18,36.2,38800.0,36.22,36.24,36.18,36.2,38800.0
2010-08-04 15:55:00,36.2,36.26,36.19,36.23,64000.0,36.2,36.26,36.19,36.23,64000.0
2010-08-05 09:30:00,36.07,36.22,36.0,36.01,42600.0,36.07,36.22,36.0,36.01,42600.0
2010-08-05 09:35:00,36.0,36.06,35.95,36.06,7700.0,36.0,36.06,35.95,36.06,7700.0
2010-08-05 09:40:00,36.11,36.13,36.02,36.02,10100.0,36.11,36.13,36.02,36.02,10100.0
2010-08-05 09:45:00,36.02,36.08,35.95,35.95,12500.0,36.02,36.08,35.95,35.95,12500.0
2010-08-05 09:50:00,35.96,35.97,35.79,35.79,23600.0,35.96,35.97,35.79,35.79,23600.0
2010-08-05 09:55:00,35.79,35.82,35.67,35.68,12600.0,35.79,35.82,35.67,35.68,12600.0
2010-08-05 10:00:00,35.68,35.71,35.64,35.68,20100.0,35.68,35.71,35.64,35.68,20100.0
2010-08-05 10:05:00,35.69,35.7,35.63,35.65,17100.0,35.69,35.7,35.63,35.65,17100.0
2010-08-05 10:10:00,35.65,35.75,35.6,35.73,12500.0,35.65,35.75,35.6,35.73,12500.0
2010-08-05 10:15:00,35.7,35.74,35.64,35.66,3600.0,35.7,35.74,35.64,35.66,3600.0
2010-08-05 10:20:00,35.68,35.73,35.67,35.72,21000.0,35.68,35.73,35.67,35.72,21000.0
2010-08-05 10:25:00,35.73,35.85,35.73,35.85,32900.0,35.73,35.85,35.73,35.85,32900.0
2010-08-05 10:30:00,35.85,35.88,35.83,35.84,15100.0,35.85,35.88,35.83,35.84,15100.0
2010-08-05 10:35:00,35.83,35.83,35.79,35.81,16100.0,35.83,35.83,35.79,35.81,16100.0
2010-08-05 10:40:00,35.8,35.81,35.66,35.66,5900.0,35.8,35.81,35.66,35.66,5900.0
2010-08-05 10:45:00,35.65,35.65,35.59,35.59,9800.0,35.65,35.65,35.59,35.59,9800.0
2010-08-05 10:50:00,35.58,35.58,35.51,35.51,9300.0,35.58,35.58,35.51,35.51,9300.0
2010-08-05 10:55:00,35.51,35.51,35.43,35.48,8500.0,35.51,35.51,35.43,35.48,8500.0
2010-08-05 11:00:00,35.47,35.58,35.47,35.52,17500.0,35.47,35.58,35.47,35.52,17500.0
2010-08-05 11:05:00,35.5,35.58,35.46,35.57,38200.0,35.5,35.58,35.46,35.57,38200.0
2010-08-05 11:10:00,35.56,35.72,35.55,35.72,4900.0,35.56,35.72,35.55,35.72,4900.0
2010-08-05 11:15:00,35.72,35.76,35.69,35.75,14400.0,35.72,35.76,35.69,35.75,14400.0
2010-08-05 11:20:00,35.76,35.79,35.74,35.74,5000.0,35.76,35.79,35.74,35.74,5000.0
2010-08-05 11:25:00,35.76,35.78,35.72,35.73,3400.0,35.76,35.78,35.72,35.73,3400.0
2010-08-05 11:30:00,35.73,35.82,35.73,35.82,8400.0,35.73,35.82,35.73,35.82,8400.0
2010-08-05 11:35:00,35.81,35.86,35.78,35.86,17700.0,35.81,35.86,35.78,35.86,17700.0
2010-08-05 11:40:00,35.86,36.0,35.86,36.0,10500.0,35.86,36.0,35.86,36.0,10500.0
2010-08-05 11:45:00,36.0,36.0,35.97,35.98,11400.0,36.0,36.0,35.97,35.98,11400.0
2010-08-05 11:50:00,35.98,36.02,35.98,36.02,17900.0,35.98,36.02,35.98,36.02,17900.0
2010-08-05 11:55:00,36.02,36.02,35.92,35.94,13800.0,36.02,36.02,35.92,35.94,13800.0
2010-08-05 12:00:00,35.96,35.99,35.93,35.97,12900.0,35.96,35.99,35.93,35.97,12900.0
2010-08-05 12:05:00,36.0,36.0,35.98,35.99,5100.0,36.0,36.0,35.98,35.99,5100.0
2010-08-05 12:10:00,35.99,36.03,35.97,36.02,6200.0,35.99,36.03,35.97,36.02,6200.0
2010-08-05 12:15:00,36.01,36.02,35.96,35.97,6700.0,36.01,36.02,35.96,35.97,6700.0
2010-08-05 12:20:00,35.97,35.99,35.96,35.99,4600.0,35.97,35.99,35.96,35.99,4600.0
2010-08-05 12:25:00,35.99,36.07,35.99,36.03,6300.0,35.99,36.07,35.99,36.03,6300.0
2010-08-05 12:30:00,36.04,36.05,36.02,36.02,7000.0,36.04,36.05,36.02,36.02,7000.0
2010-08-05 12:35:00,36.03,36.1,36.02,36.08,9100.0,36.03,36.1,36.02,36.08,9100.0
2010-08-05 12:40:00,36.07,36.08,36.07,36.08,5300.0,36.07,36.08,36.07,36.08,5300.0
2010-08-05 12:45:00,36.08,36.12,36.08,36.11,4400.0,36.08,36.12,36.08,36.11,4400.0
2010-08-05 12:50:00,36.11,36.11,36.1,36.11,4400.0,36.11,36.11,36.1,36.11,4400.0
2010-08-05 12:55:00,36.1,36.11,36.09,36.1,6000.0,36.1,36.11,36.09,36.1,6000.0
2010-08-05 13:00:00,36.11,36.13,36.1,36.11,8500.0,36.11,36.13,36.1,36.11,8500.0
2010-08-05 13:05:00,36.11,36.12,36.1,36.11,9100.0,36.11,36.12,36.1,36.11,9100.0
2010-08-05 13:10:00,36.1,36.12,36.09,36.1,6800.0,36.1,36.12,36.09,36.1,6800.0
2010-08-05 13:15:00,36.1,36.11,36.09,36.11,4800.0,36.1,36.11,36.09,36.11,4800.0
2010-08-05 13:20:00,36.11,36.12,36.09,36.11,26200.0,36.11,36.12,36.09,36.11,26200.0
2010-08-05 13:25:00,36.11,36.11,36.09,36.1,5500.0,36.11,36.11,36.09,36.1,5500.0
2010-08-05 13:30:00,36.09,36.13,36.08,36.12,12500.0,36.09,36.13,36.08,36.12,12500.0
2010-08-05 13:35:00,36.12,36.17,36.12,36.13,3800.0,36.12,36.17,36.12,36.13,3800.0
2010-08-05 13:40:00,36.13,36.15,36.12,36.13,3900.0,36.13,36.15,36.12,36.13,3900.0
2010-08-05 13:45:00,36.13,36.16,36.1,36.11,5900.0,36.13,36.16,36.1,36.11,5900.0
2010-08-05 13:50:00,36.11,36.16,36.11,36.16,8400.0,36.11,36.16,36.11,36.16,8400.0
2010-08-05 13:55:00,36.17,36.22,36.17,36.19,6900.0,36.17,36.22,36.17,36.19,6900.0
2010-08-05 14:00:00,36.18,36.19,36.14,36.17,14600.0,36.18,36.19,36.14,36.17,14600.0
2010-08-05 14:05:00,36.17,36.17,36.15,36.16,4100.0,36.17,36.17,36.15,36.16,4100.0
2010-08-05 14:10:00,36.16,36.16,36.12,36.12,3000.0,36.16,36.16,36.12,36.12,3000.0
2010-08-05 14:15:00,36.14,36.2,36.13,36.16,9500.0,36.14,36.2,36.13,36.16,9500.0
2010-08-05 14:20:00,36.14,36.17,36.12,36.12,7100.0,36.14,36.17,36.12,36.12,7100.0
2010-08-05 14:25:00,36.13,36.18,36.13,36.18,2200.0,36.13,36.18,36.13,36.18,2200.0
2010-08-05 14:30:00,36.18,36.19,36.1,36.12,8600.0,36.18,36.19,36.1,36.12,8600.0
2010-08-05 14:35:00,36.13,36.18,36.11,36.18,14500.0,36.13,36.18,36.11,36.18,14500.0
2010-08-05 14:40:00,36.17,36.19,36.15,36.15,7500.0,36.17,36.19,36.15,36.15,7500.0
2010-08-05 14:45:00,36.14,36.16,36.14,36.16,3200.0,36.14,36.16,36.14,36.16,3200.0
2010-08-05 14:50:00,36.16,36.17,36.14,36.16,12900.0,36.16,36.17,36.14,36.16,12900.0
2010-08-05 14:55:00,36.15,36.15,36.08,36.13,13100.0,36.15,36.15,36.08,36.13,13100.0
2010-08-05 15:00:00,36.12,36.16,36.12,36.15,9200.0,36.12,36.16,36.12,36.15,9200.0
2010-08-05 15:05:00,36.15,36.2,36.15,36.2,14000.0,36.15,36.2,36.15,36.2,14000.0
2010-08-05 15:10:00,36.2,36.22,36.15,36.17,12500.0,36.2,36.22,36.15,36.17,12500.0
2010-08-05 15:15:00,36.17,36.2,36.14,36.18,18600.0,36.17,36.2,36.14,36.18,18600.0
2010-08-05 15:20:00,36.19,36.19,36.13,36.13,17200.0,36.19,36.19,36.13,36.13,17200.0
2010-08-05 15:25:00,36.13,36.16,36.06,36.07,28000.0,36.13,36.16,36.06,36.07,28000.0
2010-08-05 15:30:00,36.06,36.12,36.05,36.1,37800.0,36.06,36.12,36.05,36.1,37800.0
2010-08-05 15:35:00,36.09,36.14,36.09,36.12,19200.0,36.09,36.14,36.09,36.12,19200.0
2010-08-05 15:40:00,36.13,36.14,36.12,36.13,16400.0,36.13,36.14,36.12,36.13,16400.0
2010-08-05 15:45:00,36.13,36.13,36.08,36.12,47800.0,36.13,36.13,36.08,36.12,47800.0
2010-08-05 15:50:00,36.11,36.12,36.09,36.11,193800.0,36.11,36.12,36.09,36.11,193800.0
2010-08-05 15:55:00,36.1,36.14,36.08,36.11,57300.0,36.1,36.14,36.08,36.11,57300.0
2010-08-06 09:30:00,35.86,35.95,35.57,35.71,36300.0,35.86,35.95,35.57,35.71,36300.0
2010-08-06 09:35:00,35.71,35.92,35.71,35.88,6300.0,35.71,35.92,35.71,35.88,6300.0
2010-08-06 09:40:00,35.87,36.01,35.87,35.98,2700.0,35.87,36.01,35.87,35.98,2700.0
2010-08-06 09:45:00,35.96,36.09,35.95,36.01,4500.0,35.96,36.09,35.95,36.01,4500.0
2010-08-06 09:50:00,35.97,36.08,35.97,36.05,7600.0,35.97,36.08,35.97,36.05,7600.0
2010-08-06 09:55:00,36.05,36.2,36.05,36.2,4100.0,36.05,36.2,36.05,36.2,4100.0
2010-08-06 10:00:00,36.23,36.32,36.23,36.29,8400.0,36.23,36.32,36.23,36.29,8400.0
2010-08-06 10:05:00,36.28,36.31,36.19,36.23,4600.0,36.28,36.31,36.19,36.23,4600.0
2010-08-06 10:10:00,36.22,36.25,36.13,36.13,5700.0,36.22,36.25,36.13,36.13,5700.0
2010-08-06 10:15:00,36.15,36.22,36.15,36.22,11900.0,36.15,36.22,36.15,36.22,11900.0
2010-08-06 10:20:00,36.21,36.21,36.17,36.18,4700.0,36.21,36.21,36.17,36.18,4700.0
2010-08-06 10:25:00,36.19,36.19,36.09,36.1,4600.0,36.19,36.19,36.09,36.1,4600.0
2010-08-06 10:30:00,36.1,36.11,36.08,36.1,20000.0,36.1,36.11,36.08,36.1,20000.0
2010-08-06 10:35:00,36.1,36.15,36.1,36.11,11900.0,36.1,36.15,36.1,36.11,11900.0
2010-08-06 10:40:00,36.1,36.11,35.99,36.01,19700.0,36.1,36.11,35.99,36.01,19700.0
2010-08-06 10:45:00,35.99,35.99,35.76,35.81,18700.0,35.99,35.99,35.76,35.81,18700.0
2010-08-06 10:50:00,35.8,35.83,35.67,35.78,23000.0,35.8,35.83,35.67,35.78,23000.0
2010-08-06 10:55:00,35.78,35.82,35.68,35.72,16600.0,35.78,35.82,35.68,35.72,16600.0
2010-08-06 11:00:00,35.74,35.76,35.68,35.75,15600.0,35.74,35.76,35.68,35.75,15600.0
2010-08-06 11:05:00,35.76,35.77,35.68,35.73,10700.0,35.76,35.77,35.68,35.73,10700.0
2010-08-06 11:10:00,35.74,35.85,35.74,35.81,10500.0,35.74,35.85,35.74,35.81,10500.0
2010-08-06 11:15:00,35.85,35.9,35.82,35.87,8100.0,35.85,35.9,35.82,35.87,8100.0
2010-08-06 11:20:00,35.87,35.98,35.87,35.96,2300.0,35.87,35.98,35.87,35.96,2300.0
2010-08-06 11:25:00,35.96,35.97,35.88,35.88,3100.0,35.96,35.97,35.88,35.88,3100.0
2010-08-06 11:30:00,35.88,35.9,35.87,35.88,3000.0,35.88,35.9,35.87,35.88,3000.0
2010-08-06 11:35:00,35.88,35.92,35.88,35.92,2000.0,35.88,35.92,35.88,35.92,2000.0
2010-08-06 11:40:00,35.9,35.95,35.89,35.95,6200.0,35.9,35.95,35.89,35.95,6200.0
2010-08-06 11:45:00,35.95,35.95,35.9,35.94,6700.0,35.95,35.95,35.9,35.94,6700.0
2010-08-06 11:50:00,35.95,35.98,35.94,35.96,3500.0,35.95,35.98,35.94,35.96,3500.0
2010-08-06 11:55:00,35.97,35.98,35.94,35.94,3700.0,35.97,35.98,35.94,35.94,3700.0
2010-08-06 12:00:00,35.93,35.97,35.92,35.93,2700.0,35.93,35.97,35.92,35.93,2700.0
2010-08-06 12:05:00,35.94,35.98,35.93,35.98,3400.0,35.94,35.98,35.93,35.98,3400.0
2010-08-06 12:10:00,35.99,36.0,35.97,35.98,3200.0,35.99,36.0,35.97,35.98,3200.0
2010-08-06 12:15:00,35.98,36.02,35.97,36.0,3600.0,35.98,36.02,35.97,36.0,3600.0
2010-08-06 12:20:00,35.98,35.99,35.89,35.9,6200.0,35.98,35.99,35.89,35.9,6200.0
2010-08-06 12:25:00,35.87,35.9,35.85,35.86,3900.0,35.87,35.9,35.85,35.86,3900.0
2010-08-06 12:30:00,35.87,35.94,35.86,35.89,14700.0,35.87,35.94,35.86,35.89,14700.0
2010-08-06 12:35:00,35.89,35.94,35.89,35.94,6200.0,35.89,35.94,35.89,35.94,6200.0
2010-08-06 12:40:00,35.94,35.95,35.91,35.95,3100.0,35.94,35.95,35.91,35.95,3100.0
2010-08-06 12:45:00,35.97,36.06,35.97,36.03,2200.0,35.97,36.06,35.97,36.03,2200.0
2010-08-06 12:50:00,36.01,36.03,36.01,36.02,600.0,36.01,36.03,36.01,36.02,600.0
2010-08-06 12:55:00,36.04,36.06,36.03,36.06,1300.0,36.04,36.06,36.03,36.06,1300.0
2010-08-06 13:00:00,36.06,36.09,36.06,36.07,4000.0,36.06,36.09,36.06,36.07,4000.0
2010-08-06 13:05:00,36.06,36.07,36.0,36.0,1500.0,36.06,36.07,36.0,36.0,1500.0
2010-08-06 13:10:00,36.04,36.08,36.04,36.07,4500.0,36.04,36.08,36.04,36.07,4500.0
2010-08-06 13:15:00,36.07,36.07,36.04,36.06,4800.0,36.07,36.07,36.04,36.06,4800.0
2010-08-06 13:20:00,36.07,36.12,36.05,36.12,2500.0,36.07,36.12,36.05,36.12,2500.0
2010-08-06 13:25:00,36.12,36.15,36.12,36.13,6600.0,36.12,36.15,36.12,36.13,6600.0
2010-08-06 13:30:00,36.15,36.15,36.1,36.11,6500.0,36.15,36.15,36.1,36.11,6500.0
2010-08-06 13:35:00,36.09,36.13,36.07,36.12,4300.0,36.09,36.13,36.07,36.12,4300.0
2010-08-06 13:40:00,36.1,36.15,36.08,36.15,5300.0,36.1,36.15,36.08,36.15,5300.0
2010-08-06 13:45:00,36.16,36.24,36.16,36.24,1300.0,36.16,36.24,36.16,36.24,1300.0
2010-08-06 13:50:00,36.23,36.24,36.2,36.2,4800.0,36.23,36.24,36.2,36.2,4800.0
2010-08-06 13:55:00,36.21,36.24,36.21,36.24,4300.0,36.21,36.24,36.21,36.24,4300.0
2010-08-06 14:00:00,36.22,36.22,36.17,36.22,4000.0,36.22,36.22,36.17,36.22,4000.0
2010-08-06 14:05:00,36.2,36.25,36.2,36.24,300.0,36.2,36.25,36.2,36.24,300.0
2010-08-06 14:10:00,36.25,36.25,36.22,36.23,6000.0,36.25,36.25,36.22,36.23,6000.0
2010-08-06 14:15:00,36.23,36.24,36.19,36.21,4400.0,36.23,36.24,36.19,36.21,4400.0
2010-08-06 14:20:00,36.25,36.25,36.18,36.18,7300.0,36.25,36.25,36.18,36.18,7300.0
2010-08-06 14:25:00,36.18,36.23,36.18,36.23,2000.0,36.18,36.23,36.18,36.23,2000.0
2010-08-06 14:30:00,36.23,36.3,36.22,36.26,13700.0,36.23,36.3,36.22,36.26,13700.0
2010-08-06 14:35:00,36.26,36.29,36.25,36.28,8800.0,36.26,36.29,36.25,36.28,8800.0
2010-08-06 14:40:00,36.26,36.31,36.25,36.3,5900.0,36.26,36.31,36.25,36.3,5900.0
2010-08-06 14:45:00,36.3,36.49,36.3,36.44,20100.0,36.3,36.49,36.3,36.44,20100.0
2010-08-06 14:50:00,36.43,36.59,36.42,36.49,17200.0,36.43,36.59,36.42,36.49,17200.0
2010-08-06 14:55:00,36.48,36.58,36.47,36.54,37000.0,36.48,36.58,36.47,36.54,37000.0
2010-08-06 15:00:00,36.54,36.58,36.47,36.48,25200.0,36.54,36.58,36.47,36.48,25200.0
2010-08-06 15:05:00,36.47,36.49,36.41,36.49,13000.0,36.47,36.49,36.41,36.49,13000.0
2010-08-06 15:10:00,36.49,36.53,36.43,36.43,7600.0,36.49,36.53,36.43,36.43,7600.0
2010-08-06 15:15:00,36.41,36.45,36.4,36.42,10300.0,36.41,36.45,36.4,36.42,10300.0
2010-08-06 15:20:00,36.44,36.47,36.37,36.37,10500.0,36.44,36.47,36.37,36.37,10500.0
2010-08-06 15:25:00,36.38,36.42,36.37,36.39,16400.0,36.38,36.42,36.37,36.39,16400.0
2010-08-06 15:30:00,36.39,36.45,36.37,36.42,13500.0,36.39,36.45,36.37,36.42,13500.0
2010-08-06 15:35:00,36.43,36.51,36.43,36.5,9800.0,36.43,36.51,36.43,36.5,9800.0
2010-08-06 15:40:00,36.52,36.58,36.47,36.53,18800.0,36.52,36.58,36.47,36.53,18800.0
2010-08-06 15:45:00,36.53,36.6,36.5,36.59,41900.0,36.53,36.6,36.5,36.59,41900.0
2010-08-06 15:50:00,36.59,36.59,36.44,36.48,48000.0,36.59,36.59,36.44,36.48,48000.0
2010-08-06 15:55:00,36.49,36.56,36.49,36.51,53700.0,36.49,36.56,36.49,36.51,53700.0
2010-08-09 09:30:00,36.74,36.82,36.71,36.75,16100.0,36.74,36.82,36.71,36.75,16100.0
2010-08-09 09:35:00,36.78,36.9,36.75,36.88,14400.0,36.78,36.9,36.75,36.88,14400.0
2010-08-09 09:40:00,36.9,36.9,36.75,36.84,14500.0,36.9,36.9,36.75,36.84,14500.0
2010-08-09 09:45:00,36.85,36.86,36.77,36.79,15000.0,36.85,36.86,36.77,36.79,15000.0
2010-08-09 09:50:00,36.78,36.79,36.74,36.79,8500.0,36.78,36.79,36.74,36.79,8500.0
2010-08-09 09:55:00,36.78,36.81,36.76,36.78,11900.0,36.78,36.81,36.76,36.78,11900.0
2010-08-09 10:00:00,36.79,36.81,36.75,36.75,19900.0,36.79,36.81,36.75,36.75,19900.0
2010-08-09 10:05:00,36.75,36.94,36.75,36.93,14500.0,36.75,36.94,36.75,36.93,14500.0
2010-08-09 10:10:00,36.94,36.96,36.89,36.9,9000.0,36.94,36.96,36.89,36.9,9000.0
2010-08-09 10:15:00,36.9,37.0,36.9,36.98,10400.0,36.9,37.0,36.9,36.98,10400.0
2010-08-09 10:20:00,36.98,37.01,36.94,36.94,7800.0,36.98,37.01,36.94,36.94,7800.0
2010-08-09 10:25:00,36.96,36.96,36.93,36.95,5500.0,36.96,36.96,36.93,36.95,5500.0
2010-08-09 10:30:00,36.94,36.96,36.92,36.92,5200.0,36.94,36.96,36.92,36.92,5200.0
2010-08-09 10:35:00,36.92,36.95,36.92,36.92,3400.0,36.92,36.95,36.92,36.92,3400.0
2010-08-09 10:40:00,36.92,36.92,36.9,36.91,3100.0,36.92,36.92,36.9,36.91,3100.0
2010-08-09 10:45:00,36.9,36.94,36.9,36.91,7500.0,36.9,36.94,36.9,36.91,7500.0
2010-08-09 10:50:00,36.91,36.93,36.88,36.93,7600.0,36.91,36.93,36.88,36.93,7600.0
2010-08-09 10:55:00,36.91,36.96,36.9,36.92,9800.0,36.91,36.96,36.9,36.92,9800.0
2010-08-09 11:00:00,36.93,36.96,36.92,36.94,4800.0,36.93,36.96,36.92,36.94,4800.0
2010-08-09 11:05:00,36.94,36.94,36.87,36.88,3200.0,36.94,36.94,36.87,36.88,3200.0
2010-08-09 11:10:00,36.92,36.93,36.9,36.93,1800.0,36.92,36.93,36.9,36.93,1800.0
2010-08-09 11:15:00,36.95,36.96,36.92,36.92,6300.0,36.95,36.96,36.92,36.92,6300.0
2010-08-09 11:20:00,36.92,36.94,36.83,36.83,6300.0,36.92,36.94,36.83,36.83,6300.0
2010-08-09 11:25:00,36.82,36.89,36.82,36.83,17700.0,36.82,36.89,36.82,36.83,17700.0
2010-08-09 11:30:00,36.82,36.94,36.82,36.94,3600.0,36.82,36.94,36.82,36.94,3600.0
2010-08-09 11:35:00,36.94,36.94,36.9,36.9,4800.0,36.94,36.94,36.9,36.9,4800.0
2010-08-09 11:40:00,36.91,36.92,36.88,36.9,2000.0,36.91,36.92,36.88,36.9,2000.0
2010-08-09 11:45:00,36.9,36.95,36.89,36.95,5100.0,36.9,36.95,36.89,36.95,5100.0
2010-08-09 11:50:00,36.94,36.95,36.89,36.89,5700.0,36.94,36.95,36.89,36.89,5700.0
2010-08-09 11:55:00,36.9,36.9,36.86,36.87,2900.0,36.9,36.9,36.86,36.87,2900.0
2010-08-09 12:00:00,36.87,36.87,36.84,36.87,3100.0,36.87,36.87,36.84,36.87,3100.0
2010-08-09 12:05:00,36.85,36.91,36.85,36.91,4200.0,36.85,36.91,36.85,36.91,4200.0
2010-08-09 12:10:00,36.92,36.93,36.9,36.91,2400.0,36.92,36.93,36.9,36.91,2400.0
2010-08-09 12:15:00,36.9,36.93,36.9,36.92,3000.0,36.9,36.93,36.9,36.92,3000.0
2010-08-09 12:20:00,36.92,36.92,36.83,36.83,3900.0,36.92,36.92,36.83,36.83,3900.0
2010-08-09 12:25:00,36.82,36.83,36.8,36.82,5000.0,36.82,36.83,36.8,36.82,5000.0
2010-08-09 12:30:00,36.81,36.81,36.75,36.76,4800.0,36.81,36.81,36.75,36.76,4800.0
2010-08-09 12:35:00,36.77,36.78,36.76,36.76,2000.0,36.77,36.78,36.76,36.76,2000.0
2010-08-09 12:40:00,36.76,36.8,36.75,36.79,4200.0,36.76,36.8,36.75,36.79,4200.0
2010-08-09 12:45:00,36.78,36.83,36.78,36.81,2200.0,36.78,36.83,36.78,36.81,2200.0
2010-08-09 12:50:00,36.82,36.85,36.8,36.84,1400.0,36.82,36.85,36.8,36.84,1400.0
2010-08-09 12:55:00,36.84,36.87,36.84,36.87,2700.0,36.84,36.87,36.84,36.87,2700.0
2010-08-09 13:00:00,36.86,36.87,36.83,36.83,3600.0,36.86,36.87,36.83,36.83,3600.0
2010-08-09 13:05:00,36.82,36.83,36.81,36.83,1600.0,36.82,36.83,36.81,36.83,1600.0
2010-08-09 13:10:00,36.84,36.84,36.82,36.82,600.0,36.84,36.84,36.82,36.82,600.0
2010-08-09 13:15:00,36.82,36.85,36.81,36.85,2100.0,36.82,36.85,36.81,36.85,2100.0
2010-08-09 13:20:00,36.85,36.87,36.82,36.82,2800.0,36.85,36.87,36.82,36.82,2800.0
2010-08-09 13:25:00,36.82,36.88,36.82,36.85,4900.0,36.82,36.88,36.82,36.85,4900.0
2010-08-09 13:30:00,36.84,36.84,36.78,36.79,2500.0,36.84,36.84,36.78,36.79,2500.0
2010-08-09 13:35:00,36.79,36.88,36.79,36.88,3500.0,36.79,36.88,36.79,36.88,3500.0
2010-08-09 13:40:00,36.89,36.9,36.87,36.89,2300.0,36.89,36.9,36.87,36.89,2300.0
2010-08-09 13:45:00,36.89,36.92,36.88,36.92,3400.0,36.89,36.92,36.88,36.92,3400.0
2010-08-09 13:50:00,36.93,36.93,36.9,36.91,2600.0,36.93,36.93,36.9,36.91,2600.0
2010-08-09 13:55:00,36.93,36.93,36.91,36.91,1800.0,36.93,36.93,36.91,36.91,1800.0
2010-08-09 14:00:00,36.92,36.94,36.89,36.91,4000.0,36.92,36.94,36.89,36.91,4000.0
2010-08-09 14:05:00,36.89,36.9,36.89,36.9,2100.0,36.89,36.9,36.89,36.9,2100.0
2010-08-09 14:10:00,36.9,36.9,36.89,36.9,800.0,36.9,36.9,36.89,36.9,800.0
2010-08-09 14:15:00,36.9,36.94,36.89,36.94,4100.0,36.9,36.94,36.89,36.94,4100.0
2010-08-09 14:20:00,36.93,36.96,36.93,36.95,6200.0,36.93,36.96,36.93,36.95,6200.0
2010-08-09 14:25:00,36.94,36.96,36.94,36.94,2700.0,36.94,36.96,36.94,36.94,2700.0
2010-08-09 14:30:00,36.95,36.99,36.95,36.99,5900.0,36.95,36.99,36.95,36.99,5900.0
2010-08-09 14:35:00,36.98,36.98,36.92,36.92,3000.0,36.98,36.98,36.92,36.92,3000.0
2010-08-09 14:40:00,36.93,36.97,36.93,36.95,5800.0,36.93,36.97,36.93,36.95,5800.0
2010-08-09 14:45:00,36.94,36.98,36.93,36.98,5300.0,36.94,36.98,36.93,36.98,5300.0
2010-08-09 14:50:00,36.99,37.01,36.98,37.0,7700.0,36.99,37.01,36.98,37.0,7700.0
2010-08-09 14:55:00,37.01,37.04,37.0,37.04,8300.0,37.01,37.04,37.0,37.04,8300.0
2010-08-09 15:00:00,37.03,37.06,37.03,37.04,6800.0,37.03,37.06,37.03,37.04,6800.0
2010-08-09 15:05:00,37.04,37.06,37.03,37.03,5000.0,37.04,37.06,37.03,37.03,5000.0
2010-08-09 15:10:00,37.03,37.04,37.0,37.01,6500.0,37.03,37.04,37.0,37.01,6500.0
2010-08-09 15:15:00,37.01,37.04,37.01,37.03,4500.0,37.01,37.04,37.01,37.03,4500.0
2010-08-09 15:20:00,37.02,37.03,37.01,37.02,8100.0,37.02,37.03,37.01,37.02,8100.0
2010-08-09 15:25:00,37.02,37.03,37.02,37.02,5800.0,37.02,37.03,37.02,37.02,5800.0
2010-08-09 15:30:00,37.02,37.04,37.02,37.02,10300.0,37.02,37.04,37.02,37.02,10300.0
2010-08-09 15:35:00,37.02,37.04,37.02,37.03,13600.0,37.02,37.04,37.02,37.03,13600.0
2010-08-09 15:40:00,37.04,37.07,37.02,37.02,24900.0,37.04,37.07,37.02,37.02,24900.0
2010-08-09 15:45:00,37.03,37.07,37.01,37.04,28400.0,37.03,37.07,37.01,37.04,28400.0
2010-08-09 15:50:00,37.05,37.09,37.01,37.03,67600.0,37.05,37.09,37.01,37.03,67600.0
2010-08-09 15:55:00,37.03,37.03,36.96,36.96,86000.0,37.03,37.03,36.96,36.96,86000.0
2010-08-10 09:30:00,37.0,37.3,36.97,37.29,83900.0,37.0,37.3,36.97,37.29,83900.0
2010-08-10 09:35:00,37.27,37.55,36.99,37.04,73500.0,37.27,37.55,36.99,37.04,73500.0
2010-08-10 09:40:00,37.04,37.04,36.33,36.33,107300.0,37.04,37.04,36.33,36.33,107300.0
2010-08-10 09:45:00,36.33,36.86,36.24,36.7,52400.0,36.33,36.86,36.24,36.7,52400.0
2010-08-10 09:50:00,36.68,36.76,36.33,36.49,94000.0,36.68,36.76,36.33,36.49,94000.0
2010-08-10 09:55:00,36.48,36.49,36.25,36.27,35100.0,36.48,36.49,36.25,36.27,35100.0
2010-08-10 10:00:00,36.26,36.37,36.22,36.32,51600.0,36.26,36.37,36.22,36.32,51600.0
2010-08-10 10:05:00,36.34,36.5,36.23,36.5,39100.0,36.34,36.5,36.23,36.5,39100.0
2010-08-10 10:10:00,36.48,36.5,36.24,36.3,54000.0,36.48,36.5,36.24,36.3,54000.0
2010-08-10 10:15:00,36.3,36.31,36.15,36.21,50300.0,36.3,36.31,36.15,36.21,50300.0
2010-08-10 10:20:00,36.2,36.2,36.06,36.08,30600.0,36.2,36.2,36.06,36.08,30600.0
2010-08-10 10:25:00,36.08,36.2,36.07,36.11,29300.0,36.08,36.2,36.07,36.11,29300.0
2010-08-10 10:30:00,36.11,36.15,36.07,36.12,60300.0,36.11,36.15,36.07,36.12,60300.0
2010-08-10 10:35:00,36.12,36.21,36.1,36.13,82200.0,36.12,36.21,36.1,36.13,82200.0
2010-08-10 10:40:00,36.13,36.25,36.1,36.17,38100.0,36.13,36.25,36.1,36.17,38100.0
2010-08-10 10:45:00,36.17,36.25,36.12,36.25,33100.0,36.17,36.25,36.12,36.25,33100.0
2010-08-10 10:50:00,36.24,36.3,36.23,36.28,77100.0,36.24,36.3,36.23,36.28,77100.0
2010-08-10 10:55:00,36.27,36.43,36.27,36.42,10200.0,36.27,36.43,36.27,36.42,10200.0
2010-08-10 11:00:00,36.42,36.53,36.42,36.51,13600.0,36.42,36.53,36.42,36.51,13600.0
2010-08-10 11:05:00,36.54,36.55,36.53,36.54,14100.0,36.54,36.55,36.53,36.54,14100.0
2010-08-10 11:10:00,36.55,36.62,36.53,36.61,7700.0,36.55,36.62,36.53,36.61,7700.0
2010-08-10 11:15:00,36.58,36.76,36.58,36.76,8600.0,36.58,36.76,36.58,36.76,8600.0
2010-08-10 11:20:00,36.76,36.93,36.72,36.9,40800.0,36.76,36.93,36.72,36.9,40800.0
2010-08-10 11:25:00,36.91,37.0,36.89,36.99,19500.0,36.91,37.0,36.89,36.99,19500.0
2010-08-10 11:30:00,37.0,37.0,36.92,36.94,18000.0,37.0,37.0,36.92,36.94,18000.0
2010-08-10 11:35:00,36.94,37.01,36.94,37.0,22100.0,36.94,37.01,36.94,37.0,22100.0
2010-08-10 11:40:00,37.0,37.0,36.89,36.94,16800.0,37.0,37.0,36.89,36.94,16800.0
2010-08-10 11:45:00,36.96,36.96,36.9,36.91,10800.0,36.96,36.96,36.9,36.91,10800.0
2010-08-10 11:50:00,36.93,36.95,36.92,36.94,3200.0,36.93,36.95,36.92,36.94,3200.0
2010-08-10 11:55:00,36.92,36.96,36.92,36.95,8900.0,36.92,36.96,36.92,36.95,8900.0
2010-08-10 12:00:00,36.93,36.93,36.83,36.91,12300.0,36.93,36.93,36.83,36.91,12300.0
2010-08-10 12:05:00,36.9,36.95,36.9,36.93,7100.0,36.9,36.95,36.9,36.93,7100.0
2010-08-10 12:10:00,36.93,36.96,36.91,36.94,16700.0,36.93,36.96,36.91,36.94,16700.0
2010-08-10 12:15:00,36.94,36.95,36.87,36.87,13200.0,36.94,36.95,36.87,36.87,13200.0
2010-08-10 12:20:00,36.86,37.0,36.86,36.95,27500.0,36.86,37.0,36.86,36.95,27500.0
2010-08-10 12:25:00,36.95,36.97,36.9,36.9,13100.0,36.95,36.97,36.9,36.9,13100.0
2010-08-10 12:30:00,36.9,36.9,36.84,36.87,9400.0,36.9,36.9,36.84,36.87,9400.0
2010-08-10 12:35:00,36.86,36.94,36.86,36.94,10500.0,36.86,36.94,36.86,36.94,10500.0
2010-08-10 12:40:00,36.95,36.95,36.88,36.94,5600.0,36.95,36.95,36.88,36.94,5600.0
2010-08-10 12:45:00,36.91,36.97,36.88,36.9,11000.0,36.91,36.97,36.88,36.9,11000.0
2010-08-10 12:50:00,36.9,36.9,36.85,36.85,5000.0,36.9,36.9,36.85,36.85,5000.0
2010-08-10 12:55:00,36.86,36.88,36.82,36.88,5100.0,36.86,36.88,36.82,36.88,5100.0
2010-08-10 13:00:00,36.86,36.89,36.82,36.84,5200.0,36.86,36.89,36.82,36.84,5200.0
2010-08-10 13:05:00,36.84,36.85,36.78,36.78,5700.0,36.84,36.85,36.78,36.78,5700.0
2010-08-10 13:10:00,36.78,36.81,36.74,36.79,9100.0,36.78,36.81,36.74,36.79,9100.0
2010-08-10 13:15:00,36.81,36.81,36.72,36.75,12300.0,36.81,36.81,36.72,36.75,12300.0
2010-08-10 13:20:00,36.75,36.75,36.65,36.68,8800.0,36.75,36.75,36.65,36.68,8800.0
2010-08-10 13:25:00,36.68,36.72,36.61,36.61,6900.0,36.68,36.72,36.61,36.61,6900.0
2010-08-10 13:30:00,36.61,36.64,36.6,36.64,3400.0,36.61,36.64,36.6,36.64,3400.0
2010-08-10 13:35:00,36.64,36.72,36.64,36.67,5200.0,36.64,36.72,36.64,36.67,5200.0
2010-08-10 13:40:00,36.66,36.66,36.61,36.62,3100.0,36.66,36.66,36.61,36.62,3100.0
2010-08-10 13:45:00,36.64,36.71,36.62,36.63,9000.0,36.64,36.71,36.62,36.63,9000.0
2010-08-10 13:50:00,36.63,36.65,36.59,36.59,4500.0,36.63,36.65,36.59,36.59,4500.0
2010-08-10 13:55:00,36.57,36.57,36.52,36.53,8000.0,36.57,36.57,36.52,36.53,8000.0
2010-08-10 14:00:00,36.54,36.54,36.46,36.52,14200.0,36.54,36.54,36.46,36.52,14200.0
2010-08-10 14:05:00,36.51,36.57,36.51,36.51,8700.0,36.51,36.57,36.51,36.51,8700.0
2010-08-10 14:10:00,36.51,36.64,36.43,36.6,7500.0,36.51,36.64,36.43,36.6,7500.0
2010-08-10 14:15:00,36.62,36.83,36.53,36.63,39200.0,36.62,36.83,36.53,36.63,39200.0
2010-08-10 14:20:00,36.6,36.64,36.5,36.5,15500.0,36.6,36.64,36.5,36.5,15500.0
2010-08-10 14:25:00,36.51,36.51,36.42,36.5,8900.0,36.51,36.51,36.42,36.5,8900.0
2010-08-10 14:30:00,36.55,36.66,36.55,36.62,13400.0,36.55,36.66,36.55,36.62,13400.0
2010-08-10 14:35:00,36.64,36.81,36.62,36.81,8000.0,36.64,36.81,36.62,36.81,8000.0
2010-08-10 14:40:00,36.8,36.98,36.79,36.9,12700.0,36.8,36.98,36.79,36.9,12700.0
2010-08-10 14:45:00,36.89,36.98,36.89,36.94,6700.0,36.89,36.98,36.89,36.94,6700.0
2010-08-10 14:50:00,36.94,36.94,36.82,36.82,5100.0,36.94,36.94,36.82,36.82,5100.0
2010-08-10 14:55:00,36.87,36.95,36.87,36.9,22300.0,36.87,36.95,36.87,36.9,22300.0
2010-08-10 15:00:00,36.89,36.97,36.89,36.95,10100.0,36.89,36.97,36.89,36.95,10100.0
2010-08-10 15:05:00,36.95,36.97,36.86,36.96,8900.0,36.95,36.97,36.86,36.96,8900.0
2010-08-10 15:10:00,36.95,36.96,36.88,36.92,26600.0,36.95,36.96,36.88,36.92,26600.0
2010-08-10 15:15:00,36.94,37.0,36.92,36.98,41500.0,36.94,37.0,36.92,36.98,41500.0
2010-08-10 15:20:00,36.96,37.0,36.92,36.94,16500.0,36.96,37.0,36.92,36.94,16500.0
2010-08-10 15:25:00,36.93,36.95,36.89,36.93,9300.0,36.93,36.95,36.89,36.93,9300.0
2010-08-10 15:30:00,36.91,36.91,36.82,36.88,32600.0,36.91,36.91,36.82,36.88,32600.0
2010-08-10 15:35:00,36.89,36.9,36.81,36.87,18500.0,36.89,36.9,36.81,36.87,18500.0
2010-08-10 15:40:00,36.88,36.92,36.84,36.87,19100.0,36.88,36.92,36.84,36.87,19100.0
2010-08-10 15:45:00,36.87,36.9,36.79,36.82,22200.0,36.87,36.9,36.79,36.82,22200.0
2010-08-10 15:50:00,36.81,36.83,36.69,36.74,48600.0,36.81,36.83,36.69,36.74,48600.0
2010-08-10 15:55:00,36.74,36.75,36.63,36.75,82100.0,36.74,36.75,36.63,36.75,82100.0
2010-08-11 09:30:00,36.13,36.39,35.8,35.81,30600.0,36.13,36.39,35.8,35.81,30600.0
2010-08-11 09:35:00,35.8,36.19,35.68,36.07,52200.0,35.8,36.19,35.68,36.07,52200.0
2010-08-11 09:40:00,36.05,36.06,35.75,35.75,18500.0,36.05,36.06,35.75,35.75,18500.0
2010-08-11 09:45:00,35.75,35.86,35.61,35.71,17500.0,35.75,35.86,35.61,35.71,17500.0
2010-08-11 09:50:00,35.7,35.7,35.55,35.68,48500.0,35.7,35.7,35.55,35.68,48500.0
2010-08-11 09:55:00,35.65,36.0,35.65,35.96,25600.0,35.65,36.0,35.65,35.96,25600.0
2010-08-11 10:00:00,35.96,36.0,35.83,35.85,21000.0,35.96,36.0,35.83,35.85,21000.0
2010-08-11 10:05:00,35.92,35.92,35.79,35.88,11400.0,35.92,35.92,35.79,35.88,11400.0
2010-08-11 10:10:00,35.89,35.92,35.79,35.92,10100.0,35.89,35.92,35.79,35.92,10100.0
2010-08-11 10:15:00,35.92,35.92,35.67,35.84,16200.0,35.92,35.92,35.67,35.84,16200.0
2010-08-11 10:20:00,35.83,35.98,35.78,35.93,19900.0,35.83,35.98,35.78,35.93,19900.0
2010-08-11 10:25:00,35.91,35.92,35.77,35.88,15200.0,35.91,35.92,35.77,35.88,15200.0
2010-08-11 10:30:00,35.83,35.88,35.74,35.74,34500.0,35.83,35.88,35.74,35.74,34500.0
2010-08-11 10:35:00,35.76,35.8,35.63,35.64,33300.0,35.76,35.8,35.63,35.64,33300.0
2010-08-11 10:40:00,35.62,35.62,35.47,35.48,26800.0,35.62,35.62,35.47,35.48,26800.0
2010-08-11 10:45:00,35.48,35.52,35.35,35.47,46900.0,35.48,35.52,35.35,35.47,46900.0
2010-08-11 10:50:00,35.45,35.54,35.45,35.5,21800.0,35.45,35.54,35.45,35.5,21800.0
2010-08-11 10:55:00,35.5,35.57,35.4,35.4,15300.0,35.5,35.57,35.4,35.4,15300.0
2010-08-11 11:00:00,35.41,35.5,35.36,35.46,20600.0,35.41,35.5,35.36,35.46,20600.0
2010-08-11 11:05:00,35.49,35.53,35.48,35.5,28700.0,35.49,35.53,35.48,35.5,28700.0
2010-08-11 11:10:00,35.5,35.55,35.46,35.55,9100.0,35.5,35.55,35.46,35.55,9100.0
2010-08-11 11:15:00,35.52,35.57,35.47,35.47,8600.0,35.52,35.57,35.47,35.47,8600.0
2010-08-11 11:20:00,35.5,35.55,35.49,35.55,4100.0,35.5,35.55,35.49,35.55,4100.0
2010-08-11 11:25:00,35.53,35.61,35.52,35.57,3600.0,35.53,35.61,35.52,35.57,3600.0
2010-08-11 11:30:00,35.57,35.65,35.57,35.64,10400.0,35.57,35.65,35.57,35.64,10400.0
2010-08-11 11:35:00,35.63,35.74,35.61,35.72,13700.0,35.63,35.74,35.61,35.72,13700.0
2010-08-11 11:40:00,35.72,35.74,35.65,35.65,5500.0,35.72,35.74,35.65,35.65,5500.0
2010-08-11 11:45:00,35.65,35.71,35.64,35.67,4200.0,35.65,35.71,35.64,35.67,4200.0
2010-08-11 11:50:00,35.66,35.72,35.65,35.69,6400.0,35.66,35.72,35.65,35.69,6400.0
2010-08-11 11:55:00,35.68,35.68,35.65,35.67,3900.0,35.68,35.68,35.65,35.67,3900.0
2010-08-11 12:00:00,35.67,35.67,35.63,35.63,15900.0,35.67,35.67,35.63,35.63,15900.0
2010-08-11 12:05:00,35.65,35.67,35.65,35.67,3000.0,35.65,35.67,35.65,35.67,3000.0
2010-08-11 12:10:00,35.68,35.69,35.65,35.68,6400.0,35.68,35.69,35.65,35.68,6400.0
2010-08-11 12:15:00,35.69,35.7,35.65,35.65,3000.0,35.69,35.7,35.65,35.65,3000.0
2010-08-11 12:20:00,35.66,35.71,35.65,35.7,4800.0,35.66,35.71,35.65,35.7,4800.0
2010-08-11 12:25:00,35.67,35.69,35.63,35.67,8400.0,35.67,35.69,35.63,35.67,8400.0
2010-08-11 12:30:00,35.66,35.68,35.65,35.65,2200.0,35.66,35.68,35.65,35.65,2200.0
2010-08-11 12:35:00,35.68,35.71,35.65,35.67,12800.0,35.68,35.71,35.65,35.67,12800.0
2010-08-11 12:40:00,35.67,35.67,35.64,35.65,16100.0,35.67,35.67,35.64,35.65,16100.0
2010-08-11 12:45:00,35.65,35.66,35.63,35.65,8300.0,35.65,35.66,35.63,35.65,8300.0
2010-08-11 12:50:00,35.65,35.67,35.59,35.66,13100.0,35.65,35.67,35.59,35.66,13100.0
2010-08-11 12:55:00,35.65,35.67,35.64,35.67,15500.0,35.65,35.67,35.64,35.67,15500.0
2010-08-11 13:00:00,35.68,35.68,35.65,35.68,3500.0,35.68,35.68,35.65,35.68,3500.0
2010-08-11 13:05:00,35.68,35.73,35.68,35.72,8400.0,35.68,35.73,35.68,35.72,8400.0
2010-08-11 13:10:00,35.73,35.75,35.72,35.75,3100.0,35.73,35.75,35.72,35.75,3100.0
2010-08-11 13:15:00,35.75,35.84,35.75,35.81,5600.0,35.75,35.84,35.75,35.81,5600.0
2010-08-11 13:20:00,35.77,35.77,35.75,35.75,8800.0,35.77,35.77,35.75,35.75,8800.0
2010-08-11 13:25:00,35.76,35.77,35.74,35.75,10300.0,35.76,35.77,35.74,35.75,10300.0
2010-08-11 13:30:00,35.75,35.76,35.75,35.76,6400.0,35.75,35.76,35.75,35.76,6400.0
2010-08-11 13:35:00,35.75,35.76,35.75,35.76,3500.0,35.75,35.76,35.75,35.76,3500.0
2010-08-11 13:40:00,35.77,35.79,35.75,35.78,2900.0,35.77,35.79,35.75,35.78,2900.0
2010-08-11 13:45:00,35.76,35.76,35.75,35.75,2900.0,35.76,35.76,35.75,35.75,2900.0
2010-08-11 13:50:00,35.75,35.75,35.73,35.75,8400.0,35.75,35.75,35.73,35.75,8400.0
2010-08-11 13:55:00,35.76,35.77,35.75,35.75,6100.0,35.76,35.77,35.75,35.75,6100.0
2010-08-11 14:00:00,35.75,35.76,35.73,35.76,6100.0,35.75,35.76,35.73,35.76,6100.0
2010-08-11 14:05:00,35.76,35.78,35.72,35.77,4200.0,35.76,35.78,35.72,35.77,4200.0
2010-08-11 14:10:00,35.77,35.82,35.75,35.75,3600.0,35.77,35.82,35.75,35.75,3600.0
2010-08-11 14:15:00,35.74,35.78,35.74,35.78,3300.0,35.74,35.78,35.74,35.78,3300.0
2010-08-11 14:20:00,35.77,35.82,35.77,35.77,5600.0,35.77,35.82,35.77,35.77,5600.0
2010-08-11 14:25:00,35.8,35.83,35.73,35.75,7500.0,35.8,35.83,35.73,35.75,7500.0
2010-08-11 14:30:00,35.76,35.78,35.74,35.78,10300.0,35.76,35.78,35.74,35.78,10300.0
2010-08-11 14:35:00,35.76,35.76,35.75,35.75,18400.0,35.76,35.76,35.75,35.75,18400.0
2010-08-11 14:40:00,35.75,35.75,35.75,35.75,10600.0,35.75,35.75,35.75,35.75,10600.0
2010-08-11 14:45:00,35.75,35.78,35.75,35.75,11900.0,35.75,35.78,35.75,35.75,11900.0
2010-08-11 14:50:00,35.76,35.76,35.74,35.75,19700.0,35.76,35.76,35.74,35.75,19700.0
2010-08-11 14:55:00,35.74,35.77,35.73,35.73,10700.0,35.74,35.77,35.73,35.73,10700.0
2010-08-11 15:00:00,35.71,35.74,35.66,35.69,6100.0,35.71,35.74,35.66,35.69,6100.0
2010-08-11 15:05:00,35.66,35.68,35.63,35.67,7000.0,35.66,35.68,35.63,35.67,7000.0
2010-08-11 15:10:00,35.67,35.75,35.67,35.75,8500.0,35.67,35.75,35.67,35.75,8500.0
2010-08-11 15:15:00,35.75,35.76,35.71,35.75,12100.0,35.75,35.76,35.71,35.75,12100.0
2010-08-11 15:20:00,35.73,35.77,35.7,35.7,15500.0,35.73,35.77,35.7,35.7,15500.0
2010-08-11 15:25:00,35.7,35.75,35.7,35.73,17100.0,35.7,35.75,35.7,35.73,17100.0
2010-08-11 15:30:00,35.73,35.82,35.73,35.8,9700.0,35.73,35.82,35.73,35.8,9700.0
2010-08-11 15:35:00,35.79,35.79,35.7,35.73,24300.0,35.79,35.79,35.7,35.73,24300.0
2010-08-11 15:40:00,35.73,35.75,35.66,35.74,23200.0,35.73,35.75,35.66,35.74,23200.0
2010-08-11 15:45:00,35.74,35.75,35.7,35.75,13300.0,35.74,35.75,35.7,35.75,13300.0
2010-08-11 15:50:00,35.73,35.77,35.67,35.76,39900.0,35.73,35.77,35.67,35.76,39900.0
2010-08-11 15:55:00,35.76,35.9,35.75,35.76,130100.0,35.76,35.9,35.75,35.76,130100.0
2010-08-12 09:30:00,35.5,35.61,35.37,35.6,30800.0,35.5,35.61,35.37,35.6,30800.0
2010-08-12 09:35:00,35.6,35.83,35.6,35.83,17700.0,35.6,35.83,35.6,35.83,17700.0
2010-08-12 09:40:00,35.82,35.88,35.75,35.86,7600.0,35.82,35.88,35.75,35.86,7600.0
2010-08-12 09:45:00,35.86,36.26,35.86,36.26,24200.0,35.86,36.26,35.86,36.26,24200.0
2010-08-12 09:50:00,36.26,36.43,36.2,36.43,32900.0,36.26,36.43,36.2,36.43,32900.0
2010-08-12 09:55:00,36.43,36.52,36.35,36.52,15300.0,36.43,36.52,36.35,36.52,15300.0
2010-08-12 10:00:00,36.52,36.57,36.41,36.46,25900.0,36.52,36.57,36.41,36.46,25900.0
2010-08-12 10:05:00,36.42,36.55,36.41,36.47,14600.0,36.42,36.55,36.41,36.47,14600.0
2010-08-12 10:10:00,36.46,36.5,36.4,36.42,13200.0,36.46,36.5,36.4,36.42,13200.0
2010-08-12 10:15:00,36.44,36.44,36.24,36.26,12800.0,36.44,36.44,36.24,36.26,12800.0
2010-08-12 10:20:00,36.26,36.28,36.16,36.28,35700.0,36.26,36.28,36.16,36.28,35700.0
2010-08-12 10:25:00,36.28,36.36,36.18,36.21,13200.0,36.28,36.36,36.18,36.21,13200.0
2010-08-12 10:30:00,36.2,36.26,36.18,36.18,16300.0,36.2,36.26,36.18,36.18,16300.0
2010-08-12 10:35:00,36.17,36.18,36.09,36.15,19300.0,36.17,36.18,36.09,36.15,19300.0
2010-08-12 10:40:00,36.13,36.21,36.1,36.15,28100.0,36.13,36.21,36.1,36.15,28100.0
2010-08-12 10:45:00,36.16,36.21,36.16,36.2,9500.0,36.16,36.21,36.16,36.2,9500.0
2010-08-12 10:50:00,36.2,36.43,36.2,36.4,8500.0,36.2,36.43,36.2,36.4,8500.0
2010-08-12 10:55:00,36.42,36.43,36.21,36.21,10800.0,36.42,36.43,36.21,36.21,10800.0
2010-08-12 11:00:00,36.23,36.27,36.21,36.26,18500.0,36.23,36.27,36.21,36.26,18500.0
2010-08-12 11:05:00,36.27,36.3,36.22,36.3,27100.0,36.27,36.3,36.22,36.3,27100.0
2010-08-12 11:10:00,36.29,36.34,36.25,36.32,9200.0,36.29,36.34,36.25,36.32,9200.0
2010-08-12 11:15:00,36.34,36.39,36.31,36.33,5300.0,36.34,36.39,36.31,36.33,5300.0
2010-08-12 11:20:00,36.33,36.37,36.31,36.31,4000.0,36.33,36.37,36.31,36.31,4000.0
2010-08-12 11:25:00,36.31,36.35,36.29,36.31,10000.0,36.31,36.35,36.29,36.31,10000.0
2010-08-12 11:30:00,36.31,36.33,36.27,36.27,8400.0,36.31,36.33,36.27,36.27,8400.0
2010-08-12 11:35:00,36.27,36.33,36.25,36.3,10200.0,36.27,36.33,36.25,36.3,10200.0
2010-08-12 11:40:00,36.3,36.35,36.25,36.35,6300.0,36.3,36.35,36.25,36.35,6300.0
2010-08-12 11:45:00,36.34,36.4,36.33,36.4,5800.0,36.34,36.4,36.33,36.4,5800.0
2010-08-12 11:50:00,36.42,36.44,36.39,36.42,5900.0,36.42,36.44,36.39,36.42,5900.0
2010-08-12 11:55:00,36.42,36.43,36.36,36.38,6900.0,36.42,36.43,36.36,36.38,6900.0
2010-08-12 12:00:00,36.38,36.4,36.32,36.32,11700.0,36.38,36.4,36.32,36.32,11700.0
2010-08-12 12:05:00,36.3,36.31,36.25,36.25,6400.0,36.3,36.31,36.25,36.25,6400.0
2010-08-12 12:10:00,36.25,36.26,36.25,36.26,9700.0,36.25,36.26,36.25,36.26,9700.0
2010-08-12 12:15:00,36.25,36.34,36.25,36.31,9500.0,36.25,36.34,36.25,36.31,9500.0
2010-08-12 12:20:00,36.3,36.31,36.29,36.3,9000.0,36.3,36.31,36.29,36.3,9000.0
2010-08-12 12:25:00,36.3,36.36,36.3,36.32,15200.0,36.3,36.36,36.3,36.32,15200.0
2010-08-12 12:30:00,36.31,36.33,36.3,36.32,5000.0,36.31,36.33,36.3,36.32,5000.0
2010-08-12 12:35:00,36.32,36.36,36.29,36.29,20100.0,36.32,36.36,36.29,36.29,20100.0
2010-08-12 12:40:00,36.29,36.29,36.25,36.28,5800.0,36.29,36.29,36.25,36.28,5800.0
2010-08-12 12:45:00,36.28,36.35,36.27,36.33,6100.0,36.28,36.35,36.27,36.33,6100.0
2010-08-12 12:50:00,36.33,36.39,36.33,36.39,6300.0,36.33,36.39,36.33,36.39,6300.0
2010-08-12 12:55:00,36.39,36.43,36.39,36.42,1600.0,36.39,36.43,36.39,36.42,1600.0
2010-08-12 13:00:00,36.41,36.42,36.4,36.41,3700.0,36.41,36.42,36.4,36.41,3700.0
2010-08-12 13:05:00,36.39,36.39,36.32,36.33,7500.0,36.39,36.39,36.32,36.33,7500.0
2010-08-12 13:10:00,36.33,36.41,36.33,36.41,12900.0,36.33,36.41,36.33,36.41,12900.0
2010-08-12 13:15:00,36.41,36.41,36.38,36.38,1000.0,36.41,36.41,36.38,36.38,1000.0
2010-08-12 13:20:00,36.37,36.37,36.36,36.37,700.0,36.37,36.37,36.36,36.37,700.0
2010-08-12 13:25:00,36.37,36.38,36.26,36.29,3300.0,36.37,36.38,36.26,36.29,3300.0
2010-08-12 13:30:00,36.29,36.29,36.25,36.27,5700.0,36.29,36.29,36.25,36.27,5700.0
2010-08-12 13:35:00,36.28,36.28,36.26,36.26,3400.0,36.28,36.28,36.26,36.26,3400.0
2010-08-12 13:40:00,36.27,36.27,36.22,36.24,15000.0,36.27,36.27,36.22,36.24,15000.0
2010-08-12 13:45:00,36.22,36.26,36.22,36.24,12000.0,36.22,36.26,36.22,36.24,12000.0
2010-08-12 13:50:00,36.23,36.23,36.2,36.2,1300.0,36.23,36.23,36.2,36.2,1300.0
2010-08-12 13:55:00,36.2,36.2,36.15,36.19,6500.0,36.2,36.2,36.15,36.19,6500.0
2010-08-12 14:00:00,36.17,36.21,36.14,36.14,18500.0,36.17,36.21,36.14,36.14,18500.0
2010-08-12 14:05:00,36.14,36.19,36.14,36.17,1300.0,36.14,36.19,36.14,36.17,1300.0
2010-08-12 14:10:00,36.17,36.18,36.17,36.18,1400.0,36.17,36.18,36.17,36.18,1400.0
2010-08-12 14:15:00,36.16,36.18,36.16,36.16,2700.0,36.16,36.18,36.16,36.16,2700.0
2010-08-12 14:20:00,36.15,36.15,36.11,36.11,3900.0,36.15,36.15,36.11,36.11,3900.0
2010-08-12 14:25:00,36.12,36.12,36.1,36.11,4300.0,36.12,36.12,36.1,36.11,4300.0
2010-08-12 14:30:00,36.11,36.12,36.08,36.11,10900.0,36.11,36.12,36.08,36.11,10900.0
2010-08-12 14:35:00,36.11,36.17,36.05,36.17,91100.0,36.11,36.17,36.05,36.17,91100.0
2010-08-12 14:40:00,36.18,36.18,36.15,36.18,12700.0,36.18,36.18,36.15,36.18,12700.0
2010-08-12 14:45:00,36.18,36.21,36.17,36.2,6500.0,36.18,36.21,36.17,36.2,6500.0
2010-08-12 14:50:00,36.19,36.29,36.18,36.29,8200.0,36.19,36.29,36.18,36.29,8200.0
2010-08-12 14:55:00,36.28,36.28,36.25,36.25,1900.0,36.28,36.28,36.25,36.25,1900.0
2010-08-12 15:00:00,36.26,36.33,36.25,36.31,13500.0,36.26,36.33,36.25,36.31,13500.0
2010-08-12 15:05:00,36.31,36.31,36.26,36.28,11000.0,36.31,36.31,36.26,36.28,11000.0
2010-08-12 15:10:00,36.28,36.34,36.27,36.31,16100.0,36.28,36.34,36.27,36.31,16100.0
2010-08-12 15:15:00,36.32,36.32,36.25,36.25,7400.0,36.32,36.32,36.25,36.25,7400.0
2010-08-12 15:20:00,36.25,36.28,36.25,36.25,16700.0,36.25,36.28,36.25,36.25,16700.0
2010-08-12 15:25:00,36.25,36.27,36.25,36.26,22900.0,36.25,36.27,36.25,36.26,22900.0
2010-08-12 15:30:00,36.26,36.3,36.25,36.28,26000.0,36.26,36.3,36.25,36.28,26000.0
2010-08-12 15:35:00,36.28,36.28,36.25,36.25,14200.0,36.28,36.28,36.25,36.25,14200.0
2010-08-12 15:40:00,36.26,36.3,36.24,36.26,90000.0,36.26,36.3,36.24,36.26,90000.0
2010-08-12 15:45:00,36.26,36.27,36.24,36.27,45200.0,36.26,36.27,36.24,36.27,45200.0
2010-08-12 15:50:00,36.27,36.3,36.25,36.25,30000.0,36.27,36.3,36.25,36.25,30000.0
2010-08-12 15:55:00,36.24,36.32,36.24,36.28,62500.0,36.24,36.32,36.24,36.28,62500.0
2010-08-13 09:30:00,36.02,36.35,36.02,36.25,24400.0,36.02,36.35,36.02,36.25,24400.0
2010-08-13 09:35:00,36.26,36.29,36.23,36.25,42700.0,36.26,36.29,36.23,36.25,42700.0
2010-08-13 09:40:00,36.25,36.27,36.14,36.17,14800.0,36.25,36.27,36.14,36.17,14800.0
2010-08-13 09:45:00,36.21,36.29,36.2,36.28,8100.0,36.21,36.29,36.2,36.28,8100.0
2010-08-13 09:50:00,36.29,36.47,36.28,36.4,11100.0,36.29,36.47,36.28,36.4,11100.0
2010-08-13 09:55:00,36.43,36.52,36.43,36.45,5300.0,36.43,36.52,36.43,36.45,5300.0
2010-08-13 10:00:00,36.42,36.44,36.38,36.41,9500.0,36.42,36.44,36.38,36.41,9500.0
2010-08-13 10:05:00,36.4,36.42,36.38,36.4,4200.0,36.4,36.42,36.38,36.4,4200.0
2010-08-13 10:10:00,36.4,36.4,36.32,36.4,28600.0,36.4,36.4,36.32,36.4,28600.0
2010-08-13 10:15:00,36.39,36.43,36.35,36.38,14800.0,36.39,36.43,36.35,36.38,14800.0
2010-08-13 10:20:00,36.37,36.37,36.25,36.31,21600.0,36.37,36.37,36.25,36.31,21600.0
2010-08-13 10:25:00,36.3,36.3,36.25,36.27,5200.0,36.3,36.3,36.25,36.27,5200.0
2010-08-13 10:30:00,36.28,36.28,36.24,36.25,15000.0,36.28,36.28,36.24,36.25,15000.0
2010-08-13 10:35:00,36.25,36.32,36.25,36.31,8500.0,36.25,36.32,36.25,36.31,8500.0
2010-08-13 10:40:00,36.31,36.31,36.25,36.25,4000.0,36.31,36.31,36.25,36.25,4000.0
2010-08-13 10:45:00,36.25,36.25,36.21,36.25,36300.0,36.25,36.25,36.21,36.25,36300.0
2010-08-13 10:50:00,36.25,36.26,36.25,36.25,33800.0,36.25,36.26,36.25,36.25,33800.0
2010-08-13 10:55:00,36.25,36.27,36.2,36.26,8500.0,36.25,36.27,36.2,36.26,8500.0
2010-08-13 11:00:00,36.26,36.27,36.25,36.26,4300.0,36.26,36.27,36.25,36.26,4300.0
2010-08-13 11:05:00,36.27,36.28,36.25,36.25,1000.0,36.27,36.28,36.25,36.25,1000.0
2010-08-13 11:10:00,36.26,36.26,36.25,36.26,4900.0,36.26,36.26,36.25,36.26,4900.0
2010-08-13 11:15:00,36.26,36.26,36.25,36.25,14000.0,36.26,36.26,36.25,36.25,14000.0
2010-08-13 11:20:00,36.25,36.26,36.22,36.25,14400.0,36.25,36.26,36.22,36.25,14400.0
2010-08-13 11:25:00,36.25,36.28,36.25,36.28,7300.0,36.25,36.28,36.25,36.28,7300.0
2010-08-13 11:30:00,36.28,36.28,36.25,36.25,3300.0,36.28,36.28,36.25,36.25,3300.0
2010-08-13 11:35:00,36.26,36.27,36.25,36.25,9600.0,36.26,36.27,36.25,36.25,9600.0
2010-08-13 11:40:00,36.25,36.3,36.25,36.25,5500.0,36.25,36.3,36.25,36.25,5500.0
2010-08-13 11:45:00,36.26,36.29,36.24,36.29,8000.0,36.26,36.29,36.24,36.29,8000.0
2010-08-13 11:50:00,36.29,36.29,36.25,36.25,10800.0,36.29,36.29,36.25,36.25,10800.0
2010-08-13 11:55:00,36.25,36.28,36.25,36.25,14100.0,36.25,36.28,36.25,36.25,14100.0
2010-08-13 12:00:00,36.25,36.26,36.16,36.17,25800.0,36.25,36.26,36.16,36.17,25800.0
2010-08-13 12:05:00,36.16,36.28,36.16,36.26,15800.0,36.16,36.28,36.16,36.26,15800.0
2010-08-13 12:10:00,36.28,36.3,36.25,36.25,11000.0,36.28,36.3,36.25,36.25,11000.0
2010-08-13 12:15:00,36.26,36.27,36.25,36.26,3600.0,36.26,36.27,36.25,36.26,3600.0
2010-08-13 12:20:00,36.25,36.27,36.25,36.26,103700.0,36.25,36.27,36.25,36.26,103700.0
2010-08-13 12:25:00,36.25,36.26,36.25,36.26,3000.0,36.25,36.26,36.25,36.26,3000.0
2010-08-13 12:30:00,36.27,36.28,36.26,36.27,5600.0,36.27,36.28,36.26,36.27,5600.0
2010-08-13 12:35:00,36.26,36.29,36.26,36.26,5100.0,36.26,36.29,36.26,36.26,5100.0
2010-08-13 12:40:00,36.28,36.31,36.25,36.26,7900.0,36.28,36.31,36.25,36.26,7900.0
2010-08-13 12:45:00,36.27,36.28,36.26,36.28,4300.0,36.27,36.28,36.26,36.28,4300.0
2010-08-13 12:50:00,36.3,36.32,36.3,36.31,700.0,36.3,36.32,36.3,36.31,700.0
2010-08-13 12:55:00,36.34,36.34,36.33,36.33,600.0,36.34,36.34,36.33,36.33,600.0
2010-08-13 13:00:00,36.35,36.39,36.34,36.35,1200.0,36.35,36.39,36.34,36.35,1200.0
2010-08-13 13:05:00,36.36,36.38,36.32,36.34,1100.0,36.36,36.38,36.32,36.34,1100.0
2010-08-13 13:10:00,36.33,36.33,36.32,36.33,2200.0,36.33,36.33,36.32,36.33,2200.0
2010-08-13 13:15:00,36.32,36.33,36.31,36.31,900.0,36.32,36.33,36.31,36.31,900.0
2010-08-13 13:20:00,36.3,36.31,36.25,36.27,7400.0,36.3,36.31,36.25,36.27,7400.0
2010-08-13 13:25:00,36.27,36.31,36.25,36.28,25500.0,36.27,36.31,36.25,36.28,25500.0
2010-08-13 13:30:00,36.28,36.29,36.25,36.27,1300.0,36.28,36.29,36.25,36.27,1300.0
2010-08-13 13:35:00,36.27,36.31,36.27,36.31,4100.0,36.27,36.31,36.27,36.31,4100.0
2010-08-13 13:40:00,36.31,36.34,36.28,36.3,12900.0,36.31,36.34,36.28,36.3,12900.0
2010-08-13 13:45:00,36.31,36.31,36.31,36.31,500.0,36.31,36.31,36.31,36.31,500.0
2010-08-13 13:50:00,36.29,36.35,36.28,36.32,6300.0,36.29,36.35,36.28,36.32,6300.0
2010-08-13 13:55:00,36.3,36.3,36.27,36.28,4600.0,36.3,36.3,36.27,36.28,4600.0
2010-08-13 14:00:00,36.28,36.3,36.26,36.26,2600.0,36.28,36.3,36.26,36.26,2600.0
2010-08-13 14:05:00,36.28,36.31,36.26,36.29,2700.0,36.28,36.31,36.26,36.29,2700.0
2010-08-13 14:10:00,36.29,36.3,36.27,36.27,1300.0,36.29,36.3,36.27,36.27,1300.0
2010-08-13 14:15:00,36.3,36.3,36.29,36.29,1700.0,36.3,36.3,36.29,36.29,1700.0
2010-08-13 14:20:00,36.28,36.3,36.26,36.28,3900.0,36.28,36.3,36.26,36.28,3900.0
2010-08-13 14:25:00,36.29,36.29,36.25,36.26,3200.0,36.29,36.29,36.25,36.26,3200.0
2010-08-13 14:30:00,36.26,36.32,36.26,36.27,4900.0,36.26,36.32,36.26,36.27,4900.0
2010-08-13 14:35:00,36.27,36.3,36.25,36.26,11300.0,36.27,36.3,36.25,36.26,11300.0
2010-08-13 14:40:00,36.26,36.28,36.26,36.27,1200.0,36.26,36.28,36.26,36.27,1200.0
2010-08-13 14:45:00,36.27,36.27,36.25,36.25,5200.0,36.27,36.27,36.25,36.25,5200.0
2010-08-13 14:50:00,36.26,36.29,36.25,36.25,9300.0,36.26,36.29,36.25,36.25,9300.0
2010-08-13 14:55:00,36.25,36.3,36.25,36.29,12500.0,36.25,36.3,36.25,36.29,12500.0
2010-08-13 15:00:00,36.28,36.31,36.27,36.27,5800.0,36.28,36.31,36.27,36.27,5800.0
2010-08-13 15:05:00,36.28,36.3,36.25,36.3,9000.0,36.28,36.3,36.25,36.3,9000.0
2010-08-13 15:10:00,36.31,36.33,36.26,36.26,4300.0,36.31,36.33,36.26,36.26,4300.0
2010-08-13 15:15:00,36.26,36.26,36.25,36.26,3600.0,36.26,36.26,36.25,36.26,3600.0
2010-08-13 15:20:00,36.25,36.3,36.25,36.27,8200.0,36.25,36.3,36.25,36.27,8200.0
2010-08-13 15:25:00,36.26,36.27,36.22,36.22,18000.0,36.26,36.27,36.22,36.22,18000.0
2010-08-13 15:30:00,36.22,36.29,36.21,36.28,16000.0,36.22,36.29,36.21,36.28,16000.0
2010-08-13 15:35:00,36.27,36.28,36.25,36.28,6100.0,36.27,36.28,36.25,36.28,6100.0
2010-08-13 15:40:00,36.29,36.29,36.25,36.25,12000.0,36.29,36.29,36.25,36.25,12000.0
2010-08-13 15:45:00,36.25,36.28,36.21,36.26,28600.0,36.25,36.28,36.21,36.26,28600.0
2010-08-13 15:50:00,36.25,36.26,36.14,36.24,132700.0,36.25,36.26,36.14,36.24,132700.0
2010-08-13 15:55:00,36.22,36.26,36.19,36.19,43300.0,36.22,36.26,36.19,36.19,43300.0
2010-08-16 09:30:00,36.07,36.28,35.99,36.01,24500.0,36.07,36.28,35.99,36.01,24500.0
2010-08-16 09:35:00,36.02,36.18,36.0,36.0,4100.0,36.02,36.18,36.0,36.0,4100.0
2010-08-16 09:40:00,36.03,36.08,36.03,36.08,4500.0,36.03,36.08,36.03,36.08,4500.0
2010-08-16 09:45:00,36.05,36.11,36.05,36.1,6300.0,36.05,36.11,36.05,36.1,6300.0
2010-08-16 09:50:00,36.09,36.16,36.08,36.16,11500.0,36.09,36.16,36.08,36.16,11500.0
2010-08-16 09:55:00,36.2,36.23,36.15,36.17,3000.0,36.2,36.23,36.15,36.17,3000.0
2010-08-16 10:00:00,36.19,36.22,36.16,36.22,7000.0,36.19,36.22,36.16,36.22,7000.0
2010-08-16 10:05:00,36.23,36.36,36.23,36.35,6600.0,36.23,36.36,36.23,36.35,6600.0
2010-08-16 10:10:00,36.33,36.37,36.29,36.37,7000.0,36.33,36.37,36.29,36.37,7000.0
2010-08-16 10:15:00,36.37,36.48,36.33,36.47,13300.0,36.37,36.48,36.33,36.47,13300.0
2010-08-16 10:20:00,36.47,36.48,36.44,36.48,5500.0,36.47,36.48,36.44,36.48,5500.0
2010-08-16 10:25:00,36.47,36.48,36.41,36.43,8300.0,36.47,36.48,36.41,36.43,8300.0
2010-08-16 10:30:00,36.45,36.48,36.43,36.48,6700.0,36.45,36.48,36.43,36.48,6700.0
2010-08-16 10:35:00,36.49,36.53,36.44,36.49,8100.0,36.49,36.53,36.44,36.49,8100.0
2010-08-16 10:40:00,36.49,36.5,36.41,36.42,5200.0,36.49,36.5,36.41,36.42,5200.0
2010-08-16 10:45:00,36.42,36.42,36.28,36.28,8000.0,36.42,36.42,36.28,36.28,8000.0
2010-08-16 10:50:00,36.3,36.31,36.29,36.31,1500.0,36.3,36.31,36.29,36.31,1500.0
2010-08-16 10:55:00,36.29,36.37,36.28,36.36,5600.0,36.29,36.37,36.28,36.36,5600.0
2010-08-16 11:00:00,36.34,36.35,36.27,36.29,14100.0,36.34,36.35,36.27,36.29,14100.0
2010-08-16 11:05:00,36.3,36.31,36.26,36.27,2900.0,36.3,36.31,36.26,36.27,2900.0
2010-08-16 11:10:00,36.28,36.32,36.28,36.32,3400.0,36.28,36.32,36.28,36.32,3400.0
2010-08-16 11:15:00,36.32,36.32,36.27,36.3,4000.0,36.32,36.32,36.27,36.3,4000.0
2010-08-16 11:20:00,36.32,36.32,36.25,36.25,1600.0,36.32,36.32,36.25,36.25,1600.0
2010-08-16 11:25:00,36.25,36.3,36.25,36.29,1800.0,36.25,36.3,36.25,36.29,1800.0
2010-08-16 11:30:00,36.29,36.31,36.26,36.29,3100.0,36.29,36.31,36.26,36.29,3100.0
2010-08-16 11:35:00,36.32,36.36,36.32,36.32,2100.0,36.32,36.36,36.32,36.32,2100.0
2010-08-16 11:40:00,36.34,36.37,36.32,36.32,1600.0,36.34,36.37,36.32,36.32,1600.0
2010-08-16 11:45:00,36.32,36.4,36.32,36.36,1600.0,36.32,36.4,36.32,36.36,1600.0
2010-08-16 11:50:00,36.38,36.38,36.32,36.32,4900.0,36.38,36.38,36.32,36.32,4900.0
2010-08-16 11:55:00,36.34,36.35,36.33,36.33,4700.0,36.34,36.35,36.33,36.33,4700.0
2010-08-16 12:00:00,36.32,36.35,36.3,36.34,2900.0,36.32,36.35,36.3,36.34,2900.0
2010-08-16 12:05:00,36.35,36.36,36.31,36.32,2500.0,36.35,36.36,36.31,36.32,2500.0
2010-08-16 12:10:00,36.33,36.34,36.31,36.34,1300.0,36.33,36.34,36.31,36.34,1300.0
2010-08-16 12:15:00,36.31,36.36,36.28,36.36,2400.0,36.31,36.36,36.28,36.36,2400.0
2010-08-16 12:20:00,36.33,36.37,36.33,36.36,3200.0,36.33,36.37,36.33,36.36,3200.0
2010-08-16 12:25:00,36.34,36.46,36.31,36.46,7500.0,36.34,36.46,36.31,36.46,7500.0
2010-08-16 12:30:00,36.46,36.52,36.46,36.52,4900.0,36.46,36.52,36.46,36.52,4900.0
2010-08-16 12:35:00,36.53,36.65,36.53,36.65,11000.0,36.53,36.65,36.53,36.65,11000.0
2010-08-16 12:40:00,36.65,36.69,36.64,36.67,6500.0,36.65,36.69,36.64,36.67,6500.0
2010-08-16 12:45:00,36.68,36.69,36.58,36.61,4200.0,36.68,36.69,36.58,36.61,4200.0
2010-08-16 12:50:00,36.62,36.62,36.56,36.56,4500.0,36.62,36.62,36.56,36.56,4500.0
2010-08-16 12:55:00,36.56,36.57,36.54,36.54,5600.0,36.56,36.57,36.54,36.54,5600.0
2010-08-16 13:00:00,36.53,36.54,36.5,36.5,18900.0,36.53,36.54,36.5,36.5,18900.0
2010-08-16 13:05:00,36.5,36.52,36.5,36.51,3500.0,36.5,36.52,36.5,36.51,3500.0
2010-08-16 13:10:00,36.52,36.53,36.5,36.53,1300.0,36.52,36.53,36.5,36.53,1300.0
2010-08-16 13:15:00,36.52,36.54,36.5,36.5,7600.0,36.52,36.54,36.5,36.5,7600.0
2010-08-16 13:20:00,36.5,36.51,36.5,36.5,7700.0,36.5,36.51,36.5,36.5,7700.0
2010-08-16 13:25:00,36.5,36.51,36.5,36.5,7500.0,36.5,36.51,36.5,36.5,7500.0
2010-08-16 13:30:00,36.5,36.51,36.5,36.5,9900.0,36.5,36.51,36.5,36.5,9900.0
2010-08-16 13:35:00,36.5,36.51,36.5,36.5,11300.0,36.5,36.51,36.5,36.5,11300.0
2010-08-16 13:40:00,36.5,36.51,36.5,36.5,15300.0,36.5,36.51,36.5,36.5,15300.0
2010-08-16 13:45:00,36.5,36.51,36.46,36.5,10400.0,36.5,36.51,36.46,36.5,10400.0
2010-08-16 13:50:00,36.5,36.51,36.48,36.51,13400.0,36.5,36.51,36.48,36.51,13400.0
2010-08-16 13:55:00,36.51,36.53,36.48,36.5,39400.0,36.51,36.53,36.48,36.5,39400.0
2010-08-16 14:00:00,36.5,36.51,36.49,36.5,16300.0,36.5,36.51,36.49,36.5,16300.0
2010-08-16 14:05:00,36.5,36.51,36.48,36.5,11400.0,36.5,36.51,36.48,36.5,11400.0
2010-08-16 14:10:00,36.5,36.52,36.45,36.51,17700.0,36.5,36.52,36.45,36.51,17700.0
2010-08-16 14:15:00,36.51,36.53,36.5,36.5,3800.0,36.51,36.53,36.5,36.5,3800.0
2010-08-16 14:20:00,36.52,36.52,36.5,36.5,4300.0,36.52,36.52,36.5,36.5,4300.0
2010-08-16 14:25:00,36.5,36.54,36.5,36.52,2800.0,36.5,36.54,36.5,36.52,2800.0
2010-08-16 14:30:00,36.53,36.54,36.5,36.5,9900.0,36.53,36.54,36.5,36.5,9900.0
2010-08-16 14:35:00,36.5,36.51,36.47,36.5,10300.0,36.5,36.51,36.47,36.5,10300.0
2010-08-16 14:40:00,36.51,36.51,36.47,36.5,12700.0,36.51,36.51,36.47,36.5,12700.0
2010-08-16 14:45:00,36.5,36.51,36.46,36.46,12900.0,36.5,36.51,36.46,36.46,12900.0
2010-08-16 14:50:00,36.46,36.46,36.33,36.41,40100.0,36.46,36.46,36.33,36.41,40100.0
2010-08-16 14:55:00,36.4,36.44,36.38,36.4,19500.0,36.4,36.44,36.38,36.4,19500.0
2010-08-16 15:00:00,36.4,36.42,36.34,36.35,30100.0,36.4,36.42,36.34,36.35,30100.0
2010-08-16 15:05:00,36.33,36.35,36.19,36.2,39900.0,36.33,36.35,36.19,36.2,39900.0
2010-08-16 15:10:00,36.2,36.21,36.14,36.14,11900.0,36.2,36.21,36.14,36.14,11900.0
2010-08-16 15:15:00,36.14,36.16,36.1,36.14,10400.0,36.14,36.16,36.1,36.14,10400.0
2010-08-16 15:20:00,36.14,36.15,36.06,36.08,25300.0,36.14,36.15,36.06,36.08,25300.0
2010-08-16 15:25:00,36.07,36.12,36.05,36.12,17500.0,36.07,36.12,36.05,36.12,17500.0
2010-08-16 15:30:00,36.1,36.15,36.09,36.12,12000.0,36.1,36.15,36.09,36.12,12000.0
2010-08-16 15:35:00,36.12,36.13,35.98,36.0,45800.0,36.12,36.13,35.98,36.0,45800.0
2010-08-16 15:40:00,36.01,36.11,35.97,36.07,24200.0,36.01,36.11,35.97,36.07,24200.0
2010-08-16 15:45:00,36.08,36.26,36.06,36.19,38700.0,36.08,36.26,36.06,36.19,38700.0
2010-08-16 15:50:00,36.19,36.3,36.19,36.29,28100.0,36.19,36.3,36.19,36.29,28100.0
2010-08-16 15:55:00,36.29,36.32,36.26,36.3,69600.0,36.29,36.32,36.26,36.3,69600.0
2010-08-17 09:30:00,36.53,36.55,36.32,36.4,13300.0,36.53,36.55,36.32,36.4,13300.0
2010-08-17 09:35:00,36.4,36.43,36.36,36.41,4800.0,36.4,36.43,36.36,36.41,4800.0
2010-08-17 09:40:00,36.42,36.42,36.2,36.21,4300.0,36.42,36.42,36.2,36.21,4300.0
2010-08-17 09:45:00,36.19,36.26,36.17,36.24,10100.0,36.19,36.26,36.17,36.24,10100.0
2010-08-17 09:50:00,36.24,36.26,36.19,36.19,9500.0,36.24,36.26,36.19,36.19,9500.0
2010-08-17 09:55:00,36.18,36.23,36.09,36.09,6100.0,36.18,36.23,36.09,36.09,6100.0
2010-08-17 10:00:00,36.09,36.18,36.06,36.18,14500.0,36.09,36.18,36.06,36.18,14500.0
2010-08-17 10:05:00,36.16,36.2,36.16,36.17,7300.0,36.16,36.2,36.16,36.17,7300.0
2010-08-17 10:10:00,36.18,36.24,36.17,36.19,5200.0,36.18,36.24,36.17,36.19,5200.0
2010-08-17 10:15:00,36.19,36.21,36.15,36.17,7100.0,36.19,36.21,36.15,36.17,7100.0
2010-08-17 10:20:00,36.17,36.19,36.15,36.16,9200.0,36.17,36.19,36.15,36.16,9200.0
2010-08-17 10:25:00,36.16,36.16,36.1,36.1,8900.0,36.16,36.16,36.1,36.1,8900.0
2010-08-17 10:30:00,36.12,36.14,36.1,36.13,8100.0,36.12,36.14,36.1,36.13,8100.0
2010-08-17 10:35:00,36.12,36.12,36.08,36.09,14600.0,36.12,36.12,36.08,36.09,14600.0
2010-08-17 10:40:00,36.09,36.12,36.08,36.09,15500.0,36.09,36.12,36.08,36.09,15500.0
2010-08-17 10:45:00,36.1,36.16,36.08,36.11,11000.0,36.1,36.16,36.08,36.11,11000.0
2010-08-17 10:50:00,36.14,36.16,36.1,36.13,10600.0,36.14,36.16,36.1,36.13,10600.0
2010-08-17 10:55:00,36.12,36.16,36.12,36.12,10800.0,36.12,36.16,36.12,36.12,10800.0
2010-08-17 11:00:00,36.12,36.23,36.11,36.15,24200.0,36.12,36.23,36.11,36.15,24200.0
2010-08-17 11:05:00,36.15,36.23,36.15,36.21,6500.0,36.15,36.23,36.15,36.21,6500.0
2010-08-17 11:10:00,36.19,36.29,36.17,36.26,21300.0,36.19,36.29,36.17,36.26,21300.0
2010-08-17 11:15:00,36.29,36.36,36.29,36.33,10700.0,36.29,36.36,36.29,36.33,10700.0
2010-08-17 11:20:00,36.33,36.35,36.2,36.2,13300.0,36.33,36.35,36.2,36.2,13300.0
2010-08-17 11:25:00,36.18,36.18,36.12,36.15,6600.0,36.18,36.18,36.12,36.15,6600.0
2010-08-17 11:30:00,36.17,36.29,36.16,36.25,9600.0,36.17,36.29,36.16,36.25,9600.0
2010-08-17 11:35:00,36.26,36.34,36.24,36.29,7600.0,36.26,36.34,36.24,36.29,7600.0
2010-08-17 11:40:00,36.28,36.33,36.28,36.32,9500.0,36.28,36.33,36.28,36.32,9500.0
2010-08-17 11:45:00,36.32,36.39,36.32,36.35,14900.0,36.32,36.39,36.32,36.35,14900.0
2010-08-17 11:50:00,36.33,36.35,36.32,36.34,7900.0,36.33,36.35,36.32,36.34,7900.0
2010-08-17 11:55:00,36.34,36.36,36.32,36.33,14000.0,36.34,36.36,36.32,36.33,14000.0
2010-08-17 12:00:00,36.32,36.37,36.32,36.37,5600.0,36.32,36.37,36.32,36.37,5600.0
2010-08-17 12:05:00,36.38,36.38,36.36,36.36,1800.0,36.38,36.38,36.36,36.36,1800.0
2010-08-17 12:10:00,36.37,36.38,36.36,36.36,2800.0,36.37,36.38,36.36,36.36,2800.0
2010-08-17 12:15:00,36.36,36.4,36.36,36.4,6600.0,36.36,36.4,36.36,36.4,6600.0
2010-08-17 12:20:00,36.4,36.44,36.37,36.42,14800.0,36.4,36.44,36.37,36.42,14800.0
2010-08-17 12:25:00,36.42,36.42,36.4,36.4,7800.0,36.42,36.42,36.4,36.4,7800.0
2010-08-17 12:30:00,36.41,36.45,36.4,36.44,7700.0,36.41,36.45,36.4,36.44,7700.0
2010-08-17 12:35:00,36.42,36.42,36.4,36.41,4100.0,36.42,36.42,36.4,36.41,4100.0
2010-08-17 12:40:00,36.4,36.41,36.4,36.4,3400.0,36.4,36.41,36.4,36.4,3400.0
2010-08-17 12:45:00,36.4,36.42,36.4,36.42,6800.0,36.4,36.42,36.4,36.42,6800.0
2010-08-17 12:50:00,36.43,36.44,36.4,36.44,2100.0,36.43,36.44,36.4,36.44,2100.0
2010-08-17 12:55:00,36.44,36.44,36.4,36.4,4200.0,36.44,36.44,36.4,36.4,4200.0
2010-08-17 13:00:00,36.41,36.45,36.41,36.44,13200.0,36.41,36.45,36.41,36.44,13200.0
2010-08-17 13:05:00,36.44,36.44,36.4,36.41,21000.0,36.44,36.44,36.4,36.41,21000.0
2010-08-17 13:10:00,36.41,36.52,36.41,36.52,32500.0,36.41,36.52,36.41,36.52,32500.0
2010-08-17 13:15:00,36.53,36.63,36.53,36.6,32200.0,36.53,36.63,36.53,36.6,32200.0
2010-08-17 13:20:00,36.61,36.63,36.56,36.56,4900.0,36.61,36.63,36.56,36.56,4900.0
2010-08-17 13:25:00,36.57,36.59,36.55,36.58,5800.0,36.57,36.59,36.55,36.58,5800.0
2010-08-17 13:30:00,36.57,36.63,36.57,36.62,6300.0,36.57,36.63,36.57,36.62,6300.0
2010-08-17 13:35:00,36.63,36.66,36.62,36.65,1200.0,36.63,36.66,36.62,36.65,1200.0
2010-08-17 13:40:00,36.66,36.66,36.62,36.63,3600.0,36.66,36.66,36.62,36.63,3600.0
2010-08-17 13:45:00,36.65,36.69,36.64,36.65,3100.0,36.65,36.69,36.64,36.65,3100.0
2010-08-17 13:50:00,36.66,36.66,36.61,36.62,2500.0,36.66,36.66,36.61,36.62,2500.0
2010-08-17 13:55:00,36.61,36.64,36.6,36.63,1800.0,36.61,36.64,36.6,36.63,1800.0
2010-08-17 14:00:00,36.63,36.65,36.62,36.65,3200.0,36.63,36.65,36.62,36.65,3200.0
2010-08-17 14:05:00,36.65,36.65,36.62,36.63,5300.0,36.65,36.65,36.62,36.63,5300.0
2010-08-17 14:10:00,36.63,36.65,36.63,36.63,6600.0,36.63,36.65,36.63,36.63,6600.0
2010-08-17 14:15:00,36.63,36.65,36.62,36.65,2900.0,36.63,36.65,36.62,36.65,2900.0
2010-08-17 14:20:00,36.65,36.67,36.64,36.66,3500.0,36.65,36.67,36.64,36.66,3500.0
2010-08-17 14:25:00,36.67,36.67,36.62,36.64,3700.0,36.67,36.67,36.62,36.64,3700.0
2010-08-17 14:30:00,36.65,36.67,36.64,36.65,3300.0,36.65,36.67,36.64,36.65,3300.0
2010-08-17 14:35:00,36.66,36.67,36.64,36.64,4800.0,36.66,36.67,36.64,36.64,4800.0
2010-08-17 14:40:00,36.64,36.67,36.62,36.65,8700.0,36.64,36.67,36.62,36.65,8700.0
2010-08-17 14:45:00,36.64,36.64,36.59,36.6,12600.0,36.64,36.64,36.59,36.6,12600.0
2010-08-17 14:50:00,36.6,36.64,36.57,36.63,6800.0,36.6,36.64,36.57,36.63,6800.0
2010-08-17 14:55:00,36.63,36.63,36.55,36.59,4600.0,36.63,36.63,36.55,36.59,4600.0
2010-08-17 15:00:00,36.6,36.6,36.53,36.58,8300.0,36.6,36.6,36.53,36.58,8300.0
2010-08-17 15:05:00,36.57,36.57,36.49,36.52,11100.0,36.57,36.57,36.49,36.52,11100.0
2010-08-17 15:10:00,36.54,36.54,36.45,36.49,6700.0,36.54,36.54,36.45,36.49,6700.0
2010-08-17 15:15:00,36.49,36.54,36.46,36.46,6200.0,36.49,36.54,36.46,36.46,6200.0
2010-08-17 15:20:00,36.48,36.53,36.48,36.53,12300.0,36.48,36.53,36.48,36.53,12300.0
2010-08-17 15:25:00,36.52,36.57,36.5,36.57,8300.0,36.52,36.57,36.5,36.57,8300.0
2010-08-17 15:30:00,36.57,36.59,36.55,36.56,7500.0,36.57,36.59,36.55,36.56,7500.0
2010-08-17 15:35:00,36.56,36.58,36.54,36.56,15000.0,36.56,36.58,36.54,36.56,15000.0
2010-08-17 15:40:00,36.55,36.57,36.51,36.51,35400.0,36.55,36.57,36.51,36.51,35400.0
2010-08-17 15:45:00,36.5,36.52,36.44,36.47,88400.0,36.5,36.52,36.44,36.47,88400.0
2010-08-17 15:50:00,36.48,36.49,36.41,36.41,107700.0,36.48,36.49,36.41,36.41,107700.0
2010-08-17 15:55:00,36.41,36.42,36.26,36.27,124500.0,36.41,36.42,36.26,36.27,124500.0
2010-08-18 09:30:00,36.08,36.14,35.85,35.92,29600.0,36.08,36.14,35.85,35.92,29600.0
2010-08-18 09:35:00,35.91,35.98,35.8,35.96,24800.0,35.91,35.98,35.8,35.96,24800.0
2010-08-18 09:40:00,35.95,36.03,35.89,36.0,30900.0,35.95,36.03,35.89,36.0,30900.0
2010-08-18 09:45:00,35.99,36.0,35.95,36.0,50000.0,35.99,36.0,35.95,36.0,50000.0
2010-08-18 09:50:00,35.98,36.05,35.97,36.05,9300.0,35.98,36.05,35.97,36.05,9300.0
2010-08-18 09:55:00,36.04,36.04,35.99,36.02,3700.0,36.04,36.04,35.99,36.02,3700.0
2010-08-18 10:00:00,36.06,36.35,36.06,36.31,23400.0,36.06,36.35,36.06,36.31,23400.0
2010-08-18 10:05:00,36.32,36.32,36.14,36.2,6800.0,36.32,36.32,36.14,36.2,6800.0
2010-08-18 10:10:00,36.17,36.25,36.17,36.18,14300.0,36.17,36.25,36.17,36.18,14300.0
2010-08-18 10:15:00,36.19,36.21,36.11,36.15,45200.0,36.19,36.21,36.11,36.15,45200.0
2010-08-18 10:20:00,36.14,36.27,36.13,36.13,22500.0,36.14,36.27,36.13,36.13,22500.0
2010-08-18 10:25:00,36.12,36.21,36.1,36.16,49100.0,36.12,36.21,36.1,36.16,49100.0
2010-08-18 10:30:00,36.18,36.18,36.12,36.17,4700.0,36.18,36.18,36.12,36.17,4700.0
2010-08-18 10:35:00,36.17,36.23,36.14,36.14,6900.0,36.17,36.23,36.14,36.14,6900.0
2010-08-18 10:40:00,36.15,36.15,36.1,36.12,2800.0,36.15,36.15,36.1,36.12,2800.0
2010-08-18 10:45:00,36.09,36.2,36.07,36.2,8600.0,36.09,36.2,36.07,36.2,8600.0
2010-08-18 10:50:00,36.18,36.18,36.11,36.14,3400.0,36.18,36.18,36.11,36.14,3400.0
2010-08-18 10:55:00,36.14,36.2,36.14,36.2,6200.0,36.14,36.2,36.14,36.2,6200.0
2010-08-18 11:00:00,36.2,36.24,36.16,36.21,3700.0,36.2,36.24,36.16,36.21,3700.0
2010-08-18 11:05:00,36.24,36.25,36.22,36.25,2500.0,36.24,36.25,36.22,36.25,2500.0
2010-08-18 11:10:00,36.27,36.3,36.25,36.25,3500.0,36.27,36.3,36.25,36.25,3500.0
2010-08-18 11:15:00,36.27,36.31,36.25,36.3,3700.0,36.27,36.31,36.25,36.3,3700.0
2010-08-18 11:20:00,36.28,36.3,36.26,36.29,3900.0,36.28,36.3,36.26,36.29,3900.0
2010-08-18 11:25:00,36.3,36.37,36.21,36.21,6200.0,36.3,36.37,36.21,36.21,6200.0
2010-08-18 11:30:00,36.2,36.26,36.2,36.2,2900.0,36.2,36.26,36.2,36.2,2900.0
2010-08-18 11:35:00,36.2,36.25,36.2,36.25,800.0,36.2,36.25,36.2,36.25,800.0
2010-08-18 11:40:00,36.25,36.27,36.24,36.26,900.0,36.25,36.27,36.24,36.26,900.0
2010-08-18 11:45:00,36.26,36.29,36.22,36.29,1000.0,36.26,36.29,36.22,36.29,1000.0
2010-08-18 11:50:00,36.33,36.42,36.31,36.41,5600.0,36.33,36.42,36.31,36.41,5600.0
2010-08-18 11:55:00,36.42,36.42,36.31,36.35,3700.0,36.42,36.42,36.31,36.35,3700.0
2010-08-18 12:00:00,36.35,36.35,36.3,36.3,1500.0,36.35,36.35,36.3,36.3,1500.0
2010-08-18 12:05:00,36.3,36.36,36.3,36.35,2800.0,36.3,36.36,36.3,36.35,2800.0
2010-08-18 12:10:00,36.35,36.35,36.35,36.35,500.0,36.35,36.35,36.35,36.35,500.0
2010-08-18 12:15:00,36.35,36.37,36.33,36.33,4200.0,36.35,36.37,36.33,36.33,4200.0
2010-08-18 12:20:00,36.35,36.36,36.33,36.34,5500.0,36.35,36.36,36.33,36.34,5500.0
2010-08-18 12:25:00,36.35,36.38,36.35,36.38,1800.0,36.35,36.38,36.35,36.38,1800.0
2010-08-18 12:30:00,36.37,36.37,36.36,36.36,900.0,36.37,36.37,36.36,36.36,900.0
2010-08-18 12:35:00,36.36,36.4,36.33,36.4,3800.0,36.36,36.4,36.33,36.4,3800.0
2010-08-18 12:40:00,36.41,36.41,36.4,36.4,400.0,36.41,36.41,36.4,36.4,400.0
2010-08-18 12:45:00,36.38,36.48,36.38,36.48,1700.0,36.38,36.48,36.38,36.48,1700.0
2010-08-18 12:50:00,36.49,36.56,36.47,36.54,5300.0,36.49,36.56,36.47,36.54,5300.0
2010-08-18 12:55:00,36.56,36.6,36.56,36.6,3400.0,36.56,36.6,36.56,36.6,3400.0
2010-08-18 13:00:00,36.59,36.65,36.55,36.63,8100.0,36.59,36.65,36.55,36.63,8100.0
2010-08-18 13:05:00,36.65,36.74,36.65,36.73,5900.0,36.65,36.74,36.65,36.73,5900.0
2010-08-18 13:10:00,36.74,36.74,36.65,36.67,4700.0,36.74,36.74,36.65,36.67,4700.0
2010-08-18 13:15:00,36.67,36.72,36.67,36.7,3300.0,36.67,36.72,36.67,36.7,3300.0
2010-08-18 13:20:00,36.71,36.71,36.67,36.69,3200.0,36.71,36.71,36.67,36.69,3200.0
2010-08-18 13:25:00,36.68,36.72,36.68,36.72,800.0,36.68,36.72,36.68,36.72,800.0
2010-08-18 13:30:00,36.73,36.75,36.68,36.68,3700.0,36.73,36.75,36.68,36.68,3700.0
2010-08-18 13:35:00,36.68,36.69,36.66,36.66,4800.0,36.68,36.69,36.66,36.66,4800.0
2010-08-18 13:40:00,36.66,36.73,36.66,36.73,8600.0,36.66,36.73,36.66,36.73,8600.0
2010-08-18 13:45:00,36.74,36.74,36.72,36.73,8100.0,36.74,36.74,36.72,36.73,8100.0
2010-08-18 13:50:00,36.73,36.74,36.72,36.73,11900.0,36.73,36.74,36.72,36.73,11900.0
2010-08-18 13:55:00,36.74,36.75,36.73,36.74,5200.0,36.74,36.75,36.73,36.74,5200.0
2010-08-18 14:00:00,36.74,36.75,36.7,36.73,24700.0,36.74,36.75,36.7,36.73,24700.0
2010-08-18 14:05:00,36.73,36.74,36.67,36.67,4300.0,36.73,36.74,36.67,36.67,4300.0
2010-08-18 14:10:00,36.69,36.72,36.67,36.72,3800.0,36.69,36.72,36.67,36.72,3800.0
2010-08-18 14:15:00,36.71,36.72,36.69,36.7,4600.0,36.71,36.72,36.69,36.7,4600.0
2010-08-18 14:20:00,36.72,36.74,36.71,36.71,3700.0,36.72,36.74,36.71,36.71,3700.0
2010-08-18 14:25:00,36.71,36.74,36.71,36.71,3100.0,36.71,36.74,36.71,36.71,3100.0
2010-08-18 14:30:00,36.72,36.72,36.61,36.61,5000.0,36.72,36.72,36.61,36.61,5000.0
2010-08-18 14:35:00,36.62,36.65,36.62,36.64,2600.0,36.62,36.65,36.62,36.64,2600.0
2010-08-18 14:40:00,36.64,36.66,36.56,36.56,6000.0,36.64,36.66,36.56,36.56,6000.0
2010-08-18 14:45:00,36.57,36.61,36.55,36.61,2000.0,36.57,36.61,36.55,36.61,2000.0
2010-08-18 14:50:00,36.61,36.62,36.58,36.62,3400.0,36.61,36.62,36.58,36.62,3400.0
2010-08-18 14:55:00,36.61,36.61,36.55,36.55,6500.0,36.61,36.61,36.55,36.55,6500.0
2010-08-18 15:00:00,36.54,36.6,36.54,36.54,12700.0,36.54,36.6,36.54,36.54,12700.0
2010-08-18 15:05:00,36.53,36.53,36.49,36.5,6300.0,36.53,36.53,36.49,36.5,6300.0
2010-08-18 15:10:00,36.52,36.56,36.47,36.53,11200.0,36.52,36.56,36.47,36.53,11200.0
2010-08-18 15:15:00,36.53,36.56,36.51,36.54,3100.0,36.53,36.56,36.51,36.54,3100.0
2010-08-18 15:20:00,36.54,36.54,36.47,36.47,6200.0,36.54,36.54,36.47,36.47,6200.0
2010-08-18 15:25:00,36.47,36.5,36.45,36.5,2800.0,36.47,36.5,36.45,36.5,2800.0
2010-08-18 15:30:00,36.49,36.58,36.45,36.56,6500.0,36.49,36.58,36.45,36.56,6500.0
2010-08-18 15:35:00,36.56,36.56,36.49,36.52,4600.0,36.56,36.56,36.49,36.52,4600.0
2010-08-18 15:40:00,36.53,36.54,36.42,36.44,10400.0,36.53,36.54,36.42,36.44,10400.0
2010-08-18 15:45:00,36.44,36.52,36.44,36.48,12800.0,36.44,36.52,36.44,36.48,12800.0
2010-08-18 15:50:00,36.49,36.55,36.43,36.44,25400.0,36.49,36.55,36.43,36.44,25400.0
2010-08-18 15:55:00,36.44,36.45,36.31,36.36,75300.0,36.44,36.45,36.31,36.36,75300.0
2010-08-19 09:30:00,36.36,36.45,36.0,36.07,18300.0,36.36,36.45,36.0,36.07,18300.0
2010-08-19 09:35:00,36.08,36.21,36.05,36.05,4500.0,36.08,36.21,36.05,36.05,4500.0
2010-08-19 09:40:00,36.11,36.11,36.01,36.11,3500.0,36.11,36.11,36.01,36.11,3500.0
2010-08-19 09:45:00,36.12,36.13,36.0,36.03,4500.0,36.12,36.13,36.0,36.03,4500.0
2010-08-19 09:50:00,36.04,36.04,35.9,35.99,9500.0,36.04,36.04,35.9,35.99,9500.0
2010-08-19 09:55:00,35.99,36.07,35.99,36.0,9900.0,35.99,36.07,35.99,36.0,9900.0
2010-08-19 10:00:00,36.0,36.01,35.79,35.92,33900.0,36.0,36.01,35.79,35.92,33900.0
2010-08-19 10:05:00,35.92,35.99,35.89,35.96,23100.0,35.92,35.99,35.89,35.96,23100.0
2010-08-19 10:10:00,35.94,36.07,35.92,36.02,13200.0,35.94,36.07,35.92,36.02,13200.0
2010-08-19 10:15:00,36.01,36.08,35.95,36.08,7500.0,36.01,36.08,35.95,36.08,7500.0
2010-08-19 10:20:00,36.07,36.07,35.95,35.95,12200.0,36.07,36.07,35.95,35.95,12200.0
2010-08-19 10:25:00,35.95,35.96,35.86,35.91,17700.0,35.95,35.96,35.86,35.91,17700.0
2010-08-19 10:30:00,35.9,36.01,35.82,35.99,11300.0,35.9,36.01,35.82,35.99,11300.0
2010-08-19 10:35:00,35.99,36.0,35.9,35.91,10100.0,35.99,36.0,35.9,35.91,10100.0
2010-08-19 10:40:00,35.92,35.98,35.88,35.89,8600.0,35.92,35.98,35.88,35.89,8600.0
2010-08-19 10:45:00,35.9,35.98,35.88,35.98,7500.0,35.9,35.98,35.88,35.98,7500.0
2010-08-19 10:50:00,35.99,36.03,35.96,35.98,12500.0,35.99,36.03,35.96,35.98,12500.0
2010-08-19 10:55:00,35.96,36.01,35.92,35.92,4400.0,35.96,36.01,35.92,35.92,4400.0
2010-08-19 11:00:00,35.89,35.9,35.73,35.73,10600.0,35.89,35.9,35.73,35.73,10600.0
2010-08-19 11:05:00,35.74,35.76,35.68,35.69,109300.0,35.74,35.76,35.68,35.69,109300.0
2010-08-19 11:10:00,35.7,35.75,35.6,35.61,15500.0,35.7,35.75,35.6,35.61,15500.0
2010-08-19 11:15:00,35.59,35.72,35.59,35.69,11800.0,35.59,35.72,35.59,35.69,11800.0
2010-08-19 11:20:00,35.7,35.71,35.64,35.64,13500.0,35.7,35.71,35.64,35.64,13500.0
2010-08-19 11:25:00,35.63,35.71,35.63,35.66,13600.0,35.63,35.71,35.63,35.66,13600.0
2010-08-19 11:30:00,35.65,35.72,35.65,35.66,29400.0,35.65,35.72,35.65,35.66,29400.0
2010-08-19 11:35:00,35.64,35.71,35.62,35.7,24500.0,35.64,35.71,35.62,35.7,24500.0
2010-08-19 11:40:00,35.7,35.71,35.56,35.56,11500.0,35.7,35.71,35.56,35.56,11500.0
2010-08-19 11:45:00,35.56,35.61,35.42,35.44,28200.0,35.56,35.61,35.42,35.44,28200.0
2010-08-19 11:50:00,35.43,35.44,35.35,35.41,20900.0,35.43,35.44,35.35,35.41,20900.0
2010-08-19 11:55:00,35.41,35.48,35.4,35.47,8300.0,35.41,35.48,35.4,35.47,8300.0
2010-08-19 12:00:00,35.52,35.55,35.46,35.46,6600.0,35.52,35.55,35.46,35.46,6600.0
2010-08-19 12:05:00,35.46,35.51,35.37,35.5,10400.0,35.46,35.51,35.37,35.5,10400.0
2010-08-19 12:10:00,35.5,35.57,35.48,35.56,9000.0,35.5,35.57,35.48,35.56,9000.0
2010-08-19 12:15:00,35.55,35.62,35.53,35.62,9200.0,35.55,35.62,35.53,35.62,9200.0
2010-08-19 12:20:00,35.62,35.68,35.59,35.65,8700.0,35.62,35.68,35.59,35.65,8700.0
2010-08-19 12:25:00,35.66,35.66,35.59,35.65,5400.0,35.66,35.66,35.59,35.65,5400.0
2010-08-19 12:30:00,35.65,35.7,35.61,35.7,6400.0,35.65,35.7,35.61,35.7,6400.0
2010-08-19 12:35:00,35.7,35.72,35.66,35.71,15800.0,35.7,35.72,35.66,35.71,15800.0
2010-08-19 12:40:00,35.71,35.72,35.6,35.64,10400.0,35.71,35.72,35.6,35.64,10400.0
2010-08-19 12:45:00,35.65,35.68,35.63,35.66,5900.0,35.65,35.68,35.63,35.66,5900.0
2010-08-19 12:50:00,35.68,35.69,35.64,35.65,10100.0,35.68,35.69,35.64,35.65,10100.0
2010-08-19 12:55:00,35.64,35.67,35.61,35.67,4500.0,35.64,35.67,35.61,35.67,4500.0
2010-08-19 13:00:00,35.63,35.65,35.6,35.63,3100.0,35.63,35.65,35.6,35.63,3100.0
2010-08-19 13:05:00,35.64,35.66,35.56,35.58,2700.0,35.64,35.66,35.56,35.58,2700.0
2010-08-19 13:10:00,35.56,35.56,35.54,35.55,1200.0,35.56,35.56,35.54,35.55,1200.0
2010-08-19 13:15:00,35.55,35.55,35.49,35.53,5000.0,35.55,35.55,35.49,35.53,5000.0
2010-08-19 13:20:00,35.55,35.55,35.5,35.52,13400.0,35.55,35.55,35.5,35.52,13400.0
2010-08-19 13:25:00,35.52,35.53,35.4,35.4,22200.0,35.52,35.53,35.4,35.4,22200.0
2010-08-19 13:30:00,35.4,35.45,35.4,35.43,6500.0,35.4,35.45,35.4,35.43,6500.0
2010-08-19 13:35:00,35.43,35.43,35.42,35.42,3600.0,35.43,35.43,35.42,35.42,3600.0
2010-08-19 13:40:00,35.43,35.43,35.32,35.33,8900.0,35.43,35.43,35.32,35.33,8900.0
2010-08-19 13:45:00,35.32,35.32,35.27,35.29,26000.0,35.32,35.32,35.27,35.29,26000.0
2010-08-19 13:50:00,35.28,35.29,35.25,35.26,6700.0,35.28,35.29,35.25,35.26,6700.0
2010-08-19 13:55:00,35.25,35.28,35.22,35.22,12500.0,35.25,35.28,35.22,35.22,12500.0
2010-08-19 14:00:00,35.22,35.25,35.17,35.22,5000.0,35.22,35.25,35.17,35.22,5000.0
2010-08-19 14:05:00,35.21,35.29,35.18,35.29,10100.0,35.21,35.29,35.18,35.29,10100.0
2010-08-19 14:10:00,35.29,35.32,35.28,35.31,18100.0,35.29,35.32,35.28,35.31,18100.0
2010-08-19 14:15:00,35.31,35.32,35.26,35.31,19000.0,35.31,35.32,35.26,35.31,19000.0
2010-08-19 14:20:00,35.31,35.33,35.27,35.29,20200.0,35.31,35.33,35.27,35.29,20200.0
2010-08-19 14:25:00,35.31,35.31,35.26,35.26,18600.0,35.31,35.31,35.26,35.26,18600.0
2010-08-19 14:30:00,35.26,35.32,35.25,35.3,21000.0,35.26,35.32,35.25,35.3,21000.0
2010-08-19 14:35:00,35.31,35.34,35.18,35.18,25600.0,35.31,35.34,35.18,35.18,25600.0
2010-08-19 14:40:00,35.19,35.23,35.16,35.2,16700.0,35.19,35.23,35.16,35.2,16700.0
2010-08-19 14:45:00,35.2,35.2,35.14,35.16,19700.0,35.2,35.2,35.14,35.16,19700.0
2010-08-19 14:50:00,35.16,35.25,35.14,35.23,29900.0,35.16,35.25,35.14,35.23,29900.0
2010-08-19 14:55:00,35.23,35.29,35.23,35.25,47000.0,35.23,35.29,35.23,35.25,47000.0
2010-08-19 15:00:00,35.25,35.26,35.22,35.23,9800.0,35.25,35.26,35.22,35.23,9800.0
2010-08-19 15:05:00,35.22,35.25,35.22,35.24,8900.0,35.22,35.25,35.22,35.24,8900.0
2010-08-19 15:10:00,35.24,35.3,35.23,35.27,12600.0,35.24,35.3,35.23,35.27,12600.0
2010-08-19 15:15:00,35.29,35.41,35.28,35.37,19300.0,35.29,35.41,35.28,35.37,19300.0
2010-08-19 15:20:00,35.38,35.5,35.38,35.49,15400.0,35.38,35.5,35.38,35.49,15400.0
2010-08-19 15:25:00,35.49,35.51,35.42,35.42,20100.0,35.49,35.51,35.42,35.42,20100.0
2010-08-19 15:30:00,35.42,35.45,35.4,35.43,15100.0,35.42,35.45,35.4,35.43,15100.0
2010-08-19 15:35:00,35.43,35.43,35.35,35.37,13300.0,35.43,35.43,35.35,35.37,13300.0
2010-08-19 15:40:00,35.38,35.45,35.38,35.41,38200.0,35.38,35.45,35.38,35.41,38200.0
2010-08-19 15:45:00,35.41,35.43,35.38,35.42,15100.0,35.41,35.43,35.38,35.42,15100.0
2010-08-19 15:50:00,35.43,35.5,35.39,35.48,27500.0,35.43,35.5,35.39,35.48,27500.0
2010-08-19 15:55:00,35.49,35.54,35.35,35.36,88400.0,35.49,35.54,35.35,35.36,88400.0
2010-08-20 09:30:00,35.24,35.25,35.05,35.14,82900.0,35.24,35.25,35.05,35.14,82900.0
2010-08-20 09:35:00,35.14,35.15,35.1,35.14,22700.0,35.14,35.15,35.1,35.14,22700.0
2010-08-20 09:40:00,35.15,35.15,34.97,34.99,12000.0,35.15,35.15,34.97,34.99,12000.0
2010-08-20 09:45:00,35.0,35.0,34.76,34.88,62000.0,35.0,35.0,34.76,34.88,62000.0
2010-08-20 09:50:00,34.88,34.99,34.87,34.99,13500.0,34.88,34.99,34.87,34.99,13500.0
2010-08-20 09:55:00,35.01,35.19,34.98,35.18,8000.0,35.01,35.19,34.98,35.18,8000.0
2010-08-20 10:00:00,35.19,35.24,35.18,35.21,26900.0,35.19,35.24,35.18,35.21,26900.0
2010-08-20 10:05:00,35.23,35.31,35.13,35.17,39700.0,35.23,35.31,35.13,35.17,39700.0
2010-08-20 10:10:00,35.15,35.16,35.01,35.03,8900.0,35.15,35.16,35.01,35.03,8900.0
2010-08-20 10:15:00,35.03,35.15,35.03,35.11,8300.0,35.03,35.15,35.03,35.11,8300.0
2010-08-20 10:20:00,35.11,35.15,35.1,35.13,39000.0,35.11,35.15,35.1,35.13,39000.0
2010-08-20 10:25:00,35.11,35.13,35.08,35.09,5700.0,35.11,35.13,35.08,35.09,5700.0
2010-08-20 10:30:00,35.11,35.2,35.11,35.2,7500.0,35.11,35.2,35.11,35.2,7500.0
2010-08-20 10:35:00,35.21,35.22,35.18,35.18,4700.0,35.21,35.22,35.18,35.18,4700.0
2010-08-20 10:40:00,35.2,35.33,35.19,35.29,5400.0,35.2,35.33,35.19,35.29,5400.0
2010-08-20 10:45:00,35.28,35.31,35.25,35.25,3600.0,35.28,35.31,35.25,35.25,3600.0
2010-08-20 10:50:00,35.27,35.28,35.25,35.25,4000.0,35.27,35.28,35.25,35.25,4000.0
2010-08-20 10:55:00,35.25,35.29,35.24,35.27,4500.0,35.25,35.29,35.24,35.27,4500.0
2010-08-20 11:00:00,35.29,35.31,35.28,35.3,4300.0,35.29,35.31,35.28,35.3,4300.0
2010-08-20 11:05:00,35.3,35.35,35.2,35.32,5100.0,35.3,35.35,35.2,35.32,5100.0
2010-08-20 11:10:00,35.32,35.32,35.3,35.31,2600.0,35.32,35.32,35.3,35.31,2600.0
2010-08-20 11:15:00,35.31,35.36,35.31,35.34,9100.0,35.31,35.36,35.31,35.34,9100.0
2010-08-20 11:20:00,35.34,35.38,35.33,35.33,4800.0,35.34,35.38,35.33,35.33,4800.0
2010-08-20 11:25:00,35.33,35.33,35.27,35.32,2900.0,35.33,35.33,35.27,35.32,2900.0
2010-08-20 11:30:00,35.33,35.38,35.3,35.3,5100.0,35.33,35.38,35.3,35.3,5100.0
2010-08-20 11:35:00,35.3,35.3,35.21,35.25,2600.0,35.3,35.3,35.21,35.25,2600.0
2010-08-20 11:40:00,35.26,35.37,35.26,35.37,3000.0,35.26,35.37,35.26,35.37,3000.0
2010-08-20 11:45:00,35.35,35.36,35.3,35.3,3200.0,35.35,35.36,35.3,35.3,3200.0
2010-08-20 11:50:00,35.31,35.31,35.15,35.16,8400.0,35.31,35.31,35.15,35.16,8400.0
2010-08-20 11:55:00,35.16,35.16,35.14,35.15,1300.0,35.16,35.16,35.14,35.15,1300.0
2010-08-20 12:00:00,35.16,35.22,35.16,35.22,2300.0,35.16,35.22,35.16,35.22,2300.0
2010-08-20 12:05:00,35.23,35.25,35.21,35.25,1600.0,35.23,35.25,35.21,35.25,1600.0
2010-08-20 12:10:00,35.27,35.27,35.19,35.21,3000.0,35.27,35.27,35.19,35.21,3000.0
2010-08-20 12:15:00,35.2,35.21,35.16,35.2,11400.0,35.2,35.21,35.16,35.2,11400.0
2010-08-20 12:20:00,35.2,35.28,35.2,35.28,3400.0,35.2,35.28,35.2,35.28,3400.0
2010-08-20 12:25:00,35.27,35.27,35.14,35.18,4600.0,35.27,35.27,35.14,35.18,4600.0
2010-08-20 12:30:00,35.2,35.23,35.2,35.22,2400.0,35.2,35.23,35.2,35.22,2400.0
2010-08-20 12:35:00,35.2,35.22,35.2,35.21,3400.0,35.2,35.22,35.2,35.21,3400.0
2010-08-20 12:40:00,35.21,35.28,35.2,35.28,5300.0,35.21,35.28,35.2,35.28,5300.0
2010-08-20 12:45:00,35.27,35.3,35.27,35.28,7000.0,35.27,35.3,35.27,35.28,7000.0
2010-08-20 12:50:00,35.27,35.3,35.27,35.28,3100.0,35.27,35.3,35.27,35.28,3100.0
2010-08-20 12:55:00,35.29,35.31,35.29,35.31,5300.0,35.29,35.31,35.29,35.31,5300.0
2010-08-20 13:00:00,35.32,35.36,35.31,35.35,6600.0,35.32,35.36,35.31,35.35,6600.0
2010-08-20 13:05:00,35.37,35.41,35.35,35.41,8200.0,35.37,35.41,35.35,35.41,8200.0
2010-08-20 13:10:00,35.4,35.4,35.39,35.4,6200.0,35.4,35.4,35.39,35.4,6200.0
2010-08-20 13:15:00,35.39,35.39,35.35,35.36,2000.0,35.39,35.39,35.35,35.36,2000.0
2010-08-20 13:20:00,35.35,35.39,35.35,35.39,1200.0,35.35,35.39,35.35,35.39,1200.0
2010-08-20 13:25:00,35.39,35.41,35.39,35.41,2600.0,35.39,35.41,35.39,35.41,2600.0
2010-08-20 13:30:00,35.42,35.42,35.38,35.39,2600.0,35.42,35.42,35.38,35.39,2600.0
2010-08-20 13:35:00,35.37,35.37,35.34,35.35,2100.0,35.37,35.37,35.34,35.35,2100.0
2010-08-20 13:40:00,35.35,35.36,35.31,35.35,4400.0,35.35,35.36,35.31,35.35,4400.0
2010-08-20 13:45:00,35.35,35.4,35.34,35.39,5500.0,35.35,35.4,35.34,35.39,5500.0
2010-08-20 13:50:00,35.4,35.45,35.4,35.45,3200.0,35.4,35.45,35.4,35.45,3200.0
2010-08-20 13:55:00,35.45,35.45,35.42,35.44,1900.0,35.45,35.45,35.42,35.44,1900.0
2010-08-20 14:00:00,35.44,35.48,35.43,35.45,2300.0,35.44,35.48,35.43,35.45,2300.0
2010-08-20 14:05:00,35.45,35.47,35.45,35.47,2700.0,35.45,35.47,35.45,35.47,2700.0
2010-08-20 14:10:00,35.47,35.49,35.47,35.47,2600.0,35.47,35.49,35.47,35.47,2600.0
2010-08-20 14:15:00,35.49,35.52,35.49,35.5,2700.0,35.49,35.52,35.49,35.5,2700.0
2010-08-20 14:20:00,35.51,35.53,35.47,35.49,5500.0,35.51,35.53,35.47,35.49,5500.0
2010-08-20 14:25:00,35.49,35.56,35.48,35.54,2200.0,35.49,35.56,35.48,35.54,2200.0
2010-08-20 14:30:00,35.54,35.62,35.54,35.59,5700.0,35.54,35.62,35.54,35.59,5700.0
2010-08-20 14:35:00,35.59,35.63,35.58,35.58,5700.0,35.59,35.63,35.58,35.58,5700.0
2010-08-20 14:40:00,35.59,35.61,35.57,35.61,2100.0,35.59,35.61,35.57,35.61,2100.0
2010-08-20 14:45:00,35.64,35.71,35.63,35.63,8000.0,35.64,35.71,35.63,35.63,8000.0
2010-08-20 14:50:00,35.64,35.69,35.63,35.64,4800.0,35.64,35.69,35.63,35.64,4800.0
2010-08-20 14:55:00,35.63,35.68,35.63,35.63,2600.0,35.63,35.68,35.63,35.63,2600.0
2010-08-20 15:00:00,35.63,35.68,35.63,35.67,5900.0,35.63,35.68,35.63,35.67,5900.0
2010-08-20 15:05:00,35.67,35.69,35.64,35.69,22200.0,35.67,35.69,35.64,35.69,22200.0
2010-08-20 15:10:00,35.69,35.74,35.66,35.71,8400.0,35.69,35.74,35.66,35.71,8400.0
2010-08-20 15:15:00,35.71,35.72,35.65,35.65,7500.0,35.71,35.72,35.65,35.65,7500.0
2010-08-20 15:20:00,35.65,35.66,35.5,35.56,17900.0,35.65,35.66,35.5,35.56,17900.0
2010-08-20 15:25:00,35.57,35.68,35.56,35.67,6000.0,35.57,35.68,35.56,35.67,6000.0
2010-08-20 15:30:00,35.67,35.74,35.65,35.73,8300.0,35.67,35.74,35.65,35.73,8300.0
2010-08-20 15:35:00,35.73,35.74,35.64,35.66,10300.0,35.73,35.74,35.64,35.66,10300.0
2010-08-20 15:40:00,35.66,35.73,35.64,35.71,21000.0,35.66,35.73,35.64,35.71,21000.0
2010-08-20 15:45:00,35.71,35.73,35.69,35.72,11800.0,35.71,35.73,35.69,35.72,11800.0
2010-08-20 15:50:00,35.73,35.73,35.65,35.66,37200.0,35.73,35.73,35.65,35.66,37200.0
2010-08-20 15:55:00,35.66,35.69,35.57,35.58,63900.0,35.66,35.69,35.57,35.58,63900.0
2010-08-23 09:30:00,35.81,35.89,35.68,35.86,6000.0,35.81,35.89,35.68,35.86,6000.0
2010-08-23 09:35:00,35.81,36.0,35.8,35.99,6000.0,35.81,36.0,35.8,35.99,6000.0
2010-08-23 09:40:00,36.06,36.1,35.99,36.04,5000.0,36.06,36.1,35.99,36.04,5000.0
2010-08-23 09:45:00,36.07,36.19,36.07,36.19,8800.0,36.07,36.19,36.07,36.19,8800.0
2010-08-23 09:50:00,36.18,36.18,36.13,36.14,1000.0,36.18,36.18,36.13,36.14,1000.0
2010-08-23 09:55:00,36.13,36.13,36.09,36.09,1600.0,36.13,36.13,36.09,36.09,1600.0
2010-08-23 10:00:00,36.1,36.1,35.98,36.01,3300.0,36.1,36.1,35.98,36.01,3300.0
2010-08-23 10:05:00,36.0,36.0,35.84,35.84,3500.0,36.0,36.0,35.84,35.84,3500.0
2010-08-23 10:10:00,35.85,35.85,35.69,35.69,6000.0,35.85,35.85,35.69,35.69,6000.0
2010-08-23 10:15:00,35.69,35.71,35.62,35.67,11600.0,35.69,35.71,35.62,35.67,11600.0
2010-08-23 10:20:00,35.66,35.67,35.54,35.56,9600.0,35.66,35.67,35.54,35.56,9600.0
2010-08-23 10:25:00,35.56,35.56,35.45,35.5,8000.0,35.56,35.56,35.45,35.5,8000.0
2010-08-23 10:30:00,35.51,35.63,35.51,35.61,14000.0,35.51,35.63,35.51,35.61,14000.0
2010-08-23 10:35:00,35.61,35.63,35.55,35.58,7500.0,35.61,35.63,35.55,35.58,7500.0
2010-08-23 10:40:00,35.56,35.61,35.54,35.54,11300.0,35.56,35.61,35.54,35.54,11300.0
2010-08-23 10:45:00,35.55,35.56,35.45,35.45,6800.0,35.55,35.56,35.45,35.45,6800.0
2010-08-23 10:50:00,35.44,35.44,35.33,35.37,6800.0,35.44,35.44,35.33,35.37,6800.0
2010-08-23 10:55:00,35.37,35.38,35.36,35.38,3800.0,35.37,35.38,35.36,35.38,3800.0
2010-08-23 11:00:00,35.37,35.38,35.26,35.27,10600.0,35.37,35.38,35.26,35.27,10600.0
2010-08-23 11:05:00,35.27,35.41,35.21,35.32,17500.0,35.27,35.41,35.21,35.32,17500.0
2010-08-23 11:10:00,35.32,35.49,35.32,35.49,7400.0,35.32,35.49,35.32,35.49,7400.0
2010-08-23 11:15:00,35.51,35.52,35.41,35.51,12500.0,35.51,35.52,35.41,35.51,12500.0
2010-08-23 11:20:00,35.5,35.52,35.43,35.49,10100.0,35.5,35.52,35.43,35.49,10100.0
2010-08-23 11:25:00,35.52,35.52,35.41,35.41,5900.0,35.52,35.52,35.41,35.41,5900.0
2010-08-23 11:30:00,35.4,35.53,35.4,35.51,9200.0,35.4,35.53,35.4,35.51,9200.0
2010-08-23 11:35:00,35.5,35.54,35.47,35.47,3600.0,35.5,35.54,35.47,35.47,3600.0
2010-08-23 11:40:00,35.45,35.45,35.38,35.4,2500.0,35.45,35.45,35.38,35.4,2500.0
2010-08-23 11:45:00,35.41,35.48,35.41,35.48,5100.0,35.41,35.48,35.41,35.48,5100.0
2010-08-23 11:50:00,35.48,35.57,35.48,35.49,7300.0,35.48,35.57,35.48,35.49,7300.0
2010-08-23 11:55:00,35.52,35.58,35.48,35.57,7400.0,35.52,35.58,35.48,35.57,7400.0
2010-08-23 12:00:00,35.57,35.62,35.56,35.62,7600.0,35.57,35.62,35.56,35.62,7600.0
2010-08-23 12:05:00,35.62,35.62,35.57,35.61,13600.0,35.62,35.62,35.57,35.61,13600.0
2010-08-23 12:10:00,35.6,35.64,35.58,35.6,7500.0,35.6,35.64,35.58,35.6,7500.0
2010-08-23 12:15:00,35.61,35.62,35.53,35.57,12200.0,35.61,35.62,35.53,35.57,12200.0
2010-08-23 12:20:00,35.56,35.61,35.56,35.56,10700.0,35.56,35.61,35.56,35.56,10700.0
2010-08-23 12:25:00,35.57,35.61,35.54,35.56,13600.0,35.57,35.61,35.54,35.56,13600.0
2010-08-23 12:30:00,35.58,35.62,35.58,35.62,3400.0,35.58,35.62,35.58,35.62,3400.0
2010-08-23 12:35:00,35.61,35.63,35.59,35.61,7900.0,35.61,35.63,35.59,35.61,7900.0
2010-08-23 12:40:00,35.6,35.61,35.58,35.6,11800.0,35.6,35.61,35.58,35.6,11800.0
2010-08-23 12:45:00,35.6,35.6,35.57,35.58,3500.0,35.6,35.6,35.57,35.58,3500.0
2010-08-23 12:50:00,35.58,35.63,35.58,35.63,6800.0,35.58,35.63,35.58,35.63,6800.0
2010-08-23 12:55:00,35.63,35.63,35.59,35.6,5000.0,35.63,35.63,35.59,35.6,5000.0
2010-08-23 13:00:00,35.59,35.6,35.56,35.56,12100.0,35.59,35.6,35.56,35.56,12100.0
2010-08-23 13:05:00,35.56,35.63,35.56,35.59,18600.0,35.56,35.63,35.56,35.59,18600.0
2010-08-23 13:10:00,35.58,35.64,35.56,35.64,9900.0,35.58,35.64,35.56,35.64,9900.0
2010-08-23 13:15:00,35.63,35.65,35.6,35.64,11300.0,35.63,35.65,35.6,35.64,11300.0
2010-08-23 13:20:00,35.64,35.66,35.63,35.63,2600.0,35.64,35.66,35.63,35.63,2600.0
2010-08-23 13:25:00,35.63,35.63,35.63,35.63,100.0,35.63,35.63,35.63,35.63,100.0
2010-08-23 13:30:00,35.64,35.65,35.58,35.58,3400.0,35.64,35.65,35.58,35.58,3400.0
2010-08-23 13:35:00,35.58,35.62,35.55,35.58,7700.0,35.58,35.62,35.55,35.58,7700.0
2010-08-23 13:40:00,35.58,35.59,35.55,35.58,4800.0,35.58,35.59,35.55,35.58,4800.0
2010-08-23 13:45:00,35.58,35.63,35.57,35.6,4300.0,35.58,35.63,35.57,35.6,4300.0
2010-08-23 13:50:00,35.62,35.67,35.58,35.58,5800.0,35.62,35.67,35.58,35.58,5800.0
2010-08-23 13:55:00,35.57,35.64,35.57,35.63,4600.0,35.57,35.64,35.57,35.63,4600.0
2010-08-23 14:00:00,35.63,35.65,35.62,35.62,3100.0,35.63,35.65,35.62,35.62,3100.0
2010-08-23 14:05:00,35.65,35.7,35.64,35.65,6400.0,35.65,35.7,35.64,35.65,6400.0
2010-08-23 14:10:00,35.65,35.66,35.63,35.63,1600.0,35.65,35.66,35.63,35.63,1600.0
2010-08-23 14:15:00,35.66,35.67,35.57,35.59,39000.0,35.66,35.67,35.57,35.59,39000.0
2010-08-23 14:20:00,35.59,35.59,35.51,35.53,31500.0,35.59,35.59,35.51,35.53,31500.0
2010-08-23 14:25:00,35.53,35.53,35.47,35.5,21900.0,35.53,35.53,35.47,35.5,21900.0
2010-08-23 14:30:00,35.5,35.52,35.49,35.49,11200.0,35.5,35.52,35.49,35.49,11200.0
2010-08-23 14:35:00,35.49,35.52,35.49,35.5,4200.0,35.49,35.52,35.49,35.5,4200.0
2010-08-23 14:40:00,35.5,35.51,35.45,35.47,4500.0,35.5,35.51,35.45,35.47,4500.0
2010-08-23 14:45:00,35.47,35.5,35.46,35.5,1800.0,35.47,35.5,35.46,35.5,1800.0
2010-08-23 14:50:00,35.48,35.48,35.42,35.42,17800.0,35.48,35.48,35.42,35.42,17800.0
2010-08-23 14:55:00,35.43,35.43,35.38,35.39,9100.0,35.43,35.43,35.38,35.39,9100.0
2010-08-23 15:00:00,35.39,35.41,35.38,35.4,12800.0,35.39,35.41,35.38,35.4,12800.0
2010-08-23 15:05:00,35.41,35.42,35.39,35.42,29200.0,35.41,35.42,35.39,35.42,29200.0
2010-08-23 15:10:00,35.42,35.5,35.42,35.44,8800.0,35.42,35.5,35.42,35.44,8800.0
2010-08-23 15:15:00,35.45,35.47,35.42,35.43,7200.0,35.45,35.47,35.42,35.43,7200.0
2010-08-23 15:20:00,35.45,35.46,35.38,35.39,9400.0,35.45,35.46,35.38,35.39,9400.0
2010-08-23 15:25:00,35.4,35.41,35.33,35.34,15400.0,35.4,35.41,35.33,35.34,15400.0
2010-08-23 15:30:00,35.34,35.38,35.33,35.38,18400.0,35.34,35.38,35.33,35.38,18400.0
2010-08-23 15:35:00,35.37,35.39,35.25,35.25,22400.0,35.37,35.39,35.25,35.25,22400.0
2010-08-23 15:40:00,35.25,35.27,35.22,35.24,40000.0,35.25,35.27,35.22,35.24,40000.0
2010-08-23 15:45:00,35.24,35.28,35.19,35.23,28400.0,35.24,35.28,35.19,35.23,28400.0
2010-08-23 15:50:00,35.22,35.25,35.19,35.24,52300.0,35.22,35.25,35.19,35.24,52300.0
2010-08-23 15:55:00,35.25,35.5,35.22,35.23,167800.0,35.25,35.5,35.22,35.23,167800.0
2010-08-24 09:30:00,34.96,34.96,34.58,34.64,23000.0,34.96,34.96,34.58,34.64,23000.0
2010-08-24 09:35:00,34.66,34.69,34.56,34.64,5800.0,34.66,34.69,34.56,34.64,5800.0
2010-08-24 09:40:00,34.6,34.7,34.53,34.66,4000.0,34.6,34.7,34.53,34.66,4000.0
2010-08-24 09:45:00,34.66,34.66,34.58,34.62,2800.0,34.66,34.66,34.58,34.62,2800.0
2010-08-24 09:50:00,34.68,34.75,34.66,34.69,11200.0,34.68,34.75,34.66,34.69,11200.0
2010-08-24 09:55:00,34.66,34.66,34.6,34.65,5200.0,34.66,34.66,34.6,34.65,5200.0
2010-08-24 10:00:00,34.65,34.66,34.36,34.59,16800.0,34.65,34.66,34.36,34.59,16800.0
2010-08-24 10:05:00,34.59,34.59,34.46,34.55,6100.0,34.59,34.59,34.46,34.55,6100.0
2010-08-24 10:10:00,34.55,34.64,34.48,34.48,6900.0,34.55,34.64,34.48,34.48,6900.0
2010-08-24 10:15:00,34.49,34.51,34.43,34.46,22700.0,34.49,34.51,34.43,34.46,22700.0
2010-08-24 10:20:00,34.44,34.54,34.43,34.47,7300.0,34.44,34.54,34.43,34.47,7300.0
2010-08-24 10:25:00,34.5,34.66,34.5,34.57,6200.0,34.5,34.66,34.5,34.57,6200.0
2010-08-24 10:30:00,34.58,34.61,34.52,34.56,12200.0,34.58,34.61,34.52,34.56,12200.0
2010-08-24 10:35:00,34.57,34.65,34.56,34.63,15800.0,34.57,34.65,34.56,34.63,15800.0
2010-08-24 10:40:00,34.62,34.75,34.62,34.74,16100.0,34.62,34.75,34.62,34.74,16100.0
2010-08-24 10:45:00,34.72,34.75,34.7,34.73,7500.0,34.72,34.75,34.7,34.73,7500.0
2010-08-24 10:50:00,34.71,34.73,34.64,34.64,5100.0,34.71,34.73,34.64,34.64,5100.0
2010-08-24 10:55:00,34.67,34.71,34.66,34.71,6100.0,34.67,34.71,34.66,34.71,6100.0
2010-08-24 11:00:00,34.71,34.9,34.67,34.67,16700.0,34.71,34.9,34.67,34.67,16700.0
2010-08-24 11:05:00,34.68,34.71,34.65,34.65,5000.0,34.68,34.71,34.65,34.65,5000.0
2010-08-24 11:10:00,34.64,34.68,34.62,34.66,5200.0,34.64,34.68,34.62,34.66,5200.0
2010-08-24 11:15:00,34.63,34.71,34.6,34.71,5200.0,34.63,34.71,34.6,34.71,5200.0
2010-08-24 11:20:00,34.71,34.71,34.67,34.68,12500.0,34.71,34.71,34.67,34.68,12500.0
2010-08-24 11:25:00,34.67,34.76,34.66,34.76,6600.0,34.67,34.76,34.66,34.76,6600.0
2010-08-24 11:30:00,34.77,34.83,34.75,34.81,5200.0,34.77,34.83,34.75,34.81,5200.0
2010-08-24 11:35:00,34.82,34.9,34.82,34.83,6400.0,34.82,34.9,34.82,34.83,6400.0
2010-08-24 11:40:00,34.83,34.93,34.83,34.9,5200.0,34.83,34.93,34.83,34.9,5200.0
2010-08-24 11:45:00,34.9,34.9,34.8,34.83,5100.0,34.9,34.9,34.8,34.83,5100.0
2010-08-24 11:50:00,34.81,34.83,34.79,34.79,2500.0,34.81,34.83,34.79,34.79,2500.0
2010-08-24 11:55:00,34.78,34.8,34.78,34.79,3900.0,34.78,34.8,34.78,34.79,3900.0
2010-08-24 12:00:00,34.79,34.79,34.72,34.74,19700.0,34.79,34.79,34.72,34.74,19700.0
2010-08-24 12:05:00,34.75,34.77,34.72,34.77,10900.0,34.75,34.77,34.72,34.77,10900.0
2010-08-24 12:10:00,34.76,34.77,34.7,34.71,5500.0,34.76,34.77,34.7,34.71,5500.0
2010-08-24 12:15:00,34.7,34.73,34.67,34.73,5500.0,34.7,34.73,34.67,34.73,5500.0
2010-08-24 12:20:00,34.72,34.72,34.63,34.63,3700.0,34.72,34.72,34.63,34.63,3700.0
2010-08-24 12:25:00,34.62,34.65,34.58,34.58,2200.0,34.62,34.65,34.58,34.58,2200.0
2010-08-24 12:30:00,34.59,34.63,34.58,34.6,7300.0,34.59,34.63,34.58,34.6,7300.0
2010-08-24 12:35:00,34.59,34.63,34.59,34.63,2900.0,34.59,34.63,34.59,34.63,2900.0
2010-08-24 12:40:00,34.65,34.72,34.65,34.71,1100.0,34.65,34.72,34.65,34.71,1100.0
2010-08-24 12:45:00,34.7,34.72,34.68,34.68,3700.0,34.7,34.72,34.68,34.68,3700.0
2010-08-24 12:50:00,34.67,34.67,34.6,34.6,4800.0,34.67,34.67,34.6,34.6,4800.0
2010-08-24 12:55:00,34.61,34.63,34.57,34.57,9500.0,34.61,34.63,34.57,34.57,9500.0
2010-08-24 13:00:00,34.58,34.58,34.5,34.51,9300.0,34.58,34.58,34.5,34.51,9300.0
2010-08-24 13:05:00,34.51,34.52,34.5,34.52,11400.0,34.51,34.52,34.5,34.52,11400.0
2010-08-24 13:10:00,34.51,34.52,34.48,34.49,12500.0,34.51,34.52,34.48,34.49,12500.0
2010-08-24 13:15:00,34.49,34.5,34.49,34.5,4200.0,34.49,34.5,34.49,34.5,4200.0
2010-08-24 13:20:00,34.5,34.5,34.42,34.43,11200.0,34.5,34.5,34.42,34.43,11200.0
2010-08-24 13:25:00,34.44,34.52,34.43,34.51,6300.0,34.44,34.52,34.43,34.51,6300.0
2010-08-24 13:30:00,34.51,34.51,34.44,34.49,7800.0,34.51,34.51,34.44,34.49,7800.0
2010-08-24 13:35:00,34.48,34.5,34.48,34.5,3700.0,34.48,34.5,34.48,34.5,3700.0
2010-08-24 13:40:00,34.5,34.51,34.36,34.37,10000.0,34.5,34.51,34.36,34.37,10000.0
2010-08-24 13:45:00,34.37,34.39,34.35,34.36,5200.0,34.37,34.39,34.35,34.36,5200.0
2010-08-24 13:50:00,34.37,34.39,34.32,34.32,5700.0,34.37,34.39,34.32,34.32,5700.0
2010-08-24 13:55:00,34.32,34.36,34.3,34.35,3700.0,34.32,34.36,34.3,34.35,3700.0
2010-08-24 14:00:00,34.36,34.42,34.35,34.42,8100.0,34.36,34.42,34.35,34.42,8100.0
2010-08-24 14:05:00,34.41,34.44,34.4,34.44,3300.0,34.41,34.44,34.4,34.44,3300.0
2010-08-24 14:10:00,34.43,34.44,34.36,34.4,7000.0,34.43,34.44,34.36,34.4,7000.0
2010-08-24 14:15:00,34.4,34.44,34.4,34.42,8400.0,34.4,34.44,34.4,34.42,8400.0
2010-08-24 14:20:00,34.42,34.42,34.38,34.38,7800.0,34.42,34.42,34.38,34.38,7800.0
2010-08-24 14:25:00,34.39,34.39,34.32,34.35,5700.0,34.39,34.39,34.32,34.35,5700.0
2010-08-24 14:30:00,34.35,34.37,34.35,34.37,7500.0,34.35,34.37,34.35,34.37,7500.0
2010-08-24 14:35:00,34.36,34.45,34.35,34.45,6000.0,34.36,34.45,34.35,34.45,6000.0
2010-08-24 14:40:00,34.44,34.45,34.38,34.38,6100.0,34.44,34.45,34.38,34.38,6100.0
2010-08-24 14:45:00,34.38,34.42,34.35,34.4,9900.0,34.38,34.42,34.35,34.4,9900.0
2010-08-24 14:50:00,34.41,34.42,34.33,34.4,13000.0,34.41,34.42,34.33,34.4,13000.0
2010-08-24 14:55:00,34.39,34.43,34.37,34.42,13700.0,34.39,34.43,34.37,34.42,13700.0
2010-08-24 15:00:00,34.43,34.45,34.4,34.44,10700.0,34.43,34.45,34.4,34.44,10700.0
2010-08-24 15:05:00,34.45,34.5,34.43,34.49,10800.0,34.45,34.5,34.43,34.49,10800.0
2010-08-24 15:10:00,34.49,34.53,34.47,34.47,15200.0,34.49,34.53,34.47,34.47,15200.0
2010-08-24 15:15:00,34.46,34.47,34.45,34.47,3200.0,34.46,34.47,34.45,34.47,3200.0
2010-08-24 15:20:00,34.48,34.5,34.42,34.48,10200.0,34.48,34.5,34.42,34.48,10200.0
2010-08-24 15:25:00,34.49,34.54,34.39,34.4,31900.0,34.49,34.54,34.39,34.4,31900.0
2010-08-24 15:30:00,34.41,34.49,34.4,34.43,16900.0,34.41,34.49,34.4,34.43,16900.0
2010-08-24 15:35:00,34.44,34.44,34.31,34.34,32100.0,34.44,34.44,34.31,34.34,32100.0
2010-08-24 15:40:00,34.35,34.36,34.28,34.3,27400.0,34.35,34.36,34.28,34.3,27400.0
2010-08-24 15:45:00,34.31,34.31,34.19,34.2,67700.0,34.31,34.31,34.19,34.2,67700.0
2010-08-24 15:50:00,34.2,34.23,34.12,34.12,56100.0,34.2,34.23,34.12,34.12,56100.0
2010-08-24 15:55:00,34.12,34.17,34.11,34.17,68000.0,34.12,34.17,34.11,34.17,68000.0
2010-08-25 09:30:00,33.91,34.03,33.86,34.03,22400.0,33.91,34.03,33.86,34.03,22400.0
2010-08-25 09:35:00,34.03,34.15,33.86,34.07,8000.0,34.03,34.15,33.86,34.07,8000.0
2010-08-25 09:40:00,34.07,34.16,34.07,34.14,9300.0,34.07,34.16,34.07,34.14,9300.0
2010-08-25 09:45:00,34.14,34.18,34.08,34.11,9400.0,34.14,34.18,34.08,34.11,9400.0
2010-08-25 09:50:00,34.1,34.1,33.94,33.99,13200.0,34.1,34.1,33.94,33.99,13200.0
2010-08-25 09:55:00,33.99,34.06,33.9,34.06,9300.0,33.99,34.06,33.9,34.06,9300.0
2010-08-25 10:00:00,34.03,34.19,33.86,34.08,19300.0,34.03,34.19,33.86,34.08,19300.0
2010-08-25 10:05:00,34.06,34.24,34.06,34.23,7400.0,34.06,34.24,34.06,34.23,7400.0
2010-08-25 10:10:00,34.21,34.23,34.06,34.1,7500.0,34.21,34.23,34.06,34.1,7500.0
2010-08-25 10:15:00,34.1,34.16,34.04,34.07,4900.0,34.1,34.16,34.04,34.07,4900.0
2010-08-25 10:20:00,34.08,34.1,34.04,34.07,2500.0,34.08,34.1,34.04,34.07,2500.0
2010-08-25 10:25:00,34.09,34.15,34.08,34.1,5800.0,34.09,34.15,34.08,34.1,5800.0
2010-08-25 10:30:00,34.1,34.14,34.06,34.09,6800.0,34.1,34.14,34.06,34.09,6800.0
2010-08-25 10:35:00,34.09,34.09,33.96,33.98,11000.0,34.09,34.09,33.96,33.98,11000.0
2010-08-25 10:40:00,33.97,34.04,33.96,34.03,9800.0,33.97,34.04,33.96,34.03,9800.0
2010-08-25 10:45:00,34.04,34.05,33.99,34.04,8600.0,34.04,34.05,33.99,34.04,8600.0
2010-08-25 10:50:00,34.03,34.05,33.97,33.97,9700.0,34.03,34.05,33.97,33.97,9700.0
2010-08-25 10:55:00,33.97,34.11,33.97,34.05,23300.0,33.97,34.11,33.97,34.05,23300.0
2010-08-25 11:00:00,34.06,34.08,34.0,34.01,15300.0,34.06,34.08,34.0,34.01,15300.0
2010-08-25 11:05:00,33.99,34.01,33.78,33.86,20900.0,33.99,34.01,33.78,33.86,20900.0
2010-08-25 11:10:00,33.87,33.99,33.82,33.99,11800.0,33.87,33.99,33.82,33.99,11800.0
2010-08-25 11:15:00,34.0,34.16,34.0,34.15,7900.0,34.0,34.16,34.0,34.15,7900.0
2010-08-25 11:20:00,34.14,34.18,34.14,34.18,3100.0,34.14,34.18,34.14,34.18,3100.0
2010-08-25 11:25:00,34.19,34.25,34.19,34.25,3500.0,34.19,34.25,34.19,34.25,3500.0
2010-08-25 11:30:00,34.24,34.24,34.18,34.18,5700.0,34.24,34.24,34.18,34.18,5700.0
2010-08-25 11:35:00,34.19,34.25,34.19,34.24,11600.0,34.19,34.25,34.19,34.24,11600.0
2010-08-25 11:40:00,34.24,34.26,34.23,34.26,5300.0,34.24,34.26,34.23,34.26,5300.0
2010-08-25 11:45:00,34.26,34.37,34.25,34.25,30400.0,34.26,34.37,34.25,34.25,30400.0
2010-08-25 11:50:00,34.24,34.29,34.23,34.25,27400.0,34.24,34.29,34.23,34.25,27400.0
2010-08-25 11:55:00,34.25,34.27,34.25,34.27,1400.0,34.25,34.27,34.25,34.27,1400.0
2010-08-25 12:00:00,34.27,34.28,34.26,34.26,3800.0,34.27,34.28,34.26,34.26,3800.0
2010-08-25 12:05:00,34.27,34.27,34.19,34.19,3900.0,34.27,34.27,34.19,34.19,3900.0
2010-08-25 12:10:00,34.2,34.29,34.2,34.25,11700.0,34.2,34.29,34.2,34.25,11700.0
2010-08-25 12:15:00,34.22,34.27,34.21,34.26,3900.0,34.22,34.27,34.21,34.26,3900.0
2010-08-25 12:20:00,34.26,34.32,34.24,34.31,15000.0,34.26,34.32,34.24,34.31,15000.0
2010-08-25 12:25:00,34.3,34.33,34.3,34.32,3900.0,34.3,34.33,34.3,34.32,3900.0
2010-08-25 12:30:00,34.33,34.35,34.31,34.31,4300.0,34.33,34.35,34.31,34.31,4300.0
2010-08-25 12:35:00,34.28,34.31,34.27,34.27,1600.0,34.28,34.31,34.27,34.27,1600.0
2010-08-25 12:40:00,34.25,34.28,34.23,34.27,3300.0,34.25,34.28,34.23,34.27,3300.0
2010-08-25 12:45:00,34.26,34.3,34.26,34.3,4800.0,34.26,34.3,34.26,34.3,4800.0
2010-08-25 12:50:00,34.29,34.31,34.29,34.3,2900.0,34.29,34.31,34.29,34.3,2900.0
2010-08-25 12:55:00,34.29,34.29,34.21,34.21,3100.0,34.29,34.29,34.21,34.21,3100.0
2010-08-25 13:00:00,34.21,34.23,34.17,34.23,4600.0,34.21,34.23,34.17,34.23,4600.0
2010-08-25 13:05:00,34.23,34.25,34.23,34.25,2600.0,34.23,34.25,34.23,34.25,2600.0
2010-08-25 13:10:00,34.28,34.28,34.25,34.27,1600.0,34.28,34.28,34.25,34.27,1600.0
2010-08-25 13:15:00,34.27,34.27,34.17,34.19,5600.0,34.27,34.27,34.17,34.19,5600.0
2010-08-25 13:20:00,34.22,34.26,34.21,34.25,17500.0,34.22,34.26,34.21,34.25,17500.0
2010-08-25 13:25:00,34.26,34.31,34.25,34.27,24100.0,34.26,34.31,34.25,34.27,24100.0
2010-08-25 13:30:00,34.27,34.28,34.27,34.28,1100.0,34.27,34.28,34.27,34.28,1100.0
2010-08-25 13:35:00,34.28,34.33,34.28,34.31,4000.0,34.28,34.33,34.28,34.31,4000.0
2010-08-25 13:40:00,34.31,34.37,34.31,34.37,4800.0,34.31,34.37,34.31,34.37,4800.0
2010-08-25 13:45:00,34.39,34.43,34.39,34.41,2200.0,34.39,34.43,34.39,34.41,2200.0
2010-08-25 13:50:00,34.42,34.45,34.4,34.43,5800.0,34.42,34.45,34.4,34.43,5800.0
2010-08-25 13:55:00,34.43,34.47,34.43,34.43,4300.0,34.43,34.47,34.43,34.43,4300.0
2010-08-25 14:00:00,34.45,34.49,34.43,34.49,4900.0,34.45,34.49,34.43,34.49,4900.0
2010-08-25 14:05:00,34.49,34.59,34.49,34.54,4000.0,34.49,34.59,34.49,34.54,4000.0
2010-08-25 14:10:00,34.53,34.56,34.48,34.55,7300.0,34.53,34.56,34.48,34.55,7300.0
2010-08-25 14:15:00,34.55,34.56,34.5,34.5,2600.0,34.55,34.56,34.5,34.5,2600.0
2010-08-25 14:20:00,34.5,34.5,34.46,34.46,3100.0,34.5,34.5,34.46,34.46,3100.0
2010-08-25 14:25:00,34.44,34.45,34.35,34.36,2800.0,34.44,34.45,34.35,34.36,2800.0
2010-08-25 14:30:00,34.36,34.42,34.32,34.42,6900.0,34.36,34.42,34.32,34.42,6900.0
2010-08-25 14:35:00,34.42,34.49,34.41,34.44,6600.0,34.42,34.49,34.41,34.44,6600.0
2010-08-25 14:40:00,34.43,34.51,34.42,34.46,7400.0,34.43,34.51,34.42,34.46,7400.0
2010-08-25 14:45:00,34.45,34.48,34.41,34.46,5100.0,34.45,34.48,34.41,34.46,5100.0
2010-08-25 14:50:00,34.43,34.48,34.39,34.48,5800.0,34.43,34.48,34.39,34.48,5800.0
2010-08-25 14:55:00,34.48,34.48,34.43,34.45,5500.0,34.48,34.48,34.43,34.45,5500.0
2010-08-25 15:00:00,34.47,34.51,34.41,34.41,6600.0,34.47,34.51,34.41,34.41,6600.0
2010-08-25 15:05:00,34.41,34.43,34.34,34.39,10500.0,34.41,34.43,34.34,34.39,10500.0
2010-08-25 15:10:00,34.41,34.41,34.37,34.41,4800.0,34.41,34.41,34.37,34.41,4800.0
2010-08-25 15:15:00,34.4,34.43,34.34,34.36,11300.0,34.4,34.43,34.34,34.36,11300.0
2010-08-25 15:20:00,34.37,34.37,34.3,34.31,9600.0,34.37,34.37,34.3,34.31,9600.0
2010-08-25 15:25:00,34.32,34.35,34.31,34.31,11100.0,34.32,34.35,34.31,34.31,11100.0
2010-08-25 15:30:00,34.31,34.45,34.31,34.45,12000.0,34.31,34.45,34.31,34.45,12000.0
2010-08-25 15:35:00,34.46,34.49,34.42,34.43,17300.0,34.46,34.49,34.42,34.43,17300.0
2010-08-25 15:40:00,34.43,34.54,34.42,34.54,19100.0,34.43,34.54,34.42,34.54,19100.0
2010-08-25 15:45:00,34.55,34.63,34.53,34.56,29500.0,34.55,34.63,34.53,34.56,29500.0
2010-08-25 15:50:00,34.56,34.59,34.42,34.44,40400.0,34.56,34.59,34.42,34.44,40400.0
2010-08-25 15:55:00,34.44,34.59,34.41,34.46,68400.0,34.44,34.59,34.41,34.46,68400.0
2010-08-26 09:30:00,34.49,34.49,34.12,34.22,18200.0,34.49,34.49,34.12,34.22,18200.0
2010-08-26 09:35:00,34.25,34.33,34.21,34.24,6400.0,34.25,34.33,34.21,34.24,6400.0
2010-08-26 09:40:00,34.25,34.33,34.14,34.19,4100.0,34.25,34.33,34.14,34.19,4100.0
2010-08-26 09:45:00,34.18,34.2,33.95,34.07,9300.0,34.18,34.2,33.95,34.07,9300.0
2010-08-26 09:50:00,34.03,34.03,33.88,33.94,6500.0,34.03,34.03,33.88,33.94,6500.0
2010-08-26 09:55:00,33.98,34.04,33.96,33.97,12500.0,33.98,34.04,33.96,33.97,12500.0
2010-08-26 10:00:00,33.98,34.08,33.97,34.07,10300.0,33.98,34.08,33.97,34.07,10300.0
2010-08-26 10:05:00,34.07,34.13,34.05,34.1,4400.0,34.07,34.13,34.05,34.1,4400.0
2010-08-26 10:10:00,34.09,34.1,34.07,34.1,6200.0,34.09,34.1,34.07,34.1,6200.0
2010-08-26 10:15:00,34.1,34.1,34.02,34.02,7200.0,34.1,34.1,34.02,34.02,7200.0
2010-08-26 10:20:00,34.04,34.06,33.97,34.0,12100.0,34.04,34.06,33.97,34.0,12100.0
2010-08-26 10:25:00,33.98,33.99,33.91,33.94,7100.0,33.98,33.99,33.91,33.94,7100.0
2010-08-26 10:30:00,33.96,34.03,33.94,34.02,12000.0,33.96,34.03,33.94,34.02,12000.0
2010-08-26 10:35:00,34.01,34.14,34.01,34.09,10200.0,34.01,34.14,34.01,34.09,10200.0
2010-08-26 10:40:00,34.12,34.16,33.96,33.96,11500.0,34.12,34.16,33.96,33.96,11500.0
2010-08-26 10:45:00,33.95,33.96,33.84,33.92,14300.0,33.95,33.96,33.84,33.92,14300.0
2010-08-26 10:50:00,33.93,33.93,33.79,33.83,9600.0,33.93,33.93,33.79,33.83,9600.0
2010-08-26 10:55:00,33.83,33.85,33.8,33.81,7400.0,33.83,33.85,33.8,33.81,7400.0
2010-08-26 11:00:00,33.84,33.85,33.76,33.82,4700.0,33.84,33.85,33.76,33.82,4700.0
2010-08-26 11:05:00,33.8,33.81,33.66,33.7,24800.0,33.8,33.81,33.66,33.7,24800.0
2010-08-26 11:10:00,33.69,33.7,33.67,33.7,10300.0,33.69,33.7,33.67,33.7,10300.0
2010-08-26 11:15:00,33.69,33.8,33.67,33.79,21200.0,33.69,33.8,33.67,33.79,21200.0
2010-08-26 11:20:00,33.8,33.81,33.7,33.7,7200.0,33.8,33.81,33.7,33.7,7200.0
2010-08-26 11:25:00,33.71,33.72,33.65,33.65,12300.0,33.71,33.72,33.65,33.65,12300.0
2010-08-26 11:30:00,33.65,33.67,33.57,33.61,19300.0,33.65,33.67,33.57,33.61,19300.0
2010-08-26 11:35:00,33.63,33.65,33.58,33.59,12300.0,33.63,33.65,33.58,33.59,12300.0
2010-08-26 11:40:00,33.58,33.61,33.58,33.61,11000.0,33.58,33.61,33.58,33.61,11000.0
2010-08-26 11:45:00,33.6,33.65,33.6,33.63,6600.0,33.6,33.65,33.6,33.63,6600.0
2010-08-26 11:50:00,33.65,33.65,33.57,33.6,9300.0,33.65,33.65,33.57,33.6,9300.0
2010-08-26 11:55:00,33.6,33.76,33.6,33.76,7500.0,33.6,33.76,33.6,33.76,7500.0
2010-08-26 12:00:00,33.75,33.77,33.71,33.77,4700.0,33.75,33.77,33.71,33.77,4700.0
2010-08-26 12:05:00,33.75,33.77,33.73,33.75,4700.0,33.75,33.77,33.73,33.75,4700.0
2010-08-26 12:10:00,33.74,33.74,33.67,33.67,3700.0,33.74,33.74,33.67,33.67,3700.0
2010-08-26 12:15:00,33.64,33.71,33.64,33.7,7400.0,33.64,33.71,33.64,33.7,7400.0
2010-08-26 12:20:00,33.7,33.72,33.69,33.72,2500.0,33.7,33.72,33.69,33.72,2500.0
2010-08-26 12:25:00,33.71,33.72,33.65,33.65,2700.0,33.71,33.72,33.65,33.65,2700.0
2010-08-26 12:30:00,33.66,33.67,33.65,33.65,2500.0,33.66,33.67,33.65,33.65,2500.0
2010-08-26 12:35:00,33.65,33.66,33.64,33.64,3600.0,33.65,33.66,33.64,33.64,3600.0
2010-08-26 12:40:00,33.64,33.64,33.58,33.63,9900.0,33.64,33.64,33.58,33.63,9900.0
2010-08-26 12:45:00,33.64,33.67,33.6,33.66,2500.0,33.64,33.67,33.6,33.66,2500.0
2010-08-26 12:50:00,33.64,33.64,33.55,33.58,6200.0,33.64,33.64,33.55,33.58,6200.0
2010-08-26 12:55:00,33.59,33.66,33.56,33.6,5500.0,33.59,33.66,33.56,33.6,5500.0
2010-08-26 13:00:00,33.62,33.64,33.6,33.62,3800.0,33.62,33.64,33.6,33.62,3800.0
2010-08-26 13:05:00,33.61,33.62,33.56,33.57,2000.0,33.61,33.62,33.56,33.57,2000.0
2010-08-26 13:10:00,33.58,33.6,33.57,33.58,3400.0,33.58,33.6,33.57,33.58,3400.0
2010-08-26 13:15:00,33.58,33.59,33.56,33.56,3300.0,33.58,33.59,33.56,33.56,3300.0
2010-08-26 13:20:00,33.58,33.59,33.56,33.57,7200.0,33.58,33.59,33.56,33.57,7200.0
2010-08-26 13:25:00,33.57,33.6,33.57,33.6,5000.0,33.57,33.6,33.57,33.6,5000.0
2010-08-26 13:30:00,33.6,33.62,33.59,33.6,12100.0,33.6,33.62,33.59,33.6,12100.0
2010-08-26 13:35:00,33.6,33.61,33.56,33.57,3100.0,33.6,33.61,33.56,33.57,3100.0
2010-08-26 13:40:00,33.58,33.61,33.56,33.57,6500.0,33.58,33.61,33.56,33.57,6500.0
2010-08-26 13:45:00,33.56,33.57,33.52,33.54,8000.0,33.56,33.57,33.52,33.54,8000.0
2010-08-26 13:50:00,33.54,33.59,33.54,33.59,2200.0,33.54,33.59,33.54,33.59,2200.0
2010-08-26 13:55:00,33.6,33.6,33.51,33.52,14900.0,33.6,33.6,33.51,33.52,14900.0
2010-08-26 14:00:00,33.51,33.56,33.51,33.55,9000.0,33.51,33.56,33.51,33.55,9000.0
2010-08-26 14:05:00,33.53,33.53,33.48,33.49,10600.0,33.53,33.53,33.48,33.49,10600.0
2010-08-26 14:10:00,33.49,33.5,33.4,33.5,17900.0,33.49,33.5,33.4,33.5,17900.0
2010-08-26 14:15:00,33.48,33.49,33.42,33.45,4500.0,33.48,33.49,33.42,33.45,4500.0
2010-08-26 14:20:00,33.44,33.45,33.4,33.43,5800.0,33.44,33.45,33.4,33.43,5800.0
2010-08-26 14:25:00,33.44,33.44,33.36,33.36,10400.0,33.44,33.44,33.36,33.36,10400.0
2010-08-26 14:30:00,33.35,33.35,33.3,33.32,17200.0,33.35,33.35,33.3,33.32,17200.0
2010-08-26 14:35:00,33.34,33.39,33.34,33.37,7400.0,33.34,33.39,33.34,33.37,7400.0
2010-08-26 14:40:00,33.38,33.41,33.37,33.4,3600.0,33.38,33.41,33.37,33.4,3600.0
2010-08-26 14:45:00,33.39,33.4,33.31,33.4,10600.0,33.39,33.4,33.31,33.4,10600.0
2010-08-26 14:50:00,33.39,33.44,33.39,33.39,5000.0,33.39,33.44,33.39,33.39,5000.0
2010-08-26 14:55:00,33.39,33.39,33.3,33.36,5000.0,33.39,33.39,33.3,33.36,5000.0
2010-08-26 15:00:00,33.37,33.39,33.34,33.35,3800.0,33.37,33.39,33.34,33.35,3800.0
2010-08-26 15:05:00,33.34,33.42,33.3,33.42,12600.0,33.34,33.42,33.3,33.42,12600.0
2010-08-26 15:10:00,33.43,33.44,33.37,33.4,6300.0,33.43,33.44,33.37,33.4,6300.0
2010-08-26 15:15:00,33.39,33.46,33.37,33.42,5600.0,33.39,33.46,33.37,33.42,5600.0
2010-08-26 15:20:00,33.45,33.51,33.44,33.45,7000.0,33.45,33.51,33.44,33.45,7000.0
2010-08-26 15:25:00,33.44,33.48,33.43,33.48,10400.0,33.44,33.48,33.43,33.48,10400.0
2010-08-26 15:30:00,33.48,33.53,33.43,33.52,14000.0,33.48,33.53,33.43,33.52,14000.0
2010-08-26 15:35:00,33.52,33.56,33.5,33.56,10700.0,33.52,33.56,33.5,33.56,10700.0
2010-08-26 15:40:00,33.55,33.63,33.51,33.63,19800.0,33.55,33.63,33.51,33.63,19800.0
2010-08-26 15:45:00,33.62,33.63,33.5,33.57,25000.0,33.62,33.63,33.5,33.57,25000.0
2010-08-26 15:50:00,33.54,33.57,33.48,33.51,46400.0,33.54,33.57,33.48,33.51,46400.0
2010-08-26 15:55:00,33.51,33.51,33.37,33.38,55100.0,33.51,33.51,33.37,33.38,55100.0
2010-08-27 09:30:00,33.55,33.6,33.27,33.27,16400.0,33.55,33.6,33.27,33.27,16400.0
2010-08-27 09:35:00,33.33,33.48,33.32,33.47,5200.0,33.33,33.48,33.32,33.47,5200.0
2010-08-27 09:40:00,33.44,33.44,33.31,33.31,7900.0,33.44,33.44,33.31,33.31,7900.0
2010-08-27 09:45:00,33.31,33.33,33.26,33.26,5200.0,33.31,33.33,33.26,33.26,5200.0
2010-08-27 09:50:00,33.3,33.31,33.26,33.28,4400.0,33.3,33.31,33.26,33.28,4400.0
2010-08-27 09:55:00,33.31,33.39,33.08,33.08,10400.0,33.31,33.39,33.08,33.08,10400.0
2010-08-27 10:00:00,33.11,33.25,32.98,33.02,17800.0,33.11,33.25,32.98,33.02,17800.0
2010-08-27 10:05:00,33.03,33.13,32.88,33.06,18300.0,33.03,33.13,32.88,33.06,18300.0
2010-08-27 10:10:00,33.07,33.43,33.06,33.41,25900.0,33.07,33.43,33.06,33.41,25900.0
2010-08-27 10:15:00,33.43,33.65,33.43,33.62,24200.0,33.43,33.65,33.43,33.62,24200.0
2010-08-27 10:20:00,33.63,33.71,33.61,33.67,10700.0,33.63,33.71,33.61,33.67,10700.0
2010-08-27 10:25:00,33.68,33.85,33.68,33.8,7200.0,33.68,33.85,33.68,33.8,7200.0
2010-08-27 10:30:00,33.8,33.84,33.72,33.72,10700.0,33.8,33.84,33.72,33.72,10700.0
2010-08-27 10:35:00,33.73,33.77,33.72,33.74,4000.0,33.73,33.77,33.72,33.74,4000.0
2010-08-27 10:40:00,33.73,33.76,33.7,33.71,2700.0,33.73,33.76,33.7,33.71,2700.0
2010-08-27 10:45:00,33.7,33.72,33.56,33.59,7000.0,33.7,33.72,33.56,33.59,7000.0
2010-08-27 10:50:00,33.59,33.67,33.57,33.57,5000.0,33.59,33.67,33.57,33.57,5000.0
2010-08-27 10:55:00,33.56,33.61,33.44,33.6,4500.0,33.56,33.61,33.44,33.6,4500.0
2010-08-27 11:00:00,33.62,33.65,33.62,33.65,2700.0,33.62,33.65,33.62,33.65,2700.0
2010-08-27 11:05:00,33.67,33.94,33.65,33.9,11900.0,33.67,33.94,33.65,33.9,11900.0
2010-08-27 11:10:00,33.9,34.02,33.87,33.98,14100.0,33.9,34.02,33.87,33.98,14100.0
2010-08-27 11:15:00,34.01,34.1,34.01,34.06,17800.0,34.01,34.1,34.01,34.06,17800.0
2010-08-27 11:20:00,34.06,34.14,34.02,34.13,19700.0,34.06,34.14,34.02,34.13,19700.0
2010-08-27 11:25:00,34.13,34.3,34.09,34.23,46600.0,34.13,34.3,34.09,34.23,46600.0
2010-08-27 11:30:00,34.24,34.32,34.2,34.24,16200.0,34.24,34.32,34.2,34.24,16200.0
2010-08-27 11:35:00,34.24,34.27,34.21,34.22,7500.0,34.24,34.27,34.21,34.22,7500.0
2010-08-27 11:40:00,34.22,34.23,34.19,34.2,2800.0,34.22,34.23,34.19,34.2,2800.0
2010-08-27 11:45:00,34.24,34.38,34.24,34.38,7900.0,34.24,34.38,34.24,34.38,7900.0
2010-08-27 11:50:00,34.38,34.45,34.38,34.42,27100.0,34.38,34.45,34.38,34.42,27100.0
2010-08-27 11:55:00,34.42,34.45,34.41,34.43,8100.0,34.42,34.45,34.41,34.43,8100.0
2010-08-27 12:00:00,34.44,34.47,34.43,34.43,9200.0,34.44,34.47,34.43,34.43,9200.0
2010-08-27 12:05:00,34.44,34.48,34.44,34.48,4200.0,34.44,34.48,34.44,34.48,4200.0
2010-08-27 12:10:00,34.47,34.47,34.44,34.45,5600.0,34.47,34.47,34.44,34.45,5600.0
2010-08-27 12:15:00,34.46,34.57,34.44,34.53,9400.0,34.46,34.57,34.44,34.53,9400.0
2010-08-27 12:20:00,34.54,34.67,34.52,34.67,15800.0,34.54,34.67,34.52,34.67,15800.0
2010-08-27 12:25:00,34.65,34.73,34.64,34.71,25400.0,34.65,34.73,34.64,34.71,25400.0
2010-08-27 12:30:00,34.71,34.74,34.68,34.69,14700.0,34.71,34.74,34.68,34.69,14700.0
2010-08-27 12:35:00,34.69,34.71,34.65,34.66,11300.0,34.69,34.71,34.65,34.66,11300.0
2010-08-27 12:40:00,34.65,34.65,34.53,34.56,9800.0,34.65,34.65,34.53,34.56,9800.0
2010-08-27 12:45:00,34.54,34.58,34.54,34.56,4700.0,34.54,34.58,34.54,34.56,4700.0
2010-08-27 12:50:00,34.56,34.59,34.55,34.57,6000.0,34.56,34.59,34.55,34.57,6000.0
2010-08-27 12:55:00,34.57,34.57,34.45,34.48,16000.0,34.57,34.57,34.45,34.48,16000.0
2010-08-27 13:00:00,34.47,34.49,34.45,34.47,5800.0,34.47,34.49,34.45,34.47,5800.0
2010-08-27 13:05:00,34.45,34.54,34.45,34.54,8500.0,34.45,34.54,34.45,34.54,8500.0
2010-08-27 13:10:00,34.52,34.54,34.42,34.43,15400.0,34.52,34.54,34.42,34.43,15400.0
2010-08-27 13:15:00,34.44,34.47,34.41,34.42,7800.0,34.44,34.47,34.41,34.42,7800.0
2010-08-27 13:20:00,34.42,34.51,34.42,34.47,7600.0,34.42,34.51,34.42,34.47,7600.0
2010-08-27 13:25:00,34.48,34.6,34.44,34.6,9600.0,34.48,34.6,34.44,34.6,9600.0
2010-08-27 13:30:00,34.6,34.64,34.55,34.55,10200.0,34.6,34.64,34.55,34.55,10200.0
2010-08-27 13:35:00,34.54,34.62,34.47,34.48,8400.0,34.54,34.62,34.47,34.48,8400.0
2010-08-27 13:40:00,34.49,34.55,34.48,34.52,3200.0,34.49,34.55,34.48,34.52,3200.0
2010-08-27 13:45:00,34.49,34.49,34.45,34.45,4300.0,34.49,34.49,34.45,34.45,4300.0
2010-08-27 13:50:00,34.45,34.55,34.45,34.53,6800.0,34.45,34.55,34.45,34.53,6800.0
2010-08-27 13:55:00,34.51,34.6,34.47,34.6,7100.0,34.51,34.6,34.47,34.6,7100.0
2010-08-27 14:00:00,34.6,34.6,34.52,34.55,6700.0,34.6,34.6,34.52,34.55,6700.0
2010-08-27 14:05:00,34.52,34.52,34.43,34.51,11600.0,34.52,34.52,34.43,34.51,11600.0
2010-08-27 14:10:00,34.52,34.56,34.5,34.5,3100.0,34.52,34.56,34.5,34.5,3100.0
2010-08-27 14:15:00,34.44,34.52,34.44,34.49,5400.0,34.44,34.52,34.44,34.49,5400.0
2010-08-27 14:20:00,34.48,34.48,34.4,34.45,8500.0,34.48,34.48,34.4,34.45,8500.0
2010-08-27 14:25:00,34.43,34.47,34.43,34.44,3000.0,34.43,34.47,34.43,34.44,3000.0
2010-08-27 14:30:00,34.45,34.5,34.45,34.48,4100.0,34.45,34.5,34.45,34.48,4100.0
2010-08-27 14:35:00,34.48,34.58,34.46,34.58,7100.0,34.48,34.58,34.46,34.58,7100.0
2010-08-27 14:40:00,34.59,34.6,34.53,34.57,7700.0,34.59,34.6,34.53,34.57,7700.0
2010-08-27 14:45:00,34.57,34.62,34.48,34.48,4900.0,34.57,34.62,34.48,34.48,4900.0
2010-08-27 14:50:00,34.48,34.54,34.46,34.46,5800.0,34.48,34.54,34.46,34.46,5800.0
2010-08-27 14:55:00,34.47,34.52,34.46,34.5,6100.0,34.47,34.52,34.46,34.5,6100.0
2010-08-27 15:00:00,34.5,34.51,34.42,34.42,7700.0,34.5,34.51,34.42,34.42,7700.0
2010-08-27 15:05:00,34.42,34.45,34.39,34.45,7700.0,34.42,34.45,34.39,34.45,7700.0
2010-08-27 15:10:00,34.44,34.49,34.4,34.43,16200.0,34.44,34.49,34.4,34.43,16200.0
2010-08-27 15:15:00,34.44,34.44,34.39,34.39,7600.0,34.44,34.44,34.39,34.39,7600.0
2010-08-27 15:20:00,34.38,34.49,34.38,34.48,13400.0,34.38,34.49,34.38,34.48,13400.0
2010-08-27 15:25:00,34.5,34.52,34.41,34.52,12200.0,34.5,34.52,34.41,34.52,12200.0
2010-08-27 15:30:00,34.51,34.53,34.43,34.43,11600.0,34.51,34.53,34.43,34.43,11600.0
2010-08-27 15:35:00,34.43,34.45,34.39,34.39,12900.0,34.43,34.45,34.39,34.39,12900.0
2010-08-27 15:40:00,34.4,34.48,34.37,34.44,22700.0,34.4,34.48,34.37,34.44,22700.0
2010-08-27 15:45:00,34.45,34.47,34.39,34.41,28100.0,34.45,34.47,34.39,34.41,28100.0
2010-08-27 15:50:00,34.44,34.5,34.41,34.43,49100.0,34.44,34.5,34.41,34.43,49100.0
2010-08-27 15:55:00,34.43,34.47,34.39,34.4,58200.0,34.43,34.47,34.39,34.4,58200.0
2010-08-30 09:30:00,34.32,34.62,34.32,34.43,10900.0,34.32,34.62,34.32,34.43,10900.0
2010-08-30 09:35:00,34.4,34.42,34.36,34.36,5700.0,34.4,34.42,34.36,34.36,5700.0
2010-08-30 09:40:00,34.39,34.39,34.2,34.27,7300.0,34.39,34.39,34.2,34.27,7300.0
2010-08-30 09:45:00,34.33,34.43,34.28,34.32,5200.0,34.33,34.43,34.28,34.32,5200.0
2010-08-30 09:50:00,34.34,34.37,34.27,34.28,4100.0,34.34,34.37,34.27,34.28,4100.0
2010-08-30 09:55:00,34.28,34.34,34.28,34.33,2200.0,34.28,34.34,34.28,34.33,2200.0
2010-08-30 10:00:00,34.33,34.34,34.26,34.31,6700.0,34.33,34.34,34.26,34.31,6700.0
2010-08-30 10:05:00,34.32,34.4,34.3,34.3,2600.0,34.32,34.4,34.3,34.3,2600.0
2010-08-30 10:10:00,34.3,34.34,34.22,34.32,12200.0,34.3,34.34,34.22,34.32,12200.0
2010-08-30 10:15:00,34.32,34.32,34.15,34.2,14900.0,34.32,34.32,34.15,34.2,14900.0
2010-08-30 10:20:00,34.2,34.2,34.13,34.16,13100.0,34.2,34.2,34.13,34.16,13100.0
2010-08-30 10:25:00,34.16,34.16,34.07,34.09,8600.0,34.16,34.16,34.07,34.09,8600.0
2010-08-30 10:30:00,34.06,34.07,33.98,34.03,6700.0,34.06,34.07,33.98,34.03,6700.0
2010-08-30 10:35:00,34.03,34.06,34.02,34.02,2900.0,34.03,34.06,34.02,34.02,2900.0
2010-08-30 10:40:00,34.04,34.08,33.98,34.01,4500.0,34.04,34.08,33.98,34.01,4500.0
2010-08-30 10:45:00,34.02,34.12,34.01,34.12,1700.0,34.02,34.12,34.01,34.12,1700.0
2010-08-30 10:50:00,34.14,34.18,34.1,34.16,1500.0,34.14,34.18,34.1,34.16,1500.0
2010-08-30 10:55:00,34.17,34.19,34.14,34.15,4200.0,34.17,34.19,34.14,34.15,4200.0
2010-08-30 11:00:00,34.15,34.16,34.13,34.14,2800.0,34.15,34.16,34.13,34.14,2800.0
2010-08-30 11:05:00,34.11,34.18,34.11,34.17,2000.0,34.11,34.18,34.11,34.17,2000.0
2010-08-30 11:10:00,34.16,34.19,34.15,34.19,1800.0,34.16,34.19,34.15,34.19,1800.0
2010-08-30 11:15:00,34.19,34.2,34.18,34.2,2000.0,34.19,34.2,34.18,34.2,2000.0
2010-08-30 11:20:00,34.19,34.23,34.17,34.19,7900.0,34.19,34.23,34.17,34.19,7900.0
2010-08-30 11:25:00,34.21,34.24,34.19,34.22,9000.0,34.21,34.24,34.19,34.22,9000.0
2010-08-30 11:30:00,34.21,34.23,34.19,34.2,4400.0,34.21,34.23,34.19,34.2,4400.0
2010-08-30 11:35:00,34.21,34.23,34.19,34.21,4800.0,34.21,34.23,34.19,34.21,4800.0
2010-08-30 11:40:00,34.19,34.23,34.16,34.16,3900.0,34.19,34.23,34.16,34.16,3900.0
2010-08-30 11:45:00,34.17,34.19,34.15,34.17,3800.0,34.17,34.19,34.15,34.17,3800.0
2010-08-30 11:50:00,34.19,34.2,34.11,34.11,3800.0,34.19,34.2,34.11,34.11,3800.0
2010-08-30 11:55:00,34.09,34.11,34.08,34.1,3600.0,34.09,34.11,34.08,34.1,3600.0
2010-08-30 12:00:00,34.1,34.11,34.05,34.06,4500.0,34.1,34.11,34.05,34.06,4500.0
2010-08-30 12:05:00,34.04,34.07,34.01,34.06,8200.0,34.04,34.07,34.01,34.06,8200.0
2010-08-30 12:10:00,34.05,34.05,34.02,34.03,4000.0,34.05,34.05,34.02,34.03,4000.0
2010-08-30 12:15:00,34.02,34.03,34.0,34.01,4000.0,34.02,34.03,34.0,34.01,4000.0
2010-08-30 12:20:00,34.01,34.02,33.98,34.0,4500.0,34.01,34.02,33.98,34.0,4500.0
2010-08-30 12:25:00,34.0,34.0,33.93,33.93,6300.0,34.0,34.0,33.93,33.93,6300.0
2010-08-30 12:30:00,33.94,33.97,33.92,33.95,3800.0,33.94,33.97,33.92,33.95,3800.0
2010-08-30 12:35:00,33.96,33.98,33.95,33.97,2100.0,33.96,33.98,33.95,33.97,2100.0
2010-08-30 12:40:00,33.97,33.99,33.95,33.98,3600.0,33.97,33.99,33.95,33.98,3600.0
2010-08-30 12:45:00,33.99,34.02,33.98,33.99,8700.0,33.99,34.02,33.98,33.99,8700.0
2010-08-30 12:50:00,33.98,33.99,33.95,33.96,3300.0,33.98,33.99,33.95,33.96,3300.0
2010-08-30 12:55:00,33.97,34.0,33.94,33.96,6600.0,33.97,34.0,33.94,33.96,6600.0
2010-08-30 13:00:00,33.96,34.0,33.96,34.0,2100.0,33.96,34.0,33.96,34.0,2100.0
2010-08-30 13:05:00,34.02,34.03,34.01,34.01,700.0,34.02,34.03,34.01,34.01,700.0
2010-08-30 13:10:00,34.03,34.08,34.02,34.03,5600.0,34.03,34.08,34.02,34.03,5600.0
2010-08-30 13:15:00,34.02,34.03,33.96,33.99,3300.0,34.02,34.03,33.96,33.99,3300.0
2010-08-30 13:20:00,34.02,34.03,33.87,33.91,8700.0,34.02,34.03,33.87,33.91,8700.0
2010-08-30 13:25:00,33.92,33.94,33.79,33.83,8000.0,33.92,33.94,33.79,33.83,8000.0
2010-08-30 13:30:00,33.84,33.87,33.84,33.87,1100.0,33.84,33.87,33.84,33.87,1100.0
2010-08-30 13:35:00,33.87,33.9,33.81,33.85,7800.0,33.87,33.9,33.81,33.85,7800.0
2010-08-30 13:40:00,33.85,33.93,33.84,33.9,6100.0,33.85,33.93,33.84,33.9,6100.0
2010-08-30 13:45:00,33.91,33.95,33.86,33.94,2100.0,33.91,33.95,33.86,33.94,2100.0
2010-08-30 13:50:00,33.95,33.95,33.86,33.86,3500.0,33.95,33.95,33.86,33.86,3500.0
2010-08-30 13:55:00,33.85,33.88,33.83,33.88,3100.0,33.85,33.88,33.83,33.88,3100.0
2010-08-30 14:00:00,33.86,33.94,33.86,33.9,5100.0,33.86,33.94,33.86,33.9,5100.0
2010-08-30 14:05:00,33.9,33.96,33.88,33.9,4800.0,33.9,33.96,33.88,33.9,4800.0
2010-08-30 14:10:00,33.92,33.93,33.89,33.9,2000.0,33.92,33.93,33.89,33.9,2000.0
2010-08-30 14:15:00,33.89,33.93,33.86,33.9,3300.0,33.89,33.93,33.86,33.9,3300.0
2010-08-30 14:20:00,33.9,33.91,33.85,33.86,2100.0,33.9,33.91,33.85,33.86,2100.0
2010-08-30 14:25:00,33.84,33.96,33.84,33.95,1700.0,33.84,33.96,33.84,33.95,1700.0
2010-08-30 14:30:00,33.94,34.03,33.94,33.99,4900.0,33.94,34.03,33.94,33.99,4900.0
2010-08-30 14:35:00,33.99,34.02,33.94,34.0,8600.0,33.99,34.02,33.94,34.0,8600.0
2010-08-30 14:40:00,33.99,34.05,33.99,34.03,4900.0,33.99,34.05,33.99,34.03,4900.0
2010-08-30 14:45:00,34.02,34.03,33.94,33.94,4300.0,34.02,34.03,33.94,33.94,4300.0
2010-08-30 14:50:00,33.95,34.0,33.93,34.0,3200.0,33.95,34.0,33.93,34.0,3200.0
2010-08-30 14:55:00,34.0,34.01,33.93,33.93,2500.0,34.0,34.01,33.93,33.93,2500.0
2010-08-30 15:00:00,33.94,33.97,33.88,33.9,4200.0,33.94,33.97,33.88,33.9,4200.0
2010-08-30 15:05:00,33.89,33.92,33.79,33.81,6800.0,33.89,33.92,33.79,33.81,6800.0
2010-08-30 15:10:00,33.78,33.84,33.74,33.74,4400.0,33.78,33.84,33.74,33.74,4400.0
2010-08-30 15:15:00,33.76,33.77,33.7,33.71,17900.0,33.76,33.77,33.7,33.71,17900.0
2010-08-30 15:20:00,33.71,33.72,33.67,33.69,19600.0,33.71,33.72,33.67,33.69,19600.0
2010-08-30 15:25:00,33.68,33.7,33.64,33.68,24400.0,33.68,33.7,33.64,33.68,24400.0
2010-08-30 15:30:00,33.68,33.73,33.67,33.68,12000.0,33.68,33.73,33.67,33.68,12000.0
2010-08-30 15:35:00,33.7,33.72,33.68,33.72,16700.0,33.7,33.72,33.68,33.72,16700.0
2010-08-30 15:40:00,33.72,33.73,33.68,33.72,16700.0,33.72,33.73,33.68,33.72,16700.0
2010-08-30 15:45:00,33.71,33.72,33.67,33.71,19700.0,33.71,33.72,33.67,33.71,19700.0
2010-08-30 15:50:00,33.71,33.71,33.65,33.65,27300.0,33.71,33.71,33.65,33.65,27300.0
2010-08-30 15:55:00,33.65,33.68,33.61,33.64,40700.0,33.65,33.68,33.61,33.64,40700.0
2010-08-31 09:30:00,33.16,33.35,33.15,33.22,45100.0,33.16,33.35,33.15,33.22,45100.0
2010-08-31 09:35:00,33.22,33.31,33.12,33.14,8400.0,33.22,33.31,33.12,33.14,8400.0
2010-08-31 09:40:00,33.13,33.13,33.0,33.03,10900.0,33.13,33.13,33.0,33.03,10900.0
2010-08-31 09:45:00,33.03,33.21,33.0,33.18,17400.0,33.03,33.21,33.0,33.18,17400.0
2010-08-31 09:50:00,33.17,33.2,33.06,33.13,14100.0,33.17,33.2,33.06,33.13,14100.0
2010-08-31 09:55:00,33.13,33.16,33.0,33.03,4800.0,33.13,33.16,33.0,33.03,4800.0
2010-08-31 10:00:00,33.03,33.29,33.03,33.24,10800.0,33.03,33.29,33.03,33.24,10800.0
2010-08-31 10:05:00,33.25,33.45,33.22,33.4,8500.0,33.25,33.45,33.22,33.4,8500.0
2010-08-31 10:10:00,33.43,33.59,33.43,33.5,7900.0,33.43,33.59,33.43,33.5,7900.0
2010-08-31 10:15:00,33.49,33.56,33.42,33.42,10600.0,33.49,33.56,33.42,33.42,10600.0
2010-08-31 10:20:00,33.43,33.46,33.35,33.35,8900.0,33.43,33.46,33.35,33.35,8900.0
2010-08-31 10:25:00,33.34,33.48,33.34,33.47,8600.0,33.34,33.48,33.34,33.47,8600.0
2010-08-31 10:30:00,33.47,33.48,33.39,33.39,9700.0,33.47,33.48,33.39,33.39,9700.0
2010-08-31 10:35:00,33.39,33.39,33.2,33.23,10100.0,33.39,33.39,33.2,33.23,10100.0
2010-08-31 10:40:00,33.24,33.27,33.17,33.18,8800.0,33.24,33.27,33.17,33.18,8800.0
2010-08-31 10:45:00,33.17,33.22,33.17,33.21,5600.0,33.17,33.22,33.17,33.21,5600.0
2010-08-31 10:50:00,33.21,33.28,33.2,33.21,6300.0,33.21,33.28,33.2,33.21,6300.0
2010-08-31 10:55:00,33.23,33.32,33.22,33.32,3900.0,33.23,33.32,33.22,33.32,3900.0
2010-08-31 11:00:00,33.31,33.33,33.3,33.32,18200.0,33.31,33.33,33.3,33.32,18200.0
2010-08-31 11:05:00,33.3,33.33,33.24,33.25,32600.0,33.3,33.33,33.24,33.25,32600.0
2010-08-31 11:10:00,33.23,33.31,33.22,33.31,17600.0,33.23,33.31,33.22,33.31,17600.0
2010-08-31 11:15:00,33.31,33.33,33.26,33.28,11800.0,33.31,33.33,33.26,33.28,11800.0
2010-08-31 11:20:00,33.26,33.33,33.26,33.32,10900.0,33.26,33.33,33.26,33.32,10900.0
2010-08-31 11:25:00,33.31,33.32,33.22,33.26,11200.0,33.31,33.32,33.22,33.26,11200.0
2010-08-31 11:30:00,33.26,33.41,33.25,33.41,11900.0,33.26,33.41,33.25,33.41,11900.0
2010-08-31 11:35:00,33.4,33.44,33.34,33.36,9800.0,33.4,33.44,33.34,33.36,9800.0
2010-08-31 11:40:00,33.35,33.38,33.31,33.33,5700.0,33.35,33.38,33.31,33.33,5700.0
2010-08-31 11:45:00,33.34,33.34,33.32,33.33,4400.0,33.34,33.34,33.32,33.33,4400.0
2010-08-31 11:50:00,33.32,33.42,33.32,33.41,8300.0,33.32,33.42,33.32,33.41,8300.0
2010-08-31 11:55:00,33.4,33.42,33.33,33.35,5100.0,33.4,33.42,33.33,33.35,5100.0
2010-08-31 12:00:00,33.35,33.39,33.3,33.31,3300.0,33.35,33.39,33.3,33.31,3300.0
2010-08-31 12:05:00,33.3,33.36,33.3,33.3,5800.0,33.3,33.36,33.3,33.3,5800.0
2010-08-31 12:10:00,33.29,33.35,33.25,33.33,3800.0,33.29,33.35,33.25,33.33,3800.0
2010-08-31 12:15:00,33.32,33.37,33.31,33.37,3700.0,33.32,33.37,33.31,33.37,3700.0
2010-08-31 12:20:00,33.37,33.38,33.35,33.38,5200.0,33.37,33.38,33.35,33.38,5200.0
2010-08-31 12:25:00,33.37,33.4,33.35,33.4,3600.0,33.37,33.4,33.35,33.4,3600.0
2010-08-31 12:30:00,33.4,33.49,33.4,33.49,7800.0,33.4,33.49,33.4,33.49,7800.0
2010-08-31 12:35:00,33.49,33.52,33.47,33.47,3700.0,33.49,33.52,33.47,33.47,3700.0
2010-08-31 12:40:00,33.46,33.46,33.39,33.4,8200.0,33.46,33.46,33.39,33.4,8200.0
2010-08-31 12:45:00,33.4,33.4,33.32,33.32,8600.0,33.4,33.4,33.32,33.32,8600.0
2010-08-31 12:50:00,33.32,33.37,33.28,33.28,3700.0,33.32,33.37,33.28,33.28,3700.0
2010-08-31 12:55:00,33.28,33.29,33.2,33.2,5800.0,33.28,33.29,33.2,33.2,5800.0
2010-08-31 13:00:00,33.17,33.34,33.12,33.25,19200.0,33.17,33.34,33.12,33.25,19200.0
2010-08-31 13:05:00,33.23,33.3,33.22,33.24,6000.0,33.23,33.3,33.22,33.24,6000.0
2010-08-31 13:10:00,33.24,33.29,33.23,33.29,3500.0,33.24,33.29,33.23,33.29,3500.0
2010-08-31 13:15:00,33.29,33.3,33.28,33.29,2500.0,33.29,33.3,33.28,33.29,2500.0
2010-08-31 13:20:00,33.3,33.33,33.28,33.28,6100.0,33.3,33.33,33.28,33.28,6100.0
2010-08-31 13:25:00,33.28,33.31,33.26,33.28,31700.0,33.28,33.31,33.26,33.28,31700.0
2010-08-31 13:30:00,33.29,33.34,33.29,33.3,7000.0,33.29,33.34,33.29,33.3,7000.0
2010-08-31 13:35:00,33.3,33.45,33.3,33.44,9200.0,33.3,33.45,33.3,33.44,9200.0
2010-08-31 13:40:00,33.44,33.44,33.38,33.39,5300.0,33.44,33.44,33.38,33.39,5300.0
2010-08-31 13:45:00,33.4,33.43,33.38,33.42,10700.0,33.4,33.43,33.38,33.42,10700.0
2010-08-31 13:50:00,33.42,33.42,33.42,33.42,4200.0,33.42,33.42,33.42,33.42,4200.0
2010-08-31 13:55:00,33.42,33.44,33.4,33.44,9500.0,33.42,33.44,33.4,33.44,9500.0
2010-08-31 14:00:00,33.44,33.46,33.3,33.34,14100.0,33.44,33.46,33.3,33.34,14100.0
2010-08-31 14:05:00,33.35,33.44,33.35,33.39,7200.0,33.35,33.44,33.35,33.39,7200.0
2010-08-31 14:10:00,33.4,33.45,33.36,33.38,10800.0,33.4,33.45,33.36,33.38,10800.0
2010-08-31 14:15:00,33.39,33.39,33.28,33.31,12900.0,33.39,33.39,33.28,33.31,12900.0
2010-08-31 14:20:00,33.3,33.35,33.3,33.32,12700.0,33.3,33.35,33.3,33.32,12700.0
2010-08-31 14:25:00,33.33,33.42,33.32,33.36,20300.0,33.33,33.42,33.32,33.36,20300.0
2010-08-31 14:30:00,33.36,33.36,33.31,33.31,6100.0,33.36,33.36,33.31,33.31,6100.0
2010-08-31 14:35:00,33.31,33.35,33.26,33.28,47800.0,33.31,33.35,33.26,33.28,47800.0
2010-08-31 14:40:00,33.29,33.32,33.24,33.29,21700.0,33.29,33.32,33.24,33.29,21700.0
2010-08-31 14:45:00,33.28,33.31,33.26,33.28,25300.0,33.28,33.31,33.26,33.28,25300.0
2010-08-31 14:50:00,33.28,33.35,33.27,33.29,14900.0,33.28,33.35,33.27,33.29,14900.0
2010-08-31 14:55:00,33.29,33.3,33.2,33.21,8300.0,33.29,33.3,33.2,33.21,8300.0
2010-08-31 15:00:00,33.2,33.35,33.19,33.34,9200.0,33.2,33.35,33.19,33.34,9200.0
2010-08-31 15:05:00,33.34,33.35,33.25,33.27,9700.0,33.34,33.35,33.25,33.27,9700.0
2010-08-31 15:10:00,33.25,33.31,33.21,33.26,18100.0,33.25,33.31,33.21,33.26,18100.0
2010-08-31 15:15:00,33.28,33.34,33.24,33.29,18700.0,33.28,33.34,33.24,33.29,18700.0
2010-08-31 15:20:00,33.27,33.27,33.15,33.16,9600.0,33.27,33.27,33.15,33.16,9600.0
2010-08-31 15:25:00,33.15,33.26,33.14,33.26,12400.0,33.15,33.26,33.14,33.26,12400.0
2010-08-31 15:30:00,33.23,33.29,33.18,33.18,14400.0,33.23,33.29,33.18,33.18,14400.0
2010-08-31 15:35:00,33.18,33.22,33.1,33.13,35500.0,33.18,33.22,33.1,33.13,35500.0
2010-08-31 15:40:00,33.13,33.18,33.12,33.13,28400.0,33.13,33.18,33.12,33.13,28400.0
2010-08-31 15:45:00,33.16,33.29,33.13,33.16,47200.0,33.16,33.29,33.13,33.16,47200.0
2010-08-31 15:50:00,33.12,33.22,33.1,33.17,60700.0,33.12,33.22,33.1,33.17,60700.0
2010-08-31 15:55:00,33.18,33.35,33.18,33.35,139300.0,33.18,33.35,33.18,33.35,139300.0
2010-09-01 09:30:00,33.68,33.79,33.58,33.71,22600.0,33.68,33.79,33.58,33.71,22600.0
2010-09-01 09:35:00,33.71,33.9,33.69,33.72,21000.0,33.71,33.9,33.69,33.72,21000.0
2010-09-01 09:40:00,33.75,33.85,33.73,33.81,10200.0,33.75,33.85,33.73,33.81,10200.0
2010-09-01 09:45:00,33.79,33.81,33.74,33.75,13400.0,33.79,33.81,33.74,33.75,13400.0
2010-09-01 09:50:00,33.76,34.01,33.75,34.01,42700.0,33.76,34.01,33.75,34.01,42700.0
2010-09-01 09:55:00,34.03,34.19,34.0,34.17,28400.0,34.03,34.19,34.0,34.17,28400.0
2010-09-01 10:00:00,34.17,34.46,34.12,34.45,41100.0,34.17,34.46,34.12,34.45,41100.0
2010-09-01 10:05:00,34.46,34.58,34.44,34.51,44500.0,34.46,34.58,34.44,34.51,44500.0
2010-09-01 10:10:00,34.53,34.68,34.47,34.65,16700.0,34.53,34.68,34.47,34.65,16700.0
2010-09-01 10:15:00,34.65,34.75,34.65,34.71,32700.0,34.65,34.75,34.65,34.71,32700.0
2010-09-01 10:20:00,34.69,34.79,34.69,34.78,14300.0,34.69,34.79,34.69,34.78,14300.0
2010-09-01 10:25:00,34.78,34.92,34.78,34.92,28200.0,34.78,34.92,34.78,34.92,28200.0
2010-09-01 10:30:00,34.92,34.97,34.84,34.86,27500.0,34.92,34.97,34.84,34.86,27500.0
2010-09-01 10:35:00,34.85,34.9,34.75,34.9,17100.0,34.85,34.9,34.75,34.9,17100.0
2010-09-01 10:40:00,34.9,34.93,34.75,34.75,21400.0,34.9,34.93,34.75,34.75,21400.0
2010-09-01 10:45:00,34.76,34.83,34.74,34.78,9000.0,34.76,34.83,34.74,34.78,9000.0
2010-09-01 10:50:00,34.78,34.97,34.78,34.93,14200.0,34.78,34.97,34.78,34.93,14200.0
2010-09-01 10:55:00,34.91,34.99,34.81,34.81,17400.0,34.91,34.99,34.81,34.81,17400.0
2010-09-01 11:00:00,34.82,34.95,34.81,34.94,17100.0,34.82,34.95,34.81,34.94,17100.0
2010-09-01 11:05:00,34.97,35.06,34.96,35.06,30900.0,34.97,35.06,34.96,35.06,30900.0
2010-09-01 11:10:00,35.05,35.05,34.97,35.01,38400.0,35.05,35.05,34.97,35.01,38400.0
2010-09-01 11:15:00,35.01,35.04,34.97,34.97,20800.0,35.01,35.04,34.97,34.97,20800.0
2010-09-01 11:20:00,34.97,34.99,34.93,34.94,15500.0,34.97,34.99,34.93,34.94,15500.0
2010-09-01 11:25:00,34.94,34.94,34.78,34.82,12400.0,34.94,34.94,34.78,34.82,12400.0
2010-09-01 11:30:00,34.83,34.95,34.83,34.93,13700.0,34.83,34.95,34.83,34.93,13700.0
2010-09-01 11:35:00,34.93,34.93,34.82,34.87,9200.0,34.93,34.93,34.82,34.87,9200.0
2010-09-01 11:40:00,34.87,34.87,34.81,34.83,17200.0,34.87,34.87,34.81,34.83,17200.0
2010-09-01 11:45:00,34.82,34.82,34.7,34.71,13200.0,34.82,34.82,34.7,34.71,13200.0
2010-09-01 11:50:00,34.72,34.88,34.72,34.87,16500.0,34.72,34.88,34.72,34.87,16500.0
2010-09-01 11:55:00,34.87,34.9,34.86,34.88,13500.0,34.87,34.9,34.86,34.88,13500.0
2010-09-01 12:00:00,34.88,34.92,34.84,34.85,18500.0,34.88,34.92,34.84,34.85,18500.0
2010-09-01 12:05:00,34.84,34.86,34.77,34.77,7000.0,34.84,34.86,34.77,34.77,7000.0
2010-09-01 12:10:00,34.76,34.81,34.75,34.81,9900.0,34.76,34.81,34.75,34.81,9900.0
2010-09-01 12:15:00,34.8,34.83,34.8,34.81,4900.0,34.8,34.83,34.8,34.81,4900.0
2010-09-01 12:20:00,34.81,34.83,34.8,34.82,5800.0,34.81,34.83,34.8,34.82,5800.0
2010-09-01 12:25:00,34.81,34.81,34.74,34.78,4900.0,34.81,34.81,34.74,34.78,4900.0
2010-09-01 12:30:00,34.78,34.78,34.67,34.67,9200.0,34.78,34.78,34.67,34.67,9200.0
2010-09-01 12:35:00,34.67,34.67,34.62,34.62,10500.0,34.67,34.67,34.62,34.62,10500.0
2010-09-01 12:40:00,34.62,34.62,34.55,34.55,12900.0,34.62,34.62,34.55,34.55,12900.0
2010-09-01 12:45:00,34.55,34.55,34.51,34.51,29300.0,34.55,34.55,34.51,34.51,29300.0
2010-09-01 12:50:00,34.5,34.6,34.49,34.59,35300.0,34.5,34.6,34.49,34.59,35300.0
2010-09-01 12:55:00,34.6,34.63,34.56,34.63,23500.0,34.6,34.63,34.56,34.63,23500.0
2010-09-01 13:00:00,34.63,34.64,34.55,34.55,4900.0,34.63,34.64,34.55,34.55,4900.0
2010-09-01 13:05:00,34.56,34.56,34.51,34.51,12000.0,34.56,34.56,34.51,34.51,12000.0
2010-09-01 13:10:00,34.51,34.51,34.48,34.49,10300.0,34.51,34.51,34.48,34.49,10300.0
2010-09-01 13:15:00,34.49,34.5,34.47,34.48,13800.0,34.49,34.5,34.47,34.48,13800.0
2010-09-01 13:20:00,34.5,34.51,34.45,34.45,9100.0,34.5,34.51,34.45,34.45,9100.0
2010-09-01 13:25:00,34.45,34.47,34.44,34.46,8900.0,34.45,34.47,34.44,34.46,8900.0
2010-09-01 13:30:00,34.47,34.47,34.44,34.45,4300.0,34.47,34.47,34.44,34.45,4300.0
2010-09-01 13:35:00,34.46,34.48,34.44,34.46,7700.0,34.46,34.48,34.44,34.46,7700.0
2010-09-01 13:40:00,34.46,34.5,34.45,34.49,7700.0,34.46,34.5,34.45,34.49,7700.0
2010-09-01 13:45:00,34.5,34.52,34.46,34.52,12300.0,34.5,34.52,34.46,34.52,12300.0
2010-09-01 13:50:00,34.53,34.53,34.49,34.52,14900.0,34.53,34.53,34.49,34.52,14900.0
2010-09-01 13:55:00,34.52,34.66,34.52,34.62,69400.0,34.52,34.66,34.52,34.62,69400.0
2010-09-01 14:00:00,34.6,34.6,34.55,34.57,3200.0,34.6,34.6,34.55,34.57,3200.0
2010-09-01 14:05:00,34.58,34.62,34.58,34.6,3400.0,34.58,34.62,34.58,34.6,3400.0
2010-09-01 14:10:00,34.59,34.65,34.57,34.59,13600.0,34.59,34.65,34.57,34.59,13600.0
2010-09-01 14:15:00,34.57,34.58,34.56,34.56,6200.0,34.57,34.58,34.56,34.56,6200.0
2010-09-01 14:20:00,34.56,34.61,34.55,34.56,6500.0,34.56,34.61,34.55,34.56,6500.0
2010-09-01 14:25:00,34.55,34.63,34.53,34.57,12300.0,34.55,34.63,34.53,34.57,12300.0
2010-09-01 14:30:00,34.57,34.66,34.57,34.66,21400.0,34.57,34.66,34.57,34.66,21400.0
2010-09-01 14:35:00,34.66,34.67,34.61,34.65,12300.0,34.66,34.67,34.61,34.65,12300.0
2010-09-01 14:40:00,34.65,34.71,34.65,34.69,8300.0,34.65,34.71,34.65,34.69,8300.0
2010-09-01 14:45:00,34.67,34.68,34.63,34.63,5900.0,34.67,34.68,34.63,34.63,5900.0
2010-09-01 14:50:00,34.63,34.69,34.63,34.69,4900.0,34.63,34.69,34.63,34.69,4900.0
2010-09-01 14:55:00,34.69,34.76,34.68,34.76,48200.0,34.69,34.76,34.68,34.76,48200.0
2010-09-01 15:00:00,34.74,34.77,34.7,34.77,18200.0,34.74,34.77,34.7,34.77,18200.0
2010-09-01 15:05:00,34.76,34.83,34.76,34.83,9500.0,34.76,34.83,34.76,34.83,9500.0
2010-09-01 15:10:00,34.83,34.9,34.81,34.9,14400.0,34.83,34.9,34.81,34.9,14400.0
2010-09-01 15:15:00,34.88,34.89,34.83,34.83,5300.0,34.88,34.89,34.83,34.83,5300.0
2010-09-01 15:20:00,34.84,34.87,34.81,34.83,17000.0,34.84,34.87,34.81,34.83,17000.0
2010-09-01 15:25:00,34.82,34.86,34.78,34.86,21000.0,34.82,34.86,34.78,34.86,21000.0
2010-09-01 15:30:00,34.85,34.85,34.8,34.84,21800.0,34.85,34.85,34.8,34.84,21800.0
2010-09-01 15:35:00,34.84,34.93,34.82,34.85,23900.0,34.84,34.93,34.82,34.85,23900.0
2010-09-01 15:40:00,34.85,34.92,34.82,34.9,40800.0,34.85,34.92,34.82,34.9,40800.0
2010-09-01 15:45:00,34.91,34.95,34.78,34.81,62300.0,34.91,34.95,34.78,34.81,62300.0
2010-09-01 15:50:00,34.82,34.92,34.82,34.86,109000.0,34.82,34.92,34.82,34.86,109000.0
2010-09-01 15:55:00,34.86,34.94,34.85,34.93,102300.0,34.86,34.94,34.85,34.93,102300.0
2010-09-02 09:30:00,34.71,34.78,34.58,34.7,16700.0,34.71,34.78,34.58,34.7,16700.0
2010-09-02 09:35:00,34.68,34.73,34.55,34.68,7800.0,34.68,34.73,34.55,34.68,7800.0
2010-09-02 09:40:00,34.67,34.67,34.46,34.5,12800.0,34.67,34.67,34.46,34.5,12800.0
2010-09-02 09:45:00,34.51,34.53,34.44,34.53,14400.0,34.51,34.53,34.44,34.53,14400.0
2010-09-02 09:50:00,34.59,34.63,34.54,34.6,5500.0,34.59,34.63,34.54,34.6,5500.0
2010-09-02 09:55:00,34.61,34.63,34.5,34.52,27500.0,34.61,34.63,34.5,34.52,27500.0
2010-09-02 10:00:00,34.51,34.59,34.42,34.45,30300.0,34.51,34.59,34.42,34.45,30300.0
2010-09-02 10:05:00,34.46,34.55,34.44,34.51,59800.0,34.46,34.55,34.44,34.51,59800.0
2010-09-02 10:10:00,34.52,34.63,34.52,34.63,4100.0,34.52,34.63,34.52,34.63,4100.0
2010-09-02 10:15:00,34.62,34.65,34.57,34.57,7700.0,34.62,34.65,34.57,34.57,7700.0
2010-09-02 10:20:00,34.58,34.73,34.55,34.73,31100.0,34.58,34.73,34.55,34.73,31100.0
2010-09-02 10:25:00,34.71,34.88,34.71,34.87,7600.0,34.71,34.88,34.71,34.87,7600.0
2010-09-02 10:30:00,34.86,34.88,34.81,34.83,9000.0,34.86,34.88,34.81,34.83,9000.0
2010-09-02 10:35:00,34.83,34.87,34.79,34.84,5100.0,34.83,34.87,34.79,34.84,5100.0
2010-09-02 10:40:00,34.83,34.84,34.73,34.73,8800.0,34.83,34.84,34.73,34.73,8800.0
2010-09-02 10:45:00,34.74,34.78,34.73,34.78,3200.0,34.74,34.78,34.73,34.78,3200.0
2010-09-02 10:50:00,34.81,34.83,34.75,34.75,2200.0,34.81,34.83,34.75,34.75,2200.0
2010-09-02 10:55:00,34.75,34.77,34.71,34.75,7900.0,34.75,34.77,34.71,34.75,7900.0
2010-09-02 11:00:00,34.76,34.83,34.71,34.8,13800.0,34.76,34.83,34.71,34.8,13800.0
2010-09-02 11:05:00,34.81,34.81,34.75,34.79,9300.0,34.81,34.81,34.75,34.79,9300.0
2010-09-02 11:10:00,34.79,34.81,34.75,34.75,7200.0,34.79,34.81,34.75,34.75,7200.0
2010-09-02 11:15:00,34.75,34.79,34.72,34.78,8800.0,34.75,34.79,34.72,34.78,8800.0
2010-09-02 11:20:00,34.78,34.81,34.76,34.8,11900.0,34.78,34.81,34.76,34.8,11900.0
2010-09-02 11:25:00,34.81,34.81,34.77,34.79,8900.0,34.81,34.81,34.77,34.79,8900.0
2010-09-02 11:30:00,34.79,34.87,34.78,34.86,6500.0,34.79,34.87,34.78,34.86,6500.0
2010-09-02 11:35:00,34.86,34.88,34.85,34.86,6600.0,34.86,34.88,34.85,34.86,6600.0
2010-09-02 11:40:00,34.86,34.87,34.83,34.84,3000.0,34.86,34.87,34.83,34.84,3000.0
2010-09-02 11:45:00,34.84,34.87,34.84,34.84,3200.0,34.84,34.87,34.84,34.84,3200.0
2010-09-02 11:50:00,34.85,34.88,34.85,34.86,5600.0,34.85,34.88,34.85,34.86,5600.0
2010-09-02 11:55:00,34.86,34.86,34.82,34.84,6600.0,34.86,34.86,34.82,34.84,6600.0
2010-09-02 12:00:00,34.83,34.85,34.82,34.84,4300.0,34.83,34.85,34.82,34.84,4300.0
2010-09-02 12:05:00,34.86,34.88,34.84,34.85,7400.0,34.86,34.88,34.84,34.85,7400.0
2010-09-02 12:10:00,34.86,34.87,34.85,34.87,5200.0,34.86,34.87,34.85,34.87,5200.0
2010-09-02 12:15:00,34.88,34.88,34.85,34.86,6100.0,34.88,34.88,34.85,34.86,6100.0
2010-09-02 12:20:00,34.87,34.93,34.86,34.9,24100.0,34.87,34.93,34.86,34.9,24100.0
2010-09-02 12:25:00,34.9,34.96,34.89,34.96,7400.0,34.9,34.96,34.89,34.96,7400.0
2010-09-02 12:30:00,34.96,35.0,34.96,34.99,6400.0,34.96,35.0,34.96,34.99,6400.0
2010-09-02 12:35:00,34.99,35.05,34.99,35.04,8500.0,34.99,35.05,34.99,35.04,8500.0
2010-09-02 12:40:00,35.05,35.07,35.0,35.0,8300.0,35.05,35.07,35.0,35.0,8300.0
2010-09-02 12:45:00,35.0,35.03,35.0,35.03,5900.0,35.0,35.03,35.0,35.03,5900.0
2010-09-02 12:50:00,35.03,35.12,35.02,35.06,39700.0,35.03,35.12,35.02,35.06,39700.0
2010-09-02 12:55:00,35.06,35.11,35.05,35.11,5200.0,35.06,35.11,35.05,35.11,5200.0
2010-09-02 13:00:00,35.11,35.13,35.07,35.08,33700.0,35.11,35.13,35.07,35.08,33700.0
2010-09-02 13:05:00,35.08,35.09,35.02,35.02,7800.0,35.08,35.09,35.02,35.02,7800.0
2010-09-02 13:10:00,35.02,35.02,34.98,35.0,11900.0,35.02,35.02,34.98,35.0,11900.0
2010-09-02 13:15:00,35.0,35.0,34.98,34.99,8400.0,35.0,35.0,34.98,34.99,8400.0
2010-09-02 13:20:00,34.99,34.99,34.94,34.96,2700.0,34.99,34.99,34.94,34.96,2700.0
2010-09-02 13:25:00,34.95,34.98,34.95,34.98,900.0,34.95,34.98,34.95,34.98,900.0
2010-09-02 13:30:00,34.98,34.98,34.94,34.96,10100.0,34.98,34.98,34.94,34.96,10100.0
2010-09-02 13:35:00,34.96,34.99,34.94,34.95,13700.0,34.96,34.99,34.94,34.95,13700.0
2010-09-02 13:40:00,34.95,34.95,34.92,34.92,5200.0,34.95,34.95,34.92,34.92,5200.0
2010-09-02 13:45:00,34.93,34.94,34.88,34.89,13400.0,34.93,34.94,34.88,34.89,13400.0
2010-09-02 13:50:00,34.9,34.9,34.87,34.87,3900.0,34.9,34.9,34.87,34.87,3900.0
2010-09-02 13:55:00,34.88,34.9,34.88,34.9,7800.0,34.88,34.9,34.88,34.9,7800.0
2010-09-02 14:00:00,34.9,34.92,34.89,34.91,5300.0,34.9,34.92,34.89,34.91,5300.0
2010-09-02 14:05:00,34.91,35.01,34.91,35.01,8300.0,34.91,35.01,34.91,35.01,8300.0
2010-09-02 14:10:00,35.01,35.09,35.01,35.09,19200.0,35.01,35.09,35.01,35.09,19200.0
2010-09-02 14:15:00,35.09,35.11,35.05,35.11,14100.0,35.09,35.11,35.05,35.11,14100.0
2010-09-02 14:20:00,35.11,35.14,35.07,35.1,27800.0,35.11,35.14,35.07,35.1,27800.0
2010-09-02 14:25:00,35.09,35.14,35.08,35.14,5900.0,35.09,35.14,35.08,35.14,5900.0
2010-09-02 14:30:00,35.14,35.17,35.14,35.16,6500.0,35.14,35.17,35.14,35.16,6500.0
2010-09-02 14:35:00,35.16,35.17,35.15,35.16,7100.0,35.16,35.17,35.15,35.16,7100.0
2010-09-02 14:40:00,35.15,35.15,35.09,35.13,10500.0,35.15,35.15,35.09,35.13,10500.0
2010-09-02 14:45:00,35.13,35.14,35.12,35.12,5200.0,35.13,35.14,35.12,35.12,5200.0
2010-09-02 14:50:00,35.11,35.18,35.11,35.18,6400.0,35.11,35.18,35.11,35.18,6400.0
2010-09-02 14:55:00,35.17,35.2,35.15,35.2,9900.0,35.17,35.2,35.15,35.2,9900.0
2010-09-02 15:00:00,35.19,35.2,35.16,35.16,19000.0,35.19,35.2,35.16,35.16,19000.0
2010-09-02 15:05:00,35.16,35.2,35.16,35.19,7000.0,35.16,35.2,35.16,35.19,7000.0
2010-09-02 15:10:00,35.2,35.21,35.15,35.16,12600.0,35.2,35.21,35.15,35.16,12600.0
2010-09-02 15:15:00,35.16,35.22,35.16,35.2,11700.0,35.16,35.22,35.16,35.2,11700.0
2010-09-02 15:20:00,35.2,35.22,35.18,35.18,28400.0,35.2,35.22,35.18,35.18,28400.0
2010-09-02 15:25:00,35.18,35.18,35.14,35.16,15600.0,35.18,35.18,35.14,35.16,15600.0
2010-09-02 15:30:00,35.17,35.21,35.14,35.2,22100.0,35.17,35.21,35.14,35.2,22100.0
2010-09-02 15:35:00,35.19,35.32,35.19,35.31,28300.0,35.19,35.32,35.19,35.31,28300.0
2010-09-02 15:40:00,35.31,35.38,35.31,35.32,34800.0,35.31,35.38,35.31,35.32,34800.0
2010-09-02 15:45:00,35.34,35.39,35.33,35.36,46600.0,35.34,35.39,35.33,35.36,46600.0
2010-09-02 15:50:00,35.36,35.42,35.36,35.41,70000.0,35.36,35.42,35.36,35.41,70000.0
2010-09-02 15:55:00,35.42,35.45,35.4,35.45,73900.0,35.42,35.45,35.4,35.45,73900.0
2010-09-03 09:30:00,35.79,35.98,35.79,35.9,28700.0,35.79,35.98,35.79,35.9,28700.0
2010-09-03 09:35:00,35.91,36.05,35.8,35.8,13400.0,35.91,36.05,35.8,35.8,13400.0
2010-09-03 09:40:00,35.83,35.87,35.79,35.79,9500.0,35.83,35.87,35.79,35.79,9500.0
2010-09-03 09:45:00,35.78,35.79,35.64,35.66,9600.0,35.78,35.79,35.64,35.66,9600.0
2010-09-03 09:50:00,35.67,35.67,35.63,35.65,6400.0,35.67,35.67,35.63,35.65,6400.0
2010-09-03 09:55:00,35.65,35.73,35.62,35.73,20600.0,35.65,35.73,35.62,35.73,20600.0
2010-09-03 10:00:00,35.7,35.77,35.66,35.77,33000.0,35.7,35.77,35.66,35.77,33000.0
2010-09-03 10:05:00,35.76,35.76,35.62,35.74,16100.0,35.76,35.76,35.62,35.74,16100.0
2010-09-03 10:10:00,35.73,35.76,35.69,35.71,9900.0,35.73,35.76,35.69,35.71,9900.0
2010-09-03 10:15:00,35.68,35.68,35.58,35.6,5800.0,35.68,35.68,35.58,35.6,5800.0
2010-09-03 10:20:00,35.63,35.68,35.61,35.62,2800.0,35.63,35.68,35.61,35.62,2800.0
2010-09-03 10:25:00,35.65,35.65,35.55,35.57,6400.0,35.65,35.65,35.55,35.57,6400.0
2010-09-03 10:30:00,35.57,35.58,35.5,35.53,5800.0,35.57,35.58,35.5,35.53,5800.0
2010-09-03 10:35:00,35.53,35.6,35.51,35.57,7800.0,35.53,35.6,35.51,35.57,7800.0
2010-09-03 10:40:00,35.56,35.69,35.56,35.69,4100.0,35.56,35.69,35.56,35.69,4100.0
2010-09-03 10:45:00,35.7,35.78,35.67,35.77,8300.0,35.7,35.78,35.67,35.77,8300.0
2010-09-03 10:50:00,35.76,35.77,35.69,35.69,7000.0,35.76,35.77,35.69,35.69,7000.0
2010-09-03 10:55:00,35.68,35.75,35.61,35.74,5700.0,35.68,35.75,35.61,35.74,5700.0
2010-09-03 11:00:00,35.74,35.74,35.67,35.7,9300.0,35.74,35.74,35.67,35.7,9300.0
2010-09-03 11:05:00,35.69,35.75,35.69,35.74,6300.0,35.69,35.75,35.69,35.74,6300.0
2010-09-03 11:10:00,35.75,35.75,35.64,35.74,9400.0,35.75,35.75,35.64,35.74,9400.0
2010-09-03 11:15:00,35.74,35.79,35.74,35.78,5300.0,35.74,35.79,35.74,35.78,5300.0
2010-09-03 11:20:00,35.77,35.77,35.69,35.73,6100.0,35.77,35.77,35.69,35.73,6100.0
2010-09-03 11:25:00,35.73,35.78,35.73,35.75,7500.0,35.73,35.78,35.73,35.75,7500.0
2010-09-03 11:30:00,35.74,35.76,35.71,35.74,6900.0,35.74,35.76,35.71,35.74,6900.0
2010-09-03 11:35:00,35.73,35.73,35.64,35.67,6200.0,35.73,35.73,35.64,35.67,6200.0
2010-09-03 11:40:00,35.68,35.72,35.68,35.71,4200.0,35.68,35.72,35.68,35.71,4200.0
2010-09-03 11:45:00,35.72,35.77,35.7,35.77,10100.0,35.72,35.77,35.7,35.77,10100.0
2010-09-03 11:50:00,35.76,35.78,35.74,35.78,7000.0,35.76,35.78,35.74,35.78,7000.0
2010-09-03 11:55:00,35.79,35.83,35.78,35.81,6800.0,35.79,35.83,35.78,35.81,6800.0
2010-09-03 12:00:00,35.79,35.79,35.74,35.78,5500.0,35.79,35.79,35.74,35.78,5500.0
2010-09-03 12:05:00,35.77,35.78,35.74,35.76,1900.0,35.77,35.78,35.74,35.76,1900.0
2010-09-03 12:10:00,35.76,35.76,35.75,35.76,1200.0,35.76,35.76,35.75,35.76,1200.0
2010-09-03 12:15:00,35.76,35.76,35.72,35.74,7200.0,35.76,35.76,35.72,35.74,7200.0
2010-09-03 12:20:00,35.74,35.74,35.73,35.74,2200.0,35.74,35.74,35.73,35.74,2200.0
2010-09-03 12:25:00,35.73,35.73,35.66,35.66,2100.0,35.73,35.73,35.66,35.66,2100.0
2010-09-03 12:30:00,35.66,35.71,35.66,35.69,4200.0,35.66,35.71,35.66,35.69,4200.0
2010-09-03 12:35:00,35.7,35.73,35.63,35.63,6800.0,35.7,35.73,35.63,35.63,6800.0
2010-09-03 12:40:00,35.63,35.66,35.63,35.65,4100.0,35.63,35.66,35.63,35.65,4100.0
2010-09-03 12:45:00,35.65,35.66,35.63,35.66,2200.0,35.65,35.66,35.63,35.66,2200.0
2010-09-03 12:50:00,35.65,35.66,35.63,35.63,4000.0,35.65,35.66,35.63,35.63,4000.0
2010-09-03 12:55:00,35.64,35.81,35.64,35.78,6100.0,35.64,35.81,35.64,35.78,6100.0
2010-09-03 13:00:00,35.77,35.84,35.75,35.75,8700.0,35.77,35.84,35.75,35.75,8700.0
2010-09-03 13:05:00,35.75,35.75,35.72,35.73,3200.0,35.75,35.75,35.72,35.73,3200.0
2010-09-03 13:10:00,35.74,35.74,35.7,35.71,6800.0,35.74,35.74,35.7,35.71,6800.0
2010-09-03 13:15:00,35.72,35.73,35.71,35.72,1200.0,35.72,35.73,35.71,35.72,1200.0
2010-09-03 13:20:00,35.74,35.74,35.71,35.72,3800.0,35.74,35.74,35.71,35.72,3800.0
2010-09-03 13:25:00,35.75,35.78,35.71,35.72,5100.0,35.75,35.78,35.71,35.72,5100.0
2010-09-03 13:30:00,35.75,35.78,35.74,35.76,4400.0,35.75,35.78,35.74,35.76,4400.0
2010-09-03 13:35:00,35.76,35.82,35.76,35.82,3000.0,35.76,35.82,35.76,35.82,3000.0
2010-09-03 13:40:00,35.82,35.85,35.82,35.82,2600.0,35.82,35.85,35.82,35.82,2600.0
2010-09-03 13:45:00,35.82,35.85,35.82,35.84,7400.0,35.82,35.85,35.82,35.84,7400.0
2010-09-03 13:50:00,35.84,35.85,35.81,35.85,5200.0,35.84,35.85,35.81,35.85,5200.0
2010-09-03 13:55:00,35.85,35.9,35.85,35.9,8100.0,35.85,35.9,35.85,35.9,8100.0
2010-09-03 14:00:00,35.9,35.91,35.87,35.9,4000.0,35.9,35.91,35.87,35.9,4000.0
2010-09-03 14:05:00,35.89,35.9,35.89,35.89,1700.0,35.89,35.9,35.89,35.89,1700.0
2010-09-03 14:10:00,35.89,35.91,35.88,35.89,6900.0,35.89,35.91,35.88,35.89,6900.0
2010-09-03 14:15:00,35.89,35.94,35.88,35.94,4600.0,35.89,35.94,35.88,35.94,4600.0
2010-09-03 14:20:00,35.93,35.94,35.92,35.93,5000.0,35.93,35.94,35.92,35.93,5000.0
2010-09-03 14:25:00,35.93,35.94,35.9,35.9,4100.0,35.93,35.94,35.9,35.9,4100.0
2010-09-03 14:30:00,35.9,35.93,35.89,35.89,12500.0,35.9,35.93,35.89,35.89,12500.0
2010-09-03 14:35:00,35.88,35.94,35.84,35.86,14200.0,35.88,35.94,35.84,35.86,14200.0
2010-09-03 14:40:00,35.88,35.91,35.86,35.89,5100.0,35.88,35.91,35.86,35.89,5100.0
2010-09-03 14:45:00,35.87,35.87,35.79,35.8,2400.0,35.87,35.87,35.79,35.8,2400.0
2010-09-03 14:50:00,35.79,35.88,35.79,35.85,7800.0,35.79,35.88,35.79,35.85,7800.0
2010-09-03 14:55:00,35.84,35.86,35.8,35.82,5200.0,35.84,35.86,35.8,35.82,5200.0
2010-09-03 15:00:00,35.81,35.81,35.77,35.78,6400.0,35.81,35.81,35.77,35.78,6400.0
2010-09-03 15:05:00,35.78,35.82,35.74,35.81,9200.0,35.78,35.82,35.74,35.81,9200.0
2010-09-03 15:10:00,35.81,35.86,35.8,35.84,8400.0,35.81,35.86,35.8,35.84,8400.0
2010-09-03 15:15:00,35.83,35.85,35.81,35.81,7600.0,35.83,35.85,35.81,35.81,7600.0
2010-09-03 15:20:00,35.8,35.9,35.8,35.9,30600.0,35.8,35.9,35.8,35.9,30600.0
2010-09-03 15:25:00,35.91,35.95,35.91,35.94,22600.0,35.91,35.95,35.91,35.94,22600.0
2010-09-03 15:30:00,35.95,35.96,35.85,35.9,22400.0,35.95,35.96,35.85,35.9,22400.0
2010-09-03 15:35:00,35.9,35.95,35.88,35.93,18300.0,35.9,35.95,35.88,35.93,18300.0
2010-09-03 15:40:00,35.93,36.0,35.92,35.98,25800.0,35.93,36.0,35.92,35.98,25800.0
2010-09-03 15:45:00,35.99,36.03,35.95,35.99,29500.0,35.99,36.03,35.95,35.99,29500.0
2010-09-03 15:50:00,35.99,36.05,35.99,36.03,48300.0,35.99,36.05,35.99,36.03,48300.0
2010-09-03 15:55:00,36.03,36.08,35.99,36.06,57600.0,36.03,36.08,35.99,36.06,57600.0
2010-09-07 09:30:00,36.23,36.26,35.75,35.81,22600.0,36.23,36.26,35.75,35.81,22600.0
2010-09-07 09:35:00,35.82,35.9,35.67,35.75,15700.0,35.82,35.9,35.67,35.75,15700.0
2010-09-07 09:40:00,35.74,35.87,35.73,35.79,2100.0,35.74,35.87,35.73,35.79,2100.0
2010-09-07 09:45:00,35.82,35.83,35.65,35.66,3800.0,35.82,35.83,35.65,35.66,3800.0
2010-09-07 09:50:00,35.66,35.7,35.43,35.44,25400.0,35.66,35.7,35.43,35.44,25400.0
2010-09-07 09:55:00,35.46,35.5,35.38,35.38,11200.0,35.46,35.5,35.38,35.38,11200.0
2010-09-07 10:00:00,35.39,35.41,35.3,35.36,14700.0,35.39,35.41,35.3,35.36,14700.0
2010-09-07 10:05:00,35.34,35.34,35.28,35.3,37100.0,35.34,35.34,35.28,35.3,37100.0
2010-09-07 10:10:00,35.3,35.31,35.28,35.3,4000.0,35.3,35.31,35.28,35.3,4000.0
2010-09-07 10:15:00,35.33,35.46,35.3,35.42,5500.0,35.33,35.46,35.3,35.42,5500.0
2010-09-07 10:20:00,35.42,35.42,35.34,35.41,3700.0,35.42,35.42,35.34,35.41,3700.0
2010-09-07 10:25:00,35.37,35.39,35.32,35.32,2000.0,35.37,35.39,35.32,35.32,2000.0
2010-09-07 10:30:00,35.32,35.33,35.31,35.32,4000.0,35.32,35.33,35.31,35.32,4000.0
2010-09-07 10:35:00,35.33,35.34,35.29,35.32,6600.0,35.33,35.34,35.29,35.32,6600.0
2010-09-07 10:40:00,35.33,35.38,35.28,35.28,12200.0,35.33,35.38,35.28,35.28,12200.0
2010-09-07 10:45:00,35.27,35.28,35.26,35.26,4000.0,35.27,35.28,35.26,35.26,4000.0
2010-09-07 10:50:00,35.26,35.28,35.21,35.22,9400.0,35.26,35.28,35.21,35.22,9400.0
2010-09-07 10:55:00,35.22,35.35,35.22,35.31,7800.0,35.22,35.35,35.22,35.31,7800.0
2010-09-07 11:00:00,35.33,35.37,35.26,35.29,8100.0,35.33,35.37,35.26,35.29,8100.0
2010-09-07 11:05:00,35.28,35.32,35.26,35.31,7500.0,35.28,35.32,35.26,35.31,7500.0
2010-09-07 11:10:00,35.32,35.32,35.26,35.28,2400.0,35.32,35.32,35.26,35.28,2400.0
2010-09-07 11:15:00,35.27,35.35,35.25,35.35,6900.0,35.27,35.35,35.25,35.35,6900.0
2010-09-07 11:20:00,35.37,35.45,35.37,35.44,6800.0,35.37,35.45,35.37,35.44,6800.0
2010-09-07 11:25:00,35.45,35.52,35.45,35.52,6400.0,35.45,35.52,35.45,35.52,6400.0
2010-09-07 11:30:00,35.54,35.6,35.53,35.6,18800.0,35.54,35.6,35.53,35.6,18800.0
2010-09-07 11:35:00,35.61,35.67,35.6,35.67,17500.0,35.61,35.67,35.6,35.67,17500.0
2010-09-07 11:40:00,35.67,35.73,35.63,35.65,33000.0,35.67,35.73,35.63,35.65,33000.0
2010-09-07 11:45:00,35.65,35.65,35.54,35.56,3600.0,35.65,35.65,35.54,35.56,3600.0
2010-09-07 11:50:00,35.54,35.54,35.47,35.48,2600.0,35.54,35.54,35.47,35.48,2600.0
2010-09-07 11:55:00,35.49,35.52,35.47,35.51,24100.0,35.49,35.52,35.47,35.51,24100.0
2010-09-07 12:00:00,35.51,35.51,35.45,35.51,9300.0,35.51,35.51,35.45,35.51,9300.0
2010-09-07 12:05:00,35.53,35.55,35.51,35.53,4800.0,35.53,35.55,35.51,35.53,4800.0
2010-09-07 12:10:00,35.53,35.54,35.43,35.43,4300.0,35.53,35.54,35.43,35.43,4300.0
2010-09-07 12:15:00,35.44,35.44,35.39,35.41,4600.0,35.44,35.44,35.39,35.41,4600.0
2010-09-07 12:20:00,35.39,35.4,35.34,35.35,2900.0,35.39,35.4,35.34,35.35,2900.0
2010-09-07 12:25:00,35.35,35.35,35.29,35.35,7200.0,35.35,35.35,35.29,35.35,7200.0
2010-09-07 12:30:00,35.33,35.33,35.23,35.28,5400.0,35.33,35.33,35.23,35.28,5400.0
2010-09-07 12:35:00,35.29,35.3,35.26,35.26,1500.0,35.29,35.3,35.26,35.26,1500.0
2010-09-07 12:40:00,35.25,35.27,35.24,35.24,1000.0,35.25,35.27,35.24,35.24,1000.0
2010-09-07 12:45:00,35.23,35.25,35.23,35.24,2000.0,35.23,35.25,35.23,35.24,2000.0
2010-09-07 12:50:00,35.24,35.3,35.24,35.28,4200.0,35.24,35.3,35.24,35.28,4200.0
2010-09-07 12:55:00,35.28,35.28,35.25,35.25,1100.0,35.28,35.28,35.25,35.25,1100.0
2010-09-07 13:00:00,35.25,35.26,35.2,35.25,4600.0,35.25,35.26,35.2,35.25,4600.0
2010-09-07 13:05:00,35.25,35.25,35.22,35.22,1400.0,35.25,35.25,35.22,35.22,1400.0
2010-09-07 13:10:00,35.23,35.28,35.23,35.25,4300.0,35.23,35.28,35.23,35.25,4300.0
2010-09-07 13:15:00,35.28,35.28,35.2,35.2,5100.0,35.28,35.28,35.2,35.2,5100.0
2010-09-07 13:20:00,35.2,35.2,35.15,35.19,9300.0,35.2,35.2,35.15,35.19,9300.0
2010-09-07 13:25:00,35.19,35.19,35.11,35.13,8700.0,35.19,35.19,35.11,35.13,8700.0
2010-09-07 13:30:00,35.13,35.17,35.12,35.17,2700.0,35.13,35.17,35.12,35.17,2700.0
2010-09-07 13:35:00,35.16,35.17,35.15,35.17,3200.0,35.16,35.17,35.15,35.17,3200.0
2010-09-07 13:40:00,35.16,35.2,35.16,35.2,4100.0,35.16,35.2,35.16,35.2,4100.0
2010-09-07 13:45:00,35.19,35.19,35.17,35.18,4800.0,35.19,35.19,35.17,35.18,4800.0
2010-09-07 13:50:00,35.18,35.2,35.16,35.16,4100.0,35.18,35.2,35.16,35.16,4100.0
2010-09-07 13:55:00,35.16,35.29,35.16,35.24,3400.0,35.16,35.29,35.16,35.24,3400.0
2010-09-07 14:00:00,35.26,35.26,35.23,35.23,3200.0,35.26,35.26,35.23,35.23,3200.0
2010-09-07 14:05:00,35.23,35.23,35.17,35.17,1800.0,35.23,35.23,35.17,35.17,1800.0
2010-09-07 14:10:00,35.16,35.19,35.15,35.16,4800.0,35.16,35.19,35.15,35.16,4800.0
2010-09-07 14:15:00,35.16,35.23,35.16,35.19,5700.0,35.16,35.23,35.16,35.19,5700.0
2010-09-07 14:20:00,35.18,35.19,35.18,35.18,700.0,35.18,35.19,35.18,35.18,700.0
2010-09-07 14:25:00,35.18,35.19,35.15,35.17,5200.0,35.18,35.19,35.15,35.17,5200.0
2010-09-07 14:30:00,35.18,35.18,35.13,35.14,9600.0,35.18,35.18,35.13,35.14,9600.0
2010-09-07 14:35:00,35.14,35.17,35.1,35.1,8500.0,35.14,35.17,35.1,35.1,8500.0
2010-09-07 14:40:00,35.1,35.12,35.08,35.1,5900.0,35.1,35.12,35.08,35.1,5900.0
2010-09-07 14:45:00,35.09,35.09,35.03,35.03,7700.0,35.09,35.09,35.03,35.03,7700.0
2010-09-07 14:50:00,35.04,35.04,35.03,35.03,2600.0,35.04,35.04,35.03,35.03,2600.0
2010-09-07 14:55:00,35.05,35.05,34.95,34.99,11700.0,35.05,35.05,34.95,34.99,11700.0
2010-09-07 15:00:00,34.98,34.98,34.92,34.94,17500.0,34.98,34.98,34.92,34.94,17500.0
2010-09-07 15:05:00,34.93,34.95,34.86,34.86,18100.0,34.93,34.95,34.86,34.86,18100.0
2010-09-07 15:10:00,34.87,34.89,34.87,34.89,11100.0,34.87,34.89,34.87,34.89,11100.0
2010-09-07 15:15:00,34.88,34.91,34.85,34.9,14800.0,34.88,34.91,34.85,34.9,14800.0
2010-09-07 15:20:00,34.9,34.93,34.87,34.88,9900.0,34.9,34.93,34.87,34.88,9900.0
2010-09-07 15:25:00,34.88,34.94,34.84,34.93,16700.0,34.88,34.94,34.84,34.93,16700.0
2010-09-07 15:30:00,34.94,34.95,34.92,34.93,11900.0,34.94,34.95,34.92,34.93,11900.0
2010-09-07 15:35:00,34.94,35.0,34.92,34.98,22500.0,34.94,35.0,34.92,34.98,22500.0
2010-09-07 15:40:00,34.99,35.0,34.96,34.97,15700.0,34.99,35.0,34.96,34.97,15700.0
2010-09-07 15:45:00,34.97,35.03,34.96,35.01,18300.0,34.97,35.03,34.96,35.01,18300.0
2010-09-07 15:50:00,35.01,35.03,34.95,34.96,44100.0,35.01,35.03,34.95,34.96,44100.0
2010-09-07 15:55:00,34.96,35.05,34.96,34.99,58300.0,34.96,35.05,34.96,34.99,58300.0
2010-09-08 09:30:00,35.13,35.38,34.75,35.29,141400.0,35.13,35.38,34.75,35.29,141400.0
2010-09-08 09:35:00,35.3,35.56,35.28,35.41,233700.0,35.3,35.56,35.28,35.41,233700.0
2010-09-08 09:40:00,35.41,35.53,35.35,35.46,85400.0,35.41,35.53,35.35,35.46,85400.0
2010-09-08 09:45:00,35.44,35.51,35.31,35.36,41600.0,35.44,35.51,35.31,35.36,41600.0
2010-09-08 09:50:00,35.31,35.36,35.22,35.3,19000.0,35.31,35.36,35.22,35.3,19000.0
2010-09-08 09:55:00,35.3,35.41,35.2,35.41,99100.0,35.3,35.41,35.2,35.41,99100.0
2010-09-08 10:00:00,35.4,35.67,35.3,35.5,289200.0,35.4,35.67,35.3,35.5,289200.0
2010-09-08 10:05:00,35.5,35.51,35.42,35.49,268800.0,35.5,35.51,35.42,35.49,268800.0
2010-09-08 10:10:00,35.49,35.5,35.26,35.31,63300.0,35.49,35.5,35.26,35.31,63300.0
2010-09-08 10:15:00,35.28,35.35,35.26,35.31,65200.0,35.28,35.35,35.26,35.31,65200.0
2010-09-08 10:20:00,35.3,35.35,35.3,35.33,20100.0,35.3,35.35,35.3,35.33,20100.0
2010-09-08 10:25:00,35.33,35.36,35.29,35.32,87300.0,35.33,35.36,35.29,35.32,87300.0
2010-09-08 10:30:00,35.32,35.43,35.32,35.38,47900.0,35.32,35.43,35.32,35.38,47900.0
2010-09-08 10:35:00,35.38,35.49,35.37,35.39,46700.0,35.38,35.49,35.37,35.39,46700.0
2010-09-08 10:40:00,35.37,35.38,35.23,35.24,72400.0,35.37,35.38,35.23,35.24,72400.0
2010-09-08 10:45:00,35.24,35.25,35.1,35.1,45000.0,35.24,35.25,35.1,35.1,45000.0
2010-09-08 10:50:00,35.1,35.17,35.03,35.04,87700.0,35.1,35.17,35.03,35.04,87700.0
2010-09-08 10:55:00,35.04,35.12,34.99,35.11,132100.0,35.04,35.12,34.99,35.11,132100.0
2010-09-08 11:00:00,35.12,35.17,34.97,35.04,70300.0,35.12,35.17,34.97,35.04,70300.0
2010-09-08 11:05:00,35.04,35.19,35.03,35.13,21200.0,35.04,35.19,35.03,35.13,21200.0
2010-09-08 11:10:00,35.11,35.18,35.11,35.12,26200.0,35.11,35.18,35.11,35.12,26200.0
2010-09-08 11:15:00,35.1,35.16,35.1,35.13,6400.0,35.1,35.16,35.1,35.13,6400.0
2010-09-08 11:20:00,35.12,35.16,35.1,35.16,3400.0,35.12,35.16,35.1,35.16,3400.0
2010-09-08 11:25:00,35.17,35.3,35.15,35.17,29400.0,35.17,35.3,35.15,35.17,29400.0
2010-09-08 11:30:00,35.17,35.18,35.06,35.11,83500.0,35.17,35.18,35.06,35.11,83500.0
2010-09-08 11:35:00,35.12,35.12,34.9,34.92,34500.0,35.12,35.12,34.9,34.92,34500.0
2010-09-08 11:40:00,34.92,35.01,34.88,35.01,26400.0,34.92,35.01,34.88,35.01,26400.0
2010-09-08 11:45:00,35.02,35.07,34.96,35.05,18000.0,35.02,35.07,34.96,35.05,18000.0
2010-09-08 11:50:00,35.05,35.08,35.05,35.07,16700.0,35.05,35.08,35.05,35.07,16700.0
2010-09-08 11:55:00,35.07,35.07,35.02,35.03,9900.0,35.07,35.07,35.02,35.03,9900.0
2010-09-08 12:00:00,35.02,35.03,35.02,35.02,6300.0,35.02,35.03,35.02,35.02,6300.0
2010-09-08 12:05:00,35.02,35.16,35.02,35.14,31000.0,35.02,35.16,35.02,35.14,31000.0
2010-09-08 12:10:00,35.17,35.2,35.15,35.2,19100.0,35.17,35.2,35.15,35.2,19100.0
2010-09-08 12:15:00,35.19,35.23,35.19,35.23,10900.0,35.19,35.23,35.19,35.23,10900.0
2010-09-08 12:20:00,35.23,35.28,35.22,35.25,43300.0,35.23,35.28,35.22,35.25,43300.0
2010-09-08 12:25:00,35.25,35.39,35.24,35.37,38200.0,35.25,35.39,35.24,35.37,38200.0
2010-09-08 12:30:00,35.36,35.37,35.26,35.37,15400.0,35.36,35.37,35.26,35.37,15400.0
2010-09-08 12:35:00,35.37,35.45,35.35,35.36,29900.0,35.37,35.45,35.35,35.36,29900.0
2010-09-08 12:40:00,35.37,35.49,35.37,35.47,13000.0,35.37,35.49,35.37,35.47,13000.0
2010-09-08 12:45:00,35.48,35.51,35.39,35.39,40700.0,35.48,35.51,35.39,35.39,40700.0
2010-09-08 12:50:00,35.42,35.47,35.39,35.46,16500.0,35.42,35.47,35.39,35.46,16500.0
2010-09-08 12:55:00,35.43,35.45,35.42,35.45,12500.0,35.43,35.45,35.42,35.45,12500.0
2010-09-08 13:00:00,35.46,35.49,35.44,35.47,3400.0,35.46,35.49,35.44,35.47,3400.0
2010-09-08 13:05:00,35.47,35.51,35.46,35.48,25800.0,35.47,35.51,35.46,35.48,25800.0
2010-09-08 13:10:00,35.47,35.48,35.43,35.43,1600.0,35.47,35.48,35.43,35.43,1600.0
2010-09-08 13:15:00,35.44,35.52,35.44,35.5,17500.0,35.44,35.52,35.44,35.5,17500.0
2010-09-08 13:20:00,35.52,35.52,35.45,35.45,21000.0,35.52,35.52,35.45,35.45,21000.0
2010-09-08 13:25:00,35.45,35.45,35.4,35.41,7400.0,35.45,35.45,35.4,35.41,7400.0
2010-09-08 13:30:00,35.42,35.45,35.4,35.4,7400.0,35.42,35.45,35.4,35.4,7400.0
2010-09-08 13:35:00,35.4,35.4,35.36,35.38,6000.0,35.4,35.4,35.36,35.38,6000.0
2010-09-08 13:40:00,35.35,35.35,35.23,35.28,13600.0,35.35,35.35,35.23,35.28,13600.0
2010-09-08 13:45:00,35.26,35.32,35.2,35.32,9300.0,35.26,35.32,35.2,35.32,9300.0
2010-09-08 13:50:00,35.33,35.42,35.32,35.39,15100.0,35.33,35.42,35.32,35.39,15100.0
2010-09-08 13:55:00,35.37,35.41,35.36,35.41,10300.0,35.37,35.41,35.36,35.41,10300.0
2010-09-08 14:00:00,35.39,35.4,35.29,35.35,14600.0,35.39,35.4,35.29,35.35,14600.0
2010-09-08 14:05:00,35.35,35.4,35.18,35.18,52200.0,35.35,35.4,35.18,35.18,52200.0
2010-09-08 14:10:00,35.17,35.23,35.09,35.17,75100.0,35.17,35.23,35.09,35.17,75100.0
2010-09-08 14:15:00,35.18,35.19,35.13,35.16,21200.0,35.18,35.19,35.13,35.16,21200.0
2010-09-08 14:20:00,35.16,35.17,35.12,35.14,47400.0,35.16,35.17,35.12,35.14,47400.0
2010-09-08 14:25:00,35.14,35.16,35.12,35.12,17200.0,35.14,35.16,35.12,35.12,17200.0
2010-09-08 14:30:00,35.12,35.15,35.12,35.13,56600.0,35.12,35.15,35.12,35.13,56600.0
2010-09-08 14:35:00,35.13,35.14,35.13,35.13,12400.0,35.13,35.14,35.13,35.13,12400.0
2010-09-08 14:40:00,35.13,35.49,35.13,35.48,88700.0,35.13,35.49,35.13,35.48,88700.0
2010-09-08 14:45:00,35.47,35.5,35.46,35.49,30100.0,35.47,35.5,35.46,35.49,30100.0
2010-09-08 14:50:00,35.5,35.51,35.46,35.46,15500.0,35.5,35.51,35.46,35.46,15500.0
2010-09-08 14:55:00,35.46,35.49,35.46,35.49,15700.0,35.46,35.49,35.46,35.49,15700.0
2010-09-08 15:00:00,35.48,35.5,35.48,35.49,18600.0,35.48,35.5,35.48,35.49,18600.0
2010-09-08 15:05:00,35.49,35.5,35.49,35.5,17800.0,35.49,35.5,35.49,35.5,17800.0
2010-09-08 15:10:00,35.5,35.5,35.45,35.5,24800.0,35.5,35.5,35.45,35.5,24800.0
2010-09-08 15:15:00,35.5,35.51,35.49,35.5,22500.0,35.5,35.51,35.49,35.5,22500.0
2010-09-08 15:20:00,35.5,35.61,35.49,35.54,106100.0,35.5,35.61,35.49,35.54,106100.0
2010-09-08 15:25:00,35.53,35.68,35.51,35.61,54800.0,35.53,35.68,35.51,35.61,54800.0
2010-09-08 15:30:00,35.6,35.62,35.53,35.56,54700.0,35.6,35.62,35.53,35.56,54700.0
2010-09-08 15:35:00,35.56,35.73,35.54,35.65,127300.0,35.56,35.73,35.54,35.65,127300.0
2010-09-08 15:40:00,35.65,35.74,35.64,35.73,76300.0,35.65,35.74,35.64,35.73,76300.0
2010-09-08 15:45:00,35.73,35.82,35.67,35.8,240200.0,35.73,35.82,35.67,35.8,240200.0
2010-09-08 15:50:00,35.8,35.99,35.77,35.99,286700.0,35.8,35.99,35.77,35.99,286700.0
2010-09-08 15:55:00,35.98,36.08,35.92,36.06,368000.0,35.98,36.08,35.92,36.06,368000.0
2010-09-09 09:30:00,36.26,36.64,36.25,36.36,56200.0,36.26,36.64,36.25,36.36,56200.0
2010-09-09 09:35:00,36.35,36.35,36.18,36.25,16000.0,36.35,36.35,36.18,36.25,16000.0
2010-09-09 09:40:00,36.24,36.25,36.1,36.11,21500.0,36.24,36.25,36.1,36.11,21500.0
2010-09-09 09:45:00,36.11,36.12,36.01,36.01,15400.0,36.11,36.12,36.01,36.01,15400.0
2010-09-09 09:50:00,36.02,36.02,35.95,35.95,30800.0,36.02,36.02,35.95,35.95,30800.0
2010-09-09 09:55:00,35.95,35.96,35.78,35.78,29700.0,35.95,35.96,35.78,35.78,29700.0
2010-09-09 10:00:00,35.78,35.82,35.73,35.8,31600.0,35.78,35.82,35.73,35.8,31600.0
2010-09-09 10:05:00,35.79,35.9,35.79,35.86,20400.0,35.79,35.9,35.79,35.86,20400.0
2010-09-09 10:10:00,35.87,35.94,35.82,35.88,43700.0,35.87,35.94,35.82,35.88,43700.0
2010-09-09 10:15:00,35.88,35.91,35.82,35.83,46900.0,35.88,35.91,35.82,35.83,46900.0
2010-09-09 10:20:00,35.83,35.93,35.83,35.9,22500.0,35.83,35.93,35.83,35.9,22500.0
2010-09-09 10:25:00,35.9,35.9,35.81,35.88,15500.0,35.9,35.9,35.81,35.88,15500.0
2010-09-09 10:30:00,35.88,35.91,35.85,35.9,18400.0,35.88,35.91,35.85,35.9,18400.0
2010-09-09 10:35:00,35.89,36.0,35.86,35.96,70700.0,35.89,36.0,35.86,35.96,70700.0
2010-09-09 10:40:00,35.96,36.1,35.96,36.1,16000.0,35.96,36.1,35.96,36.1,16000.0
2010-09-09 10:45:00,36.09,36.12,36.04,36.06,17700.0,36.09,36.12,36.04,36.06,17700.0
2010-09-09 10:50:00,36.04,36.05,35.98,36.0,7400.0,36.04,36.05,35.98,36.0,7400.0
2010-09-09 10:55:00,36.01,36.05,35.99,36.01,8300.0,36.01,36.05,35.99,36.01,8300.0
2010-09-09 11:00:00,36.02,36.11,36.01,36.08,73000.0,36.02,36.11,36.01,36.08,73000.0
2010-09-09 11:05:00,36.08,36.12,36.08,36.1,16200.0,36.08,36.12,36.08,36.1,16200.0
2010-09-09 11:10:00,36.1,36.15,36.1,36.11,17000.0,36.1,36.15,36.1,36.11,17000.0
2010-09-09 11:15:00,36.12,36.15,36.08,36.08,12400.0,36.12,36.15,36.08,36.08,12400.0
2010-09-09 11:20:00,36.1,36.1,36.04,36.07,16500.0,36.1,36.1,36.04,36.07,16500.0
2010-09-09 11:25:00,36.07,36.1,36.03,36.06,29400.0,36.07,36.1,36.03,36.06,29400.0
2010-09-09 11:30:00,36.02,36.11,35.97,36.08,20200.0,36.02,36.11,35.97,36.08,20200.0
2010-09-09 11:35:00,36.08,36.13,36.07,36.08,4500.0,36.08,36.13,36.07,36.08,4500.0
2010-09-09 11:40:00,36.06,36.15,36.04,36.12,57000.0,36.06,36.15,36.04,36.12,57000.0
2010-09-09 11:45:00,36.1,36.1,36.07,36.09,11500.0,36.1,36.1,36.07,36.09,11500.0
2010-09-09 11:50:00,36.09,36.14,36.06,36.08,10900.0,36.09,36.14,36.06,36.08,10900.0
2010-09-09 11:55:00,36.06,36.07,36.01,36.05,13700.0,36.06,36.07,36.01,36.05,13700.0
2010-09-09 12:00:00,36.06,36.11,36.06,36.1,6800.0,36.06,36.11,36.06,36.1,6800.0
2010-09-09 12:05:00,36.12,36.12,36.07,36.1,36000.0,36.12,36.12,36.07,36.1,36000.0
2010-09-09 12:10:00,36.1,36.15,36.09,36.14,5400.0,36.1,36.15,36.09,36.14,5400.0
2010-09-09 12:15:00,36.15,36.16,36.13,36.16,4600.0,36.15,36.16,36.13,36.16,4600.0
2010-09-09 12:20:00,36.17,36.18,36.11,36.11,16800.0,36.17,36.18,36.11,36.11,16800.0
2010-09-09 12:25:00,36.11,36.12,36.05,36.09,6400.0,36.11,36.12,36.05,36.09,6400.0
2010-09-09 12:30:00,36.1,36.1,36.06,36.08,3400.0,36.1,36.1,36.06,36.08,3400.0
2010-09-09 12:35:00,36.07,36.08,36.06,36.08,5200.0,36.07,36.08,36.06,36.08,5200.0
2010-09-09 12:40:00,36.06,36.09,36.05,36.09,4000.0,36.06,36.09,36.05,36.09,4000.0
2010-09-09 12:45:00,36.08,36.09,36.0,36.05,9300.0,36.08,36.09,36.0,36.05,9300.0
2010-09-09 12:50:00,36.04,36.07,35.98,35.99,15800.0,36.04,36.07,35.98,35.99,15800.0
2010-09-09 12:55:00,36.0,36.0,35.89,35.89,7700.0,36.0,36.0,35.89,35.89,7700.0
2010-09-09 13:00:00,35.88,35.97,35.85,35.97,34800.0,35.88,35.97,35.85,35.97,34800.0
2010-09-09 13:05:00,35.98,35.98,35.84,35.85,14500.0,35.98,35.98,35.84,35.85,14500.0
2010-09-09 13:10:00,35.85,35.92,35.85,35.86,12300.0,35.85,35.92,35.85,35.86,12300.0
2010-09-09 13:15:00,35.87,35.96,35.86,35.95,37800.0,35.87,35.96,35.86,35.95,37800.0
2010-09-09 13:20:00,35.95,36.0,35.94,35.99,3600.0,35.95,36.0,35.94,35.99,3600.0
2010-09-09 13:25:00,35.99,35.99,35.97,35.98,10000.0,35.99,35.99,35.97,35.98,10000.0
2010-09-09 13:30:00,35.98,36.02,35.95,36.02,9300.0,35.98,36.02,35.95,36.02,9300.0
2010-09-09 13:35:00,36.02,36.06,36.0,36.03,6700.0,36.02,36.06,36.0,36.03,6700.0
2010-09-09 13:40:00,36.03,36.06,36.03,36.05,6000.0,36.03,36.06,36.03,36.05,6000.0
2010-09-09 13:45:00,36.06,36.13,36.04,36.11,28400.0,36.06,36.13,36.04,36.11,28400.0
2010-09-09 13:50:00,36.12,36.13,36.08,36.1,44200.0,36.12,36.13,36.08,36.1,44200.0
2010-09-09 13:55:00,36.1,36.15,36.07,36.11,90100.0,36.1,36.15,36.07,36.11,90100.0
2010-09-09 14:00:00,36.09,36.14,36.06,36.06,16800.0,36.09,36.14,36.06,36.06,16800.0
2010-09-09 14:05:00,36.07,36.07,35.95,35.95,11000.0,36.07,36.07,35.95,35.95,11000.0
2010-09-09 14:10:00,35.95,35.96,35.9,35.94,7600.0,35.95,35.96,35.9,35.94,7600.0
2010-09-09 14:15:00,35.94,36.05,35.94,36.03,12200.0,35.94,36.05,35.94,36.03,12200.0
2010-09-09 14:20:00,36.05,36.05,36.03,36.04,2800.0,36.05,36.05,36.03,36.04,2800.0
2010-09-09 14:25:00,36.05,36.09,36.03,36.08,10300.0,36.05,36.09,36.03,36.08,10300.0
2010-09-09 14:30:00,36.08,36.1,36.05,36.05,11600.0,36.08,36.1,36.05,36.05,11600.0
2010-09-09 14:35:00,36.07,36.09,36.03,36.03,12600.0,36.07,36.09,36.03,36.03,12600.0
2010-09-09 14:40:00,36.03,36.05,36.01,36.01,5900.0,36.03,36.05,36.01,36.01,5900.0
2010-09-09 14:45:00,36.01,36.04,36.0,36.03,4000.0,36.01,36.04,36.0,36.03,4000.0
2010-09-09 14:50:00,36.02,36.06,36.01,36.03,9100.0,36.02,36.06,36.01,36.03,9100.0
2010-09-09 14:55:00,36.04,36.05,36.0,36.05,10200.0,36.04,36.05,36.0,36.05,10200.0
2010-09-09 15:00:00,36.05,36.07,36.03,36.04,12000.0,36.05,36.07,36.03,36.04,12000.0
2010-09-09 15:05:00,36.05,36.06,36.0,36.02,19800.0,36.05,36.06,36.0,36.02,19800.0
2010-09-09 15:10:00,36.02,36.03,36.0,36.0,14300.0,36.02,36.03,36.0,36.0,14300.0
2010-09-09 15:15:00,36.01,36.06,36.01,36.01,17400.0,36.01,36.06,36.01,36.01,17400.0
2010-09-09 15:20:00,36.01,36.04,35.99,36.01,19900.0,36.01,36.04,35.99,36.01,19900.0
2010-09-09 15:25:00,36.01,36.02,35.93,35.93,31300.0,36.01,36.02,35.93,35.93,31300.0
2010-09-09 15:30:00,35.95,35.97,35.91,35.96,20300.0,35.95,35.97,35.91,35.96,20300.0
2010-09-09 15:35:00,35.96,35.98,35.93,35.96,18900.0,35.96,35.98,35.93,35.96,18900.0
2010-09-09 15:40:00,35.96,35.97,35.89,35.91,19200.0,35.96,35.97,35.89,35.91,19200.0
2010-09-09 15:45:00,35.9,35.95,35.88,35.94,27000.0,35.9,35.95,35.88,35.94,27000.0
2010-09-09 15:50:00,35.93,35.94,35.87,35.87,54600.0,35.93,35.94,35.87,35.87,54600.0
2010-09-09 15:55:00,35.88,35.95,35.85,35.89,58200.0,35.88,35.95,35.85,35.89,58200.0
2010-09-10 09:30:00,36.08,36.18,35.83,35.89,29200.0,36.08,36.18,35.83,35.89,29200.0
2010-09-10 09:35:00,35.89,36.13,35.86,36.09,97400.0,35.89,36.13,35.86,36.09,97400.0
2010-09-10 09:40:00,36.06,36.18,35.91,35.98,54200.0,36.06,36.18,35.91,35.98,54200.0
2010-09-10 09:45:00,35.95,36.13,35.87,36.1,46800.0,35.95,36.13,35.87,36.1,46800.0
2010-09-10 09:50:00,36.2,36.36,36.17,36.17,15800.0,36.2,36.36,36.17,36.17,15800.0
2010-09-10 09:55:00,36.13,36.3,36.12,36.15,6700.0,36.13,36.3,36.12,36.15,6700.0
2010-09-10 10:00:00,36.14,36.25,36.13,36.24,39800.0,36.14,36.25,36.13,36.24,39800.0
2010-09-10 10:05:00,36.25,36.25,36.15,36.16,36300.0,36.25,36.25,36.15,36.16,36300.0
2010-09-10 10:10:00,36.16,36.21,36.01,36.01,93600.0,36.16,36.21,36.01,36.01,93600.0
2010-09-10 10:15:00,36.02,36.29,35.97,36.26,51400.0,36.02,36.29,35.97,36.26,51400.0
2010-09-10 10:20:00,36.27,36.36,36.27,36.29,11200.0,36.27,36.36,36.27,36.29,11200.0
2010-09-10 10:25:00,36.27,36.27,36.0,36.08,46500.0,36.27,36.27,36.0,36.08,46500.0
2010-09-10 10:30:00,36.1,36.22,36.02,36.18,150500.0,36.1,36.22,36.02,36.18,150500.0
2010-09-10 10:35:00,36.17,36.27,36.13,36.27,8000.0,36.17,36.27,36.13,36.27,8000.0
2010-09-10 10:40:00,36.25,36.28,36.21,36.24,11300.0,36.25,36.28,36.21,36.24,11300.0
2010-09-10 10:45:00,36.25,36.27,36.2,36.21,8500.0,36.25,36.27,36.2,36.21,8500.0
2010-09-10 10:50:00,36.2,36.27,36.2,36.25,5100.0,36.2,36.27,36.2,36.25,5100.0
2010-09-10 10:55:00,36.22,36.25,36.18,36.21,8100.0,36.22,36.25,36.18,36.21,8100.0
2010-09-10 11:00:00,36.21,36.21,36.17,36.21,21900.0,36.21,36.21,36.17,36.21,21900.0
2010-09-10 11:05:00,36.2,36.32,36.19,36.27,27400.0,36.2,36.32,36.19,36.27,27400.0
2010-09-10 11:10:00,36.27,36.31,36.21,36.22,36000.0,36.27,36.31,36.21,36.22,36000.0
2010-09-10 11:15:00,36.22,36.32,36.17,36.3,11100.0,36.22,36.32,36.17,36.3,11100.0
2010-09-10 11:20:00,36.3,36.34,36.28,36.31,57700.0,36.3,36.34,36.28,36.31,57700.0
2010-09-10 11:25:00,36.31,36.35,36.29,36.35,4600.0,36.31,36.35,36.29,36.35,4600.0
2010-09-10 11:30:00,36.35,36.37,36.28,36.33,2700.0,36.35,36.37,36.28,36.33,2700.0
2010-09-10 11:35:00,36.33,36.4,36.33,36.39,7400.0,36.33,36.4,36.33,36.39,7400.0
2010-09-10 11:40:00,36.38,36.38,36.33,36.35,5300.0,36.38,36.38,36.33,36.35,5300.0
2010-09-10 11:45:00,36.36,36.36,36.19,36.19,6500.0,36.36,36.36,36.19,36.19,6500.0
2010-09-10 11:50:00,36.18,36.31,36.18,36.3,8100.0,36.18,36.31,36.18,36.3,8100.0
2010-09-10 11:55:00,36.28,36.29,36.2,36.29,6300.0,36.28,36.29,36.2,36.29,6300.0
2010-09-10 12:00:00,36.29,36.29,36.2,36.21,10800.0,36.29,36.29,36.2,36.21,10800.0
2010-09-10 12:05:00,36.21,36.22,36.12,36.15,7900.0,36.21,36.22,36.12,36.15,7900.0
2010-09-10 12:10:00,36.12,36.24,36.1,36.22,15400.0,36.12,36.24,36.1,36.22,15400.0
2010-09-10 12:15:00,36.22,36.28,36.19,36.25,55700.0,36.22,36.28,36.19,36.25,55700.0
2010-09-10 12:20:00,36.24,36.35,36.24,36.34,5100.0,36.24,36.35,36.24,36.34,5100.0
2010-09-10 12:25:00,36.33,36.35,36.24,36.24,5900.0,36.33,36.35,36.24,36.24,5900.0
2010-09-10 12:30:00,36.24,36.24,36.15,36.17,34700.0,36.24,36.24,36.15,36.17,34700.0
2010-09-10 12:35:00,36.17,36.18,36.13,36.17,93800.0,36.17,36.18,36.13,36.17,93800.0
2010-09-10 12:40:00,36.18,36.21,36.18,36.19,8500.0,36.18,36.21,36.18,36.19,8500.0
2010-09-10 12:45:00,36.2,36.33,36.19,36.31,4300.0,36.2,36.33,36.19,36.31,4300.0
2010-09-10 12:50:00,36.32,36.34,36.29,36.29,7400.0,36.32,36.34,36.29,36.29,7400.0
2010-09-10 12:55:00,36.29,36.29,36.28,36.29,4200.0,36.29,36.29,36.28,36.29,4200.0
2010-09-10 13:00:00,36.27,36.3,36.27,36.28,5400.0,36.27,36.3,36.27,36.28,5400.0
2010-09-10 13:05:00,36.28,36.3,36.27,36.27,7900.0,36.28,36.3,36.27,36.27,7900.0
2010-09-10 13:10:00,36.28,36.3,36.24,36.24,7500.0,36.28,36.3,36.24,36.24,7500.0
2010-09-10 13:15:00,36.24,36.28,36.19,36.28,10500.0,36.24,36.28,36.19,36.28,10500.0
2010-09-10 13:20:00,36.28,36.29,36.24,36.28,4900.0,36.28,36.29,36.24,36.28,4900.0
2010-09-10 13:25:00,36.28,36.28,36.27,36.28,1300.0,36.28,36.28,36.27,36.28,1300.0
2010-09-10 13:30:00,36.28,36.31,36.22,36.31,9100.0,36.28,36.31,36.22,36.31,9100.0
2010-09-10 13:35:00,36.32,36.33,36.28,36.3,9500.0,36.32,36.33,36.28,36.3,9500.0
2010-09-10 13:40:00,36.3,36.31,36.2,36.2,5400.0,36.3,36.31,36.2,36.2,5400.0
2010-09-10 13:45:00,36.21,36.24,36.19,36.22,4400.0,36.21,36.24,36.19,36.22,4400.0
2010-09-10 13:50:00,36.24,36.36,36.24,36.35,63300.0,36.24,36.36,36.24,36.35,63300.0
2010-09-10 13:55:00,36.36,36.38,36.33,36.34,10800.0,36.36,36.38,36.33,36.34,10800.0
2010-09-10 14:00:00,36.34,36.34,36.27,36.29,23700.0,36.34,36.34,36.27,36.29,23700.0
2010-09-10 14:05:00,36.3,36.32,36.28,36.28,43700.0,36.3,36.32,36.28,36.28,43700.0
2010-09-10 14:10:00,36.28,36.32,36.27,36.29,13400.0,36.28,36.32,36.27,36.29,13400.0
2010-09-10 14:15:00,36.29,36.32,36.27,36.28,13900.0,36.29,36.32,36.27,36.28,13900.0
2010-09-10 14:20:00,36.29,36.33,36.27,36.32,9400.0,36.29,36.33,36.27,36.32,9400.0
2010-09-10 14:25:00,36.32,36.39,36.3,36.33,23000.0,36.32,36.39,36.3,36.33,23000.0
2010-09-10 14:30:00,36.31,36.37,36.29,36.31,26100.0,36.31,36.37,36.29,36.31,26100.0
2010-09-10 14:35:00,36.3,36.36,36.27,36.27,40900.0,36.3,36.36,36.27,36.27,40900.0
2010-09-10 14:40:00,36.28,36.33,36.25,36.31,20100.0,36.28,36.33,36.25,36.31,20100.0
2010-09-10 14:45:00,36.31,36.31,36.26,36.28,29700.0,36.31,36.31,36.26,36.28,29700.0
2010-09-10 14:50:00,36.28,36.3,36.25,36.28,26700.0,36.28,36.3,36.25,36.28,26700.0
2010-09-10 14:55:00,36.29,36.3,36.28,36.3,10400.0,36.29,36.3,36.28,36.3,10400.0
2010-09-10 15:00:00,36.29,36.3,36.26,36.27,71200.0,36.29,36.3,36.26,36.27,71200.0
2010-09-10 15:05:00,36.26,36.26,36.19,36.26,26400.0,36.26,36.26,36.19,36.26,26400.0
2010-09-10 15:10:00,36.26,36.31,36.26,36.3,10400.0,36.26,36.31,36.26,36.3,10400.0
2010-09-10 15:15:00,36.3,36.34,36.22,36.24,89500.0,36.3,36.34,36.22,36.24,89500.0
2010-09-10 15:20:00,36.24,36.34,36.19,36.3,29100.0,36.24,36.34,36.19,36.3,29100.0
2010-09-10 15:25:00,36.3,36.33,36.28,36.3,24400.0,36.3,36.33,36.28,36.3,24400.0
2010-09-10 15:30:00,36.3,36.37,36.29,36.35,25800.0,36.3,36.37,36.29,36.35,25800.0
2010-09-10 15:35:00,36.35,36.35,36.28,36.28,31700.0,36.35,36.35,36.28,36.28,31700.0
2010-09-10 15:40:00,36.27,36.3,36.23,36.24,40400.0,36.27,36.3,36.23,36.24,40400.0
2010-09-10 15:45:00,36.24,36.27,36.24,36.25,45000.0,36.24,36.27,36.24,36.25,45000.0
2010-09-10 15:50:00,36.25,36.27,36.18,36.2,91000.0,36.25,36.27,36.18,36.2,91000.0
2010-09-10 15:55:00,36.2,36.51,36.19,36.48,449900.0,36.2,36.51,36.19,36.48,449900.0
2010-09-13 09:30:00,36.52,36.74,36.5,36.53,23600.0,36.52,36.74,36.5,36.53,23600.0
2010-09-13 09:35:00,36.53,36.74,36.51,36.73,74800.0,36.53,36.74,36.51,36.73,74800.0
2010-09-13 09:40:00,36.71,36.77,36.54,36.56,51200.0,36.71,36.77,36.54,36.56,51200.0
2010-09-13 09:45:00,36.58,36.63,36.51,36.59,33300.0,36.58,36.63,36.51,36.59,33300.0
2010-09-13 09:50:00,36.58,36.69,36.55,36.69,35600.0,36.58,36.69,36.55,36.69,35600.0
2010-09-13 09:55:00,36.69,36.69,36.6,36.63,11800.0,36.69,36.69,36.6,36.63,11800.0
2010-09-13 10:00:00,36.63,36.66,36.62,36.62,16900.0,36.63,36.66,36.62,36.62,16900.0
2010-09-13 10:05:00,36.62,36.68,36.56,36.63,16700.0,36.62,36.68,36.56,36.63,16700.0
2010-09-13 10:10:00,36.61,36.63,36.5,36.52,191300.0,36.61,36.63,36.5,36.52,191300.0
2010-09-13 10:15:00,36.55,36.66,36.5,36.66,60800.0,36.55,36.66,36.5,36.66,60800.0
2010-09-13 10:20:00,36.66,36.71,36.64,36.7,72500.0,36.66,36.71,36.64,36.7,72500.0
2010-09-13 10:25:00,36.7,36.71,36.66,36.69,9200.0,36.7,36.71,36.66,36.69,9200.0
2010-09-13 10:30:00,36.7,36.71,36.68,36.7,11000.0,36.7,36.71,36.68,36.7,11000.0
2010-09-13 10:35:00,36.72,36.76,36.7,36.72,10000.0,36.72,36.76,36.7,36.72,10000.0
2010-09-13 10:40:00,36.71,36.75,36.69,36.74,3400.0,36.71,36.75,36.69,36.74,3400.0
2010-09-13 10:45:00,36.74,36.8,36.73,36.79,6000.0,36.74,36.8,36.73,36.79,6000.0
2010-09-13 10:50:00,36.79,36.79,36.65,36.67,11500.0,36.79,36.79,36.65,36.67,11500.0
2010-09-13 10:55:00,36.67,36.7,36.65,36.65,5800.0,36.67,36.7,36.65,36.65,5800.0
2010-09-13 11:00:00,36.65,36.69,36.62,36.62,6800.0,36.65,36.69,36.62,36.62,6800.0
2010-09-13 11:05:00,36.62,36.64,36.58,36.58,6600.0,36.62,36.64,36.58,36.58,6600.0
2010-09-13 11:10:00,36.56,36.62,36.56,36.59,19800.0,36.56,36.62,36.56,36.59,19800.0
2010-09-13 11:15:00,36.6,36.64,36.59,36.63,15800.0,36.6,36.64,36.59,36.63,15800.0
2010-09-13 11:20:00,36.63,36.65,36.61,36.61,6100.0,36.63,36.65,36.61,36.61,6100.0
2010-09-13 11:25:00,36.61,36.75,36.6,36.75,20300.0,36.61,36.75,36.6,36.75,20300.0
2010-09-13 11:30:00,36.74,36.76,36.65,36.67,11600.0,36.74,36.76,36.65,36.67,11600.0
2010-09-13 11:35:00,36.68,36.77,36.66,36.77,8000.0,36.68,36.77,36.66,36.77,8000.0
2010-09-13 11:40:00,36.75,36.79,36.72,36.75,8000.0,36.75,36.79,36.72,36.75,8000.0
2010-09-13 11:45:00,36.73,36.77,36.68,36.68,6500.0,36.73,36.77,36.68,36.68,6500.0
2010-09-13 11:50:00,36.67,36.73,36.67,36.71,5700.0,36.67,36.73,36.67,36.71,5700.0
2010-09-13 11:55:00,36.71,36.78,36.71,36.77,20600.0,36.71,36.78,36.71,36.77,20600.0
2010-09-13 12:00:00,36.77,36.78,36.74,36.78,9900.0,36.77,36.78,36.74,36.78,9900.0
2010-09-13 12:05:00,36.78,36.8,36.77,36.79,6500.0,36.78,36.8,36.77,36.79,6500.0
2010-09-13 12:10:00,36.79,36.83,36.73,36.73,39700.0,36.79,36.83,36.73,36.73,39700.0
2010-09-13 12:15:00,36.72,36.76,36.71,36.76,10700.0,36.72,36.76,36.71,36.76,10700.0
2010-09-13 12:20:00,36.77,36.81,36.64,36.68,11300.0,36.77,36.81,36.64,36.68,11300.0
2010-09-13 12:25:00,36.65,36.72,36.65,36.71,5400.0,36.65,36.72,36.65,36.71,5400.0
2010-09-13 12:30:00,36.69,36.69,36.63,36.64,3700.0,36.69,36.69,36.63,36.64,3700.0
2010-09-13 12:35:00,36.65,36.69,36.62,36.64,5500.0,36.65,36.69,36.62,36.64,5500.0
2010-09-13 12:40:00,36.64,36.67,36.63,36.67,3900.0,36.64,36.67,36.63,36.67,3900.0
2010-09-13 12:45:00,36.67,36.68,36.6,36.62,5200.0,36.67,36.68,36.6,36.62,5200.0
2010-09-13 12:50:00,36.63,36.63,36.6,36.61,3500.0,36.63,36.63,36.6,36.61,3500.0
2010-09-13 12:55:00,36.6,36.6,36.53,36.6,7700.0,36.6,36.6,36.53,36.6,7700.0
2010-09-13 13:00:00,36.61,36.64,36.6,36.62,6000.0,36.61,36.64,36.6,36.62,6000.0
2010-09-13 13:05:00,36.61,36.64,36.6,36.62,6500.0,36.61,36.64,36.6,36.62,6500.0
2010-09-13 13:10:00,36.62,36.62,36.6,36.61,3500.0,36.62,36.62,36.6,36.61,3500.0
2010-09-13 13:15:00,36.6,36.6,36.58,36.59,4900.0,36.6,36.6,36.58,36.59,4900.0
2010-09-13 13:20:00,36.6,36.67,36.6,36.67,10400.0,36.6,36.67,36.6,36.67,10400.0
2010-09-13 13:25:00,36.68,36.72,36.64,36.64,4300.0,36.68,36.72,36.64,36.64,4300.0
2010-09-13 13:30:00,36.62,36.63,36.59,36.62,4900.0,36.62,36.63,36.59,36.62,4900.0
2010-09-13 13:35:00,36.62,36.65,36.6,36.62,3600.0,36.62,36.65,36.6,36.62,3600.0
2010-09-13 13:40:00,36.63,36.64,36.61,36.61,2800.0,36.63,36.64,36.61,36.61,2800.0
2010-09-13 13:45:00,36.63,36.65,36.6,36.6,5800.0,36.63,36.65,36.6,36.6,5800.0
2010-09-13 13:50:00,36.62,36.65,36.6,36.64,7800.0,36.62,36.65,36.6,36.64,7800.0
2010-09-13 13:55:00,36.63,36.65,36.6,36.63,5800.0,36.63,36.65,36.6,36.63,5800.0
2010-09-13 14:00:00,36.63,36.63,36.57,36.58,12400.0,36.63,36.63,36.57,36.58,12400.0
2010-09-13 14:05:00,36.58,36.58,36.5,36.51,15900.0,36.58,36.58,36.5,36.51,15900.0
2010-09-13 14:10:00,36.51,36.58,36.5,36.57,11100.0,36.51,36.58,36.5,36.57,11100.0
2010-09-13 14:15:00,36.56,36.62,36.54,36.62,4700.0,36.56,36.62,36.54,36.62,4700.0
2010-09-13 14:20:00,36.61,36.67,36.6,36.65,50800.0,36.61,36.67,36.6,36.65,50800.0
2010-09-13 14:25:00,36.65,36.81,36.65,36.81,29900.0,36.65,36.81,36.65,36.81,29900.0
2010-09-13 14:30:00,36.8,36.84,36.8,36.81,29600.0,36.8,36.84,36.8,36.81,29600.0
2010-09-13 14:35:00,36.81,36.85,36.81,36.82,19200.0,36.81,36.85,36.81,36.82,19200.0
2010-09-13 14:40:00,36.84,36.85,36.81,36.84,8400.0,36.84,36.85,36.81,36.84,8400.0
2010-09-13 14:45:00,36.83,36.84,36.79,36.81,24100.0,36.83,36.84,36.79,36.81,24100.0
2010-09-13 14:50:00,36.81,36.84,36.75,36.76,8100.0,36.81,36.84,36.75,36.76,8100.0
2010-09-13 14:55:00,36.75,36.82,36.74,36.8,12700.0,36.75,36.82,36.74,36.8,12700.0
2010-09-13 15:00:00,36.8,36.8,36.75,36.75,14500.0,36.8,36.8,36.75,36.75,14500.0
2010-09-13 15:05:00,36.74,36.75,36.69,36.73,18900.0,36.74,36.75,36.69,36.73,18900.0
2010-09-13 15:10:00,36.73,36.79,36.7,36.77,8800.0,36.73,36.79,36.7,36.77,8800.0
2010-09-13 15:15:00,36.77,36.81,36.76,36.81,10100.0,36.77,36.81,36.76,36.81,10100.0
2010-09-13 15:20:00,36.81,36.84,36.77,36.84,22600.0,36.81,36.84,36.77,36.84,22600.0
2010-09-13 15:25:00,36.82,36.84,36.76,36.78,14200.0,36.82,36.84,36.76,36.78,14200.0
2010-09-13 15:30:00,36.79,36.79,36.71,36.73,16900.0,36.79,36.79,36.71,36.73,16900.0
2010-09-13 15:35:00,36.73,36.79,36.72,36.76,31700.0,36.73,36.79,36.72,36.76,31700.0
2010-09-13 15:40:00,36.77,36.79,36.71,36.76,34300.0,36.77,36.79,36.71,36.76,34300.0
2010-09-13 15:45:00,36.77,36.84,36.77,36.82,58100.0,36.77,36.84,36.77,36.82,58100.0
2010-09-13 15:50:00,36.8,36.84,36.75,36.83,86000.0,36.8,36.84,36.75,36.83,86000.0
2010-09-13 15:55:00,36.83,36.84,36.73,36.76,134500.0,36.83,36.84,36.73,36.76,134500.0
2010-09-14 09:30:00,36.62,36.99,36.62,36.95,24000.0,36.62,36.99,36.62,36.95,24000.0
2010-09-14 09:35:00,36.98,36.99,36.84,36.98,13800.0,36.98,36.99,36.84,36.98,13800.0
2010-09-14 09:40:00,36.96,36.99,36.94,36.97,9300.0,36.96,36.99,36.94,36.97,9300.0
2010-09-14 09:45:00,36.98,37.18,36.98,37.16,126700.0,36.98,37.18,36.98,37.16,126700.0
2010-09-14 09:50:00,37.1,37.3,37.1,37.2,26100.0,37.1,37.3,37.1,37.2,26100.0
2010-09-14 09:55:00,37.2,37.2,37.1,37.12,12700.0,37.2,37.2,37.1,37.12,12700.0
2010-09-14 10:00:00,37.13,37.19,37.1,37.13,11700.0,37.13,37.19,37.1,37.13,11700.0
2010-09-14 10:05:00,37.16,37.2,37.07,37.09,19200.0,37.16,37.2,37.07,37.09,19200.0
2010-09-14 10:10:00,37.1,37.12,36.93,36.97,8800.0,37.1,37.12,36.93,36.97,8800.0
2010-09-14 10:15:00,36.99,37.08,36.99,37.08,4400.0,36.99,37.08,36.99,37.08,4400.0
2010-09-14 10:20:00,37.08,37.44,37.07,37.39,63500.0,37.08,37.44,37.07,37.39,63500.0
2010-09-14 10:25:00,37.37,37.41,37.29,37.31,30900.0,37.37,37.41,37.29,37.31,30900.0
2010-09-14 10:30:00,37.31,37.31,37.17,37.18,11900.0,37.31,37.31,37.17,37.18,11900.0
2010-09-14 10:35:00,37.18,37.28,37.16,37.19,11500.0,37.18,37.28,37.16,37.19,11500.0
2010-09-14 10:40:00,37.2,37.29,37.18,37.27,15800.0,37.2,37.29,37.18,37.27,15800.0
2010-09-14 10:45:00,37.26,37.4,37.25,37.3,28300.0,37.26,37.4,37.25,37.3,28300.0
2010-09-14 10:50:00,37.31,37.4,37.26,37.4,8600.0,37.31,37.4,37.26,37.4,8600.0
2010-09-14 10:55:00,37.39,37.39,37.34,37.34,10400.0,37.39,37.39,37.34,37.34,10400.0
2010-09-14 11:00:00,37.34,37.41,37.34,37.39,11800.0,37.34,37.41,37.34,37.39,11800.0
2010-09-14 11:05:00,37.39,37.41,37.36,37.41,19000.0,37.39,37.41,37.36,37.41,19000.0
2010-09-14 11:10:00,37.4,37.4,37.32,37.4,13100.0,37.4,37.4,37.32,37.4,13100.0
2010-09-14 11:15:00,37.39,37.4,37.3,37.31,21300.0,37.39,37.4,37.3,37.31,21300.0
2010-09-14 11:20:00,37.32,37.36,37.3,37.35,41200.0,37.32,37.36,37.3,37.35,41200.0
2010-09-14 11:25:00,37.35,37.36,37.28,37.3,19800.0,37.35,37.36,37.28,37.3,19800.0
2010-09-14 11:30:00,37.32,37.37,37.31,37.36,33200.0,37.32,37.37,37.31,37.36,33200.0
2010-09-14 11:35:00,37.36,37.42,37.35,37.42,19600.0,37.36,37.42,37.35,37.42,19600.0
2010-09-14 11:40:00,37.41,37.45,37.4,37.43,30500.0,37.41,37.45,37.4,37.43,30500.0
2010-09-14 11:45:00,37.43,37.44,37.4,37.42,9100.0,37.43,37.44,37.4,37.42,9100.0
2010-09-14 11:50:00,37.41,37.41,37.32,37.32,3500.0,37.41,37.41,37.32,37.32,3500.0
2010-09-14 11:55:00,37.32,37.44,37.3,37.39,16700.0,37.32,37.44,37.3,37.39,16700.0
2010-09-14 12:00:00,37.39,37.39,37.35,37.37,10000.0,37.39,37.39,37.35,37.37,10000.0
2010-09-14 12:05:00,37.36,37.4,37.35,37.39,36500.0,37.36,37.4,37.35,37.39,36500.0
2010-09-14 12:10:00,37.38,37.4,37.34,37.37,10500.0,37.38,37.4,37.34,37.37,10500.0
2010-09-14 12:15:00,37.36,37.37,37.32,37.33,6700.0,37.36,37.37,37.32,37.33,6700.0
2010-09-14 12:20:00,37.34,37.35,37.34,37.35,15700.0,37.34,37.35,37.34,37.35,15700.0
2010-09-14 12:25:00,37.35,37.39,37.35,37.38,19000.0,37.35,37.39,37.35,37.38,19000.0
2010-09-14 12:30:00,37.37,37.38,37.34,37.35,13100.0,37.37,37.38,37.34,37.35,13100.0
2010-09-14 12:35:00,37.35,37.39,37.35,37.39,69000.0,37.35,37.39,37.35,37.39,69000.0
2010-09-14 12:40:00,37.39,37.4,37.38,37.4,7700.0,37.39,37.4,37.38,37.4,7700.0
2010-09-14 12:45:00,37.4,37.42,37.37,37.38,17500.0,37.4,37.42,37.37,37.38,17500.0
2010-09-14 12:50:00,37.37,37.44,37.34,37.43,21700.0,37.37,37.44,37.34,37.43,21700.0
2010-09-14 12:55:00,37.42,37.44,37.4,37.43,10900.0,37.42,37.44,37.4,37.43,10900.0
2010-09-14 13:00:00,37.44,37.44,37.39,37.42,5100.0,37.44,37.44,37.39,37.42,5100.0
2010-09-14 13:05:00,37.42,37.45,37.42,37.44,26100.0,37.42,37.45,37.42,37.44,26100.0
2010-09-14 13:10:00,37.45,37.47,37.42,37.45,12700.0,37.45,37.47,37.42,37.45,12700.0
2010-09-14 13:15:00,37.43,37.43,37.38,37.39,4200.0,37.43,37.43,37.38,37.39,4200.0
2010-09-14 13:20:00,37.39,37.39,37.34,37.37,6700.0,37.39,37.39,37.34,37.37,6700.0
2010-09-14 13:25:00,37.39,37.4,37.34,37.4,10400.0,37.39,37.4,37.34,37.4,10400.0
2010-09-14 13:30:00,37.39,37.45,37.34,37.36,16800.0,37.39,37.45,37.34,37.36,16800.0
2010-09-14 13:35:00,37.35,37.4,37.33,37.34,9400.0,37.35,37.4,37.33,37.34,9400.0
2010-09-14 13:40:00,37.32,37.38,37.32,37.33,17400.0,37.32,37.38,37.32,37.33,17400.0
2010-09-14 13:45:00,37.33,37.35,37.27,37.35,11300.0,37.33,37.35,37.27,37.35,11300.0
2010-09-14 13:50:00,37.36,37.36,37.32,37.35,9700.0,37.36,37.36,37.32,37.35,9700.0
2010-09-14 13:55:00,37.35,37.42,37.35,37.39,27200.0,37.35,37.42,37.35,37.39,27200.0
2010-09-14 14:00:00,37.38,37.39,37.37,37.38,5900.0,37.38,37.39,37.37,37.38,5900.0
2010-09-14 14:05:00,37.38,37.38,37.35,37.35,5600.0,37.38,37.38,37.35,37.35,5600.0
2010-09-14 14:10:00,37.35,37.37,37.34,37.36,15900.0,37.35,37.37,37.34,37.36,15900.0
2010-09-14 14:15:00,37.36,37.37,37.35,37.35,6800.0,37.36,37.37,37.35,37.35,6800.0
2010-09-14 14:20:00,37.35,37.36,37.35,37.35,7700.0,37.35,37.36,37.35,37.35,7700.0
2010-09-14 14:25:00,37.35,37.35,37.3,37.32,19000.0,37.35,37.35,37.3,37.32,19000.0
2010-09-14 14:30:00,37.34,37.34,37.32,37.32,15200.0,37.34,37.34,37.32,37.32,15200.0
2010-09-14 14:35:00,37.32,37.4,37.32,37.39,19300.0,37.32,37.4,37.32,37.39,19300.0
2010-09-14 14:40:00,37.39,37.41,37.39,37.4,19700.0,37.39,37.41,37.39,37.4,19700.0
2010-09-14 14:45:00,37.4,37.4,37.36,37.37,10200.0,37.4,37.4,37.36,37.37,10200.0
2010-09-14 14:50:00,37.36,37.38,37.35,37.35,5200.0,37.36,37.38,37.35,37.35,5200.0
2010-09-14 14:55:00,37.35,37.35,37.3,37.31,9200.0,37.35,37.35,37.3,37.31,9200.0
2010-09-14 15:00:00,37.31,37.35,37.31,37.35,34300.0,37.31,37.35,37.31,37.35,34300.0
2010-09-14 15:05:00,37.35,37.37,37.34,37.37,17000.0,37.35,37.37,37.34,37.37,17000.0
2010-09-14 15:10:00,37.37,37.42,37.37,37.41,12200.0,37.37,37.42,37.37,37.41,12200.0
2010-09-14 15:15:00,37.41,37.42,37.4,37.41,28900.0,37.41,37.42,37.4,37.41,28900.0
2010-09-14 15:20:00,37.41,37.44,37.39,37.42,36700.0,37.41,37.44,37.39,37.42,36700.0
2010-09-14 15:25:00,37.42,37.45,37.38,37.45,36900.0,37.42,37.45,37.38,37.45,36900.0
2010-09-14 15:30:00,37.45,37.5,37.44,37.49,69000.0,37.45,37.5,37.44,37.49,69000.0
2010-09-14 15:35:00,37.48,37.51,37.47,37.49,56700.0,37.48,37.51,37.47,37.49,56700.0
2010-09-14 15:40:00,37.49,37.53,37.47,37.51,106700.0,37.49,37.53,37.47,37.51,106700.0
2010-09-14 15:45:00,37.51,37.55,37.48,37.52,119600.0,37.51,37.55,37.48,37.52,119600.0
2010-09-14 15:50:00,37.52,37.53,37.44,37.45,64100.0,37.52,37.53,37.44,37.45,64100.0
2010-09-14 15:55:00,37.46,37.49,37.41,37.44,100000.0,37.46,37.49,37.41,37.44,100000.0
2010-09-15 09:30:00,37.36,37.44,37.25,37.33,12200.0,37.36,37.44,37.25,37.33,12200.0
2010-09-15 09:35:00,37.34,37.41,37.26,37.26,9100.0,37.34,37.41,37.26,37.26,9100.0
2010-09-15 09:40:00,37.26,37.3,37.17,37.17,4100.0,37.26,37.3,37.17,37.17,4100.0
2010-09-15 09:45:00,37.17,37.31,37.16,37.31,4700.0,37.17,37.31,37.16,37.31,4700.0
2010-09-15 09:50:00,37.29,37.35,37.25,37.33,6700.0,37.29,37.35,37.25,37.33,6700.0
2010-09-15 09:55:00,37.31,37.31,37.27,37.29,3800.0,37.31,37.31,37.27,37.29,3800.0
2010-09-15 10:00:00,37.3,37.37,37.29,37.35,12100.0,37.3,37.37,37.29,37.35,12100.0
2010-09-15 10:05:00,37.35,37.4,37.3,37.31,8700.0,37.35,37.4,37.3,37.31,8700.0
2010-09-15 10:10:00,37.31,37.33,37.22,37.31,12400.0,37.31,37.33,37.22,37.31,12400.0
2010-09-15 10:15:00,37.32,37.36,37.28,37.36,16600.0,37.32,37.36,37.28,37.36,16600.0
2010-09-15 10:20:00,37.34,37.38,37.31,37.32,8000.0,37.34,37.38,37.31,37.32,8000.0
2010-09-15 10:25:00,37.33,37.33,37.3,37.31,9300.0,37.33,37.33,37.3,37.31,9300.0
2010-09-15 10:30:00,37.32,37.32,37.25,37.25,12500.0,37.32,37.32,37.25,37.25,12500.0
2010-09-15 10:35:00,37.25,37.26,37.21,37.23,10200.0,37.25,37.26,37.21,37.23,10200.0
2010-09-15 10:40:00,37.22,37.31,37.22,37.31,9000.0,37.22,37.31,37.22,37.31,9000.0
2010-09-15 10:45:00,37.31,37.31,37.26,37.29,8400.0,37.31,37.31,37.26,37.29,8400.0
2010-09-15 10:50:00,37.28,37.3,37.25,37.3,4600.0,37.28,37.3,37.25,37.3,4600.0
2010-09-15 10:55:00,37.3,37.34,37.29,37.34,23600.0,37.3,37.34,37.29,37.34,23600.0
2010-09-15 11:00:00,37.34,37.34,37.25,37.25,24000.0,37.34,37.34,37.25,37.25,24000.0
2010-09-15 11:05:00,37.26,37.27,37.22,37.25,6600.0,37.26,37.27,37.22,37.25,6600.0
2010-09-15 11:10:00,37.24,37.31,37.24,37.31,14900.0,37.24,37.31,37.24,37.31,14900.0
2010-09-15 11:15:00,37.3,37.36,37.28,37.36,15800.0,37.3,37.36,37.28,37.36,15800.0
2010-09-15 11:20:00,37.34,37.36,37.32,37.33,16900.0,37.34,37.36,37.32,37.33,16900.0
2010-09-15 11:25:00,37.33,37.33,37.3,37.3,7400.0,37.33,37.33,37.3,37.3,7400.0
2010-09-15 11:30:00,37.31,37.32,37.28,37.29,5000.0,37.31,37.32,37.28,37.29,5000.0
2010-09-15 11:35:00,37.31,37.34,37.3,37.31,10800.0,37.31,37.34,37.3,37.31,10800.0
2010-09-15 11:40:00,37.3,37.31,37.29,37.29,7100.0,37.3,37.31,37.29,37.29,7100.0
2010-09-15 11:45:00,37.29,37.3,37.29,37.29,6100.0,37.29,37.3,37.29,37.29,6100.0
2010-09-15 11:50:00,37.3,37.31,37.27,37.3,15600.0,37.3,37.31,37.27,37.3,15600.0
2010-09-15 11:55:00,37.29,37.32,37.25,37.27,24300.0,37.29,37.32,37.25,37.27,24300.0
2010-09-15 12:00:00,37.28,37.31,37.27,37.31,5100.0,37.28,37.31,37.27,37.31,5100.0
2010-09-15 12:05:00,37.31,37.33,37.26,37.26,11200.0,37.31,37.33,37.26,37.26,11200.0
2010-09-15 12:10:00,37.27,37.31,37.27,37.3,1400.0,37.27,37.31,37.27,37.3,1400.0
2010-09-15 12:15:00,37.3,37.31,37.28,37.29,7100.0,37.3,37.31,37.28,37.29,7100.0
2010-09-15 12:20:00,37.29,37.32,37.28,37.3,3400.0,37.29,37.32,37.28,37.3,3400.0
2010-09-15 12:25:00,37.29,37.3,37.25,37.26,8200.0,37.29,37.3,37.25,37.26,8200.0
2010-09-15 12:30:00,37.26,37.3,37.26,37.28,3700.0,37.26,37.3,37.26,37.28,3700.0
2010-09-15 12:35:00,37.28,37.3,37.27,37.29,6500.0,37.28,37.3,37.27,37.29,6500.0
2010-09-15 12:40:00,37.3,37.3,37.25,37.26,12600.0,37.3,37.3,37.25,37.26,12600.0
2010-09-15 12:45:00,37.26,37.3,37.25,37.29,11100.0,37.26,37.3,37.25,37.29,11100.0
2010-09-15 12:50:00,37.29,37.29,37.23,37.26,10100.0,37.29,37.29,37.23,37.26,10100.0
2010-09-15 12:55:00,37.27,37.29,37.25,37.25,13400.0,37.27,37.29,37.25,37.25,13400.0
2010-09-15 13:00:00,37.26,37.27,37.23,37.25,23300.0,37.26,37.27,37.23,37.25,23300.0
2010-09-15 13:05:00,37.25,37.29,37.25,37.28,13100.0,37.25,37.29,37.25,37.28,13100.0
2010-09-15 13:10:00,37.29,37.29,37.25,37.27,9300.0,37.29,37.29,37.25,37.27,9300.0
2010-09-15 13:15:00,37.27,37.29,37.26,37.29,27900.0,37.27,37.29,37.26,37.29,27900.0
2010-09-15 13:20:00,37.28,37.29,37.26,37.28,12200.0,37.28,37.29,37.26,37.28,12200.0
2010-09-15 13:25:00,37.27,37.28,37.13,37.13,36200.0,37.27,37.28,37.13,37.13,36200.0
2010-09-15 13:30:00,37.14,37.15,37.1,37.13,10800.0,37.14,37.15,37.1,37.13,10800.0
2010-09-15 13:35:00,37.13,37.14,37.06,37.07,11500.0,37.13,37.14,37.06,37.07,11500.0
2010-09-15 13:40:00,37.08,37.16,37.08,37.13,10500.0,37.08,37.16,37.08,37.13,10500.0
2010-09-15 13:45:00,37.13,37.15,37.12,37.13,8300.0,37.13,37.15,37.12,37.13,8300.0
2010-09-15 13:50:00,37.13,37.16,37.12,37.16,15900.0,37.13,37.16,37.12,37.16,15900.0
2010-09-15 13:55:00,37.17,37.18,37.12,37.14,17800.0,37.17,37.18,37.12,37.14,17800.0
2010-09-15 14:00:00,37.14,37.15,37.12,37.14,4900.0,37.14,37.15,37.12,37.14,4900.0
2010-09-15 14:05:00,37.14,37.15,37.12,37.14,6100.0,37.14,37.15,37.12,37.14,6100.0
2010-09-15 14:10:00,37.15,37.15,37.13,37.15,7500.0,37.15,37.15,37.13,37.15,7500.0
2010-09-15 14:15:00,37.15,37.15,37.09,37.09,15900.0,37.15,37.15,37.09,37.09,15900.0
2010-09-15 14:20:00,37.09,37.11,37.06,37.09,14000.0,37.09,37.11,37.06,37.09,14000.0
2010-09-15 14:25:00,37.09,37.09,37.04,37.07,20200.0,37.09,37.09,37.04,37.07,20200.0
2010-09-15 14:30:00,37.07,37.11,37.06,37.09,15000.0,37.07,37.11,37.06,37.09,15000.0
2010-09-15 14:35:00,37.1,37.14,37.09,37.11,9400.0,37.1,37.14,37.09,37.11,9400.0
2010-09-15 14:40:00,37.12,37.13,37.09,37.1,7400.0,37.12,37.13,37.09,37.1,7400.0
2010-09-15 14:45:00,37.1,37.2,37.1,37.19,8700.0,37.1,37.2,37.1,37.19,8700.0
2010-09-15 14:50:00,37.19,37.27,37.16,37.26,14500.0,37.19,37.27,37.16,37.26,14500.0
2010-09-15 14:55:00,37.24,37.3,37.23,37.29,14200.0,37.24,37.3,37.23,37.29,14200.0
2010-09-15 15:00:00,37.3,37.32,37.27,37.27,15000.0,37.3,37.32,37.27,37.27,15000.0
2010-09-15 15:05:00,37.26,37.3,37.26,37.29,12000.0,37.26,37.3,37.26,37.29,12000.0
2010-09-15 15:10:00,37.28,37.31,37.28,37.31,9600.0,37.28,37.31,37.28,37.31,9600.0
2010-09-15 15:15:00,37.3,37.3,37.25,37.29,10800.0,37.3,37.3,37.25,37.29,10800.0
2010-09-15 15:20:00,37.29,37.29,37.22,37.26,32900.0,37.29,37.29,37.22,37.26,32900.0
2010-09-15 15:25:00,37.25,37.3,37.25,37.26,24700.0,37.25,37.3,37.25,37.26,24700.0
2010-09-15 15:30:00,37.26,37.27,37.23,37.26,31900.0,37.26,37.27,37.23,37.26,31900.0
2010-09-15 15:35:00,37.25,37.3,37.24,37.3,28100.0,37.25,37.3,37.24,37.3,28100.0
2010-09-15 15:40:00,37.29,37.3,37.24,37.3,32500.0,37.29,37.3,37.24,37.3,32500.0
2010-09-15 15:45:00,37.3,37.34,37.26,37.3,49100.0,37.3,37.34,37.26,37.3,49100.0
2010-09-15 15:50:00,37.29,37.29,37.22,37.25,54900.0,37.29,37.29,37.22,37.25,54900.0
2010-09-15 15:55:00,37.25,37.3,37.21,37.26,70700.0,37.25,37.3,37.21,37.26,70700.0
2010-09-16 09:30:00,37.0,37.45,37.0,37.22,33400.0,37.0,37.45,37.0,37.22,33400.0
2010-09-16 09:35:00,37.21,37.23,37.16,37.21,12200.0,37.21,37.23,37.16,37.21,12200.0
2010-09-16 09:40:00,37.19,37.2,37.1,37.16,9400.0,37.19,37.2,37.1,37.16,9400.0
2010-09-16 09:45:00,37.16,37.16,37.08,37.08,13700.0,37.16,37.16,37.08,37.08,13700.0
2010-09-16 09:50:00,37.11,37.15,37.09,37.13,13400.0,37.11,37.15,37.09,37.13,13400.0
2010-09-16 09:55:00,37.12,37.13,37.01,37.01,23700.0,37.12,37.13,37.01,37.01,23700.0
2010-09-16 10:00:00,36.99,36.99,36.85,36.94,44200.0,36.99,36.99,36.85,36.94,44200.0
2010-09-16 10:05:00,36.97,36.98,36.83,36.83,18500.0,36.97,36.98,36.83,36.83,18500.0
2010-09-16 10:10:00,36.85,36.9,36.82,36.82,22200.0,36.85,36.9,36.82,36.82,22200.0
2010-09-16 10:15:00,36.8,36.86,36.75,36.85,8100.0,36.8,36.86,36.75,36.85,8100.0
2010-09-16 10:20:00,36.85,36.99,36.83,36.98,9600.0,36.85,36.99,36.83,36.98,9600.0
2010-09-16 10:25:00,36.99,37.07,36.99,37.0,10600.0,36.99,37.07,36.99,37.0,10600.0
2010-09-16 10:30:00,36.98,37.02,36.98,36.99,15500.0,36.98,37.02,36.98,36.99,15500.0
2010-09-16 10:35:00,37.0,37.08,36.99,37.0,18200.0,37.0,37.08,36.99,37.0,18200.0
2010-09-16 10:40:00,37.0,37.11,37.0,37.1,21300.0,37.0,37.11,37.0,37.1,21300.0
2010-09-16 10:45:00,37.1,37.1,37.03,37.1,23800.0,37.1,37.1,37.03,37.1,23800.0
2010-09-16 10:50:00,37.1,37.1,37.04,37.04,22300.0,37.1,37.1,37.04,37.04,22300.0
2010-09-16 10:55:00,37.04,37.08,36.99,36.99,21900.0,37.04,37.08,36.99,36.99,21900.0
2010-09-16 11:00:00,36.99,37.01,36.96,37.01,16100.0,36.99,37.01,36.96,37.01,16100.0
2010-09-16 11:05:00,37.01,37.05,36.93,36.94,13000.0,37.01,37.05,36.93,36.94,13000.0
2010-09-16 11:10:00,36.94,36.96,36.83,36.85,16200.0,36.94,36.96,36.83,36.85,16200.0
2010-09-16 11:15:00,36.85,36.87,36.79,36.79,18600.0,36.85,36.87,36.79,36.79,18600.0
2010-09-16 11:20:00,36.79,36.82,36.69,36.74,32700.0,36.79,36.82,36.69,36.74,32700.0
2010-09-16 11:25:00,36.75,36.75,36.59,36.65,19200.0,36.75,36.75,36.59,36.65,19200.0
2010-09-16 11:30:00,36.68,36.78,36.68,36.76,8600.0,36.68,36.78,36.68,36.76,8600.0
2010-09-16 11:35:00,36.76,36.81,36.76,36.8,5900.0,36.76,36.81,36.76,36.8,5900.0
2010-09-16 11:40:00,36.81,36.81,36.77,36.78,7900.0,36.81,36.81,36.77,36.78,7900.0
2010-09-16 11:45:00,36.78,36.79,36.74,36.74,8600.0,36.78,36.79,36.74,36.74,8600.0
2010-09-16 11:50:00,36.74,36.74,36.69,36.7,8400.0,36.74,36.74,36.69,36.7,8400.0
2010-09-16 11:55:00,36.69,36.7,36.69,36.69,6000.0,36.69,36.7,36.69,36.69,6000.0
2010-09-16 12:00:00,36.69,36.7,36.67,36.67,8200.0,36.69,36.7,36.67,36.67,8200.0
2010-09-16 12:05:00,36.67,36.67,36.65,36.65,6200.0,36.67,36.67,36.65,36.65,6200.0
2010-09-16 12:10:00,36.64,36.64,36.59,36.59,11200.0,36.64,36.64,36.59,36.59,11200.0
2010-09-16 12:15:00,36.6,36.6,36.57,36.59,18300.0,36.6,36.6,36.57,36.59,18300.0
2010-09-16 12:20:00,36.6,36.6,36.57,36.58,9100.0,36.6,36.6,36.57,36.58,9100.0
2010-09-16 12:25:00,36.59,36.6,36.58,36.6,9700.0,36.59,36.6,36.58,36.6,9700.0
2010-09-16 12:30:00,36.6,36.6,36.58,36.6,8600.0,36.6,36.6,36.58,36.6,8600.0
2010-09-16 12:35:00,36.6,36.6,36.56,36.59,6600.0,36.6,36.6,36.56,36.59,6600.0
2010-09-16 12:40:00,36.58,36.61,36.58,36.59,8300.0,36.58,36.61,36.58,36.59,8300.0
2010-09-16 12:45:00,36.59,36.6,36.58,36.6,6300.0,36.59,36.6,36.58,36.6,6300.0
2010-09-16 12:50:00,36.6,36.6,36.58,36.6,2500.0,36.6,36.6,36.58,36.6,2500.0
2010-09-16 12:55:00,36.6,36.63,36.58,36.6,7800.0,36.6,36.63,36.58,36.6,7800.0
2010-09-16 13:00:00,36.61,36.63,36.58,36.61,3800.0,36.61,36.63,36.58,36.61,3800.0
2010-09-16 13:05:00,36.62,36.63,36.59,36.61,4100.0,36.62,36.63,36.59,36.61,4100.0
2010-09-16 13:10:00,36.61,36.68,36.58,36.68,6600.0,36.61,36.68,36.58,36.68,6600.0
2010-09-16 13:15:00,36.67,36.67,36.59,36.64,8000.0,36.67,36.67,36.59,36.64,8000.0
2010-09-16 13:20:00,36.64,36.67,36.62,36.67,4900.0,36.64,36.67,36.62,36.67,4900.0
2010-09-16 13:25:00,36.67,36.71,36.67,36.69,17800.0,36.67,36.71,36.67,36.69,17800.0
2010-09-16 13:30:00,36.69,36.69,36.63,36.65,6000.0,36.69,36.69,36.63,36.65,6000.0
2010-09-16 13:35:00,36.65,36.7,36.65,36.68,3900.0,36.65,36.7,36.65,36.68,3900.0
2010-09-16 13:40:00,36.68,36.7,36.66,36.69,4400.0,36.68,36.7,36.66,36.69,4400.0
2010-09-16 13:45:00,36.71,36.73,36.69,36.72,4100.0,36.71,36.73,36.69,36.72,4100.0
2010-09-16 13:50:00,36.72,36.73,36.68,36.71,2800.0,36.72,36.73,36.68,36.71,2800.0
2010-09-16 13:55:00,36.69,36.75,36.69,36.73,3500.0,36.69,36.75,36.69,36.73,3500.0
2010-09-16 14:00:00,36.73,36.79,36.73,36.77,6600.0,36.73,36.79,36.73,36.77,6600.0
2010-09-16 14:05:00,36.78,36.8,36.73,36.79,17000.0,36.78,36.8,36.73,36.79,17000.0
2010-09-16 14:10:00,36.8,36.84,36.8,36.83,9800.0,36.8,36.84,36.8,36.83,9800.0
2010-09-16 14:15:00,36.83,36.85,36.8,36.8,8200.0,36.83,36.85,36.8,36.8,8200.0
2010-09-16 14:20:00,36.8,36.84,36.79,36.82,8300.0,36.8,36.84,36.79,36.82,8300.0
2010-09-16 14:25:00,36.82,36.89,36.8,36.82,14300.0,36.82,36.89,36.8,36.82,14300.0
2010-09-16 14:30:00,36.82,36.84,36.81,36.82,12700.0,36.82,36.84,36.81,36.82,12700.0
2010-09-16 14:35:00,36.82,36.82,36.8,36.81,5800.0,36.82,36.82,36.8,36.81,5800.0
2010-09-16 14:40:00,36.8,36.82,36.79,36.8,15600.0,36.8,36.82,36.79,36.8,15600.0
2010-09-16 14:45:00,36.81,36.81,36.78,36.79,9400.0,36.81,36.81,36.78,36.79,9400.0
2010-09-16 14:50:00,36.8,36.81,36.77,36.79,6600.0,36.8,36.81,36.77,36.79,6600.0
2010-09-16 14:55:00,36.78,36.79,36.73,36.74,10500.0,36.78,36.79,36.73,36.74,10500.0
2010-09-16 15:00:00,36.76,36.77,36.72,36.75,30700.0,36.76,36.77,36.72,36.75,30700.0
2010-09-16 15:05:00,36.76,36.79,36.73,36.74,12800.0,36.76,36.79,36.73,36.74,12800.0
2010-09-16 15:10:00,36.74,36.75,36.68,36.68,14200.0,36.74,36.75,36.68,36.68,14200.0
2010-09-16 15:15:00,36.67,36.76,36.65,36.73,46100.0,36.67,36.76,36.65,36.73,46100.0
2010-09-16 15:20:00,36.73,36.73,36.69,36.71,24200.0,36.73,36.73,36.69,36.71,24200.0
2010-09-16 15:25:00,36.71,36.74,36.7,36.74,28200.0,36.71,36.74,36.7,36.74,28200.0
2010-09-16 15:30:00,36.74,36.77,36.69,36.69,25800.0,36.74,36.77,36.69,36.69,25800.0
2010-09-16 15:35:00,36.69,36.73,36.68,36.73,34600.0,36.69,36.73,36.68,36.73,34600.0
2010-09-16 15:40:00,36.74,36.77,36.72,36.74,39300.0,36.74,36.77,36.72,36.74,39300.0
2010-09-16 15:45:00,36.74,36.79,36.72,36.78,57700.0,36.74,36.79,36.72,36.78,57700.0
2010-09-16 15:50:00,36.78,36.83,36.74,36.76,47900.0,36.78,36.83,36.74,36.76,47900.0
2010-09-16 15:55:00,36.76,36.81,36.75,36.8,54200.0,36.76,36.81,36.75,36.8,54200.0
2010-09-17 09:30:00,36.83,36.91,36.75,36.77,335500.0,36.83,36.91,36.75,36.77,335500.0
2010-09-17 09:35:00,36.77,36.83,36.51,36.71,60600.0,36.77,36.83,36.51,36.71,60600.0
2010-09-17 09:40:00,36.7,36.8,36.5,36.58,24700.0,36.7,36.8,36.5,36.58,24700.0
2010-09-17 09:45:00,36.58,36.58,36.46,36.48,22000.0,36.58,36.58,36.46,36.48,22000.0
2010-09-17 09:50:00,36.47,36.47,36.16,36.2,39000.0,36.47,36.47,36.16,36.2,39000.0
2010-09-17 09:55:00,36.22,36.24,36.01,36.17,32800.0,36.22,36.24,36.01,36.17,32800.0
2010-09-17 10:00:00,36.2,36.25,36.01,36.04,33000.0,36.2,36.25,36.01,36.04,33000.0
2010-09-17 10:05:00,36.04,36.13,35.93,36.12,30300.0,36.04,36.13,35.93,36.12,30300.0
2010-09-17 10:10:00,36.13,36.13,36.0,36.0,19700.0,36.13,36.13,36.0,36.0,19700.0
2010-09-17 10:15:00,35.99,36.16,35.99,36.12,13300.0,35.99,36.16,35.99,36.12,13300.0
2010-09-17 10:20:00,36.11,36.18,36.1,36.14,11500.0,36.11,36.18,36.1,36.14,11500.0
2010-09-17 10:25:00,36.13,36.13,36.02,36.1,20600.0,36.13,36.13,36.02,36.1,20600.0
2010-09-17 10:30:00,36.09,36.1,36.03,36.06,11300.0,36.09,36.1,36.03,36.06,11300.0
2010-09-17 10:35:00,36.07,36.1,36.04,36.04,16400.0,36.07,36.1,36.04,36.04,16400.0
2010-09-17 10:40:00,36.05,36.07,36.0,36.06,30900.0,36.05,36.07,36.0,36.06,30900.0
2010-09-17 10:45:00,36.05,36.13,36.04,36.05,18700.0,36.05,36.13,36.04,36.05,18700.0
2010-09-17 10:50:00,36.07,36.1,36.06,36.1,11000.0,36.07,36.1,36.06,36.1,11000.0
2010-09-17 10:55:00,36.08,36.14,36.08,36.13,9500.0,36.08,36.14,36.08,36.13,9500.0
2010-09-17 11:00:00,36.12,36.18,36.11,36.16,15100.0,36.12,36.18,36.11,36.16,15100.0
2010-09-17 11:05:00,36.16,36.18,36.1,36.16,11800.0,36.16,36.18,36.1,36.16,11800.0
2010-09-17 11:10:00,36.15,36.18,36.09,36.18,9400.0,36.15,36.18,36.09,36.18,9400.0
2010-09-17 11:15:00,36.18,36.28,36.17,36.26,10500.0,36.18,36.28,36.17,36.26,10500.0
2010-09-17 11:20:00,36.27,36.28,36.25,36.26,3900.0,36.27,36.28,36.25,36.26,3900.0
2010-09-17 11:25:00,36.27,36.28,36.2,36.23,7500.0,36.27,36.28,36.2,36.23,7500.0
2010-09-17 11:30:00,36.24,36.35,36.24,36.34,6000.0,36.24,36.35,36.24,36.34,6000.0
2010-09-17 11:35:00,36.33,36.37,36.28,36.36,8400.0,36.33,36.37,36.28,36.36,8400.0
2010-09-17 11:40:00,36.36,36.41,36.36,36.41,3000.0,36.36,36.41,36.36,36.41,3000.0
2010-09-17 11:45:00,36.39,36.42,36.35,36.35,9800.0,36.39,36.42,36.35,36.35,9800.0
2010-09-17 11:50:00,36.33,36.34,36.32,36.34,4700.0,36.33,36.34,36.32,36.34,4700.0
2010-09-17 11:55:00,36.32,36.33,36.28,36.32,8700.0,36.32,36.33,36.28,36.32,8700.0
2010-09-17 12:00:00,36.31,36.33,36.31,36.33,5500.0,36.31,36.33,36.31,36.33,5500.0
2010-09-17 12:05:00,36.32,36.34,36.32,36.33,9100.0,36.32,36.34,36.32,36.33,9100.0
2010-09-17 12:10:00,36.32,36.32,36.25,36.27,8000.0,36.32,36.32,36.25,36.27,8000.0
2010-09-17 12:15:00,36.27,36.3,36.27,36.3,2100.0,36.27,36.3,36.27,36.3,2100.0
2010-09-17 12:20:00,36.3,36.31,36.29,36.31,4200.0,36.3,36.31,36.29,36.31,4200.0
2010-09-17 12:25:00,36.31,36.38,36.31,36.38,6100.0,36.31,36.38,36.31,36.38,6100.0
2010-09-17 12:30:00,36.38,36.4,36.35,36.38,5400.0,36.38,36.4,36.35,36.38,5400.0
2010-09-17 12:35:00,36.38,36.4,36.37,36.39,4000.0,36.38,36.4,36.37,36.39,4000.0
2010-09-17 12:40:00,36.4,36.4,36.35,36.39,6000.0,36.4,36.4,36.35,36.39,6000.0
2010-09-17 12:45:00,36.37,36.38,36.34,36.38,4400.0,36.37,36.38,36.34,36.38,4400.0
2010-09-17 12:50:00,36.38,36.38,36.28,36.32,8100.0,36.38,36.38,36.28,36.32,8100.0
2010-09-17 12:55:00,36.33,36.35,36.32,36.34,1800.0,36.33,36.35,36.32,36.34,1800.0
2010-09-17 13:00:00,36.34,36.38,36.33,36.38,4100.0,36.34,36.38,36.33,36.38,4100.0
2010-09-17 13:05:00,36.37,36.37,36.33,36.35,6000.0,36.37,36.37,36.33,36.35,6000.0
2010-09-17 13:10:00,36.35,36.38,36.33,36.36,4500.0,36.35,36.38,36.33,36.36,4500.0
2010-09-17 13:15:00,36.36,36.36,36.28,36.28,5900.0,36.36,36.36,36.28,36.28,5900.0
2010-09-17 13:20:00,36.29,36.32,36.28,36.3,7200.0,36.29,36.32,36.28,36.3,7200.0
2010-09-17 13:25:00,36.3,36.32,36.27,36.28,8000.0,36.3,36.32,36.27,36.28,8000.0
2010-09-17 13:30:00,36.27,36.32,36.26,36.26,5300.0,36.27,36.32,36.26,36.26,5300.0
2010-09-17 13:35:00,36.27,36.28,36.19,36.2,5400.0,36.27,36.28,36.19,36.2,5400.0
2010-09-17 13:40:00,36.2,36.23,36.19,36.22,8300.0,36.2,36.23,36.19,36.22,8300.0
2010-09-17 13:45:00,36.23,36.27,36.22,36.24,9900.0,36.23,36.27,36.22,36.24,9900.0
2010-09-17 13:50:00,36.24,36.26,36.24,36.25,8300.0,36.24,36.26,36.24,36.25,8300.0
2010-09-17 13:55:00,36.24,36.26,36.19,36.22,5800.0,36.24,36.26,36.19,36.22,5800.0
2010-09-17 14:00:00,36.23,36.25,36.22,36.25,4700.0,36.23,36.25,36.22,36.25,4700.0
2010-09-17 14:05:00,36.25,36.29,36.24,36.29,5400.0,36.25,36.29,36.24,36.29,5400.0
2010-09-17 14:10:00,36.27,36.29,36.23,36.23,6800.0,36.27,36.29,36.23,36.23,6800.0
2010-09-17 14:15:00,36.25,36.26,36.2,36.21,3700.0,36.25,36.26,36.2,36.21,3700.0
2010-09-17 14:20:00,36.21,36.21,36.12,36.16,12500.0,36.21,36.21,36.12,36.16,12500.0
2010-09-17 14:25:00,36.15,36.18,36.14,36.15,6500.0,36.15,36.18,36.14,36.15,6500.0
2010-09-17 14:30:00,36.17,36.2,36.14,36.2,4300.0,36.17,36.2,36.14,36.2,4300.0
2010-09-17 14:35:00,36.2,36.24,36.16,36.17,6100.0,36.2,36.24,36.16,36.17,6100.0
2010-09-17 14:40:00,36.18,36.2,36.16,36.19,8700.0,36.18,36.2,36.16,36.19,8700.0
2010-09-17 14:45:00,36.19,36.22,36.16,36.22,5700.0,36.19,36.22,36.16,36.22,5700.0
2010-09-17 14:50:00,36.22,36.25,36.22,36.24,5600.0,36.22,36.25,36.22,36.24,5600.0
2010-09-17 14:55:00,36.24,36.24,36.2,36.21,7700.0,36.24,36.24,36.2,36.21,7700.0
2010-09-17 15:00:00,36.2,36.26,36.19,36.23,10400.0,36.2,36.26,36.19,36.23,10400.0
2010-09-17 15:05:00,36.23,36.27,36.22,36.27,24800.0,36.23,36.27,36.22,36.27,24800.0
2010-09-17 15:10:00,36.26,36.28,36.21,36.24,18200.0,36.26,36.28,36.21,36.24,18200.0
2010-09-17 15:15:00,36.24,36.28,36.23,36.24,20700.0,36.24,36.28,36.23,36.24,20700.0
2010-09-17 15:20:00,36.24,36.28,36.24,36.27,11600.0,36.24,36.28,36.24,36.27,11600.0
2010-09-17 15:25:00,36.27,36.27,36.19,36.19,10400.0,36.27,36.27,36.19,36.19,10400.0
2010-09-17 15:30:00,36.19,36.24,36.18,36.23,40700.0,36.19,36.24,36.18,36.23,40700.0
2010-09-17 15:35:00,36.23,36.24,36.16,36.16,22700.0,36.23,36.24,36.16,36.16,22700.0
2010-09-17 15:40:00,36.17,36.26,36.16,36.21,45800.0,36.17,36.26,36.16,36.21,45800.0
2010-09-17 15:45:00,36.22,36.24,36.17,36.21,53600.0,36.22,36.24,36.17,36.21,53600.0
2010-09-17 15:50:00,36.21,36.3,36.21,36.28,66300.0,36.21,36.3,36.21,36.28,66300.0
2010-09-17 15:55:00,36.28,36.31,36.24,36.24,78900.0,36.28,36.31,36.24,36.24,78900.0
2010-09-20 09:30:00,36.43,36.52,36.22,36.34,17900.0,36.43,36.52,36.22,36.34,17900.0
2010-09-20 09:35:00,36.35,36.35,36.22,36.23,32400.0,36.35,36.35,36.22,36.23,32400.0
2010-09-20 09:40:00,36.24,36.27,36.14,36.18,28600.0,36.24,36.27,36.14,36.18,28600.0
2010-09-20 09:45:00,36.18,36.22,36.15,36.18,24300.0,36.18,36.22,36.15,36.18,24300.0
2010-09-20 09:50:00,36.18,36.22,36.16,36.22,30900.0,36.18,36.22,36.16,36.22,30900.0
2010-09-20 09:55:00,36.23,36.3,36.2,36.24,26100.0,36.23,36.3,36.2,36.24,26100.0
2010-09-20 10:00:00,36.26,36.37,36.09,36.37,144100.0,36.26,36.37,36.09,36.37,144100.0
2010-09-20 10:05:00,36.37,36.47,36.36,36.36,26100.0,36.37,36.47,36.36,36.36,26100.0
2010-09-20 10:10:00,36.36,36.42,36.34,36.35,31900.0,36.36,36.42,36.34,36.35,31900.0
2010-09-20 10:15:00,36.35,36.41,36.35,36.35,38900.0,36.35,36.41,36.35,36.35,38900.0
2010-09-20 10:20:00,36.35,36.48,36.35,36.46,19400.0,36.35,36.48,36.35,36.46,19400.0
2010-09-20 10:25:00,36.47,36.47,36.44,36.47,7400.0,36.47,36.47,36.44,36.47,7400.0
2010-09-20 10:30:00,36.47,36.49,36.42,36.45,79200.0,36.47,36.49,36.42,36.45,79200.0
2010-09-20 10:35:00,36.43,36.44,36.39,36.39,10300.0,36.43,36.44,36.39,36.39,10300.0
2010-09-20 10:40:00,36.4,36.4,36.27,36.33,21300.0,36.4,36.4,36.27,36.33,21300.0
2010-09-20 10:45:00,36.32,36.41,36.32,36.38,10600.0,36.32,36.41,36.32,36.38,10600.0
2010-09-20 10:50:00,36.37,36.43,36.34,36.41,17300.0,36.37,36.43,36.34,36.41,17300.0
2010-09-20 10:55:00,36.41,36.41,36.34,36.35,26000.0,36.41,36.41,36.34,36.35,26000.0
2010-09-20 11:00:00,36.33,36.35,36.18,36.33,84900.0,36.33,36.35,36.18,36.33,84900.0
2010-09-20 11:05:00,36.34,36.36,36.34,36.36,5700.0,36.34,36.36,36.34,36.36,5700.0
2010-09-20 11:10:00,36.36,36.37,36.31,36.35,8800.0,36.36,36.37,36.31,36.35,8800.0
2010-09-20 11:15:00,36.35,36.37,36.3,36.31,6600.0,36.35,36.37,36.3,36.31,6600.0
2010-09-20 11:20:00,36.32,36.41,36.32,36.41,1500.0,36.32,36.41,36.32,36.41,1500.0
2010-09-20 11:25:00,36.4,36.48,36.4,36.48,20800.0,36.4,36.48,36.4,36.48,20800.0
2010-09-20 11:30:00,36.48,36.53,36.46,36.48,9400.0,36.48,36.53,36.46,36.48,9400.0
2010-09-20 11:35:00,36.47,36.47,36.46,36.47,700.0,36.47,36.47,36.46,36.47,700.0
2010-09-20 11:40:00,36.46,36.47,36.44,36.46,5600.0,36.46,36.47,36.44,36.46,5600.0
2010-09-20 11:45:00,36.46,36.46,36.44,36.45,2600.0,36.46,36.46,36.44,36.45,2600.0
2010-09-20 11:50:00,36.46,36.46,36.19,36.4,84000.0,36.46,36.46,36.19,36.4,84000.0
2010-09-20 11:55:00,36.4,36.4,36.33,36.35,6600.0,36.4,36.4,36.33,36.35,6600.0
2010-09-20 12:00:00,36.36,36.37,36.3,36.32,7900.0,36.36,36.37,36.3,36.32,7900.0
2010-09-20 12:05:00,36.32,36.33,36.23,36.23,8000.0,36.32,36.33,36.23,36.23,8000.0
2010-09-20 12:10:00,36.24,36.31,36.24,36.26,5100.0,36.24,36.31,36.24,36.26,5100.0
2010-09-20 12:15:00,36.27,36.34,36.27,36.34,5100.0,36.27,36.34,36.27,36.34,5100.0
2010-09-20 12:20:00,36.34,36.36,36.33,36.36,3000.0,36.34,36.36,36.33,36.36,3000.0
2010-09-20 12:25:00,36.37,36.38,36.35,36.35,10000.0,36.37,36.38,36.35,36.35,10000.0
2010-09-20 12:30:00,36.34,36.4,36.34,36.38,14800.0,36.34,36.4,36.34,36.38,14800.0
2010-09-20 12:35:00,36.39,36.4,36.37,36.4,11900.0,36.39,36.4,36.37,36.4,11900.0
2010-09-20 12:40:00,36.41,36.48,36.41,36.48,3400.0,36.41,36.48,36.41,36.48,3400.0
2010-09-20 12:45:00,36.49,36.56,36.48,36.56,12100.0,36.49,36.56,36.48,36.56,12100.0
2010-09-20 12:50:00,36.56,36.61,36.54,36.59,11100.0,36.56,36.61,36.54,36.59,11100.0
2010-09-20 12:55:00,36.6,36.6,36.56,36.56,3500.0,36.6,36.6,36.56,36.56,3500.0
2010-09-20 13:00:00,36.57,36.57,36.53,36.53,3900.0,36.57,36.57,36.53,36.53,3900.0
2010-09-20 13:05:00,36.52,36.56,36.52,36.56,2600.0,36.52,36.56,36.52,36.56,2600.0
2010-09-20 13:10:00,36.56,36.56,36.5,36.5,4100.0,36.56,36.56,36.5,36.5,4100.0
2010-09-20 13:15:00,36.5,36.54,36.48,36.53,3500.0,36.5,36.54,36.48,36.53,3500.0
2010-09-20 13:20:00,36.53,36.55,36.51,36.55,2300.0,36.53,36.55,36.51,36.55,2300.0
2010-09-20 13:25:00,36.56,36.57,36.55,36.56,4500.0,36.56,36.57,36.55,36.56,4500.0
2010-09-20 13:30:00,36.55,36.55,36.48,36.49,4000.0,36.55,36.55,36.48,36.49,4000.0
2010-09-20 13:35:00,36.5,36.5,36.42,36.44,10600.0,36.5,36.5,36.42,36.44,10600.0
2010-09-20 13:40:00,36.45,36.5,36.44,36.5,6400.0,36.45,36.5,36.44,36.5,6400.0
2010-09-20 13:45:00,36.5,36.51,36.49,36.49,3500.0,36.5,36.51,36.49,36.49,3500.0
2010-09-20 13:50:00,36.49,36.5,36.45,36.45,4200.0,36.49,36.5,36.45,36.45,4200.0
2010-09-20 13:55:00,36.45,36.48,36.45,36.48,3000.0,36.45,36.48,36.45,36.48,3000.0
2010-09-20 14:00:00,36.48,36.48,36.4,36.43,66600.0,36.48,36.48,36.4,36.43,66600.0
2010-09-20 14:05:00,36.44,36.47,36.42,36.44,5100.0,36.44,36.47,36.42,36.44,5100.0
2010-09-20 14:10:00,36.44,36.45,36.42,36.44,5900.0,36.44,36.45,36.42,36.44,5900.0
2010-09-20 14:15:00,36.43,36.44,36.39,36.44,11600.0,36.43,36.44,36.39,36.44,11600.0
2010-09-20 14:20:00,36.44,36.45,36.4,36.41,18400.0,36.44,36.45,36.4,36.41,18400.0
2010-09-20 14:25:00,36.44,36.45,36.44,36.45,10500.0,36.44,36.45,36.44,36.45,10500.0
2010-09-20 14:30:00,36.45,36.45,36.42,36.43,20800.0,36.45,36.45,36.42,36.43,20800.0
2010-09-20 14:35:00,36.42,36.45,36.42,36.44,18800.0,36.42,36.45,36.42,36.44,18800.0
2010-09-20 14:40:00,36.43,36.45,36.4,36.44,10600.0,36.43,36.45,36.4,36.44,10600.0
2010-09-20 14:45:00,36.44,36.45,36.39,36.42,11800.0,36.44,36.45,36.39,36.42,11800.0
2010-09-20 14:50:00,36.42,36.49,36.42,36.49,9400.0,36.42,36.49,36.42,36.49,9400.0
2010-09-20 14:55:00,36.49,36.55,36.47,36.51,26400.0,36.49,36.55,36.47,36.51,26400.0
2010-09-20 15:00:00,36.51,36.55,36.49,36.54,28400.0,36.51,36.55,36.49,36.54,28400.0
2010-09-20 15:05:00,36.54,36.55,36.53,36.55,11600.0,36.54,36.55,36.53,36.55,11600.0
2010-09-20 15:10:00,36.55,36.64,36.55,36.58,8600.0,36.55,36.64,36.55,36.58,8600.0
2010-09-20 15:15:00,36.59,36.69,36.59,36.69,13700.0,36.59,36.69,36.59,36.69,13700.0
2010-09-20 15:20:00,36.69,36.71,36.57,36.59,20800.0,36.69,36.71,36.57,36.59,20800.0
2010-09-20 15:25:00,36.59,36.61,36.5,36.53,45700.0,36.59,36.61,36.5,36.53,45700.0
2010-09-20 15:30:00,36.52,36.53,36.47,36.49,14000.0,36.52,36.53,36.47,36.49,14000.0
2010-09-20 15:35:00,36.49,36.53,36.47,36.51,15400.0,36.49,36.53,36.47,36.51,15400.0
2010-09-20 15:40:00,36.51,36.51,36.47,36.5,37700.0,36.51,36.51,36.47,36.5,37700.0
2010-09-20 15:45:00,36.5,36.51,36.44,36.48,36100.0,36.5,36.51,36.44,36.48,36100.0
2010-09-20 15:50:00,36.48,36.54,36.45,36.47,81000.0,36.48,36.54,36.45,36.47,81000.0
2010-09-20 15:55:00,36.48,36.52,36.46,36.5,82300.0,36.48,36.52,36.46,36.5,82300.0
2010-09-21 09:30:00,36.38,36.55,36.15,36.23,21800.0,36.38,36.55,36.15,36.23,21800.0
2010-09-21 09:35:00,36.23,36.23,36.05,36.1,16400.0,36.23,36.23,36.05,36.1,16400.0
2010-09-21 09:40:00,36.11,36.15,35.99,36.04,18100.0,36.11,36.15,35.99,36.04,18100.0
2010-09-21 09:45:00,36.03,36.17,36.03,36.12,18600.0,36.03,36.17,36.03,36.12,18600.0
2010-09-21 09:50:00,36.16,36.25,36.12,36.18,15300.0,36.16,36.25,36.12,36.18,15300.0
2010-09-21 09:55:00,36.18,36.23,36.18,36.2,13200.0,36.18,36.23,36.18,36.2,13200.0
2010-09-21 10:00:00,36.21,36.41,36.2,36.39,40500.0,36.21,36.41,36.2,36.39,40500.0
2010-09-21 10:05:00,36.37,36.39,36.28,36.28,11100.0,36.37,36.39,36.28,36.28,11100.0
2010-09-21 10:10:00,36.27,36.3,36.27,36.29,5700.0,36.27,36.3,36.27,36.29,5700.0
2010-09-21 10:15:00,36.3,36.36,36.29,36.32,11000.0,36.3,36.36,36.29,36.32,11000.0
2010-09-21 10:20:00,36.33,36.36,36.31,36.36,5500.0,36.33,36.36,36.31,36.36,5500.0
2010-09-21 10:25:00,36.36,36.51,36.35,36.51,8400.0,36.36,36.51,36.35,36.51,8400.0
2010-09-21 10:30:00,36.51,36.55,36.46,36.47,18600.0,36.51,36.55,36.46,36.47,18600.0
2010-09-21 10:35:00,36.47,36.47,36.42,36.42,10700.0,36.47,36.47,36.42,36.42,10700.0
2010-09-21 10:40:00,36.41,36.41,36.3,36.32,8700.0,36.41,36.41,36.3,36.32,8700.0
2010-09-21 10:45:00,36.33,36.36,36.32,36.32,5100.0,36.33,36.36,36.32,36.32,5100.0
2010-09-21 10:50:00,36.32,36.32,36.26,36.26,4300.0,36.32,36.32,36.26,36.26,4300.0
2010-09-21 10:55:00,36.26,36.27,36.23,36.26,7000.0,36.26,36.27,36.23,36.26,7000.0
2010-09-21 11:00:00,36.26,36.34,36.26,36.32,8100.0,36.26,36.34,36.26,36.32,8100.0
2010-09-21 11:05:00,36.31,36.34,36.25,36.25,7300.0,36.31,36.34,36.25,36.25,7300.0
2010-09-21 11:10:00,36.25,36.3,36.25,36.29,9100.0,36.25,36.3,36.25,36.29,9100.0
2010-09-21 11:15:00,36.3,36.31,36.29,36.29,2700.0,36.3,36.31,36.29,36.29,2700.0
2010-09-21 11:20:00,36.3,36.32,36.25,36.25,9400.0,36.3,36.32,36.25,36.25,9400.0
2010-09-21 11:25:00,36.24,36.28,36.24,36.27,3400.0,36.24,36.28,36.24,36.27,3400.0
2010-09-21 11:30:00,36.27,36.32,36.25,36.32,5600.0,36.27,36.32,36.25,36.32,5600.0
2010-09-21 11:35:00,36.32,36.4,36.32,36.39,7500.0,36.32,36.4,36.32,36.39,7500.0
2010-09-21 11:40:00,36.4,36.45,36.4,36.45,3500.0,36.4,36.45,36.4,36.45,3500.0
2010-09-21 11:45:00,36.45,36.48,36.44,36.47,9100.0,36.45,36.48,36.44,36.47,9100.0
2010-09-21 11:50:00,36.47,36.49,36.46,36.47,14400.0,36.47,36.49,36.46,36.47,14400.0
2010-09-21 11:55:00,36.47,36.49,36.47,36.47,7200.0,36.47,36.49,36.47,36.47,7200.0
2010-09-21 12:00:00,36.47,36.47,36.4,36.43,8200.0,36.47,36.47,36.4,36.43,8200.0
2010-09-21 12:05:00,36.42,36.43,36.41,36.42,8700.0,36.42,36.43,36.41,36.42,8700.0
2010-09-21 12:10:00,36.41,36.44,36.41,36.44,2400.0,36.41,36.44,36.41,36.44,2400.0
2010-09-21 12:15:00,36.44,36.48,36.42,36.44,8500.0,36.44,36.48,36.42,36.44,8500.0
2010-09-21 12:20:00,36.43,36.47,36.42,36.45,17300.0,36.43,36.47,36.42,36.45,17300.0
2010-09-21 12:25:00,36.44,36.44,36.38,36.38,2800.0,36.44,36.44,36.38,36.38,2800.0
2010-09-21 12:30:00,36.38,36.42,36.37,36.4,2400.0,36.38,36.42,36.37,36.4,2400.0
2010-09-21 12:35:00,36.42,36.46,36.41,36.46,2700.0,36.42,36.46,36.41,36.46,2700.0
2010-09-21 12:40:00,36.47,36.47,36.46,36.47,6300.0,36.47,36.47,36.46,36.47,6300.0
2010-09-21 12:45:00,36.46,36.47,36.45,36.46,4300.0,36.46,36.47,36.45,36.46,4300.0
2010-09-21 12:50:00,36.46,36.48,36.44,36.47,4700.0,36.46,36.48,36.44,36.47,4700.0
2010-09-21 12:55:00,36.47,36.47,36.45,36.46,3300.0,36.47,36.47,36.45,36.46,3300.0
2010-09-21 13:00:00,36.45,36.47,36.41,36.47,4800.0,36.45,36.47,36.41,36.47,4800.0
2010-09-21 13:05:00,36.46,36.46,36.4,36.44,8800.0,36.46,36.46,36.4,36.44,8800.0
2010-09-21 13:10:00,36.45,36.45,36.41,36.42,6900.0,36.45,36.45,36.41,36.42,6900.0
2010-09-21 13:15:00,36.41,36.44,36.4,36.42,9400.0,36.41,36.44,36.4,36.42,9400.0
2010-09-21 13:20:00,36.4,36.41,36.38,36.39,3200.0,36.4,36.41,36.38,36.39,3200.0
2010-09-21 13:25:00,36.39,36.4,36.36,36.36,2300.0,36.39,36.4,36.36,36.36,2300.0
2010-09-21 13:30:00,36.35,36.36,36.3,36.32,3600.0,36.35,36.36,36.3,36.32,3600.0
2010-09-21 13:35:00,36.3,36.32,36.29,36.32,1800.0,36.3,36.32,36.29,36.32,1800.0
2010-09-21 13:40:00,36.32,36.34,36.3,36.34,2900.0,36.32,36.34,36.3,36.34,2900.0
2010-09-21 13:45:00,36.33,36.36,36.31,36.36,3000.0,36.33,36.36,36.31,36.36,3000.0
2010-09-21 13:50:00,36.35,36.37,36.3,36.32,4400.0,36.35,36.37,36.3,36.32,4400.0
2010-09-21 13:55:00,36.31,36.35,36.29,36.33,3200.0,36.31,36.35,36.29,36.33,3200.0
2010-09-21 14:00:00,36.33,36.35,36.33,36.35,1200.0,36.33,36.35,36.33,36.35,1200.0
2010-09-21 14:05:00,36.35,36.36,36.29,36.3,6600.0,36.35,36.36,36.29,36.3,6600.0
2010-09-21 14:10:00,36.31,36.34,36.25,36.28,8100.0,36.31,36.34,36.25,36.28,8100.0
2010-09-21 14:15:00,36.23,36.39,36.18,36.33,13400.0,36.23,36.39,36.18,36.33,13400.0
2010-09-21 14:20:00,36.35,36.36,36.24,36.29,13000.0,36.35,36.36,36.24,36.29,13000.0
2010-09-21 14:25:00,36.27,36.35,36.25,36.33,18400.0,36.27,36.35,36.25,36.33,18400.0
2010-09-21 14:30:00,36.35,36.4,36.25,36.38,12700.0,36.35,36.4,36.25,36.38,12700.0
2010-09-21 14:35:00,36.38,36.45,36.31,36.43,8300.0,36.38,36.45,36.31,36.43,8300.0
2010-09-21 14:40:00,36.44,36.44,36.37,36.4,12300.0,36.44,36.44,36.37,36.4,12300.0
2010-09-21 14:45:00,36.4,36.41,36.31,36.36,7100.0,36.4,36.41,36.31,36.36,7100.0
2010-09-21 14:50:00,36.37,36.37,36.23,36.29,15200.0,36.37,36.37,36.23,36.29,15200.0
2010-09-21 14:55:00,36.29,36.35,36.27,36.33,13300.0,36.29,36.35,36.27,36.33,13300.0
2010-09-21 15:00:00,36.33,36.36,36.27,36.32,25200.0,36.33,36.36,36.27,36.32,25200.0
2010-09-21 15:05:00,36.32,36.35,36.26,36.28,23900.0,36.32,36.35,36.26,36.28,23900.0
2010-09-21 15:10:00,36.28,36.31,36.26,36.29,16600.0,36.28,36.31,36.26,36.29,16600.0
2010-09-21 15:15:00,36.3,36.34,36.27,36.34,13400.0,36.3,36.34,36.27,36.34,13400.0
2010-09-21 15:20:00,36.34,36.36,36.29,36.3,15200.0,36.34,36.36,36.29,36.3,15200.0
2010-09-21 15:25:00,36.3,36.32,36.23,36.28,17500.0,36.3,36.32,36.23,36.28,17500.0
2010-09-21 15:30:00,36.27,36.29,36.14,36.25,33200.0,36.27,36.29,36.14,36.25,33200.0
2010-09-21 15:35:00,36.25,36.25,36.11,36.2,35500.0,36.25,36.25,36.11,36.2,35500.0
2010-09-21 15:40:00,36.18,36.26,36.18,36.18,25000.0,36.18,36.26,36.18,36.18,25000.0
2010-09-21 15:45:00,36.18,36.19,36.12,36.15,24400.0,36.18,36.19,36.12,36.15,24400.0
2010-09-21 15:50:00,36.17,36.26,36.15,36.19,28800.0,36.17,36.26,36.15,36.19,28800.0
2010-09-21 15:55:00,36.2,36.23,36.15,36.22,102300.0,36.2,36.23,36.15,36.22,102300.0
2010-09-22 09:30:00,36.21,36.75,36.17,36.74,48900.0,36.21,36.75,36.17,36.74,48900.0
2010-09-22 09:35:00,36.75,36.76,36.59,36.71,26500.0,36.75,36.76,36.59,36.71,26500.0
2010-09-22 09:40:00,36.74,37.1,36.72,36.97,53000.0,36.74,37.1,36.72,36.97,53000.0
2010-09-22 09:45:00,36.97,37.04,36.88,37.04,44900.0,36.97,37.04,36.88,37.04,44900.0
2010-09-22 09:50:00,37.04,37.1,37.03,37.04,33100.0,37.04,37.1,37.03,37.04,33100.0
2010-09-22 09:55:00,37.04,37.05,36.86,36.99,41700.0,37.04,37.05,36.86,36.99,41700.0
2010-09-22 10:00:00,36.97,36.99,36.8,36.9,40000.0,36.97,36.99,36.8,36.9,40000.0
2010-09-22 10:05:00,36.86,36.86,36.74,36.84,6800.0,36.86,36.86,36.74,36.84,6800.0
2010-09-22 10:10:00,36.83,36.89,36.76,36.85,9500.0,36.83,36.89,36.76,36.85,9500.0
2010-09-22 10:15:00,36.77,36.81,36.74,36.76,5800.0,36.77,36.81,36.74,36.76,5800.0
2010-09-22 10:20:00,36.77,36.84,36.77,36.8,5800.0,36.77,36.84,36.77,36.8,5800.0
2010-09-22 10:25:00,36.79,36.86,36.72,36.81,8400.0,36.79,36.86,36.72,36.81,8400.0
2010-09-22 10:30:00,36.81,36.85,36.75,36.75,12700.0,36.81,36.85,36.75,36.75,12700.0
2010-09-22 10:35:00,36.76,36.77,36.68,36.69,13300.0,36.76,36.77,36.68,36.69,13300.0
2010-09-22 10:40:00,36.7,36.77,36.69,36.75,10800.0,36.7,36.77,36.69,36.75,10800.0
2010-09-22 10:45:00,36.75,36.81,36.73,36.76,11000.0,36.75,36.81,36.73,36.76,11000.0
2010-09-22 10:50:00,36.75,36.82,36.7,36.72,15200.0,36.75,36.82,36.7,36.72,15200.0
2010-09-22 10:55:00,36.72,36.82,36.71,36.82,13500.0,36.72,36.82,36.71,36.82,13500.0
2010-09-22 11:00:00,36.81,36.82,36.8,36.8,22700.0,36.81,36.82,36.8,36.8,22700.0
2010-09-22 11:05:00,36.78,36.8,36.74,36.78,12000.0,36.78,36.8,36.74,36.78,12000.0
2010-09-22 11:10:00,36.78,36.82,36.64,36.7,10100.0,36.78,36.82,36.64,36.7,10100.0
2010-09-22 11:15:00,36.69,36.72,36.66,36.69,8700.0,36.69,36.72,36.66,36.69,8700.0
2010-09-22 11:20:00,36.68,36.69,36.63,36.68,8100.0,36.68,36.69,36.63,36.68,8100.0
2010-09-22 11:25:00,36.67,36.68,36.65,36.68,9800.0,36.67,36.68,36.65,36.68,9800.0
2010-09-22 11:30:00,36.67,36.67,36.57,36.6,10800.0,36.67,36.67,36.57,36.6,10800.0
2010-09-22 11:35:00,36.6,36.63,36.57,36.58,9500.0,36.6,36.63,36.57,36.58,9500.0
2010-09-22 11:40:00,36.58,36.62,36.58,36.61,4000.0,36.58,36.62,36.58,36.61,4000.0
2010-09-22 11:45:00,36.62,36.66,36.62,36.62,9100.0,36.62,36.66,36.62,36.62,9100.0
2010-09-22 11:50:00,36.6,36.64,36.59,36.64,6400.0,36.6,36.64,36.59,36.64,6400.0
2010-09-22 11:55:00,36.66,36.66,36.63,36.64,3300.0,36.66,36.66,36.63,36.64,3300.0
2010-09-22 12:00:00,36.65,36.68,36.61,36.61,5500.0,36.65,36.68,36.61,36.61,5500.0
2010-09-22 12:05:00,36.62,36.7,36.62,36.69,4300.0,36.62,36.7,36.62,36.69,4300.0
2010-09-22 12:10:00,36.68,36.69,36.65,36.69,5400.0,36.68,36.69,36.65,36.69,5400.0
2010-09-22 12:15:00,36.69,36.71,36.64,36.68,2400.0,36.69,36.71,36.64,36.68,2400.0
2010-09-22 12:20:00,36.68,36.68,36.57,36.62,7600.0,36.68,36.68,36.57,36.62,7600.0
2010-09-22 12:25:00,36.62,36.67,36.61,36.64,4100.0,36.62,36.67,36.61,36.64,4100.0
2010-09-22 12:30:00,36.62,36.62,36.52,36.55,13600.0,36.62,36.62,36.52,36.55,13600.0
2010-09-22 12:35:00,36.54,36.55,36.45,36.47,10000.0,36.54,36.55,36.45,36.47,10000.0
2010-09-22 12:40:00,36.48,36.52,36.46,36.48,5200.0,36.48,36.52,36.46,36.48,5200.0
2010-09-22 12:45:00,36.47,36.49,36.39,36.4,8200.0,36.47,36.49,36.39,36.4,8200.0
2010-09-22 12:50:00,36.41,36.47,36.39,36.42,11200.0,36.41,36.47,36.39,36.42,11200.0
2010-09-22 12:55:00,36.43,36.45,36.4,36.4,5400.0,36.43,36.45,36.4,36.4,5400.0
2010-09-22 13:00:00,36.41,36.44,36.35,36.4,13900.0,36.41,36.44,36.35,36.4,13900.0
2010-09-22 13:05:00,36.38,36.39,36.16,36.21,41900.0,36.38,36.39,36.16,36.21,41900.0
2010-09-22 13:10:00,36.21,36.24,36.16,36.18,15900.0,36.21,36.24,36.16,36.18,15900.0
2010-09-22 13:15:00,36.17,36.18,36.17,36.18,7200.0,36.17,36.18,36.17,36.18,7200.0
2010-09-22 13:20:00,36.19,36.27,36.19,36.25,3800.0,36.19,36.27,36.19,36.25,3800.0
2010-09-22 13:25:00,36.25,36.3,36.25,36.26,4500.0,36.25,36.3,36.25,36.26,4500.0
2010-09-22 13:30:00,36.26,36.28,36.25,36.28,4200.0,36.26,36.28,36.25,36.28,4200.0
2010-09-22 13:35:00,36.29,36.32,36.14,36.19,23500.0,36.29,36.32,36.14,36.19,23500.0
2010-09-22 13:40:00,36.2,36.2,36.17,36.19,9200.0,36.2,36.2,36.17,36.19,9200.0
2010-09-22 13:45:00,36.19,36.22,36.15,36.22,6900.0,36.19,36.22,36.15,36.22,6900.0
2010-09-22 13:50:00,36.23,36.27,36.22,36.24,8700.0,36.23,36.27,36.22,36.24,8700.0
2010-09-22 13:55:00,36.23,36.25,36.15,36.15,9400.0,36.23,36.25,36.15,36.15,9400.0
2010-09-22 14:00:00,36.17,36.2,36.15,36.2,12400.0,36.17,36.2,36.15,36.2,12400.0
2010-09-22 14:05:00,36.2,36.22,36.18,36.19,7800.0,36.2,36.22,36.18,36.19,7800.0
2010-09-22 14:10:00,36.19,36.22,36.17,36.2,11100.0,36.19,36.22,36.17,36.2,11100.0
2010-09-22 14:15:00,36.21,36.22,36.14,36.14,9500.0,36.21,36.22,36.14,36.14,9500.0
2010-09-22 14:20:00,36.15,36.22,36.15,36.17,8700.0,36.15,36.22,36.15,36.17,8700.0
2010-09-22 14:25:00,36.17,36.2,36.16,36.2,7500.0,36.17,36.2,36.16,36.2,7500.0
2010-09-22 14:30:00,36.2,36.22,36.19,36.19,8900.0,36.2,36.22,36.19,36.19,8900.0
2010-09-22 14:35:00,36.19,36.28,36.19,36.23,9700.0,36.19,36.28,36.19,36.23,9700.0
2010-09-22 14:40:00,36.23,36.29,36.23,36.23,18000.0,36.23,36.29,36.23,36.23,18000.0
2010-09-22 14:45:00,36.24,36.24,36.18,36.18,6500.0,36.24,36.24,36.18,36.18,6500.0
2010-09-22 14:50:00,36.19,36.24,36.19,36.24,4500.0,36.19,36.24,36.19,36.24,4500.0
2010-09-22 14:55:00,36.24,36.31,36.24,36.29,10100.0,36.24,36.31,36.24,36.29,10100.0
2010-09-22 15:00:00,36.3,36.36,36.3,36.33,10300.0,36.3,36.36,36.3,36.33,10300.0
2010-09-22 15:05:00,36.31,36.32,36.22,36.24,13400.0,36.31,36.32,36.22,36.24,13400.0
2010-09-22 15:10:00,36.24,36.31,36.18,36.25,15000.0,36.24,36.31,36.18,36.25,15000.0
2010-09-22 15:15:00,36.25,36.29,36.22,36.22,12600.0,36.25,36.29,36.22,36.22,12600.0
2010-09-22 15:20:00,36.19,36.33,36.19,36.27,32400.0,36.19,36.33,36.19,36.27,32400.0
2010-09-22 15:25:00,36.26,36.26,36.16,36.17,31900.0,36.26,36.26,36.16,36.17,31900.0
2010-09-22 15:30:00,36.17,36.17,36.12,36.15,39400.0,36.17,36.17,36.12,36.15,39400.0
2010-09-22 15:35:00,36.15,36.18,36.09,36.13,41900.0,36.15,36.18,36.09,36.13,41900.0
2010-09-22 15:40:00,36.13,36.13,36.07,36.11,34800.0,36.13,36.13,36.07,36.11,34800.0
2010-09-22 15:45:00,36.1,36.1,36.04,36.07,44100.0,36.1,36.1,36.04,36.07,44100.0
2010-09-22 15:50:00,36.07,36.15,36.05,36.15,45000.0,36.07,36.15,36.05,36.15,45000.0
2010-09-22 15:55:00,36.15,36.17,36.12,36.17,42800.0,36.15,36.17,36.12,36.17,42800.0
2010-09-23 09:30:00,34.68,35.02,34.66,34.97,228700.0,34.68,35.02,34.66,34.97,228700.0
2010-09-23 09:35:00,34.97,35.5,34.95,35.35,295400.0,34.97,35.5,34.95,35.35,295400.0
2010-09-23 09:40:00,35.35,35.5,35.25,35.3,112600.0,35.35,35.5,35.25,35.3,112600.0
2010-09-23 09:45:00,35.31,35.31,35.14,35.2,151200.0,35.31,35.31,35.14,35.2,151200.0
2010-09-23 09:50:00,35.16,35.21,35.05,35.13,94900.0,35.16,35.21,35.05,35.13,94900.0
2010-09-23 09:55:00,35.13,35.34,35.12,35.27,99500.0,35.13,35.34,35.12,35.27,99500.0
2010-09-23 10:00:00,35.27,35.42,35.26,35.31,74600.0,35.27,35.42,35.26,35.31,74600.0
2010-09-23 10:05:00,35.33,35.35,35.31,35.35,67700.0,35.33,35.35,35.31,35.35,67700.0
2010-09-23 10:10:00,35.35,35.44,35.34,35.37,57200.0,35.35,35.44,35.34,35.37,57200.0
2010-09-23 10:15:00,35.37,35.53,35.37,35.47,99700.0,35.37,35.53,35.37,35.47,99700.0
2010-09-23 10:20:00,35.49,35.61,35.45,35.54,125300.0,35.49,35.61,35.45,35.54,125300.0
2010-09-23 10:25:00,35.53,35.56,35.48,35.54,73900.0,35.53,35.56,35.48,35.54,73900.0
2010-09-23 10:30:00,35.55,35.69,35.51,35.66,70400.0,35.55,35.69,35.51,35.66,70400.0
2010-09-23 10:35:00,35.64,35.7,35.57,35.59,42900.0,35.64,35.7,35.57,35.59,42900.0
2010-09-23 10:40:00,35.61,35.66,35.56,35.58,23100.0,35.61,35.66,35.56,35.58,23100.0
2010-09-23 10:45:00,35.57,35.6,35.51,35.53,68300.0,35.57,35.6,35.51,35.53,68300.0
2010-09-23 10:50:00,35.53,35.7,35.52,35.67,51900.0,35.53,35.7,35.52,35.67,51900.0
2010-09-23 10:55:00,35.67,35.73,35.61,35.62,31000.0,35.67,35.73,35.61,35.62,31000.0
2010-09-23 11:00:00,35.61,35.64,35.55,35.56,28000.0,35.61,35.64,35.55,35.56,28000.0
2010-09-23 11:05:00,35.56,35.59,35.54,35.58,18300.0,35.56,35.59,35.54,35.58,18300.0
2010-09-23 11:10:00,35.58,35.59,35.45,35.52,52700.0,35.58,35.59,35.45,35.52,52700.0
2010-09-23 11:15:00,35.52,35.6,35.51,35.58,24900.0,35.52,35.6,35.51,35.58,24900.0
2010-09-23 11:20:00,35.57,35.62,35.51,35.57,35800.0,35.57,35.62,35.51,35.57,35800.0
2010-09-23 11:25:00,35.57,35.66,35.53,35.64,25900.0,35.57,35.66,35.53,35.64,25900.0
2010-09-23 11:30:00,35.65,35.66,35.59,35.66,30100.0,35.65,35.66,35.59,35.66,30100.0
2010-09-23 11:35:00,35.67,35.77,35.65,35.66,30900.0,35.67,35.77,35.65,35.66,30900.0
2010-09-23 11:40:00,35.66,35.68,35.6,35.66,14100.0,35.66,35.68,35.6,35.66,14100.0
2010-09-23 11:45:00,35.66,35.68,35.65,35.66,23100.0,35.66,35.68,35.65,35.66,23100.0
2010-09-23 11:50:00,35.65,35.67,35.63,35.66,35200.0,35.65,35.67,35.63,35.66,35200.0
2010-09-23 11:55:00,35.66,35.72,35.66,35.7,25700.0,35.66,35.72,35.66,35.7,25700.0
2010-09-23 12:00:00,35.7,35.74,35.7,35.71,19300.0,35.7,35.74,35.7,35.71,19300.0
2010-09-23 12:05:00,35.72,35.73,35.7,35.71,11700.0,35.72,35.73,35.7,35.71,11700.0
2010-09-23 12:10:00,35.71,35.76,35.71,35.76,28400.0,35.71,35.76,35.71,35.76,28400.0
2010-09-23 12:15:00,35.75,35.78,35.66,35.66,48800.0,35.75,35.78,35.66,35.66,48800.0
2010-09-23 12:20:00,35.67,35.7,35.66,35.68,6800.0,35.67,35.7,35.66,35.68,6800.0
2010-09-23 12:25:00,35.69,35.7,35.66,35.68,13700.0,35.69,35.7,35.66,35.68,13700.0
2010-09-23 12:30:00,35.69,35.7,35.68,35.7,19700.0,35.69,35.7,35.68,35.7,19700.0
2010-09-23 12:35:00,35.7,35.75,35.68,35.68,25300.0,35.7,35.75,35.68,35.68,25300.0
2010-09-23 12:40:00,35.68,35.7,35.56,35.63,26900.0,35.68,35.7,35.56,35.63,26900.0
2010-09-23 12:45:00,35.63,35.64,35.57,35.57,11900.0,35.63,35.64,35.57,35.57,11900.0
2010-09-23 12:50:00,35.59,35.75,35.59,35.75,25500.0,35.59,35.75,35.59,35.75,25500.0
2010-09-23 12:55:00,35.75,35.76,35.6,35.6,14800.0,35.75,35.76,35.6,35.6,14800.0
2010-09-23 13:00:00,35.61,35.67,35.61,35.64,17500.0,35.61,35.67,35.61,35.64,17500.0
2010-09-23 13:05:00,35.64,35.67,35.63,35.65,17800.0,35.64,35.67,35.63,35.65,17800.0
2010-09-23 13:10:00,35.66,35.67,35.65,35.66,15800.0,35.66,35.67,35.65,35.66,15800.0
2010-09-23 13:15:00,35.65,35.74,35.63,35.73,21200.0,35.65,35.74,35.63,35.73,21200.0
2010-09-23 13:20:00,35.73,35.73,35.69,35.69,31600.0,35.73,35.73,35.69,35.69,31600.0
2010-09-23 13:25:00,35.7,35.77,35.69,35.77,70600.0,35.7,35.77,35.69,35.77,70600.0
2010-09-23 13:30:00,35.77,35.93,35.77,35.91,41100.0,35.77,35.93,35.77,35.91,41100.0
2010-09-23 13:35:00,35.91,35.92,35.88,35.92,61500.0,35.91,35.92,35.88,35.92,61500.0
2010-09-23 13:40:00,35.92,35.99,35.91,35.92,59200.0,35.92,35.99,35.91,35.92,59200.0
2010-09-23 13:45:00,35.91,35.92,35.82,35.83,15100.0,35.91,35.92,35.82,35.83,15100.0
2010-09-23 13:50:00,35.82,35.87,35.81,35.85,16800.0,35.82,35.87,35.81,35.85,16800.0
2010-09-23 13:55:00,35.85,35.89,35.82,35.88,19800.0,35.85,35.89,35.82,35.88,19800.0
2010-09-23 14:00:00,35.87,35.94,35.87,35.93,172200.0,35.87,35.94,35.87,35.93,172200.0
2010-09-23 14:05:00,35.94,36.11,35.93,36.11,76400.0,35.94,36.11,35.93,36.11,76400.0
2010-09-23 14:10:00,36.1,36.15,36.05,36.06,21900.0,36.1,36.15,36.05,36.06,21900.0
2010-09-23 14:15:00,36.08,36.14,36.06,36.1,11900.0,36.08,36.14,36.06,36.1,11900.0
2010-09-23 14:20:00,36.1,36.25,36.1,36.18,26100.0,36.1,36.25,36.1,36.18,26100.0
2010-09-23 14:25:00,36.18,36.2,36.18,36.2,5600.0,36.18,36.2,36.18,36.2,5600.0
2010-09-23 14:30:00,36.19,36.22,36.1,36.1,39600.0,36.19,36.22,36.1,36.1,39600.0
2010-09-23 14:35:00,36.11,36.16,36.08,36.11,30200.0,36.11,36.16,36.08,36.11,30200.0
2010-09-23 14:40:00,36.12,36.12,36.03,36.09,26700.0,36.12,36.12,36.03,36.09,26700.0
2010-09-23 14:45:00,36.08,36.15,36.07,36.09,30600.0,36.08,36.15,36.07,36.09,30600.0
2010-09-23 14:50:00,36.09,36.12,35.98,36.01,64800.0,36.09,36.12,35.98,36.01,64800.0
2010-09-23 14:55:00,36.01,36.01,35.95,35.99,40100.0,36.01,36.01,35.95,35.99,40100.0
2010-09-23 15:00:00,35.99,35.99,35.89,35.9,93300.0,35.99,35.99,35.89,35.9,93300.0
2010-09-23 15:05:00,35.9,35.97,35.89,35.89,46200.0,35.9,35.97,35.89,35.89,46200.0
2010-09-23 15:10:00,35.9,35.98,35.89,35.97,57900.0,35.9,35.98,35.89,35.97,57900.0
2010-09-23 15:15:00,35.97,36.08,35.86,36.04,289400.0,35.97,36.08,35.86,36.04,289400.0
2010-09-23 15:20:00,36.03,36.08,36.01,36.08,62100.0,36.03,36.08,36.01,36.08,62100.0
2010-09-23 15:25:00,36.09,36.11,36.04,36.04,73500.0,36.09,36.11,36.04,36.04,73500.0
2010-09-23 15:30:00,36.05,36.14,36.02,36.09,119100.0,36.05,36.14,36.02,36.09,119100.0
2010-09-23 15:35:00,36.09,36.14,36.02,36.06,56600.0,36.09,36.14,36.02,36.06,56600.0
2010-09-23 15:40:00,36.06,36.13,36.03,36.13,49600.0,36.06,36.13,36.03,36.13,49600.0
2010-09-23 15:45:00,36.12,36.15,36.07,36.15,48200.0,36.12,36.15,36.07,36.15,48200.0
2010-09-23 15:50:00,36.14,36.22,36.12,36.15,77300.0,36.14,36.22,36.12,36.15,77300.0
2010-09-23 15:55:00,36.15,36.21,36.09,36.12,100900.0,36.15,36.21,36.09,36.12,100900.0
2010-09-24 09:30:00,36.55,36.58,36.17,36.39,35500.0,36.55,36.58,36.17,36.39,35500.0
2010-09-24 09:35:00,36.41,36.62,36.4,36.62,26200.0,36.41,36.62,36.4,36.62,26200.0
2010-09-24 09:40:00,36.56,36.56,36.4,36.42,14900.0,36.56,36.56,36.4,36.42,14900.0
2010-09-24 09:45:00,36.45,36.5,36.35,36.36,6000.0,36.45,36.5,36.35,36.36,6000.0
2010-09-24 09:50:00,36.31,36.36,36.3,36.34,9800.0,36.31,36.36,36.3,36.34,9800.0
2010-09-24 09:55:00,36.35,36.4,36.33,36.38,19700.0,36.35,36.4,36.33,36.38,19700.0
2010-09-24 10:00:00,36.37,36.43,36.3,36.41,30800.0,36.37,36.43,36.3,36.41,30800.0
2010-09-24 10:05:00,36.44,36.49,36.35,36.49,16300.0,36.44,36.49,36.35,36.49,16300.0
2010-09-24 10:10:00,36.49,36.5,36.45,36.49,17500.0,36.49,36.5,36.45,36.49,17500.0
2010-09-24 10:15:00,36.5,36.5,36.46,36.46,9600.0,36.5,36.5,36.46,36.46,9600.0
2010-09-24 10:20:00,36.47,36.48,36.35,36.45,17300.0,36.47,36.48,36.35,36.45,17300.0
2010-09-24 10:25:00,36.45,36.5,36.45,36.5,14900.0,36.45,36.5,36.45,36.5,14900.0
2010-09-24 10:30:00,36.5,36.52,36.47,36.52,21100.0,36.5,36.52,36.47,36.52,21100.0
2010-09-24 10:35:00,36.52,36.63,36.52,36.62,16200.0,36.52,36.63,36.52,36.62,16200.0
2010-09-24 10:40:00,36.62,36.62,36.55,36.58,14000.0,36.62,36.62,36.55,36.58,14000.0
2010-09-24 10:45:00,36.59,36.69,36.58,36.66,16600.0,36.59,36.69,36.58,36.66,16600.0
2010-09-24 10:50:00,36.65,36.65,36.5,36.59,18900.0,36.65,36.65,36.5,36.59,18900.0
2010-09-24 10:55:00,36.6,36.65,36.59,36.61,3300.0,36.6,36.65,36.59,36.61,3300.0
2010-09-24 11:00:00,36.6,36.63,36.52,36.61,4800.0,36.6,36.63,36.52,36.61,4800.0
2010-09-24 11:05:00,36.63,36.77,36.62,36.75,15100.0,36.63,36.77,36.62,36.75,15100.0
2010-09-24 11:10:00,36.75,36.81,36.69,36.81,9500.0,36.75,36.81,36.69,36.81,9500.0
2010-09-24 11:15:00,36.79,36.8,36.76,36.79,3000.0,36.79,36.8,36.76,36.79,3000.0
2010-09-24 11:20:00,36.8,36.84,36.77,36.78,8500.0,36.8,36.84,36.77,36.78,8500.0
2010-09-24 11:25:00,36.77,36.82,36.77,36.82,5100.0,36.77,36.82,36.77,36.82,5100.0
2010-09-24 11:30:00,36.81,36.84,36.76,36.77,5600.0,36.81,36.84,36.76,36.77,5600.0
2010-09-24 11:35:00,36.78,36.84,36.78,36.82,8300.0,36.78,36.84,36.78,36.82,8300.0
2010-09-24 11:40:00,36.81,36.81,36.72,36.73,5400.0,36.81,36.81,36.72,36.73,5400.0
2010-09-24 11:45:00,36.73,36.77,36.68,36.68,6800.0,36.73,36.77,36.68,36.68,6800.0
2010-09-24 11:50:00,36.69,36.72,36.64,36.69,3400.0,36.69,36.72,36.64,36.69,3400.0
2010-09-24 11:55:00,36.7,36.76,36.68,36.76,3400.0,36.7,36.76,36.68,36.76,3400.0
2010-09-24 12:00:00,36.76,36.76,36.71,36.73,5200.0,36.76,36.76,36.71,36.73,5200.0
2010-09-24 12:05:00,36.75,36.76,36.71,36.73,2600.0,36.75,36.76,36.71,36.73,2600.0
2010-09-24 12:10:00,36.73,36.76,36.72,36.74,3700.0,36.73,36.76,36.72,36.74,3700.0
2010-09-24 12:15:00,36.74,36.76,36.7,36.74,3300.0,36.74,36.76,36.7,36.74,3300.0
2010-09-24 12:20:00,36.74,36.74,36.68,36.72,3100.0,36.74,36.74,36.68,36.72,3100.0
2010-09-24 12:25:00,36.7,36.77,36.7,36.77,5100.0,36.7,36.77,36.7,36.77,5100.0
2010-09-24 12:30:00,36.76,36.76,36.73,36.74,3200.0,36.76,36.76,36.73,36.74,3200.0
2010-09-24 12:35:00,36.73,36.78,36.73,36.76,6900.0,36.73,36.78,36.73,36.76,6900.0
2010-09-24 12:40:00,36.76,36.79,36.74,36.75,12800.0,36.76,36.79,36.74,36.75,12800.0
2010-09-24 12:45:00,36.76,36.79,36.74,36.78,6400.0,36.76,36.79,36.74,36.78,6400.0
2010-09-24 12:50:00,36.78,36.79,36.73,36.73,3500.0,36.78,36.79,36.73,36.73,3500.0
2010-09-24 12:55:00,36.74,36.78,36.73,36.78,7700.0,36.74,36.78,36.73,36.78,7700.0
2010-09-24 13:00:00,36.78,36.8,36.75,36.77,6000.0,36.78,36.8,36.75,36.77,6000.0
2010-09-24 13:05:00,36.78,36.78,36.75,36.75,1800.0,36.78,36.78,36.75,36.75,1800.0
2010-09-24 13:10:00,36.75,36.75,36.67,36.68,13900.0,36.75,36.75,36.67,36.68,13900.0
2010-09-24 13:15:00,36.69,36.7,36.69,36.7,6400.0,36.69,36.7,36.69,36.7,6400.0
2010-09-24 13:20:00,36.7,36.71,36.69,36.71,6300.0,36.7,36.71,36.69,36.71,6300.0
2010-09-24 13:25:00,36.72,36.75,36.72,36.75,6600.0,36.72,36.75,36.72,36.75,6600.0
2010-09-24 13:30:00,36.73,36.78,36.71,36.78,6700.0,36.73,36.78,36.71,36.78,6700.0
2010-09-24 13:35:00,36.78,36.78,36.72,36.76,8000.0,36.78,36.78,36.72,36.76,8000.0
2010-09-24 13:40:00,36.76,36.76,36.68,36.7,9500.0,36.76,36.76,36.68,36.7,9500.0
2010-09-24 13:45:00,36.73,36.73,36.67,36.69,7900.0,36.73,36.73,36.67,36.69,7900.0
2010-09-24 13:50:00,36.69,36.69,36.63,36.64,10900.0,36.69,36.69,36.63,36.64,10900.0
2010-09-24 13:55:00,36.64,36.65,36.6,36.61,6200.0,36.64,36.65,36.6,36.61,6200.0
2010-09-24 14:00:00,36.62,36.67,36.61,36.62,27800.0,36.62,36.67,36.61,36.62,27800.0
2010-09-24 14:05:00,36.61,36.61,36.59,36.6,4300.0,36.61,36.61,36.59,36.6,4300.0
2010-09-24 14:10:00,36.59,36.59,36.53,36.54,9600.0,36.59,36.59,36.53,36.54,9600.0
2010-09-24 14:15:00,36.54,36.55,36.53,36.54,8000.0,36.54,36.55,36.53,36.54,8000.0
2010-09-24 14:20:00,36.54,36.55,36.53,36.54,10600.0,36.54,36.55,36.53,36.54,10600.0
2010-09-24 14:25:00,36.54,36.55,36.53,36.53,13400.0,36.54,36.55,36.53,36.53,13400.0
2010-09-24 14:30:00,36.53,36.58,36.51,36.57,11300.0,36.53,36.58,36.51,36.57,11300.0
2010-09-24 14:35:00,36.58,36.58,36.53,36.53,11700.0,36.58,36.58,36.53,36.53,11700.0
2010-09-24 14:40:00,36.53,36.54,36.51,36.53,16900.0,36.53,36.54,36.51,36.53,16900.0
2010-09-24 14:45:00,36.53,36.54,36.49,36.51,12600.0,36.53,36.54,36.49,36.51,12600.0
2010-09-24 14:50:00,36.51,36.58,36.5,36.58,62700.0,36.51,36.58,36.5,36.58,62700.0
2010-09-24 14:55:00,36.58,36.63,36.58,36.63,26800.0,36.58,36.63,36.58,36.63,26800.0
2010-09-24 15:00:00,36.63,36.66,36.57,36.6,53900.0,36.63,36.66,36.57,36.6,53900.0
2010-09-24 15:05:00,36.6,36.65,36.6,36.65,34900.0,36.6,36.65,36.6,36.65,34900.0
2010-09-24 15:10:00,36.66,36.71,36.64,36.71,38300.0,36.66,36.71,36.64,36.71,38300.0
2010-09-24 15:15:00,36.71,36.74,36.68,36.74,15200.0,36.71,36.74,36.68,36.74,15200.0
2010-09-24 15:20:00,36.74,36.79,36.74,36.77,19700.0,36.74,36.79,36.74,36.77,19700.0
2010-09-24 15:25:00,36.77,36.81,36.77,36.79,24700.0,36.77,36.81,36.77,36.79,24700.0
2010-09-24 15:30:00,36.79,36.84,36.75,36.84,27300.0,36.79,36.84,36.75,36.84,27300.0
2010-09-24 15:35:00,36.84,36.86,36.77,36.81,27600.0,36.84,36.86,36.77,36.81,27600.0
2010-09-24 15:40:00,36.81,36.85,36.8,36.81,30200.0,36.81,36.85,36.8,36.81,30200.0
2010-09-24 15:45:00,36.82,36.91,36.81,36.87,53000.0,36.82,36.91,36.81,36.87,53000.0
2010-09-24 15:50:00,36.88,36.95,36.88,36.93,69700.0,36.88,36.95,36.88,36.93,69700.0
2010-09-24 15:55:00,36.94,36.94,36.82,36.87,104000.0,36.94,36.94,36.82,36.87,104000.0
2010-09-27 09:30:00,36.94,36.94,36.58,36.63,18200.0,36.94,36.94,36.58,36.63,18200.0
2010-09-27 09:35:00,36.61,36.79,36.58,36.78,17700.0,36.61,36.79,36.58,36.78,17700.0
2010-09-27 09:40:00,36.77,36.77,36.59,36.62,51900.0,36.77,36.77,36.59,36.62,51900.0
2010-09-27 09:45:00,36.57,36.65,36.55,36.56,19000.0,36.57,36.65,36.55,36.56,19000.0
2010-09-27 09:50:00,36.56,36.63,36.56,36.61,11900.0,36.56,36.63,36.56,36.61,11900.0
2010-09-27 09:55:00,36.62,36.71,36.59,36.65,7200.0,36.62,36.71,36.59,36.65,7200.0
2010-09-27 10:00:00,36.63,36.64,36.57,36.6,10200.0,36.63,36.64,36.57,36.6,10200.0
2010-09-27 10:05:00,36.59,36.63,36.59,36.61,11300.0,36.59,36.63,36.59,36.61,11300.0
2010-09-27 10:10:00,36.61,36.62,36.57,36.6,11300.0,36.61,36.62,36.57,36.6,11300.0
2010-09-27 10:15:00,36.59,36.63,36.57,36.63,10700.0,36.59,36.63,36.57,36.63,10700.0
2010-09-27 10:20:00,36.63,36.7,36.62,36.7,14200.0,36.63,36.7,36.62,36.7,14200.0
2010-09-27 10:25:00,36.7,36.73,36.67,36.73,25700.0,36.7,36.73,36.67,36.73,25700.0
2010-09-27 10:30:00,36.72,36.75,36.71,36.73,12500.0,36.72,36.75,36.71,36.73,12500.0
2010-09-27 10:35:00,36.72,36.73,36.67,36.69,5700.0,36.72,36.73,36.67,36.69,5700.0
2010-09-27 10:40:00,36.68,36.69,36.63,36.68,13900.0,36.68,36.69,36.63,36.68,13900.0
2010-09-27 10:45:00,36.68,36.69,36.66,36.68,36000.0,36.68,36.69,36.66,36.68,36000.0
2010-09-27 10:50:00,36.68,36.69,36.67,36.68,9400.0,36.68,36.69,36.67,36.68,9400.0
2010-09-27 10:55:00,36.68,36.69,36.65,36.65,7000.0,36.68,36.69,36.65,36.65,7000.0
2010-09-27 11:00:00,36.65,36.66,36.65,36.66,8600.0,36.65,36.66,36.65,36.66,8600.0
2010-09-27 11:05:00,36.66,36.67,36.63,36.63,4200.0,36.66,36.67,36.63,36.63,4200.0
2010-09-27 11:10:00,36.63,36.66,36.62,36.66,15100.0,36.63,36.66,36.62,36.66,15100.0
2010-09-27 11:15:00,36.65,36.66,36.64,36.66,4100.0,36.65,36.66,36.64,36.66,4100.0
2010-09-27 11:20:00,36.66,36.69,36.65,36.66,7800.0,36.66,36.69,36.65,36.66,7800.0
2010-09-27 11:25:00,36.66,36.68,36.64,36.65,29800.0,36.66,36.68,36.64,36.65,29800.0
2010-09-27 11:30:00,36.64,36.69,36.64,36.67,13900.0,36.64,36.69,36.64,36.67,13900.0
2010-09-27 11:35:00,36.67,36.67,36.49,36.53,24600.0,36.67,36.67,36.49,36.53,24600.0
2010-09-27 11:40:00,36.53,36.53,36.46,36.47,8300.0,36.53,36.53,36.46,36.47,8300.0
2010-09-27 11:45:00,36.45,36.46,36.4,36.4,15100.0,36.45,36.46,36.4,36.4,15100.0
2010-09-27 11:50:00,36.39,36.42,36.39,36.41,4800.0,36.39,36.42,36.39,36.41,4800.0
2010-09-27 11:55:00,36.42,36.42,36.32,36.33,8500.0,36.42,36.42,36.32,36.33,8500.0
2010-09-27 12:00:00,36.33,36.4,36.32,36.34,16900.0,36.33,36.4,36.32,36.34,16900.0
2010-09-27 12:05:00,36.33,36.36,36.3,36.3,14100.0,36.33,36.36,36.3,36.3,14100.0
2010-09-27 12:10:00,36.31,36.31,36.24,36.28,11000.0,36.31,36.31,36.24,36.28,11000.0
2010-09-27 12:15:00,36.27,36.31,36.24,36.24,8400.0,36.27,36.31,36.24,36.24,8400.0
2010-09-27 12:20:00,36.25,36.25,36.17,36.19,15400.0,36.25,36.25,36.17,36.19,15400.0
2010-09-27 12:25:00,36.19,36.22,36.18,36.22,7200.0,36.19,36.22,36.18,36.22,7200.0
2010-09-27 12:30:00,36.19,36.22,36.19,36.21,6900.0,36.19,36.22,36.19,36.21,6900.0
2010-09-27 12:35:00,36.2,36.22,36.18,36.2,5900.0,36.2,36.22,36.18,36.2,5900.0
2010-09-27 12:40:00,36.2,36.2,36.14,36.14,7100.0,36.2,36.2,36.14,36.14,7100.0
2010-09-27 12:45:00,36.15,36.15,36.09,36.13,10900.0,36.15,36.15,36.09,36.13,10900.0
2010-09-27 12:50:00,36.1,36.11,36.07,36.08,8900.0,36.1,36.11,36.07,36.08,8900.0
2010-09-27 12:55:00,36.06,36.09,36.04,36.05,6000.0,36.06,36.09,36.04,36.05,6000.0
2010-09-27 13:00:00,36.05,36.15,36.05,36.12,7900.0,36.05,36.15,36.05,36.12,7900.0
2010-09-27 13:05:00,36.13,36.2,36.1,36.15,5800.0,36.13,36.2,36.1,36.15,5800.0
2010-09-27 13:10:00,36.13,36.14,36.09,36.1,8800.0,36.13,36.14,36.09,36.1,8800.0
2010-09-27 13:15:00,36.09,36.1,36.06,36.07,3200.0,36.09,36.1,36.06,36.07,3200.0
2010-09-27 13:20:00,36.07,36.12,36.05,36.11,8100.0,36.07,36.12,36.05,36.11,8100.0
2010-09-27 13:25:00,36.11,36.15,36.07,36.07,12600.0,36.11,36.15,36.07,36.07,12600.0
2010-09-27 13:30:00,36.08,36.11,36.07,36.08,11500.0,36.08,36.11,36.07,36.08,11500.0
2010-09-27 13:35:00,36.07,36.1,36.06,36.1,35300.0,36.07,36.1,36.06,36.1,35300.0
2010-09-27 13:40:00,36.11,36.2,36.1,36.17,31300.0,36.11,36.2,36.1,36.17,31300.0
2010-09-27 13:45:00,36.16,36.23,36.16,36.19,7700.0,36.16,36.23,36.16,36.19,7700.0
2010-09-27 13:50:00,36.19,36.2,36.17,36.19,4400.0,36.19,36.2,36.17,36.19,4400.0
2010-09-27 13:55:00,36.19,36.21,36.17,36.19,5800.0,36.19,36.21,36.17,36.19,5800.0
2010-09-27 14:00:00,36.19,36.2,36.14,36.16,7000.0,36.19,36.2,36.14,36.16,7000.0
2010-09-27 14:05:00,36.15,36.16,36.1,36.11,13900.0,36.15,36.16,36.1,36.11,13900.0
2010-09-27 14:10:00,36.11,36.13,36.09,36.13,22800.0,36.11,36.13,36.09,36.13,22800.0
2010-09-27 14:15:00,36.14,36.21,36.12,36.17,14500.0,36.14,36.21,36.12,36.17,14500.0
2010-09-27 14:20:00,36.17,36.18,36.14,36.16,25000.0,36.17,36.18,36.14,36.16,25000.0
2010-09-27 14:25:00,36.15,36.17,36.15,36.16,13100.0,36.15,36.17,36.15,36.16,13100.0
2010-09-27 14:30:00,36.16,36.17,36.14,36.15,18700.0,36.16,36.17,36.14,36.15,18700.0
2010-09-27 14:35:00,36.15,36.16,36.14,36.14,12900.0,36.15,36.16,36.14,36.14,12900.0
2010-09-27 14:40:00,36.15,36.21,36.14,36.16,33600.0,36.15,36.21,36.14,36.16,33600.0
2010-09-27 14:45:00,36.16,36.17,36.09,36.14,37700.0,36.16,36.17,36.09,36.14,37700.0
2010-09-27 14:50:00,36.13,36.14,36.09,36.11,16600.0,36.13,36.14,36.09,36.11,16600.0
2010-09-27 14:55:00,36.11,36.11,36.02,36.03,22100.0,36.11,36.11,36.02,36.03,22100.0
2010-09-27 15:00:00,36.02,36.03,35.99,36.0,79500.0,36.02,36.03,35.99,36.0,79500.0
2010-09-27 15:05:00,36.0,36.01,35.99,35.99,18100.0,36.0,36.01,35.99,35.99,18100.0
2010-09-27 15:10:00,36.0,36.0,35.97,35.98,31900.0,36.0,36.0,35.97,35.98,31900.0
2010-09-27 15:15:00,35.98,35.99,35.9,35.91,58600.0,35.98,35.99,35.9,35.91,58600.0
2010-09-27 15:20:00,35.92,35.92,35.83,35.84,49500.0,35.92,35.92,35.83,35.84,49500.0
2010-09-27 15:25:00,35.83,35.89,35.82,35.82,29200.0,35.83,35.89,35.82,35.82,29200.0
2010-09-27 15:30:00,35.82,35.83,35.78,35.79,46900.0,35.82,35.83,35.78,35.79,46900.0
2010-09-27 15:35:00,35.79,35.81,35.78,35.79,39100.0,35.79,35.81,35.78,35.79,39100.0
2010-09-27 15:40:00,35.8,35.81,35.77,35.79,44800.0,35.8,35.81,35.77,35.79,44800.0
2010-09-27 15:45:00,35.78,35.8,35.77,35.77,42900.0,35.78,35.8,35.77,35.77,42900.0
2010-09-27 15:50:00,35.74,35.77,35.69,35.69,77600.0,35.74,35.77,35.69,35.69,77600.0
2010-09-27 15:55:00,35.69,35.74,35.67,35.68,117300.0,35.69,35.74,35.67,35.68,117300.0
2010-09-28 09:30:00,35.98,36.19,35.89,35.96,74700.0,35.98,36.19,35.89,35.96,74700.0
2010-09-28 09:35:00,35.95,35.95,35.66,35.66,9600.0,35.95,35.95,35.66,35.66,9600.0
2010-09-28 09:40:00,35.66,35.71,35.57,35.66,27400.0,35.66,35.71,35.57,35.66,27400.0
2010-09-28 09:45:00,35.66,35.69,35.58,35.63,12200.0,35.66,35.69,35.58,35.63,12200.0
2010-09-28 09:50:00,35.65,35.7,35.55,35.55,15700.0,35.65,35.7,35.55,35.55,15700.0
2010-09-28 09:55:00,35.58,35.73,35.56,35.7,6600.0,35.58,35.73,35.56,35.7,6600.0
2010-09-28 10:00:00,35.7,35.72,35.44,35.61,25200.0,35.7,35.72,35.44,35.61,25200.0
2010-09-28 10:05:00,35.61,35.61,35.39,35.39,12500.0,35.61,35.61,35.39,35.39,12500.0
2010-09-28 10:10:00,35.44,35.48,35.37,35.4,18900.0,35.44,35.48,35.37,35.4,18900.0
2010-09-28 10:15:00,35.4,35.44,35.37,35.41,17400.0,35.4,35.44,35.37,35.41,17400.0
2010-09-28 10:20:00,35.42,35.49,35.42,35.45,9100.0,35.42,35.49,35.42,35.45,9100.0
2010-09-28 10:25:00,35.45,35.58,35.43,35.45,8800.0,35.45,35.58,35.43,35.45,8800.0
2010-09-28 10:30:00,35.46,35.58,35.45,35.51,10500.0,35.46,35.58,35.45,35.51,10500.0
2010-09-28 10:35:00,35.53,35.69,35.52,35.68,7400.0,35.53,35.69,35.52,35.68,7400.0
2010-09-28 10:40:00,35.67,35.71,35.66,35.66,17700.0,35.67,35.71,35.66,35.66,17700.0
2010-09-28 10:45:00,35.65,35.69,35.65,35.66,9700.0,35.65,35.69,35.65,35.66,9700.0
2010-09-28 10:50:00,35.65,35.68,35.65,35.68,8200.0,35.65,35.68,35.65,35.68,8200.0
2010-09-28 10:55:00,35.68,35.68,35.65,35.65,11200.0,35.68,35.68,35.65,35.65,11200.0
2010-09-28 11:00:00,35.68,35.71,35.65,35.69,15800.0,35.68,35.71,35.65,35.69,15800.0
2010-09-28 11:05:00,35.68,35.74,35.63,35.63,27700.0,35.68,35.74,35.63,35.63,27700.0
2010-09-28 11:10:00,35.65,35.71,35.64,35.68,5400.0,35.65,35.71,35.64,35.68,5400.0
2010-09-28 11:15:00,35.69,35.75,35.69,35.71,16100.0,35.69,35.75,35.69,35.71,16100.0
2010-09-28 11:20:00,35.72,35.72,35.66,35.68,7700.0,35.72,35.72,35.66,35.68,7700.0
2010-09-28 11:25:00,35.67,35.78,35.66,35.73,11500.0,35.67,35.78,35.66,35.73,11500.0
2010-09-28 11:30:00,35.74,35.81,35.73,35.75,8400.0,35.74,35.81,35.73,35.75,8400.0
2010-09-28 11:35:00,35.74,35.82,35.74,35.77,7700.0,35.74,35.82,35.74,35.77,7700.0
2010-09-28 11:40:00,35.78,35.83,35.75,35.75,16600.0,35.78,35.83,35.75,35.75,16600.0
2010-09-28 11:45:00,35.74,35.81,35.71,35.77,6500.0,35.74,35.81,35.71,35.77,6500.0
2010-09-28 11:50:00,35.78,35.78,35.64,35.69,15900.0,35.78,35.78,35.64,35.69,15900.0
2010-09-28 11:55:00,35.68,35.68,35.65,35.66,2100.0,35.68,35.68,35.65,35.66,2100.0
2010-09-28 12:00:00,35.67,35.68,35.62,35.62,8600.0,35.67,35.68,35.62,35.62,8600.0
2010-09-28 12:05:00,35.62,35.63,35.57,35.6,9600.0,35.62,35.63,35.57,35.6,9600.0
2010-09-28 12:10:00,35.59,35.6,35.58,35.59,16000.0,35.59,35.6,35.58,35.59,16000.0
2010-09-28 12:15:00,35.58,35.61,35.57,35.61,7600.0,35.58,35.61,35.57,35.61,7600.0
2010-09-28 12:20:00,35.62,35.62,35.55,35.6,38100.0,35.62,35.62,35.55,35.6,38100.0
2010-09-28 12:25:00,35.59,35.6,35.53,35.57,42200.0,35.59,35.6,35.53,35.57,42200.0
2010-09-28 12:30:00,35.57,35.58,35.55,35.55,10900.0,35.57,35.58,35.55,35.55,10900.0
2010-09-28 12:35:00,35.55,35.59,35.55,35.56,2900.0,35.55,35.59,35.55,35.56,2900.0
2010-09-28 12:40:00,35.56,35.58,35.55,35.58,4400.0,35.56,35.58,35.55,35.58,4400.0
2010-09-28 12:45:00,35.58,35.59,35.5,35.56,19600.0,35.58,35.59,35.5,35.56,19600.0
2010-09-28 12:50:00,35.57,35.59,35.56,35.58,4400.0,35.57,35.59,35.56,35.58,4400.0
2010-09-28 12:55:00,35.58,35.6,35.58,35.58,6500.0,35.58,35.6,35.58,35.58,6500.0
2010-09-28 13:00:00,35.59,35.6,35.5,35.51,8900.0,35.59,35.6,35.5,35.51,8900.0
2010-09-28 13:05:00,35.51,35.55,35.51,35.55,8400.0,35.51,35.55,35.51,35.55,8400.0
2010-09-28 13:10:00,35.55,35.58,35.55,35.56,3000.0,35.55,35.58,35.55,35.56,3000.0
2010-09-28 13:15:00,35.57,35.6,35.56,35.6,2900.0,35.57,35.6,35.56,35.6,2900.0
2010-09-28 13:20:00,35.6,35.65,35.6,35.64,7900.0,35.6,35.65,35.6,35.64,7900.0
2010-09-28 13:25:00,35.64,35.64,35.58,35.6,10200.0,35.64,35.64,35.58,35.6,10200.0
2010-09-28 13:30:00,35.63,35.65,35.62,35.62,4900.0,35.63,35.65,35.62,35.62,4900.0
2010-09-28 13:35:00,35.61,35.64,35.61,35.62,3900.0,35.61,35.64,35.61,35.62,3900.0
2010-09-28 13:40:00,35.61,35.62,35.58,35.6,6500.0,35.61,35.62,35.58,35.6,6500.0
2010-09-28 13:45:00,35.6,35.62,35.58,35.61,7300.0,35.6,35.62,35.58,35.61,7300.0
2010-09-28 13:50:00,35.6,35.7,35.6,35.69,8500.0,35.6,35.7,35.6,35.69,8500.0
2010-09-28 13:55:00,35.69,35.69,35.65,35.68,28300.0,35.69,35.69,35.65,35.68,28300.0
2010-09-28 14:00:00,35.68,35.69,35.64,35.64,7600.0,35.68,35.69,35.64,35.64,7600.0
2010-09-28 14:05:00,35.65,35.65,35.59,35.63,6600.0,35.65,35.65,35.59,35.63,6600.0
2010-09-28 14:10:00,35.64,35.65,35.62,35.65,2100.0,35.64,35.65,35.62,35.65,2100.0
2010-09-28 14:15:00,35.65,35.66,35.6,35.63,13800.0,35.65,35.66,35.6,35.63,13800.0
2010-09-28 14:20:00,35.64,35.65,35.61,35.61,8000.0,35.64,35.65,35.61,35.61,8000.0
2010-09-28 14:25:00,35.61,35.64,35.56,35.58,10200.0,35.61,35.64,35.56,35.58,10200.0
2010-09-28 14:30:00,35.57,35.62,35.56,35.6,5700.0,35.57,35.62,35.56,35.6,5700.0
2010-09-28 14:35:00,35.61,35.62,35.54,35.56,14000.0,35.61,35.62,35.54,35.56,14000.0
2010-09-28 14:40:00,35.57,35.58,35.49,35.52,9300.0,35.57,35.58,35.49,35.52,9300.0
2010-09-28 14:45:00,35.52,35.52,35.44,35.48,7600.0,35.52,35.52,35.44,35.48,7600.0
2010-09-28 14:50:00,35.48,35.51,35.46,35.5,8400.0,35.48,35.51,35.46,35.5,8400.0
2010-09-28 14:55:00,35.5,35.54,35.47,35.51,12300.0,35.5,35.54,35.47,35.51,12300.0
2010-09-28 15:00:00,35.51,35.53,35.48,35.51,12200.0,35.51,35.53,35.48,35.51,12200.0
2010-09-28 15:05:00,35.51,35.52,35.48,35.52,17800.0,35.51,35.52,35.48,35.52,17800.0
2010-09-28 15:10:00,35.51,35.53,35.49,35.5,13400.0,35.51,35.53,35.49,35.5,13400.0
2010-09-28 15:15:00,35.5,35.58,35.49,35.53,36100.0,35.5,35.58,35.49,35.53,36100.0
2010-09-28 15:20:00,35.54,35.54,35.5,35.5,7200.0,35.54,35.54,35.5,35.5,7200.0
2010-09-28 15:25:00,35.5,35.52,35.48,35.51,19900.0,35.5,35.52,35.48,35.51,19900.0
2010-09-28 15:30:00,35.51,35.6,35.48,35.6,24400.0,35.51,35.6,35.48,35.6,24400.0
2010-09-28 15:35:00,35.59,35.63,35.59,35.63,38300.0,35.59,35.63,35.59,35.63,38300.0
2010-09-28 15:40:00,35.63,35.66,35.58,35.61,48900.0,35.63,35.66,35.58,35.61,48900.0
2010-09-28 15:45:00,35.61,35.62,35.55,35.57,68300.0,35.61,35.62,35.55,35.57,68300.0
2010-09-28 15:50:00,35.56,35.6,35.54,35.56,69300.0,35.56,35.6,35.54,35.56,69300.0
2010-09-28 15:55:00,35.56,35.57,35.49,35.53,133400.0,35.56,35.57,35.49,35.53,133400.0
2010-09-29 09:30:00,35.45,35.57,35.31,35.32,9400.0,35.45,35.57,35.31,35.32,9400.0
2010-09-29 09:35:00,35.31,35.46,35.31,35.4,4400.0,35.31,35.46,35.31,35.4,4400.0
2010-09-29 09:40:00,35.41,35.47,35.39,35.46,10400.0,35.41,35.47,35.39,35.46,10400.0
2010-09-29 09:45:00,35.47,35.47,35.39,35.39,13600.0,35.47,35.47,35.39,35.39,13600.0
2010-09-29 09:50:00,35.39,35.41,35.38,35.39,15600.0,35.39,35.41,35.38,35.39,15600.0
2010-09-29 09:55:00,35.39,35.41,35.38,35.39,15800.0,35.39,35.41,35.38,35.39,15800.0
2010-09-29 10:00:00,35.39,35.49,35.38,35.47,15000.0,35.39,35.49,35.38,35.47,15000.0
2010-09-29 10:05:00,35.45,35.5,35.45,35.46,9200.0,35.45,35.5,35.45,35.46,9200.0
2010-09-29 10:10:00,35.46,35.5,35.39,35.46,13100.0,35.46,35.5,35.39,35.46,13100.0
2010-09-29 10:15:00,35.46,35.46,35.3,35.3,25400.0,35.46,35.46,35.3,35.3,25400.0
2010-09-29 10:20:00,35.32,35.32,35.2,35.21,14900.0,35.32,35.32,35.2,35.21,14900.0
2010-09-29 10:25:00,35.21,35.25,35.1,35.25,14700.0,35.21,35.25,35.1,35.25,14700.0
2010-09-29 10:30:00,35.27,35.34,35.24,35.27,13600.0,35.27,35.34,35.24,35.27,13600.0
2010-09-29 10:35:00,35.28,35.29,35.15,35.16,5000.0,35.28,35.29,35.15,35.16,5000.0
2010-09-29 10:40:00,35.17,35.21,35.13,35.15,13100.0,35.17,35.21,35.13,35.15,13100.0
2010-09-29 10:45:00,35.12,35.22,35.11,35.22,8300.0,35.12,35.22,35.11,35.22,8300.0
2010-09-29 10:50:00,35.21,35.21,35.15,35.19,5500.0,35.21,35.21,35.15,35.19,5500.0
2010-09-29 10:55:00,35.19,35.22,35.14,35.15,27600.0,35.19,35.22,35.14,35.15,27600.0
2010-09-29 11:00:00,35.16,35.18,35.15,35.16,8600.0,35.16,35.18,35.15,35.16,8600.0
2010-09-29 11:05:00,35.16,35.17,35.11,35.12,13700.0,35.16,35.17,35.11,35.12,13700.0
2010-09-29 11:10:00,35.12,35.17,35.12,35.16,10800.0,35.12,35.17,35.12,35.16,10800.0
2010-09-29 11:15:00,35.16,35.17,35.11,35.11,11700.0,35.16,35.17,35.11,35.11,11700.0
2010-09-29 11:20:00,35.11,35.16,35.07,35.15,16800.0,35.11,35.16,35.07,35.15,16800.0
2010-09-29 11:25:00,35.15,35.19,35.15,35.15,18700.0,35.15,35.19,35.15,35.15,18700.0
2010-09-29 11:30:00,35.14,35.21,35.13,35.18,13200.0,35.14,35.21,35.13,35.18,13200.0
2010-09-29 11:35:00,35.19,35.19,35.13,35.18,22700.0,35.19,35.19,35.13,35.18,22700.0
2010-09-29 11:40:00,35.18,35.24,35.18,35.24,10400.0,35.18,35.24,35.18,35.24,10400.0
2010-09-29 11:45:00,35.25,35.33,35.24,35.28,15200.0,35.25,35.33,35.24,35.28,15200.0
2010-09-29 11:50:00,35.28,35.28,35.24,35.25,12100.0,35.28,35.28,35.24,35.25,12100.0
2010-09-29 11:55:00,35.25,35.32,35.24,35.28,10500.0,35.25,35.32,35.24,35.28,10500.0
2010-09-29 12:00:00,35.28,35.31,35.18,35.24,36200.0,35.28,35.31,35.18,35.24,36200.0
2010-09-29 12:05:00,35.24,35.24,35.19,35.19,7000.0,35.24,35.24,35.19,35.19,7000.0
2010-09-29 12:10:00,35.18,35.23,35.18,35.22,9600.0,35.18,35.23,35.18,35.22,9600.0
2010-09-29 12:15:00,35.21,35.21,35.16,35.16,6800.0,35.21,35.21,35.16,35.16,6800.0
2010-09-29 12:20:00,35.16,35.21,35.15,35.21,19900.0,35.16,35.21,35.15,35.21,19900.0
2010-09-29 12:25:00,35.21,35.21,35.15,35.15,7600.0,35.21,35.21,35.15,35.15,7600.0
2010-09-29 12:30:00,35.16,35.16,35.09,35.09,8600.0,35.16,35.16,35.09,35.09,8600.0
2010-09-29 12:35:00,35.09,35.09,35.06,35.09,13300.0,35.09,35.09,35.06,35.09,13300.0
2010-09-29 12:40:00,35.09,35.12,35.08,35.1,22000.0,35.09,35.12,35.08,35.1,22000.0
2010-09-29 12:45:00,35.09,35.09,35.04,35.05,8000.0,35.09,35.09,35.04,35.05,8000.0
2010-09-29 12:50:00,35.05,35.05,35.01,35.02,6800.0,35.05,35.05,35.01,35.02,6800.0
2010-09-29 12:55:00,35.03,35.03,34.95,34.96,56900.0,35.03,35.03,34.95,34.96,56900.0
2010-09-29 13:00:00,34.97,35.02,34.95,35.02,52500.0,34.97,35.02,34.95,35.02,52500.0
2010-09-29 13:05:00,35.02,35.05,34.95,34.95,30600.0,35.02,35.05,34.95,34.95,30600.0
2010-09-29 13:10:00,34.95,34.98,34.95,34.97,12200.0,34.95,34.98,34.95,34.97,12200.0
2010-09-29 13:15:00,34.98,34.99,34.97,34.99,8100.0,34.98,34.99,34.97,34.99,8100.0
2010-09-29 13:20:00,34.99,35.0,34.99,34.99,7600.0,34.99,35.0,34.99,34.99,7600.0
2010-09-29 13:25:00,35.0,35.0,34.98,34.99,11100.0,35.0,35.0,34.98,34.99,11100.0
2010-09-29 13:30:00,34.99,35.01,34.99,35.01,11100.0,34.99,35.01,34.99,35.01,11100.0
2010-09-29 13:35:00,35.01,35.01,34.86,34.89,25300.0,35.01,35.01,34.86,34.89,25300.0
2010-09-29 13:40:00,34.9,34.9,34.85,34.87,10200.0,34.9,34.9,34.85,34.87,10200.0
2010-09-29 13:45:00,34.88,34.94,34.84,34.94,16100.0,34.88,34.94,34.84,34.94,16100.0
2010-09-29 13:50:00,34.94,35.01,34.94,35.0,19200.0,34.94,35.01,34.94,35.0,19200.0
2010-09-29 13:55:00,35.0,35.1,34.99,35.09,17300.0,35.0,35.1,34.99,35.09,17300.0
2010-09-29 14:00:00,35.09,35.15,35.09,35.12,20700.0,35.09,35.15,35.09,35.12,20700.0
2010-09-29 14:05:00,35.09,35.1,35.08,35.09,6200.0,35.09,35.1,35.08,35.09,6200.0
2010-09-29 14:10:00,35.1,35.13,35.09,35.09,21200.0,35.1,35.13,35.09,35.09,21200.0
2010-09-29 14:15:00,35.08,35.12,35.08,35.1,10900.0,35.08,35.12,35.08,35.1,10900.0
2010-09-29 14:20:00,35.1,35.14,35.09,35.13,14200.0,35.1,35.14,35.09,35.13,14200.0
2010-09-29 14:25:00,35.12,35.15,35.12,35.14,35700.0,35.12,35.15,35.12,35.14,35700.0
2010-09-29 14:30:00,35.14,35.15,35.14,35.14,12300.0,35.14,35.15,35.14,35.14,12300.0
2010-09-29 14:35:00,35.14,35.15,35.14,35.14,18400.0,35.14,35.15,35.14,35.14,18400.0
2010-09-29 14:40:00,35.15,35.18,35.14,35.15,25700.0,35.15,35.18,35.14,35.15,25700.0
2010-09-29 14:45:00,35.15,35.16,35.12,35.12,17600.0,35.15,35.16,35.12,35.12,17600.0
2010-09-29 14:50:00,35.12,35.12,35.09,35.1,9900.0,35.12,35.12,35.09,35.1,9900.0
2010-09-29 14:55:00,35.1,35.14,35.1,35.12,19600.0,35.1,35.14,35.1,35.12,19600.0
2010-09-29 15:00:00,35.13,35.15,35.1,35.1,26300.0,35.13,35.15,35.1,35.1,26300.0
2010-09-29 15:05:00,35.1,35.15,35.06,35.11,44400.0,35.1,35.15,35.06,35.11,44400.0
2010-09-29 15:10:00,35.1,35.12,35.0,35.02,60800.0,35.1,35.12,35.0,35.02,60800.0
2010-09-29 15:15:00,35.02,35.03,34.97,35.01,32600.0,35.02,35.03,34.97,35.01,32600.0
2010-09-29 15:20:00,35.01,35.03,34.95,34.99,32600.0,35.01,35.03,34.95,34.99,32600.0
2010-09-29 15:25:00,34.99,35.01,34.98,34.98,24900.0,34.99,35.01,34.98,34.98,24900.0
2010-09-29 15:30:00,34.98,34.99,34.93,34.95,36100.0,34.98,34.99,34.93,34.95,36100.0
2010-09-29 15:35:00,34.94,34.98,34.94,34.97,52300.0,34.94,34.98,34.94,34.97,52300.0
2010-09-29 15:40:00,34.97,34.98,34.94,34.94,37500.0,34.97,34.98,34.94,34.94,37500.0
2010-09-29 15:45:00,34.94,35.03,34.93,34.99,114400.0,34.94,35.03,34.93,34.99,114400.0
2010-09-29 15:50:00,34.99,35.0,34.93,34.95,93100.0,34.99,35.0,34.93,34.95,93100.0
2010-09-29 15:55:00,34.96,34.99,34.84,34.93,189600.0,34.96,34.99,34.84,34.93,189600.0
2010-09-30 09:30:00,35.3,35.34,34.98,35.2,46900.0,35.3,35.34,34.98,35.2,46900.0
2010-09-30 09:35:00,35.24,35.24,34.91,35.02,27400.0,35.24,35.24,34.91,35.02,27400.0
2010-09-30 09:40:00,35.03,35.49,34.93,35.49,71400.0,35.03,35.49,34.93,35.49,71400.0
2010-09-30 09:45:00,35.44,35.52,35.2,35.21,39700.0,35.44,35.52,35.2,35.21,39700.0
2010-09-30 09:50:00,35.26,35.27,34.95,34.95,13000.0,35.26,35.27,34.95,34.95,13000.0
2010-09-30 09:55:00,34.96,35.02,34.9,34.9,12900.0,34.96,35.02,34.9,34.9,12900.0
2010-09-30 10:00:00,34.9,34.95,34.76,34.87,49600.0,34.9,34.95,34.76,34.87,49600.0
2010-09-30 10:05:00,34.9,35.03,34.9,34.94,11100.0,34.9,35.03,34.9,34.94,11100.0
2010-09-30 10:10:00,34.96,34.97,34.83,34.94,15300.0,34.96,34.97,34.83,34.94,15300.0
2010-09-30 10:15:00,34.96,35.01,34.94,34.97,12200.0,34.96,35.01,34.94,34.97,12200.0
2010-09-30 10:20:00,34.96,35.0,34.93,35.0,8000.0,34.96,35.0,34.93,35.0,8000.0
2010-09-30 10:25:00,35.01,35.03,34.99,35.02,17500.0,35.01,35.03,34.99,35.02,17500.0
2010-09-30 10:30:00,35.03,35.04,34.99,34.99,26400.0,35.03,35.04,34.99,34.99,26400.0
2010-09-30 10:35:00,34.99,35.03,34.99,35.03,20700.0,34.99,35.03,34.99,35.03,20700.0
2010-09-30 10:40:00,35.03,35.03,34.99,35.01,16500.0,35.03,35.03,34.99,35.01,16500.0
2010-09-30 10:45:00,35.0,35.0,34.89,34.94,18600.0,35.0,35.0,34.89,34.94,18600.0
2010-09-30 10:50:00,34.94,34.99,34.86,34.88,9900.0,34.94,34.99,34.86,34.88,9900.0
2010-09-30 10:55:00,34.86,34.86,34.73,34.73,15700.0,34.86,34.86,34.73,34.73,15700.0
2010-09-30 11:00:00,34.74,34.77,34.62,34.77,35400.0,34.74,34.77,34.62,34.77,35400.0
2010-09-30 11:05:00,34.76,34.77,34.63,34.68,13500.0,34.76,34.77,34.63,34.68,13500.0
2010-09-30 11:10:00,34.68,34.76,34.67,34.73,9300.0,34.68,34.76,34.67,34.73,9300.0
2010-09-30 11:15:00,34.71,34.76,34.65,34.75,10100.0,34.71,34.76,34.65,34.75,10100.0
2010-09-30 11:20:00,34.77,34.8,34.73,34.75,20000.0,34.77,34.8,34.73,34.75,20000.0
2010-09-30 11:25:00,34.75,34.84,34.74,34.81,13000.0,34.75,34.84,34.74,34.81,13000.0
2010-09-30 11:30:00,34.81,34.83,34.81,34.81,18800.0,34.81,34.83,34.81,34.81,18800.0
2010-09-30 11:35:00,34.82,34.83,34.75,34.75,16200.0,34.82,34.83,34.75,34.75,16200.0
2010-09-30 11:40:00,34.73,34.75,34.71,34.71,5200.0,34.73,34.75,34.71,34.71,5200.0
2010-09-30 11:45:00,34.71,34.71,34.67,34.7,6500.0,34.71,34.71,34.67,34.7,6500.0
2010-09-30 11:50:00,34.68,34.68,34.6,34.6,7100.0,34.68,34.68,34.6,34.6,7100.0
2010-09-30 11:55:00,34.6,34.65,34.6,34.63,17100.0,34.6,34.65,34.6,34.63,17100.0
2010-09-30 12:00:00,34.63,34.64,34.56,34.56,20700.0,34.63,34.64,34.56,34.56,20700.0
2010-09-30 12:05:00,34.62,34.62,34.58,34.6,4900.0,34.62,34.62,34.58,34.6,4900.0
2010-09-30 12:10:00,34.6,34.61,34.56,34.58,3900.0,34.6,34.61,34.56,34.58,3900.0
2010-09-30 12:15:00,34.6,34.62,34.59,34.59,6600.0,34.6,34.62,34.59,34.59,6600.0
2010-09-30 12:20:00,34.58,34.62,34.56,34.58,6400.0,34.58,34.62,34.56,34.58,6400.0
2010-09-30 12:25:00,34.57,34.57,34.51,34.52,8000.0,34.57,34.57,34.51,34.52,8000.0
2010-09-30 12:30:00,34.52,34.6,34.52,34.58,5000.0,34.52,34.6,34.52,34.58,5000.0
2010-09-30 12:35:00,34.59,34.65,34.55,34.65,10100.0,34.59,34.65,34.55,34.65,10100.0
2010-09-30 12:40:00,34.66,34.67,34.65,34.67,7000.0,34.66,34.67,34.65,34.67,7000.0
2010-09-30 12:45:00,34.69,34.78,34.68,34.74,12300.0,34.69,34.78,34.68,34.74,12300.0
2010-09-30 12:50:00,34.75,34.85,34.75,34.83,12300.0,34.75,34.85,34.75,34.83,12300.0
2010-09-30 12:55:00,34.83,34.85,34.8,34.82,3900.0,34.83,34.85,34.8,34.82,3900.0
2010-09-30 13:00:00,34.82,34.82,34.79,34.8,4100.0,34.82,34.82,34.79,34.8,4100.0
2010-09-30 13:05:00,34.82,34.89,34.82,34.88,4000.0,34.82,34.89,34.82,34.88,4000.0
2010-09-30 13:10:00,34.88,34.97,34.88,34.97,11900.0,34.88,34.97,34.88,34.97,11900.0
2010-09-30 13:15:00,34.96,35.0,34.94,34.95,13800.0,34.96,35.0,34.94,34.95,13800.0
2010-09-30 13:20:00,34.96,34.97,34.91,34.92,6800.0,34.96,34.97,34.91,34.92,6800.0
2010-09-30 13:25:00,34.92,34.94,34.92,34.94,11300.0,34.92,34.94,34.92,34.94,11300.0
2010-09-30 13:30:00,34.94,35.0,34.94,35.0,51800.0,34.94,35.0,34.94,35.0,51800.0
2010-09-30 13:35:00,35.0,35.01,34.98,34.98,11400.0,35.0,35.01,34.98,34.98,11400.0
2010-09-30 13:40:00,34.97,34.97,34.95,34.96,10500.0,34.97,34.97,34.95,34.96,10500.0
2010-09-30 13:45:00,34.97,35.0,34.96,34.96,13600.0,34.97,35.0,34.96,34.96,13600.0
2010-09-30 13:50:00,34.96,34.97,34.92,34.92,8000.0,34.96,34.97,34.92,34.92,8000.0
2010-09-30 13:55:00,34.93,34.98,34.93,34.97,5600.0,34.93,34.98,34.93,34.97,5600.0
2010-09-30 14:00:00,34.97,34.98,34.93,34.98,10300.0,34.97,34.98,34.93,34.98,10300.0
2010-09-30 14:05:00,34.97,34.98,34.95,34.97,3600.0,34.97,34.98,34.95,34.97,3600.0
2010-09-30 14:10:00,34.97,34.97,34.86,34.94,14400.0,34.97,34.97,34.86,34.94,14400.0
2010-09-30 14:15:00,34.95,34.95,34.9,34.91,9100.0,34.95,34.95,34.9,34.91,9100.0
2010-09-30 14:20:00,34.92,35.0,34.92,34.98,16800.0,34.92,35.0,34.92,34.98,16800.0
2010-09-30 14:25:00,34.98,34.99,34.96,34.98,19900.0,34.98,34.99,34.96,34.98,19900.0
2010-09-30 14:30:00,34.98,34.99,34.94,34.94,15600.0,34.98,34.99,34.94,34.94,15600.0
2010-09-30 14:35:00,34.96,34.99,34.92,34.93,16400.0,34.96,34.99,34.92,34.93,16400.0
2010-09-30 14:40:00,34.93,34.94,34.91,34.93,12300.0,34.93,34.94,34.91,34.93,12300.0
2010-09-30 14:45:00,34.94,34.98,34.93,34.98,16200.0,34.94,34.98,34.93,34.98,16200.0
2010-09-30 14:50:00,34.97,34.99,34.96,34.96,8100.0,34.97,34.99,34.96,34.96,8100.0
2010-09-30 14:55:00,34.96,34.99,34.94,34.95,6300.0,34.96,34.99,34.94,34.95,6300.0
2010-09-30 15:00:00,34.96,34.96,34.89,34.9,9300.0,34.96,34.96,34.89,34.9,9300.0
2010-09-30 15:05:00,34.91,34.96,34.89,34.94,8800.0,34.91,34.96,34.89,34.94,8800.0
2010-09-30 15:10:00,34.93,34.94,34.86,34.87,7200.0,34.93,34.94,34.86,34.87,7200.0
2010-09-30 15:15:00,34.86,34.93,34.81,34.93,21300.0,34.86,34.93,34.81,34.93,21300.0
2010-09-30 15:20:00,34.93,34.94,34.89,34.93,14700.0,34.93,34.94,34.89,34.93,14700.0
2010-09-30 15:25:00,34.92,34.94,34.89,34.92,14100.0,34.92,34.94,34.89,34.92,14100.0
2010-09-30 15:30:00,34.92,34.93,34.85,34.88,16900.0,34.92,34.93,34.85,34.88,16900.0
2010-09-30 15:35:00,34.88,34.89,34.85,34.87,21000.0,34.88,34.89,34.85,34.87,21000.0
2010-09-30 15:40:00,34.88,34.96,34.86,34.87,26800.0,34.88,34.96,34.86,34.87,26800.0
2010-09-30 15:45:00,34.88,34.9,34.81,34.83,61600.0,34.88,34.9,34.81,34.83,61600.0
2010-09-30 15:50:00,34.79,34.85,34.71,34.75,120000.0,34.79,34.85,34.71,34.75,120000.0
2010-09-30 15:55:00,34.76,34.77,34.57,34.61,307300.0,34.76,34.77,34.57,34.61,307300.0
2010-10-01 09:30:00,35.0,35.08,34.65,34.8,51300.0,35.0,35.08,34.65,34.8,51300.0
2010-10-01 09:35:00,34.79,34.86,34.72,34.84,12600.0,34.79,34.86,34.72,34.84,12600.0
2010-10-01 09:40:00,34.78,34.94,34.75,34.89,12900.0,34.78,34.94,34.75,34.89,12900.0
2010-10-01 09:45:00,34.89,35.0,34.81,34.93,17600.0,34.89,35.0,34.81,34.93,17600.0
2010-10-01 09:50:00,34.92,34.96,34.85,34.92,12700.0,34.92,34.96,34.85,34.92,12700.0
2010-10-01 09:55:00,34.94,34.99,34.79,34.88,18700.0,34.94,34.99,34.79,34.88,18700.0
2010-10-01 10:00:00,34.91,34.99,34.61,34.64,25400.0,34.91,34.99,34.61,34.64,25400.0
2010-10-01 10:05:00,34.64,34.72,34.62,34.72,23100.0,34.64,34.72,34.62,34.72,23100.0
2010-10-01 10:10:00,34.72,34.9,34.71,34.86,9700.0,34.72,34.9,34.71,34.86,9700.0
2010-10-01 10:15:00,34.85,34.89,34.73,34.74,20700.0,34.85,34.89,34.73,34.74,20700.0
2010-10-01 10:20:00,34.73,34.73,34.53,34.56,51800.0,34.73,34.73,34.53,34.56,51800.0
2010-10-01 10:25:00,34.53,34.53,34.32,34.32,57800.0,34.53,34.53,34.32,34.32,57800.0
2010-10-01 10:30:00,34.32,34.32,34.26,34.3,85900.0,34.32,34.32,34.26,34.3,85900.0
2010-10-01 10:35:00,34.31,34.31,34.19,34.19,27200.0,34.31,34.31,34.19,34.19,27200.0
2010-10-01 10:40:00,34.19,34.22,34.09,34.17,40300.0,34.19,34.22,34.09,34.17,40300.0
2010-10-01 10:45:00,34.18,34.19,34.09,34.12,26200.0,34.18,34.19,34.09,34.12,26200.0
2010-10-01 10:50:00,34.12,34.15,34.05,34.07,11200.0,34.12,34.15,34.05,34.07,11200.0
2010-10-01 10:55:00,34.07,34.15,33.98,34.05,51200.0,34.07,34.15,33.98,34.05,51200.0
2010-10-01 11:00:00,34.06,34.21,34.06,34.21,11600.0,34.06,34.21,34.06,34.21,11600.0
2010-10-01 11:05:00,34.19,34.21,34.13,34.18,10800.0,34.19,34.21,34.13,34.18,10800.0
2010-10-01 11:10:00,34.17,34.18,34.02,34.04,14600.0,34.17,34.18,34.02,34.04,14600.0
2010-10-01 11:15:00,34.05,34.18,34.03,34.13,8500.0,34.05,34.18,34.03,34.13,8500.0
2010-10-01 11:20:00,34.13,34.14,34.09,34.09,4700.0,34.13,34.14,34.09,34.09,4700.0
2010-10-01 11:25:00,34.1,34.1,34.04,34.08,15600.0,34.1,34.1,34.04,34.08,15600.0
2010-10-01 11:30:00,34.08,34.16,34.06,34.14,13900.0,34.08,34.16,34.06,34.14,13900.0
2010-10-01 11:35:00,34.15,34.19,34.08,34.14,26400.0,34.15,34.19,34.08,34.14,26400.0
2010-10-01 11:40:00,34.13,34.15,34.1,34.1,5200.0,34.13,34.15,34.1,34.1,5200.0
2010-10-01 11:45:00,34.11,34.16,34.1,34.15,10700.0,34.11,34.16,34.1,34.15,10700.0
2010-10-01 11:50:00,34.15,34.15,34.1,34.1,12000.0,34.15,34.15,34.1,34.1,12000.0
2010-10-01 11:55:00,34.1,34.17,34.1,34.15,11700.0,34.1,34.17,34.1,34.15,11700.0
2010-10-01 12:00:00,34.15,34.18,34.11,34.14,8300.0,34.15,34.18,34.11,34.14,8300.0
2010-10-01 12:05:00,34.14,34.14,34.11,34.11,3600.0,34.14,34.14,34.11,34.11,3600.0
2010-10-01 12:10:00,34.11,34.11,34.06,34.1,19000.0,34.11,34.11,34.06,34.1,19000.0
2010-10-01 12:15:00,34.11,34.13,34.1,34.12,14800.0,34.11,34.13,34.1,34.12,14800.0
2010-10-01 12:20:00,34.12,34.12,34.1,34.11,3900.0,34.12,34.12,34.1,34.11,3900.0
2010-10-01 12:25:00,34.11,34.12,34.1,34.11,4600.0,34.11,34.12,34.1,34.11,4600.0
2010-10-01 12:30:00,34.11,34.11,34.1,34.1,18700.0,34.11,34.11,34.1,34.1,18700.0
2010-10-01 12:35:00,34.1,34.12,34.1,34.1,8300.0,34.1,34.12,34.1,34.1,8300.0
2010-10-01 12:40:00,34.1,34.11,34.1,34.11,18300.0,34.1,34.11,34.1,34.11,18300.0
2010-10-01 12:45:00,34.1,34.12,34.1,34.1,12600.0,34.1,34.12,34.1,34.1,12600.0
2010-10-01 12:50:00,34.1,34.15,34.1,34.14,7000.0,34.1,34.15,34.1,34.14,7000.0
2010-10-01 12:55:00,34.13,34.15,34.11,34.14,4700.0,34.13,34.15,34.11,34.14,4700.0
2010-10-01 13:00:00,34.15,34.15,34.13,34.14,8400.0,34.15,34.15,34.13,34.14,8400.0
2010-10-01 13:05:00,34.13,34.22,34.13,34.21,9800.0,34.13,34.22,34.13,34.21,9800.0
2010-10-01 13:10:00,34.22,34.34,34.22,34.28,21300.0,34.22,34.34,34.22,34.28,21300.0
2010-10-01 13:15:00,34.27,34.3,34.25,34.26,4700.0,34.27,34.3,34.25,34.26,4700.0
2010-10-01 13:20:00,34.25,34.25,34.15,34.17,10000.0,34.25,34.25,34.15,34.17,10000.0
2010-10-01 13:25:00,34.18,34.22,34.17,34.22,15000.0,34.18,34.22,34.17,34.22,15000.0
2010-10-01 13:30:00,34.21,34.21,34.16,34.19,5400.0,34.21,34.21,34.16,34.19,5400.0
2010-10-01 13:35:00,34.2,34.2,34.15,34.16,4700.0,34.2,34.2,34.15,34.16,4700.0
2010-10-01 13:40:00,34.16,34.16,34.15,34.15,6400.0,34.16,34.16,34.15,34.15,6400.0
2010-10-01 13:45:00,34.15,34.19,34.15,34.19,8700.0,34.15,34.19,34.15,34.19,8700.0
2010-10-01 13:50:00,34.21,34.22,34.16,34.19,7100.0,34.21,34.22,34.16,34.19,7100.0
2010-10-01 13:55:00,34.17,34.18,34.15,34.17,5500.0,34.17,34.18,34.15,34.17,5500.0
2010-10-01 14:00:00,34.18,34.21,34.17,34.19,8200.0,34.18,34.21,34.17,34.19,8200.0
2010-10-01 14:05:00,34.18,34.21,34.15,34.15,23400.0,34.18,34.21,34.15,34.15,23400.0
2010-10-01 14:10:00,34.15,34.19,34.15,34.16,14600.0,34.15,34.19,34.15,34.16,14600.0
2010-10-01 14:15:00,34.16,34.17,34.15,34.15,25400.0,34.16,34.17,34.15,34.15,25400.0
2010-10-01 14:20:00,34.15,34.16,34.1,34.12,21200.0,34.15,34.16,34.1,34.12,21200.0
2010-10-01 14:25:00,34.11,34.19,34.1,34.18,38200.0,34.11,34.19,34.1,34.18,38200.0
2010-10-01 14:30:00,34.18,34.25,34.18,34.2,12100.0,34.18,34.25,34.18,34.2,12100.0
2010-10-01 14:35:00,34.2,34.3,34.2,34.28,12800.0,34.2,34.3,34.2,34.28,12800.0
2010-10-01 14:40:00,34.27,34.29,34.24,34.24,11300.0,34.27,34.29,34.24,34.24,11300.0
2010-10-01 14:45:00,34.24,34.28,34.23,34.24,14700.0,34.24,34.28,34.23,34.24,14700.0
2010-10-01 14:50:00,34.24,34.3,34.23,34.29,17300.0,34.24,34.3,34.23,34.29,17300.0
2010-10-01 14:55:00,34.3,34.34,34.29,34.31,14800.0,34.3,34.34,34.29,34.31,14800.0
2010-10-01 15:00:00,34.31,34.33,34.29,34.3,24200.0,34.31,34.33,34.29,34.3,24200.0
2010-10-01 15:05:00,34.31,34.39,34.31,34.37,31900.0,34.31,34.39,34.31,34.37,31900.0
2010-10-01 15:10:00,34.37,34.39,34.34,34.37,25400.0,34.37,34.39,34.34,34.37,25400.0
2010-10-01 15:15:00,34.37,34.4,34.33,34.4,18000.0,34.37,34.4,34.33,34.4,18000.0
2010-10-01 15:20:00,34.4,34.41,34.37,34.39,18000.0,34.4,34.41,34.37,34.39,18000.0
2010-10-01 15:25:00,34.38,34.4,34.33,34.35,23700.0,34.38,34.4,34.33,34.35,23700.0
2010-10-01 15:30:00,34.34,34.46,34.34,34.41,61100.0,34.34,34.46,34.34,34.41,61100.0
2010-10-01 15:35:00,34.41,34.41,34.36,34.39,19800.0,34.41,34.41,34.36,34.39,19800.0
2010-10-01 15:40:00,34.4,34.44,34.33,34.43,45200.0,34.4,34.44,34.33,34.43,45200.0
2010-10-01 15:45:00,34.44,34.45,34.36,34.37,50100.0,34.44,34.45,34.36,34.37,50100.0
2010-10-01 15:50:00,34.38,34.43,34.37,34.38,46100.0,34.38,34.43,34.37,34.38,46100.0
2010-10-01 15:55:00,34.38,34.42,34.36,34.42,67400.0,34.38,34.42,34.36,34.42,67400.0
2010-10-04 09:30:00,34.33,34.66,34.17,34.64,19900.0,34.33,34.66,34.17,34.64,19900.0
2010-10-04 09:35:00,34.7,34.76,34.6,34.66,10800.0,34.7,34.76,34.6,34.66,10800.0
2010-10-04 09:40:00,34.62,34.69,34.55,34.63,7800.0,34.62,34.69,34.55,34.63,7800.0
2010-10-04 09:45:00,34.66,34.67,34.52,34.57,3300.0,34.66,34.67,34.52,34.57,3300.0
2010-10-04 09:50:00,34.58,34.59,34.36,34.36,7100.0,34.58,34.59,34.36,34.36,7100.0
2010-10-04 09:55:00,34.36,34.38,34.28,34.32,5900.0,34.36,34.38,34.28,34.32,5900.0
2010-10-04 10:00:00,34.3,34.47,34.24,34.3,21900.0,34.3,34.47,34.24,34.3,21900.0
2010-10-04 10:05:00,34.3,34.38,34.28,34.28,9400.0,34.3,34.38,34.28,34.28,9400.0
2010-10-04 10:10:00,34.29,34.32,34.26,34.27,6200.0,34.29,34.32,34.26,34.27,6200.0
2010-10-04 10:15:00,34.26,34.39,34.26,34.36,20800.0,34.26,34.39,34.26,34.36,20800.0
2010-10-04 10:20:00,34.35,34.39,34.31,34.38,6600.0,34.35,34.39,34.31,34.38,6600.0
2010-10-04 10:25:00,34.4,34.4,34.33,34.34,2900.0,34.4,34.4,34.33,34.34,2900.0
2010-10-04 10:30:00,34.34,34.37,34.34,34.36,6600.0,34.34,34.37,34.34,34.36,6600.0
2010-10-04 10:35:00,34.35,34.35,34.27,34.27,2200.0,34.35,34.35,34.27,34.27,2200.0
2010-10-04 10:40:00,34.26,34.28,34.24,34.27,6600.0,34.26,34.28,34.24,34.27,6600.0
2010-10-04 10:45:00,34.25,34.28,34.24,34.25,3500.0,34.25,34.28,34.24,34.25,3500.0
2010-10-04 10:50:00,34.24,34.32,34.24,34.3,10400.0,34.24,34.32,34.24,34.3,10400.0
2010-10-04 10:55:00,34.3,34.34,34.27,34.28,9800.0,34.3,34.34,34.27,34.28,9800.0
2010-10-04 11:00:00,34.28,34.29,34.25,34.27,6700.0,34.28,34.29,34.25,34.27,6700.0
2010-10-04 11:05:00,34.25,34.25,34.17,34.17,7000.0,34.25,34.25,34.17,34.17,7000.0
2010-10-04 11:10:00,34.18,34.18,34.12,34.13,6100.0,34.18,34.18,34.12,34.13,6100.0
2010-10-04 11:15:00,34.14,34.15,34.0,34.02,14800.0,34.14,34.15,34.0,34.02,14800.0
2010-10-04 11:20:00,34.01,34.01,33.85,33.88,31300.0,34.01,34.01,33.85,33.88,31300.0
2010-10-04 11:25:00,33.88,33.88,33.78,33.81,14600.0,33.88,33.88,33.78,33.81,14600.0
2010-10-04 11:30:00,33.81,33.82,33.78,33.78,18200.0,33.81,33.82,33.78,33.78,18200.0
2010-10-04 11:35:00,33.78,33.85,33.78,33.85,6500.0,33.78,33.85,33.78,33.85,6500.0
2010-10-04 11:40:00,33.84,33.91,33.84,33.86,7600.0,33.84,33.91,33.84,33.86,7600.0
2010-10-04 11:45:00,33.86,33.9,33.85,33.87,11000.0,33.86,33.9,33.85,33.87,11000.0
2010-10-04 11:50:00,33.85,33.93,33.85,33.93,20400.0,33.85,33.93,33.85,33.93,20400.0
2010-10-04 11:55:00,33.93,34.05,33.93,34.01,43200.0,33.93,34.05,33.93,34.01,43200.0
2010-10-04 12:00:00,34.0,34.03,33.97,33.99,25500.0,34.0,34.03,33.97,33.99,25500.0
2010-10-04 12:05:00,34.0,34.01,33.87,33.93,8400.0,34.0,34.01,33.87,33.93,8400.0
2010-10-04 12:10:00,33.92,33.99,33.87,33.99,16200.0,33.92,33.99,33.87,33.99,16200.0
2010-10-04 12:15:00,33.96,34.02,33.94,34.02,4900.0,33.96,34.02,33.94,34.02,4900.0
2010-10-04 12:20:00,34.01,34.02,33.94,33.94,4900.0,34.01,34.02,33.94,33.94,4900.0
2010-10-04 12:25:00,33.93,33.93,33.83,33.83,4100.0,33.93,33.93,33.83,33.83,4100.0
2010-10-04 12:30:00,33.83,33.85,33.81,33.81,4500.0,33.83,33.85,33.81,33.81,4500.0
2010-10-04 12:35:00,33.83,33.85,33.82,33.82,3700.0,33.83,33.85,33.82,33.82,3700.0
2010-10-04 12:40:00,33.85,33.85,33.79,33.8,3700.0,33.85,33.85,33.79,33.8,3700.0
2010-10-04 12:45:00,33.8,33.86,33.79,33.85,5800.0,33.8,33.86,33.79,33.85,5800.0
2010-10-04 12:50:00,33.85,33.89,33.85,33.85,6700.0,33.85,33.89,33.85,33.85,6700.0
2010-10-04 12:55:00,33.85,33.9,33.85,33.9,23200.0,33.85,33.9,33.85,33.9,23200.0
2010-10-04 13:00:00,33.92,33.94,33.9,33.94,11500.0,33.92,33.94,33.9,33.94,11500.0
2010-10-04 13:05:00,33.93,33.93,33.88,33.89,7200.0,33.93,33.93,33.88,33.89,7200.0
2010-10-04 13:10:00,33.88,33.95,33.88,33.89,8700.0,33.88,33.95,33.88,33.89,8700.0
2010-10-04 13:15:00,33.89,33.96,33.87,33.95,8200.0,33.89,33.96,33.87,33.95,8200.0
2010-10-04 13:20:00,33.95,34.0,33.94,34.0,6700.0,33.95,34.0,33.94,34.0,6700.0
2010-10-04 13:25:00,34.01,34.04,33.99,33.99,7300.0,34.01,34.04,33.99,33.99,7300.0
2010-10-04 13:30:00,33.99,33.99,33.96,33.96,3600.0,33.99,33.99,33.96,33.96,3600.0
2010-10-04 13:35:00,33.97,33.99,33.95,33.95,3900.0,33.97,33.99,33.95,33.95,3900.0
2010-10-04 13:40:00,33.95,34.01,33.95,34.01,10000.0,33.95,34.01,33.95,34.01,10000.0
2010-10-04 13:45:00,34.01,34.01,33.99,34.0,7900.0,34.01,34.01,33.99,34.0,7900.0
2010-10-04 13:50:00,34.0,34.0,33.94,33.94,16900.0,34.0,34.0,33.94,33.94,16900.0
2010-10-04 13:55:00,33.94,33.96,33.93,33.94,7200.0,33.94,33.96,33.93,33.94,7200.0
2010-10-04 14:00:00,33.96,33.97,33.92,33.92,10400.0,33.96,33.97,33.92,33.92,10400.0
2010-10-04 14:05:00,33.93,33.95,33.92,33.94,11800.0,33.93,33.95,33.92,33.94,11800.0
2010-10-04 14:10:00,33.95,33.98,33.92,33.92,55000.0,33.95,33.98,33.92,33.92,55000.0
2010-10-04 14:15:00,33.92,33.92,33.88,33.91,9400.0,33.92,33.92,33.88,33.91,9400.0
2010-10-04 14:20:00,33.91,33.96,33.9,33.95,6600.0,33.91,33.96,33.9,33.95,6600.0
2010-10-04 14:25:00,33.95,33.95,33.91,33.91,19300.0,33.95,33.95,33.91,33.91,19300.0
2010-10-04 14:30:00,33.91,33.93,33.88,33.9,10600.0,33.91,33.93,33.88,33.9,10600.0
2010-10-04 14:35:00,33.92,33.96,33.91,33.95,14500.0,33.92,33.96,33.91,33.95,14500.0
2010-10-04 14:40:00,33.94,33.95,33.91,33.92,8000.0,33.94,33.95,33.91,33.92,8000.0
2010-10-04 14:45:00,33.93,33.95,33.92,33.95,5000.0,33.93,33.95,33.92,33.95,5000.0
2010-10-04 14:50:00,33.95,33.97,33.93,33.94,5300.0,33.95,33.97,33.93,33.94,5300.0
2010-10-04 14:55:00,33.94,33.95,33.92,33.92,8600.0,33.94,33.95,33.92,33.92,8600.0
2010-10-04 15:00:00,33.93,33.98,33.89,33.96,44200.0,33.93,33.98,33.89,33.96,44200.0
2010-10-04 15:05:00,33.96,33.97,33.92,33.95,14400.0,33.96,33.97,33.92,33.95,14400.0
2010-10-04 15:10:00,33.96,33.97,33.92,33.92,11300.0,33.96,33.97,33.92,33.92,11300.0
2010-10-04 15:15:00,33.92,33.96,33.9,33.95,11500.0,33.92,33.96,33.9,33.95,11500.0
2010-10-04 15:20:00,33.96,33.98,33.94,33.96,21700.0,33.96,33.98,33.94,33.96,21700.0
2010-10-04 15:25:00,33.96,33.97,33.93,33.95,9400.0,33.96,33.97,33.93,33.95,9400.0
2010-10-04 15:30:00,33.95,33.95,33.92,33.95,14200.0,33.95,33.95,33.92,33.95,14200.0
2010-10-04 15:35:00,33.95,33.96,33.92,33.92,17900.0,33.95,33.96,33.92,33.92,17900.0
2010-10-04 15:40:00,33.93,33.96,33.92,33.94,20800.0,33.93,33.96,33.92,33.94,20800.0
2010-10-04 15:45:00,33.93,33.93,33.89,33.89,67500.0,33.93,33.93,33.89,33.89,67500.0
2010-10-04 15:50:00,33.9,33.94,33.89,33.93,65000.0,33.9,33.94,33.89,33.93,65000.0
2010-10-04 15:55:00,33.93,33.96,33.89,33.95,73000.0,33.93,33.96,33.89,33.95,73000.0
2010-10-05 09:30:00,34.43,34.64,34.43,34.6,28900.0,34.43,34.64,34.43,34.6,28900.0
2010-10-05 09:35:00,34.57,34.61,34.55,34.58,21000.0,34.57,34.61,34.55,34.58,21000.0
2010-10-05 09:40:00,34.59,34.59,34.4,34.55,19500.0,34.59,34.59,34.4,34.55,19500.0
2010-10-05 09:45:00,34.55,34.64,34.49,34.49,17700.0,34.55,34.64,34.49,34.49,17700.0
2010-10-05 09:50:00,34.54,34.56,34.41,34.44,14400.0,34.54,34.56,34.41,34.44,14400.0
2010-10-05 09:55:00,34.47,34.51,34.3,34.46,26500.0,34.47,34.51,34.3,34.46,26500.0
2010-10-05 10:00:00,34.47,34.49,34.27,34.42,37700.0,34.47,34.49,34.27,34.42,37700.0
2010-10-05 10:05:00,34.44,34.49,34.37,34.44,25900.0,34.44,34.49,34.37,34.44,25900.0
2010-10-05 10:10:00,34.46,34.49,34.42,34.43,18100.0,34.46,34.49,34.42,34.43,18100.0
2010-10-05 10:15:00,34.41,34.55,34.39,34.55,25500.0,34.41,34.55,34.39,34.55,25500.0
2010-10-05 10:20:00,34.52,34.55,34.49,34.54,28400.0,34.52,34.55,34.49,34.54,28400.0
2010-10-05 10:25:00,34.54,34.61,34.53,34.6,28200.0,34.54,34.61,34.53,34.6,28200.0
2010-10-05 10:30:00,34.61,34.63,34.54,34.55,33600.0,34.61,34.63,34.54,34.55,33600.0
2010-10-05 10:35:00,34.52,34.6,34.52,34.58,26600.0,34.52,34.6,34.52,34.58,26600.0
2010-10-05 10:40:00,34.58,34.59,34.55,34.56,27900.0,34.58,34.59,34.55,34.56,27900.0
2010-10-05 10:45:00,34.56,34.6,34.5,34.56,32200.0,34.56,34.6,34.5,34.56,32200.0
2010-10-05 10:50:00,34.54,34.56,34.5,34.53,15500.0,34.54,34.56,34.5,34.53,15500.0
2010-10-05 10:55:00,34.54,34.56,34.49,34.5,14800.0,34.54,34.56,34.49,34.5,14800.0
2010-10-05 11:00:00,34.51,34.51,34.49,34.5,24500.0,34.51,34.51,34.49,34.5,24500.0
2010-10-05 11:05:00,34.49,34.5,34.48,34.49,7800.0,34.49,34.5,34.48,34.49,7800.0
2010-10-05 11:10:00,34.48,34.49,34.46,34.47,4600.0,34.48,34.49,34.46,34.47,4600.0
2010-10-05 11:15:00,34.47,34.51,34.46,34.51,13700.0,34.47,34.51,34.46,34.51,13700.0
2010-10-05 11:20:00,34.52,34.52,34.47,34.49,11100.0,34.52,34.52,34.47,34.49,11100.0
2010-10-05 11:25:00,34.48,34.5,34.46,34.5,3800.0,34.48,34.5,34.46,34.5,3800.0
2010-10-05 11:30:00,34.47,34.52,34.47,34.48,5900.0,34.47,34.52,34.47,34.48,5900.0
2010-10-05 11:35:00,34.48,34.55,34.46,34.55,11900.0,34.48,34.55,34.46,34.55,11900.0
2010-10-05 11:40:00,34.57,34.67,34.55,34.63,17900.0,34.57,34.67,34.55,34.63,17900.0
2010-10-05 11:45:00,34.65,34.65,34.58,34.62,6500.0,34.65,34.65,34.58,34.62,6500.0
2010-10-05 11:50:00,34.61,34.64,34.6,34.64,3400.0,34.61,34.64,34.6,34.64,3400.0
2010-10-05 11:55:00,34.64,34.66,34.62,34.63,6100.0,34.64,34.66,34.62,34.63,6100.0
2010-10-05 12:00:00,34.62,34.66,34.62,34.62,8200.0,34.62,34.66,34.62,34.62,8200.0
2010-10-05 12:05:00,34.63,34.64,34.6,34.6,5700.0,34.63,34.64,34.6,34.6,5700.0
2010-10-05 12:10:00,34.6,34.6,34.49,34.53,94800.0,34.6,34.6,34.49,34.53,94800.0
2010-10-05 12:15:00,34.53,34.56,34.53,34.55,1800.0,34.53,34.56,34.53,34.55,1800.0
2010-10-05 12:20:00,34.54,34.56,34.54,34.56,4400.0,34.54,34.56,34.54,34.56,4400.0
2010-10-05 12:25:00,34.56,34.59,34.54,34.54,9900.0,34.56,34.59,34.54,34.54,9900.0
2010-10-05 12:30:00,34.54,34.56,34.54,34.56,3300.0,34.54,34.56,34.54,34.56,3300.0
2010-10-05 12:35:00,34.55,34.59,34.55,34.58,8100.0,34.55,34.59,34.55,34.58,8100.0
2010-10-05 12:40:00,34.58,34.59,34.57,34.58,2200.0,34.58,34.59,34.57,34.58,2200.0
2010-10-05 12:45:00,34.57,34.59,34.56,34.57,5300.0,34.57,34.59,34.56,34.57,5300.0
2010-10-05 12:50:00,34.58,34.65,34.56,34.65,128300.0,34.58,34.65,34.56,34.65,128300.0
2010-10-05 12:55:00,34.64,34.67,34.61,34.62,5900.0,34.64,34.67,34.61,34.62,5900.0
2010-10-05 13:00:00,34.61,34.63,34.61,34.62,59100.0,34.61,34.63,34.61,34.62,59100.0
2010-10-05 13:05:00,34.62,34.64,34.61,34.63,22000.0,34.62,34.64,34.61,34.63,22000.0
2010-10-05 13:10:00,34.63,34.65,34.61,34.61,8800.0,34.63,34.65,34.61,34.61,8800.0
2010-10-05 13:15:00,34.63,34.63,34.59,34.59,3800.0,34.63,34.63,34.59,34.59,3800.0
2010-10-05 13:20:00,34.59,34.6,34.56,34.56,6300.0,34.59,34.6,34.56,34.56,6300.0
2010-10-05 13:25:00,34.55,34.56,34.51,34.54,5700.0,34.55,34.56,34.51,34.54,5700.0
2010-10-05 13:30:00,34.54,34.54,34.48,34.49,4000.0,34.54,34.54,34.48,34.49,4000.0
2010-10-05 13:35:00,34.52,34.54,34.52,34.52,2100.0,34.52,34.54,34.52,34.52,2100.0
2010-10-05 13:40:00,34.52,34.52,34.49,34.5,4200.0,34.52,34.52,34.49,34.5,4200.0
2010-10-05 13:45:00,34.5,34.5,34.45,34.45,5600.0,34.5,34.5,34.45,34.45,5600.0
2010-10-05 13:50:00,34.46,34.51,34.46,34.51,6200.0,34.46,34.51,34.46,34.51,6200.0
2010-10-05 13:55:00,34.52,34.54,34.48,34.48,4600.0,34.52,34.54,34.48,34.48,4600.0
2010-10-05 14:00:00,34.49,34.51,34.48,34.48,4000.0,34.49,34.51,34.48,34.48,4000.0
2010-10-05 14:05:00,34.5,34.54,34.5,34.53,14200.0,34.5,34.54,34.5,34.53,14200.0
2010-10-05 14:10:00,34.54,34.58,34.54,34.58,6700.0,34.54,34.58,34.54,34.58,6700.0
2010-10-05 14:15:00,34.59,34.61,34.57,34.59,6400.0,34.59,34.61,34.57,34.59,6400.0
2010-10-05 14:20:00,34.6,34.6,34.58,34.6,1500.0,34.6,34.6,34.58,34.6,1500.0
2010-10-05 14:25:00,34.58,34.6,34.56,34.6,3800.0,34.58,34.6,34.56,34.6,3800.0
2010-10-05 14:30:00,34.6,34.62,34.57,34.62,46000.0,34.6,34.62,34.57,34.62,46000.0
2010-10-05 14:35:00,34.62,34.68,34.61,34.66,23400.0,34.62,34.68,34.61,34.66,23400.0
2010-10-05 14:40:00,34.65,34.69,34.6,34.66,49400.0,34.65,34.69,34.6,34.66,49400.0
2010-10-05 14:45:00,34.65,34.67,34.63,34.66,34900.0,34.65,34.67,34.63,34.66,34900.0
2010-10-05 14:50:00,34.65,34.68,34.63,34.64,8400.0,34.65,34.68,34.63,34.64,8400.0
2010-10-05 14:55:00,34.63,34.7,34.63,34.67,16900.0,34.63,34.7,34.63,34.67,16900.0
2010-10-05 15:00:00,34.67,34.68,34.63,34.68,23900.0,34.67,34.68,34.63,34.68,23900.0
2010-10-05 15:05:00,34.67,34.67,34.64,34.65,10300.0,34.67,34.67,34.64,34.65,10300.0
2010-10-05 15:10:00,34.65,34.71,34.64,34.7,14000.0,34.65,34.71,34.64,34.7,14000.0
2010-10-05 15:15:00,34.71,34.77,34.7,34.76,41500.0,34.71,34.77,34.7,34.76,41500.0
2010-10-05 15:20:00,34.76,34.79,34.75,34.78,16100.0,34.76,34.79,34.75,34.78,16100.0
2010-10-05 15:25:00,34.78,34.79,34.76,34.78,14100.0,34.78,34.79,34.76,34.78,14100.0
2010-10-05 15:30:00,34.78,34.79,34.75,34.77,57500.0,34.78,34.79,34.75,34.77,57500.0
2010-10-05 15:35:00,34.76,34.77,34.7,34.73,14400.0,34.76,34.77,34.7,34.73,14400.0
2010-10-05 15:40:00,34.74,34.74,34.67,34.69,26800.0,34.74,34.74,34.67,34.69,26800.0
2010-10-05 15:45:00,34.7,34.7,34.64,34.64,33900.0,34.7,34.7,34.64,34.64,33900.0
2010-10-05 15:50:00,34.65,34.75,34.65,34.73,35400.0,34.65,34.75,34.65,34.73,35400.0
2010-10-05 15:55:00,34.74,34.75,34.66,34.73,84100.0,34.74,34.75,34.66,34.73,84100.0
2010-10-06 09:30:00,34.63,34.83,34.63,34.76,18100.0,34.63,34.83,34.63,34.76,18100.0
2010-10-06 09:35:00,34.76,34.77,34.69,34.72,6100.0,34.76,34.77,34.69,34.72,6100.0
2010-10-06 09:40:00,34.71,34.75,34.61,34.69,29400.0,34.71,34.75,34.61,34.69,29400.0
2010-10-06 09:45:00,34.68,34.7,34.61,34.68,21900.0,34.68,34.7,34.61,34.68,21900.0
2010-10-06 09:50:00,34.69,34.73,34.63,34.65,10800.0,34.69,34.73,34.63,34.65,10800.0
2010-10-06 09:55:00,34.66,34.66,34.61,34.63,11600.0,34.66,34.66,34.61,34.63,11600.0
2010-10-06 10:00:00,34.64,34.73,34.62,34.73,16200.0,34.64,34.73,34.62,34.73,16200.0
2010-10-06 10:05:00,34.72,34.72,34.64,34.67,15900.0,34.72,34.72,34.64,34.67,15900.0
2010-10-06 10:10:00,34.66,34.69,34.64,34.67,15400.0,34.66,34.69,34.64,34.67,15400.0
2010-10-06 10:15:00,34.68,34.68,34.65,34.66,11000.0,34.68,34.68,34.65,34.66,11000.0
2010-10-06 10:20:00,34.65,34.67,34.52,34.52,33600.0,34.65,34.67,34.52,34.52,33600.0
2010-10-06 10:25:00,34.53,34.53,34.44,34.46,9400.0,34.53,34.53,34.44,34.46,9400.0
2010-10-06 10:30:00,34.46,34.48,34.41,34.45,10200.0,34.46,34.48,34.41,34.45,10200.0
2010-10-06 10:35:00,34.44,34.47,34.4,34.42,19100.0,34.44,34.47,34.4,34.42,19100.0
2010-10-06 10:40:00,34.43,34.45,34.39,34.39,12800.0,34.43,34.45,34.39,34.39,12800.0
2010-10-06 10:45:00,34.37,34.39,34.36,34.38,2900.0,34.37,34.39,34.36,34.38,2900.0
2010-10-06 10:50:00,34.36,34.39,34.31,34.35,16300.0,34.36,34.39,34.31,34.35,16300.0
2010-10-06 10:55:00,34.35,34.35,34.27,34.31,21600.0,34.35,34.35,34.27,34.31,21600.0
2010-10-06 11:00:00,34.29,34.3,34.23,34.25,10700.0,34.29,34.3,34.23,34.25,10700.0
2010-10-06 11:05:00,34.26,34.33,34.26,34.32,18200.0,34.26,34.33,34.26,34.32,18200.0
2010-10-06 11:10:00,34.32,34.39,34.31,34.36,16600.0,34.32,34.39,34.31,34.36,16600.0
2010-10-06 11:15:00,34.36,34.4,34.35,34.37,10700.0,34.36,34.4,34.35,34.37,10700.0
2010-10-06 11:20:00,34.38,34.41,34.38,34.39,5600.0,34.38,34.41,34.38,34.39,5600.0
2010-10-06 11:25:00,34.39,34.45,34.38,34.4,11500.0,34.39,34.45,34.38,34.4,11500.0
2010-10-06 11:30:00,34.4,34.51,34.4,34.5,11700.0,34.4,34.51,34.4,34.5,11700.0
2010-10-06 11:35:00,34.5,34.51,34.45,34.48,35200.0,34.5,34.51,34.45,34.48,35200.0
2010-10-06 11:40:00,34.48,34.54,34.48,34.53,11200.0,34.48,34.54,34.48,34.53,11200.0
2010-10-06 11:45:00,34.53,34.54,34.48,34.5,6700.0,34.53,34.54,34.48,34.5,6700.0
2010-10-06 11:50:00,34.5,34.51,34.49,34.5,2900.0,34.5,34.51,34.49,34.5,2900.0
2010-10-06 11:55:00,34.5,34.51,34.41,34.41,32800.0,34.5,34.51,34.41,34.41,32800.0
2010-10-06 12:00:00,34.42,34.47,34.42,34.44,4400.0,34.42,34.47,34.42,34.44,4400.0
2010-10-06 12:05:00,34.44,34.52,34.44,34.49,5400.0,34.44,34.52,34.44,34.49,5400.0
2010-10-06 12:10:00,34.49,34.52,34.48,34.49,3400.0,34.49,34.52,34.48,34.49,3400.0
2010-10-06 12:15:00,34.48,34.48,34.46,34.47,2800.0,34.48,34.48,34.46,34.47,2800.0
2010-10-06 12:20:00,34.47,34.47,34.44,34.45,8200.0,34.47,34.47,34.44,34.45,8200.0
2010-10-06 12:25:00,34.45,34.49,34.45,34.48,11000.0,34.45,34.49,34.45,34.48,11000.0
2010-10-06 12:30:00,34.48,34.48,34.45,34.45,4900.0,34.48,34.48,34.45,34.45,4900.0
2010-10-06 12:35:00,34.45,34.46,34.44,34.44,5800.0,34.45,34.46,34.44,34.44,5800.0
2010-10-06 12:40:00,34.46,34.48,34.44,34.44,5000.0,34.46,34.48,34.44,34.44,5000.0
2010-10-06 12:45:00,34.45,34.46,34.45,34.45,3600.0,34.45,34.46,34.45,34.45,3600.0
2010-10-06 12:50:00,34.46,34.47,34.44,34.45,5500.0,34.46,34.47,34.44,34.45,5500.0
2010-10-06 12:55:00,34.46,34.48,34.43,34.45,6700.0,34.46,34.48,34.43,34.45,6700.0
2010-10-06 13:00:00,34.45,34.45,34.39,34.4,7100.0,34.45,34.45,34.39,34.4,7100.0
2010-10-06 13:05:00,34.39,34.45,34.36,34.4,10300.0,34.39,34.45,34.36,34.4,10300.0
2010-10-06 13:10:00,34.39,34.43,34.38,34.39,6000.0,34.39,34.43,34.38,34.39,6000.0
2010-10-06 13:15:00,34.39,34.43,34.29,34.3,13600.0,34.39,34.43,34.29,34.3,13600.0
2010-10-06 13:20:00,34.32,34.38,34.32,34.36,11300.0,34.32,34.38,34.32,34.36,11300.0
2010-10-06 13:25:00,34.36,34.41,34.35,34.41,5800.0,34.36,34.41,34.35,34.41,5800.0
2010-10-06 13:30:00,34.41,34.41,34.36,34.39,14200.0,34.41,34.41,34.36,34.39,14200.0
2010-10-06 13:35:00,34.39,34.4,34.32,34.33,11600.0,34.39,34.4,34.32,34.33,11600.0
2010-10-06 13:40:00,34.33,34.4,34.32,34.36,17800.0,34.33,34.4,34.32,34.36,17800.0
2010-10-06 13:45:00,34.36,34.36,34.29,34.36,5500.0,34.36,34.36,34.29,34.36,5500.0
2010-10-06 13:50:00,34.36,34.36,34.25,34.3,12300.0,34.36,34.36,34.25,34.3,12300.0
2010-10-06 13:55:00,34.31,34.36,34.27,34.32,13100.0,34.31,34.36,34.27,34.32,13100.0
2010-10-06 14:00:00,34.32,34.33,34.3,34.33,7700.0,34.32,34.33,34.3,34.33,7700.0
2010-10-06 14:05:00,34.33,34.35,34.28,34.35,25800.0,34.33,34.35,34.28,34.35,25800.0
2010-10-06 14:10:00,34.35,34.35,34.28,34.29,20900.0,34.35,34.35,34.28,34.29,20900.0
2010-10-06 14:15:00,34.3,34.31,34.23,34.31,21100.0,34.3,34.31,34.23,34.31,21100.0
2010-10-06 14:20:00,34.31,34.35,34.28,34.33,21200.0,34.31,34.35,34.28,34.33,21200.0
2010-10-06 14:25:00,34.31,34.36,34.31,34.34,13200.0,34.31,34.36,34.31,34.34,13200.0
2010-10-06 14:30:00,34.34,34.36,34.28,34.34,11400.0,34.34,34.36,34.28,34.34,11400.0
2010-10-06 14:35:00,34.34,34.37,34.31,34.31,15900.0,34.34,34.37,34.31,34.31,15900.0
2010-10-06 14:40:00,34.31,34.32,34.29,34.31,18600.0,34.31,34.32,34.29,34.31,18600.0
2010-10-06 14:45:00,34.31,34.31,34.24,34.31,27600.0,34.31,34.31,34.24,34.31,27600.0
2010-10-06 14:50:00,34.31,34.31,34.26,34.29,12400.0,34.31,34.31,34.26,34.29,12400.0
2010-10-06 14:55:00,34.29,34.3,34.21,34.21,21200.0,34.29,34.3,34.21,34.21,21200.0
2010-10-06 15:00:00,34.21,34.28,34.21,34.23,21400.0,34.21,34.28,34.21,34.23,21400.0
2010-10-06 15:05:00,34.24,34.25,34.2,34.2,17300.0,34.24,34.25,34.2,34.2,17300.0
2010-10-06 15:10:00,34.21,34.23,34.19,34.23,36300.0,34.21,34.23,34.19,34.23,36300.0
2010-10-06 15:15:00,34.22,34.22,34.19,34.21,12000.0,34.22,34.22,34.19,34.21,12000.0
2010-10-06 15:20:00,34.21,34.22,34.19,34.21,17700.0,34.21,34.22,34.19,34.21,17700.0
2010-10-06 15:25:00,34.21,34.22,34.2,34.21,14100.0,34.21,34.22,34.2,34.21,14100.0
2010-10-06 15:30:00,34.2,34.21,34.17,34.18,27200.0,34.2,34.21,34.17,34.18,27200.0
2010-10-06 15:35:00,34.18,34.2,34.16,34.2,27000.0,34.18,34.2,34.16,34.2,27000.0
2010-10-06 15:40:00,34.2,34.23,34.18,34.22,27900.0,34.2,34.23,34.18,34.22,27900.0
2010-10-06 15:45:00,34.23,34.3,34.21,34.3,39100.0,34.23,34.3,34.21,34.3,39100.0
2010-10-06 15:50:00,34.3,34.3,34.28,34.28,44700.0,34.3,34.3,34.28,34.28,44700.0
2010-10-06 15:55:00,34.28,34.29,34.22,34.27,123800.0,34.28,34.29,34.22,34.27,123800.0
2010-10-07 09:30:00,34.66,34.85,34.36,34.36,18600.0,34.66,34.85,34.36,34.36,18600.0
2010-10-07 09:35:00,34.37,34.47,34.37,34.37,4500.0,34.37,34.47,34.37,34.37,4500.0
2010-10-07 09:40:00,34.36,34.37,34.21,34.34,6200.0,34.36,34.37,34.21,34.34,6200.0
2010-10-07 09:45:00,34.29,34.29,34.12,34.14,5100.0,34.29,34.29,34.12,34.14,5100.0
2010-10-07 09:50:00,34.13,34.26,34.1,34.22,15500.0,34.13,34.26,34.1,34.22,15500.0
2010-10-07 09:55:00,34.22,34.22,34.11,34.11,14700.0,34.22,34.22,34.11,34.11,14700.0
2010-10-07 10:00:00,34.1,34.14,34.06,34.1,45100.0,34.1,34.14,34.06,34.1,45100.0
2010-10-07 10:05:00,34.1,34.3,34.1,34.29,17200.0,34.1,34.3,34.1,34.29,17200.0
2010-10-07 10:10:00,34.27,34.37,34.25,34.35,9200.0,34.27,34.37,34.25,34.35,9200.0
2010-10-07 10:15:00,34.35,34.37,34.23,34.33,8200.0,34.35,34.37,34.23,34.33,8200.0
2010-10-07 10:20:00,34.35,34.58,34.35,34.57,28400.0,34.35,34.58,34.35,34.57,28400.0
2010-10-07 10:25:00,34.58,34.68,34.56,34.67,21600.0,34.58,34.68,34.56,34.67,21600.0
2010-10-07 10:30:00,34.65,34.7,34.61,34.66,19100.0,34.65,34.7,34.61,34.66,19100.0
2010-10-07 10:35:00,34.64,34.67,34.63,34.66,4000.0,34.64,34.67,34.63,34.66,4000.0
2010-10-07 10:40:00,34.67,34.68,34.56,34.62,22100.0,34.67,34.68,34.56,34.62,22100.0
2010-10-07 10:45:00,34.63,34.75,34.63,34.7,15200.0,34.63,34.75,34.63,34.7,15200.0
2010-10-07 10:50:00,34.69,34.74,34.69,34.71,11500.0,34.69,34.74,34.69,34.71,11500.0
2010-10-07 10:55:00,34.72,34.76,34.71,34.75,10900.0,34.72,34.76,34.71,34.75,10900.0
2010-10-07 11:00:00,34.73,34.8,34.7,34.78,17400.0,34.73,34.8,34.7,34.78,17400.0
2010-10-07 11:05:00,34.78,34.78,34.69,34.73,111500.0,34.78,34.78,34.69,34.73,111500.0
2010-10-07 11:10:00,34.73,34.73,34.7,34.72,17200.0,34.73,34.73,34.7,34.72,17200.0
2010-10-07 11:15:00,34.72,34.79,34.72,34.74,27300.0,34.72,34.79,34.72,34.74,27300.0
2010-10-07 11:20:00,34.73,34.76,34.72,34.74,11200.0,34.73,34.76,34.72,34.74,11200.0
2010-10-07 11:25:00,34.73,34.78,34.69,34.77,12300.0,34.73,34.78,34.69,34.77,12300.0
2010-10-07 11:30:00,34.76,34.9,34.76,34.88,11900.0,34.76,34.9,34.76,34.88,11900.0
2010-10-07 11:35:00,34.88,34.94,34.86,34.93,16200.0,34.88,34.94,34.86,34.93,16200.0
2010-10-07 11:40:00,34.93,34.99,34.91,34.95,14300.0,34.93,34.99,34.91,34.95,14300.0
2010-10-07 11:45:00,34.95,35.0,34.93,34.93,25200.0,34.95,35.0,34.93,34.93,25200.0
2010-10-07 11:50:00,34.93,34.98,34.92,34.96,9400.0,34.93,34.98,34.92,34.96,9400.0
2010-10-07 11:55:00,34.97,34.97,34.93,34.96,10700.0,34.97,34.97,34.93,34.96,10700.0
2010-10-07 12:00:00,34.95,35.0,34.95,34.98,19500.0,34.95,35.0,34.95,34.98,19500.0
2010-10-07 12:05:00,34.96,34.98,34.95,34.96,14100.0,34.96,34.98,34.95,34.96,14100.0
2010-10-07 12:10:00,34.95,34.97,34.94,34.95,11900.0,34.95,34.97,34.94,34.95,11900.0
2010-10-07 12:15:00,34.96,34.97,34.95,34.95,11600.0,34.96,34.97,34.95,34.95,11600.0
2010-10-07 12:20:00,34.95,34.97,34.95,34.96,13200.0,34.95,34.97,34.95,34.96,13200.0
2010-10-07 12:25:00,34.96,34.97,34.87,34.87,11800.0,34.96,34.97,34.87,34.87,11800.0
2010-10-07 12:30:00,34.87,34.87,34.77,34.77,12000.0,34.87,34.87,34.77,34.77,12000.0
2010-10-07 12:35:00,34.76,34.83,34.72,34.75,20300.0,34.76,34.83,34.72,34.75,20300.0
2010-10-07 12:40:00,34.74,34.75,34.7,34.71,9000.0,34.74,34.75,34.7,34.71,9000.0
2010-10-07 12:45:00,34.71,34.71,34.63,34.64,8600.0,34.71,34.71,34.63,34.64,8600.0
2010-10-07 12:50:00,34.64,34.66,34.62,34.66,5200.0,34.64,34.66,34.62,34.66,5200.0
2010-10-07 12:55:00,34.66,34.68,34.65,34.67,15400.0,34.66,34.68,34.65,34.67,15400.0
2010-10-07 13:00:00,34.66,34.73,34.66,34.73,5400.0,34.66,34.73,34.66,34.73,5400.0
2010-10-07 13:05:00,34.74,34.87,34.74,34.87,16200.0,34.74,34.87,34.74,34.87,16200.0
2010-10-07 13:10:00,34.89,34.92,34.86,34.88,22800.0,34.89,34.92,34.86,34.88,22800.0
2010-10-07 13:15:00,34.9,34.9,34.88,34.89,9900.0,34.9,34.9,34.88,34.89,9900.0
2010-10-07 13:20:00,34.89,34.9,34.87,34.88,8300.0,34.89,34.9,34.87,34.88,8300.0
2010-10-07 13:25:00,34.88,34.9,34.88,34.9,7200.0,34.88,34.9,34.88,34.9,7200.0
2010-10-07 13:30:00,34.89,34.94,34.89,34.93,11300.0,34.89,34.94,34.89,34.93,11300.0
2010-10-07 13:35:00,34.92,34.94,34.9,34.93,9500.0,34.92,34.94,34.9,34.93,9500.0
2010-10-07 13:40:00,34.93,34.93,34.9,34.9,14700.0,34.93,34.93,34.9,34.9,14700.0
2010-10-07 13:45:00,34.9,34.91,34.87,34.9,13800.0,34.9,34.91,34.87,34.9,13800.0
2010-10-07 13:50:00,34.91,34.92,34.88,34.9,9500.0,34.91,34.92,34.88,34.9,9500.0
2010-10-07 13:55:00,34.91,34.94,34.89,34.91,19300.0,34.91,34.94,34.89,34.91,19300.0
2010-10-07 14:00:00,34.91,34.93,34.81,34.91,15200.0,34.91,34.93,34.81,34.91,15200.0
2010-10-07 14:05:00,34.92,34.92,34.86,34.87,9600.0,34.92,34.92,34.86,34.87,9600.0
2010-10-07 14:10:00,34.87,34.93,34.87,34.88,18000.0,34.87,34.93,34.87,34.88,18000.0
2010-10-07 14:15:00,34.89,34.95,34.87,34.91,16300.0,34.89,34.95,34.87,34.91,16300.0
2010-10-07 14:20:00,34.91,34.92,34.89,34.89,11400.0,34.91,34.92,34.89,34.89,11400.0
2010-10-07 14:25:00,34.9,34.93,34.87,34.9,8800.0,34.9,34.93,34.87,34.9,8800.0
2010-10-07 14:30:00,34.9,34.92,34.89,34.9,11500.0,34.9,34.92,34.89,34.9,11500.0
2010-10-07 14:35:00,34.9,34.94,34.88,34.94,9000.0,34.9,34.94,34.88,34.94,9000.0
2010-10-07 14:40:00,34.94,34.97,34.94,34.97,60900.0,34.94,34.97,34.94,34.97,60900.0
2010-10-07 14:45:00,34.97,34.98,34.96,34.96,9200.0,34.97,34.98,34.96,34.96,9200.0
2010-10-07 14:50:00,34.95,35.03,34.91,35.02,74700.0,34.95,35.03,34.91,35.02,74700.0
2010-10-07 14:55:00,35.02,35.04,35.0,35.04,41900.0,35.02,35.04,35.0,35.04,41900.0
2010-10-07 15:00:00,35.05,35.08,34.93,34.97,23500.0,35.05,35.08,34.93,34.97,23500.0
2010-10-07 15:05:00,34.97,35.01,34.97,34.98,10300.0,34.97,35.01,34.97,34.98,10300.0
2010-10-07 15:10:00,34.98,35.03,34.97,34.99,25900.0,34.98,35.03,34.97,34.99,25900.0
2010-10-07 15:15:00,35.0,35.05,34.99,35.02,16800.0,35.0,35.05,34.99,35.02,16800.0
2010-10-07 15:20:00,35.02,35.03,34.99,35.02,72100.0,35.02,35.03,34.99,35.02,72100.0
2010-10-07 15:25:00,35.02,35.03,34.96,34.96,16200.0,35.02,35.03,34.96,34.96,16200.0
2010-10-07 15:30:00,34.97,35.01,34.97,34.98,37300.0,34.97,35.01,34.97,34.98,37300.0
2010-10-07 15:35:00,34.99,35.07,34.99,35.06,31400.0,34.99,35.07,34.99,35.06,31400.0
2010-10-07 15:40:00,35.05,35.08,35.01,35.08,95500.0,35.05,35.08,35.01,35.08,95500.0
2010-10-07 15:45:00,35.08,35.09,35.07,35.08,41000.0,35.08,35.09,35.07,35.08,41000.0
2010-10-07 15:50:00,35.08,35.15,35.08,35.1,91600.0,35.08,35.15,35.08,35.1,91600.0
2010-10-07 15:55:00,35.1,35.18,35.09,35.11,149400.0,35.1,35.18,35.09,35.11,149400.0
2010-10-08 09:30:00,35.11,35.11,35.01,35.05,19400.0,35.11,35.11,35.01,35.05,19400.0
2010-10-08 09:35:00,35.07,35.1,34.87,34.9,13100.0,35.07,35.1,34.87,34.9,13100.0
2010-10-08 09:40:00,34.88,35.05,34.86,35.05,8500.0,34.88,35.05,34.86,35.05,8500.0
2010-10-08 09:45:00,35.03,35.05,34.9,34.92,34400.0,35.03,35.05,34.9,34.92,34400.0
2010-10-08 09:50:00,34.91,35.02,34.9,34.98,13200.0,34.91,35.02,34.9,34.98,13200.0
2010-10-08 09:55:00,34.97,34.97,34.9,34.93,18200.0,34.97,34.97,34.9,34.93,18200.0
2010-10-08 10:00:00,34.93,35.04,34.89,35.02,10900.0,34.93,35.04,34.89,35.02,10900.0
2010-10-08 10:05:00,35.0,35.01,34.91,34.92,15100.0,35.0,35.01,34.91,34.92,15100.0
2010-10-08 10:10:00,34.93,34.95,34.9,34.95,16900.0,34.93,34.95,34.9,34.95,16900.0
2010-10-08 10:15:00,34.95,34.96,34.78,34.81,14200.0,34.95,34.96,34.78,34.81,14200.0
2010-10-08 10:20:00,34.8,34.8,34.62,34.63,22800.0,34.8,34.8,34.62,34.63,22800.0
2010-10-08 10:25:00,34.64,34.64,34.51,34.51,18700.0,34.64,34.64,34.51,34.51,18700.0
2010-10-08 10:30:00,34.51,34.55,34.51,34.52,24300.0,34.51,34.55,34.51,34.52,24300.0
2010-10-08 10:35:00,34.51,34.54,34.5,34.51,14800.0,34.51,34.54,34.5,34.51,14800.0
2010-10-08 10:40:00,34.51,34.6,34.5,34.59,8600.0,34.51,34.6,34.5,34.59,8600.0
2010-10-08 10:45:00,34.58,34.62,34.57,34.59,8000.0,34.58,34.62,34.57,34.59,8000.0
2010-10-08 10:50:00,34.58,34.59,34.55,34.55,3800.0,34.58,34.59,34.55,34.55,3800.0
2010-10-08 10:55:00,34.55,34.58,34.54,34.58,6600.0,34.55,34.58,34.54,34.58,6600.0
2010-10-08 11:00:00,34.57,34.66,34.57,34.64,14900.0,34.57,34.66,34.57,34.64,14900.0
2010-10-08 11:05:00,34.65,34.65,34.63,34.65,3000.0,34.65,34.65,34.63,34.65,3000.0
2010-10-08 11:10:00,34.63,34.74,34.62,34.64,6400.0,34.63,34.74,34.62,34.64,6400.0
2010-10-08 11:15:00,34.64,34.74,34.64,34.71,8100.0,34.64,34.74,34.64,34.71,8100.0
2010-10-08 11:20:00,34.72,34.81,34.71,34.81,6900.0,34.72,34.81,34.71,34.81,6900.0
2010-10-08 11:25:00,34.78,34.82,34.76,34.76,12800.0,34.78,34.82,34.76,34.76,12800.0
2010-10-08 11:30:00,34.75,34.99,34.75,34.94,16600.0,34.75,34.99,34.75,34.94,16600.0
2010-10-08 11:35:00,34.93,34.99,34.89,34.89,22600.0,34.93,34.99,34.89,34.89,22600.0
2010-10-08 11:40:00,34.9,35.0,34.89,34.97,27100.0,34.9,35.0,34.89,34.97,27100.0
2010-10-08 11:45:00,34.97,35.01,34.94,35.0,52500.0,34.97,35.01,34.94,35.0,52500.0
2010-10-08 11:50:00,34.99,35.01,34.98,35.01,4500.0,34.99,35.01,34.98,35.01,4500.0
2010-10-08 11:55:00,35.01,35.11,35.01,35.11,7800.0,35.01,35.11,35.01,35.11,7800.0
2010-10-08 12:00:00,35.11,35.11,35.06,35.06,18500.0,35.11,35.11,35.06,35.06,18500.0
2010-10-08 12:05:00,35.06,35.12,35.05,35.12,9700.0,35.06,35.12,35.05,35.12,9700.0
2010-10-08 12:10:00,35.11,35.13,35.11,35.12,5500.0,35.11,35.13,35.11,35.12,5500.0
2010-10-08 12:15:00,35.12,35.13,35.12,35.12,5400.0,35.12,35.13,35.12,35.12,5400.0
2010-10-08 12:20:00,35.12,35.12,35.1,35.1,7100.0,35.12,35.12,35.1,35.1,7100.0
2010-10-08 12:25:00,35.1,35.11,35.09,35.1,5800.0,35.1,35.11,35.09,35.1,5800.0
2010-10-08 12:30:00,35.1,35.15,35.1,35.14,6500.0,35.1,35.15,35.1,35.14,6500.0
2010-10-08 12:35:00,35.14,35.18,35.14,35.17,22300.0,35.14,35.18,35.14,35.17,22300.0
2010-10-08 12:40:00,35.17,35.29,35.16,35.29,69100.0,35.17,35.29,35.16,35.29,69100.0
2010-10-08 12:45:00,35.28,35.34,35.28,35.33,13500.0,35.28,35.34,35.28,35.33,13500.0
2010-10-08 12:50:00,35.33,35.34,35.32,35.33,17200.0,35.33,35.34,35.32,35.33,17200.0
2010-10-08 12:55:00,35.33,35.34,35.33,35.33,3700.0,35.33,35.34,35.33,35.33,3700.0
2010-10-08 13:00:00,35.34,35.34,35.32,35.33,3600.0,35.34,35.34,35.32,35.33,3600.0
2010-10-08 13:05:00,35.33,35.33,35.29,35.32,12000.0,35.33,35.33,35.29,35.32,12000.0
2010-10-08 13:10:00,35.31,35.33,35.31,35.31,5200.0,35.31,35.33,35.31,35.31,5200.0
2010-10-08 13:15:00,35.31,35.32,35.3,35.31,2500.0,35.31,35.32,35.3,35.31,2500.0
2010-10-08 13:20:00,35.3,35.3,35.24,35.26,6500.0,35.3,35.3,35.24,35.26,6500.0
2010-10-08 13:25:00,35.25,35.26,35.25,35.25,4100.0,35.25,35.26,35.25,35.25,4100.0
2010-10-08 13:30:00,35.25,35.26,35.18,35.18,9500.0,35.25,35.26,35.18,35.18,9500.0
2010-10-08 13:35:00,35.18,35.18,35.15,35.15,6800.0,35.18,35.18,35.15,35.15,6800.0
2010-10-08 13:40:00,35.15,35.18,35.11,35.17,21300.0,35.15,35.18,35.11,35.17,21300.0
2010-10-08 13:45:00,35.17,35.17,35.16,35.17,9600.0,35.17,35.17,35.16,35.17,9600.0
2010-10-08 13:50:00,35.16,35.2,35.16,35.19,5800.0,35.16,35.2,35.16,35.19,5800.0
2010-10-08 13:55:00,35.19,35.19,35.16,35.19,15900.0,35.19,35.19,35.16,35.19,15900.0
2010-10-08 14:00:00,35.19,35.19,35.13,35.15,27400.0,35.19,35.19,35.13,35.15,27400.0
2010-10-08 14:05:00,35.15,35.15,35.15,35.15,11200.0,35.15,35.15,35.15,35.15,11200.0
2010-10-08 14:10:00,35.15,35.16,35.15,35.15,4100.0,35.15,35.16,35.15,35.15,4100.0
2010-10-08 14:15:00,35.16,35.16,35.15,35.15,3800.0,35.16,35.16,35.15,35.15,3800.0
2010-10-08 14:20:00,35.15,35.21,35.15,35.21,11100.0,35.15,35.21,35.15,35.21,11100.0
2010-10-08 14:25:00,35.2,35.22,35.19,35.21,8900.0,35.2,35.22,35.19,35.21,8900.0
2010-10-08 14:30:00,35.22,35.24,35.22,35.22,7600.0,35.22,35.24,35.22,35.22,7600.0
2010-10-08 14:35:00,35.23,35.24,35.22,35.22,10100.0,35.23,35.24,35.22,35.22,10100.0
2010-10-08 14:40:00,35.22,35.23,35.21,35.21,6200.0,35.22,35.23,35.21,35.21,6200.0
2010-10-08 14:45:00,35.21,35.26,35.21,35.23,17200.0,35.21,35.26,35.21,35.23,17200.0
2010-10-08 14:50:00,35.23,35.25,35.23,35.25,11400.0,35.23,35.25,35.23,35.25,11400.0
2010-10-08 14:55:00,35.25,35.25,35.22,35.22,22000.0,35.25,35.25,35.22,35.22,22000.0
2010-10-08 15:00:00,35.21,35.28,35.18,35.27,24800.0,35.21,35.28,35.18,35.27,24800.0
2010-10-08 15:05:00,35.27,35.27,35.24,35.26,12600.0,35.27,35.27,35.24,35.26,12600.0
2010-10-08 15:10:00,35.26,35.27,35.24,35.24,12500.0,35.26,35.27,35.24,35.24,12500.0
2010-10-08 15:15:00,35.24,35.26,35.23,35.25,26800.0,35.24,35.26,35.23,35.25,26800.0
2010-10-08 15:20:00,35.24,35.24,35.22,35.23,27800.0,35.24,35.24,35.22,35.23,27800.0
2010-10-08 15:25:00,35.23,35.25,35.22,35.24,37300.0,35.23,35.25,35.22,35.24,37300.0
2010-10-08 15:30:00,35.24,35.32,35.24,35.32,27700.0,35.24,35.32,35.24,35.32,27700.0
2010-10-08 15:35:00,35.32,35.33,35.25,35.26,23400.0,35.32,35.33,35.25,35.26,23400.0
2010-10-08 15:40:00,35.26,35.32,35.25,35.32,35500.0,35.26,35.32,35.25,35.32,35500.0
2010-10-08 15:45:00,35.31,35.31,35.25,35.3,48300.0,35.31,35.31,35.25,35.3,48300.0
2010-10-08 15:50:00,35.3,35.41,35.3,35.39,86500.0,35.3,35.41,35.3,35.39,86500.0
2010-10-08 15:55:00,35.38,35.39,35.31,35.31,139800.0,35.38,35.39,35.31,35.31,139800.0
2010-10-11 09:30:00,35.05,35.05,34.8,34.92,38000.0,35.05,35.05,34.8,34.92,38000.0
2010-10-11 09:35:00,34.92,34.99,34.83,34.85,19000.0,34.92,34.99,34.83,34.85,19000.0
2010-10-11 09:40:00,34.86,34.91,34.85,34.85,13300.0,34.86,34.91,34.85,34.85,13300.0
2010-10-11 09:45:00,34.85,34.93,34.83,34.89,17400.0,34.85,34.93,34.83,34.89,17400.0
2010-10-11 09:50:00,34.89,34.9,34.84,34.86,10900.0,34.89,34.9,34.84,34.86,10900.0
2010-10-11 09:55:00,34.86,34.88,34.84,34.85,15100.0,34.86,34.88,34.84,34.85,15100.0
2010-10-11 10:00:00,34.84,34.93,34.84,34.85,11000.0,34.84,34.93,34.84,34.85,11000.0
2010-10-11 10:05:00,34.84,34.92,34.84,34.86,11000.0,34.84,34.92,34.84,34.86,11000.0
2010-10-11 10:10:00,34.86,34.86,34.76,34.8,16000.0,34.86,34.86,34.76,34.8,16000.0
2010-10-11 10:15:00,34.79,34.9,34.78,34.87,10500.0,34.79,34.9,34.78,34.87,10500.0
2010-10-11 10:20:00,34.86,34.89,34.84,34.84,6500.0,34.86,34.89,34.84,34.84,6500.0
2010-10-11 10:25:00,34.85,34.88,34.84,34.84,4100.0,34.85,34.88,34.84,34.84,4100.0
2010-10-11 10:30:00,34.85,34.88,34.74,34.8,8700.0,34.85,34.88,34.74,34.8,8700.0
2010-10-11 10:35:00,34.8,34.81,34.73,34.74,8500.0,34.8,34.81,34.73,34.74,8500.0
2010-10-11 10:40:00,34.73,34.75,34.71,34.71,13600.0,34.73,34.75,34.71,34.71,13600.0
2010-10-11 10:45:00,34.71,34.81,34.68,34.8,24100.0,34.71,34.81,34.68,34.8,24100.0
2010-10-11 10:50:00,34.81,34.89,34.81,34.88,9400.0,34.81,34.89,34.81,34.88,9400.0
2010-10-11 10:55:00,34.89,34.91,34.88,34.9,10500.0,34.89,34.91,34.88,34.9,10500.0
2010-10-11 11:00:00,34.9,34.93,34.85,34.88,11400.0,34.9,34.93,34.85,34.88,11400.0
2010-10-11 11:05:00,34.89,34.95,34.88,34.9,8300.0,34.89,34.95,34.88,34.9,8300.0
2010-10-11 11:10:00,34.91,34.91,34.86,34.86,7900.0,34.91,34.91,34.86,34.86,7900.0
2010-10-11 11:15:00,34.87,34.91,34.85,34.91,10100.0,34.87,34.91,34.85,34.91,10100.0
2010-10-11 11:20:00,34.91,34.96,34.89,34.93,9100.0,34.91,34.96,34.89,34.93,9100.0
2010-10-11 11:25:00,34.93,34.97,34.92,34.92,2600.0,34.93,34.97,34.92,34.92,2600.0
2010-10-11 11:30:00,34.91,34.92,34.89,34.9,12100.0,34.91,34.92,34.89,34.9,12100.0
2010-10-11 11:35:00,34.91,34.97,34.89,34.94,7800.0,34.91,34.97,34.89,34.94,7800.0
2010-10-11 11:40:00,34.91,34.94,34.9,34.92,3800.0,34.91,34.94,34.9,34.92,3800.0
2010-10-11 11:45:00,34.91,34.93,34.9,34.91,5800.0,34.91,34.93,34.9,34.91,5800.0
2010-10-11 11:50:00,34.91,34.91,34.9,34.9,5100.0,34.91,34.91,34.9,34.9,5100.0
2010-10-11 11:55:00,34.9,34.92,34.89,34.9,8200.0,34.9,34.92,34.89,34.9,8200.0
2010-10-11 12:00:00,34.91,34.92,34.89,34.91,11500.0,34.91,34.92,34.89,34.91,11500.0
2010-10-11 12:05:00,34.92,34.92,34.89,34.9,8100.0,34.92,34.92,34.89,34.9,8100.0
2010-10-11 12:10:00,34.9,34.93,34.89,34.93,4300.0,34.9,34.93,34.89,34.93,4300.0
2010-10-11 12:15:00,34.92,34.92,34.89,34.9,4600.0,34.92,34.92,34.89,34.9,4600.0
2010-10-11 12:20:00,34.91,34.94,34.89,34.92,9200.0,34.91,34.94,34.89,34.92,9200.0
2010-10-11 12:25:00,34.92,34.92,34.9,34.91,4100.0,34.92,34.92,34.9,34.91,4100.0
2010-10-11 12:30:00,34.9,34.92,34.89,34.92,7200.0,34.9,34.92,34.89,34.92,7200.0
2010-10-11 12:35:00,34.93,34.97,34.91,34.94,10300.0,34.93,34.97,34.91,34.94,10300.0
2010-10-11 12:40:00,34.92,34.94,34.9,34.93,5600.0,34.92,34.94,34.9,34.93,5600.0
2010-10-11 12:45:00,34.91,34.92,34.91,34.91,1100.0,34.91,34.92,34.91,34.91,1100.0
2010-10-11 12:50:00,34.91,34.91,34.87,34.88,11400.0,34.91,34.91,34.87,34.88,11400.0
2010-10-11 12:55:00,34.88,34.89,34.8,34.82,11900.0,34.88,34.89,34.8,34.82,11900.0
2010-10-11 13:00:00,34.82,34.84,34.8,34.84,7900.0,34.82,34.84,34.8,34.84,7900.0
2010-10-11 13:05:00,34.85,34.85,34.84,34.85,900.0,34.85,34.85,34.84,34.85,900.0
2010-10-11 13:10:00,34.86,34.87,34.85,34.87,2300.0,34.86,34.87,34.85,34.87,2300.0
2010-10-11 13:15:00,34.87,34.88,34.85,34.88,2700.0,34.87,34.88,34.85,34.88,2700.0
2010-10-11 13:20:00,34.88,34.9,34.87,34.89,4800.0,34.88,34.9,34.87,34.89,4800.0
2010-10-11 13:25:00,34.89,34.9,34.88,34.9,1700.0,34.89,34.9,34.88,34.9,1700.0
2010-10-11 13:30:00,34.89,34.92,34.89,34.91,7000.0,34.89,34.92,34.89,34.91,7000.0
2010-10-11 13:35:00,34.91,34.97,34.91,34.96,3800.0,34.91,34.97,34.91,34.96,3800.0
2010-10-11 13:40:00,34.96,34.96,34.94,34.95,1100.0,34.96,34.96,34.94,34.95,1100.0
2010-10-11 13:45:00,34.95,34.95,34.9,34.93,4800.0,34.95,34.95,34.9,34.93,4800.0
2010-10-11 13:50:00,34.93,34.93,34.89,34.9,10400.0,34.93,34.93,34.89,34.9,10400.0
2010-10-11 13:55:00,34.87,34.89,34.85,34.89,5700.0,34.87,34.89,34.85,34.89,5700.0
2010-10-11 14:00:00,34.89,34.92,34.88,34.91,10400.0,34.89,34.92,34.88,34.91,10400.0
2010-10-11 14:05:00,34.9,34.95,34.9,34.93,4800.0,34.9,34.95,34.9,34.93,4800.0
2010-10-11 14:10:00,34.93,34.94,34.88,34.93,7700.0,34.93,34.94,34.88,34.93,7700.0
2010-10-11 14:15:00,34.93,34.94,34.89,34.91,8700.0,34.93,34.94,34.89,34.91,8700.0
2010-10-11 14:20:00,34.91,34.93,34.9,34.92,4600.0,34.91,34.93,34.9,34.92,4600.0
2010-10-11 14:25:00,34.92,34.93,34.9,34.93,4300.0,34.92,34.93,34.9,34.93,4300.0
2010-10-11 14:30:00,34.94,35.01,34.91,35.01,15900.0,34.94,35.01,34.91,35.01,15900.0
2010-10-11 14:35:00,35.0,35.0,34.97,34.98,7700.0,35.0,35.0,34.97,34.98,7700.0
2010-10-11 14:40:00,34.98,35.03,34.97,35.03,4900.0,34.98,35.03,34.97,35.03,4900.0
2010-10-11 14:45:00,35.03,35.04,35.02,35.04,4300.0,35.03,35.04,35.02,35.04,4300.0
2010-10-11 14:50:00,35.03,35.06,35.03,35.05,20500.0,35.03,35.06,35.03,35.05,20500.0
2010-10-11 14:55:00,35.04,35.05,35.02,35.03,21600.0,35.04,35.05,35.02,35.03,21600.0
2010-10-11 15:00:00,35.03,35.03,35.01,35.03,20600.0,35.03,35.03,35.01,35.03,20600.0
2010-10-11 15:05:00,35.02,35.03,34.98,34.99,15200.0,35.02,35.03,34.98,34.99,15200.0
2010-10-11 15:10:00,34.99,34.99,34.89,34.96,26600.0,34.99,34.99,34.89,34.96,26600.0
2010-10-11 15:15:00,34.96,35.02,34.95,34.99,25800.0,34.96,35.02,34.95,34.99,25800.0
2010-10-11 15:20:00,34.99,35.0,34.97,34.97,18000.0,34.99,35.0,34.97,34.97,18000.0
2010-10-11 15:25:00,34.97,34.99,34.93,34.94,29400.0,34.97,34.99,34.93,34.94,29400.0
2010-10-11 15:30:00,34.94,34.96,34.88,34.88,55700.0,34.94,34.96,34.88,34.88,55700.0
2010-10-11 15:35:00,34.88,34.9,34.83,34.84,20200.0,34.88,34.9,34.83,34.84,20200.0
2010-10-11 15:40:00,34.84,34.9,34.84,34.9,26100.0,34.84,34.9,34.84,34.9,26100.0
2010-10-11 15:45:00,34.89,34.95,34.87,34.94,19800.0,34.89,34.95,34.87,34.94,19800.0
2010-10-11 15:50:00,34.93,34.94,34.9,34.9,23200.0,34.93,34.94,34.9,34.9,23200.0
2010-10-11 15:55:00,34.9,34.98,34.9,34.92,59100.0,34.9,34.98,34.9,34.92,59100.0
2010-10-12 09:30:00,34.75,34.75,34.59,34.59,24400.0,34.75,34.75,34.59,34.59,24400.0
2010-10-12 09:35:00,34.61,34.63,34.5,34.5,16200.0,34.61,34.63,34.5,34.5,16200.0
2010-10-12 09:40:00,34.51,34.56,34.5,34.52,15400.0,34.51,34.56,34.5,34.52,15400.0
2010-10-12 09:45:00,34.53,34.53,34.3,34.38,22700.0,34.53,34.53,34.3,34.38,22700.0
2010-10-12 09:50:00,34.34,34.34,34.11,34.12,18500.0,34.34,34.34,34.11,34.12,18500.0
2010-10-12 09:55:00,34.13,34.25,34.13,34.19,17200.0,34.13,34.25,34.13,34.19,17200.0
2010-10-12 10:00:00,34.21,34.25,34.16,34.17,13900.0,34.21,34.25,34.16,34.17,13900.0
2010-10-12 10:05:00,34.16,34.41,34.16,34.4,17000.0,34.16,34.41,34.16,34.4,17000.0
2010-10-12 10:10:00,34.4,34.53,34.39,34.39,24200.0,34.4,34.53,34.39,34.39,24200.0
2010-10-12 10:15:00,34.4,34.52,34.37,34.39,29200.0,34.4,34.52,34.37,34.39,29200.0
2010-10-12 10:20:00,34.4,34.46,34.4,34.42,9400.0,34.4,34.46,34.4,34.42,9400.0
2010-10-12 10:25:00,34.43,34.43,34.4,34.4,40300.0,34.43,34.43,34.4,34.4,40300.0
2010-10-12 10:30:00,34.4,34.4,34.35,34.37,18600.0,34.4,34.4,34.35,34.37,18600.0
2010-10-12 10:35:00,34.37,34.39,34.33,34.35,9100.0,34.37,34.39,34.33,34.35,9100.0
2010-10-12 10:40:00,34.35,34.43,34.35,34.41,23100.0,34.35,34.43,34.35,34.41,23100.0
2010-10-12 10:45:00,34.4,34.5,34.4,34.45,37300.0,34.4,34.5,34.4,34.45,37300.0
2010-10-12 10:50:00,34.46,34.61,34.43,34.58,36100.0,34.46,34.61,34.43,34.58,36100.0
2010-10-12 10:55:00,34.57,34.57,34.49,34.56,56300.0,34.57,34.57,34.49,34.56,56300.0
2010-10-12 11:00:00,34.54,34.54,34.46,34.49,18600.0,34.54,34.54,34.46,34.49,18600.0
2010-10-12 11:05:00,34.5,34.57,34.48,34.49,11200.0,34.5,34.57,34.48,34.49,11200.0
2010-10-12 11:10:00,34.47,34.5,34.47,34.48,7800.0,34.47,34.5,34.47,34.48,7800.0
2010-10-12 11:15:00,34.48,34.53,34.45,34.47,9100.0,34.48,34.53,34.45,34.47,9100.0
2010-10-12 11:20:00,34.45,34.48,34.45,34.46,3900.0,34.45,34.48,34.45,34.46,3900.0
2010-10-12 11:25:00,34.47,34.49,34.4,34.44,16300.0,34.47,34.49,34.4,34.44,16300.0
2010-10-12 11:30:00,34.43,34.55,34.43,34.53,12200.0,34.43,34.55,34.43,34.53,12200.0
2010-10-12 11:35:00,34.55,34.59,34.43,34.43,12900.0,34.55,34.59,34.43,34.43,12900.0
2010-10-12 11:40:00,34.43,34.44,34.41,34.42,5200.0,34.43,34.44,34.41,34.42,5200.0
2010-10-12 11:45:00,34.43,34.46,34.42,34.46,5300.0,34.43,34.46,34.42,34.46,5300.0
2010-10-12 11:50:00,34.47,34.5,34.47,34.5,3500.0,34.47,34.5,34.47,34.5,3500.0
2010-10-12 11:55:00,34.5,34.5,34.45,34.46,9200.0,34.5,34.5,34.45,34.46,9200.0
2010-10-12 12:00:00,34.46,34.46,34.36,34.38,11700.0,34.46,34.46,34.36,34.38,11700.0
2010-10-12 12:05:00,34.37,34.4,34.37,34.37,13300.0,34.37,34.4,34.37,34.37,13300.0
2010-10-12 12:10:00,34.38,34.39,34.37,34.38,6500.0,34.38,34.39,34.37,34.38,6500.0
2010-10-12 12:15:00,34.39,34.4,34.37,34.4,2900.0,34.39,34.4,34.37,34.4,2900.0
2010-10-12 12:20:00,34.4,34.43,34.34,34.35,13900.0,34.4,34.43,34.34,34.35,13900.0
2010-10-12 12:25:00,34.35,34.35,34.29,34.29,11700.0,34.35,34.35,34.29,34.29,11700.0
2010-10-12 12:30:00,34.29,34.3,34.28,34.3,4900.0,34.29,34.3,34.28,34.3,4900.0
2010-10-12 12:35:00,34.3,34.31,34.28,34.28,5600.0,34.3,34.31,34.28,34.28,5600.0
2010-10-12 12:40:00,34.28,34.28,34.27,34.28,17600.0,34.28,34.28,34.27,34.28,17600.0
2010-10-12 12:45:00,34.28,34.29,34.26,34.26,7100.0,34.28,34.29,34.26,34.26,7100.0
2010-10-12 12:50:00,34.28,34.3,34.28,34.29,8500.0,34.28,34.3,34.28,34.29,8500.0
2010-10-12 12:55:00,34.3,34.3,34.28,34.29,5000.0,34.3,34.3,34.28,34.29,5000.0
2010-10-12 13:00:00,34.29,34.29,34.27,34.28,4600.0,34.29,34.29,34.27,34.28,4600.0
2010-10-12 13:05:00,34.28,34.28,34.28,34.28,1100.0,34.28,34.28,34.28,34.28,1100.0
2010-10-12 13:10:00,34.28,34.28,34.26,34.26,5500.0,34.28,34.28,34.26,34.26,5500.0
2010-10-12 13:15:00,34.26,34.27,34.24,34.25,10100.0,34.26,34.27,34.24,34.25,10100.0
2010-10-12 13:20:00,34.25,34.25,34.22,34.24,5700.0,34.25,34.25,34.22,34.24,5700.0
2010-10-12 13:25:00,34.25,34.25,34.25,34.25,4600.0,34.25,34.25,34.25,34.25,4600.0
2010-10-12 13:30:00,34.25,34.26,34.24,34.25,10900.0,34.25,34.26,34.24,34.25,10900.0
2010-10-12 13:35:00,34.25,34.26,34.23,34.24,4900.0,34.25,34.26,34.23,34.24,4900.0
2010-10-12 13:40:00,34.25,34.27,34.25,34.27,1500.0,34.25,34.27,34.25,34.27,1500.0
2010-10-12 13:45:00,34.27,34.31,34.27,34.31,3600.0,34.27,34.31,34.27,34.31,3600.0
2010-10-12 13:50:00,34.3,34.31,34.28,34.28,7800.0,34.3,34.31,34.28,34.28,7800.0
2010-10-12 13:55:00,34.29,34.29,34.28,34.29,4200.0,34.29,34.29,34.28,34.29,4200.0
2010-10-12 14:00:00,34.29,34.32,34.22,34.3,33200.0,34.29,34.32,34.22,34.3,33200.0
2010-10-12 14:05:00,34.3,34.33,34.27,34.29,16700.0,34.3,34.33,34.27,34.29,16700.0
2010-10-12 14:10:00,34.3,34.34,34.28,34.29,19600.0,34.3,34.34,34.28,34.29,19600.0
2010-10-12 14:15:00,34.3,34.35,34.29,34.29,33200.0,34.3,34.35,34.29,34.29,33200.0
2010-10-12 14:20:00,34.29,34.3,34.27,34.27,22800.0,34.29,34.3,34.27,34.27,22800.0
2010-10-12 14:25:00,34.27,34.3,34.27,34.29,10000.0,34.27,34.3,34.27,34.29,10000.0
2010-10-12 14:30:00,34.29,34.3,34.25,34.25,25500.0,34.29,34.3,34.25,34.25,25500.0
2010-10-12 14:35:00,34.26,34.28,34.25,34.26,8400.0,34.26,34.28,34.25,34.26,8400.0
2010-10-12 14:40:00,34.26,34.29,34.26,34.29,10000.0,34.26,34.29,34.26,34.29,10000.0
2010-10-12 14:45:00,34.29,34.3,34.28,34.29,19500.0,34.29,34.3,34.28,34.29,19500.0
2010-10-12 14:50:00,34.29,34.3,34.29,34.3,14200.0,34.29,34.3,34.29,34.3,14200.0
2010-10-12 14:55:00,34.3,34.32,34.29,34.32,20600.0,34.3,34.32,34.29,34.32,20600.0
2010-10-12 15:00:00,34.32,34.33,34.3,34.32,34500.0,34.32,34.33,34.3,34.32,34500.0
2010-10-12 15:05:00,34.32,34.33,34.29,34.29,29900.0,34.32,34.33,34.29,34.29,29900.0
2010-10-12 15:10:00,34.29,34.31,34.28,34.31,29300.0,34.29,34.31,34.28,34.31,29300.0
2010-10-12 15:15:00,34.31,34.31,34.29,34.29,24200.0,34.31,34.31,34.29,34.29,24200.0
2010-10-12 15:20:00,34.29,34.32,34.28,34.3,40000.0,34.29,34.32,34.28,34.3,40000.0
2010-10-12 15:25:00,34.3,34.32,34.29,34.3,78600.0,34.3,34.32,34.29,34.3,78600.0
2010-10-12 15:30:00,34.3,34.31,34.29,34.29,103500.0,34.3,34.31,34.29,34.29,103500.0
2010-10-12 15:35:00,34.29,34.34,34.29,34.32,58900.0,34.29,34.34,34.29,34.32,58900.0
2010-10-12 15:40:00,34.33,34.33,34.31,34.31,46900.0,34.33,34.33,34.31,34.31,46900.0
2010-10-12 15:45:00,34.31,34.31,34.29,34.29,98700.0,34.31,34.31,34.29,34.29,98700.0
2010-10-12 15:50:00,34.29,34.31,34.28,34.29,75300.0,34.29,34.31,34.28,34.29,75300.0
2010-10-12 15:55:00,34.29,34.32,34.26,34.29,109900.0,34.29,34.32,34.26,34.29,109900.0
2010-10-13 09:30:00,34.87,35.0,34.77,34.79,128700.0,34.87,35.0,34.77,34.79,128700.0
2010-10-13 09:35:00,34.78,34.79,34.53,34.53,77200.0,34.78,34.79,34.53,34.53,77200.0
2010-10-13 09:40:00,34.52,34.64,34.49,34.49,58100.0,34.52,34.64,34.49,34.49,58100.0
2010-10-13 09:45:00,34.55,34.59,34.49,34.58,31900.0,34.55,34.59,34.49,34.58,31900.0
2010-10-13 09:50:00,34.59,34.63,34.56,34.62,16000.0,34.59,34.63,34.56,34.62,16000.0
2010-10-13 09:55:00,34.62,34.72,34.58,34.69,34400.0,34.62,34.72,34.58,34.69,34400.0
2010-10-13 10:00:00,34.68,34.72,34.66,34.71,41800.0,34.68,34.72,34.66,34.71,41800.0
2010-10-13 10:05:00,34.7,34.71,34.66,34.67,11100.0,34.7,34.71,34.66,34.67,11100.0
2010-10-13 10:10:00,34.67,34.7,34.67,34.68,16300.0,34.67,34.7,34.67,34.68,16300.0
2010-10-13 10:15:00,34.68,34.68,34.56,34.57,21900.0,34.68,34.68,34.56,34.57,21900.0
2010-10-13 10:20:00,34.57,34.58,34.53,34.53,24600.0,34.57,34.58,34.53,34.53,24600.0
2010-10-13 10:25:00,34.53,34.57,34.53,34.56,14400.0,34.53,34.57,34.53,34.56,14400.0
2010-10-13 10:30:00,34.57,34.6,34.54,34.6,16300.0,34.57,34.6,34.54,34.6,16300.0
2010-10-13 10:35:00,34.61,34.65,34.59,34.62,20000.0,34.61,34.65,34.59,34.62,20000.0
2010-10-13 10:40:00,34.62,34.65,34.6,34.62,11300.0,34.62,34.65,34.6,34.62,11300.0
2010-10-13 10:45:00,34.63,34.65,34.6,34.6,12500.0,34.63,34.65,34.6,34.6,12500.0
2010-10-13 10:50:00,34.6,34.65,34.6,34.6,10800.0,34.6,34.65,34.6,34.6,10800.0
2010-10-13 10:55:00,34.6,34.68,34.55,34.68,12900.0,34.6,34.68,34.55,34.68,12900.0
2010-10-13 11:00:00,34.69,34.69,34.61,34.67,14600.0,34.69,34.69,34.61,34.67,14600.0
2010-10-13 11:05:00,34.69,34.7,34.63,34.63,13600.0,34.69,34.7,34.63,34.63,13600.0
2010-10-13 11:10:00,34.63,34.64,34.6,34.62,12800.0,34.63,34.64,34.6,34.62,12800.0
2010-10-13 11:15:00,34.64,34.66,34.62,34.64,9300.0,34.64,34.66,34.62,34.64,9300.0
2010-10-13 11:20:00,34.65,34.69,34.63,34.63,11000.0,34.65,34.69,34.63,34.63,11000.0
2010-10-13 11:25:00,34.63,34.7,34.63,34.67,10300.0,34.63,34.7,34.63,34.67,10300.0
2010-10-13 11:30:00,34.67,34.7,34.67,34.69,7100.0,34.67,34.7,34.67,34.69,7100.0
2010-10-13 11:35:00,34.69,34.7,34.64,34.65,10100.0,34.69,34.7,34.64,34.65,10100.0
2010-10-13 11:40:00,34.65,34.66,34.62,34.64,10200.0,34.65,34.66,34.62,34.64,10200.0
2010-10-13 11:45:00,34.65,34.7,34.64,34.69,11800.0,34.65,34.7,34.64,34.69,11800.0
2010-10-13 11:50:00,34.7,34.7,34.65,34.68,6300.0,34.7,34.7,34.65,34.68,6300.0
2010-10-13 11:55:00,34.69,34.7,34.67,34.68,4800.0,34.69,34.7,34.67,34.68,4800.0
2010-10-13 12:00:00,34.69,34.7,34.67,34.67,14200.0,34.69,34.7,34.67,34.67,14200.0
2010-10-13 12:05:00,34.67,34.68,34.65,34.67,6600.0,34.67,34.68,34.65,34.67,6600.0
2010-10-13 12:10:00,34.67,34.68,34.63,34.63,8800.0,34.67,34.68,34.63,34.63,8800.0
2010-10-13 12:15:00,34.62,34.65,34.62,34.65,6800.0,34.62,34.65,34.62,34.65,6800.0
2010-10-13 12:20:00,34.65,34.66,34.64,34.65,10800.0,34.65,34.66,34.64,34.65,10800.0
2010-10-13 12:25:00,34.64,34.66,34.63,34.64,7600.0,34.64,34.66,34.63,34.64,7600.0
2010-10-13 12:30:00,34.64,34.64,34.6,34.62,12300.0,34.64,34.64,34.6,34.62,12300.0
2010-10-13 12:35:00,34.61,34.64,34.61,34.63,8800.0,34.61,34.64,34.61,34.63,8800.0
2010-10-13 12:40:00,34.63,34.63,34.61,34.62,8700.0,34.63,34.63,34.61,34.62,8700.0
2010-10-13 12:45:00,34.62,34.63,34.61,34.62,10300.0,34.62,34.63,34.61,34.62,10300.0
2010-10-13 12:50:00,34.61,34.63,34.6,34.6,11800.0,34.61,34.63,34.6,34.6,11800.0
2010-10-13 12:55:00,34.6,34.61,34.6,34.6,11100.0,34.6,34.61,34.6,34.6,11100.0
2010-10-13 13:00:00,34.6,34.61,34.6,34.61,13400.0,34.6,34.61,34.6,34.61,13400.0
2010-10-13 13:05:00,34.6,34.61,34.58,34.6,64500.0,34.6,34.61,34.58,34.6,64500.0
2010-10-13 13:10:00,34.59,34.6,34.58,34.59,22700.0,34.59,34.6,34.58,34.59,22700.0
2010-10-13 13:15:00,34.6,34.61,34.58,34.59,16400.0,34.6,34.61,34.58,34.59,16400.0
2010-10-13 13:20:00,34.6,34.62,34.58,34.58,27000.0,34.6,34.62,34.58,34.58,27000.0
2010-10-13 13:25:00,34.59,34.62,34.57,34.58,17700.0,34.59,34.62,34.57,34.58,17700.0
2010-10-13 13:30:00,34.58,34.65,34.58,34.63,6400.0,34.58,34.65,34.58,34.63,6400.0
2010-10-13 13:35:00,34.64,34.69,34.64,34.65,17400.0,34.64,34.69,34.64,34.65,17400.0
2010-10-13 13:40:00,34.66,34.66,34.61,34.62,10700.0,34.66,34.66,34.61,34.62,10700.0
2010-10-13 13:45:00,34.62,34.65,34.59,34.59,14400.0,34.62,34.65,34.59,34.59,14400.0
2010-10-13 13:50:00,34.6,34.61,34.6,34.6,6300.0,34.6,34.61,34.6,34.6,6300.0
2010-10-13 13:55:00,34.62,34.62,34.59,34.61,11900.0,34.62,34.62,34.59,34.61,11900.0
2010-10-13 14:00:00,34.6,34.62,34.58,34.6,16100.0,34.6,34.62,34.58,34.6,16100.0
2010-10-13 14:05:00,34.6,34.63,34.6,34.62,11100.0,34.6,34.63,34.6,34.62,11100.0
2010-10-13 14:10:00,34.63,34.63,34.61,34.63,12400.0,34.63,34.63,34.61,34.63,12400.0
2010-10-13 14:15:00,34.63,34.63,34.6,34.62,12100.0,34.63,34.63,34.6,34.62,12100.0
2010-10-13 14:20:00,34.62,34.66,34.62,34.65,18100.0,34.62,34.66,34.62,34.65,18100.0
2010-10-13 14:25:00,34.66,34.7,34.66,34.7,11200.0,34.66,34.7,34.66,34.7,11200.0
2010-10-13 14:30:00,34.7,34.7,34.67,34.7,11500.0,34.7,34.7,34.67,34.7,11500.0
2010-10-13 14:35:00,34.7,34.7,34.64,34.64,23800.0,34.7,34.7,34.64,34.64,23800.0
2010-10-13 14:40:00,34.64,34.68,34.64,34.64,17600.0,34.64,34.68,34.64,34.64,17600.0
2010-10-13 14:45:00,34.65,34.65,34.62,34.62,11000.0,34.65,34.65,34.62,34.62,11000.0
2010-10-13 14:50:00,34.63,34.64,34.61,34.62,18700.0,34.63,34.64,34.61,34.62,18700.0
2010-10-13 14:55:00,34.62,34.66,34.61,34.65,19800.0,34.62,34.66,34.61,34.65,19800.0
2010-10-13 15:00:00,34.65,34.66,34.59,34.61,31000.0,34.65,34.66,34.59,34.61,31000.0
2010-10-13 15:05:00,34.61,34.62,34.59,34.6,23300.0,34.61,34.62,34.59,34.6,23300.0
2010-10-13 15:10:00,34.59,34.6,34.56,34.56,25000.0,34.59,34.6,34.56,34.56,25000.0
2010-10-13 15:15:00,34.56,34.58,34.55,34.57,23400.0,34.56,34.58,34.55,34.57,23400.0
2010-10-13 15:20:00,34.57,34.57,34.55,34.56,31100.0,34.57,34.57,34.55,34.56,31100.0
2010-10-13 15:25:00,34.56,34.57,34.52,34.53,23200.0,34.56,34.57,34.52,34.53,23200.0
2010-10-13 15:30:00,34.53,34.57,34.49,34.5,75100.0,34.53,34.57,34.49,34.5,75100.0
2010-10-13 15:35:00,34.5,34.52,34.46,34.47,44200.0,34.5,34.52,34.46,34.47,44200.0
2010-10-13 15:40:00,34.48,34.55,34.47,34.54,24500.0,34.48,34.55,34.47,34.54,24500.0
2010-10-13 15:45:00,34.54,34.54,34.43,34.43,72700.0,34.54,34.54,34.43,34.43,72700.0
2010-10-13 15:50:00,34.43,34.44,34.35,34.36,98100.0,34.43,34.44,34.35,34.36,98100.0
2010-10-13 15:55:00,34.36,34.41,34.3,34.3,237600.0,34.36,34.41,34.3,34.3,237600.0
2010-10-14 09:30:00,34.84,34.84,34.34,34.43,75100.0,34.84,34.84,34.34,34.43,75100.0
2010-10-14 09:35:00,34.41,34.41,34.31,34.33,31000.0,34.41,34.41,34.31,34.33,31000.0
2010-10-14 09:40:00,34.34,34.41,34.33,34.39,64500.0,34.34,34.41,34.33,34.39,64500.0
2010-10-14 09:45:00,34.39,34.51,34.37,34.47,24500.0,34.39,34.51,34.37,34.47,24500.0
2010-10-14 09:50:00,34.46,34.48,34.41,34.48,88200.0,34.46,34.48,34.41,34.48,88200.0
2010-10-14 09:55:00,34.47,34.52,34.45,34.49,40000.0,34.47,34.52,34.45,34.49,40000.0
2010-10-14 10:00:00,34.5,34.75,34.5,34.67,117300.0,34.5,34.75,34.5,34.67,117300.0
2010-10-14 10:05:00,34.67,34.7,34.64,34.64,47100.0,34.67,34.7,34.64,34.64,47100.0
2010-10-14 10:10:00,34.64,34.7,34.64,34.67,98700.0,34.64,34.7,34.64,34.67,98700.0
2010-10-14 10:15:00,34.67,34.75,34.66,34.72,87500.0,34.67,34.75,34.66,34.72,87500.0
2010-10-14 10:20:00,34.72,34.72,34.65,34.66,11100.0,34.72,34.72,34.65,34.66,11100.0
2010-10-14 10:25:00,34.66,34.66,34.57,34.62,5300.0,34.66,34.66,34.57,34.62,5300.0
2010-10-14 10:30:00,34.62,34.64,34.6,34.6,10500.0,34.62,34.64,34.6,34.6,10500.0
2010-10-14 10:35:00,34.61,34.65,34.54,34.64,30800.0,34.61,34.65,34.54,34.64,30800.0
2010-10-14 10:40:00,34.63,34.65,34.59,34.63,72800.0,34.63,34.65,34.59,34.63,72800.0
2010-10-14 10:45:00,34.64,34.7,34.64,34.66,19500.0,34.64,34.7,34.64,34.66,19500.0
2010-10-14 10:50:00,34.67,34.7,34.66,34.68,19400.0,34.67,34.7,34.66,34.68,19400.0
2010-10-14 10:55:00,34.68,34.68,34.59,34.6,7200.0,34.68,34.68,34.59,34.6,7200.0
2010-10-14 11:00:00,34.61,34.66,34.61,34.64,19100.0,34.61,34.66,34.61,34.64,19100.0
2010-10-14 11:05:00,34.65,34.66,34.61,34.65,59300.0,34.65,34.66,34.61,34.65,59300.0
2010-10-14 11:10:00,34.65,34.67,34.64,34.65,11200.0,34.65,34.67,34.64,34.65,11200.0
2010-10-14 11:15:00,34.63,34.66,34.62,34.63,11800.0,34.63,34.66,34.62,34.63,11800.0
2010-10-14 11:20:00,34.64,34.68,34.6,34.65,13100.0,34.64,34.68,34.6,34.65,13100.0
2010-10-14 11:25:00,34.65,34.7,34.64,34.67,33300.0,34.65,34.7,34.64,34.67,33300.0
2010-10-14 11:30:00,34.68,34.68,34.56,34.58,21400.0,34.68,34.68,34.56,34.58,21400.0
2010-10-14 11:35:00,34.57,34.59,34.52,34.55,18300.0,34.57,34.59,34.52,34.55,18300.0
2010-10-14 11:40:00,34.55,34.6,34.51,34.57,17800.0,34.55,34.6,34.51,34.57,17800.0
2010-10-14 11:45:00,34.57,34.57,34.47,34.49,9400.0,34.57,34.57,34.47,34.49,9400.0
2010-10-14 11:50:00,34.51,34.62,34.51,34.61,9300.0,34.51,34.62,34.51,34.61,9300.0
2010-10-14 11:55:00,34.6,34.64,34.6,34.62,65200.0,34.6,34.64,34.6,34.62,65200.0
2010-10-14 12:00:00,34.61,34.66,34.61,34.65,15500.0,34.61,34.66,34.61,34.65,15500.0
2010-10-14 12:05:00,34.66,34.69,34.62,34.62,28000.0,34.66,34.69,34.62,34.62,28000.0
2010-10-14 12:10:00,34.63,34.63,34.59,34.61,26100.0,34.63,34.63,34.59,34.61,26100.0
2010-10-14 12:15:00,34.62,34.63,34.61,34.61,4600.0,34.62,34.63,34.61,34.61,4600.0
2010-10-14 12:20:00,34.62,34.64,34.58,34.6,94300.0,34.62,34.64,34.58,34.6,94300.0
2010-10-14 12:25:00,34.6,34.6,34.49,34.49,18400.0,34.6,34.6,34.49,34.49,18400.0
2010-10-14 12:30:00,34.49,34.53,34.49,34.49,16200.0,34.49,34.53,34.49,34.49,16200.0
2010-10-14 12:35:00,34.49,34.53,34.48,34.49,14300.0,34.49,34.53,34.48,34.49,14300.0
2010-10-14 12:40:00,34.5,34.5,34.48,34.48,3500.0,34.5,34.5,34.48,34.48,3500.0
2010-10-14 12:45:00,34.48,34.5,34.48,34.49,6400.0,34.48,34.5,34.48,34.49,6400.0
2010-10-14 12:50:00,34.5,34.53,34.49,34.51,7400.0,34.5,34.53,34.49,34.51,7400.0
2010-10-14 12:55:00,34.51,34.54,34.51,34.53,8900.0,34.51,34.54,34.51,34.53,8900.0
2010-10-14 13:00:00,34.53,34.55,34.52,34.54,5900.0,34.53,34.55,34.52,34.54,5900.0
2010-10-14 13:05:00,34.53,34.53,34.43,34.44,20800.0,34.53,34.53,34.43,34.44,20800.0
2010-10-14 13:10:00,34.45,34.49,34.45,34.48,4300.0,34.45,34.49,34.45,34.48,4300.0
2010-10-14 13:15:00,34.47,34.5,34.45,34.45,6400.0,34.47,34.5,34.45,34.45,6400.0
2010-10-14 13:20:00,34.45,34.45,34.4,34.44,14600.0,34.45,34.45,34.4,34.44,14600.0
2010-10-14 13:25:00,34.44,34.44,34.43,34.44,3600.0,34.44,34.44,34.43,34.44,3600.0
2010-10-14 13:30:00,34.44,34.47,34.44,34.47,8000.0,34.44,34.47,34.44,34.47,8000.0
2010-10-14 13:35:00,34.48,34.54,34.48,34.54,5500.0,34.48,34.54,34.48,34.54,5500.0
2010-10-14 13:40:00,34.54,34.54,34.5,34.53,5700.0,34.54,34.54,34.5,34.53,5700.0
2010-10-14 13:45:00,34.54,34.71,34.53,34.7,33400.0,34.54,34.71,34.53,34.7,33400.0
2010-10-14 13:50:00,34.7,34.7,34.65,34.67,10600.0,34.7,34.7,34.65,34.67,10600.0
2010-10-14 13:55:00,34.66,34.69,34.64,34.67,32600.0,34.66,34.69,34.64,34.67,32600.0
2010-10-14 14:00:00,34.67,34.67,34.63,34.63,18200.0,34.67,34.67,34.63,34.63,18200.0
2010-10-14 14:05:00,34.63,34.64,34.56,34.58,18000.0,34.63,34.64,34.56,34.58,18000.0
2010-10-14 14:10:00,34.58,34.63,34.58,34.61,10800.0,34.58,34.63,34.58,34.61,10800.0
2010-10-14 14:15:00,34.6,34.61,34.58,34.61,7700.0,34.6,34.61,34.58,34.61,7700.0
2010-10-14 14:20:00,34.61,34.62,34.57,34.59,9600.0,34.61,34.62,34.57,34.59,9600.0
2010-10-14 14:25:00,34.59,34.63,34.56,34.56,9700.0,34.59,34.63,34.56,34.56,9700.0
2010-10-14 14:30:00,34.57,34.61,34.56,34.56,12500.0,34.57,34.61,34.56,34.56,12500.0
2010-10-14 14:35:00,34.56,34.63,34.55,34.62,21600.0,34.56,34.63,34.55,34.62,21600.0
2010-10-14 14:40:00,34.61,34.66,34.58,34.65,16200.0,34.61,34.66,34.58,34.65,16200.0
2010-10-14 14:45:00,34.65,34.65,34.62,34.62,15400.0,34.65,34.65,34.62,34.62,15400.0
2010-10-14 14:50:00,34.63,34.64,34.63,34.63,3000.0,34.63,34.64,34.63,34.63,3000.0
2010-10-14 14:55:00,34.63,34.63,34.56,34.57,17700.0,34.63,34.63,34.56,34.57,17700.0
2010-10-14 15:00:00,34.56,34.56,34.51,34.56,13100.0,34.56,34.56,34.51,34.56,13100.0
2010-10-14 15:05:00,34.56,34.79,34.56,34.71,106600.0,34.56,34.79,34.56,34.71,106600.0
2010-10-14 15:10:00,34.7,34.74,34.69,34.72,16300.0,34.7,34.74,34.69,34.72,16300.0
2010-10-14 15:15:00,34.72,34.84,34.72,34.83,30400.0,34.72,34.84,34.72,34.83,30400.0
2010-10-14 15:20:00,34.83,34.9,34.82,34.87,38900.0,34.83,34.9,34.82,34.87,38900.0
2010-10-14 15:25:00,34.87,34.9,34.84,34.9,56300.0,34.87,34.9,34.84,34.9,56300.0
2010-10-14 15:30:00,34.9,34.91,34.85,34.91,46900.0,34.9,34.91,34.85,34.91,46900.0
2010-10-14 15:35:00,34.9,34.94,34.88,34.92,32100.0,34.9,34.94,34.88,34.92,32100.0
2010-10-14 15:40:00,34.93,34.95,34.9,34.91,26900.0,34.93,34.95,34.9,34.91,26900.0
2010-10-14 15:45:00,34.92,34.94,34.86,34.89,29700.0,34.92,34.94,34.86,34.89,29700.0
2010-10-14 15:50:00,34.89,34.91,34.86,34.88,28000.0,34.89,34.91,34.86,34.88,28000.0
2010-10-14 15:55:00,34.89,34.97,34.87,34.93,78800.0,34.89,34.97,34.87,34.93,78800.0
2010-10-15 09:30:00,34.93,35.25,34.82,35.03,162300.0,34.93,35.25,34.82,35.03,162300.0
2010-10-15 09:35:00,35.01,35.12,35.0,35.1,14300.0,35.01,35.12,35.0,35.1,14300.0
2010-10-15 09:40:00,35.11,35.23,35.07,35.13,36000.0,35.11,35.23,35.07,35.13,36000.0
2010-10-15 09:45:00,35.11,35.22,35.09,35.1,24800.0,35.11,35.22,35.09,35.1,24800.0
2010-10-15 09:50:00,35.12,35.37,35.08,35.26,37800.0,35.12,35.37,35.08,35.26,37800.0
2010-10-15 09:55:00,35.27,35.38,35.16,35.29,35700.0,35.27,35.38,35.16,35.29,35700.0
2010-10-15 10:00:00,35.29,35.38,35.2,35.24,31700.0,35.29,35.38,35.2,35.24,31700.0
2010-10-15 10:05:00,35.26,35.28,35.21,35.26,12600.0,35.26,35.28,35.21,35.26,12600.0
2010-10-15 10:10:00,35.27,35.33,35.23,35.27,18400.0,35.27,35.33,35.23,35.27,18400.0
2010-10-15 10:15:00,35.27,35.27,35.2,35.21,25500.0,35.27,35.27,35.2,35.21,25500.0
2010-10-15 10:20:00,35.22,35.26,35.19,35.2,20500.0,35.22,35.26,35.19,35.2,20500.0
2010-10-15 10:25:00,35.21,35.23,35.2,35.22,41800.0,35.21,35.23,35.2,35.22,41800.0
2010-10-15 10:30:00,35.21,35.21,35.15,35.15,29600.0,35.21,35.21,35.15,35.15,29600.0
2010-10-15 10:35:00,35.16,35.28,35.15,35.28,18800.0,35.16,35.28,35.15,35.28,18800.0
2010-10-15 10:40:00,35.27,35.33,35.26,35.33,14000.0,35.27,35.33,35.26,35.33,14000.0
2010-10-15 10:45:00,35.35,35.44,35.33,35.42,29900.0,35.35,35.44,35.33,35.42,29900.0
2010-10-15 10:50:00,35.4,35.47,35.39,35.41,24900.0,35.4,35.47,35.39,35.41,24900.0
2010-10-15 10:55:00,35.41,35.5,35.41,35.45,19600.0,35.41,35.5,35.41,35.45,19600.0
2010-10-15 11:00:00,35.47,35.5,35.44,35.49,16200.0,35.47,35.5,35.44,35.49,16200.0
2010-10-15 11:05:00,35.48,35.65,35.47,35.58,32300.0,35.48,35.65,35.47,35.58,32300.0
2010-10-15 11:10:00,35.57,35.7,35.51,35.55,21900.0,35.57,35.7,35.51,35.55,21900.0
2010-10-15 11:15:00,35.53,35.68,35.51,35.67,29000.0,35.53,35.68,35.51,35.67,29000.0
2010-10-15 11:20:00,35.67,35.72,35.65,35.71,45700.0,35.67,35.72,35.65,35.71,45700.0
2010-10-15 11:25:00,35.7,35.73,35.68,35.69,12900.0,35.7,35.73,35.68,35.69,12900.0
2010-10-15 11:30:00,35.68,35.7,35.59,35.68,14900.0,35.68,35.7,35.59,35.68,14900.0
2010-10-15 11:35:00,35.69,35.7,35.66,35.69,7600.0,35.69,35.7,35.66,35.69,7600.0
2010-10-15 11:40:00,35.7,35.8,35.69,35.78,21100.0,35.7,35.8,35.69,35.78,21100.0
2010-10-15 11:45:00,35.76,35.8,35.72,35.72,23200.0,35.76,35.8,35.72,35.72,23200.0
2010-10-15 11:50:00,35.71,35.81,35.7,35.79,29500.0,35.71,35.81,35.7,35.79,29500.0
2010-10-15 11:55:00,35.78,35.78,35.68,35.72,8500.0,35.78,35.78,35.68,35.72,8500.0
2010-10-15 12:00:00,35.72,35.8,35.7,35.77,14800.0,35.72,35.8,35.7,35.77,14800.0
2010-10-15 12:05:00,35.77,35.83,35.76,35.82,35900.0,35.77,35.83,35.76,35.82,35900.0
2010-10-15 12:10:00,35.82,35.84,35.78,35.84,10600.0,35.82,35.84,35.78,35.84,10600.0
2010-10-15 12:15:00,35.83,35.92,35.81,35.92,26700.0,35.83,35.92,35.81,35.92,26700.0
2010-10-15 12:20:00,35.91,35.92,35.9,35.91,8200.0,35.91,35.92,35.9,35.91,8200.0
2010-10-15 12:25:00,35.91,35.92,35.9,35.92,6900.0,35.91,35.92,35.9,35.92,6900.0
2010-10-15 12:30:00,35.91,35.97,35.91,35.95,23800.0,35.91,35.97,35.91,35.95,23800.0
2010-10-15 12:35:00,35.96,35.98,35.92,35.98,30200.0,35.96,35.98,35.92,35.98,30200.0
2010-10-15 12:40:00,35.98,35.98,35.96,35.97,6200.0,35.98,35.98,35.96,35.97,6200.0
2010-10-15 12:45:00,35.96,36.12,35.96,36.12,86200.0,35.96,36.12,35.96,36.12,86200.0
2010-10-15 12:50:00,36.11,36.21,36.06,36.07,35400.0,36.11,36.21,36.06,36.07,35400.0
2010-10-15 12:55:00,36.05,36.07,36.0,36.03,8900.0,36.05,36.07,36.0,36.03,8900.0
2010-10-15 13:00:00,36.04,36.08,36.02,36.04,18600.0,36.04,36.08,36.02,36.04,18600.0
2010-10-15 13:05:00,36.04,36.16,36.02,36.15,11000.0,36.04,36.16,36.02,36.15,11000.0
2010-10-15 13:10:00,36.16,36.16,36.09,36.1,6300.0,36.16,36.16,36.09,36.1,6300.0
2010-10-15 13:15:00,36.1,36.11,36.1,36.1,2700.0,36.1,36.11,36.1,36.1,2700.0
2010-10-15 13:20:00,36.1,36.11,36.07,36.08,11000.0,36.1,36.11,36.07,36.08,11000.0
2010-10-15 13:25:00,36.08,36.11,36.07,36.1,5000.0,36.08,36.11,36.07,36.1,5000.0
2010-10-15 13:30:00,36.09,36.1,36.04,36.06,7500.0,36.09,36.1,36.04,36.06,7500.0
2010-10-15 13:35:00,36.06,36.07,35.93,35.93,24500.0,36.06,36.07,35.93,35.93,24500.0
2010-10-15 13:40:00,35.94,35.94,35.86,35.89,16700.0,35.94,35.94,35.86,35.89,16700.0
2010-10-15 13:45:00,35.87,35.89,35.85,35.89,8000.0,35.87,35.89,35.85,35.89,8000.0
2010-10-15 13:50:00,35.9,35.93,35.83,35.85,23600.0,35.9,35.93,35.83,35.85,23600.0
2010-10-15 13:55:00,35.86,35.88,35.82,35.88,13800.0,35.86,35.88,35.82,35.88,13800.0
2010-10-15 14:00:00,35.87,35.87,35.82,35.86,12800.0,35.87,35.87,35.82,35.86,12800.0
2010-10-15 14:05:00,35.86,35.9,35.85,35.88,17500.0,35.86,35.9,35.85,35.88,17500.0
2010-10-15 14:10:00,35.88,35.93,35.84,35.92,20200.0,35.88,35.93,35.84,35.92,20200.0
2010-10-15 14:15:00,35.91,35.95,35.86,35.88,14300.0,35.91,35.95,35.86,35.88,14300.0
2010-10-15 14:20:00,35.88,35.9,35.86,35.87,16100.0,35.88,35.9,35.86,35.87,16100.0
2010-10-15 14:25:00,35.87,35.92,35.83,35.91,18500.0,35.87,35.92,35.83,35.91,18500.0
2010-10-15 14:30:00,35.89,35.92,35.88,35.9,16700.0,35.89,35.92,35.88,35.9,16700.0
2010-10-15 14:35:00,35.9,35.93,35.86,35.88,22700.0,35.9,35.93,35.86,35.88,22700.0
2010-10-15 14:40:00,35.88,35.89,35.86,35.88,15500.0,35.88,35.89,35.86,35.88,15500.0
2010-10-15 14:45:00,35.88,35.89,35.87,35.88,15900.0,35.88,35.89,35.87,35.88,15900.0
2010-10-15 14:50:00,35.88,35.88,35.84,35.87,16300.0,35.88,35.88,35.84,35.87,16300.0
2010-10-15 14:55:00,35.86,35.91,35.85,35.91,18300.0,35.86,35.91,35.85,35.91,18300.0
2010-10-15 15:00:00,35.9,35.9,35.85,35.86,19400.0,35.9,35.9,35.85,35.86,19400.0
2010-10-15 15:05:00,35.86,35.86,35.83,35.85,32600.0,35.86,35.86,35.83,35.85,32600.0
2010-10-15 15:10:00,35.85,35.86,35.8,35.85,38700.0,35.85,35.86,35.8,35.85,38700.0
2010-10-15 15:15:00,35.85,35.92,35.84,35.87,29100.0,35.85,35.92,35.84,35.87,29100.0
2010-10-15 15:20:00,35.87,35.89,35.85,35.86,31400.0,35.87,35.89,35.85,35.86,31400.0
2010-10-15 15:25:00,35.86,35.93,35.85,35.91,29000.0,35.86,35.93,35.85,35.91,29000.0
2010-10-15 15:30:00,35.9,36.01,35.9,35.98,76300.0,35.9,36.01,35.9,35.98,76300.0
2010-10-15 15:35:00,35.99,36.07,35.98,36.04,42800.0,35.99,36.07,35.98,36.04,42800.0
2010-10-15 15:40:00,36.03,36.06,36.0,36.02,27300.0,36.03,36.06,36.0,36.02,27300.0
2010-10-15 15:45:00,36.02,36.04,35.98,36.03,51000.0,36.02,36.04,35.98,36.03,51000.0
2010-10-15 15:50:00,36.04,36.06,35.97,36.02,76400.0,36.04,36.06,35.97,36.02,76400.0
2010-10-15 15:55:00,36.02,36.07,35.98,36.06,124600.0,36.02,36.07,35.98,36.06,124600.0
2010-10-18 09:30:00,35.98,36.0,35.91,35.96,23300.0,35.98,36.0,35.91,35.96,23300.0
2010-10-18 09:35:00,35.94,36.13,35.89,36.04,22200.0,35.94,36.13,35.89,36.04,22200.0
2010-10-18 09:40:00,36.03,36.1,35.98,36.01,25400.0,36.03,36.1,35.98,36.01,25400.0
2010-10-18 09:45:00,36.0,36.18,36.0,36.15,27200.0,36.0,36.18,36.0,36.15,27200.0
2010-10-18 09:50:00,36.16,36.28,36.15,36.25,24300.0,36.16,36.28,36.15,36.25,24300.0
2010-10-18 09:55:00,36.27,36.4,36.26,36.4,21400.0,36.27,36.4,36.26,36.4,21400.0
2010-10-18 10:00:00,36.38,36.4,36.31,36.31,25200.0,36.38,36.4,36.31,36.31,25200.0
2010-10-18 10:05:00,36.31,36.31,36.12,36.12,17200.0,36.31,36.31,36.12,36.12,17200.0
2010-10-18 10:10:00,36.13,36.26,36.12,36.24,28100.0,36.13,36.26,36.12,36.24,28100.0
2010-10-18 10:15:00,36.24,36.27,36.2,36.23,24800.0,36.24,36.27,36.2,36.23,24800.0
2010-10-18 10:20:00,36.23,36.25,36.22,36.22,18700.0,36.23,36.25,36.22,36.22,18700.0
2010-10-18 10:25:00,36.22,36.3,36.22,36.26,25400.0,36.22,36.3,36.22,36.26,25400.0
2010-10-18 10:30:00,36.26,36.27,36.22,36.25,9600.0,36.26,36.27,36.22,36.25,9600.0
2010-10-18 10:35:00,36.24,36.29,36.24,36.28,11500.0,36.24,36.29,36.24,36.28,11500.0
2010-10-18 10:40:00,36.26,36.3,36.25,36.3,15700.0,36.26,36.3,36.25,36.3,15700.0
2010-10-18 10:45:00,36.29,36.33,36.27,36.32,18600.0,36.29,36.33,36.27,36.32,18600.0
2010-10-18 10:50:00,36.32,36.47,36.32,36.47,53300.0,36.32,36.47,36.32,36.47,53300.0
2010-10-18 10:55:00,36.46,36.5,36.45,36.49,21500.0,36.46,36.5,36.45,36.49,21500.0
2010-10-18 11:00:00,36.49,36.49,36.45,36.46,9700.0,36.49,36.49,36.45,36.46,9700.0
2010-10-18 11:05:00,36.46,36.46,36.43,36.43,15800.0,36.46,36.46,36.43,36.43,15800.0
2010-10-18 11:10:00,36.43,36.47,36.4,36.47,33700.0,36.43,36.47,36.4,36.47,33700.0
2010-10-18 11:15:00,36.48,36.49,36.43,36.45,12900.0,36.48,36.49,36.43,36.45,12900.0
2010-10-18 11:20:00,36.45,36.48,36.44,36.45,14300.0,36.45,36.48,36.44,36.45,14300.0
2010-10-18 11:25:00,36.46,36.49,36.45,36.46,14700.0,36.46,36.49,36.45,36.46,14700.0
2010-10-18 11:30:00,36.46,36.49,36.41,36.41,13800.0,36.46,36.49,36.41,36.41,13800.0
2010-10-18 11:35:00,36.42,36.49,36.42,36.49,9200.0,36.42,36.49,36.42,36.49,9200.0
2010-10-18 11:40:00,36.48,36.49,36.44,36.46,6000.0,36.48,36.49,36.44,36.46,6000.0
2010-10-18 11:45:00,36.45,36.48,36.45,36.47,6000.0,36.45,36.48,36.45,36.47,6000.0
2010-10-18 11:50:00,36.47,36.49,36.46,36.48,22100.0,36.47,36.49,36.46,36.48,22100.0
2010-10-18 11:55:00,36.49,36.55,36.48,36.55,21300.0,36.49,36.55,36.48,36.55,21300.0
2010-10-18 12:00:00,36.55,36.55,36.51,36.53,8500.0,36.55,36.55,36.51,36.53,8500.0
2010-10-18 12:05:00,36.53,36.53,36.49,36.52,12200.0,36.53,36.53,36.49,36.52,12200.0
2010-10-18 12:10:00,36.51,36.58,36.51,36.57,14200.0,36.51,36.58,36.51,36.57,14200.0
2010-10-18 12:15:00,36.56,36.58,36.53,36.53,12400.0,36.56,36.58,36.53,36.53,12400.0
2010-10-18 12:20:00,36.53,36.57,36.53,36.56,4700.0,36.53,36.57,36.53,36.56,4700.0
2010-10-18 12:25:00,36.54,36.69,36.54,36.66,74700.0,36.54,36.69,36.54,36.66,74700.0
2010-10-18 12:30:00,36.64,36.69,36.62,36.64,19100.0,36.64,36.69,36.62,36.64,19100.0
2010-10-18 12:35:00,36.65,36.67,36.59,36.67,18700.0,36.65,36.67,36.59,36.67,18700.0
2010-10-18 12:40:00,36.65,36.66,36.6,36.61,9200.0,36.65,36.66,36.6,36.61,9200.0
2010-10-18 12:45:00,36.61,36.61,36.6,36.61,2600.0,36.61,36.61,36.6,36.61,2600.0
2010-10-18 12:50:00,36.61,36.64,36.6,36.64,19300.0,36.61,36.64,36.6,36.64,19300.0
2010-10-18 12:55:00,36.63,36.66,36.62,36.66,16800.0,36.63,36.66,36.62,36.66,16800.0
2010-10-18 13:00:00,36.65,36.72,36.64,36.66,42000.0,36.65,36.72,36.64,36.66,42000.0
2010-10-18 13:05:00,36.64,36.68,36.64,36.68,16200.0,36.64,36.68,36.64,36.68,16200.0
2010-10-18 13:10:00,36.67,36.68,36.62,36.64,10900.0,36.67,36.68,36.62,36.64,10900.0
2010-10-18 13:15:00,36.64,36.64,36.58,36.61,10500.0,36.64,36.64,36.58,36.61,10500.0
2010-10-18 13:20:00,36.61,36.61,36.58,36.6,13700.0,36.61,36.61,36.58,36.6,13700.0
2010-10-18 13:25:00,36.6,36.68,36.6,36.65,17500.0,36.6,36.68,36.6,36.65,17500.0
2010-10-18 13:30:00,36.63,36.63,36.6,36.62,10000.0,36.63,36.63,36.6,36.62,10000.0
2010-10-18 13:35:00,36.61,36.62,36.6,36.6,11900.0,36.61,36.62,36.6,36.6,11900.0
2010-10-18 13:40:00,36.6,36.61,36.6,36.6,5700.0,36.6,36.61,36.6,36.6,5700.0
2010-10-18 13:45:00,36.6,36.61,36.59,36.61,15700.0,36.6,36.61,36.59,36.61,15700.0
2010-10-18 13:50:00,36.61,36.61,36.6,36.6,12500.0,36.61,36.61,36.6,36.6,12500.0
2010-10-18 13:55:00,36.6,36.64,36.59,36.6,27800.0,36.6,36.64,36.59,36.6,27800.0
2010-10-18 14:00:00,36.61,36.68,36.61,36.65,40200.0,36.61,36.68,36.61,36.65,40200.0
2010-10-18 14:05:00,36.65,36.66,36.64,36.64,13200.0,36.65,36.66,36.64,36.64,13200.0
2010-10-18 14:10:00,36.65,36.68,36.64,36.68,11900.0,36.65,36.68,36.64,36.68,11900.0
2010-10-18 14:15:00,36.67,36.69,36.66,36.69,14800.0,36.67,36.69,36.66,36.69,14800.0
2010-10-18 14:20:00,36.69,36.75,36.67,36.74,32400.0,36.69,36.75,36.67,36.74,32400.0
2010-10-18 14:25:00,36.74,36.76,36.74,36.74,17500.0,36.74,36.76,36.74,36.74,17500.0
2010-10-18 14:30:00,36.74,36.78,36.74,36.75,20700.0,36.74,36.78,36.74,36.75,20700.0
2010-10-18 14:35:00,36.75,36.75,36.73,36.74,24900.0,36.75,36.75,36.73,36.74,24900.0
2010-10-18 14:40:00,36.73,36.76,36.73,36.76,19000.0,36.73,36.76,36.73,36.76,19000.0
2010-10-18 14:45:00,36.76,36.77,36.73,36.74,14900.0,36.76,36.77,36.73,36.74,14900.0
2010-10-18 14:50:00,36.73,36.77,36.71,36.75,23000.0,36.73,36.77,36.71,36.75,23000.0
2010-10-18 14:55:00,36.76,36.76,36.74,36.75,15600.0,36.76,36.76,36.74,36.75,15600.0
2010-10-18 15:00:00,36.76,36.77,36.75,36.75,21800.0,36.76,36.77,36.75,36.75,21800.0
2010-10-18 15:05:00,36.76,36.78,36.75,36.76,40600.0,36.76,36.78,36.75,36.76,40600.0
2010-10-18 15:10:00,36.77,36.78,36.75,36.76,56200.0,36.77,36.78,36.75,36.76,56200.0
2010-10-18 15:15:00,36.76,36.78,36.75,36.75,37700.0,36.76,36.78,36.75,36.75,37700.0
2010-10-18 15:20:00,36.76,36.8,36.74,36.8,48600.0,36.76,36.8,36.74,36.8,48600.0
2010-10-18 15:25:00,36.79,36.79,36.75,36.76,24900.0,36.79,36.79,36.75,36.76,24900.0
2010-10-18 15:30:00,36.76,36.79,36.75,36.79,31700.0,36.76,36.79,36.75,36.79,31700.0
2010-10-18 15:35:00,36.79,36.82,36.78,36.81,30300.0,36.79,36.82,36.78,36.81,30300.0
2010-10-18 15:40:00,36.81,36.81,36.78,36.79,41900.0,36.81,36.81,36.78,36.79,41900.0
2010-10-18 15:45:00,36.79,36.86,36.78,36.82,94700.0,36.79,36.86,36.78,36.82,94700.0
2010-10-18 15:50:00,36.82,36.89,36.82,36.86,90600.0,36.82,36.89,36.82,36.86,90600.0
2010-10-18 15:55:00,36.87,36.9,36.86,36.89,71300.0,36.87,36.9,36.86,36.89,71300.0
2010-10-19 09:30:00,36.6,36.89,36.6,36.88,47100.0,36.6,36.89,36.6,36.88,47100.0
2010-10-19 09:35:00,36.89,36.99,36.89,36.95,34200.0,36.89,36.99,36.89,36.95,34200.0
2010-10-19 09:40:00,36.92,36.92,36.59,36.66,49700.0,36.92,36.92,36.59,36.66,49700.0
2010-10-19 09:45:00,36.67,36.83,36.66,36.75,46900.0,36.67,36.83,36.66,36.75,46900.0
2010-10-19 09:50:00,36.75,36.77,36.38,36.4,20800.0,36.75,36.77,36.38,36.4,20800.0
2010-10-19 09:55:00,36.38,36.4,36.34,36.36,19400.0,36.38,36.4,36.34,36.36,19400.0
2010-10-19 10:00:00,36.35,36.46,36.34,36.35,27700.0,36.35,36.46,36.34,36.35,27700.0
2010-10-19 10:05:00,36.35,36.62,36.32,36.62,32300.0,36.35,36.62,36.32,36.62,32300.0
2010-10-19 10:10:00,36.59,36.7,36.51,36.57,30900.0,36.59,36.7,36.51,36.57,30900.0
2010-10-19 10:15:00,36.57,36.87,36.56,36.74,18000.0,36.57,36.87,36.56,36.74,18000.0
2010-10-19 10:20:00,36.72,36.77,36.65,36.67,9400.0,36.72,36.77,36.65,36.67,9400.0
2010-10-19 10:25:00,36.68,36.72,36.66,36.69,13500.0,36.68,36.72,36.66,36.69,13500.0
2010-10-19 10:30:00,36.69,36.8,36.68,36.69,20300.0,36.69,36.8,36.68,36.69,20300.0
2010-10-19 10:35:00,36.7,36.71,36.6,36.63,21000.0,36.7,36.71,36.6,36.63,21000.0
2010-10-19 10:40:00,36.63,36.72,36.6,36.72,14100.0,36.63,36.72,36.6,36.72,14100.0
2010-10-19 10:45:00,36.72,36.81,36.72,36.81,16100.0,36.72,36.81,36.72,36.81,16100.0
2010-10-19 10:50:00,36.81,36.85,36.78,36.83,24000.0,36.81,36.85,36.78,36.83,24000.0
2010-10-19 10:55:00,36.82,36.92,36.82,36.86,30000.0,36.82,36.92,36.82,36.86,30000.0
2010-10-19 11:00:00,36.86,36.86,36.77,36.86,14400.0,36.86,36.86,36.77,36.86,14400.0
2010-10-19 11:05:00,36.86,36.92,36.86,36.88,19300.0,36.86,36.92,36.86,36.88,19300.0
2010-10-19 11:10:00,36.87,36.97,36.86,36.96,26600.0,36.87,36.97,36.86,36.96,26600.0
2010-10-19 11:15:00,36.96,37.0,36.95,36.99,27700.0,36.96,37.0,36.95,36.99,27700.0
2010-10-19 11:20:00,36.99,36.99,36.84,36.88,32800.0,36.99,36.99,36.84,36.88,32800.0
2010-10-19 11:25:00,36.87,36.89,36.86,36.88,13300.0,36.87,36.89,36.86,36.88,13300.0
2010-10-19 11:30:00,36.88,36.99,36.88,36.98,27200.0,36.88,36.99,36.88,36.98,27200.0
2010-10-19 11:35:00,36.97,36.99,36.96,36.99,17600.0,36.97,36.99,36.96,36.99,17600.0
2010-10-19 11:40:00,36.99,37.05,36.99,37.02,18000.0,36.99,37.05,36.99,37.02,18000.0
2010-10-19 11:45:00,37.02,37.11,37.02,37.09,20800.0,37.02,37.11,37.02,37.09,20800.0
2010-10-19 11:50:00,37.09,37.1,37.02,37.02,13500.0,37.09,37.1,37.02,37.02,13500.0
2010-10-19 11:55:00,37.02,37.16,37.02,37.13,25500.0,37.02,37.16,37.02,37.13,25500.0
2010-10-19 12:00:00,37.12,37.15,37.1,37.12,16500.0,37.12,37.15,37.1,37.12,16500.0
2010-10-19 12:05:00,37.12,37.12,37.01,37.03,11000.0,37.12,37.12,37.01,37.03,11000.0
2010-10-19 12:10:00,37.03,37.06,37.03,37.06,34700.0,37.03,37.06,37.03,37.06,34700.0
2010-10-19 12:15:00,37.06,37.14,37.06,37.1,12300.0,37.06,37.14,37.06,37.1,12300.0
2010-10-19 12:20:00,37.08,37.09,36.99,37.02,18300.0,37.08,37.09,36.99,37.02,18300.0
2010-10-19 12:25:00,37.01,37.02,36.98,36.99,7500.0,37.01,37.02,36.98,36.99,7500.0
2010-10-19 12:30:00,36.98,36.99,36.88,36.88,5400.0,36.98,36.99,36.88,36.88,5400.0
2010-10-19 12:35:00,36.87,36.93,36.87,36.92,7200.0,36.87,36.93,36.87,36.92,7200.0
2010-10-19 12:40:00,36.92,37.01,36.92,37.01,20200.0,36.92,37.01,36.92,37.01,20200.0
2010-10-19 12:45:00,36.99,37.02,36.95,37.02,23000.0,36.99,37.02,36.95,37.02,23000.0
2010-10-19 12:50:00,37.01,37.07,37.01,37.06,23200.0,37.01,37.07,37.01,37.06,23200.0
2010-10-19 12:55:00,37.06,37.13,37.06,37.12,10500.0,37.06,37.13,37.06,37.12,10500.0
2010-10-19 13:00:00,37.12,37.12,37.04,37.07,9100.0,37.12,37.12,37.04,37.07,9100.0
2010-10-19 13:05:00,37.06,37.1,37.05,37.1,12000.0,37.06,37.1,37.05,37.1,12000.0
2010-10-19 13:10:00,37.1,37.11,37.04,37.04,23600.0,37.1,37.11,37.04,37.04,23600.0
2010-10-19 13:15:00,37.04,37.04,36.99,37.02,12900.0,37.04,37.04,36.99,37.02,12900.0
2010-10-19 13:20:00,37.02,37.02,36.99,36.99,6600.0,37.02,37.02,36.99,36.99,6600.0
2010-10-19 13:25:00,37.01,37.04,36.99,36.99,72900.0,37.01,37.04,36.99,36.99,72900.0
2010-10-19 13:30:00,36.99,37.0,36.95,36.95,10700.0,36.99,37.0,36.95,36.95,10700.0
2010-10-19 13:35:00,36.95,36.96,36.88,36.92,11100.0,36.95,36.96,36.88,36.92,11100.0
2010-10-19 13:40:00,36.92,36.92,36.87,36.88,13600.0,36.92,36.92,36.87,36.88,13600.0
2010-10-19 13:45:00,36.87,36.97,36.82,36.96,29100.0,36.87,36.97,36.82,36.96,29100.0
2010-10-19 13:50:00,36.95,36.95,36.88,36.89,18000.0,36.95,36.95,36.88,36.89,18000.0
2010-10-19 13:55:00,36.89,36.93,36.88,36.92,23800.0,36.89,36.93,36.88,36.92,23800.0
2010-10-19 14:00:00,36.91,36.91,36.63,36.67,58100.0,36.91,36.91,36.63,36.67,58100.0
2010-10-19 14:05:00,36.68,36.76,36.66,36.7,34900.0,36.68,36.76,36.66,36.7,34900.0
2010-10-19 14:10:00,36.7,36.79,36.67,36.78,48500.0,36.7,36.79,36.67,36.78,48500.0
2010-10-19 14:15:00,36.78,36.79,36.7,36.72,90000.0,36.78,36.79,36.7,36.72,90000.0
2010-10-19 14:20:00,36.72,36.77,36.66,36.67,22000.0,36.72,36.77,36.66,36.67,22000.0
2010-10-19 14:25:00,36.67,36.67,36.56,36.59,33800.0,36.67,36.67,36.56,36.59,33800.0
2010-10-19 14:30:00,36.58,36.61,36.55,36.57,18900.0,36.58,36.61,36.55,36.57,18900.0
2010-10-19 14:35:00,36.57,36.69,36.56,36.64,109700.0,36.57,36.69,36.56,36.64,109700.0
2010-10-19 14:40:00,36.62,36.72,36.58,36.7,31100.0,36.62,36.72,36.58,36.7,31100.0
2010-10-19 14:45:00,36.7,36.73,36.68,36.72,18700.0,36.7,36.73,36.68,36.72,18700.0
2010-10-19 14:50:00,36.72,36.73,36.58,36.68,42500.0,36.72,36.73,36.58,36.68,42500.0
2010-10-19 14:55:00,36.68,36.71,36.64,36.67,34500.0,36.68,36.71,36.64,36.67,34500.0
2010-10-19 15:00:00,36.66,36.7,36.59,36.69,50300.0,36.66,36.7,36.59,36.69,50300.0
2010-10-19 15:05:00,36.7,36.72,36.6,36.66,47200.0,36.7,36.72,36.6,36.66,47200.0
2010-10-19 15:10:00,36.66,36.7,36.6,36.68,44400.0,36.66,36.7,36.6,36.68,44400.0
2010-10-19 15:15:00,36.68,36.7,36.64,36.66,49100.0,36.68,36.7,36.64,36.66,49100.0
2010-10-19 15:20:00,36.65,36.66,36.6,36.6,34000.0,36.65,36.66,36.6,36.6,34000.0
2010-10-19 15:25:00,36.6,36.66,36.58,36.62,58800.0,36.6,36.66,36.58,36.62,58800.0
2010-10-19 15:30:00,36.62,36.7,36.6,36.68,71400.0,36.62,36.7,36.6,36.68,71400.0
2010-10-19 15:35:00,36.68,36.73,36.67,36.72,51000.0,36.68,36.73,36.67,36.72,51000.0
2010-10-19 15:40:00,36.73,36.75,36.69,36.72,45800.0,36.73,36.75,36.69,36.72,45800.0
2010-10-19 15:45:00,36.71,36.91,36.68,36.87,168300.0,36.71,36.91,36.68,36.87,168300.0
2010-10-19 15:50:00,36.86,36.92,36.83,36.91,117900.0,36.86,36.92,36.83,36.91,117900.0
2010-10-19 15:55:00,36.91,37.08,36.89,37.05,181100.0,36.91,37.08,36.89,37.05,181100.0
2010-10-20 09:30:00,37.24,37.24,37.02,37.06,21100.0,37.24,37.24,37.02,37.06,21100.0
2010-10-20 09:35:00,37.04,37.14,36.98,37.04,15000.0,37.04,37.14,36.98,37.04,15000.0
2010-10-20 09:40:00,37.01,37.07,36.86,36.95,56300.0,37.01,37.07,36.86,36.95,56300.0
2010-10-20 09:45:00,36.97,37.0,36.85,36.97,20000.0,36.97,37.0,36.85,36.97,20000.0
2010-10-20 09:50:00,36.98,37.0,36.78,36.8,126400.0,36.98,37.0,36.78,36.8,126400.0
2010-10-20 09:55:00,36.81,36.89,36.79,36.81,21600.0,36.81,36.89,36.79,36.81,21600.0
2010-10-20 10:00:00,36.81,36.82,36.65,36.75,39300.0,36.81,36.82,36.65,36.75,39300.0
2010-10-20 10:05:00,36.76,36.98,36.76,36.9,24800.0,36.76,36.98,36.76,36.9,24800.0
2010-10-20 10:10:00,36.89,36.89,36.77,36.8,13900.0,36.89,36.89,36.77,36.8,13900.0
2010-10-20 10:15:00,36.8,36.83,36.77,36.78,7000.0,36.8,36.83,36.77,36.78,7000.0
2010-10-20 10:20:00,36.78,36.82,36.67,36.68,10300.0,36.78,36.82,36.67,36.68,10300.0
2010-10-20 10:25:00,36.67,36.73,36.64,36.73,13500.0,36.67,36.73,36.64,36.73,13500.0
2010-10-20 10:30:00,36.72,36.78,36.72,36.78,12000.0,36.72,36.78,36.72,36.78,12000.0
2010-10-20 10:35:00,36.78,36.83,36.74,36.75,7900.0,36.78,36.83,36.74,36.75,7900.0
2010-10-20 10:40:00,36.75,36.8,36.75,36.8,17800.0,36.75,36.8,36.75,36.8,17800.0
2010-10-20 10:45:00,36.8,36.81,36.79,36.8,21200.0,36.8,36.81,36.79,36.8,21200.0
2010-10-20 10:50:00,36.8,36.86,36.8,36.83,18200.0,36.8,36.86,36.8,36.83,18200.0
2010-10-20 10:55:00,36.83,36.84,36.8,36.83,15900.0,36.83,36.84,36.8,36.83,15900.0
2010-10-20 11:00:00,36.83,36.84,36.8,36.8,6200.0,36.83,36.84,36.8,36.8,6200.0
2010-10-20 11:05:00,36.8,36.92,36.8,36.92,14200.0,36.8,36.92,36.8,36.92,14200.0
2010-10-20 11:10:00,36.94,36.98,36.83,36.83,32500.0,36.94,36.98,36.83,36.83,32500.0
2010-10-20 11:15:00,36.84,36.92,36.82,36.91,9000.0,36.84,36.92,36.82,36.91,9000.0
2010-10-20 11:20:00,36.9,36.92,36.88,36.89,15800.0,36.9,36.92,36.88,36.89,15800.0
2010-10-20 11:25:00,36.88,36.95,36.87,36.91,13800.0,36.88,36.95,36.87,36.91,13800.0
2010-10-20 11:30:00,36.92,36.99,36.92,36.95,15600.0,36.92,36.99,36.92,36.95,15600.0
2010-10-20 11:35:00,36.95,36.99,36.94,36.96,24500.0,36.95,36.99,36.94,36.96,24500.0
2010-10-20 11:40:00,36.95,36.97,36.9,36.9,36900.0,36.95,36.97,36.9,36.9,36900.0
2010-10-20 11:45:00,36.9,36.94,36.88,36.94,6800.0,36.9,36.94,36.88,36.94,6800.0
2010-10-20 11:50:00,36.93,36.95,36.93,36.95,4500.0,36.93,36.95,36.93,36.95,4500.0
2010-10-20 11:55:00,36.94,36.95,36.88,36.88,9100.0,36.94,36.95,36.88,36.88,9100.0
2010-10-20 12:00:00,36.89,36.95,36.89,36.94,9800.0,36.89,36.95,36.89,36.94,9800.0
2010-10-20 12:05:00,36.95,36.95,36.9,36.91,6600.0,36.95,36.95,36.9,36.91,6600.0
2010-10-20 12:10:00,36.91,36.95,36.91,36.94,5500.0,36.91,36.95,36.91,36.94,5500.0
2010-10-20 12:15:00,36.93,36.98,36.92,36.92,12300.0,36.93,36.98,36.92,36.92,12300.0
2010-10-20 12:20:00,36.92,36.94,36.87,36.92,23600.0,36.92,36.94,36.87,36.92,23600.0
2010-10-20 12:25:00,36.89,36.89,36.82,36.86,11600.0,36.89,36.89,36.82,36.86,11600.0
2010-10-20 12:30:00,36.88,36.88,36.87,36.88,4000.0,36.88,36.88,36.87,36.88,4000.0
2010-10-20 12:35:00,36.88,36.91,36.87,36.91,47600.0,36.88,36.91,36.87,36.91,47600.0
2010-10-20 12:40:00,36.89,36.89,36.83,36.83,13000.0,36.89,36.89,36.83,36.83,13000.0
2010-10-20 12:45:00,36.84,36.86,36.81,36.82,6000.0,36.84,36.86,36.81,36.82,6000.0
2010-10-20 12:50:00,36.83,36.84,36.81,36.82,3900.0,36.83,36.84,36.81,36.82,3900.0
2010-10-20 12:55:00,36.83,36.83,36.78,36.79,4200.0,36.83,36.83,36.78,36.79,4200.0
2010-10-20 13:00:00,36.78,36.8,36.74,36.75,49200.0,36.78,36.8,36.74,36.75,49200.0
2010-10-20 13:05:00,36.74,36.78,36.73,36.77,10600.0,36.74,36.78,36.73,36.77,10600.0
2010-10-20 13:10:00,36.78,36.79,36.73,36.79,9200.0,36.78,36.79,36.73,36.79,9200.0
2010-10-20 13:15:00,36.78,36.79,36.72,36.74,35300.0,36.78,36.79,36.72,36.74,35300.0
2010-10-20 13:20:00,36.75,36.78,36.75,36.78,4100.0,36.75,36.78,36.75,36.78,4100.0
2010-10-20 13:25:00,36.78,36.78,36.72,36.72,5900.0,36.78,36.78,36.72,36.72,5900.0
2010-10-20 13:30:00,36.71,36.76,36.71,36.73,7300.0,36.71,36.76,36.71,36.73,7300.0
2010-10-20 13:35:00,36.72,36.74,36.69,36.71,8800.0,36.72,36.74,36.69,36.71,8800.0
2010-10-20 13:40:00,36.71,36.72,36.66,36.66,5800.0,36.71,36.72,36.66,36.66,5800.0
2010-10-20 13:45:00,36.66,36.68,36.65,36.66,14900.0,36.66,36.68,36.65,36.66,14900.0
2010-10-20 13:50:00,36.66,36.68,36.66,36.67,6400.0,36.66,36.68,36.66,36.67,6400.0
2010-10-20 13:55:00,36.67,36.68,36.6,36.63,12400.0,36.67,36.68,36.6,36.63,12400.0
2010-10-20 14:00:00,36.62,36.72,36.62,36.62,14900.0,36.62,36.72,36.62,36.62,14900.0
2010-10-20 14:05:00,36.61,36.65,36.52,36.52,17600.0,36.61,36.65,36.52,36.52,17600.0
2010-10-20 14:10:00,36.52,36.57,36.51,36.52,13000.0,36.52,36.57,36.51,36.52,13000.0
2010-10-20 14:15:00,36.53,36.57,36.53,36.56,7300.0,36.53,36.57,36.53,36.56,7300.0
2010-10-20 14:20:00,36.57,36.59,36.55,36.57,5300.0,36.57,36.59,36.55,36.57,5300.0
2010-10-20 14:25:00,36.57,36.6,36.51,36.51,13400.0,36.57,36.6,36.51,36.51,13400.0
2010-10-20 14:30:00,36.53,36.7,36.53,36.68,12800.0,36.53,36.7,36.53,36.68,12800.0
2010-10-20 14:35:00,36.67,36.69,36.65,36.69,8500.0,36.67,36.69,36.65,36.69,8500.0
2010-10-20 14:40:00,36.69,36.7,36.63,36.66,7000.0,36.69,36.7,36.63,36.66,7000.0
2010-10-20 14:45:00,36.66,36.66,36.57,36.59,13800.0,36.66,36.66,36.57,36.59,13800.0
2010-10-20 14:50:00,36.6,36.64,36.59,36.64,8100.0,36.6,36.64,36.59,36.64,8100.0
2010-10-20 14:55:00,36.64,36.64,36.6,36.63,14100.0,36.64,36.64,36.6,36.63,14100.0
2010-10-20 15:00:00,36.63,36.63,36.56,36.59,15800.0,36.63,36.63,36.56,36.59,15800.0
2010-10-20 15:05:00,36.59,36.61,36.54,36.6,12000.0,36.59,36.61,36.54,36.6,12000.0
2010-10-20 15:10:00,36.6,36.6,36.55,36.56,15500.0,36.6,36.6,36.55,36.56,15500.0
2010-10-20 15:15:00,36.57,36.6,36.57,36.58,12400.0,36.57,36.6,36.57,36.58,12400.0
2010-10-20 15:20:00,36.57,36.61,36.56,36.61,19300.0,36.57,36.61,36.56,36.61,19300.0
2010-10-20 15:25:00,36.61,36.65,36.6,36.65,7200.0,36.61,36.65,36.6,36.65,7200.0
2010-10-20 15:30:00,36.64,36.64,36.6,36.6,20100.0,36.64,36.64,36.6,36.6,20100.0
2010-10-20 15:35:00,36.6,36.62,36.55,36.6,51400.0,36.6,36.62,36.55,36.6,51400.0
2010-10-20 15:40:00,36.6,36.6,36.52,36.52,30500.0,36.6,36.6,36.52,36.52,30500.0
2010-10-20 15:45:00,36.53,36.6,36.53,36.6,21400.0,36.53,36.6,36.53,36.6,21400.0
2010-10-20 15:50:00,36.6,36.6,36.48,36.49,47200.0,36.6,36.6,36.48,36.49,47200.0
2010-10-20 15:55:00,36.48,36.54,36.46,36.53,56700.0,36.48,36.54,36.46,36.53,56700.0
2010-10-21 09:30:00,36.63,36.64,36.45,36.52,11500.0,36.63,36.64,36.45,36.52,11500.0
2010-10-21 09:35:00,36.5,36.52,36.37,36.42,14000.0,36.5,36.52,36.37,36.42,14000.0
2010-10-21 09:40:00,36.42,36.43,36.14,36.15,33600.0,36.42,36.43,36.14,36.15,33600.0
2010-10-21 09:45:00,36.16,36.38,36.11,36.36,24800.0,36.16,36.38,36.11,36.36,24800.0
2010-10-21 09:50:00,36.37,36.4,36.33,36.35,9700.0,36.37,36.4,36.33,36.35,9700.0
2010-10-21 09:55:00,36.35,36.37,36.29,36.3,15500.0,36.35,36.37,36.29,36.3,15500.0
2010-10-21 10:00:00,36.29,36.32,36.13,36.3,21800.0,36.29,36.32,36.13,36.3,21800.0
2010-10-21 10:05:00,36.29,36.34,36.21,36.29,19100.0,36.29,36.34,36.21,36.29,19100.0
2010-10-21 10:10:00,36.29,36.31,36.27,36.27,26100.0,36.29,36.31,36.27,36.27,26100.0
2010-10-21 10:15:00,36.27,36.28,36.2,36.27,19500.0,36.27,36.28,36.2,36.27,19500.0
2010-10-21 10:20:00,36.28,36.32,36.27,36.32,9200.0,36.28,36.32,36.27,36.32,9200.0
2010-10-21 10:25:00,36.31,36.33,36.2,36.22,14000.0,36.31,36.33,36.2,36.22,14000.0
2010-10-21 10:30:00,36.22,36.29,36.22,36.26,7500.0,36.22,36.29,36.22,36.26,7500.0
2010-10-21 10:35:00,36.26,36.31,36.25,36.3,9300.0,36.26,36.31,36.25,36.3,9300.0
2010-10-21 10:40:00,36.3,36.32,36.28,36.28,25200.0,36.3,36.32,36.28,36.28,25200.0
2010-10-21 10:45:00,36.3,36.3,36.27,36.28,10000.0,36.3,36.3,36.27,36.28,10000.0
2010-10-21 10:50:00,36.28,36.31,36.23,36.29,10700.0,36.28,36.31,36.23,36.29,10700.0
2010-10-21 10:55:00,36.3,36.31,36.25,36.25,11500.0,36.3,36.31,36.25,36.25,11500.0
2010-10-21 11:00:00,36.25,36.28,36.25,36.25,9500.0,36.25,36.28,36.25,36.25,9500.0
2010-10-21 11:05:00,36.25,36.25,36.21,36.22,8700.0,36.25,36.25,36.21,36.22,8700.0
2010-10-21 11:10:00,36.23,36.28,36.21,36.22,11000.0,36.23,36.28,36.21,36.22,11000.0
2010-10-21 11:15:00,36.25,36.28,36.22,36.23,10700.0,36.25,36.28,36.22,36.23,10700.0
2010-10-21 11:20:00,36.23,36.24,36.18,36.18,7500.0,36.23,36.24,36.18,36.18,7500.0
2010-10-21 11:25:00,36.18,36.21,36.13,36.2,11400.0,36.18,36.21,36.13,36.2,11400.0
2010-10-21 11:30:00,36.18,36.2,36.14,36.2,9600.0,36.18,36.2,36.14,36.2,9600.0
2010-10-21 11:35:00,36.2,36.21,36.07,36.08,10000.0,36.2,36.21,36.07,36.08,10000.0
2010-10-21 11:40:00,36.09,36.1,36.0,36.05,22400.0,36.09,36.1,36.0,36.05,22400.0
2010-10-21 11:45:00,36.04,36.04,35.95,35.96,21800.0,36.04,36.04,35.95,35.96,21800.0
2010-10-21 11:50:00,35.97,36.0,35.96,36.0,8700.0,35.97,36.0,35.96,36.0,8700.0
2010-10-21 11:55:00,36.01,36.04,35.99,36.02,14200.0,36.01,36.04,35.99,36.02,14200.0
2010-10-21 12:00:00,36.03,36.1,36.03,36.06,6900.0,36.03,36.1,36.03,36.06,6900.0
2010-10-21 12:05:00,36.06,36.06,35.95,35.96,10300.0,36.06,36.06,35.95,35.96,10300.0
2010-10-21 12:10:00,35.97,36.0,35.96,35.97,7900.0,35.97,36.0,35.96,35.97,7900.0
2010-10-21 12:15:00,35.97,35.97,35.91,35.92,15800.0,35.97,35.97,35.91,35.92,15800.0
2010-10-21 12:20:00,35.94,36.01,35.94,35.97,9600.0,35.94,36.01,35.94,35.97,9600.0
2010-10-21 12:25:00,35.96,35.98,35.95,35.98,6200.0,35.96,35.98,35.95,35.98,6200.0
2010-10-21 12:30:00,35.99,35.99,35.96,35.97,7000.0,35.99,35.99,35.96,35.97,7000.0
2010-10-21 12:35:00,35.98,35.98,35.87,35.87,11000.0,35.98,35.98,35.87,35.87,11000.0
2010-10-21 12:40:00,35.87,35.87,35.84,35.87,9300.0,35.87,35.87,35.84,35.87,9300.0
2010-10-21 12:45:00,35.87,35.87,35.78,35.81,12700.0,35.87,35.87,35.78,35.81,12700.0
2010-10-21 12:50:00,35.81,35.83,35.81,35.82,4500.0,35.81,35.83,35.81,35.82,4500.0
2010-10-21 12:55:00,35.82,35.84,35.8,35.83,6700.0,35.82,35.84,35.8,35.83,6700.0
2010-10-21 13:00:00,35.83,35.92,35.83,35.91,7900.0,35.83,35.92,35.83,35.91,7900.0
2010-10-21 13:05:00,35.91,35.91,35.86,35.88,4800.0,35.91,35.91,35.86,35.88,4800.0
2010-10-21 13:10:00,35.88,35.95,35.87,35.95,10400.0,35.88,35.95,35.87,35.95,10400.0
2010-10-21 13:15:00,35.95,35.99,35.93,35.94,13800.0,35.95,35.99,35.93,35.94,13800.0
2010-10-21 13:20:00,35.93,35.95,35.9,35.91,8400.0,35.93,35.95,35.9,35.91,8400.0
2010-10-21 13:25:00,35.91,35.91,35.87,35.89,7200.0,35.91,35.91,35.87,35.89,7200.0
2010-10-21 13:30:00,35.89,35.89,35.85,35.88,6500.0,35.89,35.89,35.85,35.88,6500.0
2010-10-21 13:35:00,35.89,35.95,35.89,35.92,8000.0,35.89,35.95,35.89,35.92,8000.0
2010-10-21 13:40:00,35.9,35.91,35.85,35.85,7300.0,35.9,35.91,35.85,35.85,7300.0
2010-10-21 13:45:00,35.85,35.85,35.75,35.77,6500.0,35.85,35.85,35.75,35.77,6500.0
2010-10-21 13:50:00,35.75,35.75,35.65,35.7,25800.0,35.75,35.75,35.65,35.7,25800.0
2010-10-21 13:55:00,35.7,35.7,35.55,35.59,27100.0,35.7,35.7,35.55,35.59,27100.0
2010-10-21 14:00:00,35.6,35.6,35.53,35.58,32900.0,35.6,35.6,35.53,35.58,32900.0
2010-10-21 14:05:00,35.57,35.59,35.5,35.52,19800.0,35.57,35.59,35.5,35.52,19800.0
2010-10-21 14:10:00,35.52,35.57,35.5,35.54,27500.0,35.52,35.57,35.5,35.54,27500.0
2010-10-21 14:15:00,35.53,35.6,35.53,35.6,14800.0,35.53,35.6,35.53,35.6,14800.0
2010-10-21 14:20:00,35.6,35.62,35.56,35.57,18700.0,35.6,35.62,35.56,35.57,18700.0
2010-10-21 14:25:00,35.57,35.64,35.57,35.59,13400.0,35.57,35.64,35.57,35.59,13400.0
2010-10-21 14:30:00,35.59,35.66,35.59,35.62,15700.0,35.59,35.66,35.59,35.62,15700.0
2010-10-21 14:35:00,35.61,35.65,35.6,35.62,11900.0,35.61,35.65,35.6,35.62,11900.0
2010-10-21 14:40:00,35.62,35.69,35.62,35.64,11900.0,35.62,35.69,35.62,35.64,11900.0
2010-10-21 14:45:00,35.66,35.69,35.65,35.69,13500.0,35.66,35.69,35.65,35.69,13500.0
2010-10-21 14:50:00,35.68,35.69,35.62,35.69,32200.0,35.68,35.69,35.62,35.69,32200.0
2010-10-21 14:55:00,35.68,35.7,35.63,35.66,26100.0,35.68,35.7,35.63,35.66,26100.0
2010-10-21 15:00:00,35.67,35.8,35.67,35.77,24400.0,35.67,35.8,35.67,35.77,24400.0
2010-10-21 15:05:00,35.77,35.79,35.76,35.77,20200.0,35.77,35.79,35.76,35.77,20200.0
2010-10-21 15:10:00,35.76,35.78,35.74,35.78,26500.0,35.76,35.78,35.74,35.78,26500.0
2010-10-21 15:15:00,35.79,35.91,35.78,35.89,66700.0,35.79,35.91,35.78,35.89,66700.0
2010-10-21 15:20:00,35.89,35.94,35.88,35.92,33200.0,35.89,35.94,35.88,35.92,33200.0
2010-10-21 15:25:00,35.92,35.92,35.87,35.9,23700.0,35.92,35.92,35.87,35.9,23700.0
2010-10-21 15:30:00,35.9,35.92,35.87,35.87,34000.0,35.9,35.92,35.87,35.87,34000.0
2010-10-21 15:35:00,35.88,35.91,35.86,35.86,20400.0,35.88,35.91,35.86,35.86,20400.0
2010-10-21 15:40:00,35.86,35.9,35.79,35.81,30000.0,35.86,35.9,35.79,35.81,30000.0
2010-10-21 15:45:00,35.81,35.87,35.77,35.85,37200.0,35.81,35.87,35.77,35.85,37200.0
2010-10-21 15:50:00,35.85,35.89,35.84,35.86,50800.0,35.85,35.89,35.84,35.86,50800.0
2010-10-21 15:55:00,35.87,35.87,35.82,35.83,69700.0,35.87,35.87,35.82,35.83,69700.0
2010-10-22 09:30:00,35.95,36.0,35.83,35.92,26200.0,35.95,36.0,35.83,35.92,26200.0
2010-10-22 09:35:00,35.9,35.95,35.82,35.82,37800.0,35.9,35.95,35.82,35.82,37800.0
2010-10-22 09:40:00,35.82,35.95,35.72,35.95,46800.0,35.82,35.95,35.72,35.95,46800.0
2010-10-22 09:45:00,35.95,35.99,35.82,35.86,9600.0,35.95,35.99,35.82,35.86,9600.0
2010-10-22 09:50:00,35.86,35.88,35.85,35.87,9400.0,35.86,35.88,35.85,35.87,9400.0
2010-10-22 09:55:00,35.86,35.94,35.85,35.93,12200.0,35.86,35.94,35.85,35.93,12200.0
2010-10-22 10:00:00,35.94,35.94,35.85,35.9,14700.0,35.94,35.94,35.85,35.9,14700.0
2010-10-22 10:05:00,35.9,35.92,35.86,35.9,42400.0,35.9,35.92,35.86,35.9,42400.0
2010-10-22 10:10:00,35.9,35.95,35.89,35.95,10900.0,35.9,35.95,35.89,35.95,10900.0
2010-10-22 10:15:00,35.94,35.95,35.88,35.91,20200.0,35.94,35.95,35.88,35.91,20200.0
2010-10-22 10:20:00,35.89,35.96,35.89,35.92,9100.0,35.89,35.96,35.89,35.92,9100.0
2010-10-22 10:25:00,35.92,35.98,35.92,35.97,8400.0,35.92,35.98,35.92,35.97,8400.0
2010-10-22 10:30:00,35.97,35.98,35.97,35.98,19100.0,35.97,35.98,35.97,35.98,19100.0
2010-10-22 10:35:00,35.97,35.97,35.9,35.91,3700.0,35.97,35.97,35.9,35.91,3700.0
2010-10-22 10:40:00,35.91,36.0,35.9,35.99,9600.0,35.91,36.0,35.9,35.99,9600.0
2010-10-22 10:45:00,36.0,36.03,36.0,36.01,43800.0,36.0,36.03,36.0,36.01,43800.0
2010-10-22 10:50:00,36.01,36.04,36.0,36.01,5000.0,36.01,36.04,36.0,36.01,5000.0
2010-10-22 10:55:00,36.02,36.06,36.0,36.0,10000.0,36.02,36.06,36.0,36.0,10000.0
2010-10-22 11:00:00,35.99,36.05,35.99,36.04,6300.0,35.99,36.05,35.99,36.04,6300.0
2010-10-22 11:05:00,36.03,36.05,36.02,36.02,8900.0,36.03,36.05,36.02,36.02,8900.0
2010-10-22 11:10:00,36.01,36.04,36.01,36.03,3300.0,36.01,36.04,36.01,36.03,3300.0
2010-10-22 11:15:00,36.03,36.05,36.02,36.05,11500.0,36.03,36.05,36.02,36.05,11500.0
2010-10-22 11:20:00,36.05,36.05,36.02,36.03,6000.0,36.05,36.05,36.02,36.03,6000.0
2010-10-22 11:25:00,36.02,36.05,36.02,36.05,3600.0,36.02,36.05,36.02,36.05,3600.0
2010-10-22 11:30:00,36.05,36.25,36.05,36.23,11900.0,36.05,36.25,36.05,36.23,11900.0
2010-10-22 11:35:00,36.23,36.28,36.23,36.28,9700.0,36.23,36.28,36.23,36.28,9700.0
2010-10-22 11:40:00,36.27,36.27,36.22,36.25,7900.0,36.27,36.27,36.22,36.25,7900.0
2010-10-22 11:45:00,36.24,36.26,36.2,36.2,8000.0,36.24,36.26,36.2,36.2,8000.0
2010-10-22 11:50:00,36.18,36.21,36.16,36.21,4600.0,36.18,36.21,36.16,36.21,4600.0
2010-10-22 11:55:00,36.21,36.24,36.21,36.24,5900.0,36.21,36.24,36.21,36.24,5900.0
2010-10-22 12:00:00,36.21,36.25,36.2,36.25,25900.0,36.21,36.25,36.2,36.25,25900.0
2010-10-22 12:05:00,36.26,36.28,36.25,36.28,5500.0,36.26,36.28,36.25,36.28,5500.0
2010-10-22 12:10:00,36.28,36.28,36.24,36.28,5000.0,36.28,36.28,36.24,36.28,5000.0
2010-10-22 12:15:00,36.27,36.27,36.25,36.26,2300.0,36.27,36.27,36.25,36.26,2300.0
2010-10-22 12:20:00,36.26,36.28,36.25,36.26,4300.0,36.26,36.28,36.25,36.26,4300.0
2010-10-22 12:25:00,36.28,36.38,36.27,36.36,22400.0,36.28,36.38,36.27,36.36,22400.0
2010-10-22 12:30:00,36.35,36.38,36.32,36.38,5200.0,36.35,36.38,36.32,36.38,5200.0
2010-10-22 12:35:00,36.39,36.43,36.38,36.39,9200.0,36.39,36.43,36.38,36.39,9200.0
2010-10-22 12:40:00,36.4,36.44,36.4,36.42,7700.0,36.4,36.44,36.4,36.42,7700.0
2010-10-22 12:45:00,36.42,36.45,36.41,36.42,10300.0,36.42,36.45,36.41,36.42,10300.0
2010-10-22 12:50:00,36.43,36.44,36.37,36.37,5900.0,36.43,36.44,36.37,36.37,5900.0
2010-10-22 12:55:00,36.36,36.38,36.32,36.37,5800.0,36.36,36.38,36.32,36.37,5800.0
2010-10-22 13:00:00,36.37,36.39,36.34,36.34,16500.0,36.37,36.39,36.34,36.34,16500.0
2010-10-22 13:05:00,36.34,36.35,36.3,36.3,6200.0,36.34,36.35,36.3,36.3,6200.0
2010-10-22 13:10:00,36.3,36.31,36.27,36.31,4100.0,36.3,36.31,36.27,36.31,4100.0
2010-10-22 13:15:00,36.31,36.35,36.31,36.34,12600.0,36.31,36.35,36.31,36.34,12600.0
2010-10-22 13:20:00,36.33,36.34,36.29,36.34,4600.0,36.33,36.34,36.29,36.34,4600.0
2010-10-22 13:25:00,36.34,36.39,36.34,36.38,4800.0,36.34,36.39,36.34,36.38,4800.0
2010-10-22 13:30:00,36.38,36.39,36.37,36.38,5800.0,36.38,36.39,36.37,36.38,5800.0
2010-10-22 13:35:00,36.37,36.4,36.37,36.38,5100.0,36.37,36.4,36.37,36.38,5100.0
2010-10-22 13:40:00,36.38,36.39,36.37,36.37,4400.0,36.38,36.39,36.37,36.37,4400.0
2010-10-22 13:45:00,36.37,36.38,36.34,36.35,13900.0,36.37,36.38,36.34,36.35,13900.0
2010-10-22 13:50:00,36.34,36.35,36.29,36.29,8900.0,36.34,36.35,36.29,36.29,8900.0
2010-10-22 13:55:00,36.29,36.29,36.27,36.29,4300.0,36.29,36.29,36.27,36.29,4300.0
2010-10-22 14:00:00,36.28,36.29,36.22,36.28,13100.0,36.28,36.29,36.22,36.28,13100.0
2010-10-22 14:05:00,36.28,36.29,36.27,36.29,8300.0,36.28,36.29,36.27,36.29,8300.0
2010-10-22 14:10:00,36.29,36.31,36.26,36.3,6400.0,36.29,36.31,36.26,36.3,6400.0
2010-10-22 14:15:00,36.3,36.33,36.3,36.32,6000.0,36.3,36.33,36.3,36.32,6000.0
2010-10-22 14:20:00,36.31,36.34,36.31,36.33,7800.0,36.31,36.34,36.31,36.33,7800.0
2010-10-22 14:25:00,36.34,36.38,36.31,36.38,7300.0,36.34,36.38,36.31,36.38,7300.0
2010-10-22 14:30:00,36.37,36.37,36.3,36.31,13800.0,36.37,36.37,36.3,36.31,13800.0
2010-10-22 14:35:00,36.31,36.35,36.31,36.33,15500.0,36.31,36.35,36.31,36.33,15500.0
2010-10-22 14:40:00,36.33,36.35,36.33,36.35,8800.0,36.33,36.35,36.33,36.35,8800.0
2010-10-22 14:45:00,36.36,36.4,36.35,36.4,22500.0,36.36,36.4,36.35,36.4,22500.0
2010-10-22 14:50:00,36.4,36.4,36.36,36.36,7100.0,36.4,36.4,36.36,36.36,7100.0
2010-10-22 14:55:00,36.37,36.37,36.35,36.37,9100.0,36.37,36.37,36.35,36.37,9100.0
2010-10-22 15:00:00,36.36,36.37,36.31,36.37,12000.0,36.36,36.37,36.31,36.37,12000.0
2010-10-22 15:05:00,36.36,36.41,36.36,36.38,21700.0,36.36,36.41,36.36,36.38,21700.0
2010-10-22 15:10:00,36.37,36.39,36.37,36.37,18400.0,36.37,36.39,36.37,36.37,18400.0
2010-10-22 15:15:00,36.37,36.37,36.29,36.29,9300.0,36.37,36.37,36.29,36.29,9300.0
2010-10-22 15:20:00,36.29,36.31,36.26,36.27,16900.0,36.29,36.31,36.26,36.27,16900.0
2010-10-22 15:25:00,36.27,36.33,36.25,36.33,19500.0,36.27,36.33,36.25,36.33,19500.0
2010-10-22 15:30:00,36.33,36.39,36.33,36.38,17300.0,36.33,36.39,36.33,36.38,17300.0
2010-10-22 15:35:00,36.39,36.42,36.38,36.38,50000.0,36.39,36.42,36.38,36.38,50000.0
2010-10-22 15:40:00,36.38,36.43,36.34,36.43,43900.0,36.38,36.43,36.34,36.43,43900.0
2010-10-22 15:45:00,36.43,36.46,36.41,36.44,72300.0,36.43,36.46,36.41,36.44,72300.0
2010-10-22 15:50:00,36.44,36.45,36.39,36.4,49200.0,36.44,36.45,36.39,36.4,49200.0
2010-10-22 15:55:00,36.4,36.43,36.39,36.41,106300.0,36.4,36.43,36.39,36.41,106300.0
2010-10-25 09:30:00,36.73,36.95,36.73,36.85,31600.0,36.73,36.95,36.73,36.85,31600.0
2010-10-25 09:35:00,36.86,36.87,36.8,36.83,9400.0,36.86,36.87,36.8,36.83,9400.0
2010-10-25 09:40:00,36.85,37.03,36.85,36.96,15700.0,36.85,37.03,36.85,36.96,15700.0
2010-10-25 09:45:00,36.97,37.18,36.97,37.08,22300.0,36.97,37.18,36.97,37.08,22300.0
2010-10-25 09:50:00,37.04,37.1,37.02,37.07,7500.0,37.04,37.1,37.02,37.07,7500.0
2010-10-25 09:55:00,37.06,37.19,37.06,37.19,28000.0,37.06,37.19,37.06,37.19,28000.0
2010-10-25 10:00:00,37.17,37.27,37.17,37.21,24700.0,37.17,37.27,37.17,37.21,24700.0
2010-10-25 10:05:00,37.21,37.25,37.21,37.23,22900.0,37.21,37.25,37.21,37.23,22900.0
2010-10-25 10:10:00,37.24,37.24,37.16,37.17,16200.0,37.24,37.24,37.16,37.17,16200.0
2010-10-25 10:15:00,37.17,37.22,37.13,37.13,9100.0,37.17,37.22,37.13,37.13,9100.0
2010-10-25 10:20:00,37.13,37.13,37.05,37.06,9100.0,37.13,37.13,37.05,37.06,9100.0
2010-10-25 10:25:00,37.06,37.1,37.05,37.1,6400.0,37.06,37.1,37.05,37.1,6400.0
2010-10-25 10:30:00,37.1,37.2,37.05,37.05,16700.0,37.1,37.2,37.05,37.05,16700.0
2010-10-25 10:35:00,37.05,37.11,37.01,37.11,14700.0,37.05,37.11,37.01,37.11,14700.0
2010-10-25 10:40:00,37.1,37.1,36.83,36.88,15800.0,37.1,37.1,36.83,36.88,15800.0
2010-10-25 10:45:00,36.89,36.98,36.88,36.95,7400.0,36.89,36.98,36.88,36.95,7400.0
2010-10-25 10:50:00,36.97,37.0,36.94,36.96,5700.0,36.97,37.0,36.94,36.96,5700.0
2010-10-25 10:55:00,36.99,37.01,36.9,36.91,11400.0,36.99,37.01,36.9,36.91,11400.0
2010-10-25 11:00:00,36.9,36.99,36.9,36.93,13300.0,36.9,36.99,36.9,36.93,13300.0
2010-10-25 11:05:00,36.92,36.99,36.85,36.99,6800.0,36.92,36.99,36.85,36.99,6800.0
2010-10-25 11:10:00,36.99,37.01,36.95,37.0,11000.0,36.99,37.01,36.95,37.0,11000.0
2010-10-25 11:15:00,37.0,37.06,36.97,37.03,34000.0,37.0,37.06,36.97,37.03,34000.0
2010-10-25 11:20:00,37.02,37.03,36.99,37.0,9200.0,37.02,37.03,36.99,37.0,9200.0
2010-10-25 11:25:00,36.99,37.03,36.99,37.02,17600.0,36.99,37.03,36.99,37.02,17600.0
2010-10-25 11:30:00,37.02,37.03,37.01,37.02,5900.0,37.02,37.03,37.01,37.02,5900.0
2010-10-25 11:35:00,37.01,37.06,36.99,37.05,12800.0,37.01,37.06,36.99,37.05,12800.0
2010-10-25 11:40:00,37.05,37.12,37.04,37.12,14900.0,37.05,37.12,37.04,37.12,14900.0
2010-10-25 11:45:00,37.12,37.17,37.12,37.17,7600.0,37.12,37.17,37.12,37.17,7600.0
2010-10-25 11:50:00,37.17,37.18,37.14,37.16,11200.0,37.17,37.18,37.14,37.16,11200.0
2010-10-25 11:55:00,37.16,37.17,37.1,37.12,12100.0,37.16,37.17,37.1,37.12,12100.0
2010-10-25 12:00:00,37.13,37.15,37.13,37.13,5200.0,37.13,37.15,37.13,37.13,5200.0
2010-10-25 12:05:00,37.13,37.15,37.11,37.13,13100.0,37.13,37.15,37.11,37.13,13100.0
2010-10-25 12:10:00,37.12,37.15,37.12,37.15,17200.0,37.12,37.15,37.12,37.15,17200.0
2010-10-25 12:15:00,37.14,37.16,37.12,37.15,16800.0,37.14,37.16,37.12,37.15,16800.0
2010-10-25 12:20:00,37.15,37.16,37.05,37.13,17800.0,37.15,37.16,37.05,37.13,17800.0
2010-10-25 12:25:00,37.12,37.13,37.11,37.13,5500.0,37.12,37.13,37.11,37.13,5500.0
2010-10-25 12:30:00,37.13,37.13,36.96,36.98,24200.0,37.13,37.13,36.96,36.98,24200.0
2010-10-25 12:35:00,36.99,36.99,36.93,36.93,14400.0,36.99,36.99,36.93,36.93,14400.0
2010-10-25 12:40:00,36.93,36.99,36.93,36.96,13000.0,36.93,36.99,36.93,36.96,13000.0
2010-10-25 12:45:00,36.94,37.0,36.94,37.0,6800.0,36.94,37.0,36.94,37.0,6800.0
2010-10-25 12:50:00,36.99,37.0,36.98,36.98,10100.0,36.99,37.0,36.98,36.98,10100.0
2010-10-25 12:55:00,36.99,36.99,36.96,36.96,113600.0,36.99,36.99,36.96,36.96,113600.0
2010-10-25 13:00:00,36.97,36.99,36.96,36.98,22100.0,36.97,36.99,36.96,36.98,22100.0
2010-10-25 13:05:00,36.99,37.1,36.98,37.06,29000.0,36.99,37.1,36.98,37.06,29000.0
2010-10-25 13:10:00,37.09,37.09,37.06,37.07,11100.0,37.09,37.09,37.06,37.07,11100.0
2010-10-25 13:15:00,37.07,37.12,37.06,37.1,12000.0,37.07,37.12,37.06,37.1,12000.0
2010-10-25 13:20:00,37.12,37.14,37.11,37.13,7800.0,37.12,37.14,37.11,37.13,7800.0
2010-10-25 13:25:00,37.14,37.15,37.12,37.14,10700.0,37.14,37.15,37.12,37.14,10700.0
2010-10-25 13:30:00,37.14,37.18,37.14,37.16,5500.0,37.14,37.18,37.14,37.16,5500.0
2010-10-25 13:35:00,37.16,37.19,37.15,37.19,6500.0,37.16,37.19,37.15,37.19,6500.0
2010-10-25 13:40:00,37.19,37.22,37.19,37.22,8500.0,37.19,37.22,37.19,37.22,8500.0
2010-10-25 13:45:00,37.22,37.25,37.21,37.22,10900.0,37.22,37.25,37.21,37.22,10900.0
2010-10-25 13:50:00,37.2,37.21,37.2,37.21,4500.0,37.2,37.21,37.2,37.21,4500.0
2010-10-25 13:55:00,37.21,37.22,37.18,37.19,9700.0,37.21,37.22,37.18,37.19,9700.0
2010-10-25 14:00:00,37.19,37.19,37.18,37.19,5600.0,37.19,37.19,37.18,37.19,5600.0
2010-10-25 14:05:00,37.19,37.19,37.18,37.19,5900.0,37.19,37.19,37.18,37.19,5900.0
2010-10-25 14:10:00,37.19,37.23,37.18,37.21,76800.0,37.19,37.23,37.18,37.21,76800.0
2010-10-25 14:15:00,37.21,37.23,37.2,37.22,8900.0,37.21,37.23,37.2,37.22,8900.0
2010-10-25 14:20:00,37.22,37.23,37.18,37.18,10600.0,37.22,37.23,37.18,37.18,10600.0
2010-10-25 14:25:00,37.19,37.21,37.18,37.21,5600.0,37.19,37.21,37.18,37.21,5600.0
2010-10-25 14:30:00,37.21,37.25,37.2,37.23,22200.0,37.21,37.25,37.2,37.23,22200.0
2010-10-25 14:35:00,37.24,37.28,37.2,37.25,35800.0,37.24,37.28,37.2,37.25,35800.0
2010-10-25 14:40:00,37.25,37.28,37.2,37.23,17700.0,37.25,37.28,37.2,37.23,17700.0
2010-10-25 14:45:00,37.22,37.23,37.19,37.2,23600.0,37.22,37.23,37.19,37.2,23600.0
2010-10-25 14:50:00,37.21,37.33,37.21,37.3,31000.0,37.21,37.33,37.21,37.3,31000.0
2010-10-25 14:55:00,37.3,37.33,37.29,37.3,47000.0,37.3,37.33,37.29,37.3,47000.0
2010-10-25 15:00:00,37.3,37.39,37.3,37.36,37800.0,37.3,37.39,37.3,37.36,37800.0
2010-10-25 15:05:00,37.36,37.4,37.36,37.38,38300.0,37.36,37.4,37.36,37.38,38300.0
2010-10-25 15:10:00,37.38,37.45,37.36,37.41,40100.0,37.38,37.45,37.36,37.41,40100.0
2010-10-25 15:15:00,37.41,37.42,37.39,37.4,22100.0,37.41,37.42,37.39,37.4,22100.0
2010-10-25 15:20:00,37.41,37.43,37.39,37.42,48800.0,37.41,37.43,37.39,37.42,48800.0
2010-10-25 15:25:00,37.42,37.44,37.39,37.42,21500.0,37.42,37.44,37.39,37.42,21500.0
2010-10-25 15:30:00,37.42,37.42,37.39,37.4,35700.0,37.42,37.42,37.39,37.4,35700.0
2010-10-25 15:35:00,37.41,37.42,37.38,37.39,54500.0,37.41,37.42,37.38,37.39,54500.0
2010-10-25 15:40:00,37.38,37.42,37.38,37.42,45200.0,37.38,37.42,37.38,37.42,45200.0
2010-10-25 15:45:00,37.41,37.42,37.35,37.38,121100.0,37.41,37.42,37.35,37.38,121100.0
2010-10-25 15:50:00,37.37,37.44,37.36,37.41,108500.0,37.37,37.44,37.36,37.41,108500.0
2010-10-25 15:55:00,37.42,37.42,37.32,37.32,102600.0,37.42,37.42,37.32,37.32,102600.0
2010-10-26 09:30:00,36.89,37.05,36.46,36.7,60800.0,36.89,37.05,36.46,36.7,60800.0
2010-10-26 09:35:00,36.7,36.7,36.49,36.53,34700.0,36.7,36.7,36.49,36.53,34700.0
2010-10-26 09:40:00,36.52,36.89,36.49,36.76,26900.0,36.52,36.89,36.49,36.76,26900.0
2010-10-26 09:45:00,36.77,36.77,36.53,36.57,29800.0,36.77,36.77,36.53,36.57,29800.0
2010-10-26 09:50:00,36.57,36.63,36.55,36.55,30600.0,36.57,36.63,36.55,36.55,30600.0
2010-10-26 09:55:00,36.54,36.63,36.54,36.6,12600.0,36.54,36.63,36.54,36.6,12600.0
2010-10-26 10:00:00,36.57,36.89,36.57,36.81,44700.0,36.57,36.89,36.57,36.81,44700.0
2010-10-26 10:05:00,36.81,36.93,36.81,36.92,46800.0,36.81,36.93,36.81,36.92,46800.0
2010-10-26 10:10:00,36.93,37.05,36.92,37.0,39500.0,36.93,37.05,36.92,37.0,39500.0
2010-10-26 10:15:00,37.0,37.08,37.0,37.05,18900.0,37.0,37.08,37.0,37.05,18900.0
2010-10-26 10:20:00,37.07,37.1,37.0,37.09,40400.0,37.07,37.1,37.0,37.09,40400.0
2010-10-26 10:25:00,37.1,37.25,37.1,37.2,42100.0,37.1,37.25,37.1,37.2,42100.0
2010-10-26 10:30:00,37.2,37.24,37.2,37.22,10900.0,37.2,37.24,37.2,37.22,10900.0
2010-10-26 10:35:00,37.22,37.22,37.0,37.02,26800.0,37.22,37.22,37.0,37.02,26800.0
2010-10-26 10:40:00,37.03,37.04,36.99,37.04,13900.0,37.03,37.04,36.99,37.04,13900.0
2010-10-26 10:45:00,37.05,37.1,37.05,37.07,4900.0,37.05,37.1,37.05,37.07,4900.0
2010-10-26 10:50:00,37.07,37.1,37.03,37.1,18100.0,37.07,37.1,37.03,37.1,18100.0
2010-10-26 10:55:00,37.1,37.2,37.09,37.2,16000.0,37.1,37.2,37.09,37.2,16000.0
2010-10-26 11:00:00,37.19,37.43,37.19,37.39,43700.0,37.19,37.43,37.19,37.39,43700.0
2010-10-26 11:05:00,37.38,37.41,37.37,37.41,20500.0,37.38,37.41,37.37,37.41,20500.0
2010-10-26 11:10:00,37.4,37.48,37.39,37.44,37500.0,37.4,37.48,37.39,37.44,37500.0
2010-10-26 11:15:00,37.45,37.62,37.44,37.51,63200.0,37.45,37.62,37.44,37.51,63200.0
2010-10-26 11:20:00,37.5,37.51,37.39,37.49,33500.0,37.5,37.51,37.39,37.49,33500.0
2010-10-26 11:25:00,37.48,37.48,37.39,37.42,10300.0,37.48,37.48,37.39,37.42,10300.0
2010-10-26 11:30:00,37.43,37.46,37.42,37.45,14100.0,37.43,37.46,37.42,37.45,14100.0
2010-10-26 11:35:00,37.44,37.49,37.44,37.45,21700.0,37.44,37.49,37.44,37.45,21700.0
2010-10-26 11:40:00,37.45,37.48,37.41,37.45,11500.0,37.45,37.48,37.41,37.45,11500.0
2010-10-26 11:45:00,37.44,37.44,37.4,37.41,21000.0,37.44,37.44,37.4,37.41,21000.0
2010-10-26 11:50:00,37.41,37.42,37.4,37.41,3100.0,37.41,37.42,37.4,37.41,3100.0
2010-10-26 11:55:00,37.41,37.45,37.41,37.44,22600.0,37.41,37.45,37.41,37.44,22600.0
2010-10-26 12:00:00,37.45,37.47,37.44,37.46,3800.0,37.45,37.47,37.44,37.46,3800.0
2010-10-26 12:05:00,37.46,37.54,37.45,37.52,8700.0,37.46,37.54,37.45,37.52,8700.0
2010-10-26 12:10:00,37.53,37.59,37.53,37.59,29700.0,37.53,37.59,37.53,37.59,29700.0
2010-10-26 12:15:00,37.6,37.64,37.57,37.57,8100.0,37.6,37.64,37.57,37.57,8100.0
2010-10-26 12:20:00,37.57,37.66,37.57,37.65,12200.0,37.57,37.66,37.57,37.65,12200.0
2010-10-26 12:25:00,37.65,37.74,37.64,37.68,22700.0,37.65,37.74,37.64,37.68,22700.0
2010-10-26 12:30:00,37.67,37.75,37.67,37.73,25800.0,37.67,37.75,37.67,37.73,25800.0
2010-10-26 12:35:00,37.74,37.74,37.68,37.68,14000.0,37.74,37.74,37.68,37.68,14000.0
2010-10-26 12:40:00,37.69,37.69,37.67,37.67,18100.0,37.69,37.69,37.67,37.67,18100.0
2010-10-26 12:45:00,37.67,37.69,37.66,37.68,5500.0,37.67,37.69,37.66,37.68,5500.0
2010-10-26 12:50:00,37.67,37.67,37.58,37.58,14200.0,37.67,37.67,37.58,37.58,14200.0
2010-10-26 12:55:00,37.58,37.58,37.53,37.53,5500.0,37.58,37.58,37.53,37.53,5500.0
2010-10-26 13:00:00,37.52,37.58,37.49,37.56,9800.0,37.52,37.58,37.49,37.56,9800.0
2010-10-26 13:05:00,37.55,37.57,37.55,37.55,7700.0,37.55,37.57,37.55,37.55,7700.0
2010-10-26 13:10:00,37.56,37.65,37.56,37.63,22200.0,37.56,37.65,37.56,37.63,22200.0
2010-10-26 13:15:00,37.65,37.66,37.48,37.52,36000.0,37.65,37.66,37.48,37.52,36000.0
2010-10-26 13:20:00,37.52,37.54,37.5,37.53,10900.0,37.52,37.54,37.5,37.53,10900.0
2010-10-26 13:25:00,37.54,37.54,37.49,37.51,16200.0,37.54,37.54,37.49,37.51,16200.0
2010-10-26 13:30:00,37.52,37.53,37.47,37.47,15500.0,37.52,37.53,37.47,37.47,15500.0
2010-10-26 13:35:00,37.48,37.49,37.45,37.49,11300.0,37.48,37.49,37.45,37.49,11300.0
2010-10-26 13:40:00,37.49,37.51,37.44,37.5,23800.0,37.49,37.51,37.44,37.5,23800.0
2010-10-26 13:45:00,37.5,37.5,37.45,37.45,12000.0,37.5,37.5,37.45,37.45,12000.0
2010-10-26 13:50:00,37.45,37.45,37.35,37.36,14500.0,37.45,37.45,37.35,37.36,14500.0
2010-10-26 13:55:00,37.37,37.37,37.32,37.35,10500.0,37.37,37.37,37.32,37.35,10500.0
2010-10-26 14:00:00,37.35,37.4,37.33,37.35,16800.0,37.35,37.4,37.33,37.35,16800.0
2010-10-26 14:05:00,37.35,37.36,37.3,37.3,20700.0,37.35,37.36,37.3,37.3,20700.0
2010-10-26 14:10:00,37.28,37.35,37.28,37.31,14800.0,37.28,37.35,37.28,37.31,14800.0
2010-10-26 14:15:00,37.31,37.36,37.29,37.36,11500.0,37.31,37.36,37.29,37.36,11500.0
2010-10-26 14:20:00,37.37,37.38,37.3,37.3,15000.0,37.37,37.38,37.3,37.3,15000.0
2010-10-26 14:25:00,37.31,37.35,37.31,37.34,8400.0,37.31,37.35,37.31,37.34,8400.0
2010-10-26 14:30:00,37.33,37.36,37.33,37.35,18800.0,37.33,37.36,37.33,37.35,18800.0
2010-10-26 14:35:00,37.35,37.39,37.35,37.38,15600.0,37.35,37.39,37.35,37.38,15600.0
2010-10-26 14:40:00,37.37,37.46,37.36,37.39,32400.0,37.37,37.46,37.36,37.39,32400.0
2010-10-26 14:45:00,37.38,37.51,37.37,37.51,32800.0,37.38,37.51,37.37,37.51,32800.0
2010-10-26 14:50:00,37.5,37.55,37.45,37.45,14900.0,37.5,37.55,37.45,37.45,14900.0
2010-10-26 14:55:00,37.44,37.61,37.44,37.55,44600.0,37.44,37.61,37.44,37.55,44600.0
2010-10-26 15:00:00,37.55,37.58,37.49,37.53,21500.0,37.55,37.58,37.49,37.53,21500.0
2010-10-26 15:05:00,37.53,37.57,37.52,37.56,17700.0,37.53,37.57,37.52,37.56,17700.0
2010-10-26 15:10:00,37.56,37.57,37.54,37.54,12600.0,37.56,37.57,37.54,37.54,12600.0
2010-10-26 15:15:00,37.54,37.6,37.54,37.59,16700.0,37.54,37.6,37.54,37.59,16700.0
2010-10-26 15:20:00,37.6,37.63,37.58,37.58,25200.0,37.6,37.63,37.58,37.58,25200.0
2010-10-26 15:25:00,37.58,37.59,37.56,37.58,33000.0,37.58,37.59,37.56,37.58,33000.0
2010-10-26 15:30:00,37.58,37.66,37.57,37.66,51900.0,37.58,37.66,37.57,37.66,51900.0
2010-10-26 15:35:00,37.66,37.66,37.63,37.64,26000.0,37.66,37.66,37.63,37.64,26000.0
2010-10-26 15:40:00,37.64,37.67,37.63,37.66,32600.0,37.64,37.67,37.63,37.66,32600.0
2010-10-26 15:45:00,37.65,37.65,37.57,37.6,93500.0,37.65,37.65,37.57,37.6,93500.0
2010-10-26 15:50:00,37.58,37.69,37.58,37.67,122400.0,37.58,37.69,37.58,37.67,122400.0
2010-10-26 15:55:00,37.67,37.69,37.58,37.59,212300.0,37.67,37.69,37.58,37.59,212300.0
2010-10-27 09:30:00,37.06,37.35,36.85,37.31,57500.0,37.06,37.35,36.85,37.31,57500.0
2010-10-27 09:35:00,37.24,37.48,37.22,37.33,28600.0,37.24,37.48,37.22,37.33,28600.0
2010-10-27 09:40:00,37.34,37.41,37.33,37.36,18100.0,37.34,37.41,37.33,37.36,18100.0
2010-10-27 09:45:00,37.36,37.45,37.36,37.45,18800.0,37.36,37.45,37.36,37.45,18800.0
2010-10-27 09:50:00,37.43,37.53,37.43,37.53,13900.0,37.43,37.53,37.43,37.53,13900.0
2010-10-27 09:55:00,37.53,37.58,37.49,37.49,22000.0,37.53,37.58,37.49,37.49,22000.0
2010-10-27 10:00:00,37.5,37.52,37.41,37.46,21600.0,37.5,37.52,37.41,37.46,21600.0
2010-10-27 10:05:00,37.46,37.47,37.41,37.45,12000.0,37.46,37.47,37.41,37.45,12000.0
2010-10-27 10:10:00,37.44,37.49,37.43,37.47,14900.0,37.44,37.49,37.43,37.47,14900.0
2010-10-27 10:15:00,37.46,37.49,37.45,37.48,11700.0,37.46,37.49,37.45,37.48,11700.0
2010-10-27 10:20:00,37.47,37.49,37.4,37.41,33400.0,37.47,37.49,37.4,37.41,33400.0
2010-10-27 10:25:00,37.4,37.47,37.4,37.46,41500.0,37.4,37.47,37.4,37.46,41500.0
2010-10-27 10:30:00,37.46,37.49,37.44,37.47,8300.0,37.46,37.49,37.44,37.47,8300.0
2010-10-27 10:35:00,37.47,37.5,37.46,37.49,8700.0,37.47,37.5,37.46,37.49,8700.0
2010-10-27 10:40:00,37.5,37.54,37.5,37.53,15000.0,37.5,37.54,37.5,37.53,15000.0
2010-10-27 10:45:00,37.52,37.52,37.46,37.49,11700.0,37.52,37.52,37.46,37.49,11700.0
2010-10-27 10:50:00,37.48,37.52,37.41,37.52,3700.0,37.48,37.52,37.41,37.52,3700.0
2010-10-27 10:55:00,37.49,37.49,37.37,37.38,16900.0,37.49,37.49,37.37,37.38,16900.0
2010-10-27 11:00:00,37.38,37.44,37.38,37.43,17900.0,37.38,37.44,37.38,37.43,17900.0
2010-10-27 11:05:00,37.44,37.45,37.42,37.45,11200.0,37.44,37.45,37.42,37.45,11200.0
2010-10-27 11:10:00,37.45,37.46,37.38,37.45,43500.0,37.45,37.46,37.38,37.45,43500.0
2010-10-27 11:15:00,37.45,37.75,37.45,37.74,79900.0,37.45,37.75,37.45,37.74,79900.0
2010-10-27 11:20:00,37.74,37.87,37.71,37.82,46000.0,37.74,37.87,37.71,37.82,46000.0
2010-10-27 11:25:00,37.83,37.85,37.75,37.82,53700.0,37.83,37.85,37.75,37.82,53700.0
2010-10-27 11:30:00,37.81,37.86,37.81,37.85,22000.0,37.81,37.86,37.81,37.85,22000.0
2010-10-27 11:35:00,37.85,38.0,37.84,37.85,50500.0,37.85,38.0,37.84,37.85,50500.0
2010-10-27 11:40:00,37.85,37.89,37.84,37.86,22000.0,37.85,37.89,37.84,37.86,22000.0
2010-10-27 11:45:00,37.85,37.94,37.78,37.94,22200.0,37.85,37.94,37.78,37.94,22200.0
2010-10-27 11:50:00,37.94,38.07,37.93,38.04,71500.0,37.94,38.07,37.93,38.04,71500.0
2010-10-27 11:55:00,38.05,38.08,37.84,37.87,25000.0,38.05,38.08,37.84,37.87,25000.0
2010-10-27 12:00:00,37.87,37.92,37.86,37.89,16000.0,37.87,37.92,37.86,37.89,16000.0
2010-10-27 12:05:00,37.88,37.88,37.81,37.85,11400.0,37.88,37.88,37.81,37.85,11400.0
2010-10-27 12:10:00,37.84,37.91,37.82,37.88,23000.0,37.84,37.91,37.82,37.88,23000.0
2010-10-27 12:15:00,37.88,37.91,37.83,37.89,26200.0,37.88,37.91,37.83,37.89,26200.0
2010-10-27 12:20:00,37.89,37.9,37.84,37.85,7700.0,37.89,37.9,37.84,37.85,7700.0
2010-10-27 12:25:00,37.85,37.88,37.85,37.88,9300.0,37.85,37.88,37.85,37.88,9300.0
2010-10-27 12:30:00,37.87,37.88,37.87,37.88,6700.0,37.87,37.88,37.87,37.88,6700.0
2010-10-27 12:35:00,37.88,37.9,37.88,37.9,7000.0,37.88,37.9,37.88,37.9,7000.0
2010-10-27 12:40:00,37.9,37.91,37.88,37.91,9800.0,37.9,37.91,37.88,37.91,9800.0
2010-10-27 12:45:00,37.91,37.92,37.89,37.9,7000.0,37.91,37.92,37.89,37.9,7000.0
2010-10-27 12:50:00,37.9,37.92,37.9,37.92,8200.0,37.9,37.92,37.9,37.92,8200.0
2010-10-27 12:55:00,37.92,37.95,37.92,37.93,6800.0,37.92,37.95,37.92,37.93,6800.0
2010-10-27 13:00:00,37.94,37.97,37.94,37.96,11500.0,37.94,37.97,37.94,37.96,11500.0
2010-10-27 13:05:00,37.96,37.96,37.91,37.91,12300.0,37.96,37.96,37.91,37.91,12300.0
2010-10-27 13:10:00,37.93,37.93,37.87,37.92,9600.0,37.93,37.93,37.87,37.92,9600.0
2010-10-27 13:15:00,37.9,37.92,37.86,37.86,12900.0,37.9,37.92,37.86,37.86,12900.0
2010-10-27 13:20:00,37.86,37.88,37.83,37.84,19800.0,37.86,37.88,37.83,37.84,19800.0
2010-10-27 13:25:00,37.85,37.85,37.81,37.83,19300.0,37.85,37.85,37.81,37.83,19300.0
2010-10-27 13:30:00,37.84,37.84,37.8,37.83,12500.0,37.84,37.84,37.8,37.83,12500.0
2010-10-27 13:35:00,37.83,37.86,37.83,37.85,3400.0,37.83,37.86,37.83,37.85,3400.0
2010-10-27 13:40:00,37.85,37.92,37.83,37.88,39700.0,37.85,37.92,37.83,37.88,39700.0
2010-10-27 13:45:00,37.87,37.9,37.87,37.89,5100.0,37.87,37.9,37.87,37.89,5100.0
2010-10-27 13:50:00,37.88,37.88,37.82,37.85,9400.0,37.88,37.88,37.82,37.85,9400.0
2010-10-27 13:55:00,37.84,37.97,37.84,37.97,21100.0,37.84,37.97,37.84,37.97,21100.0
2010-10-27 14:00:00,37.97,37.97,37.95,37.96,9900.0,37.97,37.97,37.95,37.96,9900.0
2010-10-27 14:05:00,37.96,38.03,37.96,37.99,28100.0,37.96,38.03,37.96,37.99,28100.0
2010-10-27 14:10:00,38.0,38.08,37.99,38.04,18500.0,38.0,38.08,37.99,38.04,18500.0
2010-10-27 14:15:00,38.04,38.06,38.01,38.01,25700.0,38.04,38.06,38.01,38.01,25700.0
2010-10-27 14:20:00,38.01,38.03,37.98,38.03,74900.0,38.01,38.03,37.98,38.03,74900.0
2010-10-27 14:25:00,38.03,38.08,38.03,38.08,15200.0,38.03,38.08,38.03,38.08,15200.0
2010-10-27 14:30:00,38.07,38.08,38.07,38.08,17900.0,38.07,38.08,38.07,38.08,17900.0
2010-10-27 14:35:00,38.08,38.08,38.03,38.05,41900.0,38.08,38.08,38.03,38.05,41900.0
2010-10-27 14:40:00,38.05,38.07,38.05,38.06,18200.0,38.05,38.07,38.05,38.06,18200.0
2010-10-27 14:45:00,38.07,38.12,38.06,38.11,22200.0,38.07,38.12,38.06,38.11,22200.0
2010-10-27 14:50:00,38.1,38.15,38.1,38.14,30300.0,38.1,38.15,38.1,38.14,30300.0
2010-10-27 14:55:00,38.14,38.19,38.13,38.18,56200.0,38.14,38.19,38.13,38.18,56200.0
2010-10-27 15:00:00,38.18,38.18,38.14,38.14,25600.0,38.18,38.18,38.14,38.14,25600.0
2010-10-27 15:05:00,38.14,38.16,38.13,38.14,15900.0,38.14,38.16,38.13,38.14,15900.0
2010-10-27 15:10:00,38.14,38.14,38.08,38.08,28500.0,38.14,38.14,38.08,38.08,28500.0
2010-10-27 15:15:00,38.08,38.08,38.03,38.04,35400.0,38.08,38.08,38.03,38.04,35400.0
2010-10-27 15:20:00,38.04,38.18,38.03,38.15,40300.0,38.04,38.18,38.03,38.15,40300.0
2010-10-27 15:25:00,38.16,38.21,38.16,38.2,37200.0,38.16,38.21,38.16,38.2,37200.0
2010-10-27 15:30:00,38.2,38.25,38.17,38.25,32300.0,38.2,38.25,38.17,38.25,32300.0
2010-10-27 15:35:00,38.25,38.34,38.24,38.34,68800.0,38.25,38.34,38.24,38.34,68800.0
2010-10-27 15:40:00,38.33,38.34,38.28,38.3,51500.0,38.33,38.34,38.28,38.3,51500.0
2010-10-27 15:45:00,38.29,38.33,38.25,38.3,70300.0,38.29,38.33,38.25,38.3,70300.0
2010-10-27 15:50:00,38.3,38.33,38.28,38.33,89800.0,38.3,38.33,38.28,38.33,89800.0
2010-10-27 15:55:00,38.33,38.37,38.32,38.35,116900.0,38.33,38.37,38.32,38.35,116900.0
2010-10-28 09:30:00,38.5,38.53,38.24,38.41,32500.0,38.5,38.53,38.24,38.41,32500.0
2010-10-28 09:35:00,38.41,38.48,38.29,38.32,23000.0,38.41,38.48,38.29,38.32,23000.0
2010-10-28 09:40:00,38.29,38.29,38.15,38.22,46900.0,38.29,38.29,38.15,38.22,46900.0
2010-10-28 09:45:00,38.22,38.25,38.21,38.22,20700.0,38.22,38.25,38.21,38.22,20700.0
2010-10-28 09:50:00,38.22,38.31,38.22,38.3,13300.0,38.22,38.31,38.22,38.3,13300.0
2010-10-28 09:55:00,38.32,38.35,38.31,38.33,18400.0,38.32,38.35,38.31,38.33,18400.0
2010-10-28 10:00:00,38.32,38.37,38.31,38.32,21000.0,38.32,38.37,38.31,38.32,21000.0
2010-10-28 10:05:00,38.31,38.31,38.29,38.29,17800.0,38.31,38.31,38.29,38.29,17800.0
2010-10-28 10:10:00,38.29,38.29,38.2,38.2,22100.0,38.29,38.29,38.2,38.2,22100.0
2010-10-28 10:15:00,38.21,38.24,38.1,38.24,37400.0,38.21,38.24,38.1,38.24,37400.0
2010-10-28 10:20:00,38.24,38.26,38.23,38.23,16100.0,38.24,38.26,38.23,38.23,16100.0
2010-10-28 10:25:00,38.24,38.24,38.18,38.2,7000.0,38.24,38.24,38.18,38.2,7000.0
2010-10-28 10:30:00,38.19,38.21,38.17,38.19,20200.0,38.19,38.21,38.17,38.19,20200.0
2010-10-28 10:35:00,38.18,38.19,38.0,38.01,24400.0,38.18,38.19,38.0,38.01,24400.0
2010-10-28 10:40:00,38.0,38.05,38.0,38.01,10000.0,38.0,38.05,38.0,38.01,10000.0
2010-10-28 10:45:00,38.01,38.05,38.0,38.03,8200.0,38.01,38.05,38.0,38.03,8200.0
2010-10-28 10:50:00,38.03,38.14,38.03,38.13,13800.0,38.03,38.14,38.03,38.13,13800.0
2010-10-28 10:55:00,38.12,38.17,38.12,38.16,11000.0,38.12,38.17,38.12,38.16,11000.0
2010-10-28 11:00:00,38.14,38.19,38.12,38.17,20100.0,38.14,38.19,38.12,38.17,20100.0
2010-10-28 11:05:00,38.17,38.24,38.17,38.24,6900.0,38.17,38.24,38.17,38.24,6900.0
2010-10-28 11:10:00,38.24,38.38,38.24,38.37,25200.0,38.24,38.38,38.24,38.37,25200.0
2010-10-28 11:15:00,38.38,38.41,38.29,38.31,26400.0,38.38,38.41,38.29,38.31,26400.0
2010-10-28 11:20:00,38.31,38.38,38.31,38.38,17000.0,38.31,38.38,38.31,38.38,17000.0
2010-10-28 11:25:00,38.37,38.41,38.27,38.27,40800.0,38.37,38.41,38.27,38.27,40800.0
2010-10-28 11:30:00,38.28,38.34,38.24,38.33,18600.0,38.28,38.34,38.24,38.33,18600.0
2010-10-28 11:35:00,38.33,38.36,38.31,38.35,17100.0,38.33,38.36,38.31,38.35,17100.0
2010-10-28 11:40:00,38.34,38.34,38.29,38.29,26000.0,38.34,38.34,38.29,38.29,26000.0
2010-10-28 11:45:00,38.28,38.35,38.28,38.3,16200.0,38.28,38.35,38.28,38.3,16200.0
2010-10-28 11:50:00,38.29,38.35,38.28,38.32,18500.0,38.29,38.35,38.28,38.32,18500.0
2010-10-28 11:55:00,38.33,38.35,38.28,38.35,14400.0,38.33,38.35,38.28,38.35,14400.0
2010-10-28 12:00:00,38.35,38.35,38.29,38.33,27000.0,38.35,38.35,38.29,38.33,27000.0
2010-10-28 12:05:00,38.34,38.36,38.29,38.3,6800.0,38.34,38.36,38.29,38.3,6800.0
2010-10-28 12:10:00,38.3,38.33,38.29,38.32,18900.0,38.3,38.33,38.29,38.32,18900.0
2010-10-28 12:15:00,38.33,38.33,38.3,38.32,15100.0,38.33,38.33,38.3,38.32,15100.0
2010-10-28 12:20:00,38.33,38.33,38.3,38.32,22400.0,38.33,38.33,38.3,38.32,22400.0
2010-10-28 12:25:00,38.33,38.35,38.21,38.27,10600.0,38.33,38.35,38.21,38.27,10600.0
2010-10-28 12:30:00,38.25,38.3,38.22,38.3,9700.0,38.25,38.3,38.22,38.3,9700.0
2010-10-28 12:35:00,38.3,38.34,38.26,38.31,10600.0,38.3,38.34,38.26,38.31,10600.0
2010-10-28 12:40:00,38.31,38.35,38.3,38.34,11000.0,38.31,38.35,38.3,38.34,11000.0
2010-10-28 12:45:00,38.35,38.35,38.32,38.32,10400.0,38.35,38.35,38.32,38.32,10400.0
2010-10-28 12:50:00,38.33,38.34,38.31,38.33,9300.0,38.33,38.34,38.31,38.33,9300.0
2010-10-28 12:55:00,38.32,38.33,38.23,38.25,14700.0,38.32,38.33,38.23,38.25,14700.0
2010-10-28 13:00:00,38.26,38.3,38.21,38.24,9900.0,38.26,38.3,38.21,38.24,9900.0
2010-10-28 13:05:00,38.24,38.28,38.24,38.25,3900.0,38.24,38.28,38.24,38.25,3900.0
2010-10-28 13:10:00,38.25,38.27,38.24,38.27,9800.0,38.25,38.27,38.24,38.27,9800.0
2010-10-28 13:15:00,38.28,38.35,38.28,38.3,31500.0,38.28,38.35,38.28,38.3,31500.0
2010-10-28 13:20:00,38.31,38.32,38.24,38.27,175700.0,38.31,38.32,38.24,38.27,175700.0
2010-10-28 13:25:00,38.28,38.28,38.26,38.26,3400.0,38.28,38.28,38.26,38.26,3400.0
2010-10-28 13:30:00,38.26,38.29,38.21,38.28,9800.0,38.26,38.29,38.21,38.28,9800.0
2010-10-28 13:35:00,38.27,38.28,38.24,38.25,8300.0,38.27,38.28,38.24,38.25,8300.0
2010-10-28 13:40:00,38.25,38.28,38.19,38.23,8800.0,38.25,38.28,38.19,38.23,8800.0
2010-10-28 13:45:00,38.22,38.23,38.17,38.18,11400.0,38.22,38.23,38.17,38.18,11400.0
2010-10-28 13:50:00,38.18,38.18,38.17,38.18,279400.0,38.18,38.18,38.17,38.18,279400.0
2010-10-28 13:55:00,38.19,38.21,38.18,38.19,5100.0,38.19,38.21,38.18,38.19,5100.0
2010-10-28 14:00:00,38.19,38.19,38.14,38.19,8100.0,38.19,38.19,38.14,38.19,8100.0
2010-10-28 14:05:00,38.21,38.22,38.16,38.22,3900.0,38.21,38.22,38.16,38.22,3900.0
2010-10-28 14:10:00,38.2,38.21,38.17,38.19,8100.0,38.2,38.21,38.17,38.19,8100.0
2010-10-28 14:15:00,38.19,38.23,38.19,38.2,16000.0,38.19,38.23,38.19,38.2,16000.0
2010-10-28 14:20:00,38.2,38.23,38.17,38.23,10100.0,38.2,38.23,38.17,38.23,10100.0
2010-10-28 14:25:00,38.24,38.26,38.16,38.21,20200.0,38.24,38.26,38.16,38.21,20200.0
2010-10-28 14:30:00,38.2,38.25,38.18,38.23,19500.0,38.2,38.25,38.18,38.23,19500.0
2010-10-28 14:35:00,38.23,38.29,38.22,38.27,32500.0,38.23,38.29,38.22,38.27,32500.0
2010-10-28 14:40:00,38.27,38.29,38.26,38.29,13400.0,38.27,38.29,38.26,38.29,13400.0
2010-10-28 14:45:00,38.29,38.3,38.24,38.25,28500.0,38.29,38.3,38.24,38.25,28500.0
2010-10-28 14:50:00,38.25,38.26,38.25,38.25,2500.0,38.25,38.26,38.25,38.25,2500.0
2010-10-28 14:55:00,38.25,38.29,38.25,38.28,9100.0,38.25,38.29,38.25,38.28,9100.0
2010-10-28 15:00:00,38.27,38.29,38.24,38.28,17600.0,38.27,38.29,38.24,38.28,17600.0
2010-10-28 15:05:00,38.28,38.3,38.26,38.29,8000.0,38.28,38.3,38.26,38.29,8000.0
2010-10-28 15:10:00,38.29,38.29,38.24,38.25,21800.0,38.29,38.29,38.24,38.25,21800.0
2010-10-28 15:15:00,38.26,38.28,38.24,38.25,15700.0,38.26,38.28,38.24,38.25,15700.0
2010-10-28 15:20:00,38.25,38.29,38.24,38.26,26400.0,38.25,38.29,38.24,38.26,26400.0
2010-10-28 15:25:00,38.26,38.3,38.24,38.25,179300.0,38.26,38.3,38.24,38.25,179300.0
2010-10-28 15:30:00,38.24,38.3,38.24,38.29,19800.0,38.24,38.3,38.24,38.29,19800.0
2010-10-28 15:35:00,38.3,38.35,38.29,38.29,54200.0,38.3,38.35,38.29,38.29,54200.0
2010-10-28 15:40:00,38.29,38.34,38.27,38.27,26500.0,38.29,38.34,38.27,38.27,26500.0
2010-10-28 15:45:00,38.28,38.33,38.28,38.32,45100.0,38.28,38.33,38.28,38.32,45100.0
2010-10-28 15:50:00,38.31,38.33,38.24,38.28,29500.0,38.31,38.33,38.24,38.28,29500.0
2010-10-28 15:55:00,38.27,38.31,38.25,38.29,52400.0,38.27,38.31,38.25,38.29,52400.0
2010-10-29 09:30:00,38.09,38.29,38.09,38.26,24300.0,38.09,38.29,38.09,38.26,24300.0
2010-10-29 09:35:00,38.26,38.26,38.04,38.04,15800.0,38.26,38.26,38.04,38.04,15800.0
2010-10-29 09:40:00,38.07,38.21,38.04,38.12,5300.0,38.07,38.21,38.04,38.12,5300.0
2010-10-29 09:45:00,38.08,38.13,38.03,38.13,13700.0,38.08,38.13,38.03,38.13,13700.0
2010-10-29 09:50:00,38.13,38.13,38.04,38.1,5400.0,38.13,38.13,38.04,38.1,5400.0
2010-10-29 09:55:00,38.1,38.12,38.03,38.03,7300.0,38.1,38.12,38.03,38.03,7300.0
2010-10-29 10:00:00,38.04,38.09,37.94,37.98,9100.0,38.04,38.09,37.94,37.98,9100.0
2010-10-29 10:05:00,37.98,38.11,37.98,38.05,9200.0,37.98,38.11,37.98,38.05,9200.0
2010-10-29 10:10:00,38.05,38.05,37.99,38.0,8000.0,38.05,38.05,37.99,38.0,8000.0
2010-10-29 10:15:00,38.0,38.1,38.0,38.1,6000.0,38.0,38.1,38.0,38.1,6000.0
2010-10-29 10:20:00,38.11,38.19,38.11,38.15,22200.0,38.11,38.19,38.11,38.15,22200.0
2010-10-29 10:25:00,38.14,38.25,38.14,38.25,21100.0,38.14,38.25,38.14,38.25,21100.0
2010-10-29 10:30:00,38.25,38.25,38.18,38.19,13100.0,38.25,38.25,38.18,38.19,13100.0
2010-10-29 10:35:00,38.18,38.21,38.13,38.14,7300.0,38.18,38.21,38.13,38.14,7300.0
2010-10-29 10:40:00,38.13,38.25,38.13,38.18,9400.0,38.13,38.25,38.13,38.18,9400.0
2010-10-29 10:45:00,38.18,38.18,38.12,38.12,6700.0,38.18,38.18,38.12,38.12,6700.0
2010-10-29 10:50:00,38.14,38.22,38.06,38.1,17600.0,38.14,38.22,38.06,38.1,17600.0
2010-10-29 10:55:00,38.1,38.15,38.1,38.12,7600.0,38.1,38.15,38.1,38.12,7600.0
2010-10-29 11:00:00,38.12,38.15,38.11,38.14,5300.0,38.12,38.15,38.11,38.14,5300.0
2010-10-29 11:05:00,38.12,38.24,38.11,38.24,65100.0,38.12,38.24,38.11,38.24,65100.0
2010-10-29 11:10:00,38.24,38.27,38.24,38.25,31500.0,38.24,38.27,38.24,38.25,31500.0
2010-10-29 11:15:00,38.25,38.32,38.21,38.3,13800.0,38.25,38.32,38.21,38.3,13800.0
2010-10-29 11:20:00,38.3,38.3,38.25,38.28,7700.0,38.3,38.3,38.25,38.28,7700.0
2010-10-29 11:25:00,38.28,38.33,38.28,38.28,5700.0,38.28,38.33,38.28,38.28,5700.0
2010-10-29 11:30:00,38.25,38.3,38.24,38.25,12300.0,38.25,38.3,38.24,38.25,12300.0
2010-10-29 11:35:00,38.23,38.29,38.22,38.26,26900.0,38.23,38.29,38.22,38.26,26900.0
2010-10-29 11:40:00,38.26,38.31,38.24,38.28,29800.0,38.26,38.31,38.24,38.28,29800.0
2010-10-29 11:45:00,38.26,38.26,38.22,38.25,8400.0,38.26,38.26,38.22,38.25,8400.0
2010-10-29 11:50:00,38.27,38.28,38.24,38.25,26000.0,38.27,38.28,38.24,38.25,26000.0
2010-10-29 11:55:00,38.26,38.39,38.25,38.36,26900.0,38.26,38.39,38.25,38.36,26900.0
2010-10-29 12:00:00,38.35,38.46,38.35,38.44,26500.0,38.35,38.46,38.35,38.44,26500.0
2010-10-29 12:05:00,38.43,38.46,38.38,38.39,14200.0,38.43,38.46,38.38,38.39,14200.0
2010-10-29 12:10:00,38.4,38.41,38.34,38.37,20800.0,38.4,38.41,38.34,38.37,20800.0
2010-10-29 12:15:00,38.35,38.39,38.31,38.37,11800.0,38.35,38.39,38.31,38.37,11800.0
2010-10-29 12:20:00,38.37,38.43,38.36,38.41,32300.0,38.37,38.43,38.36,38.41,32300.0
2010-10-29 12:25:00,38.4,38.43,38.4,38.43,4600.0,38.4,38.43,38.4,38.43,4600.0
2010-10-29 12:30:00,38.43,38.45,38.41,38.43,13400.0,38.43,38.45,38.41,38.43,13400.0
2010-10-29 12:35:00,38.44,38.48,38.4,38.4,4100.0,38.44,38.48,38.4,38.4,4100.0
2010-10-29 12:40:00,38.4,38.43,38.39,38.4,2500.0,38.4,38.43,38.39,38.4,2500.0
2010-10-29 12:45:00,38.4,38.44,38.39,38.44,7400.0,38.4,38.44,38.39,38.44,7400.0
2010-10-29 12:50:00,38.41,38.42,38.38,38.39,59200.0,38.41,38.42,38.38,38.39,59200.0
2010-10-29 12:55:00,38.36,38.36,38.24,38.25,12700.0,38.36,38.36,38.24,38.25,12700.0
2010-10-29 13:00:00,38.24,38.41,38.19,38.33,54200.0,38.24,38.41,38.19,38.33,54200.0
2010-10-29 13:05:00,38.34,38.35,38.31,38.31,8800.0,38.34,38.35,38.31,38.31,8800.0
2010-10-29 13:10:00,38.31,38.32,38.27,38.28,1400.0,38.31,38.32,38.27,38.28,1400.0
2010-10-29 13:15:00,38.28,38.28,38.24,38.26,9600.0,38.28,38.28,38.24,38.26,9600.0
2010-10-29 13:20:00,38.27,38.3,38.27,38.29,14100.0,38.27,38.3,38.27,38.29,14100.0
2010-10-29 13:25:00,38.29,38.31,38.28,38.31,5100.0,38.29,38.31,38.28,38.31,5100.0
2010-10-29 13:30:00,38.32,38.33,38.3,38.32,8500.0,38.32,38.33,38.3,38.32,8500.0
2010-10-29 13:35:00,38.31,38.31,38.26,38.27,6900.0,38.31,38.31,38.26,38.27,6900.0
2010-10-29 13:40:00,38.27,38.27,38.22,38.24,10300.0,38.27,38.27,38.22,38.24,10300.0
2010-10-29 13:45:00,38.23,38.3,38.23,38.28,13000.0,38.23,38.3,38.23,38.28,13000.0
2010-10-29 13:50:00,38.29,38.34,38.26,38.34,13400.0,38.29,38.34,38.26,38.34,13400.0
2010-10-29 13:55:00,38.34,38.35,38.25,38.26,13400.0,38.34,38.35,38.25,38.26,13400.0
2010-10-29 14:00:00,38.25,38.26,38.24,38.25,20400.0,38.25,38.26,38.24,38.25,20400.0
2010-10-29 14:05:00,38.26,38.26,38.24,38.25,8000.0,38.26,38.26,38.24,38.25,8000.0
2010-10-29 14:10:00,38.26,38.33,38.26,38.31,11500.0,38.26,38.33,38.26,38.31,11500.0
2010-10-29 14:15:00,38.31,38.31,38.2,38.23,11100.0,38.31,38.31,38.2,38.23,11100.0
2010-10-29 14:20:00,38.22,38.26,38.17,38.24,20400.0,38.22,38.26,38.17,38.24,20400.0
2010-10-29 14:25:00,38.24,38.26,38.22,38.25,6800.0,38.24,38.26,38.22,38.25,6800.0
2010-10-29 14:30:00,38.26,38.34,38.24,38.3,31900.0,38.26,38.34,38.24,38.3,31900.0
2010-10-29 14:35:00,38.31,38.31,38.25,38.28,7500.0,38.31,38.31,38.25,38.28,7500.0
2010-10-29 14:40:00,38.28,38.32,38.28,38.3,9400.0,38.28,38.32,38.28,38.3,9400.0
2010-10-29 14:45:00,38.3,38.38,38.3,38.37,21100.0,38.3,38.38,38.3,38.37,21100.0
2010-10-29 14:50:00,38.38,38.4,38.36,38.4,21400.0,38.38,38.4,38.36,38.4,21400.0
2010-10-29 14:55:00,38.4,38.4,38.38,38.38,18900.0,38.4,38.4,38.38,38.38,18900.0
2010-10-29 15:00:00,38.38,38.4,38.37,38.4,33000.0,38.38,38.4,38.37,38.4,33000.0
2010-10-29 15:05:00,38.39,38.4,38.37,38.38,29900.0,38.39,38.4,38.37,38.38,29900.0
2010-10-29 15:10:00,38.38,38.45,38.37,38.43,20800.0,38.38,38.45,38.37,38.43,20800.0
2010-10-29 15:15:00,38.44,38.47,38.4,38.4,13500.0,38.44,38.47,38.4,38.4,13500.0
2010-10-29 15:20:00,38.4,38.42,38.39,38.4,33300.0,38.4,38.42,38.39,38.4,33300.0
2010-10-29 15:25:00,38.4,38.43,38.38,38.39,21200.0,38.4,38.43,38.38,38.39,21200.0
2010-10-29 15:30:00,38.4,38.43,38.39,38.39,16600.0,38.4,38.43,38.39,38.39,16600.0
2010-10-29 15:35:00,38.39,38.4,38.36,38.38,26500.0,38.39,38.4,38.36,38.38,26500.0
2010-10-29 15:40:00,38.38,38.42,38.37,38.41,29200.0,38.38,38.42,38.37,38.41,29200.0
2010-10-29 15:45:00,38.41,38.41,38.34,38.34,48900.0,38.41,38.41,38.34,38.34,48900.0
2010-10-29 15:50:00,38.34,38.4,38.31,38.34,81900.0,38.34,38.4,38.31,38.34,81900.0
2010-10-29 15:55:00,38.35,38.38,38.26,38.3,124100.0,38.35,38.38,38.26,38.3,124100.0
2010-11-01 09:30:00,38.58,38.7,38.31,38.34,38500.0,38.58,38.7,38.31,38.34,38500.0
2010-11-01 09:35:00,38.35,38.38,38.03,38.14,48500.0,38.35,38.38,38.03,38.14,48500.0
2010-11-01 09:40:00,38.14,38.35,38.14,38.26,18900.0,38.14,38.35,38.14,38.26,18900.0
2010-11-01 09:45:00,38.27,38.3,38.2,38.2,71600.0,38.27,38.3,38.2,38.2,71600.0
2010-11-01 09:50:00,38.2,38.25,38.15,38.17,17400.0,38.2,38.25,38.15,38.17,17400.0
2010-11-01 09:55:00,38.18,38.32,38.17,38.29,26300.0,38.18,38.32,38.17,38.29,26300.0
2010-11-01 10:00:00,38.28,38.44,38.1,38.25,29300.0,38.28,38.44,38.1,38.25,29300.0
2010-11-01 10:05:00,38.23,38.28,38.07,38.09,21900.0,38.23,38.28,38.07,38.09,21900.0
2010-11-01 10:10:00,38.1,38.13,38.05,38.07,57000.0,38.1,38.13,38.05,38.07,57000.0
2010-11-01 10:15:00,38.07,38.16,38.07,38.08,17500.0,38.07,38.16,38.07,38.08,17500.0
2010-11-01 10:20:00,38.08,38.09,37.91,37.99,41100.0,38.08,38.09,37.91,37.99,41100.0
2010-11-01 10:25:00,37.99,38.01,37.97,38.0,31100.0,37.99,38.01,37.97,38.0,31100.0
2010-11-01 10:30:00,38.0,38.03,37.99,38.03,32000.0,38.0,38.03,37.99,38.03,32000.0
2010-11-01 10:35:00,38.06,38.14,38.01,38.13,13900.0,38.06,38.14,38.01,38.13,13900.0
2010-11-01 10:40:00,38.12,38.16,38.1,38.16,10800.0,38.12,38.16,38.1,38.16,10800.0
2010-11-01 10:45:00,38.16,38.19,38.11,38.18,10000.0,38.16,38.19,38.11,38.18,10000.0
2010-11-01 10:50:00,38.19,38.2,38.15,38.19,12600.0,38.19,38.2,38.15,38.19,12600.0
2010-11-01 10:55:00,38.17,38.22,38.13,38.16,16300.0,38.17,38.22,38.13,38.16,16300.0
2010-11-01 11:00:00,38.17,38.19,38.06,38.1,23200.0,38.17,38.19,38.06,38.1,23200.0
2010-11-01 11:05:00,38.1,38.1,38.0,38.01,9800.0,38.1,38.1,38.0,38.01,9800.0
2010-11-01 11:10:00,38.0,38.0,37.97,37.98,13300.0,38.0,38.0,37.97,37.98,13300.0
2010-11-01 11:15:00,37.99,38.02,37.96,38.01,12200.0,37.99,38.02,37.96,38.01,12200.0
2010-11-01 11:20:00,38.0,38.02,37.96,37.98,25700.0,38.0,38.02,37.96,37.98,25700.0
2010-11-01 11:25:00,37.99,38.01,37.97,38.0,14400.0,37.99,38.01,37.97,38.0,14400.0
2010-11-01 11:30:00,38.0,38.0,37.97,37.99,17100.0,38.0,38.0,37.97,37.99,17100.0
2010-11-01 11:35:00,37.98,37.99,37.92,37.93,35700.0,37.98,37.99,37.92,37.93,35700.0
2010-11-01 11:40:00,37.94,37.94,37.88,37.88,29000.0,37.94,37.94,37.88,37.88,29000.0
2010-11-01 11:45:00,37.89,37.9,37.87,37.88,28100.0,37.89,37.9,37.87,37.88,28100.0
2010-11-01 11:50:00,37.89,37.89,37.84,37.85,25400.0,37.89,37.89,37.84,37.85,25400.0
2010-11-01 11:55:00,37.85,37.93,37.85,37.91,17000.0,37.85,37.93,37.85,37.91,17000.0
2010-11-01 12:00:00,37.9,37.91,37.87,37.88,15000.0,37.9,37.91,37.87,37.88,15000.0
2010-11-01 12:05:00,37.88,37.9,37.88,37.89,12300.0,37.88,37.9,37.88,37.89,12300.0
2010-11-01 12:10:00,37.89,37.91,37.88,37.89,18000.0,37.89,37.91,37.88,37.89,18000.0
2010-11-01 12:15:00,37.9,37.94,37.9,37.92,20600.0,37.9,37.94,37.9,37.92,20600.0
2010-11-01 12:20:00,37.92,38.0,37.91,37.98,25000.0,37.92,38.0,37.91,37.98,25000.0
2010-11-01 12:25:00,37.98,38.0,37.96,38.0,15800.0,37.98,38.0,37.96,38.0,15800.0
2010-11-01 12:30:00,37.99,38.01,37.98,38.0,12100.0,37.99,38.01,37.98,38.0,12100.0
2010-11-01 12:35:00,38.0,38.0,37.95,37.97,4000.0,38.0,38.0,37.95,37.97,4000.0
2010-11-01 12:40:00,37.96,37.99,37.95,37.97,14400.0,37.96,37.99,37.95,37.97,14400.0
2010-11-01 12:45:00,37.97,37.97,37.92,37.92,11000.0,37.97,37.97,37.92,37.92,11000.0
2010-11-01 12:50:00,37.93,37.93,37.89,37.89,18100.0,37.93,37.93,37.89,37.89,18100.0
2010-11-01 12:55:00,37.89,37.91,37.89,37.9,3000.0,37.89,37.91,37.89,37.9,3000.0
2010-11-01 13:00:00,37.9,37.93,37.87,37.87,13300.0,37.9,37.93,37.87,37.87,13300.0
2010-11-01 13:05:00,37.87,37.92,37.86,37.88,13300.0,37.87,37.92,37.86,37.88,13300.0
2010-11-01 13:10:00,37.88,37.91,37.85,37.9,12800.0,37.88,37.91,37.85,37.9,12800.0
2010-11-01 13:15:00,37.9,37.92,37.85,37.91,12100.0,37.9,37.92,37.85,37.91,12100.0
2010-11-01 13:20:00,37.91,37.93,37.88,37.93,9800.0,37.91,37.93,37.88,37.93,9800.0
2010-11-01 13:25:00,37.93,37.95,37.85,37.88,10100.0,37.93,37.95,37.85,37.88,10100.0
2010-11-01 13:30:00,37.89,37.92,37.85,37.86,8400.0,37.89,37.92,37.85,37.86,8400.0
2010-11-01 13:35:00,37.86,37.87,37.85,37.85,7100.0,37.86,37.87,37.85,37.85,7100.0
2010-11-01 13:40:00,37.86,37.87,37.84,37.85,9400.0,37.86,37.87,37.84,37.85,9400.0
2010-11-01 13:45:00,37.85,37.9,37.82,37.9,13700.0,37.85,37.9,37.82,37.9,13700.0
2010-11-01 13:50:00,37.9,37.92,37.84,37.84,10700.0,37.9,37.92,37.84,37.84,10700.0
2010-11-01 13:55:00,37.85,37.85,37.78,37.78,19000.0,37.85,37.85,37.78,37.78,19000.0
2010-11-01 14:00:00,37.78,37.78,37.74,37.74,18200.0,37.78,37.78,37.74,37.74,18200.0
2010-11-01 14:05:00,37.74,37.75,37.71,37.74,17500.0,37.74,37.75,37.71,37.74,17500.0
2010-11-01 14:10:00,37.74,37.75,37.73,37.74,15500.0,37.74,37.75,37.73,37.74,15500.0
2010-11-01 14:15:00,37.74,37.76,37.74,37.76,40200.0,37.74,37.76,37.74,37.76,40200.0
2010-11-01 14:20:00,37.76,37.89,37.76,37.88,25600.0,37.76,37.89,37.76,37.88,25600.0
2010-11-01 14:25:00,37.86,37.91,37.86,37.89,253100.0,37.86,37.91,37.86,37.89,253100.0
2010-11-01 14:30:00,37.89,37.89,37.8,37.83,35400.0,37.89,37.89,37.8,37.83,35400.0
2010-11-01 14:35:00,37.82,37.82,37.73,37.74,35400.0,37.82,37.82,37.73,37.74,35400.0
2010-11-01 14:40:00,37.73,37.78,37.67,37.78,20700.0,37.73,37.78,37.67,37.78,20700.0
2010-11-01 14:45:00,37.78,37.8,37.71,37.74,32400.0,37.78,37.8,37.71,37.74,32400.0
2010-11-01 14:50:00,37.74,37.79,37.69,37.79,50900.0,37.74,37.79,37.69,37.79,50900.0
2010-11-01 14:55:00,37.78,37.85,37.74,37.84,33200.0,37.78,37.85,37.74,37.84,33200.0
2010-11-01 15:00:00,37.83,37.86,37.75,37.84,45700.0,37.83,37.86,37.75,37.84,45700.0
2010-11-01 15:05:00,37.83,37.85,37.73,37.78,62400.0,37.83,37.85,37.73,37.78,62400.0
2010-11-01 15:10:00,37.78,37.79,37.69,37.73,25600.0,37.78,37.79,37.69,37.73,25600.0
2010-11-01 15:15:00,37.73,37.84,37.7,37.7,54000.0,37.73,37.84,37.7,37.7,54000.0
2010-11-01 15:20:00,37.68,37.72,37.64,37.72,14000.0,37.68,37.72,37.64,37.72,14000.0
2010-11-01 15:25:00,37.71,37.74,37.7,37.7,16000.0,37.71,37.74,37.7,37.7,16000.0
2010-11-01 15:30:00,37.71,37.79,37.71,37.74,41100.0,37.71,37.79,37.71,37.74,41100.0
2010-11-01 15:35:00,37.74,37.74,37.66,37.68,21600.0,37.74,37.74,37.66,37.68,21600.0
2010-11-01 15:40:00,37.68,37.78,37.68,37.71,42600.0,37.68,37.78,37.68,37.71,42600.0
2010-11-01 15:45:00,37.72,37.87,37.71,37.85,52900.0,37.72,37.87,37.71,37.85,52900.0
2010-11-01 15:50:00,37.86,37.97,37.85,37.93,70800.0,37.86,37.97,37.85,37.93,70800.0
2010-11-01 15:55:00,37.93,38.0,37.91,37.93,89400.0,37.93,38.0,37.91,37.93,89400.0
2010-11-02 09:30:00,38.17,38.25,37.91,37.95,24400.0,38.17,38.25,37.91,37.95,24400.0
2010-11-02 09:35:00,37.92,37.96,37.74,37.8,24000.0,37.92,37.96,37.74,37.8,24000.0
2010-11-02 09:40:00,37.8,37.88,37.5,37.54,60800.0,37.8,37.88,37.5,37.54,60800.0
2010-11-02 09:45:00,37.54,37.6,37.47,37.47,32400.0,37.54,37.6,37.47,37.47,32400.0
2010-11-02 09:50:00,37.47,37.71,37.46,37.67,36300.0,37.47,37.71,37.46,37.67,36300.0
2010-11-02 09:55:00,37.67,37.68,37.55,37.65,29300.0,37.67,37.68,37.55,37.65,29300.0
2010-11-02 10:00:00,37.65,37.78,37.64,37.7,32900.0,37.65,37.78,37.64,37.7,32900.0
2010-11-02 10:05:00,37.7,37.75,37.69,37.69,8600.0,37.7,37.75,37.69,37.69,8600.0
2010-11-02 10:10:00,37.68,37.69,37.55,37.58,9700.0,37.68,37.69,37.55,37.58,9700.0
2010-11-02 10:15:00,37.57,37.62,37.57,37.62,3600.0,37.57,37.62,37.57,37.62,3600.0
2010-11-02 10:20:00,37.6,37.65,37.48,37.48,27400.0,37.6,37.65,37.48,37.48,27400.0
2010-11-02 10:25:00,37.47,37.47,37.36,37.39,41100.0,37.47,37.47,37.36,37.39,41100.0
2010-11-02 10:30:00,37.4,37.54,37.39,37.42,19800.0,37.4,37.54,37.39,37.42,19800.0
2010-11-02 10:35:00,37.41,37.55,37.31,37.5,102000.0,37.41,37.55,37.31,37.5,102000.0
2010-11-02 10:40:00,37.51,37.55,37.41,37.48,536900.0,37.51,37.55,37.41,37.48,536900.0
2010-11-02 10:45:00,37.47,37.54,37.44,37.49,38300.0,37.47,37.54,37.44,37.49,38300.0
2010-11-02 10:50:00,37.49,37.49,37.33,37.35,281800.0,37.49,37.49,37.33,37.35,281800.0
2010-11-02 10:55:00,37.35,37.43,37.14,37.2,59400.0,37.35,37.43,37.14,37.2,59400.0
2010-11-02 11:00:00,37.17,37.26,37.12,37.21,42200.0,37.17,37.26,37.12,37.21,42200.0
2010-11-02 11:05:00,37.21,37.27,37.21,37.26,8800.0,37.21,37.27,37.21,37.26,8800.0
2010-11-02 11:10:00,37.26,37.29,37.24,37.28,36000.0,37.26,37.29,37.24,37.28,36000.0
2010-11-02 11:15:00,37.29,37.31,37.28,37.28,11400.0,37.29,37.31,37.28,37.28,11400.0
2010-11-02 11:20:00,37.26,37.29,37.25,37.28,17600.0,37.26,37.29,37.25,37.28,17600.0
2010-11-02 11:25:00,37.28,37.32,37.25,37.3,9600.0,37.28,37.32,37.25,37.3,9600.0
2010-11-02 11:30:00,37.3,37.34,37.3,37.31,5600.0,37.3,37.34,37.3,37.31,5600.0
2010-11-02 11:35:00,37.3,37.55,37.3,37.55,30200.0,37.3,37.55,37.3,37.55,30200.0
2010-11-02 11:40:00,37.54,37.55,37.52,37.52,5300.0,37.54,37.55,37.52,37.52,5300.0
2010-11-02 11:45:00,37.5,37.54,37.49,37.53,5600.0,37.5,37.54,37.49,37.53,5600.0
2010-11-02 11:50:00,37.53,37.55,37.52,37.52,81300.0,37.53,37.55,37.52,37.52,81300.0
2010-11-02 11:55:00,37.51,37.53,37.5,37.52,7100.0,37.51,37.53,37.5,37.52,7100.0
2010-11-02 12:00:00,37.52,37.52,37.49,37.52,7300.0,37.52,37.52,37.49,37.52,7300.0
2010-11-02 12:05:00,37.52,37.52,37.5,37.52,3800.0,37.52,37.52,37.5,37.52,3800.0
2010-11-02 12:10:00,37.52,37.52,37.41,37.41,6700.0,37.52,37.52,37.41,37.41,6700.0
2010-11-02 12:15:00,37.39,37.44,37.39,37.42,8100.0,37.39,37.44,37.39,37.42,8100.0
2010-11-02 12:20:00,37.42,37.43,37.27,37.3,218000.0,37.42,37.43,37.27,37.3,218000.0
2010-11-02 12:25:00,37.3,37.31,37.29,37.3,7400.0,37.3,37.31,37.29,37.3,7400.0
2010-11-02 12:30:00,37.31,37.33,37.3,37.32,8200.0,37.31,37.33,37.3,37.32,8200.0
2010-11-02 12:35:00,37.31,37.37,37.31,37.34,110500.0,37.31,37.37,37.31,37.34,110500.0
2010-11-02 12:40:00,37.34,37.43,37.33,37.38,7700.0,37.34,37.43,37.33,37.38,7700.0
2010-11-02 12:45:00,37.38,37.47,37.38,37.47,7900.0,37.38,37.47,37.38,37.47,7900.0
2010-11-02 12:50:00,37.47,37.49,37.46,37.49,3800.0,37.47,37.49,37.46,37.49,3800.0
2010-11-02 12:55:00,37.5,37.5,37.44,37.44,7500.0,37.5,37.5,37.44,37.44,7500.0
2010-11-02 13:00:00,37.45,37.47,37.34,37.47,20100.0,37.45,37.47,37.34,37.47,20100.0
2010-11-02 13:05:00,37.48,37.53,37.48,37.53,9800.0,37.48,37.53,37.48,37.53,9800.0
2010-11-02 13:10:00,37.53,37.53,37.51,37.53,7900.0,37.53,37.53,37.51,37.53,7900.0
2010-11-02 13:15:00,37.52,37.55,37.52,37.55,11200.0,37.52,37.55,37.52,37.55,11200.0
2010-11-02 13:20:00,37.54,37.55,37.53,37.54,10600.0,37.54,37.55,37.53,37.54,10600.0
2010-11-02 13:25:00,37.54,37.54,37.51,37.52,17200.0,37.54,37.54,37.51,37.52,17200.0
2010-11-02 13:30:00,37.51,37.54,37.51,37.53,5700.0,37.51,37.54,37.51,37.53,5700.0
2010-11-02 13:35:00,37.53,37.55,37.52,37.53,8100.0,37.53,37.55,37.52,37.53,8100.0
2010-11-02 13:40:00,37.52,37.54,37.5,37.51,32900.0,37.52,37.54,37.5,37.51,32900.0
2010-11-02 13:45:00,37.51,37.54,37.47,37.51,20500.0,37.51,37.54,37.47,37.51,20500.0
2010-11-02 13:50:00,37.5,37.51,37.5,37.51,8600.0,37.5,37.51,37.5,37.51,8600.0
2010-11-02 13:55:00,37.51,37.55,37.51,37.53,24500.0,37.51,37.55,37.51,37.53,24500.0
2010-11-02 14:00:00,37.53,37.55,37.52,37.53,19500.0,37.53,37.55,37.52,37.53,19500.0
2010-11-02 14:05:00,37.52,37.53,37.47,37.48,30000.0,37.52,37.53,37.47,37.48,30000.0
2010-11-02 14:10:00,37.49,37.49,37.45,37.45,7300.0,37.49,37.49,37.45,37.45,7300.0
2010-11-02 14:15:00,37.45,37.45,37.31,37.31,14600.0,37.45,37.45,37.31,37.31,14600.0
2010-11-02 14:20:00,37.32,37.33,37.31,37.33,13500.0,37.32,37.33,37.31,37.33,13500.0
2010-11-02 14:25:00,37.33,37.33,37.32,37.33,6300.0,37.33,37.33,37.32,37.33,6300.0
2010-11-02 14:30:00,37.33,37.36,37.32,37.36,8200.0,37.33,37.36,37.32,37.36,8200.0
2010-11-02 14:35:00,37.37,37.42,37.36,37.36,12600.0,37.37,37.42,37.36,37.36,12600.0
2010-11-02 14:40:00,37.37,37.41,37.33,37.33,12800.0,37.37,37.41,37.33,37.33,12800.0
2010-11-02 14:45:00,37.33,37.38,37.33,37.37,14800.0,37.33,37.38,37.33,37.37,14800.0
2010-11-02 14:50:00,37.37,37.43,37.36,37.39,20600.0,37.37,37.43,37.36,37.39,20600.0
2010-11-02 14:55:00,37.38,37.4,37.37,37.4,7100.0,37.38,37.4,37.37,37.4,7100.0
2010-11-02 15:00:00,37.39,37.44,37.39,37.42,21200.0,37.39,37.44,37.39,37.42,21200.0
2010-11-02 15:05:00,37.42,37.42,37.38,37.39,12900.0,37.42,37.42,37.38,37.39,12900.0
2010-11-02 15:10:00,37.39,37.4,37.39,37.4,5400.0,37.39,37.4,37.39,37.4,5400.0
2010-11-02 15:15:00,37.4,37.4,37.33,37.36,18600.0,37.4,37.4,37.33,37.36,18600.0
2010-11-02 15:20:00,37.36,37.36,37.34,37.35,8600.0,37.36,37.36,37.34,37.35,8600.0
2010-11-02 15:25:00,37.35,37.37,37.35,37.35,20200.0,37.35,37.37,37.35,37.35,20200.0
2010-11-02 15:30:00,37.35,37.35,37.26,37.26,58700.0,37.35,37.35,37.26,37.26,58700.0
2010-11-02 15:35:00,37.26,37.29,37.22,37.23,47400.0,37.26,37.29,37.22,37.23,47400.0
2010-11-02 15:40:00,37.22,37.24,37.2,37.23,46800.0,37.22,37.24,37.2,37.23,46800.0
2010-11-02 15:45:00,37.23,37.34,37.23,37.34,45200.0,37.23,37.34,37.23,37.34,45200.0
2010-11-02 15:50:00,37.35,37.38,37.27,37.32,71500.0,37.35,37.38,37.27,37.32,71500.0
2010-11-02 15:55:00,37.32,37.34,37.23,37.27,76100.0,37.32,37.34,37.23,37.27,76100.0
2010-11-03 09:30:00,37.18,37.37,37.12,37.34,41500.0,37.18,37.37,37.12,37.34,41500.0
2010-11-03 09:35:00,37.35,37.35,37.27,37.3,18400.0,37.35,37.35,37.27,37.3,18400.0
2010-11-03 09:40:00,37.3,37.31,37.16,37.29,26300.0,37.3,37.31,37.16,37.29,26300.0
2010-11-03 09:45:00,37.29,37.31,37.25,37.29,14600.0,37.29,37.31,37.25,37.29,14600.0
2010-11-03 09:50:00,37.3,37.31,37.28,37.31,20200.0,37.3,37.31,37.28,37.31,20200.0
2010-11-03 09:55:00,37.31,37.32,37.25,37.25,21800.0,37.31,37.32,37.25,37.25,21800.0
2010-11-03 10:00:00,37.25,37.27,37.15,37.24,21200.0,37.25,37.27,37.15,37.24,21200.0
2010-11-03 10:05:00,37.24,37.24,37.04,37.04,23800.0,37.24,37.24,37.04,37.04,23800.0
2010-11-03 10:10:00,37.05,37.08,37.0,37.07,11300.0,37.05,37.08,37.0,37.07,11300.0
2010-11-03 10:15:00,37.08,37.13,37.07,37.08,20900.0,37.08,37.13,37.07,37.08,20900.0
2010-11-03 10:20:00,37.08,37.11,37.08,37.09,10700.0,37.08,37.11,37.08,37.09,10700.0
2010-11-03 10:25:00,37.1,37.12,37.07,37.08,8700.0,37.1,37.12,37.07,37.08,8700.0
2010-11-03 10:30:00,37.09,37.11,37.05,37.05,21700.0,37.09,37.11,37.05,37.05,21700.0
2010-11-03 10:35:00,37.05,37.05,36.99,37.01,25900.0,37.05,37.05,36.99,37.01,25900.0
2010-11-03 10:40:00,37.0,37.04,36.92,36.97,18000.0,37.0,37.04,36.92,36.97,18000.0
2010-11-03 10:45:00,36.97,36.98,36.95,36.98,8600.0,36.97,36.98,36.95,36.98,8600.0
2010-11-03 10:50:00,36.97,36.97,36.88,36.88,32900.0,36.97,36.97,36.88,36.88,32900.0
2010-11-03 10:55:00,36.89,36.92,36.89,36.92,9800.0,36.89,36.92,36.89,36.92,9800.0
2010-11-03 11:00:00,36.92,36.95,36.88,36.9,19900.0,36.92,36.95,36.88,36.9,19900.0
2010-11-03 11:05:00,36.89,36.89,36.81,36.83,19800.0,36.89,36.89,36.81,36.83,19800.0
2010-11-03 11:10:00,36.83,36.88,36.81,36.81,19600.0,36.83,36.88,36.81,36.81,19600.0
2010-11-03 11:15:00,36.8,36.93,36.8,36.89,73900.0,36.8,36.93,36.8,36.89,73900.0
2010-11-03 11:20:00,36.89,36.91,36.87,36.88,18000.0,36.89,36.91,36.87,36.88,18000.0
2010-11-03 11:25:00,36.87,36.87,36.8,36.87,16700.0,36.87,36.87,36.8,36.87,16700.0
2010-11-03 11:30:00,36.86,36.89,36.84,36.85,18600.0,36.86,36.89,36.84,36.85,18600.0
2010-11-03 11:35:00,36.85,36.86,36.85,36.85,15900.0,36.85,36.86,36.85,36.85,15900.0
2010-11-03 11:40:00,36.86,36.9,36.84,36.84,22400.0,36.86,36.9,36.84,36.84,22400.0
2010-11-03 11:45:00,36.84,36.88,36.83,36.84,22300.0,36.84,36.88,36.83,36.84,22300.0
2010-11-03 11:50:00,36.85,36.85,36.81,36.81,21900.0,36.85,36.85,36.81,36.81,21900.0
2010-11-03 11:55:00,36.8,36.8,36.71,36.74,26200.0,36.8,36.8,36.71,36.74,26200.0
2010-11-03 12:00:00,36.75,36.76,36.69,36.73,22500.0,36.75,36.76,36.69,36.73,22500.0
2010-11-03 12:05:00,36.74,36.78,36.7,36.75,24900.0,36.74,36.78,36.7,36.75,24900.0
2010-11-03 12:10:00,36.76,36.76,36.71,36.71,15700.0,36.76,36.76,36.71,36.71,15700.0
2010-11-03 12:15:00,36.72,36.75,36.71,36.75,14100.0,36.72,36.75,36.71,36.75,14100.0
2010-11-03 12:20:00,36.74,36.74,36.7,36.7,11400.0,36.74,36.74,36.7,36.7,11400.0
2010-11-03 12:25:00,36.72,36.72,36.69,36.7,23200.0,36.72,36.72,36.69,36.7,23200.0
2010-11-03 12:30:00,36.71,36.79,36.7,36.78,12900.0,36.71,36.79,36.7,36.78,12900.0
2010-11-03 12:35:00,36.79,36.85,36.78,36.79,82800.0,36.79,36.85,36.78,36.79,82800.0
2010-11-03 12:40:00,36.8,36.81,36.77,36.8,17100.0,36.8,36.81,36.77,36.8,17100.0
2010-11-03 12:45:00,36.8,36.81,36.75,36.76,8500.0,36.8,36.81,36.75,36.76,8500.0
2010-11-03 12:50:00,36.76,36.78,36.75,36.77,11600.0,36.76,36.78,36.75,36.77,11600.0
2010-11-03 12:55:00,36.77,36.77,36.74,36.74,6300.0,36.77,36.77,36.74,36.74,6300.0
2010-11-03 13:00:00,36.75,36.8,36.75,36.78,10800.0,36.75,36.8,36.75,36.78,10800.0
2010-11-03 13:05:00,36.79,36.8,36.77,36.78,7400.0,36.79,36.8,36.77,36.78,7400.0
2010-11-03 13:10:00,36.77,36.82,36.76,36.81,9300.0,36.77,36.82,36.76,36.81,9300.0
2010-11-03 13:15:00,36.81,36.81,36.72,36.73,8800.0,36.81,36.81,36.72,36.73,8800.0
2010-11-03 13:20:00,36.73,36.75,36.72,36.74,11200.0,36.73,36.75,36.72,36.74,11200.0
2010-11-03 13:25:00,36.74,36.75,36.72,36.72,16200.0,36.74,36.75,36.72,36.72,16200.0
2010-11-03 13:30:00,36.71,36.74,36.68,36.72,16500.0,36.71,36.74,36.68,36.72,16500.0
2010-11-03 13:35:00,36.72,36.74,36.68,36.69,14800.0,36.72,36.74,36.68,36.69,14800.0
2010-11-03 13:40:00,36.7,36.71,36.64,36.67,22300.0,36.7,36.71,36.64,36.67,22300.0
2010-11-03 13:45:00,36.68,36.69,36.66,36.66,10200.0,36.68,36.69,36.66,36.66,10200.0
2010-11-03 13:50:00,36.66,36.68,36.63,36.65,14500.0,36.66,36.68,36.63,36.65,14500.0
2010-11-03 13:55:00,36.66,36.66,36.56,36.58,48800.0,36.66,36.66,36.56,36.58,48800.0
2010-11-03 14:00:00,36.58,36.6,36.55,36.59,44600.0,36.58,36.6,36.55,36.59,44600.0
2010-11-03 14:05:00,36.6,36.62,36.53,36.53,63200.0,36.6,36.62,36.53,36.53,63200.0
2010-11-03 14:10:00,36.53,36.54,36.43,36.48,25500.0,36.53,36.54,36.43,36.48,25500.0
2010-11-03 14:15:00,36.52,36.73,36.51,36.71,46600.0,36.52,36.73,36.51,36.71,46600.0
2010-11-03 14:20:00,36.71,36.85,36.54,36.65,54000.0,36.71,36.85,36.54,36.65,54000.0
2010-11-03 14:25:00,36.67,36.67,36.4,36.48,27300.0,36.67,36.67,36.4,36.48,27300.0
2010-11-03 14:30:00,36.47,36.53,36.35,36.52,33300.0,36.47,36.53,36.35,36.52,33300.0
2010-11-03 14:35:00,36.52,36.69,36.5,36.65,19500.0,36.52,36.69,36.5,36.65,19500.0
2010-11-03 14:40:00,36.67,36.75,36.6,36.75,18900.0,36.67,36.75,36.6,36.75,18900.0
2010-11-03 14:45:00,36.75,36.76,36.65,36.69,16400.0,36.75,36.76,36.65,36.69,16400.0
2010-11-03 14:50:00,36.67,36.73,36.66,36.69,27700.0,36.67,36.73,36.66,36.69,27700.0
2010-11-03 14:55:00,36.67,36.75,36.67,36.67,22700.0,36.67,36.75,36.67,36.67,22700.0
2010-11-03 15:00:00,36.68,36.78,36.67,36.75,34200.0,36.68,36.78,36.67,36.75,34200.0
2010-11-03 15:05:00,36.75,36.8,36.69,36.75,22900.0,36.75,36.8,36.69,36.75,22900.0
2010-11-03 15:10:00,36.77,36.82,36.71,36.71,29100.0,36.77,36.82,36.71,36.71,29100.0
2010-11-03 15:15:00,36.73,36.75,36.67,36.69,38700.0,36.73,36.75,36.67,36.69,38700.0
2010-11-03 15:20:00,36.7,36.72,36.66,36.71,31900.0,36.7,36.72,36.66,36.71,31900.0
2010-11-03 15:25:00,36.71,36.72,36.65,36.7,31700.0,36.71,36.72,36.65,36.7,31700.0
2010-11-03 15:30:00,36.69,36.71,36.62,36.67,34600.0,36.69,36.71,36.62,36.67,34600.0
2010-11-03 15:35:00,36.66,36.7,36.58,36.62,24300.0,36.66,36.7,36.58,36.62,24300.0
2010-11-03 15:40:00,36.63,36.64,36.57,36.61,19400.0,36.63,36.64,36.57,36.61,19400.0
2010-11-03 15:45:00,36.62,36.66,36.57,36.61,51100.0,36.62,36.66,36.57,36.61,51100.0
2010-11-03 15:50:00,36.61,36.63,36.58,36.6,49800.0,36.61,36.63,36.58,36.6,49800.0
2010-11-03 15:55:00,36.6,36.68,36.59,36.65,73600.0,36.6,36.68,36.59,36.65,73600.0
2010-11-04 09:30:00,36.98,37.19,36.5,36.56,57500.0,36.98,37.19,36.5,36.56,57500.0
2010-11-04 09:35:00,36.56,36.8,36.56,36.72,28600.0,36.56,36.8,36.56,36.72,28600.0
2010-11-04 09:40:00,36.72,36.75,36.59,36.67,24700.0,36.72,36.75,36.59,36.67,24700.0
2010-11-04 09:45:00,36.66,36.74,36.59,36.59,27700.0,36.66,36.74,36.59,36.59,27700.0
2010-11-04 09:50:00,36.6,36.65,36.46,36.46,36600.0,36.6,36.65,36.46,36.46,36600.0
2010-11-04 09:55:00,36.46,36.46,36.27,36.32,59300.0,36.46,36.46,36.27,36.32,59300.0
2010-11-04 10:00:00,36.29,36.36,36.27,36.35,31100.0,36.29,36.36,36.27,36.35,31100.0
2010-11-04 10:05:00,36.35,36.42,36.26,36.41,25800.0,36.35,36.42,36.26,36.41,25800.0
2010-11-04 10:10:00,36.41,36.45,36.33,36.34,16200.0,36.41,36.45,36.33,36.34,16200.0
2010-11-04 10:15:00,36.34,36.34,36.25,36.3,24200.0,36.34,36.34,36.25,36.3,24200.0
2010-11-04 10:20:00,36.3,36.31,36.25,36.28,17200.0,36.3,36.31,36.25,36.28,17200.0
2010-11-04 10:25:00,36.28,36.31,36.25,36.25,32500.0,36.28,36.31,36.25,36.25,32500.0
2010-11-04 10:30:00,36.26,36.26,36.14,36.15,42000.0,36.26,36.26,36.14,36.15,42000.0
2010-11-04 10:35:00,36.13,36.15,35.96,36.05,71000.0,36.13,36.15,35.96,36.05,71000.0
2010-11-04 10:40:00,36.05,36.06,36.0,36.05,54900.0,36.05,36.06,36.0,36.05,54900.0
2010-11-04 10:45:00,36.05,36.17,36.03,36.15,25400.0,36.05,36.17,36.03,36.15,25400.0
2010-11-04 10:50:00,36.15,36.19,36.11,36.14,24000.0,36.15,36.19,36.11,36.14,24000.0
2010-11-04 10:55:00,36.13,36.24,36.13,36.21,108400.0,36.13,36.24,36.13,36.21,108400.0
2010-11-04 11:00:00,36.21,36.23,36.15,36.15,35600.0,36.21,36.23,36.15,36.15,35600.0
2010-11-04 11:05:00,36.15,36.15,36.04,36.05,29600.0,36.15,36.15,36.04,36.05,29600.0
2010-11-04 11:10:00,36.05,36.07,36.0,36.01,53700.0,36.05,36.07,36.0,36.01,53700.0
2010-11-04 11:15:00,36.01,36.02,35.99,35.99,15600.0,36.01,36.02,35.99,35.99,15600.0
2010-11-04 11:20:00,35.99,36.01,35.95,35.99,15700.0,35.99,36.01,35.95,35.99,15700.0
2010-11-04 11:25:00,36.0,36.01,35.97,35.97,17600.0,36.0,36.01,35.97,35.97,17600.0
2010-11-04 11:30:00,35.97,35.99,35.93,35.94,24300.0,35.97,35.99,35.93,35.94,24300.0
2010-11-04 11:35:00,35.94,36.0,35.94,35.98,21300.0,35.94,36.0,35.94,35.98,21300.0
2010-11-04 11:40:00,35.98,36.0,35.95,35.95,22200.0,35.98,36.0,35.95,35.95,22200.0
2010-11-04 11:45:00,35.95,35.95,35.86,35.87,26400.0,35.95,35.95,35.86,35.87,26400.0
2010-11-04 11:50:00,35.87,35.88,35.7,35.72,58000.0,35.87,35.88,35.7,35.72,58000.0
2010-11-04 11:55:00,35.71,35.73,35.66,35.72,27700.0,35.71,35.73,35.66,35.72,27700.0
2010-11-04 12:00:00,35.72,35.72,35.71,35.72,4800.0,35.72,35.72,35.71,35.72,4800.0
2010-11-04 12:05:00,35.71,35.9,35.71,35.83,81500.0,35.71,35.9,35.71,35.83,81500.0
2010-11-04 12:10:00,35.84,35.85,35.79,35.85,15700.0,35.84,35.85,35.79,35.85,15700.0
2010-11-04 12:15:00,35.84,35.84,35.81,35.82,8500.0,35.84,35.84,35.81,35.82,8500.0
2010-11-04 12:20:00,35.82,35.92,35.81,35.9,34600.0,35.82,35.92,35.81,35.9,34600.0
2010-11-04 12:25:00,35.9,35.93,35.86,35.89,36000.0,35.9,35.93,35.86,35.89,36000.0
2010-11-04 12:30:00,35.88,35.89,35.86,35.89,8200.0,35.88,35.89,35.86,35.89,8200.0
2010-11-04 12:35:00,35.89,35.91,35.88,35.89,8000.0,35.89,35.91,35.88,35.89,8000.0
2010-11-04 12:40:00,35.89,35.89,35.85,35.85,65200.0,35.89,35.89,35.85,35.85,65200.0
2010-11-04 12:45:00,35.84,35.85,35.77,35.77,11300.0,35.84,35.85,35.77,35.77,11300.0
2010-11-04 12:50:00,35.78,35.78,35.71,35.71,12000.0,35.78,35.78,35.71,35.71,12000.0
2010-11-04 12:55:00,35.7,35.71,35.46,35.55,104200.0,35.7,35.71,35.46,35.55,104200.0
2010-11-04 13:00:00,35.54,35.65,35.54,35.6,24200.0,35.54,35.65,35.54,35.6,24200.0
2010-11-04 13:05:00,35.6,35.72,35.6,35.69,15200.0,35.6,35.72,35.6,35.69,15200.0
2010-11-04 13:10:00,35.7,35.75,35.69,35.75,12400.0,35.7,35.75,35.69,35.75,12400.0
2010-11-04 13:15:00,35.74,35.79,35.73,35.79,13000.0,35.74,35.79,35.73,35.79,13000.0
2010-11-04 13:20:00,35.78,35.85,35.73,35.74,14000.0,35.78,35.85,35.73,35.74,14000.0
2010-11-04 13:25:00,35.74,35.74,35.54,35.61,42000.0,35.74,35.74,35.54,35.61,42000.0
2010-11-04 13:30:00,35.6,35.61,35.54,35.6,46000.0,35.6,35.61,35.54,35.6,46000.0
2010-11-04 13:35:00,35.61,35.7,35.59,35.7,15100.0,35.61,35.7,35.59,35.7,15100.0
2010-11-04 13:40:00,35.71,35.71,35.64,35.64,30800.0,35.71,35.71,35.64,35.64,30800.0
2010-11-04 13:45:00,35.63,35.65,35.56,35.64,26000.0,35.63,35.65,35.56,35.64,26000.0
2010-11-04 13:50:00,35.64,35.65,35.58,35.58,10200.0,35.64,35.65,35.58,35.58,10200.0
2010-11-04 13:55:00,35.58,35.59,35.5,35.51,34100.0,35.58,35.59,35.5,35.51,34100.0
2010-11-04 14:00:00,35.51,35.52,35.48,35.49,30000.0,35.51,35.52,35.48,35.49,30000.0
2010-11-04 14:05:00,35.49,35.5,35.36,35.39,43900.0,35.49,35.5,35.36,35.39,43900.0
2010-11-04 14:10:00,35.39,35.45,35.37,35.45,21300.0,35.39,35.45,35.37,35.45,21300.0
2010-11-04 14:15:00,35.44,35.57,35.43,35.53,24200.0,35.44,35.57,35.43,35.53,24200.0
2010-11-04 14:20:00,35.53,35.53,35.44,35.47,19500.0,35.53,35.53,35.44,35.47,19500.0
2010-11-04 14:25:00,35.47,35.54,35.43,35.53,55700.0,35.47,35.54,35.43,35.53,55700.0
2010-11-04 14:30:00,35.53,35.54,35.44,35.45,39100.0,35.53,35.54,35.44,35.45,39100.0
2010-11-04 14:35:00,35.45,35.48,35.4,35.48,32500.0,35.45,35.48,35.4,35.48,32500.0
2010-11-04 14:40:00,35.47,35.52,35.45,35.51,37400.0,35.47,35.52,35.45,35.51,37400.0
2010-11-04 14:45:00,35.51,35.52,35.45,35.46,21100.0,35.51,35.52,35.45,35.46,21100.0
2010-11-04 14:50:00,35.46,35.49,35.45,35.48,35500.0,35.46,35.49,35.45,35.48,35500.0
2010-11-04 14:55:00,35.48,35.48,35.38,35.39,49700.0,35.48,35.48,35.38,35.39,49700.0
2010-11-04 15:00:00,35.4,35.44,35.4,35.44,41000.0,35.4,35.44,35.4,35.44,41000.0
2010-11-04 15:05:00,35.44,35.46,35.37,35.38,67200.0,35.44,35.46,35.37,35.38,67200.0
2010-11-04 15:10:00,35.38,35.38,35.25,35.25,71100.0,35.38,35.38,35.25,35.25,71100.0
2010-11-04 15:15:00,35.25,35.31,35.24,35.25,66500.0,35.25,35.31,35.24,35.25,66500.0
2010-11-04 15:20:00,35.25,35.26,35.24,35.25,87800.0,35.25,35.26,35.24,35.25,87800.0
2010-11-04 15:25:00,35.24,35.28,35.2,35.25,75900.0,35.24,35.28,35.2,35.25,75900.0
2010-11-04 15:30:00,35.25,35.36,35.24,35.31,120000.0,35.25,35.36,35.24,35.31,120000.0
2010-11-04 15:35:00,35.31,35.4,35.29,35.36,100900.0,35.31,35.4,35.29,35.36,100900.0
2010-11-04 15:40:00,35.36,35.37,35.12,35.13,217800.0,35.36,35.37,35.12,35.13,217800.0
2010-11-04 15:45:00,35.13,35.13,34.99,35.01,196500.0,35.13,35.13,34.99,35.01,196500.0
2010-11-04 15:50:00,35.02,35.04,34.89,34.9,254100.0,35.02,35.04,34.89,34.9,254100.0
2010-11-04 15:55:00,34.9,34.94,34.69,34.7,587700.0,34.9,34.94,34.69,34.7,587700.0
2010-11-05 09:30:00,34.68,34.71,33.83,34.1,166300.0,34.68,34.71,33.83,34.1,166300.0
2010-11-05 09:35:00,34.1,34.11,33.93,34.06,98900.0,34.1,34.11,33.93,34.06,98900.0
2010-11-05 09:40:00,34.04,34.64,33.99,34.23,257900.0,34.04,34.64,33.99,34.23,257900.0
2010-11-05 09:45:00,34.22,34.3,34.17,34.28,82400.0,34.22,34.3,34.17,34.28,82400.0
2010-11-05 09:50:00,34.28,34.61,34.26,34.55,305700.0,34.28,34.61,34.26,34.55,305700.0
2010-11-05 09:55:00,34.54,34.79,34.53,34.74,102700.0,34.54,34.79,34.53,34.74,102700.0
2010-11-05 10:00:00,34.72,34.74,34.64,34.69,127100.0,34.72,34.74,34.64,34.69,127100.0
2010-11-05 10:05:00,34.69,34.74,34.67,34.73,138400.0,34.69,34.74,34.67,34.73,138400.0
2010-11-05 10:10:00,34.73,34.74,34.52,34.52,85700.0,34.73,34.74,34.52,34.52,85700.0
2010-11-05 10:15:00,34.52,34.6,34.48,34.52,58400.0,34.52,34.6,34.48,34.52,58400.0
2010-11-05 10:20:00,34.53,34.6,34.5,34.59,56400.0,34.53,34.6,34.5,34.59,56400.0
2010-11-05 10:25:00,34.6,34.62,34.58,34.62,30900.0,34.6,34.62,34.58,34.62,30900.0
2010-11-05 10:30:00,34.61,34.61,34.56,34.59,44900.0,34.61,34.61,34.56,34.59,44900.0
2010-11-05 10:35:00,34.58,34.6,34.55,34.59,21800.0,34.58,34.6,34.55,34.59,21800.0
2010-11-05 10:40:00,34.58,34.6,34.56,34.56,23800.0,34.58,34.6,34.56,34.56,23800.0
2010-11-05 10:45:00,34.56,34.56,34.49,34.5,52800.0,34.56,34.56,34.49,34.5,52800.0
2010-11-05 10:50:00,34.51,34.55,34.5,34.53,39300.0,34.51,34.55,34.5,34.53,39300.0
2010-11-05 10:55:00,34.55,34.55,34.5,34.53,20900.0,34.55,34.55,34.5,34.53,20900.0
2010-11-05 11:00:00,34.54,34.64,34.54,34.6,70100.0,34.54,34.64,34.54,34.6,70100.0
2010-11-05 11:05:00,34.6,34.65,34.57,34.57,45800.0,34.6,34.65,34.57,34.57,45800.0
2010-11-05 11:10:00,34.58,34.58,34.52,34.54,25000.0,34.58,34.58,34.52,34.54,25000.0
2010-11-05 11:15:00,34.54,34.58,34.48,34.58,62600.0,34.54,34.58,34.48,34.58,62600.0
2010-11-05 11:20:00,34.58,34.61,34.57,34.58,13100.0,34.58,34.61,34.57,34.58,13100.0
2010-11-05 11:25:00,34.58,34.59,34.5,34.51,19400.0,34.58,34.59,34.5,34.51,19400.0
2010-11-05 11:30:00,34.52,34.55,34.38,34.38,16600.0,34.52,34.55,34.38,34.38,16600.0
2010-11-05 11:35:00,34.4,34.49,34.36,34.42,66400.0,34.4,34.49,34.36,34.42,66400.0
2010-11-05 11:40:00,34.42,34.47,34.29,34.34,36100.0,34.42,34.47,34.29,34.34,36100.0
2010-11-05 11:45:00,34.34,34.47,34.34,34.37,24500.0,34.34,34.47,34.34,34.37,24500.0
2010-11-05 11:50:00,34.37,34.49,34.36,34.48,20600.0,34.37,34.49,34.36,34.48,20600.0
2010-11-05 11:55:00,34.48,34.5,34.39,34.41,47900.0,34.48,34.5,34.39,34.41,47900.0
2010-11-05 12:00:00,34.41,34.46,34.4,34.4,21900.0,34.41,34.46,34.4,34.4,21900.0
2010-11-05 12:05:00,34.41,34.47,34.41,34.46,22000.0,34.41,34.47,34.41,34.46,22000.0
2010-11-05 12:10:00,34.47,34.47,34.42,34.47,22100.0,34.47,34.47,34.42,34.47,22100.0
2010-11-05 12:15:00,34.48,34.49,34.44,34.47,12700.0,34.48,34.49,34.44,34.47,12700.0
2010-11-05 12:20:00,34.47,34.49,34.43,34.47,33000.0,34.47,34.49,34.43,34.47,33000.0
2010-11-05 12:25:00,34.46,34.5,34.46,34.46,15200.0,34.46,34.5,34.46,34.46,15200.0
2010-11-05 12:30:00,34.45,34.54,34.43,34.51,11000.0,34.45,34.54,34.43,34.51,11000.0
2010-11-05 12:35:00,34.51,34.6,34.5,34.6,10100.0,34.51,34.6,34.5,34.6,10100.0
2010-11-05 12:40:00,34.6,34.61,34.53,34.59,17900.0,34.6,34.61,34.53,34.59,17900.0
2010-11-05 12:45:00,34.58,34.65,34.58,34.64,18900.0,34.58,34.65,34.58,34.64,18900.0
2010-11-05 12:50:00,34.64,34.68,34.64,34.68,23100.0,34.64,34.68,34.64,34.68,23100.0
2010-11-05 12:55:00,34.67,34.72,34.67,34.7,18400.0,34.67,34.72,34.67,34.7,18400.0
2010-11-05 13:00:00,34.7,34.78,34.7,34.74,32600.0,34.7,34.78,34.7,34.74,32600.0
2010-11-05 13:05:00,34.75,34.91,34.75,34.88,49400.0,34.75,34.91,34.75,34.88,49400.0
2010-11-05 13:10:00,34.88,34.99,34.88,34.97,48400.0,34.88,34.99,34.88,34.97,48400.0
2010-11-05 13:15:00,34.97,35.08,34.96,35.07,53100.0,34.97,35.08,34.96,35.07,53100.0
2010-11-05 13:20:00,35.06,35.14,35.05,35.05,23200.0,35.06,35.14,35.05,35.05,23200.0
2010-11-05 13:25:00,35.06,35.09,35.04,35.08,19200.0,35.06,35.09,35.04,35.08,19200.0
2010-11-05 13:30:00,35.08,35.08,34.99,35.0,21900.0,35.08,35.08,34.99,35.0,21900.0
2010-11-05 13:35:00,34.99,35.0,34.95,34.96,7800.0,34.99,35.0,34.95,34.96,7800.0
2010-11-05 13:40:00,34.97,34.97,34.95,34.95,14500.0,34.97,34.97,34.95,34.95,14500.0
2010-11-05 13:45:00,34.95,35.01,34.95,34.96,14500.0,34.95,35.01,34.95,34.96,14500.0
2010-11-05 13:50:00,34.96,34.98,34.94,34.97,16800.0,34.96,34.98,34.94,34.97,16800.0
2010-11-05 13:55:00,34.97,34.98,34.93,34.97,13300.0,34.97,34.98,34.93,34.97,13300.0
2010-11-05 14:00:00,34.96,34.97,34.92,34.95,20700.0,34.96,34.97,34.92,34.95,20700.0
2010-11-05 14:05:00,34.95,34.96,34.91,34.93,9800.0,34.95,34.96,34.91,34.93,9800.0
2010-11-05 14:10:00,34.94,34.97,34.93,34.96,19200.0,34.94,34.97,34.93,34.96,19200.0
2010-11-05 14:15:00,34.94,34.94,34.9,34.92,41400.0,34.94,34.94,34.9,34.92,41400.0
2010-11-05 14:20:00,34.92,34.94,34.87,34.89,34200.0,34.92,34.94,34.87,34.89,34200.0
2010-11-05 14:25:00,34.88,34.91,34.86,34.9,9300.0,34.88,34.91,34.86,34.9,9300.0
2010-11-05 14:30:00,34.91,34.94,34.87,34.89,12500.0,34.91,34.94,34.87,34.89,12500.0
2010-11-05 14:35:00,34.89,34.9,34.87,34.88,14700.0,34.89,34.9,34.87,34.88,14700.0
2010-11-05 14:40:00,34.88,34.91,34.88,34.9,14900.0,34.88,34.91,34.88,34.9,14900.0
2010-11-05 14:45:00,34.9,34.93,34.89,34.92,11500.0,34.9,34.93,34.89,34.92,11500.0
2010-11-05 14:50:00,34.92,34.98,34.91,34.95,41200.0,34.92,34.98,34.91,34.95,41200.0
2010-11-05 14:55:00,34.95,34.97,34.94,34.95,65800.0,34.95,34.97,34.94,34.95,65800.0
2010-11-05 15:00:00,34.95,34.98,34.92,34.94,55100.0,34.95,34.98,34.92,34.94,55100.0
2010-11-05 15:05:00,34.94,34.97,34.91,34.94,40600.0,34.94,34.97,34.91,34.94,40600.0
2010-11-05 15:10:00,34.94,34.97,34.91,34.91,86200.0,34.94,34.97,34.91,34.91,86200.0
2010-11-05 15:15:00,34.91,34.97,34.86,34.94,44100.0,34.91,34.97,34.86,34.94,44100.0
2010-11-05 15:20:00,34.95,34.96,34.9,34.94,40900.0,34.95,34.96,34.9,34.94,40900.0
2010-11-05 15:25:00,34.95,34.97,34.92,34.95,54300.0,34.95,34.97,34.92,34.95,54300.0
2010-11-05 15:30:00,34.96,34.99,34.92,34.95,67300.0,34.96,34.99,34.92,34.95,67300.0
2010-11-05 15:35:00,34.96,34.98,34.94,34.94,61800.0,34.96,34.98,34.94,34.94,61800.0
2010-11-05 15:40:00,34.95,35.04,34.93,35.02,103700.0,34.95,35.04,34.93,35.02,103700.0
2010-11-05 15:45:00,35.02,35.05,34.98,35.01,117900.0,35.02,35.05,34.98,35.01,117900.0
2010-11-05 15:50:00,35.01,35.05,35.0,35.03,116800.0,35.01,35.05,35.0,35.03,116800.0
2010-11-05 15:55:00,35.03,35.06,35.0,35.06,154300.0,35.03,35.06,35.0,35.06,154300.0
2010-11-08 09:30:00,35.02,35.02,34.75,34.75,42700.0,35.02,35.02,34.75,34.75,42700.0
2010-11-08 09:35:00,34.75,34.75,34.53,34.55,22100.0,34.75,34.75,34.53,34.55,22100.0
2010-11-08 09:40:00,34.56,34.58,34.31,34.33,43400.0,34.56,34.58,34.31,34.33,43400.0
2010-11-08 09:45:00,34.35,34.36,34.27,34.3,31800.0,34.35,34.36,34.27,34.3,31800.0
2010-11-08 09:50:00,34.31,34.34,34.15,34.24,34500.0,34.31,34.34,34.15,34.24,34500.0
2010-11-08 09:55:00,34.24,34.3,34.19,34.3,46900.0,34.24,34.3,34.19,34.3,46900.0
2010-11-08 10:00:00,34.3,34.45,34.29,34.43,45100.0,34.3,34.45,34.29,34.43,45100.0
2010-11-08 10:05:00,34.44,34.58,34.43,34.55,29900.0,34.44,34.58,34.43,34.55,29900.0
2010-11-08 10:10:00,34.54,34.57,34.49,34.56,23100.0,34.54,34.57,34.49,34.56,23100.0
2010-11-08 10:15:00,34.55,34.59,34.53,34.53,12100.0,34.55,34.59,34.53,34.53,12100.0
2010-11-08 10:20:00,34.54,34.57,34.53,34.56,7600.0,34.54,34.57,34.53,34.56,7600.0
2010-11-08 10:25:00,34.56,34.63,34.56,34.57,25300.0,34.56,34.63,34.56,34.57,25300.0
2010-11-08 10:30:00,34.57,34.65,34.57,34.64,20300.0,34.57,34.65,34.57,34.64,20300.0
2010-11-08 10:35:00,34.63,34.63,34.57,34.57,10300.0,34.63,34.63,34.57,34.57,10300.0
2010-11-08 10:40:00,34.57,34.66,34.54,34.66,26800.0,34.57,34.66,34.54,34.66,26800.0
2010-11-08 10:45:00,34.66,34.78,34.66,34.76,63700.0,34.66,34.78,34.66,34.76,63700.0
2010-11-08 10:50:00,34.76,34.76,34.63,34.64,15900.0,34.76,34.76,34.63,34.64,15900.0
2010-11-08 10:55:00,34.65,34.69,34.55,34.55,12500.0,34.65,34.69,34.55,34.55,12500.0
2010-11-08 11:00:00,34.55,34.61,34.52,34.61,18800.0,34.55,34.61,34.52,34.61,18800.0
2010-11-08 11:05:00,34.6,34.64,34.52,34.52,20200.0,34.6,34.64,34.52,34.52,20200.0
2010-11-08 11:10:00,34.52,34.55,34.5,34.51,35000.0,34.52,34.55,34.5,34.51,35000.0
2010-11-08 11:15:00,34.52,34.53,34.45,34.45,14200.0,34.52,34.53,34.45,34.45,14200.0
2010-11-08 11:20:00,34.45,34.45,34.36,34.36,36000.0,34.45,34.45,34.36,34.36,36000.0
2010-11-08 11:25:00,34.37,34.5,34.36,34.46,48600.0,34.37,34.5,34.36,34.46,48600.0
2010-11-08 11:30:00,34.46,34.5,34.45,34.5,35100.0,34.46,34.5,34.45,34.5,35100.0
2010-11-08 11:35:00,34.49,34.51,34.49,34.5,19700.0,34.49,34.51,34.49,34.5,19700.0
2010-11-08 11:40:00,34.51,34.56,34.51,34.53,9600.0,34.51,34.56,34.51,34.53,9600.0
2010-11-08 11:45:00,34.52,34.56,34.5,34.56,7000.0,34.52,34.56,34.5,34.56,7000.0
2010-11-08 11:50:00,34.55,34.6,34.53,34.6,19000.0,34.55,34.6,34.53,34.6,19000.0
2010-11-08 11:55:00,34.61,34.62,34.58,34.58,10700.0,34.61,34.62,34.58,34.58,10700.0
2010-11-08 12:00:00,34.59,34.66,34.58,34.66,24400.0,34.59,34.66,34.58,34.66,24400.0
2010-11-08 12:05:00,34.66,34.71,34.62,34.62,15600.0,34.66,34.71,34.62,34.62,15600.0
2010-11-08 12:10:00,34.62,34.68,34.61,34.67,23700.0,34.62,34.68,34.61,34.67,23700.0
2010-11-08 12:15:00,34.66,34.67,34.6,34.6,5000.0,34.66,34.67,34.6,34.6,5000.0
2010-11-08 12:20:00,34.6,34.62,34.6,34.6,25000.0,34.6,34.62,34.6,34.6,25000.0
2010-11-08 12:25:00,34.61,34.64,34.59,34.64,17400.0,34.61,34.64,34.59,34.64,17400.0
2010-11-08 12:30:00,34.63,34.63,34.6,34.62,5300.0,34.63,34.63,34.6,34.62,5300.0
2010-11-08 12:35:00,34.61,34.61,34.59,34.6,7000.0,34.61,34.61,34.59,34.6,7000.0
2010-11-08 12:40:00,34.6,34.62,34.59,34.61,10600.0,34.6,34.62,34.59,34.61,10600.0
2010-11-08 12:45:00,34.61,34.64,34.6,34.63,8400.0,34.61,34.64,34.6,34.63,8400.0
2010-11-08 12:50:00,34.63,34.63,34.6,34.6,5600.0,34.63,34.63,34.6,34.6,5600.0
2010-11-08 12:55:00,34.6,34.63,34.6,34.62,9400.0,34.6,34.63,34.6,34.62,9400.0
2010-11-08 13:00:00,34.62,34.63,34.6,34.63,6800.0,34.62,34.63,34.6,34.63,6800.0
2010-11-08 13:05:00,34.62,34.63,34.59,34.6,12000.0,34.62,34.63,34.59,34.6,12000.0
2010-11-08 13:10:00,34.61,34.66,34.61,34.66,9500.0,34.61,34.66,34.61,34.66,9500.0
2010-11-08 13:15:00,34.68,34.68,34.62,34.62,5900.0,34.68,34.68,34.62,34.62,5900.0
2010-11-08 13:20:00,34.62,34.66,34.61,34.66,16500.0,34.62,34.66,34.61,34.66,16500.0
2010-11-08 13:25:00,34.67,34.67,34.63,34.63,13500.0,34.67,34.67,34.63,34.63,13500.0
2010-11-08 13:30:00,34.63,34.66,34.63,34.65,12200.0,34.63,34.66,34.63,34.65,12200.0
2010-11-08 13:35:00,34.65,34.65,34.64,34.65,27100.0,34.65,34.65,34.64,34.65,27100.0
2010-11-08 13:40:00,34.65,34.67,34.62,34.62,14600.0,34.65,34.67,34.62,34.62,14600.0
2010-11-08 13:45:00,34.62,34.66,34.62,34.65,3700.0,34.62,34.66,34.62,34.65,3700.0
2010-11-08 13:50:00,34.66,34.66,34.64,34.64,7800.0,34.66,34.66,34.64,34.64,7800.0
2010-11-08 13:55:00,34.64,34.67,34.64,34.67,6300.0,34.64,34.67,34.64,34.67,6300.0
2010-11-08 14:00:00,34.66,34.68,34.66,34.67,8800.0,34.66,34.68,34.66,34.67,8800.0
2010-11-08 14:05:00,34.67,34.73,34.67,34.73,17300.0,34.67,34.73,34.67,34.73,17300.0
2010-11-08 14:10:00,34.73,34.74,34.69,34.7,13100.0,34.73,34.74,34.69,34.7,13100.0
2010-11-08 14:15:00,34.7,34.71,34.69,34.7,11400.0,34.7,34.71,34.69,34.7,11400.0
2010-11-08 14:20:00,34.69,34.71,34.68,34.7,29100.0,34.69,34.71,34.68,34.7,29100.0
2010-11-08 14:25:00,34.69,34.71,34.69,34.69,14600.0,34.69,34.71,34.69,34.69,14600.0
2010-11-08 14:30:00,34.69,34.69,34.61,34.67,28200.0,34.69,34.69,34.61,34.67,28200.0
2010-11-08 14:35:00,34.67,34.71,34.63,34.65,21000.0,34.67,34.71,34.63,34.65,21000.0
2010-11-08 14:40:00,34.64,34.65,34.6,34.6,8900.0,34.64,34.65,34.6,34.6,8900.0
2010-11-08 14:45:00,34.6,34.62,34.57,34.57,12200.0,34.6,34.62,34.57,34.57,12200.0
2010-11-08 14:50:00,34.57,34.58,34.55,34.57,19100.0,34.57,34.58,34.55,34.57,19100.0
2010-11-08 14:55:00,34.57,34.58,34.52,34.53,17200.0,34.57,34.58,34.52,34.53,17200.0
2010-11-08 15:00:00,34.53,34.56,34.53,34.53,19700.0,34.53,34.56,34.53,34.53,19700.0
2010-11-08 15:05:00,34.52,34.53,34.5,34.5,17300.0,34.52,34.53,34.5,34.5,17300.0
2010-11-08 15:10:00,34.51,34.52,34.49,34.5,20600.0,34.51,34.52,34.49,34.5,20600.0
2010-11-08 15:15:00,34.5,34.52,34.49,34.52,51300.0,34.5,34.52,34.49,34.52,51300.0
2010-11-08 15:20:00,34.51,34.51,34.47,34.47,38100.0,34.51,34.51,34.47,34.47,38100.0
2010-11-08 15:25:00,34.47,34.49,34.45,34.45,22100.0,34.47,34.49,34.45,34.45,22100.0
2010-11-08 15:30:00,34.46,34.54,34.45,34.54,46100.0,34.46,34.54,34.45,34.54,46100.0
2010-11-08 15:35:00,34.53,34.56,34.51,34.52,36000.0,34.53,34.56,34.51,34.52,36000.0
2010-11-08 15:40:00,34.53,34.53,34.47,34.5,30200.0,34.53,34.53,34.47,34.5,30200.0
2010-11-08 15:45:00,34.51,34.53,34.47,34.51,41000.0,34.51,34.53,34.47,34.51,41000.0
2010-11-08 15:50:00,34.52,34.55,34.46,34.46,76500.0,34.52,34.55,34.46,34.46,76500.0
2010-11-08 15:55:00,34.46,34.51,34.41,34.51,94200.0,34.46,34.51,34.41,34.51,94200.0
2010-11-09 09:30:00,34.57,34.62,34.53,34.53,29300.0,34.57,34.62,34.53,34.53,29300.0
2010-11-09 09:35:00,34.51,34.53,34.44,34.5,54500.0,34.51,34.53,34.44,34.5,54500.0
2010-11-09 09:40:00,34.5,34.5,34.28,34.34,42400.0,34.5,34.5,34.28,34.34,42400.0
2010-11-09 09:45:00,34.35,34.35,34.2,34.28,17100.0,34.35,34.35,34.2,34.28,17100.0
2010-11-09 09:50:00,34.28,34.38,34.27,34.38,15600.0,34.28,34.38,34.27,34.38,15600.0
2010-11-09 09:55:00,34.39,34.41,34.26,34.26,7100.0,34.39,34.41,34.26,34.26,7100.0
2010-11-09 10:00:00,34.25,34.32,34.21,34.32,12300.0,34.25,34.32,34.21,34.32,12300.0
2010-11-09 10:05:00,34.32,34.41,34.3,34.39,8800.0,34.32,34.41,34.3,34.39,8800.0
2010-11-09 10:10:00,34.4,34.46,34.4,34.46,7300.0,34.4,34.46,34.4,34.46,7300.0
2010-11-09 10:15:00,34.47,34.54,34.4,34.43,10500.0,34.47,34.54,34.4,34.43,10500.0
2010-11-09 10:20:00,34.43,34.49,34.38,34.46,12800.0,34.43,34.49,34.38,34.46,12800.0
2010-11-09 10:25:00,34.45,34.45,34.39,34.42,5800.0,34.45,34.45,34.39,34.42,5800.0
2010-11-09 10:30:00,34.44,34.47,34.37,34.42,14300.0,34.44,34.47,34.37,34.42,14300.0
2010-11-09 10:35:00,34.4,34.4,34.33,34.36,14400.0,34.4,34.4,34.33,34.36,14400.0
2010-11-09 10:40:00,34.35,34.35,34.23,34.26,37600.0,34.35,34.35,34.23,34.26,37600.0
2010-11-09 10:45:00,34.27,34.27,34.16,34.17,170300.0,34.27,34.27,34.16,34.17,170300.0
2010-11-09 10:50:00,34.17,34.21,34.16,34.21,18300.0,34.17,34.21,34.16,34.21,18300.0
2010-11-09 10:55:00,34.22,34.23,34.17,34.17,26400.0,34.22,34.23,34.17,34.17,26400.0
2010-11-09 11:00:00,34.18,34.2,34.17,34.18,27800.0,34.18,34.2,34.17,34.18,27800.0
2010-11-09 11:05:00,34.18,34.19,34.15,34.16,16500.0,34.18,34.19,34.15,34.16,16500.0
2010-11-09 11:10:00,34.15,34.17,34.1,34.11,11900.0,34.15,34.17,34.1,34.11,11900.0
2010-11-09 11:15:00,34.12,34.17,34.12,34.15,18900.0,34.12,34.17,34.12,34.15,18900.0
2010-11-09 11:20:00,34.16,34.16,34.05,34.05,24500.0,34.16,34.16,34.05,34.05,24500.0
2010-11-09 11:25:00,34.06,34.16,34.06,34.14,16300.0,34.06,34.16,34.06,34.14,16300.0
2010-11-09 11:30:00,34.15,34.19,34.15,34.19,12100.0,34.15,34.19,34.15,34.19,12100.0
2010-11-09 11:35:00,34.19,34.22,34.19,34.21,3900.0,34.19,34.22,34.19,34.21,3900.0
2010-11-09 11:40:00,34.22,34.22,34.15,34.18,13500.0,34.22,34.22,34.15,34.18,13500.0
2010-11-09 11:45:00,34.19,34.2,34.17,34.19,16400.0,34.19,34.2,34.17,34.19,16400.0
2010-11-09 11:50:00,34.19,34.2,34.18,34.2,13400.0,34.19,34.2,34.18,34.2,13400.0
2010-11-09 11:55:00,34.2,34.2,34.14,34.16,25000.0,34.2,34.2,34.14,34.16,25000.0
2010-11-09 12:00:00,34.15,34.17,34.14,34.14,20700.0,34.15,34.17,34.14,34.14,20700.0
2010-11-09 12:05:00,34.13,34.13,34.08,34.11,13400.0,34.13,34.13,34.08,34.11,13400.0
2010-11-09 12:10:00,34.11,34.12,34.1,34.12,2800.0,34.11,34.12,34.1,34.12,2800.0
2010-11-09 12:15:00,34.12,34.16,34.11,34.13,10500.0,34.12,34.16,34.11,34.13,10500.0
2010-11-09 12:20:00,34.12,34.15,34.11,34.15,9000.0,34.12,34.15,34.11,34.15,9000.0
2010-11-09 12:25:00,34.15,34.16,34.11,34.13,13700.0,34.15,34.16,34.11,34.13,13700.0
2010-11-09 12:30:00,34.14,34.14,34.09,34.1,18300.0,34.14,34.14,34.09,34.1,18300.0
2010-11-09 12:35:00,34.1,34.11,34.1,34.1,17600.0,34.1,34.11,34.1,34.1,17600.0
2010-11-09 12:40:00,34.11,34.12,34.1,34.1,8900.0,34.11,34.12,34.1,34.1,8900.0
2010-11-09 12:45:00,34.11,34.11,34.1,34.1,26900.0,34.11,34.11,34.1,34.1,26900.0
2010-11-09 12:50:00,34.1,34.12,34.1,34.12,11000.0,34.1,34.12,34.1,34.12,11000.0
2010-11-09 12:55:00,34.11,34.12,34.11,34.12,3600.0,34.11,34.12,34.11,34.12,3600.0
2010-11-09 13:00:00,34.11,34.12,34.11,34.12,2400.0,34.11,34.12,34.11,34.12,2400.0
2010-11-09 13:05:00,34.12,34.15,34.12,34.14,17400.0,34.12,34.15,34.12,34.14,17400.0
2010-11-09 13:10:00,34.14,34.14,34.1,34.11,6800.0,34.14,34.14,34.1,34.11,6800.0
2010-11-09 13:15:00,34.1,34.13,34.1,34.11,9400.0,34.1,34.13,34.1,34.11,9400.0
2010-11-09 13:20:00,34.12,34.13,34.1,34.1,6400.0,34.12,34.13,34.1,34.1,6400.0
2010-11-09 13:25:00,34.1,34.12,34.1,34.12,22700.0,34.1,34.12,34.1,34.12,22700.0
2010-11-09 13:30:00,34.11,34.12,34.1,34.11,10800.0,34.11,34.12,34.1,34.11,10800.0
2010-11-09 13:35:00,34.11,34.11,34.08,34.08,12000.0,34.11,34.11,34.08,34.08,12000.0
2010-11-09 13:40:00,34.08,34.11,34.07,34.08,15100.0,34.08,34.11,34.07,34.08,15100.0
2010-11-09 13:45:00,34.08,34.11,34.07,34.07,16500.0,34.08,34.11,34.07,34.07,16500.0
2010-11-09 13:50:00,34.09,34.16,34.09,34.15,34600.0,34.09,34.16,34.09,34.15,34600.0
2010-11-09 13:55:00,34.14,34.15,34.13,34.13,8900.0,34.14,34.15,34.13,34.13,8900.0
2010-11-09 14:00:00,34.13,34.17,34.12,34.12,13000.0,34.13,34.17,34.12,34.12,13000.0
2010-11-09 14:05:00,34.12,34.14,34.12,34.12,5300.0,34.12,34.14,34.12,34.12,5300.0
2010-11-09 14:10:00,34.13,34.16,34.13,34.14,14000.0,34.13,34.16,34.13,34.14,14000.0
2010-11-09 14:15:00,34.14,34.2,34.14,34.19,12400.0,34.14,34.2,34.14,34.19,12400.0
2010-11-09 14:20:00,34.2,34.2,34.14,34.15,14700.0,34.2,34.2,34.14,34.15,14700.0
2010-11-09 14:25:00,34.14,34.14,34.12,34.12,3600.0,34.14,34.14,34.12,34.12,3600.0
2010-11-09 14:30:00,34.12,34.15,34.12,34.12,10700.0,34.12,34.15,34.12,34.12,10700.0
2010-11-09 14:35:00,34.13,34.16,34.13,34.15,7800.0,34.13,34.16,34.13,34.15,7800.0
2010-11-09 14:40:00,34.15,34.17,34.14,34.17,9600.0,34.15,34.17,34.14,34.17,9600.0
2010-11-09 14:45:00,34.17,34.19,34.16,34.18,42200.0,34.17,34.19,34.16,34.18,42200.0
2010-11-09 14:50:00,34.18,34.2,34.18,34.2,18700.0,34.18,34.2,34.18,34.2,18700.0
2010-11-09 14:55:00,34.19,34.19,34.16,34.18,17400.0,34.19,34.19,34.16,34.18,17400.0
2010-11-09 15:00:00,34.18,34.18,34.17,34.17,22100.0,34.18,34.18,34.17,34.17,22100.0
2010-11-09 15:05:00,34.17,34.18,34.15,34.17,29700.0,34.17,34.18,34.15,34.17,29700.0
2010-11-09 15:10:00,34.17,34.22,34.17,34.21,136200.0,34.17,34.22,34.17,34.21,136200.0
2010-11-09 15:15:00,34.21,34.25,34.21,34.22,90600.0,34.21,34.25,34.21,34.22,90600.0
2010-11-09 15:20:00,34.21,34.26,34.2,34.25,46500.0,34.21,34.26,34.2,34.25,46500.0
2010-11-09 15:25:00,34.25,34.31,34.22,34.29,62900.0,34.25,34.31,34.22,34.29,62900.0
2010-11-09 15:30:00,34.29,34.35,34.29,34.34,60100.0,34.29,34.35,34.29,34.34,60100.0
2010-11-09 15:35:00,34.34,34.35,34.3,34.3,115000.0,34.34,34.35,34.3,34.3,115000.0
2010-11-09 15:40:00,34.3,34.33,34.24,34.33,59200.0,34.3,34.33,34.24,34.33,59200.0
2010-11-09 15:45:00,34.32,34.33,34.26,34.28,126400.0,34.32,34.33,34.26,34.28,126400.0
2010-11-09 15:50:00,34.28,34.3,34.15,34.19,92400.0,34.28,34.3,34.15,34.19,92400.0
2010-11-09 15:55:00,34.19,34.29,34.17,34.25,208500.0,34.19,34.29,34.17,34.25,208500.0
2010-11-10 09:30:00,34.3,34.44,34.28,34.36,24100.0,34.3,34.44,34.28,34.36,24100.0
2010-11-10 09:35:00,34.33,34.58,34.33,34.55,187100.0,34.33,34.58,34.33,34.55,187100.0
2010-11-10 09:40:00,34.55,34.77,34.52,34.68,36100.0,34.55,34.77,34.52,34.68,36100.0
2010-11-10 09:45:00,34.65,34.67,34.58,34.63,24900.0,34.65,34.67,34.58,34.63,24900.0
2010-11-10 09:50:00,34.63,34.64,34.34,34.45,15600.0,34.63,34.64,34.34,34.45,15600.0
2010-11-10 09:55:00,34.45,34.45,34.35,34.42,6400.0,34.45,34.45,34.35,34.42,6400.0
2010-11-10 10:00:00,34.44,34.5,34.42,34.49,21700.0,34.44,34.5,34.42,34.49,21700.0
2010-11-10 10:05:00,34.48,34.48,34.35,34.38,14000.0,34.48,34.48,34.35,34.38,14000.0
2010-11-10 10:10:00,34.39,34.45,34.35,34.43,24800.0,34.39,34.45,34.35,34.43,24800.0
2010-11-10 10:15:00,34.43,34.49,34.42,34.48,12600.0,34.43,34.49,34.42,34.48,12600.0
2010-11-10 10:20:00,34.48,34.48,34.38,34.45,11900.0,34.48,34.48,34.38,34.45,11900.0
2010-11-10 10:25:00,34.44,34.46,34.38,34.4,26700.0,34.44,34.46,34.38,34.4,26700.0
2010-11-10 10:30:00,34.41,34.41,34.37,34.4,17600.0,34.41,34.41,34.37,34.4,17600.0
2010-11-10 10:35:00,34.39,34.42,34.38,34.4,23000.0,34.39,34.42,34.38,34.4,23000.0
2010-11-10 10:40:00,34.4,34.43,34.33,34.34,16800.0,34.4,34.43,34.33,34.34,16800.0
2010-11-10 10:45:00,34.34,34.37,34.33,34.34,9900.0,34.34,34.37,34.33,34.34,9900.0
2010-11-10 10:50:00,34.36,34.39,34.3,34.38,4700.0,34.36,34.39,34.3,34.38,4700.0
2010-11-10 10:55:00,34.38,34.41,34.35,34.38,12400.0,34.38,34.41,34.35,34.38,12400.0
2010-11-10 11:00:00,34.38,34.38,34.3,34.35,14100.0,34.38,34.38,34.3,34.35,14100.0
2010-11-10 11:05:00,34.33,34.35,34.29,34.29,13800.0,34.33,34.35,34.29,34.29,13800.0
2010-11-10 11:10:00,34.28,34.41,34.24,34.35,15700.0,34.28,34.41,34.24,34.35,15700.0
2010-11-10 11:15:00,34.35,34.39,34.31,34.38,11000.0,34.35,34.39,34.31,34.38,11000.0
2010-11-10 11:20:00,34.39,34.4,34.28,34.3,71500.0,34.39,34.4,34.28,34.3,71500.0
2010-11-10 11:25:00,34.31,34.33,34.3,34.31,18300.0,34.31,34.33,34.3,34.31,18300.0
2010-11-10 11:30:00,34.31,34.34,34.27,34.34,18200.0,34.31,34.34,34.27,34.34,18200.0
2010-11-10 11:35:00,34.33,34.37,34.31,34.36,16500.0,34.33,34.37,34.31,34.36,16500.0
2010-11-10 11:40:00,34.35,34.37,34.31,34.33,2900.0,34.35,34.37,34.31,34.33,2900.0
2010-11-10 11:45:00,34.32,34.38,34.31,34.35,10300.0,34.32,34.38,34.31,34.35,10300.0
2010-11-10 11:50:00,34.35,34.41,34.34,34.36,23900.0,34.35,34.41,34.34,34.36,23900.0
2010-11-10 11:55:00,34.38,34.4,34.36,34.36,7000.0,34.38,34.4,34.36,34.36,7000.0
2010-11-10 12:00:00,34.36,34.43,34.35,34.38,11900.0,34.36,34.43,34.35,34.38,11900.0
2010-11-10 12:05:00,34.38,34.39,34.32,34.39,12100.0,34.38,34.39,34.32,34.39,12100.0
2010-11-10 12:10:00,34.39,34.42,34.39,34.4,11100.0,34.39,34.42,34.39,34.4,11100.0
2010-11-10 12:15:00,34.41,34.44,34.37,34.43,27200.0,34.41,34.44,34.37,34.43,27200.0
2010-11-10 12:20:00,34.42,34.45,34.41,34.44,8000.0,34.42,34.45,34.41,34.44,8000.0
2010-11-10 12:25:00,34.45,34.47,34.41,34.45,6200.0,34.45,34.47,34.41,34.45,6200.0
2010-11-10 12:30:00,34.46,34.49,34.44,34.45,8400.0,34.46,34.49,34.44,34.45,8400.0
2010-11-10 12:35:00,34.44,34.44,34.38,34.38,10400.0,34.44,34.44,34.38,34.38,10400.0
2010-11-10 12:40:00,34.38,34.39,34.33,34.34,12600.0,34.38,34.39,34.33,34.34,12600.0
2010-11-10 12:45:00,34.34,34.39,34.33,34.37,6400.0,34.34,34.39,34.33,34.37,6400.0
2010-11-10 12:50:00,34.38,34.46,34.38,34.4,40200.0,34.38,34.46,34.38,34.4,40200.0
2010-11-10 12:55:00,34.41,34.41,34.37,34.37,6100.0,34.41,34.41,34.37,34.37,6100.0
2010-11-10 13:00:00,34.37,34.4,34.31,34.35,10200.0,34.37,34.4,34.31,34.35,10200.0
2010-11-10 13:05:00,34.35,34.42,34.33,34.39,13500.0,34.35,34.42,34.33,34.39,13500.0
2010-11-10 13:10:00,34.41,34.41,34.37,34.39,17100.0,34.41,34.41,34.37,34.39,17100.0
2010-11-10 13:15:00,34.39,34.52,34.36,34.51,12600.0,34.39,34.52,34.36,34.51,12600.0
2010-11-10 13:20:00,34.5,34.51,34.46,34.5,17300.0,34.5,34.51,34.46,34.5,17300.0
2010-11-10 13:25:00,34.5,34.52,34.45,34.45,14000.0,34.5,34.52,34.45,34.45,14000.0
2010-11-10 13:30:00,34.46,34.46,34.43,34.45,18300.0,34.46,34.46,34.43,34.45,18300.0
2010-11-10 13:35:00,34.45,34.46,34.44,34.45,7000.0,34.45,34.46,34.44,34.45,7000.0
2010-11-10 13:40:00,34.45,34.45,34.41,34.45,14800.0,34.45,34.45,34.41,34.45,14800.0
2010-11-10 13:45:00,34.45,34.45,34.42,34.44,7500.0,34.45,34.45,34.42,34.44,7500.0
2010-11-10 13:50:00,34.44,34.44,34.39,34.41,7300.0,34.44,34.44,34.39,34.41,7300.0
2010-11-10 13:55:00,34.41,34.45,34.4,34.41,9000.0,34.41,34.45,34.4,34.41,9000.0
2010-11-10 14:00:00,34.41,34.47,34.41,34.47,13400.0,34.41,34.47,34.41,34.47,13400.0
2010-11-10 14:05:00,34.48,34.6,34.47,34.57,28000.0,34.48,34.6,34.47,34.57,28000.0
2010-11-10 14:10:00,34.57,34.57,34.54,34.55,9000.0,34.57,34.57,34.54,34.55,9000.0
2010-11-10 14:15:00,34.54,34.57,34.53,34.55,16400.0,34.54,34.57,34.53,34.55,16400.0
2010-11-10 14:20:00,34.54,34.54,34.47,34.49,19200.0,34.54,34.54,34.47,34.49,19200.0
2010-11-10 14:25:00,34.49,34.53,34.48,34.53,9200.0,34.49,34.53,34.48,34.53,9200.0
2010-11-10 14:30:00,34.52,34.52,34.48,34.48,11200.0,34.52,34.52,34.48,34.48,11200.0
2010-11-10 14:35:00,34.49,34.51,34.49,34.49,16300.0,34.49,34.51,34.49,34.49,16300.0
2010-11-10 14:40:00,34.48,34.49,34.45,34.49,11200.0,34.48,34.49,34.45,34.49,11200.0
2010-11-10 14:45:00,34.49,34.5,34.45,34.48,13100.0,34.49,34.5,34.45,34.48,13100.0
2010-11-10 14:50:00,34.47,34.49,34.45,34.45,30900.0,34.47,34.49,34.45,34.45,30900.0
2010-11-10 14:55:00,34.46,34.46,34.44,34.46,7800.0,34.46,34.46,34.44,34.46,7800.0
2010-11-10 15:00:00,34.46,34.46,34.39,34.4,28500.0,34.46,34.46,34.39,34.4,28500.0
2010-11-10 15:05:00,34.4,34.42,34.39,34.42,14800.0,34.4,34.42,34.39,34.42,14800.0
2010-11-10 15:10:00,34.42,34.46,34.41,34.45,12800.0,34.42,34.46,34.41,34.45,12800.0
2010-11-10 15:15:00,34.45,34.46,34.38,34.38,24100.0,34.45,34.46,34.38,34.38,24100.0
2010-11-10 15:20:00,34.39,34.39,34.38,34.39,17700.0,34.39,34.39,34.38,34.39,17700.0
2010-11-10 15:25:00,34.38,34.4,34.38,34.38,17600.0,34.38,34.4,34.38,34.38,17600.0
2010-11-10 15:30:00,34.38,34.45,34.37,34.43,26200.0,34.38,34.45,34.37,34.43,26200.0
2010-11-10 15:35:00,34.44,34.46,34.42,34.46,29500.0,34.44,34.46,34.42,34.46,29500.0
2010-11-10 15:40:00,34.46,34.47,34.44,34.46,63100.0,34.46,34.47,34.44,34.46,63100.0
2010-11-10 15:45:00,34.45,34.46,34.4,34.4,51600.0,34.45,34.46,34.4,34.4,51600.0
2010-11-10 15:50:00,34.41,34.49,34.41,34.43,125000.0,34.41,34.49,34.41,34.43,125000.0
2010-11-10 15:55:00,34.43,34.44,34.38,34.44,93100.0,34.43,34.44,34.38,34.44,93100.0
2010-11-11 09:30:00,34.2,34.32,34.06,34.08,34400.0,34.2,34.32,34.06,34.08,34400.0
2010-11-11 09:35:00,34.06,34.08,33.89,33.99,53300.0,34.06,34.08,33.89,33.99,53300.0
2010-11-11 09:40:00,34.0,34.1,33.93,34.01,21500.0,34.0,34.1,33.93,34.01,21500.0
2010-11-11 09:45:00,34.0,34.07,33.98,34.05,8100.0,34.0,34.07,33.98,34.05,8100.0
2010-11-11 09:50:00,34.06,34.06,33.99,34.02,8700.0,34.06,34.06,33.99,34.02,8700.0
2010-11-11 09:55:00,34.01,34.07,33.99,34.0,9400.0,34.01,34.07,33.99,34.0,9400.0
2010-11-11 10:00:00,34.02,34.11,33.98,34.04,13700.0,34.02,34.11,33.98,34.04,13700.0
2010-11-11 10:05:00,34.03,34.18,34.03,34.14,4500.0,34.03,34.18,34.03,34.14,4500.0
2010-11-11 10:10:00,34.15,34.18,34.11,34.17,3800.0,34.15,34.18,34.11,34.17,3800.0
2010-11-11 10:15:00,34.18,34.25,34.18,34.25,10000.0,34.18,34.25,34.18,34.25,10000.0
2010-11-11 10:20:00,34.27,34.27,34.2,34.24,8000.0,34.27,34.27,34.2,34.24,8000.0
2010-11-11 10:25:00,34.25,34.38,34.24,34.37,37600.0,34.25,34.38,34.24,34.37,37600.0
2010-11-11 10:30:00,34.37,34.38,34.29,34.31,8600.0,34.37,34.38,34.29,34.31,8600.0
2010-11-11 10:35:00,34.3,34.3,34.22,34.22,4600.0,34.3,34.3,34.22,34.22,4600.0
2010-11-11 10:40:00,34.24,34.27,34.22,34.27,9900.0,34.24,34.27,34.22,34.27,9900.0
2010-11-11 10:45:00,34.25,34.31,34.25,34.27,5400.0,34.25,34.31,34.25,34.27,5400.0
2010-11-11 10:50:00,34.27,34.27,34.24,34.27,5100.0,34.27,34.27,34.24,34.27,5100.0
2010-11-11 10:55:00,34.26,34.44,34.26,34.33,65100.0,34.26,34.44,34.26,34.33,65100.0
2010-11-11 11:00:00,34.33,34.4,34.31,34.38,7000.0,34.33,34.4,34.31,34.38,7000.0
2010-11-11 11:05:00,34.38,34.38,34.35,34.35,11100.0,34.38,34.38,34.35,34.35,11100.0
2010-11-11 11:10:00,34.35,34.37,34.34,34.36,7000.0,34.35,34.37,34.34,34.36,7000.0
2010-11-11 11:15:00,34.38,34.4,34.38,34.4,3900.0,34.38,34.4,34.38,34.4,3900.0
2010-11-11 11:20:00,34.38,34.39,34.37,34.37,3600.0,34.38,34.39,34.37,34.37,3600.0
2010-11-11 11:25:00,34.37,34.41,34.35,34.4,14400.0,34.37,34.41,34.35,34.4,14400.0
2010-11-11 11:30:00,34.4,34.42,34.4,34.42,3700.0,34.4,34.42,34.4,34.42,3700.0
2010-11-11 11:35:00,34.42,34.43,34.41,34.42,8100.0,34.42,34.43,34.41,34.42,8100.0
2010-11-11 11:40:00,34.43,34.43,34.41,34.42,12300.0,34.43,34.43,34.41,34.42,12300.0
2010-11-11 11:45:00,34.42,34.52,34.42,34.48,17700.0,34.42,34.52,34.42,34.48,17700.0
2010-11-11 11:50:00,34.48,34.55,34.48,34.53,13800.0,34.48,34.55,34.48,34.53,13800.0
2010-11-11 11:55:00,34.52,34.54,34.52,34.52,4500.0,34.52,34.54,34.52,34.52,4500.0
2010-11-11 12:00:00,34.52,34.54,34.5,34.5,10800.0,34.52,34.54,34.5,34.5,10800.0
2010-11-11 12:05:00,34.51,34.58,34.51,34.56,10000.0,34.51,34.58,34.51,34.56,10000.0
2010-11-11 12:10:00,34.54,34.57,34.52,34.56,7400.0,34.54,34.57,34.52,34.56,7400.0
2010-11-11 12:15:00,34.58,34.6,34.57,34.58,8600.0,34.58,34.6,34.57,34.58,8600.0
2010-11-11 12:20:00,34.59,34.62,34.55,34.61,24200.0,34.59,34.62,34.55,34.61,24200.0
2010-11-11 12:25:00,34.6,34.61,34.58,34.6,9500.0,34.6,34.61,34.58,34.6,9500.0
2010-11-11 12:30:00,34.6,34.63,34.58,34.63,20200.0,34.6,34.63,34.58,34.63,20200.0
2010-11-11 12:35:00,34.61,34.62,34.46,34.46,62400.0,34.61,34.62,34.46,34.46,62400.0
2010-11-11 12:40:00,34.48,34.63,34.48,34.63,15900.0,34.48,34.63,34.48,34.63,15900.0
2010-11-11 12:45:00,34.64,34.65,34.6,34.6,7000.0,34.64,34.65,34.6,34.6,7000.0
2010-11-11 12:50:00,34.6,34.65,34.6,34.65,10000.0,34.6,34.65,34.6,34.65,10000.0
2010-11-11 12:55:00,34.65,34.68,34.64,34.68,10700.0,34.65,34.68,34.64,34.68,10700.0
2010-11-11 13:00:00,34.67,34.68,34.64,34.65,11200.0,34.67,34.68,34.64,34.65,11200.0
2010-11-11 13:05:00,34.65,34.7,34.65,34.68,10200.0,34.65,34.7,34.65,34.68,10200.0
2010-11-11 13:10:00,34.68,34.72,34.66,34.72,12300.0,34.68,34.72,34.66,34.72,12300.0
2010-11-11 13:15:00,34.72,34.75,34.7,34.72,19700.0,34.72,34.75,34.7,34.72,19700.0
2010-11-11 13:20:00,34.72,34.77,34.7,34.76,12600.0,34.72,34.77,34.7,34.76,12600.0
2010-11-11 13:25:00,34.76,34.76,34.69,34.69,31500.0,34.76,34.76,34.69,34.69,31500.0
2010-11-11 13:30:00,34.69,34.77,34.68,34.75,23200.0,34.69,34.77,34.68,34.75,23200.0
2010-11-11 13:35:00,34.76,34.79,34.74,34.75,21000.0,34.76,34.79,34.74,34.75,21000.0
2010-11-11 13:40:00,34.76,34.81,34.74,34.78,26300.0,34.76,34.81,34.74,34.78,26300.0
2010-11-11 13:45:00,34.78,34.83,34.78,34.83,11400.0,34.78,34.83,34.78,34.83,11400.0
2010-11-11 13:50:00,34.83,34.88,34.82,34.86,17700.0,34.83,34.88,34.82,34.86,17700.0
2010-11-11 13:55:00,34.88,34.9,34.86,34.87,18100.0,34.88,34.9,34.86,34.87,18100.0
2010-11-11 14:00:00,34.85,34.85,34.73,34.73,22400.0,34.85,34.85,34.73,34.73,22400.0
2010-11-11 14:05:00,34.73,34.73,34.66,34.67,24900.0,34.73,34.73,34.66,34.67,24900.0
2010-11-11 14:10:00,34.67,34.76,34.67,34.73,33600.0,34.67,34.76,34.67,34.73,33600.0
2010-11-11 14:15:00,34.74,34.77,34.74,34.76,16000.0,34.74,34.77,34.74,34.76,16000.0
2010-11-11 14:20:00,34.76,34.79,34.73,34.73,8400.0,34.76,34.79,34.73,34.73,8400.0
2010-11-11 14:25:00,34.74,34.76,34.7,34.75,13200.0,34.74,34.76,34.7,34.75,13200.0
2010-11-11 14:30:00,34.75,34.76,34.71,34.71,13600.0,34.75,34.76,34.71,34.71,13600.0
2010-11-11 14:35:00,34.72,34.74,34.71,34.72,9100.0,34.72,34.74,34.71,34.72,9100.0
2010-11-11 14:40:00,34.72,34.77,34.72,34.74,19700.0,34.72,34.77,34.72,34.74,19700.0
2010-11-11 14:45:00,34.75,34.79,34.74,34.79,12200.0,34.75,34.79,34.74,34.79,12200.0
2010-11-11 14:50:00,34.78,34.79,34.75,34.78,20000.0,34.78,34.79,34.75,34.78,20000.0
2010-11-11 14:55:00,34.79,34.8,34.75,34.78,16900.0,34.79,34.8,34.75,34.78,16900.0
2010-11-11 15:00:00,34.78,34.83,34.76,34.81,28200.0,34.78,34.83,34.76,34.81,28200.0
2010-11-11 15:05:00,34.82,34.87,34.81,34.84,17100.0,34.82,34.87,34.81,34.84,17100.0
2010-11-11 15:10:00,34.85,34.87,34.84,34.85,23200.0,34.85,34.87,34.84,34.85,23200.0
2010-11-11 15:15:00,34.85,34.89,34.83,34.85,29000.0,34.85,34.89,34.83,34.85,29000.0
2010-11-11 15:20:00,34.84,34.9,34.84,34.89,51700.0,34.84,34.9,34.84,34.89,51700.0
2010-11-11 15:25:00,34.88,34.96,34.85,34.96,73400.0,34.88,34.96,34.85,34.96,73400.0
2010-11-11 15:30:00,34.96,34.97,34.86,34.9,46400.0,34.96,34.97,34.86,34.9,46400.0
2010-11-11 15:35:00,34.91,34.92,34.89,34.91,69900.0,34.91,34.92,34.89,34.91,69900.0
2010-11-11 15:40:00,34.91,34.92,34.86,34.9,60800.0,34.91,34.92,34.86,34.9,60800.0
2010-11-11 15:45:00,34.9,34.96,34.9,34.92,110200.0,34.9,34.96,34.9,34.92,110200.0
2010-11-11 15:50:00,34.93,34.94,34.84,34.87,97100.0,34.93,34.94,34.84,34.87,97100.0
2010-11-11 15:55:00,34.88,34.99,34.83,34.95,148500.0,34.88,34.99,34.83,34.95,148500.0
2010-11-12 09:30:00,34.66,34.66,34.53,34.54,30700.0,34.66,34.66,34.53,34.54,30700.0
2010-11-12 09:35:00,34.57,34.6,34.44,34.47,43800.0,34.57,34.6,34.44,34.47,43800.0
2010-11-12 09:40:00,34.45,34.5,34.4,34.45,15000.0,34.45,34.5,34.4,34.45,15000.0
2010-11-12 09:45:00,34.46,34.5,34.32,34.44,14400.0,34.46,34.5,34.32,34.44,14400.0
2010-11-12 09:50:00,34.43,34.53,34.42,34.51,13500.0,34.43,34.53,34.42,34.51,13500.0
2010-11-12 09:55:00,34.51,34.66,34.45,34.56,19300.0,34.51,34.66,34.45,34.56,19300.0
2010-11-12 10:00:00,34.6,34.6,34.47,34.47,23300.0,34.6,34.6,34.47,34.47,23300.0
2010-11-12 10:05:00,34.47,34.51,34.45,34.46,16500.0,34.47,34.51,34.45,34.46,16500.0
2010-11-12 10:10:00,34.47,34.54,34.42,34.42,42500.0,34.47,34.54,34.42,34.42,42500.0
2010-11-12 10:15:00,34.43,34.55,34.43,34.46,16800.0,34.43,34.55,34.43,34.46,16800.0
2010-11-12 10:20:00,34.48,34.48,34.4,34.42,9000.0,34.48,34.48,34.4,34.42,9000.0
2010-11-12 10:25:00,34.44,34.45,34.34,34.36,16600.0,34.44,34.45,34.34,34.36,16600.0
2010-11-12 10:30:00,34.37,34.44,34.37,34.4,8700.0,34.37,34.44,34.37,34.4,8700.0
2010-11-12 10:35:00,34.4,34.41,34.32,34.37,15900.0,34.4,34.41,34.32,34.37,15900.0
2010-11-12 10:40:00,34.33,34.36,34.3,34.33,10300.0,34.33,34.36,34.3,34.33,10300.0
2010-11-12 10:45:00,34.34,34.34,34.22,34.25,15000.0,34.34,34.34,34.22,34.25,15000.0
2010-11-12 10:50:00,34.26,34.26,34.16,34.17,14800.0,34.26,34.26,34.16,34.17,14800.0
2010-11-12 10:55:00,34.17,34.24,34.17,34.18,12800.0,34.17,34.24,34.17,34.18,12800.0
2010-11-12 11:00:00,34.18,34.25,34.16,34.18,8600.0,34.18,34.25,34.16,34.18,8600.0
2010-11-12 11:05:00,34.18,34.21,34.14,34.16,11800.0,34.18,34.21,34.14,34.16,11800.0
2010-11-12 11:10:00,34.17,34.17,34.14,34.17,4000.0,34.17,34.17,34.14,34.17,4000.0
2010-11-12 11:15:00,34.15,34.22,34.15,34.19,7200.0,34.15,34.22,34.15,34.19,7200.0
2010-11-12 11:20:00,34.19,34.25,34.18,34.24,8400.0,34.19,34.25,34.18,34.24,8400.0
2010-11-12 11:25:00,34.24,34.27,34.23,34.24,4300.0,34.24,34.27,34.23,34.24,4300.0
2010-11-12 11:30:00,34.24,34.26,34.22,34.23,7600.0,34.24,34.26,34.22,34.23,7600.0
2010-11-12 11:35:00,34.21,34.25,34.21,34.25,5100.0,34.21,34.25,34.21,34.25,5100.0
2010-11-12 11:40:00,34.25,34.31,34.24,34.31,10200.0,34.25,34.31,34.24,34.31,10200.0
2010-11-12 11:45:00,34.31,34.35,34.27,34.3,13300.0,34.31,34.35,34.27,34.3,13300.0
2010-11-12 11:50:00,34.3,34.3,34.2,34.22,9200.0,34.3,34.3,34.2,34.22,9200.0
2010-11-12 11:55:00,34.21,34.22,34.16,34.16,11000.0,34.21,34.22,34.16,34.16,11000.0
2010-11-12 12:00:00,34.16,34.21,34.16,34.17,14300.0,34.16,34.21,34.16,34.17,14300.0
2010-11-12 12:05:00,34.17,34.22,34.16,34.2,9900.0,34.17,34.22,34.16,34.2,9900.0
2010-11-12 12:10:00,34.2,34.23,34.2,34.2,7200.0,34.2,34.23,34.2,34.2,7200.0
2010-11-12 12:15:00,34.21,34.22,34.15,34.15,9200.0,34.21,34.22,34.15,34.15,9200.0
2010-11-12 12:20:00,34.14,34.17,34.06,34.09,23200.0,34.14,34.17,34.06,34.09,23200.0
2010-11-12 12:25:00,34.1,34.1,34.0,34.02,31200.0,34.1,34.1,34.0,34.02,31200.0
2010-11-12 12:30:00,34.02,34.04,33.97,34.0,15900.0,34.02,34.04,33.97,34.0,15900.0
2010-11-12 12:35:00,33.99,33.99,33.9,33.98,13500.0,33.99,33.99,33.9,33.98,13500.0
2010-11-12 12:40:00,33.98,33.98,33.87,33.9,27800.0,33.98,33.98,33.87,33.9,27800.0
2010-11-12 12:45:00,33.89,33.91,33.81,33.81,8700.0,33.89,33.91,33.81,33.81,8700.0
2010-11-12 12:50:00,33.81,33.9,33.78,33.89,13000.0,33.81,33.9,33.78,33.89,13000.0
2010-11-12 12:55:00,33.9,33.9,33.87,33.87,4800.0,33.9,33.9,33.87,33.87,4800.0
2010-11-12 13:00:00,33.88,33.88,33.84,33.87,4500.0,33.88,33.88,33.84,33.87,4500.0
2010-11-12 13:05:00,33.88,33.96,33.88,33.93,4300.0,33.88,33.96,33.88,33.93,4300.0
2010-11-12 13:10:00,33.94,33.97,33.93,33.93,14400.0,33.94,33.97,33.93,33.93,14400.0
2010-11-12 13:15:00,33.93,34.01,33.93,34.0,9300.0,33.93,34.01,33.93,34.0,9300.0
2010-11-12 13:20:00,34.0,34.03,33.97,34.03,11400.0,34.0,34.03,33.97,34.03,11400.0
2010-11-12 13:25:00,34.03,34.09,34.0,34.06,5500.0,34.03,34.09,34.0,34.06,5500.0
2010-11-12 13:30:00,34.04,34.06,34.02,34.02,4600.0,34.04,34.06,34.02,34.02,4600.0
2010-11-12 13:35:00,34.03,34.05,34.02,34.02,2800.0,34.03,34.05,34.02,34.02,2800.0
2010-11-12 13:40:00,34.02,34.03,33.99,34.02,8200.0,34.02,34.03,33.99,34.02,8200.0
2010-11-12 13:45:00,34.04,34.04,34.0,34.01,8900.0,34.04,34.04,34.0,34.01,8900.0
2010-11-12 13:50:00,34.02,34.02,33.99,34.0,7100.0,34.02,34.02,33.99,34.0,7100.0
2010-11-12 13:55:00,34.01,34.03,34.0,34.0,6900.0,34.01,34.03,34.0,34.0,6900.0
2010-11-12 14:00:00,34.0,34.03,34.0,34.01,12700.0,34.0,34.03,34.0,34.01,12700.0
2010-11-12 14:05:00,34.02,34.05,34.02,34.04,5500.0,34.02,34.05,34.02,34.04,5500.0
2010-11-12 14:10:00,34.06,34.08,34.04,34.05,6500.0,34.06,34.08,34.04,34.05,6500.0
2010-11-12 14:15:00,34.05,34.1,34.05,34.06,10700.0,34.05,34.1,34.05,34.06,10700.0
2010-11-12 14:20:00,34.06,34.06,34.01,34.01,22600.0,34.06,34.06,34.01,34.01,22600.0
2010-11-12 14:25:00,34.02,34.02,34.0,34.02,32200.0,34.02,34.02,34.0,34.02,32200.0
2010-11-12 14:30:00,34.02,34.04,34.0,34.01,26300.0,34.02,34.04,34.0,34.01,26300.0
2010-11-12 14:35:00,34.01,34.01,33.99,34.01,40200.0,34.01,34.01,33.99,34.01,40200.0
2010-11-12 14:40:00,34.01,34.01,33.94,33.95,40800.0,34.01,34.01,33.94,33.95,40800.0
2010-11-12 14:45:00,33.94,33.99,33.94,33.99,19500.0,33.94,33.99,33.94,33.99,19500.0
2010-11-12 14:50:00,33.98,33.99,33.96,33.99,14100.0,33.98,33.99,33.96,33.99,14100.0
2010-11-12 14:55:00,33.99,33.99,33.94,33.96,20400.0,33.99,33.99,33.94,33.96,20400.0
2010-11-12 15:00:00,33.96,34.0,33.96,33.99,49700.0,33.96,34.0,33.96,33.99,49700.0
2010-11-12 15:05:00,33.99,34.03,33.98,34.0,25400.0,33.99,34.03,33.98,34.0,25400.0
2010-11-12 15:10:00,33.98,34.0,33.93,33.95,22800.0,33.98,34.0,33.93,33.95,22800.0
2010-11-12 15:15:00,33.95,33.99,33.95,33.97,21300.0,33.95,33.99,33.95,33.97,21300.0
2010-11-12 15:20:00,33.98,34.02,33.96,33.98,52000.0,33.98,34.02,33.96,33.98,52000.0
2010-11-12 15:25:00,33.96,33.96,33.86,33.87,34400.0,33.96,33.96,33.86,33.87,34400.0
2010-11-12 15:30:00,33.87,33.89,33.87,33.87,27000.0,33.87,33.89,33.87,33.87,27000.0
2010-11-12 15:35:00,33.87,33.88,33.78,33.82,52000.0,33.87,33.88,33.78,33.82,52000.0
2010-11-12 15:40:00,33.83,33.84,33.78,33.8,44700.0,33.83,33.84,33.78,33.8,44700.0
2010-11-12 15:45:00,33.8,33.87,33.78,33.81,88200.0,33.8,33.87,33.78,33.81,88200.0
2010-11-12 15:50:00,33.78,33.88,33.78,33.8,112200.0,33.78,33.88,33.78,33.8,112200.0
2010-11-12 15:55:00,33.8,33.86,33.77,33.78,132400.0,33.8,33.86,33.77,33.78,132400.0
2010-11-15 09:30:00,33.98,34.4,33.95,34.11,38800.0,33.98,34.4,33.95,34.11,38800.0
2010-11-15 09:35:00,34.09,34.33,33.98,34.28,40400.0,34.09,34.33,33.98,34.28,40400.0
2010-11-15 09:40:00,34.28,34.38,34.27,34.37,21900.0,34.28,34.38,34.27,34.37,21900.0
2010-11-15 09:45:00,34.37,34.47,34.32,34.42,31900.0,34.37,34.47,34.32,34.42,31900.0
2010-11-15 09:50:00,34.41,34.51,34.35,34.46,41900.0,34.41,34.51,34.35,34.46,41900.0
2010-11-15 09:55:00,34.47,34.48,34.25,34.25,47000.0,34.47,34.48,34.25,34.25,47000.0
2010-11-15 10:00:00,34.25,34.34,34.25,34.29,16000.0,34.25,34.34,34.25,34.29,16000.0
2010-11-15 10:05:00,34.31,34.4,34.29,34.4,18500.0,34.31,34.4,34.29,34.4,18500.0
2010-11-15 10:10:00,34.39,34.43,34.39,34.43,35200.0,34.39,34.43,34.39,34.43,35200.0
2010-11-15 10:15:00,34.42,34.43,34.36,34.4,9700.0,34.42,34.43,34.36,34.4,9700.0
2010-11-15 10:20:00,34.4,34.48,34.4,34.4,18200.0,34.4,34.48,34.4,34.4,18200.0
2010-11-15 10:25:00,34.41,34.42,34.35,34.37,18200.0,34.41,34.42,34.35,34.37,18200.0
2010-11-15 10:30:00,34.35,34.4,34.35,34.39,11100.0,34.35,34.4,34.35,34.39,11100.0
2010-11-15 10:35:00,34.39,34.5,34.38,34.47,24200.0,34.39,34.5,34.38,34.47,24200.0
2010-11-15 10:40:00,34.47,34.5,34.45,34.48,10500.0,34.47,34.5,34.45,34.48,10500.0
2010-11-15 10:45:00,34.47,34.5,34.43,34.44,12200.0,34.47,34.5,34.43,34.44,12200.0
2010-11-15 10:50:00,34.45,34.49,34.43,34.43,23100.0,34.45,34.49,34.43,34.43,23100.0
2010-11-15 10:55:00,34.43,34.48,34.42,34.45,31500.0,34.43,34.48,34.42,34.45,31500.0
2010-11-15 11:00:00,34.46,34.47,34.45,34.46,27700.0,34.46,34.47,34.45,34.46,27700.0
2010-11-15 11:05:00,34.45,34.47,34.37,34.4,6100.0,34.45,34.47,34.37,34.4,6100.0
2010-11-15 11:10:00,34.4,34.46,34.4,34.46,6800.0,34.4,34.46,34.4,34.46,6800.0
2010-11-15 11:15:00,34.46,34.46,34.44,34.44,7500.0,34.46,34.46,34.44,34.44,7500.0
2010-11-15 11:20:00,34.45,34.47,34.38,34.38,6400.0,34.45,34.47,34.38,34.38,6400.0
2010-11-15 11:25:00,34.38,34.41,34.38,34.41,8000.0,34.38,34.41,34.38,34.41,8000.0
2010-11-15 11:30:00,34.43,34.46,34.43,34.45,9600.0,34.43,34.46,34.43,34.45,9600.0
2010-11-15 11:35:00,34.46,34.57,34.45,34.48,17700.0,34.46,34.57,34.45,34.48,17700.0
2010-11-15 11:40:00,34.5,34.51,34.47,34.5,4900.0,34.5,34.51,34.47,34.5,4900.0
2010-11-15 11:45:00,34.5,34.55,34.44,34.51,12500.0,34.5,34.55,34.44,34.51,12500.0
2010-11-15 11:50:00,34.52,34.53,34.47,34.48,34900.0,34.52,34.53,34.47,34.48,34900.0
2010-11-15 11:55:00,34.48,34.5,34.45,34.48,16300.0,34.48,34.5,34.45,34.48,16300.0
2010-11-15 12:00:00,34.47,34.51,34.46,34.46,24100.0,34.47,34.51,34.46,34.46,24100.0
2010-11-15 12:05:00,34.46,34.49,34.44,34.47,17600.0,34.46,34.49,34.44,34.47,17600.0
2010-11-15 12:10:00,34.47,34.49,34.43,34.44,27900.0,34.47,34.49,34.43,34.44,27900.0
2010-11-15 12:15:00,34.44,34.44,34.36,34.38,9700.0,34.44,34.44,34.36,34.38,9700.0
2010-11-15 12:20:00,34.38,34.42,34.38,34.39,13500.0,34.38,34.42,34.38,34.39,13500.0
2010-11-15 12:25:00,34.39,34.48,34.39,34.46,13100.0,34.39,34.48,34.39,34.46,13100.0
2010-11-15 12:30:00,34.45,34.47,34.44,34.45,11100.0,34.45,34.47,34.44,34.45,11100.0
2010-11-15 12:35:00,34.45,34.45,34.44,34.45,4800.0,34.45,34.45,34.44,34.45,4800.0
2010-11-15 12:40:00,34.45,34.47,34.43,34.46,16600.0,34.45,34.47,34.43,34.46,16600.0
2010-11-15 12:45:00,34.46,34.5,34.45,34.47,14700.0,34.46,34.5,34.45,34.47,14700.0
2010-11-15 12:50:00,34.47,34.52,34.47,34.51,6100.0,34.47,34.52,34.47,34.51,6100.0
2010-11-15 12:55:00,34.51,34.52,34.5,34.51,3100.0,34.51,34.52,34.5,34.51,3100.0
2010-11-15 13:00:00,34.51,34.51,34.44,34.44,7300.0,34.51,34.51,34.44,34.44,7300.0
2010-11-15 13:05:00,34.44,34.48,34.44,34.46,11700.0,34.44,34.48,34.44,34.46,11700.0
2010-11-15 13:10:00,34.46,34.47,34.44,34.46,16900.0,34.46,34.47,34.44,34.46,16900.0
2010-11-15 13:15:00,34.46,34.47,34.45,34.46,3000.0,34.46,34.47,34.45,34.46,3000.0
2010-11-15 13:20:00,34.46,34.47,34.45,34.46,21800.0,34.46,34.47,34.45,34.46,21800.0
2010-11-15 13:25:00,34.46,34.5,34.45,34.47,12900.0,34.46,34.5,34.45,34.47,12900.0
2010-11-15 13:30:00,34.48,34.49,34.48,34.49,8600.0,34.48,34.49,34.48,34.49,8600.0
2010-11-15 13:35:00,34.5,34.51,34.46,34.46,13900.0,34.5,34.51,34.46,34.46,13900.0
2010-11-15 13:40:00,34.47,34.53,34.46,34.5,81500.0,34.47,34.53,34.46,34.5,81500.0
2010-11-15 13:45:00,34.5,34.51,34.5,34.5,6600.0,34.5,34.51,34.5,34.5,6600.0
2010-11-15 13:50:00,34.5,34.51,34.5,34.51,10000.0,34.5,34.51,34.5,34.51,10000.0
2010-11-15 13:55:00,34.51,34.58,34.51,34.56,21700.0,34.51,34.58,34.51,34.56,21700.0
2010-11-15 14:00:00,34.56,34.58,34.56,34.56,16200.0,34.56,34.58,34.56,34.56,16200.0
2010-11-15 14:05:00,34.57,34.59,34.54,34.58,11300.0,34.57,34.59,34.54,34.58,11300.0
2010-11-15 14:10:00,34.58,34.6,34.55,34.6,16500.0,34.58,34.6,34.55,34.6,16500.0
2010-11-15 14:15:00,34.6,34.62,34.59,34.6,24800.0,34.6,34.62,34.59,34.6,24800.0
2010-11-15 14:20:00,34.6,34.61,34.56,34.59,19600.0,34.6,34.61,34.56,34.59,19600.0
2010-11-15 14:25:00,34.59,34.62,34.58,34.62,8500.0,34.59,34.62,34.58,34.62,8500.0
2010-11-15 14:30:00,34.62,34.62,34.57,34.58,19600.0,34.62,34.62,34.57,34.58,19600.0
2010-11-15 14:35:00,34.59,34.62,34.59,34.62,39400.0,34.59,34.62,34.59,34.62,39400.0
2010-11-15 14:40:00,34.62,34.63,34.59,34.59,15200.0,34.62,34.63,34.59,34.59,15200.0
2010-11-15 14:45:00,34.59,34.62,34.58,34.61,7300.0,34.59,34.62,34.58,34.61,7300.0
2010-11-15 14:50:00,34.61,34.63,34.6,34.61,17300.0,34.61,34.63,34.6,34.61,17300.0
2010-11-15 14:55:00,34.6,34.62,34.56,34.57,20600.0,34.6,34.62,34.56,34.57,20600.0
2010-11-15 15:00:00,34.58,34.61,34.58,34.6,23400.0,34.58,34.61,34.58,34.6,23400.0
2010-11-15 15:05:00,34.61,34.66,34.59,34.66,31700.0,34.61,34.66,34.59,34.66,31700.0
2010-11-15 15:10:00,34.67,34.67,34.64,34.64,13700.0,34.67,34.67,34.64,34.64,13700.0
2010-11-15 15:15:00,34.65,34.66,34.54,34.54,103300.0,34.65,34.66,34.54,34.54,103300.0
2010-11-15 15:20:00,34.54,34.54,34.41,34.42,27900.0,34.54,34.54,34.41,34.42,27900.0
2010-11-15 15:25:00,34.42,34.51,34.42,34.51,34600.0,34.42,34.51,34.42,34.51,34600.0
2010-11-15 15:30:00,34.5,34.53,34.44,34.49,36500.0,34.5,34.53,34.44,34.49,36500.0
2010-11-15 15:35:00,34.49,34.52,34.47,34.51,41900.0,34.49,34.52,34.47,34.51,41900.0
2010-11-15 15:40:00,34.51,34.52,34.46,34.47,46600.0,34.51,34.52,34.46,34.47,46600.0
2010-11-15 15:45:00,34.46,34.54,34.45,34.5,68600.0,34.46,34.54,34.45,34.5,68600.0
2010-11-15 15:50:00,34.51,34.6,34.5,34.59,101600.0,34.51,34.6,34.5,34.59,101600.0
2010-11-15 15:55:00,34.59,34.59,34.54,34.56,98200.0,34.59,34.59,34.54,34.56,98200.0
2010-11-16 09:30:00,34.36,34.36,33.96,34.17,32400.0,34.36,34.36,33.96,34.17,32400.0
2010-11-16 09:35:00,34.16,34.31,34.09,34.1,14500.0,34.16,34.31,34.09,34.1,14500.0
2010-11-16 09:40:00,34.1,34.33,34.1,34.14,13500.0,34.1,34.33,34.1,34.14,13500.0
2010-11-16 09:45:00,34.16,34.22,34.14,34.22,31300.0,34.16,34.22,34.14,34.22,31300.0
2010-11-16 09:50:00,34.21,34.28,34.12,34.12,16600.0,34.21,34.28,34.12,34.12,16600.0
2010-11-16 09:55:00,34.15,34.29,34.15,34.23,7700.0,34.15,34.29,34.15,34.23,7700.0
2010-11-16 10:00:00,34.24,34.28,34.1,34.28,174100.0,34.24,34.28,34.1,34.28,174100.0
2010-11-16 10:05:00,34.27,34.35,34.25,34.35,10500.0,34.27,34.35,34.25,34.35,10500.0
2010-11-16 10:10:00,34.34,34.38,34.27,34.38,8300.0,34.34,34.38,34.27,34.38,8300.0
2010-11-16 10:15:00,34.37,34.4,34.32,34.4,5300.0,34.37,34.4,34.32,34.4,5300.0
2010-11-16 10:20:00,34.39,34.39,34.27,34.31,7300.0,34.39,34.39,34.27,34.31,7300.0
2010-11-16 10:25:00,34.32,34.34,34.31,34.34,1500.0,34.32,34.34,34.31,34.34,1500.0
2010-11-16 10:30:00,34.33,34.33,34.2,34.25,14700.0,34.33,34.33,34.2,34.25,14700.0
2010-11-16 10:35:00,34.25,34.26,34.11,34.21,8500.0,34.25,34.26,34.11,34.21,8500.0
2010-11-16 10:40:00,34.23,34.29,34.22,34.26,5100.0,34.23,34.29,34.22,34.26,5100.0
2010-11-16 10:45:00,34.25,34.3,34.25,34.3,12000.0,34.25,34.3,34.25,34.3,12000.0
2010-11-16 10:50:00,34.29,34.31,34.26,34.29,14200.0,34.29,34.31,34.26,34.29,14200.0
2010-11-16 10:55:00,34.24,34.37,34.24,34.37,20900.0,34.24,34.37,34.24,34.37,20900.0
2010-11-16 11:00:00,34.35,34.35,34.25,34.25,2700.0,34.35,34.35,34.25,34.25,2700.0
2010-11-16 11:05:00,34.25,34.25,34.17,34.19,21500.0,34.25,34.25,34.17,34.19,21500.0
2010-11-16 11:10:00,34.19,34.25,34.17,34.17,22500.0,34.19,34.25,34.17,34.17,22500.0
2010-11-16 11:15:00,34.2,34.2,33.97,33.97,19500.0,34.2,34.2,33.97,33.97,19500.0
2010-11-16 11:20:00,33.97,33.98,33.88,33.9,14100.0,33.97,33.98,33.88,33.9,14100.0
2010-11-16 11:25:00,33.91,33.91,33.87,33.88,13200.0,33.91,33.91,33.87,33.88,13200.0
2010-11-16 11:30:00,33.87,33.97,33.87,33.94,16100.0,33.87,33.97,33.87,33.94,16100.0
2010-11-16 11:35:00,33.93,33.94,33.83,33.87,14400.0,33.93,33.94,33.83,33.87,14400.0
2010-11-16 11:40:00,33.86,33.9,33.73,33.73,21700.0,33.86,33.9,33.73,33.73,21700.0
2010-11-16 11:45:00,33.72,33.84,33.7,33.77,14200.0,33.72,33.84,33.7,33.77,14200.0
2010-11-16 11:50:00,33.77,33.8,33.7,33.72,13800.0,33.77,33.8,33.7,33.72,13800.0
2010-11-16 11:55:00,33.74,33.84,33.74,33.84,4900.0,33.74,33.84,33.74,33.84,4900.0
2010-11-16 12:00:00,33.85,33.88,33.81,33.81,6200.0,33.85,33.88,33.81,33.81,6200.0
2010-11-16 12:05:00,33.83,33.83,33.79,33.79,3300.0,33.83,33.83,33.79,33.79,3300.0
2010-11-16 12:10:00,33.78,33.86,33.75,33.86,12000.0,33.78,33.86,33.75,33.86,12000.0
2010-11-16 12:15:00,33.86,33.89,33.85,33.86,4600.0,33.86,33.89,33.85,33.86,4600.0
2010-11-16 12:20:00,33.85,33.9,33.85,33.88,7200.0,33.85,33.9,33.85,33.88,7200.0
2010-11-16 12:25:00,33.89,33.89,33.83,33.83,8100.0,33.89,33.89,33.83,33.83,8100.0
2010-11-16 12:30:00,33.84,33.87,33.83,33.85,11300.0,33.84,33.87,33.83,33.85,11300.0
2010-11-16 12:35:00,33.84,33.95,33.84,33.92,14900.0,33.84,33.95,33.84,33.92,14900.0
2010-11-16 12:40:00,33.94,33.94,33.81,33.88,15000.0,33.94,33.94,33.81,33.88,15000.0
2010-11-16 12:45:00,33.87,33.87,33.78,33.78,3600.0,33.87,33.87,33.78,33.78,3600.0
2010-11-16 12:50:00,33.78,33.81,33.76,33.8,10400.0,33.78,33.81,33.76,33.8,10400.0
2010-11-16 12:55:00,33.82,33.88,33.81,33.88,2600.0,33.82,33.88,33.81,33.88,2600.0
2010-11-16 13:00:00,33.88,33.88,33.82,33.83,2500.0,33.88,33.88,33.82,33.83,2500.0
2010-11-16 13:05:00,33.84,33.88,33.84,33.84,5900.0,33.84,33.88,33.84,33.84,5900.0
2010-11-16 13:10:00,33.86,33.88,33.85,33.85,8200.0,33.86,33.88,33.85,33.85,8200.0
2010-11-16 13:15:00,33.86,33.88,33.85,33.87,9100.0,33.86,33.88,33.85,33.87,9100.0
2010-11-16 13:20:00,33.87,33.87,33.85,33.87,7500.0,33.87,33.87,33.85,33.87,7500.0
2010-11-16 13:25:00,33.87,33.87,33.86,33.87,2600.0,33.87,33.87,33.86,33.87,2600.0
2010-11-16 13:30:00,33.87,33.9,33.86,33.88,7400.0,33.87,33.9,33.86,33.88,7400.0
2010-11-16 13:35:00,33.88,33.97,33.88,33.97,16600.0,33.88,33.97,33.88,33.97,16600.0
2010-11-16 13:40:00,33.96,33.97,33.95,33.96,12500.0,33.96,33.97,33.95,33.96,12500.0
2010-11-16 13:45:00,33.96,33.97,33.95,33.96,8500.0,33.96,33.97,33.95,33.96,8500.0
2010-11-16 13:50:00,33.96,33.97,33.95,33.96,6500.0,33.96,33.97,33.95,33.96,6500.0
2010-11-16 13:55:00,33.97,33.97,33.95,33.96,18100.0,33.97,33.97,33.95,33.96,18100.0
2010-11-16 14:00:00,33.96,33.97,33.95,33.97,10600.0,33.96,33.97,33.95,33.97,10600.0
2010-11-16 14:05:00,33.96,33.97,33.95,33.96,8100.0,33.96,33.97,33.95,33.96,8100.0
2010-11-16 14:10:00,33.96,33.97,33.95,33.96,10800.0,33.96,33.97,33.95,33.96,10800.0
2010-11-16 14:15:00,33.96,33.97,33.92,33.93,12900.0,33.96,33.97,33.92,33.93,12900.0
2010-11-16 14:20:00,33.94,34.0,33.93,33.96,13400.0,33.94,34.0,33.93,33.96,13400.0
2010-11-16 14:25:00,33.96,33.96,33.92,33.93,5800.0,33.96,33.96,33.92,33.93,5800.0
2010-11-16 14:30:00,33.93,33.95,33.87,33.88,16700.0,33.93,33.95,33.87,33.88,16700.0
2010-11-16 14:35:00,33.88,33.91,33.86,33.88,14200.0,33.88,33.91,33.86,33.88,14200.0
2010-11-16 14:40:00,33.88,33.91,33.87,33.9,13200.0,33.88,33.91,33.87,33.9,13200.0
2010-11-16 14:45:00,33.9,33.93,33.9,33.92,5500.0,33.9,33.93,33.9,33.92,5500.0
2010-11-16 14:50:00,33.91,33.93,33.9,33.92,9700.0,33.91,33.93,33.9,33.92,9700.0
2010-11-16 14:55:00,33.93,33.98,33.93,33.96,24400.0,33.93,33.98,33.93,33.96,24400.0
2010-11-16 15:00:00,33.95,33.97,33.95,33.96,10300.0,33.95,33.97,33.95,33.96,10300.0
2010-11-16 15:05:00,33.96,33.98,33.96,33.96,18200.0,33.96,33.98,33.96,33.96,18200.0
2010-11-16 15:10:00,33.97,33.98,33.95,33.96,38900.0,33.97,33.98,33.95,33.96,38900.0
2010-11-16 15:15:00,33.96,33.96,33.9,33.91,44700.0,33.96,33.96,33.9,33.91,44700.0
2010-11-16 15:20:00,33.91,33.95,33.91,33.95,20900.0,33.91,33.95,33.91,33.95,20900.0
2010-11-16 15:25:00,33.95,33.98,33.92,33.95,25500.0,33.95,33.98,33.92,33.95,25500.0
2010-11-16 15:30:00,33.94,34.02,33.94,33.97,36800.0,33.94,34.02,33.94,33.97,36800.0
2010-11-16 15:35:00,33.97,33.98,33.93,33.94,47700.0,33.97,33.98,33.93,33.94,47700.0
2010-11-16 15:40:00,33.94,33.98,33.92,33.97,50300.0,33.94,33.98,33.92,33.97,50300.0
2010-11-16 15:45:00,33.96,34.05,33.96,34.05,91200.0,33.96,34.05,33.96,34.05,91200.0
2010-11-16 15:50:00,34.05,34.07,34.0,34.05,125000.0,34.05,34.07,34.0,34.05,125000.0
2010-11-16 15:55:00,34.05,34.13,34.04,34.1,134500.0,34.05,34.13,34.04,34.1,134500.0
2010-11-17 09:30:00,33.97,33.99,33.78,33.9,30800.0,33.97,33.99,33.78,33.9,30800.0
2010-11-17 09:35:00,33.9,34.0,33.88,33.98,16600.0,33.9,34.0,33.88,33.98,16600.0
2010-11-17 09:40:00,34.0,34.03,33.83,33.89,28600.0,34.0,34.03,33.83,33.89,28600.0
2010-11-17 09:45:00,33.86,33.94,33.84,33.9,18200.0,33.86,33.94,33.84,33.9,18200.0
2010-11-17 09:50:00,33.86,33.95,33.86,33.89,8800.0,33.86,33.95,33.86,33.89,8800.0
2010-11-17 09:55:00,33.88,33.89,33.69,33.72,22900.0,33.88,33.89,33.69,33.72,22900.0
2010-11-17 10:00:00,33.74,33.79,33.7,33.77,21800.0,33.74,33.79,33.7,33.77,21800.0
2010-11-17 10:05:00,33.77,33.79,33.7,33.7,6400.0,33.77,33.79,33.7,33.7,6400.0
2010-11-17 10:10:00,33.7,33.71,33.65,33.67,14700.0,33.7,33.71,33.65,33.67,14700.0
2010-11-17 10:15:00,33.66,33.67,33.6,33.65,18200.0,33.66,33.67,33.6,33.65,18200.0
2010-11-17 10:20:00,33.66,33.7,33.57,33.58,16800.0,33.66,33.7,33.57,33.58,16800.0
2010-11-17 10:25:00,33.6,33.61,33.54,33.58,13600.0,33.6,33.61,33.54,33.58,13600.0
2010-11-17 10:30:00,33.6,33.6,33.5,33.52,11600.0,33.6,33.6,33.5,33.52,11600.0
2010-11-17 10:35:00,33.53,33.54,33.5,33.51,17500.0,33.53,33.54,33.5,33.51,17500.0
2010-11-17 10:40:00,33.51,33.62,33.5,33.59,12900.0,33.51,33.62,33.5,33.59,12900.0
2010-11-17 10:45:00,33.58,33.63,33.57,33.57,7700.0,33.58,33.63,33.57,33.57,7700.0
2010-11-17 10:50:00,33.57,33.6,33.53,33.6,47600.0,33.57,33.6,33.53,33.6,47600.0
2010-11-17 10:55:00,33.6,33.61,33.52,33.55,16900.0,33.6,33.61,33.52,33.55,16900.0
2010-11-17 11:00:00,33.55,33.56,33.47,33.52,56900.0,33.55,33.56,33.47,33.52,56900.0
2010-11-17 11:05:00,33.52,33.54,33.51,33.54,7000.0,33.52,33.54,33.51,33.54,7000.0
2010-11-17 11:10:00,33.55,33.69,33.52,33.69,21200.0,33.55,33.69,33.52,33.69,21200.0
2010-11-17 11:15:00,33.69,33.74,33.69,33.73,9900.0,33.69,33.74,33.69,33.73,9900.0
2010-11-17 11:20:00,33.73,33.73,33.66,33.69,6200.0,33.73,33.73,33.66,33.69,6200.0
2010-11-17 11:25:00,33.7,33.71,33.66,33.68,6000.0,33.7,33.71,33.66,33.68,6000.0
2010-11-17 11:30:00,33.66,33.67,33.57,33.58,11500.0,33.66,33.67,33.57,33.58,11500.0
2010-11-17 11:35:00,33.58,33.59,33.52,33.56,9200.0,33.58,33.59,33.52,33.56,9200.0
2010-11-17 11:40:00,33.56,33.59,33.56,33.58,7300.0,33.56,33.59,33.56,33.58,7300.0
2010-11-17 11:45:00,33.58,33.58,33.53,33.55,7500.0,33.58,33.58,33.53,33.55,7500.0
2010-11-17 11:50:00,33.53,33.6,33.53,33.57,9400.0,33.53,33.6,33.53,33.57,9400.0
2010-11-17 11:55:00,33.57,33.62,33.57,33.57,9400.0,33.57,33.62,33.57,33.57,9400.0
2010-11-17 12:00:00,33.58,33.61,33.57,33.58,10500.0,33.58,33.61,33.57,33.58,10500.0
2010-11-17 12:05:00,33.58,33.58,33.53,33.53,6800.0,33.58,33.58,33.53,33.53,6800.0
2010-11-17 12:10:00,33.51,33.52,33.49,33.5,33900.0,33.51,33.52,33.49,33.5,33900.0
2010-11-17 12:15:00,33.5,33.5,33.49,33.49,5700.0,33.5,33.5,33.49,33.49,5700.0
2010-11-17 12:20:00,33.51,33.53,33.51,33.53,5000.0,33.51,33.53,33.51,33.53,5000.0
2010-11-17 12:25:00,33.53,33.53,33.47,33.49,13000.0,33.53,33.53,33.47,33.49,13000.0
2010-11-17 12:30:00,33.49,33.49,33.44,33.46,9900.0,33.49,33.49,33.44,33.46,9900.0
2010-11-17 12:35:00,33.47,33.48,33.46,33.47,6900.0,33.47,33.48,33.46,33.47,6900.0
2010-11-17 12:40:00,33.48,33.5,33.47,33.48,6400.0,33.48,33.5,33.47,33.48,6400.0
2010-11-17 12:45:00,33.48,33.48,33.46,33.47,4700.0,33.48,33.48,33.46,33.47,4700.0
2010-11-17 12:50:00,33.48,33.53,33.47,33.51,5400.0,33.48,33.53,33.47,33.51,5400.0
2010-11-17 12:55:00,33.53,33.53,33.48,33.48,5000.0,33.53,33.53,33.48,33.48,5000.0
2010-11-17 13:00:00,33.49,33.49,33.45,33.48,8600.0,33.49,33.49,33.45,33.48,8600.0
2010-11-17 13:05:00,33.48,33.49,33.46,33.48,5600.0,33.48,33.49,33.46,33.48,5600.0
2010-11-17 13:10:00,33.47,33.49,33.46,33.47,11200.0,33.47,33.49,33.46,33.47,11200.0
2010-11-17 13:15:00,33.47,33.47,33.46,33.47,5200.0,33.47,33.47,33.46,33.47,5200.0
2010-11-17 13:20:00,33.47,33.5,33.46,33.47,9600.0,33.47,33.5,33.46,33.47,9600.0
2010-11-17 13:25:00,33.48,33.5,33.47,33.48,9500.0,33.48,33.5,33.47,33.48,9500.0
2010-11-17 13:30:00,33.48,33.49,33.46,33.47,5500.0,33.48,33.49,33.46,33.47,5500.0
2010-11-17 13:35:00,33.47,33.48,33.46,33.46,9900.0,33.47,33.48,33.46,33.46,9900.0
2010-11-17 13:40:00,33.46,33.47,33.43,33.46,12300.0,33.46,33.47,33.43,33.46,12300.0
2010-11-17 13:45:00,33.46,33.47,33.43,33.44,10700.0,33.46,33.47,33.43,33.44,10700.0
2010-11-17 13:50:00,33.44,33.48,33.44,33.48,4500.0,33.44,33.48,33.44,33.48,4500.0
2010-11-17 13:55:00,33.48,33.5,33.46,33.49,9100.0,33.48,33.5,33.46,33.49,9100.0
2010-11-17 14:00:00,33.48,33.48,33.4,33.42,120600.0,33.48,33.48,33.4,33.42,120600.0
2010-11-17 14:05:00,33.42,33.44,33.42,33.44,10200.0,33.42,33.44,33.42,33.44,10200.0
2010-11-17 14:10:00,33.44,33.51,33.43,33.51,13500.0,33.44,33.51,33.43,33.51,13500.0
2010-11-17 14:15:00,33.51,33.52,33.49,33.51,13200.0,33.51,33.52,33.49,33.51,13200.0
2010-11-17 14:20:00,33.5,33.51,33.47,33.47,8700.0,33.5,33.51,33.47,33.47,8700.0
2010-11-17 14:25:00,33.47,33.52,33.47,33.51,12200.0,33.47,33.52,33.47,33.51,12200.0
2010-11-17 14:30:00,33.51,33.52,33.5,33.5,7000.0,33.51,33.52,33.5,33.5,7000.0
2010-11-17 14:35:00,33.5,33.51,33.49,33.51,20300.0,33.5,33.51,33.49,33.51,20300.0
2010-11-17 14:40:00,33.5,33.53,33.5,33.5,13200.0,33.5,33.53,33.5,33.5,13200.0
2010-11-17 14:45:00,33.5,33.59,33.5,33.58,17600.0,33.5,33.59,33.5,33.58,17600.0
2010-11-17 14:50:00,33.58,33.6,33.57,33.6,16500.0,33.58,33.6,33.57,33.6,16500.0
2010-11-17 14:55:00,33.6,33.61,33.58,33.6,33900.0,33.6,33.61,33.58,33.6,33900.0
2010-11-17 15:00:00,33.6,33.63,33.59,33.59,19100.0,33.6,33.63,33.59,33.59,19100.0
2010-11-17 15:05:00,33.6,33.62,33.59,33.6,37500.0,33.6,33.62,33.59,33.6,37500.0
2010-11-17 15:10:00,33.59,33.65,33.58,33.58,24500.0,33.59,33.65,33.58,33.58,24500.0
2010-11-17 15:15:00,33.58,33.6,33.56,33.58,109800.0,33.58,33.6,33.56,33.58,109800.0
2010-11-17 15:20:00,33.58,33.61,33.56,33.59,23100.0,33.58,33.61,33.56,33.59,23100.0
2010-11-17 15:25:00,33.59,33.6,33.5,33.51,27200.0,33.59,33.6,33.5,33.51,27200.0
2010-11-17 15:30:00,33.52,33.61,33.5,33.61,23200.0,33.52,33.61,33.5,33.61,23200.0
2010-11-17 15:35:00,33.61,33.67,33.61,33.65,23900.0,33.61,33.67,33.61,33.65,23900.0
2010-11-17 15:40:00,33.66,33.72,33.62,33.63,47400.0,33.66,33.72,33.62,33.63,47400.0
2010-11-17 15:45:00,33.62,33.74,33.62,33.72,55200.0,33.62,33.74,33.62,33.72,55200.0
2010-11-17 15:50:00,33.73,33.76,33.71,33.75,57800.0,33.73,33.76,33.71,33.75,57800.0
2010-11-17 15:55:00,33.75,33.75,33.59,33.64,158300.0,33.75,33.75,33.59,33.64,158300.0
2010-11-18 09:30:00,33.87,34.17,33.87,33.99,27600.0,33.87,34.17,33.87,33.99,27600.0
2010-11-18 09:35:00,34.02,34.02,33.87,34.0,22000.0,34.02,34.02,33.87,34.0,22000.0
2010-11-18 09:40:00,34.0,34.08,33.95,34.0,13300.0,34.0,34.08,33.95,34.0,13300.0
2010-11-18 09:45:00,34.03,34.05,34.0,34.03,162300.0,34.03,34.05,34.0,34.03,162300.0
2010-11-18 09:50:00,34.02,34.06,34.0,34.03,34400.0,34.02,34.06,34.0,34.03,34400.0
2010-11-18 09:55:00,34.03,34.29,34.03,34.23,42700.0,34.03,34.29,34.03,34.23,42700.0
2010-11-18 10:00:00,34.26,34.4,34.24,34.29,35100.0,34.26,34.4,34.24,34.29,35100.0
2010-11-18 10:05:00,34.28,34.39,34.21,34.39,58900.0,34.28,34.39,34.21,34.39,58900.0
2010-11-18 10:10:00,34.41,34.53,34.41,34.48,49300.0,34.41,34.53,34.41,34.48,49300.0
2010-11-18 10:15:00,34.47,34.58,34.47,34.58,16100.0,34.47,34.58,34.47,34.58,16100.0
2010-11-18 10:20:00,34.58,34.58,34.47,34.49,80500.0,34.58,34.58,34.47,34.49,80500.0
2010-11-18 10:25:00,34.49,34.52,34.47,34.49,22400.0,34.49,34.52,34.47,34.49,22400.0
2010-11-18 10:30:00,34.48,34.5,34.44,34.48,14600.0,34.48,34.5,34.44,34.48,14600.0
2010-11-18 10:35:00,34.49,34.5,34.47,34.49,10000.0,34.49,34.5,34.47,34.49,10000.0
2010-11-18 10:40:00,34.49,34.5,34.45,34.48,7700.0,34.49,34.5,34.45,34.48,7700.0
2010-11-18 10:45:00,34.48,34.55,34.47,34.54,12900.0,34.48,34.55,34.47,34.54,12900.0
2010-11-18 10:50:00,34.53,34.56,34.51,34.56,10500.0,34.53,34.56,34.51,34.56,10500.0
2010-11-18 10:55:00,34.56,34.62,34.55,34.62,5800.0,34.56,34.62,34.55,34.62,5800.0
2010-11-18 11:00:00,34.61,34.62,34.56,34.56,14000.0,34.61,34.62,34.56,34.56,14000.0
2010-11-18 11:05:00,34.56,34.62,34.54,34.58,7300.0,34.56,34.62,34.54,34.58,7300.0
2010-11-18 11:10:00,34.58,34.63,34.56,34.63,13900.0,34.58,34.63,34.56,34.63,13900.0
2010-11-18 11:15:00,34.63,34.63,34.55,34.6,10000.0,34.63,34.63,34.55,34.6,10000.0
2010-11-18 11:20:00,34.61,34.71,34.6,34.69,29200.0,34.61,34.71,34.6,34.69,29200.0
2010-11-18 11:25:00,34.69,34.7,34.63,34.65,20500.0,34.69,34.7,34.63,34.65,20500.0
2010-11-18 11:30:00,34.64,34.7,34.6,34.69,50000.0,34.64,34.7,34.6,34.69,50000.0
2010-11-18 11:35:00,34.69,34.72,34.69,34.69,10100.0,34.69,34.72,34.69,34.69,10100.0
2010-11-18 11:40:00,34.69,34.71,34.56,34.57,47200.0,34.69,34.71,34.56,34.57,47200.0
2010-11-18 11:45:00,34.57,34.57,34.47,34.47,11800.0,34.57,34.57,34.47,34.47,11800.0
2010-11-18 11:50:00,34.48,34.49,34.47,34.47,10600.0,34.48,34.49,34.47,34.47,10600.0
2010-11-18 11:55:00,34.47,34.49,34.42,34.42,22800.0,34.47,34.49,34.42,34.42,22800.0
2010-11-18 12:00:00,34.42,34.49,34.42,34.48,12600.0,34.42,34.49,34.42,34.48,12600.0
2010-11-18 12:05:00,34.49,34.51,34.47,34.51,18500.0,34.49,34.51,34.47,34.51,18500.0
2010-11-18 12:10:00,34.51,34.59,34.51,34.55,12500.0,34.51,34.59,34.51,34.55,12500.0
2010-11-18 12:15:00,34.55,34.67,34.55,34.67,12000.0,34.55,34.67,34.55,34.67,12000.0
2010-11-18 12:20:00,34.67,34.72,34.67,34.7,6100.0,34.67,34.72,34.67,34.7,6100.0
2010-11-18 12:25:00,34.7,34.72,34.69,34.71,9400.0,34.7,34.72,34.69,34.71,9400.0
2010-11-18 12:30:00,34.71,34.72,34.7,34.72,6700.0,34.71,34.72,34.7,34.72,6700.0
2010-11-18 12:35:00,34.72,34.8,34.72,34.79,14200.0,34.72,34.8,34.72,34.79,14200.0
2010-11-18 12:40:00,34.79,34.79,34.76,34.79,12500.0,34.79,34.79,34.76,34.79,12500.0
2010-11-18 12:45:00,34.79,34.82,34.78,34.81,29600.0,34.79,34.82,34.78,34.81,29600.0
2010-11-18 12:50:00,34.8,34.83,34.79,34.83,11000.0,34.8,34.83,34.79,34.83,11000.0
2010-11-18 12:55:00,34.82,34.9,34.8,34.87,13200.0,34.82,34.9,34.8,34.87,13200.0
2010-11-18 13:00:00,34.87,34.88,34.84,34.85,11800.0,34.87,34.88,34.84,34.85,11800.0
2010-11-18 13:05:00,34.84,34.85,34.81,34.83,9700.0,34.84,34.85,34.81,34.83,9700.0
2010-11-18 13:10:00,34.83,34.83,34.8,34.81,4600.0,34.83,34.83,34.8,34.81,4600.0
2010-11-18 13:15:00,34.81,34.81,34.78,34.79,11500.0,34.81,34.81,34.78,34.79,11500.0
2010-11-18 13:20:00,34.79,34.79,34.75,34.76,8100.0,34.79,34.79,34.75,34.76,8100.0
2010-11-18 13:25:00,34.75,34.82,34.75,34.8,9600.0,34.75,34.82,34.75,34.8,9600.0
2010-11-18 13:30:00,34.8,34.82,34.74,34.74,7300.0,34.8,34.82,34.74,34.74,7300.0
2010-11-18 13:35:00,34.75,34.79,34.75,34.78,8300.0,34.75,34.79,34.75,34.78,8300.0
2010-11-18 13:40:00,34.81,34.81,34.78,34.78,2000.0,34.81,34.81,34.78,34.78,2000.0
2010-11-18 13:45:00,34.78,34.82,34.78,34.81,6100.0,34.78,34.82,34.78,34.81,6100.0
2010-11-18 13:50:00,34.81,34.84,34.81,34.84,6900.0,34.81,34.84,34.81,34.84,6900.0
2010-11-18 13:55:00,34.83,34.85,34.82,34.84,9600.0,34.83,34.85,34.82,34.84,9600.0
2010-11-18 14:00:00,34.83,34.85,34.82,34.85,8200.0,34.83,34.85,34.82,34.85,8200.0
2010-11-18 14:05:00,34.85,34.86,34.83,34.85,8100.0,34.85,34.86,34.83,34.85,8100.0
2010-11-18 14:10:00,34.85,34.86,34.81,34.82,6600.0,34.85,34.86,34.81,34.82,6600.0
2010-11-18 14:15:00,34.82,34.83,34.77,34.8,6300.0,34.82,34.83,34.77,34.8,6300.0
2010-11-18 14:20:00,34.8,34.81,34.75,34.79,6000.0,34.8,34.81,34.75,34.79,6000.0
2010-11-18 14:25:00,34.78,34.79,34.69,34.69,13700.0,34.78,34.79,34.69,34.69,13700.0
2010-11-18 14:30:00,34.7,34.7,34.67,34.67,7600.0,34.7,34.7,34.67,34.67,7600.0
2010-11-18 14:35:00,34.67,34.71,34.67,34.71,6300.0,34.67,34.71,34.67,34.71,6300.0
2010-11-18 14:40:00,34.71,34.73,34.71,34.72,15000.0,34.71,34.73,34.71,34.72,15000.0
2010-11-18 14:45:00,34.73,34.77,34.72,34.75,12100.0,34.73,34.77,34.72,34.75,12100.0
2010-11-18 14:50:00,34.76,34.78,34.73,34.78,8300.0,34.76,34.78,34.73,34.78,8300.0
2010-11-18 14:55:00,34.77,34.79,34.75,34.75,11300.0,34.77,34.79,34.75,34.75,11300.0
2010-11-18 15:00:00,34.75,34.77,34.74,34.76,10500.0,34.75,34.77,34.74,34.76,10500.0
2010-11-18 15:05:00,34.76,34.79,34.76,34.78,7400.0,34.76,34.79,34.76,34.78,7400.0
2010-11-18 15:10:00,34.79,34.79,34.73,34.73,11700.0,34.79,34.79,34.73,34.73,11700.0
2010-11-18 15:15:00,34.74,34.74,34.71,34.71,11900.0,34.74,34.74,34.71,34.71,11900.0
2010-11-18 15:20:00,34.71,34.71,34.66,34.67,16000.0,34.71,34.71,34.66,34.67,16000.0
2010-11-18 15:25:00,34.67,34.73,34.67,34.73,22200.0,34.67,34.73,34.67,34.73,22200.0
2010-11-18 15:30:00,34.73,34.75,34.72,34.74,92600.0,34.73,34.75,34.72,34.74,92600.0
2010-11-18 15:35:00,34.74,34.75,34.69,34.73,62200.0,34.74,34.75,34.69,34.73,62200.0
2010-11-18 15:40:00,34.74,34.74,34.69,34.69,47100.0,34.74,34.74,34.69,34.69,47100.0
2010-11-18 15:45:00,34.7,34.7,34.59,34.6,532200.0,34.7,34.7,34.59,34.6,532200.0
2010-11-18 15:50:00,34.59,34.67,34.59,34.67,108500.0,34.59,34.67,34.59,34.67,108500.0
2010-11-18 15:55:00,34.67,35.1,34.66,34.93,734600.0,34.67,35.1,34.66,34.93,734600.0
2010-11-19 09:30:00,34.75,34.78,34.23,34.39,182200.0,34.75,34.78,34.23,34.39,182200.0
2010-11-19 09:35:00,34.39,34.48,34.33,34.42,27900.0,34.39,34.48,34.33,34.42,27900.0
2010-11-19 09:40:00,34.42,34.54,34.33,34.34,25800.0,34.42,34.54,34.33,34.34,25800.0
2010-11-19 09:45:00,34.38,34.47,34.32,34.4,28300.0,34.38,34.47,34.32,34.4,28300.0
2010-11-19 09:50:00,34.4,34.4,34.25,34.27,25600.0,34.4,34.4,34.25,34.27,25600.0
2010-11-19 09:55:00,34.27,34.33,34.2,34.29,29500.0,34.27,34.33,34.2,34.29,29500.0
2010-11-19 10:00:00,34.27,34.29,34.2,34.25,16000.0,34.27,34.29,34.2,34.25,16000.0
2010-11-19 10:05:00,34.25,34.35,34.22,34.34,31300.0,34.25,34.35,34.22,34.34,31300.0
2010-11-19 10:10:00,34.33,34.35,34.25,34.25,17500.0,34.33,34.35,34.25,34.25,17500.0
2010-11-19 10:15:00,34.25,34.33,34.2,34.23,38200.0,34.25,34.33,34.2,34.23,38200.0
2010-11-19 10:20:00,34.24,34.28,34.21,34.22,10700.0,34.24,34.28,34.21,34.22,10700.0
2010-11-19 10:25:00,34.22,34.24,34.16,34.21,18700.0,34.22,34.24,34.16,34.21,18700.0
2010-11-19 10:30:00,34.2,34.3,34.2,34.29,22600.0,34.2,34.3,34.2,34.29,22600.0
2010-11-19 10:35:00,34.29,34.34,34.28,34.3,13100.0,34.29,34.34,34.28,34.3,13100.0
2010-11-19 10:40:00,34.3,34.35,34.28,34.35,65300.0,34.3,34.35,34.28,34.35,65300.0
2010-11-19 10:45:00,34.34,34.51,34.33,34.5,15100.0,34.34,34.51,34.33,34.5,15100.0
2010-11-19 10:50:00,34.5,34.6,34.49,34.59,15000.0,34.5,34.6,34.49,34.59,15000.0
2010-11-19 10:55:00,34.59,34.64,34.57,34.63,30800.0,34.59,34.64,34.57,34.63,30800.0
2010-11-19 11:00:00,34.6,34.66,34.6,34.66,10700.0,34.6,34.66,34.6,34.66,10700.0
2010-11-19 11:05:00,34.68,34.69,34.59,34.61,9500.0,34.68,34.69,34.59,34.61,9500.0
2010-11-19 11:10:00,34.62,34.65,34.51,34.53,8800.0,34.62,34.65,34.51,34.53,8800.0
2010-11-19 11:15:00,34.51,34.51,34.44,34.44,8100.0,34.51,34.51,34.44,34.44,8100.0
2010-11-19 11:20:00,34.46,34.5,34.42,34.49,9300.0,34.46,34.5,34.42,34.49,9300.0
2010-11-19 11:25:00,34.49,34.49,34.42,34.42,12200.0,34.49,34.49,34.42,34.42,12200.0
2010-11-19 11:30:00,34.44,34.45,34.41,34.44,8600.0,34.44,34.45,34.41,34.44,8600.0
2010-11-19 11:35:00,34.43,34.46,34.38,34.46,13500.0,34.43,34.46,34.38,34.46,13500.0
2010-11-19 11:40:00,34.47,34.59,34.45,34.54,35300.0,34.47,34.59,34.45,34.54,35300.0
2010-11-19 11:45:00,34.56,34.61,34.56,34.6,6400.0,34.56,34.61,34.56,34.6,6400.0
2010-11-19 11:50:00,34.61,34.61,34.53,34.53,9200.0,34.61,34.61,34.53,34.53,9200.0
2010-11-19 11:55:00,34.54,34.56,34.49,34.52,12700.0,34.54,34.56,34.49,34.52,12700.0
2010-11-19 12:00:00,34.53,34.57,34.51,34.57,7100.0,34.53,34.57,34.51,34.57,7100.0
2010-11-19 12:05:00,34.58,34.58,34.51,34.51,4500.0,34.58,34.58,34.51,34.51,4500.0
2010-11-19 12:10:00,34.52,34.52,34.49,34.52,12800.0,34.52,34.52,34.49,34.52,12800.0
2010-11-19 12:15:00,34.52,34.54,34.51,34.53,17600.0,34.52,34.54,34.51,34.53,17600.0
2010-11-19 12:20:00,34.53,34.55,34.52,34.54,3500.0,34.53,34.55,34.52,34.54,3500.0
2010-11-19 12:25:00,34.54,34.54,34.49,34.5,11000.0,34.54,34.54,34.49,34.5,11000.0
2010-11-19 12:30:00,34.51,34.52,34.47,34.52,48400.0,34.51,34.52,34.47,34.52,48400.0
2010-11-19 12:35:00,34.51,34.56,34.51,34.56,6100.0,34.51,34.56,34.51,34.56,6100.0
2010-11-19 12:40:00,34.57,34.66,34.56,34.65,10800.0,34.57,34.66,34.56,34.65,10800.0
2010-11-19 12:45:00,34.65,34.65,34.59,34.61,4000.0,34.65,34.65,34.59,34.61,4000.0
2010-11-19 12:50:00,34.61,34.61,34.55,34.58,12200.0,34.61,34.61,34.55,34.58,12200.0
2010-11-19 12:55:00,34.58,34.59,34.54,34.58,16300.0,34.58,34.59,34.54,34.58,16300.0
2010-11-19 13:00:00,34.58,34.61,34.49,34.49,48800.0,34.58,34.61,34.49,34.49,48800.0
2010-11-19 13:05:00,34.49,34.5,34.49,34.5,4600.0,34.49,34.5,34.49,34.5,4600.0
2010-11-19 13:10:00,34.51,34.52,34.46,34.46,5900.0,34.51,34.52,34.46,34.46,5900.0
2010-11-19 13:15:00,34.45,34.48,34.43,34.43,9200.0,34.45,34.48,34.43,34.43,9200.0
2010-11-19 13:20:00,34.42,34.45,34.41,34.44,7400.0,34.42,34.45,34.41,34.44,7400.0
2010-11-19 13:25:00,34.44,34.44,34.4,34.43,12000.0,34.44,34.44,34.4,34.43,12000.0
2010-11-19 13:30:00,34.43,34.45,34.42,34.43,5800.0,34.43,34.45,34.42,34.43,5800.0
2010-11-19 13:35:00,34.42,34.42,34.37,34.37,15400.0,34.42,34.42,34.37,34.37,15400.0
2010-11-19 13:40:00,34.37,34.37,34.35,34.36,5500.0,34.37,34.37,34.35,34.36,5500.0
2010-11-19 13:45:00,34.35,34.36,34.3,34.34,16000.0,34.35,34.36,34.3,34.34,16000.0
2010-11-19 13:50:00,34.34,34.34,34.33,34.33,3000.0,34.34,34.34,34.33,34.33,3000.0
2010-11-19 13:55:00,34.34,34.34,34.31,34.33,8100.0,34.34,34.34,34.31,34.33,8100.0
2010-11-19 14:00:00,34.34,34.38,34.33,34.38,27300.0,34.34,34.38,34.33,34.38,27300.0
2010-11-19 14:05:00,34.37,34.45,34.35,34.45,12600.0,34.37,34.45,34.35,34.45,12600.0
2010-11-19 14:10:00,34.44,34.5,34.44,34.49,12300.0,34.44,34.5,34.44,34.49,12300.0
2010-11-19 14:15:00,34.5,34.5,34.45,34.48,5800.0,34.5,34.5,34.45,34.48,5800.0
2010-11-19 14:20:00,34.47,34.5,34.47,34.5,5700.0,34.47,34.5,34.47,34.5,5700.0
2010-11-19 14:25:00,34.5,34.51,34.44,34.45,5800.0,34.5,34.51,34.44,34.45,5800.0
2010-11-19 14:30:00,34.44,34.45,34.4,34.4,10900.0,34.44,34.45,34.4,34.4,10900.0
2010-11-19 14:35:00,34.4,34.41,34.4,34.41,9600.0,34.4,34.41,34.4,34.41,9600.0
2010-11-19 14:40:00,34.41,34.41,34.36,34.37,9800.0,34.41,34.41,34.36,34.37,9800.0
2010-11-19 14:45:00,34.37,34.43,34.37,34.42,17700.0,34.37,34.43,34.37,34.42,17700.0
2010-11-19 14:50:00,34.43,34.46,34.41,34.46,10700.0,34.43,34.46,34.41,34.46,10700.0
2010-11-19 14:55:00,34.46,34.48,34.43,34.43,13000.0,34.46,34.48,34.43,34.43,13000.0
2010-11-19 15:00:00,34.43,34.45,34.42,34.44,23000.0,34.43,34.45,34.42,34.44,23000.0
2010-11-19 15:05:00,34.45,34.46,34.44,34.44,5500.0,34.45,34.46,34.44,34.44,5500.0
2010-11-19 15:10:00,34.44,34.45,34.37,34.37,19400.0,34.44,34.45,34.37,34.37,19400.0
2010-11-19 15:15:00,34.37,34.38,34.32,34.35,14500.0,34.37,34.38,34.32,34.35,14500.0
2010-11-19 15:20:00,34.35,34.37,34.31,34.32,15300.0,34.35,34.37,34.31,34.32,15300.0
2010-11-19 15:25:00,34.33,34.33,34.28,34.28,13000.0,34.33,34.33,34.28,34.28,13000.0
2010-11-19 15:30:00,34.29,34.3,34.24,34.26,17400.0,34.29,34.3,34.24,34.26,17400.0
2010-11-19 15:35:00,34.27,34.29,34.26,34.27,24000.0,34.27,34.29,34.26,34.27,24000.0
2010-11-19 15:40:00,34.27,34.28,34.22,34.25,28500.0,34.27,34.28,34.22,34.25,28500.0
2010-11-19 15:45:00,34.25,34.29,34.24,34.28,45200.0,34.25,34.29,34.24,34.28,45200.0
2010-11-19 15:50:00,34.29,34.3,34.23,34.28,54700.0,34.29,34.3,34.23,34.28,54700.0
2010-11-19 15:55:00,34.29,34.31,34.2,34.25,88800.0,34.29,34.31,34.2,34.25,88800.0
2010-11-22 09:30:00,34.29,34.41,34.12,34.23,29900.0,34.29,34.41,34.12,34.23,29900.0
2010-11-22 09:35:00,34.19,34.28,34.16,34.25,6100.0,34.19,34.28,34.16,34.25,6100.0
2010-11-22 09:40:00,34.26,34.33,34.24,34.24,13700.0,34.26,34.33,34.24,34.24,13700.0
2010-11-22 09:45:00,34.24,34.33,34.21,34.23,12500.0,34.24,34.33,34.21,34.23,12500.0
2010-11-22 09:50:00,34.24,34.45,34.24,34.45,7400.0,34.24,34.45,34.24,34.45,7400.0
2010-11-22 09:55:00,34.44,34.55,34.31,34.48,11400.0,34.44,34.55,34.31,34.48,11400.0
2010-11-22 10:00:00,34.49,34.61,34.48,34.55,8500.0,34.49,34.61,34.48,34.55,8500.0
2010-11-22 10:05:00,34.51,34.59,34.51,34.53,5100.0,34.51,34.59,34.51,34.53,5100.0
2010-11-22 10:10:00,34.51,34.51,34.46,34.46,5200.0,34.51,34.51,34.46,34.46,5200.0
2010-11-22 10:15:00,34.47,34.53,34.47,34.48,8900.0,34.47,34.53,34.47,34.48,8900.0
2010-11-22 10:20:00,34.5,34.5,34.34,34.44,9700.0,34.5,34.5,34.34,34.44,9700.0
2010-11-22 10:25:00,34.44,34.47,34.34,34.34,5600.0,34.44,34.47,34.34,34.34,5600.0
2010-11-22 10:30:00,34.32,34.32,34.17,34.18,16800.0,34.32,34.32,34.17,34.18,16800.0
2010-11-22 10:35:00,34.16,34.27,34.12,34.27,20900.0,34.16,34.27,34.12,34.27,20900.0
2010-11-22 10:40:00,34.28,34.42,34.27,34.39,73100.0,34.28,34.42,34.27,34.39,73100.0
2010-11-22 10:45:00,34.37,34.4,34.3,34.3,5800.0,34.37,34.4,34.3,34.3,5800.0
2010-11-22 10:50:00,34.29,34.39,34.29,34.36,6200.0,34.29,34.39,34.29,34.36,6200.0
2010-11-22 10:55:00,34.37,34.37,34.27,34.27,3600.0,34.37,34.37,34.27,34.27,3600.0
2010-11-22 11:00:00,34.27,34.33,34.19,34.19,14500.0,34.27,34.33,34.19,34.19,14500.0
2010-11-22 11:05:00,34.19,34.19,34.11,34.12,15400.0,34.19,34.19,34.11,34.12,15400.0
2010-11-22 11:10:00,34.12,34.19,34.12,34.17,3100.0,34.12,34.19,34.12,34.17,3100.0
2010-11-22 11:15:00,34.17,34.32,34.16,34.29,5600.0,34.17,34.32,34.16,34.29,5600.0
2010-11-22 11:20:00,34.27,34.31,34.27,34.3,4800.0,34.27,34.31,34.27,34.3,4800.0
2010-11-22 11:25:00,34.31,34.34,34.31,34.33,2400.0,34.31,34.34,34.31,34.33,2400.0
2010-11-22 11:30:00,34.38,34.38,34.32,34.32,2600.0,34.38,34.38,34.32,34.32,2600.0
2010-11-22 11:35:00,34.31,34.34,34.31,34.33,4300.0,34.31,34.34,34.31,34.33,4300.0
2010-11-22 11:40:00,34.33,34.34,34.32,34.34,1400.0,34.33,34.34,34.32,34.34,1400.0
2010-11-22 11:45:00,34.33,34.39,34.33,34.39,2600.0,34.33,34.39,34.33,34.39,2600.0
2010-11-22 11:50:00,34.41,34.41,34.38,34.41,3400.0,34.41,34.41,34.38,34.41,3400.0
2010-11-22 11:55:00,34.42,34.46,34.39,34.46,5000.0,34.42,34.46,34.39,34.46,5000.0
2010-11-22 12:00:00,34.45,34.47,34.43,34.46,8200.0,34.45,34.47,34.43,34.46,8200.0
2010-11-22 12:05:00,34.48,34.48,34.46,34.47,3400.0,34.48,34.48,34.46,34.47,3400.0
2010-11-22 12:10:00,34.47,34.47,34.43,34.44,5200.0,34.47,34.47,34.43,34.44,5200.0
2010-11-22 12:15:00,34.43,34.44,34.4,34.44,3700.0,34.43,34.44,34.4,34.44,3700.0
2010-11-22 12:20:00,34.45,34.46,34.41,34.41,4200.0,34.45,34.46,34.41,34.41,4200.0
2010-11-22 12:25:00,34.4,34.4,34.26,34.27,6200.0,34.4,34.4,34.26,34.27,6200.0
2010-11-22 12:30:00,34.27,34.28,34.16,34.2,17900.0,34.27,34.28,34.16,34.2,17900.0
2010-11-22 12:35:00,34.2,34.21,34.12,34.16,12700.0,34.2,34.21,34.12,34.16,12700.0
2010-11-22 12:40:00,34.15,34.19,34.11,34.19,12600.0,34.15,34.19,34.11,34.19,12600.0
2010-11-22 12:45:00,34.19,34.2,34.13,34.19,36100.0,34.19,34.2,34.13,34.19,36100.0
2010-11-22 12:50:00,34.19,34.2,34.09,34.09,9900.0,34.19,34.2,34.09,34.09,9900.0
2010-11-22 12:55:00,34.08,34.1,34.02,34.02,8600.0,34.08,34.1,34.02,34.02,8600.0
2010-11-22 13:00:00,34.03,34.04,33.94,33.94,28200.0,34.03,34.04,33.94,33.94,28200.0
2010-11-22 13:05:00,33.97,34.0,33.9,33.93,40200.0,33.97,34.0,33.9,33.93,40200.0
2010-11-22 13:10:00,33.94,33.94,33.85,33.88,16500.0,33.94,33.94,33.85,33.88,16500.0
2010-11-22 13:15:00,33.88,33.91,33.86,33.89,10300.0,33.88,33.91,33.86,33.89,10300.0
2010-11-22 13:20:00,33.88,33.92,33.87,33.88,5100.0,33.88,33.92,33.87,33.88,5100.0
2010-11-22 13:25:00,33.9,33.95,33.89,33.92,2000.0,33.9,33.95,33.89,33.92,2000.0
2010-11-22 13:30:00,33.91,33.95,33.89,33.95,15500.0,33.91,33.95,33.89,33.95,15500.0
2010-11-22 13:35:00,33.99,34.03,33.97,34.0,10200.0,33.99,34.03,33.97,34.0,10200.0
2010-11-22 13:40:00,34.0,34.02,33.95,34.02,16200.0,34.0,34.02,33.95,34.02,16200.0
2010-11-22 13:45:00,34.01,34.02,33.99,34.0,3900.0,34.01,34.02,33.99,34.0,3900.0
2010-11-22 13:50:00,34.0,34.11,34.0,34.1,15600.0,34.0,34.11,34.0,34.1,15600.0
2010-11-22 13:55:00,34.1,34.1,34.03,34.06,8600.0,34.1,34.1,34.03,34.06,8600.0
2010-11-22 14:00:00,34.05,34.06,34.03,34.04,5500.0,34.05,34.06,34.03,34.04,5500.0
2010-11-22 14:05:00,34.03,34.03,33.99,34.01,8200.0,34.03,34.03,33.99,34.01,8200.0
2010-11-22 14:10:00,34.02,34.07,34.01,34.07,4700.0,34.02,34.07,34.01,34.07,4700.0
2010-11-22 14:15:00,34.07,34.12,34.07,34.08,5800.0,34.07,34.12,34.07,34.08,5800.0
2010-11-22 14:20:00,34.08,34.1,34.07,34.1,9300.0,34.08,34.1,34.07,34.1,9300.0
2010-11-22 14:25:00,34.09,34.09,34.0,34.0,8400.0,34.09,34.09,34.0,34.0,8400.0
2010-11-22 14:30:00,34.01,34.05,34.0,34.03,13500.0,34.01,34.05,34.0,34.03,13500.0
2010-11-22 14:35:00,34.03,34.04,34.01,34.04,10500.0,34.03,34.04,34.01,34.04,10500.0
2010-11-22 14:40:00,34.05,34.06,34.02,34.04,6700.0,34.05,34.06,34.02,34.04,6700.0
2010-11-22 14:45:00,34.04,34.17,34.04,34.14,23100.0,34.04,34.17,34.04,34.14,23100.0
2010-11-22 14:50:00,34.14,34.18,34.13,34.15,13500.0,34.14,34.18,34.13,34.15,13500.0
2010-11-22 14:55:00,34.15,34.17,34.13,34.15,9600.0,34.15,34.17,34.13,34.15,9600.0
2010-11-22 15:00:00,34.15,34.19,34.15,34.19,13900.0,34.15,34.19,34.15,34.19,13900.0
2010-11-22 15:05:00,34.19,34.22,34.18,34.2,17700.0,34.19,34.22,34.18,34.2,17700.0
2010-11-22 15:10:00,34.2,34.21,34.16,34.17,16200.0,34.2,34.21,34.16,34.17,16200.0
2010-11-22 15:15:00,34.17,34.18,34.14,34.15,14400.0,34.17,34.18,34.14,34.15,14400.0
2010-11-22 15:20:00,34.15,34.2,34.15,34.19,14600.0,34.15,34.2,34.15,34.19,14600.0
2010-11-22 15:25:00,34.18,34.2,34.14,34.19,18600.0,34.18,34.2,34.14,34.19,18600.0
2010-11-22 15:30:00,34.18,34.19,34.11,34.12,25600.0,34.18,34.19,34.11,34.12,25600.0
2010-11-22 15:35:00,34.12,34.19,34.1,34.17,21800.0,34.12,34.19,34.1,34.17,21800.0
2010-11-22 15:40:00,34.17,34.25,34.14,34.24,25400.0,34.17,34.25,34.14,34.24,25400.0
2010-11-22 15:45:00,34.25,34.3,34.23,34.29,27900.0,34.25,34.3,34.23,34.29,27900.0
2010-11-22 15:50:00,34.29,34.29,34.25,34.27,25200.0,34.29,34.29,34.25,34.27,25200.0
2010-11-22 15:55:00,34.28,34.32,34.22,34.3,46500.0,34.28,34.32,34.22,34.3,46500.0
2010-11-23 09:30:00,34.0,34.0,33.88,33.89,22700.0,34.0,34.0,33.88,33.89,22700.0
2010-11-23 09:35:00,33.92,33.92,33.62,33.65,21900.0,33.92,33.92,33.62,33.65,21900.0
2010-11-23 09:40:00,33.65,33.74,33.63,33.68,42100.0,33.65,33.74,33.63,33.68,42100.0
2010-11-23 09:45:00,33.67,33.71,33.6,33.64,27300.0,33.67,33.71,33.6,33.64,27300.0
2010-11-23 09:50:00,33.64,33.64,33.51,33.57,54300.0,33.64,33.64,33.51,33.57,54300.0
2010-11-23 09:55:00,33.56,33.65,33.5,33.53,48000.0,33.56,33.65,33.5,33.53,48000.0
2010-11-23 10:00:00,33.51,33.6,33.46,33.53,29800.0,33.51,33.6,33.46,33.53,29800.0
2010-11-23 10:05:00,33.53,33.54,33.48,33.53,29800.0,33.53,33.54,33.48,33.53,29800.0
2010-11-23 10:10:00,33.53,33.53,33.48,33.52,17500.0,33.53,33.53,33.48,33.52,17500.0
2010-11-23 10:15:00,33.52,33.56,33.49,33.53,41300.0,33.52,33.56,33.49,33.53,41300.0
2010-11-23 10:20:00,33.52,33.52,33.41,33.43,43100.0,33.52,33.52,33.41,33.43,43100.0
2010-11-23 10:25:00,33.43,33.44,33.35,33.35,26200.0,33.43,33.44,33.35,33.35,26200.0
2010-11-23 10:30:00,33.37,33.46,33.35,33.43,61000.0,33.37,33.46,33.35,33.43,61000.0
2010-11-23 10:35:00,33.44,33.51,33.42,33.51,16100.0,33.44,33.51,33.42,33.51,16100.0
2010-11-23 10:40:00,33.5,33.54,33.5,33.51,23800.0,33.5,33.54,33.5,33.51,23800.0
2010-11-23 10:45:00,33.51,33.51,33.37,33.4,102800.0,33.51,33.51,33.37,33.4,102800.0
2010-11-23 10:50:00,33.41,33.42,33.39,33.41,8800.0,33.41,33.42,33.39,33.41,8800.0
2010-11-23 10:55:00,33.4,33.41,33.34,33.35,19600.0,33.4,33.41,33.34,33.35,19600.0
2010-11-23 11:00:00,33.36,33.36,33.29,33.31,20500.0,33.36,33.36,33.29,33.31,20500.0
2010-11-23 11:05:00,33.3,33.3,33.23,33.25,21100.0,33.3,33.3,33.23,33.25,21100.0
2010-11-23 11:10:00,33.25,33.25,33.21,33.22,39600.0,33.25,33.25,33.21,33.22,39600.0
2010-11-23 11:15:00,33.24,33.26,33.22,33.22,15600.0,33.24,33.26,33.22,33.22,15600.0
2010-11-23 11:20:00,33.22,33.22,33.17,33.19,27000.0,33.22,33.22,33.17,33.19,27000.0
2010-11-23 11:25:00,33.19,33.19,33.13,33.14,15500.0,33.19,33.19,33.13,33.14,15500.0
2010-11-23 11:30:00,33.13,33.15,33.11,33.11,19500.0,33.13,33.15,33.11,33.11,19500.0
2010-11-23 11:35:00,33.11,33.13,33.1,33.13,54200.0,33.11,33.13,33.1,33.13,54200.0
2010-11-23 11:40:00,33.13,33.18,33.13,33.17,9800.0,33.13,33.18,33.13,33.17,9800.0
2010-11-23 11:45:00,33.17,33.23,33.17,33.2,12800.0,33.17,33.23,33.17,33.2,12800.0
2010-11-23 11:50:00,33.2,33.2,33.12,33.14,11900.0,33.2,33.2,33.12,33.14,11900.0
2010-11-23 11:55:00,33.14,33.18,33.13,33.17,16100.0,33.14,33.18,33.13,33.17,16100.0
2010-11-23 12:00:00,33.18,33.18,33.13,33.13,11800.0,33.18,33.18,33.13,33.13,11800.0
2010-11-23 12:05:00,33.13,33.22,33.12,33.19,14900.0,33.13,33.22,33.12,33.19,14900.0
2010-11-23 12:10:00,33.19,33.22,33.17,33.18,11100.0,33.19,33.22,33.17,33.18,11100.0
2010-11-23 12:15:00,33.19,33.2,33.18,33.18,6700.0,33.19,33.2,33.18,33.18,6700.0
2010-11-23 12:20:00,33.18,33.18,33.15,33.16,6600.0,33.18,33.18,33.15,33.16,6600.0
2010-11-23 12:25:00,33.17,33.22,33.16,33.22,7500.0,33.17,33.22,33.16,33.22,7500.0
2010-11-23 12:30:00,33.22,33.26,33.2,33.2,11000.0,33.22,33.26,33.2,33.2,11000.0
2010-11-23 12:35:00,33.2,33.2,33.18,33.19,4900.0,33.2,33.2,33.18,33.19,4900.0
2010-11-23 12:40:00,33.2,33.21,33.17,33.19,7800.0,33.2,33.21,33.17,33.19,7800.0
2010-11-23 12:45:00,33.19,33.23,33.18,33.21,4500.0,33.19,33.23,33.18,33.21,4500.0
2010-11-23 12:50:00,33.2,33.26,33.2,33.25,6200.0,33.2,33.26,33.2,33.25,6200.0
2010-11-23 12:55:00,33.25,33.28,33.24,33.27,12300.0,33.25,33.28,33.24,33.27,12300.0
2010-11-23 13:00:00,33.27,33.31,33.26,33.29,9600.0,33.27,33.31,33.26,33.29,9600.0
2010-11-23 13:05:00,33.3,33.31,33.25,33.25,8100.0,33.3,33.31,33.25,33.25,8100.0
2010-11-23 13:10:00,33.25,33.26,33.24,33.25,9200.0,33.25,33.26,33.24,33.25,9200.0
2010-11-23 13:15:00,33.25,33.28,33.25,33.28,6900.0,33.25,33.28,33.25,33.28,6900.0
2010-11-23 13:20:00,33.27,33.27,33.25,33.26,5300.0,33.27,33.27,33.25,33.26,5300.0
2010-11-23 13:25:00,33.26,33.31,33.26,33.29,6000.0,33.26,33.31,33.26,33.29,6000.0
2010-11-23 13:30:00,33.3,33.32,33.28,33.29,8600.0,33.3,33.32,33.28,33.29,8600.0
2010-11-23 13:35:00,33.29,33.29,33.26,33.27,8200.0,33.29,33.29,33.26,33.27,8200.0
2010-11-23 13:40:00,33.27,33.29,33.25,33.28,7300.0,33.27,33.29,33.25,33.28,7300.0
2010-11-23 13:45:00,33.28,33.29,33.25,33.25,9400.0,33.28,33.29,33.25,33.25,9400.0
2010-11-23 13:50:00,33.25,33.28,33.24,33.27,9200.0,33.25,33.28,33.24,33.27,9200.0
2010-11-23 13:55:00,33.27,33.27,33.24,33.25,13700.0,33.27,33.27,33.24,33.25,13700.0
2010-11-23 14:00:00,33.25,33.29,33.2,33.24,25700.0,33.25,33.29,33.2,33.24,25700.0
2010-11-23 14:05:00,33.24,33.26,33.23,33.24,8800.0,33.24,33.26,33.23,33.24,8800.0
2010-11-23 14:10:00,33.25,33.27,33.24,33.25,10700.0,33.25,33.27,33.24,33.25,10700.0
2010-11-23 14:15:00,33.25,33.25,33.22,33.23,20700.0,33.25,33.25,33.22,33.23,20700.0
2010-11-23 14:20:00,33.22,33.23,33.21,33.23,15300.0,33.22,33.23,33.21,33.23,15300.0
2010-11-23 14:25:00,33.23,33.26,33.23,33.26,6100.0,33.23,33.26,33.23,33.26,6100.0
2010-11-23 14:30:00,33.25,33.25,33.22,33.25,8800.0,33.25,33.25,33.22,33.25,8800.0
2010-11-23 14:35:00,33.25,33.25,33.23,33.23,7300.0,33.25,33.25,33.23,33.23,7300.0
2010-11-23 14:40:00,33.23,33.26,33.2,33.26,12500.0,33.23,33.26,33.2,33.26,12500.0
2010-11-23 14:45:00,33.26,33.26,33.23,33.24,7200.0,33.26,33.26,33.23,33.24,7200.0
2010-11-23 14:50:00,33.25,33.27,33.23,33.26,26300.0,33.25,33.27,33.23,33.26,26300.0
2010-11-23 14:55:00,33.26,33.26,33.25,33.25,12900.0,33.26,33.26,33.25,33.25,12900.0
2010-11-23 15:00:00,33.26,33.26,33.22,33.24,24100.0,33.26,33.26,33.22,33.24,24100.0
2010-11-23 15:05:00,33.24,33.27,33.24,33.26,10200.0,33.24,33.27,33.24,33.26,10200.0
2010-11-23 15:10:00,33.25,33.25,33.2,33.23,22700.0,33.25,33.25,33.2,33.23,22700.0
2010-11-23 15:15:00,33.23,33.26,33.21,33.26,22600.0,33.23,33.26,33.21,33.26,22600.0
2010-11-23 15:20:00,33.26,33.27,33.24,33.27,14400.0,33.26,33.27,33.24,33.27,14400.0
2010-11-23 15:25:00,33.25,33.3,33.25,33.29,17700.0,33.25,33.3,33.25,33.29,17700.0
2010-11-23 15:30:00,33.3,33.33,33.28,33.29,21100.0,33.3,33.33,33.28,33.29,21100.0
2010-11-23 15:35:00,33.29,33.32,33.28,33.3,26000.0,33.29,33.32,33.28,33.3,26000.0
2010-11-23 15:40:00,33.31,33.34,33.3,33.32,25400.0,33.31,33.34,33.3,33.32,25400.0
2010-11-23 15:45:00,33.31,33.32,33.27,33.27,39400.0,33.31,33.32,33.27,33.27,39400.0
2010-11-23 15:50:00,33.27,33.35,33.25,33.35,62800.0,33.27,33.35,33.25,33.35,62800.0
2010-11-23 15:55:00,33.35,33.47,33.35,33.45,180100.0,33.35,33.47,33.35,33.45,180100.0
2010-11-24 09:30:00,33.69,34.09,33.69,33.92,40200.0,33.69,34.09,33.69,33.92,40200.0
2010-11-24 09:35:00,33.94,34.01,33.91,33.99,28200.0,33.94,34.01,33.91,33.99,28200.0
2010-11-24 09:40:00,34.01,34.06,33.92,34.04,52900.0,34.01,34.06,33.92,34.04,52900.0
2010-11-24 09:45:00,34.01,34.08,33.95,33.96,24000.0,34.01,34.08,33.95,33.96,24000.0
2010-11-24 09:50:00,33.96,34.05,33.95,34.04,22200.0,33.96,34.05,33.95,34.04,22200.0
2010-11-24 09:55:00,34.03,34.04,33.95,33.95,8800.0,34.03,34.04,33.95,33.95,8800.0
2010-11-24 10:00:00,33.94,33.95,33.8,33.86,9200.0,33.94,33.95,33.8,33.86,9200.0
2010-11-24 10:05:00,33.86,33.93,33.85,33.85,7200.0,33.86,33.93,33.85,33.85,7200.0
2010-11-24 10:10:00,33.89,33.89,33.83,33.85,4000.0,33.89,33.89,33.83,33.85,4000.0
2010-11-24 10:15:00,33.87,34.02,33.85,34.01,16100.0,33.87,34.02,33.85,34.01,16100.0
2010-11-24 10:20:00,34.02,34.1,34.0,34.08,29700.0,34.02,34.1,34.0,34.08,29700.0
2010-11-24 10:25:00,34.09,34.11,34.04,34.07,29200.0,34.09,34.11,34.04,34.07,29200.0
2010-11-24 10:30:00,34.05,34.06,34.0,34.03,13500.0,34.05,34.06,34.0,34.03,13500.0
2010-11-24 10:35:00,34.03,34.07,34.01,34.06,6100.0,34.03,34.07,34.01,34.06,6100.0
2010-11-24 10:40:00,34.04,34.07,34.03,34.04,12900.0,34.04,34.07,34.03,34.04,12900.0
2010-11-24 10:45:00,34.05,34.13,34.05,34.08,26900.0,34.05,34.13,34.05,34.08,26900.0
2010-11-24 10:50:00,34.09,34.09,34.07,34.08,11000.0,34.09,34.09,34.07,34.08,11000.0
2010-11-24 10:55:00,34.08,34.09,33.98,34.0,40700.0,34.08,34.09,33.98,34.0,40700.0
2010-11-24 11:00:00,33.99,34.02,33.98,34.01,7400.0,33.99,34.02,33.98,34.01,7400.0
2010-11-24 11:05:00,34.01,34.05,34.0,34.03,9900.0,34.01,34.05,34.0,34.03,9900.0
2010-11-24 11:10:00,34.01,34.07,34.01,34.01,9500.0,34.01,34.07,34.01,34.01,9500.0
2010-11-24 11:15:00,34.01,34.02,33.99,34.0,7000.0,34.01,34.02,33.99,34.0,7000.0
2010-11-24 11:20:00,34.0,34.01,33.97,34.0,10100.0,34.0,34.01,33.97,34.0,10100.0
2010-11-24 11:25:00,34.0,34.01,33.99,34.01,5600.0,34.0,34.01,33.99,34.01,5600.0
2010-11-24 11:30:00,34.0,34.01,33.96,33.99,8100.0,34.0,34.01,33.96,33.99,8100.0
2010-11-24 11:35:00,33.99,34.0,33.98,33.99,4200.0,33.99,34.0,33.98,33.99,4200.0
2010-11-24 11:40:00,33.99,34.01,33.99,34.0,4100.0,33.99,34.01,33.99,34.0,4100.0
2010-11-24 11:45:00,34.0,34.0,33.97,33.99,9000.0,34.0,34.0,33.97,33.99,9000.0
2010-11-24 11:50:00,34.0,34.01,33.98,34.0,8100.0,34.0,34.01,33.98,34.0,8100.0
2010-11-24 11:55:00,33.99,34.01,33.97,34.0,15800.0,33.99,34.01,33.97,34.0,15800.0
2010-11-24 12:00:00,34.0,34.02,33.98,34.0,22200.0,34.0,34.02,33.98,34.0,22200.0
2010-11-24 12:05:00,34.01,34.01,33.96,33.96,11500.0,34.01,34.01,33.96,33.96,11500.0
2010-11-24 12:10:00,33.96,33.98,33.94,33.98,2100.0,33.96,33.98,33.94,33.98,2100.0
2010-11-24 12:15:00,33.98,33.99,33.94,33.96,3900.0,33.98,33.99,33.94,33.96,3900.0
2010-11-24 12:20:00,33.97,34.02,33.97,34.01,10200.0,33.97,34.02,33.97,34.01,10200.0
2010-11-24 12:25:00,34.0,34.02,33.96,33.99,6900.0,34.0,34.02,33.96,33.99,6900.0
2010-11-24 12:30:00,33.99,34.0,33.98,34.0,4600.0,33.99,34.0,33.98,34.0,4600.0
2010-11-24 12:35:00,34.0,34.0,33.97,33.98,3300.0,34.0,34.0,33.97,33.98,3300.0
2010-11-24 12:40:00,33.98,34.0,33.97,33.97,6400.0,33.98,34.0,33.97,33.97,6400.0
2010-11-24 12:45:00,33.97,33.98,33.94,33.94,2500.0,33.97,33.98,33.94,33.94,2500.0
2010-11-24 12:50:00,33.94,33.98,33.94,33.98,3300.0,33.94,33.98,33.94,33.98,3300.0
2010-11-24 12:55:00,33.98,34.0,33.96,33.97,5400.0,33.98,34.0,33.96,33.97,5400.0
2010-11-24 13:00:00,33.97,33.99,33.97,33.97,1600.0,33.97,33.99,33.97,33.97,1600.0
2010-11-24 13:05:00,33.97,34.0,33.96,33.98,3300.0,33.97,34.0,33.96,33.98,3300.0
2010-11-24 13:10:00,33.97,34.0,33.96,33.98,4800.0,33.97,34.0,33.96,33.98,4800.0
2010-11-24 13:15:00,33.99,34.0,33.97,33.98,2400.0,33.99,34.0,33.97,33.98,2400.0
2010-11-24 13:20:00,33.97,34.01,33.96,34.0,16100.0,33.97,34.01,33.96,34.0,16100.0
2010-11-24 13:25:00,33.99,33.99,33.96,33.98,2300.0,33.99,33.99,33.96,33.98,2300.0
2010-11-24 13:30:00,33.97,34.0,33.97,33.99,7800.0,33.97,34.0,33.97,33.99,7800.0
2010-11-24 13:35:00,33.99,34.01,33.97,33.97,3000.0,33.99,34.01,33.97,33.97,3000.0
2010-11-24 13:40:00,33.96,33.99,33.96,33.96,1900.0,33.96,33.99,33.96,33.96,1900.0
2010-11-24 13:45:00,33.95,33.97,33.94,33.96,4300.0,33.95,33.97,33.94,33.96,4300.0
2010-11-24 13:50:00,33.96,33.98,33.96,33.98,4400.0,33.96,33.98,33.96,33.98,4400.0
2010-11-24 13:55:00,33.97,33.97,33.96,33.96,1800.0,33.97,33.97,33.96,33.96,1800.0
2010-11-24 14:00:00,33.94,33.98,33.93,33.97,3500.0,33.94,33.98,33.93,33.97,3500.0
2010-11-24 14:05:00,33.96,33.98,33.91,33.93,6600.0,33.96,33.98,33.91,33.93,6600.0
2010-11-24 14:10:00,33.91,33.93,33.9,33.9,3900.0,33.91,33.93,33.9,33.9,3900.0
2010-11-24 14:15:00,33.9,33.9,33.88,33.9,2600.0,33.9,33.9,33.88,33.9,2600.0
2010-11-24 14:20:00,33.89,33.9,33.87,33.88,11500.0,33.89,33.9,33.87,33.88,11500.0
2010-11-24 14:25:00,33.89,33.9,33.87,33.9,8200.0,33.89,33.9,33.87,33.9,8200.0
2010-11-24 14:30:00,33.9,33.92,33.89,33.91,5600.0,33.9,33.92,33.89,33.91,5600.0
2010-11-24 14:35:00,33.91,33.93,33.88,33.88,10700.0,33.91,33.93,33.88,33.88,10700.0
2010-11-24 14:40:00,33.88,33.88,33.86,33.88,2500.0,33.88,33.88,33.86,33.88,2500.0
2010-11-24 14:45:00,33.89,33.92,33.88,33.9,1900.0,33.89,33.92,33.88,33.9,1900.0
2010-11-24 14:50:00,33.89,33.91,33.86,33.88,5000.0,33.89,33.91,33.86,33.88,5000.0
2010-11-24 14:55:00,33.89,33.92,33.88,33.9,7100.0,33.89,33.92,33.88,33.9,7100.0
2010-11-24 15:00:00,33.9,33.92,33.86,33.91,10700.0,33.9,33.92,33.86,33.91,10700.0
2010-11-24 15:05:00,33.89,33.92,33.88,33.89,3200.0,33.89,33.92,33.88,33.89,3200.0
2010-11-24 15:10:00,33.91,33.92,33.88,33.9,2700.0,33.91,33.92,33.88,33.9,2700.0
2010-11-24 15:15:00,33.88,33.92,33.88,33.9,12600.0,33.88,33.92,33.88,33.9,12600.0
2010-11-24 15:20:00,33.9,33.92,33.88,33.91,16500.0,33.9,33.92,33.88,33.91,16500.0
2010-11-24 15:25:00,33.9,33.91,33.85,33.86,14700.0,33.9,33.91,33.85,33.86,14700.0
2010-11-24 15:30:00,33.86,33.87,33.82,33.83,17000.0,33.86,33.87,33.82,33.83,17000.0
2010-11-24 15:35:00,33.84,33.84,33.78,33.8,31600.0,33.84,33.84,33.78,33.8,31600.0
2010-11-24 15:40:00,33.79,33.83,33.79,33.81,33400.0,33.79,33.83,33.79,33.81,33400.0
2010-11-24 15:45:00,33.81,33.83,33.78,33.8,22200.0,33.81,33.83,33.78,33.8,22200.0
2010-11-24 15:50:00,33.8,33.86,33.79,33.85,24000.0,33.8,33.86,33.79,33.85,24000.0
2010-11-24 15:55:00,33.85,33.86,33.8,33.82,53100.0,33.85,33.86,33.8,33.82,53100.0
2010-11-26 09:30:00,33.66,33.76,33.56,33.68,21600.0,33.66,33.76,33.56,33.68,21600.0
2010-11-26 09:35:00,33.68,33.73,33.56,33.59,12900.0,33.68,33.73,33.56,33.59,12900.0
2010-11-26 09:40:00,33.58,33.78,33.58,33.68,8900.0,33.58,33.78,33.58,33.68,8900.0
2010-11-26 09:45:00,33.66,33.77,33.61,33.73,5100.0,33.66,33.77,33.61,33.73,5100.0
2010-11-26 09:50:00,33.74,33.93,33.74,33.88,14000.0,33.74,33.93,33.74,33.88,14000.0
2010-11-26 09:55:00,33.84,33.98,33.84,33.95,16700.0,33.84,33.98,33.84,33.95,16700.0
2010-11-26 10:00:00,33.94,33.95,33.89,33.92,13000.0,33.94,33.95,33.89,33.92,13000.0
2010-11-26 10:05:00,33.93,34.07,33.93,34.06,20300.0,33.93,34.07,33.93,34.06,20300.0
2010-11-26 10:10:00,34.05,34.08,33.98,34.0,9800.0,34.05,34.08,33.98,34.0,9800.0
2010-11-26 10:15:00,34.0,34.08,34.0,34.01,10700.0,34.0,34.08,34.0,34.01,10700.0
2010-11-26 10:20:00,34.02,34.06,34.02,34.03,4800.0,34.02,34.06,34.02,34.03,4800.0
2010-11-26 10:25:00,34.01,34.01,33.96,33.96,4500.0,34.01,34.01,33.96,33.96,4500.0
2010-11-26 10:30:00,33.94,33.96,33.9,33.95,6000.0,33.94,33.96,33.9,33.95,6000.0
2010-11-26 10:35:00,33.95,33.98,33.95,33.97,4800.0,33.95,33.98,33.95,33.97,4800.0
2010-11-26 10:40:00,33.99,33.99,33.94,33.94,3900.0,33.99,33.99,33.94,33.94,3900.0
2010-11-26 10:45:00,33.94,33.95,33.9,33.9,3200.0,33.94,33.95,33.9,33.9,3200.0
2010-11-26 10:50:00,33.91,33.91,33.85,33.87,7600.0,33.91,33.91,33.85,33.87,7600.0
2010-11-26 10:55:00,33.87,33.87,33.83,33.83,1800.0,33.87,33.87,33.83,33.83,1800.0
2010-11-26 11:00:00,33.84,33.91,33.84,33.91,5600.0,33.84,33.91,33.84,33.91,5600.0
2010-11-26 11:05:00,33.91,33.96,33.91,33.95,3400.0,33.91,33.96,33.91,33.95,3400.0
2010-11-26 11:10:00,33.94,34.02,33.9,33.99,11200.0,33.94,34.02,33.9,33.99,11200.0
2010-11-26 11:15:00,34.0,34.01,33.99,33.99,4400.0,34.0,34.01,33.99,33.99,4400.0
2010-11-26 11:20:00,34.0,34.0,33.97,33.99,3000.0,34.0,34.0,33.97,33.99,3000.0
2010-11-26 11:25:00,33.99,33.99,33.89,33.93,5300.0,33.99,33.99,33.89,33.93,5300.0
2010-11-26 11:30:00,33.95,33.96,33.9,33.9,6800.0,33.95,33.96,33.9,33.9,6800.0
2010-11-26 11:35:00,33.89,33.89,33.87,33.89,3000.0,33.89,33.89,33.87,33.89,3000.0
2010-11-26 11:40:00,33.89,33.89,33.84,33.86,6100.0,33.89,33.89,33.84,33.86,6100.0
2010-11-26 11:45:00,33.87,34.0,33.87,33.99,7100.0,33.87,34.0,33.87,33.99,7100.0
2010-11-26 11:50:00,34.0,34.0,33.95,33.98,3400.0,34.0,34.0,33.95,33.98,3400.0
2010-11-26 11:55:00,33.97,33.99,33.96,33.99,5000.0,33.97,33.99,33.96,33.99,5000.0
2010-11-26 12:00:00,33.99,33.99,33.95,33.97,8000.0,33.99,33.99,33.95,33.97,8000.0
2010-11-26 12:05:00,33.97,34.02,33.96,34.01,10100.0,33.97,34.02,33.96,34.01,10100.0
2010-11-26 12:10:00,34.0,34.0,33.98,33.99,2700.0,34.0,34.0,33.98,33.99,2700.0
2010-11-26 12:15:00,33.99,34.05,33.99,34.04,9100.0,33.99,34.05,33.99,34.04,9100.0
2010-11-26 12:20:00,34.03,34.08,34.02,34.07,12000.0,34.03,34.08,34.02,34.07,12000.0
2010-11-26 12:25:00,34.08,34.1,34.07,34.08,9200.0,34.08,34.1,34.07,34.08,9200.0
2010-11-26 12:30:00,34.08,34.14,34.08,34.14,12100.0,34.08,34.14,34.08,34.14,12100.0
2010-11-26 12:35:00,34.14,34.18,34.14,34.17,12900.0,34.14,34.18,34.14,34.17,12900.0
2010-11-26 12:40:00,34.17,34.19,34.17,34.19,19800.0,34.17,34.19,34.17,34.19,19800.0
2010-11-26 12:45:00,34.19,34.29,34.19,34.29,46500.0,34.19,34.29,34.19,34.29,46500.0
2010-11-26 12:50:00,34.29,34.37,34.28,34.36,35400.0,34.29,34.37,34.28,34.36,35400.0
2010-11-26 12:55:00,34.35,34.36,34.29,34.31,46400.0,34.35,34.36,34.29,34.31,46400.0
2010-11-29 09:30:00,34.08,34.09,33.81,33.81,29100.0,34.08,34.09,33.81,33.81,29100.0
2010-11-29 09:35:00,33.82,33.92,33.73,33.8,11200.0,33.82,33.92,33.73,33.8,11200.0
2010-11-29 09:40:00,33.79,33.96,33.71,33.93,14900.0,33.79,33.96,33.71,33.93,14900.0
2010-11-29 09:45:00,33.92,33.99,33.81,33.96,13900.0,33.92,33.99,33.81,33.96,13900.0
2010-11-29 09:50:00,33.93,33.94,33.67,33.67,19600.0,33.93,33.94,33.67,33.67,19600.0
2010-11-29 09:55:00,33.67,33.67,33.44,33.46,31300.0,33.67,33.67,33.44,33.46,31300.0
2010-11-29 10:00:00,33.45,33.49,33.31,33.33,20500.0,33.45,33.49,33.31,33.33,20500.0
2010-11-29 10:05:00,33.34,33.41,33.34,33.37,11100.0,33.34,33.41,33.34,33.37,11100.0
2010-11-29 10:10:00,33.38,33.4,33.31,33.34,13600.0,33.38,33.4,33.31,33.34,13600.0
2010-11-29 10:15:00,33.35,33.47,33.33,33.44,59300.0,33.35,33.47,33.33,33.44,59300.0
2010-11-29 10:20:00,33.47,33.51,33.42,33.46,16600.0,33.47,33.51,33.42,33.46,16600.0
2010-11-29 10:25:00,33.46,33.46,33.36,33.43,6100.0,33.46,33.46,33.36,33.43,6100.0
2010-11-29 10:30:00,33.42,33.47,33.38,33.47,9900.0,33.42,33.47,33.38,33.47,9900.0
2010-11-29 10:35:00,33.49,33.53,33.47,33.52,7100.0,33.49,33.53,33.47,33.52,7100.0
2010-11-29 10:40:00,33.54,33.62,33.51,33.57,22700.0,33.54,33.62,33.51,33.57,22700.0
2010-11-29 10:45:00,33.58,33.65,33.57,33.6,12800.0,33.58,33.65,33.57,33.6,12800.0
2010-11-29 10:50:00,33.59,33.63,33.56,33.56,8600.0,33.59,33.63,33.56,33.56,8600.0
2010-11-29 10:55:00,33.56,33.56,33.47,33.48,13600.0,33.56,33.56,33.47,33.48,13600.0
2010-11-29 11:00:00,33.5,33.52,33.43,33.51,10400.0,33.5,33.52,33.43,33.51,10400.0
2010-11-29 11:05:00,33.51,33.61,33.51,33.59,15300.0,33.51,33.61,33.51,33.59,15300.0
2010-11-29 11:10:00,33.59,33.64,33.55,33.64,10700.0,33.59,33.64,33.55,33.64,10700.0
2010-11-29 11:15:00,33.64,33.67,33.59,33.61,13700.0,33.64,33.67,33.59,33.61,13700.0
2010-11-29 11:20:00,33.63,33.66,33.6,33.62,12800.0,33.63,33.66,33.6,33.62,12800.0
2010-11-29 11:25:00,33.61,33.63,33.6,33.63,9300.0,33.61,33.63,33.6,33.63,9300.0
2010-11-29 11:30:00,33.6,33.61,33.59,33.6,20200.0,33.6,33.61,33.59,33.6,20200.0
2010-11-29 11:35:00,33.6,33.64,33.6,33.6,13400.0,33.6,33.64,33.6,33.6,13400.0
2010-11-29 11:40:00,33.6,33.65,33.59,33.64,27000.0,33.6,33.65,33.59,33.64,27000.0
2010-11-29 11:45:00,33.63,33.63,33.59,33.6,8800.0,33.63,33.63,33.59,33.6,8800.0
2010-11-29 11:50:00,33.6,33.61,33.53,33.53,13000.0,33.6,33.61,33.53,33.53,13000.0
2010-11-29 11:55:00,33.54,33.54,33.5,33.5,2800.0,33.54,33.54,33.5,33.5,2800.0
2010-11-29 12:00:00,33.49,33.52,33.49,33.51,7300.0,33.49,33.52,33.49,33.51,7300.0
2010-11-29 12:05:00,33.52,33.58,33.52,33.58,6400.0,33.52,33.58,33.52,33.58,6400.0
2010-11-29 12:10:00,33.57,33.61,33.52,33.54,6500.0,33.57,33.61,33.52,33.54,6500.0
2010-11-29 12:15:00,33.54,33.54,33.52,33.53,1400.0,33.54,33.54,33.52,33.53,1400.0
2010-11-29 12:20:00,33.53,33.55,33.53,33.55,1300.0,33.53,33.55,33.53,33.55,1300.0
2010-11-29 12:25:00,33.54,33.55,33.52,33.53,2200.0,33.54,33.55,33.52,33.53,2200.0
2010-11-29 12:30:00,33.51,33.51,33.5,33.5,8300.0,33.51,33.51,33.5,33.5,8300.0
2010-11-29 12:35:00,33.5,33.51,33.49,33.51,7400.0,33.5,33.51,33.49,33.51,7400.0
2010-11-29 12:40:00,33.5,33.6,33.5,33.57,8100.0,33.5,33.6,33.5,33.57,8100.0
2010-11-29 12:45:00,33.58,33.59,33.55,33.58,5600.0,33.58,33.59,33.55,33.58,5600.0
2010-11-29 12:50:00,33.58,33.58,33.56,33.56,3000.0,33.58,33.58,33.56,33.56,3000.0
2010-11-29 12:55:00,33.56,33.56,33.52,33.52,9800.0,33.56,33.56,33.52,33.52,9800.0
2010-11-29 13:00:00,33.51,33.53,33.5,33.53,11200.0,33.51,33.53,33.5,33.53,11200.0
2010-11-29 13:05:00,33.53,33.53,33.5,33.5,6800.0,33.53,33.53,33.5,33.5,6800.0
2010-11-29 13:10:00,33.5,33.55,33.5,33.53,7600.0,33.5,33.55,33.5,33.53,7600.0
2010-11-29 13:15:00,33.54,33.56,33.51,33.52,3900.0,33.54,33.56,33.51,33.52,3900.0
2010-11-29 13:20:00,33.51,33.56,33.49,33.52,16000.0,33.51,33.56,33.49,33.52,16000.0
2010-11-29 13:25:00,33.52,33.53,33.49,33.53,16600.0,33.52,33.53,33.49,33.53,16600.0
2010-11-29 13:30:00,33.52,33.54,33.51,33.53,6000.0,33.52,33.54,33.51,33.53,6000.0
2010-11-29 13:35:00,33.53,33.53,33.5,33.5,11800.0,33.53,33.53,33.5,33.5,11800.0
2010-11-29 13:40:00,33.51,33.54,33.51,33.54,5200.0,33.51,33.54,33.51,33.54,5200.0
2010-11-29 13:45:00,33.54,33.56,33.51,33.56,7300.0,33.54,33.56,33.51,33.56,7300.0
2010-11-29 13:50:00,33.55,33.57,33.53,33.57,28300.0,33.55,33.57,33.53,33.57,28300.0
2010-11-29 13:55:00,33.57,33.57,33.54,33.56,5300.0,33.57,33.57,33.54,33.56,5300.0
2010-11-29 14:00:00,33.55,33.58,33.54,33.58,12100.0,33.55,33.58,33.54,33.58,12100.0
2010-11-29 14:05:00,33.58,33.59,33.57,33.58,6900.0,33.58,33.59,33.57,33.58,6900.0
2010-11-29 14:10:00,33.58,33.58,33.57,33.57,13000.0,33.58,33.58,33.57,33.57,13000.0
2010-11-29 14:15:00,33.57,33.58,33.56,33.57,6900.0,33.57,33.58,33.56,33.57,6900.0
2010-11-29 14:20:00,33.57,33.57,33.56,33.57,6800.0,33.57,33.57,33.56,33.57,6800.0
2010-11-29 14:25:00,33.56,33.62,33.56,33.62,8400.0,33.56,33.62,33.56,33.62,8400.0
2010-11-29 14:30:00,33.63,33.74,33.63,33.7,28000.0,33.63,33.74,33.63,33.7,28000.0
2010-11-29 14:35:00,33.7,33.86,33.7,33.78,31200.0,33.7,33.86,33.7,33.78,31200.0
2010-11-29 14:40:00,33.77,33.81,33.75,33.76,6500.0,33.77,33.81,33.75,33.76,6500.0
2010-11-29 14:45:00,33.76,33.88,33.76,33.88,12700.0,33.76,33.88,33.76,33.88,12700.0
2010-11-29 14:50:00,33.88,33.88,33.81,33.86,9300.0,33.88,33.88,33.81,33.86,9300.0
2010-11-29 14:55:00,33.85,33.9,33.83,33.88,12200.0,33.85,33.9,33.83,33.88,12200.0
2010-11-29 15:00:00,33.87,33.91,33.86,33.89,15800.0,33.87,33.91,33.86,33.89,15800.0
2010-11-29 15:05:00,33.91,33.94,33.89,33.9,7200.0,33.91,33.94,33.89,33.9,7200.0
2010-11-29 15:10:00,33.9,33.9,33.85,33.85,13700.0,33.9,33.9,33.85,33.85,13700.0
2010-11-29 15:15:00,33.85,33.94,33.85,33.93,15600.0,33.85,33.94,33.85,33.93,15600.0
2010-11-29 15:20:00,33.93,34.02,33.93,34.0,18900.0,33.93,34.02,33.93,34.0,18900.0
2010-11-29 15:25:00,33.98,34.0,33.95,33.99,13300.0,33.98,34.0,33.95,33.99,13300.0
2010-11-29 15:30:00,33.99,33.99,33.91,33.91,16800.0,33.99,33.99,33.91,33.91,16800.0
2010-11-29 15:35:00,33.92,33.92,33.88,33.89,16700.0,33.92,33.92,33.88,33.89,16700.0
2010-11-29 15:40:00,33.89,33.95,33.87,33.94,30600.0,33.89,33.95,33.87,33.94,30600.0
2010-11-29 15:45:00,33.95,34.02,33.94,34.02,28300.0,33.95,34.02,33.94,34.02,28300.0
2010-11-29 15:50:00,34.01,34.02,33.93,33.93,46300.0,34.01,34.02,33.93,33.93,46300.0
2010-11-29 15:55:00,33.94,33.98,33.86,33.91,58800.0,33.94,33.98,33.86,33.91,58800.0
2010-11-30 09:30:00,33.41,33.62,33.27,33.61,36100.0,33.41,33.62,33.27,33.61,36100.0
2010-11-30 09:35:00,33.52,33.58,33.34,33.36,44700.0,33.52,33.58,33.34,33.36,44700.0
2010-11-30 09:40:00,33.36,33.52,33.3,33.4,26600.0,33.36,33.52,33.3,33.4,26600.0
2010-11-30 09:45:00,33.35,33.45,33.27,33.33,13600.0,33.35,33.45,33.27,33.33,13600.0
2010-11-30 09:50:00,33.31,33.34,33.17,33.26,21700.0,33.31,33.34,33.17,33.26,21700.0
2010-11-30 09:55:00,33.24,33.38,33.24,33.3,8700.0,33.24,33.38,33.24,33.3,8700.0
2010-11-30 10:00:00,33.3,33.38,33.2,33.2,37900.0,33.3,33.38,33.2,33.2,37900.0
2010-11-30 10:05:00,33.22,33.24,33.15,33.15,17800.0,33.22,33.24,33.15,33.15,17800.0
2010-11-30 10:10:00,33.15,33.19,33.12,33.17,10400.0,33.15,33.19,33.12,33.17,10400.0
2010-11-30 10:15:00,33.16,33.28,33.15,33.27,3300.0,33.16,33.28,33.15,33.27,3300.0
2010-11-30 10:20:00,33.28,33.34,33.19,33.33,19000.0,33.28,33.34,33.19,33.33,19000.0
2010-11-30 10:25:00,33.32,33.35,33.27,33.35,29200.0,33.32,33.35,33.27,33.35,29200.0
2010-11-30 10:30:00,33.35,33.37,33.29,33.35,8800.0,33.35,33.37,33.29,33.35,8800.0
2010-11-30 10:35:00,33.36,33.4,33.35,33.38,8100.0,33.36,33.4,33.35,33.38,8100.0
2010-11-30 10:40:00,33.36,33.38,33.27,33.27,8900.0,33.36,33.38,33.27,33.27,8900.0
2010-11-30 10:45:00,33.29,33.29,33.2,33.23,9300.0,33.29,33.29,33.2,33.23,9300.0
2010-11-30 10:50:00,33.24,33.24,33.13,33.18,10700.0,33.24,33.24,33.13,33.18,10700.0
2010-11-30 10:55:00,33.18,33.28,33.18,33.28,6700.0,33.18,33.28,33.18,33.28,6700.0
2010-11-30 11:00:00,33.28,33.36,33.27,33.29,70100.0,33.28,33.36,33.27,33.29,70100.0
2010-11-30 11:05:00,33.28,33.3,33.23,33.27,22600.0,33.28,33.3,33.23,33.27,22600.0
2010-11-30 11:10:00,33.28,33.28,33.19,33.21,13700.0,33.28,33.28,33.19,33.21,13700.0
2010-11-30 11:15:00,33.23,33.26,33.18,33.23,10100.0,33.23,33.26,33.18,33.23,10100.0
2010-11-30 11:20:00,33.23,33.25,33.17,33.17,11100.0,33.23,33.25,33.17,33.17,11100.0
2010-11-30 11:25:00,33.17,33.19,33.13,33.13,13800.0,33.17,33.19,33.13,33.13,13800.0
2010-11-30 11:30:00,33.13,33.14,33.08,33.08,21600.0,33.13,33.14,33.08,33.08,21600.0
2010-11-30 11:35:00,33.07,33.1,33.05,33.07,9800.0,33.07,33.1,33.05,33.07,9800.0
2010-11-30 11:40:00,33.08,33.14,33.08,33.09,11100.0,33.08,33.14,33.08,33.09,11100.0
2010-11-30 11:45:00,33.08,33.09,33.03,33.04,9700.0,33.08,33.09,33.03,33.04,9700.0
2010-11-30 11:50:00,33.05,33.14,33.05,33.11,18500.0,33.05,33.14,33.05,33.11,18500.0
2010-11-30 11:55:00,33.11,33.17,33.11,33.12,10600.0,33.11,33.17,33.11,33.12,10600.0
2010-11-30 12:00:00,33.13,33.18,33.1,33.15,12400.0,33.13,33.18,33.1,33.15,12400.0
2010-11-30 12:05:00,33.16,33.19,33.11,33.14,5100.0,33.16,33.19,33.11,33.14,5100.0
2010-11-30 12:10:00,33.14,33.18,33.13,33.16,4000.0,33.14,33.18,33.13,33.16,4000.0
2010-11-30 12:15:00,33.16,33.17,33.11,33.11,13000.0,33.16,33.17,33.11,33.11,13000.0
2010-11-30 12:20:00,33.12,33.15,33.1,33.11,11300.0,33.12,33.15,33.1,33.11,11300.0
2010-11-30 12:25:00,33.13,33.17,33.13,33.16,10900.0,33.13,33.17,33.13,33.16,10900.0
2010-11-30 12:30:00,33.16,33.17,33.14,33.15,13400.0,33.16,33.17,33.14,33.15,13400.0
2010-11-30 12:35:00,33.15,33.16,33.14,33.16,13800.0,33.15,33.16,33.14,33.16,13800.0
2010-11-30 12:40:00,33.15,33.24,33.14,33.21,13600.0,33.15,33.24,33.14,33.21,13600.0
2010-11-30 12:45:00,33.23,33.25,33.19,33.19,7400.0,33.23,33.25,33.19,33.19,7400.0
2010-11-30 12:50:00,33.2,33.25,33.2,33.21,6000.0,33.2,33.25,33.2,33.21,6000.0
2010-11-30 12:55:00,33.21,33.22,33.18,33.18,11400.0,33.21,33.22,33.18,33.18,11400.0
2010-11-30 13:00:00,33.18,33.28,33.17,33.24,21300.0,33.18,33.28,33.17,33.24,21300.0
2010-11-30 13:05:00,33.24,33.25,33.19,33.23,11400.0,33.24,33.25,33.19,33.23,11400.0
2010-11-30 13:10:00,33.23,33.25,33.19,33.21,26600.0,33.23,33.25,33.19,33.21,26600.0
2010-11-30 13:15:00,33.22,33.26,33.22,33.25,7400.0,33.22,33.26,33.22,33.25,7400.0
2010-11-30 13:20:00,33.26,33.36,33.26,33.3,60300.0,33.26,33.36,33.26,33.3,60300.0
2010-11-30 13:25:00,33.28,33.3,33.25,33.26,13700.0,33.28,33.3,33.25,33.26,13700.0
2010-11-30 13:30:00,33.26,33.28,33.24,33.25,12200.0,33.26,33.28,33.24,33.25,12200.0
2010-11-30 13:35:00,33.26,33.28,33.24,33.24,5900.0,33.26,33.28,33.24,33.24,5900.0
2010-11-30 13:40:00,33.24,33.31,33.24,33.24,112400.0,33.24,33.31,33.24,33.24,112400.0
2010-11-30 13:45:00,33.25,33.26,33.19,33.2,11600.0,33.25,33.26,33.19,33.2,11600.0
2010-11-30 13:50:00,33.2,33.24,33.19,33.21,12000.0,33.2,33.24,33.19,33.21,12000.0
2010-11-30 13:55:00,33.21,33.24,33.21,33.22,10700.0,33.21,33.24,33.21,33.22,10700.0
2010-11-30 14:00:00,33.22,33.25,33.21,33.23,10100.0,33.22,33.25,33.21,33.23,10100.0
2010-11-30 14:05:00,33.23,33.24,33.2,33.21,10500.0,33.23,33.24,33.2,33.21,10500.0
2010-11-30 14:10:00,33.21,33.24,33.2,33.22,13400.0,33.21,33.24,33.2,33.22,13400.0
2010-11-30 14:15:00,33.22,33.23,33.17,33.22,28300.0,33.22,33.23,33.17,33.22,28300.0
2010-11-30 14:20:00,33.22,33.25,33.2,33.23,52300.0,33.22,33.25,33.2,33.23,52300.0
2010-11-30 14:25:00,33.23,33.24,33.22,33.23,48200.0,33.23,33.24,33.22,33.23,48200.0
2010-11-30 14:30:00,33.23,33.25,33.22,33.23,28300.0,33.23,33.25,33.22,33.23,28300.0
2010-11-30 14:35:00,33.23,33.24,33.22,33.24,28200.0,33.23,33.24,33.22,33.24,28200.0
2010-11-30 14:40:00,33.23,33.27,33.2,33.2,36100.0,33.23,33.27,33.2,33.2,36100.0
2010-11-30 14:45:00,33.19,33.28,33.16,33.17,41600.0,33.19,33.28,33.16,33.17,41600.0
2010-11-30 14:50:00,33.18,33.23,33.16,33.16,21800.0,33.18,33.23,33.16,33.16,21800.0
2010-11-30 14:55:00,33.16,33.22,33.1,33.12,29400.0,33.16,33.22,33.1,33.12,29400.0
2010-11-30 15:00:00,33.12,33.22,33.12,33.22,18800.0,33.12,33.22,33.12,33.22,18800.0
2010-11-30 15:05:00,33.2,33.2,33.16,33.19,17200.0,33.2,33.2,33.16,33.19,17200.0
2010-11-30 15:10:00,33.19,33.19,33.15,33.17,15300.0,33.19,33.19,33.15,33.17,15300.0
2010-11-30 15:15:00,33.16,33.17,33.1,33.14,21300.0,33.16,33.17,33.1,33.14,21300.0
2010-11-30 15:20:00,33.14,33.21,33.13,33.16,23300.0,33.14,33.21,33.13,33.16,23300.0
2010-11-30 15:25:00,33.16,33.2,33.15,33.18,24200.0,33.16,33.2,33.15,33.18,24200.0
2010-11-30 15:30:00,33.18,33.22,33.15,33.19,33300.0,33.18,33.22,33.15,33.19,33300.0
2010-11-30 15:35:00,33.18,33.26,33.15,33.25,41600.0,33.18,33.26,33.15,33.25,41600.0
2010-11-30 15:40:00,33.26,33.26,33.1,33.13,59200.0,33.26,33.26,33.1,33.13,59200.0
2010-11-30 15:45:00,33.12,33.12,33.05,33.11,78200.0,33.12,33.12,33.05,33.11,78200.0
2010-11-30 15:50:00,33.11,33.13,33.05,33.07,118900.0,33.11,33.13,33.05,33.07,118900.0
2010-11-30 15:55:00,33.08,33.13,33.04,33.13,132400.0,33.08,33.13,33.04,33.13,132400.0
2010-12-01 09:30:00,33.64,33.79,33.5,33.75,38900.0,33.64,33.79,33.5,33.75,38900.0
2010-12-01 09:35:00,33.78,33.87,33.67,33.7,43300.0,33.78,33.87,33.67,33.7,43300.0
2010-12-01 09:40:00,33.7,33.75,33.62,33.65,64100.0,33.7,33.75,33.62,33.65,64100.0
2010-12-01 09:45:00,33.65,33.74,33.64,33.72,35400.0,33.65,33.74,33.64,33.72,35400.0
2010-12-01 09:50:00,33.7,33.76,33.66,33.7,31800.0,33.7,33.76,33.66,33.7,31800.0
2010-12-01 09:55:00,33.7,33.8,33.64,33.74,29900.0,33.7,33.8,33.64,33.74,29900.0
2010-12-01 10:00:00,33.73,33.77,33.69,33.73,7600.0,33.73,33.77,33.69,33.73,7600.0
2010-12-01 10:05:00,33.76,33.8,33.73,33.79,10000.0,33.76,33.8,33.73,33.79,10000.0
2010-12-01 10:10:00,33.79,33.79,33.65,33.66,27300.0,33.79,33.79,33.65,33.66,27300.0
2010-12-01 10:15:00,33.65,33.69,33.61,33.66,14000.0,33.65,33.69,33.61,33.66,14000.0
2010-12-01 10:20:00,33.65,33.67,33.59,33.59,50500.0,33.65,33.67,33.59,33.59,50500.0
2010-12-01 10:25:00,33.59,33.6,33.5,33.5,17100.0,33.59,33.6,33.5,33.5,17100.0
2010-12-01 10:30:00,33.49,33.65,33.49,33.52,42000.0,33.49,33.65,33.49,33.52,42000.0
2010-12-01 10:35:00,33.51,33.54,33.5,33.5,14100.0,33.51,33.54,33.5,33.5,14100.0
2010-12-01 10:40:00,33.51,33.61,33.51,33.59,31500.0,33.51,33.61,33.51,33.59,31500.0
2010-12-01 10:45:00,33.58,33.66,33.55,33.6,96300.0,33.58,33.66,33.55,33.6,96300.0
2010-12-01 10:50:00,33.59,33.6,33.51,33.51,10500.0,33.59,33.6,33.51,33.51,10500.0
2010-12-01 10:55:00,33.5,33.52,33.47,33.52,12400.0,33.5,33.52,33.47,33.52,12400.0
2010-12-01 11:00:00,33.51,33.55,33.49,33.54,16400.0,33.51,33.55,33.49,33.54,16400.0
2010-12-01 11:05:00,33.54,33.55,33.49,33.54,22200.0,33.54,33.55,33.49,33.54,22200.0
2010-12-01 11:10:00,33.54,33.55,33.52,33.52,13300.0,33.54,33.55,33.52,33.52,13300.0
2010-12-01 11:15:00,33.53,33.56,33.51,33.53,30300.0,33.53,33.56,33.51,33.53,30300.0
2010-12-01 11:20:00,33.53,33.56,33.51,33.54,31700.0,33.53,33.56,33.51,33.54,31700.0
2010-12-01 11:25:00,33.55,33.55,33.51,33.53,6900.0,33.55,33.55,33.51,33.53,6900.0
2010-12-01 11:30:00,33.52,33.55,33.51,33.51,7600.0,33.52,33.55,33.51,33.51,7600.0
2010-12-01 11:35:00,33.51,33.52,33.49,33.5,7100.0,33.51,33.52,33.49,33.5,7100.0
2010-12-01 11:40:00,33.5,33.52,33.47,33.51,11200.0,33.5,33.52,33.47,33.51,11200.0
2010-12-01 11:45:00,33.51,33.51,33.47,33.5,10900.0,33.51,33.51,33.47,33.5,10900.0
2010-12-01 11:50:00,33.5,33.58,33.49,33.55,34100.0,33.5,33.58,33.49,33.55,34100.0
2010-12-01 11:55:00,33.55,33.62,33.53,33.56,27400.0,33.55,33.62,33.53,33.56,27400.0
2010-12-01 12:00:00,33.57,33.63,33.55,33.6,14200.0,33.57,33.63,33.55,33.6,14200.0
2010-12-01 12:05:00,33.61,33.66,33.59,33.61,11800.0,33.61,33.66,33.59,33.61,11800.0
2010-12-01 12:10:00,33.6,33.61,33.55,33.58,12100.0,33.6,33.61,33.55,33.58,12100.0
2010-12-01 12:15:00,33.55,33.58,33.53,33.56,25100.0,33.55,33.58,33.53,33.56,25100.0
2010-12-01 12:20:00,33.56,33.61,33.56,33.59,23400.0,33.56,33.61,33.56,33.59,23400.0
2010-12-01 12:25:00,33.6,33.6,33.58,33.58,9200.0,33.6,33.6,33.58,33.58,9200.0
2010-12-01 12:30:00,33.6,33.6,33.57,33.57,11600.0,33.6,33.6,33.57,33.57,11600.0
2010-12-01 12:35:00,33.56,33.58,33.52,33.58,16100.0,33.56,33.58,33.52,33.58,16100.0
2010-12-01 12:40:00,33.58,33.6,33.57,33.6,13800.0,33.58,33.6,33.57,33.6,13800.0
2010-12-01 12:45:00,33.6,33.6,33.54,33.55,8000.0,33.6,33.6,33.54,33.55,8000.0
2010-12-01 12:50:00,33.55,33.58,33.54,33.56,14900.0,33.55,33.58,33.54,33.56,14900.0
2010-12-01 12:55:00,33.56,33.6,33.52,33.59,24100.0,33.56,33.6,33.52,33.59,24100.0
2010-12-01 13:00:00,33.58,33.59,33.57,33.59,5200.0,33.58,33.59,33.57,33.59,5200.0
2010-12-01 13:05:00,33.59,33.6,33.57,33.57,6400.0,33.59,33.6,33.57,33.57,6400.0
2010-12-01 13:10:00,33.58,33.58,33.55,33.55,8400.0,33.58,33.58,33.55,33.55,8400.0
2010-12-01 13:15:00,33.56,33.57,33.52,33.53,50400.0,33.56,33.57,33.52,33.53,50400.0
2010-12-01 13:20:00,33.53,33.6,33.53,33.59,12300.0,33.53,33.6,33.53,33.59,12300.0
2010-12-01 13:25:00,33.59,33.59,33.54,33.56,8500.0,33.59,33.59,33.54,33.56,8500.0
2010-12-01 13:30:00,33.55,33.58,33.51,33.54,10300.0,33.55,33.58,33.51,33.54,10300.0
2010-12-01 13:35:00,33.53,33.6,33.5,33.6,20100.0,33.53,33.6,33.5,33.6,20100.0
2010-12-01 13:40:00,33.59,33.59,33.5,33.51,5400.0,33.59,33.59,33.5,33.51,5400.0
2010-12-01 13:45:00,33.51,33.53,33.51,33.51,12000.0,33.51,33.53,33.51,33.51,12000.0
2010-12-01 13:50:00,33.51,33.55,33.51,33.55,20800.0,33.51,33.55,33.51,33.55,20800.0
2010-12-01 13:55:00,33.55,33.56,33.51,33.55,14100.0,33.55,33.56,33.51,33.55,14100.0
2010-12-01 14:00:00,33.54,33.55,33.51,33.53,10900.0,33.54,33.55,33.51,33.53,10900.0
2010-12-01 14:05:00,33.53,33.53,33.47,33.48,13000.0,33.53,33.53,33.47,33.48,13000.0
2010-12-01 14:10:00,33.47,33.5,33.43,33.47,22000.0,33.47,33.5,33.43,33.47,22000.0
2010-12-01 14:15:00,33.46,33.49,33.41,33.47,24200.0,33.46,33.49,33.41,33.47,24200.0
2010-12-01 14:20:00,33.48,33.5,33.43,33.44,13100.0,33.48,33.5,33.43,33.44,13100.0
2010-12-01 14:25:00,33.44,33.51,33.43,33.49,21900.0,33.44,33.51,33.43,33.49,21900.0
2010-12-01 14:30:00,33.49,33.51,33.48,33.49,10600.0,33.49,33.51,33.48,33.49,10600.0
2010-12-01 14:35:00,33.5,33.51,33.47,33.48,27500.0,33.5,33.51,33.47,33.48,27500.0
2010-12-01 14:40:00,33.48,33.48,33.46,33.47,16300.0,33.48,33.48,33.46,33.47,16300.0
2010-12-01 14:45:00,33.47,33.49,33.45,33.49,15300.0,33.47,33.49,33.45,33.49,15300.0
2010-12-01 14:50:00,33.49,33.49,33.48,33.49,7200.0,33.49,33.49,33.48,33.49,7200.0
2010-12-01 14:55:00,33.49,33.5,33.48,33.49,30500.0,33.49,33.5,33.48,33.49,30500.0
2010-12-01 15:00:00,33.48,33.49,33.45,33.46,18500.0,33.48,33.49,33.45,33.46,18500.0
2010-12-01 15:05:00,33.45,33.46,33.38,33.38,30800.0,33.45,33.46,33.38,33.38,30800.0
2010-12-01 15:10:00,33.39,33.46,33.38,33.44,33100.0,33.39,33.46,33.38,33.44,33100.0
2010-12-01 15:15:00,33.43,33.55,33.43,33.53,30000.0,33.43,33.55,33.43,33.53,30000.0
2010-12-01 15:20:00,33.54,33.56,33.5,33.55,41300.0,33.54,33.56,33.5,33.55,41300.0
2010-12-01 15:25:00,33.55,33.56,33.51,33.51,12700.0,33.55,33.56,33.51,33.51,12700.0
2010-12-01 15:30:00,33.51,33.52,33.47,33.52,48100.0,33.51,33.52,33.47,33.52,48100.0
2010-12-01 15:35:00,33.51,33.55,33.49,33.51,72300.0,33.51,33.55,33.49,33.51,72300.0
2010-12-01 15:40:00,33.51,33.54,33.5,33.53,42300.0,33.51,33.54,33.5,33.53,42300.0
2010-12-01 15:45:00,33.52,33.52,33.46,33.48,51700.0,33.52,33.52,33.46,33.48,51700.0
2010-12-01 15:50:00,33.48,33.5,33.38,33.39,59100.0,33.48,33.5,33.38,33.39,59100.0
2010-12-01 15:55:00,33.39,33.48,33.39,33.45,162400.0,33.39,33.48,33.39,33.45,162400.0
2010-12-02 09:30:00,33.4,33.4,33.28,33.39,20700.0,33.4,33.4,33.28,33.39,20700.0
2010-12-02 09:35:00,33.39,33.4,33.26,33.28,34000.0,33.39,33.4,33.26,33.28,34000.0
2010-12-02 09:40:00,33.28,33.28,33.17,33.26,30300.0,33.28,33.28,33.17,33.26,30300.0
2010-12-02 09:45:00,33.26,33.3,33.21,33.24,21200.0,33.26,33.3,33.21,33.24,21200.0
2010-12-02 09:50:00,33.25,33.28,33.15,33.16,39100.0,33.25,33.28,33.15,33.16,39100.0
2010-12-02 09:55:00,33.19,33.27,33.17,33.24,16700.0,33.19,33.27,33.17,33.24,16700.0
2010-12-02 10:00:00,33.24,33.32,33.24,33.32,27300.0,33.24,33.32,33.24,33.32,27300.0
2010-12-02 10:05:00,33.31,33.39,33.31,33.38,38200.0,33.31,33.39,33.31,33.38,38200.0
2010-12-02 10:10:00,33.38,33.4,33.33,33.34,29000.0,33.38,33.4,33.33,33.34,29000.0
2010-12-02 10:15:00,33.33,33.33,33.25,33.25,38900.0,33.33,33.33,33.25,33.25,38900.0
2010-12-02 10:20:00,33.25,33.29,33.25,33.26,14900.0,33.25,33.29,33.25,33.26,14900.0
2010-12-02 10:25:00,33.27,33.29,33.23,33.24,15000.0,33.27,33.29,33.23,33.24,15000.0
2010-12-02 10:30:00,33.25,33.27,33.23,33.23,9800.0,33.25,33.27,33.23,33.23,9800.0
2010-12-02 10:35:00,33.24,33.3,33.23,33.3,32200.0,33.24,33.3,33.23,33.3,32200.0
2010-12-02 10:40:00,33.3,33.34,33.3,33.33,9900.0,33.3,33.34,33.3,33.33,9900.0
2010-12-02 10:45:00,33.32,33.35,33.29,33.33,14300.0,33.32,33.35,33.29,33.33,14300.0
2010-12-02 10:50:00,33.33,33.34,33.31,33.32,7100.0,33.33,33.34,33.31,33.32,7100.0
2010-12-02 10:55:00,33.31,33.4,33.31,33.4,11300.0,33.31,33.4,33.31,33.4,11300.0
2010-12-02 11:00:00,33.38,33.38,33.32,33.34,8700.0,33.38,33.38,33.32,33.34,8700.0
2010-12-02 11:05:00,33.35,33.35,33.33,33.35,9600.0,33.35,33.35,33.33,33.35,9600.0
2010-12-02 11:10:00,33.35,33.38,33.35,33.38,10700.0,33.35,33.38,33.35,33.38,10700.0
2010-12-02 11:15:00,33.38,33.38,33.3,33.38,18600.0,33.38,33.38,33.3,33.38,18600.0
2010-12-02 11:20:00,33.38,33.4,33.35,33.37,11500.0,33.38,33.4,33.35,33.37,11500.0
2010-12-02 11:25:00,33.37,33.4,33.35,33.38,8700.0,33.37,33.4,33.35,33.38,8700.0
2010-12-02 11:30:00,33.39,33.4,33.32,33.37,22900.0,33.39,33.4,33.32,33.37,22900.0
2010-12-02 11:35:00,33.38,33.4,33.38,33.39,9400.0,33.38,33.4,33.38,33.39,9400.0
2010-12-02 11:40:00,33.38,33.4,33.36,33.38,17200.0,33.38,33.4,33.36,33.38,17200.0
2010-12-02 11:45:00,33.38,33.47,33.38,33.4,54800.0,33.38,33.47,33.38,33.4,54800.0
2010-12-02 11:50:00,33.4,33.43,33.35,33.35,33100.0,33.4,33.43,33.35,33.35,33100.0
2010-12-02 11:55:00,33.35,33.36,33.34,33.36,5000.0,33.35,33.36,33.34,33.36,5000.0
2010-12-02 12:00:00,33.36,33.38,33.34,33.35,6700.0,33.36,33.38,33.34,33.35,6700.0
2010-12-02 12:05:00,33.35,33.45,33.35,33.45,11800.0,33.35,33.45,33.35,33.45,11800.0
2010-12-02 12:10:00,33.45,33.48,33.45,33.47,6500.0,33.45,33.48,33.45,33.47,6500.0
2010-12-02 12:15:00,33.48,33.54,33.47,33.53,23500.0,33.48,33.54,33.47,33.53,23500.0
2010-12-02 12:20:00,33.54,33.54,33.5,33.51,20300.0,33.54,33.54,33.5,33.51,20300.0
2010-12-02 12:25:00,33.51,33.54,33.5,33.53,4300.0,33.51,33.54,33.5,33.53,4300.0
2010-12-02 12:30:00,33.52,33.52,33.45,33.45,19200.0,33.52,33.52,33.45,33.45,19200.0
2010-12-02 12:35:00,33.45,33.47,33.45,33.46,11100.0,33.45,33.47,33.45,33.46,11100.0
2010-12-02 12:40:00,33.46,33.5,33.45,33.49,110400.0,33.46,33.5,33.45,33.49,110400.0
2010-12-02 12:45:00,33.49,33.49,33.44,33.48,8800.0,33.49,33.49,33.44,33.48,8800.0
2010-12-02 12:50:00,33.48,33.53,33.46,33.47,44900.0,33.48,33.53,33.46,33.47,44900.0
2010-12-02 12:55:00,33.49,33.52,33.48,33.48,6900.0,33.49,33.52,33.48,33.48,6900.0
2010-12-02 13:00:00,33.47,33.48,33.44,33.44,12100.0,33.47,33.48,33.44,33.44,12100.0
2010-12-02 13:05:00,33.45,33.51,33.45,33.5,5200.0,33.45,33.51,33.45,33.5,5200.0
2010-12-02 13:10:00,33.51,33.53,33.47,33.51,6400.0,33.51,33.53,33.47,33.51,6400.0
2010-12-02 13:15:00,33.51,33.52,33.51,33.52,4600.0,33.51,33.52,33.51,33.52,4600.0
2010-12-02 13:20:00,33.52,33.54,33.5,33.5,13000.0,33.52,33.54,33.5,33.5,13000.0
2010-12-02 13:25:00,33.5,33.51,33.5,33.51,6900.0,33.5,33.51,33.5,33.51,6900.0
2010-12-02 13:30:00,33.51,33.52,33.49,33.51,16000.0,33.51,33.52,33.49,33.51,16000.0
2010-12-02 13:35:00,33.51,33.51,33.49,33.49,6300.0,33.51,33.51,33.49,33.49,6300.0
2010-12-02 13:40:00,33.48,33.49,33.47,33.48,7200.0,33.48,33.49,33.47,33.48,7200.0
2010-12-02 13:45:00,33.47,33.49,33.46,33.49,4800.0,33.47,33.49,33.46,33.49,4800.0
2010-12-02 13:50:00,33.49,33.5,33.49,33.5,6500.0,33.49,33.5,33.49,33.5,6500.0
2010-12-02 13:55:00,33.5,33.52,33.48,33.5,6700.0,33.5,33.52,33.48,33.5,6700.0
2010-12-02 14:00:00,33.5,33.53,33.5,33.53,4700.0,33.5,33.53,33.5,33.53,4700.0
2010-12-02 14:05:00,33.53,33.54,33.52,33.52,6300.0,33.53,33.54,33.52,33.52,6300.0
2010-12-02 14:10:00,33.51,33.51,33.44,33.45,14200.0,33.51,33.51,33.44,33.45,14200.0
2010-12-02 14:15:00,33.44,33.44,33.4,33.41,32500.0,33.44,33.44,33.4,33.41,32500.0
2010-12-02 14:20:00,33.41,33.45,33.41,33.43,6800.0,33.41,33.45,33.41,33.43,6800.0
2010-12-02 14:25:00,33.43,33.45,33.4,33.45,12300.0,33.43,33.45,33.4,33.45,12300.0
2010-12-02 14:30:00,33.44,33.45,33.4,33.41,8500.0,33.44,33.45,33.4,33.41,8500.0
2010-12-02 14:35:00,33.41,33.44,33.4,33.41,9600.0,33.41,33.44,33.4,33.41,9600.0
2010-12-02 14:40:00,33.41,33.42,33.41,33.41,8100.0,33.41,33.42,33.41,33.41,8100.0
2010-12-02 14:45:00,33.41,33.41,33.4,33.4,7000.0,33.41,33.41,33.4,33.4,7000.0
2010-12-02 14:50:00,33.41,33.41,33.4,33.41,10900.0,33.41,33.41,33.4,33.41,10900.0
2010-12-02 14:55:00,33.41,33.46,33.41,33.41,14700.0,33.41,33.46,33.41,33.41,14700.0
2010-12-02 15:00:00,33.41,33.45,33.41,33.45,10700.0,33.41,33.45,33.41,33.45,10700.0
2010-12-02 15:05:00,33.44,33.45,33.4,33.45,14100.0,33.44,33.45,33.4,33.45,14100.0
2010-12-02 15:10:00,33.45,33.45,33.41,33.41,14100.0,33.45,33.45,33.41,33.41,14100.0
2010-12-02 15:15:00,33.4,33.4,33.37,33.39,18500.0,33.4,33.4,33.37,33.39,18500.0
2010-12-02 15:20:00,33.39,33.41,33.39,33.4,12500.0,33.39,33.41,33.39,33.4,12500.0
2010-12-02 15:25:00,33.39,33.43,33.39,33.43,16600.0,33.39,33.43,33.39,33.43,16600.0
2010-12-02 15:30:00,33.43,33.46,33.42,33.46,17800.0,33.43,33.46,33.42,33.46,17800.0
2010-12-02 15:35:00,33.46,33.46,33.44,33.46,22400.0,33.46,33.46,33.44,33.46,22400.0
2010-12-02 15:40:00,33.46,33.46,33.36,33.36,35900.0,33.46,33.46,33.36,33.36,35900.0
2010-12-02 15:45:00,33.37,33.37,33.33,33.34,61500.0,33.37,33.37,33.33,33.34,61500.0
2010-12-02 15:50:00,33.33,33.33,33.29,33.3,72600.0,33.33,33.33,33.29,33.3,72600.0
2010-12-02 15:55:00,33.3,33.4,33.28,33.39,164100.0,33.3,33.4,33.28,33.39,164100.0
2010-12-03 09:30:00,33.37,33.61,33.23,33.51,41500.0,33.37,33.61,33.23,33.51,41500.0
2010-12-03 09:35:00,33.5,33.66,33.43,33.66,214200.0,33.5,33.66,33.43,33.66,214200.0
2010-12-03 09:40:00,33.65,33.65,33.46,33.5,248100.0,33.65,33.65,33.46,33.5,248100.0
2010-12-03 09:45:00,33.5,33.55,33.41,33.54,31000.0,33.5,33.55,33.41,33.54,31000.0
2010-12-03 09:50:00,33.54,33.55,33.47,33.5,22600.0,33.54,33.55,33.47,33.5,22600.0
2010-12-03 09:55:00,33.5,33.52,33.48,33.5,21000.0,33.5,33.52,33.48,33.5,21000.0
2010-12-03 10:00:00,33.51,33.65,33.49,33.54,32700.0,33.51,33.65,33.49,33.54,32700.0
2010-12-03 10:05:00,33.55,33.55,33.46,33.51,609300.0,33.55,33.55,33.46,33.51,609300.0
2010-12-03 10:10:00,33.51,33.59,33.5,33.58,41200.0,33.51,33.59,33.5,33.58,41200.0
2010-12-03 10:15:00,33.59,33.65,33.59,33.6,22500.0,33.59,33.65,33.59,33.6,22500.0
2010-12-03 10:20:00,33.62,33.62,33.55,33.55,22700.0,33.62,33.62,33.55,33.55,22700.0
2010-12-03 10:25:00,33.56,33.6,33.53,33.56,27200.0,33.56,33.6,33.53,33.56,27200.0
2010-12-03 10:30:00,33.59,33.63,33.55,33.57,17600.0,33.59,33.63,33.55,33.57,17600.0
2010-12-03 10:35:00,33.56,33.65,33.55,33.6,349900.0,33.56,33.65,33.55,33.6,349900.0
2010-12-03 10:40:00,33.6,33.65,33.59,33.6,198400.0,33.6,33.65,33.59,33.6,198400.0
2010-12-03 10:45:00,33.61,33.62,33.56,33.6,264100.0,33.61,33.62,33.56,33.6,264100.0
2010-12-03 10:50:00,33.61,33.61,33.49,33.51,24000.0,33.61,33.61,33.49,33.51,24000.0
2010-12-03 10:55:00,33.51,33.57,33.48,33.56,29600.0,33.51,33.57,33.48,33.56,29600.0
2010-12-03 11:00:00,33.57,33.6,33.52,33.6,15900.0,33.57,33.6,33.52,33.6,15900.0
2010-12-03 11:05:00,33.61,33.61,33.57,33.6,26900.0,33.61,33.61,33.57,33.6,26900.0
2010-12-03 11:10:00,33.6,33.6,33.57,33.57,110500.0,33.6,33.6,33.57,33.57,110500.0
2010-12-03 11:15:00,33.56,33.56,33.34,33.35,31300.0,33.56,33.56,33.34,33.35,31300.0
2010-12-03 11:20:00,33.34,33.35,33.27,33.33,12400.0,33.34,33.35,33.27,33.33,12400.0
2010-12-03 11:25:00,33.33,33.36,33.21,33.22,15400.0,33.33,33.36,33.21,33.22,15400.0
2010-12-03 11:30:00,33.21,33.25,33.16,33.21,13700.0,33.21,33.25,33.16,33.21,13700.0
2010-12-03 11:35:00,33.21,33.22,33.19,33.22,6500.0,33.21,33.22,33.19,33.22,6500.0
2010-12-03 11:40:00,33.22,33.22,33.21,33.21,4400.0,33.22,33.22,33.21,33.21,4400.0
2010-12-03 11:45:00,33.22,33.22,33.15,33.19,8100.0,33.22,33.22,33.15,33.19,8100.0
2010-12-03 11:50:00,33.2,33.2,33.11,33.16,10300.0,33.2,33.2,33.11,33.16,10300.0
2010-12-03 11:55:00,33.15,33.2,33.15,33.19,7800.0,33.15,33.2,33.15,33.19,7800.0
2010-12-03 12:00:00,33.19,33.21,33.18,33.2,14000.0,33.19,33.21,33.18,33.2,14000.0
2010-12-03 12:05:00,33.21,33.26,33.21,33.25,10400.0,33.21,33.26,33.21,33.25,10400.0
2010-12-03 12:10:00,33.25,33.27,33.18,33.18,8900.0,33.25,33.27,33.18,33.18,8900.0
2010-12-03 12:15:00,33.19,33.22,33.17,33.21,7300.0,33.19,33.22,33.17,33.21,7300.0
2010-12-03 12:20:00,33.21,33.22,33.18,33.19,6800.0,33.21,33.22,33.18,33.19,6800.0
2010-12-03 12:25:00,33.18,33.19,33.17,33.18,6100.0,33.18,33.19,33.17,33.18,6100.0
2010-12-03 12:30:00,33.18,33.23,33.18,33.23,5900.0,33.18,33.23,33.18,33.23,5900.0
2010-12-03 12:35:00,33.23,33.29,33.22,33.28,12500.0,33.23,33.29,33.22,33.28,12500.0
2010-12-03 12:40:00,33.29,33.38,33.29,33.37,16700.0,33.29,33.38,33.29,33.37,16700.0
2010-12-03 12:45:00,33.37,33.45,33.36,33.45,18900.0,33.37,33.45,33.36,33.45,18900.0
2010-12-03 12:50:00,33.46,33.49,33.4,33.41,144900.0,33.46,33.49,33.4,33.41,144900.0
2010-12-03 12:55:00,33.41,33.45,33.37,33.44,6200.0,33.41,33.45,33.37,33.44,6200.0
2010-12-03 13:00:00,33.45,33.53,33.45,33.5,20700.0,33.45,33.53,33.45,33.5,20700.0
2010-12-03 13:05:00,33.5,33.52,33.49,33.49,21800.0,33.5,33.52,33.49,33.49,21800.0
2010-12-03 13:10:00,33.49,33.51,33.48,33.5,23200.0,33.49,33.51,33.48,33.5,23200.0
2010-12-03 13:15:00,33.5,33.5,33.47,33.48,6300.0,33.5,33.5,33.47,33.48,6300.0
2010-12-03 13:20:00,33.49,33.54,33.49,33.5,102400.0,33.49,33.54,33.49,33.5,102400.0
2010-12-03 13:25:00,33.49,33.51,33.47,33.49,13500.0,33.49,33.51,33.47,33.49,13500.0
2010-12-03 13:30:00,33.5,33.51,33.47,33.5,17500.0,33.5,33.51,33.47,33.5,17500.0
2010-12-03 13:35:00,33.5,33.51,33.48,33.48,115800.0,33.5,33.51,33.48,33.48,115800.0
2010-12-03 13:40:00,33.49,33.53,33.49,33.53,11200.0,33.49,33.53,33.49,33.53,11200.0
2010-12-03 13:45:00,33.53,33.55,33.52,33.53,9800.0,33.53,33.55,33.52,33.53,9800.0
2010-12-03 13:50:00,33.53,33.55,33.52,33.54,9600.0,33.53,33.55,33.52,33.54,9600.0
2010-12-03 13:55:00,33.54,33.55,33.53,33.54,11100.0,33.54,33.55,33.53,33.54,11100.0
2010-12-03 14:00:00,33.54,33.55,33.51,33.51,30000.0,33.54,33.55,33.51,33.51,30000.0
2010-12-03 14:05:00,33.51,33.58,33.51,33.56,343900.0,33.51,33.58,33.51,33.56,343900.0
2010-12-03 14:10:00,33.55,33.62,33.55,33.62,9800.0,33.55,33.62,33.55,33.62,9800.0
2010-12-03 14:15:00,33.62,33.62,33.58,33.59,14900.0,33.62,33.62,33.58,33.59,14900.0
2010-12-03 14:20:00,33.61,33.62,33.55,33.55,76800.0,33.61,33.62,33.55,33.55,76800.0
2010-12-03 14:25:00,33.56,33.56,33.53,33.55,24700.0,33.56,33.56,33.53,33.55,24700.0
2010-12-03 14:30:00,33.55,33.56,33.53,33.53,6300.0,33.55,33.56,33.53,33.53,6300.0
2010-12-03 14:35:00,33.54,33.55,33.47,33.47,19800.0,33.54,33.55,33.47,33.47,19800.0
2010-12-03 14:40:00,33.47,33.5,33.45,33.49,9500.0,33.47,33.5,33.45,33.49,9500.0
2010-12-03 14:45:00,33.49,33.49,33.36,33.4,47700.0,33.49,33.49,33.36,33.4,47700.0
2010-12-03 14:50:00,33.4,33.43,33.4,33.42,72400.0,33.4,33.43,33.4,33.42,72400.0
2010-12-03 14:55:00,33.43,33.44,33.41,33.42,20600.0,33.43,33.44,33.41,33.42,20600.0
2010-12-03 15:00:00,33.42,33.45,33.4,33.42,12500.0,33.42,33.45,33.4,33.42,12500.0
2010-12-03 15:05:00,33.43,33.46,33.42,33.46,2600.0,33.43,33.46,33.42,33.46,2600.0
2010-12-03 15:10:00,33.46,33.55,33.46,33.55,15100.0,33.46,33.55,33.46,33.55,15100.0
2010-12-03 15:15:00,33.55,33.57,33.52,33.53,16400.0,33.55,33.57,33.52,33.53,16400.0
2010-12-03 15:20:00,33.53,33.55,33.53,33.55,9100.0,33.53,33.55,33.53,33.55,9100.0
2010-12-03 15:25:00,33.54,33.55,33.54,33.55,25800.0,33.54,33.55,33.54,33.55,25800.0
2010-12-03 15:30:00,33.55,33.6,33.54,33.58,249500.0,33.55,33.6,33.54,33.58,249500.0
2010-12-03 15:35:00,33.59,33.6,33.54,33.56,23800.0,33.59,33.6,33.54,33.56,23800.0
2010-12-03 15:40:00,33.55,33.61,33.55,33.6,11300.0,33.55,33.61,33.55,33.6,11300.0
2010-12-03 15:45:00,33.6,33.6,33.53,33.59,159900.0,33.6,33.6,33.53,33.59,159900.0
2010-12-03 15:50:00,33.59,33.66,33.58,33.61,83000.0,33.59,33.66,33.58,33.61,83000.0
2010-12-03 15:55:00,33.62,33.62,33.48,33.49,217300.0,33.62,33.62,33.48,33.49,217300.0
2010-12-06 09:30:00,33.4,33.58,33.4,33.54,6700.0,33.4,33.58,33.4,33.54,6700.0
2010-12-06 09:35:00,33.43,33.47,33.32,33.35,6700.0,33.43,33.47,33.32,33.35,6700.0
2010-12-06 09:40:00,33.35,33.47,33.27,33.37,30700.0,33.35,33.47,33.27,33.37,30700.0
2010-12-06 09:45:00,33.38,33.42,33.31,33.4,20200.0,33.38,33.42,33.31,33.4,20200.0
2010-12-06 09:50:00,33.4,33.43,33.3,33.31,15900.0,33.4,33.43,33.3,33.31,15900.0
2010-12-06 09:55:00,33.34,33.42,33.33,33.38,17600.0,33.34,33.42,33.33,33.38,17600.0
2010-12-06 10:00:00,33.41,33.43,33.38,33.4,13600.0,33.41,33.43,33.38,33.4,13600.0
2010-12-06 10:05:00,33.4,33.42,33.34,33.34,21400.0,33.4,33.42,33.34,33.34,21400.0
2010-12-06 10:10:00,33.36,33.4,33.34,33.38,29000.0,33.36,33.4,33.34,33.38,29000.0
2010-12-06 10:15:00,33.38,33.41,33.34,33.34,20200.0,33.38,33.41,33.34,33.34,20200.0
2010-12-06 10:20:00,33.37,33.4,33.36,33.4,6200.0,33.37,33.4,33.36,33.4,6200.0
2010-12-06 10:25:00,33.42,33.45,33.33,33.33,13900.0,33.42,33.45,33.33,33.33,13900.0
2010-12-06 10:30:00,33.35,33.37,33.33,33.37,6200.0,33.35,33.37,33.33,33.37,6200.0
2010-12-06 10:35:00,33.36,33.37,33.33,33.35,22100.0,33.36,33.37,33.33,33.35,22100.0
2010-12-06 10:40:00,33.35,33.35,33.24,33.26,16900.0,33.35,33.35,33.24,33.26,16900.0
2010-12-06 10:45:00,33.25,33.3,33.24,33.27,8700.0,33.25,33.3,33.24,33.27,8700.0
2010-12-06 10:50:00,33.26,33.27,33.2,33.25,4800.0,33.26,33.27,33.2,33.25,4800.0
2010-12-06 10:55:00,33.25,33.31,33.2,33.22,9200.0,33.25,33.31,33.2,33.22,9200.0
2010-12-06 11:00:00,33.24,33.28,33.23,33.25,3400.0,33.24,33.28,33.23,33.25,3400.0
2010-12-06 11:05:00,33.23,33.26,33.19,33.22,4800.0,33.23,33.26,33.19,33.22,4800.0
2010-12-06 11:10:00,33.23,33.26,33.2,33.24,3900.0,33.23,33.26,33.2,33.24,3900.0
2010-12-06 11:15:00,33.25,33.26,33.22,33.23,5000.0,33.25,33.26,33.22,33.23,5000.0
2010-12-06 11:20:00,33.24,33.24,33.22,33.23,2100.0,33.24,33.24,33.22,33.23,2100.0
2010-12-06 11:25:00,33.25,33.25,33.18,33.2,6500.0,33.25,33.25,33.18,33.2,6500.0
2010-12-06 11:30:00,33.2,33.2,33.15,33.16,6900.0,33.2,33.2,33.15,33.16,6900.0
2010-12-06 11:35:00,33.15,33.16,33.08,33.1,17900.0,33.15,33.16,33.08,33.1,17900.0
2010-12-06 11:40:00,33.1,33.14,33.09,33.14,4100.0,33.1,33.14,33.09,33.14,4100.0
2010-12-06 11:45:00,33.13,33.18,33.1,33.11,9500.0,33.13,33.18,33.1,33.11,9500.0
2010-12-06 11:50:00,33.11,33.14,33.09,33.1,12700.0,33.11,33.14,33.09,33.1,12700.0
2010-12-06 11:55:00,33.1,33.13,33.1,33.12,7600.0,33.1,33.13,33.1,33.12,7600.0
2010-12-06 12:00:00,33.12,33.12,33.06,33.09,8800.0,33.12,33.12,33.06,33.09,8800.0
2010-12-06 12:05:00,33.08,33.1,33.07,33.08,2300.0,33.08,33.1,33.07,33.08,2300.0
2010-12-06 12:10:00,33.09,33.11,33.07,33.09,9300.0,33.09,33.11,33.07,33.09,9300.0
2010-12-06 12:15:00,33.1,33.11,33.1,33.1,1700.0,33.1,33.11,33.1,33.1,1700.0
2010-12-06 12:20:00,33.1,33.11,33.06,33.1,12300.0,33.1,33.11,33.06,33.1,12300.0
2010-12-06 12:25:00,33.1,33.11,33.03,33.04,25900.0,33.1,33.11,33.03,33.04,25900.0
2010-12-06 12:30:00,33.04,33.08,33.04,33.08,15100.0,33.04,33.08,33.04,33.08,15100.0
2010-12-06 12:35:00,33.09,33.12,33.05,33.1,10800.0,33.09,33.12,33.05,33.1,10800.0
2010-12-06 12:40:00,33.08,33.11,33.06,33.09,19300.0,33.08,33.11,33.06,33.09,19300.0
2010-12-06 12:45:00,33.09,33.11,33.09,33.1,18500.0,33.09,33.11,33.09,33.1,18500.0
2010-12-06 12:50:00,33.09,33.11,33.09,33.1,9800.0,33.09,33.11,33.09,33.1,9800.0
2010-12-06 12:55:00,33.11,33.15,33.11,33.11,14600.0,33.11,33.15,33.11,33.11,14600.0
2010-12-06 13:00:00,33.12,33.12,33.1,33.11,14900.0,33.12,33.12,33.1,33.11,14900.0
2010-12-06 13:05:00,33.11,33.16,33.11,33.16,35800.0,33.11,33.16,33.11,33.16,35800.0
2010-12-06 13:10:00,33.16,33.16,33.09,33.1,27900.0,33.16,33.16,33.09,33.1,27900.0
2010-12-06 13:15:00,33.1,33.12,33.09,33.1,25100.0,33.1,33.12,33.09,33.1,25100.0
2010-12-06 13:20:00,33.1,33.11,33.08,33.09,18900.0,33.1,33.11,33.08,33.09,18900.0
2010-12-06 13:25:00,33.09,33.12,33.08,33.11,24000.0,33.09,33.12,33.08,33.11,24000.0
2010-12-06 13:30:00,33.11,33.11,33.08,33.09,25600.0,33.11,33.11,33.08,33.09,25600.0
2010-12-06 13:35:00,33.09,33.1,33.06,33.08,121000.0,33.09,33.1,33.06,33.08,121000.0
2010-12-06 13:40:00,33.1,33.19,33.1,33.17,9200.0,33.1,33.19,33.1,33.17,9200.0
2010-12-06 13:45:00,33.2,33.21,33.14,33.14,30100.0,33.2,33.21,33.14,33.14,30100.0
2010-12-06 13:50:00,33.14,33.14,33.12,33.12,5600.0,33.14,33.14,33.12,33.12,5600.0
2010-12-06 13:55:00,33.11,33.12,33.1,33.11,4600.0,33.11,33.12,33.1,33.11,4600.0
2010-12-06 14:00:00,33.11,33.12,33.1,33.12,22900.0,33.11,33.12,33.1,33.12,22900.0
2010-12-06 14:05:00,33.13,33.13,33.1,33.11,6800.0,33.13,33.13,33.1,33.11,6800.0
2010-12-06 14:10:00,33.1,33.12,33.1,33.11,98700.0,33.1,33.12,33.1,33.11,98700.0
2010-12-06 14:15:00,33.11,33.11,33.08,33.1,46900.0,33.11,33.11,33.08,33.1,46900.0
2010-12-06 14:20:00,33.1,33.11,33.08,33.1,17800.0,33.1,33.11,33.08,33.1,17800.0
2010-12-06 14:25:00,33.11,33.11,33.07,33.09,26800.0,33.11,33.11,33.07,33.09,26800.0
2010-12-06 14:30:00,33.1,33.11,33.09,33.1,25600.0,33.1,33.11,33.09,33.1,25600.0
2010-12-06 14:35:00,33.1,33.1,33.08,33.1,24200.0,33.1,33.1,33.08,33.1,24200.0
2010-12-06 14:40:00,33.1,33.1,33.07,33.08,25100.0,33.1,33.1,33.07,33.08,25100.0
2010-12-06 14:45:00,33.08,33.1,33.05,33.05,25200.0,33.08,33.1,33.05,33.05,25200.0
2010-12-06 14:50:00,33.05,33.05,33.02,33.04,13600.0,33.05,33.05,33.02,33.04,13600.0
2010-12-06 14:55:00,33.05,33.06,33.03,33.04,9700.0,33.05,33.06,33.03,33.04,9700.0
2010-12-06 15:00:00,33.04,33.06,33.02,33.05,10500.0,33.04,33.06,33.02,33.05,10500.0
2010-12-06 15:05:00,33.05,33.05,33.03,33.04,12800.0,33.05,33.05,33.03,33.04,12800.0
2010-12-06 15:10:00,33.04,33.05,33.03,33.03,10300.0,33.04,33.05,33.03,33.03,10300.0
2010-12-06 15:15:00,33.04,33.06,33.02,33.04,17100.0,33.04,33.06,33.02,33.04,17100.0
2010-12-06 15:20:00,33.05,33.06,33.04,33.05,109900.0,33.05,33.06,33.04,33.05,109900.0
2010-12-06 15:25:00,33.05,33.06,33.04,33.05,27300.0,33.05,33.06,33.04,33.05,27300.0
2010-12-06 15:30:00,33.05,33.06,33.03,33.06,33000.0,33.05,33.06,33.03,33.06,33000.0
2010-12-06 15:35:00,33.05,33.1,33.05,33.06,29200.0,33.05,33.1,33.05,33.06,29200.0
2010-12-06 15:40:00,33.07,33.1,33.06,33.09,27000.0,33.07,33.1,33.06,33.09,27000.0
2010-12-06 15:45:00,33.09,33.1,33.06,33.1,47700.0,33.09,33.1,33.06,33.1,47700.0
2010-12-06 15:50:00,33.11,33.12,33.06,33.08,58700.0,33.11,33.12,33.06,33.08,58700.0
2010-12-06 15:55:00,33.08,33.11,33.07,33.1,102600.0,33.08,33.11,33.07,33.1,102600.0
2010-12-07 09:30:00,33.66,33.77,33.4,33.66,48600.0,33.66,33.77,33.4,33.66,48600.0
2010-12-07 09:35:00,33.63,33.66,33.41,33.41,15800.0,33.63,33.66,33.41,33.41,15800.0
2010-12-07 09:40:00,33.42,33.57,33.1,33.21,45800.0,33.42,33.57,33.1,33.21,45800.0
2010-12-07 09:45:00,33.21,33.38,33.17,33.23,67800.0,33.21,33.38,33.17,33.23,67800.0
2010-12-07 09:50:00,33.26,33.31,33.12,33.12,27400.0,33.26,33.31,33.12,33.12,27400.0
2010-12-07 09:55:00,33.17,33.31,33.12,33.25,12600.0,33.17,33.31,33.12,33.25,12600.0
2010-12-07 10:00:00,33.22,33.24,33.15,33.17,14600.0,33.22,33.24,33.15,33.17,14600.0
2010-12-07 10:05:00,33.2,33.24,33.12,33.12,44200.0,33.2,33.24,33.12,33.12,44200.0
2010-12-07 10:10:00,33.12,33.28,33.12,33.24,12500.0,33.12,33.28,33.12,33.24,12500.0
2010-12-07 10:15:00,33.23,33.23,33.16,33.23,11000.0,33.23,33.23,33.16,33.23,11000.0
2010-12-07 10:20:00,33.23,33.29,33.22,33.23,44600.0,33.23,33.29,33.22,33.23,44600.0
2010-12-07 10:25:00,33.21,33.21,33.17,33.2,25200.0,33.21,33.21,33.17,33.2,25200.0
2010-12-07 10:30:00,33.2,33.23,33.18,33.2,21200.0,33.2,33.23,33.18,33.2,21200.0
2010-12-07 10:35:00,33.19,33.19,33.1,33.18,23500.0,33.19,33.19,33.1,33.18,23500.0
2010-12-07 10:40:00,33.19,33.26,33.15,33.21,103100.0,33.19,33.26,33.15,33.21,103100.0
2010-12-07 10:45:00,33.23,33.24,33.19,33.19,15500.0,33.23,33.24,33.19,33.19,15500.0
2010-12-07 10:50:00,33.19,33.21,33.16,33.2,14600.0,33.19,33.21,33.16,33.2,14600.0
2010-12-07 10:55:00,33.19,33.22,33.18,33.21,3300.0,33.19,33.22,33.18,33.21,3300.0
2010-12-07 11:00:00,33.22,33.24,33.18,33.21,12100.0,33.22,33.24,33.18,33.21,12100.0
2010-12-07 11:05:00,33.2,33.22,33.14,33.15,25800.0,33.2,33.22,33.14,33.15,25800.0
2010-12-07 11:10:00,33.16,33.18,33.14,33.16,12800.0,33.16,33.18,33.14,33.16,12800.0
2010-12-07 11:15:00,33.17,33.18,33.15,33.15,4100.0,33.17,33.18,33.15,33.15,4100.0
2010-12-07 11:20:00,33.16,33.21,33.14,33.21,24600.0,33.16,33.21,33.14,33.21,24600.0
2010-12-07 11:25:00,33.21,33.21,33.14,33.17,11800.0,33.21,33.21,33.14,33.17,11800.0
2010-12-07 11:30:00,33.16,33.22,33.15,33.21,9500.0,33.16,33.22,33.15,33.21,9500.0
2010-12-07 11:35:00,33.23,33.23,33.19,33.21,32000.0,33.23,33.23,33.19,33.21,32000.0
2010-12-07 11:40:00,33.21,33.25,33.2,33.2,16400.0,33.21,33.25,33.2,33.2,16400.0
2010-12-07 11:45:00,33.2,33.23,33.19,33.2,10800.0,33.2,33.23,33.19,33.2,10800.0
2010-12-07 11:50:00,33.21,33.21,33.17,33.18,16100.0,33.21,33.21,33.17,33.18,16100.0
2010-12-07 11:55:00,33.17,33.23,33.17,33.18,15300.0,33.17,33.23,33.17,33.18,15300.0
2010-12-07 12:00:00,33.18,33.18,33.12,33.13,12600.0,33.18,33.18,33.12,33.13,12600.0
2010-12-07 12:05:00,33.13,33.19,33.13,33.15,8200.0,33.13,33.19,33.13,33.15,8200.0
2010-12-07 12:10:00,33.14,33.14,33.08,33.1,11100.0,33.14,33.14,33.08,33.1,11100.0
2010-12-07 12:15:00,33.11,33.13,33.07,33.12,67600.0,33.11,33.13,33.07,33.12,67600.0
2010-12-07 12:20:00,33.11,33.13,33.1,33.11,70400.0,33.11,33.13,33.1,33.11,70400.0
2010-12-07 12:25:00,33.11,33.17,33.11,33.17,7700.0,33.11,33.17,33.11,33.17,7700.0
2010-12-07 12:30:00,33.16,33.18,33.15,33.18,9100.0,33.16,33.18,33.15,33.18,9100.0
2010-12-07 12:35:00,33.17,33.18,33.15,33.16,12700.0,33.17,33.18,33.15,33.16,12700.0
2010-12-07 12:40:00,33.15,33.16,33.15,33.16,6800.0,33.15,33.16,33.15,33.16,6800.0
2010-12-07 12:45:00,33.16,33.16,33.15,33.15,13400.0,33.16,33.16,33.15,33.15,13400.0
2010-12-07 12:50:00,33.16,33.16,33.14,33.16,8700.0,33.16,33.16,33.14,33.16,8700.0
2010-12-07 12:55:00,33.16,33.19,33.16,33.18,4600.0,33.16,33.19,33.16,33.18,4600.0
2010-12-07 13:00:00,33.17,33.2,33.15,33.2,11000.0,33.17,33.2,33.15,33.2,11000.0
2010-12-07 13:05:00,33.19,33.23,33.19,33.23,106800.0,33.19,33.23,33.19,33.23,106800.0
2010-12-07 13:10:00,33.23,33.3,33.22,33.28,14100.0,33.23,33.3,33.22,33.28,14100.0
2010-12-07 13:15:00,33.29,33.3,33.24,33.25,19200.0,33.29,33.3,33.24,33.25,19200.0
2010-12-07 13:20:00,33.25,33.25,33.21,33.22,6200.0,33.25,33.25,33.21,33.22,6200.0
2010-12-07 13:25:00,33.22,33.24,33.21,33.24,8500.0,33.22,33.24,33.21,33.24,8500.0
2010-12-07 13:30:00,33.24,33.24,33.23,33.24,7600.0,33.24,33.24,33.23,33.24,7600.0
2010-12-07 13:35:00,33.24,33.24,33.23,33.24,7900.0,33.24,33.24,33.23,33.24,7900.0
2010-12-07 13:40:00,33.24,33.25,33.23,33.24,5300.0,33.24,33.25,33.23,33.24,5300.0
2010-12-07 13:45:00,33.24,33.28,33.23,33.28,17100.0,33.24,33.28,33.23,33.28,17100.0
2010-12-07 13:50:00,33.27,33.27,33.23,33.25,26000.0,33.27,33.27,33.23,33.25,26000.0
2010-12-07 13:55:00,33.25,33.26,33.22,33.26,21200.0,33.25,33.26,33.22,33.26,21200.0
2010-12-07 14:00:00,33.25,33.25,33.24,33.25,10100.0,33.25,33.25,33.24,33.25,10100.0
2010-12-07 14:05:00,33.27,33.28,33.26,33.26,5500.0,33.27,33.28,33.26,33.26,5500.0
2010-12-07 14:10:00,33.26,33.29,33.26,33.26,8600.0,33.26,33.29,33.26,33.26,8600.0
2010-12-07 14:15:00,33.26,33.26,33.23,33.25,16900.0,33.26,33.26,33.23,33.25,16900.0
2010-12-07 14:20:00,33.25,33.28,33.25,33.26,6400.0,33.25,33.28,33.25,33.26,6400.0
2010-12-07 14:25:00,33.26,33.3,33.26,33.3,15700.0,33.26,33.3,33.26,33.3,15700.0
2010-12-07 14:30:00,33.3,33.35,33.3,33.34,11300.0,33.3,33.35,33.3,33.34,11300.0
2010-12-07 14:35:00,33.34,33.38,33.34,33.38,115200.0,33.34,33.38,33.34,33.38,115200.0
2010-12-07 14:40:00,33.38,33.43,33.37,33.38,15100.0,33.38,33.43,33.37,33.38,15100.0
2010-12-07 14:45:00,33.37,33.38,33.35,33.36,12100.0,33.37,33.38,33.35,33.36,12100.0
2010-12-07 14:50:00,33.35,33.36,33.3,33.34,19800.0,33.35,33.36,33.3,33.34,19800.0
2010-12-07 14:55:00,33.34,33.34,33.2,33.2,50600.0,33.34,33.34,33.2,33.2,50600.0
2010-12-07 15:00:00,33.21,33.26,33.2,33.2,26700.0,33.21,33.26,33.2,33.2,26700.0
2010-12-07 15:05:00,33.19,33.24,33.18,33.22,13000.0,33.19,33.24,33.18,33.22,13000.0
2010-12-07 15:10:00,33.22,33.23,33.17,33.19,20000.0,33.22,33.23,33.17,33.19,20000.0
2010-12-07 15:15:00,33.2,33.22,33.1,33.12,17900.0,33.2,33.22,33.1,33.12,17900.0
2010-12-07 15:20:00,33.12,33.16,33.1,33.1,45800.0,33.12,33.16,33.1,33.1,45800.0
2010-12-07 15:25:00,33.1,33.16,33.1,33.12,42600.0,33.1,33.16,33.1,33.12,42600.0
2010-12-07 15:30:00,33.12,33.12,33.08,33.1,34800.0,33.12,33.12,33.08,33.1,34800.0
2010-12-07 15:35:00,33.1,33.11,33.06,33.1,22900.0,33.1,33.11,33.06,33.1,22900.0
2010-12-07 15:40:00,33.09,33.1,33.03,33.03,85900.0,33.09,33.1,33.03,33.03,85900.0
2010-12-07 15:45:00,33.02,33.04,33.0,33.02,49500.0,33.02,33.04,33.0,33.02,49500.0
2010-12-07 15:50:00,33.02,33.06,33.0,33.06,52500.0,33.02,33.06,33.0,33.06,52500.0
2010-12-07 15:55:00,33.06,33.1,33.03,33.09,110100.0,33.06,33.1,33.03,33.09,110100.0
2010-12-08 09:30:00,33.15,33.44,33.15,33.3,22000.0,33.15,33.44,33.15,33.3,22000.0
2010-12-08 09:35:00,33.26,33.28,33.15,33.23,10300.0,33.26,33.28,33.15,33.23,10300.0
2010-12-08 09:40:00,33.23,33.3,33.22,33.22,10000.0,33.23,33.3,33.22,33.22,10000.0
2010-12-08 09:45:00,33.25,33.3,33.21,33.28,9800.0,33.25,33.3,33.21,33.28,9800.0
2010-12-08 09:50:00,33.27,33.28,33.2,33.2,9400.0,33.27,33.28,33.2,33.2,9400.0
2010-12-08 09:55:00,33.2,33.2,33.11,33.14,13300.0,33.2,33.2,33.11,33.14,13300.0
2010-12-08 10:00:00,33.15,33.17,33.12,33.15,9900.0,33.15,33.17,33.12,33.15,9900.0
2010-12-08 10:05:00,33.15,33.16,33.08,33.14,8200.0,33.15,33.16,33.08,33.14,8200.0
2010-12-08 10:10:00,33.15,33.15,33.03,33.07,88100.0,33.15,33.15,33.03,33.07,88100.0
2010-12-08 10:15:00,33.07,33.11,33.06,33.07,3500.0,33.07,33.11,33.06,33.07,3500.0
2010-12-08 10:20:00,33.06,33.08,33.06,33.06,3700.0,33.06,33.08,33.06,33.06,3700.0
2010-12-08 10:25:00,33.06,33.08,33.04,33.05,3200.0,33.06,33.08,33.04,33.05,3200.0
2010-12-08 10:30:00,33.05,33.07,32.91,32.98,27300.0,33.05,33.07,32.91,32.98,27300.0
2010-12-08 10:35:00,32.98,32.98,32.92,32.98,9700.0,32.98,32.98,32.92,32.98,9700.0
2010-12-08 10:40:00,32.97,33.06,32.96,33.06,7600.0,32.97,33.06,32.96,33.06,7600.0
2010-12-08 10:45:00,33.03,33.06,33.02,33.06,1300.0,33.03,33.06,33.02,33.06,1300.0
2010-12-08 10:50:00,33.03,33.05,33.01,33.04,7700.0,33.03,33.05,33.01,33.04,7700.0
2010-12-08 10:55:00,33.05,33.05,32.94,32.95,188700.0,33.05,33.05,32.94,32.95,188700.0
2010-12-08 11:00:00,32.97,33.0,32.96,33.0,6700.0,32.97,33.0,32.96,33.0,6700.0
2010-12-08 11:05:00,33.0,33.03,32.97,33.02,8700.0,33.0,33.03,32.97,33.02,8700.0
2010-12-08 11:10:00,33.01,33.02,32.99,33.01,3900.0,33.01,33.02,32.99,33.01,3900.0
2010-12-08 11:15:00,33.0,33.01,32.99,32.99,4200.0,33.0,33.01,32.99,32.99,4200.0
2010-12-08 11:20:00,33.0,33.0,32.98,32.99,8600.0,33.0,33.0,32.98,32.99,8600.0
2010-12-08 11:25:00,33.0,33.0,32.95,33.0,108500.0,33.0,33.0,32.95,33.0,108500.0
2010-12-08 11:30:00,33.0,33.0,32.96,32.97,23400.0,33.0,33.0,32.96,32.97,23400.0
2010-12-08 11:35:00,32.96,32.99,32.91,32.96,7200.0,32.96,32.99,32.91,32.96,7200.0
2010-12-08 11:40:00,32.96,32.99,32.93,32.95,7100.0,32.96,32.99,32.93,32.95,7100.0
2010-12-08 11:45:00,32.95,32.96,32.91,32.92,18400.0,32.95,32.96,32.91,32.92,18400.0
2010-12-08 11:50:00,32.92,32.93,32.91,32.93,12500.0,32.92,32.93,32.91,32.93,12500.0
2010-12-08 11:55:00,32.93,32.94,32.92,32.92,4000.0,32.93,32.94,32.92,32.92,4000.0
2010-12-08 12:00:00,32.94,32.94,32.85,32.85,16300.0,32.94,32.94,32.85,32.85,16300.0
2010-12-08 12:05:00,32.85,32.86,32.84,32.84,4200.0,32.85,32.86,32.84,32.84,4200.0
2010-12-08 12:10:00,32.85,32.91,32.85,32.9,4800.0,32.85,32.91,32.85,32.9,4800.0
2010-12-08 12:15:00,32.89,32.91,32.84,32.86,8100.0,32.89,32.91,32.84,32.86,8100.0
2010-12-08 12:20:00,32.87,32.89,32.86,32.87,4300.0,32.87,32.89,32.86,32.87,4300.0
2010-12-08 12:25:00,32.88,32.88,32.85,32.85,2700.0,32.88,32.88,32.85,32.85,2700.0
2010-12-08 12:30:00,32.85,32.85,32.84,32.85,2000.0,32.85,32.85,32.84,32.85,2000.0
2010-12-08 12:35:00,32.86,32.86,32.83,32.84,4300.0,32.86,32.86,32.83,32.84,4300.0
2010-12-08 12:40:00,32.83,32.85,32.82,32.83,2100.0,32.83,32.85,32.82,32.83,2100.0
2010-12-08 12:45:00,32.83,32.84,32.77,32.78,10800.0,32.83,32.84,32.77,32.78,10800.0
2010-12-08 12:50:00,32.77,32.79,32.76,32.77,4500.0,32.77,32.79,32.76,32.77,4500.0
2010-12-08 12:55:00,32.79,32.8,32.7,32.73,21300.0,32.79,32.8,32.7,32.73,21300.0
2010-12-08 13:00:00,32.74,32.77,32.72,32.72,8000.0,32.74,32.77,32.72,32.72,8000.0
2010-12-08 13:05:00,32.73,32.74,32.72,32.73,3100.0,32.73,32.74,32.72,32.73,3100.0
2010-12-08 13:10:00,32.74,32.76,32.74,32.74,2200.0,32.74,32.76,32.74,32.74,2200.0
2010-12-08 13:15:00,32.75,32.78,32.72,32.72,7600.0,32.75,32.78,32.72,32.72,7600.0
2010-12-08 13:20:00,32.73,32.75,32.72,32.74,3400.0,32.73,32.75,32.72,32.74,3400.0
2010-12-08 13:25:00,32.74,32.76,32.74,32.75,7200.0,32.74,32.76,32.74,32.75,7200.0
2010-12-08 13:30:00,32.75,32.76,32.68,32.71,22700.0,32.75,32.76,32.68,32.71,22700.0
2010-12-08 13:35:00,32.72,32.75,32.72,32.74,6500.0,32.72,32.75,32.72,32.74,6500.0
2010-12-08 13:40:00,32.75,32.82,32.75,32.81,22400.0,32.75,32.82,32.75,32.81,22400.0
2010-12-08 13:45:00,32.81,32.82,32.8,32.81,6300.0,32.81,32.82,32.8,32.81,6300.0
2010-12-08 13:50:00,32.81,32.81,32.77,32.77,6000.0,32.81,32.81,32.77,32.77,6000.0
2010-12-08 13:55:00,32.76,32.77,32.76,32.77,14100.0,32.76,32.77,32.76,32.77,14100.0
2010-12-08 14:00:00,32.77,32.77,32.72,32.73,7800.0,32.77,32.77,32.72,32.73,7800.0
2010-12-08 14:05:00,32.73,32.74,32.72,32.72,8200.0,32.73,32.74,32.72,32.72,8200.0
2010-12-08 14:10:00,32.73,32.74,32.72,32.74,3900.0,32.73,32.74,32.72,32.74,3900.0
2010-12-08 14:15:00,32.73,32.74,32.72,32.72,10500.0,32.73,32.74,32.72,32.72,10500.0
2010-12-08 14:20:00,32.72,32.72,32.69,32.7,5600.0,32.72,32.72,32.69,32.7,5600.0
2010-12-08 14:25:00,32.7,32.7,32.68,32.68,5600.0,32.7,32.7,32.68,32.68,5600.0
2010-12-08 14:30:00,32.69,32.7,32.66,32.67,20000.0,32.69,32.7,32.66,32.67,20000.0
2010-12-08 14:35:00,32.67,32.67,32.66,32.67,8400.0,32.67,32.67,32.66,32.67,8400.0
2010-12-08 14:40:00,32.67,32.67,32.65,32.65,16500.0,32.67,32.67,32.65,32.65,16500.0
2010-12-08 14:45:00,32.66,32.66,32.62,32.64,28600.0,32.66,32.66,32.62,32.64,28600.0
2010-12-08 14:50:00,32.63,32.65,32.6,32.61,21500.0,32.63,32.65,32.6,32.61,21500.0
2010-12-08 14:55:00,32.61,32.63,32.57,32.57,17200.0,32.61,32.63,32.57,32.57,17200.0
2010-12-08 15:00:00,32.58,32.58,32.57,32.57,12000.0,32.58,32.58,32.57,32.57,12000.0
2010-12-08 15:05:00,32.58,32.58,32.51,32.52,37500.0,32.58,32.58,32.51,32.52,37500.0
2010-12-08 15:10:00,32.52,32.53,32.46,32.49,45600.0,32.52,32.53,32.46,32.49,45600.0
2010-12-08 15:15:00,32.49,32.5,32.48,32.5,10600.0,32.49,32.5,32.48,32.5,10600.0
2010-12-08 15:20:00,32.5,32.5,32.49,32.5,40500.0,32.5,32.5,32.49,32.5,40500.0
2010-12-08 15:25:00,32.49,32.5,32.46,32.47,35800.0,32.49,32.5,32.46,32.47,35800.0
2010-12-08 15:30:00,32.47,32.5,32.4,32.41,112700.0,32.47,32.5,32.4,32.41,112700.0
2010-12-08 15:35:00,32.42,32.42,32.33,32.34,60300.0,32.42,32.42,32.33,32.34,60300.0
2010-12-08 15:40:00,32.33,32.35,32.28,32.29,61600.0,32.33,32.35,32.28,32.29,61600.0
2010-12-08 15:45:00,32.3,32.46,32.29,32.45,128000.0,32.3,32.46,32.29,32.45,128000.0
2010-12-08 15:50:00,32.44,32.47,32.38,32.42,145900.0,32.44,32.47,32.38,32.42,145900.0
2010-12-08 15:55:00,32.41,32.47,32.36,32.43,148400.0,32.41,32.47,32.36,32.43,148400.0
2010-12-09 09:30:00,32.58,32.72,32.33,32.36,41500.0,32.58,32.72,32.33,32.36,41500.0
2010-12-09 09:35:00,32.34,32.4,32.23,32.23,37100.0,32.34,32.4,32.23,32.23,37100.0
2010-12-09 09:40:00,32.23,32.28,32.08,32.1,49700.0,32.23,32.28,32.08,32.1,49700.0
2010-12-09 09:45:00,32.1,32.18,32.08,32.11,30500.0,32.1,32.18,32.08,32.11,30500.0
2010-12-09 09:50:00,32.12,32.18,32.11,32.15,47200.0,32.12,32.18,32.11,32.15,47200.0
2010-12-09 09:55:00,32.15,32.22,32.13,32.15,18700.0,32.15,32.22,32.13,32.15,18700.0
2010-12-09 10:00:00,32.15,32.17,32.12,32.17,20900.0,32.15,32.17,32.12,32.17,20900.0
2010-12-09 10:05:00,32.16,32.22,32.16,32.21,36700.0,32.16,32.22,32.16,32.21,36700.0
2010-12-09 10:10:00,32.21,32.22,32.19,32.19,30200.0,32.21,32.22,32.19,32.19,30200.0
2010-12-09 10:15:00,32.18,32.22,32.18,32.21,68200.0,32.18,32.22,32.18,32.21,68200.0
2010-12-09 10:20:00,32.2,32.25,32.2,32.21,28900.0,32.2,32.25,32.2,32.21,28900.0
2010-12-09 10:25:00,32.21,32.21,32.19,32.19,6800.0,32.21,32.21,32.19,32.19,6800.0
2010-12-09 10:30:00,32.19,32.23,32.19,32.19,19100.0,32.19,32.23,32.19,32.19,19100.0
2010-12-09 10:35:00,32.18,32.2,32.14,32.14,7900.0,32.18,32.2,32.14,32.14,7900.0
2010-12-09 10:40:00,32.14,32.15,32.12,32.15,27500.0,32.14,32.15,32.12,32.15,27500.0
2010-12-09 10:45:00,32.15,32.15,32.11,32.13,21000.0,32.15,32.15,32.11,32.13,21000.0
2010-12-09 10:50:00,32.13,32.17,32.11,32.17,24600.0,32.13,32.17,32.11,32.17,24600.0
2010-12-09 10:55:00,32.17,32.28,32.14,32.28,32100.0,32.17,32.28,32.14,32.28,32100.0
2010-12-09 11:00:00,32.27,32.38,32.26,32.38,58900.0,32.27,32.38,32.26,32.38,58900.0
2010-12-09 11:05:00,32.38,32.51,32.37,32.51,30900.0,32.38,32.51,32.37,32.51,30900.0
2010-12-09 11:10:00,32.5,32.55,32.5,32.54,54500.0,32.5,32.55,32.5,32.54,54500.0
2010-12-09 11:15:00,32.54,32.61,32.54,32.61,24000.0,32.54,32.61,32.54,32.61,24000.0
2010-12-09 11:20:00,32.61,32.64,32.6,32.64,16600.0,32.61,32.64,32.6,32.64,16600.0
2010-12-09 11:25:00,32.64,32.72,32.64,32.71,23400.0,32.64,32.72,32.64,32.71,23400.0
2010-12-09 11:30:00,32.71,32.72,32.65,32.65,15100.0,32.71,32.72,32.65,32.65,15100.0
2010-12-09 11:35:00,32.67,32.7,32.66,32.7,60600.0,32.67,32.7,32.66,32.7,60600.0
2010-12-09 11:40:00,32.69,32.8,32.68,32.76,31700.0,32.69,32.8,32.68,32.76,31700.0
2010-12-09 11:45:00,32.75,32.81,32.73,32.8,22500.0,32.75,32.81,32.73,32.8,22500.0
2010-12-09 11:50:00,32.79,32.88,32.76,32.87,33900.0,32.79,32.88,32.76,32.87,33900.0
2010-12-09 11:55:00,32.87,32.97,32.87,32.97,46600.0,32.87,32.97,32.87,32.97,46600.0
2010-12-09 12:00:00,32.97,32.98,32.96,32.98,31700.0,32.97,32.98,32.96,32.98,31700.0
2010-12-09 12:05:00,32.97,33.09,32.97,33.09,52000.0,32.97,33.09,32.97,33.09,52000.0
2010-12-09 12:10:00,33.09,33.22,33.08,33.19,80300.0,33.09,33.22,33.08,33.19,80300.0
2010-12-09 12:15:00,33.18,33.19,33.13,33.17,24700.0,33.18,33.19,33.13,33.17,24700.0
2010-12-09 12:20:00,33.15,33.24,33.08,33.09,43600.0,33.15,33.24,33.08,33.09,43600.0
2010-12-09 12:25:00,33.08,33.23,33.06,33.15,37300.0,33.08,33.23,33.06,33.15,37300.0
2010-12-09 12:30:00,33.15,33.18,33.09,33.1,40400.0,33.15,33.18,33.09,33.1,40400.0
2010-12-09 12:35:00,33.09,33.1,32.98,33.0,107000.0,33.09,33.1,32.98,33.0,107000.0
2010-12-09 12:40:00,33.02,33.05,32.79,32.8,67000.0,33.02,33.05,32.79,32.8,67000.0
2010-12-09 12:45:00,32.8,32.96,32.8,32.96,7000.0,32.8,32.96,32.8,32.96,7000.0
2010-12-09 12:50:00,32.97,33.05,32.97,33.05,17700.0,32.97,33.05,32.97,33.05,17700.0
2010-12-09 12:55:00,33.07,33.07,33.06,33.07,11200.0,33.07,33.07,33.06,33.07,11200.0
2010-12-09 13:00:00,33.06,33.14,33.04,33.06,28300.0,33.06,33.14,33.04,33.06,28300.0
2010-12-09 13:05:00,33.06,33.09,33.05,33.09,11500.0,33.06,33.09,33.05,33.09,11500.0
2010-12-09 13:10:00,33.09,33.1,33.03,33.04,13700.0,33.09,33.1,33.03,33.04,13700.0
2010-12-09 13:15:00,33.05,33.06,33.04,33.04,9700.0,33.05,33.06,33.04,33.04,9700.0
2010-12-09 13:20:00,33.04,33.06,32.99,33.01,80400.0,33.04,33.06,32.99,33.01,80400.0
2010-12-09 13:25:00,33.01,33.01,32.95,32.96,10900.0,33.01,33.01,32.95,32.96,10900.0
2010-12-09 13:30:00,32.96,32.99,32.95,32.98,14900.0,32.96,32.99,32.95,32.98,14900.0
2010-12-09 13:35:00,32.98,32.98,32.96,32.97,5100.0,32.98,32.98,32.96,32.97,5100.0
2010-12-09 13:40:00,32.98,33.01,32.97,32.98,6000.0,32.98,33.01,32.97,32.98,6000.0
2010-12-09 13:45:00,32.98,33.02,32.97,33.0,7900.0,32.98,33.02,32.97,33.0,7900.0
2010-12-09 13:50:00,33.0,33.0,32.98,32.98,3900.0,33.0,33.0,32.98,32.98,3900.0
2010-12-09 13:55:00,32.98,32.99,32.88,32.95,33100.0,32.98,32.99,32.88,32.95,33100.0
2010-12-09 14:00:00,32.95,32.97,32.94,32.97,6500.0,32.95,32.97,32.94,32.97,6500.0
2010-12-09 14:05:00,32.97,32.97,32.94,32.96,12900.0,32.97,32.97,32.94,32.96,12900.0
2010-12-09 14:10:00,32.97,33.03,32.97,33.0,18700.0,32.97,33.03,32.97,33.0,18700.0
2010-12-09 14:15:00,33.01,33.02,33.01,33.01,11200.0,33.01,33.02,33.01,33.01,11200.0
2010-12-09 14:20:00,33.01,33.03,33.01,33.02,20500.0,33.01,33.03,33.01,33.02,20500.0
2010-12-09 14:25:00,33.01,33.04,33.01,33.03,15700.0,33.01,33.04,33.01,33.03,15700.0
2010-12-09 14:30:00,33.04,33.04,33.02,33.03,8400.0,33.04,33.04,33.02,33.03,8400.0
2010-12-09 14:35:00,33.03,33.09,33.0,33.08,31600.0,33.03,33.09,33.0,33.08,31600.0
2010-12-09 14:40:00,33.08,33.08,33.01,33.06,18100.0,33.08,33.08,33.01,33.06,18100.0
2010-12-09 14:45:00,33.05,33.05,33.01,33.01,16900.0,33.05,33.05,33.01,33.01,16900.0
2010-12-09 14:50:00,33.02,33.05,33.01,33.05,19500.0,33.02,33.05,33.01,33.05,19500.0
2010-12-09 14:55:00,33.05,33.06,33.02,33.04,60500.0,33.05,33.06,33.02,33.04,60500.0
2010-12-09 15:00:00,33.05,33.05,33.01,33.05,23000.0,33.05,33.05,33.01,33.05,23000.0
2010-12-09 15:05:00,33.05,33.12,33.05,33.12,23700.0,33.05,33.12,33.05,33.12,23700.0
2010-12-09 15:10:00,33.11,33.17,33.11,33.16,39400.0,33.11,33.17,33.11,33.16,39400.0
2010-12-09 15:15:00,33.15,33.21,33.13,33.19,32400.0,33.15,33.21,33.13,33.19,32400.0
2010-12-09 15:20:00,33.19,33.19,33.11,33.12,29300.0,33.19,33.19,33.11,33.12,29300.0
2010-12-09 15:25:00,33.13,33.15,33.11,33.12,24400.0,33.13,33.15,33.11,33.12,24400.0
2010-12-09 15:30:00,33.12,33.13,33.12,33.13,27300.0,33.12,33.13,33.12,33.13,27300.0
2010-12-09 15:35:00,33.13,33.19,33.13,33.17,20800.0,33.13,33.19,33.13,33.17,20800.0
2010-12-09 15:40:00,33.18,33.21,33.16,33.16,32100.0,33.18,33.21,33.16,33.16,32100.0
2010-12-09 15:45:00,33.16,33.19,33.15,33.15,33500.0,33.16,33.19,33.15,33.15,33500.0
2010-12-09 15:50:00,33.16,33.2,33.14,33.17,51900.0,33.16,33.2,33.14,33.17,51900.0
2010-12-09 15:55:00,33.16,33.19,33.13,33.19,74800.0,33.16,33.19,33.13,33.19,74800.0
2010-12-10 09:30:00,33.3,33.44,33.28,33.44,34000.0,33.3,33.44,33.28,33.44,34000.0
2010-12-10 09:35:00,33.44,33.44,33.31,33.35,12600.0,33.44,33.44,33.31,33.35,12600.0
2010-12-10 09:40:00,33.4,33.49,33.4,33.47,8100.0,33.4,33.49,33.4,33.47,8100.0
2010-12-10 09:45:00,33.49,33.58,33.46,33.57,29800.0,33.49,33.58,33.46,33.57,29800.0
2010-12-10 09:50:00,33.57,33.85,33.57,33.85,52300.0,33.57,33.85,33.57,33.85,52300.0
2010-12-10 09:55:00,33.86,33.89,33.65,33.71,58700.0,33.86,33.89,33.65,33.71,58700.0
2010-12-10 10:00:00,33.71,33.71,33.6,33.64,27800.0,33.71,33.71,33.6,33.64,27800.0
2010-12-10 10:05:00,33.63,33.66,33.61,33.63,32200.0,33.63,33.66,33.61,33.63,32200.0
2010-12-10 10:10:00,33.62,33.72,33.6,33.71,35900.0,33.62,33.72,33.6,33.71,35900.0
2010-12-10 10:15:00,33.71,33.78,33.69,33.78,13100.0,33.71,33.78,33.69,33.78,13100.0
2010-12-10 10:20:00,33.79,33.83,33.78,33.81,48200.0,33.79,33.83,33.78,33.81,48200.0
2010-12-10 10:25:00,33.81,33.83,33.79,33.8,14600.0,33.81,33.83,33.79,33.8,14600.0
2010-12-10 10:30:00,33.8,33.81,33.78,33.79,17100.0,33.8,33.81,33.78,33.79,17100.0
2010-12-10 10:35:00,33.8,33.83,33.76,33.81,28800.0,33.8,33.83,33.76,33.81,28800.0
2010-12-10 10:40:00,33.81,33.94,33.81,33.94,32000.0,33.81,33.94,33.81,33.94,32000.0
2010-12-10 10:45:00,33.92,33.99,33.9,33.97,23000.0,33.92,33.99,33.9,33.97,23000.0
2010-12-10 10:50:00,33.96,33.98,33.96,33.97,10400.0,33.96,33.98,33.96,33.97,10400.0
2010-12-10 10:55:00,33.96,34.06,33.96,33.98,26000.0,33.96,34.06,33.96,33.98,26000.0
2010-12-10 11:00:00,33.98,33.99,33.97,33.97,7900.0,33.98,33.99,33.97,33.97,7900.0
2010-12-10 11:05:00,33.99,33.99,33.93,33.94,36000.0,33.99,33.99,33.93,33.94,36000.0
2010-12-10 11:10:00,33.94,33.95,33.86,33.86,19400.0,33.94,33.95,33.86,33.86,19400.0
2010-12-10 11:15:00,33.87,33.94,33.86,33.92,16800.0,33.87,33.94,33.86,33.92,16800.0
2010-12-10 11:20:00,33.9,33.93,33.83,33.83,16400.0,33.9,33.93,33.83,33.83,16400.0
2010-12-10 11:25:00,33.83,33.83,33.8,33.8,26400.0,33.83,33.83,33.8,33.8,26400.0
2010-12-10 11:30:00,33.81,33.89,33.8,33.89,21300.0,33.81,33.89,33.8,33.89,21300.0
2010-12-10 11:35:00,33.89,33.94,33.89,33.94,12200.0,33.89,33.94,33.89,33.94,12200.0
2010-12-10 11:40:00,33.94,33.95,33.93,33.94,11500.0,33.94,33.95,33.93,33.94,11500.0
2010-12-10 11:45:00,33.94,33.98,33.92,33.95,29600.0,33.94,33.98,33.92,33.95,29600.0
2010-12-10 11:50:00,33.96,33.96,33.9,33.92,14600.0,33.96,33.96,33.9,33.92,14600.0
2010-12-10 11:55:00,33.92,33.95,33.91,33.94,14000.0,33.92,33.95,33.91,33.94,14000.0
2010-12-10 12:00:00,33.95,33.95,33.92,33.94,16400.0,33.95,33.95,33.92,33.94,16400.0
2010-12-10 12:05:00,33.95,33.99,33.94,33.98,28200.0,33.95,33.99,33.94,33.98,28200.0
2010-12-10 12:10:00,33.99,34.05,33.99,34.04,18900.0,33.99,34.05,33.99,34.04,18900.0
2010-12-10 12:15:00,34.04,34.04,34.01,34.03,12400.0,34.04,34.04,34.01,34.03,12400.0
2010-12-10 12:20:00,34.03,34.03,34.02,34.02,9500.0,34.03,34.03,34.02,34.02,9500.0
2010-12-10 12:25:00,34.02,34.07,34.02,34.06,31800.0,34.02,34.07,34.02,34.06,31800.0
2010-12-10 12:30:00,34.07,34.1,34.06,34.1,25000.0,34.07,34.1,34.06,34.1,25000.0
2010-12-10 12:35:00,34.11,34.18,34.1,34.17,56500.0,34.11,34.18,34.1,34.17,56500.0
2010-12-10 12:40:00,34.17,34.21,34.16,34.2,24200.0,34.17,34.21,34.16,34.2,24200.0
2010-12-10 12:45:00,34.21,34.37,34.21,34.35,79500.0,34.21,34.37,34.21,34.35,79500.0
2010-12-10 12:50:00,34.35,34.38,34.35,34.36,59300.0,34.35,34.38,34.35,34.36,59300.0
2010-12-10 12:55:00,34.36,34.43,34.36,34.37,61400.0,34.36,34.43,34.36,34.37,61400.0
2010-12-10 13:00:00,34.37,34.37,34.28,34.29,48200.0,34.37,34.37,34.28,34.29,48200.0
2010-12-10 13:05:00,34.29,34.35,34.26,34.35,13000.0,34.29,34.35,34.26,34.35,13000.0
2010-12-10 13:10:00,34.34,34.35,34.3,34.3,24800.0,34.34,34.35,34.3,34.3,24800.0
2010-12-10 13:15:00,34.31,34.33,34.31,34.31,20000.0,34.31,34.33,34.31,34.31,20000.0
2010-12-10 13:20:00,34.31,34.4,34.31,34.35,29600.0,34.31,34.4,34.31,34.35,29600.0
2010-12-10 13:25:00,34.36,34.36,34.32,34.35,8600.0,34.36,34.36,34.32,34.35,8600.0
2010-12-10 13:30:00,34.35,34.38,34.35,34.37,18500.0,34.35,34.38,34.35,34.37,18500.0
2010-12-10 13:35:00,34.38,34.43,34.37,34.41,21200.0,34.38,34.43,34.37,34.41,21200.0
2010-12-10 13:40:00,34.41,34.42,34.34,34.37,26800.0,34.41,34.42,34.34,34.37,26800.0
2010-12-10 13:45:00,34.36,34.4,34.36,34.39,24200.0,34.36,34.4,34.36,34.39,24200.0
2010-12-10 13:50:00,34.39,34.48,34.39,34.47,34000.0,34.39,34.48,34.39,34.47,34000.0
2010-12-10 13:55:00,34.47,34.48,34.4,34.48,30500.0,34.47,34.48,34.4,34.48,30500.0
2010-12-10 14:00:00,34.48,34.49,34.44,34.45,15500.0,34.48,34.49,34.44,34.45,15500.0
2010-12-10 14:05:00,34.44,34.48,34.44,34.48,17300.0,34.44,34.48,34.44,34.48,17300.0
2010-12-10 14:10:00,34.49,34.51,34.48,34.5,10700.0,34.49,34.51,34.48,34.5,10700.0
2010-12-10 14:15:00,34.51,34.54,34.5,34.5,25100.0,34.51,34.54,34.5,34.5,25100.0
2010-12-10 14:20:00,34.5,34.52,34.5,34.5,23500.0,34.5,34.52,34.5,34.5,23500.0
2010-12-10 14:25:00,34.5,34.51,34.42,34.42,28600.0,34.5,34.51,34.42,34.42,28600.0
2010-12-10 14:30:00,34.42,34.45,34.41,34.41,24700.0,34.42,34.45,34.41,34.41,24700.0
2010-12-10 14:35:00,34.41,34.43,34.38,34.38,26200.0,34.41,34.43,34.38,34.38,26200.0
2010-12-10 14:40:00,34.38,34.39,34.38,34.39,5600.0,34.38,34.39,34.38,34.39,5600.0
2010-12-10 14:45:00,34.38,34.4,34.32,34.34,30000.0,34.38,34.4,34.32,34.34,30000.0
2010-12-10 14:50:00,34.33,34.35,34.3,34.33,17400.0,34.33,34.35,34.3,34.33,17400.0
2010-12-10 14:55:00,34.33,34.33,34.26,34.27,43800.0,34.33,34.33,34.26,34.27,43800.0
2010-12-10 15:00:00,34.27,34.28,34.08,34.1,85200.0,34.27,34.28,34.08,34.1,85200.0
2010-12-10 15:05:00,34.1,34.18,34.07,34.16,43500.0,34.1,34.18,34.07,34.16,43500.0
2010-12-10 15:10:00,34.17,34.2,34.15,34.15,19000.0,34.17,34.2,34.15,34.15,19000.0
2010-12-10 15:15:00,34.16,34.21,34.11,34.12,24200.0,34.16,34.21,34.11,34.12,24200.0
2010-12-10 15:20:00,34.12,34.13,34.07,34.13,26400.0,34.12,34.13,34.07,34.13,26400.0
2010-12-10 15:25:00,34.14,34.16,34.09,34.14,63700.0,34.14,34.16,34.09,34.14,63700.0
2010-12-10 15:30:00,34.14,34.18,34.1,34.1,38100.0,34.14,34.18,34.1,34.1,38100.0
2010-12-10 15:35:00,34.1,34.17,34.09,34.17,84200.0,34.1,34.17,34.09,34.17,84200.0
2010-12-10 15:40:00,34.16,34.16,34.1,34.16,34600.0,34.16,34.16,34.1,34.16,34600.0
2010-12-10 15:45:00,34.15,34.16,34.07,34.1,75600.0,34.15,34.16,34.07,34.1,75600.0
2010-12-10 15:50:00,34.1,34.14,34.04,34.12,114200.0,34.1,34.14,34.04,34.12,114200.0
2010-12-10 15:55:00,34.13,34.14,34.08,34.1,138300.0,34.13,34.14,34.08,34.1,138300.0
2010-12-13 09:30:00,34.25,34.39,34.15,34.24,30300.0,34.25,34.39,34.15,34.24,30300.0
2010-12-13 09:35:00,34.26,34.37,34.15,34.15,23800.0,34.26,34.37,34.15,34.15,23800.0
2010-12-13 09:40:00,34.17,34.2,34.1,34.1,20700.0,34.17,34.2,34.1,34.1,20700.0
2010-12-13 09:45:00,34.11,34.16,34.06,34.16,19500.0,34.11,34.16,34.06,34.16,19500.0
2010-12-13 09:50:00,34.16,34.24,34.1,34.19,18900.0,34.16,34.24,34.1,34.19,18900.0
2010-12-13 09:55:00,34.21,34.21,34.08,34.12,22200.0,34.21,34.21,34.08,34.12,22200.0
2010-12-13 10:00:00,34.12,34.22,34.12,34.17,14000.0,34.12,34.22,34.12,34.17,14000.0
2010-12-13 10:05:00,34.18,34.2,34.08,34.13,25900.0,34.18,34.2,34.08,34.13,25900.0
2010-12-13 10:10:00,34.12,34.17,34.08,34.09,23400.0,34.12,34.17,34.08,34.09,23400.0
2010-12-13 10:15:00,34.09,34.21,34.09,34.21,15000.0,34.09,34.21,34.09,34.21,15000.0
2010-12-13 10:20:00,34.23,34.27,34.2,34.25,8900.0,34.23,34.27,34.2,34.25,8900.0
2010-12-13 10:25:00,34.25,34.27,34.21,34.23,8300.0,34.25,34.27,34.21,34.23,8300.0
2010-12-13 10:30:00,34.22,34.22,34.15,34.21,10400.0,34.22,34.22,34.15,34.21,10400.0
2010-12-13 10:35:00,34.19,34.22,34.17,34.21,11100.0,34.19,34.22,34.17,34.21,11100.0
2010-12-13 10:40:00,34.21,34.22,34.14,34.15,9400.0,34.21,34.22,34.14,34.15,9400.0
2010-12-13 10:45:00,34.12,34.19,34.11,34.19,9100.0,34.12,34.19,34.11,34.19,9100.0
2010-12-13 10:50:00,34.19,34.23,34.19,34.22,10700.0,34.19,34.23,34.19,34.22,10700.0
2010-12-13 10:55:00,34.22,34.22,34.15,34.19,11300.0,34.22,34.22,34.15,34.19,11300.0
2010-12-13 11:00:00,34.18,34.2,34.09,34.09,9900.0,34.18,34.2,34.09,34.09,9900.0
2010-12-13 11:05:00,34.09,34.09,34.01,34.03,15400.0,34.09,34.09,34.01,34.03,15400.0
2010-12-13 11:10:00,34.02,34.06,34.01,34.01,8400.0,34.02,34.06,34.01,34.01,8400.0
2010-12-13 11:15:00,34.02,34.1,34.0,34.08,12500.0,34.02,34.1,34.0,34.08,12500.0
2010-12-13 11:20:00,34.08,34.11,34.04,34.05,6900.0,34.08,34.11,34.04,34.05,6900.0
2010-12-13 11:25:00,34.06,34.06,34.01,34.06,16500.0,34.06,34.06,34.01,34.06,16500.0
2010-12-13 11:30:00,34.04,34.06,34.01,34.01,24500.0,34.04,34.06,34.01,34.01,24500.0
2010-12-13 11:35:00,34.01,34.04,34.0,34.03,9600.0,34.01,34.04,34.0,34.03,9600.0
2010-12-13 11:40:00,34.03,34.04,33.99,34.02,14300.0,34.03,34.04,33.99,34.02,14300.0
2010-12-13 11:45:00,34.03,34.08,34.03,34.06,5800.0,34.03,34.08,34.03,34.06,5800.0
2010-12-13 11:50:00,34.06,34.08,34.02,34.04,13200.0,34.06,34.08,34.02,34.04,13200.0
2010-12-13 11:55:00,34.04,34.14,34.03,34.12,10000.0,34.04,34.14,34.03,34.12,10000.0
2010-12-13 12:00:00,34.11,34.11,34.03,34.05,6000.0,34.11,34.11,34.03,34.05,6000.0
2010-12-13 12:05:00,34.06,34.06,34.02,34.04,13000.0,34.06,34.06,34.02,34.04,13000.0
2010-12-13 12:10:00,34.04,34.07,34.03,34.04,9900.0,34.04,34.07,34.03,34.04,9900.0
2010-12-13 12:15:00,34.04,34.05,34.02,34.04,14600.0,34.04,34.05,34.02,34.04,14600.0
2010-12-13 12:20:00,34.03,34.08,34.01,34.02,50500.0,34.03,34.08,34.01,34.02,50500.0
2010-12-13 12:25:00,34.03,34.05,33.99,34.01,6600.0,34.03,34.05,33.99,34.01,6600.0
2010-12-13 12:30:00,34.0,34.01,33.97,33.99,19600.0,34.0,34.01,33.97,33.99,19600.0
2010-12-13 12:35:00,34.0,34.01,33.98,34.01,10900.0,34.0,34.01,33.98,34.01,10900.0
2010-12-13 12:40:00,34.01,34.02,33.99,34.0,8700.0,34.01,34.02,33.99,34.0,8700.0
2010-12-13 12:45:00,34.0,34.01,33.99,34.0,7200.0,34.0,34.01,33.99,34.0,7200.0
2010-12-13 12:50:00,34.0,34.02,33.99,34.0,7000.0,34.0,34.02,33.99,34.0,7000.0
2010-12-13 12:55:00,34.0,34.08,34.0,34.04,6800.0,34.0,34.08,34.0,34.04,6800.0
2010-12-13 13:00:00,34.04,34.04,34.0,34.02,8300.0,34.04,34.04,34.0,34.02,8300.0
2010-12-13 13:05:00,34.01,34.03,34.0,34.02,5100.0,34.01,34.03,34.0,34.02,5100.0
2010-12-13 13:10:00,34.02,34.05,33.99,34.01,9400.0,34.02,34.05,33.99,34.01,9400.0
2010-12-13 13:15:00,34.01,34.03,33.99,34.03,14700.0,34.01,34.03,33.99,34.03,14700.0
2010-12-13 13:20:00,34.03,34.03,34.0,34.0,7100.0,34.03,34.03,34.0,34.0,7100.0
2010-12-13 13:25:00,34.01,34.04,34.01,34.02,2800.0,34.01,34.04,34.01,34.02,2800.0
2010-12-13 13:30:00,34.02,34.02,33.99,34.01,20200.0,34.02,34.02,33.99,34.01,20200.0
2010-12-13 13:35:00,34.01,34.02,33.93,33.94,11300.0,34.01,34.02,33.93,33.94,11300.0
2010-12-13 13:40:00,33.94,33.94,33.88,33.89,14800.0,33.94,33.94,33.88,33.89,14800.0
2010-12-13 13:45:00,33.88,33.89,33.85,33.85,10200.0,33.88,33.89,33.85,33.85,10200.0
2010-12-13 13:50:00,33.85,33.85,33.81,33.82,11000.0,33.85,33.85,33.81,33.82,11000.0
2010-12-13 13:55:00,33.82,33.83,33.8,33.81,15100.0,33.82,33.83,33.8,33.81,15100.0
2010-12-13 14:00:00,33.81,33.81,33.78,33.78,6700.0,33.81,33.81,33.78,33.78,6700.0
2010-12-13 14:05:00,33.78,33.79,33.72,33.78,19000.0,33.78,33.79,33.72,33.78,19000.0
2010-12-13 14:10:00,33.78,33.79,33.78,33.79,7900.0,33.78,33.79,33.78,33.79,7900.0
2010-12-13 14:15:00,33.79,33.82,33.79,33.8,4300.0,33.79,33.82,33.79,33.8,4300.0
2010-12-13 14:20:00,33.79,33.82,33.79,33.81,6300.0,33.79,33.82,33.79,33.81,6300.0
2010-12-13 14:25:00,33.81,33.86,33.81,33.83,14400.0,33.81,33.86,33.81,33.83,14400.0
2010-12-13 14:30:00,33.83,33.87,33.8,33.87,6600.0,33.83,33.87,33.8,33.87,6600.0
2010-12-13 14:35:00,33.87,33.88,33.83,33.83,5300.0,33.87,33.88,33.83,33.83,5300.0
2010-12-13 14:40:00,33.83,33.87,33.83,33.85,22000.0,33.83,33.87,33.83,33.85,22000.0
2010-12-13 14:45:00,33.86,33.91,33.86,33.9,7000.0,33.86,33.91,33.86,33.9,7000.0
2010-12-13 14:50:00,33.89,33.9,33.85,33.85,6300.0,33.89,33.9,33.85,33.85,6300.0
2010-12-13 14:55:00,33.85,33.88,33.84,33.86,31000.0,33.85,33.88,33.84,33.86,31000.0
2010-12-13 15:00:00,33.86,33.89,33.85,33.88,15500.0,33.86,33.89,33.85,33.88,15500.0
2010-12-13 15:05:00,33.89,33.91,33.88,33.91,8200.0,33.89,33.91,33.88,33.91,8200.0
2010-12-13 15:10:00,33.91,33.91,33.9,33.9,7100.0,33.91,33.91,33.9,33.9,7100.0
2010-12-13 15:15:00,33.91,33.91,33.88,33.91,18600.0,33.91,33.91,33.88,33.91,18600.0
2010-12-13 15:20:00,33.9,33.91,33.86,33.86,19800.0,33.9,33.91,33.86,33.86,19800.0
2010-12-13 15:25:00,33.86,33.92,33.86,33.9,23200.0,33.86,33.92,33.86,33.9,23200.0
2010-12-13 15:30:00,33.91,33.95,33.9,33.92,12600.0,33.91,33.95,33.9,33.92,12600.0
2010-12-13 15:35:00,33.92,33.97,33.91,33.97,14600.0,33.92,33.97,33.91,33.97,14600.0
2010-12-13 15:40:00,33.96,33.97,33.9,33.93,27300.0,33.96,33.97,33.9,33.93,27300.0
2010-12-13 15:45:00,33.92,33.94,33.88,33.9,48500.0,33.92,33.94,33.88,33.9,48500.0
2010-12-13 15:50:00,33.91,33.98,33.9,33.94,50600.0,33.91,33.98,33.9,33.94,50600.0
2010-12-13 15:55:00,33.93,33.95,33.91,33.95,88900.0,33.93,33.95,33.91,33.95,88900.0
2010-12-14 09:30:00,34.04,34.11,33.98,34.03,19100.0,34.04,34.11,33.98,34.03,19100.0
2010-12-14 09:35:00,34.06,34.1,34.04,34.1,7900.0,34.06,34.1,34.04,34.1,7900.0
2010-12-14 09:40:00,34.1,34.13,33.98,34.01,20500.0,34.1,34.13,33.98,34.01,20500.0
2010-12-14 09:45:00,34.03,34.1,33.98,34.1,22600.0,34.03,34.1,33.98,34.1,22600.0
2010-12-14 09:50:00,34.11,34.17,34.05,34.17,12000.0,34.11,34.17,34.05,34.17,12000.0
2010-12-14 09:55:00,34.17,34.19,34.1,34.15,16500.0,34.17,34.19,34.1,34.15,16500.0
2010-12-14 10:00:00,34.15,34.18,34.14,34.14,15000.0,34.15,34.18,34.14,34.14,15000.0
2010-12-14 10:05:00,34.15,34.23,34.15,34.22,17300.0,34.15,34.23,34.15,34.22,17300.0
2010-12-14 10:10:00,34.23,34.23,34.14,34.17,34900.0,34.23,34.23,34.14,34.17,34900.0
2010-12-14 10:15:00,34.16,34.17,34.15,34.16,11800.0,34.16,34.17,34.15,34.16,11800.0
2010-12-14 10:20:00,34.17,34.19,34.16,34.18,11700.0,34.17,34.19,34.16,34.18,11700.0
2010-12-14 10:25:00,34.17,34.18,34.1,34.13,13700.0,34.17,34.18,34.1,34.13,13700.0
2010-12-14 10:30:00,34.13,34.15,34.09,34.11,6600.0,34.13,34.15,34.09,34.11,6600.0
2010-12-14 10:35:00,34.14,34.15,34.09,34.14,8300.0,34.14,34.15,34.09,34.14,8300.0
2010-12-14 10:40:00,34.15,34.15,34.13,34.14,8700.0,34.15,34.15,34.13,34.14,8700.0
2010-12-14 10:45:00,34.15,34.18,34.15,34.15,4500.0,34.15,34.18,34.15,34.15,4500.0
2010-12-14 10:50:00,34.16,34.17,34.11,34.13,5600.0,34.16,34.17,34.11,34.13,5600.0
2010-12-14 10:55:00,34.11,34.15,34.11,34.11,3500.0,34.11,34.15,34.11,34.11,3500.0
2010-12-14 11:00:00,34.11,34.19,34.1,34.19,4500.0,34.11,34.19,34.1,34.19,4500.0
2010-12-14 11:05:00,34.17,34.18,34.13,34.16,5600.0,34.17,34.18,34.13,34.16,5600.0
2010-12-14 11:10:00,34.15,34.16,34.11,34.12,6600.0,34.15,34.16,34.11,34.12,6600.0
2010-12-14 11:15:00,34.12,34.13,34.1,34.13,3300.0,34.12,34.13,34.1,34.13,3300.0
2010-12-14 11:20:00,34.14,34.2,34.13,34.19,2200.0,34.14,34.2,34.13,34.19,2200.0
2010-12-14 11:25:00,34.19,34.2,34.15,34.19,5700.0,34.19,34.2,34.15,34.19,5700.0
2010-12-14 11:30:00,34.19,34.26,34.19,34.25,3300.0,34.19,34.26,34.19,34.25,3300.0
2010-12-14 11:35:00,34.26,34.3,34.25,34.29,4900.0,34.26,34.3,34.25,34.29,4900.0
2010-12-14 11:40:00,34.3,34.31,34.28,34.3,4400.0,34.3,34.31,34.28,34.3,4400.0
2010-12-14 11:45:00,34.31,34.35,34.31,34.31,4800.0,34.31,34.35,34.31,34.31,4800.0
2010-12-14 11:50:00,34.32,34.32,34.28,34.29,4200.0,34.32,34.32,34.28,34.29,4200.0
2010-12-14 11:55:00,34.29,34.32,34.28,34.32,3100.0,34.29,34.32,34.28,34.32,3100.0
2010-12-14 12:00:00,34.31,34.31,34.29,34.31,2800.0,34.31,34.31,34.29,34.31,2800.0
2010-12-14 12:05:00,34.32,34.32,34.24,34.26,12800.0,34.32,34.32,34.24,34.26,12800.0
2010-12-14 12:10:00,34.26,34.29,34.22,34.25,8800.0,34.26,34.29,34.22,34.25,8800.0
2010-12-14 12:15:00,34.26,34.28,34.21,34.24,6100.0,34.26,34.28,34.21,34.24,6100.0
2010-12-14 12:20:00,34.25,34.27,34.23,34.24,8400.0,34.25,34.27,34.23,34.24,8400.0
2010-12-14 12:25:00,34.24,34.3,34.24,34.25,9000.0,34.24,34.3,34.24,34.25,9000.0
2010-12-14 12:30:00,34.25,34.25,34.2,34.24,6000.0,34.25,34.25,34.2,34.24,6000.0
2010-12-14 12:35:00,34.24,34.28,34.23,34.28,22200.0,34.24,34.28,34.23,34.28,22200.0
2010-12-14 12:40:00,34.28,34.28,34.22,34.22,9300.0,34.28,34.28,34.22,34.22,9300.0
2010-12-14 12:45:00,34.23,34.25,34.22,34.25,8800.0,34.23,34.25,34.22,34.25,8800.0
2010-12-14 12:50:00,34.25,34.27,34.24,34.26,6400.0,34.25,34.27,34.24,34.26,6400.0
2010-12-14 12:55:00,34.26,34.26,34.21,34.21,3500.0,34.26,34.26,34.21,34.21,3500.0
2010-12-14 13:00:00,34.21,34.26,34.21,34.26,4400.0,34.21,34.26,34.21,34.26,4400.0
2010-12-14 13:05:00,34.26,34.3,34.26,34.27,10700.0,34.26,34.3,34.26,34.27,10700.0
2010-12-14 13:10:00,34.27,34.31,34.27,34.31,3100.0,34.27,34.31,34.27,34.31,3100.0
2010-12-14 13:15:00,34.3,34.3,34.28,34.29,6600.0,34.3,34.3,34.28,34.29,6600.0
2010-12-14 13:20:00,34.31,34.32,34.26,34.28,18800.0,34.31,34.32,34.26,34.28,18800.0
2010-12-14 13:25:00,34.28,34.29,34.27,34.27,3300.0,34.28,34.29,34.27,34.27,3300.0
2010-12-14 13:30:00,34.26,34.26,34.18,34.19,17600.0,34.26,34.26,34.18,34.19,17600.0
2010-12-14 13:35:00,34.19,34.25,34.17,34.25,11800.0,34.19,34.25,34.17,34.25,11800.0
2010-12-14 13:40:00,34.24,34.27,34.24,34.26,4100.0,34.24,34.27,34.24,34.26,4100.0
2010-12-14 13:45:00,34.27,34.29,34.26,34.29,2500.0,34.27,34.29,34.26,34.29,2500.0
2010-12-14 13:50:00,34.28,34.28,34.21,34.22,2800.0,34.28,34.28,34.21,34.22,2800.0
2010-12-14 13:55:00,34.23,34.26,34.22,34.25,19800.0,34.23,34.26,34.22,34.25,19800.0
2010-12-14 14:00:00,34.26,34.27,34.24,34.26,1300.0,34.26,34.27,34.24,34.26,1300.0
2010-12-14 14:05:00,34.25,34.26,34.2,34.23,3200.0,34.25,34.26,34.2,34.23,3200.0
2010-12-14 14:10:00,34.22,34.27,34.2,34.21,3800.0,34.22,34.27,34.2,34.21,3800.0
2010-12-14 14:15:00,34.21,34.29,34.2,34.28,8500.0,34.21,34.29,34.2,34.28,8500.0
2010-12-14 14:20:00,34.27,34.29,34.2,34.24,8900.0,34.27,34.29,34.2,34.24,8900.0
2010-12-14 14:25:00,34.24,34.26,34.2,34.21,4800.0,34.24,34.26,34.2,34.21,4800.0
2010-12-14 14:30:00,34.23,34.25,34.19,34.19,16800.0,34.23,34.25,34.19,34.19,16800.0
2010-12-14 14:35:00,34.19,34.21,34.17,34.17,9400.0,34.19,34.21,34.17,34.17,9400.0
2010-12-14 14:40:00,34.16,34.21,34.15,34.17,32500.0,34.16,34.21,34.15,34.17,32500.0
2010-12-14 14:45:00,34.19,34.23,34.19,34.23,6100.0,34.19,34.23,34.19,34.23,6100.0
2010-12-14 14:50:00,34.24,34.24,34.18,34.2,16100.0,34.24,34.24,34.18,34.2,16100.0
2010-12-14 14:55:00,34.2,34.27,34.19,34.25,5000.0,34.2,34.27,34.19,34.25,5000.0
2010-12-14 15:00:00,34.26,34.27,34.21,34.24,2800.0,34.26,34.27,34.21,34.24,2800.0
2010-12-14 15:05:00,34.28,34.28,34.22,34.22,2500.0,34.28,34.28,34.22,34.22,2500.0
2010-12-14 15:10:00,34.22,34.25,34.22,34.23,4200.0,34.22,34.25,34.22,34.23,4200.0
2010-12-14 15:15:00,34.22,34.25,34.2,34.21,6900.0,34.22,34.25,34.2,34.21,6900.0
2010-12-14 15:20:00,34.21,34.22,34.17,34.22,31500.0,34.21,34.22,34.17,34.22,31500.0
2010-12-14 15:25:00,34.22,34.22,34.19,34.22,14900.0,34.22,34.22,34.19,34.22,14900.0
2010-12-14 15:30:00,34.22,34.22,34.12,34.16,12700.0,34.22,34.22,34.12,34.16,12700.0
2010-12-14 15:35:00,34.15,34.16,34.13,34.14,7900.0,34.15,34.16,34.13,34.14,7900.0
2010-12-14 15:40:00,34.14,34.16,34.13,34.13,9300.0,34.14,34.16,34.13,34.13,9300.0
2010-12-14 15:45:00,34.14,34.2,34.08,34.08,28800.0,34.14,34.2,34.08,34.08,28800.0
2010-12-14 15:50:00,34.08,34.12,34.08,34.1,41700.0,34.08,34.12,34.08,34.1,41700.0
2010-12-14 15:55:00,34.09,34.2,34.09,34.2,68900.0,34.09,34.2,34.09,34.2,68900.0
2010-12-15 09:30:00,34.17,34.22,34.09,34.21,15900.0,34.17,34.22,34.09,34.21,15900.0
2010-12-15 09:35:00,34.31,34.4,34.26,34.29,14200.0,34.31,34.4,34.26,34.29,14200.0
2010-12-15 09:40:00,34.28,34.33,34.23,34.24,3400.0,34.28,34.33,34.23,34.24,3400.0
2010-12-15 09:45:00,34.26,34.31,34.15,34.2,14400.0,34.26,34.31,34.15,34.2,14400.0
2010-12-15 09:50:00,34.2,34.3,34.17,34.23,26800.0,34.2,34.3,34.17,34.23,26800.0
2010-12-15 09:55:00,34.22,34.38,34.21,34.38,11400.0,34.22,34.38,34.21,34.38,11400.0
2010-12-15 10:00:00,34.41,34.41,34.33,34.41,8100.0,34.41,34.41,34.33,34.41,8100.0
2010-12-15 10:05:00,34.41,34.45,34.37,34.42,15000.0,34.41,34.45,34.37,34.42,15000.0
2010-12-15 10:10:00,34.41,34.53,34.41,34.53,24700.0,34.41,34.53,34.41,34.53,24700.0
2010-12-15 10:15:00,34.53,34.57,34.45,34.45,19800.0,34.53,34.57,34.45,34.45,19800.0
2010-12-15 10:20:00,34.45,34.49,34.43,34.49,28200.0,34.45,34.49,34.43,34.49,28200.0
2010-12-15 10:25:00,34.48,34.52,34.45,34.5,9700.0,34.48,34.52,34.45,34.5,9700.0
2010-12-15 10:30:00,34.51,34.6,34.51,34.59,20600.0,34.51,34.6,34.51,34.59,20600.0
2010-12-15 10:35:00,34.58,34.69,34.58,34.63,29200.0,34.58,34.69,34.58,34.63,29200.0
2010-12-15 10:40:00,34.62,34.7,34.6,34.67,34100.0,34.62,34.7,34.6,34.67,34100.0
2010-12-15 10:45:00,34.69,34.7,34.65,34.7,8000.0,34.69,34.7,34.65,34.7,8000.0
2010-12-15 10:50:00,34.7,34.7,34.65,34.67,13600.0,34.7,34.7,34.65,34.67,13600.0
2010-12-15 10:55:00,34.65,34.66,34.62,34.62,22900.0,34.65,34.66,34.62,34.62,22900.0
2010-12-15 11:00:00,34.6,34.62,34.57,34.62,15400.0,34.6,34.62,34.57,34.62,15400.0
2010-12-15 11:05:00,34.6,34.62,34.57,34.6,9300.0,34.6,34.62,34.57,34.6,9300.0
2010-12-15 11:10:00,34.61,34.61,34.5,34.51,13500.0,34.61,34.61,34.5,34.51,13500.0
2010-12-15 11:15:00,34.53,34.53,34.4,34.49,20800.0,34.53,34.53,34.4,34.49,20800.0
2010-12-15 11:20:00,34.5,34.5,34.45,34.46,18300.0,34.5,34.5,34.45,34.46,18300.0
2010-12-15 11:25:00,34.46,34.56,34.46,34.52,16200.0,34.46,34.56,34.46,34.52,16200.0
2010-12-15 11:30:00,34.53,34.53,34.5,34.5,3400.0,34.53,34.53,34.5,34.5,3400.0
2010-12-15 11:35:00,34.51,34.51,34.47,34.48,14700.0,34.51,34.51,34.47,34.48,14700.0
2010-12-15 11:40:00,34.49,34.49,34.37,34.38,51900.0,34.49,34.49,34.37,34.38,51900.0
2010-12-15 11:45:00,34.38,34.45,34.38,34.42,17400.0,34.38,34.45,34.38,34.42,17400.0
2010-12-15 11:50:00,34.41,34.41,34.37,34.4,35400.0,34.41,34.41,34.37,34.4,35400.0
2010-12-15 11:55:00,34.4,34.41,34.34,34.36,24100.0,34.4,34.41,34.34,34.36,24100.0
2010-12-15 12:00:00,34.37,34.48,34.37,34.48,6200.0,34.37,34.48,34.37,34.48,6200.0
2010-12-15 12:05:00,34.48,34.5,34.47,34.48,10300.0,34.48,34.5,34.47,34.48,10300.0
2010-12-15 12:10:00,34.49,34.53,34.49,34.51,3900.0,34.49,34.53,34.49,34.51,3900.0
2010-12-15 12:15:00,34.52,34.52,34.48,34.52,17400.0,34.52,34.52,34.48,34.52,17400.0
2010-12-15 12:20:00,34.54,34.54,34.52,34.53,3000.0,34.54,34.54,34.52,34.53,3000.0
2010-12-15 12:25:00,34.53,34.6,34.52,34.58,5000.0,34.53,34.6,34.52,34.58,5000.0
2010-12-15 12:30:00,34.58,34.61,34.57,34.6,9900.0,34.58,34.61,34.57,34.6,9900.0
2010-12-15 12:35:00,34.62,34.62,34.59,34.6,3400.0,34.62,34.62,34.59,34.6,3400.0
2010-12-15 12:40:00,34.61,34.62,34.59,34.6,6500.0,34.61,34.62,34.59,34.6,6500.0
2010-12-15 12:45:00,34.6,34.6,34.49,34.49,18400.0,34.6,34.6,34.49,34.49,18400.0
2010-12-15 12:50:00,34.48,34.49,34.41,34.44,10300.0,34.48,34.49,34.41,34.44,10300.0
2010-12-15 12:55:00,34.43,34.45,34.37,34.39,20900.0,34.43,34.45,34.37,34.39,20900.0
2010-12-15 13:00:00,34.39,34.4,34.34,34.38,17700.0,34.39,34.4,34.34,34.38,17700.0
2010-12-15 13:05:00,34.38,34.46,34.38,34.43,13600.0,34.38,34.46,34.38,34.43,13600.0
2010-12-15 13:10:00,34.44,34.48,34.43,34.44,13600.0,34.44,34.48,34.43,34.44,13600.0
2010-12-15 13:15:00,34.46,34.48,34.46,34.47,3300.0,34.46,34.48,34.46,34.47,3300.0
2010-12-15 13:20:00,34.47,34.49,34.46,34.47,21700.0,34.47,34.49,34.46,34.47,21700.0
2010-12-15 13:25:00,34.48,34.48,34.44,34.44,29000.0,34.48,34.48,34.44,34.44,29000.0
2010-12-15 13:30:00,34.44,34.44,34.43,34.44,4300.0,34.44,34.44,34.43,34.44,4300.0
2010-12-15 13:35:00,34.43,34.43,34.38,34.4,8300.0,34.43,34.43,34.38,34.4,8300.0
2010-12-15 13:40:00,34.42,34.46,34.42,34.46,10400.0,34.42,34.46,34.42,34.46,10400.0
2010-12-15 13:45:00,34.47,34.47,34.45,34.47,4900.0,34.47,34.47,34.45,34.47,4900.0
2010-12-15 13:50:00,34.47,34.48,34.45,34.45,4300.0,34.47,34.48,34.45,34.45,4300.0
2010-12-15 13:55:00,34.45,34.49,34.45,34.47,9600.0,34.45,34.49,34.45,34.47,9600.0
2010-12-15 14:00:00,34.47,34.49,34.47,34.48,5200.0,34.47,34.49,34.47,34.48,5200.0
2010-12-15 14:05:00,34.48,34.5,34.47,34.49,9000.0,34.48,34.5,34.47,34.49,9000.0
2010-12-15 14:10:00,34.49,34.5,34.49,34.49,12000.0,34.49,34.5,34.49,34.49,12000.0
2010-12-15 14:15:00,34.49,34.5,34.49,34.5,6400.0,34.49,34.5,34.49,34.5,6400.0
2010-12-15 14:20:00,34.49,34.5,34.49,34.49,6800.0,34.49,34.5,34.49,34.49,6800.0
2010-12-15 14:25:00,34.49,34.49,34.46,34.46,14400.0,34.49,34.49,34.46,34.46,14400.0
2010-12-15 14:30:00,34.47,34.47,34.4,34.44,38400.0,34.47,34.47,34.4,34.44,38400.0
2010-12-15 14:35:00,34.43,34.47,34.4,34.45,15900.0,34.43,34.47,34.4,34.45,15900.0
2010-12-15 14:40:00,34.44,34.47,34.42,34.47,17400.0,34.44,34.47,34.42,34.47,17400.0
2010-12-15 14:45:00,34.47,34.52,34.45,34.47,18600.0,34.47,34.52,34.45,34.47,18600.0
2010-12-15 14:50:00,34.47,34.47,34.43,34.45,21800.0,34.47,34.47,34.43,34.45,21800.0
2010-12-15 14:55:00,34.45,34.46,34.41,34.44,18400.0,34.45,34.46,34.41,34.44,18400.0
2010-12-15 15:00:00,34.44,34.45,34.42,34.42,10800.0,34.44,34.45,34.42,34.42,10800.0
2010-12-15 15:05:00,34.42,34.45,34.41,34.44,12800.0,34.42,34.45,34.41,34.44,12800.0
2010-12-15 15:10:00,34.44,34.46,34.43,34.45,17500.0,34.44,34.46,34.43,34.45,17500.0
2010-12-15 15:15:00,34.45,34.45,34.42,34.43,16000.0,34.45,34.45,34.42,34.43,16000.0
2010-12-15 15:20:00,34.43,34.46,34.41,34.45,26700.0,34.43,34.46,34.41,34.45,26700.0
2010-12-15 15:25:00,34.45,34.46,34.45,34.45,9000.0,34.45,34.46,34.45,34.45,9000.0
2010-12-15 15:30:00,34.45,34.46,34.42,34.46,14400.0,34.45,34.46,34.42,34.46,14400.0
2010-12-15 15:35:00,34.45,34.57,34.45,34.56,26500.0,34.45,34.57,34.45,34.56,26500.0
2010-12-15 15:40:00,34.56,34.61,34.54,34.56,29900.0,34.56,34.61,34.54,34.56,29900.0
2010-12-15 15:45:00,34.56,34.56,34.45,34.45,36500.0,34.56,34.56,34.45,34.45,36500.0
2010-12-15 15:50:00,34.44,34.45,34.35,34.41,31900.0,34.44,34.45,34.35,34.41,31900.0
2010-12-15 15:55:00,34.41,34.43,34.38,34.38,68200.0,34.41,34.43,34.38,34.38,68200.0
2010-12-16 09:30:00,34.31,34.41,34.27,34.36,13300.0,34.31,34.41,34.27,34.36,13300.0
2010-12-16 09:35:00,34.34,34.54,34.34,34.53,9200.0,34.34,34.54,34.34,34.53,9200.0
2010-12-16 09:40:00,34.51,34.54,34.35,34.38,9000.0,34.51,34.54,34.35,34.38,9000.0
2010-12-16 09:45:00,34.35,34.49,34.3,34.45,17900.0,34.35,34.49,34.3,34.45,17900.0
2010-12-16 09:50:00,34.45,34.45,34.26,34.28,9000.0,34.45,34.45,34.26,34.28,9000.0
2010-12-16 09:55:00,34.29,34.38,34.29,34.32,6500.0,34.29,34.38,34.29,34.32,6500.0
2010-12-16 10:00:00,34.32,34.47,34.23,34.35,9800.0,34.32,34.47,34.23,34.35,9800.0
2010-12-16 10:05:00,34.35,34.36,34.19,34.23,7800.0,34.35,34.36,34.19,34.23,7800.0
2010-12-16 10:10:00,34.21,34.25,34.21,34.25,4800.0,34.21,34.25,34.21,34.25,4800.0
2010-12-16 10:15:00,34.23,34.29,34.23,34.29,3700.0,34.23,34.29,34.23,34.29,3700.0
2010-12-16 10:20:00,34.28,34.35,34.27,34.28,7900.0,34.28,34.35,34.27,34.28,7900.0
2010-12-16 10:25:00,34.28,34.32,34.18,34.21,9100.0,34.28,34.32,34.18,34.21,9100.0
2010-12-16 10:30:00,34.2,34.24,34.19,34.24,5100.0,34.2,34.24,34.19,34.24,5100.0
2010-12-16 10:35:00,34.23,34.36,34.23,34.34,6000.0,34.23,34.36,34.23,34.34,6000.0
2010-12-16 10:40:00,34.33,34.37,34.31,34.32,6000.0,34.33,34.37,34.31,34.32,6000.0
2010-12-16 10:45:00,34.31,34.41,34.31,34.35,12000.0,34.31,34.41,34.31,34.35,12000.0
2010-12-16 10:50:00,34.29,34.42,34.29,34.41,4800.0,34.29,34.42,34.29,34.41,4800.0
2010-12-16 10:55:00,34.42,34.44,34.41,34.44,3500.0,34.42,34.44,34.41,34.44,3500.0
2010-12-16 11:00:00,34.43,34.43,34.38,34.38,3900.0,34.43,34.43,34.38,34.38,3900.0
2010-12-16 11:05:00,34.38,34.48,34.38,34.45,6900.0,34.38,34.48,34.38,34.45,6900.0
2010-12-16 11:10:00,34.48,34.6,34.48,34.57,27900.0,34.48,34.6,34.48,34.57,27900.0
2010-12-16 11:15:00,34.58,34.74,34.57,34.69,12800.0,34.58,34.74,34.57,34.69,12800.0
2010-12-16 11:20:00,34.7,34.73,34.65,34.68,7900.0,34.7,34.73,34.65,34.68,7900.0
2010-12-16 11:25:00,34.69,34.82,34.69,34.76,18900.0,34.69,34.82,34.69,34.76,18900.0
2010-12-16 11:30:00,34.74,34.74,34.67,34.67,4100.0,34.74,34.74,34.67,34.67,4100.0
2010-12-16 11:35:00,34.69,34.73,34.68,34.69,4400.0,34.69,34.73,34.68,34.69,4400.0
2010-12-16 11:40:00,34.67,34.74,34.67,34.72,7100.0,34.67,34.74,34.67,34.72,7100.0
2010-12-16 11:45:00,34.7,34.79,34.69,34.77,6200.0,34.7,34.79,34.69,34.77,6200.0
2010-12-16 11:50:00,34.75,34.79,34.74,34.76,5300.0,34.75,34.79,34.74,34.76,5300.0
2010-12-16 11:55:00,34.77,34.81,34.75,34.76,5400.0,34.77,34.81,34.75,34.76,5400.0
2010-12-16 12:00:00,34.76,34.8,34.76,34.79,5500.0,34.76,34.8,34.76,34.79,5500.0
2010-12-16 12:05:00,34.76,34.82,34.76,34.8,10500.0,34.76,34.82,34.76,34.8,10500.0
2010-12-16 12:10:00,34.81,34.81,34.75,34.76,4800.0,34.81,34.81,34.75,34.76,4800.0
2010-12-16 12:15:00,34.77,34.79,34.76,34.78,6500.0,34.77,34.79,34.76,34.78,6500.0
2010-12-16 12:20:00,34.77,34.81,34.76,34.8,5000.0,34.77,34.81,34.76,34.8,5000.0
2010-12-16 12:25:00,34.79,34.79,34.72,34.74,5600.0,34.79,34.79,34.72,34.74,5600.0
2010-12-16 12:30:00,34.76,34.78,34.73,34.74,5000.0,34.76,34.78,34.73,34.74,5000.0
2010-12-16 12:35:00,34.74,34.78,34.73,34.73,4700.0,34.74,34.78,34.73,34.73,4700.0
2010-12-16 12:40:00,34.72,34.75,34.7,34.73,25400.0,34.72,34.75,34.7,34.73,25400.0
2010-12-16 12:45:00,34.72,34.75,34.7,34.7,14700.0,34.72,34.75,34.7,34.7,14700.0
2010-12-16 12:50:00,34.69,34.71,34.63,34.68,21700.0,34.69,34.71,34.63,34.68,21700.0
2010-12-16 12:55:00,34.68,34.71,34.67,34.7,6500.0,34.68,34.71,34.67,34.7,6500.0
2010-12-16 13:00:00,34.7,34.71,34.69,34.69,12700.0,34.7,34.71,34.69,34.69,12700.0
2010-12-16 13:05:00,34.69,34.7,34.67,34.7,8700.0,34.69,34.7,34.67,34.7,8700.0
2010-12-16 13:10:00,34.7,34.7,34.63,34.69,10400.0,34.7,34.7,34.63,34.69,10400.0
2010-12-16 13:15:00,34.7,34.71,34.67,34.68,8900.0,34.7,34.71,34.67,34.68,8900.0
2010-12-16 13:20:00,34.69,34.7,34.65,34.66,5600.0,34.69,34.7,34.65,34.66,5600.0
2010-12-16 13:25:00,34.65,34.7,34.65,34.67,8600.0,34.65,34.7,34.65,34.67,8600.0
2010-12-16 13:30:00,34.67,34.68,34.59,34.62,8900.0,34.67,34.68,34.59,34.62,8900.0
2010-12-16 13:35:00,34.62,34.65,34.62,34.64,11100.0,34.62,34.65,34.62,34.64,11100.0
2010-12-16 13:40:00,34.64,34.66,34.63,34.65,15600.0,34.64,34.66,34.63,34.65,15600.0
2010-12-16 13:45:00,34.65,34.66,34.62,34.64,8400.0,34.65,34.66,34.62,34.64,8400.0
2010-12-16 13:50:00,34.64,34.66,34.64,34.66,8400.0,34.64,34.66,34.64,34.66,8400.0
2010-12-16 13:55:00,34.65,34.65,34.58,34.58,7300.0,34.65,34.65,34.58,34.58,7300.0
2010-12-16 14:00:00,34.58,34.61,34.56,34.56,7700.0,34.58,34.61,34.56,34.56,7700.0
2010-12-16 14:05:00,34.57,34.58,34.56,34.57,6400.0,34.57,34.58,34.56,34.57,6400.0
2010-12-16 14:10:00,34.57,34.59,34.55,34.55,5000.0,34.57,34.59,34.55,34.55,5000.0
2010-12-16 14:15:00,34.55,34.56,34.52,34.52,4400.0,34.55,34.56,34.52,34.52,4400.0
2010-12-16 14:20:00,34.52,34.53,34.47,34.49,12100.0,34.52,34.53,34.47,34.49,12100.0
2010-12-16 14:25:00,34.5,34.53,34.48,34.48,7600.0,34.5,34.53,34.48,34.48,7600.0
2010-12-16 14:30:00,34.49,34.49,34.48,34.48,6400.0,34.49,34.49,34.48,34.48,6400.0
2010-12-16 14:35:00,34.48,34.53,34.48,34.48,7500.0,34.48,34.53,34.48,34.48,7500.0
2010-12-16 14:40:00,34.49,34.52,34.48,34.51,5400.0,34.49,34.52,34.48,34.51,5400.0
2010-12-16 14:45:00,34.52,34.55,34.49,34.51,11500.0,34.52,34.55,34.49,34.51,11500.0
2010-12-16 14:50:00,34.49,34.55,34.49,34.5,7500.0,34.49,34.55,34.49,34.5,7500.0
2010-12-16 14:55:00,34.49,34.51,34.49,34.49,7000.0,34.49,34.51,34.49,34.49,7000.0
2010-12-16 15:00:00,34.5,34.55,34.5,34.53,14900.0,34.5,34.55,34.5,34.53,14900.0
2010-12-16 15:05:00,34.53,34.6,34.53,34.59,8000.0,34.53,34.6,34.53,34.59,8000.0
2010-12-16 15:10:00,34.58,34.59,34.56,34.58,5200.0,34.58,34.59,34.56,34.58,5200.0
2010-12-16 15:15:00,34.59,34.62,34.54,34.56,16100.0,34.59,34.62,34.54,34.56,16100.0
2010-12-16 15:20:00,34.55,34.57,34.53,34.54,8900.0,34.55,34.57,34.53,34.54,8900.0
2010-12-16 15:25:00,34.52,34.55,34.52,34.55,11100.0,34.52,34.55,34.52,34.55,11100.0
2010-12-16 15:30:00,34.55,34.58,34.51,34.53,34300.0,34.55,34.58,34.51,34.53,34300.0
2010-12-16 15:35:00,34.53,34.54,34.5,34.53,27300.0,34.53,34.54,34.5,34.53,27300.0
2010-12-16 15:40:00,34.54,34.58,34.53,34.58,11900.0,34.54,34.58,34.53,34.58,11900.0
2010-12-16 15:45:00,34.58,34.61,34.56,34.58,42200.0,34.58,34.61,34.56,34.58,42200.0
2010-12-16 15:50:00,34.58,34.63,34.57,34.61,53000.0,34.58,34.63,34.57,34.61,53000.0
2010-12-16 15:55:00,34.62,34.65,34.58,34.6,62700.0,34.62,34.65,34.58,34.6,62700.0
2010-12-17 09:30:00,34.5,34.6,34.31,34.52,612900.0,34.5,34.6,34.31,34.52,612900.0
2010-12-17 09:35:00,34.52,34.6,34.45,34.55,31300.0,34.52,34.6,34.45,34.55,31300.0
2010-12-17 09:40:00,34.58,34.64,34.46,34.61,15500.0,34.58,34.64,34.46,34.61,15500.0
2010-12-17 09:45:00,34.61,34.65,34.59,34.63,11200.0,34.61,34.65,34.59,34.63,11200.0
2010-12-17 09:50:00,34.62,34.63,34.49,34.49,9200.0,34.62,34.63,34.49,34.49,9200.0
2010-12-17 09:55:00,34.48,34.54,34.45,34.54,10000.0,34.48,34.54,34.45,34.54,10000.0
2010-12-17 10:00:00,34.55,34.58,34.47,34.57,16800.0,34.55,34.58,34.47,34.57,16800.0
2010-12-17 10:05:00,34.57,34.6,34.54,34.56,8200.0,34.57,34.6,34.54,34.56,8200.0
2010-12-17 10:10:00,34.57,34.61,34.54,34.59,22900.0,34.57,34.61,34.54,34.59,22900.0
2010-12-17 10:15:00,34.6,34.65,34.58,34.65,19800.0,34.6,34.65,34.58,34.65,19800.0
2010-12-17 10:20:00,34.66,34.7,34.64,34.69,26600.0,34.66,34.7,34.64,34.69,26600.0
2010-12-17 10:25:00,34.69,34.69,34.59,34.65,25000.0,34.69,34.69,34.59,34.65,25000.0
2010-12-17 10:30:00,34.65,34.71,34.63,34.66,15700.0,34.65,34.71,34.63,34.66,15700.0
2010-12-17 10:35:00,34.67,34.8,34.66,34.8,11600.0,34.67,34.8,34.66,34.8,11600.0
2010-12-17 10:40:00,34.79,34.82,34.79,34.79,10400.0,34.79,34.82,34.79,34.79,10400.0
2010-12-17 10:45:00,34.79,34.81,34.77,34.78,9700.0,34.79,34.81,34.77,34.78,9700.0
2010-12-17 10:50:00,34.79,34.81,34.74,34.81,22000.0,34.79,34.81,34.74,34.81,22000.0
2010-12-17 10:55:00,34.82,34.94,34.82,34.93,11200.0,34.82,34.94,34.82,34.93,11200.0
2010-12-17 11:00:00,34.94,35.0,34.94,34.97,15000.0,34.94,35.0,34.94,34.97,15000.0
2010-12-17 11:05:00,34.98,35.1,34.97,35.1,32200.0,34.98,35.1,34.97,35.1,32200.0
2010-12-17 11:10:00,35.11,35.11,35.06,35.1,16900.0,35.11,35.11,35.06,35.1,16900.0
2010-12-17 11:15:00,35.09,35.14,35.07,35.13,10900.0,35.09,35.14,35.07,35.13,10900.0
2010-12-17 11:20:00,35.14,35.19,35.13,35.14,18300.0,35.14,35.19,35.13,35.14,18300.0
2010-12-17 11:25:00,35.14,35.14,35.03,35.05,16000.0,35.14,35.14,35.03,35.05,16000.0
2010-12-17 11:30:00,35.05,35.06,35.02,35.04,8900.0,35.05,35.06,35.02,35.04,8900.0
2010-12-17 11:35:00,35.04,35.1,35.03,35.1,27200.0,35.04,35.1,35.03,35.1,27200.0
2010-12-17 11:40:00,35.11,35.12,35.06,35.11,16200.0,35.11,35.12,35.06,35.11,16200.0
2010-12-17 11:45:00,35.1,35.2,35.1,35.2,16800.0,35.1,35.2,35.1,35.2,16800.0
2010-12-17 11:50:00,35.2,35.3,35.2,35.29,25600.0,35.2,35.3,35.2,35.29,25600.0
2010-12-17 11:55:00,35.29,35.3,35.27,35.27,14900.0,35.29,35.3,35.27,35.27,14900.0
2010-12-17 12:00:00,35.26,35.27,35.2,35.24,22400.0,35.26,35.27,35.2,35.24,22400.0
2010-12-17 12:05:00,35.24,35.27,35.24,35.26,11400.0,35.24,35.27,35.24,35.26,11400.0
2010-12-17 12:10:00,35.27,35.33,35.27,35.31,17900.0,35.27,35.33,35.27,35.31,17900.0
2010-12-17 12:15:00,35.32,35.37,35.31,35.36,20200.0,35.32,35.37,35.31,35.36,20200.0
2010-12-17 12:20:00,35.37,35.48,35.36,35.43,59000.0,35.37,35.48,35.36,35.43,59000.0
2010-12-17 12:25:00,35.44,35.47,35.42,35.47,16200.0,35.44,35.47,35.42,35.47,16200.0
2010-12-17 12:30:00,35.45,35.47,35.41,35.41,38000.0,35.45,35.47,35.41,35.41,38000.0
2010-12-17 12:35:00,35.42,35.45,35.42,35.43,7900.0,35.42,35.45,35.42,35.43,7900.0
2010-12-17 12:40:00,35.44,35.47,35.44,35.46,13100.0,35.44,35.47,35.44,35.46,13100.0
2010-12-17 12:45:00,35.46,35.48,35.44,35.47,11900.0,35.46,35.48,35.44,35.47,11900.0
2010-12-17 12:50:00,35.45,35.49,35.45,35.48,7100.0,35.45,35.49,35.45,35.48,7100.0
2010-12-17 12:55:00,35.48,35.53,35.47,35.52,18300.0,35.48,35.53,35.47,35.52,18300.0
2010-12-17 13:00:00,35.51,35.53,35.5,35.52,19900.0,35.51,35.53,35.5,35.52,19900.0
2010-12-17 13:05:00,35.51,35.61,35.51,35.53,102100.0,35.51,35.61,35.51,35.53,102100.0
2010-12-17 13:10:00,35.52,35.55,35.48,35.54,44700.0,35.52,35.55,35.48,35.54,44700.0
2010-12-17 13:15:00,35.55,35.58,35.53,35.58,8400.0,35.55,35.58,35.53,35.58,8400.0
2010-12-17 13:20:00,35.58,35.66,35.58,35.66,21000.0,35.58,35.66,35.58,35.66,21000.0
2010-12-17 13:25:00,35.65,35.65,35.57,35.63,14400.0,35.65,35.65,35.57,35.63,14400.0
2010-12-17 13:30:00,35.62,35.63,35.59,35.62,12500.0,35.62,35.63,35.59,35.62,12500.0
2010-12-17 13:35:00,35.63,35.67,35.62,35.65,12400.0,35.63,35.67,35.62,35.65,12400.0
2010-12-17 13:40:00,35.66,35.68,35.65,35.68,15000.0,35.66,35.68,35.65,35.68,15000.0
2010-12-17 13:45:00,35.68,35.69,35.63,35.69,18700.0,35.68,35.69,35.63,35.69,18700.0
2010-12-17 13:50:00,35.69,35.73,35.68,35.72,17600.0,35.69,35.73,35.68,35.72,17600.0
2010-12-17 13:55:00,35.72,35.72,35.7,35.71,13900.0,35.72,35.72,35.7,35.71,13900.0
2010-12-17 14:00:00,35.71,35.71,35.58,35.58,16700.0,35.71,35.71,35.58,35.58,16700.0
2010-12-17 14:05:00,35.58,35.58,35.49,35.5,52700.0,35.58,35.58,35.49,35.5,52700.0
2010-12-17 14:10:00,35.49,35.51,35.45,35.49,28800.0,35.49,35.51,35.45,35.49,28800.0
2010-12-17 14:15:00,35.49,35.51,35.46,35.49,25900.0,35.49,35.51,35.46,35.49,25900.0
2010-12-17 14:20:00,35.48,35.52,35.47,35.51,17200.0,35.48,35.52,35.47,35.51,17200.0
2010-12-17 14:25:00,35.51,35.51,35.5,35.51,21600.0,35.51,35.51,35.5,35.51,21600.0
2010-12-17 14:30:00,35.5,35.55,35.49,35.55,72900.0,35.5,35.55,35.49,35.55,72900.0
2010-12-17 14:35:00,35.55,35.57,35.54,35.55,16900.0,35.55,35.57,35.54,35.55,16900.0
2010-12-17 14:40:00,35.55,35.55,35.49,35.49,16400.0,35.55,35.55,35.49,35.49,16400.0
2010-12-17 14:45:00,35.49,35.49,35.46,35.48,8000.0,35.49,35.49,35.46,35.48,8000.0
2010-12-17 14:50:00,35.48,35.49,35.46,35.46,15800.0,35.48,35.49,35.46,35.46,15800.0
2010-12-17 14:55:00,35.47,35.5,35.46,35.49,20400.0,35.47,35.5,35.46,35.49,20400.0
2010-12-17 15:00:00,35.5,35.52,35.5,35.51,12900.0,35.5,35.52,35.5,35.51,12900.0
2010-12-17 15:05:00,35.51,35.52,35.49,35.5,19300.0,35.51,35.52,35.49,35.5,19300.0
2010-12-17 15:10:00,35.5,35.54,35.5,35.53,26500.0,35.5,35.54,35.5,35.53,26500.0
2010-12-17 15:15:00,35.53,35.57,35.53,35.55,18700.0,35.53,35.57,35.53,35.55,18700.0
2010-12-17 15:20:00,35.56,35.56,35.5,35.51,32500.0,35.56,35.56,35.5,35.51,32500.0
2010-12-17 15:25:00,35.5,35.53,35.5,35.5,18200.0,35.5,35.53,35.5,35.5,18200.0
2010-12-17 15:30:00,35.5,35.51,35.49,35.49,16500.0,35.5,35.51,35.49,35.49,16500.0
2010-12-17 15:35:00,35.48,35.52,35.45,35.47,41300.0,35.48,35.52,35.45,35.47,41300.0
2010-12-17 15:40:00,35.46,35.5,35.45,35.49,39600.0,35.46,35.5,35.45,35.49,39600.0
2010-12-17 15:45:00,35.49,35.49,35.38,35.42,60600.0,35.49,35.49,35.38,35.42,60600.0
2010-12-17 15:50:00,35.41,35.5,35.38,35.48,164700.0,35.41,35.5,35.38,35.48,164700.0
2010-12-17 15:55:00,35.48,35.52,35.38,35.46,216200.0,35.48,35.52,35.38,35.46,216200.0
2010-12-20 09:30:00,35.71,35.78,35.51,35.54,44400.0,35.71,35.78,35.51,35.54,44400.0
2010-12-20 09:35:00,35.54,35.54,35.29,35.46,21900.0,35.54,35.54,35.29,35.46,21900.0
2010-12-20 09:40:00,35.45,35.56,35.43,35.43,20600.0,35.45,35.56,35.43,35.43,20600.0
2010-12-20 09:45:00,35.43,35.52,35.3,35.49,37500.0,35.43,35.52,35.3,35.49,37500.0
2010-12-20 09:50:00,35.46,35.56,35.43,35.51,9200.0,35.46,35.56,35.43,35.51,9200.0
2010-12-20 09:55:00,35.49,35.55,35.46,35.53,13000.0,35.49,35.55,35.46,35.53,13000.0
2010-12-20 10:00:00,35.53,35.58,35.37,35.48,21000.0,35.53,35.58,35.37,35.48,21000.0
2010-12-20 10:05:00,35.49,35.5,35.43,35.47,12300.0,35.49,35.5,35.43,35.47,12300.0
2010-12-20 10:10:00,35.47,35.49,35.37,35.38,21700.0,35.47,35.49,35.37,35.38,21700.0
2010-12-20 10:15:00,35.38,35.38,35.2,35.24,19800.0,35.38,35.38,35.2,35.24,19800.0
2010-12-20 10:20:00,35.24,35.25,35.22,35.24,20400.0,35.24,35.25,35.22,35.24,20400.0
2010-12-20 10:25:00,35.25,35.35,35.23,35.33,22300.0,35.25,35.35,35.23,35.33,22300.0
2010-12-20 10:30:00,35.34,35.34,35.26,35.28,6600.0,35.34,35.34,35.26,35.28,6600.0
2010-12-20 10:35:00,35.28,35.34,35.25,35.34,17600.0,35.28,35.34,35.25,35.34,17600.0
2010-12-20 10:40:00,35.33,35.34,35.26,35.28,7100.0,35.33,35.34,35.26,35.28,7100.0
2010-12-20 10:45:00,35.27,35.3,35.26,35.26,11300.0,35.27,35.3,35.26,35.26,11300.0
2010-12-20 10:50:00,35.26,35.3,35.25,35.3,36900.0,35.26,35.3,35.25,35.3,36900.0
2010-12-20 10:55:00,35.29,35.31,35.28,35.31,8800.0,35.29,35.31,35.28,35.31,8800.0
2010-12-20 11:00:00,35.31,35.32,35.29,35.3,9000.0,35.31,35.32,35.29,35.3,9000.0
2010-12-20 11:05:00,35.3,35.3,35.24,35.27,15200.0,35.3,35.3,35.24,35.27,15200.0
2010-12-20 11:10:00,35.26,35.27,35.22,35.25,6200.0,35.26,35.27,35.22,35.25,6200.0
2010-12-20 11:15:00,35.25,35.28,35.24,35.27,7700.0,35.25,35.28,35.24,35.27,7700.0
2010-12-20 11:20:00,35.27,35.27,35.22,35.23,16400.0,35.27,35.27,35.22,35.23,16400.0
2010-12-20 11:25:00,35.23,35.3,35.23,35.29,14100.0,35.23,35.3,35.23,35.29,14100.0
2010-12-20 11:30:00,35.28,35.38,35.27,35.37,12200.0,35.28,35.38,35.27,35.37,12200.0
2010-12-20 11:35:00,35.37,35.41,35.35,35.41,7700.0,35.37,35.41,35.35,35.41,7700.0
2010-12-20 11:40:00,35.42,35.44,35.4,35.43,4400.0,35.42,35.44,35.4,35.43,4400.0
2010-12-20 11:45:00,35.41,35.45,35.41,35.43,3600.0,35.41,35.45,35.41,35.43,3600.0
2010-12-20 11:50:00,35.43,35.47,35.42,35.46,3700.0,35.43,35.47,35.42,35.46,3700.0
2010-12-20 11:55:00,35.45,35.51,35.43,35.5,8600.0,35.45,35.51,35.43,35.5,8600.0
2010-12-20 12:00:00,35.49,35.49,35.46,35.46,2400.0,35.49,35.49,35.46,35.46,2400.0
2010-12-20 12:05:00,35.47,35.52,35.47,35.52,17900.0,35.47,35.52,35.47,35.52,17900.0
2010-12-20 12:10:00,35.51,35.53,35.5,35.51,6400.0,35.51,35.53,35.5,35.51,6400.0
2010-12-20 12:15:00,35.52,35.55,35.51,35.55,3800.0,35.52,35.55,35.51,35.55,3800.0
2010-12-20 12:20:00,35.56,35.56,35.54,35.55,5700.0,35.56,35.56,35.54,35.55,5700.0
2010-12-20 12:25:00,35.55,35.55,35.51,35.51,5500.0,35.55,35.55,35.51,35.51,5500.0
2010-12-20 12:30:00,35.5,35.53,35.47,35.51,10600.0,35.5,35.53,35.47,35.51,10600.0
2010-12-20 12:35:00,35.51,35.55,35.48,35.54,30400.0,35.51,35.55,35.48,35.54,30400.0
2010-12-20 12:40:00,35.53,35.55,35.53,35.55,6500.0,35.53,35.55,35.53,35.55,6500.0
2010-12-20 12:45:00,35.55,35.67,35.54,35.62,31000.0,35.55,35.67,35.54,35.62,31000.0
2010-12-20 12:50:00,35.62,35.65,35.57,35.64,21000.0,35.62,35.65,35.57,35.64,21000.0
2010-12-20 12:55:00,35.64,35.7,35.64,35.69,14200.0,35.64,35.7,35.64,35.69,14200.0
2010-12-20 13:00:00,35.69,35.75,35.69,35.74,32000.0,35.69,35.75,35.69,35.74,32000.0
2010-12-20 13:05:00,35.73,35.77,35.73,35.76,7100.0,35.73,35.77,35.73,35.76,7100.0
2010-12-20 13:10:00,35.76,35.79,35.71,35.78,13300.0,35.76,35.79,35.71,35.78,13300.0
2010-12-20 13:15:00,35.78,35.81,35.78,35.81,10600.0,35.78,35.81,35.78,35.81,10600.0
2010-12-20 13:20:00,35.8,35.83,35.78,35.8,9000.0,35.8,35.83,35.78,35.8,9000.0
2010-12-20 13:25:00,35.79,35.8,35.75,35.77,6300.0,35.79,35.8,35.75,35.77,6300.0
2010-12-20 13:30:00,35.77,35.78,35.75,35.75,3400.0,35.77,35.78,35.75,35.75,3400.0
2010-12-20 13:35:00,35.74,35.77,35.72,35.73,37900.0,35.74,35.77,35.72,35.73,37900.0
2010-12-20 13:40:00,35.74,35.74,35.69,35.71,11000.0,35.74,35.74,35.69,35.71,11000.0
2010-12-20 13:45:00,35.71,35.73,35.65,35.65,25100.0,35.71,35.73,35.65,35.65,25100.0
2010-12-20 13:50:00,35.65,35.65,35.63,35.63,11000.0,35.65,35.65,35.63,35.63,11000.0
2010-12-20 13:55:00,35.63,35.63,35.6,35.61,8400.0,35.63,35.63,35.6,35.61,8400.0
2010-12-20 14:00:00,35.6,35.7,35.6,35.67,16600.0,35.6,35.7,35.6,35.67,16600.0
2010-12-20 14:05:00,35.67,35.76,35.66,35.74,14400.0,35.67,35.76,35.66,35.74,14400.0
2010-12-20 14:10:00,35.7,35.77,35.7,35.73,7000.0,35.7,35.77,35.7,35.73,7000.0
2010-12-20 14:15:00,35.7,35.73,35.66,35.68,8700.0,35.7,35.73,35.66,35.68,8700.0
2010-12-20 14:20:00,35.69,35.69,35.65,35.66,6100.0,35.69,35.69,35.65,35.66,6100.0
2010-12-20 14:25:00,35.65,35.66,35.61,35.63,6800.0,35.65,35.66,35.61,35.63,6800.0
2010-12-20 14:30:00,35.63,35.66,35.63,35.65,6700.0,35.63,35.66,35.63,35.65,6700.0
2010-12-20 14:35:00,35.66,35.7,35.64,35.64,14000.0,35.66,35.7,35.64,35.64,14000.0
2010-12-20 14:40:00,35.65,35.66,35.63,35.65,4700.0,35.65,35.66,35.63,35.65,4700.0
2010-12-20 14:45:00,35.66,35.69,35.65,35.65,4700.0,35.66,35.69,35.65,35.65,4700.0
2010-12-20 14:50:00,35.65,35.68,35.63,35.68,8900.0,35.65,35.68,35.63,35.68,8900.0
2010-12-20 14:55:00,35.68,35.68,35.56,35.56,26900.0,35.68,35.68,35.56,35.56,26900.0
2010-12-20 15:00:00,35.57,35.6,35.57,35.6,10000.0,35.57,35.6,35.57,35.6,10000.0
2010-12-20 15:05:00,35.6,35.65,35.55,35.56,30100.0,35.6,35.65,35.55,35.56,30100.0
2010-12-20 15:10:00,35.56,35.57,35.55,35.56,8000.0,35.56,35.57,35.55,35.56,8000.0
2010-12-20 15:15:00,35.57,35.57,35.56,35.57,4200.0,35.57,35.57,35.56,35.57,4200.0
2010-12-20 15:20:00,35.56,35.57,35.54,35.57,14600.0,35.56,35.57,35.54,35.57,14600.0
2010-12-20 15:25:00,35.57,35.57,35.51,35.52,16600.0,35.57,35.57,35.51,35.52,16600.0
2010-12-20 15:30:00,35.52,35.58,35.51,35.57,19100.0,35.52,35.58,35.51,35.57,19100.0
2010-12-20 15:35:00,35.57,35.6,35.53,35.53,8700.0,35.57,35.6,35.53,35.53,8700.0
2010-12-20 15:40:00,35.53,35.54,35.3,35.52,51600.0,35.53,35.54,35.3,35.52,51600.0
2010-12-20 15:45:00,35.52,35.52,35.44,35.44,28400.0,35.52,35.52,35.44,35.44,28400.0
2010-12-20 15:50:00,35.45,35.5,35.45,35.5,20100.0,35.45,35.5,35.45,35.5,20100.0
2010-12-20 15:55:00,35.49,35.56,35.47,35.56,59500.0,35.49,35.56,35.47,35.56,59500.0
2010-12-21 09:30:00,35.58,35.82,35.58,35.59,14400.0,35.58,35.82,35.58,35.59,14400.0
2010-12-21 09:35:00,35.57,35.65,35.53,35.62,11800.0,35.57,35.65,35.53,35.62,11800.0
2010-12-21 09:40:00,35.6,35.7,35.56,35.63,32300.0,35.6,35.7,35.56,35.63,32300.0
2010-12-21 09:45:00,35.61,35.61,35.51,35.57,6900.0,35.61,35.61,35.51,35.57,6900.0
2010-12-21 09:50:00,35.56,35.6,35.46,35.51,14700.0,35.56,35.6,35.46,35.51,14700.0
2010-12-21 09:55:00,35.5,35.58,35.49,35.58,7200.0,35.5,35.58,35.49,35.58,7200.0
2010-12-21 10:00:00,35.58,35.58,35.51,35.58,5500.0,35.58,35.58,35.51,35.58,5500.0
2010-12-21 10:05:00,35.57,35.59,35.53,35.58,11200.0,35.57,35.59,35.53,35.58,11200.0
2010-12-21 10:10:00,35.57,35.58,35.53,35.55,8800.0,35.57,35.58,35.53,35.55,8800.0
2010-12-21 10:15:00,35.56,35.59,35.55,35.57,4900.0,35.56,35.59,35.55,35.57,4900.0
2010-12-21 10:20:00,35.57,35.58,35.52,35.53,8700.0,35.57,35.58,35.52,35.53,8700.0
2010-12-21 10:25:00,35.54,35.6,35.54,35.57,17700.0,35.54,35.6,35.54,35.57,17700.0
2010-12-21 10:30:00,35.58,35.6,35.53,35.53,9600.0,35.58,35.6,35.53,35.53,9600.0
2010-12-21 10:35:00,35.52,35.65,35.52,35.64,19600.0,35.52,35.65,35.52,35.64,19600.0
2010-12-21 10:40:00,35.64,35.65,35.59,35.62,7400.0,35.64,35.65,35.59,35.62,7400.0
2010-12-21 10:45:00,35.62,35.65,35.59,35.61,4900.0,35.62,35.65,35.59,35.61,4900.0
2010-12-21 10:50:00,35.62,35.69,35.62,35.67,4800.0,35.62,35.69,35.62,35.67,4800.0
2010-12-21 10:55:00,35.66,35.67,35.58,35.63,22200.0,35.66,35.67,35.58,35.63,22200.0
2010-12-21 11:00:00,35.61,35.64,35.6,35.62,5300.0,35.61,35.64,35.6,35.62,5300.0
2010-12-21 11:05:00,35.62,35.65,35.62,35.64,9100.0,35.62,35.65,35.62,35.64,9100.0
2010-12-21 11:10:00,35.64,35.64,35.61,35.64,12500.0,35.64,35.64,35.61,35.64,12500.0
2010-12-21 11:15:00,35.63,35.79,35.63,35.78,38900.0,35.63,35.79,35.63,35.78,38900.0
2010-12-21 11:20:00,35.79,35.79,35.75,35.76,7500.0,35.79,35.79,35.75,35.76,7500.0
2010-12-21 11:25:00,35.76,35.77,35.74,35.76,13100.0,35.76,35.77,35.74,35.76,13100.0
2010-12-21 11:30:00,35.76,35.79,35.74,35.77,10600.0,35.76,35.79,35.74,35.77,10600.0
2010-12-21 11:35:00,35.78,35.83,35.77,35.83,17000.0,35.78,35.83,35.77,35.83,17000.0
2010-12-21 11:40:00,35.83,35.88,35.81,35.86,12200.0,35.83,35.88,35.81,35.86,12200.0
2010-12-21 11:45:00,35.86,35.87,35.84,35.84,5800.0,35.86,35.87,35.84,35.84,5800.0
2010-12-21 11:50:00,35.84,35.86,35.83,35.85,5900.0,35.84,35.86,35.83,35.85,5900.0
2010-12-21 11:55:00,35.83,35.83,35.81,35.82,12000.0,35.83,35.83,35.81,35.82,12000.0
2010-12-21 12:00:00,35.83,35.91,35.83,35.91,12800.0,35.83,35.91,35.83,35.91,12800.0
2010-12-21 12:05:00,35.92,35.92,35.9,35.92,3900.0,35.92,35.92,35.9,35.92,3900.0
2010-12-21 12:10:00,35.92,35.94,35.85,35.85,9900.0,35.92,35.94,35.85,35.85,9900.0
2010-12-21 12:15:00,35.86,35.87,35.85,35.87,5900.0,35.86,35.87,35.85,35.87,5900.0
2010-12-21 12:20:00,35.88,35.93,35.86,35.92,16900.0,35.88,35.93,35.86,35.92,16900.0
2010-12-21 12:25:00,35.92,35.94,35.91,35.92,11300.0,35.92,35.94,35.91,35.92,11300.0
2010-12-21 12:30:00,35.93,36.03,35.92,36.03,86100.0,35.93,36.03,35.92,36.03,86100.0
2010-12-21 12:35:00,36.03,36.03,36.01,36.01,30200.0,36.03,36.03,36.01,36.01,30200.0
2010-12-21 12:40:00,36.02,36.04,36.01,36.01,11600.0,36.02,36.04,36.01,36.01,11600.0
2010-12-21 12:45:00,36.01,36.04,36.01,36.03,10200.0,36.01,36.04,36.01,36.03,10200.0
2010-12-21 12:50:00,36.04,36.06,36.02,36.05,16900.0,36.04,36.06,36.02,36.05,16900.0
2010-12-21 12:55:00,36.06,36.17,36.04,36.16,48400.0,36.06,36.17,36.04,36.16,48400.0
2010-12-21 13:00:00,36.16,36.22,36.13,36.17,92200.0,36.16,36.22,36.13,36.17,92200.0
2010-12-21 13:05:00,36.17,36.23,36.16,36.19,24700.0,36.17,36.23,36.16,36.19,24700.0
2010-12-21 13:10:00,36.2,36.21,36.16,36.21,12800.0,36.2,36.21,36.16,36.21,12800.0
2010-12-21 13:15:00,36.21,36.24,36.18,36.24,16500.0,36.21,36.24,36.18,36.24,16500.0
2010-12-21 13:20:00,36.24,36.27,36.24,36.26,20400.0,36.24,36.27,36.24,36.26,20400.0
2010-12-21 13:25:00,36.26,36.33,36.26,36.32,26300.0,36.26,36.33,36.26,36.32,26300.0
2010-12-21 13:30:00,36.31,36.35,36.31,36.34,15800.0,36.31,36.35,36.31,36.34,15800.0
2010-12-21 13:35:00,36.34,36.34,36.3,36.3,16800.0,36.34,36.34,36.3,36.3,16800.0
2010-12-21 13:40:00,36.3,36.33,36.29,36.32,9800.0,36.3,36.33,36.29,36.32,9800.0
2010-12-21 13:45:00,36.33,36.36,36.33,36.36,15500.0,36.33,36.36,36.33,36.36,15500.0
2010-12-21 13:50:00,36.36,36.4,36.35,36.38,11000.0,36.36,36.4,36.35,36.38,11000.0
2010-12-21 13:55:00,36.38,36.38,36.35,36.35,10600.0,36.38,36.38,36.35,36.35,10600.0
2010-12-21 14:00:00,36.35,36.35,36.31,36.31,41300.0,36.35,36.35,36.31,36.31,41300.0
2010-12-21 14:05:00,36.31,36.31,36.24,36.28,27400.0,36.31,36.31,36.24,36.28,27400.0
2010-12-21 14:10:00,36.28,36.3,36.28,36.3,21300.0,36.28,36.3,36.28,36.3,21300.0
2010-12-21 14:15:00,36.29,36.3,36.27,36.27,11900.0,36.29,36.3,36.27,36.27,11900.0
2010-12-21 14:20:00,36.27,36.3,36.27,36.28,12700.0,36.27,36.3,36.27,36.28,12700.0
2010-12-21 14:25:00,36.28,36.29,36.27,36.28,11100.0,36.28,36.29,36.27,36.28,11100.0
2010-12-21 14:30:00,36.29,36.31,36.26,36.28,33100.0,36.29,36.31,36.26,36.28,33100.0
2010-12-21 14:35:00,36.27,36.29,36.25,36.28,14700.0,36.27,36.29,36.25,36.28,14700.0
2010-12-21 14:40:00,36.28,36.28,36.24,36.24,10900.0,36.28,36.28,36.24,36.24,10900.0
2010-12-21 14:45:00,36.25,36.29,36.24,36.28,7800.0,36.25,36.29,36.24,36.28,7800.0
2010-12-21 14:50:00,36.28,36.28,36.22,36.23,10300.0,36.28,36.28,36.22,36.23,10300.0
2010-12-21 14:55:00,36.22,36.22,36.18,36.18,20900.0,36.22,36.22,36.18,36.18,20900.0
2010-12-21 15:00:00,36.18,36.18,36.12,36.16,14100.0,36.18,36.18,36.12,36.16,14100.0
2010-12-21 15:05:00,36.16,36.19,36.15,36.19,7700.0,36.16,36.19,36.15,36.19,7700.0
2010-12-21 15:10:00,36.19,36.21,36.18,36.19,11200.0,36.19,36.21,36.18,36.19,11200.0
2010-12-21 15:15:00,36.2,36.23,36.19,36.23,11100.0,36.2,36.23,36.19,36.23,11100.0
2010-12-21 15:20:00,36.22,36.29,36.22,36.28,24300.0,36.22,36.29,36.22,36.28,24300.0
2010-12-21 15:25:00,36.28,36.28,36.24,36.27,11400.0,36.28,36.28,36.24,36.27,11400.0
2010-12-21 15:30:00,36.27,36.31,36.26,36.3,57000.0,36.27,36.31,36.26,36.3,57000.0
2010-12-21 15:35:00,36.31,36.33,36.28,36.31,39100.0,36.31,36.33,36.28,36.31,39100.0
2010-12-21 15:40:00,36.3,36.3,36.28,36.29,22400.0,36.3,36.3,36.28,36.29,22400.0
2010-12-21 15:45:00,36.29,36.32,36.28,36.29,43400.0,36.29,36.32,36.28,36.29,43400.0
2010-12-21 15:50:00,36.3,36.32,36.28,36.31,50000.0,36.3,36.32,36.28,36.31,50000.0
2010-12-21 15:55:00,36.31,36.33,36.26,36.33,87300.0,36.31,36.33,36.26,36.33,87300.0
2010-12-22 09:30:00,35.95,35.98,35.72,35.91,65900.0,35.95,35.98,35.72,35.91,65900.0
2010-12-22 09:35:00,35.91,35.91,35.62,35.74,31200.0,35.91,35.91,35.62,35.74,31200.0
2010-12-22 09:40:00,35.74,35.76,35.56,35.67,33300.0,35.74,35.76,35.56,35.67,33300.0
2010-12-22 09:45:00,35.66,35.73,35.62,35.7,71200.0,35.66,35.73,35.62,35.7,71200.0
2010-12-22 09:50:00,35.69,35.81,35.68,35.8,19700.0,35.69,35.81,35.68,35.8,19700.0
2010-12-22 09:55:00,35.79,35.81,35.68,35.73,24300.0,35.79,35.81,35.68,35.73,24300.0
2010-12-22 10:00:00,35.72,35.74,35.66,35.7,18900.0,35.72,35.74,35.66,35.7,18900.0
2010-12-22 10:05:00,35.71,35.75,35.56,35.61,58700.0,35.71,35.75,35.56,35.61,58700.0
2010-12-22 10:10:00,35.59,35.75,35.57,35.75,40800.0,35.59,35.75,35.57,35.75,40800.0
2010-12-22 10:15:00,35.72,35.74,35.67,35.71,11200.0,35.72,35.74,35.67,35.71,11200.0
2010-12-22 10:20:00,35.72,35.72,35.64,35.66,18100.0,35.72,35.72,35.64,35.66,18100.0
2010-12-22 10:25:00,35.64,35.67,35.56,35.6,15400.0,35.64,35.67,35.56,35.6,15400.0
2010-12-22 10:30:00,35.58,35.64,35.58,35.63,17700.0,35.58,35.64,35.58,35.63,17700.0
2010-12-22 10:35:00,35.64,35.68,35.61,35.68,11400.0,35.64,35.68,35.61,35.68,11400.0
2010-12-22 10:40:00,35.67,35.68,35.61,35.63,15000.0,35.67,35.68,35.61,35.63,15000.0
2010-12-22 10:45:00,35.63,35.72,35.61,35.7,53100.0,35.63,35.72,35.61,35.7,53100.0
2010-12-22 10:50:00,35.71,35.71,35.65,35.66,8200.0,35.71,35.71,35.65,35.66,8200.0
2010-12-22 10:55:00,35.67,35.7,35.63,35.7,20900.0,35.67,35.7,35.63,35.7,20900.0
2010-12-22 11:00:00,35.68,35.72,35.66,35.72,13100.0,35.68,35.72,35.66,35.72,13100.0
2010-12-22 11:05:00,35.71,35.73,35.71,35.72,9100.0,35.71,35.73,35.71,35.72,9100.0
2010-12-22 11:10:00,35.73,35.77,35.7,35.73,16100.0,35.73,35.77,35.7,35.73,16100.0
2010-12-22 11:15:00,35.73,35.73,35.7,35.71,6800.0,35.73,35.73,35.7,35.71,6800.0
2010-12-22 11:20:00,35.73,35.73,35.65,35.65,7900.0,35.73,35.73,35.65,35.65,7900.0
2010-12-22 11:25:00,35.66,35.66,35.61,35.62,17100.0,35.66,35.66,35.61,35.62,17100.0
2010-12-22 11:30:00,35.62,35.68,35.62,35.65,13400.0,35.62,35.68,35.62,35.65,13400.0
2010-12-22 11:35:00,35.65,35.72,35.65,35.7,8500.0,35.65,35.72,35.65,35.7,8500.0
2010-12-22 11:40:00,35.71,35.74,35.7,35.7,6600.0,35.71,35.74,35.7,35.7,6600.0
2010-12-22 11:45:00,35.7,35.71,35.67,35.67,8700.0,35.7,35.71,35.67,35.67,8700.0
2010-12-22 11:50:00,35.67,35.71,35.64,35.66,70700.0,35.67,35.71,35.64,35.66,70700.0
2010-12-22 11:55:00,35.66,35.69,35.65,35.65,5700.0,35.66,35.69,35.65,35.65,5700.0
2010-12-22 12:00:00,35.66,35.69,35.65,35.65,6200.0,35.66,35.69,35.65,35.65,6200.0
2010-12-22 12:05:00,35.65,35.67,35.65,35.66,3500.0,35.65,35.67,35.65,35.66,3500.0
2010-12-22 12:10:00,35.66,35.67,35.63,35.65,12100.0,35.66,35.67,35.63,35.65,12100.0
2010-12-22 12:15:00,35.65,35.7,35.63,35.7,15200.0,35.65,35.7,35.63,35.7,15200.0
2010-12-22 12:20:00,35.69,35.72,35.68,35.7,5800.0,35.69,35.72,35.68,35.7,5800.0
2010-12-22 12:25:00,35.7,35.7,35.67,35.68,128100.0,35.7,35.7,35.67,35.68,128100.0
2010-12-22 12:30:00,35.69,35.74,35.69,35.74,4700.0,35.69,35.74,35.69,35.74,4700.0
2010-12-22 12:35:00,35.73,35.73,35.67,35.67,8500.0,35.73,35.73,35.67,35.67,8500.0
2010-12-22 12:40:00,35.67,35.7,35.63,35.66,8600.0,35.67,35.7,35.63,35.66,8600.0
2010-12-22 12:45:00,35.65,35.7,35.63,35.7,10000.0,35.65,35.7,35.63,35.7,10000.0
2010-12-22 12:50:00,35.69,35.69,35.64,35.64,5600.0,35.69,35.69,35.64,35.64,5600.0
2010-12-22 12:55:00,35.64,35.64,35.61,35.63,6400.0,35.64,35.64,35.61,35.63,6400.0
2010-12-22 13:00:00,35.63,35.63,35.6,35.6,3400.0,35.63,35.63,35.6,35.6,3400.0
2010-12-22 13:05:00,35.6,35.61,35.59,35.61,8500.0,35.6,35.61,35.59,35.61,8500.0
2010-12-22 13:10:00,35.6,35.62,35.58,35.58,8400.0,35.6,35.62,35.58,35.58,8400.0
2010-12-22 13:15:00,35.59,35.59,35.53,35.54,12700.0,35.59,35.59,35.53,35.54,12700.0
2010-12-22 13:20:00,35.54,35.54,35.51,35.53,13700.0,35.54,35.54,35.51,35.53,13700.0
2010-12-22 13:25:00,35.53,35.54,35.45,35.51,24800.0,35.53,35.54,35.45,35.51,24800.0
2010-12-22 13:30:00,35.51,35.52,35.4,35.4,28100.0,35.51,35.52,35.4,35.4,28100.0
2010-12-22 13:35:00,35.4,35.4,35.32,35.35,23400.0,35.4,35.4,35.32,35.35,23400.0
2010-12-22 13:40:00,35.35,35.39,35.33,35.34,19000.0,35.35,35.39,35.33,35.34,19000.0
2010-12-22 13:45:00,35.35,35.35,35.3,35.31,14300.0,35.35,35.35,35.3,35.31,14300.0
2010-12-22 13:50:00,35.31,35.32,35.3,35.31,8600.0,35.31,35.32,35.3,35.31,8600.0
2010-12-22 13:55:00,35.31,35.31,35.29,35.29,18600.0,35.31,35.31,35.29,35.29,18600.0
2010-12-22 14:00:00,35.29,35.31,35.26,35.3,12800.0,35.29,35.31,35.26,35.3,12800.0
2010-12-22 14:05:00,35.31,35.36,35.29,35.3,17400.0,35.31,35.36,35.29,35.3,17400.0
2010-12-22 14:10:00,35.3,35.31,35.22,35.24,18900.0,35.3,35.31,35.22,35.24,18900.0
2010-12-22 14:15:00,35.24,35.25,35.23,35.23,8000.0,35.24,35.25,35.23,35.23,8000.0
2010-12-22 14:20:00,35.23,35.3,35.21,35.26,35900.0,35.23,35.3,35.21,35.26,35900.0
2010-12-22 14:25:00,35.26,35.29,35.25,35.29,89300.0,35.26,35.29,35.25,35.29,89300.0
2010-12-22 14:30:00,35.29,35.31,35.27,35.31,27500.0,35.29,35.31,35.27,35.31,27500.0
2010-12-22 14:35:00,35.31,35.33,35.3,35.31,63100.0,35.31,35.33,35.3,35.31,63100.0
2010-12-22 14:40:00,35.31,35.32,35.3,35.31,14800.0,35.31,35.32,35.3,35.31,14800.0
2010-12-22 14:45:00,35.31,35.32,35.26,35.28,13200.0,35.31,35.32,35.26,35.28,13200.0
2010-12-22 14:50:00,35.27,35.28,35.21,35.26,27300.0,35.27,35.28,35.21,35.26,27300.0
2010-12-22 14:55:00,35.26,35.26,35.23,35.25,23200.0,35.26,35.26,35.23,35.25,23200.0
2010-12-22 15:00:00,35.25,35.25,35.19,35.19,19200.0,35.25,35.25,35.19,35.19,19200.0
2010-12-22 15:05:00,35.19,35.2,35.15,35.15,12800.0,35.19,35.2,35.15,35.15,12800.0
2010-12-22 15:10:00,35.15,35.17,35.15,35.15,27100.0,35.15,35.17,35.15,35.15,27100.0
2010-12-22 15:15:00,35.16,35.16,35.07,35.08,33600.0,35.16,35.16,35.07,35.08,33600.0
2010-12-22 15:20:00,35.08,35.09,35.06,35.06,31500.0,35.08,35.09,35.06,35.06,31500.0
2010-12-22 15:25:00,35.06,35.1,35.06,35.1,38200.0,35.06,35.1,35.06,35.1,38200.0
2010-12-22 15:30:00,35.1,35.11,35.03,35.1,56300.0,35.1,35.11,35.03,35.1,56300.0
2010-12-22 15:35:00,35.11,35.11,35.08,35.08,72800.0,35.11,35.11,35.08,35.08,72800.0
2010-12-22 15:40:00,35.08,35.12,35.02,35.04,106200.0,35.08,35.12,35.02,35.04,106200.0
2010-12-22 15:45:00,35.03,35.03,34.89,34.89,84900.0,35.03,35.03,34.89,34.89,84900.0
2010-12-22 15:50:00,34.91,35.0,34.89,34.99,128100.0,34.91,35.0,34.89,34.99,128100.0
2010-12-22 15:55:00,35.0,35.11,34.99,35.08,227000.0,35.0,35.11,34.99,35.08,227000.0
2010-12-23 09:30:00,35.06,35.06,34.89,35.01,43300.0,35.06,35.06,34.89,35.01,43300.0
2010-12-23 09:35:00,35.0,35.07,34.96,35.0,49200.0,35.0,35.07,34.96,35.0,49200.0
2010-12-23 09:40:00,35.03,35.19,35.03,35.12,33900.0,35.03,35.19,35.03,35.12,33900.0
2010-12-23 09:45:00,35.11,35.11,34.93,35.06,87000.0,35.11,35.11,34.93,35.06,87000.0
2010-12-23 09:50:00,35.08,35.09,34.99,35.07,18900.0,35.08,35.09,34.99,35.07,18900.0
2010-12-23 09:55:00,35.07,35.1,34.97,35.0,30600.0,35.07,35.1,34.97,35.0,30600.0
2010-12-23 10:00:00,35.0,35.06,34.98,35.06,14900.0,35.0,35.06,34.98,35.06,14900.0
2010-12-23 10:05:00,35.07,35.22,34.97,35.22,58100.0,35.07,35.22,34.97,35.22,58100.0
2010-12-23 10:10:00,35.21,35.22,35.07,35.16,27900.0,35.21,35.22,35.07,35.16,27900.0
2010-12-23 10:15:00,35.16,35.17,35.09,35.11,9200.0,35.16,35.17,35.09,35.11,9200.0
2010-12-23 10:20:00,35.1,35.16,35.07,35.16,26900.0,35.1,35.16,35.07,35.16,26900.0
2010-12-23 10:25:00,35.16,35.16,35.06,35.06,7600.0,35.16,35.16,35.06,35.06,7600.0
2010-12-23 10:30:00,35.07,35.12,35.07,35.12,9500.0,35.07,35.12,35.07,35.12,9500.0
2010-12-23 10:35:00,35.1,35.17,35.1,35.15,5200.0,35.1,35.17,35.1,35.15,5200.0
2010-12-23 10:40:00,35.16,35.18,35.12,35.13,15700.0,35.16,35.18,35.12,35.13,15700.0
2010-12-23 10:45:00,35.14,35.18,35.13,35.16,8200.0,35.14,35.18,35.13,35.16,8200.0
2010-12-23 10:50:00,35.16,35.21,35.15,35.21,29500.0,35.16,35.21,35.15,35.21,29500.0
2010-12-23 10:55:00,35.21,35.23,35.08,35.09,32800.0,35.21,35.23,35.08,35.09,32800.0
2010-12-23 11:00:00,35.1,35.2,35.1,35.17,15700.0,35.1,35.2,35.1,35.17,15700.0
2010-12-23 11:05:00,35.18,35.22,35.17,35.2,12700.0,35.18,35.22,35.17,35.2,12700.0
2010-12-23 11:10:00,35.2,35.2,35.17,35.2,11100.0,35.2,35.2,35.17,35.2,11100.0
2010-12-23 11:15:00,35.21,35.21,35.19,35.21,3800.0,35.21,35.21,35.19,35.21,3800.0
2010-12-23 11:20:00,35.22,35.22,35.18,35.2,8900.0,35.22,35.22,35.18,35.2,8900.0
2010-12-23 11:25:00,35.21,35.22,35.16,35.17,10200.0,35.21,35.22,35.16,35.17,10200.0
2010-12-23 11:30:00,35.19,35.2,35.13,35.13,7800.0,35.19,35.2,35.13,35.13,7800.0
2010-12-23 11:35:00,35.16,35.19,35.12,35.15,7200.0,35.16,35.19,35.12,35.15,7200.0
2010-12-23 11:40:00,35.14,35.23,35.12,35.2,13400.0,35.14,35.23,35.12,35.2,13400.0
2010-12-23 11:45:00,35.21,35.22,35.18,35.21,24600.0,35.21,35.22,35.18,35.21,24600.0
2010-12-23 11:50:00,35.2,35.23,35.2,35.22,5400.0,35.2,35.23,35.2,35.22,5400.0
2010-12-23 11:55:00,35.22,35.22,35.19,35.2,3600.0,35.22,35.22,35.19,35.2,3600.0
2010-12-23 12:00:00,35.2,35.23,35.19,35.21,7800.0,35.2,35.23,35.19,35.21,7800.0
2010-12-23 12:05:00,35.2,35.21,35.19,35.21,13900.0,35.2,35.21,35.19,35.21,13900.0
2010-12-23 12:10:00,35.2,35.21,35.18,35.21,10100.0,35.2,35.21,35.18,35.21,10100.0
2010-12-23 12:15:00,35.2,35.21,35.18,35.19,9900.0,35.2,35.21,35.18,35.19,9900.0
2010-12-23 12:20:00,35.2,35.22,35.19,35.22,6900.0,35.2,35.22,35.19,35.22,6900.0
2010-12-23 12:25:00,35.21,35.28,35.2,35.27,9600.0,35.21,35.28,35.2,35.27,9600.0
2010-12-23 12:30:00,35.28,35.3,35.25,35.29,2300.0,35.28,35.3,35.25,35.29,2300.0
2010-12-23 12:35:00,35.3,35.31,35.25,35.31,8400.0,35.3,35.31,35.25,35.31,8400.0
2010-12-23 12:40:00,35.3,35.32,35.24,35.24,4500.0,35.3,35.32,35.24,35.24,4500.0
2010-12-23 12:45:00,35.26,35.28,35.23,35.24,6600.0,35.26,35.28,35.23,35.24,6600.0
2010-12-23 12:50:00,35.25,35.32,35.25,35.27,3000.0,35.25,35.32,35.25,35.27,3000.0
2010-12-23 12:55:00,35.27,35.28,35.25,35.26,12300.0,35.27,35.28,35.25,35.26,12300.0
2010-12-23 13:00:00,35.24,35.3,35.24,35.28,7600.0,35.24,35.3,35.24,35.28,7600.0
2010-12-23 13:05:00,35.27,35.27,35.19,35.19,13600.0,35.27,35.27,35.19,35.19,13600.0
2010-12-23 13:10:00,35.21,35.23,35.17,35.17,8200.0,35.21,35.23,35.17,35.17,8200.0
2010-12-23 13:15:00,35.18,35.2,35.15,35.15,9000.0,35.18,35.2,35.15,35.15,9000.0
2010-12-23 13:20:00,35.15,35.16,35.12,35.13,5500.0,35.15,35.16,35.12,35.13,5500.0
2010-12-23 13:25:00,35.14,35.16,35.1,35.15,29500.0,35.14,35.16,35.1,35.15,29500.0
2010-12-23 13:30:00,35.16,35.23,35.16,35.22,3600.0,35.16,35.23,35.16,35.22,3600.0
2010-12-23 13:35:00,35.21,35.21,35.18,35.2,15300.0,35.21,35.21,35.18,35.2,15300.0
2010-12-23 13:40:00,35.21,35.22,35.2,35.2,30200.0,35.21,35.22,35.2,35.2,30200.0
2010-12-23 13:45:00,35.21,35.21,35.19,35.2,5800.0,35.21,35.21,35.19,35.2,5800.0
2010-12-23 13:50:00,35.2,35.25,35.19,35.21,4000.0,35.2,35.25,35.19,35.21,4000.0
2010-12-23 13:55:00,35.21,35.22,35.21,35.22,1700.0,35.21,35.22,35.21,35.22,1700.0
2010-12-23 14:00:00,35.21,35.26,35.19,35.26,8100.0,35.21,35.26,35.19,35.26,8100.0
2010-12-23 14:05:00,35.27,35.28,35.25,35.26,8200.0,35.27,35.28,35.25,35.26,8200.0
2010-12-23 14:10:00,35.28,35.28,35.26,35.28,2300.0,35.28,35.28,35.26,35.28,2300.0
2010-12-23 14:15:00,35.27,35.31,35.24,35.3,13700.0,35.27,35.31,35.24,35.3,13700.0
2010-12-23 14:20:00,35.31,35.36,35.31,35.32,12300.0,35.31,35.36,35.31,35.32,12300.0
2010-12-23 14:25:00,35.32,35.37,35.32,35.37,10700.0,35.32,35.37,35.32,35.37,10700.0
2010-12-23 14:30:00,35.37,35.43,35.37,35.41,15800.0,35.37,35.43,35.37,35.41,15800.0
2010-12-23 14:35:00,35.41,35.46,35.41,35.44,46100.0,35.41,35.46,35.41,35.44,46100.0
2010-12-23 14:40:00,35.43,35.45,35.37,35.42,19400.0,35.43,35.45,35.37,35.42,19400.0
2010-12-23 14:45:00,35.42,35.5,35.42,35.47,12500.0,35.42,35.5,35.42,35.47,12500.0
2010-12-23 14:50:00,35.49,35.52,35.48,35.51,24900.0,35.49,35.52,35.48,35.51,24900.0
2010-12-23 14:55:00,35.52,35.53,35.5,35.51,14100.0,35.52,35.53,35.5,35.51,14100.0
2010-12-23 15:00:00,35.51,35.52,35.49,35.49,20800.0,35.51,35.52,35.49,35.49,20800.0
2010-12-23 15:05:00,35.48,35.55,35.47,35.54,8200.0,35.48,35.55,35.47,35.54,8200.0
2010-12-23 15:10:00,35.54,35.56,35.45,35.54,21300.0,35.54,35.56,35.45,35.54,21300.0
2010-12-23 15:15:00,35.54,35.55,35.52,35.53,13900.0,35.54,35.55,35.52,35.53,13900.0
2010-12-23 15:20:00,35.52,35.53,35.47,35.47,12400.0,35.52,35.53,35.47,35.47,12400.0
2010-12-23 15:25:00,35.47,35.52,35.47,35.51,11900.0,35.47,35.52,35.47,35.51,11900.0
2010-12-23 15:30:00,35.53,35.53,35.48,35.5,19700.0,35.53,35.53,35.48,35.5,19700.0
2010-12-23 15:35:00,35.49,35.52,35.48,35.49,18500.0,35.49,35.52,35.48,35.49,18500.0
2010-12-23 15:40:00,35.5,35.51,35.47,35.47,35900.0,35.5,35.51,35.47,35.47,35900.0
2010-12-23 15:45:00,35.48,35.5,35.42,35.49,42500.0,35.48,35.5,35.42,35.49,42500.0
2010-12-23 15:50:00,35.48,35.48,35.38,35.38,36800.0,35.48,35.48,35.38,35.38,36800.0
2010-12-23 15:55:00,35.38,35.48,35.38,35.39,78300.0,35.38,35.48,35.38,35.39,78300.0
2010-12-27 09:30:00,35.32,35.37,35.23,35.29,14100.0,35.32,35.37,35.23,35.29,14100.0
2010-12-27 09:35:00,35.29,35.31,35.08,35.08,7500.0,35.29,35.31,35.08,35.08,7500.0
2010-12-27 09:40:00,35.07,35.07,34.87,34.88,23300.0,35.07,35.07,34.87,34.88,23300.0
2010-12-27 09:45:00,34.88,34.89,34.79,34.82,21800.0,34.88,34.89,34.79,34.82,21800.0
2010-12-27 09:50:00,34.79,34.86,34.79,34.82,10800.0,34.79,34.86,34.79,34.82,10800.0
2010-12-27 09:55:00,34.81,34.88,34.81,34.82,39200.0,34.81,34.88,34.81,34.82,39200.0
2010-12-27 10:00:00,34.82,34.85,34.73,34.73,38600.0,34.82,34.85,34.73,34.73,38600.0
2010-12-27 10:05:00,34.7,34.76,34.69,34.71,30000.0,34.7,34.76,34.69,34.71,30000.0
2010-12-27 10:10:00,34.71,34.81,34.71,34.75,21300.0,34.71,34.81,34.71,34.75,21300.0
2010-12-27 10:15:00,34.76,34.83,34.76,34.81,15400.0,34.76,34.83,34.76,34.81,15400.0
2010-12-27 10:20:00,34.82,34.85,34.81,34.82,24100.0,34.82,34.85,34.81,34.82,24100.0
2010-12-27 10:25:00,34.83,34.86,34.79,34.81,6100.0,34.83,34.86,34.79,34.81,6100.0
2010-12-27 10:30:00,34.8,34.86,34.8,34.85,3900.0,34.8,34.86,34.8,34.85,3900.0
2010-12-27 10:35:00,34.85,34.92,34.85,34.92,5400.0,34.85,34.92,34.85,34.92,5400.0
2010-12-27 10:40:00,34.93,34.95,34.92,34.92,2800.0,34.93,34.95,34.92,34.92,2800.0
2010-12-27 10:45:00,34.93,34.94,34.88,34.94,30100.0,34.93,34.94,34.88,34.94,30100.0
2010-12-27 10:50:00,34.94,34.96,34.9,34.93,11700.0,34.94,34.96,34.9,34.93,11700.0
2010-12-27 10:55:00,34.94,34.96,34.94,34.95,7900.0,34.94,34.96,34.94,34.95,7900.0
2010-12-27 11:00:00,34.96,34.99,34.94,34.99,3600.0,34.96,34.99,34.94,34.99,3600.0
2010-12-27 11:05:00,35.0,35.04,34.97,35.04,2700.0,35.0,35.04,34.97,35.04,2700.0
2010-12-27 11:10:00,35.04,35.04,34.99,35.0,3400.0,35.04,35.04,34.99,35.0,3400.0
2010-12-27 11:15:00,35.01,35.02,35.0,35.02,3900.0,35.01,35.02,35.0,35.02,3900.0
2010-12-27 11:20:00,35.02,35.06,35.02,35.06,800.0,35.02,35.06,35.02,35.06,800.0
2010-12-27 11:25:00,35.06,35.07,35.0,35.0,6500.0,35.06,35.07,35.0,35.0,6500.0
2010-12-27 11:30:00,35.01,35.01,34.98,34.98,7900.0,35.01,35.01,34.98,34.98,7900.0
2010-12-27 11:35:00,34.97,35.04,34.97,35.03,5100.0,34.97,35.04,34.97,35.03,5100.0
2010-12-27 11:40:00,35.05,35.07,35.04,35.04,2500.0,35.05,35.07,35.04,35.04,2500.0
2010-12-27 11:45:00,35.0,35.02,34.99,35.02,3300.0,35.0,35.02,34.99,35.02,3300.0
2010-12-27 11:50:00,35.02,35.07,35.01,35.07,2000.0,35.02,35.07,35.01,35.07,2000.0
2010-12-27 11:55:00,35.07,35.07,35.05,35.06,1600.0,35.07,35.07,35.05,35.06,1600.0
2010-12-27 12:00:00,35.08,35.08,35.04,35.06,3500.0,35.08,35.08,35.04,35.06,3500.0
2010-12-27 12:05:00,35.07,35.09,35.07,35.07,4100.0,35.07,35.09,35.07,35.07,4100.0
2010-12-27 12:10:00,35.08,35.1,35.07,35.09,3900.0,35.08,35.1,35.07,35.09,3900.0
2010-12-27 12:15:00,35.08,35.1,35.08,35.09,4100.0,35.08,35.1,35.08,35.09,4100.0
2010-12-27 12:20:00,35.09,35.13,35.09,35.13,5600.0,35.09,35.13,35.09,35.13,5600.0
2010-12-27 12:25:00,35.11,35.14,35.11,35.14,3000.0,35.11,35.14,35.11,35.14,3000.0
2010-12-27 12:30:00,35.15,35.15,35.13,35.13,3400.0,35.15,35.15,35.13,35.13,3400.0
2010-12-27 12:35:00,35.13,35.13,35.1,35.12,2800.0,35.13,35.13,35.1,35.12,2800.0
2010-12-27 12:40:00,35.11,35.13,35.11,35.12,2300.0,35.11,35.13,35.11,35.12,2300.0
2010-12-27 12:45:00,35.12,35.13,35.11,35.13,2700.0,35.12,35.13,35.11,35.13,2700.0
2010-12-27 12:50:00,35.14,35.14,35.08,35.11,11600.0,35.14,35.14,35.08,35.11,11600.0
2010-12-27 12:55:00,35.13,35.13,35.09,35.12,3600.0,35.13,35.13,35.09,35.12,3600.0
2010-12-27 13:00:00,35.13,35.14,35.1,35.12,3200.0,35.13,35.14,35.1,35.12,3200.0
2010-12-27 13:05:00,35.11,35.19,35.11,35.17,5600.0,35.11,35.19,35.11,35.17,5600.0
2010-12-27 13:10:00,35.18,35.24,35.18,35.21,4600.0,35.18,35.24,35.18,35.21,4600.0
2010-12-27 13:15:00,35.21,35.27,35.2,35.27,6100.0,35.21,35.27,35.2,35.27,6100.0
2010-12-27 13:20:00,35.28,35.35,35.28,35.35,13800.0,35.28,35.35,35.28,35.35,13800.0
2010-12-27 13:25:00,35.35,35.44,35.35,35.4,16100.0,35.35,35.44,35.35,35.4,16100.0
2010-12-27 13:30:00,35.4,35.47,35.4,35.42,20400.0,35.4,35.47,35.4,35.42,20400.0
2010-12-27 13:35:00,35.43,35.43,35.4,35.42,6600.0,35.43,35.43,35.4,35.42,6600.0
2010-12-27 13:40:00,35.42,35.42,35.4,35.42,2700.0,35.42,35.42,35.4,35.42,2700.0
2010-12-27 13:45:00,35.42,35.44,35.42,35.43,4100.0,35.42,35.44,35.42,35.43,4100.0
2010-12-27 13:50:00,35.42,35.42,35.38,35.41,2500.0,35.42,35.42,35.38,35.41,2500.0
2010-12-27 13:55:00,35.4,35.4,35.35,35.36,6900.0,35.4,35.4,35.35,35.36,6900.0
2010-12-27 14:00:00,35.35,35.35,35.32,35.32,4500.0,35.35,35.35,35.32,35.32,4500.0
2010-12-27 14:05:00,35.33,35.33,35.28,35.31,7700.0,35.33,35.33,35.28,35.31,7700.0
2010-12-27 14:10:00,35.31,35.32,35.28,35.28,3900.0,35.31,35.32,35.28,35.28,3900.0
2010-12-27 14:15:00,35.28,35.28,35.22,35.24,14500.0,35.28,35.28,35.22,35.24,14500.0
2010-12-27 14:20:00,35.23,35.24,35.23,35.23,1700.0,35.23,35.24,35.23,35.23,1700.0
2010-12-27 14:25:00,35.23,35.24,35.22,35.22,5000.0,35.23,35.24,35.22,35.22,5000.0
2010-12-27 14:30:00,35.23,35.24,35.2,35.2,5600.0,35.23,35.24,35.2,35.2,5600.0
2010-12-27 14:35:00,35.2,35.2,35.19,35.2,5000.0,35.2,35.2,35.19,35.2,5000.0
2010-12-27 14:40:00,35.2,35.2,35.19,35.2,3000.0,35.2,35.2,35.19,35.2,3000.0
2010-12-27 14:45:00,35.2,35.22,35.18,35.22,6100.0,35.2,35.22,35.18,35.22,6100.0
2010-12-27 14:50:00,35.22,35.25,35.21,35.21,12500.0,35.22,35.25,35.21,35.21,12500.0
2010-12-27 14:55:00,35.22,35.23,35.21,35.22,4700.0,35.22,35.23,35.21,35.22,4700.0
2010-12-27 15:00:00,35.22,35.23,35.22,35.23,3600.0,35.22,35.23,35.22,35.23,3600.0
2010-12-27 15:05:00,35.23,35.24,35.23,35.24,4200.0,35.23,35.24,35.23,35.24,4200.0
2010-12-27 15:10:00,35.24,35.31,35.24,35.3,6200.0,35.24,35.31,35.24,35.3,6200.0
2010-12-27 15:15:00,35.3,35.33,35.3,35.32,6200.0,35.3,35.33,35.3,35.32,6200.0
2010-12-27 15:20:00,35.32,35.35,35.32,35.33,8200.0,35.32,35.35,35.32,35.33,8200.0
2010-12-27 15:25:00,35.34,35.35,35.32,35.34,9200.0,35.34,35.35,35.32,35.34,9200.0
2010-12-27 15:30:00,35.34,35.37,35.34,35.37,9800.0,35.34,35.37,35.34,35.37,9800.0
2010-12-27 15:35:00,35.37,35.38,35.33,35.34,9700.0,35.37,35.38,35.33,35.34,9700.0
2010-12-27 15:40:00,35.34,35.38,35.34,35.37,9400.0,35.34,35.38,35.34,35.37,9400.0
2010-12-27 15:45:00,35.38,35.39,35.32,35.32,9600.0,35.38,35.39,35.32,35.32,9600.0
2010-12-27 15:50:00,35.32,35.36,35.31,35.35,27300.0,35.32,35.36,35.31,35.35,27300.0
2010-12-27 15:55:00,35.35,35.35,35.26,35.26,28200.0,35.35,35.35,35.26,35.26,28200.0
2010-12-28 09:30:00,35.26,35.34,35.14,35.27,8500.0,35.26,35.34,35.14,35.27,8500.0
2010-12-28 09:35:00,35.29,35.35,35.1,35.16,5300.0,35.29,35.35,35.1,35.16,5300.0
2010-12-28 09:40:00,35.13,35.26,35.07,35.08,16500.0,35.13,35.26,35.07,35.08,16500.0
2010-12-28 09:45:00,35.1,35.28,35.07,35.28,12900.0,35.1,35.28,35.07,35.28,12900.0
2010-12-28 09:50:00,35.27,35.35,35.14,35.17,9800.0,35.27,35.35,35.14,35.17,9800.0
2010-12-28 09:55:00,35.17,35.3,35.17,35.26,6900.0,35.17,35.3,35.17,35.26,6900.0
2010-12-28 10:00:00,35.25,35.31,35.19,35.2,11900.0,35.25,35.31,35.19,35.2,11900.0
2010-12-28 10:05:00,35.22,35.23,35.12,35.16,8800.0,35.22,35.23,35.12,35.16,8800.0
2010-12-28 10:10:00,35.15,35.2,35.11,35.18,10700.0,35.15,35.2,35.11,35.18,10700.0
2010-12-28 10:15:00,35.18,35.2,35.13,35.17,6200.0,35.18,35.2,35.13,35.17,6200.0
2010-12-28 10:20:00,35.15,35.23,35.15,35.23,4300.0,35.15,35.23,35.15,35.23,4300.0
2010-12-28 10:25:00,35.21,35.26,35.18,35.18,4600.0,35.21,35.26,35.18,35.18,4600.0
2010-12-28 10:30:00,35.19,35.19,35.1,35.1,5300.0,35.19,35.19,35.1,35.1,5300.0
2010-12-28 10:35:00,35.14,35.24,35.13,35.21,8100.0,35.14,35.24,35.13,35.21,8100.0
2010-12-28 10:40:00,35.22,35.3,35.21,35.28,3200.0,35.22,35.3,35.21,35.28,3200.0
2010-12-28 10:45:00,35.29,35.29,35.19,35.27,12700.0,35.29,35.29,35.19,35.27,12700.0
2010-12-28 10:50:00,35.25,35.3,35.24,35.28,9900.0,35.25,35.3,35.24,35.28,9900.0
2010-12-28 10:55:00,35.26,35.42,35.25,35.39,36000.0,35.26,35.42,35.25,35.39,36000.0
2010-12-28 11:00:00,35.38,35.42,35.36,35.36,4600.0,35.38,35.42,35.36,35.36,4600.0
2010-12-28 11:05:00,35.37,35.37,35.29,35.37,9900.0,35.37,35.37,35.29,35.37,9900.0
2010-12-28 11:10:00,35.37,35.37,35.31,35.33,7000.0,35.37,35.37,35.31,35.33,7000.0
2010-12-28 11:15:00,35.31,35.34,35.29,35.32,5600.0,35.31,35.34,35.29,35.32,5600.0
2010-12-28 11:20:00,35.33,35.41,35.32,35.41,9800.0,35.33,35.41,35.32,35.41,9800.0
2010-12-28 11:25:00,35.4,35.41,35.31,35.31,6500.0,35.4,35.41,35.31,35.31,6500.0
2010-12-28 11:30:00,35.32,35.33,35.28,35.28,4100.0,35.32,35.33,35.28,35.28,4100.0
2010-12-28 11:35:00,35.28,35.34,35.27,35.34,4500.0,35.28,35.34,35.27,35.34,4500.0
2010-12-28 11:40:00,35.35,35.37,35.33,35.34,3300.0,35.35,35.37,35.33,35.34,3300.0
2010-12-28 11:45:00,35.36,35.39,35.36,35.39,2800.0,35.36,35.39,35.36,35.39,2800.0
2010-12-28 11:50:00,35.38,35.38,35.35,35.35,2300.0,35.38,35.38,35.35,35.35,2300.0
2010-12-28 11:55:00,35.35,35.39,35.32,35.33,3900.0,35.35,35.39,35.32,35.33,3900.0
2010-12-28 12:00:00,35.32,35.34,35.26,35.29,3300.0,35.32,35.34,35.26,35.29,3300.0
2010-12-28 12:05:00,35.28,35.29,35.24,35.26,3100.0,35.28,35.29,35.24,35.26,3100.0
2010-12-28 12:10:00,35.28,35.36,35.28,35.35,3400.0,35.28,35.36,35.28,35.35,3400.0
2010-12-28 12:15:00,35.36,35.41,35.3,35.41,6100.0,35.36,35.41,35.3,35.41,6100.0
2010-12-28 12:20:00,35.4,35.4,35.33,35.34,4500.0,35.4,35.4,35.33,35.34,4500.0
2010-12-28 12:25:00,35.34,35.38,35.34,35.38,2200.0,35.34,35.38,35.34,35.38,2200.0
2010-12-28 12:30:00,35.38,35.44,35.38,35.42,4600.0,35.38,35.44,35.38,35.42,4600.0
2010-12-28 12:35:00,35.4,35.44,35.4,35.43,3200.0,35.4,35.44,35.4,35.43,3200.0
2010-12-28 12:40:00,35.44,35.44,35.37,35.37,2600.0,35.44,35.44,35.37,35.37,2600.0
2010-12-28 12:45:00,35.38,35.4,35.34,35.39,8600.0,35.38,35.4,35.34,35.39,8600.0
2010-12-28 12:50:00,35.41,35.41,35.37,35.4,4100.0,35.41,35.41,35.37,35.4,4100.0
2010-12-28 12:55:00,35.4,35.44,35.38,35.39,4100.0,35.4,35.44,35.38,35.39,4100.0
2010-12-28 13:00:00,35.4,35.43,35.37,35.42,9400.0,35.4,35.43,35.37,35.42,9400.0
2010-12-28 13:05:00,35.42,35.42,35.4,35.4,2200.0,35.42,35.42,35.4,35.4,2200.0
2010-12-28 13:10:00,35.39,35.39,35.35,35.39,5800.0,35.39,35.39,35.35,35.39,5800.0
2010-12-28 13:15:00,35.41,35.42,35.39,35.39,3400.0,35.41,35.42,35.39,35.39,3400.0
2010-12-28 13:20:00,35.39,35.44,35.38,35.41,11800.0,35.39,35.44,35.38,35.41,11800.0
2010-12-28 13:25:00,35.41,35.43,35.41,35.43,9000.0,35.41,35.43,35.41,35.43,9000.0
2010-12-28 13:30:00,35.43,35.43,35.35,35.37,14300.0,35.43,35.43,35.35,35.37,14300.0
2010-12-28 13:35:00,35.37,35.39,35.33,35.36,8900.0,35.37,35.39,35.33,35.36,8900.0
2010-12-28 13:40:00,35.36,35.37,35.34,35.34,6000.0,35.36,35.37,35.34,35.34,6000.0
2010-12-28 13:45:00,35.34,35.36,35.34,35.35,1900.0,35.34,35.36,35.34,35.35,1900.0
2010-12-28 13:50:00,35.35,35.36,35.32,35.34,5500.0,35.35,35.36,35.32,35.34,5500.0
2010-12-28 13:55:00,35.35,35.35,35.32,35.35,5000.0,35.35,35.35,35.32,35.35,5000.0
2010-12-28 14:00:00,35.35,35.35,35.31,35.32,1900.0,35.35,35.35,35.31,35.32,1900.0
2010-12-28 14:05:00,35.32,35.34,35.31,35.32,5800.0,35.32,35.34,35.31,35.32,5800.0
2010-12-28 14:10:00,35.33,35.36,35.33,35.36,9500.0,35.33,35.36,35.33,35.36,9500.0
2010-12-28 14:15:00,35.37,35.37,35.35,35.36,7000.0,35.37,35.37,35.35,35.36,7000.0
2010-12-28 14:20:00,35.37,35.4,35.37,35.39,7400.0,35.37,35.4,35.37,35.39,7400.0
2010-12-28 14:25:00,35.4,35.41,35.35,35.39,13400.0,35.4,35.41,35.35,35.39,13400.0
2010-12-28 14:30:00,35.38,35.39,35.33,35.39,8300.0,35.38,35.39,35.33,35.39,8300.0
2010-12-28 14:35:00,35.39,35.39,35.36,35.38,8300.0,35.39,35.39,35.36,35.38,8300.0
2010-12-28 14:40:00,35.38,35.4,35.34,35.36,34600.0,35.38,35.4,35.34,35.36,34600.0
2010-12-28 14:45:00,35.36,35.37,35.33,35.37,8000.0,35.36,35.37,35.33,35.37,8000.0
2010-12-28 14:50:00,35.37,35.38,35.33,35.34,8500.0,35.37,35.38,35.33,35.34,8500.0
2010-12-28 14:55:00,35.35,35.45,35.29,35.39,22300.0,35.35,35.45,35.29,35.39,22300.0
2010-12-28 15:00:00,35.4,35.42,35.35,35.42,22300.0,35.4,35.42,35.35,35.42,22300.0
2010-12-28 15:05:00,35.41,35.42,35.38,35.39,8700.0,35.41,35.42,35.38,35.39,8700.0
2010-12-28 15:10:00,35.4,35.42,35.36,35.36,8900.0,35.4,35.42,35.36,35.36,8900.0
2010-12-28 15:15:00,35.36,35.37,35.34,35.36,4900.0,35.36,35.37,35.34,35.36,4900.0
2010-12-28 15:20:00,35.36,35.38,35.35,35.37,3100.0,35.36,35.38,35.35,35.37,3100.0
2010-12-28 15:25:00,35.37,35.4,35.37,35.37,8800.0,35.37,35.4,35.37,35.37,8800.0
2010-12-28 15:30:00,35.36,35.37,35.33,35.36,21000.0,35.36,35.37,35.33,35.36,21000.0
2010-12-28 15:35:00,35.35,35.38,35.29,35.3,23600.0,35.35,35.38,35.29,35.3,23600.0
2010-12-28 15:40:00,35.31,35.35,35.29,35.29,11400.0,35.31,35.35,35.29,35.29,11400.0
2010-12-28 15:45:00,35.29,35.31,35.29,35.3,14500.0,35.29,35.31,35.29,35.3,14500.0
2010-12-28 15:50:00,35.31,35.34,35.28,35.31,48200.0,35.31,35.34,35.28,35.31,48200.0
2010-12-28 15:55:00,35.31,35.31,35.26,35.26,32700.0,35.31,35.31,35.26,35.26,32700.0
2010-12-29 09:30:00,35.34,35.47,35.28,35.38,9700.0,35.34,35.47,35.28,35.38,9700.0
2010-12-29 09:35:00,35.38,35.49,35.32,35.4,42500.0,35.38,35.49,35.32,35.4,42500.0
2010-12-29 09:40:00,35.39,35.52,35.38,35.52,14300.0,35.39,35.52,35.38,35.52,14300.0
2010-12-29 09:45:00,35.52,35.74,35.51,35.65,29400.0,35.52,35.74,35.51,35.65,29400.0
2010-12-29 09:50:00,35.65,35.69,35.59,35.66,10400.0,35.65,35.69,35.59,35.66,10400.0
2010-12-29 09:55:00,35.65,35.65,35.62,35.63,4100.0,35.65,35.65,35.62,35.63,4100.0
2010-12-29 10:00:00,35.63,35.66,35.61,35.66,9000.0,35.63,35.66,35.61,35.66,9000.0
2010-12-29 10:05:00,35.67,35.69,35.64,35.64,17300.0,35.67,35.69,35.64,35.64,17300.0
2010-12-29 10:10:00,35.64,35.72,35.62,35.67,17100.0,35.64,35.72,35.62,35.67,17100.0
2010-12-29 10:15:00,35.68,35.7,35.67,35.7,9800.0,35.68,35.7,35.67,35.7,9800.0
2010-12-29 10:20:00,35.7,35.75,35.69,35.73,12000.0,35.7,35.75,35.69,35.73,12000.0
2010-12-29 10:25:00,35.73,35.73,35.7,35.7,11600.0,35.73,35.73,35.7,35.7,11600.0
2010-12-29 10:30:00,35.71,35.74,35.69,35.69,27700.0,35.71,35.74,35.69,35.69,27700.0
2010-12-29 10:35:00,35.69,35.75,35.69,35.75,22500.0,35.69,35.75,35.69,35.75,22500.0
2010-12-29 10:40:00,35.74,35.85,35.74,35.83,25600.0,35.74,35.85,35.74,35.83,25600.0
2010-12-29 10:45:00,35.83,35.86,35.83,35.86,8400.0,35.83,35.86,35.83,35.86,8400.0
2010-12-29 10:50:00,35.86,35.97,35.86,35.97,27700.0,35.86,35.97,35.86,35.97,27700.0
2010-12-29 10:55:00,35.97,36.04,35.94,35.94,60700.0,35.97,36.04,35.94,35.94,60700.0
2010-12-29 11:00:00,35.94,35.94,35.87,35.87,7000.0,35.94,35.94,35.87,35.87,7000.0
2010-12-29 11:05:00,35.87,35.87,35.84,35.86,6700.0,35.87,35.87,35.84,35.86,6700.0
2010-12-29 11:10:00,35.86,35.86,35.81,35.82,5900.0,35.86,35.86,35.81,35.82,5900.0
2010-12-29 11:15:00,35.81,35.81,35.72,35.73,7200.0,35.81,35.81,35.72,35.73,7200.0
2010-12-29 11:20:00,35.72,35.72,35.66,35.66,10300.0,35.72,35.72,35.66,35.66,10300.0
2010-12-29 11:25:00,35.67,35.73,35.63,35.72,23200.0,35.67,35.73,35.63,35.72,23200.0
2010-12-29 11:30:00,35.71,35.72,35.69,35.71,9300.0,35.71,35.72,35.69,35.71,9300.0
2010-12-29 11:35:00,35.71,35.71,35.68,35.7,12400.0,35.71,35.71,35.68,35.7,12400.0
2010-12-29 11:40:00,35.71,35.71,35.67,35.7,11200.0,35.71,35.71,35.67,35.7,11200.0
2010-12-29 11:45:00,35.7,35.7,35.68,35.69,6700.0,35.7,35.7,35.68,35.69,6700.0
2010-12-29 11:50:00,35.69,35.72,35.69,35.72,10600.0,35.69,35.72,35.69,35.72,10600.0
2010-12-29 11:55:00,35.72,35.72,35.68,35.7,9300.0,35.72,35.72,35.68,35.7,9300.0
2010-12-29 12:00:00,35.72,35.72,35.68,35.68,6200.0,35.72,35.72,35.68,35.68,6200.0
2010-12-29 12:05:00,35.67,35.67,35.65,35.66,3900.0,35.67,35.67,35.65,35.66,3900.0
2010-12-29 12:10:00,35.65,35.65,35.65,35.65,2600.0,35.65,35.65,35.65,35.65,2600.0
2010-12-29 12:15:00,35.66,35.69,35.65,35.68,6100.0,35.66,35.69,35.65,35.68,6100.0
2010-12-29 12:20:00,35.66,35.67,35.64,35.66,9300.0,35.66,35.67,35.64,35.66,9300.0
2010-12-29 12:25:00,35.66,35.66,35.61,35.61,7500.0,35.66,35.66,35.61,35.61,7500.0
2010-12-29 12:30:00,35.61,35.63,35.6,35.61,8500.0,35.61,35.63,35.6,35.61,8500.0
2010-12-29 12:35:00,35.61,35.61,35.55,35.56,5200.0,35.61,35.61,35.55,35.56,5200.0
2010-12-29 12:40:00,35.55,35.56,35.53,35.53,3500.0,35.55,35.56,35.53,35.53,3500.0
2010-12-29 12:45:00,35.53,35.55,35.51,35.52,7300.0,35.53,35.55,35.51,35.52,7300.0
2010-12-29 12:50:00,35.51,35.53,35.51,35.52,7800.0,35.51,35.53,35.51,35.52,7800.0
2010-12-29 12:55:00,35.51,35.52,35.5,35.51,4500.0,35.51,35.52,35.5,35.51,4500.0
2010-12-29 13:00:00,35.53,35.55,35.52,35.53,7500.0,35.53,35.55,35.52,35.53,7500.0
2010-12-29 13:05:00,35.53,35.53,35.47,35.48,11500.0,35.53,35.53,35.47,35.48,11500.0
2010-12-29 13:10:00,35.48,35.5,35.48,35.48,5100.0,35.48,35.5,35.48,35.48,5100.0
2010-12-29 13:15:00,35.48,35.48,35.46,35.46,4600.0,35.48,35.48,35.46,35.46,4600.0
2010-12-29 13:20:00,35.45,35.46,35.42,35.44,10600.0,35.45,35.46,35.42,35.44,10600.0
2010-12-29 13:25:00,35.44,35.46,35.43,35.45,6400.0,35.44,35.46,35.43,35.45,6400.0
2010-12-29 13:30:00,35.45,35.45,35.43,35.44,7500.0,35.45,35.45,35.43,35.44,7500.0
2010-12-29 13:35:00,35.44,35.48,35.44,35.48,8400.0,35.44,35.48,35.44,35.48,8400.0
2010-12-29 13:40:00,35.48,35.49,35.41,35.43,8800.0,35.48,35.49,35.41,35.43,8800.0
2010-12-29 13:45:00,35.42,35.43,35.41,35.41,2200.0,35.42,35.43,35.41,35.41,2200.0
2010-12-29 13:50:00,35.41,35.41,35.4,35.4,3100.0,35.41,35.41,35.4,35.4,3100.0
2010-12-29 13:55:00,35.4,35.42,35.39,35.41,11800.0,35.4,35.42,35.39,35.41,11800.0
2010-12-29 14:00:00,35.41,35.42,35.39,35.4,7700.0,35.41,35.42,35.39,35.4,7700.0
2010-12-29 14:05:00,35.41,35.44,35.4,35.41,6800.0,35.41,35.44,35.4,35.41,6800.0
2010-12-29 14:10:00,35.41,35.41,35.4,35.4,3300.0,35.41,35.41,35.4,35.4,3300.0
2010-12-29 14:15:00,35.4,35.4,35.38,35.39,11100.0,35.4,35.4,35.38,35.39,11100.0
2010-12-29 14:20:00,35.39,35.42,35.38,35.42,10500.0,35.39,35.42,35.38,35.42,10500.0
2010-12-29 14:25:00,35.42,35.42,35.37,35.38,7100.0,35.42,35.42,35.37,35.38,7100.0
2010-12-29 14:30:00,35.39,35.41,35.39,35.4,8200.0,35.39,35.41,35.39,35.4,8200.0
2010-12-29 14:35:00,35.4,35.41,35.4,35.41,5300.0,35.4,35.41,35.4,35.41,5300.0
2010-12-29 14:40:00,35.41,35.43,35.39,35.39,18800.0,35.41,35.43,35.39,35.39,18800.0
2010-12-29 14:45:00,35.39,35.41,35.37,35.41,13600.0,35.39,35.41,35.37,35.41,13600.0
2010-12-29 14:50:00,35.41,35.41,35.4,35.41,5900.0,35.41,35.41,35.4,35.41,5900.0
2010-12-29 14:55:00,35.41,35.41,35.38,35.39,10900.0,35.41,35.41,35.38,35.39,10900.0
2010-12-29 15:00:00,35.39,35.41,35.38,35.4,13000.0,35.39,35.41,35.38,35.4,13000.0
2010-12-29 15:05:00,35.41,35.41,35.4,35.41,4900.0,35.41,35.41,35.4,35.41,4900.0
2010-12-29 15:10:00,35.41,35.44,35.4,35.44,9900.0,35.41,35.44,35.4,35.44,9900.0
2010-12-29 15:15:00,35.44,35.45,35.43,35.45,11900.0,35.44,35.45,35.43,35.45,11900.0
2010-12-29 15:20:00,35.44,35.44,35.41,35.43,11900.0,35.44,35.44,35.41,35.43,11900.0
2010-12-29 15:25:00,35.44,35.46,35.43,35.44,16400.0,35.44,35.46,35.43,35.44,16400.0
2010-12-29 15:30:00,35.45,35.48,35.44,35.48,14100.0,35.45,35.48,35.44,35.48,14100.0
2010-12-29 15:35:00,35.48,35.48,35.45,35.45,9800.0,35.48,35.48,35.45,35.45,9800.0
2010-12-29 15:40:00,35.46,35.46,35.41,35.43,14100.0,35.46,35.46,35.41,35.43,14100.0
2010-12-29 15:45:00,35.44,35.44,35.38,35.39,24100.0,35.44,35.44,35.38,35.39,24100.0
2010-12-29 15:50:00,35.4,35.47,35.39,35.41,34800.0,35.4,35.47,35.39,35.41,34800.0
2010-12-29 15:55:00,35.41,35.47,35.39,35.45,61700.0,35.41,35.47,35.39,35.45,61700.0
2010-12-30 09:30:00,35.25,35.49,35.25,35.4,14900.0,35.25,35.49,35.25,35.4,14900.0
2010-12-30 09:35:00,35.43,35.49,35.43,35.45,13300.0,35.43,35.49,35.43,35.45,13300.0
2010-12-30 09:40:00,35.45,35.46,35.39,35.45,9400.0,35.45,35.46,35.39,35.45,9400.0
2010-12-30 09:45:00,35.43,35.44,35.4,35.42,20200.0,35.43,35.44,35.4,35.42,20200.0
2010-12-30 09:50:00,35.42,35.44,35.39,35.42,16200.0,35.42,35.44,35.39,35.42,16200.0
2010-12-30 09:55:00,35.42,35.42,35.39,35.41,12600.0,35.42,35.42,35.39,35.41,12600.0
2010-12-30 10:00:00,35.41,35.42,35.36,35.38,14800.0,35.41,35.42,35.36,35.38,14800.0
2010-12-30 10:05:00,35.38,35.4,35.37,35.38,12000.0,35.38,35.4,35.37,35.38,12000.0
2010-12-30 10:10:00,35.38,35.39,35.29,35.34,25900.0,35.38,35.39,35.29,35.34,25900.0
2010-12-30 10:15:00,35.33,35.39,35.33,35.38,4700.0,35.33,35.39,35.33,35.38,4700.0
2010-12-30 10:20:00,35.38,35.38,35.32,35.34,4700.0,35.38,35.38,35.32,35.34,4700.0
2010-12-30 10:25:00,35.34,35.36,35.32,35.32,6500.0,35.34,35.36,35.32,35.32,6500.0
2010-12-30 10:30:00,35.31,35.33,35.29,35.3,14400.0,35.31,35.33,35.29,35.3,14400.0
2010-12-30 10:35:00,35.3,35.31,35.29,35.31,7100.0,35.3,35.31,35.29,35.31,7100.0
2010-12-30 10:40:00,35.31,35.32,35.3,35.31,2200.0,35.31,35.32,35.3,35.31,2200.0
2010-12-30 10:45:00,35.31,35.32,35.3,35.32,2200.0,35.31,35.32,35.3,35.32,2200.0
2010-12-30 10:50:00,35.31,35.36,35.31,35.34,3200.0,35.31,35.36,35.31,35.34,3200.0
2010-12-30 10:55:00,35.34,35.35,35.34,35.34,5100.0,35.34,35.35,35.34,35.34,5100.0
2010-12-30 11:00:00,35.34,35.36,35.31,35.32,7800.0,35.34,35.36,35.31,35.32,7800.0
2010-12-30 11:05:00,35.33,35.34,35.31,35.32,3200.0,35.33,35.34,35.31,35.32,3200.0
2010-12-30 11:10:00,35.31,35.32,35.3,35.32,8300.0,35.31,35.32,35.3,35.32,8300.0
2010-12-30 11:15:00,35.31,35.32,35.3,35.3,3300.0,35.31,35.32,35.3,35.3,3300.0
2010-12-30 11:20:00,35.31,35.32,35.29,35.29,5200.0,35.31,35.32,35.29,35.29,5200.0
2010-12-30 11:25:00,35.29,35.32,35.29,35.29,14000.0,35.29,35.32,35.29,35.29,14000.0
2010-12-30 11:30:00,35.29,35.31,35.28,35.3,4400.0,35.29,35.31,35.28,35.3,4400.0
2010-12-30 11:35:00,35.28,35.29,35.28,35.29,5100.0,35.28,35.29,35.28,35.29,5100.0
2010-12-30 11:40:00,35.3,35.34,35.3,35.32,2600.0,35.3,35.34,35.3,35.32,2600.0
2010-12-30 11:45:00,35.31,35.32,35.29,35.31,3100.0,35.31,35.32,35.29,35.31,3100.0
2010-12-30 11:50:00,35.3,35.3,35.26,35.27,7200.0,35.3,35.3,35.26,35.27,7200.0
2010-12-30 11:55:00,35.28,35.3,35.28,35.28,6100.0,35.28,35.3,35.28,35.28,6100.0
2010-12-30 12:00:00,35.26,35.3,35.25,35.3,3400.0,35.26,35.3,35.25,35.3,3400.0
2010-12-30 12:05:00,35.29,35.29,35.25,35.28,6900.0,35.29,35.29,35.25,35.28,6900.0
2010-12-30 12:10:00,35.28,35.3,35.25,35.25,5100.0,35.28,35.3,35.25,35.25,5100.0
2010-12-30 12:15:00,35.26,35.32,35.26,35.31,6000.0,35.26,35.32,35.26,35.31,6000.0
2010-12-30 12:20:00,35.31,35.31,35.26,35.26,2000.0,35.31,35.31,35.26,35.26,2000.0
2010-12-30 12:25:00,35.26,35.26,35.22,35.22,3800.0,35.26,35.26,35.22,35.22,3800.0
2010-12-30 12:30:00,35.23,35.32,35.23,35.32,8500.0,35.23,35.32,35.23,35.32,8500.0
2010-12-30 12:35:00,35.31,35.41,35.31,35.34,15800.0,35.31,35.41,35.31,35.34,15800.0
2010-12-30 12:40:00,35.35,35.37,35.33,35.35,3200.0,35.35,35.37,35.33,35.35,3200.0
2010-12-30 12:45:00,35.35,35.35,35.32,35.33,2900.0,35.35,35.35,35.32,35.33,2900.0
2010-12-30 12:50:00,35.32,35.36,35.32,35.36,3200.0,35.32,35.36,35.32,35.36,3200.0
2010-12-30 12:55:00,35.36,35.37,35.33,35.33,4100.0,35.36,35.37,35.33,35.33,4100.0
2010-12-30 13:00:00,35.33,35.34,35.33,35.33,3500.0,35.33,35.34,35.33,35.33,3500.0
2010-12-30 13:05:00,35.32,35.33,35.31,35.31,5600.0,35.32,35.33,35.31,35.31,5600.0
2010-12-30 13:10:00,35.32,35.33,35.3,35.33,3500.0,35.32,35.33,35.3,35.33,3500.0
2010-12-30 13:15:00,35.33,35.34,35.31,35.32,3400.0,35.33,35.34,35.31,35.32,3400.0
2010-12-30 13:20:00,35.32,35.33,35.31,35.32,2900.0,35.32,35.33,35.31,35.32,2900.0
2010-12-30 13:25:00,35.32,35.35,35.32,35.35,5500.0,35.32,35.35,35.32,35.35,5500.0
2010-12-30 13:30:00,35.35,35.36,35.35,35.35,1000.0,35.35,35.36,35.35,35.35,1000.0
2010-12-30 13:35:00,35.35,35.35,35.31,35.31,2300.0,35.35,35.35,35.31,35.31,2300.0
2010-12-30 13:40:00,35.31,35.31,35.3,35.3,1100.0,35.31,35.31,35.3,35.3,1100.0
2010-12-30 13:45:00,35.3,35.31,35.3,35.31,1600.0,35.3,35.31,35.3,35.31,1600.0
2010-12-30 13:50:00,35.3,35.33,35.29,35.32,7700.0,35.3,35.33,35.29,35.32,7700.0
2010-12-30 13:55:00,35.31,35.36,35.31,35.35,9300.0,35.31,35.36,35.31,35.35,9300.0
2010-12-30 14:00:00,35.36,35.36,35.33,35.33,8000.0,35.36,35.36,35.33,35.33,8000.0
2010-12-30 14:05:00,35.33,35.33,35.29,35.29,3400.0,35.33,35.33,35.29,35.29,3400.0
2010-12-30 14:10:00,35.29,35.3,35.27,35.3,5600.0,35.29,35.3,35.27,35.3,5600.0
2010-12-30 14:15:00,35.32,35.35,35.32,35.35,6600.0,35.32,35.35,35.32,35.35,6600.0
2010-12-30 14:20:00,35.34,35.35,35.33,35.34,4900.0,35.34,35.35,35.33,35.34,4900.0
2010-12-30 14:25:00,35.34,35.36,35.33,35.36,4700.0,35.34,35.36,35.33,35.36,4700.0
2010-12-30 14:30:00,35.37,35.39,35.37,35.38,7900.0,35.37,35.39,35.37,35.38,7900.0
2010-12-30 14:35:00,35.39,35.4,35.37,35.38,5800.0,35.39,35.4,35.37,35.38,5800.0
2010-12-30 14:40:00,35.39,35.4,35.36,35.36,6400.0,35.39,35.4,35.36,35.36,6400.0
2010-12-30 14:45:00,35.36,35.36,35.35,35.36,3900.0,35.36,35.36,35.35,35.36,3900.0
2010-12-30 14:50:00,35.37,35.38,35.34,35.35,8700.0,35.37,35.38,35.34,35.35,8700.0
2010-12-30 14:55:00,35.34,35.35,35.33,35.35,8300.0,35.34,35.35,35.33,35.35,8300.0
2010-12-30 15:00:00,35.35,35.35,35.31,35.31,4700.0,35.35,35.35,35.31,35.31,4700.0
2010-12-30 15:05:00,35.3,35.31,35.28,35.28,8300.0,35.3,35.31,35.28,35.28,8300.0
2010-12-30 15:10:00,35.28,35.3,35.28,35.3,3700.0,35.28,35.3,35.28,35.3,3700.0
2010-12-30 15:15:00,35.29,35.33,35.29,35.31,13000.0,35.29,35.33,35.29,35.31,13000.0
2010-12-30 15:20:00,35.32,35.32,35.3,35.3,7500.0,35.32,35.32,35.3,35.3,7500.0
2010-12-30 15:25:00,35.3,35.37,35.29,35.35,14200.0,35.3,35.37,35.29,35.35,14200.0
2010-12-30 15:30:00,35.36,35.41,35.36,35.41,7900.0,35.36,35.41,35.36,35.41,7900.0
2010-12-30 15:35:00,35.4,35.41,35.36,35.4,9100.0,35.4,35.41,35.36,35.4,9100.0
2010-12-30 15:40:00,35.41,35.41,35.38,35.41,11700.0,35.41,35.41,35.38,35.41,11700.0
2010-12-30 15:45:00,35.4,35.4,35.35,35.36,12900.0,35.4,35.4,35.35,35.36,12900.0
2010-12-30 15:50:00,35.36,35.4,35.35,35.39,28000.0,35.36,35.4,35.35,35.39,28000.0
2010-12-30 15:55:00,35.39,35.4,35.35,35.35,37000.0,35.39,35.4,35.35,35.35,37000.0
2010-12-31 09:30:00,35.37,35.44,35.36,35.38,4000.0,35.37,35.44,35.36,35.38,4000.0
2010-12-31 09:35:00,35.39,35.42,35.13,35.19,11100.0,35.39,35.42,35.13,35.19,11100.0
2010-12-31 09:40:00,35.16,35.2,35.0,35.15,17700.0,35.16,35.2,35.0,35.15,17700.0
2010-12-31 09:45:00,35.14,35.2,35.05,35.11,6200.0,35.14,35.2,35.05,35.11,6200.0
2010-12-31 09:50:00,35.11,35.15,35.0,35.0,6600.0,35.11,35.15,35.0,35.0,6600.0
2010-12-31 09:55:00,35.0,35.06,35.0,35.04,7200.0,35.0,35.06,35.0,35.04,7200.0
2010-12-31 10:00:00,35.04,35.04,35.02,35.02,13500.0,35.04,35.04,35.02,35.02,13500.0
2010-12-31 10:05:00,35.02,35.04,35.01,35.02,5800.0,35.02,35.04,35.01,35.02,5800.0
2010-12-31 10:10:00,35.02,35.03,34.99,35.01,10600.0,35.02,35.03,34.99,35.01,10600.0
2010-12-31 10:15:00,35.05,35.08,35.05,35.05,4900.0,35.05,35.08,35.05,35.05,4900.0
2010-12-31 10:20:00,35.02,35.07,35.0,35.06,3000.0,35.02,35.07,35.0,35.06,3000.0
2010-12-31 10:25:00,35.06,35.06,35.01,35.01,1800.0,35.06,35.06,35.01,35.01,1800.0
2010-12-31 10:30:00,35.0,35.02,34.99,35.0,8600.0,35.0,35.02,34.99,35.0,8600.0
2010-12-31 10:35:00,34.98,35.0,34.97,34.99,6700.0,34.98,35.0,34.97,34.99,6700.0
2010-12-31 10:40:00,34.99,35.08,34.99,35.08,8100.0,34.99,35.08,34.99,35.08,8100.0
2010-12-31 10:45:00,35.06,35.09,35.06,35.07,2600.0,35.06,35.09,35.06,35.07,2600.0
2010-12-31 10:50:00,35.07,35.1,35.07,35.09,4400.0,35.07,35.1,35.07,35.09,4400.0
2010-12-31 10:55:00,35.1,35.1,35.07,35.08,2900.0,35.1,35.1,35.07,35.08,2900.0
2010-12-31 11:00:00,35.09,35.09,35.02,35.03,4200.0,35.09,35.09,35.02,35.03,4200.0
2010-12-31 11:05:00,35.03,35.04,35.03,35.04,1300.0,35.03,35.04,35.03,35.04,1300.0
2010-12-31 11:10:00,35.03,35.03,35.0,35.0,6900.0,35.03,35.03,35.0,35.0,6900.0
2010-12-31 11:15:00,35.01,35.01,35.0,35.0,3600.0,35.01,35.01,35.0,35.0,3600.0
2010-12-31 11:20:00,35.0,35.01,34.98,35.0,46200.0,35.0,35.01,34.98,35.0,46200.0
2010-12-31 11:25:00,35.0,35.01,35.0,35.0,2000.0,35.0,35.01,35.0,35.0,2000.0
2010-12-31 11:30:00,35.0,35.02,35.0,35.01,5600.0,35.0,35.02,35.0,35.01,5600.0
2010-12-31 11:35:00,35.01,35.02,35.0,35.0,3400.0,35.01,35.02,35.0,35.0,3400.0
2010-12-31 11:40:00,35.01,35.02,35.0,35.02,14000.0,35.01,35.02,35.0,35.02,14000.0
2010-12-31 11:45:00,35.03,35.03,35.02,35.02,1200.0,35.03,35.03,35.02,35.02,1200.0
2010-12-31 11:50:00,35.03,35.03,35.0,35.0,4300.0,35.03,35.03,35.0,35.0,4300.0
2010-12-31 11:55:00,35.0,35.01,34.99,35.01,2800.0,35.0,35.01,34.99,35.01,2800.0
2010-12-31 12:00:00,35.01,35.03,35.01,35.02,1800.0,35.01,35.03,35.01,35.02,1800.0
2010-12-31 12:05:00,35.01,35.01,35.01,35.01,1600.0,35.01,35.01,35.01,35.01,1600.0
2010-12-31 12:10:00,35.01,35.02,35.0,35.01,2200.0,35.01,35.02,35.0,35.01,2200.0
2010-12-31 12:15:00,35.01,35.01,35.01,35.01,200.0,35.01,35.01,35.01,35.01,200.0
2010-12-31 12:20:00,35.0,35.03,35.0,35.01,10100.0,35.0,35.03,35.0,35.01,10100.0
2010-12-31 12:25:00,35.01,35.02,35.01,35.02,2000.0,35.01,35.02,35.01,35.02,2000.0
2010-12-31 12:30:00,35.04,35.04,35.01,35.01,2200.0,35.04,35.04,35.01,35.01,2200.0
2010-12-31 12:35:00,35.01,35.02,35.01,35.01,2000.0,35.01,35.02,35.01,35.01,2000.0
2010-12-31 12:40:00,35.01,35.02,35.0,35.0,7500.0,35.01,35.02,35.0,35.0,7500.0
2010-12-31 12:45:00,35.0,35.01,34.99,35.0,4200.0,35.0,35.01,34.99,35.0,4200.0
2010-12-31 12:50:00,35.0,35.0,34.99,34.99,3400.0,35.0,35.0,34.99,34.99,3400.0
2010-12-31 12:55:00,35.0,35.01,34.99,35.0,3200.0,35.0,35.01,34.99,35.0,3200.0
2010-12-31 13:00:00,35.0,35.02,35.0,35.0,2600.0,35.0,35.02,35.0,35.0,2600.0
2010-12-31 13:05:00,35.01,35.01,35.01,35.01,1300.0,35.01,35.01,35.01,35.01,1300.0
2010-12-31 13:10:00,35.02,35.03,35.02,35.03,900.0,35.02,35.03,35.02,35.03,900.0
2010-12-31 13:15:00,35.03,35.04,35.03,35.04,2300.0,35.03,35.04,35.03,35.04,2300.0
2010-12-31 13:20:00,35.05,35.07,35.04,35.04,2300.0,35.05,35.07,35.04,35.04,2300.0
2010-12-31 13:25:00,35.04,35.07,35.04,35.07,3300.0,35.04,35.07,35.04,35.07,3300.0
2010-12-31 13:30:00,35.07,35.07,35.06,35.07,2800.0,35.07,35.07,35.06,35.07,2800.0
2010-12-31 13:35:00,35.07,35.1,35.07,35.1,4000.0,35.07,35.1,35.07,35.1,4000.0
2010-12-31 13:40:00,35.11,35.13,35.1,35.12,3000.0,35.11,35.13,35.1,35.12,3000.0
2010-12-31 13:45:00,35.11,35.11,35.09,35.1,7300.0,35.11,35.11,35.09,35.1,7300.0
2010-12-31 13:50:00,35.1,35.1,35.09,35.09,5300.0,35.1,35.1,35.09,35.09,5300.0
2010-12-31 13:55:00,35.08,35.09,35.06,35.06,2700.0,35.08,35.09,35.06,35.06,2700.0
2010-12-31 14:00:00,35.07,35.09,35.06,35.08,5100.0,35.07,35.09,35.06,35.08,5100.0
2010-12-31 14:05:00,35.09,35.11,35.08,35.1,5500.0,35.09,35.11,35.08,35.1,5500.0
2010-12-31 14:10:00,35.1,35.1,35.08,35.08,3700.0,35.1,35.1,35.08,35.08,3700.0
2010-12-31 14:15:00,35.08,35.09,35.07,35.08,2100.0,35.08,35.09,35.07,35.08,2100.0
2010-12-31 14:20:00,35.08,35.09,35.07,35.07,2700.0,35.08,35.09,35.07,35.07,2700.0
2010-12-31 14:25:00,35.08,35.09,35.08,35.09,3100.0,35.08,35.09,35.08,35.09,3100.0
2010-12-31 14:30:00,35.1,35.1,35.07,35.07,4300.0,35.1,35.1,35.07,35.07,4300.0
2010-12-31 14:35:00,35.07,35.08,35.06,35.06,3800.0,35.07,35.08,35.06,35.06,3800.0
2010-12-31 14:40:00,35.06,35.07,35.05,35.06,5700.0,35.06,35.07,35.05,35.06,5700.0
2010-12-31 14:45:00,35.06,35.07,35.04,35.04,4800.0,35.06,35.07,35.04,35.04,4800.0
2010-12-31 14:50:00,35.04,35.05,35.04,35.04,5500.0,35.04,35.05,35.04,35.04,5500.0
2010-12-31 14:55:00,35.04,35.05,35.01,35.03,5700.0,35.04,35.05,35.01,35.03,5700.0
2010-12-31 15:00:00,35.03,35.04,35.03,35.04,2700.0,35.03,35.04,35.03,35.04,2700.0
2010-12-31 15:05:00,35.03,35.04,35.03,35.04,5000.0,35.03,35.04,35.03,35.04,5000.0
2010-12-31 15:10:00,35.03,35.05,35.03,35.05,7400.0,35.03,35.05,35.03,35.05,7400.0
2010-12-31 15:15:00,35.04,35.06,35.04,35.04,6000.0,35.04,35.06,35.04,35.04,6000.0
2010-12-31 15:20:00,35.04,35.09,35.04,35.09,11000.0,35.04,35.09,35.04,35.09,11000.0
2010-12-31 15:25:00,35.08,35.1,35.07,35.07,9500.0,35.08,35.1,35.07,35.07,9500.0
2010-12-31 15:30:00,35.07,35.12,35.07,35.1,6800.0,35.07,35.12,35.07,35.1,6800.0
2010-12-31 15:35:00,35.11,35.13,35.08,35.1,13300.0,35.11,35.13,35.08,35.1,13300.0
2010-12-31 15:40:00,35.09,35.16,35.09,35.16,24800.0,35.09,35.16,35.09,35.16,24800.0
2010-12-31 15:45:00,35.15,35.16,35.08,35.08,33900.0,35.15,35.16,35.08,35.08,33900.0
2010-12-31 15:50:00,35.08,35.14,35.04,35.14,39100.0,35.08,35.14,35.04,35.14,39100.0
2010-12-31 15:55:00,35.13,35.14,35.04,35.04,92500.0,35.13,35.14,35.04,35.04,92500.0
2011-01-03 09:30:00,35.2,35.71,35.19,35.7,44700.0,35.2,35.71,35.19,35.7,44700.0
2011-01-03 09:35:00,35.68,35.88,35.65,35.79,45400.0,35.68,35.88,35.65,35.79,45400.0
2011-01-03 09:40:00,35.76,35.86,35.71,35.85,27800.0,35.76,35.86,35.71,35.85,27800.0
2011-01-03 09:45:00,35.86,35.92,35.81,35.82,26500.0,35.86,35.92,35.81,35.82,26500.0
2011-01-03 09:50:00,35.82,35.88,35.79,35.87,15700.0,35.82,35.88,35.79,35.87,15700.0
2011-01-03 09:55:00,35.87,35.92,35.84,35.88,14500.0,35.87,35.92,35.84,35.88,14500.0
2011-01-03 10:00:00,35.87,35.98,35.84,35.96,27800.0,35.87,35.98,35.84,35.96,27800.0
2011-01-03 10:05:00,35.95,36.06,35.95,36.04,23600.0,35.95,36.06,35.95,36.04,23600.0
2011-01-03 10:10:00,36.06,36.09,35.99,36.0,20600.0,36.06,36.09,35.99,36.0,20600.0
2011-01-03 10:15:00,36.0,36.11,35.99,36.06,26800.0,36.0,36.11,35.99,36.06,26800.0
2011-01-03 10:20:00,36.06,36.19,36.04,36.15,10300.0,36.06,36.19,36.04,36.15,10300.0
2011-01-03 10:25:00,36.11,36.16,36.08,36.15,16600.0,36.11,36.16,36.08,36.15,16600.0
2011-01-03 10:30:00,36.15,36.23,36.15,36.17,19800.0,36.15,36.23,36.15,36.17,19800.0
2011-01-03 10:35:00,36.15,36.15,35.97,36.0,27000.0,36.15,36.15,35.97,36.0,27000.0
2011-01-03 10:40:00,35.99,36.03,35.98,36.02,19400.0,35.99,36.03,35.98,36.02,19400.0
2011-01-03 10:45:00,36.01,36.06,36.01,36.05,9400.0,36.01,36.06,36.01,36.05,9400.0
2011-01-03 10:50:00,36.06,36.1,35.99,36.0,16000.0,36.06,36.1,35.99,36.0,16000.0
2011-01-03 10:55:00,36.01,36.14,36.01,36.14,20900.0,36.01,36.14,36.01,36.14,20900.0
2011-01-03 11:00:00,36.13,36.18,36.12,36.15,20700.0,36.13,36.18,36.12,36.15,20700.0
2011-01-03 11:05:00,36.17,36.22,36.16,36.19,22800.0,36.17,36.22,36.16,36.19,22800.0
2011-01-03 11:10:00,36.19,36.19,36.09,36.1,10600.0,36.19,36.19,36.09,36.1,10600.0
2011-01-03 11:15:00,36.1,36.12,36.04,36.09,18000.0,36.1,36.12,36.04,36.09,18000.0
2011-01-03 11:20:00,36.08,36.14,36.03,36.05,18600.0,36.08,36.14,36.03,36.05,18600.0
2011-01-03 11:25:00,36.04,36.1,36.04,36.1,5000.0,36.04,36.1,36.04,36.1,5000.0
2011-01-03 11:30:00,36.1,36.15,36.08,36.14,9700.0,36.1,36.15,36.08,36.14,9700.0
2011-01-03 11:35:00,36.16,36.22,36.15,36.17,11200.0,36.16,36.22,36.15,36.17,11200.0
2011-01-03 11:40:00,36.14,36.14,36.04,36.05,6300.0,36.14,36.14,36.04,36.05,6300.0
2011-01-03 11:45:00,36.06,36.13,36.06,36.12,2800.0,36.06,36.13,36.06,36.12,2800.0
2011-01-03 11:50:00,36.11,36.15,36.06,36.07,14500.0,36.11,36.15,36.06,36.07,14500.0
2011-01-03 11:55:00,36.07,36.14,36.03,36.13,26100.0,36.07,36.14,36.03,36.13,26100.0
2011-01-03 12:00:00,36.14,36.16,36.12,36.13,10500.0,36.14,36.16,36.12,36.13,10500.0
2011-01-03 12:05:00,36.13,36.16,36.13,36.15,5800.0,36.13,36.16,36.13,36.15,5800.0
2011-01-03 12:10:00,36.13,36.14,36.09,36.09,6800.0,36.13,36.14,36.09,36.09,6800.0
2011-01-03 12:15:00,36.09,36.14,36.06,36.08,20800.0,36.09,36.14,36.06,36.08,20800.0
2011-01-03 12:20:00,36.09,36.1,36.05,36.08,7200.0,36.09,36.1,36.05,36.08,7200.0
2011-01-03 12:25:00,36.07,36.08,36.03,36.06,8200.0,36.07,36.08,36.03,36.06,8200.0
2011-01-03 12:30:00,36.07,36.1,36.04,36.04,9200.0,36.07,36.1,36.04,36.04,9200.0
2011-01-03 12:35:00,36.06,36.1,36.0,36.07,68000.0,36.06,36.1,36.0,36.07,68000.0
2011-01-03 12:40:00,36.07,36.13,36.02,36.13,26600.0,36.07,36.13,36.02,36.13,26600.0
2011-01-03 12:45:00,36.12,36.14,36.11,36.13,11400.0,36.12,36.14,36.11,36.13,11400.0
2011-01-03 12:50:00,36.13,36.18,36.13,36.18,8200.0,36.13,36.18,36.13,36.18,8200.0
2011-01-03 12:55:00,36.18,36.2,36.12,36.16,14700.0,36.18,36.2,36.12,36.16,14700.0
2011-01-03 13:00:00,36.16,36.17,36.15,36.17,12900.0,36.16,36.17,36.15,36.17,12900.0
2011-01-03 13:05:00,36.16,36.17,36.08,36.08,44300.0,36.16,36.17,36.08,36.08,44300.0
2011-01-03 13:10:00,36.07,36.17,36.07,36.15,10900.0,36.07,36.17,36.07,36.15,10900.0
2011-01-03 13:15:00,36.15,36.19,36.14,36.15,7700.0,36.15,36.19,36.14,36.15,7700.0
2011-01-03 13:20:00,36.16,36.19,36.16,36.18,14200.0,36.16,36.19,36.16,36.18,14200.0
2011-01-03 13:25:00,36.18,36.2,36.15,36.19,12100.0,36.18,36.2,36.15,36.19,12100.0
2011-01-03 13:30:00,36.18,36.2,36.17,36.19,12300.0,36.18,36.2,36.17,36.19,12300.0
2011-01-03 13:35:00,36.18,36.2,36.17,36.18,13600.0,36.18,36.2,36.17,36.18,13600.0
2011-01-03 13:40:00,36.18,36.2,36.16,36.18,10500.0,36.18,36.2,36.16,36.18,10500.0
2011-01-03 13:45:00,36.17,36.2,36.17,36.2,6500.0,36.17,36.2,36.17,36.2,6500.0
2011-01-03 13:50:00,36.19,36.19,36.17,36.18,13200.0,36.19,36.19,36.17,36.18,13200.0
2011-01-03 13:55:00,36.19,36.2,36.18,36.18,29200.0,36.19,36.2,36.18,36.18,29200.0
2011-01-03 14:00:00,36.17,36.19,36.17,36.17,9800.0,36.17,36.19,36.17,36.17,9800.0
2011-01-03 14:05:00,36.17,36.19,36.13,36.13,14400.0,36.17,36.19,36.13,36.13,14400.0
2011-01-03 14:10:00,36.14,36.16,36.13,36.13,9700.0,36.14,36.16,36.13,36.13,9700.0
2011-01-03 14:15:00,36.14,36.15,36.13,36.15,6200.0,36.14,36.15,36.13,36.15,6200.0
2011-01-03 14:20:00,36.15,36.17,36.14,36.14,8000.0,36.15,36.17,36.14,36.14,8000.0
2011-01-03 14:25:00,36.15,36.16,36.12,36.12,16500.0,36.15,36.16,36.12,36.12,16500.0
2011-01-03 14:30:00,36.12,36.12,36.0,36.01,22200.0,36.12,36.12,36.0,36.01,22200.0
2011-01-03 14:35:00,36.01,36.05,36.01,36.04,11200.0,36.01,36.05,36.01,36.04,11200.0
2011-01-03 14:40:00,36.03,36.04,35.96,36.03,12300.0,36.03,36.04,35.96,36.03,12300.0
2011-01-03 14:45:00,36.03,36.06,35.98,36.04,20500.0,36.03,36.06,35.98,36.04,20500.0
2011-01-03 14:50:00,36.04,36.04,36.0,36.0,11000.0,36.04,36.04,36.0,36.0,11000.0
2011-01-03 14:55:00,35.99,36.03,35.99,36.02,15100.0,35.99,36.03,35.99,36.02,15100.0
2011-01-03 15:00:00,36.03,36.05,36.02,36.05,10800.0,36.03,36.05,36.02,36.05,10800.0
2011-01-03 15:05:00,36.04,36.05,36.0,36.0,22400.0,36.04,36.05,36.0,36.0,22400.0
2011-01-03 15:10:00,36.0,36.02,35.96,35.96,14000.0,36.0,36.02,35.96,35.96,14000.0
2011-01-03 15:15:00,35.97,36.0,35.93,35.96,29200.0,35.97,36.0,35.93,35.96,29200.0
2011-01-03 15:20:00,35.95,35.99,35.93,35.95,33500.0,35.95,35.99,35.93,35.95,33500.0
2011-01-03 15:25:00,35.96,36.01,35.96,35.97,25500.0,35.96,36.01,35.96,35.97,25500.0
2011-01-03 15:30:00,35.97,35.99,35.95,35.98,20200.0,35.97,35.99,35.95,35.98,20200.0
2011-01-03 15:35:00,35.98,36.02,35.97,35.97,30100.0,35.98,36.02,35.97,35.97,30100.0
2011-01-03 15:40:00,35.97,36.0,35.95,35.96,28600.0,35.97,36.0,35.95,35.96,28600.0
2011-01-03 15:45:00,35.97,36.0,35.97,35.97,30100.0,35.97,36.0,35.97,35.97,30100.0
2011-01-03 15:50:00,35.97,36.0,35.97,35.99,84100.0,35.97,36.0,35.97,35.99,84100.0
2011-01-03 15:55:00,35.99,35.99,35.92,35.99,98400.0,35.99,35.99,35.92,35.99,98400.0
2011-01-04 09:30:00,36.02,36.2,36.02,36.16,30100.0,36.02,36.2,36.02,36.16,30100.0
2011-01-04 09:35:00,36.16,36.22,36.01,36.02,30700.0,36.16,36.22,36.01,36.02,30700.0
2011-01-04 09:40:00,36.03,36.09,36.01,36.04,26800.0,36.03,36.09,36.01,36.04,26800.0
2011-01-04 09:45:00,36.05,36.09,36.0,36.01,41400.0,36.05,36.09,36.0,36.01,41400.0
2011-01-04 09:50:00,36.02,36.04,36.0,36.01,27100.0,36.02,36.04,36.0,36.01,27100.0
2011-01-04 09:55:00,36.01,36.08,36.01,36.03,17200.0,36.01,36.08,36.01,36.03,17200.0
2011-01-04 10:00:00,36.03,36.07,36.0,36.05,22800.0,36.03,36.07,36.0,36.05,22800.0
2011-01-04 10:05:00,36.04,36.04,35.92,35.93,13100.0,36.04,36.04,35.92,35.93,13100.0
2011-01-04 10:10:00,35.93,35.94,35.86,35.91,7600.0,35.93,35.94,35.86,35.91,7600.0
2011-01-04 10:15:00,35.91,35.93,35.9,35.93,11800.0,35.91,35.93,35.9,35.93,11800.0
2011-01-04 10:20:00,35.94,35.99,35.93,35.93,12200.0,35.94,35.99,35.93,35.93,12200.0
2011-01-04 10:25:00,35.92,35.93,35.84,35.86,8000.0,35.92,35.93,35.84,35.86,8000.0
2011-01-04 10:30:00,35.87,35.91,35.85,35.91,8000.0,35.87,35.91,35.85,35.91,8000.0
2011-01-04 10:35:00,35.9,35.9,35.82,35.82,9700.0,35.9,35.9,35.82,35.82,9700.0
2011-01-04 10:40:00,35.82,35.83,35.68,35.7,30500.0,35.82,35.83,35.68,35.7,30500.0
2011-01-04 10:45:00,35.71,35.71,35.58,35.6,37500.0,35.71,35.71,35.58,35.6,37500.0
2011-01-04 10:50:00,35.6,35.68,35.58,35.65,15800.0,35.6,35.68,35.58,35.65,15800.0
2011-01-04 10:55:00,35.65,35.71,35.63,35.63,7700.0,35.65,35.71,35.63,35.63,7700.0
2011-01-04 11:00:00,35.64,35.71,35.64,35.68,14300.0,35.64,35.71,35.64,35.68,14300.0
2011-01-04 11:05:00,35.68,35.69,35.54,35.54,10400.0,35.68,35.69,35.54,35.54,10400.0
2011-01-04 11:10:00,35.53,35.61,35.52,35.61,11100.0,35.53,35.61,35.52,35.61,11100.0
2011-01-04 11:15:00,35.59,35.63,35.56,35.63,8400.0,35.59,35.63,35.56,35.63,8400.0
2011-01-04 11:20:00,35.64,35.66,35.61,35.62,7300.0,35.64,35.66,35.61,35.62,7300.0
2011-01-04 11:25:00,35.63,35.63,35.57,35.6,10500.0,35.63,35.63,35.57,35.6,10500.0
2011-01-04 11:30:00,35.6,35.65,35.58,35.65,14400.0,35.6,35.65,35.58,35.65,14400.0
2011-01-04 11:35:00,35.63,35.65,35.63,35.63,6800.0,35.63,35.65,35.63,35.63,6800.0
2011-01-04 11:40:00,35.63,35.7,35.62,35.7,11500.0,35.63,35.7,35.62,35.7,11500.0
2011-01-04 11:45:00,35.7,35.72,35.63,35.66,6500.0,35.7,35.72,35.63,35.66,6500.0
2011-01-04 11:50:00,35.67,35.72,35.65,35.71,5500.0,35.67,35.72,35.65,35.71,5500.0
2011-01-04 11:55:00,35.7,35.72,35.69,35.7,31500.0,35.7,35.72,35.69,35.7,31500.0
2011-01-04 12:00:00,35.7,35.72,35.65,35.67,14700.0,35.7,35.72,35.65,35.67,14700.0
2011-01-04 12:05:00,35.66,35.66,35.5,35.53,21100.0,35.66,35.66,35.5,35.53,21100.0
2011-01-04 12:10:00,35.53,35.55,35.5,35.51,6600.0,35.53,35.55,35.5,35.51,6600.0
2011-01-04 12:15:00,35.51,35.58,35.5,35.56,14000.0,35.51,35.58,35.5,35.56,14000.0
2011-01-04 12:20:00,35.56,35.61,35.56,35.58,6800.0,35.56,35.61,35.56,35.58,6800.0
2011-01-04 12:25:00,35.58,35.59,35.47,35.51,14700.0,35.58,35.59,35.47,35.51,14700.0
2011-01-04 12:30:00,35.51,35.51,35.44,35.44,10000.0,35.51,35.51,35.44,35.44,10000.0
2011-01-04 12:35:00,35.44,35.47,35.42,35.42,11200.0,35.44,35.47,35.42,35.42,11200.0
2011-01-04 12:40:00,35.42,35.44,35.38,35.39,12300.0,35.42,35.44,35.38,35.39,12300.0
2011-01-04 12:45:00,35.39,35.39,35.34,35.37,7000.0,35.39,35.39,35.34,35.37,7000.0
2011-01-04 12:50:00,35.38,35.43,35.38,35.42,4300.0,35.38,35.43,35.38,35.42,4300.0
2011-01-04 12:55:00,35.41,35.44,35.4,35.42,5800.0,35.41,35.44,35.4,35.42,5800.0
2011-01-04 13:00:00,35.42,35.45,35.41,35.41,6400.0,35.42,35.45,35.41,35.41,6400.0
2011-01-04 13:05:00,35.4,35.41,35.38,35.39,6800.0,35.4,35.41,35.38,35.39,6800.0
2011-01-04 13:10:00,35.39,35.4,35.34,35.35,7900.0,35.39,35.4,35.34,35.35,7900.0
2011-01-04 13:15:00,35.34,35.38,35.32,35.35,11200.0,35.34,35.38,35.32,35.35,11200.0
2011-01-04 13:20:00,35.36,35.42,35.36,35.42,8300.0,35.36,35.42,35.36,35.42,8300.0
2011-01-04 13:25:00,35.43,35.44,35.42,35.44,1800.0,35.43,35.44,35.42,35.44,1800.0
2011-01-04 13:30:00,35.44,35.48,35.43,35.45,9200.0,35.44,35.48,35.43,35.45,9200.0
2011-01-04 13:35:00,35.45,35.45,35.42,35.45,5200.0,35.45,35.45,35.42,35.45,5200.0
2011-01-04 13:40:00,35.44,35.45,35.42,35.45,7500.0,35.44,35.45,35.42,35.45,7500.0
2011-01-04 13:45:00,35.44,35.47,35.43,35.47,6900.0,35.44,35.47,35.43,35.47,6900.0
2011-01-04 13:50:00,35.46,35.48,35.45,35.48,1200.0,35.46,35.48,35.45,35.48,1200.0
2011-01-04 13:55:00,35.48,35.54,35.48,35.54,10700.0,35.48,35.54,35.48,35.54,10700.0
2011-01-04 14:00:00,35.54,35.54,35.52,35.53,6700.0,35.54,35.54,35.52,35.53,6700.0
2011-01-04 14:05:00,35.54,35.6,35.54,35.6,15000.0,35.54,35.6,35.54,35.6,15000.0
2011-01-04 14:10:00,35.59,35.62,35.57,35.6,9500.0,35.59,35.62,35.57,35.6,9500.0
2011-01-04 14:15:00,35.6,35.6,35.54,35.54,4400.0,35.6,35.6,35.54,35.54,4400.0
2011-01-04 14:20:00,35.54,35.6,35.53,35.57,9600.0,35.54,35.6,35.53,35.57,9600.0
2011-01-04 14:25:00,35.56,35.6,35.55,35.55,8500.0,35.56,35.6,35.55,35.55,8500.0
2011-01-04 14:30:00,35.55,35.57,35.55,35.57,4000.0,35.55,35.57,35.55,35.57,4000.0
2011-01-04 14:35:00,35.56,35.56,35.52,35.54,6900.0,35.56,35.56,35.52,35.54,6900.0
2011-01-04 14:40:00,35.54,35.55,35.52,35.52,7900.0,35.54,35.55,35.52,35.52,7900.0
2011-01-04 14:45:00,35.52,35.55,35.52,35.55,7100.0,35.52,35.55,35.52,35.55,7100.0
2011-01-04 14:50:00,35.55,35.56,35.53,35.54,5400.0,35.55,35.56,35.53,35.54,5400.0
2011-01-04 14:55:00,35.54,35.54,35.47,35.47,22800.0,35.54,35.54,35.47,35.47,22800.0
2011-01-04 15:00:00,35.48,35.48,35.38,35.38,21000.0,35.48,35.48,35.38,35.38,21000.0
2011-01-04 15:05:00,35.39,35.4,35.35,35.37,29700.0,35.39,35.4,35.35,35.37,29700.0
2011-01-04 15:10:00,35.37,35.38,35.33,35.36,17100.0,35.37,35.38,35.33,35.36,17100.0
2011-01-04 15:15:00,35.37,35.39,35.35,35.39,11200.0,35.37,35.39,35.35,35.39,11200.0
2011-01-04 15:20:00,35.38,35.39,35.36,35.39,26200.0,35.38,35.39,35.36,35.39,26200.0
2011-01-04 15:25:00,35.39,35.46,35.39,35.46,14400.0,35.39,35.46,35.39,35.46,14400.0
2011-01-04 15:30:00,35.46,35.46,35.35,35.37,20400.0,35.46,35.46,35.35,35.37,20400.0
2011-01-04 15:35:00,35.38,35.41,35.35,35.38,14100.0,35.38,35.41,35.35,35.38,14100.0
2011-01-04 15:40:00,35.37,35.4,35.33,35.39,12100.0,35.37,35.4,35.33,35.39,12100.0
2011-01-04 15:45:00,35.39,35.43,35.36,35.43,21000.0,35.39,35.43,35.36,35.43,21000.0
2011-01-04 15:50:00,35.43,35.47,35.43,35.47,25100.0,35.43,35.47,35.43,35.47,25100.0
2011-01-04 15:55:00,35.46,35.5,35.44,35.49,55100.0,35.46,35.5,35.44,35.49,55100.0
2011-01-05 09:30:00,35.56,36.35,35.56,36.31,97600.0,35.56,36.35,35.56,36.31,97600.0
2011-01-05 09:35:00,36.3,37.07,36.25,36.85,160000.0,36.3,37.07,36.25,36.85,160000.0
2011-01-05 09:40:00,36.76,37.0,36.48,36.81,147100.0,36.76,37.0,36.48,36.81,147100.0
2011-01-05 09:45:00,36.75,36.79,36.53,36.55,110300.0,36.75,36.79,36.53,36.55,110300.0
2011-01-05 09:50:00,36.53,36.54,36.25,36.34,72000.0,36.53,36.54,36.25,36.34,72000.0
2011-01-05 09:55:00,36.35,36.81,36.34,36.6,99200.0,36.35,36.81,36.34,36.6,99200.0
2011-01-05 10:00:00,36.6,36.65,36.51,36.59,50800.0,36.6,36.65,36.51,36.59,50800.0
2011-01-05 10:05:00,36.61,36.65,36.51,36.65,18700.0,36.61,36.65,36.51,36.65,18700.0
2011-01-05 10:10:00,36.66,36.66,36.49,36.55,36400.0,36.66,36.66,36.49,36.55,36400.0
2011-01-05 10:15:00,36.56,36.74,36.56,36.71,49400.0,36.56,36.74,36.56,36.71,49400.0
2011-01-05 10:20:00,36.71,36.78,36.67,36.78,43100.0,36.71,36.78,36.67,36.78,43100.0
2011-01-05 10:25:00,36.76,36.85,36.73,36.75,147900.0,36.76,36.85,36.73,36.75,147900.0
2011-01-05 10:30:00,36.73,36.85,36.72,36.81,30600.0,36.73,36.85,36.72,36.81,30600.0
2011-01-05 10:35:00,36.81,36.98,36.81,36.94,39000.0,36.81,36.98,36.81,36.94,39000.0
2011-01-05 10:40:00,36.97,37.02,36.94,37.0,40600.0,36.97,37.02,36.94,37.0,40600.0
2011-01-05 10:45:00,36.99,37.03,36.96,37.02,22400.0,36.99,37.03,36.96,37.02,22400.0
2011-01-05 10:50:00,37.01,37.02,36.82,36.83,44100.0,37.01,37.02,36.82,36.83,44100.0
2011-01-05 10:55:00,36.85,37.0,36.82,36.9,30900.0,36.85,37.0,36.82,36.9,30900.0
2011-01-05 11:00:00,36.89,36.89,36.81,36.85,40500.0,36.89,36.89,36.81,36.85,40500.0
2011-01-05 11:05:00,36.83,36.9,36.77,36.8,28800.0,36.83,36.9,36.77,36.8,28800.0
2011-01-05 11:10:00,36.79,36.8,36.75,36.78,24300.0,36.79,36.8,36.75,36.78,24300.0
2011-01-05 11:15:00,36.79,36.81,36.7,36.72,28300.0,36.79,36.81,36.7,36.72,28300.0
2011-01-05 11:20:00,36.71,36.77,36.69,36.69,17300.0,36.71,36.77,36.69,36.69,17300.0
2011-01-05 11:25:00,36.7,36.73,36.59,36.59,28000.0,36.7,36.73,36.59,36.59,28000.0
2011-01-05 11:30:00,36.6,36.72,36.6,36.71,31500.0,36.6,36.72,36.6,36.71,31500.0
2011-01-05 11:35:00,36.71,36.75,36.67,36.75,15700.0,36.71,36.75,36.67,36.75,15700.0
2011-01-05 11:40:00,36.74,36.78,36.7,36.71,30700.0,36.74,36.78,36.7,36.71,30700.0
2011-01-05 11:45:00,36.71,36.76,36.71,36.76,19900.0,36.71,36.76,36.71,36.76,19900.0
2011-01-05 11:50:00,36.75,36.8,36.72,36.75,50600.0,36.75,36.8,36.72,36.75,50600.0
2011-01-05 11:55:00,36.75,36.75,36.67,36.67,16500.0,36.75,36.75,36.67,36.67,16500.0
2011-01-05 12:00:00,36.67,36.67,36.57,36.61,9600.0,36.67,36.67,36.57,36.61,9600.0
2011-01-05 12:05:00,36.63,36.76,36.63,36.72,17900.0,36.63,36.76,36.63,36.72,17900.0
2011-01-05 12:10:00,36.73,36.8,36.7,36.74,49500.0,36.73,36.8,36.7,36.74,49500.0
2011-01-05 12:15:00,36.75,36.78,36.72,36.78,9300.0,36.75,36.78,36.72,36.78,9300.0
2011-01-05 12:20:00,36.77,36.79,36.74,36.76,8300.0,36.77,36.79,36.74,36.76,8300.0
2011-01-05 12:25:00,36.78,36.87,36.75,36.87,57200.0,36.78,36.87,36.75,36.87,57200.0
2011-01-05 12:30:00,36.84,36.85,36.78,36.81,10300.0,36.84,36.85,36.78,36.81,10300.0
2011-01-05 12:35:00,36.82,36.87,36.77,36.83,27300.0,36.82,36.87,36.77,36.83,27300.0
2011-01-05 12:40:00,36.82,36.83,36.81,36.83,3400.0,36.82,36.83,36.81,36.83,3400.0
2011-01-05 12:45:00,36.83,36.83,36.78,36.8,15300.0,36.83,36.83,36.78,36.8,15300.0
2011-01-05 12:50:00,36.8,36.82,36.78,36.78,10200.0,36.8,36.82,36.78,36.78,10200.0
2011-01-05 12:55:00,36.78,36.8,36.74,36.78,6100.0,36.78,36.8,36.74,36.78,6100.0
2011-01-05 13:00:00,36.78,36.81,36.78,36.79,9200.0,36.78,36.81,36.78,36.79,9200.0
2011-01-05 13:05:00,36.79,36.82,36.76,36.76,12100.0,36.79,36.82,36.76,36.76,12100.0
2011-01-05 13:10:00,36.77,36.77,36.73,36.77,15200.0,36.77,36.77,36.73,36.77,15200.0
2011-01-05 13:15:00,36.76,36.81,36.73,36.77,14300.0,36.76,36.81,36.73,36.77,14300.0
2011-01-05 13:20:00,36.75,36.75,36.71,36.71,8900.0,36.75,36.75,36.71,36.71,8900.0
2011-01-05 13:25:00,36.71,36.74,36.71,36.72,6200.0,36.71,36.74,36.71,36.72,6200.0
2011-01-05 13:30:00,36.72,36.73,36.68,36.73,8700.0,36.72,36.73,36.68,36.73,8700.0
2011-01-05 13:35:00,36.74,36.85,36.74,36.8,13800.0,36.74,36.85,36.74,36.8,13800.0
2011-01-05 13:40:00,36.8,36.81,36.75,36.81,6500.0,36.8,36.81,36.75,36.81,6500.0
2011-01-05 13:45:00,36.81,36.84,36.81,36.83,6900.0,36.81,36.84,36.81,36.83,6900.0
2011-01-05 13:50:00,36.82,36.83,36.75,36.76,8100.0,36.82,36.83,36.75,36.76,8100.0
2011-01-05 13:55:00,36.76,36.78,36.72,36.75,11200.0,36.76,36.78,36.72,36.75,11200.0
2011-01-05 14:00:00,36.74,36.76,36.72,36.75,13100.0,36.74,36.76,36.72,36.75,13100.0
2011-01-05 14:05:00,36.74,36.74,36.69,36.72,11900.0,36.74,36.74,36.69,36.72,11900.0
2011-01-05 14:10:00,36.72,36.74,36.7,36.73,10800.0,36.72,36.74,36.7,36.73,10800.0
2011-01-05 14:15:00,36.74,36.74,36.67,36.73,9700.0,36.74,36.74,36.67,36.73,9700.0
2011-01-05 14:20:00,36.72,36.75,36.66,36.74,19000.0,36.72,36.75,36.66,36.74,19000.0
2011-01-05 14:25:00,36.72,36.74,36.64,36.64,18200.0,36.72,36.74,36.64,36.64,18200.0
2011-01-05 14:30:00,36.65,36.65,36.56,36.63,11500.0,36.65,36.65,36.56,36.63,11500.0
2011-01-05 14:35:00,36.63,36.63,36.56,36.58,20200.0,36.63,36.63,36.56,36.58,20200.0
2011-01-05 14:40:00,36.58,36.61,36.56,36.57,5200.0,36.58,36.61,36.56,36.57,5200.0
2011-01-05 14:45:00,36.56,36.69,36.56,36.69,27000.0,36.56,36.69,36.56,36.69,27000.0
2011-01-05 14:50:00,36.69,36.75,36.69,36.7,27800.0,36.69,36.75,36.69,36.7,27800.0
2011-01-05 14:55:00,36.71,36.75,36.7,36.72,7300.0,36.71,36.75,36.7,36.72,7300.0
2011-01-05 15:00:00,36.72,36.76,36.69,36.69,32400.0,36.72,36.76,36.69,36.69,32400.0
2011-01-05 15:05:00,36.69,36.74,36.69,36.73,20100.0,36.69,36.74,36.69,36.73,20100.0
2011-01-05 15:10:00,36.73,36.76,36.7,36.7,28700.0,36.73,36.76,36.7,36.7,28700.0
2011-01-05 15:15:00,36.7,36.75,36.7,36.74,32700.0,36.7,36.75,36.7,36.74,32700.0
2011-01-05 15:20:00,36.74,36.74,36.69,36.71,35800.0,36.74,36.74,36.69,36.71,35800.0
2011-01-05 15:25:00,36.71,36.74,36.71,36.72,25300.0,36.71,36.74,36.71,36.72,25300.0
2011-01-05 15:30:00,36.72,36.77,36.71,36.73,34000.0,36.72,36.77,36.71,36.73,34000.0
2011-01-05 15:35:00,36.73,36.82,36.73,36.82,67000.0,36.73,36.82,36.73,36.82,67000.0
2011-01-05 15:40:00,36.82,36.83,36.76,36.8,34800.0,36.82,36.83,36.76,36.8,34800.0
2011-01-05 15:45:00,36.79,36.85,36.78,36.81,39300.0,36.79,36.85,36.78,36.81,39300.0
2011-01-05 15:50:00,36.8,36.81,36.76,36.76,31200.0,36.8,36.81,36.76,36.76,31200.0
2011-01-05 15:55:00,36.76,36.89,36.76,36.87,99300.0,36.76,36.89,36.76,36.87,99300.0
2011-01-06 09:30:00,36.6,36.7,36.56,36.7,50000.0,36.6,36.7,36.56,36.7,50000.0
2011-01-06 09:35:00,36.69,36.8,36.69,36.7,25900.0,36.69,36.8,36.69,36.7,25900.0
2011-01-06 09:40:00,36.67,36.71,36.57,36.64,28600.0,36.67,36.71,36.57,36.64,28600.0
2011-01-06 09:45:00,36.64,36.65,36.58,36.59,28600.0,36.64,36.65,36.58,36.59,28600.0
2011-01-06 09:50:00,36.58,36.69,36.58,36.65,33000.0,36.58,36.69,36.58,36.65,33000.0
2011-01-06 09:55:00,36.64,36.65,36.44,36.46,59700.0,36.64,36.65,36.44,36.46,59700.0
2011-01-06 10:00:00,36.46,36.54,36.44,36.51,41900.0,36.46,36.54,36.44,36.51,41900.0
2011-01-06 10:05:00,36.51,36.57,36.51,36.55,37400.0,36.51,36.57,36.51,36.55,37400.0
2011-01-06 10:10:00,36.55,36.55,36.45,36.55,15200.0,36.55,36.55,36.45,36.55,15200.0
2011-01-06 10:15:00,36.54,36.55,36.48,36.5,16700.0,36.54,36.55,36.48,36.5,16700.0
2011-01-06 10:20:00,36.51,36.52,36.49,36.49,13800.0,36.51,36.52,36.49,36.49,13800.0
2011-01-06 10:25:00,36.49,36.52,36.47,36.5,20700.0,36.49,36.52,36.47,36.5,20700.0
2011-01-06 10:30:00,36.5,36.55,36.49,36.54,7300.0,36.5,36.55,36.49,36.54,7300.0
2011-01-06 10:35:00,36.55,36.55,36.53,36.54,11400.0,36.55,36.55,36.53,36.54,11400.0
2011-01-06 10:40:00,36.54,36.6,36.53,36.6,70600.0,36.54,36.6,36.53,36.6,70600.0
2011-01-06 10:45:00,36.6,36.61,36.57,36.59,28800.0,36.6,36.61,36.57,36.59,28800.0
2011-01-06 10:50:00,36.59,36.59,36.49,36.52,15700.0,36.59,36.59,36.49,36.52,15700.0
2011-01-06 10:55:00,36.53,36.53,36.43,36.43,9400.0,36.53,36.53,36.43,36.43,9400.0
2011-01-06 11:00:00,36.43,36.51,36.43,36.48,8600.0,36.43,36.51,36.43,36.48,8600.0
2011-01-06 11:05:00,36.49,36.51,36.48,36.5,2800.0,36.49,36.51,36.48,36.5,2800.0
2011-01-06 11:10:00,36.52,36.54,36.51,36.52,5600.0,36.52,36.54,36.51,36.52,5600.0
2011-01-06 11:15:00,36.51,36.53,36.47,36.53,9600.0,36.51,36.53,36.47,36.53,9600.0
2011-01-06 11:20:00,36.53,36.56,36.53,36.55,9000.0,36.53,36.56,36.53,36.55,9000.0
2011-01-06 11:25:00,36.54,36.55,36.52,36.54,10000.0,36.54,36.55,36.52,36.54,10000.0
2011-01-06 11:30:00,36.54,36.58,36.53,36.56,5400.0,36.54,36.58,36.53,36.56,5400.0
2011-01-06 11:35:00,36.55,36.57,36.51,36.52,6400.0,36.55,36.57,36.51,36.52,6400.0
2011-01-06 11:40:00,36.51,36.57,36.5,36.56,13700.0,36.51,36.57,36.5,36.56,13700.0
2011-01-06 11:45:00,36.56,36.57,36.5,36.57,9000.0,36.56,36.57,36.5,36.57,9000.0
2011-01-06 11:50:00,36.57,36.57,36.48,36.48,6000.0,36.57,36.57,36.48,36.48,6000.0
2011-01-06 11:55:00,36.47,36.51,36.47,36.47,3800.0,36.47,36.51,36.47,36.47,3800.0
2011-01-06 12:00:00,36.47,36.51,36.46,36.51,3000.0,36.47,36.51,36.46,36.51,3000.0
2011-01-06 12:05:00,36.51,36.51,36.4,36.44,8500.0,36.51,36.51,36.4,36.44,8500.0
2011-01-06 12:10:00,36.44,36.44,36.42,36.42,6600.0,36.44,36.44,36.42,36.42,6600.0
2011-01-06 12:15:00,36.41,36.44,36.4,36.43,9200.0,36.41,36.44,36.4,36.43,9200.0
2011-01-06 12:20:00,36.44,36.46,36.43,36.44,8700.0,36.44,36.46,36.43,36.44,8700.0
2011-01-06 12:25:00,36.45,36.47,36.43,36.46,5400.0,36.45,36.47,36.43,36.46,5400.0
2011-01-06 12:30:00,36.46,36.49,36.45,36.49,17300.0,36.46,36.49,36.45,36.49,17300.0
2011-01-06 12:35:00,36.49,36.49,36.46,36.46,11500.0,36.49,36.49,36.46,36.46,11500.0
2011-01-06 12:40:00,36.45,36.5,36.45,36.5,2500.0,36.45,36.5,36.45,36.5,2500.0
2011-01-06 12:45:00,36.5,36.52,36.5,36.5,3200.0,36.5,36.52,36.5,36.5,3200.0
2011-01-06 12:50:00,36.5,36.5,36.47,36.49,3100.0,36.5,36.5,36.47,36.49,3100.0
2011-01-06 12:55:00,36.48,36.49,36.46,36.46,10400.0,36.48,36.49,36.46,36.46,10400.0
2011-01-06 13:00:00,36.46,36.47,36.45,36.45,5400.0,36.46,36.47,36.45,36.45,5400.0
2011-01-06 13:05:00,36.45,36.49,36.45,36.48,6500.0,36.45,36.49,36.45,36.48,6500.0
2011-01-06 13:10:00,36.48,36.49,36.43,36.43,14400.0,36.48,36.49,36.43,36.43,14400.0
2011-01-06 13:15:00,36.43,36.44,36.41,36.43,2700.0,36.43,36.44,36.41,36.43,2700.0
2011-01-06 13:20:00,36.42,36.44,36.4,36.4,7900.0,36.42,36.44,36.4,36.4,7900.0
2011-01-06 13:25:00,36.4,36.45,36.4,36.45,7100.0,36.4,36.45,36.4,36.45,7100.0
2011-01-06 13:30:00,36.44,36.44,36.4,36.4,10600.0,36.44,36.44,36.4,36.4,10600.0
2011-01-06 13:35:00,36.4,36.43,36.4,36.41,3000.0,36.4,36.43,36.4,36.41,3000.0
2011-01-06 13:40:00,36.41,36.43,36.4,36.42,8400.0,36.41,36.43,36.4,36.42,8400.0
2011-01-06 13:45:00,36.41,36.44,36.4,36.41,2700.0,36.41,36.44,36.4,36.41,2700.0
2011-01-06 13:50:00,36.41,36.45,36.4,36.44,3800.0,36.41,36.45,36.4,36.44,3800.0
2011-01-06 13:55:00,36.43,36.47,36.43,36.45,7200.0,36.43,36.47,36.43,36.45,7200.0
2011-01-06 14:00:00,36.46,36.47,36.41,36.42,18400.0,36.46,36.47,36.41,36.42,18400.0
2011-01-06 14:05:00,36.42,36.46,36.42,36.46,8500.0,36.42,36.46,36.42,36.46,8500.0
2011-01-06 14:10:00,36.46,36.47,36.44,36.45,12000.0,36.46,36.47,36.44,36.45,12000.0
2011-01-06 14:15:00,36.46,36.52,36.46,36.52,21300.0,36.46,36.52,36.46,36.52,21300.0
2011-01-06 14:20:00,36.52,36.52,36.49,36.5,11900.0,36.52,36.52,36.49,36.5,11900.0
2011-01-06 14:25:00,36.49,36.53,36.47,36.47,17300.0,36.49,36.53,36.47,36.47,17300.0
2011-01-06 14:30:00,36.48,36.5,36.45,36.49,15300.0,36.48,36.5,36.45,36.49,15300.0
2011-01-06 14:35:00,36.48,36.49,36.46,36.46,8900.0,36.48,36.49,36.46,36.46,8900.0
2011-01-06 14:40:00,36.46,36.46,36.4,36.42,14000.0,36.46,36.46,36.4,36.42,14000.0
2011-01-06 14:45:00,36.43,36.45,36.37,36.37,21200.0,36.43,36.45,36.37,36.37,21200.0
2011-01-06 14:50:00,36.37,36.38,36.33,36.35,47800.0,36.37,36.38,36.33,36.35,47800.0
2011-01-06 14:55:00,36.35,36.4,36.34,36.4,23600.0,36.35,36.4,36.34,36.4,23600.0
2011-01-06 15:00:00,36.4,36.41,36.36,36.39,21000.0,36.4,36.41,36.36,36.39,21000.0
2011-01-06 15:05:00,36.39,36.4,36.35,36.39,14500.0,36.39,36.4,36.35,36.39,14500.0
2011-01-06 15:10:00,36.38,36.4,36.35,36.4,14900.0,36.38,36.4,36.35,36.4,14900.0
2011-01-06 15:15:00,36.4,36.4,36.35,36.35,20200.0,36.4,36.4,36.35,36.35,20200.0
2011-01-06 15:20:00,36.36,36.4,36.32,36.34,67100.0,36.36,36.4,36.32,36.34,67100.0
2011-01-06 15:25:00,36.33,36.37,36.29,36.31,19600.0,36.33,36.37,36.29,36.31,19600.0
2011-01-06 15:30:00,36.32,36.33,36.26,36.27,13500.0,36.32,36.33,36.26,36.27,13500.0
2011-01-06 15:35:00,36.27,36.29,36.26,36.28,10600.0,36.27,36.29,36.26,36.28,10600.0
2011-01-06 15:40:00,36.28,36.32,36.27,36.31,14100.0,36.28,36.32,36.27,36.31,14100.0
2011-01-06 15:45:00,36.31,36.33,36.26,36.29,17700.0,36.31,36.33,36.26,36.29,17700.0
2011-01-06 15:50:00,36.29,36.29,36.22,36.24,64700.0,36.29,36.29,36.22,36.24,64700.0
2011-01-06 15:55:00,36.25,36.25,36.18,36.18,66700.0,36.25,36.25,36.18,36.18,66700.0
2011-01-07 09:30:00,36.26,36.36,36.1,36.14,16100.0,36.26,36.36,36.1,36.14,16100.0
2011-01-07 09:35:00,36.17,36.17,35.72,35.76,47300.0,36.17,36.17,35.72,35.76,47300.0
2011-01-07 09:40:00,35.76,35.94,35.75,35.9,20400.0,35.76,35.94,35.75,35.9,20400.0
2011-01-07 09:45:00,35.92,35.97,35.85,35.85,13400.0,35.92,35.97,35.85,35.85,13400.0
2011-01-07 09:50:00,35.88,35.94,35.8,35.91,22600.0,35.88,35.94,35.8,35.91,22600.0
2011-01-07 09:55:00,35.95,35.96,35.81,35.86,16800.0,35.95,35.96,35.81,35.86,16800.0
2011-01-07 10:00:00,35.89,35.93,35.75,35.81,31500.0,35.89,35.93,35.75,35.81,31500.0
2011-01-07 10:05:00,35.8,35.86,35.79,35.85,8800.0,35.8,35.86,35.79,35.85,8800.0
2011-01-07 10:10:00,35.87,35.99,35.87,35.95,11200.0,35.87,35.99,35.87,35.95,11200.0
2011-01-07 10:15:00,35.96,35.98,35.91,35.97,5300.0,35.96,35.98,35.91,35.97,5300.0
2011-01-07 10:20:00,35.97,36.01,35.95,35.99,6800.0,35.97,36.01,35.95,35.99,6800.0
2011-01-07 10:25:00,35.98,36.03,35.98,36.0,9200.0,35.98,36.03,35.98,36.0,9200.0
2011-01-07 10:30:00,36.0,36.02,35.98,36.01,7100.0,36.0,36.02,35.98,36.01,7100.0
2011-01-07 10:35:00,36.01,36.03,35.98,35.99,8900.0,36.01,36.03,35.98,35.99,8900.0
2011-01-07 10:40:00,36.0,36.01,35.94,35.95,8100.0,36.0,36.01,35.94,35.95,8100.0
2011-01-07 10:45:00,35.96,36.01,35.96,36.01,31700.0,35.96,36.01,35.96,36.01,31700.0
2011-01-07 10:50:00,36.01,36.02,35.94,36.0,9800.0,36.01,36.02,35.94,36.0,9800.0
2011-01-07 10:55:00,36.0,36.03,35.99,36.02,13700.0,36.0,36.03,35.99,36.02,13700.0
2011-01-07 11:00:00,35.99,36.06,35.99,36.06,5800.0,35.99,36.06,35.99,36.06,5800.0
2011-01-07 11:05:00,36.06,36.06,36.03,36.05,8100.0,36.06,36.06,36.03,36.05,8100.0
2011-01-07 11:10:00,36.04,36.09,36.04,36.08,7100.0,36.04,36.09,36.04,36.08,7100.0
2011-01-07 11:15:00,36.08,36.12,36.06,36.09,10000.0,36.08,36.12,36.06,36.09,10000.0
2011-01-07 11:20:00,36.09,36.1,36.01,36.03,20100.0,36.09,36.1,36.01,36.03,20100.0
2011-01-07 11:25:00,36.0,36.03,35.96,36.0,28600.0,36.0,36.03,35.96,36.0,28600.0
2011-01-07 11:30:00,36.01,36.02,35.96,36.01,38700.0,36.01,36.02,35.96,36.01,38700.0
2011-01-07 11:35:00,36.01,36.11,35.95,36.1,55800.0,36.01,36.11,35.95,36.1,55800.0
2011-01-07 11:40:00,36.1,36.15,36.09,36.14,22200.0,36.1,36.15,36.09,36.14,22200.0
2011-01-07 11:45:00,36.13,36.17,36.12,36.15,17100.0,36.13,36.17,36.12,36.15,17100.0
2011-01-07 11:50:00,36.14,36.2,36.14,36.19,10800.0,36.14,36.2,36.14,36.19,10800.0
2011-01-07 11:55:00,36.19,36.24,36.18,36.23,16700.0,36.19,36.24,36.18,36.23,16700.0
2011-01-07 12:00:00,36.22,36.23,36.18,36.2,10900.0,36.22,36.23,36.18,36.2,10900.0
2011-01-07 12:05:00,36.2,36.21,36.17,36.18,11300.0,36.2,36.21,36.17,36.18,11300.0
2011-01-07 12:10:00,36.17,36.22,36.17,36.2,12100.0,36.17,36.22,36.17,36.2,12100.0
2011-01-07 12:15:00,36.2,36.22,36.19,36.21,9800.0,36.2,36.22,36.19,36.21,9800.0
2011-01-07 12:20:00,36.21,36.22,36.19,36.19,10700.0,36.21,36.22,36.19,36.19,10700.0
2011-01-07 12:25:00,36.19,36.21,36.14,36.14,12000.0,36.19,36.21,36.14,36.14,12000.0
2011-01-07 12:30:00,36.12,36.13,36.01,36.01,11100.0,36.12,36.13,36.01,36.01,11100.0
2011-01-07 12:35:00,36.01,36.04,35.98,36.03,6700.0,36.01,36.04,35.98,36.03,6700.0
2011-01-07 12:40:00,36.02,36.02,35.98,36.01,7400.0,36.02,36.02,35.98,36.01,7400.0
2011-01-07 12:45:00,36.01,36.01,35.93,35.99,6800.0,36.01,36.01,35.93,35.99,6800.0
2011-01-07 12:50:00,35.96,35.96,35.8,35.85,31100.0,35.96,35.96,35.8,35.85,31100.0
2011-01-07 12:55:00,35.85,36.02,35.85,36.02,66500.0,35.85,36.02,35.85,36.02,66500.0
2011-01-07 13:00:00,36.03,36.07,36.01,36.01,11100.0,36.03,36.07,36.01,36.01,11100.0
2011-01-07 13:05:00,36.0,36.1,36.0,36.07,18000.0,36.0,36.1,36.0,36.07,18000.0
2011-01-07 13:10:00,36.05,36.05,36.0,36.01,11400.0,36.05,36.05,36.0,36.01,11400.0
2011-01-07 13:15:00,36.02,36.09,36.02,36.05,10800.0,36.02,36.09,36.02,36.05,10800.0
2011-01-07 13:20:00,36.05,36.06,36.03,36.05,3900.0,36.05,36.06,36.03,36.05,3900.0
2011-01-07 13:25:00,36.05,36.05,36.0,36.03,6400.0,36.05,36.05,36.0,36.03,6400.0
2011-01-07 13:30:00,36.01,36.1,36.0,36.1,7700.0,36.01,36.1,36.0,36.1,7700.0
2011-01-07 13:35:00,36.09,36.13,36.09,36.12,8800.0,36.09,36.13,36.09,36.12,8800.0
2011-01-07 13:40:00,36.07,36.07,36.02,36.04,1500.0,36.07,36.07,36.02,36.04,1500.0
2011-01-07 13:45:00,36.01,36.05,36.01,36.03,5900.0,36.01,36.05,36.01,36.03,5900.0
2011-01-07 13:50:00,36.03,36.03,36.0,36.03,7300.0,36.03,36.03,36.0,36.03,7300.0
2011-01-07 13:55:00,36.03,36.05,36.0,36.04,10300.0,36.03,36.05,36.0,36.04,10300.0
2011-01-07 14:00:00,36.04,36.07,36.04,36.07,13000.0,36.04,36.07,36.04,36.07,13000.0
2011-01-07 14:05:00,36.07,36.07,36.03,36.05,4400.0,36.07,36.07,36.03,36.05,4400.0
2011-01-07 14:10:00,36.04,36.05,36.03,36.05,5100.0,36.04,36.05,36.03,36.05,5100.0
2011-01-07 14:15:00,36.05,36.09,36.03,36.08,8000.0,36.05,36.09,36.03,36.08,8000.0
2011-01-07 14:20:00,36.1,36.11,36.08,36.09,8300.0,36.1,36.11,36.08,36.09,8300.0
2011-01-07 14:25:00,36.1,36.1,36.08,36.09,6000.0,36.1,36.1,36.08,36.09,6000.0
2011-01-07 14:30:00,36.08,36.09,36.04,36.05,4700.0,36.08,36.09,36.04,36.05,4700.0
2011-01-07 14:35:00,36.04,36.1,36.03,36.08,8300.0,36.04,36.1,36.03,36.08,8300.0
2011-01-07 14:40:00,36.09,36.09,36.04,36.04,12400.0,36.09,36.09,36.04,36.04,12400.0
2011-01-07 14:45:00,36.05,36.09,36.02,36.06,29200.0,36.05,36.09,36.02,36.06,29200.0
2011-01-07 14:50:00,36.06,36.13,36.06,36.09,26000.0,36.06,36.13,36.06,36.09,26000.0
2011-01-07 14:55:00,36.09,36.11,36.06,36.09,8300.0,36.09,36.11,36.06,36.09,8300.0
2011-01-07 15:00:00,36.08,36.08,36.02,36.05,19400.0,36.08,36.08,36.02,36.05,19400.0
2011-01-07 15:05:00,36.05,36.07,36.01,36.01,55500.0,36.05,36.07,36.01,36.01,55500.0
2011-01-07 15:10:00,36.02,36.03,36.0,36.02,40100.0,36.02,36.03,36.0,36.02,40100.0
2011-01-07 15:15:00,36.01,36.08,36.01,36.08,12400.0,36.01,36.08,36.01,36.08,12400.0
2011-01-07 15:20:00,36.08,36.09,36.04,36.06,11700.0,36.08,36.09,36.04,36.06,11700.0
2011-01-07 15:25:00,36.05,36.08,36.03,36.04,10100.0,36.05,36.08,36.03,36.04,10100.0
2011-01-07 15:30:00,36.05,36.08,36.04,36.08,18800.0,36.05,36.08,36.04,36.08,18800.0
2011-01-07 15:35:00,36.07,36.14,36.07,36.14,30000.0,36.07,36.14,36.07,36.14,30000.0
2011-01-07 15:40:00,36.13,36.15,36.11,36.13,30700.0,36.13,36.15,36.11,36.13,30700.0
2011-01-07 15:45:00,36.14,36.17,36.11,36.11,51500.0,36.14,36.17,36.11,36.11,51500.0
2011-01-07 15:50:00,36.12,36.18,36.11,36.12,60400.0,36.12,36.18,36.11,36.12,60400.0
2011-01-07 15:55:00,36.12,36.16,36.1,36.16,64700.0,36.12,36.16,36.1,36.16,64700.0
2011-01-10 09:30:00,35.95,36.22,35.95,36.04,16700.0,35.95,36.22,35.95,36.04,16700.0
2011-01-10 09:35:00,36.02,36.04,35.9,35.93,18300.0,36.02,36.04,35.9,35.93,18300.0
2011-01-10 09:40:00,35.93,36.01,35.89,36.0,30100.0,35.93,36.01,35.89,36.0,30100.0
2011-01-10 09:45:00,35.99,36.0,35.93,35.94,21400.0,35.99,36.0,35.93,35.94,21400.0
2011-01-10 09:50:00,35.92,35.99,35.88,35.94,26500.0,35.92,35.99,35.88,35.94,26500.0
2011-01-10 09:55:00,35.92,35.93,35.78,35.79,20500.0,35.92,35.93,35.78,35.79,20500.0
2011-01-10 10:00:00,35.8,35.87,35.76,35.84,19100.0,35.8,35.87,35.76,35.84,19100.0
2011-01-10 10:05:00,35.81,35.81,35.72,35.73,13700.0,35.81,35.81,35.72,35.73,13700.0
2011-01-10 10:10:00,35.73,35.81,35.71,35.75,47000.0,35.73,35.81,35.71,35.75,47000.0
2011-01-10 10:15:00,35.76,35.81,35.72,35.81,24000.0,35.76,35.81,35.72,35.81,24000.0
2011-01-10 10:20:00,35.83,35.83,35.76,35.81,14700.0,35.83,35.83,35.76,35.81,14700.0
2011-01-10 10:25:00,35.83,35.9,35.8,35.82,9600.0,35.83,35.9,35.8,35.82,9600.0
2011-01-10 10:30:00,35.82,35.95,35.81,35.93,13700.0,35.82,35.95,35.81,35.93,13700.0
2011-01-10 10:35:00,35.93,35.99,35.93,35.97,10600.0,35.93,35.99,35.93,35.97,10600.0
2011-01-10 10:40:00,35.97,36.01,35.97,36.0,28300.0,35.97,36.01,35.97,36.0,28300.0
2011-01-10 10:45:00,36.01,36.01,35.97,35.99,12400.0,36.01,36.01,35.97,35.99,12400.0
2011-01-10 10:50:00,35.99,36.0,35.98,36.0,11000.0,35.99,36.0,35.98,36.0,11000.0
2011-01-10 10:55:00,35.99,35.99,35.9,35.94,11900.0,35.99,35.99,35.9,35.94,11900.0
2011-01-10 11:00:00,35.95,36.0,35.95,35.96,8500.0,35.95,36.0,35.95,35.96,8500.0
2011-01-10 11:05:00,35.96,36.0,35.94,35.99,5700.0,35.96,36.0,35.94,35.99,5700.0
2011-01-10 11:10:00,36.0,36.02,35.95,35.96,23300.0,36.0,36.02,35.95,35.96,23300.0
2011-01-10 11:15:00,35.97,36.01,35.97,36.0,17800.0,35.97,36.01,35.97,36.0,17800.0
2011-01-10 11:20:00,36.0,36.02,35.92,35.92,19700.0,36.0,36.02,35.92,35.92,19700.0
2011-01-10 11:25:00,35.92,35.94,35.89,35.94,11400.0,35.92,35.94,35.89,35.94,11400.0
2011-01-10 11:30:00,35.94,35.96,35.91,35.95,11900.0,35.94,35.96,35.91,35.95,11900.0
2011-01-10 11:35:00,35.95,36.0,35.93,35.93,9100.0,35.95,36.0,35.93,35.93,9100.0
2011-01-10 11:40:00,35.93,36.01,35.93,35.98,19400.0,35.93,36.01,35.93,35.98,19400.0
2011-01-10 11:45:00,35.98,36.0,35.97,35.99,10500.0,35.98,36.0,35.97,35.99,10500.0
2011-01-10 11:50:00,35.99,36.03,35.99,36.01,36700.0,35.99,36.03,35.99,36.01,36700.0
2011-01-10 11:55:00,36.01,36.08,36.01,36.03,78600.0,36.01,36.08,36.01,36.03,78600.0
2011-01-10 12:00:00,36.03,36.03,35.97,36.02,57200.0,36.03,36.03,35.97,36.02,57200.0
2011-01-10 12:05:00,36.02,36.06,36.0,36.05,20800.0,36.02,36.06,36.0,36.05,20800.0
2011-01-10 12:10:00,36.06,36.07,35.99,36.02,24800.0,36.06,36.07,35.99,36.02,24800.0
2011-01-10 12:15:00,36.03,36.1,35.99,36.06,18900.0,36.03,36.1,35.99,36.06,18900.0
2011-01-10 12:20:00,36.1,36.12,36.06,36.08,65400.0,36.1,36.12,36.06,36.08,65400.0
2011-01-10 12:25:00,36.08,36.12,36.07,36.07,11800.0,36.08,36.12,36.07,36.07,11800.0
2011-01-10 12:30:00,36.07,36.07,36.0,36.05,20400.0,36.07,36.07,36.0,36.05,20400.0
2011-01-10 12:35:00,36.05,36.27,36.05,36.19,68400.0,36.05,36.27,36.05,36.19,68400.0
2011-01-10 12:40:00,36.2,36.21,36.15,36.18,16800.0,36.2,36.21,36.15,36.18,16800.0
2011-01-10 12:45:00,36.16,36.23,36.16,36.23,37600.0,36.16,36.23,36.16,36.23,37600.0
2011-01-10 12:50:00,36.23,36.27,36.22,36.26,12300.0,36.23,36.27,36.22,36.26,12300.0
2011-01-10 12:55:00,36.26,36.31,36.24,36.24,13900.0,36.26,36.31,36.24,36.24,13900.0
2011-01-10 13:00:00,36.25,36.28,36.24,36.26,10300.0,36.25,36.28,36.24,36.26,10300.0
2011-01-10 13:05:00,36.26,36.3,36.26,36.29,19900.0,36.26,36.3,36.26,36.29,19900.0
2011-01-10 13:10:00,36.29,36.29,36.26,36.29,62300.0,36.29,36.29,36.26,36.29,62300.0
2011-01-10 13:15:00,36.29,36.31,36.27,36.3,59600.0,36.29,36.31,36.27,36.3,59600.0
2011-01-10 13:20:00,36.31,36.35,36.3,36.35,7500.0,36.31,36.35,36.3,36.35,7500.0
2011-01-10 13:25:00,36.35,36.41,36.31,36.4,26800.0,36.35,36.41,36.31,36.4,26800.0
2011-01-10 13:30:00,36.4,36.45,36.4,36.4,23200.0,36.4,36.45,36.4,36.4,23200.0
2011-01-10 13:35:00,36.41,36.44,36.4,36.41,7100.0,36.41,36.44,36.4,36.41,7100.0
2011-01-10 13:40:00,36.4,36.4,36.35,36.35,11100.0,36.4,36.4,36.35,36.35,11100.0
2011-01-10 13:45:00,36.34,36.35,36.28,36.31,5000.0,36.34,36.35,36.28,36.31,5000.0
2011-01-10 13:50:00,36.32,36.43,36.32,36.43,48800.0,36.32,36.43,36.32,36.43,48800.0
2011-01-10 13:55:00,36.43,36.45,36.38,36.38,16000.0,36.43,36.45,36.38,36.38,16000.0
2011-01-10 14:00:00,36.38,36.54,36.38,36.52,72800.0,36.38,36.54,36.38,36.52,72800.0
2011-01-10 14:05:00,36.52,36.53,36.45,36.5,22500.0,36.52,36.53,36.45,36.5,22500.0
2011-01-10 14:10:00,36.5,36.52,36.46,36.51,15600.0,36.5,36.52,36.46,36.51,15600.0
2011-01-10 14:15:00,36.51,36.52,36.5,36.5,15100.0,36.51,36.52,36.5,36.5,15100.0
2011-01-10 14:20:00,36.5,36.52,36.46,36.46,13700.0,36.5,36.52,36.46,36.46,13700.0
2011-01-10 14:25:00,36.46,36.52,36.44,36.51,68800.0,36.46,36.52,36.44,36.51,68800.0
2011-01-10 14:30:00,36.5,36.53,36.49,36.49,13200.0,36.5,36.53,36.49,36.49,13200.0
2011-01-10 14:35:00,36.49,36.51,36.49,36.49,10600.0,36.49,36.51,36.49,36.49,10600.0
2011-01-10 14:40:00,36.49,36.5,36.48,36.5,8900.0,36.49,36.5,36.48,36.5,8900.0
2011-01-10 14:45:00,36.5,36.5,36.49,36.49,15500.0,36.5,36.5,36.49,36.49,15500.0
2011-01-10 14:50:00,36.49,36.51,36.48,36.48,18000.0,36.49,36.51,36.48,36.48,18000.0
2011-01-10 14:55:00,36.47,36.51,36.46,36.49,47200.0,36.47,36.51,36.46,36.49,47200.0
2011-01-10 15:00:00,36.48,36.5,36.45,36.5,7600.0,36.48,36.5,36.45,36.5,7600.0
2011-01-10 15:05:00,36.5,36.51,36.48,36.48,14800.0,36.5,36.51,36.48,36.48,14800.0
2011-01-10 15:10:00,36.48,36.5,36.45,36.46,11000.0,36.48,36.5,36.45,36.46,11000.0
2011-01-10 15:15:00,36.47,36.49,36.46,36.49,7100.0,36.47,36.49,36.46,36.49,7100.0
2011-01-10 15:20:00,36.49,36.5,36.46,36.48,71500.0,36.49,36.5,36.46,36.48,71500.0
2011-01-10 15:25:00,36.48,36.48,36.42,36.47,14800.0,36.48,36.48,36.42,36.47,14800.0
2011-01-10 15:30:00,36.46,36.47,36.39,36.39,13300.0,36.46,36.47,36.39,36.39,13300.0
2011-01-10 15:35:00,36.39,36.41,36.37,36.37,18300.0,36.39,36.41,36.37,36.37,18300.0
2011-01-10 15:40:00,36.38,36.39,36.33,36.34,14800.0,36.38,36.39,36.33,36.34,14800.0
2011-01-10 15:45:00,36.35,36.36,36.33,36.35,20400.0,36.35,36.36,36.33,36.35,20400.0
2011-01-10 15:50:00,36.34,36.35,36.28,36.29,60200.0,36.34,36.35,36.28,36.29,60200.0
2011-01-10 15:55:00,36.29,36.34,36.28,36.3,82600.0,36.29,36.34,36.28,36.3,82600.0
2011-01-11 09:30:00,37.66,37.85,37.16,37.19,106300.0,37.66,37.85,37.16,37.19,106300.0
2011-01-11 09:35:00,37.15,37.38,37.12,37.34,47200.0,37.15,37.38,37.12,37.34,47200.0
2011-01-11 09:40:00,37.33,37.33,37.21,37.21,89700.0,37.33,37.33,37.21,37.21,89700.0
2011-01-11 09:45:00,37.21,37.21,36.91,36.99,49400.0,37.21,37.21,36.91,36.99,49400.0
2011-01-11 09:50:00,36.97,37.03,36.9,36.9,19100.0,36.97,37.03,36.9,36.9,19100.0
2011-01-11 09:55:00,36.89,36.92,36.84,36.9,29000.0,36.89,36.92,36.84,36.9,29000.0
2011-01-11 10:00:00,36.9,37.1,36.9,37.08,26200.0,36.9,37.1,36.9,37.08,26200.0
2011-01-11 10:05:00,37.06,37.1,37.03,37.03,15400.0,37.06,37.1,37.03,37.03,15400.0
2011-01-11 10:10:00,37.01,37.08,36.94,36.95,20100.0,37.01,37.08,36.94,36.95,20100.0
2011-01-11 10:15:00,36.96,37.0,36.93,36.94,16200.0,36.96,37.0,36.93,36.94,16200.0
2011-01-11 10:20:00,36.93,36.98,36.91,36.96,24500.0,36.93,36.98,36.91,36.96,24500.0
2011-01-11 10:25:00,36.96,37.0,36.93,36.97,27000.0,36.96,37.0,36.93,36.97,27000.0
2011-01-11 10:30:00,36.98,37.04,36.98,36.99,24500.0,36.98,37.04,36.98,36.99,24500.0
2011-01-11 10:35:00,36.99,37.1,36.97,37.06,32900.0,36.99,37.1,36.97,37.06,32900.0
2011-01-11 10:40:00,37.06,37.06,36.94,36.94,5300.0,37.06,37.06,36.94,36.94,5300.0
2011-01-11 10:45:00,36.94,37.0,36.94,36.99,8900.0,36.94,37.0,36.94,36.99,8900.0
2011-01-11 10:50:00,36.99,37.01,36.95,36.99,13200.0,36.99,37.01,36.95,36.99,13200.0
2011-01-11 10:55:00,36.99,37.03,36.94,37.03,17900.0,36.99,37.03,36.94,37.03,17900.0
2011-01-11 11:00:00,37.03,37.04,36.93,36.97,32900.0,37.03,37.04,36.93,36.97,32900.0
2011-01-11 11:05:00,36.97,37.0,36.93,36.94,31500.0,36.97,37.0,36.93,36.94,31500.0
2011-01-11 11:10:00,36.94,36.97,36.9,36.94,22000.0,36.94,36.97,36.9,36.94,22000.0
2011-01-11 11:15:00,36.95,36.95,36.85,36.88,10600.0,36.95,36.95,36.85,36.88,10600.0
2011-01-11 11:20:00,36.88,36.88,36.85,36.86,5200.0,36.88,36.88,36.85,36.86,5200.0
2011-01-11 11:25:00,36.86,36.87,36.85,36.86,5600.0,36.86,36.87,36.85,36.86,5600.0
2011-01-11 11:30:00,36.86,36.91,36.81,36.87,38400.0,36.86,36.91,36.81,36.87,38400.0
2011-01-11 11:35:00,36.88,36.89,36.85,36.86,14500.0,36.88,36.89,36.85,36.86,14500.0
2011-01-11 11:40:00,36.89,36.9,36.85,36.86,14900.0,36.89,36.9,36.85,36.86,14900.0
2011-01-11 11:45:00,36.85,36.89,36.85,36.89,8200.0,36.85,36.89,36.85,36.89,8200.0
2011-01-11 11:50:00,36.89,36.92,36.85,36.86,11300.0,36.89,36.92,36.85,36.86,11300.0
2011-01-11 11:55:00,36.86,36.89,36.86,36.88,4900.0,36.86,36.89,36.86,36.88,4900.0
2011-01-11 12:00:00,36.87,36.87,36.85,36.85,8200.0,36.87,36.87,36.85,36.85,8200.0
2011-01-11 12:05:00,36.85,36.9,36.85,36.88,7700.0,36.85,36.9,36.85,36.88,7700.0
2011-01-11 12:10:00,36.87,36.87,36.82,36.84,8800.0,36.87,36.87,36.82,36.84,8800.0
2011-01-11 12:15:00,36.84,36.84,36.81,36.82,6200.0,36.84,36.84,36.81,36.82,6200.0
2011-01-11 12:20:00,36.82,36.83,36.81,36.82,2300.0,36.82,36.83,36.81,36.82,2300.0
2011-01-11 12:25:00,36.83,36.84,36.82,36.83,1800.0,36.83,36.84,36.82,36.83,1800.0
2011-01-11 12:30:00,36.82,36.89,36.82,36.88,5900.0,36.82,36.89,36.82,36.88,5900.0
2011-01-11 12:35:00,36.87,36.92,36.87,36.87,4900.0,36.87,36.92,36.87,36.87,4900.0
2011-01-11 12:40:00,36.85,36.89,36.85,36.86,7500.0,36.85,36.89,36.85,36.86,7500.0
2011-01-11 12:45:00,36.87,36.9,36.86,36.9,10900.0,36.87,36.9,36.86,36.9,10900.0
2011-01-11 12:50:00,36.9,36.93,36.9,36.9,3700.0,36.9,36.93,36.9,36.9,3700.0
2011-01-11 12:55:00,36.9,36.9,36.89,36.9,28300.0,36.9,36.9,36.89,36.9,28300.0
2011-01-11 13:00:00,36.89,36.9,36.86,36.86,10500.0,36.89,36.9,36.86,36.86,10500.0
2011-01-11 13:05:00,36.86,36.86,36.74,36.76,36100.0,36.86,36.86,36.74,36.76,36100.0
2011-01-11 13:10:00,36.75,36.75,36.66,36.71,20700.0,36.75,36.75,36.66,36.71,20700.0
2011-01-11 13:15:00,36.7,36.79,36.67,36.78,9400.0,36.7,36.79,36.67,36.78,9400.0
2011-01-11 13:20:00,36.77,36.77,36.72,36.75,4800.0,36.77,36.77,36.72,36.75,4800.0
2011-01-11 13:25:00,36.75,36.76,36.71,36.71,6200.0,36.75,36.76,36.71,36.71,6200.0
2011-01-11 13:30:00,36.7,36.74,36.67,36.72,6900.0,36.7,36.74,36.67,36.72,6900.0
2011-01-11 13:35:00,36.72,36.73,36.67,36.67,132500.0,36.72,36.73,36.67,36.67,132500.0
2011-01-11 13:40:00,36.66,36.68,36.66,36.67,7400.0,36.66,36.68,36.66,36.67,7400.0
2011-01-11 13:45:00,36.66,36.71,36.66,36.68,9800.0,36.66,36.71,36.66,36.68,9800.0
2011-01-11 13:50:00,36.68,36.69,36.62,36.64,10900.0,36.68,36.69,36.62,36.64,10900.0
2011-01-11 13:55:00,36.63,36.63,36.57,36.6,8400.0,36.63,36.63,36.57,36.6,8400.0
2011-01-11 14:00:00,36.61,36.65,36.57,36.65,19900.0,36.61,36.65,36.57,36.65,19900.0
2011-01-11 14:05:00,36.66,36.66,36.58,36.63,15100.0,36.66,36.66,36.58,36.63,15100.0
2011-01-11 14:10:00,36.63,36.63,36.61,36.62,3300.0,36.63,36.63,36.61,36.62,3300.0
2011-01-11 14:15:00,36.62,36.65,36.61,36.61,8600.0,36.62,36.65,36.61,36.61,8600.0
2011-01-11 14:20:00,36.62,36.67,36.59,36.59,23400.0,36.62,36.67,36.59,36.59,23400.0
2011-01-11 14:25:00,36.58,36.67,36.58,36.64,14400.0,36.58,36.67,36.58,36.64,14400.0
2011-01-11 14:30:00,36.63,36.63,36.58,36.63,28700.0,36.63,36.63,36.58,36.63,28700.0
2011-01-11 14:35:00,36.63,36.63,36.58,36.58,16700.0,36.63,36.63,36.58,36.58,16700.0
2011-01-11 14:40:00,36.58,36.59,36.56,36.56,7800.0,36.58,36.59,36.56,36.56,7800.0
2011-01-11 14:45:00,36.56,36.57,36.52,36.53,9200.0,36.56,36.57,36.52,36.53,9200.0
2011-01-11 14:50:00,36.53,36.55,36.53,36.54,63700.0,36.53,36.55,36.53,36.54,63700.0
2011-01-11 14:55:00,36.54,36.6,36.54,36.57,15000.0,36.54,36.6,36.54,36.57,15000.0
2011-01-11 15:00:00,36.55,36.57,36.54,36.57,9000.0,36.55,36.57,36.54,36.57,9000.0
2011-01-11 15:05:00,36.57,36.63,36.57,36.59,16200.0,36.57,36.63,36.57,36.59,16200.0
2011-01-11 15:10:00,36.6,36.73,36.59,36.73,45800.0,36.6,36.73,36.59,36.73,45800.0
2011-01-11 15:15:00,36.74,36.8,36.73,36.79,30000.0,36.74,36.8,36.73,36.79,30000.0
2011-01-11 15:20:00,36.79,36.81,36.75,36.79,40800.0,36.79,36.81,36.75,36.79,40800.0
2011-01-11 15:25:00,36.79,36.81,36.74,36.75,134400.0,36.79,36.81,36.74,36.75,134400.0
2011-01-11 15:30:00,36.74,36.82,36.73,36.74,44800.0,36.74,36.82,36.73,36.74,44800.0
2011-01-11 15:35:00,36.74,36.75,36.73,36.74,35800.0,36.74,36.75,36.73,36.74,35800.0
2011-01-11 15:40:00,36.74,36.75,36.73,36.75,68800.0,36.74,36.75,36.73,36.75,68800.0
2011-01-11 15:45:00,36.74,36.75,36.72,36.75,55800.0,36.74,36.75,36.72,36.75,55800.0
2011-01-11 15:50:00,36.75,36.76,36.66,36.67,115100.0,36.75,36.76,36.66,36.67,115100.0
2011-01-11 15:55:00,36.67,36.79,36.61,36.79,111700.0,36.67,36.79,36.61,36.79,111700.0
2011-01-12 09:30:00,37.04,37.28,36.88,36.88,39800.0,37.04,37.28,36.88,36.88,39800.0
2011-01-12 09:35:00,36.88,37.02,36.73,36.74,26100.0,36.88,37.02,36.73,36.74,26100.0
2011-01-12 09:40:00,36.77,36.84,36.71,36.71,8200.0,36.77,36.84,36.71,36.71,8200.0
2011-01-12 09:45:00,36.71,36.72,36.6,36.6,16200.0,36.71,36.72,36.6,36.6,16200.0
2011-01-12 09:50:00,36.6,36.75,36.59,36.72,22700.0,36.6,36.75,36.59,36.72,22700.0
2011-01-12 09:55:00,36.73,36.79,36.69,36.77,38000.0,36.73,36.79,36.69,36.77,38000.0
2011-01-12 10:00:00,36.75,36.78,36.66,36.66,10900.0,36.75,36.78,36.66,36.66,10900.0
2011-01-12 10:05:00,36.65,36.65,36.6,36.63,15000.0,36.65,36.65,36.6,36.63,15000.0
2011-01-12 10:10:00,36.62,36.7,36.61,36.7,6200.0,36.62,36.7,36.61,36.7,6200.0
2011-01-12 10:15:00,36.7,36.76,36.67,36.75,3800.0,36.7,36.76,36.67,36.75,3800.0
2011-01-12 10:20:00,36.75,36.8,36.71,36.8,9400.0,36.75,36.8,36.71,36.8,9400.0
2011-01-12 10:25:00,36.83,36.84,36.77,36.8,20300.0,36.83,36.84,36.77,36.8,20300.0
2011-01-12 10:30:00,36.8,36.82,36.79,36.79,6200.0,36.8,36.82,36.79,36.79,6200.0
2011-01-12 10:35:00,36.79,36.84,36.78,36.79,4700.0,36.79,36.84,36.78,36.79,4700.0
2011-01-12 10:40:00,36.79,36.88,36.78,36.86,7800.0,36.79,36.88,36.78,36.86,7800.0
2011-01-12 10:45:00,36.87,36.9,36.87,36.88,20300.0,36.87,36.9,36.87,36.88,20300.0
2011-01-12 10:50:00,36.88,36.93,36.88,36.92,14000.0,36.88,36.93,36.88,36.92,14000.0
2011-01-12 10:55:00,36.9,36.96,36.9,36.94,22600.0,36.9,36.96,36.9,36.94,22600.0
2011-01-12 11:00:00,36.94,37.0,36.92,36.97,25900.0,36.94,37.0,36.92,36.97,25900.0
2011-01-12 11:05:00,36.98,37.07,36.98,37.06,12300.0,36.98,37.07,36.98,37.06,12300.0
2011-01-12 11:10:00,37.07,37.1,37.02,37.05,6400.0,37.07,37.1,37.02,37.05,6400.0
2011-01-12 11:15:00,37.04,37.06,37.0,37.05,6800.0,37.04,37.06,37.0,37.05,6800.0
2011-01-12 11:20:00,37.03,37.06,37.01,37.06,7000.0,37.03,37.06,37.01,37.06,7000.0
2011-01-12 11:25:00,37.04,37.05,37.01,37.03,6200.0,37.04,37.05,37.01,37.03,6200.0
2011-01-12 11:30:00,37.04,37.05,37.01,37.05,3800.0,37.04,37.05,37.01,37.05,3800.0
2011-01-12 11:35:00,37.05,37.08,37.01,37.02,8200.0,37.05,37.08,37.01,37.02,8200.0
2011-01-12 11:40:00,37.01,37.05,37.0,37.05,6100.0,37.01,37.05,37.0,37.05,6100.0
2011-01-12 11:45:00,37.04,37.06,37.0,37.02,4800.0,37.04,37.06,37.0,37.02,4800.0
2011-01-12 11:50:00,37.02,37.03,36.99,37.01,5800.0,37.02,37.03,36.99,37.01,5800.0
2011-01-12 11:55:00,37.01,37.01,36.97,36.98,14600.0,37.01,37.01,36.97,36.98,14600.0
2011-01-12 12:00:00,36.98,36.99,36.97,36.98,12300.0,36.98,36.99,36.97,36.98,12300.0
2011-01-12 12:05:00,36.98,36.98,36.89,36.89,11000.0,36.98,36.98,36.89,36.89,11000.0
2011-01-12 12:10:00,36.89,37.0,36.88,36.99,15400.0,36.89,37.0,36.88,36.99,15400.0
2011-01-12 12:15:00,36.99,37.03,36.97,37.03,17300.0,36.99,37.03,36.97,37.03,17300.0
2011-01-12 12:20:00,37.03,37.06,37.02,37.05,10000.0,37.03,37.06,37.02,37.05,10000.0
2011-01-12 12:25:00,37.07,37.08,37.06,37.08,4500.0,37.07,37.08,37.06,37.08,4500.0
2011-01-12 12:30:00,37.08,37.12,37.07,37.09,12100.0,37.08,37.12,37.07,37.09,12100.0
2011-01-12 12:35:00,37.09,37.12,37.07,37.1,7500.0,37.09,37.12,37.07,37.1,7500.0
2011-01-12 12:40:00,37.09,37.12,37.09,37.12,5300.0,37.09,37.12,37.09,37.12,5300.0
2011-01-12 12:45:00,37.12,37.13,37.09,37.13,41900.0,37.12,37.13,37.09,37.13,41900.0
2011-01-12 12:50:00,37.14,37.16,37.12,37.13,18600.0,37.14,37.16,37.12,37.13,18600.0
2011-01-12 12:55:00,37.14,37.16,37.13,37.15,8200.0,37.14,37.16,37.13,37.15,8200.0
2011-01-12 13:00:00,37.14,37.14,37.1,37.12,15300.0,37.14,37.14,37.1,37.12,15300.0
2011-01-12 13:05:00,37.12,37.14,37.09,37.09,12500.0,37.12,37.14,37.09,37.09,12500.0
2011-01-12 13:10:00,37.09,37.14,37.07,37.1,13500.0,37.09,37.14,37.07,37.1,13500.0
2011-01-12 13:15:00,37.1,37.13,37.07,37.08,9700.0,37.1,37.13,37.07,37.08,9700.0
2011-01-12 13:20:00,37.08,37.1,37.03,37.07,11400.0,37.08,37.1,37.03,37.07,11400.0
2011-01-12 13:25:00,37.07,37.07,37.03,37.03,6000.0,37.07,37.07,37.03,37.03,6000.0
2011-01-12 13:30:00,37.03,37.09,37.01,37.08,7000.0,37.03,37.09,37.01,37.08,7000.0
2011-01-12 13:35:00,37.09,37.13,37.07,37.07,21400.0,37.09,37.13,37.07,37.07,21400.0
2011-01-12 13:40:00,37.07,37.12,37.06,37.12,3700.0,37.07,37.12,37.06,37.12,3700.0
2011-01-12 13:45:00,37.12,37.13,37.08,37.13,8300.0,37.12,37.13,37.08,37.13,8300.0
2011-01-12 13:50:00,37.12,37.14,37.12,37.13,11800.0,37.12,37.14,37.12,37.13,11800.0
2011-01-12 13:55:00,37.14,37.16,37.12,37.13,9300.0,37.14,37.16,37.12,37.13,9300.0
2011-01-12 14:00:00,37.12,37.14,37.08,37.09,9100.0,37.12,37.14,37.08,37.09,9100.0
2011-01-12 14:05:00,37.08,37.08,37.03,37.07,10800.0,37.08,37.08,37.03,37.07,10800.0
2011-01-12 14:10:00,37.08,37.12,37.05,37.11,32300.0,37.08,37.12,37.05,37.11,32300.0
2011-01-12 14:15:00,37.11,37.13,37.1,37.11,9400.0,37.11,37.13,37.1,37.11,9400.0
2011-01-12 14:20:00,37.1,37.11,37.06,37.07,5500.0,37.1,37.11,37.06,37.07,5500.0
2011-01-12 14:25:00,37.08,37.13,37.08,37.12,5500.0,37.08,37.13,37.08,37.12,5500.0
2011-01-12 14:30:00,37.12,37.13,37.11,37.13,5100.0,37.12,37.13,37.11,37.13,5100.0
2011-01-12 14:35:00,37.13,37.14,37.11,37.11,8000.0,37.13,37.14,37.11,37.11,8000.0
2011-01-12 14:40:00,37.12,37.13,37.11,37.12,7700.0,37.12,37.13,37.11,37.12,7700.0
2011-01-12 14:45:00,37.13,37.13,37.07,37.07,17500.0,37.13,37.13,37.07,37.07,17500.0
2011-01-12 14:50:00,37.07,37.07,37.04,37.05,10800.0,37.07,37.07,37.04,37.05,10800.0
2011-01-12 14:55:00,37.06,37.06,37.0,37.02,19100.0,37.06,37.06,37.0,37.02,19100.0
2011-01-12 15:00:00,37.02,37.04,37.01,37.04,10900.0,37.02,37.04,37.01,37.04,10900.0
2011-01-12 15:05:00,37.03,37.04,37.03,37.03,7200.0,37.03,37.04,37.03,37.03,7200.0
2011-01-12 15:10:00,37.03,37.04,37.02,37.04,11400.0,37.03,37.04,37.02,37.04,11400.0
2011-01-12 15:15:00,37.04,37.05,37.03,37.03,11800.0,37.04,37.05,37.03,37.03,11800.0
2011-01-12 15:20:00,37.04,37.05,37.02,37.05,12300.0,37.04,37.05,37.02,37.05,12300.0
2011-01-12 15:25:00,37.04,37.07,37.04,37.06,53500.0,37.04,37.07,37.04,37.06,53500.0
2011-01-12 15:30:00,37.06,37.12,37.06,37.12,16400.0,37.06,37.12,37.06,37.12,16400.0
2011-01-12 15:35:00,37.12,37.16,37.11,37.14,15600.0,37.12,37.16,37.11,37.14,15600.0
2011-01-12 15:40:00,37.14,37.15,37.12,37.14,23700.0,37.14,37.15,37.12,37.14,23700.0
2011-01-12 15:45:00,37.14,37.14,37.08,37.09,29700.0,37.14,37.14,37.08,37.09,29700.0
2011-01-12 15:50:00,37.1,37.2,37.09,37.19,55000.0,37.1,37.2,37.09,37.19,55000.0
2011-01-12 15:55:00,37.19,37.21,37.12,37.21,80800.0,37.19,37.21,37.12,37.21,80800.0
2011-01-13 09:30:00,37.31,37.31,37.23,37.25,25600.0,37.31,37.31,37.23,37.25,25600.0
2011-01-13 09:35:00,37.24,37.25,37.19,37.22,7700.0,37.24,37.25,37.19,37.22,7700.0
2011-01-13 09:40:00,37.22,37.25,37.22,37.24,13600.0,37.22,37.25,37.22,37.24,13600.0
2011-01-13 09:45:00,37.24,37.4,37.23,37.37,19400.0,37.24,37.4,37.23,37.37,19400.0
2011-01-13 09:50:00,37.35,37.38,37.26,37.33,30400.0,37.35,37.38,37.26,37.33,30400.0
2011-01-13 09:55:00,37.33,37.35,37.3,37.3,8000.0,37.33,37.35,37.3,37.3,8000.0
2011-01-13 10:00:00,37.31,37.32,37.29,37.31,10000.0,37.31,37.32,37.29,37.31,10000.0
2011-01-13 10:05:00,37.31,37.36,37.28,37.35,23300.0,37.31,37.36,37.28,37.35,23300.0
2011-01-13 10:10:00,37.34,37.39,37.31,37.39,7800.0,37.34,37.39,37.31,37.39,7800.0
2011-01-13 10:15:00,37.38,37.5,37.37,37.49,37700.0,37.38,37.5,37.37,37.49,37700.0
2011-01-13 10:20:00,37.5,37.58,37.47,37.58,36000.0,37.5,37.58,37.47,37.58,36000.0
2011-01-13 10:25:00,37.57,37.61,37.55,37.56,26300.0,37.57,37.61,37.55,37.56,26300.0
2011-01-13 10:30:00,37.55,37.57,37.52,37.56,20600.0,37.55,37.57,37.52,37.56,20600.0
2011-01-13 10:35:00,37.56,37.56,37.5,37.51,10500.0,37.56,37.56,37.5,37.51,10500.0
2011-01-13 10:40:00,37.5,37.53,37.48,37.53,110300.0,37.5,37.53,37.48,37.53,110300.0
2011-01-13 10:45:00,37.51,37.55,37.49,37.53,21800.0,37.51,37.55,37.49,37.53,21800.0
2011-01-13 10:50:00,37.53,37.58,37.53,37.58,15400.0,37.53,37.58,37.53,37.58,15400.0
2011-01-13 10:55:00,37.58,37.59,37.56,37.56,20300.0,37.58,37.59,37.56,37.56,20300.0
2011-01-13 11:00:00,37.56,37.57,37.55,37.57,4100.0,37.56,37.57,37.55,37.57,4100.0
2011-01-13 11:05:00,37.57,37.58,37.52,37.58,13100.0,37.57,37.58,37.52,37.58,13100.0
2011-01-13 11:10:00,37.59,37.6,37.55,37.58,14800.0,37.59,37.6,37.55,37.58,14800.0
2011-01-13 11:15:00,37.58,37.65,37.58,37.62,10400.0,37.58,37.65,37.58,37.62,10400.0
2011-01-13 11:20:00,37.62,37.76,37.62,37.75,30000.0,37.62,37.76,37.62,37.75,30000.0
2011-01-13 11:25:00,37.75,37.8,37.74,37.78,19600.0,37.75,37.8,37.74,37.78,19600.0
2011-01-13 11:30:00,37.77,37.8,37.76,37.79,13800.0,37.77,37.8,37.76,37.79,13800.0
2011-01-13 11:35:00,37.79,37.79,37.75,37.75,8200.0,37.79,37.79,37.75,37.75,8200.0
2011-01-13 11:40:00,37.75,37.81,37.75,37.8,35800.0,37.75,37.81,37.75,37.8,35800.0
2011-01-13 11:45:00,37.81,37.82,37.76,37.77,7500.0,37.81,37.82,37.76,37.77,7500.0
2011-01-13 11:50:00,37.75,37.76,37.74,37.74,12100.0,37.75,37.76,37.74,37.74,12100.0
2011-01-13 11:55:00,37.75,37.76,37.74,37.75,13300.0,37.75,37.76,37.74,37.75,13300.0
2011-01-13 12:00:00,37.75,37.77,37.75,37.75,8900.0,37.75,37.77,37.75,37.75,8900.0
2011-01-13 12:05:00,37.75,37.78,37.75,37.75,9000.0,37.75,37.78,37.75,37.75,9000.0
2011-01-13 12:10:00,37.76,37.78,37.75,37.76,23300.0,37.76,37.78,37.75,37.76,23300.0
2011-01-13 12:15:00,37.75,37.76,37.74,37.75,7600.0,37.75,37.76,37.74,37.75,7600.0
2011-01-13 12:20:00,37.75,37.78,37.75,37.77,7300.0,37.75,37.78,37.75,37.77,7300.0
2011-01-13 12:25:00,37.77,37.77,37.75,37.75,7300.0,37.77,37.77,37.75,37.75,7300.0
2011-01-13 12:30:00,37.75,37.76,37.75,37.76,9900.0,37.75,37.76,37.75,37.76,9900.0
2011-01-13 12:35:00,37.75,37.77,37.75,37.76,9400.0,37.75,37.77,37.75,37.76,9400.0
2011-01-13 12:40:00,37.76,37.83,37.76,37.82,19500.0,37.76,37.83,37.76,37.82,19500.0
2011-01-13 12:45:00,37.82,37.83,37.78,37.83,28600.0,37.82,37.83,37.78,37.83,28600.0
2011-01-13 12:50:00,37.83,37.95,37.82,37.93,38600.0,37.83,37.95,37.82,37.93,38600.0
2011-01-13 12:55:00,37.94,37.95,37.93,37.94,10700.0,37.94,37.95,37.93,37.94,10700.0
2011-01-13 13:00:00,37.93,38.05,37.93,38.02,96900.0,37.93,38.05,37.93,38.02,96900.0
2011-01-13 13:05:00,38.02,38.1,38.02,38.09,49500.0,38.02,38.1,38.02,38.09,49500.0
2011-01-13 13:10:00,38.08,38.13,38.07,38.07,38700.0,38.08,38.13,38.07,38.07,38700.0
2011-01-13 13:15:00,38.07,38.07,37.99,38.0,15600.0,38.07,38.07,37.99,38.0,15600.0
2011-01-13 13:20:00,38.0,38.01,37.99,37.99,7700.0,38.0,38.01,37.99,37.99,7700.0
2011-01-13 13:25:00,38.0,38.04,37.99,38.03,32400.0,38.0,38.04,37.99,38.03,32400.0
2011-01-13 13:30:00,38.02,38.03,38.0,38.0,14700.0,38.02,38.03,38.0,38.0,14700.0
2011-01-13 13:35:00,38.0,38.04,38.0,38.03,30000.0,38.0,38.04,38.0,38.03,30000.0
2011-01-13 13:40:00,38.03,38.05,38.0,38.04,18500.0,38.03,38.05,38.0,38.04,18500.0
2011-01-13 13:45:00,38.05,38.06,38.02,38.04,7500.0,38.05,38.06,38.02,38.04,7500.0
2011-01-13 13:50:00,38.05,38.08,38.05,38.06,19800.0,38.05,38.08,38.05,38.06,19800.0
2011-01-13 13:55:00,38.06,38.06,38.02,38.02,7900.0,38.06,38.06,38.02,38.02,7900.0
2011-01-13 14:00:00,38.02,38.03,38.01,38.01,15000.0,38.02,38.03,38.01,38.01,15000.0
2011-01-13 14:05:00,38.01,38.03,38.0,38.01,15000.0,38.01,38.03,38.0,38.01,15000.0
2011-01-13 14:10:00,38.0,38.03,38.0,38.02,39700.0,38.0,38.03,38.0,38.02,39700.0
2011-01-13 14:15:00,38.02,38.07,38.0,38.05,21000.0,38.02,38.07,38.0,38.05,21000.0
2011-01-13 14:20:00,38.05,38.13,38.05,38.09,30500.0,38.05,38.13,38.05,38.09,30500.0
2011-01-13 14:25:00,38.09,38.09,38.05,38.06,8800.0,38.09,38.09,38.05,38.06,8800.0
2011-01-13 14:30:00,38.06,38.07,38.05,38.06,12100.0,38.06,38.07,38.05,38.06,12100.0
2011-01-13 14:35:00,38.05,38.08,38.04,38.07,15700.0,38.05,38.08,38.04,38.07,15700.0
2011-01-13 14:40:00,38.07,38.08,38.04,38.06,16800.0,38.07,38.08,38.04,38.06,16800.0
2011-01-13 14:45:00,38.06,38.07,38.06,38.07,14500.0,38.06,38.07,38.06,38.07,14500.0
2011-01-13 14:50:00,38.07,38.08,38.04,38.06,38300.0,38.07,38.08,38.04,38.06,38300.0
2011-01-13 14:55:00,38.06,38.1,38.06,38.1,58900.0,38.06,38.1,38.06,38.1,58900.0
2011-01-13 15:00:00,38.1,38.12,38.09,38.1,28200.0,38.1,38.12,38.09,38.1,28200.0
2011-01-13 15:05:00,38.11,38.13,38.1,38.13,26200.0,38.11,38.13,38.1,38.13,26200.0
2011-01-13 15:10:00,38.12,38.14,38.11,38.14,29700.0,38.12,38.14,38.11,38.14,29700.0
2011-01-13 15:15:00,38.14,38.17,38.13,38.17,31900.0,38.14,38.17,38.13,38.17,31900.0
2011-01-13 15:20:00,38.16,38.19,38.16,38.19,41500.0,38.16,38.19,38.16,38.19,41500.0
2011-01-13 15:25:00,38.19,38.22,38.18,38.21,75800.0,38.19,38.22,38.18,38.21,75800.0
2011-01-13 15:30:00,38.21,38.26,38.2,38.23,62600.0,38.21,38.26,38.2,38.23,62600.0
2011-01-13 15:35:00,38.23,38.28,38.23,38.25,55900.0,38.23,38.28,38.23,38.25,55900.0
2011-01-13 15:40:00,38.24,38.47,38.24,38.4,131000.0,38.24,38.47,38.24,38.4,131000.0
2011-01-13 15:45:00,38.41,38.49,38.39,38.47,78400.0,38.41,38.49,38.39,38.47,78400.0
2011-01-13 15:50:00,38.47,38.53,38.47,38.51,114200.0,38.47,38.53,38.47,38.51,114200.0
2011-01-13 15:55:00,38.52,38.55,38.51,38.55,212900.0,38.52,38.55,38.51,38.55,212900.0
2011-01-14 09:30:00,38.55,38.69,38.49,38.61,61500.0,38.55,38.69,38.49,38.61,61500.0
2011-01-14 09:35:00,38.61,38.79,38.55,38.72,33400.0,38.61,38.79,38.55,38.72,33400.0
2011-01-14 09:40:00,38.73,38.74,38.48,38.55,63200.0,38.73,38.74,38.48,38.55,63200.0
2011-01-14 09:45:00,38.56,38.78,38.54,38.77,36300.0,38.56,38.78,38.54,38.77,36300.0
2011-01-14 09:50:00,38.78,38.84,38.72,38.83,56900.0,38.78,38.84,38.72,38.83,56900.0
2011-01-14 09:55:00,38.83,38.85,38.68,38.73,26800.0,38.83,38.85,38.68,38.73,26800.0
2011-01-14 10:00:00,38.73,38.88,38.61,38.61,26700.0,38.73,38.88,38.61,38.61,26700.0
2011-01-14 10:05:00,38.61,38.61,38.46,38.47,41600.0,38.61,38.61,38.46,38.47,41600.0
2011-01-14 10:10:00,38.47,38.51,38.46,38.49,26200.0,38.47,38.51,38.46,38.49,26200.0
2011-01-14 10:15:00,38.49,38.49,38.4,38.4,18900.0,38.49,38.49,38.4,38.4,18900.0
2011-01-14 10:20:00,38.4,38.4,38.32,38.39,22000.0,38.4,38.4,38.32,38.39,22000.0
2011-01-14 10:25:00,38.38,38.59,38.38,38.57,29800.0,38.38,38.59,38.38,38.57,29800.0
2011-01-14 10:30:00,38.57,38.62,38.57,38.61,21700.0,38.57,38.62,38.57,38.61,21700.0
2011-01-14 10:35:00,38.61,38.67,38.6,38.67,14200.0,38.61,38.67,38.6,38.67,14200.0
2011-01-14 10:40:00,38.67,38.68,38.63,38.66,16700.0,38.67,38.68,38.63,38.66,16700.0
2011-01-14 10:45:00,38.67,38.7,38.63,38.63,21600.0,38.67,38.7,38.63,38.63,21600.0
2011-01-14 10:50:00,38.63,38.8,38.62,38.75,34400.0,38.63,38.8,38.62,38.75,34400.0
2011-01-14 10:55:00,38.72,38.75,38.72,38.74,16400.0,38.72,38.75,38.72,38.74,16400.0
2011-01-14 11:00:00,38.73,38.74,38.67,38.7,17100.0,38.73,38.74,38.67,38.7,17100.0
2011-01-14 11:05:00,38.71,38.74,38.68,38.73,22900.0,38.71,38.74,38.68,38.73,22900.0
2011-01-14 11:10:00,38.72,38.8,38.72,38.75,57800.0,38.72,38.8,38.72,38.75,57800.0
2011-01-14 11:15:00,38.76,38.78,38.76,38.76,23200.0,38.76,38.78,38.76,38.76,23200.0
2011-01-14 11:20:00,38.78,38.78,38.75,38.76,18100.0,38.78,38.78,38.75,38.76,18100.0
2011-01-14 11:25:00,38.76,38.83,38.75,38.83,17600.0,38.76,38.83,38.75,38.83,17600.0
2011-01-14 11:30:00,38.83,38.86,38.83,38.85,15800.0,38.83,38.86,38.83,38.85,15800.0
2011-01-14 11:35:00,38.85,39.06,38.85,39.04,111200.0,38.85,39.06,38.85,39.04,111200.0
2011-01-14 11:40:00,39.04,39.09,39.04,39.08,63800.0,39.04,39.09,39.04,39.08,63800.0
2011-01-14 11:45:00,39.08,39.14,39.0,39.02,53500.0,39.08,39.14,39.0,39.02,53500.0
2011-01-14 11:50:00,39.01,39.03,39.0,39.0,44400.0,39.01,39.03,39.0,39.0,44400.0
2011-01-14 11:55:00,39.01,39.12,39.01,39.11,25600.0,39.01,39.12,39.01,39.11,25600.0
2011-01-14 12:00:00,39.12,39.12,39.05,39.06,29600.0,39.12,39.12,39.05,39.06,29600.0
2011-01-14 12:05:00,39.06,39.1,39.02,39.08,53700.0,39.06,39.1,39.02,39.08,53700.0
2011-01-14 12:10:00,39.07,39.07,39.01,39.02,26800.0,39.07,39.07,39.01,39.02,26800.0
2011-01-14 12:15:00,39.01,39.1,39.0,39.09,35100.0,39.01,39.1,39.0,39.09,35100.0
2011-01-14 12:20:00,39.06,39.17,39.06,39.11,34500.0,39.06,39.17,39.06,39.11,34500.0
2011-01-14 12:25:00,39.11,39.12,39.09,39.09,18300.0,39.11,39.12,39.09,39.09,18300.0
2011-01-14 12:30:00,39.1,39.15,39.09,39.15,17700.0,39.1,39.15,39.09,39.15,17700.0
2011-01-14 12:35:00,39.13,39.21,39.1,39.18,46700.0,39.13,39.21,39.1,39.18,46700.0
2011-01-14 12:40:00,39.18,39.27,39.18,39.22,53400.0,39.18,39.27,39.18,39.22,53400.0
2011-01-14 12:45:00,39.22,39.22,39.17,39.2,18100.0,39.22,39.22,39.17,39.2,18100.0
2011-01-14 12:50:00,39.2,39.25,39.2,39.24,16300.0,39.2,39.25,39.2,39.24,16300.0
2011-01-14 12:55:00,39.24,39.28,39.24,39.27,41700.0,39.24,39.28,39.24,39.27,41700.0
2011-01-14 13:00:00,39.27,39.31,39.22,39.23,28900.0,39.27,39.31,39.22,39.23,28900.0
2011-01-14 13:05:00,39.22,39.25,39.21,39.23,20000.0,39.22,39.25,39.21,39.23,20000.0
2011-01-14 13:10:00,39.24,39.27,39.23,39.24,28000.0,39.24,39.27,39.23,39.24,28000.0
2011-01-14 13:15:00,39.24,39.26,39.23,39.25,52600.0,39.24,39.26,39.23,39.25,52600.0
2011-01-14 13:20:00,39.26,39.26,39.25,39.25,12400.0,39.26,39.26,39.25,39.25,12400.0
2011-01-14 13:25:00,39.25,39.28,39.22,39.25,22800.0,39.25,39.28,39.22,39.25,22800.0
2011-01-14 13:30:00,39.25,39.27,39.21,39.26,22900.0,39.25,39.27,39.21,39.26,22900.0
2011-01-14 13:35:00,39.27,39.31,39.26,39.28,19700.0,39.27,39.31,39.26,39.28,19700.0
2011-01-14 13:40:00,39.26,39.28,39.25,39.25,19500.0,39.26,39.28,39.25,39.25,19500.0
2011-01-14 13:45:00,39.25,39.27,39.22,39.25,21900.0,39.25,39.27,39.22,39.25,21900.0
2011-01-14 13:50:00,39.25,39.29,39.24,39.28,20600.0,39.25,39.29,39.24,39.28,20600.0
2011-01-14 13:55:00,39.27,39.3,39.27,39.28,21500.0,39.27,39.3,39.27,39.28,21500.0
2011-01-14 14:00:00,39.27,39.31,39.27,39.3,38600.0,39.27,39.31,39.27,39.3,38600.0
2011-01-14 14:05:00,39.3,39.31,39.26,39.29,29200.0,39.3,39.31,39.26,39.29,29200.0
2011-01-14 14:10:00,39.29,39.29,39.24,39.24,7300.0,39.29,39.29,39.24,39.24,7300.0
2011-01-14 14:15:00,39.24,39.27,39.18,39.2,23100.0,39.24,39.27,39.18,39.2,23100.0
2011-01-14 14:20:00,39.2,39.25,39.19,39.25,25300.0,39.2,39.25,39.19,39.25,25300.0
2011-01-14 14:25:00,39.24,39.26,39.24,39.24,22600.0,39.24,39.26,39.24,39.24,22600.0
2011-01-14 14:30:00,39.22,39.25,39.19,39.24,58900.0,39.22,39.25,39.19,39.24,58900.0
2011-01-14 14:35:00,39.24,39.26,39.24,39.26,23400.0,39.24,39.26,39.24,39.26,23400.0
2011-01-14 14:40:00,39.26,39.28,39.24,39.24,18200.0,39.26,39.28,39.24,39.24,18200.0
2011-01-14 14:45:00,39.23,39.26,39.23,39.25,25600.0,39.23,39.26,39.23,39.25,25600.0
2011-01-14 14:50:00,39.25,39.32,39.25,39.29,29000.0,39.25,39.32,39.25,39.29,29000.0
2011-01-14 14:55:00,39.28,39.28,39.25,39.26,19400.0,39.28,39.28,39.25,39.26,19400.0
2011-01-14 15:00:00,39.26,39.26,39.23,39.23,39300.0,39.26,39.26,39.23,39.23,39300.0
2011-01-14 15:05:00,39.23,39.28,39.23,39.26,37400.0,39.23,39.28,39.23,39.26,37400.0
2011-01-14 15:10:00,39.27,39.27,39.25,39.26,20100.0,39.27,39.27,39.25,39.26,20100.0
2011-01-14 15:15:00,39.27,39.28,39.21,39.22,52600.0,39.27,39.28,39.21,39.22,52600.0
2011-01-14 15:20:00,39.22,39.26,39.2,39.24,46900.0,39.22,39.26,39.2,39.24,46900.0
2011-01-14 15:25:00,39.23,39.27,39.22,39.25,51500.0,39.23,39.27,39.22,39.25,51500.0
2011-01-14 15:30:00,39.26,39.28,39.23,39.26,58800.0,39.26,39.28,39.23,39.26,58800.0
2011-01-14 15:35:00,39.26,39.27,39.25,39.25,23200.0,39.26,39.27,39.25,39.25,23200.0
2011-01-14 15:40:00,39.26,39.26,39.21,39.22,29900.0,39.26,39.26,39.21,39.22,29900.0
2011-01-14 15:45:00,39.23,39.3,39.22,39.29,104400.0,39.23,39.3,39.22,39.29,104400.0
2011-01-14 15:50:00,39.3,39.35,39.29,39.34,93600.0,39.3,39.35,39.29,39.34,93600.0
2011-01-14 15:55:00,39.33,39.42,39.32,39.42,151300.0,39.33,39.42,39.32,39.42,151300.0
2011-01-18 09:30:00,39.46,39.8,39.46,39.8,78500.0,39.46,39.8,39.46,39.8,78500.0
2011-01-18 09:35:00,39.8,39.87,39.61,39.85,28300.0,39.8,39.87,39.61,39.85,28300.0
2011-01-18 09:40:00,39.86,39.91,39.76,39.79,17100.0,39.86,39.91,39.76,39.79,17100.0
2011-01-18 09:45:00,39.76,39.82,39.74,39.82,70000.0,39.76,39.82,39.74,39.82,70000.0
2011-01-18 09:50:00,39.8,39.8,39.53,39.53,35200.0,39.8,39.8,39.53,39.53,35200.0
2011-01-18 09:55:00,39.55,39.75,39.53,39.6,35000.0,39.55,39.75,39.53,39.6,35000.0
2011-01-18 10:00:00,39.61,39.79,39.61,39.65,38400.0,39.61,39.79,39.61,39.65,38400.0
2011-01-18 10:05:00,39.65,39.65,39.55,39.61,30900.0,39.65,39.65,39.55,39.61,30900.0
2011-01-18 10:10:00,39.6,39.67,39.6,39.67,12000.0,39.6,39.67,39.6,39.67,12000.0
2011-01-18 10:15:00,39.68,39.83,39.68,39.8,33400.0,39.68,39.83,39.68,39.8,33400.0
2011-01-18 10:20:00,39.82,39.85,39.78,39.78,33100.0,39.82,39.85,39.78,39.78,33100.0
2011-01-18 10:25:00,39.8,39.81,39.78,39.8,18600.0,39.8,39.81,39.78,39.8,18600.0
2011-01-18 10:30:00,39.79,39.81,39.68,39.74,19300.0,39.79,39.81,39.68,39.74,19300.0
2011-01-18 10:35:00,39.73,39.76,39.71,39.73,21000.0,39.73,39.76,39.71,39.73,21000.0
2011-01-18 10:40:00,39.72,39.72,39.66,39.67,7900.0,39.72,39.72,39.66,39.67,7900.0
2011-01-18 10:45:00,39.68,39.69,39.55,39.55,9100.0,39.68,39.69,39.55,39.55,9100.0
2011-01-18 10:50:00,39.55,39.67,39.55,39.66,24300.0,39.55,39.67,39.55,39.66,24300.0
2011-01-18 10:55:00,39.65,39.67,39.62,39.64,10900.0,39.65,39.67,39.62,39.64,10900.0
2011-01-18 11:00:00,39.66,39.67,39.62,39.63,14400.0,39.66,39.67,39.62,39.63,14400.0
2011-01-18 11:05:00,39.65,39.72,39.65,39.71,19900.0,39.65,39.72,39.65,39.71,19900.0
2011-01-18 11:10:00,39.71,39.74,39.67,39.69,12300.0,39.71,39.74,39.67,39.69,12300.0
2011-01-18 11:15:00,39.68,39.75,39.68,39.71,16400.0,39.68,39.75,39.68,39.71,16400.0
2011-01-18 11:20:00,39.73,39.8,39.68,39.8,32300.0,39.73,39.8,39.68,39.8,32300.0
2011-01-18 11:25:00,39.79,39.84,39.78,39.81,43500.0,39.79,39.84,39.78,39.81,43500.0
2011-01-18 11:30:00,39.83,39.85,39.82,39.83,16200.0,39.83,39.85,39.82,39.83,16200.0
2011-01-18 11:35:00,39.83,39.83,39.76,39.76,34200.0,39.83,39.83,39.76,39.76,34200.0
2011-01-18 11:40:00,39.75,39.8,39.75,39.78,21600.0,39.75,39.8,39.75,39.78,21600.0
2011-01-18 11:45:00,39.79,39.81,39.78,39.8,12200.0,39.79,39.81,39.78,39.8,12200.0
2011-01-18 11:50:00,39.79,39.79,39.69,39.69,12100.0,39.79,39.79,39.69,39.69,12100.0
2011-01-18 11:55:00,39.7,39.75,39.69,39.71,31600.0,39.7,39.75,39.69,39.71,31600.0
2011-01-18 12:00:00,39.71,39.71,39.61,39.62,12000.0,39.71,39.71,39.61,39.62,12000.0
2011-01-18 12:05:00,39.61,39.61,39.53,39.53,9500.0,39.61,39.61,39.53,39.53,9500.0
2011-01-18 12:10:00,39.54,39.54,39.48,39.49,21100.0,39.54,39.54,39.48,39.49,21100.0
2011-01-18 12:15:00,39.48,39.65,39.48,39.64,21000.0,39.48,39.65,39.48,39.64,21000.0
2011-01-18 12:20:00,39.65,39.68,39.55,39.55,15900.0,39.65,39.68,39.55,39.55,15900.0
2011-01-18 12:25:00,39.56,39.65,39.55,39.63,21500.0,39.56,39.65,39.55,39.63,21500.0
2011-01-18 12:30:00,39.64,39.7,39.64,39.69,10800.0,39.64,39.7,39.64,39.69,10800.0
2011-01-18 12:35:00,39.69,39.69,39.66,39.68,12400.0,39.69,39.69,39.66,39.68,12400.0
2011-01-18 12:40:00,39.69,39.72,39.68,39.72,20900.0,39.69,39.72,39.68,39.72,20900.0
2011-01-18 12:45:00,39.71,39.83,39.69,39.8,35500.0,39.71,39.83,39.69,39.8,35500.0
2011-01-18 12:50:00,39.8,39.85,39.73,39.81,25300.0,39.8,39.85,39.73,39.81,25300.0
2011-01-18 12:55:00,39.8,39.81,39.77,39.81,15800.0,39.8,39.81,39.77,39.81,15800.0
2011-01-18 13:00:00,39.8,39.83,39.77,39.77,14300.0,39.8,39.83,39.77,39.77,14300.0
2011-01-18 13:05:00,39.77,39.78,39.75,39.75,7000.0,39.77,39.78,39.75,39.75,7000.0
2011-01-18 13:10:00,39.75,39.76,39.72,39.73,7200.0,39.75,39.76,39.72,39.73,7200.0
2011-01-18 13:15:00,39.73,39.73,39.68,39.7,11700.0,39.73,39.73,39.68,39.7,11700.0
2011-01-18 13:20:00,39.7,39.76,39.7,39.75,10300.0,39.7,39.76,39.7,39.75,10300.0
2011-01-18 13:25:00,39.73,39.75,39.73,39.74,9800.0,39.73,39.75,39.73,39.74,9800.0
2011-01-18 13:30:00,39.73,39.78,39.73,39.77,16600.0,39.73,39.78,39.73,39.77,16600.0
2011-01-18 13:35:00,39.77,39.79,39.76,39.76,19400.0,39.77,39.79,39.76,39.76,19400.0
2011-01-18 13:40:00,39.76,39.77,39.76,39.76,72300.0,39.76,39.77,39.76,39.76,72300.0
2011-01-18 13:45:00,39.76,39.8,39.75,39.8,50600.0,39.76,39.8,39.75,39.8,50600.0
2011-01-18 13:50:00,39.8,39.8,39.78,39.79,7100.0,39.8,39.8,39.78,39.79,7100.0
2011-01-18 13:55:00,39.8,39.8,39.78,39.8,16500.0,39.8,39.8,39.78,39.8,16500.0
2011-01-18 14:00:00,39.79,39.84,39.79,39.8,35300.0,39.79,39.84,39.79,39.8,35300.0
2011-01-18 14:05:00,39.8,39.84,39.8,39.82,9000.0,39.8,39.84,39.8,39.82,9000.0
2011-01-18 14:10:00,39.81,39.84,39.8,39.81,16000.0,39.81,39.84,39.8,39.81,16000.0
2011-01-18 14:15:00,39.81,39.82,39.78,39.8,22800.0,39.81,39.82,39.78,39.8,22800.0
2011-01-18 14:20:00,39.8,39.81,39.79,39.79,7200.0,39.8,39.81,39.79,39.79,7200.0
2011-01-18 14:25:00,39.79,39.85,39.79,39.85,11900.0,39.79,39.85,39.79,39.85,11900.0
2011-01-18 14:30:00,39.84,39.87,39.84,39.85,15100.0,39.84,39.87,39.84,39.85,15100.0
2011-01-18 14:35:00,39.86,39.87,39.84,39.85,17900.0,39.86,39.87,39.84,39.85,17900.0
2011-01-18 14:40:00,39.85,39.87,39.85,39.87,17200.0,39.85,39.87,39.85,39.87,17200.0
2011-01-18 14:45:00,39.87,39.89,39.86,39.88,15900.0,39.87,39.89,39.86,39.88,15900.0
2011-01-18 14:50:00,39.89,39.9,39.87,39.89,14200.0,39.89,39.9,39.87,39.89,14200.0
2011-01-18 14:55:00,39.89,39.9,39.88,39.9,10200.0,39.89,39.9,39.88,39.9,10200.0
2011-01-18 15:00:00,39.89,39.94,39.89,39.92,29200.0,39.89,39.94,39.89,39.92,29200.0
2011-01-18 15:05:00,39.91,39.92,39.88,39.89,34700.0,39.91,39.92,39.88,39.89,34700.0
2011-01-18 15:10:00,39.89,39.9,39.83,39.84,37100.0,39.89,39.9,39.83,39.84,37100.0
2011-01-18 15:15:00,39.84,39.85,39.8,39.82,32700.0,39.84,39.85,39.8,39.82,32700.0
2011-01-18 15:20:00,39.83,39.83,39.79,39.8,34300.0,39.83,39.83,39.79,39.8,34300.0
2011-01-18 15:25:00,39.8,39.81,39.79,39.8,42100.0,39.8,39.81,39.79,39.8,42100.0
2011-01-18 15:30:00,39.8,39.83,39.8,39.8,30800.0,39.8,39.83,39.8,39.8,30800.0
2011-01-18 15:35:00,39.8,39.84,39.77,39.84,120100.0,39.8,39.84,39.77,39.84,120100.0
2011-01-18 15:40:00,39.85,39.86,39.82,39.83,51000.0,39.85,39.86,39.82,39.83,51000.0
2011-01-18 15:45:00,39.83,39.88,39.8,39.86,54000.0,39.83,39.88,39.8,39.86,54000.0
2011-01-18 15:50:00,39.86,39.96,39.86,39.93,123500.0,39.86,39.96,39.86,39.93,123500.0
2011-01-18 15:55:00,39.93,40.11,39.92,40.11,278300.0,39.93,40.11,39.92,40.11,278300.0
2011-01-19 09:30:00,39.88,40.08,39.78,39.89,23400.0,39.88,40.08,39.78,39.89,23400.0
2011-01-19 09:35:00,39.91,39.91,39.76,39.88,13600.0,39.91,39.91,39.76,39.88,13600.0
2011-01-19 09:40:00,39.91,39.91,39.65,39.72,20800.0,39.91,39.91,39.65,39.72,20800.0
2011-01-19 09:45:00,39.71,39.81,39.68,39.81,15600.0,39.71,39.81,39.68,39.81,15600.0
2011-01-19 09:50:00,39.81,39.84,39.76,39.82,16400.0,39.81,39.84,39.76,39.82,16400.0
2011-01-19 09:55:00,39.8,39.82,39.76,39.79,46700.0,39.8,39.82,39.76,39.79,46700.0
2011-01-19 10:00:00,39.79,39.8,39.68,39.71,36500.0,39.79,39.8,39.68,39.71,36500.0
2011-01-19 10:05:00,39.7,39.77,39.68,39.75,51100.0,39.7,39.77,39.68,39.75,51100.0
2011-01-19 10:10:00,39.75,39.76,39.73,39.73,16700.0,39.75,39.76,39.73,39.73,16700.0
2011-01-19 10:15:00,39.73,39.74,39.63,39.68,33000.0,39.73,39.74,39.63,39.68,33000.0
2011-01-19 10:20:00,39.68,39.72,39.68,39.72,36300.0,39.68,39.72,39.68,39.72,36300.0
2011-01-19 10:25:00,39.73,39.78,39.7,39.72,21100.0,39.73,39.78,39.7,39.72,21100.0
2011-01-19 10:30:00,39.72,39.76,39.71,39.74,26000.0,39.72,39.76,39.71,39.74,26000.0
2011-01-19 10:35:00,39.75,39.75,39.66,39.72,38800.0,39.75,39.75,39.66,39.72,38800.0
2011-01-19 10:40:00,39.73,39.75,39.71,39.75,41000.0,39.73,39.75,39.71,39.75,41000.0
2011-01-19 10:45:00,39.75,39.76,39.67,39.69,48900.0,39.75,39.76,39.67,39.69,48900.0
2011-01-19 10:50:00,39.69,39.72,39.67,39.69,9200.0,39.69,39.72,39.67,39.69,9200.0
2011-01-19 10:55:00,39.7,39.76,39.68,39.74,18400.0,39.7,39.76,39.68,39.74,18400.0
2011-01-19 11:00:00,39.75,39.76,39.69,39.71,10800.0,39.75,39.76,39.69,39.71,10800.0
2011-01-19 11:05:00,39.72,39.82,39.72,39.75,25800.0,39.72,39.82,39.72,39.75,25800.0
2011-01-19 11:10:00,39.75,39.77,39.73,39.74,17600.0,39.75,39.77,39.73,39.74,17600.0
2011-01-19 11:15:00,39.74,39.78,39.74,39.77,40900.0,39.74,39.78,39.74,39.77,40900.0
2011-01-19 11:20:00,39.76,39.79,39.76,39.79,8400.0,39.76,39.79,39.76,39.79,8400.0
2011-01-19 11:25:00,39.78,39.83,39.78,39.83,14800.0,39.78,39.83,39.78,39.83,14800.0
2011-01-19 11:30:00,39.82,39.85,39.79,39.83,16200.0,39.82,39.85,39.79,39.83,16200.0
2011-01-19 11:35:00,39.83,39.83,39.81,39.81,10600.0,39.83,39.83,39.81,39.81,10600.0
2011-01-19 11:40:00,39.82,39.83,39.75,39.78,16900.0,39.82,39.83,39.75,39.78,16900.0
2011-01-19 11:45:00,39.78,39.78,39.74,39.75,19500.0,39.78,39.78,39.74,39.75,19500.0
2011-01-19 11:50:00,39.74,39.84,39.74,39.75,107000.0,39.74,39.84,39.74,39.75,107000.0
2011-01-19 11:55:00,39.74,39.75,39.72,39.74,14700.0,39.74,39.75,39.72,39.74,14700.0
2011-01-19 12:00:00,39.74,39.74,39.67,39.68,13500.0,39.74,39.74,39.67,39.68,13500.0
2011-01-19 12:05:00,39.69,39.75,39.68,39.75,24100.0,39.69,39.75,39.68,39.75,24100.0
2011-01-19 12:10:00,39.75,39.76,39.73,39.75,26100.0,39.75,39.76,39.73,39.75,26100.0
2011-01-19 12:15:00,39.75,39.76,39.73,39.75,27300.0,39.75,39.76,39.73,39.75,27300.0
2011-01-19 12:20:00,39.75,39.75,39.73,39.73,25300.0,39.75,39.75,39.73,39.73,25300.0
2011-01-19 12:25:00,39.74,39.74,39.69,39.69,16400.0,39.74,39.74,39.69,39.69,16400.0
2011-01-19 12:30:00,39.69,39.71,39.66,39.66,18700.0,39.69,39.71,39.66,39.66,18700.0
2011-01-19 12:35:00,39.67,39.7,39.67,39.7,12000.0,39.67,39.7,39.67,39.7,12000.0
2011-01-19 12:40:00,39.7,39.73,39.7,39.7,13800.0,39.7,39.73,39.7,39.7,13800.0
2011-01-19 12:45:00,39.71,39.73,39.69,39.73,21500.0,39.71,39.73,39.69,39.73,21500.0
2011-01-19 12:50:00,39.72,39.72,39.7,39.71,26300.0,39.72,39.72,39.7,39.71,26300.0
2011-01-19 12:55:00,39.71,39.71,39.65,39.65,40400.0,39.71,39.71,39.65,39.65,40400.0
2011-01-19 13:00:00,39.65,39.69,39.57,39.67,31900.0,39.65,39.69,39.57,39.67,31900.0
2011-01-19 13:05:00,39.66,39.7,39.62,39.62,62500.0,39.66,39.7,39.62,39.62,62500.0
2011-01-19 13:10:00,39.62,39.7,39.59,39.67,26100.0,39.62,39.7,39.59,39.67,26100.0
2011-01-19 13:15:00,39.67,39.67,39.56,39.58,54400.0,39.67,39.67,39.56,39.58,54400.0
2011-01-19 13:20:00,39.56,39.6,39.56,39.6,13400.0,39.56,39.6,39.56,39.6,13400.0
2011-01-19 13:25:00,39.6,39.63,39.6,39.6,9800.0,39.6,39.63,39.6,39.6,9800.0
2011-01-19 13:30:00,39.6,39.63,39.59,39.63,10600.0,39.6,39.63,39.59,39.63,10600.0
2011-01-19 13:35:00,39.63,39.64,39.59,39.6,6800.0,39.63,39.64,39.59,39.6,6800.0
2011-01-19 13:40:00,39.6,39.61,39.59,39.59,7000.0,39.6,39.61,39.59,39.59,7000.0
2011-01-19 13:45:00,39.59,39.6,39.55,39.59,15000.0,39.59,39.6,39.55,39.59,15000.0
2011-01-19 13:50:00,39.6,39.6,39.59,39.6,13900.0,39.6,39.6,39.59,39.6,13900.0
2011-01-19 13:55:00,39.61,39.63,39.57,39.57,33000.0,39.61,39.63,39.57,39.57,33000.0
2011-01-19 14:00:00,39.56,39.57,39.51,39.53,11800.0,39.56,39.57,39.51,39.53,11800.0
2011-01-19 14:05:00,39.53,39.53,39.46,39.47,15000.0,39.53,39.53,39.46,39.47,15000.0
2011-01-19 14:10:00,39.46,39.46,39.32,39.34,77400.0,39.46,39.46,39.32,39.34,77400.0
2011-01-19 14:15:00,39.33,39.37,39.32,39.36,7900.0,39.33,39.37,39.32,39.36,7900.0
2011-01-19 14:20:00,39.35,39.35,39.28,39.34,10800.0,39.35,39.35,39.28,39.34,10800.0
2011-01-19 14:25:00,39.33,39.33,39.26,39.32,19300.0,39.33,39.33,39.26,39.32,19300.0
2011-01-19 14:30:00,39.32,39.35,39.28,39.31,27000.0,39.32,39.35,39.28,39.31,27000.0
2011-01-19 14:35:00,39.31,39.34,39.25,39.3,50300.0,39.31,39.34,39.25,39.3,50300.0
2011-01-19 14:40:00,39.3,39.38,39.28,39.37,38100.0,39.3,39.38,39.28,39.37,38100.0
2011-01-19 14:45:00,39.36,39.37,39.28,39.28,12400.0,39.36,39.37,39.28,39.28,12400.0
2011-01-19 14:50:00,39.29,39.33,39.23,39.27,43400.0,39.29,39.33,39.23,39.27,43400.0
2011-01-19 14:55:00,39.27,39.29,39.22,39.25,24200.0,39.27,39.29,39.22,39.25,24200.0
2011-01-19 15:00:00,39.27,39.32,39.26,39.28,22200.0,39.27,39.32,39.26,39.28,22200.0
2011-01-19 15:05:00,39.27,39.32,39.2,39.22,42900.0,39.27,39.32,39.2,39.22,42900.0
2011-01-19 15:10:00,39.22,39.25,39.2,39.25,34400.0,39.22,39.25,39.2,39.25,34400.0
2011-01-19 15:15:00,39.25,39.31,39.24,39.29,38400.0,39.25,39.31,39.24,39.29,38400.0
2011-01-19 15:20:00,39.3,39.3,39.25,39.26,28000.0,39.3,39.3,39.25,39.26,28000.0
2011-01-19 15:25:00,39.26,39.29,39.25,39.28,29300.0,39.26,39.29,39.25,39.28,29300.0
2011-01-19 15:30:00,39.28,39.3,39.24,39.28,51600.0,39.28,39.3,39.24,39.28,51600.0
2011-01-19 15:35:00,39.29,39.35,39.28,39.35,38500.0,39.29,39.35,39.28,39.35,38500.0
2011-01-19 15:40:00,39.35,39.4,39.34,39.38,70600.0,39.35,39.4,39.34,39.38,70600.0
2011-01-19 15:45:00,39.38,39.43,39.37,39.42,54600.0,39.38,39.43,39.37,39.42,54600.0
2011-01-19 15:50:00,39.43,39.45,39.34,39.36,95300.0,39.43,39.45,39.34,39.36,95300.0
2011-01-19 15:55:00,39.35,39.45,39.35,39.45,164900.0,39.35,39.45,39.35,39.45,164900.0
2011-01-20 09:30:00,39.34,39.61,39.23,39.54,38100.0,39.34,39.61,39.23,39.54,38100.0
2011-01-20 09:35:00,39.49,39.62,39.32,39.61,10900.0,39.49,39.62,39.32,39.61,10900.0
2011-01-20 09:40:00,39.61,39.73,39.56,39.61,36000.0,39.61,39.73,39.56,39.61,36000.0
2011-01-20 09:45:00,39.62,39.76,39.6,39.72,18500.0,39.62,39.76,39.6,39.72,18500.0
2011-01-20 09:50:00,39.69,39.77,39.69,39.73,18500.0,39.69,39.77,39.69,39.73,18500.0
2011-01-20 09:55:00,39.73,39.74,39.64,39.64,9700.0,39.73,39.74,39.64,39.64,9700.0
2011-01-20 10:00:00,39.67,39.71,39.58,39.61,34500.0,39.67,39.71,39.58,39.61,34500.0
2011-01-20 10:05:00,39.61,39.66,39.59,39.65,8100.0,39.61,39.66,39.59,39.65,8100.0
2011-01-20 10:10:00,39.65,39.65,39.59,39.62,10400.0,39.65,39.65,39.59,39.62,10400.0
2011-01-20 10:15:00,39.6,39.64,39.55,39.6,16900.0,39.6,39.64,39.55,39.6,16900.0
2011-01-20 10:20:00,39.61,39.69,39.58,39.69,44700.0,39.61,39.69,39.58,39.69,44700.0
2011-01-20 10:25:00,39.68,39.73,39.63,39.71,16400.0,39.68,39.73,39.63,39.71,16400.0
2011-01-20 10:30:00,39.69,39.72,39.61,39.65,29500.0,39.69,39.72,39.61,39.65,29500.0
2011-01-20 10:35:00,39.64,39.66,39.55,39.55,19200.0,39.64,39.66,39.55,39.55,19200.0
2011-01-20 10:40:00,39.55,39.56,39.43,39.54,28800.0,39.55,39.56,39.43,39.54,28800.0
2011-01-20 10:45:00,39.53,39.53,39.42,39.43,4500.0,39.53,39.53,39.42,39.43,4500.0
2011-01-20 10:50:00,39.43,39.44,39.35,39.35,5700.0,39.43,39.44,39.35,39.35,5700.0
2011-01-20 10:55:00,39.34,39.4,39.32,39.36,8800.0,39.34,39.4,39.32,39.36,8800.0
2011-01-20 11:00:00,39.37,39.46,39.34,39.46,12700.0,39.37,39.46,39.34,39.46,12700.0
2011-01-20 11:05:00,39.46,39.5,39.46,39.5,14900.0,39.46,39.5,39.46,39.5,14900.0
2011-01-20 11:10:00,39.47,39.51,39.45,39.5,14300.0,39.47,39.51,39.45,39.5,14300.0
2011-01-20 11:15:00,39.5,39.52,39.48,39.5,8600.0,39.5,39.52,39.48,39.5,8600.0
2011-01-20 11:20:00,39.5,39.53,39.47,39.47,18100.0,39.5,39.53,39.47,39.47,18100.0
2011-01-20 11:25:00,39.48,39.5,39.45,39.45,6500.0,39.48,39.5,39.45,39.45,6500.0
2011-01-20 11:30:00,39.45,39.46,39.42,39.44,8800.0,39.45,39.46,39.42,39.44,8800.0
2011-01-20 11:35:00,39.44,39.51,39.44,39.45,9100.0,39.44,39.51,39.44,39.45,9100.0
2011-01-20 11:40:00,39.44,39.46,39.43,39.43,5300.0,39.44,39.46,39.43,39.43,5300.0
2011-01-20 11:45:00,39.44,39.45,39.42,39.44,15500.0,39.44,39.45,39.42,39.44,15500.0
2011-01-20 11:50:00,39.45,39.45,39.43,39.45,8600.0,39.45,39.45,39.43,39.45,8600.0
2011-01-20 11:55:00,39.49,39.52,39.48,39.51,8400.0,39.49,39.52,39.48,39.51,8400.0
2011-01-20 12:00:00,39.51,39.52,39.5,39.5,6100.0,39.51,39.52,39.5,39.5,6100.0
2011-01-20 12:05:00,39.52,39.56,39.51,39.54,4800.0,39.52,39.56,39.51,39.54,4800.0
2011-01-20 12:10:00,39.53,39.56,39.53,39.55,2600.0,39.53,39.56,39.53,39.55,2600.0
2011-01-20 12:15:00,39.55,39.56,39.49,39.5,6600.0,39.55,39.56,39.49,39.5,6600.0
2011-01-20 12:20:00,39.5,39.53,39.48,39.53,14300.0,39.5,39.53,39.48,39.53,14300.0
2011-01-20 12:25:00,39.53,39.58,39.53,39.57,7300.0,39.53,39.58,39.53,39.57,7300.0
2011-01-20 12:30:00,39.57,39.6,39.55,39.58,3700.0,39.57,39.6,39.55,39.58,3700.0
2011-01-20 12:35:00,39.58,39.6,39.56,39.56,7700.0,39.58,39.6,39.56,39.56,7700.0
2011-01-20 12:40:00,39.57,39.58,39.57,39.57,3400.0,39.57,39.58,39.57,39.57,3400.0
2011-01-20 12:45:00,39.57,39.58,39.55,39.57,4000.0,39.57,39.58,39.55,39.57,4000.0
2011-01-20 12:50:00,39.57,39.58,39.56,39.57,2200.0,39.57,39.58,39.56,39.57,2200.0
2011-01-20 12:55:00,39.57,39.57,39.51,39.51,4700.0,39.57,39.57,39.51,39.51,4700.0
2011-01-20 13:00:00,39.51,39.51,39.48,39.51,9900.0,39.51,39.51,39.48,39.51,9900.0
2011-01-20 13:05:00,39.52,39.61,39.52,39.54,13600.0,39.52,39.61,39.52,39.54,13600.0
2011-01-20 13:10:00,39.53,39.53,39.53,39.53,2800.0,39.53,39.53,39.53,39.53,2800.0
2011-01-20 13:15:00,39.53,39.55,39.5,39.55,12600.0,39.53,39.55,39.5,39.55,12600.0
2011-01-20 13:20:00,39.54,39.54,39.48,39.5,21800.0,39.54,39.54,39.48,39.5,21800.0
2011-01-20 13:25:00,39.5,39.5,39.46,39.46,7800.0,39.5,39.5,39.46,39.46,7800.0
2011-01-20 13:30:00,39.46,39.51,39.46,39.5,13300.0,39.46,39.51,39.46,39.5,13300.0
2011-01-20 13:35:00,39.5,39.51,39.47,39.49,10300.0,39.5,39.51,39.47,39.49,10300.0
2011-01-20 13:40:00,39.49,39.53,39.49,39.52,16500.0,39.49,39.53,39.49,39.52,16500.0
2011-01-20 13:45:00,39.52,39.54,39.51,39.54,4000.0,39.52,39.54,39.51,39.54,4000.0
2011-01-20 13:50:00,39.53,39.54,39.52,39.54,18800.0,39.53,39.54,39.52,39.54,18800.0
2011-01-20 13:55:00,39.54,39.59,39.52,39.56,29700.0,39.54,39.59,39.52,39.56,29700.0
2011-01-20 14:00:00,39.56,39.58,39.55,39.57,6800.0,39.56,39.58,39.55,39.57,6800.0
2011-01-20 14:05:00,39.58,39.64,39.56,39.62,13500.0,39.58,39.64,39.56,39.62,13500.0
2011-01-20 14:10:00,39.62,39.75,39.62,39.75,36800.0,39.62,39.75,39.62,39.75,36800.0
2011-01-20 14:15:00,39.75,39.76,39.74,39.74,6700.0,39.75,39.76,39.74,39.74,6700.0
2011-01-20 14:20:00,39.74,39.74,39.7,39.74,14100.0,39.74,39.74,39.7,39.74,14100.0
2011-01-20 14:25:00,39.74,39.84,39.73,39.83,18700.0,39.74,39.84,39.73,39.83,18700.0
2011-01-20 14:30:00,39.82,40.0,39.82,39.99,43000.0,39.82,40.0,39.82,39.99,43000.0
2011-01-20 14:35:00,39.99,40.05,39.99,40.03,24200.0,39.99,40.05,39.99,40.03,24200.0
2011-01-20 14:40:00,40.03,40.12,40.02,40.08,21100.0,40.03,40.12,40.02,40.08,21100.0
2011-01-20 14:45:00,40.08,40.1,40.07,40.1,29400.0,40.08,40.1,40.07,40.1,29400.0
2011-01-20 14:50:00,40.08,40.1,40.03,40.07,21100.0,40.08,40.1,40.03,40.07,21100.0
2011-01-20 14:55:00,40.07,40.08,39.99,39.99,17600.0,40.07,40.08,39.99,39.99,17600.0
2011-01-20 15:00:00,40.0,40.01,39.97,39.97,13900.0,40.0,40.01,39.97,39.97,13900.0
2011-01-20 15:05:00,39.98,39.98,39.92,39.92,12000.0,39.98,39.98,39.92,39.92,12000.0
2011-01-20 15:10:00,39.92,39.94,39.9,39.91,12900.0,39.92,39.94,39.9,39.91,12900.0
2011-01-20 15:15:00,39.89,39.89,39.81,39.85,27600.0,39.89,39.89,39.81,39.85,27600.0
2011-01-20 15:20:00,39.84,39.85,39.81,39.82,9600.0,39.84,39.85,39.81,39.82,9600.0
2011-01-20 15:25:00,39.82,39.85,39.77,39.77,17800.0,39.82,39.85,39.77,39.77,17800.0
2011-01-20 15:30:00,39.78,39.8,39.73,39.75,20900.0,39.78,39.8,39.73,39.75,20900.0
2011-01-20 15:35:00,39.74,39.77,39.69,39.76,50900.0,39.74,39.77,39.69,39.76,50900.0
2011-01-20 15:40:00,39.76,39.83,39.74,39.8,31800.0,39.76,39.83,39.74,39.8,31800.0
2011-01-20 15:45:00,39.8,39.81,39.75,39.75,20900.0,39.8,39.81,39.75,39.75,20900.0
2011-01-20 15:50:00,39.76,39.82,39.76,39.82,48200.0,39.76,39.82,39.76,39.82,48200.0
2011-01-20 15:55:00,39.8,39.91,39.79,39.9,159500.0,39.8,39.91,39.79,39.9,159500.0
2011-01-21 09:30:00,39.94,39.96,39.78,39.85,178600.0,39.94,39.96,39.78,39.85,178600.0
2011-01-21 09:35:00,39.83,39.91,39.75,39.87,23400.0,39.83,39.91,39.75,39.87,23400.0
2011-01-21 09:40:00,39.85,39.86,39.75,39.81,26100.0,39.85,39.86,39.75,39.81,26100.0
2011-01-21 09:45:00,39.83,39.97,39.8,39.9,41200.0,39.83,39.97,39.8,39.9,41200.0
2011-01-21 09:50:00,39.9,39.9,39.81,39.85,23500.0,39.9,39.9,39.81,39.85,23500.0
2011-01-21 09:55:00,39.85,39.86,39.76,39.76,17000.0,39.85,39.86,39.76,39.76,17000.0
2011-01-21 10:00:00,39.75,39.81,39.7,39.81,58500.0,39.75,39.81,39.7,39.81,58500.0
2011-01-21 10:05:00,39.81,39.83,39.78,39.81,21900.0,39.81,39.83,39.78,39.81,21900.0
2011-01-21 10:10:00,39.81,39.89,39.8,39.81,15600.0,39.81,39.89,39.8,39.81,15600.0
2011-01-21 10:15:00,39.85,39.9,39.82,39.88,17100.0,39.85,39.9,39.82,39.88,17100.0
2011-01-21 10:20:00,39.85,39.89,39.85,39.87,13100.0,39.85,39.89,39.85,39.87,13100.0
2011-01-21 10:25:00,39.87,39.89,39.84,39.86,7500.0,39.87,39.89,39.84,39.86,7500.0
2011-01-21 10:30:00,39.85,39.93,39.85,39.91,24000.0,39.85,39.93,39.85,39.91,24000.0
2011-01-21 10:35:00,39.91,39.93,39.9,39.92,10500.0,39.91,39.93,39.9,39.92,10500.0
2011-01-21 10:40:00,39.92,39.93,39.91,39.93,6000.0,39.92,39.93,39.91,39.93,6000.0
2011-01-21 10:45:00,39.93,39.93,39.89,39.9,12800.0,39.93,39.93,39.89,39.9,12800.0
2011-01-21 10:50:00,39.91,39.94,39.91,39.94,17300.0,39.91,39.94,39.91,39.94,17300.0
2011-01-21 10:55:00,39.92,39.94,39.91,39.91,3100.0,39.92,39.94,39.91,39.91,3100.0
2011-01-21 11:00:00,39.92,39.92,39.9,39.9,20500.0,39.92,39.92,39.9,39.9,20500.0
2011-01-21 11:05:00,39.91,39.91,39.89,39.91,19400.0,39.91,39.91,39.89,39.91,19400.0
2011-01-21 11:10:00,39.9,39.9,39.9,39.9,4500.0,39.9,39.9,39.9,39.9,4500.0
2011-01-21 11:15:00,39.9,39.92,39.9,39.91,9800.0,39.9,39.92,39.9,39.91,9800.0
2011-01-21 11:20:00,39.9,39.92,39.87,39.9,21300.0,39.9,39.92,39.87,39.9,21300.0
2011-01-21 11:25:00,39.89,39.91,39.89,39.91,7600.0,39.89,39.91,39.89,39.91,7600.0
2011-01-21 11:30:00,39.9,39.92,39.9,39.92,7300.0,39.9,39.92,39.9,39.92,7300.0
2011-01-21 11:35:00,39.91,39.92,39.9,39.9,13900.0,39.91,39.92,39.9,39.9,13900.0
2011-01-21 11:40:00,39.9,39.91,39.88,39.9,23500.0,39.9,39.91,39.88,39.9,23500.0
2011-01-21 11:45:00,39.9,39.93,39.89,39.91,21600.0,39.9,39.93,39.89,39.91,21600.0
2011-01-21 11:50:00,39.9,39.92,39.9,39.91,8300.0,39.9,39.92,39.9,39.91,8300.0
2011-01-21 11:55:00,39.91,39.94,39.91,39.93,15200.0,39.91,39.94,39.91,39.93,15200.0
2011-01-21 12:00:00,39.92,39.92,39.9,39.91,6400.0,39.92,39.92,39.9,39.91,6400.0
2011-01-21 12:05:00,39.91,39.91,39.9,39.9,16100.0,39.91,39.91,39.9,39.9,16100.0
2011-01-21 12:10:00,39.91,39.92,39.9,39.91,6700.0,39.91,39.92,39.9,39.91,6700.0
2011-01-21 12:15:00,39.91,39.99,39.91,39.99,13200.0,39.91,39.99,39.91,39.99,13200.0
2011-01-21 12:20:00,40.0,40.01,39.95,39.99,22100.0,40.0,40.01,39.95,39.99,22100.0
2011-01-21 12:25:00,39.98,39.99,39.96,39.97,16800.0,39.98,39.99,39.96,39.97,16800.0
2011-01-21 12:30:00,39.96,39.98,39.95,39.97,35300.0,39.96,39.98,39.95,39.97,35300.0
2011-01-21 12:35:00,39.97,40.01,39.97,39.99,11400.0,39.97,40.01,39.97,39.99,11400.0
2011-01-21 12:40:00,39.98,40.01,39.97,40.0,22000.0,39.98,40.01,39.97,40.0,22000.0
2011-01-21 12:45:00,40.0,40.04,39.98,40.04,18700.0,40.0,40.04,39.98,40.04,18700.0
2011-01-21 12:50:00,40.04,40.04,40.0,40.01,25400.0,40.04,40.04,40.0,40.01,25400.0
2011-01-21 12:55:00,40.01,40.04,40.0,40.01,28800.0,40.01,40.04,40.0,40.01,28800.0
2011-01-21 13:00:00,40.0,40.0,39.96,39.98,42500.0,40.0,40.0,39.96,39.98,42500.0
2011-01-21 13:05:00,39.98,39.99,39.9,39.9,45900.0,39.98,39.99,39.9,39.9,45900.0
2011-01-21 13:10:00,39.91,39.95,39.9,39.95,8000.0,39.91,39.95,39.9,39.95,8000.0
2011-01-21 13:15:00,39.94,39.98,39.94,39.96,10000.0,39.94,39.98,39.94,39.96,10000.0
2011-01-21 13:20:00,39.96,39.97,39.93,39.93,7600.0,39.96,39.97,39.93,39.93,7600.0
2011-01-21 13:25:00,39.93,39.93,39.92,39.92,1900.0,39.93,39.93,39.92,39.92,1900.0
2011-01-21 13:30:00,39.92,39.96,39.91,39.96,7000.0,39.92,39.96,39.91,39.96,7000.0
2011-01-21 13:35:00,39.96,39.96,39.94,39.95,9300.0,39.96,39.96,39.94,39.95,9300.0
2011-01-21 13:40:00,39.94,39.99,39.94,39.99,11900.0,39.94,39.99,39.94,39.99,11900.0
2011-01-21 13:45:00,39.99,40.01,39.98,40.0,17200.0,39.99,40.01,39.98,40.0,17200.0
2011-01-21 13:50:00,40.01,40.02,40.0,40.02,11600.0,40.01,40.02,40.0,40.02,11600.0
2011-01-21 13:55:00,40.01,40.03,40.01,40.01,13600.0,40.01,40.03,40.01,40.01,13600.0
2011-01-21 14:00:00,40.02,40.03,39.99,40.01,25100.0,40.02,40.03,39.99,40.01,25100.0
2011-01-21 14:05:00,40.01,40.01,39.99,40.01,20200.0,40.01,40.01,39.99,40.01,20200.0
2011-01-21 14:10:00,40.01,40.04,40.01,40.04,18100.0,40.01,40.04,40.01,40.04,18100.0
2011-01-21 14:15:00,40.04,40.05,40.01,40.05,45000.0,40.04,40.05,40.01,40.05,45000.0
2011-01-21 14:20:00,40.05,40.06,40.01,40.06,55000.0,40.05,40.06,40.01,40.06,55000.0
2011-01-21 14:25:00,40.05,40.06,40.0,40.01,17900.0,40.05,40.06,40.0,40.01,17900.0
2011-01-21 14:30:00,39.99,40.01,39.94,39.98,38000.0,39.99,40.01,39.94,39.98,38000.0
2011-01-21 14:35:00,39.98,40.05,39.97,40.04,37000.0,39.98,40.05,39.97,40.04,37000.0
2011-01-21 14:40:00,40.04,40.06,39.99,39.99,24100.0,40.04,40.06,39.99,39.99,24100.0
2011-01-21 14:45:00,39.99,40.01,39.99,40.0,11800.0,39.99,40.01,39.99,40.0,11800.0
2011-01-21 14:50:00,40.01,40.01,40.0,40.0,16900.0,40.01,40.01,40.0,40.0,16900.0
2011-01-21 14:55:00,40.0,40.01,39.99,40.0,14700.0,40.0,40.01,39.99,40.0,14700.0
2011-01-21 15:00:00,40.0,40.01,40.0,40.01,14500.0,40.0,40.01,40.0,40.01,14500.0
2011-01-21 15:05:00,40.01,40.06,40.0,40.06,39100.0,40.01,40.06,40.0,40.06,39100.0
2011-01-21 15:10:00,40.05,40.06,40.05,40.06,40200.0,40.05,40.06,40.05,40.06,40200.0
2011-01-21 15:15:00,40.06,40.12,40.05,40.05,48300.0,40.06,40.12,40.05,40.05,48300.0
2011-01-21 15:20:00,40.05,40.08,40.05,40.06,34400.0,40.05,40.08,40.05,40.06,34400.0
2011-01-21 15:25:00,40.06,40.08,40.05,40.06,37300.0,40.06,40.08,40.05,40.06,37300.0
2011-01-21 15:30:00,40.06,40.07,40.04,40.06,41000.0,40.06,40.07,40.04,40.06,41000.0
2011-01-21 15:35:00,40.06,40.06,40.02,40.03,23600.0,40.06,40.06,40.02,40.03,23600.0
2011-01-21 15:40:00,40.03,40.05,39.99,40.01,61400.0,40.03,40.05,39.99,40.01,61400.0
2011-01-21 15:45:00,40.01,40.03,40.01,40.01,52300.0,40.01,40.03,40.01,40.01,52300.0
2011-01-21 15:50:00,40.01,40.03,39.99,40.02,64800.0,40.01,40.03,39.99,40.02,64800.0
2011-01-21 15:55:00,40.01,40.07,40.0,40.05,126000.0,40.01,40.07,40.0,40.05,126000.0
2011-01-24 09:30:00,40.0,40.02,39.78,39.94,155200.0,40.0,40.02,39.78,39.94,155200.0
2011-01-24 09:35:00,39.92,40.11,39.9,39.99,22800.0,39.92,40.11,39.9,39.99,22800.0
2011-01-24 09:40:00,39.99,40.24,39.99,40.18,25700.0,39.99,40.24,39.99,40.18,25700.0
2011-01-24 09:45:00,40.17,40.32,40.05,40.18,42400.0,40.17,40.32,40.05,40.18,42400.0
2011-01-24 09:50:00,40.18,40.24,40.18,40.23,16600.0,40.18,40.24,40.18,40.23,16600.0
2011-01-24 09:55:00,40.23,40.28,40.18,40.19,15700.0,40.23,40.28,40.18,40.19,15700.0
2011-01-24 10:00:00,40.2,40.28,40.19,40.25,6200.0,40.2,40.28,40.19,40.25,6200.0
2011-01-24 10:05:00,40.23,40.24,40.14,40.15,7900.0,40.23,40.24,40.14,40.15,7900.0
2011-01-24 10:10:00,40.12,40.25,40.11,40.25,19900.0,40.12,40.25,40.11,40.25,19900.0
2011-01-24 10:15:00,40.23,40.24,40.19,40.23,16500.0,40.23,40.24,40.19,40.23,16500.0
2011-01-24 10:20:00,40.22,40.36,40.22,40.31,25500.0,40.22,40.36,40.22,40.31,25500.0
2011-01-24 10:25:00,40.3,40.33,40.28,40.32,6800.0,40.3,40.33,40.28,40.32,6800.0
2011-01-24 10:30:00,40.31,40.38,40.28,40.36,16000.0,40.31,40.38,40.28,40.36,16000.0
2011-01-24 10:35:00,40.36,40.38,40.36,40.36,7400.0,40.36,40.38,40.36,40.36,7400.0
2011-01-24 10:40:00,40.36,40.39,40.33,40.33,4800.0,40.36,40.39,40.33,40.33,4800.0
2011-01-24 10:45:00,40.33,40.34,40.28,40.29,12500.0,40.33,40.34,40.28,40.29,12500.0
2011-01-24 10:50:00,40.29,40.31,40.29,40.3,8700.0,40.29,40.31,40.29,40.3,8700.0
2011-01-24 10:55:00,40.29,40.29,40.26,40.29,5600.0,40.29,40.29,40.26,40.29,5600.0
2011-01-24 11:00:00,40.28,40.32,40.27,40.3,23000.0,40.28,40.32,40.27,40.3,23000.0
2011-01-24 11:05:00,40.3,40.3,40.24,40.25,8000.0,40.3,40.3,40.24,40.25,8000.0
2011-01-24 11:10:00,40.25,40.26,40.23,40.25,5900.0,40.25,40.26,40.23,40.25,5900.0
2011-01-24 11:15:00,40.26,40.29,40.25,40.29,8600.0,40.26,40.29,40.25,40.29,8600.0
2011-01-24 11:20:00,40.3,40.31,40.26,40.3,16900.0,40.3,40.31,40.26,40.3,16900.0
2011-01-24 11:25:00,40.3,40.31,40.29,40.31,15100.0,40.3,40.31,40.29,40.31,15100.0
2011-01-24 11:30:00,40.31,40.31,40.3,40.3,17400.0,40.31,40.31,40.3,40.3,17400.0
2011-01-24 11:35:00,40.31,40.31,40.3,40.3,14400.0,40.31,40.31,40.3,40.3,14400.0
2011-01-24 11:40:00,40.3,40.37,40.3,40.34,11400.0,40.3,40.37,40.3,40.34,11400.0
2011-01-24 11:45:00,40.35,40.38,40.35,40.37,8000.0,40.35,40.38,40.35,40.37,8000.0
2011-01-24 11:50:00,40.37,40.4,40.37,40.39,7400.0,40.37,40.4,40.37,40.39,7400.0
2011-01-24 11:55:00,40.39,40.46,40.39,40.45,13400.0,40.39,40.46,40.39,40.45,13400.0
2011-01-24 12:00:00,40.45,40.48,40.45,40.48,9400.0,40.45,40.48,40.45,40.48,9400.0
2011-01-24 12:05:00,40.48,40.62,40.48,40.58,32700.0,40.48,40.62,40.48,40.58,32700.0
2011-01-24 12:10:00,40.58,40.62,40.48,40.6,20900.0,40.58,40.62,40.48,40.6,20900.0
2011-01-24 12:15:00,40.58,40.59,40.56,40.57,13600.0,40.58,40.59,40.56,40.57,13600.0
2011-01-24 12:20:00,40.57,40.59,40.53,40.53,6900.0,40.57,40.59,40.53,40.53,6900.0
2011-01-24 12:25:00,40.53,40.53,40.44,40.44,5200.0,40.53,40.53,40.44,40.44,5200.0
2011-01-24 12:30:00,40.44,40.46,40.43,40.45,7100.0,40.44,40.46,40.43,40.45,7100.0
2011-01-24 12:35:00,40.45,40.5,40.44,40.5,6100.0,40.45,40.5,40.44,40.5,6100.0
2011-01-24 12:40:00,40.5,40.52,40.49,40.52,9000.0,40.5,40.52,40.49,40.52,9000.0
2011-01-24 12:45:00,40.52,40.58,40.49,40.5,19200.0,40.52,40.58,40.49,40.5,19200.0
2011-01-24 12:50:00,40.49,40.55,40.49,40.51,5900.0,40.49,40.55,40.49,40.51,5900.0
2011-01-24 12:55:00,40.51,40.54,40.5,40.54,16600.0,40.51,40.54,40.5,40.54,16600.0
2011-01-24 13:00:00,40.54,40.58,40.49,40.58,15500.0,40.54,40.58,40.49,40.58,15500.0
2011-01-24 13:05:00,40.57,40.58,40.52,40.57,17900.0,40.57,40.58,40.52,40.57,17900.0
2011-01-24 13:10:00,40.56,40.59,40.55,40.59,13900.0,40.56,40.59,40.55,40.59,13900.0
2011-01-24 13:15:00,40.58,40.6,40.53,40.54,16600.0,40.58,40.6,40.53,40.54,16600.0
2011-01-24 13:20:00,40.54,40.54,40.49,40.52,13400.0,40.54,40.54,40.49,40.52,13400.0
2011-01-24 13:25:00,40.51,40.51,40.43,40.45,11100.0,40.51,40.51,40.43,40.45,11100.0
2011-01-24 13:30:00,40.45,40.46,40.38,40.41,11900.0,40.45,40.46,40.38,40.41,11900.0
2011-01-24 13:35:00,40.4,40.42,40.36,40.38,9500.0,40.4,40.42,40.36,40.38,9500.0
2011-01-24 13:40:00,40.39,40.46,40.37,40.45,8800.0,40.39,40.46,40.37,40.45,8800.0
2011-01-24 13:45:00,40.44,40.5,40.44,40.5,20900.0,40.44,40.5,40.44,40.5,20900.0
2011-01-24 13:50:00,40.49,40.52,40.42,40.45,18900.0,40.49,40.52,40.42,40.45,18900.0
2011-01-24 13:55:00,40.45,40.45,40.31,40.32,8100.0,40.45,40.45,40.31,40.32,8100.0
2011-01-24 14:00:00,40.32,40.44,40.32,40.37,28500.0,40.32,40.44,40.32,40.37,28500.0
2011-01-24 14:05:00,40.36,40.45,40.33,40.35,28900.0,40.36,40.45,40.33,40.35,28900.0
2011-01-24 14:10:00,40.36,40.45,40.35,40.37,32100.0,40.36,40.45,40.35,40.37,32100.0
2011-01-24 14:15:00,40.38,40.44,40.37,40.41,11100.0,40.38,40.44,40.37,40.41,11100.0
2011-01-24 14:20:00,40.39,40.42,40.38,40.41,16700.0,40.39,40.42,40.38,40.41,16700.0
2011-01-24 14:25:00,40.4,40.45,40.4,40.44,10400.0,40.4,40.45,40.4,40.44,10400.0
2011-01-24 14:30:00,40.45,40.47,40.45,40.45,9300.0,40.45,40.47,40.45,40.45,9300.0
2011-01-24 14:35:00,40.46,40.48,40.42,40.45,8800.0,40.46,40.48,40.42,40.45,8800.0
2011-01-24 14:40:00,40.45,40.45,40.43,40.43,7700.0,40.45,40.45,40.43,40.43,7700.0
2011-01-24 14:45:00,40.43,40.49,40.43,40.45,23500.0,40.43,40.49,40.43,40.45,23500.0
2011-01-24 14:50:00,40.44,40.48,40.43,40.44,22000.0,40.44,40.48,40.43,40.44,22000.0
2011-01-24 14:55:00,40.45,40.47,40.43,40.47,20300.0,40.45,40.47,40.43,40.47,20300.0
2011-01-24 15:00:00,40.47,40.49,40.45,40.48,33600.0,40.47,40.49,40.45,40.48,33600.0
2011-01-24 15:05:00,40.49,40.51,40.47,40.48,34700.0,40.49,40.51,40.47,40.48,34700.0
2011-01-24 15:10:00,40.48,40.48,40.42,40.47,23500.0,40.48,40.48,40.42,40.47,23500.0
2011-01-24 15:15:00,40.47,40.5,40.46,40.49,21400.0,40.47,40.5,40.46,40.49,21400.0
2011-01-24 15:20:00,40.49,40.51,40.46,40.51,51700.0,40.49,40.51,40.46,40.51,51700.0
2011-01-24 15:25:00,40.51,40.51,40.49,40.5,31400.0,40.51,40.51,40.49,40.5,31400.0
2011-01-24 15:30:00,40.51,40.55,40.49,40.5,14300.0,40.51,40.55,40.49,40.5,14300.0
2011-01-24 15:35:00,40.5,40.56,40.49,40.5,15600.0,40.5,40.56,40.49,40.5,15600.0
2011-01-24 15:40:00,40.51,40.56,40.5,40.53,15900.0,40.51,40.56,40.5,40.53,15900.0
2011-01-24 15:45:00,40.53,40.58,40.53,40.56,27500.0,40.53,40.58,40.53,40.56,27500.0
2011-01-24 15:50:00,40.55,40.6,40.54,40.55,72000.0,40.55,40.6,40.54,40.55,72000.0
2011-01-24 15:55:00,40.55,40.55,40.43,40.43,91100.0,40.55,40.55,40.43,40.43,91100.0
2011-01-25 09:30:00,40.3,40.65,40.28,40.56,40600.0,40.3,40.65,40.28,40.56,40600.0
2011-01-25 09:35:00,40.55,40.78,40.55,40.78,36200.0,40.55,40.78,40.55,40.78,36200.0
2011-01-25 09:40:00,40.76,40.88,40.72,40.74,34400.0,40.76,40.88,40.72,40.74,34400.0
2011-01-25 09:45:00,40.74,40.74,40.59,40.69,13900.0,40.74,40.74,40.59,40.69,13900.0
2011-01-25 09:50:00,40.69,40.69,40.57,40.63,32700.0,40.69,40.69,40.57,40.63,32700.0
2011-01-25 09:55:00,40.61,40.63,40.47,40.54,26600.0,40.61,40.63,40.47,40.54,26600.0
2011-01-25 10:00:00,40.56,40.6,40.5,40.55,14800.0,40.56,40.6,40.5,40.55,14800.0
2011-01-25 10:05:00,40.55,40.6,40.54,40.56,31400.0,40.55,40.6,40.54,40.56,31400.0
2011-01-25 10:10:00,40.57,40.64,40.56,40.64,8800.0,40.57,40.64,40.56,40.64,8800.0
2011-01-25 10:15:00,40.63,40.74,40.62,40.7,21900.0,40.63,40.74,40.62,40.7,21900.0
2011-01-25 10:20:00,40.69,40.71,40.66,40.67,7100.0,40.69,40.71,40.66,40.67,7100.0
2011-01-25 10:25:00,40.67,40.7,40.67,40.68,5500.0,40.67,40.7,40.67,40.68,5500.0
2011-01-25 10:30:00,40.68,40.73,40.67,40.71,12700.0,40.68,40.73,40.67,40.71,12700.0
2011-01-25 10:35:00,40.71,40.72,40.67,40.67,5400.0,40.71,40.72,40.67,40.67,5400.0
2011-01-25 10:40:00,40.67,40.73,40.66,40.72,24900.0,40.67,40.73,40.66,40.72,24900.0
2011-01-25 10:45:00,40.73,40.78,40.72,40.77,31600.0,40.73,40.78,40.72,40.77,31600.0
2011-01-25 10:50:00,40.77,40.83,40.75,40.83,23700.0,40.77,40.83,40.75,40.83,23700.0
2011-01-25 10:55:00,40.83,40.87,40.78,40.8,12000.0,40.83,40.87,40.78,40.8,12000.0
2011-01-25 11:00:00,40.8,40.83,40.79,40.79,9100.0,40.8,40.83,40.79,40.79,9100.0
2011-01-25 11:05:00,40.8,40.8,40.72,40.72,10300.0,40.8,40.8,40.72,40.72,10300.0
2011-01-25 11:10:00,40.72,40.72,40.61,40.63,17800.0,40.72,40.72,40.61,40.63,17800.0
2011-01-25 11:15:00,40.63,40.65,40.57,40.61,12600.0,40.63,40.65,40.57,40.61,12600.0
2011-01-25 11:20:00,40.61,40.61,40.53,40.59,7800.0,40.61,40.61,40.53,40.59,7800.0
2011-01-25 11:25:00,40.6,40.63,40.51,40.53,13400.0,40.6,40.63,40.51,40.53,13400.0
2011-01-25 11:30:00,40.53,40.67,40.52,40.65,39500.0,40.53,40.67,40.52,40.65,39500.0
2011-01-25 11:35:00,40.64,40.64,40.61,40.64,4600.0,40.64,40.64,40.61,40.64,4600.0
2011-01-25 11:40:00,40.64,40.67,40.62,40.62,22900.0,40.64,40.67,40.62,40.62,22900.0
2011-01-25 11:45:00,40.64,40.66,40.62,40.62,7500.0,40.64,40.66,40.62,40.62,7500.0
2011-01-25 11:50:00,40.62,40.68,40.61,40.68,13300.0,40.62,40.68,40.61,40.68,13300.0
2011-01-25 11:55:00,40.66,40.73,40.66,40.73,20800.0,40.66,40.73,40.66,40.73,20800.0
2011-01-25 12:00:00,40.73,40.73,40.7,40.72,4600.0,40.73,40.73,40.7,40.72,4600.0
2011-01-25 12:05:00,40.7,40.72,40.69,40.69,5600.0,40.7,40.72,40.69,40.69,5600.0
2011-01-25 12:10:00,40.71,40.76,40.69,40.73,7100.0,40.71,40.76,40.69,40.73,7100.0
2011-01-25 12:15:00,40.75,40.76,40.67,40.67,2800.0,40.75,40.76,40.67,40.67,2800.0
2011-01-25 12:20:00,40.7,40.72,40.67,40.68,3800.0,40.7,40.72,40.67,40.68,3800.0
2011-01-25 12:25:00,40.67,40.7,40.65,40.67,7500.0,40.67,40.7,40.65,40.67,7500.0
2011-01-25 12:30:00,40.68,40.68,40.62,40.62,7100.0,40.68,40.68,40.62,40.62,7100.0
2011-01-25 12:35:00,40.62,40.63,40.61,40.61,3100.0,40.62,40.63,40.61,40.61,3100.0
2011-01-25 12:40:00,40.6,40.64,40.59,40.59,10700.0,40.6,40.64,40.59,40.59,10700.0
2011-01-25 12:45:00,40.59,40.62,40.56,40.59,11100.0,40.59,40.62,40.56,40.59,11100.0
2011-01-25 12:50:00,40.59,40.65,40.57,40.58,24200.0,40.59,40.65,40.57,40.58,24200.0
2011-01-25 12:55:00,40.57,40.62,40.55,40.58,33400.0,40.57,40.62,40.55,40.58,33400.0
2011-01-25 13:00:00,40.59,40.59,40.56,40.58,9400.0,40.59,40.59,40.56,40.58,9400.0
2011-01-25 13:05:00,40.56,40.58,40.52,40.54,14600.0,40.56,40.58,40.52,40.54,14600.0
2011-01-25 13:10:00,40.55,40.55,40.53,40.54,3200.0,40.55,40.55,40.53,40.54,3200.0
2011-01-25 13:15:00,40.53,40.53,40.5,40.53,6600.0,40.53,40.53,40.5,40.53,6600.0
2011-01-25 13:20:00,40.54,40.54,40.45,40.45,34500.0,40.54,40.54,40.45,40.45,34500.0
2011-01-25 13:25:00,40.45,40.46,40.36,40.36,9600.0,40.45,40.46,40.36,40.36,9600.0
2011-01-25 13:30:00,40.38,40.41,40.38,40.39,8100.0,40.38,40.41,40.38,40.39,8100.0
2011-01-25 13:35:00,40.39,40.42,40.37,40.4,2000.0,40.39,40.42,40.37,40.4,2000.0
2011-01-25 13:40:00,40.41,40.41,40.39,40.41,2600.0,40.41,40.41,40.39,40.41,2600.0
2011-01-25 13:45:00,40.4,40.41,40.37,40.37,14900.0,40.4,40.41,40.37,40.37,14900.0
2011-01-25 13:50:00,40.37,40.41,40.36,40.4,26300.0,40.37,40.41,40.36,40.4,26300.0
2011-01-25 13:55:00,40.4,40.47,40.4,40.46,20200.0,40.4,40.47,40.4,40.46,20200.0
2011-01-25 14:00:00,40.46,40.47,40.41,40.41,20100.0,40.46,40.47,40.41,40.41,20100.0
2011-01-25 14:05:00,40.42,40.43,40.37,40.39,7800.0,40.42,40.43,40.37,40.39,7800.0
2011-01-25 14:10:00,40.4,40.4,40.3,40.3,2600.0,40.4,40.4,40.3,40.3,2600.0
2011-01-25 14:15:00,40.3,40.31,40.26,40.26,7600.0,40.3,40.31,40.26,40.26,7600.0
2011-01-25 14:20:00,40.27,40.3,40.21,40.21,10000.0,40.27,40.3,40.21,40.21,10000.0
2011-01-25 14:25:00,40.21,40.21,40.09,40.19,35500.0,40.21,40.21,40.09,40.19,35500.0
2011-01-25 14:30:00,40.17,40.18,40.13,40.15,12200.0,40.17,40.18,40.13,40.15,12200.0
2011-01-25 14:35:00,40.15,40.18,40.14,40.16,25800.0,40.15,40.18,40.14,40.16,25800.0
2011-01-25 14:40:00,40.16,40.2,40.13,40.14,31100.0,40.16,40.2,40.13,40.14,31100.0
2011-01-25 14:45:00,40.13,40.16,40.08,40.1,12700.0,40.13,40.16,40.08,40.1,12700.0
2011-01-25 14:50:00,40.09,40.11,40.0,40.04,30500.0,40.09,40.11,40.0,40.04,30500.0
2011-01-25 14:55:00,40.04,40.06,40.0,40.05,27100.0,40.04,40.06,40.0,40.05,27100.0
2011-01-25 15:00:00,40.05,40.07,40.02,40.05,14100.0,40.05,40.07,40.02,40.05,14100.0
2011-01-25 15:05:00,40.05,40.06,40.03,40.04,13200.0,40.05,40.06,40.03,40.04,13200.0
2011-01-25 15:10:00,40.05,40.1,40.04,40.09,16000.0,40.05,40.1,40.04,40.09,16000.0
2011-01-25 15:15:00,40.08,40.11,40.04,40.05,32200.0,40.08,40.11,40.04,40.05,32200.0
2011-01-25 15:20:00,40.04,40.11,40.04,40.09,28200.0,40.04,40.11,40.04,40.09,28200.0
2011-01-25 15:25:00,40.1,40.11,40.06,40.07,27600.0,40.1,40.11,40.06,40.07,27600.0
2011-01-25 15:30:00,40.06,40.09,40.04,40.07,22800.0,40.06,40.09,40.04,40.07,22800.0
2011-01-25 15:35:00,40.08,40.12,40.08,40.11,9900.0,40.08,40.12,40.08,40.11,9900.0
2011-01-25 15:40:00,40.1,40.16,40.1,40.15,16100.0,40.1,40.16,40.1,40.15,16100.0
2011-01-25 15:45:00,40.15,40.2,40.14,40.14,22100.0,40.15,40.2,40.14,40.14,22100.0
2011-01-25 15:50:00,40.15,40.2,40.15,40.17,33100.0,40.15,40.2,40.15,40.17,33100.0
2011-01-25 15:55:00,40.18,40.2,40.18,40.19,69100.0,40.18,40.2,40.18,40.19,69100.0
2011-01-26 09:30:00,40.36,40.48,40.26,40.48,38900.0,40.36,40.48,40.26,40.48,38900.0
2011-01-26 09:35:00,40.46,40.56,40.42,40.51,33300.0,40.46,40.56,40.42,40.51,33300.0
2011-01-26 09:40:00,40.53,40.63,40.39,40.43,51800.0,40.53,40.63,40.39,40.43,51800.0
2011-01-26 09:45:00,40.45,40.48,40.38,40.4,46400.0,40.45,40.48,40.38,40.4,46400.0
2011-01-26 09:50:00,40.4,40.4,40.06,40.06,39000.0,40.4,40.4,40.06,40.06,39000.0
2011-01-26 09:55:00,40.06,40.27,40.06,40.26,14900.0,40.06,40.27,40.06,40.26,14900.0
2011-01-26 10:00:00,40.26,40.26,40.0,40.07,26100.0,40.26,40.26,40.0,40.07,26100.0
2011-01-26 10:05:00,40.08,40.19,40.02,40.16,20000.0,40.08,40.19,40.02,40.16,20000.0
2011-01-26 10:10:00,40.16,40.23,40.09,40.19,25000.0,40.16,40.23,40.09,40.19,25000.0
2011-01-26 10:15:00,40.2,40.25,40.11,40.2,35500.0,40.2,40.25,40.11,40.2,35500.0
2011-01-26 10:20:00,40.2,40.26,40.19,40.22,18600.0,40.2,40.26,40.19,40.22,18600.0
2011-01-26 10:25:00,40.24,40.24,40.1,40.13,30800.0,40.24,40.24,40.1,40.13,30800.0
2011-01-26 10:30:00,40.12,40.13,39.99,39.99,37300.0,40.12,40.13,39.99,39.99,37300.0
2011-01-26 10:35:00,40.0,40.1,39.97,40.08,29600.0,40.0,40.1,39.97,40.08,29600.0
2011-01-26 10:40:00,40.06,40.06,39.97,39.99,34900.0,40.06,40.06,39.97,39.99,34900.0
2011-01-26 10:45:00,39.99,40.02,39.96,39.99,32400.0,39.99,40.02,39.96,39.99,32400.0
2011-01-26 10:50:00,40.0,40.03,39.99,40.01,22100.0,40.0,40.03,39.99,40.01,22100.0
2011-01-26 10:55:00,40.03,40.09,40.0,40.09,14100.0,40.03,40.09,40.0,40.09,14100.0
2011-01-26 11:00:00,40.08,40.16,40.08,40.16,4300.0,40.08,40.16,40.08,40.16,4300.0
2011-01-26 11:05:00,40.14,40.2,40.1,40.13,32600.0,40.14,40.2,40.1,40.13,32600.0
2011-01-26 11:10:00,40.13,40.17,40.1,40.1,8200.0,40.13,40.17,40.1,40.1,8200.0
2011-01-26 11:15:00,40.11,40.13,40.05,40.12,22600.0,40.11,40.13,40.05,40.12,22600.0
2011-01-26 11:20:00,40.12,40.17,40.04,40.07,23000.0,40.12,40.17,40.04,40.07,23000.0
2011-01-26 11:25:00,40.07,40.18,40.07,40.1,8600.0,40.07,40.18,40.07,40.1,8600.0
2011-01-26 11:30:00,40.09,40.1,40.02,40.02,7000.0,40.09,40.1,40.02,40.02,7000.0
2011-01-26 11:35:00,40.02,40.03,39.98,40.0,8300.0,40.02,40.03,39.98,40.0,8300.0
2011-01-26 11:40:00,40.0,40.05,40.0,40.04,4900.0,40.0,40.05,40.0,40.04,4900.0
2011-01-26 11:45:00,40.05,40.05,39.98,39.98,9300.0,40.05,40.05,39.98,39.98,9300.0
2011-01-26 11:50:00,39.97,39.99,39.95,39.96,11000.0,39.97,39.99,39.95,39.96,11000.0
2011-01-26 11:55:00,39.98,39.99,39.97,39.98,4200.0,39.98,39.99,39.97,39.98,4200.0
2011-01-26 12:00:00,39.97,40.03,39.96,39.96,7600.0,39.97,40.03,39.96,39.96,7600.0
2011-01-26 12:05:00,39.96,40.02,39.96,40.0,5200.0,39.96,40.02,39.96,40.0,5200.0
2011-01-26 12:10:00,39.97,40.02,39.96,40.02,5200.0,39.97,40.02,39.96,40.02,5200.0
2011-01-26 12:15:00,40.02,40.02,39.96,39.96,5900.0,40.02,40.02,39.96,39.96,5900.0
2011-01-26 12:20:00,39.96,39.97,39.88,39.9,9700.0,39.96,39.97,39.88,39.9,9700.0
2011-01-26 12:25:00,39.93,39.93,39.9,39.92,3600.0,39.93,39.93,39.9,39.92,3600.0
2011-01-26 12:30:00,39.93,39.97,39.92,39.93,11700.0,39.93,39.97,39.92,39.93,11700.0
2011-01-26 12:35:00,39.94,40.02,39.94,39.99,24000.0,39.94,40.02,39.94,39.99,24000.0
2011-01-26 12:40:00,39.99,40.01,39.94,39.97,12400.0,39.99,40.01,39.94,39.97,12400.0
2011-01-26 12:45:00,39.97,40.0,39.83,39.9,19200.0,39.97,40.0,39.83,39.9,19200.0
2011-01-26 12:50:00,39.9,39.94,39.9,39.94,1700.0,39.9,39.94,39.9,39.94,1700.0
2011-01-26 12:55:00,39.93,39.99,39.91,39.97,9200.0,39.93,39.99,39.91,39.97,9200.0
2011-01-26 13:00:00,39.95,40.0,39.94,40.0,16700.0,39.95,40.0,39.94,40.0,16700.0
2011-01-26 13:05:00,40.0,40.02,39.99,40.01,6800.0,40.0,40.02,39.99,40.01,6800.0
2011-01-26 13:10:00,40.01,40.03,39.98,40.0,17400.0,40.01,40.03,39.98,40.0,17400.0
2011-01-26 13:15:00,39.99,40.0,39.94,39.95,9500.0,39.99,40.0,39.94,39.95,9500.0
2011-01-26 13:20:00,39.95,39.96,39.85,39.87,12000.0,39.95,39.96,39.85,39.87,12000.0
2011-01-26 13:25:00,39.86,39.92,39.86,39.9,15400.0,39.86,39.92,39.86,39.9,15400.0
2011-01-26 13:30:00,39.91,39.96,39.89,39.96,9100.0,39.91,39.96,39.89,39.96,9100.0
2011-01-26 13:35:00,39.95,39.99,39.92,39.99,2400.0,39.95,39.99,39.92,39.99,2400.0
2011-01-26 13:40:00,40.0,40.02,39.99,40.01,5300.0,40.0,40.02,39.99,40.01,5300.0
2011-01-26 13:45:00,40.01,40.04,40.0,40.03,4700.0,40.01,40.04,40.0,40.03,4700.0
2011-01-26 13:50:00,40.03,40.08,40.02,40.08,6400.0,40.03,40.08,40.02,40.08,6400.0
2011-01-26 13:55:00,40.07,40.11,40.02,40.09,9500.0,40.07,40.11,40.02,40.09,9500.0
2011-01-26 14:00:00,40.09,40.11,40.08,40.1,8600.0,40.09,40.11,40.08,40.1,8600.0
2011-01-26 14:05:00,40.09,40.14,40.09,40.14,7300.0,40.09,40.14,40.09,40.14,7300.0
2011-01-26 14:10:00,40.14,40.15,40.1,40.15,6000.0,40.14,40.15,40.1,40.15,6000.0
2011-01-26 14:15:00,40.15,40.17,40.11,40.13,9200.0,40.15,40.17,40.11,40.13,9200.0
2011-01-26 14:20:00,40.13,40.13,40.02,40.03,10500.0,40.13,40.13,40.02,40.03,10500.0
2011-01-26 14:25:00,40.03,40.03,39.97,39.97,34400.0,40.03,40.03,39.97,39.97,34400.0
2011-01-26 14:30:00,39.98,40.09,39.97,40.09,21100.0,39.98,40.09,39.97,40.09,21100.0
2011-01-26 14:35:00,40.1,40.14,40.06,40.1,16000.0,40.1,40.14,40.06,40.1,16000.0
2011-01-26 14:40:00,40.11,40.15,40.08,40.09,11200.0,40.11,40.15,40.08,40.09,11200.0
2011-01-26 14:45:00,40.09,40.15,40.08,40.09,19800.0,40.09,40.15,40.08,40.09,19800.0
2011-01-26 14:50:00,40.07,40.11,40.06,40.06,11000.0,40.07,40.11,40.06,40.06,11000.0
2011-01-26 14:55:00,40.06,40.1,40.0,40.1,24600.0,40.06,40.1,40.0,40.1,24600.0
2011-01-26 15:00:00,40.1,40.13,40.09,40.13,11800.0,40.1,40.13,40.09,40.13,11800.0
2011-01-26 15:05:00,40.13,40.16,40.0,40.02,57300.0,40.13,40.16,40.0,40.02,57300.0
2011-01-26 15:10:00,40.02,40.05,39.97,40.0,55400.0,40.02,40.05,39.97,40.0,55400.0
2011-01-26 15:15:00,40.0,40.0,39.91,39.92,44500.0,40.0,40.0,39.91,39.92,44500.0
2011-01-26 15:20:00,39.92,39.92,39.82,39.84,31500.0,39.92,39.92,39.82,39.84,31500.0
2011-01-26 15:25:00,39.83,39.85,39.72,39.74,78100.0,39.83,39.85,39.72,39.74,78100.0
2011-01-26 15:30:00,39.73,39.79,39.7,39.77,41900.0,39.73,39.79,39.7,39.77,41900.0
2011-01-26 15:35:00,39.77,39.78,39.57,39.65,110000.0,39.77,39.78,39.57,39.65,110000.0
2011-01-26 15:40:00,39.66,39.75,39.65,39.74,33000.0,39.66,39.75,39.65,39.74,33000.0
2011-01-26 15:45:00,39.75,39.87,39.75,39.87,42000.0,39.75,39.87,39.75,39.87,42000.0
2011-01-26 15:50:00,39.86,39.86,39.76,39.78,96700.0,39.86,39.86,39.76,39.78,96700.0
2011-01-26 15:55:00,39.78,39.83,39.69,39.72,121200.0,39.78,39.83,39.69,39.72,121200.0
2011-01-27 09:30:00,39.75,39.97,39.75,39.95,28600.0,39.75,39.97,39.75,39.95,28600.0
2011-01-27 09:35:00,39.94,40.04,39.8,39.91,81100.0,39.94,40.04,39.8,39.91,81100.0
2011-01-27 09:40:00,39.91,40.02,39.87,39.94,28900.0,39.91,40.02,39.87,39.94,28900.0
2011-01-27 09:45:00,39.94,39.99,39.89,39.97,32700.0,39.94,39.99,39.89,39.97,32700.0
2011-01-27 09:50:00,39.96,40.0,39.86,39.87,38600.0,39.96,40.0,39.86,39.87,38600.0
2011-01-27 09:55:00,39.84,39.9,39.73,39.87,18100.0,39.84,39.9,39.73,39.87,18100.0
2011-01-27 10:00:00,39.86,39.89,39.67,39.72,18400.0,39.86,39.89,39.67,39.72,18400.0
2011-01-27 10:05:00,39.71,39.71,39.59,39.66,24400.0,39.71,39.71,39.59,39.66,24400.0
2011-01-27 10:10:00,39.66,39.7,39.64,39.65,20300.0,39.66,39.7,39.64,39.65,20300.0
2011-01-27 10:15:00,39.65,39.65,39.6,39.61,21300.0,39.65,39.65,39.6,39.61,21300.0
2011-01-27 10:20:00,39.62,39.62,39.54,39.55,17900.0,39.62,39.62,39.54,39.55,17900.0
2011-01-27 10:25:00,39.55,39.59,39.48,39.59,21300.0,39.55,39.59,39.48,39.59,21300.0
2011-01-27 10:30:00,39.59,39.59,39.54,39.55,34600.0,39.59,39.59,39.54,39.55,34600.0
2011-01-27 10:35:00,39.54,39.54,39.38,39.41,25300.0,39.54,39.54,39.38,39.41,25300.0
2011-01-27 10:40:00,39.41,39.42,39.39,39.4,27100.0,39.41,39.42,39.39,39.4,27100.0
2011-01-27 10:45:00,39.41,39.42,39.35,39.36,40900.0,39.41,39.42,39.35,39.36,40900.0
2011-01-27 10:50:00,39.36,39.37,39.35,39.36,16800.0,39.36,39.37,39.35,39.36,16800.0
2011-01-27 10:55:00,39.36,39.46,39.35,39.45,17100.0,39.36,39.46,39.35,39.45,17100.0
2011-01-27 11:00:00,39.43,39.49,39.43,39.46,17100.0,39.43,39.49,39.43,39.46,17100.0
2011-01-27 11:05:00,39.46,39.46,39.35,39.35,18200.0,39.46,39.46,39.35,39.35,18200.0
2011-01-27 11:10:00,39.37,39.37,39.29,39.31,13800.0,39.37,39.37,39.29,39.31,13800.0
2011-01-27 11:15:00,39.32,39.33,39.29,39.31,175800.0,39.32,39.33,39.29,39.31,175800.0
2011-01-27 11:20:00,39.31,39.37,39.3,39.34,17700.0,39.31,39.37,39.3,39.34,17700.0
2011-01-27 11:25:00,39.34,39.41,39.33,39.4,9600.0,39.34,39.41,39.33,39.4,9600.0
2011-01-27 11:30:00,39.4,39.43,39.39,39.4,9600.0,39.4,39.43,39.39,39.4,9600.0
2011-01-27 11:35:00,39.4,39.41,39.33,39.33,36400.0,39.4,39.41,39.33,39.33,36400.0
2011-01-27 11:40:00,39.34,39.45,39.34,39.44,17100.0,39.34,39.45,39.34,39.44,17100.0
2011-01-27 11:45:00,39.44,39.5,39.44,39.49,14600.0,39.44,39.5,39.44,39.49,14600.0
2011-01-27 11:50:00,39.5,39.51,39.41,39.43,10500.0,39.5,39.51,39.41,39.43,10500.0
2011-01-27 11:55:00,39.41,39.46,39.38,39.41,20200.0,39.41,39.46,39.38,39.41,20200.0
2011-01-27 12:00:00,39.41,39.45,39.39,39.43,13800.0,39.41,39.45,39.39,39.43,13800.0
2011-01-27 12:05:00,39.45,39.45,39.41,39.42,10800.0,39.45,39.45,39.41,39.42,10800.0
2011-01-27 12:10:00,39.43,39.48,39.42,39.44,9800.0,39.43,39.48,39.42,39.44,9800.0
2011-01-27 12:15:00,39.45,39.53,39.44,39.53,12800.0,39.45,39.53,39.44,39.53,12800.0
2011-01-27 12:20:00,39.53,39.54,39.46,39.47,11900.0,39.53,39.54,39.46,39.47,11900.0
2011-01-27 12:25:00,39.47,39.49,39.42,39.42,14400.0,39.47,39.49,39.42,39.42,14400.0
2011-01-27 12:30:00,39.43,39.43,39.37,39.38,13500.0,39.43,39.43,39.37,39.38,13500.0
2011-01-27 12:35:00,39.38,39.39,39.36,39.37,16800.0,39.38,39.39,39.36,39.37,16800.0
2011-01-27 12:40:00,39.36,39.37,39.32,39.33,17700.0,39.36,39.37,39.32,39.33,17700.0
2011-01-27 12:45:00,39.34,39.35,39.31,39.35,13900.0,39.34,39.35,39.31,39.35,13900.0
2011-01-27 12:50:00,39.35,39.43,39.35,39.4,19200.0,39.35,39.43,39.35,39.4,19200.0
2011-01-27 12:55:00,39.41,39.43,39.4,39.42,10800.0,39.41,39.43,39.4,39.42,10800.0
2011-01-27 13:00:00,39.42,39.42,39.39,39.39,9200.0,39.42,39.42,39.39,39.39,9200.0
2011-01-27 13:05:00,39.4,39.44,39.38,39.44,8700.0,39.4,39.44,39.38,39.44,8700.0
2011-01-27 13:10:00,39.44,39.45,39.39,39.39,9100.0,39.44,39.45,39.39,39.39,9100.0
2011-01-27 13:15:00,39.4,39.4,39.35,39.38,9200.0,39.4,39.4,39.35,39.38,9200.0
2011-01-27 13:20:00,39.35,39.35,39.31,39.31,4700.0,39.35,39.35,39.31,39.31,4700.0
2011-01-27 13:25:00,39.33,39.33,39.31,39.31,9800.0,39.33,39.33,39.31,39.31,9800.0
2011-01-27 13:30:00,39.32,39.36,39.32,39.35,11000.0,39.32,39.36,39.32,39.35,11000.0
2011-01-27 13:35:00,39.35,39.36,39.34,39.35,12800.0,39.35,39.36,39.34,39.35,12800.0
2011-01-27 13:40:00,39.34,39.35,39.28,39.28,11000.0,39.34,39.35,39.28,39.28,11000.0
2011-01-27 13:45:00,39.29,39.33,39.27,39.33,21200.0,39.29,39.33,39.27,39.33,21200.0
2011-01-27 13:50:00,39.33,39.33,39.25,39.26,24600.0,39.33,39.33,39.25,39.26,24600.0
2011-01-27 13:55:00,39.25,39.3,39.23,39.29,10100.0,39.25,39.3,39.23,39.29,10100.0
2011-01-27 14:00:00,39.29,39.29,39.23,39.26,14700.0,39.29,39.29,39.23,39.26,14700.0
2011-01-27 14:05:00,39.27,39.3,39.26,39.29,4900.0,39.27,39.3,39.26,39.29,4900.0
2011-01-27 14:10:00,39.3,39.31,39.29,39.3,7000.0,39.3,39.31,39.29,39.3,7000.0
2011-01-27 14:15:00,39.31,39.33,39.31,39.32,4300.0,39.31,39.33,39.31,39.32,4300.0
2011-01-27 14:20:00,39.33,39.34,39.3,39.31,11300.0,39.33,39.34,39.3,39.31,11300.0
2011-01-27 14:25:00,39.31,39.33,39.29,39.31,7000.0,39.31,39.33,39.29,39.31,7000.0
2011-01-27 14:30:00,39.32,39.37,39.32,39.35,14400.0,39.32,39.37,39.32,39.35,14400.0
2011-01-27 14:35:00,39.35,39.4,39.35,39.39,8200.0,39.35,39.4,39.35,39.39,8200.0
2011-01-27 14:40:00,39.4,39.47,39.39,39.44,14800.0,39.4,39.47,39.39,39.44,14800.0
2011-01-27 14:45:00,39.45,39.49,39.42,39.43,13800.0,39.45,39.49,39.42,39.43,13800.0
2011-01-27 14:50:00,39.44,39.45,39.38,39.41,23700.0,39.44,39.45,39.38,39.41,23700.0
2011-01-27 14:55:00,39.4,39.45,39.37,39.43,19000.0,39.4,39.45,39.37,39.43,19000.0
2011-01-27 15:00:00,39.43,39.44,39.37,39.37,14400.0,39.43,39.44,39.37,39.37,14400.0
2011-01-27 15:05:00,39.38,39.43,39.38,39.43,14200.0,39.38,39.43,39.38,39.43,14200.0
2011-01-27 15:10:00,39.42,39.44,39.42,39.43,9900.0,39.42,39.44,39.42,39.43,9900.0
2011-01-27 15:15:00,39.43,39.43,39.36,39.37,19300.0,39.43,39.43,39.36,39.37,19300.0
2011-01-27 15:20:00,39.36,39.36,39.28,39.31,34800.0,39.36,39.36,39.28,39.31,34800.0
2011-01-27 15:25:00,39.32,39.41,39.3,39.41,17400.0,39.32,39.41,39.3,39.41,17400.0
2011-01-27 15:30:00,39.4,39.44,39.4,39.42,24400.0,39.4,39.44,39.4,39.42,24400.0
2011-01-27 15:35:00,39.41,39.41,39.33,39.37,25200.0,39.41,39.41,39.33,39.37,25200.0
2011-01-27 15:40:00,39.37,39.43,39.37,39.41,25700.0,39.37,39.43,39.37,39.41,25700.0
2011-01-27 15:45:00,39.41,39.43,39.33,39.33,49400.0,39.41,39.43,39.33,39.33,49400.0
2011-01-27 15:50:00,39.33,39.38,39.3,39.35,59500.0,39.33,39.38,39.3,39.35,59500.0
2011-01-27 15:55:00,39.35,39.39,39.32,39.38,86900.0,39.35,39.39,39.32,39.38,86900.0
2011-01-28 09:30:00,39.86,40.15,39.77,39.86,63800.0,39.86,40.15,39.77,39.86,63800.0
2011-01-28 09:35:00,39.93,39.97,39.85,39.97,230500.0,39.93,39.97,39.85,39.97,230500.0
2011-01-28 09:40:00,39.99,40.14,39.99,40.05,12300.0,39.99,40.14,39.99,40.05,12300.0
2011-01-28 09:45:00,40.05,40.26,40.05,40.23,43400.0,40.05,40.26,40.05,40.23,43400.0
2011-01-28 09:50:00,40.22,40.44,40.19,40.4,51300.0,40.22,40.44,40.19,40.4,51300.0
2011-01-28 09:55:00,40.4,40.41,40.25,40.25,26100.0,40.4,40.41,40.25,40.25,26100.0
2011-01-28 10:00:00,40.24,40.28,40.1,40.1,34800.0,40.24,40.28,40.1,40.1,34800.0
2011-01-28 10:05:00,40.1,40.13,39.92,39.95,38100.0,40.1,40.13,39.92,39.95,38100.0
2011-01-28 10:10:00,39.95,39.95,39.81,39.81,35800.0,39.95,39.95,39.81,39.81,35800.0
2011-01-28 10:15:00,39.83,39.87,39.8,39.85,46400.0,39.83,39.87,39.8,39.85,46400.0
2011-01-28 10:20:00,39.85,39.86,39.64,39.68,57100.0,39.85,39.86,39.64,39.68,57100.0
2011-01-28 10:25:00,39.68,39.7,39.44,39.45,53700.0,39.68,39.7,39.44,39.45,53700.0
2011-01-28 10:30:00,39.46,39.49,39.38,39.41,22800.0,39.46,39.49,39.38,39.41,22800.0
2011-01-28 10:35:00,39.44,39.53,39.44,39.49,6800.0,39.44,39.53,39.44,39.49,6800.0
2011-01-28 10:40:00,39.49,39.57,39.49,39.55,16700.0,39.49,39.57,39.49,39.55,16700.0
2011-01-28 10:45:00,39.56,39.6,39.5,39.5,16900.0,39.56,39.6,39.5,39.5,16900.0
2011-01-28 10:50:00,39.49,39.51,39.44,39.45,16200.0,39.49,39.51,39.44,39.45,16200.0
2011-01-28 10:55:00,39.46,39.46,39.4,39.41,6400.0,39.46,39.46,39.4,39.41,6400.0
2011-01-28 11:00:00,39.4,39.4,39.15,39.17,22000.0,39.4,39.4,39.15,39.17,22000.0
2011-01-28 11:05:00,39.15,39.24,39.15,39.21,23300.0,39.15,39.24,39.15,39.21,23300.0
2011-01-28 11:10:00,39.2,39.28,39.19,39.28,17000.0,39.2,39.28,39.19,39.28,17000.0
2011-01-28 11:15:00,39.26,39.31,39.23,39.31,2800.0,39.26,39.31,39.23,39.31,2800.0
2011-01-28 11:20:00,39.37,39.44,39.36,39.36,2600.0,39.37,39.44,39.36,39.36,2600.0
2011-01-28 11:25:00,39.36,39.37,39.23,39.23,4300.0,39.36,39.37,39.23,39.23,4300.0
2011-01-28 11:30:00,39.2,39.25,39.16,39.18,38600.0,39.2,39.25,39.16,39.18,38600.0
2011-01-28 11:35:00,39.2,39.23,39.16,39.2,21400.0,39.2,39.23,39.16,39.2,21400.0
2011-01-28 11:40:00,39.21,39.23,39.1,39.11,17700.0,39.21,39.23,39.1,39.11,17700.0
2011-01-28 11:45:00,39.11,39.12,39.0,39.02,65600.0,39.11,39.12,39.0,39.02,65600.0
2011-01-28 11:50:00,39.03,39.09,38.94,39.09,43600.0,39.03,39.09,38.94,39.09,43600.0
2011-01-28 11:55:00,39.05,39.08,39.0,39.02,3600.0,39.05,39.08,39.0,39.02,3600.0
2011-01-28 12:00:00,39.02,39.02,38.85,38.86,30800.0,39.02,39.02,38.85,38.86,30800.0
2011-01-28 12:05:00,38.88,38.88,38.75,38.8,49900.0,38.88,38.88,38.75,38.8,49900.0
2011-01-28 12:10:00,38.78,38.83,38.66,38.68,19400.0,38.78,38.83,38.66,38.68,19400.0
2011-01-28 12:15:00,38.68,38.73,38.66,38.71,14800.0,38.68,38.73,38.66,38.71,14800.0
2011-01-28 12:20:00,38.74,38.86,38.74,38.81,12100.0,38.74,38.86,38.74,38.81,12100.0
2011-01-28 12:25:00,38.81,38.89,38.76,38.76,7200.0,38.81,38.89,38.76,38.76,7200.0
2011-01-28 12:30:00,38.77,38.78,38.68,38.75,12500.0,38.77,38.78,38.68,38.75,12500.0
2011-01-28 12:35:00,38.76,38.82,38.76,38.79,6800.0,38.76,38.82,38.76,38.79,6800.0
2011-01-28 12:40:00,38.81,38.9,38.81,38.86,19400.0,38.81,38.9,38.81,38.86,19400.0
2011-01-28 12:45:00,38.87,38.9,38.86,38.88,6900.0,38.87,38.9,38.86,38.88,6900.0
2011-01-28 12:50:00,38.9,38.94,38.87,38.9,7700.0,38.9,38.94,38.87,38.9,7700.0
2011-01-28 12:55:00,38.91,38.95,38.91,38.93,5900.0,38.91,38.95,38.91,38.93,5900.0
2011-01-28 13:00:00,38.94,38.96,38.88,38.9,9600.0,38.94,38.96,38.88,38.9,9600.0
2011-01-28 13:05:00,38.86,38.9,38.81,38.88,19400.0,38.86,38.9,38.81,38.88,19400.0
2011-01-28 13:10:00,38.88,38.92,38.86,38.9,13400.0,38.88,38.92,38.86,38.9,13400.0
2011-01-28 13:15:00,38.91,38.94,38.88,38.91,11700.0,38.91,38.94,38.88,38.91,11700.0
2011-01-28 13:20:00,38.9,38.91,38.88,38.89,5500.0,38.9,38.91,38.88,38.89,5500.0
2011-01-28 13:25:00,38.9,38.91,38.87,38.9,11800.0,38.9,38.91,38.87,38.9,11800.0
2011-01-28 13:30:00,38.89,38.93,38.87,38.88,9000.0,38.89,38.93,38.87,38.88,9000.0
2011-01-28 13:35:00,38.88,38.95,38.86,38.91,7800.0,38.88,38.95,38.86,38.91,7800.0
2011-01-28 13:40:00,38.91,38.95,38.88,38.91,7500.0,38.91,38.95,38.88,38.91,7500.0
2011-01-28 13:45:00,38.91,38.92,38.87,38.91,7800.0,38.91,38.92,38.87,38.91,7800.0
2011-01-28 13:50:00,38.92,38.94,38.91,38.93,5400.0,38.92,38.94,38.91,38.93,5400.0
2011-01-28 13:55:00,38.94,38.95,38.94,38.95,6000.0,38.94,38.95,38.94,38.95,6000.0
2011-01-28 14:00:00,38.94,38.95,38.89,38.93,20400.0,38.94,38.95,38.89,38.93,20400.0
2011-01-28 14:05:00,38.95,38.98,38.93,38.97,9500.0,38.95,38.98,38.93,38.97,9500.0
2011-01-28 14:10:00,38.96,39.0,38.96,38.99,7500.0,38.96,39.0,38.96,38.99,7500.0
2011-01-28 14:15:00,39.0,39.03,38.99,39.03,14700.0,39.0,39.03,38.99,39.03,14700.0
2011-01-28 14:20:00,39.01,39.04,39.0,39.04,8800.0,39.01,39.04,39.0,39.04,8800.0
2011-01-28 14:25:00,39.03,39.04,39.0,39.01,6700.0,39.03,39.04,39.0,39.01,6700.0
2011-01-28 14:30:00,39.01,39.08,39.01,39.06,7000.0,39.01,39.08,39.01,39.06,7000.0
2011-01-28 14:35:00,39.06,39.1,39.03,39.04,14300.0,39.06,39.1,39.03,39.04,14300.0
2011-01-28 14:40:00,39.03,39.05,39.0,39.0,10600.0,39.03,39.05,39.0,39.0,10600.0
2011-01-28 14:45:00,39.0,39.09,39.0,39.08,11600.0,39.0,39.09,39.0,39.08,11600.0
2011-01-28 14:50:00,39.07,39.14,39.07,39.12,30300.0,39.07,39.14,39.07,39.12,30300.0
2011-01-28 14:55:00,39.1,39.15,39.09,39.13,16300.0,39.1,39.15,39.09,39.13,16300.0
2011-01-28 15:00:00,39.12,39.16,39.12,39.15,19500.0,39.12,39.16,39.12,39.15,19500.0
2011-01-28 15:05:00,39.15,39.18,39.14,39.14,13900.0,39.15,39.18,39.14,39.14,13900.0
2011-01-28 15:10:00,39.14,39.17,39.1,39.16,24400.0,39.14,39.17,39.1,39.16,24400.0
2011-01-28 15:15:00,39.15,39.17,39.09,39.11,17800.0,39.15,39.17,39.09,39.11,17800.0
2011-01-28 15:20:00,39.1,39.13,39.08,39.12,29400.0,39.1,39.13,39.08,39.12,29400.0
2011-01-28 15:25:00,39.13,39.13,39.05,39.05,32500.0,39.13,39.13,39.05,39.05,32500.0
2011-01-28 15:30:00,39.05,39.11,39.05,39.1,28200.0,39.05,39.11,39.05,39.1,28200.0
2011-01-28 15:35:00,39.1,39.11,39.05,39.07,86700.0,39.1,39.11,39.05,39.07,86700.0
2011-01-28 15:40:00,39.07,39.09,39.03,39.08,45600.0,39.07,39.09,39.03,39.08,45600.0
2011-01-28 15:45:00,39.07,39.11,39.05,39.08,131200.0,39.07,39.11,39.05,39.08,131200.0
2011-01-28 15:50:00,39.07,39.08,39.01,39.04,74400.0,39.07,39.08,39.01,39.04,74400.0
2011-01-28 15:55:00,39.05,39.05,38.92,39.03,134900.0,39.05,39.05,38.92,39.03,134900.0
2011-01-31 09:30:00,38.94,39.16,38.83,38.99,41500.0,38.94,39.16,38.83,38.99,41500.0
2011-01-31 09:35:00,38.97,39.04,38.82,38.89,32600.0,38.97,39.04,38.82,38.89,32600.0
2011-01-31 09:40:00,38.89,38.96,38.78,38.78,44300.0,38.89,38.96,38.78,38.78,44300.0
2011-01-31 09:45:00,38.79,38.8,38.45,38.53,76200.0,38.79,38.8,38.45,38.53,76200.0
2011-01-31 09:50:00,38.58,38.67,38.41,38.6,74800.0,38.58,38.67,38.41,38.6,74800.0
2011-01-31 09:55:00,38.67,38.8,38.61,38.72,124200.0,38.67,38.8,38.61,38.72,124200.0
2011-01-31 10:00:00,38.71,38.96,38.65,38.9,193300.0,38.71,38.96,38.65,38.9,193300.0
2011-01-31 10:05:00,38.87,38.93,38.85,38.92,24900.0,38.87,38.93,38.85,38.92,24900.0
2011-01-31 10:10:00,38.92,38.95,38.84,38.84,103500.0,38.92,38.95,38.84,38.84,103500.0
2011-01-31 10:15:00,38.84,38.94,38.84,38.93,5400.0,38.84,38.94,38.84,38.93,5400.0
2011-01-31 10:20:00,38.91,38.99,38.9,38.91,25800.0,38.91,38.99,38.9,38.91,25800.0
2011-01-31 10:25:00,38.9,38.92,38.85,38.89,20600.0,38.9,38.92,38.85,38.89,20600.0
2011-01-31 10:30:00,38.87,38.88,38.82,38.83,15300.0,38.87,38.88,38.82,38.83,15300.0
2011-01-31 10:35:00,38.84,38.85,38.8,38.83,19000.0,38.84,38.85,38.8,38.83,19000.0
2011-01-31 10:40:00,38.85,38.85,38.75,38.76,18600.0,38.85,38.85,38.75,38.76,18600.0
2011-01-31 10:45:00,38.75,38.75,38.59,38.59,27000.0,38.75,38.75,38.59,38.59,27000.0
2011-01-31 10:50:00,38.59,38.6,38.44,38.44,24200.0,38.59,38.6,38.44,38.44,24200.0
2011-01-31 10:55:00,38.45,38.46,38.34,38.39,39300.0,38.45,38.46,38.34,38.39,39300.0
2011-01-31 11:00:00,38.39,38.54,38.39,38.51,14900.0,38.39,38.54,38.39,38.51,14900.0
2011-01-31 11:05:00,38.51,38.56,38.47,38.47,18200.0,38.51,38.56,38.47,38.47,18200.0
2011-01-31 11:10:00,38.48,38.5,38.45,38.46,27500.0,38.48,38.5,38.45,38.46,27500.0
2011-01-31 11:15:00,38.46,38.61,38.44,38.61,44500.0,38.46,38.61,38.44,38.61,44500.0
2011-01-31 11:20:00,38.61,38.73,38.6,38.61,37300.0,38.61,38.73,38.6,38.61,37300.0
2011-01-31 11:25:00,38.63,38.78,38.55,38.72,41900.0,38.63,38.78,38.55,38.72,41900.0
2011-01-31 11:30:00,38.76,38.76,38.52,38.66,83900.0,38.76,38.76,38.52,38.66,83900.0
2011-01-31 11:35:00,38.69,38.7,38.62,38.62,28100.0,38.69,38.7,38.62,38.62,28100.0
2011-01-31 11:40:00,38.62,38.7,38.62,38.7,8200.0,38.62,38.7,38.62,38.7,8200.0
2011-01-31 11:45:00,38.7,38.7,38.63,38.67,10900.0,38.7,38.7,38.63,38.67,10900.0
2011-01-31 11:50:00,38.67,38.69,38.62,38.65,7400.0,38.67,38.69,38.62,38.65,7400.0
2011-01-31 11:55:00,38.65,38.68,38.63,38.65,6100.0,38.65,38.68,38.63,38.65,6100.0
2011-01-31 12:00:00,38.67,38.7,38.65,38.68,14700.0,38.67,38.7,38.65,38.68,14700.0
2011-01-31 12:05:00,38.68,38.73,38.66,38.7,24800.0,38.68,38.73,38.66,38.7,24800.0
2011-01-31 12:10:00,38.68,38.76,38.65,38.75,38100.0,38.68,38.76,38.65,38.75,38100.0
2011-01-31 12:15:00,38.78,38.79,38.7,38.78,42400.0,38.78,38.79,38.7,38.78,42400.0
2011-01-31 12:20:00,38.78,38.78,38.75,38.76,9900.0,38.78,38.78,38.75,38.76,9900.0
2011-01-31 12:25:00,38.75,38.88,38.75,38.88,11900.0,38.75,38.88,38.75,38.88,11900.0
2011-01-31 12:30:00,38.89,38.91,38.8,38.82,10600.0,38.89,38.91,38.8,38.82,10600.0
2011-01-31 12:35:00,38.81,38.83,38.74,38.76,13600.0,38.81,38.83,38.74,38.76,13600.0
2011-01-31 12:40:00,38.76,38.82,38.74,38.76,36900.0,38.76,38.82,38.74,38.76,36900.0
2011-01-31 12:45:00,38.76,38.82,38.75,38.79,11200.0,38.76,38.82,38.75,38.79,11200.0
2011-01-31 12:50:00,38.8,38.82,38.78,38.82,7300.0,38.8,38.82,38.78,38.82,7300.0
2011-01-31 12:55:00,38.82,38.84,38.81,38.83,8100.0,38.82,38.84,38.81,38.83,8100.0
2011-01-31 13:00:00,38.84,38.9,38.82,38.82,15800.0,38.84,38.9,38.82,38.82,15800.0
2011-01-31 13:05:00,38.83,38.85,38.8,38.8,18000.0,38.83,38.85,38.8,38.8,18000.0
2011-01-31 13:10:00,38.79,38.82,38.79,38.8,12200.0,38.79,38.82,38.79,38.8,12200.0
2011-01-31 13:15:00,38.81,38.82,38.75,38.8,23800.0,38.81,38.82,38.75,38.8,23800.0
2011-01-31 13:20:00,38.8,38.81,38.77,38.81,11500.0,38.8,38.81,38.77,38.81,11500.0
2011-01-31 13:25:00,38.82,38.9,38.8,38.87,15300.0,38.82,38.9,38.8,38.87,15300.0
2011-01-31 13:30:00,38.86,38.9,38.86,38.9,7400.0,38.86,38.9,38.86,38.9,7400.0
2011-01-31 13:35:00,38.89,38.97,38.89,38.97,10100.0,38.89,38.97,38.89,38.97,10100.0
2011-01-31 13:40:00,38.98,39.0,38.9,38.97,10200.0,38.98,39.0,38.9,38.97,10200.0
2011-01-31 13:45:00,38.98,39.08,38.98,39.04,12600.0,38.98,39.08,38.98,39.04,12600.0
2011-01-31 13:50:00,39.05,39.06,39.01,39.04,9400.0,39.05,39.06,39.01,39.04,9400.0
2011-01-31 13:55:00,39.05,39.09,39.0,39.02,17000.0,39.05,39.09,39.0,39.02,17000.0
2011-01-31 14:00:00,39.0,39.02,38.97,38.99,9700.0,39.0,39.02,38.97,38.99,9700.0
2011-01-31 14:05:00,39.0,39.01,38.95,38.97,10900.0,39.0,39.01,38.95,38.97,10900.0
2011-01-31 14:10:00,38.98,38.98,38.87,38.87,20000.0,38.98,38.98,38.87,38.87,20000.0
2011-01-31 14:15:00,38.89,38.91,38.85,38.87,30200.0,38.89,38.91,38.85,38.87,30200.0
2011-01-31 14:20:00,38.89,38.91,38.85,38.89,17400.0,38.89,38.91,38.85,38.89,17400.0
2011-01-31 14:25:00,38.9,38.9,38.86,38.87,11700.0,38.9,38.9,38.86,38.87,11700.0
2011-01-31 14:30:00,38.85,38.9,38.85,38.87,12000.0,38.85,38.9,38.85,38.87,12000.0
2011-01-31 14:35:00,38.87,38.9,38.8,38.81,16300.0,38.87,38.9,38.8,38.81,16300.0
2011-01-31 14:40:00,38.81,38.83,38.76,38.83,16400.0,38.81,38.83,38.76,38.83,16400.0
2011-01-31 14:45:00,38.82,38.83,38.75,38.75,13700.0,38.82,38.83,38.75,38.75,13700.0
2011-01-31 14:50:00,38.75,38.76,38.68,38.73,22400.0,38.75,38.76,38.68,38.73,22400.0
2011-01-31 14:55:00,38.73,38.74,38.67,38.7,9900.0,38.73,38.74,38.67,38.7,9900.0
2011-01-31 15:00:00,38.71,38.75,38.67,38.71,11800.0,38.71,38.75,38.67,38.71,11800.0
2011-01-31 15:05:00,38.71,38.72,38.7,38.72,8900.0,38.71,38.72,38.7,38.72,8900.0
2011-01-31 15:10:00,38.71,38.78,38.7,38.75,20800.0,38.71,38.78,38.7,38.75,20800.0
2011-01-31 15:15:00,38.75,38.79,38.73,38.78,14600.0,38.75,38.79,38.73,38.78,14600.0
2011-01-31 15:20:00,38.8,38.8,38.74,38.75,14300.0,38.8,38.8,38.74,38.75,14300.0
2011-01-31 15:25:00,38.75,38.78,38.72,38.72,45300.0,38.75,38.78,38.72,38.72,45300.0
2011-01-31 15:30:00,38.7,38.76,38.7,38.73,19500.0,38.7,38.76,38.7,38.73,19500.0
2011-01-31 15:35:00,38.73,38.73,38.66,38.68,15800.0,38.73,38.73,38.66,38.68,15800.0
2011-01-31 15:40:00,38.68,38.76,38.65,38.75,29500.0,38.68,38.76,38.65,38.75,29500.0
2011-01-31 15:45:00,38.75,38.82,38.7,38.78,38600.0,38.75,38.82,38.7,38.78,38600.0
2011-01-31 15:50:00,38.78,38.86,38.76,38.86,55000.0,38.78,38.86,38.76,38.86,55000.0
2011-01-31 15:55:00,38.85,38.88,38.76,38.88,114600.0,38.85,38.88,38.76,38.88,114600.0
2011-02-01 09:30:00,39.15,39.5,38.99,39.26,32200.0,39.15,39.5,38.99,39.26,32200.0
2011-02-01 09:35:00,39.31,39.5,39.3,39.46,23100.0,39.31,39.5,39.3,39.46,23100.0
2011-02-01 09:40:00,39.47,39.5,39.29,39.29,28200.0,39.47,39.5,39.29,39.29,28200.0
2011-02-01 09:45:00,39.31,39.39,39.25,39.27,15900.0,39.31,39.39,39.25,39.27,15900.0
2011-02-01 09:50:00,39.25,39.29,39.16,39.16,21200.0,39.25,39.29,39.16,39.16,21200.0
2011-02-01 09:55:00,39.22,39.29,39.13,39.21,40300.0,39.22,39.29,39.13,39.21,40300.0
2011-02-01 10:00:00,39.21,39.22,39.13,39.16,93500.0,39.21,39.22,39.13,39.16,93500.0
2011-02-01 10:05:00,39.16,39.16,38.98,38.99,21700.0,39.16,39.16,38.98,38.99,21700.0
2011-02-01 10:10:00,38.98,38.98,38.91,38.96,18700.0,38.98,38.98,38.91,38.96,18700.0
2011-02-01 10:15:00,38.96,39.01,38.96,38.98,56100.0,38.96,39.01,38.96,38.98,56100.0
2011-02-01 10:20:00,38.99,39.12,38.99,39.11,16900.0,38.99,39.12,38.99,39.11,16900.0
2011-02-01 10:25:00,39.1,39.2,39.09,39.19,18700.0,39.1,39.2,39.09,39.19,18700.0
2011-02-01 10:30:00,39.19,39.23,39.12,39.2,89600.0,39.19,39.23,39.12,39.2,89600.0
2011-02-01 10:35:00,39.2,39.21,39.13,39.15,19600.0,39.2,39.21,39.13,39.15,19600.0
2011-02-01 10:40:00,39.15,39.2,39.08,39.14,34500.0,39.15,39.2,39.08,39.14,34500.0
2011-02-01 10:45:00,39.13,39.13,39.02,39.02,30100.0,39.13,39.13,39.02,39.02,30100.0
2011-02-01 10:50:00,39.03,39.03,38.91,38.91,22100.0,39.03,39.03,38.91,38.91,22100.0
2011-02-01 10:55:00,38.93,39.1,38.91,39.1,9200.0,38.93,39.1,38.91,39.1,9200.0
2011-02-01 11:00:00,39.1,39.18,39.1,39.17,9200.0,39.1,39.18,39.1,39.17,9200.0
2011-02-01 11:05:00,39.16,39.16,39.11,39.11,16400.0,39.16,39.16,39.11,39.11,16400.0
2011-02-01 11:10:00,39.12,39.14,39.11,39.14,7700.0,39.12,39.14,39.11,39.14,7700.0
2011-02-01 11:15:00,39.15,39.17,39.12,39.13,12800.0,39.15,39.17,39.12,39.13,12800.0
2011-02-01 11:20:00,39.13,39.13,38.98,38.99,17700.0,39.13,39.13,38.98,38.99,17700.0
2011-02-01 11:25:00,38.99,39.04,38.98,38.99,9000.0,38.99,39.04,38.98,38.99,9000.0
2011-02-01 11:30:00,39.0,39.14,38.98,39.11,18000.0,39.0,39.14,38.98,39.11,18000.0
2011-02-01 11:35:00,39.12,39.12,39.09,39.12,8800.0,39.12,39.12,39.09,39.12,8800.0
2011-02-01 11:40:00,39.1,39.19,39.09,39.13,12800.0,39.1,39.19,39.09,39.13,12800.0
2011-02-01 11:45:00,39.14,39.17,39.07,39.07,7500.0,39.14,39.17,39.07,39.07,7500.0
2011-02-01 11:50:00,39.07,39.15,39.07,39.14,19900.0,39.07,39.15,39.07,39.14,19900.0
2011-02-01 11:55:00,39.13,39.19,39.13,39.14,14800.0,39.13,39.19,39.13,39.14,14800.0
2011-02-01 12:00:00,39.15,39.17,39.13,39.15,7600.0,39.15,39.17,39.13,39.15,7600.0
2011-02-01 12:05:00,39.15,39.18,39.13,39.17,11200.0,39.15,39.18,39.13,39.17,11200.0
2011-02-01 12:10:00,39.17,39.21,39.09,39.21,64100.0,39.17,39.21,39.09,39.21,64100.0
2011-02-01 12:15:00,39.22,39.33,39.2,39.32,18800.0,39.22,39.33,39.2,39.32,18800.0
2011-02-01 12:20:00,39.3,39.38,39.3,39.37,11900.0,39.3,39.38,39.3,39.37,11900.0
2011-02-01 12:25:00,39.39,39.42,39.35,39.41,19000.0,39.39,39.42,39.35,39.41,19000.0
2011-02-01 12:30:00,39.41,39.42,39.38,39.39,14100.0,39.41,39.42,39.38,39.39,14100.0
2011-02-01 12:35:00,39.4,39.41,39.33,39.39,23300.0,39.4,39.41,39.33,39.39,23300.0
2011-02-01 12:40:00,39.39,39.4,39.31,39.33,24500.0,39.39,39.4,39.31,39.33,24500.0
2011-02-01 12:45:00,39.34,39.35,39.26,39.34,9400.0,39.34,39.35,39.26,39.34,9400.0
2011-02-01 12:50:00,39.34,39.37,39.31,39.34,25300.0,39.34,39.37,39.31,39.34,25300.0
2011-02-01 12:55:00,39.34,39.4,39.33,39.38,9800.0,39.34,39.4,39.33,39.38,9800.0
2011-02-01 13:00:00,39.38,39.4,39.35,39.35,7700.0,39.38,39.4,39.35,39.35,7700.0
2011-02-01 13:05:00,39.35,39.4,39.35,39.37,8400.0,39.35,39.4,39.35,39.37,8400.0
2011-02-01 13:10:00,39.36,39.39,39.3,39.3,5600.0,39.36,39.39,39.3,39.3,5600.0
2011-02-01 13:15:00,39.3,39.3,39.26,39.28,5600.0,39.3,39.3,39.26,39.28,5600.0
2011-02-01 13:20:00,39.26,39.29,39.26,39.28,10400.0,39.26,39.29,39.26,39.28,10400.0
2011-02-01 13:25:00,39.28,39.29,39.26,39.28,7300.0,39.28,39.29,39.26,39.28,7300.0
2011-02-01 13:30:00,39.28,39.28,39.28,39.28,3500.0,39.28,39.28,39.28,39.28,3500.0
2011-02-01 13:35:00,39.28,39.35,39.27,39.33,61000.0,39.28,39.35,39.27,39.33,61000.0
2011-02-01 13:40:00,39.32,39.34,39.24,39.28,39100.0,39.32,39.34,39.24,39.28,39100.0
2011-02-01 13:45:00,39.29,39.32,39.27,39.3,22800.0,39.29,39.32,39.27,39.3,22800.0
2011-02-01 13:50:00,39.29,39.34,39.29,39.33,8900.0,39.29,39.34,39.29,39.33,8900.0
2011-02-01 13:55:00,39.33,39.33,39.28,39.28,15400.0,39.33,39.33,39.28,39.28,15400.0
2011-02-01 14:00:00,39.28,39.31,39.27,39.29,19000.0,39.28,39.31,39.27,39.29,19000.0
2011-02-01 14:05:00,39.28,39.3,39.25,39.26,13200.0,39.28,39.3,39.25,39.26,13200.0
2011-02-01 14:10:00,39.26,39.26,39.23,39.25,16200.0,39.26,39.26,39.23,39.25,16200.0
2011-02-01 14:15:00,39.25,39.25,39.23,39.23,9700.0,39.25,39.25,39.23,39.23,9700.0
2011-02-01 14:20:00,39.22,39.23,39.17,39.17,27900.0,39.22,39.23,39.17,39.17,27900.0
2011-02-01 14:25:00,39.18,39.22,39.15,39.21,17200.0,39.18,39.22,39.15,39.21,17200.0
2011-02-01 14:30:00,39.21,39.23,39.2,39.22,10000.0,39.21,39.23,39.2,39.22,10000.0
2011-02-01 14:35:00,39.22,39.22,39.21,39.22,10900.0,39.22,39.22,39.21,39.22,10900.0
2011-02-01 14:40:00,39.22,39.24,39.2,39.2,28700.0,39.22,39.24,39.2,39.2,28700.0
2011-02-01 14:45:00,39.2,39.21,39.18,39.2,16600.0,39.2,39.21,39.18,39.2,16600.0
2011-02-01 14:50:00,39.2,39.2,39.19,39.2,15200.0,39.2,39.2,39.19,39.2,15200.0
2011-02-01 14:55:00,39.2,39.25,39.19,39.23,27500.0,39.2,39.25,39.19,39.23,27500.0
2011-02-01 15:00:00,39.23,39.23,39.14,39.18,16200.0,39.23,39.23,39.14,39.18,16200.0
2011-02-01 15:05:00,39.18,39.19,39.11,39.14,13900.0,39.18,39.19,39.11,39.14,13900.0
2011-02-01 15:10:00,39.14,39.14,39.12,39.12,12100.0,39.14,39.14,39.12,39.12,12100.0
2011-02-01 15:15:00,39.11,39.13,39.1,39.11,22100.0,39.11,39.13,39.1,39.11,22100.0
2011-02-01 15:20:00,39.11,39.12,39.06,39.09,33000.0,39.11,39.12,39.06,39.09,33000.0
2011-02-01 15:25:00,39.09,39.1,39.09,39.09,16600.0,39.09,39.1,39.09,39.09,16600.0
2011-02-01 15:30:00,39.1,39.11,39.09,39.1,28000.0,39.1,39.11,39.09,39.1,28000.0
2011-02-01 15:35:00,39.09,39.11,39.03,39.04,35800.0,39.09,39.11,39.03,39.04,35800.0
2011-02-01 15:40:00,39.03,39.07,39.0,39.02,27100.0,39.03,39.07,39.0,39.02,27100.0
2011-02-01 15:45:00,39.02,39.04,39.01,39.04,39900.0,39.02,39.04,39.01,39.04,39900.0
2011-02-01 15:50:00,39.04,39.04,38.95,38.98,58200.0,39.04,39.04,38.95,38.98,58200.0
2011-02-01 15:55:00,38.98,38.98,38.83,38.85,180300.0,38.98,38.98,38.83,38.85,180300.0
2011-02-02 09:30:00,38.93,39.33,38.9,39.25,51800.0,38.93,39.33,38.9,39.25,51800.0
2011-02-02 09:35:00,39.27,39.41,39.25,39.38,22300.0,39.27,39.41,39.25,39.38,22300.0
2011-02-02 09:40:00,39.39,39.54,39.28,39.54,37900.0,39.39,39.54,39.28,39.54,37900.0
2011-02-02 09:45:00,39.54,39.56,39.5,39.52,62200.0,39.54,39.56,39.5,39.52,62200.0
2011-02-02 09:50:00,39.52,39.63,39.51,39.63,45500.0,39.52,39.63,39.51,39.63,45500.0
2011-02-02 09:55:00,39.62,39.65,39.55,39.61,15700.0,39.62,39.65,39.55,39.61,15700.0
2011-02-02 10:00:00,39.61,39.65,39.48,39.48,16700.0,39.61,39.65,39.48,39.48,16700.0
2011-02-02 10:05:00,39.49,39.51,39.41,39.41,17100.0,39.49,39.51,39.41,39.41,17100.0
2011-02-02 10:10:00,39.41,39.5,39.32,39.47,51300.0,39.41,39.5,39.32,39.47,51300.0
2011-02-02 10:15:00,39.46,39.59,39.37,39.58,52600.0,39.46,39.59,39.37,39.58,52600.0
2011-02-02 10:20:00,39.58,39.68,39.58,39.65,23600.0,39.58,39.68,39.58,39.65,23600.0
2011-02-02 10:25:00,39.65,39.66,39.61,39.65,16300.0,39.65,39.66,39.61,39.65,16300.0
2011-02-02 10:30:00,39.65,39.65,39.55,39.6,17800.0,39.65,39.65,39.55,39.6,17800.0
2011-02-02 10:35:00,39.61,39.66,39.61,39.64,13000.0,39.61,39.66,39.61,39.64,13000.0
2011-02-02 10:40:00,39.64,39.64,39.44,39.52,11100.0,39.64,39.64,39.44,39.52,11100.0
2011-02-02 10:45:00,39.52,39.56,39.45,39.54,17800.0,39.52,39.56,39.45,39.54,17800.0
2011-02-02 10:50:00,39.54,39.56,39.47,39.56,34900.0,39.54,39.56,39.47,39.56,34900.0
2011-02-02 10:55:00,39.56,39.58,39.48,39.49,15800.0,39.56,39.58,39.48,39.49,15800.0
2011-02-02 11:00:00,39.49,39.51,39.47,39.49,8000.0,39.49,39.51,39.47,39.49,8000.0
2011-02-02 11:05:00,39.49,39.5,39.36,39.4,13900.0,39.49,39.5,39.36,39.4,13900.0
2011-02-02 11:10:00,39.4,39.4,39.39,39.4,8500.0,39.4,39.4,39.39,39.4,8500.0
2011-02-02 11:15:00,39.4,39.4,39.39,39.4,4500.0,39.4,39.4,39.39,39.4,4500.0
2011-02-02 11:20:00,39.4,39.46,39.35,39.45,21300.0,39.4,39.46,39.35,39.45,21300.0
2011-02-02 11:25:00,39.45,39.47,39.44,39.45,11000.0,39.45,39.47,39.44,39.45,11000.0
2011-02-02 11:30:00,39.43,39.45,39.42,39.45,19900.0,39.43,39.45,39.42,39.45,19900.0
2011-02-02 11:35:00,39.45,39.48,39.45,39.48,16200.0,39.45,39.48,39.45,39.48,16200.0
2011-02-02 11:40:00,39.5,39.54,39.49,39.49,8500.0,39.5,39.54,39.49,39.49,8500.0
2011-02-02 11:45:00,39.5,39.51,39.42,39.42,34000.0,39.5,39.51,39.42,39.42,34000.0
2011-02-02 11:50:00,39.43,39.47,39.41,39.45,17200.0,39.43,39.47,39.41,39.45,17200.0
2011-02-02 11:55:00,39.45,39.47,39.4,39.42,8800.0,39.45,39.47,39.4,39.42,8800.0
2011-02-02 12:00:00,39.43,39.43,39.31,39.32,11100.0,39.43,39.43,39.31,39.32,11100.0
2011-02-02 12:05:00,39.33,39.38,39.32,39.35,4900.0,39.33,39.38,39.32,39.35,4900.0
2011-02-02 12:10:00,39.35,39.4,39.34,39.4,3500.0,39.35,39.4,39.34,39.4,3500.0
2011-02-02 12:15:00,39.41,39.41,39.33,39.34,11900.0,39.41,39.41,39.33,39.34,11900.0
2011-02-02 12:20:00,39.35,39.35,39.3,39.34,11200.0,39.35,39.35,39.3,39.34,11200.0
2011-02-02 12:25:00,39.34,39.36,39.33,39.36,8300.0,39.34,39.36,39.33,39.36,8300.0
2011-02-02 12:30:00,39.37,39.37,39.27,39.32,17200.0,39.37,39.37,39.27,39.32,17200.0
2011-02-02 12:35:00,39.32,39.36,39.31,39.35,8800.0,39.32,39.36,39.31,39.35,8800.0
2011-02-02 12:40:00,39.36,39.36,39.31,39.31,8600.0,39.36,39.36,39.31,39.31,8600.0
2011-02-02 12:45:00,39.31,39.32,39.27,39.3,55400.0,39.31,39.32,39.27,39.3,55400.0
2011-02-02 12:50:00,39.3,39.31,39.27,39.29,16000.0,39.3,39.31,39.27,39.29,16000.0
2011-02-02 12:55:00,39.3,39.3,39.21,39.21,19100.0,39.3,39.3,39.21,39.21,19100.0
2011-02-02 13:00:00,39.22,39.23,39.18,39.2,16300.0,39.22,39.23,39.18,39.2,16300.0
2011-02-02 13:05:00,39.21,39.25,39.2,39.25,3100.0,39.21,39.25,39.2,39.25,3100.0
2011-02-02 13:10:00,39.25,39.25,39.22,39.24,17600.0,39.25,39.25,39.22,39.24,17600.0
2011-02-02 13:15:00,39.24,39.24,39.21,39.23,10100.0,39.24,39.24,39.21,39.23,10100.0
2011-02-02 13:20:00,39.23,39.23,39.17,39.18,13200.0,39.23,39.23,39.17,39.18,13200.0
2011-02-02 13:25:00,39.18,39.21,39.13,39.2,23400.0,39.18,39.21,39.13,39.2,23400.0
2011-02-02 13:30:00,39.19,39.19,39.15,39.17,10100.0,39.19,39.19,39.15,39.17,10100.0
2011-02-02 13:35:00,39.17,39.18,39.13,39.15,12100.0,39.17,39.18,39.13,39.15,12100.0
2011-02-02 13:40:00,39.15,39.16,39.1,39.11,11000.0,39.15,39.16,39.1,39.11,11000.0
2011-02-02 13:45:00,39.12,39.15,39.11,39.14,7600.0,39.12,39.15,39.11,39.14,7600.0
2011-02-02 13:50:00,39.13,39.15,39.13,39.14,6800.0,39.13,39.15,39.13,39.14,6800.0
2011-02-02 13:55:00,39.14,39.17,39.13,39.14,17100.0,39.14,39.17,39.13,39.14,17100.0
2011-02-02 14:00:00,39.15,39.16,39.13,39.13,25300.0,39.15,39.16,39.13,39.13,25300.0
2011-02-02 14:05:00,39.13,39.14,39.1,39.1,16900.0,39.13,39.14,39.1,39.1,16900.0
2011-02-02 14:10:00,39.11,39.14,39.1,39.1,23100.0,39.11,39.14,39.1,39.1,23100.0
2011-02-02 14:15:00,39.11,39.14,39.1,39.13,10300.0,39.11,39.14,39.1,39.13,10300.0
2011-02-02 14:20:00,39.12,39.13,39.1,39.11,22300.0,39.12,39.13,39.1,39.11,22300.0
2011-02-02 14:25:00,39.12,39.12,39.02,39.05,32400.0,39.12,39.12,39.02,39.05,32400.0
2011-02-02 14:30:00,39.05,39.09,39.04,39.06,21800.0,39.05,39.09,39.04,39.06,21800.0
2011-02-02 14:35:00,39.06,39.1,39.03,39.08,17800.0,39.06,39.1,39.03,39.08,17800.0
2011-02-02 14:40:00,39.09,39.12,39.08,39.11,7100.0,39.09,39.12,39.08,39.11,7100.0
2011-02-02 14:45:00,39.12,39.12,39.06,39.07,8200.0,39.12,39.12,39.06,39.07,8200.0
2011-02-02 14:50:00,39.07,39.12,39.07,39.1,25800.0,39.07,39.12,39.07,39.1,25800.0
2011-02-02 14:55:00,39.1,39.11,39.09,39.09,8000.0,39.1,39.11,39.09,39.09,8000.0
2011-02-02 15:00:00,39.1,39.1,39.08,39.09,198900.0,39.1,39.1,39.08,39.09,198900.0
2011-02-02 15:05:00,39.1,39.11,39.06,39.1,50000.0,39.1,39.11,39.06,39.1,50000.0
2011-02-02 15:10:00,39.1,39.1,39.09,39.1,64600.0,39.1,39.1,39.09,39.1,64600.0
2011-02-02 15:15:00,39.1,39.1,39.1,39.1,14700.0,39.1,39.1,39.1,39.1,14700.0
2011-02-02 15:20:00,39.1,39.11,39.09,39.1,20200.0,39.1,39.11,39.09,39.1,20200.0
2011-02-02 15:25:00,39.1,39.11,39.07,39.09,29300.0,39.1,39.11,39.07,39.09,29300.0
2011-02-02 15:30:00,39.09,39.1,39.05,39.1,35100.0,39.09,39.1,39.05,39.1,35100.0
2011-02-02 15:35:00,39.1,39.1,39.07,39.08,25300.0,39.1,39.1,39.07,39.08,25300.0
2011-02-02 15:40:00,39.09,39.09,39.05,39.07,24700.0,39.09,39.09,39.05,39.07,24700.0
2011-02-02 15:45:00,39.08,39.08,39.0,39.01,30600.0,39.08,39.08,39.0,39.01,30600.0
2011-02-02 15:50:00,39.02,39.03,38.96,38.99,68300.0,39.02,39.03,38.96,38.99,68300.0
2011-02-02 15:55:00,39.0,39.0,38.94,38.97,61800.0,39.0,39.0,38.94,38.97,61800.0
2011-02-03 09:30:00,38.51,39.08,38.5,38.78,36500.0,38.51,39.08,38.5,38.78,36500.0
2011-02-03 09:35:00,38.78,39.1,38.78,39.04,14200.0,38.78,39.1,38.78,39.04,14200.0
2011-02-03 09:40:00,39.02,39.1,39.0,39.03,35300.0,39.02,39.1,39.0,39.03,35300.0
2011-02-03 09:45:00,39.03,39.04,38.98,39.03,15200.0,39.03,39.04,38.98,39.03,15200.0
2011-02-03 09:50:00,39.04,39.04,38.88,38.92,136500.0,39.04,39.04,38.88,38.92,136500.0
2011-02-03 09:55:00,38.93,38.93,38.86,38.93,9300.0,38.93,38.93,38.86,38.93,9300.0
2011-02-03 10:00:00,38.98,38.98,38.87,38.87,4800.0,38.98,38.98,38.87,38.87,4800.0
2011-02-03 10:05:00,38.84,38.91,38.72,38.83,8100.0,38.84,38.91,38.72,38.83,8100.0
2011-02-03 10:10:00,38.79,38.79,38.62,38.66,25500.0,38.79,38.79,38.62,38.66,25500.0
2011-02-03 10:15:00,38.67,38.73,38.55,38.73,16700.0,38.67,38.73,38.55,38.73,16700.0
2011-02-03 10:20:00,38.7,38.8,38.7,38.79,5500.0,38.7,38.8,38.7,38.79,5500.0
2011-02-03 10:25:00,38.78,38.86,38.71,38.86,6800.0,38.78,38.86,38.71,38.86,6800.0
2011-02-03 10:30:00,38.84,38.9,38.79,38.87,30100.0,38.84,38.9,38.79,38.87,30100.0
2011-02-03 10:35:00,38.86,38.96,38.85,38.92,28900.0,38.86,38.96,38.85,38.92,28900.0
2011-02-03 10:40:00,38.93,38.93,38.88,38.93,3900.0,38.93,38.93,38.88,38.93,3900.0
2011-02-03 10:45:00,38.94,39.01,38.92,39.0,7100.0,38.94,39.01,38.92,39.0,7100.0
2011-02-03 10:50:00,39.0,39.0,38.91,38.95,7500.0,39.0,39.0,38.91,38.95,7500.0
2011-02-03 10:55:00,38.93,39.0,38.91,38.99,9400.0,38.93,39.0,38.91,38.99,9400.0
2011-02-03 11:00:00,38.99,38.99,38.92,38.93,5900.0,38.99,38.99,38.92,38.93,5900.0
2011-02-03 11:05:00,38.91,38.93,38.88,38.93,14400.0,38.91,38.93,38.88,38.93,14400.0
2011-02-03 11:10:00,38.94,39.0,38.93,38.98,9900.0,38.94,39.0,38.93,38.98,9900.0
2011-02-03 11:15:00,38.96,38.97,38.86,38.9,7800.0,38.96,38.97,38.86,38.9,7800.0
2011-02-03 11:20:00,38.9,38.9,38.87,38.88,8300.0,38.9,38.9,38.87,38.88,8300.0
2011-02-03 11:25:00,38.88,38.93,38.82,38.92,18300.0,38.88,38.93,38.82,38.92,18300.0
2011-02-03 11:30:00,38.92,38.93,38.82,38.91,43800.0,38.92,38.93,38.82,38.91,43800.0
2011-02-03 11:35:00,38.91,39.02,38.9,38.99,24100.0,38.91,39.02,38.9,38.99,24100.0
2011-02-03 11:40:00,38.99,39.04,38.98,39.01,25000.0,38.99,39.04,38.98,39.01,25000.0
2011-02-03 11:45:00,39.01,39.07,38.99,39.0,12700.0,39.01,39.07,38.99,39.0,12700.0
2011-02-03 11:50:00,39.0,39.0,38.89,38.9,16700.0,39.0,39.0,38.89,38.9,16700.0
2011-02-03 11:55:00,38.9,38.9,38.86,38.87,5500.0,38.9,38.9,38.86,38.87,5500.0
2011-02-03 12:00:00,38.87,38.9,38.85,38.86,222800.0,38.87,38.9,38.85,38.86,222800.0
2011-02-03 12:05:00,38.86,38.9,38.85,38.9,19500.0,38.86,38.9,38.85,38.9,19500.0
2011-02-03 12:10:00,38.9,38.9,38.87,38.87,7200.0,38.9,38.9,38.87,38.87,7200.0
2011-02-03 12:15:00,38.86,38.86,38.81,38.81,17100.0,38.86,38.86,38.81,38.81,17100.0
2011-02-03 12:20:00,38.8,38.87,38.75,38.82,7100.0,38.8,38.87,38.75,38.82,7100.0
2011-02-03 12:25:00,38.84,38.87,38.83,38.85,2900.0,38.84,38.87,38.83,38.85,2900.0
2011-02-03 12:30:00,38.86,38.87,38.85,38.86,29800.0,38.86,38.87,38.85,38.86,29800.0
2011-02-03 12:35:00,38.86,38.88,38.86,38.87,8500.0,38.86,38.88,38.86,38.87,8500.0
2011-02-03 12:40:00,38.86,38.89,38.84,38.87,8300.0,38.86,38.89,38.84,38.87,8300.0
2011-02-03 12:45:00,38.87,38.87,38.85,38.87,10600.0,38.87,38.87,38.85,38.87,10600.0
2011-02-03 12:50:00,38.88,38.92,38.86,38.89,44800.0,38.88,38.92,38.86,38.89,44800.0
2011-02-03 12:55:00,38.89,38.94,38.89,38.94,1800.0,38.89,38.94,38.89,38.94,1800.0
2011-02-03 13:00:00,38.93,38.94,38.9,38.9,5500.0,38.93,38.94,38.9,38.9,5500.0
2011-02-03 13:05:00,38.91,38.96,38.9,38.9,13600.0,38.91,38.96,38.9,38.9,13600.0
2011-02-03 13:10:00,38.93,38.98,38.93,38.98,4600.0,38.93,38.98,38.93,38.98,4600.0
2011-02-03 13:15:00,38.98,39.0,38.96,38.98,117400.0,38.98,39.0,38.96,38.98,117400.0
2011-02-03 13:20:00,38.98,38.98,38.94,38.95,6600.0,38.98,38.98,38.94,38.95,6600.0
2011-02-03 13:25:00,38.95,38.96,38.9,38.95,50100.0,38.95,38.96,38.9,38.95,50100.0
2011-02-03 13:30:00,38.96,39.03,38.96,39.02,168100.0,38.96,39.03,38.96,39.02,168100.0
2011-02-03 13:35:00,39.03,39.06,39.02,39.02,9100.0,39.03,39.06,39.02,39.02,9100.0
2011-02-03 13:40:00,39.02,39.02,38.96,39.01,22000.0,39.02,39.02,38.96,39.01,22000.0
2011-02-03 13:45:00,39.01,39.02,38.97,38.99,13500.0,39.01,39.02,38.97,38.99,13500.0
2011-02-03 13:50:00,38.99,39.0,38.98,38.99,14100.0,38.99,39.0,38.98,38.99,14100.0
2011-02-03 13:55:00,39.0,39.01,38.96,39.0,20400.0,39.0,39.01,38.96,39.0,20400.0
2011-02-03 14:00:00,38.99,39.03,38.98,38.98,7800.0,38.99,39.03,38.98,38.98,7800.0
2011-02-03 14:05:00,38.98,38.98,38.95,38.96,2800.0,38.98,38.98,38.95,38.96,2800.0
2011-02-03 14:10:00,38.96,38.96,38.92,38.93,7300.0,38.96,38.96,38.92,38.93,7300.0
2011-02-03 14:15:00,38.94,39.02,38.94,39.01,13400.0,38.94,39.02,38.94,39.01,13400.0
2011-02-03 14:20:00,39.01,39.02,38.94,38.95,16400.0,39.01,39.02,38.94,38.95,16400.0
2011-02-03 14:25:00,38.95,38.98,38.92,38.92,113800.0,38.95,38.98,38.92,38.92,113800.0
2011-02-03 14:30:00,38.93,38.95,38.92,38.93,3100.0,38.93,38.95,38.92,38.93,3100.0
2011-02-03 14:35:00,38.93,38.98,38.93,38.98,6400.0,38.93,38.98,38.93,38.98,6400.0
2011-02-03 14:40:00,38.98,38.98,38.94,38.95,9600.0,38.98,38.98,38.94,38.95,9600.0
2011-02-03 14:45:00,38.95,39.0,38.95,39.0,16200.0,38.95,39.0,38.95,39.0,16200.0
2011-02-03 14:50:00,39.03,39.05,38.99,39.0,12600.0,39.03,39.05,38.99,39.0,12600.0
2011-02-03 14:55:00,38.99,39.01,38.91,38.91,11800.0,38.99,39.01,38.91,38.91,11800.0
2011-02-03 15:00:00,38.91,38.93,38.89,38.92,230100.0,38.91,38.93,38.89,38.92,230100.0
2011-02-03 15:05:00,38.92,38.95,38.92,38.94,116000.0,38.92,38.95,38.92,38.94,116000.0
2011-02-03 15:10:00,38.94,38.95,38.89,38.93,10300.0,38.94,38.95,38.89,38.93,10300.0
2011-02-03 15:15:00,38.93,38.94,38.86,38.9,25700.0,38.93,38.94,38.86,38.9,25700.0
2011-02-03 15:20:00,38.89,38.93,38.89,38.92,11700.0,38.89,38.93,38.89,38.92,11700.0
2011-02-03 15:25:00,38.92,38.94,38.91,38.93,14400.0,38.92,38.94,38.91,38.93,14400.0
2011-02-03 15:30:00,38.93,38.94,38.87,38.89,22800.0,38.93,38.94,38.87,38.89,22800.0
2011-02-03 15:35:00,38.9,38.94,38.89,38.92,16900.0,38.9,38.94,38.89,38.92,16900.0
2011-02-03 15:40:00,38.92,38.92,38.81,38.84,26000.0,38.92,38.92,38.81,38.84,26000.0
2011-02-03 15:45:00,38.85,38.86,38.78,38.8,27900.0,38.85,38.86,38.78,38.8,27900.0
2011-02-03 15:50:00,38.8,38.87,38.78,38.87,62600.0,38.8,38.87,38.78,38.87,62600.0
2011-02-03 15:55:00,38.86,38.94,38.76,38.76,78600.0,38.86,38.94,38.76,38.76,78600.0
2011-02-04 09:30:00,38.88,38.89,38.6,38.71,64600.0,38.88,38.89,38.6,38.71,64600.0
2011-02-04 09:35:00,38.7,38.82,38.51,38.82,49700.0,38.7,38.82,38.51,38.82,49700.0
2011-02-04 09:40:00,38.85,39.0,38.78,38.88,39600.0,38.85,39.0,38.78,38.88,39600.0
2011-02-04 09:45:00,38.89,38.89,38.63,38.74,20900.0,38.89,38.89,38.63,38.74,20900.0
2011-02-04 09:50:00,38.7,38.92,38.69,38.92,45300.0,38.7,38.92,38.69,38.92,45300.0
2011-02-04 09:55:00,38.92,39.11,38.91,39.1,39300.0,38.92,39.11,38.91,39.1,39300.0
2011-02-04 10:00:00,39.1,39.2,39.1,39.19,28200.0,39.1,39.2,39.1,39.19,28200.0
2011-02-04 10:05:00,39.19,39.27,39.0,39.1,45300.0,39.19,39.27,39.0,39.1,45300.0
2011-02-04 10:10:00,39.1,39.18,38.85,38.91,28600.0,39.1,39.18,38.85,38.91,28600.0
2011-02-04 10:15:00,38.9,38.93,38.84,38.9,31000.0,38.9,38.93,38.84,38.9,31000.0
2011-02-04 10:20:00,38.91,39.02,38.9,39.01,24500.0,38.91,39.02,38.9,39.01,24500.0
2011-02-04 10:25:00,39.0,39.06,39.0,39.05,33700.0,39.0,39.06,39.0,39.05,33700.0
2011-02-04 10:30:00,39.06,39.17,39.06,39.15,27700.0,39.06,39.17,39.06,39.15,27700.0
2011-02-04 10:35:00,39.16,39.24,39.13,39.16,64500.0,39.16,39.24,39.13,39.16,64500.0
2011-02-04 10:40:00,39.16,39.21,39.14,39.2,17000.0,39.16,39.21,39.14,39.2,17000.0
2011-02-04 10:45:00,39.19,39.25,39.19,39.24,25000.0,39.19,39.25,39.19,39.24,25000.0
2011-02-04 10:50:00,39.25,39.29,39.11,39.12,32100.0,39.25,39.29,39.11,39.12,32100.0
2011-02-04 10:55:00,39.14,39.2,39.09,39.19,12700.0,39.14,39.2,39.09,39.19,12700.0
2011-02-04 11:00:00,39.18,39.25,39.13,39.13,16000.0,39.18,39.25,39.13,39.13,16000.0
2011-02-04 11:05:00,39.13,39.31,39.13,39.29,18800.0,39.13,39.31,39.13,39.29,18800.0
2011-02-04 11:10:00,39.28,39.37,39.27,39.33,31900.0,39.28,39.37,39.27,39.33,31900.0
2011-02-04 11:15:00,39.33,39.33,39.22,39.26,7300.0,39.33,39.33,39.22,39.26,7300.0
2011-02-04 11:20:00,39.28,39.42,39.28,39.38,18900.0,39.28,39.42,39.28,39.38,18900.0
2011-02-04 11:25:00,39.38,39.43,39.35,39.43,23000.0,39.38,39.43,39.35,39.43,23000.0
2011-02-04 11:30:00,39.41,39.53,39.41,39.5,130100.0,39.41,39.53,39.41,39.5,130100.0
2011-02-04 11:35:00,39.5,39.53,39.49,39.52,56200.0,39.5,39.53,39.49,39.52,56200.0
2011-02-04 11:40:00,39.51,39.52,39.41,39.51,26900.0,39.51,39.52,39.41,39.51,26900.0
2011-02-04 11:45:00,39.5,39.53,39.46,39.5,11600.0,39.5,39.53,39.46,39.5,11600.0
2011-02-04 11:50:00,39.49,39.52,39.48,39.52,15500.0,39.49,39.52,39.48,39.52,15500.0
2011-02-04 11:55:00,39.51,39.58,39.5,39.58,9800.0,39.51,39.58,39.5,39.58,9800.0
2011-02-04 12:00:00,39.59,39.59,39.49,39.57,6800.0,39.59,39.59,39.49,39.57,6800.0
2011-02-04 12:05:00,39.57,39.59,39.56,39.57,113500.0,39.57,39.59,39.56,39.57,113500.0
2011-02-04 12:10:00,39.56,39.58,39.52,39.57,25500.0,39.56,39.58,39.52,39.57,25500.0
2011-02-04 12:15:00,39.59,39.6,39.56,39.57,11400.0,39.59,39.6,39.56,39.57,11400.0
2011-02-04 12:20:00,39.56,39.6,39.53,39.59,21200.0,39.56,39.6,39.53,39.59,21200.0
2011-02-04 12:25:00,39.6,39.63,39.58,39.6,19600.0,39.6,39.63,39.58,39.6,19600.0
2011-02-04 12:30:00,39.59,39.6,39.53,39.55,10400.0,39.59,39.6,39.53,39.55,10400.0
2011-02-04 12:35:00,39.55,39.6,39.53,39.56,14200.0,39.55,39.6,39.53,39.56,14200.0
2011-02-04 12:40:00,39.59,39.6,39.57,39.58,7800.0,39.59,39.6,39.57,39.58,7800.0
2011-02-04 12:45:00,39.58,39.6,39.57,39.59,19800.0,39.58,39.6,39.57,39.59,19800.0
2011-02-04 12:50:00,39.58,39.6,39.49,39.59,26400.0,39.58,39.6,39.49,39.59,26400.0
2011-02-04 12:55:00,39.59,39.62,39.49,39.61,126500.0,39.59,39.62,39.49,39.61,126500.0
2011-02-04 13:00:00,39.61,39.66,39.52,39.66,228900.0,39.61,39.66,39.52,39.66,228900.0
2011-02-04 13:05:00,39.66,39.66,39.54,39.65,17800.0,39.66,39.66,39.54,39.65,17800.0
2011-02-04 13:10:00,39.68,39.82,39.66,39.73,26000.0,39.68,39.82,39.66,39.73,26000.0
2011-02-04 13:15:00,39.73,39.84,39.73,39.83,24000.0,39.73,39.84,39.73,39.83,24000.0
2011-02-04 13:20:00,39.83,39.89,39.77,39.89,30100.0,39.83,39.89,39.77,39.89,30100.0
2011-02-04 13:25:00,39.88,39.92,39.86,39.87,44300.0,39.88,39.92,39.86,39.87,44300.0
2011-02-04 13:30:00,39.87,39.92,39.87,39.92,21300.0,39.87,39.92,39.87,39.92,21300.0
2011-02-04 13:35:00,39.92,39.92,39.85,39.87,20800.0,39.92,39.92,39.85,39.87,20800.0
2011-02-04 13:40:00,39.87,39.88,39.7,39.7,30000.0,39.87,39.88,39.7,39.7,30000.0
2011-02-04 13:45:00,39.72,39.79,39.72,39.76,14800.0,39.72,39.79,39.72,39.76,14800.0
2011-02-04 13:50:00,39.77,39.81,39.73,39.79,34700.0,39.77,39.81,39.73,39.79,34700.0
2011-02-04 13:55:00,39.79,39.8,39.79,39.8,10000.0,39.79,39.8,39.79,39.8,10000.0
2011-02-04 14:00:00,39.8,39.81,39.7,39.74,15400.0,39.8,39.81,39.7,39.74,15400.0
2011-02-04 14:05:00,39.74,39.74,39.65,39.69,26800.0,39.74,39.74,39.65,39.69,26800.0
2011-02-04 14:10:00,39.7,39.8,39.69,39.73,21300.0,39.7,39.8,39.69,39.73,21300.0
2011-02-04 14:15:00,39.73,39.76,39.65,39.68,24500.0,39.73,39.76,39.65,39.68,24500.0
2011-02-04 14:20:00,39.69,39.78,39.67,39.74,13000.0,39.69,39.78,39.67,39.74,13000.0
2011-02-04 14:25:00,39.75,39.77,39.72,39.73,16800.0,39.75,39.77,39.72,39.73,16800.0
2011-02-04 14:30:00,39.74,39.76,39.66,39.7,22900.0,39.74,39.76,39.66,39.7,22900.0
2011-02-04 14:35:00,39.7,39.73,39.7,39.73,18600.0,39.7,39.73,39.7,39.73,18600.0
2011-02-04 14:40:00,39.73,39.75,39.71,39.74,20800.0,39.73,39.75,39.71,39.74,20800.0
2011-02-04 14:45:00,39.73,39.74,39.73,39.73,16300.0,39.73,39.74,39.73,39.73,16300.0
2011-02-04 14:50:00,39.73,39.77,39.68,39.69,29300.0,39.73,39.77,39.68,39.69,29300.0
2011-02-04 14:55:00,39.68,39.74,39.68,39.68,24800.0,39.68,39.74,39.68,39.68,24800.0
2011-02-04 15:00:00,39.68,39.7,39.55,39.59,30100.0,39.68,39.7,39.55,39.59,30100.0
2011-02-04 15:05:00,39.6,39.64,39.59,39.64,7800.0,39.6,39.64,39.59,39.64,7800.0
2011-02-04 15:10:00,39.64,39.64,39.63,39.64,5600.0,39.64,39.64,39.63,39.64,5600.0
2011-02-04 15:15:00,39.64,39.64,39.53,39.54,21900.0,39.64,39.64,39.53,39.54,21900.0
2011-02-04 15:20:00,39.54,39.57,39.5,39.52,28800.0,39.54,39.57,39.5,39.52,28800.0
2011-02-04 15:25:00,39.52,39.54,39.47,39.53,26800.0,39.52,39.54,39.47,39.53,26800.0
2011-02-04 15:30:00,39.53,39.59,39.52,39.56,30700.0,39.53,39.59,39.52,39.56,30700.0
2011-02-04 15:35:00,39.56,39.58,39.48,39.5,26500.0,39.56,39.58,39.48,39.5,26500.0
2011-02-04 15:40:00,39.5,39.54,39.5,39.51,20100.0,39.5,39.54,39.5,39.51,20100.0
2011-02-04 15:45:00,39.51,39.54,39.5,39.54,38000.0,39.51,39.54,39.5,39.54,38000.0
2011-02-04 15:50:00,39.53,39.57,39.5,39.51,49800.0,39.53,39.57,39.5,39.51,49800.0
2011-02-04 15:55:00,39.51,39.57,39.36,39.42,393500.0,39.51,39.57,39.36,39.42,393500.0
2011-02-07 09:30:00,39.02,39.16,38.88,39.1,82600.0,39.02,39.16,38.88,39.1,82600.0
2011-02-07 09:35:00,39.1,39.1,38.93,38.97,13900.0,39.1,39.1,38.93,38.97,13900.0
2011-02-07 09:40:00,38.97,38.99,38.81,38.81,20700.0,38.97,38.99,38.81,38.81,20700.0
2011-02-07 09:45:00,38.81,38.83,38.7,38.73,20300.0,38.81,38.83,38.7,38.73,20300.0
2011-02-07 09:50:00,38.72,38.72,38.57,38.62,29100.0,38.72,38.72,38.57,38.62,29100.0
2011-02-07 09:55:00,38.62,38.74,38.62,38.74,55400.0,38.62,38.74,38.62,38.74,55400.0
2011-02-07 10:00:00,38.75,38.81,38.73,38.81,23400.0,38.75,38.81,38.73,38.81,23400.0
2011-02-07 10:05:00,38.8,38.8,38.72,38.78,20600.0,38.8,38.8,38.72,38.78,20600.0
2011-02-07 10:10:00,38.78,38.8,38.73,38.76,21300.0,38.78,38.8,38.73,38.76,21300.0
2011-02-07 10:15:00,38.78,38.78,38.7,38.71,14300.0,38.78,38.78,38.7,38.71,14300.0
2011-02-07 10:20:00,38.69,38.79,38.64,38.74,18000.0,38.69,38.79,38.64,38.74,18000.0
2011-02-07 10:25:00,38.75,38.89,38.75,38.88,47100.0,38.75,38.89,38.75,38.88,47100.0
2011-02-07 10:30:00,38.86,38.88,38.82,38.85,8600.0,38.86,38.88,38.82,38.85,8600.0
2011-02-07 10:35:00,38.84,38.87,38.79,38.87,53000.0,38.84,38.87,38.79,38.87,53000.0
2011-02-07 10:40:00,38.87,38.91,38.87,38.91,7800.0,38.87,38.91,38.87,38.91,7800.0
2011-02-07 10:45:00,38.9,38.98,38.9,38.97,11500.0,38.9,38.98,38.9,38.97,11500.0
2011-02-07 10:50:00,38.98,39.03,38.97,39.0,14400.0,38.98,39.03,38.97,39.0,14400.0
2011-02-07 10:55:00,39.0,39.11,38.99,39.06,24200.0,39.0,39.11,38.99,39.06,24200.0
2011-02-07 11:00:00,39.06,39.15,39.02,39.15,121700.0,39.06,39.15,39.02,39.15,121700.0
2011-02-07 11:05:00,39.15,39.2,39.14,39.15,12300.0,39.15,39.2,39.14,39.15,12300.0
2011-02-07 11:10:00,39.17,39.2,39.09,39.11,11100.0,39.17,39.2,39.09,39.11,11100.0
2011-02-07 11:15:00,39.09,39.13,39.02,39.05,16700.0,39.09,39.13,39.02,39.05,16700.0
2011-02-07 11:20:00,39.05,39.11,39.05,39.06,27100.0,39.05,39.11,39.05,39.06,27100.0
2011-02-07 11:25:00,39.05,39.08,39.03,39.06,187200.0,39.05,39.08,39.03,39.06,187200.0
2011-02-07 11:30:00,39.07,39.13,39.06,39.11,15200.0,39.07,39.13,39.06,39.11,15200.0
2011-02-07 11:35:00,39.11,39.12,39.06,39.08,12400.0,39.11,39.12,39.06,39.08,12400.0
2011-02-07 11:40:00,39.09,39.12,38.97,39.06,30700.0,39.09,39.12,38.97,39.06,30700.0
2011-02-07 11:45:00,39.06,39.09,38.98,39.0,50900.0,39.06,39.09,38.98,39.0,50900.0
2011-02-07 11:50:00,39.0,39.0,38.91,38.92,7600.0,39.0,39.0,38.91,38.92,7600.0
2011-02-07 11:55:00,38.92,38.94,38.84,38.85,6800.0,38.92,38.94,38.84,38.85,6800.0
2011-02-07 12:00:00,38.83,38.85,38.8,38.83,5900.0,38.83,38.85,38.8,38.83,5900.0
2011-02-07 12:05:00,38.84,38.85,38.82,38.83,11200.0,38.84,38.85,38.82,38.83,11200.0
2011-02-07 12:10:00,38.84,38.85,38.82,38.84,10600.0,38.84,38.85,38.82,38.84,10600.0
2011-02-07 12:15:00,38.83,38.89,38.83,38.88,8400.0,38.83,38.89,38.83,38.88,8400.0
2011-02-07 12:20:00,38.89,38.9,38.86,38.89,6900.0,38.89,38.9,38.86,38.89,6900.0
2011-02-07 12:25:00,38.9,38.91,38.87,38.88,10100.0,38.9,38.91,38.87,38.88,10100.0
2011-02-07 12:30:00,38.88,38.89,38.86,38.89,10200.0,38.88,38.89,38.86,38.89,10200.0
2011-02-07 12:35:00,38.89,38.89,38.86,38.89,7500.0,38.89,38.89,38.86,38.89,7500.0
2011-02-07 12:40:00,38.89,38.9,38.87,38.89,6400.0,38.89,38.9,38.87,38.89,6400.0
2011-02-07 12:45:00,38.88,38.94,38.88,38.94,8900.0,38.88,38.94,38.88,38.94,8900.0
2011-02-07 12:50:00,38.94,38.95,38.88,38.9,9500.0,38.94,38.95,38.88,38.9,9500.0
2011-02-07 12:55:00,38.89,38.93,38.89,38.91,8100.0,38.89,38.93,38.89,38.91,8100.0
2011-02-07 13:00:00,38.9,38.9,38.86,38.89,9500.0,38.9,38.9,38.86,38.89,9500.0
2011-02-07 13:05:00,38.9,38.9,38.86,38.9,21100.0,38.9,38.9,38.86,38.9,21100.0
2011-02-07 13:10:00,38.9,38.91,38.86,38.87,7600.0,38.9,38.91,38.86,38.87,7600.0
2011-02-07 13:15:00,38.87,38.88,38.81,38.83,9500.0,38.87,38.88,38.81,38.83,9500.0
2011-02-07 13:20:00,38.82,38.84,38.76,38.76,6900.0,38.82,38.84,38.76,38.76,6900.0
2011-02-07 13:25:00,38.79,38.79,38.73,38.74,6100.0,38.79,38.79,38.73,38.74,6100.0
2011-02-07 13:30:00,38.74,38.75,38.72,38.74,9700.0,38.74,38.75,38.72,38.74,9700.0
2011-02-07 13:35:00,38.74,38.75,38.71,38.71,11700.0,38.74,38.75,38.71,38.71,11700.0
2011-02-07 13:40:00,38.71,38.73,38.67,38.68,11700.0,38.71,38.73,38.67,38.68,11700.0
2011-02-07 13:45:00,38.69,38.69,38.64,38.64,9300.0,38.69,38.69,38.64,38.64,9300.0
2011-02-07 13:50:00,38.64,38.65,38.63,38.63,16100.0,38.64,38.65,38.63,38.63,16100.0
2011-02-07 13:55:00,38.64,38.69,38.63,38.65,9600.0,38.64,38.69,38.63,38.65,9600.0
2011-02-07 14:00:00,38.65,38.65,38.62,38.64,14800.0,38.65,38.65,38.62,38.64,14800.0
2011-02-07 14:05:00,38.66,38.66,38.63,38.63,11200.0,38.66,38.66,38.63,38.63,11200.0
2011-02-07 14:10:00,38.63,38.67,38.63,38.64,17100.0,38.63,38.67,38.63,38.64,17100.0
2011-02-07 14:15:00,38.65,38.69,38.64,38.65,20000.0,38.65,38.69,38.64,38.65,20000.0
2011-02-07 14:20:00,38.66,38.72,38.65,38.67,22200.0,38.66,38.72,38.65,38.67,22200.0
2011-02-07 14:25:00,38.68,38.7,38.67,38.7,57600.0,38.68,38.7,38.67,38.7,57600.0
2011-02-07 14:30:00,38.7,38.7,38.63,38.63,14900.0,38.7,38.7,38.63,38.63,14900.0
2011-02-07 14:35:00,38.63,38.65,38.61,38.62,9900.0,38.63,38.65,38.61,38.62,9900.0
2011-02-07 14:40:00,38.62,38.62,38.57,38.59,15300.0,38.62,38.62,38.57,38.59,15300.0
2011-02-07 14:45:00,38.59,38.62,38.52,38.55,33200.0,38.59,38.62,38.52,38.55,33200.0
2011-02-07 14:50:00,38.55,38.55,38.47,38.49,26100.0,38.55,38.55,38.47,38.49,26100.0
2011-02-07 14:55:00,38.5,38.5,38.38,38.4,37900.0,38.5,38.5,38.38,38.4,37900.0
2011-02-07 15:00:00,38.42,38.48,38.38,38.45,23300.0,38.42,38.48,38.38,38.45,23300.0
2011-02-07 15:05:00,38.45,38.52,38.37,38.39,34200.0,38.45,38.52,38.37,38.39,34200.0
2011-02-07 15:10:00,38.39,38.39,38.3,38.32,20300.0,38.39,38.39,38.3,38.32,20300.0
2011-02-07 15:15:00,38.32,38.36,38.27,38.31,33100.0,38.32,38.36,38.27,38.31,33100.0
2011-02-07 15:20:00,38.31,38.31,38.24,38.27,27700.0,38.31,38.31,38.24,38.27,27700.0
2011-02-07 15:25:00,38.3,38.38,38.22,38.23,42800.0,38.3,38.38,38.22,38.23,42800.0
2011-02-07 15:30:00,38.24,38.33,38.23,38.33,32200.0,38.24,38.33,38.23,38.33,32200.0
2011-02-07 15:35:00,38.34,38.35,38.2,38.26,38000.0,38.34,38.35,38.2,38.26,38000.0
2011-02-07 15:40:00,38.27,38.27,38.2,38.2,24200.0,38.27,38.27,38.2,38.2,24200.0
2011-02-07 15:45:00,38.2,38.28,38.2,38.27,28600.0,38.2,38.28,38.2,38.27,28600.0
2011-02-07 15:50:00,38.29,38.32,38.25,38.25,50100.0,38.29,38.32,38.25,38.25,50100.0
2011-02-07 15:55:00,38.25,38.32,38.23,38.32,111800.0,38.25,38.32,38.23,38.32,111800.0
2011-02-08 09:30:00,38.72,39.07,38.7,39.03,75400.0,38.72,39.07,38.7,39.03,75400.0
2011-02-08 09:35:00,39.0,39.04,38.87,38.88,32500.0,39.0,39.04,38.87,38.88,32500.0
2011-02-08 09:40:00,38.87,38.88,38.73,38.82,16800.0,38.87,38.88,38.73,38.82,16800.0
2011-02-08 09:45:00,38.82,38.83,38.72,38.72,28700.0,38.82,38.83,38.72,38.72,28700.0
2011-02-08 09:50:00,38.72,38.77,38.69,38.74,21200.0,38.72,38.77,38.69,38.74,21200.0
2011-02-08 09:55:00,38.74,38.75,38.59,38.69,13500.0,38.74,38.75,38.59,38.69,13500.0
2011-02-08 10:00:00,38.71,38.77,38.69,38.72,13200.0,38.71,38.77,38.69,38.72,13200.0
2011-02-08 10:05:00,38.73,38.74,38.56,38.6,18000.0,38.73,38.74,38.56,38.6,18000.0
2011-02-08 10:10:00,38.6,38.61,38.42,38.43,25300.0,38.6,38.61,38.42,38.43,25300.0
2011-02-08 10:15:00,38.44,38.58,38.43,38.52,141100.0,38.44,38.58,38.43,38.52,141100.0
2011-02-08 10:20:00,38.52,38.63,38.5,38.59,34400.0,38.52,38.63,38.5,38.59,34400.0
2011-02-08 10:25:00,38.62,38.64,38.6,38.62,21800.0,38.62,38.64,38.6,38.62,21800.0
2011-02-08 10:30:00,38.62,38.63,38.56,38.57,13000.0,38.62,38.63,38.56,38.57,13000.0
2011-02-08 10:35:00,38.55,38.56,38.43,38.43,12200.0,38.55,38.56,38.43,38.43,12200.0
2011-02-08 10:40:00,38.44,38.44,38.37,38.37,22300.0,38.44,38.44,38.37,38.37,22300.0
2011-02-08 10:45:00,38.37,38.43,38.35,38.42,12800.0,38.37,38.43,38.35,38.42,12800.0
2011-02-08 10:50:00,38.44,38.49,38.43,38.46,17700.0,38.44,38.49,38.43,38.46,17700.0
2011-02-08 10:55:00,38.45,38.46,38.38,38.43,21800.0,38.45,38.46,38.38,38.43,21800.0
2011-02-08 11:00:00,38.45,38.52,38.42,38.47,44600.0,38.45,38.52,38.42,38.47,44600.0
2011-02-08 11:05:00,38.48,38.5,38.4,38.5,17500.0,38.48,38.5,38.4,38.5,17500.0
2011-02-08 11:10:00,38.51,38.54,38.49,38.52,9100.0,38.51,38.54,38.49,38.52,9100.0
2011-02-08 11:15:00,38.52,38.55,38.51,38.55,9500.0,38.52,38.55,38.51,38.55,9500.0
2011-02-08 11:20:00,38.55,38.59,38.51,38.59,14100.0,38.55,38.59,38.51,38.59,14100.0
2011-02-08 11:25:00,38.59,38.59,38.57,38.57,17000.0,38.59,38.59,38.57,38.57,17000.0
2011-02-08 11:30:00,38.58,38.68,38.58,38.68,18700.0,38.58,38.68,38.58,38.68,18700.0
2011-02-08 11:35:00,38.68,38.69,38.63,38.63,6600.0,38.68,38.69,38.63,38.63,6600.0
2011-02-08 11:40:00,38.63,38.65,38.61,38.64,6700.0,38.63,38.65,38.61,38.64,6700.0
2011-02-08 11:45:00,38.65,38.71,38.65,38.69,39700.0,38.65,38.71,38.65,38.69,39700.0
2011-02-08 11:50:00,38.67,38.72,38.64,38.7,15500.0,38.67,38.72,38.64,38.7,15500.0
2011-02-08 11:55:00,38.7,38.74,38.69,38.74,17000.0,38.7,38.74,38.69,38.74,17000.0
2011-02-08 12:00:00,38.74,38.78,38.74,38.75,6800.0,38.74,38.78,38.74,38.75,6800.0
2011-02-08 12:05:00,38.74,38.74,38.66,38.66,6900.0,38.74,38.74,38.66,38.66,6900.0
2011-02-08 12:10:00,38.65,38.65,38.57,38.58,10600.0,38.65,38.65,38.57,38.58,10600.0
2011-02-08 12:15:00,38.58,38.58,38.52,38.52,5800.0,38.58,38.58,38.52,38.52,5800.0
2011-02-08 12:20:00,38.51,38.52,38.46,38.46,9600.0,38.51,38.52,38.46,38.46,9600.0
2011-02-08 12:25:00,38.46,38.51,38.45,38.5,4800.0,38.46,38.51,38.45,38.5,4800.0
2011-02-08 12:30:00,38.49,38.5,38.46,38.48,4500.0,38.49,38.5,38.46,38.48,4500.0
2011-02-08 12:35:00,38.47,38.48,38.39,38.4,22500.0,38.47,38.48,38.39,38.4,22500.0
2011-02-08 12:40:00,38.41,38.43,38.39,38.4,10400.0,38.41,38.43,38.39,38.4,10400.0
2011-02-08 12:45:00,38.41,38.41,38.33,38.34,14200.0,38.41,38.41,38.33,38.34,14200.0
2011-02-08 12:50:00,38.33,38.33,38.29,38.3,12000.0,38.33,38.33,38.29,38.3,12000.0
2011-02-08 12:55:00,38.29,38.3,38.25,38.27,13200.0,38.29,38.3,38.25,38.27,13200.0
2011-02-08 13:00:00,38.28,38.32,38.27,38.29,13000.0,38.28,38.32,38.27,38.29,13000.0
2011-02-08 13:05:00,38.29,38.3,38.26,38.28,6200.0,38.29,38.3,38.26,38.28,6200.0
2011-02-08 13:10:00,38.27,38.3,38.21,38.24,13500.0,38.27,38.3,38.21,38.24,13500.0
2011-02-08 13:15:00,38.24,38.33,38.24,38.27,15400.0,38.24,38.33,38.24,38.27,15400.0
2011-02-08 13:20:00,38.27,38.29,38.25,38.27,9200.0,38.27,38.29,38.25,38.27,9200.0
2011-02-08 13:25:00,38.27,38.27,38.2,38.2,9700.0,38.27,38.27,38.2,38.2,9700.0
2011-02-08 13:30:00,38.2,38.22,38.13,38.18,18600.0,38.2,38.22,38.13,38.18,18600.0
2011-02-08 13:35:00,38.18,38.18,38.16,38.18,7400.0,38.18,38.18,38.16,38.18,7400.0
2011-02-08 13:40:00,38.19,38.3,38.19,38.3,29600.0,38.19,38.3,38.19,38.3,29600.0
2011-02-08 13:45:00,38.28,38.29,38.21,38.28,11500.0,38.28,38.29,38.21,38.28,11500.0
2011-02-08 13:50:00,38.28,38.35,38.28,38.3,7800.0,38.28,38.35,38.28,38.3,7800.0
2011-02-08 13:55:00,38.31,38.32,38.28,38.32,8000.0,38.31,38.32,38.28,38.32,8000.0
2011-02-08 14:00:00,38.32,38.36,38.31,38.36,15700.0,38.32,38.36,38.31,38.36,15700.0
2011-02-08 14:05:00,38.36,38.37,38.33,38.33,8000.0,38.36,38.37,38.33,38.33,8000.0
2011-02-08 14:10:00,38.34,38.35,38.33,38.34,6800.0,38.34,38.35,38.33,38.34,6800.0
2011-02-08 14:15:00,38.34,38.43,38.34,38.43,26200.0,38.34,38.43,38.34,38.43,26200.0
2011-02-08 14:20:00,38.43,38.49,38.43,38.46,17800.0,38.43,38.49,38.43,38.46,17800.0
2011-02-08 14:25:00,38.46,38.5,38.46,38.5,11000.0,38.46,38.5,38.46,38.5,11000.0
2011-02-08 14:30:00,38.5,38.52,38.5,38.51,10200.0,38.5,38.52,38.5,38.51,10200.0
2011-02-08 14:35:00,38.51,38.52,38.48,38.49,11300.0,38.51,38.52,38.48,38.49,11300.0
2011-02-08 14:40:00,38.49,38.49,38.43,38.43,9000.0,38.49,38.49,38.43,38.43,9000.0
2011-02-08 14:45:00,38.42,38.42,38.38,38.39,11600.0,38.42,38.42,38.38,38.39,11600.0
2011-02-08 14:50:00,38.39,38.44,38.36,38.44,12200.0,38.39,38.44,38.36,38.44,12200.0
2011-02-08 14:55:00,38.44,38.44,38.37,38.4,15700.0,38.44,38.44,38.37,38.4,15700.0
2011-02-08 15:00:00,38.4,38.4,38.36,38.36,15100.0,38.4,38.4,38.36,38.36,15100.0
2011-02-08 15:05:00,38.36,38.39,38.26,38.39,51800.0,38.36,38.39,38.26,38.39,51800.0
2011-02-08 15:10:00,38.39,38.39,38.32,38.32,17100.0,38.39,38.39,38.32,38.32,17100.0
2011-02-08 15:15:00,38.33,38.33,38.25,38.3,22200.0,38.33,38.33,38.25,38.3,22200.0
2011-02-08 15:20:00,38.3,38.3,38.25,38.27,16500.0,38.3,38.3,38.25,38.27,16500.0
2011-02-08 15:25:00,38.27,38.29,38.24,38.25,9900.0,38.27,38.29,38.24,38.25,9900.0
2011-02-08 15:30:00,38.26,38.36,38.26,38.34,14800.0,38.26,38.36,38.26,38.34,14800.0
2011-02-08 15:35:00,38.35,38.36,38.31,38.34,21400.0,38.35,38.36,38.31,38.34,21400.0
2011-02-08 15:40:00,38.34,38.34,38.26,38.29,30700.0,38.34,38.34,38.26,38.29,30700.0
2011-02-08 15:45:00,38.29,38.45,38.29,38.43,41500.0,38.29,38.45,38.29,38.43,41500.0
2011-02-08 15:50:00,38.43,38.46,38.39,38.44,38700.0,38.43,38.46,38.39,38.44,38700.0
2011-02-08 15:55:00,38.44,38.49,38.42,38.48,72000.0,38.44,38.49,38.42,38.48,72000.0
2011-02-09 09:30:00,38.4,38.59,38.28,38.38,23300.0,38.4,38.59,38.28,38.38,23300.0
2011-02-09 09:35:00,38.46,38.46,38.26,38.34,3900.0,38.46,38.46,38.26,38.34,3900.0
2011-02-09 09:40:00,38.34,38.48,38.32,38.48,4300.0,38.34,38.48,38.32,38.48,4300.0
2011-02-09 09:45:00,38.49,38.49,38.34,38.34,4200.0,38.49,38.49,38.34,38.34,4200.0
2011-02-09 09:50:00,38.32,38.35,38.3,38.3,5400.0,38.32,38.35,38.3,38.3,5400.0
2011-02-09 09:55:00,38.28,38.33,38.27,38.3,19200.0,38.28,38.33,38.27,38.3,19200.0
2011-02-09 10:00:00,38.3,38.32,38.26,38.3,8400.0,38.3,38.32,38.26,38.3,8400.0
2011-02-09 10:05:00,38.3,38.39,38.27,38.37,19600.0,38.3,38.39,38.27,38.37,19600.0
2011-02-09 10:10:00,38.37,38.38,38.28,38.33,22200.0,38.37,38.38,38.28,38.33,22200.0
2011-02-09 10:15:00,38.32,38.36,38.28,38.32,14900.0,38.32,38.36,38.28,38.32,14900.0
2011-02-09 10:20:00,38.29,38.34,38.27,38.33,4200.0,38.29,38.34,38.27,38.33,4200.0
2011-02-09 10:25:00,38.3,38.37,38.3,38.36,11400.0,38.3,38.37,38.3,38.36,11400.0
2011-02-09 10:30:00,38.35,38.36,38.3,38.3,4500.0,38.35,38.36,38.3,38.3,4500.0
2011-02-09 10:35:00,38.31,38.32,38.23,38.23,5200.0,38.31,38.32,38.23,38.23,5200.0
2011-02-09 10:40:00,38.23,38.31,38.23,38.28,7300.0,38.23,38.31,38.23,38.28,7300.0
2011-02-09 10:45:00,38.28,38.31,38.24,38.26,17800.0,38.28,38.31,38.24,38.26,17800.0
2011-02-09 10:50:00,38.24,38.25,38.22,38.23,3200.0,38.24,38.25,38.22,38.23,3200.0
2011-02-09 10:55:00,38.23,38.23,38.21,38.21,5000.0,38.23,38.23,38.21,38.21,5000.0
2011-02-09 11:00:00,38.21,38.27,38.21,38.27,9600.0,38.21,38.27,38.21,38.27,9600.0
2011-02-09 11:05:00,38.27,38.29,38.25,38.25,3500.0,38.27,38.29,38.25,38.25,3500.0
2011-02-09 11:10:00,38.26,38.27,38.22,38.23,8800.0,38.26,38.27,38.22,38.23,8800.0
2011-02-09 11:15:00,38.22,38.23,38.2,38.21,32300.0,38.22,38.23,38.2,38.21,32300.0
2011-02-09 11:20:00,38.21,38.21,38.12,38.19,22600.0,38.21,38.21,38.12,38.19,22600.0
2011-02-09 11:25:00,38.19,38.23,38.16,38.18,10100.0,38.19,38.23,38.16,38.18,10100.0
2011-02-09 11:30:00,38.17,38.21,38.15,38.15,6200.0,38.17,38.21,38.15,38.15,6200.0
2011-02-09 11:35:00,38.14,38.14,38.1,38.14,9700.0,38.14,38.14,38.1,38.14,9700.0
2011-02-09 11:40:00,38.14,38.19,38.13,38.19,6800.0,38.14,38.19,38.13,38.19,6800.0
2011-02-09 11:45:00,38.18,38.22,38.18,38.22,4700.0,38.18,38.22,38.18,38.22,4700.0
2011-02-09 11:50:00,38.21,38.23,38.21,38.23,1600.0,38.21,38.23,38.21,38.23,1600.0
2011-02-09 11:55:00,38.22,38.22,38.18,38.19,1900.0,38.22,38.22,38.18,38.19,1900.0
2011-02-09 12:00:00,38.16,38.22,38.16,38.22,4300.0,38.16,38.22,38.16,38.22,4300.0
2011-02-09 12:05:00,38.23,38.23,38.2,38.22,1700.0,38.23,38.23,38.2,38.22,1700.0
2011-02-09 12:10:00,38.21,38.22,38.21,38.21,1000.0,38.21,38.22,38.21,38.21,1000.0
2011-02-09 12:15:00,38.21,38.23,38.21,38.22,3300.0,38.21,38.23,38.21,38.22,3300.0
2011-02-09 12:20:00,38.22,38.23,38.19,38.23,2100.0,38.22,38.23,38.19,38.23,2100.0
2011-02-09 12:25:00,38.22,38.22,38.18,38.19,3900.0,38.22,38.22,38.18,38.19,3900.0
2011-02-09 12:30:00,38.18,38.22,38.16,38.21,3500.0,38.18,38.22,38.16,38.21,3500.0
2011-02-09 12:35:00,38.22,38.23,38.21,38.22,2900.0,38.22,38.23,38.21,38.22,2900.0
2011-02-09 12:40:00,38.21,38.23,38.19,38.22,3100.0,38.21,38.23,38.19,38.22,3100.0
2011-02-09 12:45:00,38.23,38.24,38.22,38.23,2000.0,38.23,38.24,38.22,38.23,2000.0
2011-02-09 12:50:00,38.21,38.22,38.17,38.17,3900.0,38.21,38.22,38.17,38.17,3900.0
2011-02-09 12:55:00,38.19,38.19,38.14,38.15,2500.0,38.19,38.19,38.14,38.15,2500.0
2011-02-09 13:00:00,38.16,38.21,38.16,38.2,1900.0,38.16,38.21,38.16,38.2,1900.0
2011-02-09 13:05:00,38.2,38.22,38.2,38.22,2500.0,38.2,38.22,38.2,38.22,2500.0
2011-02-09 13:10:00,38.23,38.25,38.22,38.22,1500.0,38.23,38.25,38.22,38.22,1500.0
2011-02-09 13:15:00,38.22,38.24,38.22,38.24,1900.0,38.22,38.24,38.22,38.24,1900.0
2011-02-09 13:20:00,38.24,38.24,38.23,38.23,700.0,38.24,38.24,38.23,38.23,700.0
2011-02-09 13:25:00,38.23,38.23,38.2,38.21,2400.0,38.23,38.23,38.2,38.21,2400.0
2011-02-09 13:30:00,38.22,38.23,38.22,38.22,2000.0,38.22,38.23,38.22,38.22,2000.0
2011-02-09 13:35:00,38.21,38.21,38.17,38.18,3800.0,38.21,38.21,38.17,38.18,3800.0
2011-02-09 13:40:00,38.17,38.23,38.15,38.23,16400.0,38.17,38.23,38.15,38.23,16400.0
2011-02-09 13:45:00,38.23,38.25,38.22,38.25,3600.0,38.23,38.25,38.22,38.25,3600.0
2011-02-09 13:50:00,38.24,38.25,38.24,38.24,1000.0,38.24,38.25,38.24,38.24,1000.0
2011-02-09 13:55:00,38.25,38.25,38.23,38.24,2100.0,38.25,38.25,38.23,38.24,2100.0
2011-02-09 14:00:00,38.24,38.25,38.21,38.22,7900.0,38.24,38.25,38.21,38.22,7900.0
2011-02-09 14:05:00,38.21,38.21,38.14,38.14,4200.0,38.21,38.21,38.14,38.14,4200.0
2011-02-09 14:10:00,38.13,38.15,38.12,38.12,2200.0,38.13,38.15,38.12,38.12,2200.0
2011-02-09 14:15:00,38.13,38.13,38.1,38.1,2800.0,38.13,38.13,38.1,38.1,2800.0
2011-02-09 14:20:00,38.11,38.14,38.11,38.11,5100.0,38.11,38.14,38.11,38.11,5100.0
2011-02-09 14:25:00,38.1,38.11,38.07,38.09,8100.0,38.1,38.11,38.07,38.09,8100.0
2011-02-09 14:30:00,38.09,38.15,38.09,38.14,15200.0,38.09,38.15,38.09,38.14,15200.0
2011-02-09 14:35:00,38.15,38.15,38.11,38.13,1900.0,38.15,38.15,38.11,38.13,1900.0
2011-02-09 14:40:00,38.12,38.18,38.1,38.17,7900.0,38.12,38.18,38.1,38.17,7900.0
2011-02-09 14:45:00,38.17,38.18,38.15,38.15,5600.0,38.17,38.18,38.15,38.15,5600.0
2011-02-09 14:50:00,38.15,38.17,38.12,38.17,7100.0,38.15,38.17,38.12,38.17,7100.0
2011-02-09 14:55:00,38.16,38.19,38.14,38.17,9700.0,38.16,38.19,38.14,38.17,9700.0
2011-02-09 15:00:00,38.18,38.22,38.16,38.2,6800.0,38.18,38.22,38.16,38.2,6800.0
2011-02-09 15:05:00,38.2,38.21,38.18,38.21,5800.0,38.2,38.21,38.18,38.21,5800.0
2011-02-09 15:10:00,38.21,38.26,38.21,38.24,4000.0,38.21,38.26,38.21,38.24,4000.0
2011-02-09 15:15:00,38.24,38.24,38.2,38.2,3500.0,38.24,38.24,38.2,38.2,3500.0
2011-02-09 15:20:00,38.2,38.25,38.19,38.21,8200.0,38.2,38.25,38.19,38.21,8200.0
2011-02-09 15:25:00,38.21,38.24,38.21,38.22,8000.0,38.21,38.24,38.21,38.22,8000.0
2011-02-09 15:30:00,38.23,38.24,38.2,38.2,21900.0,38.23,38.24,38.2,38.2,21900.0
2011-02-09 15:35:00,38.2,38.23,38.19,38.2,10300.0,38.2,38.23,38.19,38.2,10300.0
2011-02-09 15:40:00,38.21,38.24,38.2,38.22,14000.0,38.21,38.24,38.2,38.22,14000.0
2011-02-09 15:45:00,38.23,38.25,38.18,38.18,22300.0,38.23,38.25,38.18,38.18,22300.0
2011-02-09 15:50:00,38.17,38.2,38.14,38.2,49200.0,38.17,38.2,38.14,38.2,49200.0
2011-02-09 15:55:00,38.2,38.22,38.13,38.13,113000.0,38.2,38.22,38.13,38.13,113000.0
2011-02-10 09:30:00,38.07,38.3,38.07,38.22,27700.0,38.07,38.3,38.07,38.22,27700.0
2011-02-10 09:35:00,38.26,38.37,38.15,38.33,10600.0,38.26,38.37,38.15,38.33,10600.0
2011-02-10 09:40:00,38.33,38.34,38.21,38.29,4600.0,38.33,38.34,38.21,38.29,4600.0
2011-02-10 09:45:00,38.29,38.31,38.18,38.2,8600.0,38.29,38.31,38.18,38.2,8600.0
2011-02-10 09:50:00,38.2,38.2,38.1,38.13,8400.0,38.2,38.2,38.1,38.13,8400.0
2011-02-10 09:55:00,38.15,38.19,38.14,38.17,3000.0,38.15,38.19,38.14,38.17,3000.0
2011-02-10 10:00:00,38.16,38.28,38.12,38.28,4300.0,38.16,38.28,38.12,38.28,4300.0
2011-02-10 10:05:00,38.28,38.36,38.26,38.36,7500.0,38.28,38.36,38.26,38.36,7500.0
2011-02-10 10:10:00,38.37,38.48,38.37,38.44,17700.0,38.37,38.48,38.37,38.44,17700.0
2011-02-10 10:15:00,38.51,38.62,38.51,38.58,9200.0,38.51,38.62,38.51,38.58,9200.0
2011-02-10 10:20:00,38.56,38.57,38.5,38.57,3400.0,38.56,38.57,38.5,38.57,3400.0
2011-02-10 10:25:00,38.56,38.57,38.51,38.56,2500.0,38.56,38.57,38.51,38.56,2500.0
2011-02-10 10:30:00,38.52,38.52,38.47,38.48,2300.0,38.52,38.52,38.47,38.48,2300.0
2011-02-10 10:35:00,38.46,38.58,38.46,38.54,7000.0,38.46,38.58,38.46,38.54,7000.0
2011-02-10 10:40:00,38.54,38.65,38.53,38.65,11600.0,38.54,38.65,38.53,38.65,11600.0
2011-02-10 10:45:00,38.66,38.68,38.62,38.63,7000.0,38.66,38.68,38.62,38.63,7000.0
2011-02-10 10:50:00,38.63,38.63,38.53,38.53,4900.0,38.63,38.63,38.53,38.53,4900.0
2011-02-10 10:55:00,38.54,38.55,38.5,38.53,4600.0,38.54,38.55,38.5,38.53,4600.0
2011-02-10 11:00:00,38.5,38.5,38.47,38.5,1400.0,38.5,38.5,38.47,38.5,1400.0
2011-02-10 11:05:00,38.52,38.57,38.51,38.55,3300.0,38.52,38.57,38.51,38.55,3300.0
2011-02-10 11:10:00,38.52,38.57,38.51,38.57,5600.0,38.52,38.57,38.51,38.57,5600.0
2011-02-10 11:15:00,38.57,38.67,38.57,38.66,7600.0,38.57,38.67,38.57,38.66,7600.0
2011-02-10 11:20:00,38.67,38.68,38.64,38.64,17400.0,38.67,38.68,38.64,38.64,17400.0
2011-02-10 11:25:00,38.65,38.76,38.64,38.76,13500.0,38.65,38.76,38.64,38.76,13500.0
2011-02-10 11:30:00,38.75,38.8,38.75,38.79,8600.0,38.75,38.8,38.75,38.79,8600.0
2011-02-10 11:35:00,38.79,38.81,38.76,38.76,10400.0,38.79,38.81,38.76,38.76,10400.0
2011-02-10 11:40:00,38.77,38.78,38.74,38.74,2600.0,38.77,38.78,38.74,38.74,2600.0
2011-02-10 11:45:00,38.75,38.83,38.74,38.8,7600.0,38.75,38.83,38.74,38.8,7600.0
2011-02-10 11:50:00,38.82,38.84,38.82,38.82,1300.0,38.82,38.84,38.82,38.82,1300.0
2011-02-10 11:55:00,38.81,38.82,38.74,38.77,3300.0,38.81,38.82,38.74,38.77,3300.0
2011-02-10 12:00:00,38.75,38.76,38.65,38.68,5200.0,38.75,38.76,38.65,38.68,5200.0
2011-02-10 12:05:00,38.65,38.67,38.65,38.67,4900.0,38.65,38.67,38.65,38.67,4900.0
2011-02-10 12:10:00,38.66,38.66,38.61,38.64,24500.0,38.66,38.66,38.61,38.64,24500.0
2011-02-10 12:15:00,38.63,38.64,38.6,38.62,4100.0,38.63,38.64,38.6,38.62,4100.0
2011-02-10 12:20:00,38.62,38.64,38.55,38.57,5800.0,38.62,38.64,38.55,38.57,5800.0
2011-02-10 12:25:00,38.56,38.58,38.55,38.55,13800.0,38.56,38.58,38.55,38.55,13800.0
2011-02-10 12:30:00,38.55,38.55,38.53,38.55,5400.0,38.55,38.55,38.53,38.55,5400.0
2011-02-10 12:35:00,38.53,38.54,38.43,38.43,8500.0,38.53,38.54,38.43,38.43,8500.0
2011-02-10 12:40:00,38.43,38.53,38.4,38.49,11800.0,38.43,38.53,38.4,38.49,11800.0
2011-02-10 12:45:00,38.5,38.52,38.49,38.49,1500.0,38.5,38.52,38.49,38.49,1500.0
2011-02-10 12:50:00,38.48,38.5,38.47,38.49,2500.0,38.48,38.5,38.47,38.49,2500.0
2011-02-10 12:55:00,38.5,38.5,38.42,38.42,3400.0,38.5,38.5,38.42,38.42,3400.0
2011-02-10 13:00:00,38.42,38.44,38.37,38.38,70900.0,38.42,38.44,38.37,38.38,70900.0
2011-02-10 13:05:00,38.38,38.4,38.35,38.36,6500.0,38.38,38.4,38.35,38.36,6500.0
2011-02-10 13:10:00,38.36,38.39,38.33,38.34,13700.0,38.36,38.39,38.33,38.34,13700.0
2011-02-10 13:15:00,38.34,38.34,38.31,38.32,15900.0,38.34,38.34,38.31,38.32,15900.0
2011-02-10 13:20:00,38.31,38.32,38.28,38.29,16000.0,38.31,38.32,38.28,38.29,16000.0
2011-02-10 13:25:00,38.29,38.29,38.19,38.2,21000.0,38.29,38.29,38.19,38.2,21000.0
2011-02-10 13:30:00,38.2,38.23,38.19,38.21,9100.0,38.2,38.23,38.19,38.21,9100.0
2011-02-10 13:35:00,38.21,38.25,38.21,38.23,7800.0,38.21,38.25,38.21,38.23,7800.0
2011-02-10 13:40:00,38.23,38.45,38.22,38.41,32900.0,38.23,38.45,38.22,38.41,32900.0
2011-02-10 13:45:00,38.42,38.42,38.34,38.35,12400.0,38.42,38.42,38.34,38.35,12400.0
2011-02-10 13:50:00,38.33,38.37,38.33,38.34,3600.0,38.33,38.37,38.33,38.34,3600.0
2011-02-10 13:55:00,38.34,38.36,38.33,38.35,2300.0,38.34,38.36,38.33,38.35,2300.0
2011-02-10 14:00:00,38.33,38.38,38.32,38.37,8500.0,38.33,38.38,38.32,38.37,8500.0
2011-02-10 14:05:00,38.37,38.37,38.31,38.33,12900.0,38.37,38.37,38.31,38.33,12900.0
2011-02-10 14:10:00,38.33,38.36,38.32,38.35,4300.0,38.33,38.36,38.32,38.35,4300.0
2011-02-10 14:15:00,38.35,38.35,38.32,38.33,3100.0,38.35,38.35,38.32,38.33,3100.0
2011-02-10 14:20:00,38.31,38.34,38.29,38.33,6000.0,38.31,38.34,38.29,38.33,6000.0
2011-02-10 14:25:00,38.33,38.35,38.32,38.33,8500.0,38.33,38.35,38.32,38.33,8500.0
2011-02-10 14:30:00,38.32,38.34,38.29,38.34,16900.0,38.32,38.34,38.29,38.34,16900.0
2011-02-10 14:35:00,38.33,38.34,38.31,38.32,11400.0,38.33,38.34,38.31,38.32,11400.0
2011-02-10 14:40:00,38.33,38.34,38.28,38.28,5000.0,38.33,38.34,38.28,38.28,5000.0
2011-02-10 14:45:00,38.3,38.32,38.29,38.32,8400.0,38.3,38.32,38.29,38.32,8400.0
2011-02-10 14:50:00,38.31,38.31,38.27,38.3,7500.0,38.31,38.31,38.27,38.3,7500.0
2011-02-10 14:55:00,38.3,38.31,38.23,38.23,15800.0,38.3,38.31,38.23,38.23,15800.0
2011-02-10 15:00:00,38.23,38.27,38.2,38.27,25000.0,38.23,38.27,38.2,38.27,25000.0
2011-02-10 15:05:00,38.27,38.28,38.2,38.2,7500.0,38.27,38.28,38.2,38.2,7500.0
2011-02-10 15:10:00,38.21,38.22,38.17,38.2,27800.0,38.21,38.22,38.17,38.2,27800.0
2011-02-10 15:15:00,38.21,38.22,38.19,38.2,15600.0,38.21,38.22,38.19,38.2,15600.0
2011-02-10 15:20:00,38.2,38.21,38.19,38.2,7300.0,38.2,38.21,38.19,38.2,7300.0
2011-02-10 15:25:00,38.2,38.25,38.2,38.23,33000.0,38.2,38.25,38.2,38.23,33000.0
2011-02-10 15:30:00,38.24,38.29,38.21,38.22,36400.0,38.24,38.29,38.21,38.22,36400.0
2011-02-10 15:35:00,38.22,38.26,38.2,38.24,13900.0,38.22,38.26,38.2,38.24,13900.0
2011-02-10 15:40:00,38.24,38.24,38.19,38.19,19900.0,38.24,38.24,38.19,38.19,19900.0
2011-02-10 15:45:00,38.2,38.2,38.16,38.19,67100.0,38.2,38.2,38.16,38.19,67100.0
2011-02-10 15:50:00,38.19,38.2,38.07,38.11,87700.0,38.19,38.2,38.07,38.11,87700.0
2011-02-10 15:55:00,38.11,38.17,38.07,38.17,101800.0,38.11,38.17,38.07,38.17,101800.0
2011-02-11 09:30:00,38.13,38.13,38.01,38.02,19500.0,38.13,38.13,38.01,38.02,19500.0
2011-02-11 09:35:00,38.05,38.09,38.0,38.05,59800.0,38.05,38.09,38.0,38.05,59800.0
2011-02-11 09:40:00,38.04,38.04,37.89,37.9,18600.0,38.04,38.04,37.89,37.9,18600.0
2011-02-11 09:45:00,37.88,37.89,37.8,37.88,9300.0,37.88,37.89,37.8,37.88,9300.0
2011-02-11 09:50:00,37.92,38.0,37.92,37.97,11300.0,37.92,38.0,37.92,37.97,11300.0
2011-02-11 09:55:00,38.0,38.0,37.92,37.95,10000.0,38.0,38.0,37.92,37.95,10000.0
2011-02-11 10:00:00,37.98,38.0,37.94,37.96,6300.0,37.98,38.0,37.94,37.96,6300.0
2011-02-11 10:05:00,37.96,38.0,37.95,37.95,11500.0,37.96,38.0,37.95,37.95,11500.0
2011-02-11 10:10:00,37.95,37.99,37.92,37.94,8000.0,37.95,37.99,37.92,37.94,8000.0
2011-02-11 10:15:00,37.95,37.95,37.83,37.83,14500.0,37.95,37.95,37.83,37.83,14500.0
2011-02-11 10:20:00,37.83,37.88,37.77,37.8,33400.0,37.83,37.88,37.77,37.8,33400.0
2011-02-11 10:25:00,37.8,37.96,37.77,37.87,21400.0,37.8,37.96,37.77,37.87,21400.0
2011-02-11 10:30:00,37.88,37.9,37.81,37.9,8900.0,37.88,37.9,37.81,37.9,8900.0
2011-02-11 10:35:00,37.92,37.95,37.9,37.95,10300.0,37.92,37.95,37.9,37.95,10300.0
2011-02-11 10:40:00,37.94,37.95,37.9,37.91,7200.0,37.94,37.95,37.9,37.91,7200.0
2011-02-11 10:45:00,37.92,37.97,37.88,37.88,8800.0,37.92,37.97,37.88,37.88,8800.0
2011-02-11 10:50:00,37.91,38.01,37.88,38.01,6300.0,37.91,38.01,37.88,38.01,6300.0
2011-02-11 10:55:00,38.01,38.02,37.97,38.0,5100.0,38.01,38.02,37.97,38.0,5100.0
2011-02-11 11:00:00,37.99,38.08,37.99,38.03,14100.0,37.99,38.08,37.99,38.03,14100.0
2011-02-11 11:05:00,38.03,38.05,37.99,38.0,48800.0,38.03,38.05,37.99,38.0,48800.0
2011-02-11 11:10:00,37.99,38.01,37.95,37.97,10300.0,37.99,38.01,37.95,37.97,10300.0
2011-02-11 11:15:00,37.97,38.05,37.97,38.01,9800.0,37.97,38.05,37.97,38.01,9800.0
2011-02-11 11:20:00,38.02,38.02,37.97,38.01,46500.0,38.02,38.02,37.97,38.01,46500.0
2011-02-11 11:25:00,38.01,38.04,37.98,38.0,14900.0,38.01,38.04,37.98,38.0,14900.0
2011-02-11 11:30:00,38.0,38.02,37.94,37.94,95300.0,38.0,38.02,37.94,37.94,95300.0
2011-02-11 11:35:00,37.94,37.95,37.89,37.9,13200.0,37.94,37.95,37.89,37.9,13200.0
2011-02-11 11:40:00,37.89,37.93,37.89,37.9,10000.0,37.89,37.93,37.89,37.9,10000.0
2011-02-11 11:45:00,37.9,37.91,37.86,37.88,6600.0,37.9,37.91,37.86,37.88,6600.0
2011-02-11 11:50:00,37.87,37.91,37.85,37.91,28000.0,37.87,37.91,37.85,37.91,28000.0
2011-02-11 11:55:00,37.91,37.94,37.9,37.93,7100.0,37.91,37.94,37.9,37.93,7100.0
2011-02-11 12:00:00,37.93,37.96,37.92,37.93,11600.0,37.93,37.96,37.92,37.93,11600.0
2011-02-11 12:05:00,37.94,37.94,37.91,37.91,13000.0,37.94,37.94,37.91,37.91,13000.0
2011-02-11 12:10:00,37.92,37.93,37.9,37.92,26000.0,37.92,37.93,37.9,37.92,26000.0
2011-02-11 12:15:00,37.92,37.93,37.91,37.92,12900.0,37.92,37.93,37.91,37.92,12900.0
2011-02-11 12:20:00,37.91,37.92,37.89,37.92,8300.0,37.91,37.92,37.89,37.92,8300.0
2011-02-11 12:25:00,37.91,37.92,37.9,37.92,3700.0,37.91,37.92,37.9,37.92,3700.0
2011-02-11 12:30:00,37.92,37.96,37.89,37.95,23700.0,37.92,37.96,37.89,37.95,23700.0
2011-02-11 12:35:00,37.94,37.97,37.89,37.97,22500.0,37.94,37.97,37.89,37.97,22500.0
2011-02-11 12:40:00,37.97,38.07,37.97,38.05,11400.0,37.97,38.07,37.97,38.05,11400.0
2011-02-11 12:45:00,38.05,38.05,37.97,38.02,15700.0,38.05,38.05,37.97,38.02,15700.0
2011-02-11 12:50:00,38.02,38.02,37.99,37.99,5900.0,38.02,38.02,37.99,37.99,5900.0
2011-02-11 12:55:00,37.98,37.99,37.94,37.95,5100.0,37.98,37.99,37.94,37.95,5100.0
2011-02-11 13:00:00,37.96,37.96,37.94,37.95,4600.0,37.96,37.96,37.94,37.95,4600.0
2011-02-11 13:05:00,37.96,37.97,37.95,37.96,6200.0,37.96,37.97,37.95,37.96,6200.0
2011-02-11 13:10:00,37.96,37.97,37.91,37.92,7900.0,37.96,37.97,37.91,37.92,7900.0
2011-02-11 13:15:00,37.93,37.95,37.88,37.95,6300.0,37.93,37.95,37.88,37.95,6300.0
2011-02-11 13:20:00,37.93,37.99,37.92,37.99,9800.0,37.93,37.99,37.92,37.99,9800.0
2011-02-11 13:25:00,38.0,38.13,38.0,38.12,90500.0,38.0,38.13,38.0,38.12,90500.0
2011-02-11 13:30:00,38.12,38.21,38.12,38.2,22200.0,38.12,38.21,38.12,38.2,22200.0
2011-02-11 13:35:00,38.2,38.24,38.19,38.2,70500.0,38.2,38.24,38.19,38.2,70500.0
2011-02-11 13:40:00,38.2,38.22,38.19,38.21,5800.0,38.2,38.22,38.19,38.21,5800.0
2011-02-11 13:45:00,38.21,38.26,38.2,38.25,7200.0,38.21,38.26,38.2,38.25,7200.0
2011-02-11 13:50:00,38.25,38.31,38.23,38.31,13800.0,38.25,38.31,38.23,38.31,13800.0
2011-02-11 13:55:00,38.31,38.34,38.3,38.34,16200.0,38.31,38.34,38.3,38.34,16200.0
2011-02-11 14:00:00,38.33,38.37,38.31,38.34,33600.0,38.33,38.37,38.31,38.34,33600.0
2011-02-11 14:05:00,38.35,38.42,38.35,38.36,7500.0,38.35,38.42,38.35,38.36,7500.0
2011-02-11 14:10:00,38.35,38.41,38.35,38.38,6400.0,38.35,38.41,38.35,38.38,6400.0
2011-02-11 14:15:00,38.38,38.38,38.37,38.38,2400.0,38.38,38.38,38.37,38.38,2400.0
2011-02-11 14:20:00,38.38,38.42,38.38,38.42,11200.0,38.38,38.42,38.38,38.42,11200.0
2011-02-11 14:25:00,38.41,38.41,38.38,38.4,4200.0,38.41,38.41,38.38,38.4,4200.0
2011-02-11 14:30:00,38.39,38.4,38.36,38.39,18200.0,38.39,38.4,38.36,38.39,18200.0
2011-02-11 14:35:00,38.39,38.46,38.38,38.44,10400.0,38.39,38.46,38.38,38.44,10400.0
2011-02-11 14:40:00,38.43,38.46,38.42,38.43,2900.0,38.43,38.46,38.42,38.43,2900.0
2011-02-11 14:45:00,38.42,38.42,38.37,38.37,5900.0,38.42,38.42,38.37,38.37,5900.0
2011-02-11 14:50:00,38.37,38.4,38.35,38.35,45900.0,38.37,38.4,38.35,38.35,45900.0
2011-02-11 14:55:00,38.36,38.39,38.35,38.37,13100.0,38.36,38.39,38.35,38.37,13100.0
2011-02-11 15:00:00,38.39,38.42,38.35,38.36,21400.0,38.39,38.42,38.35,38.36,21400.0
2011-02-11 15:05:00,38.35,38.39,38.34,38.35,8200.0,38.35,38.39,38.34,38.35,8200.0
2011-02-11 15:10:00,38.35,38.37,38.35,38.37,14500.0,38.35,38.37,38.35,38.37,14500.0
2011-02-11 15:15:00,38.37,38.37,38.35,38.37,9100.0,38.37,38.37,38.35,38.37,9100.0
2011-02-11 15:20:00,38.36,38.37,38.33,38.35,13700.0,38.36,38.37,38.33,38.35,13700.0
2011-02-11 15:25:00,38.35,38.37,38.31,38.36,43800.0,38.35,38.37,38.31,38.36,43800.0
2011-02-11 15:30:00,38.37,38.38,38.28,38.31,16300.0,38.37,38.38,38.28,38.31,16300.0
2011-02-11 15:35:00,38.31,38.31,38.25,38.28,10500.0,38.31,38.31,38.25,38.28,10500.0
2011-02-11 15:40:00,38.29,38.34,38.28,38.34,8900.0,38.29,38.34,38.28,38.34,8900.0
2011-02-11 15:45:00,38.33,38.38,38.31,38.37,15600.0,38.33,38.38,38.31,38.37,15600.0
2011-02-11 15:50:00,38.36,38.41,38.33,38.38,124500.0,38.36,38.41,38.33,38.38,124500.0
2011-02-11 15:55:00,38.37,38.52,38.37,38.48,121400.0,38.37,38.52,38.37,38.48,121400.0
2011-02-14 09:30:00,38.46,38.67,38.4,38.49,28300.0,38.46,38.67,38.4,38.49,28300.0
2011-02-14 09:35:00,38.51,38.68,38.49,38.61,28400.0,38.51,38.68,38.49,38.61,28400.0
2011-02-14 09:40:00,38.61,38.66,38.55,38.64,24300.0,38.61,38.66,38.55,38.64,24300.0
2011-02-14 09:45:00,38.63,38.72,38.63,38.7,15600.0,38.63,38.72,38.63,38.7,15600.0
2011-02-14 09:50:00,38.7,38.76,38.69,38.74,13900.0,38.7,38.76,38.69,38.74,13900.0
2011-02-14 09:55:00,38.73,38.8,38.64,38.64,54900.0,38.73,38.8,38.64,38.64,54900.0
2011-02-14 10:00:00,38.65,38.76,38.64,38.68,16000.0,38.65,38.76,38.64,38.68,16000.0
2011-02-14 10:05:00,38.68,38.72,38.66,38.7,16100.0,38.68,38.72,38.66,38.7,16100.0
2011-02-14 10:10:00,38.72,38.77,38.71,38.75,10800.0,38.72,38.77,38.71,38.75,10800.0
2011-02-14 10:15:00,38.73,38.87,38.73,38.86,18200.0,38.73,38.87,38.73,38.86,18200.0
2011-02-14 10:20:00,38.84,38.88,38.79,38.8,16100.0,38.84,38.88,38.79,38.8,16100.0
2011-02-14 10:25:00,38.82,38.91,38.77,38.8,21400.0,38.82,38.91,38.77,38.8,21400.0
2011-02-14 10:30:00,38.8,38.81,38.75,38.77,8500.0,38.8,38.81,38.75,38.77,8500.0
2011-02-14 10:35:00,38.79,38.8,38.73,38.73,7500.0,38.79,38.8,38.73,38.73,7500.0
2011-02-14 10:40:00,38.76,38.76,38.61,38.65,16400.0,38.76,38.76,38.61,38.65,16400.0
2011-02-14 10:45:00,38.65,38.72,38.62,38.7,4500.0,38.65,38.72,38.62,38.7,4500.0
2011-02-14 10:50:00,38.69,38.73,38.68,38.73,5400.0,38.69,38.73,38.68,38.73,5400.0
2011-02-14 10:55:00,38.76,38.76,38.69,38.7,12000.0,38.76,38.76,38.69,38.7,12000.0
2011-02-14 11:00:00,38.7,38.72,38.68,38.68,3100.0,38.7,38.72,38.68,38.68,3100.0
2011-02-14 11:05:00,38.68,38.75,38.68,38.74,3100.0,38.68,38.75,38.68,38.74,3100.0
2011-02-14 11:10:00,38.75,38.81,38.74,38.81,5500.0,38.75,38.81,38.74,38.81,5500.0
2011-02-14 11:15:00,38.81,38.84,38.79,38.81,31600.0,38.81,38.84,38.79,38.81,31600.0
2011-02-14 11:20:00,38.81,38.84,38.76,38.77,18000.0,38.81,38.84,38.76,38.77,18000.0
2011-02-14 11:25:00,38.77,38.8,38.76,38.79,7400.0,38.77,38.8,38.76,38.79,7400.0
2011-02-14 11:30:00,38.79,38.79,38.72,38.73,8200.0,38.79,38.79,38.72,38.73,8200.0
2011-02-14 11:35:00,38.73,38.76,38.71,38.71,3600.0,38.73,38.76,38.71,38.71,3600.0
2011-02-14 11:40:00,38.7,38.8,38.7,38.76,8800.0,38.7,38.8,38.7,38.76,8800.0
2011-02-14 11:45:00,38.76,38.77,38.72,38.75,4400.0,38.76,38.77,38.72,38.75,4400.0
2011-02-14 11:50:00,38.73,38.73,38.69,38.7,3400.0,38.73,38.73,38.69,38.7,3400.0
2011-02-14 11:55:00,38.7,38.84,38.7,38.84,7100.0,38.7,38.84,38.7,38.84,7100.0
2011-02-14 12:00:00,38.84,38.89,38.82,38.89,8400.0,38.84,38.89,38.82,38.89,8400.0
2011-02-14 12:05:00,38.88,38.91,38.87,38.89,5600.0,38.88,38.91,38.87,38.89,5600.0
2011-02-14 12:10:00,38.88,38.89,38.83,38.84,7400.0,38.88,38.89,38.83,38.84,7400.0
2011-02-14 12:15:00,38.86,38.86,38.84,38.85,2500.0,38.86,38.86,38.84,38.85,2500.0
2011-02-14 12:20:00,38.84,38.89,38.84,38.87,4500.0,38.84,38.89,38.84,38.87,4500.0
2011-02-14 12:25:00,38.87,38.88,38.85,38.86,4900.0,38.87,38.88,38.85,38.86,4900.0
2011-02-14 12:30:00,38.85,38.87,38.84,38.86,8600.0,38.85,38.87,38.84,38.86,8600.0
2011-02-14 12:35:00,38.85,38.86,38.85,38.86,2200.0,38.85,38.86,38.85,38.86,2200.0
2011-02-14 12:40:00,38.86,38.9,38.85,38.88,10900.0,38.86,38.9,38.85,38.88,10900.0
2011-02-14 12:45:00,38.88,38.88,38.86,38.87,6900.0,38.88,38.88,38.86,38.87,6900.0
2011-02-14 12:50:00,38.88,38.9,38.87,38.9,4400.0,38.88,38.9,38.87,38.9,4400.0
2011-02-14 12:55:00,38.9,38.92,38.9,38.91,5400.0,38.9,38.92,38.9,38.91,5400.0
2011-02-14 13:00:00,38.91,38.92,38.9,38.9,7900.0,38.91,38.92,38.9,38.9,7900.0
2011-02-14 13:05:00,38.91,38.93,38.9,38.91,8800.0,38.91,38.93,38.9,38.91,8800.0
2011-02-14 13:10:00,38.9,38.95,38.9,38.94,6000.0,38.9,38.95,38.9,38.94,6000.0
2011-02-14 13:15:00,38.95,38.97,38.93,38.97,28400.0,38.95,38.97,38.93,38.97,28400.0
2011-02-14 13:20:00,38.96,38.96,38.92,38.93,1600.0,38.96,38.96,38.92,38.93,1600.0
2011-02-14 13:25:00,38.92,38.96,38.91,38.92,11500.0,38.92,38.96,38.91,38.92,11500.0
2011-02-14 13:30:00,38.91,38.91,38.9,38.9,5900.0,38.91,38.91,38.9,38.9,5900.0
2011-02-14 13:35:00,38.9,38.91,38.9,38.9,1500.0,38.9,38.91,38.9,38.9,1500.0
2011-02-14 13:40:00,38.9,38.91,38.89,38.89,12200.0,38.9,38.91,38.89,38.89,12200.0
2011-02-14 13:45:00,38.9,38.94,38.9,38.94,6400.0,38.9,38.94,38.9,38.94,6400.0
2011-02-14 13:50:00,38.93,38.93,38.91,38.91,6800.0,38.93,38.93,38.91,38.91,6800.0
2011-02-14 13:55:00,38.9,38.92,38.9,38.91,2700.0,38.9,38.92,38.9,38.91,2700.0
2011-02-14 14:00:00,38.91,38.93,38.91,38.92,7500.0,38.91,38.93,38.91,38.92,7500.0
2011-02-14 14:05:00,38.91,38.93,38.91,38.92,3200.0,38.91,38.93,38.91,38.92,3200.0
2011-02-14 14:10:00,38.92,38.95,38.92,38.94,4100.0,38.92,38.95,38.92,38.94,4100.0
2011-02-14 14:15:00,38.95,39.0,38.95,38.99,5100.0,38.95,39.0,38.95,38.99,5100.0
2011-02-14 14:20:00,38.99,38.99,38.98,38.99,4100.0,38.99,38.99,38.98,38.99,4100.0
2011-02-14 14:25:00,38.98,39.01,38.97,39.01,4400.0,38.98,39.01,38.97,39.01,4400.0
2011-02-14 14:30:00,39.0,39.01,38.99,38.99,7400.0,39.0,39.01,38.99,38.99,7400.0
2011-02-14 14:35:00,39.0,39.0,38.98,39.0,5600.0,39.0,39.0,38.98,39.0,5600.0
2011-02-14 14:40:00,38.99,39.02,38.99,39.01,7500.0,38.99,39.02,38.99,39.01,7500.0
2011-02-14 14:45:00,39.01,39.02,39.0,39.01,4700.0,39.01,39.02,39.0,39.01,4700.0
2011-02-14 14:50:00,39.0,39.01,38.98,38.98,5300.0,39.0,39.01,38.98,38.98,5300.0
2011-02-14 14:55:00,38.98,38.99,38.98,38.98,4200.0,38.98,38.99,38.98,38.98,4200.0
2011-02-14 15:00:00,38.98,39.04,38.98,39.02,10500.0,38.98,39.04,38.98,39.02,10500.0
2011-02-14 15:05:00,39.01,39.01,38.98,39.0,9900.0,39.01,39.01,38.98,39.0,9900.0
2011-02-14 15:10:00,38.99,39.0,38.98,38.99,6400.0,38.99,39.0,38.98,38.99,6400.0
2011-02-14 15:15:00,38.99,38.99,38.98,38.98,14100.0,38.99,38.99,38.98,38.98,14100.0
2011-02-14 15:20:00,38.99,39.03,38.98,39.01,14100.0,38.99,39.03,38.98,39.01,14100.0
2011-02-14 15:25:00,39.01,39.02,38.96,38.97,14000.0,39.01,39.02,38.96,38.97,14000.0
2011-02-14 15:30:00,38.96,38.98,38.93,38.97,13500.0,38.96,38.98,38.93,38.97,13500.0
2011-02-14 15:35:00,38.96,38.97,38.93,38.94,11700.0,38.96,38.97,38.93,38.94,11700.0
2011-02-14 15:40:00,38.92,38.96,38.92,38.94,18400.0,38.92,38.96,38.92,38.94,18400.0
2011-02-14 15:45:00,38.94,38.95,38.91,38.92,17300.0,38.94,38.95,38.91,38.92,17300.0
2011-02-14 15:50:00,38.93,38.96,38.93,38.95,12700.0,38.93,38.96,38.93,38.95,12700.0
2011-02-14 15:55:00,38.95,38.97,38.91,38.97,39600.0,38.95,38.97,38.91,38.97,39600.0
2011-02-15 09:30:00,38.77,38.88,38.76,38.83,39800.0,38.77,38.88,38.76,38.83,39800.0
2011-02-15 09:35:00,38.84,38.88,38.83,38.85,21600.0,38.84,38.88,38.83,38.85,21600.0
2011-02-15 09:40:00,38.84,38.88,38.83,38.83,6300.0,38.84,38.88,38.83,38.83,6300.0
2011-02-15 09:45:00,38.84,38.86,38.83,38.83,9300.0,38.84,38.86,38.83,38.83,9300.0
2011-02-15 09:50:00,38.83,38.85,38.81,38.84,12700.0,38.83,38.85,38.81,38.84,12700.0
2011-02-15 09:55:00,38.82,38.83,38.81,38.81,3700.0,38.82,38.83,38.81,38.81,3700.0
2011-02-15 10:00:00,38.81,38.85,38.77,38.8,18100.0,38.81,38.85,38.77,38.8,18100.0
2011-02-15 10:05:00,38.81,38.84,38.78,38.8,10800.0,38.81,38.84,38.78,38.8,10800.0
2011-02-15 10:10:00,38.81,38.85,38.77,38.85,18400.0,38.81,38.85,38.77,38.85,18400.0
2011-02-15 10:15:00,38.84,38.86,38.77,38.8,6500.0,38.84,38.86,38.77,38.8,6500.0
2011-02-15 10:20:00,38.8,38.86,38.76,38.86,4300.0,38.8,38.86,38.76,38.86,4300.0
2011-02-15 10:25:00,38.87,38.88,38.82,38.85,4700.0,38.87,38.88,38.82,38.85,4700.0
2011-02-15 10:30:00,38.84,38.96,38.84,38.96,12400.0,38.84,38.96,38.84,38.96,12400.0
2011-02-15 10:35:00,38.95,38.98,38.95,38.97,13300.0,38.95,38.98,38.95,38.97,13300.0
2011-02-15 10:40:00,38.99,38.99,38.94,38.95,3800.0,38.99,38.99,38.94,38.95,3800.0
2011-02-15 10:45:00,38.94,38.97,38.92,38.92,6700.0,38.94,38.97,38.92,38.92,6700.0
2011-02-15 10:50:00,38.92,39.03,38.92,39.02,9100.0,38.92,39.03,38.92,39.02,9100.0
2011-02-15 10:55:00,39.02,39.03,39.0,39.01,8800.0,39.02,39.03,39.0,39.01,8800.0
2011-02-15 11:00:00,39.0,39.03,38.96,38.96,3400.0,39.0,39.03,38.96,38.96,3400.0
2011-02-15 11:05:00,38.97,39.02,38.96,38.97,4700.0,38.97,39.02,38.96,38.97,4700.0
2011-02-15 11:10:00,38.95,38.98,38.94,38.94,8100.0,38.95,38.98,38.94,38.94,8100.0
2011-02-15 11:15:00,38.94,38.95,38.92,38.92,2000.0,38.94,38.95,38.92,38.92,2000.0
2011-02-15 11:20:00,38.92,38.95,38.92,38.95,2700.0,38.92,38.95,38.92,38.95,2700.0
2011-02-15 11:25:00,38.97,38.98,38.94,38.94,2100.0,38.97,38.98,38.94,38.94,2100.0
2011-02-15 11:30:00,38.94,38.95,38.91,38.92,4100.0,38.94,38.95,38.91,38.92,4100.0
2011-02-15 11:35:00,38.92,38.93,38.92,38.92,5100.0,38.92,38.93,38.92,38.92,5100.0
2011-02-15 11:40:00,38.92,38.93,38.91,38.93,6400.0,38.92,38.93,38.91,38.93,6400.0
2011-02-15 11:45:00,38.92,38.94,38.92,38.94,5700.0,38.92,38.94,38.92,38.94,5700.0
2011-02-15 11:50:00,38.93,38.95,38.92,38.95,2400.0,38.93,38.95,38.92,38.95,2400.0
2011-02-15 11:55:00,38.94,38.97,38.94,38.94,6600.0,38.94,38.97,38.94,38.94,6600.0
2011-02-15 12:00:00,38.94,38.94,38.92,38.92,2100.0,38.94,38.94,38.92,38.92,2100.0
2011-02-15 12:05:00,38.93,38.96,38.92,38.96,4300.0,38.93,38.96,38.92,38.96,4300.0
2011-02-15 12:10:00,38.95,39.01,38.95,38.98,5400.0,38.95,39.01,38.95,38.98,5400.0
2011-02-15 12:15:00,38.98,38.99,38.95,38.96,8400.0,38.98,38.99,38.95,38.96,8400.0
2011-02-15 12:20:00,38.96,38.98,38.95,38.98,6800.0,38.96,38.98,38.95,38.98,6800.0
2011-02-15 12:25:00,38.98,39.0,38.98,38.99,12500.0,38.98,39.0,38.98,38.99,12500.0
2011-02-15 12:30:00,39.0,39.0,38.96,38.98,3300.0,39.0,39.0,38.96,38.98,3300.0
2011-02-15 12:35:00,38.97,38.98,38.97,38.98,2400.0,38.97,38.98,38.97,38.98,2400.0
2011-02-15 12:40:00,38.98,39.0,38.98,39.0,5000.0,38.98,39.0,38.98,39.0,5000.0
2011-02-15 12:45:00,38.99,39.0,38.99,39.0,1700.0,38.99,39.0,38.99,39.0,1700.0
2011-02-15 12:50:00,38.99,39.02,38.99,38.99,10500.0,38.99,39.02,38.99,38.99,10500.0
2011-02-15 12:55:00,38.99,39.0,38.99,39.0,1000.0,38.99,39.0,38.99,39.0,1000.0
2011-02-15 13:00:00,38.99,39.0,38.97,38.99,5900.0,38.99,39.0,38.97,38.99,5900.0
2011-02-15 13:05:00,39.0,39.04,38.99,39.02,8200.0,39.0,39.04,38.99,39.02,8200.0
2011-02-15 13:10:00,39.02,39.03,39.0,39.0,2100.0,39.02,39.03,39.0,39.0,2100.0
2011-02-15 13:15:00,39.01,39.01,39.0,39.0,11600.0,39.01,39.01,39.0,39.0,11600.0
2011-02-15 13:20:00,39.0,39.01,39.0,39.01,6400.0,39.0,39.01,39.0,39.01,6400.0
2011-02-15 13:25:00,39.01,39.03,39.0,39.03,5100.0,39.01,39.03,39.0,39.03,5100.0
2011-02-15 13:30:00,39.03,39.03,39.02,39.02,4500.0,39.03,39.03,39.02,39.02,4500.0
2011-02-15 13:35:00,39.02,39.03,39.0,39.0,9700.0,39.02,39.03,39.0,39.0,9700.0
2011-02-15 13:40:00,39.0,39.01,39.0,39.01,3700.0,39.0,39.01,39.0,39.01,3700.0
2011-02-15 13:45:00,39.02,39.02,39.0,39.01,15300.0,39.02,39.02,39.0,39.01,15300.0
2011-02-15 13:50:00,39.01,39.01,39.0,39.0,10800.0,39.01,39.01,39.0,39.0,10800.0
2011-02-15 13:55:00,39.01,39.01,39.0,39.01,4000.0,39.01,39.01,39.0,39.01,4000.0
2011-02-15 14:00:00,39.01,39.02,39.0,39.01,9300.0,39.01,39.02,39.0,39.01,9300.0
2011-02-15 14:05:00,39.01,39.03,39.0,39.03,7100.0,39.01,39.03,39.0,39.03,7100.0
2011-02-15 14:10:00,39.02,39.03,39.01,39.01,4500.0,39.02,39.03,39.01,39.01,4500.0
2011-02-15 14:15:00,39.01,39.09,39.0,39.08,11700.0,39.01,39.09,39.0,39.08,11700.0
2011-02-15 14:20:00,39.08,39.13,39.08,39.09,23600.0,39.08,39.13,39.08,39.09,23600.0
2011-02-15 14:25:00,39.08,39.09,39.06,39.08,11500.0,39.08,39.09,39.06,39.08,11500.0
2011-02-15 14:30:00,39.08,39.25,39.05,39.24,76100.0,39.08,39.25,39.05,39.24,76100.0
2011-02-15 14:35:00,39.24,39.31,39.22,39.25,41100.0,39.24,39.31,39.22,39.25,41100.0
2011-02-15 14:40:00,39.25,39.28,39.24,39.27,14600.0,39.25,39.28,39.24,39.27,14600.0
2011-02-15 14:45:00,39.28,39.34,39.27,39.34,11800.0,39.28,39.34,39.27,39.34,11800.0
2011-02-15 14:50:00,39.33,39.43,39.32,39.41,40500.0,39.33,39.43,39.32,39.41,40500.0
2011-02-15 14:55:00,39.41,39.43,39.37,39.42,27800.0,39.41,39.43,39.37,39.42,27800.0
2011-02-15 15:00:00,39.42,39.49,39.4,39.43,32400.0,39.42,39.49,39.4,39.43,32400.0
2011-02-15 15:05:00,39.43,39.44,39.37,39.42,16400.0,39.43,39.44,39.37,39.42,16400.0
2011-02-15 15:10:00,39.41,39.43,39.4,39.43,14300.0,39.41,39.43,39.4,39.43,14300.0
2011-02-15 15:15:00,39.44,39.44,39.39,39.4,33100.0,39.44,39.44,39.39,39.4,33100.0
2011-02-15 15:20:00,39.4,39.4,39.37,39.38,93000.0,39.4,39.4,39.37,39.38,93000.0
2011-02-15 15:25:00,39.38,39.41,39.37,39.41,131000.0,39.38,39.41,39.37,39.41,131000.0
2011-02-15 15:30:00,39.4,39.47,39.4,39.43,48200.0,39.4,39.47,39.4,39.43,48200.0
2011-02-15 15:35:00,39.43,39.44,39.4,39.42,18000.0,39.43,39.44,39.4,39.42,18000.0
2011-02-15 15:40:00,39.41,39.42,39.36,39.42,18300.0,39.41,39.42,39.36,39.42,18300.0
2011-02-15 15:45:00,39.41,39.42,39.37,39.4,23700.0,39.41,39.42,39.37,39.4,23700.0
2011-02-15 15:50:00,39.41,39.45,39.4,39.41,34500.0,39.41,39.45,39.4,39.41,34500.0
2011-02-15 15:55:00,39.4,39.51,39.4,39.5,82900.0,39.4,39.51,39.4,39.5,82900.0
2011-02-16 09:30:00,39.44,39.49,39.22,39.38,39000.0,39.44,39.49,39.22,39.38,39000.0
2011-02-16 09:35:00,39.37,39.41,39.25,39.35,14700.0,39.37,39.41,39.25,39.35,14700.0
2011-02-16 09:40:00,39.33,39.41,39.3,39.4,16400.0,39.33,39.41,39.3,39.4,16400.0
2011-02-16 09:45:00,39.4,39.4,39.1,39.1,11500.0,39.4,39.4,39.1,39.1,11500.0
2011-02-16 09:50:00,39.12,39.5,39.1,39.48,60800.0,39.12,39.5,39.1,39.48,60800.0
2011-02-16 09:55:00,39.48,39.68,39.47,39.66,31200.0,39.48,39.68,39.47,39.66,31200.0
2011-02-16 10:00:00,39.66,39.67,39.5,39.63,25300.0,39.66,39.67,39.5,39.63,25300.0
2011-02-16 10:05:00,39.62,39.85,39.5,39.83,64000.0,39.62,39.85,39.5,39.83,64000.0
2011-02-16 10:10:00,39.83,39.97,39.82,39.97,34200.0,39.83,39.97,39.82,39.97,34200.0
2011-02-16 10:15:00,39.97,39.99,39.88,39.88,25100.0,39.97,39.99,39.88,39.88,25100.0
2011-02-16 10:20:00,39.87,39.87,39.76,39.79,44900.0,39.87,39.87,39.76,39.79,44900.0
2011-02-16 10:25:00,39.78,39.81,39.7,39.72,12600.0,39.78,39.81,39.7,39.72,12600.0
2011-02-16 10:30:00,39.73,39.75,39.71,39.74,6500.0,39.73,39.75,39.71,39.74,6500.0
2011-02-16 10:35:00,39.74,39.84,39.7,39.82,18000.0,39.74,39.84,39.7,39.82,18000.0
2011-02-16 10:40:00,39.82,39.84,39.75,39.79,15700.0,39.82,39.84,39.75,39.79,15700.0
2011-02-16 10:45:00,39.79,39.89,39.78,39.87,13800.0,39.79,39.89,39.78,39.87,13800.0
2011-02-16 10:50:00,39.88,39.94,39.83,39.83,20200.0,39.88,39.94,39.83,39.83,20200.0
2011-02-16 10:55:00,39.84,39.87,39.82,39.82,9600.0,39.84,39.87,39.82,39.82,9600.0
2011-02-16 11:00:00,39.82,39.88,39.8,39.81,17000.0,39.82,39.88,39.8,39.81,17000.0
2011-02-16 11:05:00,39.8,39.95,39.8,39.91,17900.0,39.8,39.95,39.8,39.91,17900.0
2011-02-16 11:10:00,39.9,39.91,39.9,39.91,12300.0,39.9,39.91,39.9,39.91,12300.0
2011-02-16 11:15:00,39.91,39.95,39.88,39.95,24500.0,39.91,39.95,39.88,39.95,24500.0
2011-02-16 11:20:00,39.94,39.95,39.86,39.94,18700.0,39.94,39.95,39.86,39.94,18700.0
2011-02-16 11:25:00,39.94,40.11,39.91,40.07,58200.0,39.94,40.11,39.91,40.07,58200.0
2011-02-16 11:30:00,40.07,40.07,39.96,39.96,20800.0,40.07,40.07,39.96,39.96,20800.0
2011-02-16 11:35:00,39.96,40.0,39.96,39.99,12700.0,39.96,40.0,39.96,39.99,12700.0
2011-02-16 11:40:00,39.99,40.06,39.99,40.06,14500.0,39.99,40.06,39.99,40.06,14500.0
2011-02-16 11:45:00,40.06,40.14,40.05,40.11,12600.0,40.06,40.14,40.05,40.11,12600.0
2011-02-16 11:50:00,40.11,40.15,40.08,40.1,13900.0,40.11,40.15,40.08,40.1,13900.0
2011-02-16 11:55:00,40.1,40.11,40.07,40.09,6000.0,40.1,40.11,40.07,40.09,6000.0
2011-02-16 12:00:00,40.09,40.11,40.03,40.04,8100.0,40.09,40.11,40.03,40.04,8100.0
2011-02-16 12:05:00,40.03,40.09,39.97,39.97,18400.0,40.03,40.09,39.97,39.97,18400.0
2011-02-16 12:10:00,39.97,39.99,39.86,39.92,24700.0,39.97,39.99,39.86,39.92,24700.0
2011-02-16 12:15:00,39.91,39.93,39.89,39.89,6400.0,39.91,39.93,39.89,39.89,6400.0
2011-02-16 12:20:00,39.88,39.88,39.82,39.82,7800.0,39.88,39.88,39.82,39.82,7800.0
2011-02-16 12:25:00,39.81,39.93,39.81,39.86,18300.0,39.81,39.93,39.81,39.86,18300.0
2011-02-16 12:30:00,39.86,39.87,39.8,39.8,7500.0,39.86,39.87,39.8,39.8,7500.0
2011-02-16 12:35:00,39.79,39.79,39.72,39.72,3200.0,39.79,39.79,39.72,39.72,3200.0
2011-02-16 12:40:00,39.72,39.79,39.71,39.77,5100.0,39.72,39.79,39.71,39.77,5100.0
2011-02-16 12:45:00,39.77,39.8,39.76,39.8,5400.0,39.77,39.8,39.76,39.8,5400.0
2011-02-16 12:50:00,39.8,39.8,39.76,39.79,13400.0,39.8,39.8,39.76,39.79,13400.0
2011-02-16 12:55:00,39.8,39.81,39.76,39.76,7100.0,39.8,39.81,39.76,39.76,7100.0
2011-02-16 13:00:00,39.77,39.77,39.7,39.7,4900.0,39.77,39.77,39.7,39.7,4900.0
2011-02-16 13:05:00,39.7,39.74,39.7,39.72,5300.0,39.7,39.74,39.7,39.72,5300.0
2011-02-16 13:10:00,39.71,39.73,39.7,39.73,8400.0,39.71,39.73,39.7,39.73,8400.0
2011-02-16 13:15:00,39.72,39.77,39.72,39.72,14400.0,39.72,39.77,39.72,39.72,14400.0
2011-02-16 13:20:00,39.71,39.71,39.68,39.7,4800.0,39.71,39.71,39.68,39.7,4800.0
2011-02-16 13:25:00,39.7,39.72,39.67,39.72,6700.0,39.7,39.72,39.67,39.72,6700.0
2011-02-16 13:30:00,39.72,39.72,39.69,39.69,3400.0,39.72,39.72,39.69,39.69,3400.0
2011-02-16 13:35:00,39.68,39.71,39.67,39.71,12200.0,39.68,39.71,39.67,39.71,12200.0
2011-02-16 13:40:00,39.72,39.72,39.69,39.7,7300.0,39.72,39.72,39.69,39.7,7300.0
2011-02-16 13:45:00,39.7,39.72,39.7,39.71,6300.0,39.7,39.72,39.7,39.71,6300.0
2011-02-16 13:50:00,39.71,39.79,39.71,39.78,5400.0,39.71,39.79,39.71,39.78,5400.0
2011-02-16 13:55:00,39.79,39.79,39.73,39.77,5600.0,39.79,39.79,39.73,39.77,5600.0
2011-02-16 14:00:00,39.77,39.78,39.69,39.77,10300.0,39.77,39.78,39.69,39.77,10300.0
2011-02-16 14:05:00,39.76,39.76,39.69,39.74,12400.0,39.76,39.76,39.69,39.74,12400.0
2011-02-16 14:10:00,39.74,39.76,39.61,39.66,16500.0,39.74,39.76,39.61,39.66,16500.0
2011-02-16 14:15:00,39.66,39.71,39.6,39.6,10600.0,39.66,39.71,39.6,39.6,10600.0
2011-02-16 14:20:00,39.6,39.7,39.59,39.67,32900.0,39.6,39.7,39.59,39.67,32900.0
2011-02-16 14:25:00,39.67,39.68,39.6,39.68,19600.0,39.67,39.68,39.6,39.68,19600.0
2011-02-16 14:30:00,39.68,39.69,39.62,39.66,9100.0,39.68,39.69,39.62,39.66,9100.0
2011-02-16 14:35:00,39.66,39.69,39.65,39.67,8700.0,39.66,39.69,39.65,39.67,8700.0
2011-02-16 14:40:00,39.66,39.72,39.65,39.71,9600.0,39.66,39.72,39.65,39.71,9600.0
2011-02-16 14:45:00,39.72,39.79,39.72,39.79,18600.0,39.72,39.79,39.72,39.79,18600.0
2011-02-16 14:50:00,39.79,39.79,39.77,39.79,7900.0,39.79,39.79,39.77,39.79,7900.0
2011-02-16 14:55:00,39.78,39.79,39.74,39.76,18000.0,39.78,39.79,39.74,39.76,18000.0
2011-02-16 15:00:00,39.77,39.83,39.76,39.83,14400.0,39.77,39.83,39.76,39.83,14400.0
2011-02-16 15:05:00,39.83,39.83,39.74,39.78,11200.0,39.83,39.83,39.74,39.78,11200.0
2011-02-16 15:10:00,39.76,39.76,39.66,39.71,9800.0,39.76,39.76,39.66,39.71,9800.0
2011-02-16 15:15:00,39.71,39.73,39.66,39.69,18400.0,39.71,39.73,39.66,39.69,18400.0
2011-02-16 15:20:00,39.68,39.69,39.64,39.69,17700.0,39.68,39.69,39.64,39.69,17700.0
2011-02-16 15:25:00,39.68,39.72,39.68,39.69,10100.0,39.68,39.72,39.68,39.69,10100.0
2011-02-16 15:30:00,39.68,39.72,39.68,39.7,27900.0,39.68,39.72,39.68,39.7,27900.0
2011-02-16 15:35:00,39.7,39.71,39.69,39.7,17000.0,39.7,39.71,39.69,39.7,17000.0
2011-02-16 15:40:00,39.69,39.71,39.68,39.69,28400.0,39.69,39.71,39.68,39.69,28400.0
2011-02-16 15:45:00,39.7,39.72,39.67,39.71,52700.0,39.7,39.72,39.67,39.71,52700.0
2011-02-16 15:50:00,39.69,39.7,39.62,39.67,78100.0,39.69,39.7,39.62,39.67,78100.0
2011-02-16 15:55:00,39.66,39.7,39.65,39.65,136700.0,39.66,39.7,39.65,39.65,136700.0
2011-02-17 09:30:00,39.54,39.7,39.5,39.6,11600.0,39.54,39.7,39.5,39.6,11600.0
2011-02-17 09:35:00,39.61,39.61,39.52,39.53,5800.0,39.61,39.61,39.52,39.53,5800.0
2011-02-17 09:40:00,39.53,39.6,39.49,39.49,2400.0,39.53,39.6,39.49,39.49,2400.0
2011-02-17 09:45:00,39.5,39.51,39.45,39.48,6500.0,39.5,39.51,39.45,39.48,6500.0
2011-02-17 09:50:00,39.47,39.52,39.47,39.52,3400.0,39.47,39.52,39.47,39.52,3400.0
2011-02-17 09:55:00,39.49,39.52,39.49,39.51,2800.0,39.49,39.52,39.49,39.51,2800.0
2011-02-17 10:00:00,39.53,39.57,39.45,39.55,10700.0,39.53,39.57,39.45,39.55,10700.0
2011-02-17 10:05:00,39.52,39.54,39.49,39.49,4900.0,39.52,39.54,39.49,39.49,4900.0
2011-02-17 10:10:00,39.49,39.52,39.45,39.51,3900.0,39.49,39.52,39.45,39.51,3900.0
2011-02-17 10:15:00,39.5,39.52,39.4,39.5,12800.0,39.5,39.52,39.4,39.5,12800.0
2011-02-17 10:20:00,39.5,39.65,39.5,39.65,6500.0,39.5,39.65,39.5,39.65,6500.0
2011-02-17 10:25:00,39.66,39.72,39.61,39.61,12300.0,39.66,39.72,39.61,39.61,12300.0
2011-02-17 10:30:00,39.62,39.65,39.62,39.63,3500.0,39.62,39.65,39.62,39.63,3500.0
2011-02-17 10:35:00,39.65,39.66,39.61,39.61,5800.0,39.65,39.66,39.61,39.61,5800.0
2011-02-17 10:40:00,39.62,39.63,39.6,39.63,4500.0,39.62,39.63,39.6,39.63,4500.0
2011-02-17 10:45:00,39.63,39.67,39.62,39.66,3700.0,39.63,39.67,39.62,39.66,3700.0
2011-02-17 10:50:00,39.66,39.66,39.64,39.66,3400.0,39.66,39.66,39.64,39.66,3400.0
2011-02-17 10:55:00,39.66,39.67,39.64,39.66,5500.0,39.66,39.67,39.64,39.66,5500.0
2011-02-17 11:00:00,39.66,39.69,39.64,39.69,5000.0,39.66,39.69,39.64,39.69,5000.0
2011-02-17 11:05:00,39.67,39.79,39.67,39.74,10200.0,39.67,39.79,39.67,39.74,10200.0
2011-02-17 11:10:00,39.72,39.73,39.68,39.72,22200.0,39.72,39.73,39.68,39.72,22200.0
2011-02-17 11:15:00,39.72,39.76,39.72,39.76,13500.0,39.72,39.76,39.72,39.76,13500.0
2011-02-17 11:20:00,39.74,39.78,39.74,39.78,6000.0,39.74,39.78,39.74,39.78,6000.0
2011-02-17 11:25:00,39.78,39.8,39.75,39.8,10000.0,39.78,39.8,39.75,39.8,10000.0
2011-02-17 11:30:00,39.8,39.81,39.77,39.78,9200.0,39.8,39.81,39.77,39.78,9200.0
2011-02-17 11:35:00,39.78,39.79,39.76,39.77,3100.0,39.78,39.79,39.76,39.77,3100.0
2011-02-17 11:40:00,39.78,39.78,39.73,39.75,6200.0,39.78,39.78,39.73,39.75,6200.0
2011-02-17 11:45:00,39.75,39.75,39.69,39.69,6400.0,39.75,39.75,39.69,39.69,6400.0
2011-02-17 11:50:00,39.7,39.8,39.69,39.74,20100.0,39.7,39.8,39.69,39.74,20100.0
2011-02-17 11:55:00,39.74,39.8,39.74,39.8,12500.0,39.74,39.8,39.74,39.8,12500.0
2011-02-17 12:00:00,39.8,39.85,39.79,39.79,13200.0,39.8,39.85,39.79,39.79,13200.0
2011-02-17 12:05:00,39.81,39.83,39.78,39.81,5600.0,39.81,39.83,39.78,39.81,5600.0
2011-02-17 12:10:00,39.8,39.82,39.79,39.81,5400.0,39.8,39.82,39.79,39.81,5400.0
2011-02-17 12:15:00,39.8,39.81,39.78,39.79,3100.0,39.8,39.81,39.78,39.79,3100.0
2011-02-17 12:20:00,39.8,39.8,39.72,39.74,5700.0,39.8,39.8,39.72,39.74,5700.0
2011-02-17 12:25:00,39.74,39.76,39.72,39.76,7300.0,39.74,39.76,39.72,39.76,7300.0
2011-02-17 12:30:00,39.76,39.8,39.73,39.8,24700.0,39.76,39.8,39.73,39.8,24700.0
2011-02-17 12:35:00,39.8,39.82,39.78,39.81,6300.0,39.8,39.82,39.78,39.81,6300.0
2011-02-17 12:40:00,39.8,39.82,39.8,39.82,3900.0,39.8,39.82,39.8,39.82,3900.0
2011-02-17 12:45:00,39.81,39.85,39.81,39.84,5700.0,39.81,39.85,39.81,39.84,5700.0
2011-02-17 12:50:00,39.84,39.89,39.84,39.89,5400.0,39.84,39.89,39.84,39.89,5400.0
2011-02-17 12:55:00,39.89,39.91,39.87,39.88,3700.0,39.89,39.91,39.87,39.88,3700.0
2011-02-17 13:00:00,39.87,39.87,39.83,39.83,16600.0,39.87,39.87,39.83,39.83,16600.0
2011-02-17 13:05:00,39.85,39.85,39.83,39.84,13100.0,39.85,39.85,39.83,39.84,13100.0
2011-02-17 13:10:00,39.87,39.89,39.85,39.89,2400.0,39.87,39.89,39.85,39.89,2400.0
2011-02-17 13:15:00,39.9,39.93,39.87,39.89,3500.0,39.9,39.93,39.87,39.89,3500.0
2011-02-17 13:20:00,39.89,39.92,39.85,39.92,12900.0,39.89,39.92,39.85,39.92,12900.0
2011-02-17 13:25:00,39.92,39.95,39.91,39.91,5600.0,39.92,39.95,39.91,39.91,5600.0
2011-02-17 13:30:00,39.91,39.95,39.91,39.95,5100.0,39.91,39.95,39.91,39.95,5100.0
2011-02-17 13:35:00,39.95,39.97,39.94,39.97,11500.0,39.95,39.97,39.94,39.97,11500.0
2011-02-17 13:40:00,39.97,39.99,39.93,39.99,11000.0,39.97,39.99,39.93,39.99,11000.0
2011-02-17 13:45:00,39.97,39.99,39.94,39.95,6300.0,39.97,39.99,39.94,39.95,6300.0
2011-02-17 13:50:00,39.95,39.95,39.9,39.93,7200.0,39.95,39.95,39.9,39.93,7200.0
2011-02-17 13:55:00,39.94,39.95,39.93,39.95,2600.0,39.94,39.95,39.93,39.95,2600.0
2011-02-17 14:00:00,39.95,39.98,39.94,39.97,8700.0,39.95,39.98,39.94,39.97,8700.0
2011-02-17 14:05:00,39.97,39.99,39.92,39.93,5000.0,39.97,39.99,39.92,39.93,5000.0
2011-02-17 14:10:00,39.92,39.92,39.86,39.87,7500.0,39.92,39.92,39.86,39.87,7500.0
2011-02-17 14:15:00,39.87,39.88,39.85,39.86,5700.0,39.87,39.88,39.85,39.86,5700.0
2011-02-17 14:20:00,39.87,39.87,39.82,39.83,3000.0,39.87,39.87,39.82,39.83,3000.0
2011-02-17 14:25:00,39.83,39.84,39.77,39.79,13900.0,39.83,39.84,39.77,39.79,13900.0
2011-02-17 14:30:00,39.79,39.8,39.77,39.8,4100.0,39.79,39.8,39.77,39.8,4100.0
2011-02-17 14:35:00,39.8,39.83,39.79,39.82,10900.0,39.8,39.83,39.79,39.82,10900.0
2011-02-17 14:40:00,39.81,39.84,39.81,39.84,4300.0,39.81,39.84,39.81,39.84,4300.0
2011-02-17 14:45:00,39.84,39.85,39.83,39.84,12900.0,39.84,39.85,39.83,39.84,12900.0
2011-02-17 14:50:00,39.84,39.85,39.84,39.85,5600.0,39.84,39.85,39.84,39.85,5600.0
2011-02-17 14:55:00,39.85,39.88,39.85,39.88,11700.0,39.85,39.88,39.85,39.88,11700.0
2011-02-17 15:00:00,39.88,39.92,39.86,39.91,13600.0,39.88,39.92,39.86,39.91,13600.0
2011-02-17 15:05:00,39.92,39.94,39.91,39.93,19500.0,39.92,39.94,39.91,39.93,19500.0
2011-02-17 15:10:00,39.93,39.96,39.92,39.95,20400.0,39.93,39.96,39.92,39.95,20400.0
2011-02-17 15:15:00,39.96,39.99,39.92,39.95,19300.0,39.96,39.99,39.92,39.95,19300.0
2011-02-17 15:20:00,39.94,39.95,39.88,39.9,43300.0,39.94,39.95,39.88,39.9,43300.0
2011-02-17 15:25:00,39.91,39.95,39.89,39.93,22200.0,39.91,39.95,39.89,39.93,22200.0
2011-02-17 15:30:00,39.93,39.98,39.91,39.96,19100.0,39.93,39.98,39.91,39.96,19100.0
2011-02-17 15:35:00,39.96,39.99,39.93,39.94,8700.0,39.96,39.99,39.93,39.94,8700.0
2011-02-17 15:40:00,39.93,39.93,39.91,39.92,13700.0,39.93,39.93,39.91,39.92,13700.0
2011-02-17 15:45:00,39.93,39.93,39.84,39.87,17700.0,39.93,39.93,39.84,39.87,17700.0
2011-02-17 15:50:00,39.87,39.88,39.83,39.85,35000.0,39.87,39.88,39.83,39.85,35000.0
2011-02-17 15:55:00,39.85,39.87,39.82,39.82,44200.0,39.85,39.87,39.82,39.82,44200.0
2011-02-18 09:30:00,39.76,39.77,39.54,39.61,143600.0,39.76,39.77,39.54,39.61,143600.0
2011-02-18 09:35:00,39.6,39.6,39.54,39.57,22100.0,39.6,39.6,39.54,39.57,22100.0
2011-02-18 09:40:00,39.58,39.59,39.52,39.55,14200.0,39.58,39.59,39.52,39.55,14200.0
2011-02-18 09:45:00,39.55,39.55,39.43,39.47,35000.0,39.55,39.55,39.43,39.47,35000.0
2011-02-18 09:50:00,39.46,39.48,39.44,39.47,17200.0,39.46,39.48,39.44,39.47,17200.0
2011-02-18 09:55:00,39.47,39.5,39.41,39.49,16200.0,39.47,39.5,39.41,39.49,16200.0
2011-02-18 10:00:00,39.5,39.51,39.47,39.51,12500.0,39.5,39.51,39.47,39.51,12500.0
2011-02-18 10:05:00,39.51,39.52,39.48,39.48,7200.0,39.51,39.52,39.48,39.48,7200.0
2011-02-18 10:10:00,39.49,39.5,39.47,39.5,5100.0,39.49,39.5,39.47,39.5,5100.0
2011-02-18 10:15:00,39.49,39.49,39.43,39.45,18100.0,39.49,39.49,39.43,39.45,18100.0
2011-02-18 10:20:00,39.46,39.46,39.43,39.45,17100.0,39.46,39.46,39.43,39.45,17100.0
2011-02-18 10:25:00,39.45,39.47,39.44,39.44,23800.0,39.45,39.47,39.44,39.44,23800.0
2011-02-18 10:30:00,39.43,39.44,39.39,39.41,15600.0,39.43,39.44,39.39,39.41,15600.0
2011-02-18 10:35:00,39.41,39.41,39.35,39.39,8800.0,39.41,39.41,39.35,39.39,8800.0
2011-02-18 10:40:00,39.4,39.41,39.36,39.37,11900.0,39.4,39.41,39.36,39.37,11900.0
2011-02-18 10:45:00,39.37,39.38,39.31,39.36,24500.0,39.37,39.38,39.31,39.36,24500.0
2011-02-18 10:50:00,39.35,39.4,39.35,39.4,8200.0,39.35,39.4,39.35,39.4,8200.0
2011-02-18 10:55:00,39.4,39.4,39.33,39.37,18500.0,39.4,39.4,39.33,39.37,18500.0
2011-02-18 11:00:00,39.37,39.42,39.35,39.42,15900.0,39.37,39.42,39.35,39.42,15900.0
2011-02-18 11:05:00,39.41,39.45,39.41,39.44,3000.0,39.41,39.45,39.41,39.44,3000.0
2011-02-18 11:10:00,39.44,39.45,39.43,39.44,5900.0,39.44,39.45,39.43,39.44,5900.0
2011-02-18 11:15:00,39.44,39.45,39.41,39.43,6300.0,39.44,39.45,39.41,39.43,6300.0
2011-02-18 11:20:00,39.42,39.44,39.38,39.38,19300.0,39.42,39.44,39.38,39.38,19300.0
2011-02-18 11:25:00,39.39,39.41,39.37,39.4,10100.0,39.39,39.41,39.37,39.4,10100.0
2011-02-18 11:30:00,39.4,39.44,39.4,39.41,14400.0,39.4,39.44,39.4,39.41,14400.0
2011-02-18 11:35:00,39.41,39.42,39.35,39.36,8100.0,39.41,39.42,39.35,39.36,8100.0
2011-02-18 11:40:00,39.36,39.36,39.28,39.3,31000.0,39.36,39.36,39.28,39.3,31000.0
2011-02-18 11:45:00,39.3,39.36,39.29,39.36,10900.0,39.3,39.36,39.29,39.36,10900.0
2011-02-18 11:50:00,39.36,39.36,39.34,39.35,15300.0,39.36,39.36,39.34,39.35,15300.0
2011-02-18 11:55:00,39.35,39.36,39.35,39.36,17900.0,39.35,39.36,39.35,39.36,17900.0
2011-02-18 12:00:00,39.35,39.36,39.34,39.34,11700.0,39.35,39.36,39.34,39.34,11700.0
2011-02-18 12:05:00,39.32,39.34,39.3,39.3,6600.0,39.32,39.34,39.3,39.3,6600.0
2011-02-18 12:10:00,39.31,39.31,39.22,39.24,7700.0,39.31,39.31,39.22,39.24,7700.0
2011-02-18 12:15:00,39.22,39.22,39.19,39.21,27300.0,39.22,39.22,39.19,39.21,27300.0
2011-02-18 12:20:00,39.21,39.21,39.19,39.2,7800.0,39.21,39.21,39.19,39.2,7800.0
2011-02-18 12:25:00,39.2,39.21,39.19,39.2,5400.0,39.2,39.21,39.19,39.2,5400.0
2011-02-18 12:30:00,39.2,39.21,39.19,39.19,14400.0,39.2,39.21,39.19,39.19,14400.0
2011-02-18 12:35:00,39.19,39.2,39.18,39.19,6400.0,39.19,39.2,39.18,39.19,6400.0
2011-02-18 12:40:00,39.19,39.21,39.13,39.14,11900.0,39.19,39.21,39.13,39.14,11900.0
2011-02-18 12:45:00,39.15,39.16,39.14,39.15,10600.0,39.15,39.16,39.14,39.15,10600.0
2011-02-18 12:50:00,39.15,39.15,39.11,39.11,11100.0,39.15,39.15,39.11,39.11,11100.0
2011-02-18 12:55:00,39.12,39.12,39.01,39.05,60900.0,39.12,39.12,39.01,39.05,60900.0
2011-02-18 13:00:00,39.05,39.1,39.05,39.09,4900.0,39.05,39.1,39.05,39.09,4900.0
2011-02-18 13:05:00,39.09,39.09,39.01,39.01,12100.0,39.09,39.09,39.01,39.01,12100.0
2011-02-18 13:10:00,39.04,39.05,39.01,39.02,8600.0,39.04,39.05,39.01,39.02,8600.0
2011-02-18 13:15:00,39.01,39.02,38.96,39.0,21300.0,39.01,39.02,38.96,39.0,21300.0
2011-02-18 13:20:00,39.0,39.01,38.97,39.01,14000.0,39.0,39.01,38.97,39.01,14000.0
2011-02-18 13:25:00,39.01,39.03,38.95,39.03,29800.0,39.01,39.03,38.95,39.03,29800.0
2011-02-18 13:30:00,39.03,39.07,39.01,39.01,8800.0,39.03,39.07,39.01,39.01,8800.0
2011-02-18 13:35:00,39.01,39.04,38.99,39.03,4700.0,39.01,39.04,38.99,39.03,4700.0
2011-02-18 13:40:00,39.04,39.04,39.01,39.04,9400.0,39.04,39.04,39.01,39.04,9400.0
2011-02-18 13:45:00,39.04,39.1,39.03,39.1,9900.0,39.04,39.1,39.03,39.1,9900.0
2011-02-18 13:50:00,39.1,39.14,39.08,39.14,10200.0,39.1,39.14,39.08,39.14,10200.0
2011-02-18 13:55:00,39.14,39.19,39.14,39.15,15700.0,39.14,39.19,39.14,39.15,15700.0
2011-02-18 14:00:00,39.16,39.16,39.12,39.16,10500.0,39.16,39.16,39.12,39.16,10500.0
2011-02-18 14:05:00,39.16,39.2,39.1,39.11,129200.0,39.16,39.2,39.1,39.11,129200.0
2011-02-18 14:10:00,39.13,39.15,39.13,39.15,3300.0,39.13,39.15,39.13,39.15,3300.0
2011-02-18 14:15:00,39.15,39.15,39.13,39.15,8600.0,39.15,39.15,39.13,39.15,8600.0
2011-02-18 14:20:00,39.15,39.16,39.08,39.08,23700.0,39.15,39.16,39.08,39.08,23700.0
2011-02-18 14:25:00,39.1,39.12,39.06,39.11,8600.0,39.1,39.12,39.06,39.11,8600.0
2011-02-18 14:30:00,39.11,39.15,39.05,39.14,10400.0,39.11,39.15,39.05,39.14,10400.0
2011-02-18 14:35:00,39.14,39.15,39.1,39.11,12000.0,39.14,39.15,39.1,39.11,12000.0
2011-02-18 14:40:00,39.1,39.16,39.1,39.16,6600.0,39.1,39.16,39.1,39.16,6600.0
2011-02-18 14:45:00,39.15,39.16,39.14,39.16,26500.0,39.15,39.16,39.14,39.16,26500.0
2011-02-18 14:50:00,39.15,39.17,39.14,39.16,11500.0,39.15,39.17,39.14,39.16,11500.0
2011-02-18 14:55:00,39.16,39.19,39.15,39.19,7800.0,39.16,39.19,39.15,39.19,7800.0
2011-02-18 15:00:00,39.19,39.23,39.17,39.19,18900.0,39.19,39.23,39.17,39.19,18900.0
2011-02-18 15:05:00,39.19,39.22,39.19,39.21,15800.0,39.19,39.22,39.19,39.21,15800.0
2011-02-18 15:10:00,39.21,39.21,39.13,39.14,40100.0,39.21,39.21,39.13,39.14,40100.0
2011-02-18 15:15:00,39.14,39.17,39.14,39.16,16100.0,39.14,39.17,39.14,39.16,16100.0
2011-02-18 15:20:00,39.15,39.18,39.15,39.16,21200.0,39.15,39.18,39.15,39.16,21200.0
2011-02-18 15:25:00,39.16,39.17,39.13,39.16,8900.0,39.16,39.17,39.13,39.16,8900.0
2011-02-18 15:30:00,39.17,39.18,39.14,39.15,26000.0,39.17,39.18,39.14,39.15,26000.0
2011-02-18 15:35:00,39.14,39.15,39.06,39.06,26100.0,39.14,39.15,39.06,39.06,26100.0
2011-02-18 15:40:00,39.07,39.17,39.06,39.16,13000.0,39.07,39.17,39.06,39.16,13000.0
2011-02-18 15:45:00,39.16,39.17,39.14,39.16,40900.0,39.16,39.17,39.14,39.16,40900.0
2011-02-18 15:50:00,39.17,39.26,39.17,39.18,130300.0,39.17,39.26,39.17,39.18,130300.0
2011-02-18 15:55:00,39.19,39.22,39.12,39.13,221300.0,39.19,39.22,39.12,39.13,221300.0
2011-02-22 09:30:00,38.75,39.15,38.74,38.96,39500.0,38.75,39.15,38.74,38.96,39500.0
2011-02-22 09:35:00,38.89,38.89,38.66,38.7,22100.0,38.89,38.89,38.66,38.7,22100.0
2011-02-22 09:40:00,38.7,38.7,38.54,38.55,14100.0,38.7,38.7,38.54,38.55,14100.0
2011-02-22 09:45:00,38.53,38.74,38.5,38.69,8600.0,38.53,38.74,38.5,38.69,8600.0
2011-02-22 09:50:00,38.69,38.94,38.69,38.86,15400.0,38.69,38.94,38.69,38.86,15400.0
2011-02-22 09:55:00,38.89,38.95,38.85,38.95,18500.0,38.89,38.95,38.85,38.95,18500.0
2011-02-22 10:00:00,38.92,38.98,38.85,38.91,37400.0,38.92,38.98,38.85,38.91,37400.0
2011-02-22 10:05:00,38.91,38.92,38.85,38.86,40000.0,38.91,38.92,38.85,38.86,40000.0
2011-02-22 10:10:00,38.86,38.88,38.8,38.82,6600.0,38.86,38.88,38.8,38.82,6600.0
2011-02-22 10:15:00,38.83,38.95,38.83,38.91,8600.0,38.83,38.95,38.83,38.91,8600.0
2011-02-22 10:20:00,38.89,38.97,38.88,38.9,10200.0,38.89,38.97,38.88,38.9,10200.0
2011-02-22 10:25:00,38.91,38.91,38.85,38.86,14500.0,38.91,38.91,38.85,38.86,14500.0
2011-02-22 10:30:00,38.85,38.89,38.81,38.89,16900.0,38.85,38.89,38.81,38.89,16900.0
2011-02-22 10:35:00,38.88,38.9,38.87,38.88,24000.0,38.88,38.9,38.87,38.88,24000.0
2011-02-22 10:40:00,38.89,38.89,38.86,38.87,28300.0,38.89,38.89,38.86,38.87,28300.0
2011-02-22 10:45:00,38.86,38.93,38.85,38.91,14200.0,38.86,38.93,38.85,38.91,14200.0
2011-02-22 10:50:00,38.94,39.0,38.93,38.98,6000.0,38.94,39.0,38.93,38.98,6000.0
2011-02-22 10:55:00,38.99,39.0,38.92,38.92,13700.0,38.99,39.0,38.92,38.92,13700.0
2011-02-22 11:00:00,38.92,38.92,38.87,38.9,16400.0,38.92,38.92,38.87,38.9,16400.0
2011-02-22 11:05:00,38.89,38.96,38.89,38.95,9300.0,38.89,38.96,38.89,38.95,9300.0
2011-02-22 11:10:00,38.93,38.94,38.88,38.89,7900.0,38.93,38.94,38.88,38.89,7900.0
2011-02-22 11:15:00,38.88,38.88,38.8,38.87,39600.0,38.88,38.88,38.8,38.87,39600.0
2011-02-22 11:20:00,38.86,38.91,38.86,38.87,14400.0,38.86,38.91,38.86,38.87,14400.0
2011-02-22 11:25:00,38.89,38.97,38.89,38.95,19700.0,38.89,38.97,38.89,38.95,19700.0
2011-02-22 11:30:00,38.95,38.95,38.8,38.86,24800.0,38.95,38.95,38.8,38.86,24800.0
2011-02-22 11:35:00,38.89,38.93,38.86,38.91,14200.0,38.89,38.93,38.86,38.91,14200.0
2011-02-22 11:40:00,38.9,38.94,38.9,38.91,9300.0,38.9,38.94,38.9,38.91,9300.0
2011-02-22 11:45:00,38.9,38.9,38.82,38.86,33600.0,38.9,38.9,38.82,38.86,33600.0
2011-02-22 11:50:00,38.86,38.87,38.73,38.75,22200.0,38.86,38.87,38.73,38.75,22200.0
2011-02-22 11:55:00,38.75,38.77,38.72,38.72,12400.0,38.75,38.77,38.72,38.72,12400.0
2011-02-22 12:00:00,38.73,38.74,38.65,38.7,8400.0,38.73,38.74,38.65,38.7,8400.0
2011-02-22 12:05:00,38.7,38.76,38.7,38.74,4600.0,38.7,38.76,38.7,38.74,4600.0
2011-02-22 12:10:00,38.74,38.76,38.68,38.68,5300.0,38.74,38.76,38.68,38.68,5300.0
2011-02-22 12:15:00,38.68,38.72,38.65,38.65,8500.0,38.68,38.72,38.65,38.65,8500.0
2011-02-22 12:20:00,38.67,38.67,38.61,38.62,6900.0,38.67,38.67,38.61,38.62,6900.0
2011-02-22 12:25:00,38.63,38.63,38.59,38.59,3800.0,38.63,38.63,38.59,38.59,3800.0
2011-02-22 12:30:00,38.59,38.6,38.56,38.6,7000.0,38.59,38.6,38.56,38.6,7000.0
2011-02-22 12:35:00,38.59,38.6,38.51,38.55,6800.0,38.59,38.6,38.51,38.55,6800.0
2011-02-22 12:40:00,38.54,38.54,38.4,38.42,27700.0,38.54,38.54,38.4,38.42,27700.0
2011-02-22 12:45:00,38.42,38.44,38.31,38.36,27700.0,38.42,38.44,38.31,38.36,27700.0
2011-02-22 12:50:00,38.36,38.37,38.33,38.33,7200.0,38.36,38.37,38.33,38.33,7200.0
2011-02-22 12:55:00,38.35,38.38,38.32,38.37,7700.0,38.35,38.38,38.32,38.37,7700.0
2011-02-22 13:00:00,38.37,38.37,38.33,38.37,9700.0,38.37,38.37,38.33,38.37,9700.0
2011-02-22 13:05:00,38.37,38.37,38.3,38.31,8400.0,38.37,38.37,38.3,38.31,8400.0
2011-02-22 13:10:00,38.3,38.31,38.21,38.26,39400.0,38.3,38.31,38.21,38.26,39400.0
2011-02-22 13:15:00,38.27,38.32,38.25,38.31,8700.0,38.27,38.32,38.25,38.31,8700.0
2011-02-22 13:20:00,38.29,38.31,38.24,38.25,12100.0,38.29,38.31,38.24,38.25,12100.0
2011-02-22 13:25:00,38.25,38.27,38.21,38.25,22400.0,38.25,38.27,38.21,38.25,22400.0
2011-02-22 13:30:00,38.26,38.27,38.22,38.23,12300.0,38.26,38.27,38.22,38.23,12300.0
2011-02-22 13:35:00,38.22,38.25,38.22,38.24,9900.0,38.22,38.25,38.22,38.24,9900.0
2011-02-22 13:40:00,38.25,38.26,38.09,38.09,23200.0,38.25,38.26,38.09,38.09,23200.0
2011-02-22 13:45:00,38.1,38.11,38.05,38.08,20300.0,38.1,38.11,38.05,38.08,20300.0
2011-02-22 13:50:00,38.07,38.11,38.06,38.1,10200.0,38.07,38.11,38.06,38.1,10200.0
2011-02-22 13:55:00,38.1,38.18,38.1,38.17,9900.0,38.1,38.18,38.1,38.17,9900.0
2011-02-22 14:00:00,38.17,38.18,38.16,38.17,5900.0,38.17,38.18,38.16,38.17,5900.0
2011-02-22 14:05:00,38.17,38.17,38.05,38.05,14700.0,38.17,38.17,38.05,38.05,14700.0
2011-02-22 14:10:00,38.06,38.1,38.04,38.04,21600.0,38.06,38.1,38.04,38.04,21600.0
2011-02-22 14:15:00,38.04,38.15,38.02,38.14,16900.0,38.04,38.15,38.02,38.14,16900.0
2011-02-22 14:20:00,38.14,38.16,38.12,38.13,11100.0,38.14,38.16,38.12,38.13,11100.0
2011-02-22 14:25:00,38.13,38.19,38.1,38.16,17900.0,38.13,38.19,38.1,38.16,17900.0
2011-02-22 14:30:00,38.16,38.29,38.16,38.28,19300.0,38.16,38.29,38.16,38.28,19300.0
2011-02-22 14:35:00,38.3,38.37,38.29,38.36,8200.0,38.3,38.37,38.29,38.36,8200.0
2011-02-22 14:40:00,38.36,38.36,38.32,38.36,12500.0,38.36,38.36,38.32,38.36,12500.0
2011-02-22 14:45:00,38.36,38.37,38.35,38.37,11200.0,38.36,38.37,38.35,38.37,11200.0
2011-02-22 14:50:00,38.37,38.4,38.36,38.36,10600.0,38.37,38.4,38.36,38.36,10600.0
2011-02-22 14:55:00,38.37,38.38,38.34,38.36,15400.0,38.37,38.38,38.34,38.36,15400.0
2011-02-22 15:00:00,38.34,38.34,38.26,38.26,13400.0,38.34,38.34,38.26,38.26,13400.0
2011-02-22 15:05:00,38.25,38.25,38.15,38.16,22600.0,38.25,38.25,38.15,38.16,22600.0
2011-02-22 15:10:00,38.16,38.17,38.13,38.15,20400.0,38.16,38.17,38.13,38.15,20400.0
2011-02-22 15:15:00,38.15,38.15,38.07,38.08,21700.0,38.15,38.15,38.07,38.08,21700.0
2011-02-22 15:20:00,38.08,38.08,38.04,38.04,12900.0,38.08,38.08,38.04,38.04,12900.0
2011-02-22 15:25:00,38.04,38.04,38.0,38.02,23600.0,38.04,38.04,38.0,38.02,23600.0
2011-02-22 15:30:00,38.02,38.07,38.01,38.06,20100.0,38.02,38.07,38.01,38.06,20100.0
2011-02-22 15:35:00,38.05,38.07,38.05,38.06,20600.0,38.05,38.07,38.05,38.06,20600.0
2011-02-22 15:40:00,38.06,38.08,38.04,38.05,29100.0,38.06,38.08,38.04,38.05,29100.0
2011-02-22 15:45:00,38.04,38.16,38.04,38.14,57600.0,38.04,38.16,38.04,38.14,57600.0
2011-02-22 15:50:00,38.14,38.23,38.14,38.21,95500.0,38.14,38.23,38.14,38.21,95500.0
2011-02-22 15:55:00,38.22,38.26,38.15,38.22,194900.0,38.22,38.26,38.15,38.22,194900.0
2011-02-23 09:30:00,43.6,43.67,42.71,43.34,1087900.0,43.6,43.67,42.71,43.34,1087900.0
2011-02-23 09:35:00,43.35,44.0,43.16,43.76,940200.0,43.35,44.0,43.16,43.76,940200.0
2011-02-23 09:40:00,43.76,43.98,43.55,43.89,447800.0,43.76,43.98,43.55,43.89,447800.0
2011-02-23 09:45:00,43.9,44.35,43.8,44.33,859900.0,43.9,44.35,43.8,44.33,859900.0
2011-02-23 09:50:00,44.35,44.35,43.7,44.0,352600.0,44.35,44.35,43.7,44.0,352600.0
2011-02-23 09:55:00,43.99,44.02,43.56,43.76,353700.0,43.99,44.02,43.56,43.76,353700.0
2011-02-23 10:00:00,43.76,44.07,43.7,43.95,364000.0,43.76,44.07,43.7,43.95,364000.0
2011-02-23 10:05:00,43.97,44.68,43.96,44.13,440300.0,43.97,44.68,43.96,44.13,440300.0
2011-02-23 10:10:00,44.12,44.18,43.99,44.07,254200.0,44.12,44.18,43.99,44.07,254200.0
2011-02-23 10:15:00,44.06,44.41,44.05,44.14,294400.0,44.06,44.41,44.05,44.14,294400.0
2011-02-23 10:20:00,44.19,44.35,44.06,44.09,99200.0,44.19,44.35,44.06,44.09,99200.0
2011-02-23 10:25:00,44.09,44.09,43.74,43.98,230800.0,44.09,44.09,43.74,43.98,230800.0
2011-02-23 10:30:00,43.95,44.04,43.84,43.85,118900.0,43.95,44.04,43.84,43.85,118900.0
2011-02-23 10:35:00,43.87,44.11,43.85,44.0,140600.0,43.87,44.11,43.85,44.0,140600.0
2011-02-23 10:40:00,43.99,44.1,43.86,43.89,115500.0,43.99,44.1,43.86,43.89,115500.0
2011-02-23 10:45:00,43.9,44.15,43.9,44.04,65200.0,43.9,44.15,43.9,44.04,65200.0
2011-02-23 10:50:00,44.04,44.05,43.86,43.99,83900.0,44.04,44.05,43.86,43.99,83900.0
2011-02-23 10:55:00,44.0,44.03,43.87,44.02,69600.0,44.0,44.03,43.87,44.02,69600.0
2011-02-23 11:00:00,44.03,44.03,43.97,43.99,118000.0,44.03,44.03,43.97,43.99,118000.0
2011-02-23 11:05:00,43.99,44.01,43.96,44.0,116600.0,43.99,44.01,43.96,44.0,116600.0
2011-02-23 11:10:00,43.99,44.04,43.84,43.92,122600.0,43.99,44.04,43.84,43.92,122600.0
2011-02-23 11:15:00,43.92,43.95,43.62,43.7,163300.0,43.92,43.95,43.62,43.7,163300.0
2011-02-23 11:20:00,43.7,43.87,43.7,43.85,287000.0,43.7,43.87,43.7,43.85,287000.0
2011-02-23 11:25:00,43.86,43.93,43.52,43.73,83600.0,43.86,43.93,43.52,43.73,83600.0
2011-02-23 11:30:00,43.72,43.78,43.44,43.78,111900.0,43.72,43.78,43.44,43.78,111900.0
2011-02-23 11:35:00,43.76,43.94,43.67,43.87,174800.0,43.76,43.94,43.67,43.87,174800.0
2011-02-23 11:40:00,43.85,43.97,43.78,43.81,128000.0,43.85,43.97,43.78,43.81,128000.0
2011-02-23 11:45:00,43.82,43.89,43.78,43.79,93400.0,43.82,43.89,43.78,43.79,93400.0
2011-02-23 11:50:00,43.8,43.9,43.71,43.86,163200.0,43.8,43.9,43.71,43.86,163200.0
2011-02-23 11:55:00,43.88,43.92,43.79,43.8,191600.0,43.88,43.92,43.79,43.8,191600.0
2011-02-23 12:00:00,43.83,43.83,43.67,43.71,49000.0,43.83,43.83,43.67,43.71,49000.0
2011-02-23 12:05:00,43.71,43.72,43.58,43.62,50100.0,43.71,43.72,43.58,43.62,50100.0
2011-02-23 12:10:00,43.62,43.79,43.62,43.74,41000.0,43.62,43.79,43.62,43.74,41000.0
2011-02-23 12:15:00,43.73,43.76,43.64,43.65,52200.0,43.73,43.76,43.64,43.65,52200.0
2011-02-23 12:20:00,43.65,43.78,43.56,43.73,349300.0,43.65,43.78,43.56,43.73,349300.0
2011-02-23 12:25:00,43.72,43.72,43.64,43.69,46200.0,43.72,43.72,43.64,43.69,46200.0
2011-02-23 12:30:00,43.69,43.75,43.66,43.75,40400.0,43.69,43.75,43.66,43.75,40400.0
2011-02-23 12:35:00,43.76,43.87,43.74,43.78,78500.0,43.76,43.87,43.74,43.78,78500.0
2011-02-23 12:40:00,43.77,43.96,43.73,43.89,75300.0,43.77,43.96,43.73,43.89,75300.0
2011-02-23 12:45:00,43.88,43.92,43.69,43.71,46300.0,43.88,43.92,43.69,43.71,46300.0
2011-02-23 12:50:00,43.7,43.83,43.7,43.75,53200.0,43.7,43.83,43.7,43.75,53200.0
2011-02-23 12:55:00,43.72,43.88,43.7,43.85,36300.0,43.72,43.88,43.7,43.85,36300.0
2011-02-23 13:00:00,43.85,43.88,43.79,43.86,203300.0,43.85,43.88,43.79,43.86,203300.0
2011-02-23 13:05:00,43.86,44.02,43.85,43.95,126200.0,43.86,44.02,43.85,43.95,126200.0
2011-02-23 13:10:00,43.95,44.06,43.89,44.01,86500.0,43.95,44.06,43.89,44.01,86500.0
2011-02-23 13:15:00,44.0,44.06,43.92,44.0,75100.0,44.0,44.06,43.92,44.0,75100.0
2011-02-23 13:20:00,44.0,44.01,43.98,44.0,62900.0,44.0,44.01,43.98,44.0,62900.0
2011-02-23 13:25:00,44.0,44.05,43.9,43.98,74100.0,44.0,44.05,43.9,43.98,74100.0
2011-02-23 13:30:00,43.97,44.03,43.93,43.98,79000.0,43.97,44.03,43.93,43.98,79000.0
2011-02-23 13:35:00,43.99,44.01,43.97,44.0,157000.0,43.99,44.01,43.97,44.0,157000.0
2011-02-23 13:40:00,43.99,44.0,43.97,43.98,93900.0,43.99,44.0,43.97,43.98,93900.0
2011-02-23 13:45:00,43.98,43.99,43.88,43.93,31800.0,43.98,43.99,43.88,43.93,31800.0
2011-02-23 13:50:00,43.91,43.97,43.59,43.75,126100.0,43.91,43.97,43.59,43.75,126100.0
2011-02-23 13:55:00,43.75,43.84,43.67,43.67,47100.0,43.75,43.84,43.67,43.67,47100.0
2011-02-23 14:00:00,43.68,43.76,43.51,43.59,90700.0,43.68,43.76,43.51,43.59,90700.0
2011-02-23 14:05:00,43.58,43.75,43.57,43.7,19100.0,43.58,43.75,43.57,43.7,19100.0
2011-02-23 14:10:00,43.71,43.71,43.55,43.61,138600.0,43.71,43.71,43.55,43.61,138600.0
2011-02-23 14:15:00,43.61,43.69,43.61,43.65,37800.0,43.61,43.69,43.61,43.65,37800.0
2011-02-23 14:20:00,43.65,43.77,43.61,43.73,39200.0,43.65,43.77,43.61,43.73,39200.0
2011-02-23 14:25:00,43.74,43.92,43.7,43.88,74500.0,43.74,43.92,43.7,43.88,74500.0
2011-02-23 14:30:00,43.87,44.01,43.84,43.97,189800.0,43.87,44.01,43.84,43.97,189800.0
2011-02-23 14:35:00,43.97,44.03,43.87,43.99,99400.0,43.97,44.03,43.87,43.99,99400.0
2011-02-23 14:40:00,44.0,44.45,43.95,44.45,254800.0,44.0,44.45,43.95,44.45,254800.0
2011-02-23 14:45:00,44.44,44.5,44.16,44.22,357000.0,44.44,44.5,44.16,44.22,357000.0
2011-02-23 14:50:00,44.2,44.3,43.83,44.04,131800.0,44.2,44.3,43.83,44.04,131800.0
2011-02-23 14:55:00,44.04,44.3,44.02,44.26,84800.0,44.04,44.3,44.02,44.26,84800.0
2011-02-23 15:00:00,44.26,44.34,44.11,44.17,93200.0,44.26,44.34,44.11,44.17,93200.0
2011-02-23 15:05:00,44.18,44.23,44.1,44.14,82000.0,44.18,44.23,44.1,44.14,82000.0
2011-02-23 15:10:00,44.14,44.15,44.01,44.07,121300.0,44.14,44.15,44.01,44.07,121300.0
2011-02-23 15:15:00,44.06,44.07,43.97,44.02,110400.0,44.06,44.07,43.97,44.02,110400.0
2011-02-23 15:20:00,44.01,44.15,43.98,44.13,75700.0,44.01,44.15,43.98,44.13,75700.0
2011-02-23 15:25:00,44.14,44.14,44.04,44.07,67700.0,44.14,44.14,44.04,44.07,67700.0
2011-02-23 15:30:00,44.06,44.1,44.01,44.06,67400.0,44.06,44.1,44.01,44.06,67400.0
2011-02-23 15:35:00,44.06,44.07,44.04,44.05,58500.0,44.06,44.07,44.04,44.05,58500.0
2011-02-23 15:40:00,44.05,44.11,43.6,44.1,157700.0,44.05,44.11,43.6,44.1,157700.0
2011-02-23 15:45:00,44.1,44.15,44.05,44.09,153500.0,44.1,44.15,44.05,44.09,153500.0
2011-02-23 15:50:00,44.09,44.09,44.0,44.04,151600.0,44.09,44.09,44.0,44.04,151600.0
2011-02-23 15:55:00,44.04,44.19,43.83,43.97,625700.0,44.04,44.19,43.83,43.97,625700.0
2011-02-24 09:30:00,43.72,43.78,43.55,43.72,134500.0,43.72,43.78,43.55,43.72,134500.0
2011-02-24 09:35:00,43.74,43.9,43.66,43.9,117000.0,43.74,43.9,43.66,43.9,117000.0
2011-02-24 09:40:00,43.88,43.95,43.81,43.87,126500.0,43.88,43.95,43.81,43.87,126500.0
2011-02-24 09:45:00,43.87,43.89,43.72,43.78,102400.0,43.87,43.89,43.72,43.78,102400.0
2011-02-24 09:50:00,43.75,43.88,43.73,43.77,30200.0,43.75,43.88,43.73,43.77,30200.0
2011-02-24 09:55:00,43.77,43.85,43.71,43.79,31200.0,43.77,43.85,43.71,43.79,31200.0
2011-02-24 10:00:00,43.77,43.82,43.68,43.74,34800.0,43.77,43.82,43.68,43.74,34800.0
2011-02-24 10:05:00,43.75,43.88,43.7,43.83,37300.0,43.75,43.88,43.7,43.83,37300.0
2011-02-24 10:10:00,43.78,43.86,43.68,43.71,25000.0,43.78,43.86,43.68,43.71,25000.0
2011-02-24 10:15:00,43.72,43.79,43.66,43.76,36300.0,43.72,43.79,43.66,43.76,36300.0
2011-02-24 10:20:00,43.78,43.97,43.78,43.89,43400.0,43.78,43.97,43.78,43.89,43400.0
2011-02-24 10:25:00,43.91,43.91,43.83,43.85,16300.0,43.91,43.91,43.83,43.85,16300.0
2011-02-24 10:30:00,43.86,43.87,43.71,43.76,21900.0,43.86,43.87,43.71,43.76,21900.0
2011-02-24 10:35:00,43.74,43.75,43.65,43.67,41000.0,43.74,43.75,43.65,43.67,41000.0
2011-02-24 10:40:00,43.69,43.77,43.65,43.66,17300.0,43.69,43.77,43.65,43.66,17300.0
2011-02-24 10:45:00,43.66,43.72,43.65,43.67,24300.0,43.66,43.72,43.65,43.67,24300.0
2011-02-24 10:50:00,43.66,43.66,43.47,43.59,28100.0,43.66,43.66,43.47,43.59,28100.0
2011-02-24 10:55:00,43.6,43.6,43.43,43.47,34100.0,43.6,43.6,43.43,43.47,34100.0
2011-02-24 11:00:00,43.48,43.53,43.43,43.47,31500.0,43.48,43.53,43.43,43.47,31500.0
2011-02-24 11:05:00,43.47,43.51,43.39,43.5,18200.0,43.47,43.51,43.39,43.5,18200.0
2011-02-24 11:10:00,43.49,43.55,43.46,43.47,25500.0,43.49,43.55,43.46,43.47,25500.0
2011-02-24 11:15:00,43.47,43.48,43.39,43.46,17200.0,43.47,43.48,43.39,43.46,17200.0
2011-02-24 11:20:00,43.46,43.49,43.38,43.42,28000.0,43.46,43.49,43.38,43.42,28000.0
2011-02-24 11:25:00,43.42,43.44,43.38,43.4,22500.0,43.42,43.44,43.38,43.4,22500.0
2011-02-24 11:30:00,43.42,43.47,43.39,43.45,18700.0,43.42,43.47,43.39,43.45,18700.0
2011-02-24 11:35:00,43.43,43.44,43.36,43.44,35400.0,43.43,43.44,43.36,43.44,35400.0
2011-02-24 11:40:00,43.43,43.45,43.39,43.4,10500.0,43.43,43.45,43.39,43.4,10500.0
2011-02-24 11:45:00,43.4,43.41,43.24,43.34,49600.0,43.4,43.41,43.24,43.34,49600.0
2011-02-24 11:50:00,43.35,43.44,43.32,43.41,41200.0,43.35,43.44,43.32,43.41,41200.0
2011-02-24 11:55:00,43.4,43.52,43.4,43.51,15000.0,43.4,43.52,43.4,43.51,15000.0
2011-02-24 12:00:00,43.51,43.71,43.49,43.65,92000.0,43.51,43.71,43.49,43.65,92000.0
2011-02-24 12:05:00,43.65,43.75,43.5,43.6,87900.0,43.65,43.75,43.5,43.6,87900.0
2011-02-24 12:10:00,43.62,43.63,43.5,43.52,19800.0,43.62,43.63,43.5,43.52,19800.0
2011-02-24 12:15:00,43.51,43.54,43.49,43.5,12600.0,43.51,43.54,43.49,43.5,12600.0
2011-02-24 12:20:00,43.5,43.57,43.5,43.54,20200.0,43.5,43.57,43.5,43.54,20200.0
2011-02-24 12:25:00,43.54,43.57,43.5,43.53,14500.0,43.54,43.57,43.5,43.53,14500.0
2011-02-24 12:30:00,43.54,43.56,43.5,43.52,25900.0,43.54,43.56,43.5,43.52,25900.0
2011-02-24 12:35:00,43.52,43.66,43.51,43.66,25000.0,43.52,43.66,43.51,43.66,25000.0
2011-02-24 12:40:00,43.67,43.67,43.55,43.55,17300.0,43.67,43.67,43.55,43.55,17300.0
2011-02-24 12:45:00,43.55,43.6,43.5,43.57,10500.0,43.55,43.6,43.5,43.57,10500.0
2011-02-24 12:50:00,43.57,43.66,43.57,43.66,12300.0,43.57,43.66,43.57,43.66,12300.0
2011-02-24 12:55:00,43.67,43.67,43.58,43.62,16700.0,43.67,43.67,43.58,43.62,16700.0
2011-02-24 13:00:00,43.62,43.7,43.6,43.7,9600.0,43.62,43.7,43.6,43.7,9600.0
2011-02-24 13:05:00,43.67,43.69,43.58,43.62,11800.0,43.67,43.69,43.58,43.62,11800.0
2011-02-24 13:10:00,43.62,43.66,43.59,43.65,14700.0,43.62,43.66,43.59,43.65,14700.0
2011-02-24 13:15:00,43.65,43.78,43.59,43.77,14900.0,43.65,43.78,43.59,43.77,14900.0
2011-02-24 13:20:00,43.75,43.75,43.66,43.66,12500.0,43.75,43.75,43.66,43.66,12500.0
2011-02-24 13:25:00,43.68,43.68,43.59,43.66,15900.0,43.68,43.68,43.59,43.66,15900.0
2011-02-24 13:30:00,43.63,43.64,43.59,43.61,8300.0,43.63,43.64,43.59,43.61,8300.0
2011-02-24 13:35:00,43.64,43.66,43.6,43.6,9600.0,43.64,43.66,43.6,43.6,9600.0
2011-02-24 13:40:00,43.6,43.63,43.56,43.61,18800.0,43.6,43.63,43.56,43.61,18800.0
2011-02-24 13:45:00,43.59,43.62,43.41,43.43,42100.0,43.59,43.62,43.41,43.43,42100.0
2011-02-24 13:50:00,43.43,43.47,43.29,43.32,34100.0,43.43,43.47,43.29,43.32,34100.0
2011-02-24 13:55:00,43.32,43.39,43.3,43.39,25700.0,43.32,43.39,43.3,43.39,25700.0
2011-02-24 14:00:00,43.41,43.52,43.41,43.5,23900.0,43.41,43.52,43.41,43.5,23900.0
2011-02-24 14:05:00,43.51,43.59,43.5,43.59,38000.0,43.51,43.59,43.5,43.59,38000.0
2011-02-24 14:10:00,43.58,43.59,43.51,43.52,22900.0,43.58,43.59,43.51,43.52,22900.0
2011-02-24 14:15:00,43.54,43.55,43.48,43.51,36500.0,43.54,43.55,43.48,43.51,36500.0
2011-02-24 14:20:00,43.52,43.54,43.49,43.51,25400.0,43.52,43.54,43.49,43.51,25400.0
2011-02-24 14:25:00,43.51,43.61,43.49,43.54,29600.0,43.51,43.61,43.49,43.54,29600.0
2011-02-24 14:30:00,43.56,43.67,43.55,43.67,47100.0,43.56,43.67,43.55,43.67,47100.0
2011-02-24 14:35:00,43.68,43.68,43.57,43.65,17800.0,43.68,43.68,43.57,43.65,17800.0
2011-02-24 14:40:00,43.64,43.7,43.62,43.64,41300.0,43.64,43.7,43.62,43.64,41300.0
2011-02-24 14:45:00,43.65,43.66,43.58,43.62,18000.0,43.65,43.66,43.58,43.62,18000.0
2011-02-24 14:50:00,43.61,43.65,43.57,43.64,21800.0,43.61,43.65,43.57,43.64,21800.0
2011-02-24 14:55:00,43.65,43.67,43.62,43.67,28900.0,43.65,43.67,43.62,43.67,28900.0
2011-02-24 15:00:00,43.66,43.7,43.61,43.67,31800.0,43.66,43.7,43.61,43.67,31800.0
2011-02-24 15:05:00,43.67,43.74,43.67,43.71,16100.0,43.67,43.74,43.67,43.71,16100.0
2011-02-24 15:10:00,43.7,43.72,43.65,43.72,12900.0,43.7,43.72,43.65,43.72,12900.0
2011-02-24 15:15:00,43.72,43.72,43.61,43.64,31500.0,43.72,43.72,43.61,43.64,31500.0
2011-02-24 15:20:00,43.65,43.69,43.62,43.64,32700.0,43.65,43.69,43.62,43.64,32700.0
2011-02-24 15:25:00,43.64,43.66,43.6,43.6,29400.0,43.64,43.66,43.6,43.6,29400.0
2011-02-24 15:30:00,43.61,43.7,43.6,43.66,30500.0,43.61,43.7,43.6,43.66,30500.0
2011-02-24 15:35:00,43.65,43.69,43.61,43.64,25400.0,43.65,43.69,43.61,43.64,25400.0
2011-02-24 15:40:00,43.63,43.72,43.63,43.69,35800.0,43.63,43.72,43.63,43.69,35800.0
2011-02-24 15:45:00,43.68,43.74,43.66,43.67,53800.0,43.68,43.74,43.66,43.67,53800.0
2011-02-24 15:50:00,43.66,43.71,43.61,43.68,86900.0,43.66,43.71,43.61,43.68,86900.0
2011-02-24 15:55:00,43.68,43.72,43.58,43.58,178800.0,43.68,43.72,43.58,43.58,178800.0
2011-02-25 09:30:00,43.62,43.77,43.41,43.51,106600.0,43.62,43.77,43.41,43.51,106600.0
2011-02-25 09:35:00,43.54,43.7,43.5,43.52,61500.0,43.54,43.7,43.5,43.52,61500.0
2011-02-25 09:40:00,43.52,43.68,43.44,43.55,58700.0,43.52,43.68,43.44,43.55,58700.0
2011-02-25 09:45:00,43.55,43.56,43.49,43.53,28500.0,43.55,43.56,43.49,43.53,28500.0
2011-02-25 09:50:00,43.51,43.52,43.31,43.31,30900.0,43.51,43.52,43.31,43.31,30900.0
2011-02-25 09:55:00,43.31,43.56,43.31,43.5,123800.0,43.31,43.56,43.31,43.5,123800.0
2011-02-25 10:00:00,43.53,43.76,43.52,43.67,34700.0,43.53,43.76,43.52,43.67,34700.0
2011-02-25 10:05:00,43.7,43.83,43.7,43.79,24500.0,43.7,43.83,43.7,43.79,24500.0
2011-02-25 10:10:00,43.78,43.81,43.74,43.77,20500.0,43.78,43.81,43.74,43.77,20500.0
2011-02-25 10:15:00,43.77,43.8,43.73,43.77,22200.0,43.77,43.8,43.73,43.77,22200.0
2011-02-25 10:20:00,43.76,43.92,43.76,43.86,14100.0,43.76,43.92,43.76,43.86,14100.0
2011-02-25 10:25:00,43.86,43.92,43.84,43.92,13700.0,43.86,43.92,43.84,43.92,13700.0
2011-02-25 10:30:00,43.92,43.94,43.78,43.78,10100.0,43.92,43.94,43.78,43.78,10100.0
2011-02-25 10:35:00,43.78,43.88,43.71,43.88,34900.0,43.78,43.88,43.71,43.88,34900.0
2011-02-25 10:40:00,43.87,43.87,43.64,43.65,41500.0,43.87,43.87,43.64,43.65,41500.0
2011-02-25 10:45:00,43.68,43.71,43.63,43.71,25000.0,43.68,43.71,43.63,43.71,25000.0
2011-02-25 10:50:00,43.71,43.77,43.53,43.73,23200.0,43.71,43.77,43.53,43.73,23200.0
2011-02-25 10:55:00,43.75,43.82,43.74,43.77,8400.0,43.75,43.82,43.74,43.77,8400.0
2011-02-25 11:00:00,43.77,43.78,43.67,43.7,18700.0,43.77,43.78,43.67,43.7,18700.0
2011-02-25 11:05:00,43.7,43.75,43.64,43.75,14800.0,43.7,43.75,43.64,43.75,14800.0
2011-02-25 11:10:00,43.77,43.95,43.7,43.94,17700.0,43.77,43.95,43.7,43.94,17700.0
2011-02-25 11:15:00,43.95,43.99,43.91,43.97,27900.0,43.95,43.99,43.91,43.97,27900.0
2011-02-25 11:20:00,43.97,43.97,43.83,43.83,28400.0,43.97,43.97,43.83,43.83,28400.0
2011-02-25 11:25:00,43.83,43.88,43.78,43.87,23800.0,43.83,43.88,43.78,43.87,23800.0
2011-02-25 11:30:00,43.87,43.97,43.87,43.9,15000.0,43.87,43.97,43.87,43.9,15000.0
2011-02-25 11:35:00,43.89,43.98,43.88,43.92,13600.0,43.89,43.98,43.88,43.92,13600.0
2011-02-25 11:40:00,43.9,43.92,43.77,43.8,13500.0,43.9,43.92,43.77,43.8,13500.0
2011-02-25 11:45:00,43.81,43.84,43.73,43.77,10100.0,43.81,43.84,43.73,43.77,10100.0
2011-02-25 11:50:00,43.79,43.92,43.77,43.91,20700.0,43.79,43.92,43.77,43.91,20700.0
2011-02-25 11:55:00,43.93,43.94,43.83,43.92,25500.0,43.93,43.94,43.83,43.92,25500.0
2011-02-25 12:00:00,43.94,43.95,43.81,43.84,34000.0,43.94,43.95,43.81,43.84,34000.0
2011-02-25 12:05:00,43.82,43.85,43.81,43.81,10500.0,43.82,43.85,43.81,43.81,10500.0
2011-02-25 12:10:00,43.8,43.8,43.72,43.75,8700.0,43.8,43.8,43.72,43.75,8700.0
2011-02-25 12:15:00,43.77,43.82,43.77,43.79,10800.0,43.77,43.82,43.77,43.79,10800.0
2011-02-25 12:20:00,43.79,43.9,43.78,43.87,45700.0,43.79,43.9,43.78,43.87,45700.0
2011-02-25 12:25:00,43.86,43.91,43.85,43.87,58800.0,43.86,43.91,43.85,43.87,58800.0
2011-02-25 12:30:00,43.87,43.93,43.86,43.91,18800.0,43.87,43.93,43.86,43.91,18800.0
2011-02-25 12:35:00,43.91,43.94,43.9,43.93,7600.0,43.91,43.94,43.9,43.93,7600.0
2011-02-25 12:40:00,43.94,43.98,43.93,43.98,12200.0,43.94,43.98,43.93,43.98,12200.0
2011-02-25 12:45:00,43.99,44.07,43.96,44.06,36600.0,43.99,44.07,43.96,44.06,36600.0
2011-02-25 12:50:00,44.06,44.07,44.03,44.07,13500.0,44.06,44.07,44.03,44.07,13500.0
2011-02-25 12:55:00,44.08,44.16,44.07,44.15,12700.0,44.08,44.16,44.07,44.15,12700.0
2011-02-25 13:00:00,44.17,44.21,44.16,44.21,15300.0,44.17,44.21,44.16,44.21,15300.0
2011-02-25 13:05:00,44.21,44.25,44.19,44.24,10600.0,44.21,44.25,44.19,44.24,10600.0
2011-02-25 13:10:00,44.25,44.25,44.14,44.22,17300.0,44.25,44.25,44.14,44.22,17300.0
2011-02-25 13:15:00,44.24,44.3,44.21,44.3,13200.0,44.24,44.3,44.21,44.3,13200.0
2011-02-25 13:20:00,44.3,44.35,44.27,44.32,17400.0,44.3,44.35,44.27,44.32,17400.0
2011-02-25 13:25:00,44.32,44.41,44.31,44.4,13700.0,44.32,44.41,44.31,44.4,13700.0
2011-02-25 13:30:00,44.4,44.48,44.39,44.46,18900.0,44.4,44.48,44.39,44.46,18900.0
2011-02-25 13:35:00,44.47,44.55,44.47,44.53,31400.0,44.47,44.55,44.47,44.53,31400.0
2011-02-25 13:40:00,44.55,44.55,44.52,44.55,23700.0,44.55,44.55,44.52,44.55,23700.0
2011-02-25 13:45:00,44.55,44.65,44.54,44.62,19700.0,44.55,44.65,44.54,44.62,19700.0
2011-02-25 13:50:00,44.62,44.67,44.61,44.67,6900.0,44.62,44.67,44.61,44.67,6900.0
2011-02-25 13:55:00,44.66,44.68,44.63,44.63,25700.0,44.66,44.68,44.63,44.63,25700.0
2011-02-25 14:00:00,44.65,44.7,44.63,44.63,22300.0,44.65,44.7,44.63,44.63,22300.0
2011-02-25 14:05:00,44.64,44.67,44.55,44.67,26400.0,44.64,44.67,44.55,44.67,26400.0
2011-02-25 14:10:00,44.65,44.75,44.62,44.72,17400.0,44.65,44.75,44.62,44.72,17400.0
2011-02-25 14:15:00,44.72,44.79,44.67,44.74,23300.0,44.72,44.79,44.67,44.74,23300.0
2011-02-25 14:20:00,44.74,44.8,44.7,44.7,26000.0,44.74,44.8,44.7,44.7,26000.0
2011-02-25 14:25:00,44.71,44.74,44.69,44.72,21800.0,44.71,44.74,44.69,44.72,21800.0
2011-02-25 14:30:00,44.71,44.81,44.71,44.81,23200.0,44.71,44.81,44.71,44.81,23200.0
2011-02-25 14:35:00,44.8,44.87,44.79,44.83,36800.0,44.8,44.87,44.79,44.83,36800.0
2011-02-25 14:40:00,44.81,44.86,44.8,44.83,18500.0,44.81,44.86,44.8,44.83,18500.0
2011-02-25 14:45:00,44.83,44.9,44.83,44.9,29400.0,44.83,44.9,44.83,44.9,29400.0
2011-02-25 14:50:00,44.9,44.9,44.84,44.89,28000.0,44.9,44.9,44.84,44.89,28000.0
2011-02-25 14:55:00,44.89,44.92,44.81,44.82,15500.0,44.89,44.92,44.81,44.82,15500.0
2011-02-25 15:00:00,44.81,44.9,44.8,44.89,29500.0,44.81,44.9,44.8,44.89,29500.0
2011-02-25 15:05:00,44.89,44.98,44.88,44.97,38000.0,44.89,44.98,44.88,44.97,38000.0
2011-02-25 15:10:00,44.97,44.98,44.94,44.94,9700.0,44.97,44.98,44.94,44.94,9700.0
2011-02-25 15:15:00,44.96,44.96,44.93,44.94,10400.0,44.96,44.96,44.93,44.94,10400.0
2011-02-25 15:20:00,44.95,44.95,44.84,44.85,18000.0,44.95,44.95,44.84,44.85,18000.0
2011-02-25 15:25:00,44.86,44.88,44.83,44.85,27600.0,44.86,44.88,44.83,44.85,27600.0
2011-02-25 15:30:00,44.85,44.91,44.84,44.87,15100.0,44.85,44.91,44.84,44.87,15100.0
2011-02-25 15:35:00,44.88,44.98,44.87,44.89,24700.0,44.88,44.98,44.87,44.89,24700.0
2011-02-25 15:40:00,44.88,44.93,44.87,44.9,27800.0,44.88,44.93,44.87,44.9,27800.0
2011-02-25 15:45:00,44.9,44.91,44.85,44.86,29900.0,44.9,44.91,44.85,44.86,29900.0
2011-02-25 15:50:00,44.85,44.85,44.75,44.77,73800.0,44.85,44.85,44.75,44.77,73800.0
2011-02-25 15:55:00,44.77,44.87,44.73,44.84,84700.0,44.77,44.87,44.73,44.84,84700.0
2011-02-28 09:30:00,44.95,45.0,44.34,45.0,67000.0,44.95,45.0,44.34,45.0,67000.0
2011-02-28 09:35:00,44.98,45.2,44.89,45.15,137300.0,44.98,45.2,44.89,45.15,137300.0
2011-02-28 09:40:00,45.13,45.3,45.04,45.24,61500.0,45.13,45.3,45.04,45.24,61500.0
2011-02-28 09:45:00,45.2,45.26,45.15,45.26,76000.0,45.2,45.26,45.15,45.26,76000.0
2011-02-28 09:50:00,45.25,45.46,45.24,45.43,69600.0,45.25,45.46,45.24,45.43,69600.0
2011-02-28 09:55:00,45.43,45.89,45.43,45.89,102800.0,45.43,45.89,45.43,45.89,102800.0
2011-02-28 10:00:00,45.85,46.06,45.8,45.87,93800.0,45.85,46.06,45.8,45.87,93800.0
2011-02-28 10:05:00,45.88,45.96,45.68,45.94,55800.0,45.88,45.96,45.68,45.94,55800.0
2011-02-28 10:10:00,45.93,46.05,45.87,45.96,57300.0,45.93,46.05,45.87,45.96,57300.0
2011-02-28 10:15:00,45.99,46.0,45.89,45.99,25800.0,45.99,46.0,45.89,45.99,25800.0
2011-02-28 10:20:00,46.0,46.17,45.96,46.09,33600.0,46.0,46.17,45.96,46.09,33600.0
2011-02-28 10:25:00,46.11,46.25,46.07,46.15,46600.0,46.11,46.25,46.07,46.15,46600.0
2011-02-28 10:30:00,46.09,46.3,46.09,46.3,49200.0,46.09,46.3,46.09,46.3,49200.0
2011-02-28 10:35:00,46.25,46.32,46.06,46.12,55200.0,46.25,46.32,46.06,46.12,55200.0
2011-02-28 10:40:00,46.14,46.18,46.05,46.07,28200.0,46.14,46.18,46.05,46.07,28200.0
2011-02-28 10:45:00,46.08,46.09,45.91,45.96,16300.0,46.08,46.09,45.91,45.96,16300.0
2011-02-28 10:50:00,45.96,46.08,45.94,46.06,15300.0,45.96,46.08,45.94,46.06,15300.0
2011-02-28 10:55:00,46.08,46.16,46.05,46.05,30400.0,46.08,46.16,46.05,46.05,30400.0
2011-02-28 11:00:00,46.05,46.15,45.97,46.0,28300.0,46.05,46.15,45.97,46.0,28300.0
2011-02-28 11:05:00,45.98,46.05,45.98,46.0,23500.0,45.98,46.05,45.98,46.0,23500.0
2011-02-28 11:10:00,46.0,46.05,45.94,45.98,34500.0,46.0,46.05,45.94,45.98,34500.0
2011-02-28 11:15:00,45.99,46.02,45.95,45.99,19700.0,45.99,46.02,45.95,45.99,19700.0
2011-02-28 11:20:00,45.99,45.99,45.87,45.89,25400.0,45.99,45.99,45.87,45.89,25400.0
2011-02-28 11:25:00,45.87,45.88,45.71,45.72,36200.0,45.87,45.88,45.71,45.72,36200.0
2011-02-28 11:30:00,45.72,45.82,45.66,45.79,37600.0,45.72,45.82,45.66,45.79,37600.0
2011-02-28 11:35:00,45.79,45.83,45.76,45.83,19900.0,45.79,45.83,45.76,45.83,19900.0
2011-02-28 11:40:00,45.79,45.95,45.79,45.9,15400.0,45.79,45.95,45.79,45.9,15400.0
2011-02-28 11:45:00,45.86,45.91,45.82,45.91,10900.0,45.86,45.91,45.82,45.91,10900.0
2011-02-28 11:50:00,45.9,45.96,45.9,45.93,9200.0,45.9,45.96,45.9,45.93,9200.0
2011-02-28 11:55:00,45.92,45.96,45.89,45.93,21900.0,45.92,45.96,45.89,45.93,21900.0
2011-02-28 12:00:00,45.92,45.95,45.89,45.93,15100.0,45.92,45.95,45.89,45.93,15100.0
2011-02-28 12:05:00,45.93,46.01,45.9,46.0,43700.0,45.93,46.01,45.9,46.0,43700.0
2011-02-28 12:10:00,46.01,46.05,45.98,46.0,13200.0,46.01,46.05,45.98,46.0,13200.0
2011-02-28 12:15:00,46.0,46.06,45.96,46.06,6100.0,46.0,46.06,45.96,46.06,6100.0
2011-02-28 12:20:00,46.04,46.2,46.04,46.15,31500.0,46.04,46.2,46.04,46.15,31500.0
2011-02-28 12:25:00,46.15,46.22,46.13,46.22,26800.0,46.15,46.22,46.13,46.22,26800.0
2011-02-28 12:30:00,46.21,46.29,46.15,46.19,17600.0,46.21,46.29,46.15,46.19,17600.0
2011-02-28 12:35:00,46.2,46.36,46.2,46.29,67500.0,46.2,46.36,46.2,46.29,67500.0
2011-02-28 12:40:00,46.29,46.3,46.2,46.25,39300.0,46.29,46.3,46.2,46.25,39300.0
2011-02-28 12:45:00,46.25,46.27,46.01,46.05,25400.0,46.25,46.27,46.01,46.05,25400.0
2011-02-28 12:50:00,46.05,46.1,46.02,46.09,45600.0,46.05,46.1,46.02,46.09,45600.0
2011-02-28 12:55:00,46.1,46.14,45.98,45.98,27400.0,46.1,46.14,45.98,45.98,27400.0
2011-02-28 13:00:00,45.98,46.03,45.97,46.0,33400.0,45.98,46.03,45.97,46.0,33400.0
2011-02-28 13:05:00,46.0,46.01,45.86,45.89,72100.0,46.0,46.01,45.86,45.89,72100.0
2011-02-28 13:10:00,45.9,45.94,45.83,45.87,28500.0,45.9,45.94,45.83,45.87,28500.0
2011-02-28 13:15:00,45.85,45.94,45.85,45.94,31800.0,45.85,45.94,45.85,45.94,31800.0
2011-02-28 13:20:00,45.94,46.02,45.94,46.0,11200.0,45.94,46.02,45.94,46.0,11200.0
2011-02-28 13:25:00,45.98,46.01,45.95,46.0,17900.0,45.98,46.01,45.95,46.0,17900.0
2011-02-28 13:30:00,46.02,46.08,45.99,46.06,20300.0,46.02,46.08,45.99,46.06,20300.0
2011-02-28 13:35:00,46.05,46.14,46.0,46.11,17900.0,46.05,46.14,46.0,46.11,17900.0
2011-02-28 13:40:00,46.08,46.19,46.08,46.14,20100.0,46.08,46.19,46.08,46.14,20100.0
2011-02-28 13:45:00,46.15,46.24,46.03,46.21,70900.0,46.15,46.24,46.03,46.21,70900.0
2011-02-28 13:50:00,46.2,46.29,46.19,46.21,19000.0,46.2,46.29,46.19,46.21,19000.0
2011-02-28 13:55:00,46.21,46.3,46.2,46.27,32600.0,46.21,46.3,46.2,46.27,32600.0
2011-02-28 14:00:00,46.25,46.32,46.25,46.31,19000.0,46.25,46.32,46.25,46.31,19000.0
2011-02-28 14:05:00,46.28,46.3,46.24,46.27,21300.0,46.28,46.3,46.24,46.27,21300.0
2011-02-28 14:10:00,46.26,46.28,46.22,46.24,36300.0,46.26,46.28,46.22,46.24,36300.0
2011-02-28 14:15:00,46.25,46.27,46.23,46.25,27500.0,46.25,46.27,46.23,46.25,27500.0
2011-02-28 14:20:00,46.24,46.24,46.13,46.2,41900.0,46.24,46.24,46.13,46.2,41900.0
2011-02-28 14:25:00,46.2,46.2,46.15,46.16,10700.0,46.2,46.2,46.15,46.16,10700.0
2011-02-28 14:30:00,46.17,46.27,46.16,46.24,36300.0,46.17,46.27,46.16,46.24,36300.0
2011-02-28 14:35:00,46.24,46.27,46.18,46.18,12200.0,46.24,46.27,46.18,46.18,12200.0
2011-02-28 14:40:00,46.19,46.25,46.19,46.2,9200.0,46.19,46.25,46.19,46.2,9200.0
2011-02-28 14:45:00,46.19,46.29,46.19,46.25,18700.0,46.19,46.29,46.19,46.25,18700.0
2011-02-28 14:50:00,46.26,46.28,46.23,46.27,18900.0,46.26,46.28,46.23,46.27,18900.0
2011-02-28 14:55:00,46.26,46.38,46.26,46.36,34300.0,46.26,46.38,46.26,46.36,34300.0
2011-02-28 15:00:00,46.36,46.43,46.35,46.4,42800.0,46.36,46.43,46.35,46.4,42800.0
2011-02-28 15:05:00,46.4,46.49,46.3,46.4,45000.0,46.4,46.49,46.3,46.4,45000.0
2011-02-28 15:10:00,46.39,46.46,46.37,46.39,37400.0,46.39,46.46,46.37,46.39,37400.0
2011-02-28 15:15:00,46.39,46.48,46.39,46.47,33600.0,46.39,46.48,46.39,46.47,33600.0
2011-02-28 15:20:00,46.46,46.49,46.45,46.46,41000.0,46.46,46.49,46.45,46.46,41000.0
2011-02-28 15:25:00,46.46,46.47,46.43,46.46,30900.0,46.46,46.47,46.43,46.46,30900.0
2011-02-28 15:30:00,46.45,46.5,46.4,46.49,51500.0,46.45,46.5,46.4,46.49,51500.0
2011-02-28 15:35:00,46.48,46.57,46.48,46.55,59500.0,46.48,46.57,46.48,46.55,59500.0
2011-02-28 15:40:00,46.55,46.57,46.51,46.55,44300.0,46.55,46.57,46.51,46.55,44300.0
2011-02-28 15:45:00,46.55,46.58,46.52,46.55,93500.0,46.55,46.58,46.52,46.55,93500.0
2011-02-28 15:50:00,46.55,46.65,46.55,46.64,94400.0,46.55,46.65,46.55,46.64,94400.0
2011-02-28 15:55:00,46.65,46.75,46.61,46.68,185200.0,46.65,46.75,46.61,46.68,185200.0
2011-03-01 09:30:00,46.58,46.75,46.41,46.45,60800.0,46.58,46.75,46.41,46.45,60800.0
2011-03-01 09:35:00,46.46,46.52,46.35,46.36,48300.0,46.46,46.52,46.35,46.36,48300.0
2011-03-01 09:40:00,46.37,46.38,46.18,46.24,55900.0,46.37,46.38,46.18,46.24,55900.0
2011-03-01 09:45:00,46.25,46.28,46.13,46.16,34900.0,46.25,46.28,46.13,46.16,34900.0
2011-03-01 09:50:00,46.15,46.15,45.97,46.01,36600.0,46.15,46.15,45.97,46.01,36600.0
2011-03-01 09:55:00,46.0,46.04,45.92,45.99,30600.0,46.0,46.04,45.92,45.99,30600.0
2011-03-01 10:00:00,45.98,46.26,45.94,46.01,28900.0,45.98,46.26,45.94,46.01,28900.0
2011-03-01 10:05:00,46.01,46.06,45.82,46.06,27300.0,46.01,46.06,45.82,46.06,27300.0
2011-03-01 10:10:00,46.05,46.06,45.94,46.0,15200.0,46.05,46.06,45.94,46.0,15200.0
2011-03-01 10:15:00,46.0,46.11,45.99,46.01,25600.0,46.0,46.11,45.99,46.01,25600.0
2011-03-01 10:20:00,46.02,46.19,46.02,46.16,17300.0,46.02,46.19,46.02,46.16,17300.0
2011-03-01 10:25:00,46.16,46.21,46.02,46.05,26900.0,46.16,46.21,46.02,46.05,26900.0
2011-03-01 10:30:00,46.08,46.11,46.02,46.05,15500.0,46.08,46.11,46.02,46.05,15500.0
2011-03-01 10:35:00,46.03,46.07,45.97,45.98,22200.0,46.03,46.07,45.97,45.98,22200.0
2011-03-01 10:40:00,45.99,46.16,45.99,46.13,21900.0,45.99,46.16,45.99,46.13,21900.0
2011-03-01 10:45:00,46.15,46.17,46.1,46.13,13300.0,46.15,46.17,46.1,46.13,13300.0
2011-03-01 10:50:00,46.12,46.14,46.06,46.11,18800.0,46.12,46.14,46.06,46.11,18800.0
2011-03-01 10:55:00,46.11,46.24,46.11,46.24,21800.0,46.11,46.24,46.11,46.24,21800.0
2011-03-01 11:00:00,46.24,46.26,46.22,46.23,14500.0,46.24,46.26,46.22,46.23,14500.0
2011-03-01 11:05:00,46.22,46.28,46.21,46.27,10200.0,46.22,46.28,46.21,46.27,10200.0
2011-03-01 11:10:00,46.28,46.28,46.24,46.25,24200.0,46.28,46.28,46.24,46.25,24200.0
2011-03-01 11:15:00,46.25,46.26,46.25,46.26,8400.0,46.25,46.26,46.25,46.26,8400.0
2011-03-01 11:20:00,46.25,46.26,46.21,46.23,20700.0,46.25,46.26,46.21,46.23,20700.0
2011-03-01 11:25:00,46.22,46.33,46.22,46.31,16900.0,46.22,46.33,46.22,46.31,16900.0
2011-03-01 11:30:00,46.29,46.41,46.25,46.4,25800.0,46.29,46.41,46.25,46.4,25800.0
2011-03-01 11:35:00,46.4,46.48,46.26,46.27,21600.0,46.4,46.48,46.26,46.27,21600.0
2011-03-01 11:40:00,46.26,46.41,46.25,46.32,13800.0,46.26,46.41,46.25,46.32,13800.0
2011-03-01 11:45:00,46.32,46.32,46.22,46.23,24800.0,46.32,46.32,46.22,46.23,24800.0
2011-03-01 11:50:00,46.22,46.27,46.1,46.24,43300.0,46.22,46.27,46.1,46.24,43300.0
2011-03-01 11:55:00,46.28,46.28,46.07,46.1,12900.0,46.28,46.28,46.07,46.1,12900.0
2011-03-01 12:00:00,46.09,46.32,46.08,46.19,24100.0,46.09,46.32,46.08,46.19,24100.0
2011-03-01 12:05:00,46.2,46.27,46.19,46.24,12100.0,46.2,46.27,46.19,46.24,12100.0
2011-03-01 12:10:00,46.25,46.37,46.21,46.29,33000.0,46.25,46.37,46.21,46.29,33000.0
2011-03-01 12:15:00,46.28,46.34,46.26,46.26,19600.0,46.28,46.34,46.26,46.26,19600.0
2011-03-01 12:20:00,46.28,46.31,46.26,46.26,14800.0,46.28,46.31,46.26,46.26,14800.0
2011-03-01 12:25:00,46.26,46.33,46.25,46.27,16400.0,46.26,46.33,46.25,46.27,16400.0
2011-03-01 12:30:00,46.27,46.37,46.24,46.34,27000.0,46.27,46.37,46.24,46.34,27000.0
2011-03-01 12:35:00,46.35,46.37,46.33,46.34,16700.0,46.35,46.37,46.33,46.34,16700.0
2011-03-01 12:40:00,46.33,46.38,46.32,46.34,22200.0,46.33,46.38,46.32,46.34,22200.0
2011-03-01 12:45:00,46.33,46.38,46.31,46.35,16000.0,46.33,46.38,46.31,46.35,16000.0
2011-03-01 12:50:00,46.35,46.36,46.33,46.33,10500.0,46.35,46.36,46.33,46.33,10500.0
2011-03-01 12:55:00,46.33,46.34,46.28,46.3,14200.0,46.33,46.34,46.28,46.3,14200.0
2011-03-01 13:00:00,46.3,46.3,46.23,46.29,16700.0,46.3,46.3,46.23,46.29,16700.0
2011-03-01 13:05:00,46.3,46.35,46.3,46.34,12000.0,46.3,46.35,46.3,46.34,12000.0
2011-03-01 13:10:00,46.33,46.38,46.33,46.34,9100.0,46.33,46.38,46.33,46.34,9100.0
2011-03-01 13:15:00,46.33,46.38,46.3,46.37,15500.0,46.33,46.38,46.3,46.37,15500.0
2011-03-01 13:20:00,46.35,46.41,46.3,46.34,14200.0,46.35,46.41,46.3,46.34,14200.0
2011-03-01 13:25:00,46.34,46.39,46.28,46.34,22700.0,46.34,46.39,46.28,46.34,22700.0
2011-03-01 13:30:00,46.36,46.38,46.33,46.37,13600.0,46.36,46.38,46.33,46.37,13600.0
2011-03-01 13:35:00,46.36,46.39,46.34,46.35,9400.0,46.36,46.39,46.34,46.35,9400.0
2011-03-01 13:40:00,46.35,46.37,46.33,46.33,24800.0,46.35,46.37,46.33,46.33,24800.0
2011-03-01 13:45:00,46.34,46.4,46.29,46.3,32600.0,46.34,46.4,46.29,46.3,32600.0
2011-03-01 13:50:00,46.29,46.35,46.28,46.34,11700.0,46.29,46.35,46.28,46.34,11700.0
2011-03-01 13:55:00,46.32,46.35,46.3,46.3,19700.0,46.32,46.35,46.3,46.3,19700.0
2011-03-01 14:00:00,46.3,46.3,46.18,46.22,42300.0,46.3,46.3,46.18,46.22,42300.0
2011-03-01 14:05:00,46.24,46.27,46.17,46.19,41300.0,46.24,46.27,46.17,46.19,41300.0
2011-03-01 14:10:00,46.17,46.18,46.09,46.14,29000.0,46.17,46.18,46.09,46.14,29000.0
2011-03-01 14:15:00,46.12,46.13,46.1,46.12,21400.0,46.12,46.13,46.1,46.12,21400.0
2011-03-01 14:20:00,46.12,46.14,46.1,46.1,16900.0,46.12,46.14,46.1,46.1,16900.0
2011-03-01 14:25:00,46.07,46.12,45.96,46.0,27100.0,46.07,46.12,45.96,46.0,27100.0
2011-03-01 14:30:00,46.0,46.01,45.93,45.94,21900.0,46.0,46.01,45.93,45.94,21900.0
2011-03-01 14:35:00,45.92,45.97,45.9,45.97,18600.0,45.92,45.97,45.9,45.97,18600.0
2011-03-01 14:40:00,45.97,46.0,45.94,45.94,11400.0,45.97,46.0,45.94,45.94,11400.0
2011-03-01 14:45:00,45.95,46.01,45.89,45.89,31900.0,45.95,46.01,45.89,45.89,31900.0
2011-03-01 14:50:00,45.89,45.9,45.81,45.81,37700.0,45.89,45.9,45.81,45.81,37700.0
2011-03-01 14:55:00,45.81,45.83,45.72,45.8,41800.0,45.81,45.83,45.72,45.8,41800.0
2011-03-01 15:00:00,45.8,45.86,45.79,45.81,16700.0,45.8,45.86,45.79,45.81,16700.0
2011-03-01 15:05:00,45.81,45.83,45.79,45.8,41100.0,45.81,45.83,45.79,45.8,41100.0
2011-03-01 15:10:00,45.8,45.87,45.8,45.81,32800.0,45.8,45.87,45.8,45.81,32800.0
2011-03-01 15:15:00,45.82,45.87,45.81,45.87,35300.0,45.82,45.87,45.81,45.87,35300.0
2011-03-01 15:20:00,45.87,45.94,45.87,45.93,29900.0,45.87,45.94,45.87,45.93,29900.0
2011-03-01 15:25:00,45.92,45.96,45.89,45.94,27900.0,45.92,45.96,45.89,45.94,27900.0
2011-03-01 15:30:00,45.93,45.99,45.93,45.98,37300.0,45.93,45.99,45.93,45.98,37300.0
2011-03-01 15:35:00,45.97,45.99,45.88,45.95,49000.0,45.97,45.99,45.88,45.95,49000.0
2011-03-01 15:40:00,45.95,45.98,45.92,45.92,34800.0,45.95,45.98,45.92,45.92,34800.0
2011-03-01 15:45:00,45.94,45.97,45.84,45.92,53600.0,45.94,45.97,45.84,45.92,53600.0
2011-03-01 15:50:00,45.92,46.1,45.92,46.09,76600.0,45.92,46.1,45.92,46.09,76600.0
2011-03-01 15:55:00,46.08,46.09,46.01,46.07,107100.0,46.08,46.09,46.01,46.07,107100.0
2011-03-02 09:30:00,46.07,46.4,46.01,46.37,41100.0,46.07,46.4,46.01,46.37,41100.0
2011-03-02 09:35:00,46.36,46.55,46.34,46.52,32200.0,46.36,46.55,46.34,46.52,32200.0
2011-03-02 09:40:00,46.54,47.0,46.51,46.88,57500.0,46.54,47.0,46.51,46.88,57500.0
2011-03-02 09:45:00,46.88,46.9,46.78,46.78,18200.0,46.88,46.9,46.78,46.78,18200.0
2011-03-02 09:50:00,46.81,46.93,46.78,46.82,23900.0,46.81,46.93,46.78,46.82,23900.0
2011-03-02 09:55:00,46.83,46.91,46.7,46.89,30000.0,46.83,46.91,46.7,46.89,30000.0
2011-03-02 10:00:00,46.9,46.9,46.77,46.78,17900.0,46.9,46.9,46.77,46.78,17900.0
2011-03-02 10:05:00,46.79,46.95,46.79,46.87,26300.0,46.79,46.95,46.79,46.87,26300.0
2011-03-02 10:10:00,46.87,46.91,46.83,46.91,21900.0,46.87,46.91,46.83,46.91,21900.0
2011-03-02 10:15:00,46.91,46.95,46.83,46.93,22600.0,46.91,46.95,46.83,46.93,22600.0
2011-03-02 10:20:00,46.94,46.95,46.86,46.93,22100.0,46.94,46.95,46.86,46.93,22100.0
2011-03-02 10:25:00,46.89,46.98,46.82,46.95,31100.0,46.89,46.98,46.82,46.95,31100.0
2011-03-02 10:30:00,46.95,47.07,46.93,47.05,54400.0,46.95,47.07,46.93,47.05,54400.0
2011-03-02 10:35:00,47.07,47.13,46.95,46.99,40600.0,47.07,47.13,46.95,46.99,40600.0
2011-03-02 10:40:00,46.97,47.01,46.9,46.92,19600.0,46.97,47.01,46.9,46.92,19600.0
2011-03-02 10:45:00,46.95,47.23,46.94,47.1,60200.0,46.95,47.23,46.94,47.1,60200.0
2011-03-02 10:50:00,47.11,47.32,47.11,47.27,34500.0,47.11,47.32,47.11,47.27,34500.0
2011-03-02 10:55:00,47.27,47.4,47.24,47.28,46800.0,47.27,47.4,47.24,47.28,46800.0
2011-03-02 11:00:00,47.28,47.5,47.13,47.48,34400.0,47.28,47.5,47.13,47.48,34400.0
2011-03-02 11:05:00,47.47,47.61,47.39,47.61,115600.0,47.47,47.61,47.39,47.61,115600.0
2011-03-02 11:10:00,47.6,47.65,47.46,47.61,38300.0,47.6,47.65,47.46,47.61,38300.0
2011-03-02 11:15:00,47.62,47.78,47.61,47.75,43700.0,47.62,47.78,47.61,47.75,43700.0
2011-03-02 11:20:00,47.73,47.82,47.67,47.73,51100.0,47.73,47.82,47.67,47.73,51100.0
2011-03-02 11:25:00,47.72,47.72,47.42,47.49,40600.0,47.72,47.72,47.42,47.49,40600.0
2011-03-02 11:30:00,47.49,47.49,47.37,47.49,32400.0,47.49,47.49,47.37,47.49,32400.0
2011-03-02 11:35:00,47.5,47.64,47.47,47.6,23500.0,47.5,47.64,47.47,47.6,23500.0
2011-03-02 11:40:00,47.6,47.63,47.43,47.5,35900.0,47.6,47.63,47.43,47.5,35900.0
2011-03-02 11:45:00,47.51,47.55,47.46,47.52,42000.0,47.51,47.55,47.46,47.52,42000.0
2011-03-02 11:50:00,47.52,47.53,47.39,47.4,46300.0,47.52,47.53,47.39,47.4,46300.0
2011-03-02 11:55:00,47.39,47.55,47.39,47.45,243200.0,47.39,47.55,47.39,47.45,243200.0
2011-03-02 12:00:00,47.45,47.67,47.42,47.57,104000.0,47.45,47.67,47.42,47.57,104000.0
2011-03-02 12:05:00,47.57,47.57,47.44,47.54,23200.0,47.57,47.57,47.44,47.54,23200.0
2011-03-02 12:10:00,47.51,47.56,47.46,47.5,37200.0,47.51,47.56,47.46,47.5,37200.0
2011-03-02 12:15:00,47.47,47.51,47.24,47.29,33200.0,47.47,47.51,47.24,47.29,33200.0
2011-03-02 12:20:00,47.3,47.41,47.28,47.31,23300.0,47.3,47.41,47.28,47.31,23300.0
2011-03-02 12:25:00,47.33,47.36,47.22,47.3,16500.0,47.33,47.36,47.22,47.3,16500.0
2011-03-02 12:30:00,47.31,47.35,47.14,47.17,22300.0,47.31,47.35,47.14,47.17,22300.0
2011-03-02 12:35:00,47.15,47.25,47.14,47.2,18800.0,47.15,47.25,47.14,47.2,18800.0
2011-03-02 12:40:00,47.18,47.18,47.0,47.11,35200.0,47.18,47.18,47.0,47.11,35200.0
2011-03-02 12:45:00,47.13,47.18,47.07,47.14,17700.0,47.13,47.18,47.07,47.14,17700.0
2011-03-02 12:50:00,47.12,47.18,47.1,47.15,11100.0,47.12,47.18,47.1,47.15,11100.0
2011-03-02 12:55:00,47.14,47.14,47.05,47.08,10000.0,47.14,47.14,47.05,47.08,10000.0
2011-03-02 13:00:00,47.06,47.19,47.05,47.19,15300.0,47.06,47.19,47.05,47.19,15300.0
2011-03-02 13:05:00,47.19,47.25,46.96,47.05,42800.0,47.19,47.25,46.96,47.05,42800.0
2011-03-02 13:10:00,47.05,47.12,47.03,47.05,47500.0,47.05,47.12,47.03,47.05,47500.0
2011-03-02 13:15:00,47.04,47.1,47.03,47.07,20900.0,47.04,47.1,47.03,47.07,20900.0
2011-03-02 13:20:00,47.05,47.14,47.04,47.09,40100.0,47.05,47.14,47.04,47.09,40100.0
2011-03-02 13:25:00,47.07,47.1,46.95,47.05,60000.0,47.07,47.1,46.95,47.05,60000.0
2011-03-02 13:30:00,47.05,47.2,47.05,47.2,17100.0,47.05,47.2,47.05,47.2,17100.0
2011-03-02 13:35:00,47.19,47.25,47.14,47.25,18500.0,47.19,47.25,47.14,47.25,18500.0
2011-03-02 13:40:00,47.22,47.24,47.17,47.17,16400.0,47.22,47.24,47.17,47.17,16400.0
2011-03-02 13:45:00,47.2,47.25,47.17,47.24,14600.0,47.2,47.25,47.17,47.24,14600.0
2011-03-02 13:50:00,47.27,47.3,47.19,47.19,115900.0,47.27,47.3,47.19,47.19,115900.0
2011-03-02 13:55:00,47.2,47.25,47.2,47.23,10300.0,47.2,47.25,47.2,47.23,10300.0
2011-03-02 14:00:00,47.25,47.28,47.12,47.2,59900.0,47.25,47.28,47.12,47.2,59900.0
2011-03-02 14:05:00,47.2,47.33,47.19,47.22,14200.0,47.2,47.33,47.19,47.22,14200.0
2011-03-02 14:10:00,47.22,47.3,47.22,47.22,11500.0,47.22,47.3,47.22,47.22,11500.0
2011-03-02 14:15:00,47.21,47.27,47.19,47.25,14400.0,47.21,47.27,47.19,47.25,14400.0
2011-03-02 14:20:00,47.23,47.23,47.16,47.23,17200.0,47.23,47.23,47.16,47.23,17200.0
2011-03-02 14:25:00,47.22,47.22,47.16,47.21,9400.0,47.22,47.22,47.16,47.21,9400.0
2011-03-02 14:30:00,47.21,47.26,47.19,47.24,16200.0,47.21,47.26,47.19,47.24,16200.0
2011-03-02 14:35:00,47.23,47.28,47.18,47.24,20500.0,47.23,47.28,47.18,47.24,20500.0
2011-03-02 14:40:00,47.24,47.27,47.22,47.27,21400.0,47.24,47.27,47.22,47.27,21400.0
2011-03-02 14:45:00,47.28,47.34,47.24,47.27,52100.0,47.28,47.34,47.24,47.27,52100.0
2011-03-02 14:50:00,47.24,47.27,47.21,47.23,22500.0,47.24,47.27,47.21,47.23,22500.0
2011-03-02 14:55:00,47.25,47.31,47.22,47.28,18500.0,47.25,47.31,47.22,47.28,18500.0
2011-03-02 15:00:00,47.26,47.36,47.24,47.35,18000.0,47.26,47.36,47.24,47.35,18000.0
2011-03-02 15:05:00,47.35,47.39,47.32,47.35,19000.0,47.35,47.39,47.32,47.35,19000.0
2011-03-02 15:10:00,47.35,47.38,47.3,47.37,22900.0,47.35,47.38,47.3,47.37,22900.0
2011-03-02 15:15:00,47.38,47.43,47.36,47.43,19000.0,47.38,47.43,47.36,47.43,19000.0
2011-03-02 15:20:00,47.43,47.45,47.34,47.36,23800.0,47.43,47.45,47.34,47.36,23800.0
2011-03-02 15:25:00,47.35,47.38,47.33,47.35,19900.0,47.35,47.38,47.33,47.35,19900.0
2011-03-02 15:30:00,47.32,47.34,47.25,47.3,25900.0,47.32,47.34,47.25,47.3,25900.0
2011-03-02 15:35:00,47.3,47.3,47.24,47.3,28300.0,47.3,47.3,47.24,47.3,28300.0
2011-03-02 15:40:00,47.29,47.31,47.24,47.27,27000.0,47.29,47.31,47.24,47.27,27000.0
2011-03-02 15:45:00,47.25,47.29,47.24,47.26,51300.0,47.25,47.29,47.24,47.26,51300.0
2011-03-02 15:50:00,47.26,47.32,47.26,47.28,50500.0,47.26,47.32,47.26,47.28,50500.0
2011-03-02 15:55:00,47.28,47.29,47.24,47.29,92100.0,47.28,47.29,47.24,47.29,92100.0
2011-03-03 09:30:00,47.83,48.75,47.03,48.64,118700.0,47.83,48.75,47.03,48.64,118700.0
2011-03-03 09:35:00,48.65,48.65,48.29,48.47,43800.0,48.65,48.65,48.29,48.47,43800.0
2011-03-03 09:40:00,48.44,48.65,48.43,48.59,86700.0,48.44,48.65,48.43,48.59,86700.0
2011-03-03 09:45:00,48.58,48.8,48.51,48.73,77900.0,48.58,48.8,48.51,48.73,77900.0
2011-03-03 09:50:00,48.79,48.89,48.74,48.89,168800.0,48.79,48.89,48.74,48.89,168800.0
2011-03-03 09:55:00,48.89,48.95,48.8,48.86,217000.0,48.89,48.95,48.8,48.86,217000.0
2011-03-03 10:00:00,48.87,48.87,48.7,48.7,105300.0,48.87,48.87,48.7,48.7,105300.0
2011-03-03 10:05:00,48.75,48.8,48.62,48.77,134700.0,48.75,48.8,48.62,48.77,134700.0
2011-03-03 10:10:00,48.77,48.85,48.71,48.84,64500.0,48.77,48.85,48.71,48.84,64500.0
2011-03-03 10:15:00,48.85,48.86,48.76,48.8,103100.0,48.85,48.86,48.76,48.8,103100.0
2011-03-03 10:20:00,48.8,49.05,48.8,48.98,94600.0,48.8,49.05,48.8,48.98,94600.0
2011-03-03 10:25:00,48.98,49.05,48.78,48.91,82500.0,48.98,49.05,48.78,48.91,82500.0
2011-03-03 10:30:00,48.91,48.94,48.58,48.6,104200.0,48.91,48.94,48.58,48.6,104200.0
2011-03-03 10:35:00,48.63,48.78,48.48,48.78,72600.0,48.63,48.78,48.48,48.78,72600.0
2011-03-03 10:40:00,48.74,49.09,48.74,49.07,122900.0,48.74,49.09,48.74,49.07,122900.0
2011-03-03 10:45:00,49.04,49.22,49.0,49.07,66500.0,49.04,49.22,49.0,49.07,66500.0
2011-03-03 10:50:00,49.08,49.16,49.04,49.12,21000.0,49.08,49.16,49.04,49.12,21000.0
2011-03-03 10:55:00,49.15,49.15,48.9,48.94,22400.0,49.15,49.15,48.9,48.94,22400.0
2011-03-03 11:00:00,48.98,49.1,48.98,49.06,27200.0,48.98,49.1,48.98,49.06,27200.0
2011-03-03 11:05:00,49.06,49.17,49.04,49.17,33900.0,49.06,49.17,49.04,49.17,33900.0
2011-03-03 11:10:00,49.17,49.18,49.08,49.1,25600.0,49.17,49.18,49.08,49.1,25600.0
2011-03-03 11:15:00,49.1,49.12,49.04,49.06,14500.0,49.1,49.12,49.04,49.06,14500.0
2011-03-03 11:20:00,49.08,49.14,49.03,49.06,23400.0,49.08,49.14,49.03,49.06,23400.0
2011-03-03 11:25:00,49.08,49.16,49.03,49.13,11800.0,49.08,49.16,49.03,49.13,11800.0
2011-03-03 11:30:00,49.14,49.2,49.13,49.17,29000.0,49.14,49.2,49.13,49.17,29000.0
2011-03-03 11:35:00,49.18,49.2,49.07,49.16,26600.0,49.18,49.2,49.07,49.16,26600.0
2011-03-03 11:40:00,49.16,49.2,49.14,49.2,28400.0,49.16,49.2,49.14,49.2,28400.0
2011-03-03 11:45:00,49.18,49.47,49.18,49.47,60300.0,49.18,49.47,49.18,49.47,60300.0
2011-03-03 11:50:00,49.45,49.57,49.44,49.55,88700.0,49.45,49.57,49.44,49.55,88700.0
2011-03-03 11:55:00,49.55,49.79,49.55,49.78,75000.0,49.55,49.79,49.55,49.78,75000.0
2011-03-03 12:00:00,49.79,49.8,49.68,49.76,53400.0,49.79,49.8,49.68,49.76,53400.0
2011-03-03 12:05:00,49.75,49.93,49.74,49.88,50700.0,49.75,49.93,49.74,49.88,50700.0
2011-03-03 12:10:00,49.89,49.98,49.83,49.89,56800.0,49.89,49.98,49.83,49.89,56800.0
2011-03-03 12:15:00,49.89,49.98,49.84,49.85,62600.0,49.89,49.98,49.84,49.85,62600.0
2011-03-03 12:20:00,49.86,50.0,49.84,49.96,195700.0,49.86,50.0,49.84,49.96,195700.0
2011-03-03 12:25:00,49.96,50.0,49.92,49.99,63100.0,49.96,50.0,49.92,49.99,63100.0
2011-03-03 12:30:00,49.99,50.21,49.97,50.18,214700.0,49.99,50.21,49.97,50.18,214700.0
2011-03-03 12:35:00,50.21,50.29,50.16,50.23,52700.0,50.21,50.29,50.16,50.23,52700.0
2011-03-03 12:40:00,50.24,50.55,50.24,50.55,76100.0,50.24,50.55,50.24,50.55,76100.0
2011-03-03 12:45:00,50.55,50.83,50.55,50.68,123500.0,50.55,50.83,50.55,50.68,123500.0
2011-03-03 12:50:00,50.65,50.77,50.5,50.66,165400.0,50.65,50.77,50.5,50.66,165400.0
2011-03-03 12:55:00,50.66,50.66,50.39,50.57,95400.0,50.66,50.66,50.39,50.57,95400.0
2011-03-03 13:00:00,50.54,50.57,50.46,50.54,34500.0,50.54,50.57,50.46,50.54,34500.0
2011-03-03 13:05:00,50.51,50.57,50.49,50.5,14100.0,50.51,50.57,50.49,50.5,14100.0
2011-03-03 13:10:00,50.52,50.53,50.47,50.48,81500.0,50.52,50.53,50.47,50.48,81500.0
2011-03-03 13:15:00,50.48,50.51,50.38,50.43,41300.0,50.48,50.51,50.38,50.43,41300.0
2011-03-03 13:20:00,50.42,50.55,50.38,50.55,58700.0,50.42,50.55,50.38,50.55,58700.0
2011-03-03 13:25:00,50.52,50.52,50.26,50.28,44000.0,50.52,50.52,50.26,50.28,44000.0
2011-03-03 13:30:00,50.28,50.33,50.07,50.09,52400.0,50.28,50.33,50.07,50.09,52400.0
2011-03-03 13:35:00,50.09,50.1,49.99,50.01,86000.0,50.09,50.1,49.99,50.01,86000.0
2011-03-03 13:40:00,50.02,50.02,49.75,49.75,56300.0,50.02,50.02,49.75,49.75,56300.0
2011-03-03 13:45:00,49.75,49.97,49.72,49.8,98400.0,49.75,49.97,49.72,49.8,98400.0
2011-03-03 13:50:00,49.8,49.84,49.64,49.73,72600.0,49.8,49.84,49.64,49.73,72600.0
2011-03-03 13:55:00,49.71,49.78,49.52,49.52,30100.0,49.71,49.78,49.52,49.52,30100.0
2011-03-03 14:00:00,49.52,49.56,49.46,49.5,53500.0,49.52,49.56,49.46,49.5,53500.0
2011-03-03 14:05:00,49.5,49.5,49.39,49.41,19500.0,49.5,49.5,49.39,49.41,19500.0
2011-03-03 14:10:00,49.41,49.49,49.33,49.33,65500.0,49.41,49.49,49.33,49.33,65500.0
2011-03-03 14:15:00,49.34,49.37,49.3,49.31,17300.0,49.34,49.37,49.3,49.31,17300.0
2011-03-03 14:20:00,49.32,49.35,49.25,49.25,36800.0,49.32,49.35,49.25,49.25,36800.0
2011-03-03 14:25:00,49.26,49.28,48.91,48.95,129000.0,49.26,49.28,48.91,48.95,129000.0
2011-03-03 14:30:00,48.95,49.0,48.84,48.96,51400.0,48.95,49.0,48.84,48.96,51400.0
2011-03-03 14:35:00,48.98,49.09,48.88,49.07,43600.0,48.98,49.09,48.88,49.07,43600.0
2011-03-03 14:40:00,49.07,49.36,48.95,49.31,81200.0,49.07,49.36,48.95,49.31,81200.0
2011-03-03 14:45:00,49.31,49.36,49.19,49.33,47900.0,49.31,49.36,49.19,49.33,47900.0
2011-03-03 14:50:00,49.34,49.54,49.34,49.48,45100.0,49.34,49.54,49.34,49.48,45100.0
2011-03-03 14:55:00,49.47,49.68,49.47,49.68,57800.0,49.47,49.68,49.47,49.68,57800.0
2011-03-03 15:00:00,49.69,49.72,49.54,49.65,42800.0,49.69,49.72,49.54,49.65,42800.0
2011-03-03 15:05:00,49.67,49.76,49.62,49.64,29500.0,49.67,49.76,49.62,49.64,29500.0
2011-03-03 15:10:00,49.62,49.78,49.62,49.75,21500.0,49.62,49.78,49.62,49.75,21500.0
2011-03-03 15:15:00,49.74,49.83,49.67,49.78,34200.0,49.74,49.83,49.67,49.78,34200.0
2011-03-03 15:20:00,49.78,49.88,49.74,49.77,35500.0,49.78,49.88,49.74,49.77,35500.0
2011-03-03 15:25:00,49.79,49.92,49.79,49.9,55900.0,49.79,49.92,49.79,49.9,55900.0
2011-03-03 15:30:00,49.9,49.93,49.84,49.88,51000.0,49.9,49.93,49.84,49.88,51000.0
2011-03-03 15:35:00,49.88,49.99,49.85,49.98,49300.0,49.88,49.99,49.85,49.98,49300.0
2011-03-03 15:40:00,49.98,50.01,49.88,49.98,242500.0,49.98,50.01,49.88,49.98,242500.0
2011-03-03 15:45:00,49.99,50.01,49.9,49.97,60800.0,49.99,50.01,49.9,49.97,60800.0
2011-03-03 15:50:00,49.97,50.0,49.87,49.92,90700.0,49.97,50.0,49.87,49.92,90700.0
2011-03-03 15:55:00,49.93,49.97,49.86,49.95,114600.0,49.93,49.97,49.86,49.95,114600.0
2011-03-04 09:30:00,49.86,50.0,49.7,49.85,69100.0,49.86,50.0,49.7,49.85,69100.0
2011-03-04 09:35:00,49.82,49.82,49.38,49.53,74900.0,49.82,49.82,49.38,49.53,74900.0
2011-03-04 09:40:00,49.52,49.56,49.07,49.29,58100.0,49.52,49.56,49.07,49.29,58100.0
2011-03-04 09:45:00,49.29,49.73,49.29,49.62,38300.0,49.29,49.73,49.29,49.62,38300.0
2011-03-04 09:50:00,49.56,49.69,49.51,49.6,16200.0,49.56,49.69,49.51,49.6,16200.0
2011-03-04 09:55:00,49.58,49.9,49.57,49.78,21700.0,49.58,49.9,49.57,49.78,21700.0
2011-03-04 10:00:00,49.79,50.0,49.79,49.89,23100.0,49.79,50.0,49.79,49.89,23100.0
2011-03-04 10:05:00,49.89,49.92,49.61,49.7,41100.0,49.89,49.92,49.61,49.7,41100.0
2011-03-04 10:10:00,49.66,49.7,49.44,49.5,27100.0,49.66,49.7,49.44,49.5,27100.0
2011-03-04 10:15:00,49.53,49.75,49.53,49.71,14200.0,49.53,49.75,49.53,49.71,14200.0
2011-03-04 10:20:00,49.71,49.72,49.56,49.63,13700.0,49.71,49.72,49.56,49.63,13700.0
2011-03-04 10:25:00,49.63,49.9,49.61,49.85,21300.0,49.63,49.9,49.61,49.85,21300.0
2011-03-04 10:30:00,49.84,49.92,49.83,49.92,22200.0,49.84,49.92,49.83,49.92,22200.0
2011-03-04 10:35:00,49.95,50.02,49.81,50.0,60300.0,49.95,50.02,49.81,50.0,60300.0
2011-03-04 10:40:00,49.99,50.01,49.87,49.92,23700.0,49.99,50.01,49.87,49.92,23700.0
2011-03-04 10:45:00,49.94,50.08,49.91,50.08,48300.0,49.94,50.08,49.91,50.08,48300.0
2011-03-04 10:50:00,50.08,50.08,49.93,49.96,28300.0,50.08,50.08,49.93,49.96,28300.0
2011-03-04 10:55:00,49.98,50.06,49.98,50.06,18800.0,49.98,50.06,49.98,50.06,18800.0
2011-03-04 11:00:00,50.06,50.18,50.03,50.15,23400.0,50.06,50.18,50.03,50.15,23400.0
2011-03-04 11:05:00,50.15,50.17,49.98,50.0,37600.0,50.15,50.17,49.98,50.0,37600.0
2011-03-04 11:10:00,50.04,50.15,49.91,50.09,35700.0,50.04,50.15,49.91,50.09,35700.0
2011-03-04 11:15:00,50.13,50.22,50.07,50.17,35400.0,50.13,50.22,50.07,50.17,35400.0
2011-03-04 11:20:00,50.19,50.24,50.14,50.18,30700.0,50.19,50.24,50.14,50.18,30700.0
2011-03-04 11:25:00,50.21,50.25,50.1,50.12,24000.0,50.21,50.25,50.1,50.12,24000.0
2011-03-04 11:30:00,50.12,50.45,50.1,50.42,33300.0,50.12,50.45,50.1,50.42,33300.0
2011-03-04 11:35:00,50.43,50.5,50.3,50.49,105600.0,50.43,50.5,50.3,50.49,105600.0
2011-03-04 11:40:00,50.5,50.69,50.47,50.55,48600.0,50.5,50.69,50.47,50.55,48600.0
2011-03-04 11:45:00,50.61,50.71,50.55,50.66,19800.0,50.61,50.71,50.55,50.66,19800.0
2011-03-04 11:50:00,50.66,50.7,50.57,50.6,67100.0,50.66,50.7,50.57,50.6,67100.0
2011-03-04 11:55:00,50.61,50.69,50.6,50.63,31100.0,50.61,50.69,50.6,50.63,31100.0
2011-03-04 12:00:00,50.63,50.65,50.54,50.62,33000.0,50.63,50.65,50.54,50.62,33000.0
2011-03-04 12:05:00,50.63,50.67,50.44,50.5,38300.0,50.63,50.67,50.44,50.5,38300.0
2011-03-04 12:10:00,50.5,50.5,50.4,50.42,20800.0,50.5,50.5,50.4,50.42,20800.0
2011-03-04 12:15:00,50.43,50.47,50.27,50.45,47200.0,50.43,50.47,50.27,50.45,47200.0
2011-03-04 12:20:00,50.47,50.51,50.29,50.35,42400.0,50.47,50.51,50.29,50.35,42400.0
2011-03-04 12:25:00,50.37,50.46,50.32,50.4,51100.0,50.37,50.46,50.32,50.4,51100.0
2011-03-04 12:30:00,50.43,50.43,50.34,50.38,19800.0,50.43,50.43,50.34,50.38,19800.0
2011-03-04 12:35:00,50.39,50.42,50.32,50.36,19900.0,50.39,50.42,50.32,50.36,19900.0
2011-03-04 12:40:00,50.36,50.37,50.25,50.3,26200.0,50.36,50.37,50.25,50.3,26200.0
2011-03-04 12:45:00,50.3,50.34,50.29,50.32,31700.0,50.3,50.34,50.29,50.32,31700.0
2011-03-04 12:50:00,50.32,50.33,50.25,50.28,29900.0,50.32,50.33,50.25,50.28,29900.0
2011-03-04 12:55:00,50.28,50.32,50.11,50.31,63700.0,50.28,50.32,50.11,50.31,63700.0
2011-03-04 13:00:00,50.31,50.35,50.25,50.29,21200.0,50.31,50.35,50.25,50.29,21200.0
2011-03-04 13:05:00,50.3,50.35,50.28,50.35,25000.0,50.3,50.35,50.28,50.35,25000.0
2011-03-04 13:10:00,50.37,50.37,50.26,50.26,10900.0,50.37,50.37,50.26,50.26,10900.0
2011-03-04 13:15:00,50.27,50.42,50.27,50.36,23700.0,50.27,50.42,50.27,50.36,23700.0
2011-03-04 13:20:00,50.36,50.39,50.32,50.32,9300.0,50.36,50.39,50.32,50.32,9300.0
2011-03-04 13:25:00,50.33,50.35,50.27,50.3,26800.0,50.33,50.35,50.27,50.3,26800.0
2011-03-04 13:30:00,50.3,50.4,50.28,50.38,21900.0,50.3,50.4,50.28,50.38,21900.0
2011-03-04 13:35:00,50.37,50.4,50.33,50.35,24500.0,50.37,50.4,50.33,50.35,24500.0
2011-03-04 13:40:00,50.35,50.36,50.28,50.3,45400.0,50.35,50.36,50.28,50.3,45400.0
2011-03-04 13:45:00,50.3,50.33,50.29,50.3,27000.0,50.3,50.33,50.29,50.3,27000.0
2011-03-04 13:50:00,50.3,50.31,50.17,50.18,20500.0,50.3,50.31,50.17,50.18,20500.0
2011-03-04 13:55:00,50.18,50.27,50.18,50.26,78300.0,50.18,50.27,50.18,50.26,78300.0
2011-03-04 14:00:00,50.26,50.3,50.2,50.23,22900.0,50.26,50.3,50.2,50.23,22900.0
2011-03-04 14:05:00,50.23,50.24,50.19,50.2,20300.0,50.23,50.24,50.19,50.2,20300.0
2011-03-04 14:10:00,50.19,50.23,50.18,50.22,28100.0,50.19,50.23,50.18,50.22,28100.0
2011-03-04 14:15:00,50.21,50.24,50.2,50.24,23600.0,50.21,50.24,50.2,50.24,23600.0
2011-03-04 14:20:00,50.24,50.26,50.21,50.26,15800.0,50.24,50.26,50.21,50.26,15800.0
2011-03-04 14:25:00,50.26,50.28,50.2,50.21,92400.0,50.26,50.28,50.2,50.21,92400.0
2011-03-04 14:30:00,50.2,50.29,50.2,50.28,17100.0,50.2,50.29,50.2,50.28,17100.0
2011-03-04 14:35:00,50.28,50.31,50.27,50.31,32100.0,50.28,50.31,50.27,50.31,32100.0
2011-03-04 14:40:00,50.32,50.35,50.28,50.32,23500.0,50.32,50.35,50.28,50.32,23500.0
2011-03-04 14:45:00,50.32,50.33,50.26,50.32,42700.0,50.32,50.33,50.26,50.32,42700.0
2011-03-04 14:50:00,50.32,50.35,50.29,50.32,28900.0,50.32,50.35,50.29,50.32,28900.0
2011-03-04 14:55:00,50.33,50.42,50.32,50.41,39400.0,50.33,50.42,50.32,50.41,39400.0
2011-03-04 15:00:00,50.41,50.5,50.4,50.48,43000.0,50.41,50.5,50.4,50.48,43000.0
2011-03-04 15:05:00,50.48,50.56,50.47,50.51,41500.0,50.48,50.56,50.47,50.51,41500.0
2011-03-04 15:10:00,50.52,50.61,50.52,50.55,30600.0,50.52,50.61,50.52,50.55,30600.0
2011-03-04 15:15:00,50.54,50.61,50.51,50.54,28000.0,50.54,50.61,50.51,50.54,28000.0
2011-03-04 15:20:00,50.53,50.61,50.53,50.58,59400.0,50.53,50.61,50.53,50.58,59400.0
2011-03-04 15:25:00,50.56,50.62,50.53,50.59,44900.0,50.56,50.62,50.53,50.59,44900.0
2011-03-04 15:30:00,50.6,50.75,50.58,50.71,64200.0,50.6,50.75,50.58,50.71,64200.0
2011-03-04 15:35:00,50.73,50.91,50.72,50.9,78700.0,50.73,50.91,50.72,50.9,78700.0
2011-03-04 15:40:00,50.88,50.99,50.88,50.98,68800.0,50.88,50.99,50.88,50.98,68800.0
2011-03-04 15:45:00,50.97,51.1,50.96,51.07,102400.0,50.97,51.1,50.96,51.07,102400.0
2011-03-04 15:50:00,51.06,51.08,50.97,50.97,269000.0,51.06,51.08,50.97,50.97,269000.0
2011-03-04 15:55:00,50.97,51.07,50.88,51.07,243900.0,50.97,51.07,50.88,51.07,243900.0
2011-03-07 09:30:00,51.0,51.55,50.85,51.47,81900.0,51.0,51.55,50.85,51.47,81900.0
2011-03-07 09:35:00,51.54,51.87,51.39,51.87,35500.0,51.54,51.87,51.39,51.87,35500.0
2011-03-07 09:40:00,51.87,51.97,51.58,51.95,26300.0,51.87,51.97,51.58,51.95,26300.0
2011-03-07 09:45:00,51.91,51.97,51.69,51.82,65600.0,51.91,51.97,51.69,51.82,65600.0
2011-03-07 09:50:00,51.84,52.13,51.71,51.75,92200.0,51.84,52.13,51.71,51.75,92200.0
2011-03-07 09:55:00,51.78,51.81,51.52,51.56,42900.0,51.78,51.81,51.52,51.56,42900.0
2011-03-07 10:00:00,51.56,51.65,51.48,51.56,39200.0,51.56,51.65,51.48,51.56,39200.0
2011-03-07 10:05:00,51.57,51.58,51.41,51.51,32600.0,51.57,51.58,51.41,51.51,32600.0
2011-03-07 10:10:00,51.51,51.51,51.08,51.09,50400.0,51.51,51.51,51.08,51.09,50400.0
2011-03-07 10:15:00,51.11,51.11,50.93,50.98,138600.0,51.11,51.11,50.93,50.98,138600.0
2011-03-07 10:20:00,50.96,51.05,50.95,50.99,103800.0,50.96,51.05,50.95,50.99,103800.0
2011-03-07 10:25:00,50.99,51.0,50.66,50.92,39000.0,50.99,51.0,50.66,50.92,39000.0
2011-03-07 10:30:00,50.93,50.99,50.86,50.91,18300.0,50.93,50.99,50.86,50.91,18300.0
2011-03-07 10:35:00,50.89,50.93,50.7,50.7,68200.0,50.89,50.93,50.7,50.7,68200.0
2011-03-07 10:40:00,50.7,50.71,50.05,50.07,80700.0,50.7,50.71,50.05,50.07,80700.0
2011-03-07 10:45:00,50.11,50.3,50.04,50.11,115400.0,50.11,50.3,50.04,50.11,115400.0
2011-03-07 10:50:00,50.11,50.47,50.1,50.44,45000.0,50.11,50.47,50.1,50.44,45000.0
2011-03-07 10:55:00,50.44,50.56,50.36,50.36,31700.0,50.44,50.56,50.36,50.36,31700.0
2011-03-07 11:00:00,50.37,50.46,50.07,50.11,64000.0,50.37,50.46,50.07,50.11,64000.0
2011-03-07 11:05:00,50.09,50.16,49.54,49.8,98800.0,50.09,50.16,49.54,49.8,98800.0
2011-03-07 11:10:00,49.8,49.95,49.73,49.84,71500.0,49.8,49.95,49.73,49.84,71500.0
2011-03-07 11:15:00,49.83,50.2,49.83,50.01,62300.0,49.83,50.2,49.83,50.01,62300.0
2011-03-07 11:20:00,50.05,50.26,50.0,50.21,19400.0,50.05,50.26,50.0,50.21,19400.0
2011-03-07 11:25:00,50.29,50.45,50.28,50.3,30200.0,50.29,50.45,50.28,50.3,30200.0
2011-03-07 11:30:00,50.3,50.36,50.1,50.1,16100.0,50.3,50.36,50.1,50.1,16100.0
2011-03-07 11:35:00,50.11,50.13,49.88,50.01,29600.0,50.11,50.13,49.88,50.01,29600.0
2011-03-07 11:40:00,50.06,50.14,49.96,50.0,34800.0,50.06,50.14,49.96,50.0,34800.0
2011-03-07 11:45:00,49.98,50.11,49.97,50.1,18300.0,49.98,50.11,49.97,50.1,18300.0
2011-03-07 11:50:00,50.1,50.13,49.71,49.73,39200.0,50.1,50.13,49.71,49.73,39200.0
2011-03-07 11:55:00,49.71,49.77,49.59,49.7,17400.0,49.71,49.77,49.59,49.7,17400.0
2011-03-07 12:00:00,49.67,49.7,49.46,49.5,49200.0,49.67,49.7,49.46,49.5,49200.0
2011-03-07 12:05:00,49.53,49.78,49.46,49.69,15600.0,49.53,49.78,49.46,49.69,15600.0
2011-03-07 12:10:00,49.69,49.71,49.46,49.69,63400.0,49.69,49.71,49.46,49.69,63400.0
2011-03-07 12:15:00,49.68,49.79,49.66,49.7,12900.0,49.68,49.79,49.66,49.7,12900.0
2011-03-07 12:20:00,49.75,49.89,49.56,49.73,25400.0,49.75,49.89,49.56,49.73,25400.0
2011-03-07 12:25:00,49.68,49.7,49.55,49.59,13900.0,49.68,49.7,49.55,49.59,13900.0
2011-03-07 12:30:00,49.56,49.61,49.49,49.53,9900.0,49.56,49.61,49.49,49.53,9900.0
2011-03-07 12:35:00,49.54,49.62,49.51,49.51,12400.0,49.54,49.62,49.51,49.51,12400.0
2011-03-07 12:40:00,49.55,49.62,49.5,49.5,20400.0,49.55,49.62,49.5,49.5,20400.0
2011-03-07 12:45:00,49.57,49.57,49.42,49.46,19100.0,49.57,49.57,49.42,49.46,19100.0
2011-03-07 12:50:00,49.45,49.48,49.41,49.47,7500.0,49.45,49.48,49.41,49.47,7500.0
2011-03-07 12:55:00,49.47,49.49,49.3,49.35,17500.0,49.47,49.49,49.3,49.35,17500.0
2011-03-07 13:00:00,49.36,49.45,49.14,49.24,55800.0,49.36,49.45,49.14,49.24,55800.0
2011-03-07 13:05:00,49.24,49.25,49.08,49.18,27400.0,49.24,49.25,49.08,49.18,27400.0
2011-03-07 13:10:00,49.19,49.26,49.0,49.26,38300.0,49.19,49.26,49.0,49.26,38300.0
2011-03-07 13:15:00,49.25,49.29,49.01,49.1,81200.0,49.25,49.29,49.01,49.1,81200.0
2011-03-07 13:20:00,49.09,49.13,49.02,49.1,37600.0,49.09,49.13,49.02,49.1,37600.0
2011-03-07 13:25:00,49.09,49.22,49.0,49.0,29700.0,49.09,49.22,49.0,49.0,29700.0
2011-03-07 13:30:00,49.04,49.07,48.91,49.07,30800.0,49.04,49.07,48.91,49.07,30800.0
2011-03-07 13:35:00,49.1,49.11,48.99,49.05,14000.0,49.1,49.11,48.99,49.05,14000.0
2011-03-07 13:40:00,49.0,49.06,48.97,48.98,28500.0,49.0,49.06,48.97,48.98,28500.0
2011-03-07 13:45:00,48.99,49.07,48.91,49.04,21100.0,48.99,49.07,48.91,49.04,21100.0
2011-03-07 13:50:00,49.05,49.21,49.01,49.16,36400.0,49.05,49.21,49.01,49.16,36400.0
2011-03-07 13:55:00,49.16,49.19,49.05,49.09,16200.0,49.16,49.19,49.05,49.09,16200.0
2011-03-07 14:00:00,49.08,49.27,49.04,49.24,32700.0,49.08,49.27,49.04,49.24,32700.0
2011-03-07 14:05:00,49.24,49.36,49.19,49.21,17600.0,49.24,49.36,49.19,49.21,17600.0
2011-03-07 14:10:00,49.21,49.35,49.21,49.26,16900.0,49.21,49.35,49.21,49.26,16900.0
2011-03-07 14:15:00,49.26,49.46,49.26,49.41,22600.0,49.26,49.46,49.26,49.41,22600.0
2011-03-07 14:20:00,49.4,49.44,49.33,49.38,18800.0,49.4,49.44,49.33,49.38,18800.0
2011-03-07 14:25:00,49.39,49.42,49.33,49.39,28500.0,49.39,49.42,49.33,49.39,28500.0
2011-03-07 14:30:00,49.36,49.44,49.29,49.3,30300.0,49.36,49.44,49.29,49.3,30300.0
2011-03-07 14:35:00,49.3,49.4,49.27,49.37,11200.0,49.3,49.4,49.27,49.37,11200.0
2011-03-07 14:40:00,49.35,49.5,49.27,49.5,29300.0,49.35,49.5,49.27,49.5,29300.0
2011-03-07 14:45:00,49.5,49.52,49.43,49.48,19900.0,49.5,49.52,49.43,49.48,19900.0
2011-03-07 14:50:00,49.5,49.58,49.48,49.51,19100.0,49.5,49.58,49.48,49.51,19100.0
2011-03-07 14:55:00,49.51,49.53,49.45,49.5,25500.0,49.51,49.53,49.45,49.5,25500.0
2011-03-07 15:00:00,49.51,49.53,49.4,49.41,23800.0,49.51,49.53,49.4,49.41,23800.0
2011-03-07 15:05:00,49.4,49.54,49.39,49.52,27600.0,49.4,49.54,49.39,49.52,27600.0
2011-03-07 15:10:00,49.51,49.66,49.51,49.57,23200.0,49.51,49.66,49.51,49.57,23200.0
2011-03-07 15:15:00,49.56,49.56,49.46,49.47,44800.0,49.56,49.56,49.46,49.47,44800.0
2011-03-07 15:20:00,49.47,49.5,49.43,49.44,30000.0,49.47,49.5,49.43,49.44,30000.0
2011-03-07 15:25:00,49.44,49.55,49.44,49.48,34100.0,49.44,49.55,49.44,49.48,34100.0
2011-03-07 15:30:00,49.47,49.57,49.41,49.55,16800.0,49.47,49.57,49.41,49.55,16800.0
2011-03-07 15:35:00,49.55,49.72,49.53,49.61,32200.0,49.55,49.72,49.53,49.61,32200.0
2011-03-07 15:40:00,49.61,49.71,49.6,49.68,20300.0,49.61,49.71,49.6,49.68,20300.0
2011-03-07 15:45:00,49.69,49.73,49.65,49.66,50800.0,49.69,49.73,49.65,49.66,50800.0
2011-03-07 15:50:00,49.68,49.69,49.55,49.6,72000.0,49.68,49.69,49.55,49.6,72000.0
2011-03-07 15:55:00,49.59,49.65,49.51,49.62,81800.0,49.59,49.65,49.51,49.62,81800.0
2011-03-08 09:30:00,48.89,48.99,48.6,48.6,124600.0,48.89,48.99,48.6,48.6,124600.0
2011-03-08 09:35:00,48.6,48.69,47.65,47.76,200100.0,48.6,48.69,47.65,47.76,200100.0
2011-03-08 09:40:00,47.78,47.8,47.43,47.52,161500.0,47.78,47.8,47.43,47.52,161500.0
2011-03-08 09:45:00,47.51,47.87,47.18,47.34,214200.0,47.51,47.87,47.18,47.34,214200.0
2011-03-08 09:50:00,47.33,47.37,47.05,47.1,224600.0,47.33,47.37,47.05,47.1,224600.0
2011-03-08 09:55:00,47.13,47.13,46.6,46.74,134300.0,47.13,47.13,46.6,46.74,134300.0
2011-03-08 10:00:00,46.76,47.0,46.72,46.82,153000.0,46.76,47.0,46.72,46.82,153000.0
2011-03-08 10:05:00,46.85,47.1,46.64,47.1,416700.0,46.85,47.1,46.64,47.1,416700.0
2011-03-08 10:10:00,47.08,47.42,47.0,47.01,176100.0,47.08,47.42,47.0,47.01,176100.0
2011-03-08 10:15:00,47.01,47.19,46.85,47.16,57600.0,47.01,47.19,46.85,47.16,57600.0
2011-03-08 10:20:00,47.16,47.31,46.85,47.06,100200.0,47.16,47.31,46.85,47.06,100200.0
2011-03-08 10:25:00,47.02,47.21,46.97,47.17,151500.0,47.02,47.21,46.97,47.17,151500.0
2011-03-08 10:30:00,47.19,47.23,46.9,46.98,59000.0,47.19,47.23,46.9,46.98,59000.0
2011-03-08 10:35:00,46.97,47.1,46.97,47.06,59900.0,46.97,47.1,46.97,47.06,59900.0
2011-03-08 10:40:00,47.07,47.22,47.06,47.17,60200.0,47.07,47.22,47.06,47.17,60200.0
2011-03-08 10:45:00,47.17,47.17,47.0,47.0,85700.0,47.17,47.17,47.0,47.0,85700.0
2011-03-08 10:50:00,47.0,47.03,46.85,46.96,44800.0,47.0,47.03,46.85,46.96,44800.0
2011-03-08 10:55:00,46.95,47.12,46.94,47.07,38700.0,46.95,47.12,46.94,47.07,38700.0
2011-03-08 11:00:00,47.12,47.12,47.0,47.02,32400.0,47.12,47.12,47.0,47.02,32400.0
2011-03-08 11:05:00,47.0,47.12,46.99,47.1,21800.0,47.0,47.12,46.99,47.1,21800.0
2011-03-08 11:10:00,47.1,47.11,46.99,47.03,39500.0,47.1,47.11,46.99,47.03,39500.0
2011-03-08 11:15:00,47.03,47.4,47.03,47.38,46500.0,47.03,47.4,47.03,47.38,46500.0
2011-03-08 11:20:00,47.37,47.69,47.28,47.63,84600.0,47.37,47.69,47.28,47.63,84600.0
2011-03-08 11:25:00,47.62,47.62,47.46,47.51,47200.0,47.62,47.62,47.46,47.51,47200.0
2011-03-08 11:30:00,47.52,47.57,47.45,47.45,58800.0,47.52,47.57,47.45,47.45,58800.0
2011-03-08 11:35:00,47.46,47.69,47.45,47.65,112500.0,47.46,47.69,47.45,47.65,112500.0
2011-03-08 11:40:00,47.66,47.69,47.57,47.59,54200.0,47.66,47.69,47.57,47.59,54200.0
2011-03-08 11:45:00,47.6,47.74,47.47,47.55,54800.0,47.6,47.74,47.47,47.55,54800.0
2011-03-08 11:50:00,47.56,47.62,47.36,47.47,45000.0,47.56,47.62,47.36,47.47,45000.0
2011-03-08 11:55:00,47.44,47.48,47.35,47.38,27700.0,47.44,47.48,47.35,47.38,27700.0
2011-03-08 12:00:00,47.36,47.4,47.3,47.38,23600.0,47.36,47.4,47.3,47.38,23600.0
2011-03-08 12:05:00,47.38,47.61,47.34,47.54,35700.0,47.38,47.61,47.34,47.54,35700.0
2011-03-08 12:10:00,47.55,47.55,47.38,47.44,44100.0,47.55,47.55,47.38,47.44,44100.0
2011-03-08 12:15:00,47.43,47.51,47.42,47.5,13400.0,47.43,47.51,47.42,47.5,13400.0
2011-03-08 12:20:00,47.5,47.52,47.45,47.49,21500.0,47.5,47.52,47.45,47.49,21500.0
2011-03-08 12:25:00,47.5,47.52,47.45,47.46,44100.0,47.5,47.52,47.45,47.46,44100.0
2011-03-08 12:30:00,47.47,47.47,47.39,47.4,26400.0,47.47,47.47,47.39,47.4,26400.0
2011-03-08 12:35:00,47.41,47.5,47.4,47.5,53900.0,47.41,47.5,47.4,47.5,53900.0
2011-03-08 12:40:00,47.49,47.52,47.44,47.48,35100.0,47.49,47.52,47.44,47.48,35100.0
2011-03-08 12:45:00,47.49,47.51,47.47,47.48,37100.0,47.49,47.51,47.47,47.48,37100.0
2011-03-08 12:50:00,47.49,47.56,47.47,47.5,23800.0,47.49,47.56,47.47,47.5,23800.0
2011-03-08 12:55:00,47.52,47.52,47.26,47.27,46200.0,47.52,47.52,47.26,47.27,46200.0
2011-03-08 13:00:00,47.27,47.29,47.16,47.24,50600.0,47.27,47.29,47.16,47.24,50600.0
2011-03-08 13:05:00,47.2,47.23,47.14,47.2,21100.0,47.2,47.23,47.14,47.2,21100.0
2011-03-08 13:10:00,47.2,47.27,47.18,47.21,32900.0,47.2,47.27,47.18,47.21,32900.0
2011-03-08 13:15:00,47.18,47.26,47.18,47.2,17400.0,47.18,47.26,47.18,47.2,17400.0
2011-03-08 13:20:00,47.2,47.27,47.2,47.24,12500.0,47.2,47.27,47.2,47.24,12500.0
2011-03-08 13:25:00,47.26,47.32,47.22,47.31,9700.0,47.26,47.32,47.22,47.31,9700.0
2011-03-08 13:30:00,47.32,47.32,47.2,47.26,21300.0,47.32,47.32,47.2,47.26,21300.0
2011-03-08 13:35:00,47.26,47.26,47.21,47.21,14200.0,47.26,47.26,47.21,47.21,14200.0
2011-03-08 13:40:00,47.21,47.22,47.09,47.14,38400.0,47.21,47.22,47.09,47.14,38400.0
2011-03-08 13:45:00,47.14,47.24,47.12,47.17,28600.0,47.14,47.24,47.12,47.17,28600.0
2011-03-08 13:50:00,47.18,47.26,47.14,47.26,31800.0,47.18,47.26,47.14,47.26,31800.0
2011-03-08 13:55:00,47.27,47.29,47.2,47.22,17700.0,47.27,47.29,47.2,47.22,17700.0
2011-03-08 14:00:00,47.21,47.26,47.15,47.15,20900.0,47.21,47.26,47.15,47.15,20900.0
2011-03-08 14:05:00,47.15,47.25,47.13,47.22,34500.0,47.15,47.25,47.13,47.22,34500.0
2011-03-08 14:10:00,47.22,47.24,47.15,47.18,20300.0,47.22,47.24,47.15,47.18,20300.0
2011-03-08 14:15:00,47.17,47.24,47.15,47.19,37800.0,47.17,47.24,47.15,47.19,37800.0
2011-03-08 14:20:00,47.19,47.2,47.06,47.07,28700.0,47.19,47.2,47.06,47.07,28700.0
2011-03-08 14:25:00,47.06,47.1,47.03,47.03,57200.0,47.06,47.1,47.03,47.03,57200.0
2011-03-08 14:30:00,47.03,47.04,47.0,47.02,26500.0,47.03,47.04,47.0,47.02,26500.0
2011-03-08 14:35:00,47.01,47.05,47.01,47.02,32600.0,47.01,47.05,47.01,47.02,32600.0
2011-03-08 14:40:00,47.03,47.1,46.98,47.08,32900.0,47.03,47.1,46.98,47.08,32900.0
2011-03-08 14:45:00,47.09,47.23,47.09,47.17,29900.0,47.09,47.23,47.09,47.17,29900.0
2011-03-08 14:50:00,47.19,47.3,47.18,47.3,49200.0,47.19,47.3,47.18,47.3,49200.0
2011-03-08 14:55:00,47.3,47.3,47.2,47.24,67100.0,47.3,47.3,47.2,47.24,67100.0
2011-03-08 15:00:00,47.24,47.26,47.21,47.25,44200.0,47.24,47.26,47.21,47.25,44200.0
2011-03-08 15:05:00,47.25,47.25,47.21,47.23,49100.0,47.25,47.25,47.21,47.23,49100.0
2011-03-08 15:10:00,47.24,47.24,47.17,47.24,126100.0,47.24,47.24,47.17,47.24,126100.0
2011-03-08 15:15:00,47.24,47.26,47.18,47.19,88500.0,47.24,47.26,47.18,47.19,88500.0
2011-03-08 15:20:00,47.18,47.22,47.17,47.2,57200.0,47.18,47.22,47.17,47.2,57200.0
2011-03-08 15:25:00,47.2,47.27,47.2,47.26,35700.0,47.2,47.27,47.2,47.26,35700.0
2011-03-08 15:30:00,47.26,47.27,47.17,47.2,99500.0,47.26,47.27,47.17,47.2,99500.0
2011-03-08 15:35:00,47.2,47.21,47.11,47.18,89600.0,47.2,47.21,47.11,47.18,89600.0
2011-03-08 15:40:00,47.17,47.2,47.16,47.18,53600.0,47.17,47.2,47.16,47.18,53600.0
2011-03-08 15:45:00,47.18,47.19,47.07,47.11,66800.0,47.18,47.19,47.07,47.11,66800.0
2011-03-08 15:50:00,47.12,47.13,46.83,46.85,152900.0,47.12,47.13,46.83,46.85,152900.0
2011-03-08 15:55:00,46.87,46.94,46.76,46.8,299100.0,46.87,46.94,46.76,46.8,299100.0
2011-03-09 09:30:00,46.53,46.69,46.08,46.28,118000.0,46.53,46.69,46.08,46.28,118000.0
2011-03-09 09:35:00,46.28,46.33,46.0,46.11,70200.0,46.28,46.33,46.0,46.11,70200.0
2011-03-09 09:40:00,46.16,46.5,45.89,46.38,57700.0,46.16,46.5,45.89,46.38,57700.0
2011-03-09 09:45:00,46.31,46.56,46.18,46.53,62000.0,46.31,46.56,46.18,46.53,62000.0
2011-03-09 09:50:00,46.55,47.15,46.46,47.13,69200.0,46.55,47.15,46.46,47.13,69200.0
2011-03-09 09:55:00,47.1,47.36,47.1,47.23,48300.0,47.1,47.36,47.1,47.23,48300.0
2011-03-09 10:00:00,47.23,47.46,47.05,47.24,46900.0,47.23,47.46,47.05,47.24,46900.0
2011-03-09 10:05:00,47.24,47.7,47.18,47.63,44800.0,47.24,47.7,47.18,47.63,44800.0
2011-03-09 10:10:00,47.63,47.65,47.39,47.39,32300.0,47.63,47.65,47.39,47.39,32300.0
2011-03-09 10:15:00,47.39,47.63,47.39,47.54,19800.0,47.39,47.63,47.39,47.54,19800.0
2011-03-09 10:20:00,47.53,47.63,47.46,47.47,14900.0,47.53,47.63,47.46,47.47,14900.0
2011-03-09 10:25:00,47.48,47.63,47.48,47.58,16400.0,47.48,47.63,47.48,47.58,16400.0
2011-03-09 10:30:00,47.63,47.75,47.58,47.71,18300.0,47.63,47.75,47.58,47.71,18300.0
2011-03-09 10:35:00,47.75,47.81,47.59,47.72,13000.0,47.75,47.81,47.59,47.72,13000.0
2011-03-09 10:40:00,47.72,47.72,47.55,47.59,19000.0,47.72,47.72,47.55,47.59,19000.0
2011-03-09 10:45:00,47.6,47.67,47.45,47.6,11900.0,47.6,47.67,47.45,47.6,11900.0
2011-03-09 10:50:00,47.57,47.59,47.26,47.34,19400.0,47.57,47.59,47.26,47.34,19400.0
2011-03-09 10:55:00,47.35,47.46,47.3,47.34,32900.0,47.35,47.46,47.3,47.34,32900.0
2011-03-09 11:00:00,47.35,47.36,47.16,47.24,20600.0,47.35,47.36,47.16,47.24,20600.0
2011-03-09 11:05:00,47.27,47.37,47.23,47.37,23800.0,47.27,47.37,47.23,47.37,23800.0
2011-03-09 11:10:00,47.33,47.45,47.33,47.4,17800.0,47.33,47.45,47.33,47.4,17800.0
2011-03-09 11:15:00,47.43,47.47,47.3,47.35,29500.0,47.43,47.47,47.3,47.35,29500.0
2011-03-09 11:20:00,47.35,47.4,47.15,47.23,23800.0,47.35,47.4,47.15,47.23,23800.0
2011-03-09 11:25:00,47.24,47.29,47.09,47.12,15700.0,47.24,47.29,47.09,47.12,15700.0
2011-03-09 11:30:00,47.15,47.15,47.0,47.13,16400.0,47.15,47.15,47.0,47.13,16400.0
2011-03-09 11:35:00,47.15,47.28,47.08,47.26,21200.0,47.15,47.28,47.08,47.26,21200.0
2011-03-09 11:40:00,47.25,47.35,47.2,47.25,14500.0,47.25,47.35,47.2,47.25,14500.0
2011-03-09 11:45:00,47.24,47.29,47.2,47.26,7600.0,47.24,47.29,47.2,47.26,7600.0
2011-03-09 11:50:00,47.25,47.31,47.21,47.3,11000.0,47.25,47.31,47.21,47.3,11000.0
2011-03-09 11:55:00,47.31,47.4,47.31,47.31,7400.0,47.31,47.4,47.31,47.31,7400.0
2011-03-09 12:00:00,47.37,47.47,47.31,47.33,9500.0,47.37,47.47,47.31,47.33,9500.0
2011-03-09 12:05:00,47.33,47.33,47.28,47.33,5600.0,47.33,47.33,47.28,47.33,5600.0
2011-03-09 12:10:00,47.3,47.42,47.29,47.36,9300.0,47.3,47.42,47.29,47.36,9300.0
2011-03-09 12:15:00,47.4,47.49,47.36,47.49,6700.0,47.4,47.49,47.36,47.49,6700.0
2011-03-09 12:20:00,47.48,47.51,47.44,47.49,8800.0,47.48,47.51,47.44,47.49,8800.0
2011-03-09 12:25:00,47.48,47.48,47.34,47.35,11500.0,47.48,47.48,47.34,47.35,11500.0
2011-03-09 12:30:00,47.38,47.43,47.32,47.38,27800.0,47.38,47.43,47.32,47.38,27800.0
2011-03-09 12:35:00,47.37,47.39,47.31,47.38,5800.0,47.37,47.39,47.31,47.38,5800.0
2011-03-09 12:40:00,47.38,47.38,47.28,47.33,10000.0,47.38,47.38,47.28,47.33,10000.0
2011-03-09 12:45:00,47.33,47.46,47.33,47.4,9500.0,47.33,47.46,47.33,47.4,9500.0
2011-03-09 12:50:00,47.41,47.47,47.38,47.46,12900.0,47.41,47.47,47.38,47.46,12900.0
2011-03-09 12:55:00,47.45,47.45,47.39,47.42,8100.0,47.45,47.45,47.39,47.42,8100.0
2011-03-09 13:00:00,47.42,47.45,47.35,47.39,23300.0,47.42,47.45,47.35,47.39,23300.0
2011-03-09 13:05:00,47.4,47.48,47.38,47.46,13400.0,47.4,47.48,47.38,47.46,13400.0
2011-03-09 13:10:00,47.45,47.49,47.4,47.49,12600.0,47.45,47.49,47.4,47.49,12600.0
2011-03-09 13:15:00,47.48,47.5,47.4,47.46,10700.0,47.48,47.5,47.4,47.46,10700.0
2011-03-09 13:20:00,47.49,47.52,47.47,47.5,7300.0,47.49,47.52,47.47,47.5,7300.0
2011-03-09 13:25:00,47.51,47.59,47.5,47.55,17600.0,47.51,47.59,47.5,47.55,17600.0
2011-03-09 13:30:00,47.55,47.57,47.52,47.55,9800.0,47.55,47.57,47.52,47.55,9800.0
2011-03-09 13:35:00,47.56,47.58,47.5,47.53,19000.0,47.56,47.58,47.5,47.53,19000.0
2011-03-09 13:40:00,47.52,47.56,47.5,47.51,21400.0,47.52,47.56,47.5,47.51,21400.0
2011-03-09 13:45:00,47.5,47.5,47.44,47.47,21300.0,47.5,47.5,47.44,47.47,21300.0
2011-03-09 13:50:00,47.46,47.46,47.3,47.3,30600.0,47.46,47.46,47.3,47.3,30600.0
2011-03-09 13:55:00,47.3,47.42,47.28,47.41,41100.0,47.3,47.42,47.28,47.41,41100.0
2011-03-09 14:00:00,47.39,47.47,47.37,47.42,15800.0,47.39,47.47,47.37,47.42,15800.0
2011-03-09 14:05:00,47.4,47.49,47.35,47.46,13000.0,47.4,47.49,47.35,47.46,13000.0
2011-03-09 14:10:00,47.46,47.52,47.43,47.51,12100.0,47.46,47.52,47.43,47.51,12100.0
2011-03-09 14:15:00,47.52,47.6,47.5,47.58,39700.0,47.52,47.6,47.5,47.58,39700.0
2011-03-09 14:20:00,47.58,47.66,47.57,47.64,30500.0,47.58,47.66,47.57,47.64,30500.0
2011-03-09 14:25:00,47.64,47.68,47.62,47.64,29400.0,47.64,47.68,47.62,47.64,29400.0
2011-03-09 14:30:00,47.65,47.67,47.52,47.61,31800.0,47.65,47.67,47.52,47.61,31800.0
2011-03-09 14:35:00,47.61,47.66,47.53,47.58,20500.0,47.61,47.66,47.53,47.58,20500.0
2011-03-09 14:40:00,47.59,47.59,47.49,47.53,39600.0,47.59,47.59,47.49,47.53,39600.0
2011-03-09 14:45:00,47.53,47.59,47.51,47.53,44700.0,47.53,47.59,47.51,47.53,44700.0
2011-03-09 14:50:00,47.54,47.61,47.53,47.54,31400.0,47.54,47.61,47.53,47.54,31400.0
2011-03-09 14:55:00,47.54,47.6,47.53,47.59,43800.0,47.54,47.6,47.53,47.59,43800.0
2011-03-09 15:00:00,47.58,47.62,47.55,47.58,57400.0,47.58,47.62,47.55,47.58,57400.0
2011-03-09 15:05:00,47.56,47.6,47.46,47.59,33500.0,47.56,47.6,47.46,47.59,33500.0
2011-03-09 15:10:00,47.6,47.62,47.48,47.51,30500.0,47.6,47.62,47.48,47.51,30500.0
2011-03-09 15:15:00,47.53,47.61,47.5,47.53,19800.0,47.53,47.61,47.5,47.53,19800.0
2011-03-09 15:20:00,47.53,47.54,47.44,47.44,24700.0,47.53,47.54,47.44,47.44,24700.0
2011-03-09 15:25:00,47.43,47.48,47.4,47.44,32600.0,47.43,47.48,47.4,47.44,32600.0
2011-03-09 15:30:00,47.44,47.49,47.39,47.45,28300.0,47.44,47.49,47.39,47.45,28300.0
2011-03-09 15:35:00,47.47,47.47,47.33,47.4,25100.0,47.47,47.47,47.33,47.4,25100.0
2011-03-09 15:40:00,47.42,47.45,47.34,47.34,32300.0,47.42,47.45,47.34,47.34,32300.0
2011-03-09 15:45:00,47.35,47.45,47.3,47.44,43500.0,47.35,47.45,47.3,47.44,43500.0
2011-03-09 15:50:00,47.43,47.49,47.36,47.46,70800.0,47.43,47.49,47.36,47.46,70800.0
2011-03-09 15:55:00,47.46,47.5,47.37,47.43,86500.0,47.46,47.5,47.37,47.43,86500.0
2011-03-10 09:30:00,46.72,46.8,46.21,46.45,66000.0,46.72,46.8,46.21,46.45,66000.0
2011-03-10 09:35:00,46.44,46.62,46.23,46.34,34600.0,46.44,46.62,46.23,46.34,34600.0
2011-03-10 09:40:00,46.33,46.38,46.05,46.1,45400.0,46.33,46.38,46.05,46.1,45400.0
2011-03-10 09:45:00,46.12,46.3,46.07,46.26,31400.0,46.12,46.3,46.07,46.26,31400.0
2011-03-10 09:50:00,46.27,46.43,46.22,46.36,34500.0,46.27,46.43,46.22,46.36,34500.0
2011-03-10 09:55:00,46.35,46.44,46.21,46.31,34500.0,46.35,46.44,46.21,46.31,34500.0
2011-03-10 10:00:00,46.28,46.29,46.04,46.04,24900.0,46.28,46.29,46.04,46.04,24900.0
2011-03-10 10:05:00,46.04,46.04,45.81,45.82,47300.0,46.04,46.04,45.81,45.82,47300.0
2011-03-10 10:10:00,45.84,46.03,45.77,46.03,33500.0,45.84,46.03,45.77,46.03,33500.0
2011-03-10 10:15:00,46.03,46.07,45.85,45.91,24800.0,46.03,46.07,45.85,45.91,24800.0
2011-03-10 10:20:00,45.93,45.98,45.72,45.72,29900.0,45.93,45.98,45.72,45.72,29900.0
2011-03-10 10:25:00,45.73,45.75,45.62,45.7,37000.0,45.73,45.75,45.62,45.7,37000.0
2011-03-10 10:30:00,45.73,45.78,45.62,45.66,28700.0,45.73,45.78,45.62,45.66,28700.0
2011-03-10 10:35:00,45.63,45.73,45.37,45.41,50800.0,45.63,45.73,45.37,45.41,50800.0
2011-03-10 10:40:00,45.4,45.42,45.09,45.17,120500.0,45.4,45.42,45.09,45.17,120500.0
2011-03-10 10:45:00,45.16,45.5,45.12,45.38,94800.0,45.16,45.5,45.12,45.38,94800.0
2011-03-10 10:50:00,45.39,45.67,45.37,45.66,60100.0,45.39,45.67,45.37,45.66,60100.0
2011-03-10 10:55:00,45.68,45.87,45.67,45.85,26600.0,45.68,45.87,45.67,45.85,26600.0
2011-03-10 11:00:00,45.87,46.0,45.87,45.9,14600.0,45.87,46.0,45.87,45.9,14600.0
2011-03-10 11:05:00,45.94,46.03,45.86,45.89,30300.0,45.94,46.03,45.86,45.89,30300.0
2011-03-10 11:10:00,45.89,46.02,45.82,45.88,39200.0,45.89,46.02,45.82,45.88,39200.0
2011-03-10 11:15:00,45.9,45.99,45.82,45.99,44800.0,45.9,45.99,45.82,45.99,44800.0
2011-03-10 11:20:00,45.99,46.08,45.92,45.97,32700.0,45.99,46.08,45.92,45.97,32700.0
2011-03-10 11:25:00,45.97,45.98,45.82,45.85,18200.0,45.97,45.98,45.82,45.85,18200.0
2011-03-10 11:30:00,45.87,46.0,45.82,46.0,11100.0,45.87,46.0,45.82,46.0,11100.0
2011-03-10 11:35:00,46.01,46.06,45.92,45.99,26100.0,46.01,46.06,45.92,45.99,26100.0
2011-03-10 11:40:00,45.99,46.12,45.94,46.08,55300.0,45.99,46.12,45.94,46.08,55300.0
2011-03-10 11:45:00,46.09,46.18,46.06,46.17,11100.0,46.09,46.18,46.06,46.17,11100.0
2011-03-10 11:50:00,46.18,46.18,46.07,46.08,20100.0,46.18,46.18,46.07,46.08,20100.0
2011-03-10 11:55:00,46.07,46.23,46.05,46.23,42400.0,46.07,46.23,46.05,46.23,42400.0
2011-03-10 12:00:00,46.19,46.26,46.17,46.22,9400.0,46.19,46.26,46.17,46.22,9400.0
2011-03-10 12:05:00,46.23,46.29,46.04,46.04,17600.0,46.23,46.29,46.04,46.04,17600.0
2011-03-10 12:10:00,46.03,46.13,46.03,46.06,27200.0,46.03,46.13,46.03,46.06,27200.0
2011-03-10 12:15:00,46.06,46.14,46.02,46.14,5400.0,46.06,46.14,46.02,46.14,5400.0
2011-03-10 12:20:00,46.14,46.19,45.98,46.06,36500.0,46.14,46.19,45.98,46.06,36500.0
2011-03-10 12:25:00,46.07,46.09,45.96,46.0,23600.0,46.07,46.09,45.96,46.0,23600.0
2011-03-10 12:30:00,46.01,46.06,45.97,45.97,13400.0,46.01,46.06,45.97,45.97,13400.0
2011-03-10 12:35:00,45.95,46.0,45.91,45.99,11000.0,45.95,46.0,45.91,45.99,11000.0
2011-03-10 12:40:00,45.98,46.0,45.83,45.96,17100.0,45.98,46.0,45.83,45.96,17100.0
2011-03-10 12:45:00,45.94,45.95,45.82,45.86,29300.0,45.94,45.95,45.82,45.86,29300.0
2011-03-10 12:50:00,45.87,46.0,45.86,46.0,10300.0,45.87,46.0,45.86,46.0,10300.0
2011-03-10 12:55:00,45.98,46.02,45.87,46.02,26100.0,45.98,46.02,45.87,46.02,26100.0
2011-03-10 13:00:00,46.03,46.05,45.93,45.98,9700.0,46.03,46.05,45.93,45.98,9700.0
2011-03-10 13:05:00,45.96,45.99,45.93,45.99,6200.0,45.96,45.99,45.93,45.99,6200.0
2011-03-10 13:10:00,45.99,46.05,45.95,46.01,17900.0,45.99,46.05,45.95,46.01,17900.0
2011-03-10 13:15:00,45.99,46.01,45.88,45.88,10600.0,45.99,46.01,45.88,45.88,10600.0
2011-03-10 13:20:00,45.89,45.96,45.85,45.88,14000.0,45.89,45.96,45.85,45.88,14000.0
2011-03-10 13:25:00,45.87,45.88,45.69,45.7,15100.0,45.87,45.88,45.69,45.7,15100.0
2011-03-10 13:30:00,45.69,45.69,45.36,45.39,105800.0,45.69,45.69,45.36,45.39,105800.0
2011-03-10 13:35:00,45.39,45.48,45.21,45.26,83100.0,45.39,45.48,45.21,45.26,83100.0
2011-03-10 13:40:00,45.24,45.3,45.24,45.24,16700.0,45.24,45.3,45.24,45.24,16700.0
2011-03-10 13:45:00,45.26,45.39,45.24,45.39,36600.0,45.26,45.39,45.24,45.39,36600.0
2011-03-10 13:50:00,45.39,45.48,45.35,45.41,16400.0,45.39,45.48,45.35,45.41,16400.0
2011-03-10 13:55:00,45.38,45.51,45.37,45.49,36900.0,45.38,45.51,45.37,45.49,36900.0
2011-03-10 14:00:00,45.5,45.63,45.5,45.54,27600.0,45.5,45.63,45.5,45.54,27600.0
2011-03-10 14:05:00,45.54,45.58,45.48,45.57,24400.0,45.54,45.58,45.48,45.57,24400.0
2011-03-10 14:10:00,45.56,45.59,45.49,45.52,19000.0,45.56,45.59,45.49,45.52,19000.0
2011-03-10 14:15:00,45.51,45.55,45.45,45.5,11700.0,45.51,45.55,45.45,45.5,11700.0
2011-03-10 14:20:00,45.49,45.59,45.49,45.58,11600.0,45.49,45.59,45.49,45.58,11600.0
2011-03-10 14:25:00,45.58,45.67,45.57,45.57,19900.0,45.58,45.67,45.57,45.57,19900.0
2011-03-10 14:30:00,45.57,45.7,45.55,45.69,25100.0,45.57,45.7,45.55,45.69,25100.0
2011-03-10 14:35:00,45.69,45.72,45.66,45.72,17200.0,45.69,45.72,45.66,45.72,17200.0
2011-03-10 14:40:00,45.72,45.72,45.65,45.66,20000.0,45.72,45.72,45.65,45.66,20000.0
2011-03-10 14:45:00,45.66,45.68,45.59,45.65,24300.0,45.66,45.68,45.59,45.65,24300.0
2011-03-10 14:50:00,45.65,45.7,45.61,45.64,23100.0,45.65,45.7,45.61,45.64,23100.0
2011-03-10 14:55:00,45.63,45.71,45.59,45.61,23500.0,45.63,45.71,45.59,45.61,23500.0
2011-03-10 15:00:00,45.62,45.65,45.52,45.53,34300.0,45.62,45.65,45.52,45.53,34300.0
2011-03-10 15:05:00,45.54,45.57,45.5,45.5,21000.0,45.54,45.57,45.5,45.5,21000.0
2011-03-10 15:10:00,45.51,45.51,45.39,45.41,26800.0,45.51,45.51,45.39,45.41,26800.0
2011-03-10 15:15:00,45.4,45.42,45.24,45.25,34200.0,45.4,45.42,45.24,45.25,34200.0
2011-03-10 15:20:00,45.26,45.36,45.22,45.27,32800.0,45.26,45.36,45.22,45.27,32800.0
2011-03-10 15:25:00,45.27,45.38,45.26,45.31,24900.0,45.27,45.38,45.26,45.31,24900.0
2011-03-10 15:30:00,45.31,45.35,45.25,45.26,40500.0,45.31,45.35,45.25,45.26,40500.0
2011-03-10 15:35:00,45.26,45.29,45.16,45.21,71600.0,45.26,45.29,45.16,45.21,71600.0
2011-03-10 15:40:00,45.21,45.23,45.15,45.23,77300.0,45.21,45.23,45.15,45.23,77300.0
2011-03-10 15:45:00,45.22,45.25,44.91,45.01,147900.0,45.22,45.25,44.91,45.01,147900.0
2011-03-10 15:50:00,45.0,45.15,44.84,44.93,157800.0,45.0,45.15,44.84,44.93,157800.0
2011-03-10 15:55:00,44.92,44.99,44.63,44.77,287200.0,44.92,44.99,44.63,44.77,287200.0
2011-03-11 09:30:00,44.7,44.7,44.24,44.35,61900.0,44.7,44.7,44.24,44.35,61900.0
2011-03-11 09:35:00,44.38,44.67,44.26,44.59,75000.0,44.38,44.67,44.26,44.59,75000.0
2011-03-11 09:40:00,44.6,45.03,44.56,44.95,79200.0,44.6,45.03,44.56,44.95,79200.0
2011-03-11 09:45:00,44.94,45.24,44.92,45.0,76400.0,44.94,45.24,44.92,45.0,76400.0
2011-03-11 09:50:00,45.0,45.02,44.8,44.81,51100.0,45.0,45.02,44.8,44.81,51100.0
2011-03-11 09:55:00,44.89,45.12,44.86,45.1,26000.0,44.89,45.12,44.86,45.1,26000.0
2011-03-11 10:00:00,45.07,45.08,44.97,45.03,39000.0,45.07,45.08,44.97,45.03,39000.0
2011-03-11 10:05:00,45.0,45.13,44.97,45.06,26000.0,45.0,45.13,44.97,45.06,26000.0
2011-03-11 10:10:00,45.05,45.19,44.86,44.9,21600.0,45.05,45.19,44.86,44.9,21600.0
2011-03-11 10:15:00,44.93,45.36,44.91,45.31,42000.0,44.93,45.36,44.91,45.31,42000.0
2011-03-11 10:20:00,45.33,45.57,45.33,45.51,55400.0,45.33,45.57,45.33,45.51,55400.0
2011-03-11 10:25:00,45.49,45.52,45.32,45.4,31000.0,45.49,45.52,45.32,45.4,31000.0
2011-03-11 10:30:00,45.4,45.48,45.3,45.3,25400.0,45.4,45.48,45.3,45.3,25400.0
2011-03-11 10:35:00,45.3,45.33,45.16,45.25,22800.0,45.3,45.33,45.16,45.25,22800.0
2011-03-11 10:40:00,45.29,45.3,45.21,45.28,14300.0,45.29,45.3,45.21,45.28,14300.0
2011-03-11 10:45:00,45.31,45.45,45.3,45.45,39200.0,45.31,45.45,45.3,45.45,39200.0
2011-03-11 10:50:00,45.46,45.5,45.35,45.48,15800.0,45.46,45.5,45.35,45.48,15800.0
2011-03-11 10:55:00,45.46,45.5,45.44,45.5,5100.0,45.46,45.5,45.44,45.5,5100.0
2011-03-11 11:00:00,45.48,45.71,45.47,45.64,53300.0,45.48,45.71,45.47,45.64,53300.0
2011-03-11 11:05:00,45.64,45.76,45.62,45.64,45900.0,45.64,45.76,45.62,45.64,45900.0
2011-03-11 11:10:00,45.61,45.66,45.55,45.63,22700.0,45.61,45.66,45.55,45.63,22700.0
2011-03-11 11:15:00,45.64,45.74,45.62,45.62,23400.0,45.64,45.74,45.62,45.62,23400.0
2011-03-11 11:20:00,45.62,45.74,45.62,45.66,26300.0,45.62,45.74,45.62,45.66,26300.0
2011-03-11 11:25:00,45.64,45.7,45.61,45.66,28400.0,45.64,45.7,45.61,45.66,28400.0
2011-03-11 11:30:00,45.68,45.7,45.61,45.62,5400.0,45.68,45.7,45.61,45.62,5400.0
2011-03-11 11:35:00,45.63,45.82,45.63,45.73,25500.0,45.63,45.82,45.63,45.73,25500.0
2011-03-11 11:40:00,45.72,45.83,45.64,45.76,25800.0,45.72,45.83,45.64,45.76,25800.0
2011-03-11 11:45:00,45.72,45.79,45.61,45.71,25000.0,45.72,45.79,45.61,45.71,25000.0
2011-03-11 11:50:00,45.7,45.94,45.63,45.76,54300.0,45.7,45.94,45.63,45.76,54300.0
2011-03-11 11:55:00,45.8,45.9,45.73,45.74,23100.0,45.8,45.9,45.73,45.74,23100.0
2011-03-11 12:00:00,45.75,45.78,45.66,45.68,18400.0,45.75,45.78,45.66,45.68,18400.0
2011-03-11 12:05:00,45.68,45.84,45.66,45.83,6100.0,45.68,45.84,45.66,45.83,6100.0
2011-03-11 12:10:00,45.82,45.85,45.8,45.83,19300.0,45.82,45.85,45.8,45.83,19300.0
2011-03-11 12:15:00,45.85,45.97,45.84,45.95,11900.0,45.85,45.97,45.84,45.95,11900.0
2011-03-11 12:20:00,45.96,46.09,45.96,46.09,23400.0,45.96,46.09,45.96,46.09,23400.0
2011-03-11 12:25:00,46.08,46.24,46.08,46.16,41000.0,46.08,46.24,46.08,46.16,41000.0
2011-03-11 12:30:00,46.15,46.21,46.12,46.21,6800.0,46.15,46.21,46.12,46.21,6800.0
2011-03-11 12:35:00,46.21,46.32,46.17,46.18,21000.0,46.21,46.32,46.17,46.18,21000.0
2011-03-11 12:40:00,46.17,46.27,46.16,46.26,13600.0,46.17,46.27,46.16,46.26,13600.0
2011-03-11 12:45:00,46.27,46.36,46.24,46.29,31300.0,46.27,46.36,46.24,46.29,31300.0
2011-03-11 12:50:00,46.27,46.35,46.27,46.29,93700.0,46.27,46.35,46.27,46.29,93700.0
2011-03-11 12:55:00,46.29,46.3,46.26,46.3,14600.0,46.29,46.3,46.26,46.3,14600.0
2011-03-11 13:00:00,46.3,46.3,46.28,46.3,34000.0,46.3,46.3,46.28,46.3,34000.0
2011-03-11 13:05:00,46.3,46.3,46.27,46.27,24100.0,46.3,46.3,46.27,46.27,24100.0
2011-03-11 13:10:00,46.28,46.3,46.1,46.1,14800.0,46.28,46.3,46.1,46.1,14800.0
2011-03-11 13:15:00,46.12,46.19,46.04,46.08,30500.0,46.12,46.19,46.04,46.08,30500.0
2011-03-11 13:20:00,46.06,46.09,46.0,46.05,19400.0,46.06,46.09,46.0,46.05,19400.0
2011-03-11 13:25:00,46.05,46.05,45.98,45.99,19300.0,46.05,46.05,45.98,45.99,19300.0
2011-03-11 13:30:00,45.99,46.03,45.93,45.96,17300.0,45.99,46.03,45.93,45.96,17300.0
2011-03-11 13:35:00,45.97,46.0,45.95,45.98,11500.0,45.97,46.0,45.95,45.98,11500.0
2011-03-11 13:40:00,45.99,46.03,45.97,46.0,9600.0,45.99,46.03,45.97,46.0,9600.0
2011-03-11 13:45:00,46.0,46.05,45.99,46.0,9000.0,46.0,46.05,45.99,46.0,9000.0
2011-03-11 13:50:00,45.99,46.04,45.99,46.01,16400.0,45.99,46.04,45.99,46.01,16400.0
2011-03-11 13:55:00,46.0,46.0,45.98,46.0,32800.0,46.0,46.0,45.98,46.0,32800.0
2011-03-11 14:00:00,45.99,46.03,45.97,46.02,31700.0,45.99,46.03,45.97,46.02,31700.0
2011-03-11 14:05:00,46.03,46.03,45.99,46.01,11300.0,46.03,46.03,45.99,46.01,11300.0
2011-03-11 14:10:00,46.01,46.05,45.97,46.0,28500.0,46.01,46.05,45.97,46.0,28500.0
2011-03-11 14:15:00,45.98,45.98,45.94,45.96,16100.0,45.98,45.98,45.94,45.96,16100.0
2011-03-11 14:20:00,45.97,45.97,45.91,45.96,13500.0,45.97,45.97,45.91,45.96,13500.0
2011-03-11 14:25:00,45.96,46.02,45.95,45.98,11700.0,45.96,46.02,45.95,45.98,11700.0
2011-03-11 14:30:00,45.99,46.04,45.98,46.0,21200.0,45.99,46.04,45.98,46.0,21200.0
2011-03-11 14:35:00,46.01,46.03,45.93,45.97,18600.0,46.01,46.03,45.93,45.97,18600.0
2011-03-11 14:40:00,45.97,46.08,45.97,46.01,16600.0,45.97,46.08,45.97,46.01,16600.0
2011-03-11 14:45:00,46.02,46.06,46.0,46.01,13600.0,46.02,46.06,46.0,46.01,13600.0
2011-03-11 14:50:00,46.01,46.02,45.93,45.95,22900.0,46.01,46.02,45.93,45.95,22900.0
2011-03-11 14:55:00,45.95,45.97,45.9,45.93,15100.0,45.95,45.97,45.9,45.93,15100.0
2011-03-11 15:00:00,45.93,45.96,45.91,45.93,44800.0,45.93,45.96,45.91,45.93,44800.0
2011-03-11 15:05:00,45.93,45.96,45.93,45.95,31200.0,45.93,45.96,45.93,45.95,31200.0
2011-03-11 15:10:00,45.95,46.08,45.94,46.07,33800.0,45.95,46.08,45.94,46.07,33800.0
2011-03-11 15:15:00,46.07,46.15,46.07,46.12,64400.0,46.07,46.15,46.07,46.12,64400.0
2011-03-11 15:20:00,46.14,46.17,46.11,46.17,56600.0,46.14,46.17,46.11,46.17,56600.0
2011-03-11 15:25:00,46.15,46.27,46.15,46.27,139300.0,46.15,46.27,46.15,46.27,139300.0
2011-03-11 15:30:00,46.29,46.38,46.22,46.28,97800.0,46.29,46.38,46.22,46.28,97800.0
2011-03-11 15:35:00,46.28,46.37,46.28,46.37,61400.0,46.28,46.37,46.28,46.37,61400.0
2011-03-11 15:40:00,46.37,46.42,46.34,46.42,79700.0,46.37,46.42,46.34,46.42,79700.0
2011-03-11 15:45:00,46.42,46.44,46.38,46.42,98300.0,46.42,46.44,46.38,46.42,98300.0
2011-03-11 15:50:00,46.41,46.56,46.36,46.54,137200.0,46.41,46.56,46.36,46.54,137200.0
2011-03-11 15:55:00,46.54,46.62,46.39,46.45,189100.0,46.54,46.62,46.39,46.45,189100.0
2011-03-14 09:30:00,46.01,46.21,45.65,46.11,55400.0,46.01,46.21,45.65,46.11,55400.0
2011-03-14 09:35:00,46.13,46.4,46.08,46.31,43500.0,46.13,46.4,46.08,46.31,43500.0
2011-03-14 09:40:00,46.27,46.4,45.99,46.01,23300.0,46.27,46.4,45.99,46.01,23300.0
2011-03-14 09:45:00,46.02,46.31,46.02,46.22,19700.0,46.02,46.31,46.02,46.22,19700.0
2011-03-14 09:50:00,46.22,46.38,46.14,46.27,33700.0,46.22,46.38,46.14,46.27,33700.0
2011-03-14 09:55:00,46.25,46.29,46.11,46.18,22000.0,46.25,46.29,46.11,46.18,22000.0
2011-03-14 10:00:00,46.17,46.24,46.13,46.18,21100.0,46.17,46.24,46.13,46.18,21100.0
2011-03-14 10:05:00,46.16,46.19,45.97,46.02,18100.0,46.16,46.19,45.97,46.02,18100.0
2011-03-14 10:10:00,45.99,46.0,45.93,45.99,13200.0,45.99,46.0,45.93,45.99,13200.0
2011-03-14 10:15:00,46.01,46.08,45.91,45.91,8600.0,46.01,46.08,45.91,45.91,8600.0
2011-03-14 10:20:00,45.88,45.93,45.75,45.77,19500.0,45.88,45.93,45.75,45.77,19500.0
2011-03-14 10:25:00,45.76,45.92,45.75,45.88,14700.0,45.76,45.92,45.75,45.88,14700.0
2011-03-14 10:30:00,45.85,46.15,45.83,46.04,66000.0,45.85,46.15,45.83,46.04,66000.0
2011-03-14 10:35:00,46.05,46.24,45.93,45.96,35400.0,46.05,46.24,45.93,45.96,35400.0
2011-03-14 10:40:00,45.99,46.13,45.91,45.99,23300.0,45.99,46.13,45.91,45.99,23300.0
2011-03-14 10:45:00,46.0,46.05,45.9,46.0,13100.0,46.0,46.05,45.9,46.0,13100.0
2011-03-14 10:50:00,46.0,46.02,45.84,45.84,8300.0,46.0,46.02,45.84,45.84,8300.0
2011-03-14 10:55:00,45.85,45.95,45.81,45.85,13800.0,45.85,45.95,45.81,45.85,13800.0
2011-03-14 11:00:00,45.81,45.89,45.78,45.89,6400.0,45.81,45.89,45.78,45.89,6400.0
2011-03-14 11:05:00,45.88,45.94,45.83,45.83,6500.0,45.88,45.94,45.83,45.83,6500.0
2011-03-14 11:10:00,45.82,45.88,45.65,45.68,14800.0,45.82,45.88,45.65,45.68,14800.0
2011-03-14 11:15:00,45.66,45.71,45.61,45.63,12300.0,45.66,45.71,45.61,45.63,12300.0
2011-03-14 11:20:00,45.65,45.71,45.58,45.61,15800.0,45.65,45.71,45.58,45.61,15800.0
2011-03-14 11:25:00,45.61,45.63,45.56,45.62,11000.0,45.61,45.63,45.56,45.62,11000.0
2011-03-14 11:30:00,45.6,45.64,45.54,45.64,10800.0,45.6,45.64,45.54,45.64,10800.0
2011-03-14 11:35:00,45.64,45.67,45.57,45.66,10100.0,45.64,45.67,45.57,45.66,10100.0
2011-03-14 11:40:00,45.66,45.81,45.66,45.77,10200.0,45.66,45.81,45.66,45.77,10200.0
2011-03-14 11:45:00,45.75,45.79,45.66,45.66,16100.0,45.75,45.79,45.66,45.66,16100.0
2011-03-14 11:50:00,45.66,45.69,45.54,45.59,13000.0,45.66,45.69,45.54,45.59,13000.0
2011-03-14 11:55:00,45.6,45.62,45.57,45.62,7500.0,45.6,45.62,45.57,45.62,7500.0
2011-03-14 12:00:00,45.6,45.64,45.56,45.58,6700.0,45.6,45.64,45.56,45.58,6700.0
2011-03-14 12:05:00,45.58,45.61,45.56,45.58,6700.0,45.58,45.61,45.56,45.58,6700.0
2011-03-14 12:10:00,45.58,45.61,45.5,45.51,10000.0,45.58,45.61,45.5,45.51,10000.0
2011-03-14 12:15:00,45.51,45.63,45.49,45.63,14300.0,45.51,45.63,45.49,45.63,14300.0
2011-03-14 12:20:00,45.66,45.67,45.63,45.66,4900.0,45.66,45.67,45.63,45.66,4900.0
2011-03-14 12:25:00,45.65,45.68,45.56,45.58,10800.0,45.65,45.68,45.56,45.58,10800.0
2011-03-14 12:30:00,45.56,45.59,45.51,45.55,14700.0,45.56,45.59,45.51,45.55,14700.0
2011-03-14 12:35:00,45.55,45.55,45.45,45.45,9400.0,45.55,45.55,45.45,45.45,9400.0
2011-03-14 12:40:00,45.45,45.62,45.45,45.59,8300.0,45.45,45.62,45.45,45.59,8300.0
2011-03-14 12:45:00,45.64,45.64,45.59,45.62,5200.0,45.64,45.64,45.59,45.62,5200.0
2011-03-14 12:50:00,45.61,45.66,45.61,45.63,3100.0,45.61,45.66,45.61,45.63,3100.0
2011-03-14 12:55:00,45.62,45.67,45.59,45.67,4500.0,45.62,45.67,45.59,45.67,4500.0
2011-03-14 13:00:00,45.66,45.7,45.64,45.67,8000.0,45.66,45.7,45.64,45.67,8000.0
2011-03-14 13:05:00,45.68,45.76,45.67,45.76,5000.0,45.68,45.76,45.67,45.76,5000.0
2011-03-14 13:10:00,45.76,45.8,45.75,45.76,9100.0,45.76,45.8,45.75,45.76,9100.0
2011-03-14 13:15:00,45.76,45.76,45.64,45.67,10700.0,45.76,45.76,45.64,45.67,10700.0
2011-03-14 13:20:00,45.68,45.7,45.58,45.58,4800.0,45.68,45.7,45.58,45.58,4800.0
2011-03-14 13:25:00,45.56,45.6,45.55,45.6,7000.0,45.56,45.6,45.55,45.6,7000.0
2011-03-14 13:30:00,45.61,45.66,45.59,45.63,7000.0,45.61,45.66,45.59,45.63,7000.0
2011-03-14 13:35:00,45.63,45.68,45.6,45.63,10900.0,45.63,45.68,45.6,45.63,10900.0
2011-03-14 13:40:00,45.61,45.67,45.59,45.67,7200.0,45.61,45.67,45.59,45.67,7200.0
2011-03-14 13:45:00,45.65,45.66,45.63,45.64,2300.0,45.65,45.66,45.63,45.64,2300.0
2011-03-14 13:50:00,45.64,45.68,45.61,45.63,21300.0,45.64,45.68,45.61,45.63,21300.0
2011-03-14 13:55:00,45.63,45.69,45.55,45.57,11900.0,45.63,45.69,45.55,45.57,11900.0
2011-03-14 14:00:00,45.56,45.63,45.53,45.57,7600.0,45.56,45.63,45.53,45.57,7600.0
2011-03-14 14:05:00,45.55,45.7,45.55,45.67,6200.0,45.55,45.7,45.55,45.67,6200.0
2011-03-14 14:10:00,45.63,45.7,45.63,45.63,9700.0,45.63,45.7,45.63,45.63,9700.0
2011-03-14 14:15:00,45.63,45.65,45.52,45.52,6600.0,45.63,45.65,45.52,45.52,6600.0
2011-03-14 14:20:00,45.52,45.62,45.52,45.54,9400.0,45.52,45.62,45.52,45.54,9400.0
2011-03-14 14:25:00,45.53,45.53,45.46,45.47,13900.0,45.53,45.53,45.46,45.47,13900.0
2011-03-14 14:30:00,45.47,45.5,45.42,45.43,17000.0,45.47,45.5,45.42,45.43,17000.0
2011-03-14 14:35:00,45.4,45.45,45.37,45.37,10300.0,45.4,45.45,45.37,45.37,10300.0
2011-03-14 14:40:00,45.39,45.45,45.39,45.41,10200.0,45.39,45.45,45.39,45.41,10200.0
2011-03-14 14:45:00,45.41,45.46,45.41,45.46,7200.0,45.41,45.46,45.41,45.46,7200.0
2011-03-14 14:50:00,45.46,45.47,45.35,45.42,15400.0,45.46,45.47,45.35,45.42,15400.0
2011-03-14 14:55:00,45.42,45.45,45.4,45.45,12600.0,45.42,45.45,45.4,45.45,12600.0
2011-03-14 15:00:00,45.44,45.48,45.41,45.43,13000.0,45.44,45.48,45.41,45.43,13000.0
2011-03-14 15:05:00,45.43,45.52,45.43,45.47,9700.0,45.43,45.52,45.43,45.47,9700.0
2011-03-14 15:10:00,45.47,45.6,45.47,45.6,18900.0,45.47,45.6,45.47,45.6,18900.0
2011-03-14 15:15:00,45.59,45.59,45.49,45.51,11400.0,45.59,45.59,45.49,45.51,11400.0
2011-03-14 15:20:00,45.52,45.53,45.48,45.5,15600.0,45.52,45.53,45.48,45.5,15600.0
2011-03-14 15:25:00,45.5,45.54,45.48,45.48,13000.0,45.5,45.54,45.48,45.48,13000.0
2011-03-14 15:30:00,45.49,45.53,45.44,45.45,19700.0,45.49,45.53,45.44,45.45,19700.0
2011-03-14 15:35:00,45.44,45.45,45.39,45.44,26400.0,45.44,45.45,45.39,45.44,26400.0
2011-03-14 15:40:00,45.44,45.59,45.44,45.59,24200.0,45.44,45.59,45.44,45.59,24200.0
2011-03-14 15:45:00,45.59,45.63,45.51,45.52,27500.0,45.59,45.63,45.51,45.52,27500.0
2011-03-14 15:50:00,45.53,45.58,45.45,45.47,58500.0,45.53,45.58,45.45,45.47,58500.0
2011-03-14 15:55:00,45.47,45.5,45.38,45.44,133800.0,45.47,45.5,45.38,45.44,133800.0
2011-03-15 09:30:00,44.49,44.71,44.36,44.46,69300.0,44.49,44.71,44.36,44.46,69300.0
2011-03-15 09:35:00,44.41,44.41,44.09,44.2,52000.0,44.41,44.41,44.09,44.2,52000.0
2011-03-15 09:40:00,44.17,44.41,44.14,44.23,47900.0,44.17,44.41,44.14,44.23,47900.0
2011-03-15 09:45:00,44.22,44.32,44.17,44.18,31600.0,44.22,44.32,44.17,44.18,31600.0
2011-03-15 09:50:00,44.18,44.39,44.07,44.36,30500.0,44.18,44.39,44.07,44.36,30500.0
2011-03-15 09:55:00,44.37,44.37,44.05,44.09,26500.0,44.37,44.37,44.05,44.09,26500.0
2011-03-15 10:00:00,44.09,44.19,44.06,44.19,18600.0,44.09,44.19,44.06,44.19,18600.0
2011-03-15 10:05:00,44.2,44.27,43.87,44.06,37300.0,44.2,44.27,43.87,44.06,37300.0
2011-03-15 10:10:00,44.07,44.22,43.99,44.2,17700.0,44.07,44.22,43.99,44.2,17700.0
2011-03-15 10:15:00,44.25,44.42,44.23,44.41,22000.0,44.25,44.42,44.23,44.41,22000.0
2011-03-15 10:20:00,44.38,44.6,44.38,44.57,27400.0,44.38,44.6,44.38,44.57,27400.0
2011-03-15 10:25:00,44.57,44.8,44.51,44.8,25100.0,44.57,44.8,44.51,44.8,25100.0
2011-03-15 10:30:00,44.79,44.8,44.62,44.71,35200.0,44.79,44.8,44.62,44.71,35200.0
2011-03-15 10:35:00,44.7,44.88,44.7,44.77,36400.0,44.7,44.88,44.7,44.77,36400.0
2011-03-15 10:40:00,44.78,44.93,44.77,44.9,27400.0,44.78,44.93,44.77,44.9,27400.0
2011-03-15 10:45:00,44.91,44.96,44.82,44.95,31200.0,44.91,44.96,44.82,44.95,31200.0
2011-03-15 10:50:00,44.95,45.07,44.95,45.0,22200.0,44.95,45.07,44.95,45.0,22200.0
2011-03-15 10:55:00,45.01,45.04,44.95,45.0,16200.0,45.01,45.04,44.95,45.0,16200.0
2011-03-15 11:00:00,44.97,45.0,44.79,44.85,31600.0,44.97,45.0,44.79,44.85,31600.0
2011-03-15 11:05:00,44.87,44.93,44.86,44.93,8600.0,44.87,44.93,44.86,44.93,8600.0
2011-03-15 11:10:00,44.93,45.05,44.93,45.02,12700.0,44.93,45.05,44.93,45.02,12700.0
2011-03-15 11:15:00,45.02,45.09,44.98,45.05,11800.0,45.02,45.09,44.98,45.05,11800.0
2011-03-15 11:20:00,45.04,45.09,44.93,44.96,17600.0,45.04,45.09,44.93,44.96,17600.0
2011-03-15 11:25:00,44.95,45.02,44.91,45.01,7400.0,44.95,45.02,44.91,45.01,7400.0
2011-03-15 11:30:00,45.01,45.09,45.0,45.09,13300.0,45.01,45.09,45.0,45.09,13300.0
2011-03-15 11:35:00,45.08,45.18,45.08,45.17,12100.0,45.08,45.18,45.08,45.17,12100.0
2011-03-15 11:40:00,45.17,45.17,45.1,45.16,10300.0,45.17,45.17,45.1,45.16,10300.0
2011-03-15 11:45:00,45.15,45.17,45.11,45.13,13600.0,45.15,45.17,45.11,45.13,13600.0
2011-03-15 11:50:00,45.11,45.14,45.05,45.06,9000.0,45.11,45.14,45.05,45.06,9000.0
2011-03-15 11:55:00,45.06,45.11,45.03,45.11,7600.0,45.06,45.11,45.03,45.11,7600.0
2011-03-15 12:00:00,45.09,45.27,45.05,45.19,13100.0,45.09,45.27,45.05,45.19,13100.0
2011-03-15 12:05:00,45.24,45.34,45.24,45.31,9500.0,45.24,45.34,45.24,45.31,9500.0
2011-03-15 12:10:00,45.33,45.34,45.23,45.29,9700.0,45.33,45.34,45.23,45.29,9700.0
2011-03-15 12:15:00,45.29,45.34,45.26,45.29,15000.0,45.29,45.34,45.26,45.29,15000.0
2011-03-15 12:20:00,45.29,45.32,45.23,45.29,15200.0,45.29,45.32,45.23,45.29,15200.0
2011-03-15 12:25:00,45.29,45.37,45.29,45.37,7400.0,45.29,45.37,45.29,45.37,7400.0
2011-03-15 12:30:00,45.38,45.38,45.18,45.28,13700.0,45.38,45.38,45.18,45.28,13700.0
2011-03-15 12:35:00,45.28,45.4,45.25,45.4,11600.0,45.28,45.4,45.25,45.4,11600.0
2011-03-15 12:40:00,45.4,45.4,45.21,45.21,12300.0,45.4,45.4,45.21,45.21,12300.0
2011-03-15 12:45:00,45.19,45.22,45.13,45.22,9600.0,45.19,45.22,45.13,45.22,9600.0
2011-03-15 12:50:00,45.23,45.36,45.22,45.36,16600.0,45.23,45.36,45.22,45.36,16600.0
2011-03-15 12:55:00,45.35,45.38,45.27,45.38,12900.0,45.35,45.38,45.27,45.38,12900.0
2011-03-15 13:00:00,45.38,45.41,45.32,45.36,15600.0,45.38,45.41,45.32,45.36,15600.0
2011-03-15 13:05:00,45.36,45.45,45.36,45.41,11400.0,45.36,45.45,45.36,45.41,11400.0
2011-03-15 13:10:00,45.39,45.5,45.37,45.48,33700.0,45.39,45.5,45.37,45.48,33700.0
2011-03-15 13:15:00,45.48,45.48,45.43,45.46,15400.0,45.48,45.48,45.43,45.46,15400.0
2011-03-15 13:20:00,45.45,45.49,45.41,45.48,15400.0,45.45,45.49,45.41,45.48,15400.0
2011-03-15 13:25:00,45.47,45.53,45.45,45.46,11700.0,45.47,45.53,45.45,45.46,11700.0
2011-03-15 13:30:00,45.49,45.51,45.45,45.46,8500.0,45.49,45.51,45.45,45.46,8500.0
2011-03-15 13:35:00,45.45,45.47,45.43,45.47,5500.0,45.45,45.47,45.43,45.47,5500.0
2011-03-15 13:40:00,45.48,45.49,45.39,45.39,9000.0,45.48,45.49,45.39,45.39,9000.0
2011-03-15 13:45:00,45.36,45.43,45.34,45.38,9200.0,45.36,45.43,45.34,45.38,9200.0
2011-03-15 13:50:00,45.4,45.45,45.4,45.45,6300.0,45.4,45.45,45.4,45.45,6300.0
2011-03-15 13:55:00,45.44,45.45,45.41,45.44,11700.0,45.44,45.45,45.41,45.44,11700.0
2011-03-15 14:00:00,45.45,45.48,45.41,45.42,10800.0,45.45,45.48,45.41,45.42,10800.0
2011-03-15 14:05:00,45.42,45.5,45.41,45.44,20500.0,45.42,45.5,45.41,45.44,20500.0
2011-03-15 14:10:00,45.44,45.54,45.44,45.49,18100.0,45.44,45.54,45.44,45.49,18100.0
2011-03-15 14:15:00,45.52,45.61,45.43,45.43,20400.0,45.52,45.61,45.43,45.43,20400.0
2011-03-15 14:20:00,45.42,45.6,45.41,45.59,20600.0,45.42,45.6,45.41,45.59,20600.0
2011-03-15 14:25:00,45.56,45.64,45.5,45.63,19200.0,45.56,45.64,45.5,45.63,19200.0
2011-03-15 14:30:00,45.63,45.66,45.58,45.62,17300.0,45.63,45.66,45.58,45.62,17300.0
2011-03-15 14:35:00,45.61,45.67,45.59,45.6,17600.0,45.61,45.67,45.59,45.6,17600.0
2011-03-15 14:40:00,45.61,45.74,45.58,45.68,15100.0,45.61,45.74,45.58,45.68,15100.0
2011-03-15 14:45:00,45.7,45.76,45.67,45.75,15800.0,45.7,45.76,45.67,45.75,15800.0
2011-03-15 14:50:00,45.75,45.83,45.74,45.81,25800.0,45.75,45.83,45.74,45.81,25800.0
2011-03-15 14:55:00,45.77,45.83,45.74,45.77,22200.0,45.77,45.83,45.74,45.77,22200.0
2011-03-15 15:00:00,45.79,45.81,45.73,45.76,13500.0,45.79,45.81,45.73,45.76,13500.0
2011-03-15 15:05:00,45.76,45.83,45.75,45.78,15500.0,45.76,45.83,45.75,45.78,15500.0
2011-03-15 15:10:00,45.79,45.81,45.69,45.71,17400.0,45.79,45.81,45.69,45.71,17400.0
2011-03-15 15:15:00,45.69,45.71,45.63,45.63,23200.0,45.69,45.71,45.63,45.63,23200.0
2011-03-15 15:20:00,45.64,45.7,45.63,45.69,18100.0,45.64,45.7,45.63,45.69,18100.0
2011-03-15 15:25:00,45.66,45.7,45.63,45.68,20100.0,45.66,45.7,45.63,45.68,20100.0
2011-03-15 15:30:00,45.67,45.71,45.59,45.67,20800.0,45.67,45.71,45.59,45.67,20800.0
2011-03-15 15:35:00,45.68,45.79,45.66,45.79,32800.0,45.68,45.79,45.66,45.79,32800.0
2011-03-15 15:40:00,45.79,45.94,45.77,45.84,34400.0,45.79,45.94,45.77,45.84,34400.0
2011-03-15 15:45:00,45.86,45.88,45.78,45.86,49100.0,45.86,45.88,45.78,45.86,49100.0
2011-03-15 15:50:00,45.86,45.88,45.81,45.85,58400.0,45.86,45.88,45.81,45.85,58400.0
2011-03-15 15:55:00,45.83,45.85,45.69,45.69,136700.0,45.83,45.85,45.69,45.69,136700.0
2011-03-16 09:30:00,45.43,45.48,45.12,45.14,71400.0,45.43,45.48,45.12,45.14,71400.0
2011-03-16 09:35:00,45.14,45.32,45.08,45.09,65400.0,45.14,45.32,45.08,45.09,65400.0
2011-03-16 09:40:00,45.08,45.29,45.0,45.24,24900.0,45.08,45.29,45.0,45.24,24900.0
2011-03-16 09:45:00,45.24,45.38,45.09,45.17,41400.0,45.24,45.38,45.09,45.17,41400.0
2011-03-16 09:50:00,45.2,45.26,45.15,45.22,14600.0,45.2,45.26,45.15,45.22,14600.0
2011-03-16 09:55:00,45.19,45.25,45.12,45.13,38200.0,45.19,45.25,45.12,45.13,38200.0
2011-03-16 10:00:00,45.13,45.16,45.0,45.01,60300.0,45.13,45.16,45.0,45.01,60300.0
2011-03-16 10:05:00,45.01,45.01,44.83,44.83,47200.0,45.01,45.01,44.83,44.83,47200.0
2011-03-16 10:10:00,44.84,45.0,44.81,44.94,33300.0,44.84,45.0,44.81,44.94,33300.0
2011-03-16 10:15:00,44.96,44.97,44.8,44.89,21900.0,44.96,44.97,44.8,44.89,21900.0
2011-03-16 10:20:00,44.89,44.99,44.79,44.99,20400.0,44.89,44.99,44.79,44.99,20400.0
2011-03-16 10:25:00,44.98,45.07,44.98,45.0,19400.0,44.98,45.07,44.98,45.0,19400.0
2011-03-16 10:30:00,45.02,45.06,44.96,45.03,32500.0,45.02,45.06,44.96,45.03,32500.0
2011-03-16 10:35:00,45.02,45.03,44.92,45.0,19600.0,45.02,45.03,44.92,45.0,19600.0
2011-03-16 10:40:00,45.0,45.0,44.93,44.96,12600.0,45.0,45.0,44.93,44.96,12600.0
2011-03-16 10:45:00,44.94,45.0,44.9,44.95,9600.0,44.94,45.0,44.9,44.95,9600.0
2011-03-16 10:50:00,44.95,44.95,44.84,44.84,7900.0,44.95,44.95,44.84,44.84,7900.0
2011-03-16 10:55:00,44.85,44.88,44.74,44.75,20000.0,44.85,44.88,44.74,44.75,20000.0
2011-03-16 11:00:00,44.75,44.8,44.37,44.45,149700.0,44.75,44.8,44.37,44.45,149700.0
2011-03-16 11:05:00,44.45,44.52,44.31,44.47,41400.0,44.45,44.52,44.31,44.47,41400.0
2011-03-16 11:10:00,44.47,44.64,44.43,44.45,35800.0,44.47,44.64,44.43,44.45,35800.0
2011-03-16 11:15:00,44.46,44.47,44.36,44.37,15800.0,44.46,44.47,44.36,44.37,15800.0
2011-03-16 11:20:00,44.35,44.41,44.3,44.32,31300.0,44.35,44.41,44.3,44.32,31300.0
2011-03-16 11:25:00,44.33,44.44,44.33,44.37,24000.0,44.33,44.44,44.33,44.37,24000.0
2011-03-16 11:30:00,44.39,44.45,44.34,44.44,13300.0,44.39,44.45,44.34,44.44,13300.0
2011-03-16 11:35:00,44.43,44.51,44.39,44.48,21300.0,44.43,44.51,44.39,44.48,21300.0
2011-03-16 11:40:00,44.43,44.52,44.38,44.52,20800.0,44.43,44.52,44.38,44.52,20800.0
2011-03-16 11:45:00,44.48,44.55,44.45,44.54,30300.0,44.48,44.55,44.45,44.54,30300.0
2011-03-16 11:50:00,44.53,44.53,44.35,44.4,19000.0,44.53,44.53,44.35,44.4,19000.0
2011-03-16 11:55:00,44.4,44.5,44.37,44.5,38900.0,44.4,44.5,44.37,44.5,38900.0
2011-03-16 12:00:00,44.49,44.56,44.4,44.5,21200.0,44.49,44.56,44.4,44.5,21200.0
2011-03-16 12:05:00,44.49,44.57,44.41,44.44,19100.0,44.49,44.57,44.41,44.44,19100.0
2011-03-16 12:10:00,44.44,44.6,44.44,44.5,17400.0,44.44,44.6,44.44,44.5,17400.0
2011-03-16 12:15:00,44.49,44.56,44.4,44.5,23100.0,44.49,44.56,44.4,44.5,23100.0
2011-03-16 12:20:00,44.49,44.6,44.47,44.57,8900.0,44.49,44.6,44.47,44.57,8900.0
2011-03-16 12:25:00,44.57,44.69,44.55,44.61,9500.0,44.57,44.69,44.55,44.61,9500.0
2011-03-16 12:30:00,44.61,44.68,44.51,44.57,13300.0,44.61,44.68,44.51,44.57,13300.0
2011-03-16 12:35:00,44.55,44.6,44.51,44.55,10900.0,44.55,44.6,44.51,44.55,10900.0
2011-03-16 12:40:00,44.56,44.6,44.54,44.56,8500.0,44.56,44.6,44.54,44.56,8500.0
2011-03-16 12:45:00,44.56,44.67,44.52,44.62,6700.0,44.56,44.67,44.52,44.62,6700.0
2011-03-16 12:50:00,44.62,44.69,44.57,44.62,6300.0,44.62,44.69,44.57,44.62,6300.0
2011-03-16 12:55:00,44.62,44.68,44.58,44.65,7800.0,44.62,44.68,44.58,44.65,7800.0
2011-03-16 13:00:00,44.65,44.7,44.61,44.63,12700.0,44.65,44.7,44.61,44.63,12700.0
2011-03-16 13:05:00,44.63,44.7,44.59,44.6,20700.0,44.63,44.7,44.59,44.6,20700.0
2011-03-16 13:10:00,44.61,44.63,44.54,44.55,14300.0,44.61,44.63,44.54,44.55,14300.0
2011-03-16 13:15:00,44.55,44.62,44.52,44.6,11500.0,44.55,44.62,44.52,44.6,11500.0
2011-03-16 13:20:00,44.62,44.67,44.57,44.6,13400.0,44.62,44.67,44.57,44.6,13400.0
2011-03-16 13:25:00,44.61,44.66,44.6,44.62,4700.0,44.61,44.66,44.6,44.62,4700.0
2011-03-16 13:30:00,44.62,44.64,44.51,44.62,15100.0,44.62,44.64,44.51,44.62,15100.0
2011-03-16 13:35:00,44.61,44.62,44.51,44.55,26100.0,44.61,44.62,44.51,44.55,26100.0
2011-03-16 13:40:00,44.53,44.59,44.49,44.55,44800.0,44.53,44.59,44.49,44.55,44800.0
2011-03-16 13:45:00,44.55,44.56,44.5,44.55,27500.0,44.55,44.56,44.5,44.55,27500.0
2011-03-16 13:50:00,44.55,44.58,44.5,44.51,17200.0,44.55,44.58,44.5,44.51,17200.0
2011-03-16 13:55:00,44.51,44.55,44.49,44.51,12900.0,44.51,44.55,44.49,44.51,12900.0
2011-03-16 14:00:00,44.52,44.53,44.39,44.44,33800.0,44.52,44.53,44.39,44.44,33800.0
2011-03-16 14:05:00,44.45,44.45,44.2,44.36,33500.0,44.45,44.45,44.2,44.36,33500.0
2011-03-16 14:10:00,44.36,44.36,44.16,44.19,58000.0,44.36,44.36,44.16,44.19,58000.0
2011-03-16 14:15:00,44.19,44.22,44.01,44.03,34200.0,44.19,44.22,44.01,44.03,34200.0
2011-03-16 14:20:00,44.03,44.13,44.01,44.1,23600.0,44.03,44.13,44.01,44.1,23600.0
2011-03-16 14:25:00,44.1,44.17,44.05,44.05,60200.0,44.1,44.17,44.05,44.05,60200.0
2011-03-16 14:30:00,44.06,44.13,44.01,44.08,33300.0,44.06,44.13,44.01,44.08,33300.0
2011-03-16 14:35:00,44.08,44.31,44.08,44.3,27600.0,44.08,44.31,44.08,44.3,27600.0
2011-03-16 14:40:00,44.32,44.37,44.23,44.27,33500.0,44.32,44.37,44.23,44.27,33500.0
2011-03-16 14:45:00,44.26,44.32,44.21,44.24,44600.0,44.26,44.32,44.21,44.24,44600.0
2011-03-16 14:50:00,44.24,44.39,44.2,44.39,41300.0,44.24,44.39,44.2,44.39,41300.0
2011-03-16 14:55:00,44.39,44.56,44.39,44.47,41200.0,44.39,44.56,44.39,44.47,41200.0
2011-03-16 15:00:00,44.47,44.54,44.43,44.49,25300.0,44.47,44.54,44.43,44.49,25300.0
2011-03-16 15:05:00,44.49,44.54,44.47,44.53,69200.0,44.49,44.54,44.47,44.53,69200.0
2011-03-16 15:10:00,44.53,44.57,44.42,44.42,29300.0,44.53,44.57,44.42,44.42,29300.0
2011-03-16 15:15:00,44.43,44.55,44.42,44.51,15000.0,44.43,44.55,44.42,44.51,15000.0
2011-03-16 15:20:00,44.49,44.58,44.46,44.49,50400.0,44.49,44.58,44.46,44.49,50400.0
2011-03-16 15:25:00,44.49,44.59,44.34,44.38,37100.0,44.49,44.59,44.34,44.38,37100.0
2011-03-16 15:30:00,44.38,44.44,44.34,44.44,25900.0,44.38,44.44,44.34,44.44,25900.0
2011-03-16 15:35:00,44.43,44.49,44.36,44.4,20400.0,44.43,44.49,44.36,44.4,20400.0
2011-03-16 15:40:00,44.38,44.45,44.37,44.41,16600.0,44.38,44.45,44.37,44.41,16600.0
2011-03-16 15:45:00,44.4,44.42,44.34,44.41,39100.0,44.4,44.42,44.34,44.41,39100.0
2011-03-16 15:50:00,44.4,44.41,44.34,44.37,103700.0,44.4,44.41,44.34,44.37,103700.0
2011-03-16 15:55:00,44.37,44.39,44.23,44.27,156600.0,44.37,44.39,44.23,44.27,156600.0
2011-03-17 09:30:00,44.92,45.39,44.79,45.11,56700.0,44.92,45.39,44.79,45.11,56700.0
2011-03-17 09:35:00,45.05,45.17,44.96,45.07,34400.0,45.05,45.17,44.96,45.07,34400.0
2011-03-17 09:40:00,45.13,45.2,44.97,44.97,30700.0,45.13,45.2,44.97,44.97,30700.0
2011-03-17 09:45:00,44.95,45.13,44.89,44.98,48200.0,44.95,45.13,44.89,44.98,48200.0
2011-03-17 09:50:00,44.94,45.02,44.85,44.96,15000.0,44.94,45.02,44.85,44.96,15000.0
2011-03-17 09:55:00,44.96,45.07,44.88,44.96,18700.0,44.96,45.07,44.88,44.96,18700.0
2011-03-17 10:00:00,44.99,45.06,44.89,44.99,28300.0,44.99,45.06,44.89,44.99,28300.0
2011-03-17 10:05:00,44.99,44.99,44.75,44.75,19200.0,44.99,44.99,44.75,44.75,19200.0
2011-03-17 10:10:00,44.77,44.8,44.7,44.71,23600.0,44.77,44.8,44.7,44.71,23600.0
2011-03-17 10:15:00,44.73,44.8,44.71,44.78,28200.0,44.73,44.8,44.71,44.78,28200.0
2011-03-17 10:20:00,44.76,44.76,44.65,44.74,19700.0,44.76,44.76,44.65,44.74,19700.0
2011-03-17 10:25:00,44.73,44.78,44.71,44.71,29200.0,44.73,44.78,44.71,44.71,29200.0
2011-03-17 10:30:00,44.72,44.77,44.64,44.75,15800.0,44.72,44.77,44.64,44.75,15800.0
2011-03-17 10:35:00,44.74,44.8,44.73,44.73,31300.0,44.74,44.8,44.73,44.73,31300.0
2011-03-17 10:40:00,44.73,44.73,44.59,44.65,14400.0,44.73,44.73,44.59,44.65,14400.0
2011-03-17 10:45:00,44.65,44.71,44.62,44.71,10800.0,44.65,44.71,44.62,44.71,10800.0
2011-03-17 10:50:00,44.72,44.72,44.64,44.71,10100.0,44.72,44.72,44.64,44.71,10100.0
2011-03-17 10:55:00,44.67,44.69,44.64,44.68,12000.0,44.67,44.69,44.64,44.68,12000.0
2011-03-17 11:00:00,44.67,44.69,44.62,44.62,9000.0,44.67,44.69,44.62,44.62,9000.0
2011-03-17 11:05:00,44.66,44.77,44.61,44.73,6800.0,44.66,44.77,44.61,44.73,6800.0
2011-03-17 11:10:00,44.74,44.76,44.62,44.65,11400.0,44.74,44.76,44.62,44.65,11400.0
2011-03-17 11:15:00,44.64,44.69,44.59,44.66,17400.0,44.64,44.69,44.59,44.66,17400.0
2011-03-17 11:20:00,44.66,44.74,44.58,44.61,17900.0,44.66,44.74,44.58,44.61,17900.0
2011-03-17 11:25:00,44.6,44.61,44.57,44.57,8400.0,44.6,44.61,44.57,44.57,8400.0
2011-03-17 11:30:00,44.58,44.6,44.52,44.59,4100.0,44.58,44.6,44.52,44.59,4100.0
2011-03-17 11:35:00,44.6,44.67,44.54,44.57,16900.0,44.6,44.67,44.54,44.57,16900.0
2011-03-17 11:40:00,44.57,44.58,44.53,44.55,9300.0,44.57,44.58,44.53,44.55,9300.0
2011-03-17 11:45:00,44.53,44.53,44.24,44.3,77100.0,44.53,44.53,44.24,44.3,77100.0
2011-03-17 11:50:00,44.34,44.43,44.26,44.41,19000.0,44.34,44.43,44.26,44.41,19000.0
2011-03-17 11:55:00,44.39,44.4,44.36,44.36,7500.0,44.39,44.4,44.36,44.36,7500.0
2011-03-17 12:00:00,44.37,44.47,44.37,44.47,10600.0,44.37,44.47,44.37,44.47,10600.0
2011-03-17 12:05:00,44.48,44.59,44.48,44.59,14300.0,44.48,44.59,44.48,44.59,14300.0
2011-03-17 12:10:00,44.6,44.63,44.58,44.59,4700.0,44.6,44.63,44.58,44.59,4700.0
2011-03-17 12:15:00,44.6,44.62,44.53,44.54,9700.0,44.6,44.62,44.53,44.54,9700.0
2011-03-17 12:20:00,44.55,44.63,44.52,44.62,32100.0,44.55,44.63,44.52,44.62,32100.0
2011-03-17 12:25:00,44.6,44.63,44.59,44.6,16000.0,44.6,44.63,44.59,44.6,16000.0
2011-03-17 12:30:00,44.6,44.62,44.59,44.61,12100.0,44.6,44.62,44.59,44.61,12100.0
2011-03-17 12:35:00,44.6,44.61,44.58,44.58,19100.0,44.6,44.61,44.58,44.58,19100.0
2011-03-17 12:40:00,44.57,44.58,44.51,44.53,4300.0,44.57,44.58,44.51,44.53,4300.0
2011-03-17 12:45:00,44.53,44.54,44.43,44.5,8400.0,44.53,44.54,44.43,44.5,8400.0
2011-03-17 12:50:00,44.49,44.51,44.47,44.49,5100.0,44.49,44.51,44.47,44.49,5100.0
2011-03-17 12:55:00,44.49,44.49,44.43,44.45,5900.0,44.49,44.49,44.43,44.45,5900.0
2011-03-17 13:00:00,44.45,44.51,44.45,44.51,6100.0,44.45,44.51,44.45,44.51,6100.0
2011-03-17 13:05:00,44.5,44.53,44.5,44.5,2700.0,44.5,44.53,44.5,44.5,2700.0
2011-03-17 13:10:00,44.5,44.52,44.5,44.51,4500.0,44.5,44.52,44.5,44.51,4500.0
2011-03-17 13:15:00,44.51,44.55,44.49,44.51,10500.0,44.51,44.55,44.49,44.51,10500.0
2011-03-17 13:20:00,44.51,44.53,44.49,44.53,17500.0,44.51,44.53,44.49,44.53,17500.0
2011-03-17 13:25:00,44.53,44.54,44.49,44.5,12200.0,44.53,44.54,44.49,44.5,12200.0
2011-03-17 13:30:00,44.5,44.54,44.5,44.53,6800.0,44.5,44.54,44.5,44.53,6800.0
2011-03-17 13:35:00,44.55,44.61,44.53,44.57,8000.0,44.55,44.61,44.53,44.57,8000.0
2011-03-17 13:40:00,44.54,44.63,44.54,44.61,56100.0,44.54,44.63,44.54,44.61,56100.0
2011-03-17 13:45:00,44.6,44.62,44.57,44.58,17100.0,44.6,44.62,44.57,44.58,17100.0
2011-03-17 13:50:00,44.58,44.6,44.55,44.57,10200.0,44.58,44.6,44.55,44.57,10200.0
2011-03-17 13:55:00,44.57,44.65,44.57,44.63,12600.0,44.57,44.65,44.57,44.63,12600.0
2011-03-17 14:00:00,44.61,44.61,44.56,44.57,10100.0,44.61,44.61,44.56,44.57,10100.0
2011-03-17 14:05:00,44.57,44.61,44.56,44.57,9000.0,44.57,44.61,44.56,44.57,9000.0
2011-03-17 14:10:00,44.57,44.58,44.54,44.54,4000.0,44.57,44.58,44.54,44.54,4000.0
2011-03-17 14:15:00,44.53,44.63,44.51,44.6,42100.0,44.53,44.63,44.51,44.6,42100.0
2011-03-17 14:20:00,44.6,44.64,44.58,44.6,31900.0,44.6,44.64,44.58,44.6,31900.0
2011-03-17 14:25:00,44.6,44.66,44.6,44.64,14100.0,44.6,44.66,44.6,44.64,14100.0
2011-03-17 14:30:00,44.61,44.67,44.6,44.61,13700.0,44.61,44.67,44.6,44.61,13700.0
2011-03-17 14:35:00,44.6,44.61,44.55,44.56,11400.0,44.6,44.61,44.55,44.56,11400.0
2011-03-17 14:40:00,44.57,44.6,44.57,44.58,10800.0,44.57,44.6,44.57,44.58,10800.0
2011-03-17 14:45:00,44.58,44.6,44.56,44.57,10000.0,44.58,44.6,44.56,44.57,10000.0
2011-03-17 14:50:00,44.58,44.6,44.58,44.6,8100.0,44.58,44.6,44.58,44.6,8100.0
2011-03-17 14:55:00,44.59,44.61,44.53,44.57,11900.0,44.59,44.61,44.53,44.57,11900.0
2011-03-17 15:00:00,44.58,44.59,44.53,44.56,18400.0,44.58,44.59,44.53,44.56,18400.0
2011-03-17 15:05:00,44.55,44.62,44.55,44.61,51500.0,44.55,44.62,44.55,44.61,51500.0
2011-03-17 15:10:00,44.6,44.61,44.52,44.52,25400.0,44.6,44.61,44.52,44.52,25400.0
2011-03-17 15:15:00,44.53,44.54,44.5,44.5,16500.0,44.53,44.54,44.5,44.5,16500.0
2011-03-17 15:20:00,44.5,44.56,44.48,44.55,31900.0,44.5,44.56,44.48,44.55,31900.0
2011-03-17 15:25:00,44.55,44.57,44.53,44.55,45900.0,44.55,44.57,44.53,44.55,45900.0
2011-03-17 15:30:00,44.56,44.56,44.5,44.5,25400.0,44.56,44.56,44.5,44.5,25400.0
2011-03-17 15:35:00,44.48,44.52,44.45,44.52,25400.0,44.48,44.52,44.45,44.52,25400.0
2011-03-17 15:40:00,44.52,44.55,44.5,44.54,26500.0,44.52,44.55,44.5,44.54,26500.0
2011-03-17 15:45:00,44.55,44.66,44.55,44.64,56600.0,44.55,44.66,44.55,44.64,56600.0
2011-03-17 15:50:00,44.64,44.71,44.58,44.68,124400.0,44.64,44.71,44.58,44.68,124400.0
2011-03-17 15:55:00,44.68,44.68,44.52,44.55,193200.0,44.68,44.68,44.52,44.55,193200.0
2011-03-18 09:30:00,44.68,44.85,44.56,44.79,461400.0,44.68,44.85,44.56,44.79,461400.0
2011-03-18 09:35:00,44.82,44.85,44.69,44.83,28500.0,44.82,44.85,44.69,44.83,28500.0
2011-03-18 09:40:00,44.8,44.9,44.76,44.81,35100.0,44.8,44.9,44.76,44.81,35100.0
2011-03-18 09:45:00,44.82,44.83,44.48,44.6,33900.0,44.82,44.83,44.48,44.6,33900.0
2011-03-18 09:50:00,44.56,44.8,44.55,44.78,22000.0,44.56,44.8,44.55,44.78,22000.0
2011-03-18 09:55:00,44.79,44.82,44.7,44.78,32100.0,44.79,44.82,44.7,44.78,32100.0
2011-03-18 10:00:00,44.79,44.85,44.78,44.85,51800.0,44.79,44.85,44.78,44.85,51800.0
2011-03-18 10:05:00,44.85,44.85,44.61,44.68,26700.0,44.85,44.85,44.61,44.68,26700.0
2011-03-18 10:10:00,44.64,44.68,44.59,44.63,9100.0,44.64,44.68,44.59,44.63,9100.0
2011-03-18 10:15:00,44.63,44.66,44.58,44.64,29200.0,44.63,44.66,44.58,44.64,29200.0
2011-03-18 10:20:00,44.65,44.65,44.57,44.65,9300.0,44.65,44.65,44.57,44.65,9300.0
2011-03-18 10:25:00,44.66,44.75,44.64,44.69,6900.0,44.66,44.75,44.64,44.69,6900.0
2011-03-18 10:30:00,44.68,44.79,44.67,44.77,11900.0,44.68,44.79,44.67,44.77,11900.0
2011-03-18 10:35:00,44.77,44.8,44.75,44.77,10400.0,44.77,44.8,44.75,44.77,10400.0
2011-03-18 10:40:00,44.76,44.8,44.73,44.8,23600.0,44.76,44.8,44.73,44.8,23600.0
2011-03-18 10:45:00,44.79,44.79,44.66,44.73,12100.0,44.79,44.79,44.66,44.73,12100.0
2011-03-18 10:50:00,44.75,44.8,44.75,44.79,19400.0,44.75,44.8,44.75,44.79,19400.0
2011-03-18 10:55:00,44.79,44.79,44.65,44.68,12900.0,44.79,44.79,44.65,44.68,12900.0
2011-03-18 11:00:00,44.67,44.75,44.66,44.7,8300.0,44.67,44.75,44.66,44.7,8300.0
2011-03-18 11:05:00,44.71,44.71,44.65,44.68,10300.0,44.71,44.71,44.65,44.68,10300.0
2011-03-18 11:10:00,44.7,44.81,44.7,44.75,40200.0,44.7,44.81,44.7,44.75,40200.0
2011-03-18 11:15:00,44.76,44.8,44.66,44.7,21400.0,44.76,44.8,44.66,44.7,21400.0
2011-03-18 11:20:00,44.69,44.75,44.65,44.7,9600.0,44.69,44.75,44.65,44.7,9600.0
2011-03-18 11:25:00,44.72,44.72,44.55,44.58,15500.0,44.72,44.72,44.55,44.58,15500.0
2011-03-18 11:30:00,44.55,44.66,44.52,44.53,39300.0,44.55,44.66,44.52,44.53,39300.0
2011-03-18 11:35:00,44.52,44.52,44.4,44.42,35500.0,44.52,44.52,44.4,44.42,35500.0
2011-03-18 11:40:00,44.41,44.46,44.35,44.35,22500.0,44.41,44.46,44.35,44.35,22500.0
2011-03-18 11:45:00,44.36,44.41,44.3,44.36,10700.0,44.36,44.41,44.3,44.36,10700.0
2011-03-18 11:50:00,44.36,44.43,44.3,44.34,15300.0,44.36,44.43,44.3,44.34,15300.0
2011-03-18 11:55:00,44.36,44.36,44.3,44.32,11600.0,44.36,44.36,44.3,44.32,11600.0
2011-03-18 12:00:00,44.32,44.38,44.31,44.38,6500.0,44.32,44.38,44.31,44.38,6500.0
2011-03-18 12:05:00,44.37,44.5,44.37,44.46,10300.0,44.37,44.5,44.37,44.46,10300.0
2011-03-18 12:10:00,44.46,44.48,44.37,44.4,14800.0,44.46,44.48,44.37,44.4,14800.0
2011-03-18 12:15:00,44.39,44.41,44.35,44.38,7400.0,44.39,44.41,44.35,44.38,7400.0
2011-03-18 12:20:00,44.38,44.53,44.36,44.49,15300.0,44.38,44.53,44.36,44.49,15300.0
2011-03-18 12:25:00,44.48,44.5,44.46,44.5,9700.0,44.48,44.5,44.46,44.5,9700.0
2011-03-18 12:30:00,44.48,44.5,44.43,44.44,8700.0,44.48,44.5,44.43,44.44,8700.0
2011-03-18 12:35:00,44.45,44.47,44.39,44.43,9500.0,44.45,44.47,44.39,44.43,9500.0
2011-03-18 12:40:00,44.43,44.45,44.38,44.42,7300.0,44.43,44.45,44.38,44.42,7300.0
2011-03-18 12:45:00,44.42,44.5,44.42,44.47,12200.0,44.42,44.5,44.42,44.47,12200.0
2011-03-18 12:50:00,44.48,44.5,44.44,44.45,10600.0,44.48,44.5,44.44,44.45,10600.0
2011-03-18 12:55:00,44.45,44.51,44.45,44.47,12400.0,44.45,44.51,44.45,44.47,12400.0
2011-03-18 13:00:00,44.49,44.52,44.45,44.47,9400.0,44.49,44.52,44.45,44.47,9400.0
2011-03-18 13:05:00,44.47,44.5,44.43,44.49,57000.0,44.47,44.5,44.43,44.49,57000.0
2011-03-18 13:10:00,44.49,44.56,44.49,44.53,9500.0,44.49,44.56,44.49,44.53,9500.0
2011-03-18 13:15:00,44.54,44.68,44.54,44.66,44000.0,44.54,44.68,44.54,44.66,44000.0
2011-03-18 13:20:00,44.65,44.69,44.58,44.68,14000.0,44.65,44.69,44.58,44.68,14000.0
2011-03-18 13:25:00,44.68,44.68,44.59,44.67,9100.0,44.68,44.68,44.59,44.67,9100.0
2011-03-18 13:30:00,44.68,44.75,44.6,44.75,52200.0,44.68,44.75,44.6,44.75,52200.0
2011-03-18 13:35:00,44.75,44.79,44.67,44.77,13100.0,44.75,44.79,44.67,44.77,13100.0
2011-03-18 13:40:00,44.76,44.8,44.72,44.74,11600.0,44.76,44.8,44.72,44.74,11600.0
2011-03-18 13:45:00,44.73,44.8,44.73,44.76,9800.0,44.73,44.8,44.73,44.76,9800.0
2011-03-18 13:50:00,44.75,44.8,44.71,44.74,41900.0,44.75,44.8,44.71,44.74,41900.0
2011-03-18 13:55:00,44.72,44.79,44.71,44.75,6700.0,44.72,44.79,44.71,44.75,6700.0
2011-03-18 14:00:00,44.75,44.79,44.72,44.77,10600.0,44.75,44.79,44.72,44.77,10600.0
2011-03-18 14:05:00,44.77,44.8,44.76,44.79,3100.0,44.77,44.8,44.76,44.79,3100.0
2011-03-18 14:10:00,44.78,44.79,44.73,44.77,9100.0,44.78,44.79,44.73,44.77,9100.0
2011-03-18 14:15:00,44.73,44.75,44.64,44.65,20300.0,44.73,44.75,44.64,44.65,20300.0
2011-03-18 14:20:00,44.65,44.67,44.62,44.63,13400.0,44.65,44.67,44.62,44.63,13400.0
2011-03-18 14:25:00,44.62,44.65,44.5,44.51,18000.0,44.62,44.65,44.5,44.51,18000.0
2011-03-18 14:30:00,44.52,44.58,44.42,44.5,42800.0,44.52,44.58,44.42,44.5,42800.0
2011-03-18 14:35:00,44.5,44.57,44.48,44.57,8400.0,44.5,44.57,44.48,44.57,8400.0
2011-03-18 14:40:00,44.57,44.57,44.5,44.53,6900.0,44.57,44.57,44.5,44.53,6900.0
2011-03-18 14:45:00,44.52,44.54,44.49,44.52,9300.0,44.52,44.54,44.49,44.52,9300.0
2011-03-18 14:50:00,44.51,44.55,44.46,44.53,4700.0,44.51,44.55,44.46,44.53,4700.0
2011-03-18 14:55:00,44.54,44.56,44.39,44.44,22800.0,44.54,44.56,44.39,44.44,22800.0
2011-03-18 15:00:00,44.43,44.47,44.26,44.26,42000.0,44.43,44.47,44.26,44.26,42000.0
2011-03-18 15:05:00,44.25,44.3,44.21,44.25,35400.0,44.25,44.3,44.21,44.25,35400.0
2011-03-18 15:10:00,44.26,44.31,44.23,44.25,23100.0,44.26,44.31,44.23,44.25,23100.0
2011-03-18 15:15:00,44.24,44.25,44.22,44.25,21400.0,44.24,44.25,44.22,44.25,21400.0
2011-03-18 15:20:00,44.25,44.29,44.15,44.28,50400.0,44.25,44.29,44.15,44.28,50400.0
2011-03-18 15:25:00,44.28,44.35,44.21,44.23,38900.0,44.28,44.35,44.21,44.23,38900.0
2011-03-18 15:30:00,44.23,44.29,44.23,44.24,28700.0,44.23,44.29,44.23,44.24,28700.0
2011-03-18 15:35:00,44.24,44.3,44.23,44.28,29500.0,44.24,44.3,44.23,44.28,29500.0
2011-03-18 15:40:00,44.27,44.41,44.27,44.32,36700.0,44.27,44.41,44.27,44.32,36700.0
2011-03-18 15:45:00,44.33,44.45,44.33,44.41,40600.0,44.33,44.45,44.33,44.41,40600.0
2011-03-18 15:50:00,44.41,44.46,44.41,44.45,62000.0,44.41,44.46,44.41,44.45,62000.0
2011-03-18 15:55:00,44.45,44.46,44.32,44.39,117000.0,44.45,44.46,44.32,44.39,117000.0
2011-03-21 09:30:00,44.91,45.27,44.88,45.23,70800.0,44.91,45.27,44.88,45.23,70800.0
2011-03-21 09:35:00,45.27,45.34,45.12,45.3,29500.0,45.27,45.34,45.12,45.3,29500.0
2011-03-21 09:40:00,45.34,45.52,45.32,45.41,43100.0,45.34,45.52,45.32,45.41,43100.0
2011-03-21 09:45:00,45.42,45.48,45.26,45.36,30300.0,45.42,45.48,45.26,45.36,30300.0
2011-03-21 09:50:00,45.31,45.42,45.31,45.4,18300.0,45.31,45.42,45.31,45.4,18300.0
2011-03-21 09:55:00,45.38,45.44,45.34,45.4,17500.0,45.38,45.44,45.34,45.4,17500.0
2011-03-21 10:00:00,45.36,45.4,45.27,45.33,21600.0,45.36,45.4,45.27,45.33,21600.0
2011-03-21 10:05:00,45.33,45.48,45.33,45.48,18200.0,45.33,45.48,45.33,45.48,18200.0
2011-03-21 10:10:00,45.46,45.51,45.38,45.43,50600.0,45.46,45.51,45.38,45.43,50600.0
2011-03-21 10:15:00,45.43,45.46,45.32,45.39,18700.0,45.43,45.46,45.32,45.39,18700.0
2011-03-21 10:20:00,45.37,45.42,45.31,45.33,16500.0,45.37,45.42,45.31,45.33,16500.0
2011-03-21 10:25:00,45.31,45.37,45.3,45.34,11300.0,45.31,45.37,45.3,45.34,11300.0
2011-03-21 10:30:00,45.35,45.38,45.3,45.35,17500.0,45.35,45.38,45.3,45.35,17500.0
2011-03-21 10:35:00,45.35,45.39,45.28,45.28,10400.0,45.35,45.39,45.28,45.28,10400.0
2011-03-21 10:40:00,45.3,45.34,45.18,45.22,24500.0,45.3,45.34,45.18,45.22,24500.0
2011-03-21 10:45:00,45.22,45.29,45.22,45.25,20500.0,45.22,45.29,45.22,45.25,20500.0
2011-03-21 10:50:00,45.26,45.28,45.19,45.19,9500.0,45.26,45.28,45.19,45.19,9500.0
2011-03-21 10:55:00,45.19,45.2,45.13,45.18,12700.0,45.19,45.2,45.13,45.18,12700.0
2011-03-21 11:00:00,45.19,45.33,45.17,45.28,33900.0,45.19,45.33,45.17,45.28,33900.0
2011-03-21 11:05:00,45.28,45.3,45.2,45.23,9700.0,45.28,45.3,45.2,45.23,9700.0
2011-03-21 11:10:00,45.19,45.27,45.16,45.17,12200.0,45.19,45.27,45.16,45.17,12200.0
2011-03-21 11:15:00,45.17,45.27,45.13,45.21,19600.0,45.17,45.27,45.13,45.21,19600.0
2011-03-21 11:20:00,45.22,45.22,45.13,45.18,11600.0,45.22,45.22,45.13,45.18,11600.0
2011-03-21 11:25:00,45.17,45.17,45.08,45.09,8700.0,45.17,45.17,45.08,45.09,8700.0
2011-03-21 11:30:00,45.09,45.19,45.05,45.07,17900.0,45.09,45.19,45.05,45.07,17900.0
2011-03-21 11:35:00,45.08,45.15,45.07,45.08,14000.0,45.08,45.15,45.07,45.08,14000.0
2011-03-21 11:40:00,45.08,45.12,45.0,45.0,36500.0,45.08,45.12,45.0,45.0,36500.0
2011-03-21 11:45:00,45.0,45.02,44.95,44.96,54500.0,45.0,45.02,44.95,44.96,54500.0
2011-03-21 11:50:00,44.96,45.0,44.9,44.95,19400.0,44.96,45.0,44.9,44.95,19400.0
2011-03-21 11:55:00,44.96,45.05,44.95,44.98,11400.0,44.96,45.05,44.95,44.98,11400.0
2011-03-21 12:00:00,45.03,45.09,44.96,45.04,12200.0,45.03,45.09,44.96,45.04,12200.0
2011-03-21 12:05:00,45.07,45.15,45.06,45.14,20700.0,45.07,45.15,45.06,45.14,20700.0
2011-03-21 12:10:00,45.15,45.17,45.05,45.05,15200.0,45.15,45.17,45.05,45.05,15200.0
2011-03-21 12:15:00,45.06,45.21,45.06,45.18,14900.0,45.06,45.21,45.06,45.18,14900.0
2011-03-21 12:20:00,45.18,45.26,45.08,45.26,8800.0,45.18,45.26,45.08,45.26,8800.0
2011-03-21 12:25:00,45.25,45.34,45.19,45.33,19500.0,45.25,45.34,45.19,45.33,19500.0
2011-03-21 12:30:00,45.33,45.33,45.23,45.28,11300.0,45.33,45.33,45.23,45.28,11300.0
2011-03-21 12:35:00,45.29,45.34,45.26,45.33,14500.0,45.29,45.34,45.26,45.33,14500.0
2011-03-21 12:40:00,45.33,45.34,45.2,45.2,16700.0,45.33,45.34,45.2,45.2,16700.0
2011-03-21 12:45:00,45.18,45.32,45.18,45.32,16300.0,45.18,45.32,45.18,45.32,16300.0
2011-03-21 12:50:00,45.32,45.33,45.28,45.3,13500.0,45.32,45.33,45.28,45.3,13500.0
2011-03-21 12:55:00,45.31,45.34,45.26,45.32,18900.0,45.31,45.34,45.26,45.32,18900.0
2011-03-21 13:00:00,45.32,45.33,45.27,45.31,8200.0,45.32,45.33,45.27,45.31,8200.0
2011-03-21 13:05:00,45.33,45.33,45.23,45.23,12100.0,45.33,45.33,45.23,45.23,12100.0
2011-03-21 13:10:00,45.22,45.33,45.22,45.28,16400.0,45.22,45.33,45.22,45.28,16400.0
2011-03-21 13:15:00,45.26,45.32,45.24,45.29,9800.0,45.26,45.32,45.24,45.29,9800.0
2011-03-21 13:20:00,45.29,45.35,45.29,45.3,14100.0,45.29,45.35,45.29,45.3,14100.0
2011-03-21 13:25:00,45.3,45.32,45.23,45.24,24000.0,45.3,45.32,45.23,45.24,24000.0
2011-03-21 13:30:00,45.26,45.26,45.19,45.24,13000.0,45.26,45.26,45.19,45.24,13000.0
2011-03-21 13:35:00,45.23,45.29,45.22,45.24,12000.0,45.23,45.29,45.22,45.24,12000.0
2011-03-21 13:40:00,45.24,45.31,45.21,45.26,14500.0,45.24,45.31,45.21,45.26,14500.0
2011-03-21 13:45:00,45.27,45.37,45.22,45.23,14800.0,45.27,45.37,45.22,45.23,14800.0
2011-03-21 13:50:00,45.24,45.34,45.23,45.29,9000.0,45.24,45.34,45.23,45.29,9000.0
2011-03-21 13:55:00,45.31,45.45,45.31,45.43,19900.0,45.31,45.45,45.31,45.43,19900.0
2011-03-21 14:00:00,45.42,45.49,45.42,45.47,15100.0,45.42,45.49,45.42,45.47,15100.0
2011-03-21 14:05:00,45.48,45.59,45.47,45.59,25100.0,45.48,45.59,45.47,45.59,25100.0
2011-03-21 14:10:00,45.57,45.61,45.48,45.48,18800.0,45.57,45.61,45.48,45.48,18800.0
2011-03-21 14:15:00,45.47,45.48,45.44,45.46,12000.0,45.47,45.48,45.44,45.46,12000.0
2011-03-21 14:20:00,45.46,45.46,45.35,45.35,23300.0,45.46,45.46,45.35,45.35,23300.0
2011-03-21 14:25:00,45.36,45.38,45.31,45.35,19600.0,45.36,45.38,45.31,45.35,19600.0
2011-03-21 14:30:00,45.36,45.4,45.34,45.39,14800.0,45.36,45.4,45.34,45.39,14800.0
2011-03-21 14:35:00,45.39,45.44,45.39,45.42,31700.0,45.39,45.44,45.39,45.42,31700.0
2011-03-21 14:40:00,45.42,45.42,45.27,45.27,13200.0,45.42,45.42,45.27,45.27,13200.0
2011-03-21 14:45:00,45.27,45.32,45.27,45.32,12500.0,45.27,45.32,45.27,45.32,12500.0
2011-03-21 14:50:00,45.32,45.33,45.25,45.3,14600.0,45.32,45.33,45.25,45.3,14600.0
2011-03-21 14:55:00,45.3,45.33,45.26,45.28,16200.0,45.3,45.33,45.26,45.28,16200.0
2011-03-21 15:00:00,45.29,45.33,45.25,45.32,12500.0,45.29,45.33,45.25,45.32,12500.0
2011-03-21 15:05:00,45.33,45.36,45.29,45.34,20600.0,45.33,45.36,45.29,45.34,20600.0
2011-03-21 15:10:00,45.35,45.37,45.29,45.3,32800.0,45.35,45.37,45.29,45.3,32800.0
2011-03-21 15:15:00,45.3,45.36,45.29,45.29,43300.0,45.3,45.36,45.29,45.29,43300.0
2011-03-21 15:20:00,45.3,45.36,45.25,45.31,70000.0,45.3,45.36,45.25,45.31,70000.0
2011-03-21 15:25:00,45.32,45.36,45.3,45.33,25400.0,45.32,45.36,45.3,45.33,25400.0
2011-03-21 15:30:00,45.33,45.35,45.27,45.28,29600.0,45.33,45.35,45.27,45.28,29600.0
2011-03-21 15:35:00,45.28,45.34,45.25,45.32,24300.0,45.28,45.34,45.25,45.32,24300.0
2011-03-21 15:40:00,45.32,45.33,45.25,45.31,27700.0,45.32,45.33,45.25,45.31,27700.0
2011-03-21 15:45:00,45.29,45.32,45.25,45.28,56800.0,45.29,45.32,45.25,45.28,56800.0
2011-03-21 15:50:00,45.29,45.31,45.25,45.27,39500.0,45.29,45.31,45.25,45.27,39500.0
2011-03-21 15:55:00,45.27,45.29,45.19,45.27,101300.0,45.27,45.29,45.19,45.27,101300.0
2011-03-22 09:30:00,45.13,45.4,45.09,45.33,49000.0,45.13,45.4,45.09,45.33,49000.0
2011-03-22 09:35:00,45.33,45.35,45.06,45.18,19200.0,45.33,45.35,45.06,45.18,19200.0
2011-03-22 09:40:00,45.12,45.18,45.01,45.09,22200.0,45.12,45.18,45.01,45.09,22200.0
2011-03-22 09:45:00,45.03,45.14,45.0,45.02,38700.0,45.03,45.14,45.0,45.02,38700.0
2011-03-22 09:50:00,45.02,45.17,45.0,45.12,16200.0,45.02,45.17,45.0,45.12,16200.0
2011-03-22 09:55:00,45.12,45.18,44.97,44.97,13000.0,45.12,45.18,44.97,44.97,13000.0
2011-03-22 10:00:00,44.95,45.07,44.95,45.05,11700.0,44.95,45.07,44.95,45.05,11700.0
2011-03-22 10:05:00,45.05,45.19,45.0,45.02,15600.0,45.05,45.19,45.0,45.02,15600.0
2011-03-22 10:10:00,45.03,45.13,44.99,45.12,16100.0,45.03,45.13,44.99,45.12,16100.0
2011-03-22 10:15:00,45.12,45.3,45.06,45.3,9600.0,45.12,45.3,45.06,45.3,9600.0
2011-03-22 10:20:00,45.31,45.31,45.19,45.22,15700.0,45.31,45.31,45.19,45.22,15700.0
2011-03-22 10:25:00,45.2,45.38,45.2,45.38,15800.0,45.2,45.38,45.2,45.38,15800.0
2011-03-22 10:30:00,45.4,45.41,45.31,45.39,19000.0,45.4,45.41,45.31,45.39,19000.0
2011-03-22 10:35:00,45.39,45.53,45.36,45.47,20100.0,45.39,45.53,45.36,45.47,20100.0
2011-03-22 10:40:00,45.45,45.5,45.4,45.41,9600.0,45.45,45.5,45.4,45.41,9600.0
2011-03-22 10:45:00,45.41,45.45,45.32,45.36,9400.0,45.41,45.45,45.32,45.36,9400.0
2011-03-22 10:50:00,45.35,45.39,45.26,45.39,142500.0,45.35,45.39,45.26,45.39,142500.0
2011-03-22 10:55:00,45.4,45.45,45.3,45.43,11600.0,45.4,45.45,45.3,45.43,11600.0
2011-03-22 11:00:00,45.42,45.56,45.42,45.52,21600.0,45.42,45.56,45.42,45.52,21600.0
2011-03-22 11:05:00,45.51,45.6,45.51,45.58,35700.0,45.51,45.6,45.51,45.58,35700.0
2011-03-22 11:10:00,45.58,45.6,45.5,45.6,18500.0,45.58,45.6,45.5,45.6,18500.0
2011-03-22 11:15:00,45.59,45.76,45.59,45.71,40700.0,45.59,45.76,45.59,45.71,40700.0
2011-03-22 11:20:00,45.68,45.75,45.66,45.75,13100.0,45.68,45.75,45.66,45.75,13100.0
2011-03-22 11:25:00,45.75,45.75,45.67,45.72,16100.0,45.75,45.75,45.67,45.72,16100.0
2011-03-22 11:30:00,45.71,45.78,45.7,45.76,21600.0,45.71,45.78,45.7,45.76,21600.0
2011-03-22 11:35:00,45.77,45.98,45.75,45.98,34900.0,45.77,45.98,45.75,45.98,34900.0
2011-03-22 11:40:00,45.96,45.98,45.8,45.83,23600.0,45.96,45.98,45.8,45.83,23600.0
2011-03-22 11:45:00,45.82,45.84,45.75,45.83,17100.0,45.82,45.84,45.75,45.83,17100.0
2011-03-22 11:50:00,45.81,45.88,45.79,45.81,9900.0,45.81,45.88,45.79,45.81,9900.0
2011-03-22 11:55:00,45.82,45.89,45.79,45.86,8800.0,45.82,45.89,45.79,45.86,8800.0
2011-03-22 12:00:00,45.84,45.92,45.84,45.89,26300.0,45.84,45.92,45.84,45.89,26300.0
2011-03-22 12:05:00,45.89,45.89,45.82,45.85,8300.0,45.89,45.89,45.82,45.85,8300.0
2011-03-22 12:10:00,45.83,45.87,45.8,45.81,10100.0,45.83,45.87,45.8,45.81,10100.0
2011-03-22 12:15:00,45.81,45.82,45.78,45.8,9300.0,45.81,45.82,45.78,45.8,9300.0
2011-03-22 12:20:00,45.8,45.92,45.79,45.88,12500.0,45.8,45.92,45.79,45.88,12500.0
2011-03-22 12:25:00,45.89,45.95,45.87,45.87,10400.0,45.89,45.95,45.87,45.87,10400.0
2011-03-22 12:30:00,45.86,45.87,45.69,45.7,20000.0,45.86,45.87,45.69,45.7,20000.0
2011-03-22 12:35:00,45.71,45.78,45.71,45.78,9600.0,45.71,45.78,45.71,45.78,9600.0
2011-03-22 12:40:00,45.77,45.8,45.71,45.8,9900.0,45.77,45.8,45.71,45.8,9900.0
2011-03-22 12:45:00,45.82,45.89,45.8,45.87,8700.0,45.82,45.89,45.8,45.87,8700.0
2011-03-22 12:50:00,45.86,45.87,45.81,45.84,5400.0,45.86,45.87,45.81,45.84,5400.0
2011-03-22 12:55:00,45.86,45.94,45.84,45.88,7800.0,45.86,45.94,45.84,45.88,7800.0
2011-03-22 13:00:00,45.86,45.87,45.8,45.83,10300.0,45.86,45.87,45.8,45.83,10300.0
2011-03-22 13:05:00,45.82,45.84,45.8,45.83,7900.0,45.82,45.84,45.8,45.83,7900.0
2011-03-22 13:10:00,45.83,45.83,45.81,45.82,13200.0,45.83,45.83,45.81,45.82,13200.0
2011-03-22 13:15:00,45.81,45.81,45.77,45.78,8300.0,45.81,45.81,45.77,45.78,8300.0
2011-03-22 13:20:00,45.78,45.78,45.73,45.75,11800.0,45.78,45.78,45.73,45.75,11800.0
2011-03-22 13:25:00,45.75,45.75,45.69,45.74,8300.0,45.75,45.75,45.69,45.74,8300.0
2011-03-22 13:30:00,45.73,45.74,45.68,45.74,17000.0,45.73,45.74,45.68,45.74,17000.0
2011-03-22 13:35:00,45.75,45.83,45.74,45.81,34500.0,45.75,45.83,45.74,45.81,34500.0
2011-03-22 13:40:00,45.81,45.83,45.8,45.81,27200.0,45.81,45.83,45.8,45.81,27200.0
2011-03-22 13:45:00,45.8,45.82,45.8,45.82,17600.0,45.8,45.82,45.8,45.82,17600.0
2011-03-22 13:50:00,45.83,45.93,45.83,45.93,20300.0,45.83,45.93,45.83,45.93,20300.0
2011-03-22 13:55:00,45.93,45.99,45.92,45.98,17400.0,45.93,45.99,45.92,45.98,17400.0
2011-03-22 14:00:00,45.97,45.98,45.96,45.96,11900.0,45.97,45.98,45.96,45.96,11900.0
2011-03-22 14:05:00,45.97,46.06,45.96,45.99,25900.0,45.97,46.06,45.96,45.99,25900.0
2011-03-22 14:10:00,45.99,46.03,45.98,46.01,21900.0,45.99,46.03,45.98,46.01,21900.0
2011-03-22 14:15:00,46.01,46.02,45.99,46.0,57500.0,46.01,46.02,45.99,46.0,57500.0
2011-03-22 14:20:00,46.01,46.04,45.99,45.99,13100.0,46.01,46.04,45.99,45.99,13100.0
2011-03-22 14:25:00,46.0,46.05,46.0,46.03,13000.0,46.0,46.05,46.0,46.03,13000.0
2011-03-22 14:30:00,46.04,46.09,46.0,46.08,18200.0,46.04,46.09,46.0,46.08,18200.0
2011-03-22 14:35:00,46.09,46.11,46.05,46.07,16400.0,46.09,46.11,46.05,46.07,16400.0
2011-03-22 14:40:00,46.08,46.14,46.08,46.13,13300.0,46.08,46.14,46.08,46.13,13300.0
2011-03-22 14:45:00,46.14,46.16,46.11,46.13,10800.0,46.14,46.16,46.11,46.13,10800.0
2011-03-22 14:50:00,46.13,46.17,46.13,46.17,12100.0,46.13,46.17,46.13,46.17,12100.0
2011-03-22 14:55:00,46.17,46.19,46.12,46.18,25700.0,46.17,46.19,46.12,46.18,25700.0
2011-03-22 15:00:00,46.18,46.23,46.18,46.2,37300.0,46.18,46.23,46.18,46.2,37300.0
2011-03-22 15:05:00,46.19,46.23,46.18,46.2,34400.0,46.19,46.23,46.18,46.2,34400.0
2011-03-22 15:10:00,46.2,46.22,46.19,46.21,35300.0,46.2,46.22,46.19,46.21,35300.0
2011-03-22 15:15:00,46.21,46.21,46.18,46.2,40300.0,46.21,46.21,46.18,46.2,40300.0
2011-03-22 15:20:00,46.2,46.22,46.08,46.08,33600.0,46.2,46.22,46.08,46.08,33600.0
2011-03-22 15:25:00,46.09,46.15,46.04,46.06,26500.0,46.09,46.15,46.04,46.06,26500.0
2011-03-22 15:30:00,46.06,46.1,46.02,46.05,23600.0,46.06,46.1,46.02,46.05,23600.0
2011-03-22 15:35:00,46.04,46.05,45.98,46.0,27200.0,46.04,46.05,45.98,46.0,27200.0
2011-03-22 15:40:00,46.0,46.03,45.97,46.01,32100.0,46.0,46.03,45.97,46.01,32100.0
2011-03-22 15:45:00,46.01,46.12,46.01,46.07,41800.0,46.01,46.12,46.01,46.07,41800.0
2011-03-22 15:50:00,46.08,46.15,46.08,46.1,69700.0,46.08,46.15,46.08,46.1,69700.0
2011-03-22 15:55:00,46.1,46.26,46.09,46.16,136700.0,46.1,46.26,46.09,46.16,136700.0
2011-03-23 09:30:00,45.92,46.05,45.85,46.01,55900.0,45.92,46.05,45.85,46.01,55900.0
2011-03-23 09:35:00,45.95,45.97,45.7,45.81,35800.0,45.95,45.97,45.7,45.81,35800.0
2011-03-23 09:40:00,45.75,45.89,45.57,45.83,38100.0,45.75,45.89,45.57,45.83,38100.0
2011-03-23 09:45:00,45.82,46.03,45.74,45.93,44600.0,45.82,46.03,45.74,45.93,44600.0
2011-03-23 09:50:00,45.94,46.01,45.9,45.99,20700.0,45.94,46.01,45.9,45.99,20700.0
2011-03-23 09:55:00,45.99,46.13,45.9,45.97,23600.0,45.99,46.13,45.9,45.97,23600.0
2011-03-23 10:00:00,45.92,45.96,45.73,45.83,19300.0,45.92,45.96,45.73,45.83,19300.0
2011-03-23 10:05:00,45.85,45.94,45.79,45.86,78300.0,45.85,45.94,45.79,45.86,78300.0
2011-03-23 10:10:00,45.85,45.91,45.51,45.57,87000.0,45.85,45.91,45.51,45.57,87000.0
2011-03-23 10:15:00,45.56,45.69,45.41,45.54,55800.0,45.56,45.69,45.41,45.54,55800.0
2011-03-23 10:20:00,45.52,45.73,45.51,45.66,51500.0,45.52,45.73,45.51,45.66,51500.0
2011-03-23 10:25:00,45.65,45.76,45.62,45.69,28300.0,45.65,45.76,45.62,45.69,28300.0
2011-03-23 10:30:00,45.67,45.76,45.65,45.66,15400.0,45.67,45.76,45.65,45.66,15400.0
2011-03-23 10:35:00,45.66,45.7,45.6,45.61,10500.0,45.66,45.7,45.6,45.61,10500.0
2011-03-23 10:40:00,45.6,45.63,45.44,45.47,14700.0,45.6,45.63,45.44,45.47,14700.0
2011-03-23 10:45:00,45.47,45.67,45.45,45.65,21400.0,45.47,45.67,45.45,45.65,21400.0
2011-03-23 10:50:00,45.65,45.66,45.57,45.59,7700.0,45.65,45.66,45.57,45.59,7700.0
2011-03-23 10:55:00,45.61,45.61,45.5,45.56,10000.0,45.61,45.61,45.5,45.56,10000.0
2011-03-23 11:00:00,45.58,45.59,45.51,45.57,6400.0,45.58,45.59,45.51,45.57,6400.0
2011-03-23 11:05:00,45.55,45.57,45.48,45.57,9000.0,45.55,45.57,45.48,45.57,9000.0
2011-03-23 11:10:00,45.56,45.64,45.51,45.59,7200.0,45.56,45.64,45.51,45.59,7200.0
2011-03-23 11:15:00,45.57,45.6,45.53,45.53,9200.0,45.57,45.6,45.53,45.53,9200.0
2011-03-23 11:20:00,45.54,45.57,45.5,45.57,17200.0,45.54,45.57,45.5,45.57,17200.0
2011-03-23 11:25:00,45.57,45.76,45.56,45.71,18600.0,45.57,45.76,45.56,45.71,18600.0
2011-03-23 11:30:00,45.71,45.85,45.71,45.85,14300.0,45.71,45.85,45.71,45.85,14300.0
2011-03-23 11:35:00,45.82,45.9,45.77,45.84,16600.0,45.82,45.9,45.77,45.84,16600.0
2011-03-23 11:40:00,45.86,45.91,45.82,45.84,10500.0,45.86,45.91,45.82,45.84,10500.0
2011-03-23 11:45:00,45.82,45.87,45.77,45.79,9500.0,45.82,45.87,45.77,45.79,9500.0
2011-03-23 11:50:00,45.8,45.87,45.8,45.83,10600.0,45.8,45.87,45.8,45.83,10600.0
2011-03-23 11:55:00,45.8,45.82,45.67,45.69,9100.0,45.8,45.82,45.67,45.69,9100.0
2011-03-23 12:00:00,45.68,45.72,45.67,45.69,13000.0,45.68,45.72,45.67,45.69,13000.0
2011-03-23 12:05:00,45.68,45.7,45.61,45.63,7600.0,45.68,45.7,45.61,45.63,7600.0
2011-03-23 12:10:00,45.62,45.65,45.59,45.61,9300.0,45.62,45.65,45.59,45.61,9300.0
2011-03-23 12:15:00,45.6,45.63,45.56,45.62,10800.0,45.6,45.63,45.56,45.62,10800.0
2011-03-23 12:20:00,45.61,45.68,45.61,45.64,13800.0,45.61,45.68,45.61,45.64,13800.0
2011-03-23 12:25:00,45.63,45.83,45.6,45.81,20400.0,45.63,45.83,45.6,45.81,20400.0
2011-03-23 12:30:00,45.81,45.92,45.8,45.81,12700.0,45.81,45.92,45.8,45.81,12700.0
2011-03-23 12:35:00,45.81,45.97,45.8,45.93,17100.0,45.81,45.97,45.8,45.93,17100.0
2011-03-23 12:40:00,45.94,45.98,45.9,45.94,12000.0,45.94,45.98,45.9,45.94,12000.0
2011-03-23 12:45:00,45.94,45.98,45.93,45.95,9600.0,45.94,45.98,45.93,45.95,9600.0
2011-03-23 12:50:00,45.94,46.02,45.93,46.01,14800.0,45.94,46.02,45.93,46.01,14800.0
2011-03-23 12:55:00,46.01,46.06,46.0,46.0,13600.0,46.01,46.06,46.0,46.0,13600.0
2011-03-23 13:00:00,46.0,46.04,45.99,46.01,7600.0,46.0,46.04,45.99,46.01,7600.0
2011-03-23 13:05:00,46.0,46.0,45.97,45.99,5800.0,46.0,46.0,45.97,45.99,5800.0
2011-03-23 13:10:00,45.98,46.01,45.95,46.0,8700.0,45.98,46.01,45.95,46.0,8700.0
2011-03-23 13:15:00,46.0,46.11,45.99,46.08,16300.0,46.0,46.11,45.99,46.08,16300.0
2011-03-23 13:20:00,46.08,46.11,46.04,46.1,17200.0,46.08,46.11,46.04,46.1,17200.0
2011-03-23 13:25:00,46.09,46.11,46.05,46.09,5300.0,46.09,46.11,46.05,46.09,5300.0
2011-03-23 13:30:00,46.09,46.09,46.05,46.09,8100.0,46.09,46.09,46.05,46.09,8100.0
2011-03-23 13:35:00,46.09,46.09,46.06,46.07,5600.0,46.09,46.09,46.06,46.07,5600.0
2011-03-23 13:40:00,46.09,46.09,46.06,46.06,8300.0,46.09,46.09,46.06,46.06,8300.0
2011-03-23 13:45:00,46.07,46.1,46.06,46.07,9900.0,46.07,46.1,46.06,46.07,9900.0
2011-03-23 13:50:00,46.08,46.11,46.03,46.03,15400.0,46.08,46.11,46.03,46.03,15400.0
2011-03-23 13:55:00,46.03,46.05,45.98,46.05,16300.0,46.03,46.05,45.98,46.05,16300.0
2011-03-23 14:00:00,46.06,46.07,45.93,45.96,23900.0,46.06,46.07,45.93,45.96,23900.0
2011-03-23 14:05:00,45.96,46.01,45.94,46.0,24400.0,45.96,46.01,45.94,46.0,24400.0
2011-03-23 14:10:00,45.99,46.0,45.91,45.95,21500.0,45.99,46.0,45.91,45.95,21500.0
2011-03-23 14:15:00,45.95,45.99,45.93,45.93,17400.0,45.95,45.99,45.93,45.93,17400.0
2011-03-23 14:20:00,45.93,45.93,45.89,45.89,12900.0,45.93,45.93,45.89,45.89,12900.0
2011-03-23 14:25:00,45.9,45.9,45.85,45.87,26200.0,45.9,45.9,45.85,45.87,26200.0
2011-03-23 14:30:00,45.87,45.88,45.84,45.86,9700.0,45.87,45.88,45.84,45.86,9700.0
2011-03-23 14:35:00,45.87,45.88,45.85,45.88,11000.0,45.87,45.88,45.85,45.88,11000.0
2011-03-23 14:40:00,45.87,45.89,45.87,45.87,8100.0,45.87,45.89,45.87,45.87,8100.0
2011-03-23 14:45:00,45.88,45.93,45.87,45.93,13800.0,45.88,45.93,45.87,45.93,13800.0
2011-03-23 14:50:00,45.93,46.07,45.91,46.04,37700.0,45.93,46.07,45.91,46.04,37700.0
2011-03-23 14:55:00,46.04,46.06,46.0,46.0,24400.0,46.04,46.06,46.0,46.0,24400.0
2011-03-23 15:00:00,46.01,46.04,46.0,46.02,36300.0,46.01,46.04,46.0,46.02,36300.0
2011-03-23 15:05:00,46.03,46.03,45.98,45.98,19600.0,46.03,46.03,45.98,45.98,19600.0
2011-03-23 15:10:00,45.98,46.1,45.98,46.06,24500.0,45.98,46.1,45.98,46.06,24500.0
2011-03-23 15:15:00,46.06,46.18,46.06,46.18,24800.0,46.06,46.18,46.06,46.18,24800.0
2011-03-23 15:20:00,46.17,46.25,46.17,46.24,26400.0,46.17,46.25,46.17,46.24,26400.0
2011-03-23 15:25:00,46.25,46.27,46.24,46.26,19300.0,46.25,46.27,46.24,46.26,19300.0
2011-03-23 15:30:00,46.26,46.3,46.18,46.18,31800.0,46.26,46.3,46.18,46.18,31800.0
2011-03-23 15:35:00,46.18,46.19,46.06,46.16,46400.0,46.18,46.19,46.06,46.16,46400.0
2011-03-23 15:40:00,46.16,46.16,46.07,46.09,29200.0,46.16,46.16,46.07,46.09,29200.0
2011-03-23 15:45:00,46.09,46.13,46.09,46.1,45300.0,46.09,46.13,46.09,46.1,45300.0
2011-03-23 15:50:00,46.11,46.15,46.11,46.12,44700.0,46.11,46.15,46.11,46.12,44700.0
2011-03-23 15:55:00,46.14,46.14,46.05,46.07,115800.0,46.14,46.14,46.05,46.07,115800.0
2011-03-24 09:30:00,46.2,46.37,46.08,46.15,22000.0,46.2,46.37,46.08,46.15,22000.0
2011-03-24 09:35:00,46.16,46.25,46.15,46.21,16600.0,46.16,46.25,46.15,46.21,16600.0
2011-03-24 09:40:00,46.21,46.21,46.0,46.01,20800.0,46.21,46.21,46.0,46.01,20800.0
2011-03-24 09:45:00,46.01,46.15,45.92,45.94,25400.0,46.01,46.15,45.92,45.94,25400.0
2011-03-24 09:50:00,45.98,46.01,45.87,45.89,39400.0,45.98,46.01,45.87,45.89,39400.0
2011-03-24 09:55:00,45.88,45.93,45.83,45.86,34700.0,45.88,45.93,45.83,45.86,34700.0
2011-03-24 10:00:00,45.88,46.21,45.86,46.2,32500.0,45.88,46.21,45.86,46.2,32500.0
2011-03-24 10:05:00,46.23,46.23,46.09,46.11,10100.0,46.23,46.23,46.09,46.11,10100.0
2011-03-24 10:10:00,46.12,46.18,46.04,46.17,15100.0,46.12,46.18,46.04,46.17,15100.0
2011-03-24 10:15:00,46.18,46.39,46.16,46.36,13900.0,46.18,46.39,46.16,46.36,13900.0
2011-03-24 10:20:00,46.39,46.55,46.35,46.39,15200.0,46.39,46.55,46.35,46.39,15200.0
2011-03-24 10:25:00,46.42,46.48,46.36,46.41,15900.0,46.42,46.48,46.36,46.41,15900.0
2011-03-24 10:30:00,46.41,46.6,46.41,46.58,24200.0,46.41,46.6,46.41,46.58,24200.0
2011-03-24 10:35:00,46.58,46.66,46.46,46.47,25400.0,46.58,46.66,46.46,46.47,25400.0
2011-03-24 10:40:00,46.48,46.56,46.47,46.56,22200.0,46.48,46.56,46.47,46.56,22200.0
2011-03-24 10:45:00,46.56,46.59,46.56,46.58,16900.0,46.56,46.59,46.56,46.58,16900.0
2011-03-24 10:50:00,46.58,46.75,46.58,46.67,41600.0,46.58,46.75,46.58,46.67,41600.0
2011-03-24 10:55:00,46.67,46.75,46.63,46.7,20200.0,46.67,46.75,46.63,46.7,20200.0
2011-03-24 11:00:00,46.69,46.87,46.66,46.79,31400.0,46.69,46.87,46.66,46.79,31400.0
2011-03-24 11:05:00,46.79,46.8,46.71,46.71,5900.0,46.79,46.8,46.71,46.71,5900.0
2011-03-24 11:10:00,46.7,46.75,46.65,46.74,10800.0,46.7,46.75,46.65,46.74,10800.0
2011-03-24 11:15:00,46.73,46.77,46.68,46.74,12600.0,46.73,46.77,46.68,46.74,12600.0
2011-03-24 11:20:00,46.73,46.85,46.69,46.69,20500.0,46.73,46.85,46.69,46.69,20500.0
2011-03-24 11:25:00,46.69,46.72,46.64,46.64,10500.0,46.69,46.72,46.64,46.64,10500.0
2011-03-24 11:30:00,46.63,46.77,46.62,46.76,13100.0,46.63,46.77,46.62,46.76,13100.0
2011-03-24 11:35:00,46.77,46.77,46.69,46.71,8100.0,46.77,46.77,46.69,46.71,8100.0
2011-03-24 11:40:00,46.73,46.73,46.68,46.72,2100.0,46.73,46.73,46.68,46.72,2100.0
2011-03-24 11:45:00,46.72,46.76,46.69,46.76,12600.0,46.72,46.76,46.69,46.76,12600.0
2011-03-24 11:50:00,46.75,46.8,46.74,46.77,9100.0,46.75,46.8,46.74,46.77,9100.0
2011-03-24 11:55:00,46.76,46.76,46.71,46.73,5200.0,46.76,46.76,46.71,46.73,5200.0
2011-03-24 12:00:00,46.75,46.85,46.71,46.85,16800.0,46.75,46.85,46.71,46.85,16800.0
2011-03-24 12:05:00,46.84,46.86,46.78,46.86,22100.0,46.84,46.86,46.78,46.86,22100.0
2011-03-24 12:10:00,46.85,46.9,46.81,46.81,6900.0,46.85,46.9,46.81,46.81,6900.0
2011-03-24 12:15:00,46.79,46.84,46.77,46.83,5700.0,46.79,46.84,46.77,46.83,5700.0
2011-03-24 12:20:00,46.82,46.95,46.8,46.89,16500.0,46.82,46.95,46.8,46.89,16500.0
2011-03-24 12:25:00,46.88,47.0,46.88,46.99,9500.0,46.88,47.0,46.88,46.99,9500.0
2011-03-24 12:30:00,46.98,47.06,46.92,46.93,32900.0,46.98,47.06,46.92,46.93,32900.0
2011-03-24 12:35:00,46.93,47.1,46.93,47.08,13500.0,46.93,47.1,46.93,47.08,13500.0
2011-03-24 12:40:00,47.07,47.07,46.96,46.96,19200.0,47.07,47.07,46.96,46.96,19200.0
2011-03-24 12:45:00,46.96,47.03,46.94,47.03,8700.0,46.96,47.03,46.94,47.03,8700.0
2011-03-24 12:50:00,47.03,47.08,46.96,47.04,23500.0,47.03,47.08,46.96,47.04,23500.0
2011-03-24 12:55:00,47.03,47.08,47.0,47.03,9900.0,47.03,47.08,47.0,47.03,9900.0
2011-03-24 13:00:00,47.02,47.07,46.93,47.07,8500.0,47.02,47.07,46.93,47.07,8500.0
2011-03-24 13:05:00,47.05,47.07,46.96,46.98,10000.0,47.05,47.07,46.96,46.98,10000.0
2011-03-24 13:10:00,46.98,47.0,46.9,46.91,9100.0,46.98,47.0,46.9,46.91,9100.0
2011-03-24 13:15:00,46.95,46.96,46.87,46.91,14100.0,46.95,46.96,46.87,46.91,14100.0
2011-03-24 13:20:00,46.91,46.96,46.91,46.96,12300.0,46.91,46.96,46.91,46.96,12300.0
2011-03-24 13:25:00,46.95,46.99,46.92,46.98,12500.0,46.95,46.99,46.92,46.98,12500.0
2011-03-24 13:30:00,46.96,46.97,46.93,46.95,28700.0,46.96,46.97,46.93,46.95,28700.0
2011-03-24 13:35:00,46.95,46.97,46.93,46.94,22700.0,46.95,46.97,46.93,46.94,22700.0
2011-03-24 13:40:00,46.95,46.96,46.93,46.93,10500.0,46.95,46.96,46.93,46.93,10500.0
2011-03-24 13:45:00,46.93,46.99,46.91,46.99,35800.0,46.93,46.99,46.91,46.99,35800.0
2011-03-24 13:50:00,46.98,47.0,46.96,46.99,11000.0,46.98,47.0,46.96,46.99,11000.0
2011-03-24 13:55:00,47.0,47.06,46.97,46.97,27300.0,47.0,47.06,46.97,46.97,27300.0
2011-03-24 14:00:00,46.98,47.0,46.95,46.96,14100.0,46.98,47.0,46.95,46.96,14100.0
2011-03-24 14:05:00,46.95,47.0,46.94,47.0,17300.0,46.95,47.0,46.94,47.0,17300.0
2011-03-24 14:10:00,47.0,47.05,46.97,47.03,19600.0,47.0,47.05,46.97,47.03,19600.0
2011-03-24 14:15:00,47.03,47.13,47.03,47.13,14900.0,47.03,47.13,47.03,47.13,14900.0
2011-03-24 14:20:00,47.14,47.22,47.13,47.19,24700.0,47.14,47.22,47.13,47.19,24700.0
2011-03-24 14:25:00,47.18,47.18,47.08,47.08,7200.0,47.18,47.18,47.08,47.08,7200.0
2011-03-24 14:30:00,47.09,47.09,47.0,47.01,17200.0,47.09,47.09,47.0,47.01,17200.0
2011-03-24 14:35:00,47.02,47.06,46.98,46.99,58100.0,47.02,47.06,46.98,46.99,58100.0
2011-03-24 14:40:00,46.99,47.01,46.94,46.98,47600.0,46.99,47.01,46.94,46.98,47600.0
2011-03-24 14:45:00,46.99,47.01,46.98,46.99,30200.0,46.99,47.01,46.98,46.99,30200.0
2011-03-24 14:50:00,46.99,47.04,46.98,46.99,18600.0,46.99,47.04,46.98,46.99,18600.0
2011-03-24 14:55:00,46.99,47.01,46.96,46.99,17700.0,46.99,47.01,46.96,46.99,17700.0
2011-03-24 15:00:00,47.01,47.01,46.97,46.99,18800.0,47.01,47.01,46.97,46.99,18800.0
2011-03-24 15:05:00,46.99,47.01,46.98,47.01,27200.0,46.99,47.01,46.98,47.01,27200.0
2011-03-24 15:10:00,47.0,47.01,46.97,46.98,15800.0,47.0,47.01,46.97,46.98,15800.0
2011-03-24 15:15:00,46.99,47.02,46.98,46.99,34700.0,46.99,47.02,46.98,46.99,34700.0
2011-03-24 15:20:00,47.0,47.04,46.98,47.02,36200.0,47.0,47.04,46.98,47.02,36200.0
2011-03-24 15:25:00,47.03,47.03,47.0,47.0,36600.0,47.03,47.03,47.0,47.0,36600.0
2011-03-24 15:30:00,47.0,47.03,46.98,47.02,41100.0,47.0,47.03,46.98,47.02,41100.0
2011-03-24 15:35:00,47.03,47.04,46.95,47.0,15900.0,47.03,47.04,46.95,47.0,15900.0
2011-03-24 15:40:00,47.0,47.02,46.98,47.01,22300.0,47.0,47.02,46.98,47.01,22300.0
2011-03-24 15:45:00,47.0,47.01,46.95,46.98,25200.0,47.0,47.01,46.95,46.98,25200.0
2011-03-24 15:50:00,46.98,46.99,46.93,46.96,27600.0,46.98,46.99,46.93,46.96,27600.0
2011-03-24 15:55:00,46.95,47.0,46.87,46.88,68800.0,46.95,47.0,46.87,46.88,68800.0
2011-03-25 09:30:00,46.98,47.05,46.72,46.87,56400.0,46.98,47.05,46.72,46.87,56400.0
2011-03-25 09:35:00,46.89,47.0,46.69,46.87,11700.0,46.89,47.0,46.69,46.87,11700.0
2011-03-25 09:40:00,46.86,46.86,46.37,46.48,40500.0,46.86,46.86,46.37,46.48,40500.0
2011-03-25 09:45:00,46.44,46.54,46.35,46.54,30200.0,46.44,46.54,46.35,46.54,30200.0
2011-03-25 09:50:00,46.55,46.56,46.46,46.47,63500.0,46.55,46.56,46.46,46.47,63500.0
2011-03-25 09:55:00,46.47,46.53,46.4,46.51,48400.0,46.47,46.53,46.4,46.51,48400.0
2011-03-25 10:00:00,46.56,46.66,46.55,46.61,12600.0,46.56,46.66,46.55,46.61,12600.0
2011-03-25 10:05:00,46.58,46.58,46.46,46.51,9400.0,46.58,46.58,46.46,46.51,9400.0
2011-03-25 10:10:00,46.48,46.49,46.42,46.48,9800.0,46.48,46.49,46.42,46.48,9800.0
2011-03-25 10:15:00,46.5,46.57,46.48,46.48,3800.0,46.5,46.57,46.48,46.48,3800.0
2011-03-25 10:20:00,46.52,46.56,46.51,46.54,4900.0,46.52,46.56,46.51,46.54,4900.0
2011-03-25 10:25:00,46.54,46.58,46.51,46.54,9100.0,46.54,46.58,46.51,46.54,9100.0
2011-03-25 10:30:00,46.54,46.84,46.54,46.82,15300.0,46.54,46.84,46.54,46.82,15300.0
2011-03-25 10:35:00,46.82,46.96,46.78,46.84,18800.0,46.82,46.96,46.78,46.84,18800.0
2011-03-25 10:40:00,46.84,47.05,46.83,47.0,24800.0,46.84,47.05,46.83,47.0,24800.0
2011-03-25 10:45:00,47.0,47.05,46.89,46.91,10600.0,47.0,47.05,46.89,46.91,10600.0
2011-03-25 10:50:00,46.88,47.03,46.86,47.03,27100.0,46.88,47.03,46.86,47.03,27100.0
2011-03-25 10:55:00,47.01,47.02,46.88,46.96,15900.0,47.01,47.02,46.88,46.96,15900.0
2011-03-25 11:00:00,46.97,47.03,46.94,46.97,19200.0,46.97,47.03,46.94,46.97,19200.0
2011-03-25 11:05:00,46.95,47.05,46.94,47.05,7800.0,46.95,47.05,46.94,47.05,7800.0
2011-03-25 11:10:00,47.05,47.09,46.94,46.98,26600.0,47.05,47.09,46.94,46.98,26600.0
2011-03-25 11:15:00,46.97,46.97,46.87,46.91,10300.0,46.97,46.97,46.87,46.91,10300.0
2011-03-25 11:20:00,46.89,46.9,46.75,46.76,7100.0,46.89,46.9,46.75,46.76,7100.0
2011-03-25 11:25:00,46.76,46.95,46.74,46.93,18200.0,46.76,46.95,46.74,46.93,18200.0
2011-03-25 11:30:00,46.92,46.99,46.84,46.97,12000.0,46.92,46.99,46.84,46.97,12000.0
2011-03-25 11:35:00,46.96,47.08,46.96,47.06,24900.0,46.96,47.08,46.96,47.06,24900.0
2011-03-25 11:40:00,47.01,47.03,46.95,46.98,4700.0,47.01,47.03,46.95,46.98,4700.0
2011-03-25 11:45:00,46.96,47.05,46.95,47.04,33000.0,46.96,47.05,46.95,47.04,33000.0
2011-03-25 11:50:00,47.03,47.08,47.01,47.06,16400.0,47.03,47.08,47.01,47.06,16400.0
2011-03-25 11:55:00,47.02,47.19,47.02,47.14,13600.0,47.02,47.19,47.02,47.14,13600.0
2011-03-25 12:00:00,47.19,47.2,47.01,47.03,34200.0,47.19,47.2,47.01,47.03,34200.0
2011-03-25 12:05:00,47.07,47.17,47.05,47.16,5400.0,47.07,47.17,47.05,47.16,5400.0
2011-03-25 12:10:00,47.17,47.2,47.15,47.2,12000.0,47.17,47.2,47.15,47.2,12000.0
2011-03-25 12:15:00,47.21,47.25,47.12,47.19,18200.0,47.21,47.25,47.12,47.19,18200.0
2011-03-25 12:20:00,47.17,47.24,47.13,47.2,6900.0,47.17,47.24,47.13,47.2,6900.0
2011-03-25 12:25:00,47.23,47.23,47.15,47.18,7400.0,47.23,47.23,47.15,47.18,7400.0
2011-03-25 12:30:00,47.15,47.21,47.05,47.05,9800.0,47.15,47.21,47.05,47.05,9800.0
2011-03-25 12:35:00,47.06,47.11,47.04,47.11,10700.0,47.06,47.11,47.04,47.11,10700.0
2011-03-25 12:40:00,47.11,47.16,47.1,47.13,6500.0,47.11,47.16,47.1,47.13,6500.0
2011-03-25 12:45:00,47.12,47.19,47.11,47.16,6300.0,47.12,47.19,47.11,47.16,6300.0
2011-03-25 12:50:00,47.16,47.18,47.11,47.11,5300.0,47.16,47.18,47.11,47.11,5300.0
2011-03-25 12:55:00,47.11,47.18,47.08,47.14,8400.0,47.11,47.18,47.08,47.14,8400.0
2011-03-25 13:00:00,47.13,47.17,47.13,47.16,2800.0,47.13,47.17,47.13,47.16,2800.0
2011-03-25 13:05:00,47.17,47.22,47.15,47.16,5600.0,47.17,47.22,47.15,47.16,5600.0
2011-03-25 13:10:00,47.15,47.21,47.14,47.17,7400.0,47.15,47.21,47.14,47.17,7400.0
2011-03-25 13:15:00,47.16,47.23,47.16,47.21,13900.0,47.16,47.23,47.16,47.21,13900.0
2011-03-25 13:20:00,47.22,47.25,47.21,47.25,11800.0,47.22,47.25,47.21,47.25,11800.0
2011-03-25 13:25:00,47.23,47.24,47.14,47.17,42700.0,47.23,47.24,47.14,47.17,42700.0
2011-03-25 13:30:00,47.15,47.16,46.99,47.0,36100.0,47.15,47.16,46.99,47.0,36100.0
2011-03-25 13:35:00,47.0,47.11,47.0,47.11,11900.0,47.0,47.11,47.0,47.11,11900.0
2011-03-25 13:40:00,47.06,47.06,46.99,46.99,29700.0,47.06,47.06,46.99,46.99,29700.0
2011-03-25 13:45:00,46.99,47.04,46.99,47.02,6300.0,46.99,47.04,46.99,47.02,6300.0
2011-03-25 13:50:00,47.03,47.03,47.0,47.01,2600.0,47.03,47.03,47.0,47.01,2600.0
2011-03-25 13:55:00,47.01,47.02,46.93,47.01,15100.0,47.01,47.02,46.93,47.01,15100.0
2011-03-25 14:00:00,47.01,47.02,46.85,46.85,29700.0,47.01,47.02,46.85,46.85,29700.0
2011-03-25 14:05:00,46.89,46.93,46.83,46.86,39200.0,46.89,46.93,46.83,46.86,39200.0
2011-03-25 14:10:00,46.86,46.86,46.78,46.83,28500.0,46.86,46.86,46.78,46.83,28500.0
2011-03-25 14:15:00,46.84,46.87,46.64,46.65,23100.0,46.84,46.87,46.64,46.65,23100.0
2011-03-25 14:20:00,46.69,46.72,46.59,46.63,11800.0,46.69,46.72,46.59,46.63,11800.0
2011-03-25 14:25:00,46.66,46.66,46.58,46.59,35600.0,46.66,46.66,46.58,46.59,35600.0
2011-03-25 14:30:00,46.59,46.62,46.57,46.58,8400.0,46.59,46.62,46.57,46.58,8400.0
2011-03-25 14:35:00,46.59,46.64,46.57,46.57,7400.0,46.59,46.64,46.57,46.57,7400.0
2011-03-25 14:40:00,46.57,46.6,46.52,46.6,9700.0,46.57,46.6,46.52,46.6,9700.0
2011-03-25 14:45:00,46.6,46.64,46.59,46.59,6500.0,46.6,46.64,46.59,46.59,6500.0
2011-03-25 14:50:00,46.59,46.64,46.59,46.6,5400.0,46.59,46.64,46.59,46.6,5400.0
2011-03-25 14:55:00,46.62,46.65,46.61,46.64,7400.0,46.62,46.65,46.61,46.64,7400.0
2011-03-25 15:00:00,46.65,46.69,46.65,46.69,11300.0,46.65,46.69,46.65,46.69,11300.0
2011-03-25 15:05:00,46.69,46.73,46.66,46.7,29200.0,46.69,46.73,46.66,46.7,29200.0
2011-03-25 15:10:00,46.69,46.7,46.63,46.65,14300.0,46.69,46.7,46.63,46.65,14300.0
2011-03-25 15:15:00,46.66,46.66,46.55,46.58,26900.0,46.66,46.66,46.55,46.58,26900.0
2011-03-25 15:20:00,46.57,46.58,46.43,46.43,26900.0,46.57,46.58,46.43,46.43,26900.0
2011-03-25 15:25:00,46.44,46.48,46.36,46.39,24000.0,46.44,46.48,46.36,46.39,24000.0
2011-03-25 15:30:00,46.39,46.46,46.38,46.42,16000.0,46.39,46.46,46.38,46.42,16000.0
2011-03-25 15:35:00,46.41,46.51,46.41,46.47,16100.0,46.41,46.51,46.41,46.47,16100.0
2011-03-25 15:40:00,46.48,46.56,46.48,46.54,20900.0,46.48,46.56,46.48,46.54,20900.0
2011-03-25 15:45:00,46.52,46.58,46.48,46.52,35200.0,46.52,46.58,46.48,46.52,35200.0
2011-03-25 15:50:00,46.52,46.54,46.48,46.51,36400.0,46.52,46.54,46.48,46.51,36400.0
2011-03-25 15:55:00,46.51,46.61,46.51,46.58,76300.0,46.51,46.61,46.51,46.58,76300.0
2011-03-28 09:30:00,46.83,47.08,46.71,46.92,47100.0,46.83,47.08,46.71,46.92,47100.0
2011-03-28 09:35:00,46.9,47.0,46.66,46.82,29000.0,46.9,47.0,46.66,46.82,29000.0
2011-03-28 09:40:00,46.82,46.85,46.6,46.66,55400.0,46.82,46.85,46.6,46.66,55400.0
2011-03-28 09:45:00,46.64,46.71,46.6,46.62,16100.0,46.64,46.71,46.6,46.62,16100.0
2011-03-28 09:50:00,46.62,46.73,46.56,46.59,36900.0,46.62,46.73,46.56,46.59,36900.0
2011-03-28 09:55:00,46.59,46.63,46.46,46.53,54100.0,46.59,46.63,46.46,46.53,54100.0
2011-03-28 10:00:00,46.54,46.6,46.4,46.4,39500.0,46.54,46.6,46.4,46.4,39500.0
2011-03-28 10:05:00,46.4,46.58,46.32,46.56,26200.0,46.4,46.58,46.32,46.56,26200.0
2011-03-28 10:10:00,46.57,46.69,46.48,46.69,19000.0,46.57,46.69,46.48,46.69,19000.0
2011-03-28 10:15:00,46.7,46.72,46.56,46.56,14200.0,46.7,46.72,46.56,46.56,14200.0
2011-03-28 10:20:00,46.52,46.54,46.39,46.39,12300.0,46.52,46.54,46.39,46.39,12300.0
2011-03-28 10:25:00,46.37,46.5,46.34,46.5,38600.0,46.37,46.5,46.34,46.5,38600.0
2011-03-28 10:30:00,46.5,46.61,46.49,46.61,8400.0,46.5,46.61,46.49,46.61,8400.0
2011-03-28 10:35:00,46.6,46.79,46.6,46.72,28400.0,46.6,46.79,46.6,46.72,28400.0
2011-03-28 10:40:00,46.73,46.78,46.7,46.77,11200.0,46.73,46.78,46.7,46.77,11200.0
2011-03-28 10:45:00,46.77,46.8,46.69,46.69,8500.0,46.77,46.8,46.69,46.69,8500.0
2011-03-28 10:50:00,46.69,46.7,46.57,46.59,11200.0,46.69,46.7,46.57,46.59,11200.0
2011-03-28 10:55:00,46.61,46.61,46.51,46.51,9700.0,46.61,46.61,46.51,46.51,9700.0
2011-03-28 11:00:00,46.5,46.6,46.48,46.58,13400.0,46.5,46.6,46.48,46.58,13400.0
2011-03-28 11:05:00,46.59,46.65,46.56,46.64,17100.0,46.59,46.65,46.56,46.64,17100.0
2011-03-28 11:10:00,46.63,46.76,46.63,46.76,16200.0,46.63,46.76,46.63,46.76,16200.0
2011-03-28 11:15:00,46.77,46.77,46.62,46.62,11200.0,46.77,46.77,46.62,46.62,11200.0
2011-03-28 11:20:00,46.62,46.64,46.52,46.61,17200.0,46.62,46.64,46.52,46.61,17200.0
2011-03-28 11:25:00,46.62,46.69,46.57,46.58,10600.0,46.62,46.69,46.57,46.58,10600.0
2011-03-28 11:30:00,46.59,46.67,46.59,46.59,7900.0,46.59,46.67,46.59,46.59,7900.0
2011-03-28 11:35:00,46.6,46.61,46.5,46.59,10600.0,46.6,46.61,46.5,46.59,10600.0
2011-03-28 11:40:00,46.57,46.57,46.49,46.55,18200.0,46.57,46.57,46.49,46.55,18200.0
2011-03-28 11:45:00,46.55,46.55,46.5,46.5,5700.0,46.55,46.55,46.5,46.5,5700.0
2011-03-28 11:50:00,46.5,46.61,46.5,46.59,10800.0,46.5,46.61,46.5,46.59,10800.0
2011-03-28 11:55:00,46.58,46.59,46.52,46.54,6800.0,46.58,46.59,46.52,46.54,6800.0
2011-03-28 12:00:00,46.53,46.69,46.52,46.69,9700.0,46.53,46.69,46.52,46.69,9700.0
2011-03-28 12:05:00,46.69,46.79,46.69,46.79,8800.0,46.69,46.79,46.69,46.79,8800.0
2011-03-28 12:10:00,46.79,46.87,46.79,46.85,13700.0,46.79,46.87,46.79,46.85,13700.0
2011-03-28 12:15:00,46.83,46.88,46.79,46.79,6600.0,46.83,46.88,46.79,46.79,6600.0
2011-03-28 12:20:00,46.78,46.78,46.75,46.76,6900.0,46.78,46.78,46.75,46.76,6900.0
2011-03-28 12:25:00,46.74,46.74,46.67,46.68,5500.0,46.74,46.74,46.67,46.68,5500.0
2011-03-28 12:30:00,46.67,46.73,46.66,46.67,10500.0,46.67,46.73,46.66,46.67,10500.0
2011-03-28 12:35:00,46.67,46.67,46.64,46.64,7800.0,46.67,46.67,46.64,46.64,7800.0
2011-03-28 12:40:00,46.64,46.74,46.63,46.74,9800.0,46.64,46.74,46.63,46.74,9800.0
2011-03-28 12:45:00,46.74,46.89,46.74,46.87,41500.0,46.74,46.89,46.74,46.87,41500.0
2011-03-28 12:50:00,46.87,46.88,46.79,46.79,8100.0,46.87,46.88,46.79,46.79,8100.0
2011-03-28 12:55:00,46.79,46.83,46.76,46.82,6700.0,46.79,46.83,46.76,46.82,6700.0
2011-03-28 13:00:00,46.78,46.82,46.75,46.8,19200.0,46.78,46.82,46.75,46.8,19200.0
2011-03-28 13:05:00,46.8,46.82,46.76,46.82,6700.0,46.8,46.82,46.76,46.82,6700.0
2011-03-28 13:10:00,46.8,46.89,46.8,46.87,5200.0,46.8,46.89,46.8,46.87,5200.0
2011-03-28 13:15:00,46.84,46.86,46.79,46.83,7700.0,46.84,46.86,46.79,46.83,7700.0
2011-03-28 13:20:00,46.84,46.92,46.82,46.91,9500.0,46.84,46.92,46.82,46.91,9500.0
2011-03-28 13:25:00,46.89,46.94,46.86,46.94,16700.0,46.89,46.94,46.86,46.94,16700.0
2011-03-28 13:30:00,46.92,46.93,46.87,46.93,7100.0,46.92,46.93,46.87,46.93,7100.0
2011-03-28 13:35:00,46.93,47.01,46.93,46.98,12400.0,46.93,47.01,46.93,46.98,12400.0
2011-03-28 13:40:00,46.98,46.98,46.94,46.94,13000.0,46.98,46.98,46.94,46.94,13000.0
2011-03-28 13:45:00,46.94,47.03,46.9,47.0,74800.0,46.94,47.03,46.9,47.0,74800.0
2011-03-28 13:50:00,47.01,47.01,46.97,47.01,28400.0,47.01,47.01,46.97,47.01,28400.0
2011-03-28 13:55:00,47.01,47.08,47.0,47.08,33600.0,47.01,47.08,47.0,47.08,33600.0
2011-03-28 14:00:00,47.07,47.17,47.07,47.13,61400.0,47.07,47.17,47.07,47.13,61400.0
2011-03-28 14:05:00,47.11,47.13,47.06,47.08,42000.0,47.11,47.13,47.06,47.08,42000.0
2011-03-28 14:10:00,47.09,47.15,47.09,47.14,24400.0,47.09,47.15,47.09,47.14,24400.0
2011-03-28 14:15:00,47.13,47.2,47.13,47.2,14500.0,47.13,47.2,47.13,47.2,14500.0
2011-03-28 14:20:00,47.19,47.29,47.19,47.26,9700.0,47.19,47.29,47.19,47.26,9700.0
2011-03-28 14:25:00,47.28,47.33,47.27,47.31,18100.0,47.28,47.33,47.27,47.31,18100.0
2011-03-28 14:30:00,47.31,47.44,47.29,47.43,20800.0,47.31,47.44,47.29,47.43,20800.0
2011-03-28 14:35:00,47.43,47.48,47.39,47.47,20900.0,47.43,47.48,47.39,47.47,20900.0
2011-03-28 14:40:00,47.46,47.57,47.44,47.55,29300.0,47.46,47.57,47.44,47.55,29300.0
2011-03-28 14:45:00,47.54,47.6,47.48,47.5,30100.0,47.54,47.6,47.48,47.5,30100.0
2011-03-28 14:50:00,47.49,47.51,47.42,47.46,26300.0,47.49,47.51,47.42,47.46,26300.0
2011-03-28 14:55:00,47.48,47.53,47.44,47.49,20400.0,47.48,47.53,47.44,47.49,20400.0
2011-03-28 15:00:00,47.49,47.53,47.47,47.5,24700.0,47.49,47.53,47.47,47.5,24700.0
2011-03-28 15:05:00,47.5,47.53,47.45,47.45,16800.0,47.5,47.53,47.45,47.45,16800.0
2011-03-28 15:10:00,47.44,47.46,47.36,47.36,21300.0,47.44,47.46,47.36,47.36,21300.0
2011-03-28 15:15:00,47.35,47.41,47.35,47.4,30000.0,47.35,47.41,47.35,47.4,30000.0
2011-03-28 15:20:00,47.4,47.47,47.36,47.41,22500.0,47.4,47.47,47.36,47.41,22500.0
2011-03-28 15:25:00,47.41,47.45,47.36,47.36,21100.0,47.41,47.45,47.36,47.36,21100.0
2011-03-28 15:30:00,47.36,47.37,47.31,47.35,31000.0,47.36,47.37,47.31,47.35,31000.0
2011-03-28 15:35:00,47.34,47.38,47.3,47.32,33800.0,47.34,47.38,47.3,47.32,33800.0
2011-03-28 15:40:00,47.32,47.33,47.21,47.27,55300.0,47.32,47.33,47.21,47.27,55300.0
2011-03-28 15:45:00,47.26,47.31,47.22,47.31,35900.0,47.26,47.31,47.22,47.31,35900.0
2011-03-28 15:50:00,47.3,47.41,47.29,47.39,63100.0,47.3,47.41,47.29,47.39,63100.0
2011-03-28 15:55:00,47.39,47.41,47.34,47.34,92700.0,47.39,47.41,47.34,47.34,92700.0
2011-03-29 09:30:00,48.4,48.75,48.26,48.51,196200.0,48.4,48.75,48.26,48.51,196200.0
2011-03-29 09:35:00,48.52,48.54,47.82,47.97,142500.0,48.52,48.54,47.82,47.97,142500.0
2011-03-29 09:40:00,47.97,48.21,47.9,48.21,39900.0,47.97,48.21,47.9,48.21,39900.0
2011-03-29 09:45:00,48.21,48.33,47.84,48.19,40500.0,48.21,48.33,47.84,48.19,40500.0
2011-03-29 09:50:00,48.22,48.42,48.19,48.25,46800.0,48.22,48.42,48.19,48.25,46800.0
2011-03-29 09:55:00,48.24,48.34,48.12,48.27,49100.0,48.24,48.34,48.12,48.27,49100.0
2011-03-29 10:00:00,48.27,48.3,48.07,48.17,41600.0,48.27,48.3,48.07,48.17,41600.0
2011-03-29 10:05:00,48.16,48.25,48.1,48.24,69900.0,48.16,48.25,48.1,48.24,69900.0
2011-03-29 10:10:00,48.25,48.25,48.08,48.1,57300.0,48.25,48.25,48.08,48.1,57300.0
2011-03-29 10:15:00,48.1,48.22,48.09,48.18,151600.0,48.1,48.22,48.09,48.18,151600.0
2011-03-29 10:20:00,48.16,48.19,48.0,48.17,83300.0,48.16,48.19,48.0,48.17,83300.0
2011-03-29 10:25:00,48.17,48.4,48.17,48.3,162400.0,48.17,48.4,48.17,48.3,162400.0
2011-03-29 10:30:00,48.32,48.54,48.32,48.44,79800.0,48.32,48.54,48.32,48.44,79800.0
2011-03-29 10:35:00,48.44,48.5,48.4,48.48,29100.0,48.44,48.5,48.4,48.48,29100.0
2011-03-29 10:40:00,48.47,48.51,48.43,48.48,20100.0,48.47,48.51,48.43,48.48,20100.0
2011-03-29 10:45:00,48.48,48.7,48.47,48.63,75400.0,48.48,48.7,48.47,48.63,75400.0
2011-03-29 10:50:00,48.62,48.63,48.3,48.3,31600.0,48.62,48.63,48.3,48.3,31600.0
2011-03-29 10:55:00,48.26,48.45,48.2,48.43,30500.0,48.26,48.45,48.2,48.43,30500.0
2011-03-29 11:00:00,48.43,48.53,48.35,48.53,18400.0,48.43,48.53,48.35,48.53,18400.0
2011-03-29 11:05:00,48.55,48.77,48.47,48.77,65400.0,48.55,48.77,48.47,48.77,65400.0
2011-03-29 11:10:00,48.74,48.82,48.64,48.74,40500.0,48.74,48.82,48.64,48.74,40500.0
2011-03-29 11:15:00,48.74,48.85,48.73,48.83,30600.0,48.74,48.85,48.73,48.83,30600.0
2011-03-29 11:20:00,48.82,48.92,48.79,48.79,45000.0,48.82,48.92,48.79,48.79,45000.0
2011-03-29 11:25:00,48.8,48.84,48.68,48.71,32200.0,48.8,48.84,48.68,48.71,32200.0
2011-03-29 11:30:00,48.71,48.73,48.5,48.53,32000.0,48.71,48.73,48.5,48.53,32000.0
2011-03-29 11:35:00,48.51,48.7,48.44,48.61,29300.0,48.51,48.7,48.44,48.61,29300.0
2011-03-29 11:40:00,48.59,48.61,48.59,48.61,5600.0,48.59,48.61,48.59,48.61,5600.0
2011-03-29 11:45:00,48.6,48.6,48.49,48.59,14300.0,48.6,48.6,48.49,48.59,14300.0
2011-03-29 11:50:00,48.59,48.66,48.55,48.58,7300.0,48.59,48.66,48.55,48.58,7300.0
2011-03-29 11:55:00,48.56,48.59,48.47,48.51,22100.0,48.56,48.59,48.47,48.51,22100.0
2011-03-29 12:00:00,48.51,48.75,48.51,48.74,27400.0,48.51,48.75,48.51,48.74,27400.0
2011-03-29 12:05:00,48.74,48.76,48.72,48.74,7500.0,48.74,48.76,48.72,48.74,7500.0
2011-03-29 12:10:00,48.75,48.76,48.7,48.7,16500.0,48.75,48.76,48.7,48.7,16500.0
2011-03-29 12:15:00,48.69,48.8,48.64,48.79,16300.0,48.69,48.8,48.64,48.79,16300.0
2011-03-29 12:20:00,48.79,48.8,48.76,48.76,9000.0,48.79,48.8,48.76,48.76,9000.0
2011-03-29 12:25:00,48.78,48.78,48.75,48.77,9900.0,48.78,48.78,48.75,48.77,9900.0
2011-03-29 12:30:00,48.74,48.78,48.7,48.73,14500.0,48.74,48.78,48.7,48.73,14500.0
2011-03-29 12:35:00,48.75,48.78,48.72,48.73,11000.0,48.75,48.78,48.72,48.73,11000.0
2011-03-29 12:40:00,48.74,48.74,48.68,48.7,93200.0,48.74,48.74,48.68,48.7,93200.0
2011-03-29 12:45:00,48.7,48.77,48.68,48.74,15000.0,48.7,48.77,48.68,48.74,15000.0
2011-03-29 12:50:00,48.75,48.83,48.74,48.8,24800.0,48.75,48.83,48.74,48.8,24800.0
2011-03-29 12:55:00,48.8,48.83,48.8,48.82,11600.0,48.8,48.83,48.8,48.82,11600.0
2011-03-29 13:00:00,48.82,48.93,48.82,48.92,31900.0,48.82,48.93,48.82,48.92,31900.0
2011-03-29 13:05:00,48.92,49.0,48.92,48.98,36000.0,48.92,49.0,48.92,48.98,36000.0
2011-03-29 13:10:00,48.99,49.0,48.96,48.97,20000.0,48.99,49.0,48.96,48.97,20000.0
2011-03-29 13:15:00,48.97,49.12,48.97,49.12,76300.0,48.97,49.12,48.97,49.12,76300.0
2011-03-29 13:20:00,49.12,49.21,49.09,49.2,43100.0,49.12,49.21,49.09,49.2,43100.0
2011-03-29 13:25:00,49.21,49.22,49.15,49.15,30400.0,49.21,49.22,49.15,49.15,30400.0
2011-03-29 13:30:00,49.15,49.2,49.13,49.18,29900.0,49.15,49.2,49.13,49.18,29900.0
2011-03-29 13:35:00,49.17,49.21,48.98,48.99,51300.0,49.17,49.21,48.98,48.99,51300.0
2011-03-29 13:40:00,48.99,49.01,48.88,48.9,23500.0,48.99,49.01,48.88,48.9,23500.0
2011-03-29 13:45:00,48.92,48.96,48.84,48.89,25000.0,48.92,48.96,48.84,48.89,25000.0
2011-03-29 13:50:00,48.89,48.95,48.87,48.93,9600.0,48.89,48.95,48.87,48.93,9600.0
2011-03-29 13:55:00,48.92,48.95,48.84,48.85,14800.0,48.92,48.95,48.84,48.85,14800.0
2011-03-29 14:00:00,48.88,48.95,48.86,48.87,19800.0,48.88,48.95,48.86,48.87,19800.0
2011-03-29 14:05:00,48.87,48.91,48.82,48.89,35200.0,48.87,48.91,48.82,48.89,35200.0
2011-03-29 14:10:00,48.87,48.93,48.84,48.86,106000.0,48.87,48.93,48.84,48.86,106000.0
2011-03-29 14:15:00,48.86,48.95,48.86,48.93,11400.0,48.86,48.95,48.86,48.93,11400.0
2011-03-29 14:20:00,48.92,48.94,48.91,48.94,15100.0,48.92,48.94,48.91,48.94,15100.0
2011-03-29 14:25:00,48.93,48.97,48.81,48.81,45600.0,48.93,48.97,48.81,48.81,45600.0
2011-03-29 14:30:00,48.81,48.83,48.75,48.76,12500.0,48.81,48.83,48.75,48.76,12500.0
2011-03-29 14:35:00,48.77,48.85,48.75,48.77,10200.0,48.77,48.85,48.75,48.77,10200.0
2011-03-29 14:40:00,48.77,48.9,48.75,48.9,12600.0,48.77,48.9,48.75,48.9,12600.0
2011-03-29 14:45:00,48.88,48.89,48.83,48.84,6600.0,48.88,48.89,48.83,48.84,6600.0
2011-03-29 14:50:00,48.84,48.88,48.77,48.85,39000.0,48.84,48.88,48.77,48.85,39000.0
2011-03-29 14:55:00,48.85,48.91,48.84,48.89,40800.0,48.85,48.91,48.84,48.89,40800.0
2011-03-29 15:00:00,48.89,48.92,48.85,48.92,20800.0,48.89,48.92,48.85,48.92,20800.0
2011-03-29 15:05:00,48.92,48.98,48.91,48.95,23700.0,48.92,48.98,48.91,48.95,23700.0
2011-03-29 15:10:00,48.93,49.04,48.93,49.01,19200.0,48.93,49.04,48.93,49.01,19200.0
2011-03-29 15:15:00,49.02,49.16,49.0,49.16,46000.0,49.02,49.16,49.0,49.16,46000.0
2011-03-29 15:20:00,49.16,49.17,49.11,49.12,34100.0,49.16,49.17,49.11,49.12,34100.0
2011-03-29 15:25:00,49.11,49.12,49.01,49.03,24200.0,49.11,49.12,49.01,49.03,24200.0
2011-03-29 15:30:00,49.04,49.05,48.96,48.99,27400.0,49.04,49.05,48.96,48.99,27400.0
2011-03-29 15:35:00,48.98,49.02,48.92,48.98,26200.0,48.98,49.02,48.92,48.98,26200.0
2011-03-29 15:40:00,48.97,48.98,48.85,48.85,42800.0,48.97,48.98,48.85,48.85,42800.0
2011-03-29 15:45:00,48.86,49.05,48.86,48.89,72700.0,48.86,49.05,48.86,48.89,72700.0
2011-03-29 15:50:00,48.89,48.93,48.85,48.85,95700.0,48.89,48.93,48.85,48.85,95700.0
2011-03-29 15:55:00,48.86,48.91,48.84,48.9,104200.0,48.86,48.91,48.84,48.9,104200.0
2011-03-30 09:30:00,49.3,49.62,49.27,49.61,49900.0,49.3,49.62,49.27,49.61,49900.0
2011-03-30 09:35:00,49.64,49.81,49.62,49.73,62800.0,49.64,49.81,49.62,49.73,62800.0
2011-03-30 09:40:00,49.72,49.81,49.47,49.56,41800.0,49.72,49.81,49.47,49.56,41800.0
2011-03-30 09:45:00,49.56,49.65,49.32,49.37,48600.0,49.56,49.65,49.32,49.37,48600.0
2011-03-30 09:50:00,49.37,49.4,49.2,49.21,38500.0,49.37,49.4,49.2,49.21,38500.0
2011-03-30 09:55:00,49.22,49.46,49.21,49.42,49900.0,49.22,49.46,49.21,49.42,49900.0
2011-03-30 10:00:00,49.41,49.55,49.38,49.5,28900.0,49.41,49.55,49.38,49.5,28900.0
2011-03-30 10:05:00,49.49,49.49,49.25,49.25,33200.0,49.49,49.49,49.25,49.25,33200.0
2011-03-30 10:10:00,49.25,49.28,49.07,49.12,31300.0,49.25,49.28,49.07,49.12,31300.0
2011-03-30 10:15:00,49.11,49.15,49.11,49.13,12400.0,49.11,49.15,49.11,49.13,12400.0
2011-03-30 10:20:00,49.11,49.12,49.05,49.1,38100.0,49.11,49.12,49.05,49.1,38100.0
2011-03-30 10:25:00,49.09,49.1,49.01,49.05,39400.0,49.09,49.1,49.01,49.05,39400.0
2011-03-30 10:30:00,49.05,49.06,48.99,48.99,14400.0,49.05,49.06,48.99,48.99,14400.0
2011-03-30 10:35:00,48.99,49.0,48.75,48.77,45200.0,48.99,49.0,48.75,48.77,45200.0
2011-03-30 10:40:00,48.77,48.81,48.73,48.78,30700.0,48.77,48.81,48.73,48.78,30700.0
2011-03-30 10:45:00,48.8,48.9,48.79,48.88,15900.0,48.8,48.9,48.79,48.88,15900.0
2011-03-30 10:50:00,48.87,48.89,48.86,48.87,25900.0,48.87,48.89,48.86,48.87,25900.0
2011-03-30 10:55:00,48.87,48.93,48.87,48.93,24400.0,48.87,48.93,48.87,48.93,24400.0
2011-03-30 11:00:00,48.92,48.97,48.92,48.94,14800.0,48.92,48.97,48.92,48.94,14800.0
2011-03-30 11:05:00,48.92,49.04,48.92,49.04,13600.0,48.92,49.04,48.92,49.04,13600.0
2011-03-30 11:10:00,49.02,49.05,49.01,49.02,11900.0,49.02,49.05,49.01,49.02,11900.0
2011-03-30 11:15:00,49.03,49.07,49.0,49.07,8100.0,49.03,49.07,49.0,49.07,8100.0
2011-03-30 11:20:00,49.07,49.19,49.07,49.12,13100.0,49.07,49.19,49.07,49.12,13100.0
2011-03-30 11:25:00,49.11,49.11,48.94,48.95,13500.0,49.11,49.11,48.94,48.95,13500.0
2011-03-30 11:30:00,48.96,49.0,48.9,48.9,12100.0,48.96,49.0,48.9,48.9,12100.0
2011-03-30 11:35:00,48.91,48.91,48.76,48.83,17400.0,48.91,48.91,48.76,48.83,17400.0
2011-03-30 11:40:00,48.81,48.83,48.79,48.83,6500.0,48.81,48.83,48.79,48.83,6500.0
2011-03-30 11:45:00,48.8,48.84,48.8,48.84,9700.0,48.8,48.84,48.8,48.84,9700.0
2011-03-30 11:50:00,48.84,48.9,48.83,48.83,11100.0,48.84,48.9,48.83,48.83,11100.0
2011-03-30 11:55:00,48.83,49.0,48.83,49.0,12500.0,48.83,49.0,48.83,49.0,12500.0
2011-03-30 12:00:00,49.0,49.0,48.93,48.99,19300.0,49.0,49.0,48.93,48.99,19300.0
2011-03-30 12:05:00,48.98,49.0,48.96,48.97,5100.0,48.98,49.0,48.96,48.97,5100.0
2011-03-30 12:10:00,48.97,49.0,48.95,49.0,27000.0,48.97,49.0,48.95,49.0,27000.0
2011-03-30 12:15:00,48.99,49.01,48.93,48.99,32700.0,48.99,49.01,48.93,48.99,32700.0
2011-03-30 12:20:00,48.97,49.01,48.96,48.96,22600.0,48.97,49.01,48.96,48.96,22600.0
2011-03-30 12:25:00,48.97,48.97,48.87,48.97,9600.0,48.97,48.97,48.87,48.97,9600.0
2011-03-30 12:30:00,48.97,49.01,48.9,48.94,9300.0,48.97,49.01,48.9,48.94,9300.0
2011-03-30 12:35:00,48.93,48.93,48.9,48.91,7000.0,48.93,48.93,48.9,48.91,7000.0
2011-03-30 12:40:00,48.92,48.95,48.86,48.88,8900.0,48.92,48.95,48.86,48.88,8900.0
2011-03-30 12:45:00,48.87,48.87,48.8,48.82,15100.0,48.87,48.87,48.8,48.82,15100.0
2011-03-30 12:50:00,48.82,48.84,48.8,48.82,12300.0,48.82,48.84,48.8,48.82,12300.0
2011-03-30 12:55:00,48.81,48.83,48.79,48.82,5000.0,48.81,48.83,48.79,48.82,5000.0
2011-03-30 13:00:00,48.81,48.82,48.75,48.79,9100.0,48.81,48.82,48.75,48.79,9100.0
2011-03-30 13:05:00,48.79,48.83,48.75,48.77,23700.0,48.79,48.83,48.75,48.77,23700.0
2011-03-30 13:10:00,48.77,48.8,48.77,48.78,7600.0,48.77,48.8,48.77,48.78,7600.0
2011-03-30 13:15:00,48.78,48.78,48.71,48.71,31500.0,48.78,48.78,48.71,48.71,31500.0
2011-03-30 13:20:00,48.71,48.71,48.65,48.67,6700.0,48.71,48.71,48.65,48.67,6700.0
2011-03-30 13:25:00,48.68,48.68,48.64,48.65,9600.0,48.68,48.68,48.64,48.65,9600.0
2011-03-30 13:30:00,48.66,48.66,48.57,48.6,21000.0,48.66,48.66,48.57,48.6,21000.0
2011-03-30 13:35:00,48.62,48.64,48.6,48.62,8100.0,48.62,48.64,48.6,48.62,8100.0
2011-03-30 13:40:00,48.63,48.71,48.63,48.71,16600.0,48.63,48.71,48.63,48.71,16600.0
2011-03-30 13:45:00,48.71,48.74,48.61,48.63,23900.0,48.71,48.74,48.61,48.63,23900.0
2011-03-30 13:50:00,48.64,48.65,48.53,48.55,15600.0,48.64,48.65,48.53,48.55,15600.0
2011-03-30 13:55:00,48.53,48.56,48.5,48.51,23000.0,48.53,48.56,48.5,48.51,23000.0
2011-03-30 14:00:00,48.51,48.55,48.49,48.54,17600.0,48.51,48.55,48.49,48.54,17600.0
2011-03-30 14:05:00,48.54,48.57,48.53,48.54,11800.0,48.54,48.57,48.53,48.54,11800.0
2011-03-30 14:10:00,48.55,48.55,48.51,48.54,13700.0,48.55,48.55,48.51,48.54,13700.0
2011-03-30 14:15:00,48.53,48.57,48.52,48.55,8600.0,48.53,48.57,48.52,48.55,8600.0
2011-03-30 14:20:00,48.55,48.64,48.55,48.61,15300.0,48.55,48.64,48.55,48.61,15300.0
2011-03-30 14:25:00,48.62,48.69,48.61,48.64,24800.0,48.62,48.69,48.61,48.64,24800.0
2011-03-30 14:30:00,48.65,48.68,48.61,48.63,8600.0,48.65,48.68,48.61,48.63,8600.0
2011-03-30 14:35:00,48.63,48.64,48.57,48.58,25200.0,48.63,48.64,48.57,48.58,25200.0
2011-03-30 14:40:00,48.58,48.62,48.54,48.55,11200.0,48.58,48.62,48.54,48.55,11200.0
2011-03-30 14:45:00,48.56,48.61,48.55,48.56,12600.0,48.56,48.61,48.55,48.56,12600.0
2011-03-30 14:50:00,48.56,48.59,48.54,48.55,13400.0,48.56,48.59,48.54,48.55,13400.0
2011-03-30 14:55:00,48.54,48.57,48.5,48.51,18700.0,48.54,48.57,48.5,48.51,18700.0
2011-03-30 15:00:00,48.51,48.54,48.49,48.5,18000.0,48.51,48.54,48.49,48.5,18000.0
2011-03-30 15:05:00,48.5,48.57,48.46,48.56,15700.0,48.5,48.57,48.46,48.56,15700.0
2011-03-30 15:10:00,48.55,48.59,48.52,48.54,17900.0,48.55,48.59,48.52,48.54,17900.0
2011-03-30 15:15:00,48.54,48.56,48.5,48.55,33200.0,48.54,48.56,48.5,48.55,33200.0
2011-03-30 15:20:00,48.57,48.61,48.54,48.59,27800.0,48.57,48.61,48.54,48.59,27800.0
2011-03-30 15:25:00,48.6,48.63,48.56,48.57,24100.0,48.6,48.63,48.56,48.57,24100.0
2011-03-30 15:30:00,48.57,48.61,48.51,48.53,47100.0,48.57,48.61,48.51,48.53,47100.0
2011-03-30 15:35:00,48.53,48.53,48.49,48.51,25600.0,48.53,48.53,48.49,48.51,25600.0
2011-03-30 15:40:00,48.51,48.54,48.5,48.53,24800.0,48.51,48.54,48.5,48.53,24800.0
2011-03-30 15:45:00,48.53,48.57,48.44,48.47,32300.0,48.53,48.57,48.44,48.47,32300.0
2011-03-30 15:50:00,48.48,48.51,48.42,48.49,42200.0,48.48,48.51,48.42,48.49,42200.0
2011-03-30 15:55:00,48.49,48.49,48.39,48.46,116400.0,48.49,48.49,48.39,48.46,116400.0
2011-03-31 09:30:00,48.44,48.83,48.39,48.68,37500.0,48.44,48.83,48.39,48.68,37500.0
2011-03-31 09:35:00,48.68,48.78,48.5,48.58,12900.0,48.68,48.78,48.5,48.58,12900.0
2011-03-31 09:40:00,48.56,48.56,48.12,48.2,44300.0,48.56,48.56,48.12,48.2,44300.0
2011-03-31 09:45:00,48.2,48.2,47.8,47.81,78800.0,48.2,48.2,47.8,47.81,78800.0
2011-03-31 09:50:00,47.82,47.91,47.59,47.9,43700.0,47.82,47.91,47.59,47.9,43700.0
2011-03-31 09:55:00,47.91,48.11,47.9,48.06,13700.0,47.91,48.11,47.9,48.06,13700.0
2011-03-31 10:00:00,48.07,48.1,47.94,48.02,24600.0,48.07,48.1,47.94,48.02,24600.0
2011-03-31 10:05:00,48.01,48.09,47.99,48.04,7400.0,48.01,48.09,47.99,48.04,7400.0
2011-03-31 10:10:00,48.03,48.26,47.9,48.1,99900.0,48.03,48.26,47.9,48.1,99900.0
2011-03-31 10:15:00,48.1,48.1,47.85,48.0,35800.0,48.1,48.1,47.85,48.0,35800.0
2011-03-31 10:20:00,47.99,48.05,47.83,47.92,31500.0,47.99,48.05,47.83,47.92,31500.0
2011-03-31 10:25:00,47.93,47.93,47.76,47.8,20700.0,47.93,47.93,47.76,47.8,20700.0
2011-03-31 10:30:00,47.8,47.87,47.63,47.7,46300.0,47.8,47.87,47.63,47.7,46300.0
2011-03-31 10:35:00,47.69,47.73,47.66,47.67,28400.0,47.69,47.73,47.66,47.67,28400.0
2011-03-31 10:40:00,47.69,47.69,47.51,47.56,33600.0,47.69,47.69,47.51,47.56,33600.0
2011-03-31 10:45:00,47.55,47.56,47.43,47.47,22900.0,47.55,47.56,47.43,47.47,22900.0
2011-03-31 10:50:00,47.47,47.57,47.45,47.53,17600.0,47.47,47.57,47.45,47.53,17600.0
2011-03-31 10:55:00,47.49,47.67,47.46,47.61,23900.0,47.49,47.67,47.46,47.61,23900.0
2011-03-31 11:00:00,47.66,47.68,47.62,47.67,17400.0,47.66,47.68,47.62,47.67,17400.0
2011-03-31 11:05:00,47.67,47.75,47.55,47.73,99800.0,47.67,47.75,47.55,47.73,99800.0
2011-03-31 11:10:00,47.71,47.71,47.61,47.64,21000.0,47.71,47.71,47.61,47.64,21000.0
2011-03-31 11:15:00,47.62,47.63,47.56,47.61,8900.0,47.62,47.63,47.56,47.61,8900.0
2011-03-31 11:20:00,47.6,47.62,47.52,47.59,11500.0,47.6,47.62,47.52,47.59,11500.0
2011-03-31 11:25:00,47.59,47.59,47.54,47.57,7000.0,47.59,47.59,47.54,47.57,7000.0
2011-03-31 11:30:00,47.58,47.58,47.45,47.45,20400.0,47.58,47.58,47.45,47.45,20400.0
2011-03-31 11:35:00,47.45,47.5,47.39,47.44,33700.0,47.45,47.5,47.39,47.44,33700.0
2011-03-31 11:40:00,47.44,47.47,47.28,47.32,31100.0,47.44,47.47,47.28,47.32,31100.0
2011-03-31 11:45:00,47.34,47.35,47.25,47.29,25800.0,47.34,47.35,47.25,47.29,25800.0
2011-03-31 11:50:00,47.29,47.32,47.26,47.28,10600.0,47.29,47.32,47.26,47.28,10600.0
2011-03-31 11:55:00,47.28,47.32,47.27,47.32,9300.0,47.28,47.32,47.27,47.32,9300.0
2011-03-31 12:00:00,47.33,47.37,47.3,47.33,11300.0,47.33,47.37,47.3,47.33,11300.0
2011-03-31 12:05:00,47.33,47.34,47.29,47.31,7500.0,47.33,47.34,47.29,47.31,7500.0
2011-03-31 12:10:00,47.32,47.36,47.31,47.36,8800.0,47.32,47.36,47.31,47.36,8800.0
2011-03-31 12:15:00,47.35,47.5,47.33,47.49,26200.0,47.35,47.5,47.33,47.49,26200.0
2011-03-31 12:20:00,47.49,47.52,47.47,47.51,16400.0,47.49,47.52,47.47,47.51,16400.0
2011-03-31 12:25:00,47.52,47.6,47.48,47.6,15400.0,47.52,47.6,47.48,47.6,15400.0
2011-03-31 12:30:00,47.6,47.75,47.6,47.74,21900.0,47.6,47.75,47.6,47.74,21900.0
2011-03-31 12:35:00,47.73,47.74,47.63,47.63,19500.0,47.73,47.74,47.63,47.63,19500.0
2011-03-31 12:40:00,47.63,47.65,47.5,47.53,26200.0,47.63,47.65,47.5,47.53,26200.0
2011-03-31 12:45:00,47.53,47.53,47.46,47.47,9900.0,47.53,47.53,47.46,47.47,9900.0
2011-03-31 12:50:00,47.45,47.48,47.4,47.46,9100.0,47.45,47.48,47.4,47.46,9100.0
2011-03-31 12:55:00,47.47,47.55,47.45,47.5,17500.0,47.47,47.55,47.45,47.5,17500.0
2011-03-31 13:00:00,47.49,47.56,47.49,47.53,11600.0,47.49,47.56,47.49,47.53,11600.0
2011-03-31 13:05:00,47.54,47.55,47.51,47.52,12600.0,47.54,47.55,47.51,47.52,12600.0
2011-03-31 13:10:00,47.52,47.54,47.51,47.52,12600.0,47.52,47.54,47.51,47.52,12600.0
2011-03-31 13:15:00,47.52,47.53,47.5,47.51,5900.0,47.52,47.53,47.5,47.51,5900.0
2011-03-31 13:20:00,47.51,47.55,47.51,47.54,9500.0,47.51,47.55,47.51,47.54,9500.0
2011-03-31 13:25:00,47.53,47.57,47.53,47.57,8200.0,47.53,47.57,47.53,47.57,8200.0
2011-03-31 13:30:00,47.56,47.68,47.56,47.66,13800.0,47.56,47.68,47.56,47.66,13800.0
2011-03-31 13:35:00,47.66,47.72,47.66,47.68,14400.0,47.66,47.72,47.66,47.68,14400.0
2011-03-31 13:40:00,47.68,47.69,47.62,47.63,36300.0,47.68,47.69,47.62,47.63,36300.0
2011-03-31 13:45:00,47.63,47.66,47.61,47.63,7500.0,47.63,47.66,47.61,47.63,7500.0
2011-03-31 13:50:00,47.64,47.64,47.45,47.46,22400.0,47.64,47.64,47.45,47.46,22400.0
2011-03-31 13:55:00,47.46,47.47,47.35,47.36,18100.0,47.46,47.47,47.35,47.36,18100.0
2011-03-31 14:00:00,47.35,47.4,47.35,47.37,16000.0,47.35,47.4,47.35,47.37,16000.0
2011-03-31 14:05:00,47.37,47.47,47.34,47.45,40000.0,47.37,47.47,47.34,47.45,40000.0
2011-03-31 14:10:00,47.47,47.49,47.4,47.49,40700.0,47.47,47.49,47.4,47.49,40700.0
2011-03-31 14:15:00,47.49,47.51,47.42,47.48,33600.0,47.49,47.51,47.42,47.48,33600.0
2011-03-31 14:20:00,47.48,47.5,47.41,47.44,29000.0,47.48,47.5,47.41,47.44,29000.0
2011-03-31 14:25:00,47.44,47.5,47.37,47.37,33700.0,47.44,47.5,47.37,47.37,33700.0
2011-03-31 14:30:00,47.38,47.53,47.37,47.51,22400.0,47.38,47.53,47.37,47.51,22400.0
2011-03-31 14:35:00,47.5,47.57,47.49,47.57,25700.0,47.5,47.57,47.49,47.57,25700.0
2011-03-31 14:40:00,47.57,47.68,47.57,47.66,20900.0,47.57,47.68,47.57,47.66,20900.0
2011-03-31 14:45:00,47.66,47.66,47.6,47.63,26300.0,47.66,47.66,47.6,47.63,26300.0
2011-03-31 14:50:00,47.63,47.63,47.49,47.5,60700.0,47.63,47.63,47.49,47.5,60700.0
2011-03-31 14:55:00,47.5,47.51,47.48,47.5,23500.0,47.5,47.51,47.48,47.5,23500.0
2011-03-31 15:00:00,47.5,47.5,47.49,47.5,9600.0,47.5,47.5,47.49,47.5,9600.0
2011-03-31 15:05:00,47.49,47.5,47.48,47.5,26400.0,47.49,47.5,47.48,47.5,26400.0
2011-03-31 15:10:00,47.49,47.5,47.41,47.42,56300.0,47.49,47.5,47.41,47.42,56300.0
2011-03-31 15:15:00,47.42,47.54,47.41,47.54,23100.0,47.42,47.54,47.41,47.54,23100.0
2011-03-31 15:20:00,47.54,47.64,47.54,47.64,12700.0,47.54,47.64,47.54,47.64,12700.0
2011-03-31 15:25:00,47.64,47.72,47.63,47.7,27800.0,47.64,47.72,47.63,47.7,27800.0
2011-03-31 15:30:00,47.71,47.72,47.67,47.68,28000.0,47.71,47.72,47.67,47.68,28000.0
2011-03-31 15:35:00,47.68,47.77,47.67,47.77,37400.0,47.68,47.77,47.67,47.77,37400.0
2011-03-31 15:40:00,47.76,47.88,47.76,47.85,62900.0,47.76,47.88,47.76,47.85,62900.0
2011-03-31 15:45:00,47.85,47.93,47.8,47.92,90300.0,47.85,47.93,47.8,47.92,90300.0
2011-03-31 15:50:00,47.92,47.98,47.92,47.92,99600.0,47.92,47.98,47.92,47.92,99600.0
2011-03-31 15:55:00,47.93,47.97,47.85,47.93,184000.0,47.93,47.97,47.85,47.93,184000.0
2011-04-01 09:30:00,48.0,48.2,47.98,48.04,52300.0,48.0,48.2,47.98,48.04,52300.0
2011-04-01 09:35:00,48.04,48.09,47.94,48.05,30800.0,48.04,48.09,47.94,48.05,30800.0
2011-04-01 09:40:00,48.03,48.08,47.81,47.84,31700.0,48.03,48.08,47.81,47.84,31700.0
2011-04-01 09:45:00,47.84,47.9,47.58,47.61,59200.0,47.84,47.9,47.58,47.61,59200.0
2011-04-01 09:50:00,47.62,47.65,47.47,47.56,42200.0,47.62,47.65,47.47,47.56,42200.0
2011-04-01 09:55:00,47.57,47.58,47.47,47.51,32300.0,47.57,47.58,47.47,47.51,32300.0
2011-04-01 10:00:00,47.52,47.6,47.49,47.53,26300.0,47.52,47.6,47.49,47.53,26300.0
2011-04-01 10:05:00,47.52,47.57,47.47,47.52,30300.0,47.52,47.57,47.47,47.52,30300.0
2011-04-01 10:10:00,47.52,47.56,47.45,47.45,27200.0,47.52,47.56,47.45,47.45,27200.0
2011-04-01 10:15:00,47.45,47.52,47.45,47.5,25500.0,47.45,47.52,47.45,47.5,25500.0
2011-04-01 10:20:00,47.48,47.71,47.48,47.71,43900.0,47.48,47.71,47.48,47.71,43900.0
2011-04-01 10:25:00,47.7,47.74,47.57,47.61,28100.0,47.7,47.74,47.57,47.61,28100.0
2011-04-01 10:30:00,47.6,47.64,47.55,47.55,27200.0,47.6,47.64,47.55,47.55,27200.0
2011-04-01 10:35:00,47.55,47.56,47.48,47.49,22800.0,47.55,47.56,47.48,47.49,22800.0
2011-04-01 10:40:00,47.49,47.5,47.47,47.5,22900.0,47.49,47.5,47.47,47.5,22900.0
2011-04-01 10:45:00,47.49,47.6,47.49,47.53,9200.0,47.49,47.6,47.49,47.53,9200.0
2011-04-01 10:50:00,47.55,47.56,47.47,47.5,15800.0,47.55,47.56,47.47,47.5,15800.0
2011-04-01 10:55:00,47.5,47.55,47.48,47.52,10100.0,47.5,47.55,47.48,47.52,10100.0
2011-04-01 11:00:00,47.55,47.55,47.44,47.5,20900.0,47.55,47.55,47.44,47.5,20900.0
2011-04-01 11:05:00,47.48,47.48,47.38,47.39,27300.0,47.48,47.48,47.38,47.39,27300.0
2011-04-01 11:10:00,47.39,47.59,47.37,47.59,67000.0,47.39,47.59,47.37,47.59,67000.0
2011-04-01 11:15:00,47.58,47.66,47.57,47.6,25700.0,47.58,47.66,47.57,47.6,25700.0
2011-04-01 11:20:00,47.58,47.65,47.56,47.57,24700.0,47.58,47.65,47.56,47.57,24700.0
2011-04-01 11:25:00,47.56,47.57,47.44,47.46,47400.0,47.56,47.57,47.44,47.46,47400.0
2011-04-01 11:30:00,47.46,47.51,47.4,47.5,43300.0,47.46,47.51,47.4,47.5,43300.0
2011-04-01 11:35:00,47.5,47.53,47.49,47.51,31600.0,47.5,47.53,47.49,47.51,31600.0
2011-04-01 11:40:00,47.5,47.5,47.41,47.41,28600.0,47.5,47.5,47.41,47.41,28600.0
2011-04-01 11:45:00,47.42,47.42,47.37,47.41,17500.0,47.42,47.42,47.37,47.41,17500.0
2011-04-01 11:50:00,47.41,47.44,47.38,47.39,18500.0,47.41,47.44,47.38,47.39,18500.0
2011-04-01 11:55:00,47.39,47.45,47.37,47.4,32200.0,47.39,47.45,47.37,47.4,32200.0
2011-04-01 12:00:00,47.4,47.4,47.36,47.38,19300.0,47.4,47.4,47.36,47.38,19300.0
2011-04-01 12:05:00,47.38,47.38,47.22,47.23,33200.0,47.38,47.38,47.22,47.23,33200.0
2011-04-01 12:10:00,47.22,47.31,47.21,47.28,42900.0,47.22,47.31,47.21,47.28,42900.0
2011-04-01 12:15:00,47.27,47.27,47.23,47.24,16400.0,47.27,47.27,47.23,47.24,16400.0
2011-04-01 12:20:00,47.25,47.27,47.22,47.23,21700.0,47.25,47.27,47.22,47.23,21700.0
2011-04-01 12:25:00,47.23,47.25,47.22,47.22,27500.0,47.23,47.25,47.22,47.22,27500.0
2011-04-01 12:30:00,47.22,47.38,47.22,47.35,31900.0,47.22,47.38,47.22,47.35,31900.0
2011-04-01 12:35:00,47.34,47.35,47.3,47.31,10600.0,47.34,47.35,47.3,47.31,10600.0
2011-04-01 12:40:00,47.32,47.34,47.3,47.33,9700.0,47.32,47.34,47.3,47.33,9700.0
2011-04-01 12:45:00,47.32,47.34,47.3,47.3,13800.0,47.32,47.34,47.3,47.3,13800.0
2011-04-01 12:50:00,47.3,47.36,47.29,47.32,11400.0,47.3,47.36,47.29,47.32,11400.0
2011-04-01 12:55:00,47.33,47.49,47.33,47.47,17200.0,47.33,47.49,47.33,47.47,17200.0
2011-04-01 13:00:00,47.47,47.52,47.46,47.51,16100.0,47.47,47.52,47.46,47.51,16100.0
2011-04-01 13:05:00,47.51,47.54,47.49,47.5,13700.0,47.51,47.54,47.49,47.5,13700.0
2011-04-01 13:10:00,47.51,47.51,47.46,47.49,18200.0,47.51,47.51,47.46,47.49,18200.0
2011-04-01 13:15:00,47.49,47.53,47.47,47.47,27200.0,47.49,47.53,47.47,47.47,27200.0
2011-04-01 13:20:00,47.49,47.52,47.45,47.52,14000.0,47.49,47.52,47.45,47.52,14000.0
2011-04-01 13:25:00,47.52,47.54,47.5,47.51,35800.0,47.52,47.54,47.5,47.51,35800.0
2011-04-01 13:30:00,47.5,47.6,47.5,47.56,18200.0,47.5,47.6,47.5,47.56,18200.0
2011-04-01 13:35:00,47.56,47.56,47.48,47.51,15400.0,47.56,47.56,47.48,47.51,15400.0
2011-04-01 13:40:00,47.52,47.6,47.5,47.6,19500.0,47.52,47.6,47.5,47.6,19500.0
2011-04-01 13:45:00,47.6,47.6,47.56,47.58,16000.0,47.6,47.6,47.56,47.58,16000.0
2011-04-01 13:50:00,47.6,47.65,47.56,47.59,36800.0,47.6,47.65,47.56,47.59,36800.0
2011-04-01 13:55:00,47.6,47.65,47.54,47.57,17300.0,47.6,47.65,47.54,47.57,17300.0
2011-04-01 14:00:00,47.57,47.57,47.48,47.56,14000.0,47.57,47.57,47.48,47.56,14000.0
2011-04-01 14:05:00,47.56,47.57,47.48,47.48,13300.0,47.56,47.57,47.48,47.48,13300.0
2011-04-01 14:10:00,47.48,47.48,47.46,47.48,13400.0,47.48,47.48,47.46,47.48,13400.0
2011-04-01 14:15:00,47.47,47.48,47.45,47.46,5600.0,47.47,47.48,47.45,47.46,5600.0
2011-04-01 14:20:00,47.46,47.47,47.43,47.43,24200.0,47.46,47.47,47.43,47.43,24200.0
2011-04-01 14:25:00,47.42,47.47,47.41,47.46,18000.0,47.42,47.47,47.41,47.46,18000.0
2011-04-01 14:30:00,47.46,47.46,47.4,47.44,16300.0,47.46,47.46,47.4,47.44,16300.0
2011-04-01 14:35:00,47.45,47.47,47.43,47.45,16000.0,47.45,47.47,47.43,47.45,16000.0
2011-04-01 14:40:00,47.44,47.44,47.4,47.42,9400.0,47.44,47.44,47.4,47.42,9400.0
2011-04-01 14:45:00,47.42,47.43,47.36,47.4,16200.0,47.42,47.43,47.36,47.4,16200.0
2011-04-01 14:50:00,47.38,47.4,47.36,47.39,20400.0,47.38,47.4,47.36,47.39,20400.0
2011-04-01 14:55:00,47.38,47.49,47.38,47.46,30600.0,47.38,47.49,47.38,47.46,30600.0
2011-04-01 15:00:00,47.44,47.48,47.38,47.48,17800.0,47.44,47.48,47.38,47.48,17800.0
2011-04-01 15:05:00,47.48,47.48,47.42,47.42,11900.0,47.48,47.48,47.42,47.42,11900.0
2011-04-01 15:10:00,47.43,47.46,47.42,47.42,23700.0,47.43,47.46,47.42,47.42,23700.0
2011-04-01 15:15:00,47.44,47.44,47.4,47.43,27100.0,47.44,47.44,47.4,47.43,27100.0
2011-04-01 15:20:00,47.43,47.51,47.42,47.45,47400.0,47.43,47.51,47.42,47.45,47400.0
2011-04-01 15:25:00,47.45,47.48,47.4,47.4,42800.0,47.45,47.48,47.4,47.4,42800.0
2011-04-01 15:30:00,47.4,47.44,47.38,47.41,39000.0,47.4,47.44,47.38,47.41,39000.0
2011-04-01 15:35:00,47.41,47.42,47.38,47.41,43700.0,47.41,47.42,47.38,47.41,43700.0
2011-04-01 15:40:00,47.41,47.46,47.4,47.44,57200.0,47.41,47.46,47.4,47.44,57200.0
2011-04-01 15:45:00,47.45,47.5,47.4,47.4,63800.0,47.45,47.5,47.4,47.4,63800.0
2011-04-01 15:50:00,47.4,47.55,47.4,47.51,109000.0,47.4,47.55,47.4,47.51,109000.0
2011-04-01 15:55:00,47.52,47.59,47.49,47.59,202600.0,47.52,47.59,47.49,47.59,202600.0
2011-04-04 09:30:00,47.91,48.11,47.65,48.0,58200.0,47.91,48.11,47.65,48.0,58200.0
2011-04-04 09:35:00,48.03,48.08,47.88,47.99,36800.0,48.03,48.08,47.88,47.99,36800.0
2011-04-04 09:40:00,48.01,48.1,47.99,48.04,23000.0,48.01,48.1,47.99,48.04,23000.0
2011-04-04 09:45:00,48.04,48.05,47.79,47.85,33400.0,48.04,48.05,47.79,47.85,33400.0
2011-04-04 09:50:00,47.85,47.85,47.55,47.6,33200.0,47.85,47.85,47.55,47.6,33200.0
2011-04-04 09:55:00,47.6,47.62,47.47,47.58,35200.0,47.6,47.62,47.47,47.58,35200.0
2011-04-04 10:00:00,47.57,47.61,47.47,47.58,40700.0,47.57,47.61,47.47,47.58,40700.0
2011-04-04 10:05:00,47.57,47.59,47.47,47.53,19200.0,47.57,47.59,47.47,47.53,19200.0
2011-04-04 10:10:00,47.54,47.61,47.48,47.59,16100.0,47.54,47.61,47.48,47.59,16100.0
2011-04-04 10:15:00,47.59,47.59,47.47,47.53,23400.0,47.59,47.59,47.47,47.53,23400.0
2011-04-04 10:20:00,47.54,47.58,47.43,47.52,31100.0,47.54,47.58,47.43,47.52,31100.0
2011-04-04 10:25:00,47.53,47.59,47.49,47.53,19400.0,47.53,47.59,47.49,47.53,19400.0
2011-04-04 10:30:00,47.55,47.61,47.53,47.61,36300.0,47.55,47.61,47.53,47.61,36300.0
2011-04-04 10:35:00,47.6,47.61,47.5,47.51,18700.0,47.6,47.61,47.5,47.51,18700.0
2011-04-04 10:40:00,47.51,47.57,47.4,47.49,35100.0,47.51,47.57,47.4,47.49,35100.0
2011-04-04 10:45:00,47.48,47.5,47.44,47.47,17300.0,47.48,47.5,47.44,47.47,17300.0
2011-04-04 10:50:00,47.48,47.48,47.38,47.41,22200.0,47.48,47.48,47.38,47.41,22200.0
2011-04-04 10:55:00,47.42,47.46,47.38,47.41,32300.0,47.42,47.46,47.38,47.41,32300.0
2011-04-04 11:00:00,47.42,47.5,47.39,47.41,29000.0,47.42,47.5,47.39,47.41,29000.0
2011-04-04 11:05:00,47.41,47.44,47.37,47.38,22200.0,47.41,47.44,47.37,47.38,22200.0
2011-04-04 11:10:00,47.39,47.39,47.3,47.32,26100.0,47.39,47.39,47.3,47.32,26100.0
2011-04-04 11:15:00,47.32,47.37,47.3,47.32,71900.0,47.32,47.37,47.3,47.32,71900.0
2011-04-04 11:20:00,47.3,47.37,47.25,47.25,63300.0,47.3,47.37,47.25,47.25,63300.0
2011-04-04 11:25:00,47.25,47.27,47.22,47.27,48300.0,47.25,47.27,47.22,47.27,48300.0
2011-04-04 11:30:00,47.26,47.27,47.25,47.26,23600.0,47.26,47.27,47.25,47.26,23600.0
2011-04-04 11:35:00,47.26,47.33,47.25,47.33,13100.0,47.26,47.33,47.25,47.33,13100.0
2011-04-04 11:40:00,47.32,47.39,47.29,47.35,17400.0,47.32,47.39,47.29,47.35,17400.0
2011-04-04 11:45:00,47.35,47.37,47.33,47.36,22700.0,47.35,47.37,47.33,47.36,22700.0
2011-04-04 11:50:00,47.36,47.41,47.34,47.34,23200.0,47.36,47.41,47.34,47.34,23200.0
2011-04-04 11:55:00,47.34,47.42,47.34,47.39,19500.0,47.34,47.42,47.34,47.39,19500.0
2011-04-04 12:00:00,47.38,47.38,47.32,47.32,13900.0,47.38,47.38,47.32,47.32,13900.0
2011-04-04 12:05:00,47.31,47.31,47.25,47.27,17900.0,47.31,47.31,47.25,47.27,17900.0
2011-04-04 12:10:00,47.28,47.28,47.25,47.27,21000.0,47.28,47.28,47.25,47.27,21000.0
2011-04-04 12:15:00,47.27,47.27,47.25,47.26,14000.0,47.27,47.27,47.25,47.26,14000.0
2011-04-04 12:20:00,47.26,47.38,47.26,47.36,19800.0,47.26,47.38,47.26,47.36,19800.0
2011-04-04 12:25:00,47.36,47.36,47.32,47.33,10600.0,47.36,47.36,47.32,47.33,10600.0
2011-04-04 12:30:00,47.33,47.34,47.29,47.33,18600.0,47.33,47.34,47.29,47.33,18600.0
2011-04-04 12:35:00,47.32,47.37,47.3,47.33,23900.0,47.32,47.37,47.3,47.33,23900.0
2011-04-04 12:40:00,47.33,47.34,47.28,47.31,17800.0,47.33,47.34,47.28,47.31,17800.0
2011-04-04 12:45:00,47.31,47.31,47.25,47.26,18700.0,47.31,47.31,47.25,47.26,18700.0
2011-04-04 12:50:00,47.26,47.27,47.25,47.25,35400.0,47.26,47.27,47.25,47.25,35400.0
2011-04-04 12:55:00,47.26,47.28,47.25,47.26,21900.0,47.26,47.28,47.25,47.26,21900.0
2011-04-04 13:00:00,47.25,47.33,47.25,47.33,35100.0,47.25,47.33,47.25,47.33,35100.0
2011-04-04 13:05:00,47.33,47.41,47.32,47.4,16600.0,47.33,47.41,47.32,47.4,16600.0
2011-04-04 13:10:00,47.41,47.41,47.38,47.39,16600.0,47.41,47.41,47.38,47.39,16600.0
2011-04-04 13:15:00,47.39,47.41,47.38,47.4,16400.0,47.39,47.41,47.38,47.4,16400.0
2011-04-04 13:20:00,47.41,47.45,47.4,47.44,14500.0,47.41,47.45,47.4,47.44,14500.0
2011-04-04 13:25:00,47.45,47.52,47.42,47.48,44000.0,47.45,47.52,47.42,47.48,44000.0
2011-04-04 13:30:00,47.49,47.49,47.38,47.43,25100.0,47.49,47.49,47.38,47.43,25100.0
2011-04-04 13:35:00,47.42,47.44,47.37,47.37,17200.0,47.42,47.44,47.37,47.37,17200.0
2011-04-04 13:40:00,47.37,47.43,47.3,47.43,24800.0,47.37,47.43,47.3,47.43,24800.0
2011-04-04 13:45:00,47.41,47.43,47.32,47.38,59200.0,47.41,47.43,47.32,47.38,59200.0
2011-04-04 13:50:00,47.39,47.41,47.32,47.39,26500.0,47.39,47.41,47.32,47.39,26500.0
2011-04-04 13:55:00,47.39,47.41,47.37,47.41,15500.0,47.39,47.41,47.37,47.41,15500.0
2011-04-04 14:00:00,47.41,47.42,47.38,47.4,31500.0,47.41,47.42,47.38,47.4,31500.0
2011-04-04 14:05:00,47.4,47.42,47.35,47.35,24400.0,47.4,47.42,47.35,47.35,24400.0
2011-04-04 14:10:00,47.34,47.41,47.34,47.41,16700.0,47.34,47.41,47.34,47.41,16700.0
2011-04-04 14:15:00,47.41,47.41,47.36,47.37,24400.0,47.41,47.41,47.36,47.37,24400.0
2011-04-04 14:20:00,47.38,47.38,47.29,47.3,15600.0,47.38,47.38,47.29,47.3,15600.0
2011-04-04 14:25:00,47.29,47.32,47.25,47.32,14200.0,47.29,47.32,47.25,47.32,14200.0
2011-04-04 14:30:00,47.31,47.36,47.28,47.29,18600.0,47.31,47.36,47.28,47.29,18600.0
2011-04-04 14:35:00,47.29,47.3,47.27,47.29,18100.0,47.29,47.3,47.27,47.29,18100.0
2011-04-04 14:40:00,47.28,47.36,47.28,47.36,25900.0,47.28,47.36,47.28,47.36,25900.0
2011-04-04 14:45:00,47.36,47.36,47.29,47.29,21600.0,47.36,47.36,47.29,47.29,21600.0
2011-04-04 14:50:00,47.3,47.33,47.3,47.31,21000.0,47.3,47.33,47.3,47.31,21000.0
2011-04-04 14:55:00,47.31,47.31,47.25,47.29,24000.0,47.31,47.31,47.25,47.29,24000.0
2011-04-04 15:00:00,47.3,47.32,47.26,47.28,31300.0,47.3,47.32,47.26,47.28,31300.0
2011-04-04 15:05:00,47.27,47.3,47.25,47.25,30600.0,47.27,47.3,47.25,47.25,30600.0
2011-04-04 15:10:00,47.26,47.28,47.25,47.28,26500.0,47.26,47.28,47.25,47.28,26500.0
2011-04-04 15:15:00,47.28,47.38,47.27,47.38,26500.0,47.28,47.38,47.27,47.38,26500.0
2011-04-04 15:20:00,47.38,47.4,47.37,47.38,38500.0,47.38,47.4,47.37,47.38,38500.0
2011-04-04 15:25:00,47.38,47.4,47.32,47.39,57500.0,47.38,47.4,47.32,47.39,57500.0
2011-04-04 15:30:00,47.39,47.4,47.38,47.39,20600.0,47.39,47.4,47.38,47.39,20600.0
2011-04-04 15:35:00,47.38,47.4,47.37,47.39,51000.0,47.38,47.4,47.37,47.39,51000.0
2011-04-04 15:40:00,47.39,47.4,47.36,47.39,58300.0,47.39,47.4,47.36,47.39,58300.0
2011-04-04 15:45:00,47.38,47.52,47.36,47.5,53700.0,47.38,47.52,47.36,47.5,53700.0
2011-04-04 15:50:00,47.5,47.55,47.48,47.54,104600.0,47.5,47.55,47.48,47.54,104600.0
2011-04-04 15:55:00,47.53,47.54,47.45,47.49,167200.0,47.53,47.54,47.45,47.49,167200.0
2011-04-05 09:30:00,47.32,47.6,47.32,47.46,52900.0,47.32,47.6,47.32,47.46,52900.0
2011-04-05 09:35:00,47.46,47.58,47.46,47.56,46600.0,47.46,47.58,47.46,47.56,46600.0
2011-04-05 09:40:00,47.54,47.55,47.35,47.35,34000.0,47.54,47.55,47.35,47.35,34000.0
2011-04-05 09:45:00,47.38,47.47,47.37,47.45,69500.0,47.38,47.47,47.37,47.45,69500.0
2011-04-05 09:50:00,47.46,47.46,47.41,47.44,40000.0,47.46,47.46,47.41,47.44,40000.0
2011-04-05 09:55:00,47.45,47.5,47.41,47.5,27100.0,47.45,47.5,47.41,47.5,27100.0
2011-04-05 10:00:00,47.5,47.51,47.36,47.39,44600.0,47.5,47.51,47.36,47.39,44600.0
2011-04-05 10:05:00,47.39,47.39,47.25,47.25,39700.0,47.39,47.39,47.25,47.25,39700.0
2011-04-05 10:10:00,47.27,47.27,47.16,47.24,48800.0,47.27,47.27,47.16,47.24,48800.0
2011-04-05 10:15:00,47.24,47.34,47.22,47.22,88200.0,47.24,47.34,47.22,47.22,88200.0
2011-04-05 10:20:00,47.21,47.31,47.18,47.28,27500.0,47.21,47.31,47.18,47.28,27500.0
2011-04-05 10:25:00,47.28,47.4,47.27,47.37,33200.0,47.28,47.4,47.27,47.37,33200.0
2011-04-05 10:30:00,47.37,47.37,47.29,47.3,28600.0,47.37,47.37,47.29,47.3,28600.0
2011-04-05 10:35:00,47.3,47.31,47.23,47.25,30100.0,47.3,47.31,47.23,47.25,30100.0
2011-04-05 10:40:00,47.26,47.3,47.19,47.22,13600.0,47.26,47.3,47.19,47.22,13600.0
2011-04-05 10:45:00,47.25,47.28,47.2,47.23,12900.0,47.25,47.28,47.2,47.23,12900.0
2011-04-05 10:50:00,47.23,47.25,47.2,47.23,23000.0,47.23,47.25,47.2,47.23,23000.0
2011-04-05 10:55:00,47.24,47.25,47.21,47.25,23900.0,47.24,47.25,47.21,47.25,23900.0
2011-04-05 11:00:00,47.25,47.25,47.21,47.22,34600.0,47.25,47.25,47.21,47.22,34600.0
2011-04-05 11:05:00,47.23,47.23,47.12,47.19,23000.0,47.23,47.23,47.12,47.19,23000.0
2011-04-05 11:10:00,47.19,47.2,47.16,47.19,9800.0,47.19,47.2,47.16,47.19,9800.0
2011-04-05 11:15:00,47.19,47.2,47.13,47.16,34900.0,47.19,47.2,47.13,47.16,34900.0
2011-04-05 11:20:00,47.15,47.15,47.06,47.08,31300.0,47.15,47.15,47.06,47.08,31300.0
2011-04-05 11:25:00,47.09,47.11,47.03,47.03,27200.0,47.09,47.11,47.03,47.03,27200.0
2011-04-05 11:30:00,47.02,47.2,47.0,47.19,69700.0,47.02,47.2,47.0,47.19,69700.0
2011-04-05 11:35:00,47.2,47.22,47.1,47.1,39700.0,47.2,47.22,47.1,47.1,39700.0
2011-04-05 11:40:00,47.12,47.15,47.11,47.15,11400.0,47.12,47.15,47.11,47.15,11400.0
2011-04-05 11:45:00,47.15,47.16,47.1,47.15,27100.0,47.15,47.16,47.1,47.15,27100.0
2011-04-05 11:50:00,47.15,47.18,47.12,47.15,31300.0,47.15,47.18,47.12,47.15,31300.0
2011-04-05 11:55:00,47.15,47.16,47.1,47.12,34500.0,47.15,47.16,47.1,47.12,34500.0
2011-04-05 12:00:00,47.12,47.12,46.99,47.01,31900.0,47.12,47.12,46.99,47.01,31900.0
2011-04-05 12:05:00,47.01,47.05,46.99,47.02,48600.0,47.01,47.05,46.99,47.02,48600.0
2011-04-05 12:10:00,47.04,47.05,46.96,47.0,38800.0,47.04,47.05,46.96,47.0,38800.0
2011-04-05 12:15:00,47.0,47.0,46.98,46.99,21100.0,47.0,47.0,46.98,46.99,21100.0
2011-04-05 12:20:00,46.99,47.0,46.97,47.0,20000.0,46.99,47.0,46.97,47.0,20000.0
2011-04-05 12:25:00,47.0,47.03,46.99,47.02,61300.0,47.0,47.03,46.99,47.02,61300.0
2011-04-05 12:30:00,47.03,47.12,47.02,47.08,59700.0,47.03,47.12,47.02,47.08,59700.0
2011-04-05 12:35:00,47.09,47.09,47.06,47.06,6800.0,47.09,47.09,47.06,47.06,6800.0
2011-04-05 12:40:00,47.06,47.07,47.04,47.05,7200.0,47.06,47.07,47.04,47.05,7200.0
2011-04-05 12:45:00,47.05,47.1,47.04,47.09,11900.0,47.05,47.1,47.04,47.09,11900.0
2011-04-05 12:50:00,47.09,47.1,47.04,47.09,11400.0,47.09,47.1,47.04,47.09,11400.0
2011-04-05 12:55:00,47.09,47.11,47.06,47.08,33100.0,47.09,47.11,47.06,47.08,33100.0
2011-04-05 13:00:00,47.08,47.1,47.07,47.1,8900.0,47.08,47.1,47.07,47.1,8900.0
2011-04-05 13:05:00,47.1,47.1,47.05,47.08,25200.0,47.1,47.1,47.05,47.08,25200.0
2011-04-05 13:10:00,47.07,47.09,47.05,47.06,13400.0,47.07,47.09,47.05,47.06,13400.0
2011-04-05 13:15:00,47.06,47.06,46.99,47.0,14200.0,47.06,47.06,46.99,47.0,14200.0
2011-04-05 13:20:00,47.0,47.0,46.97,46.97,12600.0,47.0,47.0,46.97,46.97,12600.0
2011-04-05 13:25:00,46.97,46.97,46.93,46.94,9400.0,46.97,46.97,46.93,46.94,9400.0
2011-04-05 13:30:00,46.94,46.94,46.91,46.91,17200.0,46.94,46.94,46.91,46.91,17200.0
2011-04-05 13:35:00,46.9,47.0,46.9,46.96,14500.0,46.9,47.0,46.9,46.96,14500.0
2011-04-05 13:40:00,46.96,46.99,46.93,46.93,14700.0,46.96,46.99,46.93,46.93,14700.0
2011-04-05 13:45:00,46.93,46.94,46.91,46.92,9900.0,46.93,46.94,46.91,46.92,9900.0
2011-04-05 13:50:00,46.92,46.96,46.91,46.93,7500.0,46.92,46.96,46.91,46.93,7500.0
2011-04-05 13:55:00,46.94,46.94,46.91,46.91,6600.0,46.94,46.94,46.91,46.91,6600.0
2011-04-05 14:00:00,46.91,46.95,46.87,46.89,23600.0,46.91,46.95,46.87,46.89,23600.0
2011-04-05 14:05:00,46.89,46.89,46.78,46.81,28400.0,46.89,46.89,46.78,46.81,28400.0
2011-04-05 14:10:00,46.82,46.87,46.8,46.81,72900.0,46.82,46.87,46.8,46.81,72900.0
2011-04-05 14:15:00,46.8,46.81,46.75,46.77,36400.0,46.8,46.81,46.75,46.77,36400.0
2011-04-05 14:20:00,46.78,46.79,46.7,46.71,45800.0,46.78,46.79,46.7,46.71,45800.0
2011-04-05 14:25:00,46.72,46.74,46.71,46.73,18200.0,46.72,46.74,46.71,46.73,18200.0
2011-04-05 14:30:00,46.74,46.74,46.7,46.7,32900.0,46.74,46.74,46.7,46.7,32900.0
2011-04-05 14:35:00,46.7,46.72,46.7,46.71,36200.0,46.7,46.72,46.7,46.71,36200.0
2011-04-05 14:40:00,46.7,46.71,46.65,46.68,44200.0,46.7,46.71,46.65,46.68,44200.0
2011-04-05 14:45:00,46.67,46.71,46.65,46.69,36200.0,46.67,46.71,46.65,46.69,36200.0
2011-04-05 14:50:00,46.68,46.71,46.61,46.62,28500.0,46.68,46.71,46.61,46.62,28500.0
2011-04-05 14:55:00,46.61,46.61,46.59,46.59,54600.0,46.61,46.61,46.59,46.59,54600.0
2011-04-05 15:00:00,46.59,46.63,46.57,46.59,43000.0,46.59,46.63,46.57,46.59,43000.0
2011-04-05 15:05:00,46.58,46.6,46.55,46.57,37200.0,46.58,46.6,46.55,46.57,37200.0
2011-04-05 15:10:00,46.56,46.57,46.52,46.55,30000.0,46.56,46.57,46.52,46.55,30000.0
2011-04-05 15:15:00,46.54,46.6,46.54,46.59,30300.0,46.54,46.6,46.54,46.59,30300.0
2011-04-05 15:20:00,46.59,46.6,46.58,46.59,37300.0,46.59,46.6,46.58,46.59,37300.0
2011-04-05 15:25:00,46.59,46.6,46.58,46.59,20700.0,46.59,46.6,46.58,46.59,20700.0
2011-04-05 15:30:00,46.6,46.6,46.59,46.59,32900.0,46.6,46.6,46.59,46.59,32900.0
2011-04-05 15:35:00,46.6,46.74,46.59,46.7,64500.0,46.6,46.74,46.59,46.7,64500.0
2011-04-05 15:40:00,46.69,46.75,46.69,46.74,32600.0,46.69,46.75,46.69,46.74,32600.0
2011-04-05 15:45:00,46.75,46.81,46.74,46.8,54800.0,46.75,46.81,46.74,46.8,54800.0
2011-04-05 15:50:00,46.8,46.8,46.75,46.76,70900.0,46.8,46.8,46.75,46.76,70900.0
2011-04-05 15:55:00,46.76,46.76,46.72,46.73,115600.0,46.76,46.76,46.72,46.73,115600.0
2011-04-06 09:30:00,47.27,47.37,47.08,47.09,58400.0,47.27,47.37,47.08,47.09,58400.0
2011-04-06 09:35:00,47.09,47.09,46.7,47.01,103800.0,47.09,47.09,46.7,47.01,103800.0
2011-04-06 09:40:00,47.01,47.04,46.92,46.99,35700.0,47.01,47.04,46.92,46.99,35700.0
2011-04-06 09:45:00,46.99,47.18,46.98,47.16,26900.0,46.99,47.18,46.98,47.16,26900.0
2011-04-06 09:50:00,47.17,47.24,47.15,47.19,45200.0,47.17,47.24,47.15,47.19,45200.0
2011-04-06 09:55:00,47.19,47.2,47.09,47.12,38000.0,47.19,47.2,47.09,47.12,38000.0
2011-04-06 10:00:00,47.11,47.24,47.11,47.17,29000.0,47.11,47.24,47.11,47.17,29000.0
2011-04-06 10:05:00,47.19,47.24,47.12,47.14,41200.0,47.19,47.24,47.12,47.14,41200.0
2011-04-06 10:10:00,47.12,47.13,46.83,46.83,46100.0,47.12,47.13,46.83,46.83,46100.0
2011-04-06 10:15:00,46.83,47.02,46.83,46.94,12400.0,46.83,47.02,46.83,46.94,12400.0
2011-04-06 10:20:00,46.96,46.97,46.84,46.86,17200.0,46.96,46.97,46.84,46.86,17200.0
2011-04-06 10:25:00,46.85,46.96,46.82,46.94,15300.0,46.85,46.96,46.82,46.94,15300.0
2011-04-06 10:30:00,46.94,47.02,46.93,46.99,20900.0,46.94,47.02,46.93,46.99,20900.0
2011-04-06 10:35:00,46.98,46.99,46.83,46.9,11100.0,46.98,46.99,46.83,46.9,11100.0
2011-04-06 10:40:00,46.92,47.05,46.9,47.04,13000.0,46.92,47.05,46.9,47.04,13000.0
2011-04-06 10:45:00,47.04,47.06,47.0,47.0,14600.0,47.04,47.06,47.0,47.0,14600.0
2011-04-06 10:50:00,47.02,47.03,46.97,46.98,11600.0,47.02,47.03,46.97,46.98,11600.0
2011-04-06 10:55:00,47.01,47.02,46.92,46.92,8800.0,47.01,47.02,46.92,46.92,8800.0
2011-04-06 11:00:00,46.93,47.02,46.91,47.0,13200.0,46.93,47.02,46.91,47.0,13200.0
2011-04-06 11:05:00,47.0,47.0,46.79,46.8,35100.0,47.0,47.0,46.79,46.8,35100.0
2011-04-06 11:10:00,46.79,46.81,46.58,46.62,31900.0,46.79,46.81,46.58,46.62,31900.0
2011-04-06 11:15:00,46.64,46.66,46.56,46.56,31300.0,46.64,46.66,46.56,46.56,31300.0
2011-04-06 11:20:00,46.58,46.6,46.53,46.56,19200.0,46.58,46.6,46.53,46.56,19200.0
2011-04-06 11:25:00,46.57,46.69,46.57,46.68,8100.0,46.57,46.69,46.57,46.68,8100.0
2011-04-06 11:30:00,46.7,46.71,46.66,46.69,8300.0,46.7,46.71,46.66,46.69,8300.0
2011-04-06 11:35:00,46.67,46.71,46.53,46.59,19400.0,46.67,46.71,46.53,46.59,19400.0
2011-04-06 11:40:00,46.6,46.65,46.6,46.63,5300.0,46.6,46.65,46.6,46.63,5300.0
2011-04-06 11:45:00,46.63,46.64,46.57,46.64,11500.0,46.63,46.64,46.57,46.64,11500.0
2011-04-06 11:50:00,46.65,46.67,46.56,46.58,10900.0,46.65,46.67,46.56,46.58,10900.0
2011-04-06 11:55:00,46.59,46.62,46.54,46.54,13700.0,46.59,46.62,46.54,46.54,13700.0
2011-04-06 12:00:00,46.53,46.56,46.49,46.49,23200.0,46.53,46.56,46.49,46.49,23200.0
2011-04-06 12:05:00,46.49,46.5,46.38,46.4,23400.0,46.49,46.5,46.38,46.4,23400.0
2011-04-06 12:10:00,46.39,46.41,46.33,46.36,21100.0,46.39,46.41,46.33,46.36,21100.0
2011-04-06 12:15:00,46.36,46.4,46.33,46.4,20900.0,46.36,46.4,46.33,46.4,20900.0
2011-04-06 12:20:00,46.38,46.43,46.37,46.37,24500.0,46.38,46.43,46.37,46.37,24500.0
2011-04-06 12:25:00,46.36,46.37,46.28,46.28,30400.0,46.36,46.37,46.28,46.28,30400.0
2011-04-06 12:30:00,46.28,46.28,46.22,46.23,19200.0,46.28,46.28,46.22,46.23,19200.0
2011-04-06 12:35:00,46.24,46.24,46.16,46.18,23900.0,46.24,46.24,46.16,46.18,23900.0
2011-04-06 12:40:00,46.18,46.29,46.17,46.27,14600.0,46.18,46.29,46.17,46.27,14600.0
2011-04-06 12:45:00,46.26,46.34,46.26,46.34,9600.0,46.26,46.34,46.26,46.34,9600.0
2011-04-06 12:50:00,46.33,46.38,46.33,46.34,11800.0,46.33,46.38,46.33,46.34,11800.0
2011-04-06 12:55:00,46.34,46.42,46.33,46.4,9900.0,46.34,46.42,46.33,46.4,9900.0
2011-04-06 13:00:00,46.41,46.41,46.34,46.34,12800.0,46.41,46.41,46.34,46.34,12800.0
2011-04-06 13:05:00,46.34,46.39,46.34,46.38,7600.0,46.34,46.39,46.34,46.38,7600.0
2011-04-06 13:10:00,46.38,46.41,46.23,46.26,17300.0,46.38,46.41,46.23,46.26,17300.0
2011-04-06 13:15:00,46.28,46.35,46.28,46.33,16600.0,46.28,46.35,46.28,46.33,16600.0
2011-04-06 13:20:00,46.33,46.35,46.33,46.35,7700.0,46.33,46.35,46.33,46.35,7700.0
2011-04-06 13:25:00,46.35,46.35,46.32,46.34,10500.0,46.35,46.35,46.32,46.34,10500.0
2011-04-06 13:30:00,46.34,46.4,46.3,46.33,60700.0,46.34,46.4,46.3,46.33,60700.0
2011-04-06 13:35:00,46.34,46.43,46.33,46.41,129600.0,46.34,46.43,46.33,46.41,129600.0
2011-04-06 13:40:00,46.41,46.42,46.39,46.41,15600.0,46.41,46.42,46.39,46.41,15600.0
2011-04-06 13:45:00,46.42,46.53,46.42,46.5,67900.0,46.42,46.53,46.42,46.5,67900.0
2011-04-06 13:50:00,46.5,46.5,46.49,46.49,15000.0,46.5,46.5,46.49,46.49,15000.0
2011-04-06 13:55:00,46.5,46.5,46.49,46.5,11400.0,46.5,46.5,46.49,46.5,11400.0
2011-04-06 14:00:00,46.5,46.5,46.49,46.5,14100.0,46.5,46.5,46.49,46.5,14100.0
2011-04-06 14:05:00,46.5,46.5,46.49,46.49,27600.0,46.5,46.5,46.49,46.49,27600.0
2011-04-06 14:10:00,46.5,46.52,46.48,46.51,42200.0,46.5,46.52,46.48,46.51,42200.0
2011-04-06 14:15:00,46.51,46.55,46.5,46.51,33500.0,46.51,46.55,46.5,46.51,33500.0
2011-04-06 14:20:00,46.51,46.51,46.42,46.42,26800.0,46.51,46.51,46.42,46.42,26800.0
2011-04-06 14:25:00,46.41,46.42,46.36,46.38,13400.0,46.41,46.42,46.36,46.38,13400.0
2011-04-06 14:30:00,46.39,46.39,46.38,46.39,15700.0,46.39,46.39,46.38,46.39,15700.0
2011-04-06 14:35:00,46.39,46.45,46.37,46.4,32700.0,46.39,46.45,46.37,46.4,32700.0
2011-04-06 14:40:00,46.4,46.41,46.34,46.4,21500.0,46.4,46.41,46.34,46.4,21500.0
2011-04-06 14:45:00,46.4,46.45,46.4,46.43,17900.0,46.4,46.45,46.4,46.43,17900.0
2011-04-06 14:50:00,46.42,46.43,46.41,46.41,16500.0,46.42,46.43,46.41,46.41,16500.0
2011-04-06 14:55:00,46.42,46.43,46.4,46.42,14000.0,46.42,46.43,46.4,46.42,14000.0
2011-04-06 15:00:00,46.43,46.45,46.42,46.45,29400.0,46.43,46.45,46.42,46.45,29400.0
2011-04-06 15:05:00,46.45,46.45,46.42,46.42,19000.0,46.45,46.45,46.42,46.42,19000.0
2011-04-06 15:10:00,46.42,46.45,46.41,46.44,30800.0,46.42,46.45,46.41,46.44,30800.0
2011-04-06 15:15:00,46.44,46.46,46.42,46.43,43200.0,46.44,46.46,46.42,46.43,43200.0
2011-04-06 15:20:00,46.43,46.43,46.36,46.37,27700.0,46.43,46.43,46.36,46.37,27700.0
2011-04-06 15:25:00,46.36,46.4,46.36,46.4,21300.0,46.36,46.4,46.36,46.4,21300.0
2011-04-06 15:30:00,46.4,46.42,46.39,46.42,36000.0,46.4,46.42,46.39,46.42,36000.0
2011-04-06 15:35:00,46.42,46.42,46.38,46.39,30500.0,46.42,46.42,46.38,46.39,30500.0
2011-04-06 15:40:00,46.39,46.4,46.33,46.39,44500.0,46.39,46.4,46.33,46.39,44500.0
2011-04-06 15:45:00,46.4,46.41,46.35,46.4,61900.0,46.4,46.41,46.35,46.4,61900.0
2011-04-06 15:50:00,46.39,46.48,46.38,46.43,101300.0,46.39,46.48,46.38,46.43,101300.0
2011-04-06 15:55:00,46.43,46.45,46.36,46.42,117400.0,46.43,46.45,46.36,46.42,117400.0
2011-04-07 09:30:00,46.49,46.55,46.19,46.2,36300.0,46.49,46.55,46.19,46.2,36300.0
2011-04-07 09:35:00,46.2,46.34,46.15,46.34,32900.0,46.2,46.34,46.15,46.34,32900.0
2011-04-07 09:40:00,46.3,46.6,46.3,46.57,18200.0,46.3,46.6,46.3,46.57,18200.0
2011-04-07 09:45:00,46.58,47.06,46.55,47.0,54100.0,46.58,47.06,46.55,47.0,54100.0
2011-04-07 09:50:00,47.0,47.25,46.97,47.22,33100.0,47.0,47.25,46.97,47.22,33100.0
2011-04-07 09:55:00,47.23,47.24,47.08,47.1,21500.0,47.23,47.24,47.08,47.1,21500.0
2011-04-07 10:00:00,47.1,47.1,46.96,46.97,23300.0,47.1,47.1,46.96,46.97,23300.0
2011-04-07 10:05:00,46.98,46.99,46.94,46.96,22100.0,46.98,46.99,46.94,46.96,22100.0
2011-04-07 10:10:00,46.96,46.96,46.8,46.84,11100.0,46.96,46.96,46.8,46.84,11100.0
2011-04-07 10:15:00,46.84,46.86,46.73,46.74,23300.0,46.84,46.86,46.73,46.74,23300.0
2011-04-07 10:20:00,46.73,46.81,46.69,46.71,15600.0,46.73,46.81,46.69,46.71,15600.0
2011-04-07 10:25:00,46.72,46.75,46.66,46.73,8400.0,46.72,46.75,46.66,46.73,8400.0
2011-04-07 10:30:00,46.72,46.76,46.69,46.71,21300.0,46.72,46.76,46.69,46.71,21300.0
2011-04-07 10:35:00,46.69,46.81,46.64,46.65,28300.0,46.69,46.81,46.64,46.65,28300.0
2011-04-07 10:40:00,46.64,46.65,46.35,46.35,20000.0,46.64,46.65,46.35,46.35,20000.0
2011-04-07 10:45:00,46.34,46.53,46.27,46.52,16900.0,46.34,46.53,46.27,46.52,16900.0
2011-04-07 10:50:00,46.53,46.62,46.49,46.56,9700.0,46.53,46.62,46.49,46.56,9700.0
2011-04-07 10:55:00,46.56,46.6,46.49,46.56,42800.0,46.56,46.6,46.49,46.56,42800.0
2011-04-07 11:00:00,46.55,46.57,46.46,46.47,18600.0,46.55,46.57,46.46,46.47,18600.0
2011-04-07 11:05:00,46.49,46.52,46.4,46.41,53100.0,46.49,46.52,46.4,46.41,53100.0
2011-04-07 11:10:00,46.41,46.49,46.4,46.47,21700.0,46.41,46.49,46.4,46.47,21700.0
2011-04-07 11:15:00,46.47,46.63,46.47,46.63,21000.0,46.47,46.63,46.47,46.63,21000.0
2011-04-07 11:20:00,46.63,46.7,46.61,46.69,19900.0,46.63,46.7,46.61,46.69,19900.0
2011-04-07 11:25:00,46.69,46.73,46.64,46.65,9900.0,46.69,46.73,46.64,46.65,9900.0
2011-04-07 11:30:00,46.64,46.64,46.33,46.41,21500.0,46.64,46.64,46.33,46.41,21500.0
2011-04-07 11:35:00,46.38,46.45,46.32,46.45,15100.0,46.38,46.45,46.32,46.45,15100.0
2011-04-07 11:40:00,46.42,46.5,46.42,46.5,15700.0,46.42,46.5,46.42,46.5,15700.0
2011-04-07 11:45:00,46.5,46.5,46.41,46.48,11600.0,46.5,46.5,46.41,46.48,11600.0
2011-04-07 11:50:00,46.48,46.48,46.43,46.44,7700.0,46.48,46.48,46.43,46.44,7700.0
2011-04-07 11:55:00,46.45,46.54,46.44,46.5,21500.0,46.45,46.54,46.44,46.5,21500.0
2011-04-07 12:00:00,46.5,46.55,46.46,46.54,25500.0,46.5,46.55,46.46,46.54,25500.0
2011-04-07 12:05:00,46.53,46.78,46.53,46.78,27600.0,46.53,46.78,46.53,46.78,27600.0
2011-04-07 12:10:00,46.76,46.84,46.72,46.84,17400.0,46.76,46.84,46.72,46.84,17400.0
2011-04-07 12:15:00,46.84,46.92,46.82,46.85,32800.0,46.84,46.92,46.82,46.85,32800.0
2011-04-07 12:20:00,46.87,46.9,46.87,46.89,7000.0,46.87,46.9,46.87,46.89,7000.0
2011-04-07 12:25:00,46.9,46.95,46.89,46.94,6500.0,46.9,46.95,46.89,46.94,6500.0
2011-04-07 12:30:00,46.93,46.94,46.83,46.89,9100.0,46.93,46.94,46.83,46.89,9100.0
2011-04-07 12:35:00,46.9,47.05,46.89,47.04,17200.0,46.9,47.05,46.89,47.04,17200.0
2011-04-07 12:40:00,47.02,47.05,47.0,47.0,8400.0,47.02,47.05,47.0,47.0,8400.0
2011-04-07 12:45:00,47.0,47.04,46.98,47.04,13600.0,47.0,47.04,46.98,47.04,13600.0
2011-04-07 12:50:00,47.04,47.05,46.96,46.99,20800.0,47.04,47.05,46.96,46.99,20800.0
2011-04-07 12:55:00,47.0,47.01,46.96,47.01,2200.0,47.0,47.01,46.96,47.01,2200.0
2011-04-07 13:00:00,47.02,47.09,47.01,47.01,17300.0,47.02,47.09,47.01,47.01,17300.0
2011-04-07 13:05:00,47.02,47.08,46.99,47.08,3300.0,47.02,47.08,46.99,47.08,3300.0
2011-04-07 13:10:00,47.06,47.1,47.01,47.02,10900.0,47.06,47.1,47.01,47.02,10900.0
2011-04-07 13:15:00,47.04,47.06,46.99,47.01,16500.0,47.04,47.06,46.99,47.01,16500.0
2011-04-07 13:20:00,47.01,47.04,46.99,47.0,8000.0,47.01,47.04,46.99,47.0,8000.0
2011-04-07 13:25:00,47.0,47.02,46.98,47.02,6800.0,47.0,47.02,46.98,47.02,6800.0
2011-04-07 13:30:00,47.0,47.02,46.99,47.01,11900.0,47.0,47.02,46.99,47.01,11900.0
2011-04-07 13:35:00,47.01,47.02,47.0,47.01,3500.0,47.01,47.02,47.0,47.01,3500.0
2011-04-07 13:40:00,47.0,47.02,47.0,47.01,18700.0,47.0,47.02,47.0,47.01,18700.0
2011-04-07 13:45:00,47.0,47.02,46.99,47.02,11000.0,47.0,47.02,46.99,47.02,11000.0
2011-04-07 13:50:00,47.02,47.09,47.01,47.08,18700.0,47.02,47.09,47.01,47.08,18700.0
2011-04-07 13:55:00,47.09,47.14,47.06,47.12,28900.0,47.09,47.14,47.06,47.12,28900.0
2011-04-07 14:00:00,47.11,47.23,47.11,47.2,17000.0,47.11,47.23,47.11,47.2,17000.0
2011-04-07 14:05:00,47.21,47.21,47.17,47.19,8400.0,47.21,47.21,47.17,47.19,8400.0
2011-04-07 14:10:00,47.19,47.21,47.16,47.19,23000.0,47.19,47.21,47.16,47.19,23000.0
2011-04-07 14:15:00,47.19,47.21,47.16,47.18,6200.0,47.19,47.21,47.16,47.18,6200.0
2011-04-07 14:20:00,47.18,47.21,47.13,47.19,19900.0,47.18,47.21,47.13,47.19,19900.0
2011-04-07 14:25:00,47.19,47.2,47.17,47.18,4100.0,47.19,47.2,47.17,47.18,4100.0
2011-04-07 14:30:00,47.17,47.21,47.15,47.15,10500.0,47.17,47.21,47.15,47.15,10500.0
2011-04-07 14:35:00,47.15,47.2,47.15,47.16,23000.0,47.15,47.2,47.15,47.16,23000.0
2011-04-07 14:40:00,47.16,47.19,47.15,47.17,12800.0,47.16,47.19,47.15,47.17,12800.0
2011-04-07 14:45:00,47.17,47.18,47.15,47.15,6500.0,47.17,47.18,47.15,47.15,6500.0
2011-04-07 14:50:00,47.15,47.19,47.14,47.18,8800.0,47.15,47.19,47.14,47.18,8800.0
2011-04-07 14:55:00,47.18,47.18,47.09,47.09,19200.0,47.18,47.18,47.09,47.09,19200.0
2011-04-07 15:00:00,47.1,47.1,47.01,47.03,17000.0,47.1,47.1,47.01,47.03,17000.0
2011-04-07 15:05:00,47.04,47.05,47.0,47.0,7600.0,47.04,47.05,47.0,47.0,7600.0
2011-04-07 15:10:00,47.0,47.01,46.95,46.98,21600.0,47.0,47.01,46.95,46.98,21600.0
2011-04-07 15:15:00,46.97,47.06,46.96,47.06,21600.0,46.97,47.06,46.96,47.06,21600.0
2011-04-07 15:20:00,47.06,47.06,47.02,47.02,7700.0,47.06,47.06,47.02,47.02,7700.0
2011-04-07 15:25:00,47.01,47.01,46.93,46.98,8600.0,47.01,47.01,46.93,46.98,8600.0
2011-04-07 15:30:00,46.98,46.98,46.91,46.93,11200.0,46.98,46.98,46.91,46.93,11200.0
2011-04-07 15:35:00,46.94,46.97,46.93,46.94,11600.0,46.94,46.97,46.93,46.94,11600.0
2011-04-07 15:40:00,46.94,46.96,46.91,46.95,12200.0,46.94,46.96,46.91,46.95,12200.0
2011-04-07 15:45:00,46.96,46.97,46.86,46.88,44600.0,46.96,46.97,46.86,46.88,44600.0
2011-04-07 15:50:00,46.9,46.94,46.83,46.89,50500.0,46.9,46.94,46.83,46.89,50500.0
2011-04-07 15:55:00,46.88,46.91,46.85,46.91,65400.0,46.88,46.91,46.85,46.91,65400.0
2011-04-08 09:30:00,47.1,47.35,46.88,47.35,39700.0,47.1,47.35,46.88,47.35,39700.0
2011-04-08 09:35:00,47.33,47.35,47.08,47.32,31100.0,47.33,47.35,47.08,47.32,31100.0
2011-04-08 09:40:00,47.32,47.59,47.28,47.48,28800.0,47.32,47.59,47.28,47.48,28800.0
2011-04-08 09:45:00,47.47,47.56,47.45,47.53,22800.0,47.47,47.56,47.45,47.53,22800.0
2011-04-08 09:50:00,47.5,47.5,47.28,47.29,16000.0,47.5,47.5,47.28,47.29,16000.0
2011-04-08 09:55:00,47.33,47.51,47.29,47.45,12000.0,47.33,47.51,47.29,47.45,12000.0
2011-04-08 10:00:00,47.46,47.48,47.3,47.38,10300.0,47.46,47.48,47.3,47.38,10300.0
2011-04-08 10:05:00,47.4,47.41,47.3,47.3,61700.0,47.4,47.41,47.3,47.3,61700.0
2011-04-08 10:10:00,47.32,47.42,47.29,47.39,9800.0,47.32,47.42,47.29,47.39,9800.0
2011-04-08 10:15:00,47.39,47.49,47.3,47.35,25000.0,47.39,47.49,47.3,47.35,25000.0
2011-04-08 10:20:00,47.34,47.35,47.24,47.33,12100.0,47.34,47.35,47.24,47.33,12100.0
2011-04-08 10:25:00,47.31,47.47,47.31,47.47,10000.0,47.31,47.47,47.31,47.47,10000.0
2011-04-08 10:30:00,47.46,47.66,47.44,47.62,23800.0,47.46,47.66,47.44,47.62,23800.0
2011-04-08 10:35:00,47.63,47.63,47.5,47.55,12600.0,47.63,47.63,47.5,47.55,12600.0
2011-04-08 10:40:00,47.55,47.64,47.53,47.58,6200.0,47.55,47.64,47.53,47.58,6200.0
2011-04-08 10:45:00,47.56,47.79,47.56,47.73,30000.0,47.56,47.79,47.56,47.73,30000.0
2011-04-08 10:50:00,47.72,47.77,47.67,47.68,13800.0,47.72,47.77,47.67,47.68,13800.0
2011-04-08 10:55:00,47.69,47.69,47.56,47.6,24200.0,47.69,47.69,47.56,47.6,24200.0
2011-04-08 11:00:00,47.6,47.66,47.59,47.6,29100.0,47.6,47.66,47.59,47.6,29100.0
2011-04-08 11:05:00,47.59,47.62,47.57,47.6,5200.0,47.59,47.62,47.57,47.6,5200.0
2011-04-08 11:10:00,47.6,47.64,47.54,47.57,12000.0,47.6,47.64,47.54,47.57,12000.0
2011-04-08 11:15:00,47.58,47.67,47.57,47.66,17100.0,47.58,47.67,47.57,47.66,17100.0
2011-04-08 11:20:00,47.65,47.68,47.63,47.64,4400.0,47.65,47.68,47.63,47.64,4400.0
2011-04-08 11:25:00,47.64,47.72,47.64,47.69,5900.0,47.64,47.72,47.64,47.69,5900.0
2011-04-08 11:30:00,47.7,47.83,47.69,47.8,11100.0,47.7,47.83,47.69,47.8,11100.0
2011-04-08 11:35:00,47.83,47.84,47.8,47.81,10400.0,47.83,47.84,47.8,47.81,10400.0
2011-04-08 11:40:00,47.8,47.9,47.8,47.88,16200.0,47.8,47.9,47.8,47.88,16200.0
2011-04-08 11:45:00,47.89,47.94,47.87,47.93,20500.0,47.89,47.94,47.87,47.93,20500.0
2011-04-08 11:50:00,47.93,48.02,47.93,47.99,47400.0,47.93,48.02,47.93,47.99,47400.0
2011-04-08 11:55:00,47.99,48.0,47.97,48.0,16900.0,47.99,48.0,47.97,48.0,16900.0
2011-04-08 12:00:00,47.99,48.15,47.99,48.12,52400.0,47.99,48.15,47.99,48.12,52400.0
2011-04-08 12:05:00,48.12,48.16,48.01,48.04,23600.0,48.12,48.16,48.01,48.04,23600.0
2011-04-08 12:10:00,48.04,48.06,47.98,47.98,7500.0,48.04,48.06,47.98,47.98,7500.0
2011-04-08 12:15:00,48.0,48.0,47.85,47.86,40400.0,48.0,48.0,47.85,47.86,40400.0
2011-04-08 12:20:00,47.86,47.86,47.76,47.79,12900.0,47.86,47.86,47.76,47.79,12900.0
2011-04-08 12:25:00,47.79,47.81,47.78,47.81,7000.0,47.79,47.81,47.78,47.81,7000.0
2011-04-08 12:30:00,47.81,47.88,47.79,47.85,9400.0,47.81,47.88,47.79,47.85,9400.0
2011-04-08 12:35:00,47.85,47.88,47.84,47.84,6100.0,47.85,47.88,47.84,47.84,6100.0
2011-04-08 12:40:00,47.85,47.85,47.82,47.82,6300.0,47.85,47.85,47.82,47.82,6300.0
2011-04-08 12:45:00,47.83,47.86,47.81,47.82,12500.0,47.83,47.86,47.81,47.82,12500.0
2011-04-08 12:50:00,47.82,47.84,47.79,47.79,10400.0,47.82,47.84,47.79,47.79,10400.0
2011-04-08 12:55:00,47.79,47.82,47.79,47.82,7000.0,47.79,47.82,47.79,47.82,7000.0
2011-04-08 13:00:00,47.82,47.83,47.79,47.81,4300.0,47.82,47.83,47.79,47.81,4300.0
2011-04-08 13:05:00,47.82,47.86,47.82,47.86,19300.0,47.82,47.86,47.82,47.86,19300.0
2011-04-08 13:10:00,47.86,47.87,47.85,47.86,9600.0,47.86,47.87,47.85,47.86,9600.0
2011-04-08 13:15:00,47.87,47.92,47.86,47.87,13800.0,47.87,47.92,47.86,47.87,13800.0
2011-04-08 13:20:00,47.87,47.91,47.87,47.88,7000.0,47.87,47.91,47.87,47.88,7000.0
2011-04-08 13:25:00,47.88,47.89,47.83,47.85,13000.0,47.88,47.89,47.83,47.85,13000.0
2011-04-08 13:30:00,47.86,47.88,47.75,47.78,15500.0,47.86,47.88,47.75,47.78,15500.0
2011-04-08 13:35:00,47.77,47.78,47.73,47.74,9600.0,47.77,47.78,47.73,47.74,9600.0
2011-04-08 13:40:00,47.74,47.76,47.74,47.74,3900.0,47.74,47.76,47.74,47.74,3900.0
2011-04-08 13:45:00,47.74,47.76,47.69,47.69,10500.0,47.74,47.76,47.69,47.69,10500.0
2011-04-08 13:50:00,47.69,47.72,47.62,47.65,14500.0,47.69,47.72,47.62,47.65,14500.0
2011-04-08 13:55:00,47.64,47.64,47.58,47.6,6200.0,47.64,47.64,47.58,47.6,6200.0
2011-04-08 14:00:00,47.6,47.64,47.6,47.61,5100.0,47.6,47.64,47.6,47.61,5100.0
2011-04-08 14:05:00,47.6,47.6,47.57,47.6,3200.0,47.6,47.6,47.57,47.6,3200.0
2011-04-08 14:10:00,47.61,47.62,47.54,47.57,6500.0,47.61,47.62,47.54,47.57,6500.0
2011-04-08 14:15:00,47.54,47.55,47.51,47.54,9600.0,47.54,47.55,47.51,47.54,9600.0
2011-04-08 14:20:00,47.54,47.54,47.48,47.52,13500.0,47.54,47.54,47.48,47.52,13500.0
2011-04-08 14:25:00,47.52,47.54,47.48,47.51,7200.0,47.52,47.54,47.48,47.51,7200.0
2011-04-08 14:30:00,47.51,47.53,47.49,47.49,7200.0,47.51,47.53,47.49,47.49,7200.0
2011-04-08 14:35:00,47.49,47.5,47.37,47.43,14700.0,47.49,47.5,47.37,47.43,14700.0
2011-04-08 14:40:00,47.43,47.46,47.43,47.44,16500.0,47.43,47.46,47.43,47.44,16500.0
2011-04-08 14:45:00,47.44,47.5,47.43,47.43,42500.0,47.44,47.5,47.43,47.43,42500.0
2011-04-08 14:50:00,47.44,47.49,47.42,47.46,16800.0,47.44,47.49,47.42,47.46,16800.0
2011-04-08 14:55:00,47.47,47.49,47.38,47.45,61600.0,47.47,47.49,47.38,47.45,61600.0
2011-04-08 15:00:00,47.45,47.48,47.42,47.45,67900.0,47.45,47.48,47.42,47.45,67900.0
2011-04-08 15:05:00,47.45,47.47,47.37,47.45,70800.0,47.45,47.47,47.37,47.45,70800.0
2011-04-08 15:10:00,47.44,47.47,47.41,47.43,10300.0,47.44,47.47,47.41,47.43,10300.0
2011-04-08 15:15:00,47.44,47.54,47.44,47.54,13200.0,47.44,47.54,47.44,47.54,13200.0
2011-04-08 15:20:00,47.53,47.53,47.49,47.51,13500.0,47.53,47.53,47.49,47.51,13500.0
2011-04-08 15:25:00,47.5,47.51,47.49,47.5,37100.0,47.5,47.51,47.49,47.5,37100.0
2011-04-08 15:30:00,47.5,47.55,47.5,47.52,20500.0,47.5,47.55,47.5,47.52,20500.0
2011-04-08 15:35:00,47.52,47.59,47.52,47.59,19600.0,47.52,47.59,47.52,47.59,19600.0
2011-04-08 15:40:00,47.58,47.67,47.58,47.65,28000.0,47.58,47.67,47.58,47.65,28000.0
2011-04-08 15:45:00,47.66,47.73,47.65,47.7,14200.0,47.66,47.73,47.65,47.7,14200.0
2011-04-08 15:50:00,47.71,47.92,47.7,47.92,60900.0,47.71,47.92,47.7,47.92,60900.0
2011-04-08 15:55:00,47.91,48.2,47.91,48.11,287600.0,47.91,48.2,47.91,48.11,287600.0
2011-04-11 09:30:00,48.28,48.94,48.11,48.74,79900.0,48.28,48.94,48.11,48.74,79900.0
2011-04-11 09:35:00,48.75,48.88,48.63,48.65,67900.0,48.75,48.88,48.63,48.65,67900.0
2011-04-11 09:40:00,48.69,48.74,48.41,48.48,55300.0,48.69,48.74,48.41,48.48,55300.0
2011-04-11 09:45:00,48.48,48.52,48.36,48.43,46400.0,48.48,48.52,48.36,48.43,46400.0
2011-04-11 09:50:00,48.45,48.51,48.39,48.5,33700.0,48.45,48.51,48.39,48.5,33700.0
2011-04-11 09:55:00,48.48,48.63,48.46,48.46,20100.0,48.48,48.63,48.46,48.46,20100.0
2011-04-11 10:00:00,48.47,48.56,48.4,48.47,25200.0,48.47,48.56,48.4,48.47,25200.0
2011-04-11 10:05:00,48.47,48.54,48.45,48.45,46100.0,48.47,48.54,48.45,48.45,46100.0
2011-04-11 10:10:00,48.45,48.52,48.41,48.45,36800.0,48.45,48.52,48.41,48.45,36800.0
2011-04-11 10:15:00,48.47,48.48,48.34,48.38,18000.0,48.47,48.48,48.34,48.38,18000.0
2011-04-11 10:20:00,48.38,48.48,48.26,48.27,48700.0,48.38,48.48,48.26,48.27,48700.0
2011-04-11 10:25:00,48.27,48.28,48.07,48.07,40300.0,48.27,48.28,48.07,48.07,40300.0
2011-04-11 10:30:00,48.07,48.12,48.0,48.12,25800.0,48.07,48.12,48.0,48.12,25800.0
2011-04-11 10:35:00,48.11,48.18,48.11,48.16,26400.0,48.11,48.18,48.11,48.16,26400.0
2011-04-11 10:40:00,48.15,48.15,48.0,48.01,13500.0,48.15,48.15,48.0,48.01,13500.0
2011-04-11 10:45:00,48.0,48.03,47.96,47.99,18200.0,48.0,48.03,47.96,47.99,18200.0
2011-04-11 10:50:00,47.99,48.03,47.96,48.03,43000.0,47.99,48.03,47.96,48.03,43000.0
2011-04-11 10:55:00,48.02,48.03,48.0,48.01,15600.0,48.02,48.03,48.0,48.01,15600.0
2011-04-11 11:00:00,48.01,48.12,48.01,48.1,18300.0,48.01,48.12,48.01,48.1,18300.0
2011-04-11 11:05:00,48.1,48.16,48.1,48.16,17000.0,48.1,48.16,48.1,48.16,17000.0
2011-04-11 11:10:00,48.16,48.19,48.15,48.15,14700.0,48.16,48.19,48.15,48.15,14700.0
2011-04-11 11:15:00,48.13,48.16,48.05,48.15,20900.0,48.13,48.16,48.05,48.15,20900.0
2011-04-11 11:20:00,48.15,48.17,48.07,48.17,14100.0,48.15,48.17,48.07,48.17,14100.0
2011-04-11 11:25:00,48.15,48.18,48.11,48.11,13600.0,48.15,48.18,48.11,48.11,13600.0
2011-04-11 11:30:00,48.1,48.11,47.96,47.98,16400.0,48.1,48.11,47.96,47.98,16400.0
2011-04-11 11:35:00,47.98,48.0,47.91,47.91,24000.0,47.98,48.0,47.91,47.91,24000.0
2011-04-11 11:40:00,47.91,47.92,47.84,47.84,29000.0,47.91,47.92,47.84,47.84,29000.0
2011-04-11 11:45:00,47.84,47.89,47.8,47.82,23800.0,47.84,47.89,47.8,47.82,23800.0
2011-04-11 11:50:00,47.81,47.85,47.76,47.77,15800.0,47.81,47.85,47.76,47.77,15800.0
2011-04-11 11:55:00,47.76,47.8,47.72,47.73,11600.0,47.76,47.8,47.72,47.73,11600.0
2011-04-11 12:00:00,47.72,47.83,47.72,47.82,10400.0,47.72,47.83,47.72,47.82,10400.0
2011-04-11 12:05:00,47.83,47.83,47.59,47.6,22200.0,47.83,47.83,47.59,47.6,22200.0
2011-04-11 12:10:00,47.59,47.64,47.57,47.63,13000.0,47.59,47.64,47.57,47.63,13000.0
2011-04-11 12:15:00,47.62,47.74,47.62,47.74,12200.0,47.62,47.74,47.62,47.74,12200.0
2011-04-11 12:20:00,47.74,47.8,47.72,47.75,16300.0,47.74,47.8,47.72,47.75,16300.0
2011-04-11 12:25:00,47.74,47.82,47.74,47.79,14300.0,47.74,47.82,47.74,47.79,14300.0
2011-04-11 12:30:00,47.8,47.8,47.76,47.78,11900.0,47.8,47.8,47.76,47.78,11900.0
2011-04-11 12:35:00,47.77,47.92,47.77,47.89,50100.0,47.77,47.92,47.77,47.89,50100.0
2011-04-11 12:40:00,47.9,47.92,47.81,47.9,15500.0,47.9,47.92,47.81,47.9,15500.0
2011-04-11 12:45:00,47.93,48.0,47.92,47.99,23700.0,47.93,48.0,47.92,47.99,23700.0
2011-04-11 12:50:00,47.98,47.99,47.82,47.91,37000.0,47.98,47.99,47.82,47.91,37000.0
2011-04-11 12:55:00,47.91,47.93,47.8,47.8,21700.0,47.91,47.93,47.8,47.8,21700.0
2011-04-11 13:00:00,47.79,47.8,47.75,47.78,12500.0,47.79,47.8,47.75,47.78,12500.0
2011-04-11 13:05:00,47.78,47.9,47.74,47.87,41800.0,47.78,47.9,47.74,47.87,41800.0
2011-04-11 13:10:00,47.86,47.87,47.84,47.86,24100.0,47.86,47.87,47.84,47.86,24100.0
2011-04-11 13:15:00,47.87,47.91,47.84,47.9,15800.0,47.87,47.91,47.84,47.9,15800.0
2011-04-11 13:20:00,47.89,47.91,47.86,47.87,14300.0,47.89,47.91,47.86,47.87,14300.0
2011-04-11 13:25:00,47.86,47.9,47.84,47.86,8600.0,47.86,47.9,47.84,47.86,8600.0
2011-04-11 13:30:00,47.85,47.88,47.84,47.87,8500.0,47.85,47.88,47.84,47.87,8500.0
2011-04-11 13:35:00,47.86,47.87,47.84,47.84,10100.0,47.86,47.87,47.84,47.84,10100.0
2011-04-11 13:40:00,47.84,47.96,47.82,47.93,18900.0,47.84,47.96,47.82,47.93,18900.0
2011-04-11 13:45:00,47.94,47.99,47.92,47.92,18800.0,47.94,47.99,47.92,47.92,18800.0
2011-04-11 13:50:00,47.92,47.96,47.87,47.96,13000.0,47.92,47.96,47.87,47.96,13000.0
2011-04-11 13:55:00,47.97,48.15,47.94,48.08,44600.0,47.97,48.15,47.94,48.08,44600.0
2011-04-11 14:00:00,48.07,48.12,48.05,48.11,18700.0,48.07,48.12,48.05,48.11,18700.0
2011-04-11 14:05:00,48.1,48.12,48.1,48.1,7100.0,48.1,48.12,48.1,48.1,7100.0
2011-04-11 14:10:00,48.11,48.11,48.06,48.11,15000.0,48.11,48.11,48.06,48.11,15000.0
2011-04-11 14:15:00,48.11,48.12,48.06,48.09,14300.0,48.11,48.12,48.06,48.09,14300.0
2011-04-11 14:20:00,48.09,48.09,48.05,48.07,14900.0,48.09,48.09,48.05,48.07,14900.0
2011-04-11 14:25:00,48.07,48.07,48.04,48.05,7100.0,48.07,48.07,48.04,48.05,7100.0
2011-04-11 14:30:00,48.04,48.09,48.02,48.04,18900.0,48.04,48.09,48.02,48.04,18900.0
2011-04-11 14:35:00,48.04,48.09,48.04,48.07,22100.0,48.04,48.09,48.04,48.07,22100.0
2011-04-11 14:40:00,48.08,48.08,48.03,48.05,15100.0,48.08,48.08,48.03,48.05,15100.0
2011-04-11 14:45:00,48.04,48.04,47.97,47.98,21500.0,48.04,48.04,47.97,47.98,21500.0
2011-04-11 14:50:00,47.97,48.09,47.95,48.07,32100.0,47.97,48.09,47.95,48.07,32100.0
2011-04-11 14:55:00,48.08,48.13,48.01,48.13,55800.0,48.08,48.13,48.01,48.13,55800.0
2011-04-11 15:00:00,48.12,48.14,48.06,48.08,28400.0,48.12,48.14,48.06,48.08,28400.0
2011-04-11 15:05:00,48.11,48.11,48.04,48.07,27800.0,48.11,48.11,48.04,48.07,27800.0
2011-04-11 15:10:00,48.06,48.07,48.0,48.03,19200.0,48.06,48.07,48.0,48.03,19200.0
2011-04-11 15:15:00,48.03,48.06,47.99,48.03,33800.0,48.03,48.06,47.99,48.03,33800.0
2011-04-11 15:20:00,48.04,48.14,48.01,48.06,39600.0,48.04,48.14,48.01,48.06,39600.0
2011-04-11 15:25:00,48.07,48.08,48.04,48.05,29400.0,48.07,48.08,48.04,48.05,29400.0
2011-04-11 15:30:00,48.03,48.07,48.03,48.05,43400.0,48.03,48.07,48.03,48.05,43400.0
2011-04-11 15:35:00,48.04,48.13,48.04,48.11,44400.0,48.04,48.13,48.04,48.11,44400.0
2011-04-11 15:40:00,48.08,48.11,47.98,48.11,39800.0,48.08,48.11,47.98,48.11,39800.0
2011-04-11 15:45:00,48.1,48.2,48.1,48.19,35700.0,48.1,48.2,48.1,48.19,35700.0
2011-04-11 15:50:00,48.2,48.25,48.16,48.16,43700.0,48.2,48.25,48.16,48.16,43700.0
2011-04-11 15:55:00,48.17,48.25,48.15,48.22,57000.0,48.17,48.25,48.15,48.22,57000.0
2011-04-12 09:30:00,47.85,47.91,47.53,47.61,24200.0,47.85,47.91,47.53,47.61,24200.0
2011-04-12 09:35:00,47.65,47.67,47.51,47.56,27700.0,47.65,47.67,47.51,47.56,27700.0
2011-04-12 09:40:00,47.56,47.77,47.44,47.72,80200.0,47.56,47.77,47.44,47.72,80200.0
2011-04-12 09:45:00,47.72,47.85,47.67,47.71,18800.0,47.72,47.85,47.67,47.71,18800.0
2011-04-12 09:50:00,47.73,48.0,47.73,47.99,24800.0,47.73,48.0,47.73,47.99,24800.0
2011-04-12 09:55:00,47.99,48.2,47.98,48.04,38900.0,47.99,48.2,47.98,48.04,38900.0
2011-04-12 10:00:00,48.01,48.08,47.8,47.97,27200.0,48.01,48.08,47.8,47.97,27200.0
2011-04-12 10:05:00,47.97,47.98,47.8,47.8,25300.0,47.97,47.98,47.8,47.8,25300.0
2011-04-12 10:10:00,47.8,47.85,47.77,47.77,5400.0,47.8,47.85,47.77,47.77,5400.0
2011-04-12 10:15:00,47.79,47.81,47.63,47.67,6600.0,47.79,47.81,47.63,47.67,6600.0
2011-04-12 10:20:00,47.65,47.73,47.65,47.69,7200.0,47.65,47.73,47.65,47.69,7200.0
2011-04-12 10:25:00,47.66,47.8,47.61,47.8,14000.0,47.66,47.8,47.61,47.8,14000.0
2011-04-12 10:30:00,47.78,47.78,47.72,47.73,11800.0,47.78,47.78,47.72,47.73,11800.0
2011-04-12 10:35:00,47.72,47.74,47.66,47.74,9000.0,47.72,47.74,47.66,47.74,9000.0
2011-04-12 10:40:00,47.78,47.95,47.78,47.95,12800.0,47.78,47.95,47.78,47.95,12800.0
2011-04-12 10:45:00,47.94,47.94,47.86,47.91,18600.0,47.94,47.94,47.86,47.91,18600.0
2011-04-12 10:50:00,47.92,47.93,47.62,47.62,13700.0,47.92,47.93,47.62,47.62,13700.0
2011-04-12 10:55:00,47.62,47.68,47.61,47.68,9100.0,47.62,47.68,47.61,47.68,9100.0
2011-04-12 11:00:00,47.67,47.67,47.57,47.59,17900.0,47.67,47.67,47.57,47.59,17900.0
2011-04-12 11:05:00,47.6,47.63,47.53,47.63,13400.0,47.6,47.63,47.53,47.63,13400.0
2011-04-12 11:10:00,47.66,47.72,47.65,47.72,13400.0,47.66,47.72,47.65,47.72,13400.0
2011-04-12 11:15:00,47.71,47.72,47.68,47.72,9300.0,47.71,47.72,47.68,47.72,9300.0
2011-04-12 11:20:00,47.72,47.8,47.72,47.8,6300.0,47.72,47.8,47.72,47.8,6300.0
2011-04-12 11:25:00,47.8,47.8,47.72,47.73,5500.0,47.8,47.8,47.72,47.73,5500.0
2011-04-12 11:30:00,47.74,47.81,47.72,47.79,9100.0,47.74,47.81,47.72,47.79,9100.0
2011-04-12 11:35:00,47.78,47.81,47.75,47.75,11500.0,47.78,47.81,47.75,47.75,11500.0
2011-04-12 11:40:00,47.75,47.75,47.68,47.73,18900.0,47.75,47.75,47.68,47.73,18900.0
2011-04-12 11:45:00,47.73,47.75,47.72,47.74,16200.0,47.73,47.75,47.72,47.74,16200.0
2011-04-12 11:50:00,47.74,47.74,47.68,47.74,13300.0,47.74,47.74,47.68,47.74,13300.0
2011-04-12 11:55:00,47.75,47.75,47.73,47.75,7600.0,47.75,47.75,47.73,47.75,7600.0
2011-04-12 12:00:00,47.75,47.84,47.73,47.83,8600.0,47.75,47.84,47.73,47.83,8600.0
2011-04-12 12:05:00,47.83,47.85,47.82,47.85,42100.0,47.83,47.85,47.82,47.85,42100.0
2011-04-12 12:10:00,47.82,47.82,47.76,47.77,7400.0,47.82,47.82,47.76,47.77,7400.0
2011-04-12 12:15:00,47.75,47.76,47.72,47.72,5700.0,47.75,47.76,47.72,47.72,5700.0
2011-04-12 12:20:00,47.72,47.74,47.7,47.73,5100.0,47.72,47.74,47.7,47.73,5100.0
2011-04-12 12:25:00,47.72,47.79,47.72,47.78,4000.0,47.72,47.79,47.72,47.78,4000.0
2011-04-12 12:30:00,47.78,47.85,47.78,47.79,7800.0,47.78,47.85,47.78,47.79,7800.0
2011-04-12 12:35:00,47.79,47.82,47.77,47.81,4600.0,47.79,47.82,47.77,47.81,4600.0
2011-04-12 12:40:00,47.82,47.82,47.8,47.8,5900.0,47.82,47.82,47.8,47.8,5900.0
2011-04-12 12:45:00,47.79,47.79,47.76,47.77,6800.0,47.79,47.79,47.76,47.77,6800.0
2011-04-12 12:50:00,47.77,47.78,47.76,47.78,5000.0,47.77,47.78,47.76,47.78,5000.0
2011-04-12 12:55:00,47.78,47.78,47.76,47.76,8800.0,47.78,47.78,47.76,47.76,8800.0
2011-04-12 13:00:00,47.76,47.77,47.74,47.75,4000.0,47.76,47.77,47.74,47.75,4000.0
2011-04-12 13:05:00,47.76,47.76,47.74,47.75,5900.0,47.76,47.76,47.74,47.75,5900.0
2011-04-12 13:10:00,47.75,47.77,47.74,47.74,5700.0,47.75,47.77,47.74,47.74,5700.0
2011-04-12 13:15:00,47.74,47.75,47.73,47.73,4700.0,47.74,47.75,47.73,47.73,4700.0
2011-04-12 13:20:00,47.72,47.78,47.72,47.76,4900.0,47.72,47.78,47.72,47.76,4900.0
2011-04-12 13:25:00,47.77,47.8,47.76,47.8,12200.0,47.77,47.8,47.76,47.8,12200.0
2011-04-12 13:30:00,47.8,47.8,47.78,47.8,6700.0,47.8,47.8,47.78,47.8,6700.0
2011-04-12 13:35:00,47.8,47.8,47.74,47.76,6200.0,47.8,47.8,47.74,47.76,6200.0
2011-04-12 13:40:00,47.75,47.78,47.74,47.77,6600.0,47.75,47.78,47.74,47.77,6600.0
2011-04-12 13:45:00,47.77,47.84,47.77,47.84,35800.0,47.77,47.84,47.77,47.84,35800.0
2011-04-12 13:50:00,47.84,48.01,47.83,48.01,21600.0,47.84,48.01,47.83,48.01,21600.0
2011-04-12 13:55:00,48.0,48.0,47.88,47.89,11000.0,48.0,48.0,47.88,47.89,11000.0
2011-04-12 14:00:00,47.89,47.91,47.87,47.91,8100.0,47.89,47.91,47.87,47.91,8100.0
2011-04-12 14:05:00,47.91,47.98,47.91,47.97,18800.0,47.91,47.98,47.91,47.97,18800.0
2011-04-12 14:10:00,47.97,47.97,47.94,47.94,6500.0,47.97,47.97,47.94,47.94,6500.0
2011-04-12 14:15:00,47.94,47.95,47.9,47.91,9400.0,47.94,47.95,47.9,47.91,9400.0
2011-04-12 14:20:00,47.92,47.95,47.91,47.93,8400.0,47.92,47.95,47.91,47.93,8400.0
2011-04-12 14:25:00,47.92,47.93,47.83,47.85,14600.0,47.92,47.93,47.83,47.85,14600.0
2011-04-12 14:30:00,47.85,47.86,47.79,47.8,12600.0,47.85,47.86,47.79,47.8,12600.0
2011-04-12 14:35:00,47.79,47.82,47.76,47.8,13000.0,47.79,47.82,47.76,47.8,13000.0
2011-04-12 14:40:00,47.8,47.82,47.79,47.8,8100.0,47.8,47.82,47.79,47.8,8100.0
2011-04-12 14:45:00,47.81,47.82,47.79,47.8,11100.0,47.81,47.82,47.79,47.8,11100.0
2011-04-12 14:50:00,47.8,47.84,47.8,47.84,9600.0,47.8,47.84,47.8,47.84,9600.0
2011-04-12 14:55:00,47.84,47.84,47.78,47.82,10800.0,47.84,47.84,47.78,47.82,10800.0
2011-04-12 15:00:00,47.82,47.92,47.81,47.91,11400.0,47.82,47.92,47.81,47.91,11400.0
2011-04-12 15:05:00,47.91,47.95,47.89,47.89,12000.0,47.91,47.95,47.89,47.89,12000.0
2011-04-12 15:10:00,47.9,47.98,47.88,47.98,14300.0,47.9,47.98,47.88,47.98,14300.0
2011-04-12 15:15:00,47.96,47.98,47.92,47.95,18900.0,47.96,47.98,47.92,47.95,18900.0
2011-04-12 15:20:00,47.95,47.98,47.85,47.85,19100.0,47.95,47.98,47.85,47.85,19100.0
2011-04-12 15:25:00,47.85,47.86,47.79,47.79,25100.0,47.85,47.86,47.79,47.79,25100.0
2011-04-12 15:30:00,47.79,47.82,47.76,47.81,12900.0,47.79,47.82,47.76,47.81,12900.0
2011-04-12 15:35:00,47.81,47.92,47.81,47.87,21600.0,47.81,47.92,47.81,47.87,21600.0
2011-04-12 15:40:00,47.87,47.87,47.83,47.85,15200.0,47.87,47.87,47.83,47.85,15200.0
2011-04-12 15:45:00,47.86,47.89,47.83,47.89,19000.0,47.86,47.89,47.83,47.89,19000.0
2011-04-12 15:50:00,47.89,47.98,47.89,47.9,58000.0,47.89,47.98,47.89,47.9,58000.0
2011-04-12 15:55:00,47.9,48.0,47.88,47.98,75500.0,47.9,48.0,47.88,47.98,75500.0
2011-04-13 09:30:00,48.15,48.22,48.02,48.2,21600.0,48.15,48.22,48.02,48.2,21600.0
2011-04-13 09:35:00,48.16,48.34,48.11,48.21,18800.0,48.16,48.34,48.11,48.21,18800.0
2011-04-13 09:40:00,48.22,48.22,47.76,47.77,70300.0,48.22,48.22,47.76,47.77,70300.0
2011-04-13 09:45:00,47.77,47.82,47.69,47.72,29100.0,47.77,47.82,47.69,47.72,29100.0
2011-04-13 09:50:00,47.7,47.72,47.6,47.7,15700.0,47.7,47.72,47.6,47.7,15700.0
2011-04-13 09:55:00,47.69,47.7,47.64,47.66,4800.0,47.69,47.7,47.64,47.66,4800.0
2011-04-13 10:00:00,47.66,47.81,47.66,47.8,8300.0,47.66,47.81,47.66,47.8,8300.0
2011-04-13 10:05:00,47.8,47.81,47.63,47.63,35100.0,47.8,47.81,47.63,47.63,35100.0
2011-04-13 10:10:00,47.65,47.65,47.5,47.5,13600.0,47.65,47.65,47.5,47.5,13600.0
2011-04-13 10:15:00,47.51,47.57,47.5,47.57,9700.0,47.51,47.57,47.5,47.57,9700.0
2011-04-13 10:20:00,47.55,47.58,47.54,47.56,7500.0,47.55,47.58,47.54,47.56,7500.0
2011-04-13 10:25:00,47.58,47.77,47.58,47.76,9600.0,47.58,47.77,47.58,47.76,9600.0
2011-04-13 10:30:00,47.75,47.77,47.7,47.77,12100.0,47.75,47.77,47.7,47.77,12100.0
2011-04-13 10:35:00,47.77,47.77,47.69,47.73,4600.0,47.77,47.77,47.69,47.73,4600.0
2011-04-13 10:40:00,47.75,47.78,47.69,47.78,5000.0,47.75,47.78,47.69,47.78,5000.0
2011-04-13 10:45:00,47.77,47.9,47.72,47.88,18300.0,47.77,47.9,47.72,47.88,18300.0
2011-04-13 10:50:00,47.89,47.89,47.79,47.85,8100.0,47.89,47.89,47.79,47.85,8100.0
2011-04-13 10:55:00,47.85,47.87,47.75,47.81,32400.0,47.85,47.87,47.75,47.81,32400.0
2011-04-13 11:00:00,47.8,47.8,47.72,47.72,6700.0,47.8,47.8,47.72,47.72,6700.0
2011-04-13 11:05:00,47.73,47.73,47.64,47.64,35800.0,47.73,47.73,47.64,47.64,35800.0
2011-04-13 11:10:00,47.64,47.64,47.57,47.61,8800.0,47.64,47.64,47.57,47.61,8800.0
2011-04-13 11:15:00,47.6,47.6,47.51,47.51,11100.0,47.6,47.6,47.51,47.51,11100.0
2011-04-13 11:20:00,47.52,47.52,47.4,47.46,23700.0,47.52,47.52,47.4,47.46,23700.0
2011-04-13 11:25:00,47.46,47.46,47.36,47.44,20500.0,47.46,47.46,47.36,47.44,20500.0
2011-04-13 11:30:00,47.43,47.59,47.43,47.57,10300.0,47.43,47.59,47.43,47.57,10300.0
2011-04-13 11:35:00,47.58,47.58,47.36,47.36,14300.0,47.58,47.58,47.36,47.36,14300.0
2011-04-13 11:40:00,47.33,47.43,47.29,47.41,13300.0,47.33,47.43,47.29,47.41,13300.0
2011-04-13 11:45:00,47.41,47.46,47.33,47.35,19000.0,47.41,47.46,47.33,47.35,19000.0
2011-04-13 11:50:00,47.34,47.36,47.32,47.35,1500.0,47.34,47.36,47.32,47.35,1500.0
2011-04-13 11:55:00,47.37,47.4,47.19,47.19,14100.0,47.37,47.4,47.19,47.19,14100.0
2011-04-13 12:00:00,47.18,47.28,47.13,47.27,11400.0,47.18,47.28,47.13,47.27,11400.0
2011-04-13 12:05:00,47.28,47.32,47.26,47.32,6900.0,47.28,47.32,47.26,47.32,6900.0
2011-04-13 12:10:00,47.32,47.39,47.31,47.38,3400.0,47.32,47.39,47.31,47.38,3400.0
2011-04-13 12:15:00,47.39,47.41,47.33,47.34,16600.0,47.39,47.41,47.33,47.34,16600.0
2011-04-13 12:20:00,47.34,47.38,47.26,47.26,22800.0,47.34,47.38,47.26,47.26,22800.0
2011-04-13 12:25:00,47.28,47.33,47.25,47.32,8600.0,47.28,47.33,47.25,47.32,8600.0
2011-04-13 12:30:00,47.32,47.32,47.29,47.3,9400.0,47.32,47.32,47.29,47.3,9400.0
2011-04-13 12:35:00,47.3,47.3,47.15,47.18,38300.0,47.3,47.3,47.15,47.18,38300.0
2011-04-13 12:40:00,47.2,47.24,47.16,47.21,14100.0,47.2,47.24,47.16,47.21,14100.0
2011-04-13 12:45:00,47.21,47.21,47.16,47.18,12700.0,47.21,47.21,47.16,47.18,12700.0
2011-04-13 12:50:00,47.19,47.23,47.19,47.22,8700.0,47.19,47.23,47.19,47.22,8700.0
2011-04-13 12:55:00,47.23,47.23,47.15,47.16,16700.0,47.23,47.23,47.15,47.16,16700.0
2011-04-13 13:00:00,47.17,47.19,47.12,47.15,15900.0,47.17,47.19,47.12,47.15,15900.0
2011-04-13 13:05:00,47.15,47.15,47.06,47.09,12200.0,47.15,47.15,47.06,47.09,12200.0
2011-04-13 13:10:00,47.1,47.11,47.06,47.06,11700.0,47.1,47.11,47.06,47.06,11700.0
2011-04-13 13:15:00,47.06,47.08,47.05,47.06,9800.0,47.06,47.08,47.05,47.06,9800.0
2011-04-13 13:20:00,47.07,47.12,47.06,47.11,9700.0,47.07,47.12,47.06,47.11,9700.0
2011-04-13 13:25:00,47.11,47.11,47.04,47.07,11700.0,47.11,47.11,47.04,47.07,11700.0
2011-04-13 13:30:00,47.07,47.15,47.06,47.14,11900.0,47.07,47.15,47.06,47.14,11900.0
2011-04-13 13:35:00,47.15,47.15,47.0,47.01,42400.0,47.15,47.15,47.0,47.01,42400.0
2011-04-13 13:40:00,47.02,47.06,47.0,47.05,18100.0,47.02,47.06,47.0,47.05,18100.0
2011-04-13 13:45:00,47.05,47.07,47.0,47.0,11600.0,47.05,47.07,47.0,47.0,11600.0
2011-04-13 13:50:00,47.01,47.02,46.87,46.87,34700.0,47.01,47.02,46.87,46.87,34700.0
2011-04-13 13:55:00,46.87,46.94,46.82,46.94,50100.0,46.87,46.94,46.82,46.94,50100.0
2011-04-13 14:00:00,46.95,46.99,46.93,46.99,24800.0,46.95,46.99,46.93,46.99,24800.0
2011-04-13 14:05:00,46.98,46.99,46.96,46.99,8400.0,46.98,46.99,46.96,46.99,8400.0
2011-04-13 14:10:00,46.99,46.99,46.92,46.95,11700.0,46.99,46.99,46.92,46.95,11700.0
2011-04-13 14:15:00,46.93,47.02,46.92,47.02,36500.0,46.93,47.02,46.92,47.02,36500.0
2011-04-13 14:20:00,47.02,47.09,46.99,47.09,6600.0,47.02,47.09,46.99,47.09,6600.0
2011-04-13 14:25:00,47.11,47.21,47.11,47.18,15500.0,47.11,47.21,47.11,47.18,15500.0
2011-04-13 14:30:00,47.19,47.28,47.18,47.28,19600.0,47.19,47.28,47.18,47.28,19600.0
2011-04-13 14:35:00,47.28,47.34,47.27,47.27,12800.0,47.28,47.34,47.27,47.27,12800.0
2011-04-13 14:40:00,47.29,47.48,47.29,47.47,22700.0,47.29,47.48,47.29,47.47,22700.0
2011-04-13 14:45:00,47.48,47.52,47.43,47.46,18500.0,47.48,47.52,47.43,47.46,18500.0
2011-04-13 14:50:00,47.48,47.53,47.45,47.47,15500.0,47.48,47.53,47.45,47.47,15500.0
2011-04-13 14:55:00,47.46,47.53,47.37,47.39,24800.0,47.46,47.53,47.37,47.39,24800.0
2011-04-13 15:00:00,47.39,47.45,47.35,47.35,47200.0,47.39,47.45,47.35,47.35,47200.0
2011-04-13 15:05:00,47.36,47.46,47.36,47.44,24000.0,47.36,47.46,47.36,47.44,24000.0
2011-04-13 15:10:00,47.43,47.46,47.37,47.41,12900.0,47.43,47.46,47.37,47.41,12900.0
2011-04-13 15:15:00,47.39,47.54,47.38,47.52,19900.0,47.39,47.54,47.38,47.52,19900.0
2011-04-13 15:20:00,47.52,47.53,47.45,47.45,27400.0,47.52,47.53,47.45,47.45,27400.0
2011-04-13 15:25:00,47.45,47.45,47.42,47.44,14300.0,47.45,47.45,47.42,47.44,14300.0
2011-04-13 15:30:00,47.45,47.49,47.38,47.45,28800.0,47.45,47.49,47.38,47.45,28800.0
2011-04-13 15:35:00,47.4,47.41,47.36,47.39,29100.0,47.4,47.41,47.36,47.39,29100.0
2011-04-13 15:40:00,47.38,47.42,47.35,47.39,31900.0,47.38,47.42,47.35,47.39,31900.0
2011-04-13 15:45:00,47.36,47.39,47.33,47.37,52900.0,47.36,47.39,47.33,47.37,52900.0
2011-04-13 15:50:00,47.37,47.45,47.3,47.32,103900.0,47.37,47.45,47.3,47.32,103900.0
2011-04-13 15:55:00,47.32,47.39,47.28,47.38,147000.0,47.32,47.39,47.28,47.38,147000.0
2011-04-14 09:30:00,47.0,47.18,46.79,46.8,35500.0,47.0,47.18,46.79,46.8,35500.0
2011-04-14 09:35:00,46.8,46.84,46.69,46.8,26500.0,46.8,46.84,46.69,46.8,26500.0
2011-04-14 09:40:00,46.8,46.95,46.77,46.95,41700.0,46.8,46.95,46.77,46.95,41700.0
2011-04-14 09:45:00,46.93,46.94,46.78,46.87,34000.0,46.93,46.94,46.78,46.87,34000.0
2011-04-14 09:50:00,46.88,46.98,46.8,46.98,35600.0,46.88,46.98,46.8,46.98,35600.0
2011-04-14 09:55:00,46.97,47.06,46.92,46.99,51400.0,46.97,47.06,46.92,46.99,51400.0
2011-04-14 10:00:00,47.01,47.11,46.98,47.1,72500.0,47.01,47.11,46.98,47.1,72500.0
2011-04-14 10:05:00,47.11,47.39,47.11,47.38,31600.0,47.11,47.39,47.11,47.38,31600.0
2011-04-14 10:10:00,47.39,47.5,47.3,47.3,32600.0,47.39,47.5,47.3,47.3,32600.0
2011-04-14 10:15:00,47.28,47.3,47.11,47.25,17700.0,47.28,47.3,47.11,47.25,17700.0
2011-04-14 10:20:00,47.28,47.34,47.21,47.32,12100.0,47.28,47.34,47.21,47.32,12100.0
2011-04-14 10:25:00,47.33,47.56,47.33,47.42,44600.0,47.33,47.56,47.33,47.42,44600.0
2011-04-14 10:30:00,47.39,47.42,47.33,47.33,26800.0,47.39,47.42,47.33,47.33,26800.0
2011-04-14 10:35:00,47.31,47.58,47.31,47.58,12700.0,47.31,47.58,47.31,47.58,12700.0
2011-04-14 10:40:00,47.59,47.62,47.45,47.45,17900.0,47.59,47.62,47.45,47.45,17900.0
2011-04-14 10:45:00,47.44,47.52,47.42,47.45,19400.0,47.44,47.52,47.42,47.45,19400.0
2011-04-14 10:50:00,47.45,47.48,47.43,47.44,9700.0,47.45,47.48,47.43,47.44,9700.0
2011-04-14 10:55:00,47.43,47.44,47.34,47.36,9900.0,47.43,47.44,47.34,47.36,9900.0
2011-04-14 11:00:00,47.37,47.51,47.37,47.46,22600.0,47.37,47.51,47.37,47.46,22600.0
2011-04-14 11:05:00,47.48,47.5,47.47,47.49,11300.0,47.48,47.5,47.47,47.49,11300.0
2011-04-14 11:10:00,47.49,47.53,47.44,47.53,32200.0,47.49,47.53,47.44,47.53,32200.0
2011-04-14 11:15:00,47.53,47.57,47.47,47.5,39000.0,47.53,47.57,47.47,47.5,39000.0
2011-04-14 11:20:00,47.49,47.5,47.45,47.45,10900.0,47.49,47.5,47.45,47.45,10900.0
2011-04-14 11:25:00,47.47,47.47,47.31,47.35,21600.0,47.47,47.47,47.31,47.35,21600.0
2011-04-14 11:30:00,47.35,47.5,47.35,47.48,16400.0,47.35,47.5,47.35,47.48,16400.0
2011-04-14 11:35:00,47.47,47.55,47.45,47.55,14900.0,47.47,47.55,47.45,47.55,14900.0
2011-04-14 11:40:00,47.55,47.55,47.47,47.52,18800.0,47.55,47.55,47.47,47.52,18800.0
2011-04-14 11:45:00,47.53,47.56,47.49,47.55,14100.0,47.53,47.56,47.49,47.55,14100.0
2011-04-14 11:50:00,47.55,47.57,47.53,47.55,25100.0,47.55,47.57,47.53,47.55,25100.0
2011-04-14 11:55:00,47.56,47.57,47.5,47.51,11400.0,47.56,47.57,47.5,47.51,11400.0
2011-04-14 12:00:00,47.52,47.64,47.51,47.64,9200.0,47.52,47.64,47.51,47.64,9200.0
2011-04-14 12:05:00,47.64,47.66,47.56,47.56,22000.0,47.64,47.66,47.56,47.56,22000.0
2011-04-14 12:10:00,47.57,47.7,47.57,47.68,22700.0,47.57,47.7,47.57,47.68,22700.0
2011-04-14 12:15:00,47.68,47.68,47.62,47.67,18200.0,47.68,47.68,47.62,47.67,18200.0
2011-04-14 12:20:00,47.68,47.83,47.68,47.81,26600.0,47.68,47.83,47.68,47.81,26600.0
2011-04-14 12:25:00,47.8,47.81,47.7,47.7,18100.0,47.8,47.81,47.7,47.7,18100.0
2011-04-14 12:30:00,47.72,47.76,47.67,47.75,12100.0,47.72,47.76,47.67,47.75,12100.0
2011-04-14 12:35:00,47.76,47.76,47.68,47.73,19200.0,47.76,47.76,47.68,47.73,19200.0
2011-04-14 12:40:00,47.72,47.78,47.64,47.78,41900.0,47.72,47.78,47.64,47.78,41900.0
2011-04-14 12:45:00,47.78,47.79,47.72,47.73,17400.0,47.78,47.79,47.72,47.73,17400.0
2011-04-14 12:50:00,47.75,47.77,47.74,47.75,21100.0,47.75,47.77,47.74,47.75,21100.0
2011-04-14 12:55:00,47.75,47.77,47.71,47.71,9200.0,47.75,47.77,47.71,47.71,9200.0
2011-04-14 13:00:00,47.71,47.75,47.71,47.74,9700.0,47.71,47.75,47.71,47.74,9700.0
2011-04-14 13:05:00,47.75,47.75,47.7,47.73,8100.0,47.75,47.75,47.7,47.73,8100.0
2011-04-14 13:10:00,47.74,47.75,47.71,47.73,3100.0,47.74,47.75,47.71,47.73,3100.0
2011-04-14 13:15:00,47.73,47.73,47.65,47.66,5400.0,47.73,47.73,47.65,47.66,5400.0
2011-04-14 13:20:00,47.66,47.7,47.63,47.66,19300.0,47.66,47.7,47.63,47.66,19300.0
2011-04-14 13:25:00,47.67,47.7,47.66,47.69,13200.0,47.67,47.7,47.66,47.69,13200.0
2011-04-14 13:30:00,47.69,47.7,47.65,47.68,11400.0,47.69,47.7,47.65,47.68,11400.0
2011-04-14 13:35:00,47.69,47.72,47.69,47.69,10100.0,47.69,47.72,47.69,47.69,10100.0
2011-04-14 13:40:00,47.7,47.7,47.64,47.65,9300.0,47.7,47.7,47.64,47.65,9300.0
2011-04-14 13:45:00,47.67,47.67,47.55,47.57,29500.0,47.67,47.67,47.55,47.57,29500.0
2011-04-14 13:50:00,47.57,47.57,47.53,47.54,7400.0,47.57,47.57,47.53,47.54,7400.0
2011-04-14 13:55:00,47.54,47.55,47.46,47.46,10100.0,47.54,47.55,47.46,47.46,10100.0
2011-04-14 14:00:00,47.47,47.52,47.43,47.52,13800.0,47.47,47.52,47.43,47.52,13800.0
2011-04-14 14:05:00,47.51,47.59,47.51,47.58,6600.0,47.51,47.59,47.51,47.58,6600.0
2011-04-14 14:10:00,47.59,47.68,47.59,47.62,30000.0,47.59,47.68,47.59,47.62,30000.0
2011-04-14 14:15:00,47.62,47.65,47.59,47.65,8200.0,47.62,47.65,47.59,47.65,8200.0
2011-04-14 14:20:00,47.66,47.7,47.65,47.67,11200.0,47.66,47.7,47.65,47.67,11200.0
2011-04-14 14:25:00,47.67,47.7,47.61,47.62,32900.0,47.67,47.7,47.61,47.62,32900.0
2011-04-14 14:30:00,47.61,47.69,47.59,47.64,26800.0,47.61,47.69,47.59,47.64,26800.0
2011-04-14 14:35:00,47.64,47.72,47.63,47.72,14000.0,47.64,47.72,47.63,47.72,14000.0
2011-04-14 14:40:00,47.71,47.72,47.65,47.67,10500.0,47.71,47.72,47.65,47.67,10500.0
2011-04-14 14:45:00,47.66,47.69,47.64,47.69,7300.0,47.66,47.69,47.64,47.69,7300.0
2011-04-14 14:50:00,47.7,47.72,47.67,47.72,41000.0,47.7,47.72,47.67,47.72,41000.0
2011-04-14 14:55:00,47.7,47.72,47.63,47.66,23400.0,47.7,47.72,47.63,47.66,23400.0
2011-04-14 15:00:00,47.66,47.7,47.64,47.69,14000.0,47.66,47.7,47.64,47.69,14000.0
2011-04-14 15:05:00,47.68,47.73,47.67,47.72,19000.0,47.68,47.73,47.67,47.72,19000.0
2011-04-14 15:10:00,47.73,47.8,47.73,47.75,38700.0,47.73,47.8,47.73,47.75,38700.0
2011-04-14 15:15:00,47.75,47.77,47.69,47.73,33500.0,47.75,47.77,47.69,47.73,33500.0
2011-04-14 15:20:00,47.73,47.9,47.73,47.8,23100.0,47.73,47.9,47.73,47.8,23100.0
2011-04-14 15:25:00,47.79,47.8,47.63,47.65,20500.0,47.79,47.8,47.63,47.65,20500.0
2011-04-14 15:30:00,47.64,47.74,47.6,47.73,26400.0,47.64,47.74,47.6,47.73,26400.0
2011-04-14 15:35:00,47.73,47.84,47.71,47.83,27800.0,47.73,47.84,47.71,47.83,27800.0
2011-04-14 15:40:00,47.82,47.82,47.63,47.64,52300.0,47.82,47.82,47.63,47.64,52300.0
2011-04-14 15:45:00,47.63,47.66,47.56,47.65,52100.0,47.63,47.66,47.56,47.65,52100.0
2011-04-14 15:50:00,47.65,47.68,47.58,47.66,55500.0,47.65,47.68,47.58,47.66,55500.0
2011-04-14 15:55:00,47.66,47.68,47.58,47.59,98600.0,47.66,47.68,47.58,47.59,98600.0
2011-04-15 09:30:00,47.75,47.75,47.25,47.35,178200.0,47.75,47.75,47.25,47.35,178200.0
2011-04-15 09:35:00,47.33,47.37,47.18,47.27,38600.0,47.33,47.37,47.18,47.27,38600.0
2011-04-15 09:40:00,47.26,47.35,46.98,47.13,65200.0,47.26,47.35,46.98,47.13,65200.0
2011-04-15 09:45:00,47.16,47.28,47.01,47.06,25900.0,47.16,47.28,47.01,47.06,25900.0
2011-04-15 09:50:00,47.05,47.11,46.91,47.03,19500.0,47.05,47.11,46.91,47.03,19500.0
2011-04-15 09:55:00,47.03,47.18,46.91,46.97,23000.0,47.03,47.18,46.91,46.97,23000.0
2011-04-15 10:00:00,46.95,47.21,46.95,47.15,16200.0,46.95,47.21,46.95,47.15,16200.0
2011-04-15 10:05:00,47.15,47.18,46.99,47.01,25300.0,47.15,47.18,46.99,47.01,25300.0
2011-04-15 10:10:00,47.01,47.03,46.82,46.89,19700.0,47.01,47.03,46.82,46.89,19700.0
2011-04-15 10:15:00,46.87,46.93,46.79,46.85,31800.0,46.87,46.93,46.79,46.85,31800.0
2011-04-15 10:20:00,46.84,46.97,46.82,46.94,9000.0,46.84,46.97,46.82,46.94,9000.0
2011-04-15 10:25:00,46.93,47.09,46.93,46.99,32700.0,46.93,47.09,46.93,46.99,32700.0
2011-04-15 10:30:00,47.0,47.19,46.99,47.08,34900.0,47.0,47.19,46.99,47.08,34900.0
2011-04-15 10:35:00,47.09,47.1,46.99,47.05,16600.0,47.09,47.1,46.99,47.05,16600.0
2011-04-15 10:40:00,47.05,47.13,47.03,47.11,8600.0,47.05,47.13,47.03,47.11,8600.0
2011-04-15 10:45:00,47.13,47.3,47.11,47.3,48300.0,47.13,47.3,47.11,47.3,48300.0
2011-04-15 10:50:00,47.3,47.43,47.29,47.43,37700.0,47.3,47.43,47.29,47.43,37700.0
2011-04-15 10:55:00,47.43,47.5,47.4,47.48,14900.0,47.43,47.5,47.4,47.48,14900.0
2011-04-15 11:00:00,47.5,47.5,47.48,47.5,13200.0,47.5,47.5,47.48,47.5,13200.0
2011-04-15 11:05:00,47.5,47.5,47.43,47.43,23200.0,47.5,47.5,47.43,47.43,23200.0
2011-04-15 11:10:00,47.45,47.45,47.34,47.37,11600.0,47.45,47.45,47.34,47.37,11600.0
2011-04-15 11:15:00,47.34,47.44,47.34,47.37,13300.0,47.34,47.44,47.34,47.37,13300.0
2011-04-15 11:20:00,47.37,47.45,47.34,47.45,17500.0,47.37,47.45,47.34,47.45,17500.0
2011-04-15 11:25:00,47.45,47.48,47.43,47.45,25600.0,47.45,47.48,47.43,47.45,25600.0
2011-04-15 11:30:00,47.47,47.5,47.46,47.46,13300.0,47.47,47.5,47.46,47.46,13300.0
2011-04-15 11:35:00,47.46,47.49,47.45,47.46,115200.0,47.46,47.49,47.45,47.46,115200.0
2011-04-15 11:40:00,47.46,47.55,47.46,47.5,22000.0,47.46,47.55,47.46,47.5,22000.0
2011-04-15 11:45:00,47.51,47.52,47.49,47.5,17000.0,47.51,47.52,47.49,47.5,17000.0
2011-04-15 11:50:00,47.5,47.53,47.49,47.49,67200.0,47.5,47.53,47.49,47.49,67200.0
2011-04-15 11:55:00,47.5,47.57,47.5,47.54,11600.0,47.5,47.57,47.5,47.54,11600.0
2011-04-15 12:00:00,47.55,47.63,47.49,47.61,13000.0,47.55,47.63,47.49,47.61,13000.0
2011-04-15 12:05:00,47.62,47.63,47.55,47.57,7700.0,47.62,47.63,47.55,47.57,7700.0
2011-04-15 12:10:00,47.58,47.62,47.56,47.6,11700.0,47.58,47.62,47.56,47.6,11700.0
2011-04-15 12:15:00,47.6,47.62,47.55,47.6,14100.0,47.6,47.62,47.55,47.6,14100.0
2011-04-15 12:20:00,47.59,47.6,47.58,47.6,5800.0,47.59,47.6,47.58,47.6,5800.0
2011-04-15 12:25:00,47.59,47.62,47.59,47.62,8400.0,47.59,47.62,47.59,47.62,8400.0
2011-04-15 12:30:00,47.61,47.61,47.57,47.59,8200.0,47.61,47.61,47.57,47.59,8200.0
2011-04-15 12:35:00,47.61,47.62,47.53,47.58,25000.0,47.61,47.62,47.53,47.58,25000.0
2011-04-15 12:40:00,47.6,47.61,47.57,47.6,12800.0,47.6,47.61,47.57,47.6,12800.0
2011-04-15 12:45:00,47.6,47.65,47.59,47.63,19600.0,47.6,47.65,47.59,47.63,19600.0
2011-04-15 12:50:00,47.63,47.72,47.62,47.72,10900.0,47.63,47.72,47.62,47.72,10900.0
2011-04-15 12:55:00,47.7,47.73,47.69,47.72,13800.0,47.7,47.73,47.69,47.72,13800.0
2011-04-15 13:00:00,47.71,47.72,47.66,47.72,14000.0,47.71,47.72,47.66,47.72,14000.0
2011-04-15 13:05:00,47.72,47.73,47.7,47.71,8600.0,47.72,47.73,47.7,47.71,8600.0
2011-04-15 13:10:00,47.71,47.71,47.69,47.7,8300.0,47.71,47.71,47.69,47.7,8300.0
2011-04-15 13:15:00,47.7,47.71,47.64,47.7,10100.0,47.7,47.71,47.64,47.7,10100.0
2011-04-15 13:20:00,47.71,47.71,47.69,47.69,9200.0,47.71,47.71,47.69,47.69,9200.0
2011-04-15 13:25:00,47.69,47.69,47.53,47.63,12700.0,47.69,47.69,47.53,47.63,12700.0
2011-04-15 13:30:00,47.63,47.67,47.63,47.67,13600.0,47.63,47.67,47.63,47.67,13600.0
2011-04-15 13:35:00,47.67,47.68,47.59,47.6,10300.0,47.67,47.68,47.59,47.6,10300.0
2011-04-15 13:40:00,47.6,47.65,47.57,47.59,13700.0,47.6,47.65,47.57,47.59,13700.0
2011-04-15 13:45:00,47.6,47.62,47.57,47.6,110100.0,47.6,47.62,47.57,47.6,110100.0
2011-04-15 13:50:00,47.6,47.67,47.6,47.67,6800.0,47.6,47.67,47.6,47.67,6800.0
2011-04-15 13:55:00,47.67,47.7,47.66,47.69,11200.0,47.67,47.7,47.66,47.69,11200.0
2011-04-15 14:00:00,47.69,47.72,47.65,47.7,23500.0,47.69,47.72,47.65,47.7,23500.0
2011-04-15 14:05:00,47.69,47.72,47.69,47.71,5000.0,47.69,47.72,47.69,47.71,5000.0
2011-04-15 14:10:00,47.72,47.78,47.72,47.77,10700.0,47.72,47.78,47.72,47.77,10700.0
2011-04-15 14:15:00,47.78,47.79,47.76,47.77,9200.0,47.78,47.79,47.76,47.77,9200.0
2011-04-15 14:20:00,47.77,47.8,47.76,47.79,7200.0,47.77,47.8,47.76,47.79,7200.0
2011-04-15 14:25:00,47.8,47.85,47.78,47.84,9400.0,47.8,47.85,47.78,47.84,9400.0
2011-04-15 14:30:00,47.85,47.93,47.85,47.93,19200.0,47.85,47.93,47.85,47.93,19200.0
2011-04-15 14:35:00,47.93,47.98,47.92,47.97,26200.0,47.93,47.98,47.92,47.97,26200.0
2011-04-15 14:40:00,47.99,48.07,47.98,48.07,21300.0,47.99,48.07,47.98,48.07,21300.0
2011-04-15 14:45:00,48.06,48.11,48.02,48.06,16000.0,48.06,48.11,48.02,48.06,16000.0
2011-04-15 14:50:00,48.05,48.08,48.04,48.05,10900.0,48.05,48.08,48.04,48.05,10900.0
2011-04-15 14:55:00,48.05,48.05,47.97,47.97,19500.0,48.05,48.05,47.97,47.97,19500.0
2011-04-15 15:00:00,47.97,47.98,47.93,47.97,10700.0,47.97,47.98,47.93,47.97,10700.0
2011-04-15 15:05:00,47.98,48.01,47.95,48.0,7600.0,47.98,48.01,47.95,48.0,7600.0
2011-04-15 15:10:00,48.02,48.02,47.93,47.97,15700.0,48.02,48.02,47.93,47.97,15700.0
2011-04-15 15:15:00,47.95,48.01,47.93,48.0,14500.0,47.95,48.01,47.93,48.0,14500.0
2011-04-15 15:20:00,48.0,48.0,47.88,47.9,23100.0,48.0,48.0,47.88,47.9,23100.0
2011-04-15 15:25:00,47.91,47.92,47.8,47.92,29200.0,47.91,47.92,47.8,47.92,29200.0
2011-04-15 15:30:00,47.9,47.93,47.81,47.85,39300.0,47.9,47.93,47.81,47.85,39300.0
2011-04-15 15:35:00,47.85,47.92,47.82,47.85,25900.0,47.85,47.92,47.82,47.85,25900.0
2011-04-15 15:40:00,47.87,47.99,47.87,47.96,24000.0,47.87,47.99,47.87,47.96,24000.0
2011-04-15 15:45:00,47.95,48.0,47.93,47.95,29400.0,47.95,48.0,47.93,47.95,29400.0
2011-04-15 15:50:00,47.95,48.06,47.94,48.0,65300.0,47.95,48.06,47.94,48.0,65300.0
2011-04-15 15:55:00,47.99,48.03,47.96,48.02,79000.0,47.99,48.03,47.96,48.02,79000.0
2011-04-18 09:30:00,47.56,47.66,47.0,47.12,45400.0,47.56,47.66,47.0,47.12,45400.0
2011-04-18 09:35:00,47.14,47.23,47.05,47.19,22600.0,47.14,47.23,47.05,47.19,22600.0
2011-04-18 09:40:00,47.17,47.28,47.13,47.21,21500.0,47.17,47.28,47.13,47.21,21500.0
2011-04-18 09:45:00,47.16,47.4,47.15,47.2,34800.0,47.16,47.4,47.15,47.2,34800.0
2011-04-18 09:50:00,47.18,47.2,47.01,47.03,46100.0,47.18,47.2,47.01,47.03,46100.0
2011-04-18 09:55:00,47.0,47.14,46.98,47.02,20800.0,47.0,47.14,46.98,47.02,20800.0
2011-04-18 10:00:00,47.02,47.08,46.89,46.95,34900.0,47.02,47.08,46.89,46.95,34900.0
2011-04-18 10:05:00,46.96,46.96,46.6,46.66,38500.0,46.96,46.96,46.6,46.66,38500.0
2011-04-18 10:10:00,46.65,46.95,46.6,46.91,63300.0,46.65,46.95,46.6,46.91,63300.0
2011-04-18 10:15:00,46.91,47.0,46.78,46.95,15100.0,46.91,47.0,46.78,46.95,15100.0
2011-04-18 10:20:00,46.96,47.07,46.87,46.89,22200.0,46.96,47.07,46.87,46.89,22200.0
2011-04-18 10:25:00,46.89,46.9,46.73,46.73,19800.0,46.89,46.9,46.73,46.73,19800.0
2011-04-18 10:30:00,46.75,46.79,46.71,46.71,18200.0,46.75,46.79,46.71,46.71,18200.0
2011-04-18 10:35:00,46.72,46.74,46.61,46.63,20700.0,46.72,46.74,46.61,46.63,20700.0
2011-04-18 10:40:00,46.63,46.67,46.58,46.59,17600.0,46.63,46.67,46.58,46.59,17600.0
2011-04-18 10:45:00,46.58,46.59,46.46,46.47,38000.0,46.58,46.59,46.46,46.47,38000.0
2011-04-18 10:50:00,46.47,46.49,46.35,46.4,24100.0,46.47,46.49,46.35,46.4,24100.0
2011-04-18 10:55:00,46.41,46.47,46.23,46.25,29800.0,46.41,46.47,46.23,46.25,29800.0
2011-04-18 11:00:00,46.25,46.35,46.15,46.25,59200.0,46.25,46.35,46.15,46.25,59200.0
2011-04-18 11:05:00,46.27,46.36,46.27,46.3,11000.0,46.27,46.36,46.27,46.3,11000.0
2011-04-18 11:10:00,46.31,46.33,46.24,46.3,10900.0,46.31,46.33,46.24,46.3,10900.0
2011-04-18 11:15:00,46.29,46.48,46.27,46.48,26300.0,46.29,46.48,46.27,46.48,26300.0
2011-04-18 11:20:00,46.46,46.59,46.46,46.59,14600.0,46.46,46.59,46.46,46.59,14600.0
2011-04-18 11:25:00,46.58,46.59,46.46,46.53,20100.0,46.58,46.59,46.46,46.53,20100.0
2011-04-18 11:30:00,46.5,46.53,46.41,46.42,10000.0,46.5,46.53,46.41,46.42,10000.0
2011-04-18 11:35:00,46.4,46.51,46.4,46.51,18600.0,46.4,46.51,46.4,46.51,18600.0
2011-04-18 11:40:00,46.5,46.52,46.41,46.5,22600.0,46.5,46.52,46.41,46.5,22600.0
2011-04-18 11:45:00,46.5,46.55,46.46,46.46,18400.0,46.5,46.55,46.46,46.46,18400.0
2011-04-18 11:50:00,46.47,46.52,46.4,46.49,28600.0,46.47,46.52,46.4,46.49,28600.0
2011-04-18 11:55:00,46.5,46.51,46.47,46.51,7400.0,46.5,46.51,46.47,46.51,7400.0
2011-04-18 12:00:00,46.5,46.53,46.49,46.53,8200.0,46.5,46.53,46.49,46.53,8200.0
2011-04-18 12:05:00,46.51,46.6,46.5,46.54,8300.0,46.51,46.6,46.5,46.54,8300.0
2011-04-18 12:10:00,46.54,46.58,46.47,46.48,6600.0,46.54,46.58,46.47,46.48,6600.0
2011-04-18 12:15:00,46.49,46.52,46.48,46.48,4800.0,46.49,46.52,46.48,46.48,4800.0
2011-04-18 12:20:00,46.5,46.5,46.44,46.45,10300.0,46.5,46.5,46.44,46.45,10300.0
2011-04-18 12:25:00,46.44,46.44,46.42,46.42,2900.0,46.44,46.44,46.42,46.42,2900.0
2011-04-18 12:30:00,46.42,46.45,46.4,46.41,10700.0,46.42,46.45,46.4,46.41,10700.0
2011-04-18 12:35:00,46.42,46.43,46.4,46.4,10300.0,46.42,46.43,46.4,46.4,10300.0
2011-04-18 12:40:00,46.4,46.41,46.34,46.39,17100.0,46.4,46.41,46.34,46.39,17100.0
2011-04-18 12:45:00,46.38,46.45,46.37,46.4,8300.0,46.38,46.45,46.37,46.4,8300.0
2011-04-18 12:50:00,46.4,46.42,46.39,46.39,7800.0,46.4,46.42,46.39,46.39,7800.0
2011-04-18 12:55:00,46.38,46.39,46.35,46.39,14100.0,46.38,46.39,46.35,46.39,14100.0
2011-04-18 13:00:00,46.39,46.4,46.35,46.38,6000.0,46.39,46.4,46.35,46.38,6000.0
2011-04-18 13:05:00,46.36,46.39,46.34,46.39,9800.0,46.36,46.39,46.34,46.39,9800.0
2011-04-18 13:10:00,46.38,46.4,46.33,46.33,13000.0,46.38,46.4,46.33,46.33,13000.0
2011-04-18 13:15:00,46.35,46.36,46.31,46.32,6900.0,46.35,46.36,46.31,46.32,6900.0
2011-04-18 13:20:00,46.32,46.35,46.3,46.35,5600.0,46.32,46.35,46.3,46.35,5600.0
2011-04-18 13:25:00,46.32,46.39,46.32,46.38,7900.0,46.32,46.39,46.32,46.38,7900.0
2011-04-18 13:30:00,46.38,46.39,46.34,46.34,8400.0,46.38,46.39,46.34,46.34,8400.0
2011-04-18 13:35:00,46.36,46.36,46.3,46.3,12400.0,46.36,46.36,46.3,46.3,12400.0
2011-04-18 13:40:00,46.3,46.33,46.28,46.29,11900.0,46.3,46.33,46.28,46.29,11900.0
2011-04-18 13:45:00,46.29,46.3,46.28,46.28,6700.0,46.29,46.3,46.28,46.28,6700.0
2011-04-18 13:50:00,46.29,46.35,46.29,46.34,10700.0,46.29,46.35,46.29,46.34,10700.0
2011-04-18 13:55:00,46.35,46.47,46.33,46.46,11000.0,46.35,46.47,46.33,46.46,11000.0
2011-04-18 14:00:00,46.47,46.53,46.43,46.44,15800.0,46.47,46.53,46.43,46.44,15800.0
2011-04-18 14:05:00,46.44,46.5,46.43,46.49,6400.0,46.44,46.5,46.43,46.49,6400.0
2011-04-18 14:10:00,46.48,46.5,46.46,46.5,14700.0,46.48,46.5,46.46,46.5,14700.0
2011-04-18 14:15:00,46.5,46.5,46.4,46.41,13200.0,46.5,46.5,46.4,46.41,13200.0
2011-04-18 14:20:00,46.42,46.47,46.4,46.47,7200.0,46.42,46.47,46.4,46.47,7200.0
2011-04-18 14:25:00,46.48,46.53,46.43,46.53,18900.0,46.48,46.53,46.43,46.53,18900.0
2011-04-18 14:30:00,46.53,46.63,46.53,46.62,21900.0,46.53,46.63,46.53,46.62,21900.0
2011-04-18 14:35:00,46.62,46.79,46.62,46.75,12800.0,46.62,46.79,46.62,46.75,12800.0
2011-04-18 14:40:00,46.79,46.83,46.73,46.83,19700.0,46.79,46.83,46.73,46.83,19700.0
2011-04-18 14:45:00,46.81,46.91,46.81,46.86,25600.0,46.81,46.91,46.81,46.86,25600.0
2011-04-18 14:50:00,46.85,46.9,46.82,46.9,9800.0,46.85,46.9,46.82,46.9,9800.0
2011-04-18 14:55:00,46.89,46.94,46.84,46.93,25000.0,46.89,46.94,46.84,46.93,25000.0
2011-04-18 15:00:00,46.92,47.03,46.92,47.01,20600.0,46.92,47.03,46.92,47.01,20600.0
2011-04-18 15:05:00,47.02,47.02,46.93,46.99,15600.0,47.02,47.02,46.93,46.99,15600.0
2011-04-18 15:10:00,47.02,47.05,46.96,46.98,9700.0,47.02,47.05,46.96,46.98,9700.0
2011-04-18 15:15:00,46.99,47.17,46.99,47.16,24000.0,46.99,47.17,46.99,47.16,24000.0
2011-04-18 15:20:00,47.15,47.23,47.14,47.22,39300.0,47.15,47.23,47.14,47.22,39300.0
2011-04-18 15:25:00,47.22,47.22,47.03,47.03,24500.0,47.22,47.22,47.03,47.03,24500.0
2011-04-18 15:30:00,47.03,47.09,47.0,47.05,28100.0,47.03,47.09,47.0,47.05,28100.0
2011-04-18 15:35:00,47.04,47.04,46.91,46.95,29700.0,47.04,47.04,46.91,46.95,29700.0
2011-04-18 15:40:00,46.95,46.95,46.88,46.9,39800.0,46.95,46.95,46.88,46.9,39800.0
2011-04-18 15:45:00,46.9,46.97,46.9,46.93,34900.0,46.9,46.97,46.9,46.93,34900.0
2011-04-18 15:50:00,46.94,47.01,46.88,46.9,49500.0,46.94,47.01,46.88,46.9,49500.0
2011-04-18 15:55:00,46.91,47.02,46.91,46.96,63800.0,46.91,47.02,46.91,46.96,63800.0
2011-04-19 09:30:00,47.0,47.11,46.95,46.97,20600.0,47.0,47.11,46.95,46.97,20600.0
2011-04-19 09:35:00,46.97,47.1,46.96,46.97,11900.0,46.97,47.1,46.96,46.97,11900.0
2011-04-19 09:40:00,46.98,47.06,46.98,47.01,14200.0,46.98,47.06,46.98,47.01,14200.0
2011-04-19 09:45:00,47.03,47.09,46.95,46.95,9500.0,47.03,47.09,46.95,46.95,9500.0
2011-04-19 09:50:00,46.95,46.97,46.84,46.86,18300.0,46.95,46.97,46.84,46.86,18300.0
2011-04-19 09:55:00,46.88,47.15,46.88,47.15,17600.0,46.88,47.15,46.88,47.15,17600.0
2011-04-19 10:00:00,47.13,47.15,47.03,47.08,21300.0,47.13,47.15,47.03,47.08,21300.0
2011-04-19 10:05:00,47.08,47.08,46.9,46.9,8300.0,47.08,47.08,46.9,46.9,8300.0
2011-04-19 10:10:00,46.89,46.97,46.82,46.87,26500.0,46.89,46.97,46.82,46.87,26500.0
2011-04-19 10:15:00,46.89,46.97,46.88,46.91,13200.0,46.89,46.97,46.88,46.91,13200.0
2011-04-19 10:20:00,46.9,46.93,46.84,46.93,40500.0,46.9,46.93,46.84,46.93,40500.0
2011-04-19 10:25:00,46.95,46.96,46.81,46.87,14500.0,46.95,46.96,46.81,46.87,14500.0
2011-04-19 10:30:00,46.86,46.87,46.76,46.77,7900.0,46.86,46.87,46.76,46.77,7900.0
2011-04-19 10:35:00,46.77,46.84,46.77,46.81,19600.0,46.77,46.84,46.77,46.81,19600.0
2011-04-19 10:40:00,46.8,46.87,46.76,46.76,14500.0,46.8,46.87,46.76,46.76,14500.0
2011-04-19 10:45:00,46.75,46.87,46.69,46.69,48100.0,46.75,46.87,46.69,46.69,48100.0
2011-04-19 10:50:00,46.68,46.69,46.64,46.66,5200.0,46.68,46.69,46.64,46.66,5200.0
2011-04-19 10:55:00,46.67,46.69,46.64,46.65,7600.0,46.67,46.69,46.64,46.65,7600.0
2011-04-19 11:00:00,46.64,46.67,46.57,46.6,13300.0,46.64,46.67,46.57,46.6,13300.0
2011-04-19 11:05:00,46.6,46.62,46.55,46.58,6100.0,46.6,46.62,46.55,46.58,6100.0
2011-04-19 11:10:00,46.58,46.66,46.53,46.57,10900.0,46.58,46.66,46.53,46.57,10900.0
2011-04-19 11:15:00,46.57,46.63,46.54,46.56,7400.0,46.57,46.63,46.54,46.56,7400.0
2011-04-19 11:20:00,46.55,46.56,46.46,46.48,17300.0,46.55,46.56,46.46,46.48,17300.0
2011-04-19 11:25:00,46.46,46.46,46.38,46.4,7800.0,46.46,46.46,46.38,46.4,7800.0
2011-04-19 11:30:00,46.43,46.51,46.43,46.51,3700.0,46.43,46.51,46.43,46.51,3700.0
2011-04-19 11:35:00,46.51,46.67,46.51,46.67,7900.0,46.51,46.67,46.51,46.67,7900.0
2011-04-19 11:40:00,46.68,46.74,46.68,46.74,3200.0,46.68,46.74,46.68,46.74,3200.0
2011-04-19 11:45:00,46.74,46.75,46.68,46.71,5200.0,46.74,46.75,46.68,46.71,5200.0
2011-04-19 11:50:00,46.69,46.74,46.68,46.74,10200.0,46.69,46.74,46.68,46.74,10200.0
2011-04-19 11:55:00,46.75,46.78,46.68,46.78,7900.0,46.75,46.78,46.68,46.78,7900.0
2011-04-19 12:00:00,46.78,46.79,46.71,46.78,5800.0,46.78,46.79,46.71,46.78,5800.0
2011-04-19 12:05:00,46.76,46.78,46.71,46.76,4200.0,46.76,46.78,46.71,46.76,4200.0
2011-04-19 12:10:00,46.75,46.77,46.72,46.77,2900.0,46.75,46.77,46.72,46.77,2900.0
2011-04-19 12:15:00,46.78,46.78,46.69,46.74,7800.0,46.78,46.78,46.69,46.74,7800.0
2011-04-19 12:20:00,46.75,46.77,46.74,46.74,2500.0,46.75,46.77,46.74,46.74,2500.0
2011-04-19 12:25:00,46.73,46.73,46.57,46.63,24000.0,46.73,46.73,46.57,46.63,24000.0
2011-04-19 12:30:00,46.62,46.71,46.61,46.64,16400.0,46.62,46.71,46.61,46.64,16400.0
2011-04-19 12:35:00,46.65,46.73,46.62,46.73,9700.0,46.65,46.73,46.62,46.73,9700.0
2011-04-19 12:40:00,46.73,46.73,46.63,46.69,18400.0,46.73,46.73,46.63,46.69,18400.0
2011-04-19 12:45:00,46.69,46.73,46.67,46.7,6600.0,46.69,46.73,46.67,46.7,6600.0
2011-04-19 12:50:00,46.71,46.76,46.69,46.76,5600.0,46.71,46.76,46.69,46.76,5600.0
2011-04-19 12:55:00,46.76,46.78,46.74,46.75,5400.0,46.76,46.78,46.74,46.75,5400.0
2011-04-19 13:00:00,46.77,46.78,46.74,46.77,12500.0,46.77,46.78,46.74,46.77,12500.0
2011-04-19 13:05:00,46.77,46.8,46.77,46.8,7100.0,46.77,46.8,46.77,46.8,7100.0
2011-04-19 13:10:00,46.79,46.88,46.76,46.83,11000.0,46.79,46.88,46.76,46.83,11000.0
2011-04-19 13:15:00,46.84,46.87,46.81,46.86,8800.0,46.84,46.87,46.81,46.86,8800.0
2011-04-19 13:20:00,46.86,46.9,46.86,46.9,4900.0,46.86,46.9,46.86,46.9,4900.0
2011-04-19 13:25:00,46.88,46.91,46.85,46.85,3500.0,46.88,46.91,46.85,46.85,3500.0
2011-04-19 13:30:00,46.88,46.88,46.77,46.77,9700.0,46.88,46.88,46.77,46.77,9700.0
2011-04-19 13:35:00,46.75,46.77,46.66,46.73,145400.0,46.75,46.77,46.66,46.73,145400.0
2011-04-19 13:40:00,46.76,46.98,46.76,46.9,15600.0,46.76,46.98,46.76,46.9,15600.0
2011-04-19 13:45:00,46.89,46.91,46.86,46.87,20300.0,46.89,46.91,46.86,46.87,20300.0
2011-04-19 13:50:00,46.87,47.01,46.87,46.96,8700.0,46.87,47.01,46.87,46.96,8700.0
2011-04-19 13:55:00,46.96,46.96,46.84,46.86,7800.0,46.96,46.96,46.84,46.86,7800.0
2011-04-19 14:00:00,46.87,46.93,46.85,46.92,11800.0,46.87,46.93,46.85,46.92,11800.0
2011-04-19 14:05:00,46.9,46.91,46.87,46.88,9900.0,46.9,46.91,46.87,46.88,9900.0
2011-04-19 14:10:00,46.87,46.88,46.83,46.88,15900.0,46.87,46.88,46.83,46.88,15900.0
2011-04-19 14:15:00,46.88,46.92,46.78,46.91,28700.0,46.88,46.92,46.78,46.91,28700.0
2011-04-19 14:20:00,46.92,46.98,46.89,46.98,11400.0,46.92,46.98,46.89,46.98,11400.0
2011-04-19 14:25:00,46.98,46.98,46.92,46.93,14100.0,46.98,46.98,46.92,46.93,14100.0
2011-04-19 14:30:00,46.92,46.93,46.78,46.89,34700.0,46.92,46.93,46.78,46.89,34700.0
2011-04-19 14:35:00,46.89,46.93,46.74,46.81,74800.0,46.89,46.93,46.74,46.81,74800.0
2011-04-19 14:40:00,46.82,46.82,46.74,46.8,16800.0,46.82,46.82,46.74,46.8,16800.0
2011-04-19 14:45:00,46.8,46.88,46.77,46.88,15400.0,46.8,46.88,46.77,46.88,15400.0
2011-04-19 14:50:00,46.88,46.93,46.78,46.79,10400.0,46.88,46.93,46.78,46.79,10400.0
2011-04-19 14:55:00,46.8,46.9,46.77,46.87,46000.0,46.8,46.9,46.77,46.87,46000.0
2011-04-19 15:00:00,46.87,46.9,46.76,46.85,42100.0,46.87,46.9,46.76,46.85,42100.0
2011-04-19 15:05:00,46.84,47.0,46.84,46.91,33600.0,46.84,47.0,46.84,46.91,33600.0
2011-04-19 15:10:00,46.91,46.98,46.9,46.98,14300.0,46.91,46.98,46.9,46.98,14300.0
2011-04-19 15:15:00,46.97,47.03,46.97,47.0,17800.0,46.97,47.03,46.97,47.0,17800.0
2011-04-19 15:20:00,46.99,47.0,46.82,46.83,26300.0,46.99,47.0,46.82,46.83,26300.0
2011-04-19 15:25:00,46.82,46.88,46.78,46.84,37800.0,46.82,46.88,46.78,46.84,37800.0
2011-04-19 15:30:00,46.85,46.85,46.78,46.81,25400.0,46.85,46.85,46.78,46.81,25400.0
2011-04-19 15:35:00,46.82,46.89,46.77,46.89,27100.0,46.82,46.89,46.77,46.89,27100.0
2011-04-19 15:40:00,46.88,46.9,46.73,46.75,43900.0,46.88,46.9,46.73,46.75,43900.0
2011-04-19 15:45:00,46.76,46.77,46.68,46.68,72200.0,46.76,46.77,46.68,46.68,72200.0
2011-04-19 15:50:00,46.69,46.79,46.69,46.76,76000.0,46.69,46.79,46.69,46.76,76000.0
2011-04-19 15:55:00,46.78,46.83,46.73,46.81,99900.0,46.78,46.83,46.73,46.81,99900.0
2011-04-20 09:30:00,47.36,47.79,47.36,47.7,37400.0,47.36,47.79,47.36,47.7,37400.0
2011-04-20 09:35:00,47.68,47.7,47.53,47.59,20300.0,47.68,47.7,47.53,47.59,20300.0
2011-04-20 09:40:00,47.65,47.65,47.55,47.58,17300.0,47.65,47.65,47.55,47.58,17300.0
2011-04-20 09:45:00,47.6,47.72,47.54,47.54,21500.0,47.6,47.72,47.54,47.54,21500.0
2011-04-20 09:50:00,47.55,47.56,47.44,47.5,25300.0,47.55,47.56,47.44,47.5,25300.0
2011-04-20 09:55:00,47.48,47.5,47.46,47.47,8900.0,47.48,47.5,47.46,47.47,8900.0
2011-04-20 10:00:00,47.46,47.48,47.39,47.39,27900.0,47.46,47.48,47.39,47.39,27900.0
2011-04-20 10:05:00,47.38,47.58,47.38,47.57,13900.0,47.38,47.58,47.38,47.57,13900.0
2011-04-20 10:10:00,47.58,47.76,47.58,47.76,19100.0,47.58,47.76,47.58,47.76,19100.0
2011-04-20 10:15:00,47.76,47.9,47.73,47.88,18100.0,47.76,47.9,47.73,47.88,18100.0
2011-04-20 10:20:00,47.89,47.99,47.88,47.99,15000.0,47.89,47.99,47.88,47.99,15000.0
2011-04-20 10:25:00,47.98,48.13,47.91,48.05,30600.0,47.98,48.13,47.91,48.05,30600.0
2011-04-20 10:30:00,48.04,48.13,48.0,48.12,11600.0,48.04,48.13,48.0,48.12,11600.0
2011-04-20 10:35:00,48.14,48.21,48.11,48.17,10000.0,48.14,48.21,48.11,48.17,10000.0
2011-04-20 10:40:00,48.17,48.24,48.06,48.16,25800.0,48.17,48.24,48.06,48.16,25800.0
2011-04-20 10:45:00,48.15,48.34,48.12,48.33,44400.0,48.15,48.34,48.12,48.33,44400.0
2011-04-20 10:50:00,48.33,48.39,48.27,48.32,26300.0,48.33,48.39,48.27,48.32,26300.0
2011-04-20 10:55:00,48.3,48.36,48.19,48.31,16100.0,48.3,48.36,48.19,48.31,16100.0
2011-04-20 11:00:00,48.3,48.3,48.12,48.25,21000.0,48.3,48.3,48.12,48.25,21000.0
2011-04-20 11:05:00,48.26,48.4,48.26,48.37,11800.0,48.26,48.4,48.26,48.37,11800.0
2011-04-20 11:10:00,48.37,48.45,48.36,48.45,12200.0,48.37,48.45,48.36,48.45,12200.0
2011-04-20 11:15:00,48.45,48.45,48.27,48.28,21700.0,48.45,48.45,48.27,48.28,21700.0
2011-04-20 11:20:00,48.29,48.29,48.21,48.23,21500.0,48.29,48.29,48.21,48.23,21500.0
2011-04-20 11:25:00,48.24,48.35,48.2,48.35,17600.0,48.24,48.35,48.2,48.35,17600.0
2011-04-20 11:30:00,48.36,48.42,48.35,48.4,8800.0,48.36,48.42,48.35,48.4,8800.0
2011-04-20 11:35:00,48.41,48.41,48.24,48.26,11900.0,48.41,48.41,48.24,48.26,11900.0
2011-04-20 11:40:00,48.26,48.3,48.18,48.2,28600.0,48.26,48.3,48.18,48.2,28600.0
2011-04-20 11:45:00,48.2,48.25,48.17,48.22,6000.0,48.2,48.25,48.17,48.22,6000.0
2011-04-20 11:50:00,48.22,48.24,48.14,48.16,7100.0,48.22,48.24,48.14,48.16,7100.0
2011-04-20 11:55:00,48.17,48.23,48.13,48.15,19900.0,48.17,48.23,48.13,48.15,19900.0
2011-04-20 12:00:00,48.16,48.17,48.1,48.13,8200.0,48.16,48.17,48.1,48.13,8200.0
2011-04-20 12:05:00,48.13,48.15,48.07,48.07,6700.0,48.13,48.15,48.07,48.07,6700.0
2011-04-20 12:10:00,48.09,48.11,48.04,48.07,12600.0,48.09,48.11,48.04,48.07,12600.0
2011-04-20 12:15:00,48.06,48.08,48.01,48.02,8800.0,48.06,48.08,48.01,48.02,8800.0
2011-04-20 12:20:00,48.01,48.02,47.96,47.97,8500.0,48.01,48.02,47.96,47.97,8500.0
2011-04-20 12:25:00,47.99,48.02,47.93,47.93,4100.0,47.99,48.02,47.93,47.93,4100.0
2011-04-20 12:30:00,47.97,48.01,47.93,47.98,23400.0,47.97,48.01,47.93,47.98,23400.0
2011-04-20 12:35:00,47.99,48.01,47.9,47.93,12700.0,47.99,48.01,47.9,47.93,12700.0
2011-04-20 12:40:00,47.93,48.0,47.86,47.9,25500.0,47.93,48.0,47.86,47.9,25500.0
2011-04-20 12:45:00,47.9,47.92,47.75,47.76,27100.0,47.9,47.92,47.75,47.76,27100.0
2011-04-20 12:50:00,47.76,47.79,47.7,47.71,19900.0,47.76,47.79,47.7,47.71,19900.0
2011-04-20 12:55:00,47.71,47.72,47.67,47.7,11100.0,47.71,47.72,47.67,47.7,11100.0
2011-04-20 13:00:00,47.7,47.73,47.7,47.7,3200.0,47.7,47.73,47.7,47.7,3200.0
2011-04-20 13:05:00,47.71,47.75,47.71,47.73,2000.0,47.71,47.75,47.71,47.73,2000.0
2011-04-20 13:10:00,47.74,47.8,47.73,47.77,4100.0,47.74,47.8,47.73,47.77,4100.0
2011-04-20 13:15:00,47.79,47.85,47.7,47.72,14700.0,47.79,47.85,47.7,47.72,14700.0
2011-04-20 13:20:00,47.73,47.79,47.73,47.74,2100.0,47.73,47.79,47.73,47.74,2100.0
2011-04-20 13:25:00,47.73,47.78,47.72,47.77,1500.0,47.73,47.78,47.72,47.77,1500.0
2011-04-20 13:30:00,47.77,47.78,47.74,47.74,3300.0,47.77,47.78,47.74,47.74,3300.0
2011-04-20 13:35:00,47.74,47.78,47.73,47.76,1900.0,47.74,47.78,47.73,47.76,1900.0
2011-04-20 13:40:00,47.76,47.87,47.76,47.87,12400.0,47.76,47.87,47.76,47.87,12400.0
2011-04-20 13:45:00,47.85,47.91,47.85,47.87,2900.0,47.85,47.91,47.85,47.87,2900.0
2011-04-20 13:50:00,47.88,47.91,47.81,47.89,11400.0,47.88,47.91,47.81,47.89,11400.0
2011-04-20 13:55:00,47.89,47.9,47.88,47.88,5100.0,47.89,47.9,47.88,47.88,5100.0
2011-04-20 14:00:00,47.89,47.93,47.87,47.88,13500.0,47.89,47.93,47.87,47.88,13500.0
2011-04-20 14:05:00,47.88,47.88,47.85,47.87,2600.0,47.88,47.88,47.85,47.87,2600.0
2011-04-20 14:10:00,47.88,47.93,47.88,47.91,11200.0,47.88,47.93,47.88,47.91,11200.0
2011-04-20 14:15:00,47.91,47.94,47.9,47.93,7300.0,47.91,47.94,47.9,47.93,7300.0
2011-04-20 14:20:00,47.94,47.95,47.9,47.9,11500.0,47.94,47.95,47.9,47.9,11500.0
2011-04-20 14:25:00,47.91,47.96,47.91,47.96,6700.0,47.91,47.96,47.91,47.96,6700.0
2011-04-20 14:30:00,47.96,48.01,47.95,47.99,23900.0,47.96,48.01,47.95,47.99,23900.0
2011-04-20 14:35:00,47.99,48.05,47.99,48.05,7300.0,47.99,48.05,47.99,48.05,7300.0
2011-04-20 14:40:00,48.05,48.09,48.01,48.03,20500.0,48.05,48.09,48.01,48.03,20500.0
2011-04-20 14:45:00,48.03,48.04,47.96,48.03,13400.0,48.03,48.04,47.96,48.03,13400.0
2011-04-20 14:50:00,48.03,48.04,47.97,48.0,21600.0,48.03,48.04,47.97,48.0,21600.0
2011-04-20 14:55:00,48.0,48.06,48.0,48.03,31300.0,48.0,48.06,48.0,48.03,31300.0
2011-04-20 15:00:00,48.03,48.04,47.97,47.98,27700.0,48.03,48.04,47.97,47.98,27700.0
2011-04-20 15:05:00,47.97,48.01,47.88,48.01,31000.0,47.97,48.01,47.88,48.01,31000.0
2011-04-20 15:10:00,47.99,48.04,47.96,48.0,15200.0,47.99,48.04,47.96,48.0,15200.0
2011-04-20 15:15:00,48.0,48.0,47.93,47.94,11300.0,48.0,48.0,47.93,47.94,11300.0
2011-04-20 15:20:00,47.94,47.95,47.88,47.9,24200.0,47.94,47.95,47.88,47.9,24200.0
2011-04-20 15:25:00,47.9,48.0,47.86,47.99,15400.0,47.9,48.0,47.86,47.99,15400.0
2011-04-20 15:30:00,47.99,48.0,47.88,47.91,24300.0,47.99,48.0,47.88,47.91,24300.0
2011-04-20 15:35:00,47.91,47.93,47.86,47.91,24100.0,47.91,47.93,47.86,47.91,24100.0
2011-04-20 15:40:00,47.91,47.97,47.88,47.94,43600.0,47.91,47.97,47.88,47.94,43600.0
2011-04-20 15:45:00,47.91,47.96,47.89,47.94,25800.0,47.91,47.96,47.89,47.94,25800.0
2011-04-20 15:50:00,47.94,48.0,47.93,47.95,43100.0,47.94,48.0,47.93,47.95,43100.0
2011-04-20 15:55:00,47.94,48.0,47.9,47.95,94000.0,47.94,48.0,47.9,47.95,94000.0
2011-04-21 09:30:00,47.84,48.26,47.84,48.2,42900.0,47.84,48.26,47.84,48.2,42900.0
2011-04-21 09:35:00,48.21,48.33,48.18,48.3,28200.0,48.21,48.33,48.18,48.3,28200.0
2011-04-21 09:40:00,48.31,48.31,48.16,48.22,46500.0,48.31,48.31,48.16,48.22,46500.0
2011-04-21 09:45:00,48.25,48.3,48.2,48.21,16400.0,48.25,48.3,48.2,48.21,16400.0
2011-04-21 09:50:00,48.21,48.71,48.18,48.67,136200.0,48.21,48.71,48.18,48.67,136200.0
2011-04-21 09:55:00,48.65,48.75,48.62,48.73,43100.0,48.65,48.75,48.62,48.73,43100.0
2011-04-21 10:00:00,48.7,48.75,48.6,48.72,37800.0,48.7,48.75,48.6,48.72,37800.0
2011-04-21 10:05:00,48.73,48.78,48.68,48.7,29100.0,48.73,48.78,48.68,48.7,29100.0
2011-04-21 10:10:00,48.71,48.82,48.71,48.78,24600.0,48.71,48.82,48.71,48.78,24600.0
2011-04-21 10:15:00,48.76,48.79,48.73,48.76,28500.0,48.76,48.79,48.73,48.76,28500.0
2011-04-21 10:20:00,48.76,48.81,48.73,48.81,29300.0,48.76,48.81,48.73,48.81,29300.0
2011-04-21 10:25:00,48.8,48.83,48.78,48.81,26000.0,48.8,48.83,48.78,48.81,26000.0
2011-04-21 10:30:00,48.8,48.81,48.75,48.76,21700.0,48.8,48.81,48.75,48.76,21700.0
2011-04-21 10:35:00,48.77,48.77,48.64,48.7,42200.0,48.77,48.77,48.64,48.7,42200.0
2011-04-21 10:40:00,48.7,48.73,48.69,48.72,26400.0,48.7,48.73,48.69,48.72,26400.0
2011-04-21 10:45:00,48.73,48.75,48.63,48.63,25000.0,48.73,48.75,48.63,48.63,25000.0
2011-04-21 10:50:00,48.64,48.65,48.53,48.58,28200.0,48.64,48.65,48.53,48.58,28200.0
2011-04-21 10:55:00,48.59,48.7,48.58,48.65,52000.0,48.59,48.7,48.58,48.65,52000.0
2011-04-21 11:00:00,48.65,48.67,48.49,48.49,34500.0,48.65,48.67,48.49,48.49,34500.0
2011-04-21 11:05:00,48.49,48.58,48.49,48.57,21100.0,48.49,48.58,48.49,48.57,21100.0
2011-04-21 11:10:00,48.55,48.56,48.49,48.51,23600.0,48.55,48.56,48.49,48.51,23600.0
2011-04-21 11:15:00,48.5,48.57,48.47,48.48,17300.0,48.5,48.57,48.47,48.48,17300.0
2011-04-21 11:20:00,48.49,48.5,48.37,48.39,23100.0,48.49,48.5,48.37,48.39,23100.0
2011-04-21 11:25:00,48.39,48.4,48.33,48.34,12900.0,48.39,48.4,48.33,48.34,12900.0
2011-04-21 11:30:00,48.34,48.43,48.34,48.38,17200.0,48.34,48.43,48.34,48.38,17200.0
2011-04-21 11:35:00,48.38,48.45,48.38,48.44,7600.0,48.38,48.45,48.38,48.44,7600.0
2011-04-21 11:40:00,48.45,48.49,48.38,48.39,12600.0,48.45,48.49,48.38,48.39,12600.0
2011-04-21 11:45:00,48.38,48.39,48.28,48.35,27800.0,48.38,48.39,48.28,48.35,27800.0
2011-04-21 11:50:00,48.34,48.35,48.25,48.3,31100.0,48.34,48.35,48.25,48.3,31100.0
2011-04-21 11:55:00,48.3,48.36,48.3,48.36,10800.0,48.3,48.36,48.3,48.36,10800.0
2011-04-21 12:00:00,48.36,48.43,48.36,48.42,12300.0,48.36,48.43,48.36,48.42,12300.0
2011-04-21 12:05:00,48.42,48.65,48.42,48.65,29200.0,48.42,48.65,48.42,48.65,29200.0
2011-04-21 12:10:00,48.66,48.72,48.65,48.67,18700.0,48.66,48.72,48.65,48.67,18700.0
2011-04-21 12:15:00,48.66,48.69,48.66,48.68,15800.0,48.66,48.69,48.66,48.68,15800.0
2011-04-21 12:20:00,48.67,48.82,48.67,48.77,22400.0,48.67,48.82,48.67,48.77,22400.0
2011-04-21 12:25:00,48.75,48.76,48.65,48.73,9500.0,48.75,48.76,48.65,48.73,9500.0
2011-04-21 12:30:00,48.71,48.73,48.63,48.67,15900.0,48.71,48.73,48.63,48.67,15900.0
2011-04-21 12:35:00,48.68,48.8,48.68,48.8,6700.0,48.68,48.8,48.68,48.8,6700.0
2011-04-21 12:40:00,48.8,48.85,48.79,48.85,16100.0,48.8,48.85,48.79,48.85,16100.0
2011-04-21 12:45:00,48.85,48.93,48.84,48.91,8800.0,48.85,48.93,48.84,48.91,8800.0
2011-04-21 12:50:00,48.91,48.95,48.82,48.85,27000.0,48.91,48.95,48.82,48.85,27000.0
2011-04-21 12:55:00,48.86,48.89,48.84,48.87,8200.0,48.86,48.89,48.84,48.87,8200.0
2011-04-21 13:00:00,48.85,48.85,48.82,48.82,6100.0,48.85,48.85,48.82,48.82,6100.0
2011-04-21 13:05:00,48.82,48.9,48.81,48.85,38100.0,48.82,48.9,48.81,48.85,38100.0
2011-04-21 13:10:00,48.88,48.91,48.82,48.86,21800.0,48.88,48.91,48.82,48.86,21800.0
2011-04-21 13:15:00,48.85,48.88,48.85,48.86,9900.0,48.85,48.88,48.85,48.86,9900.0
2011-04-21 13:20:00,48.85,48.9,48.84,48.9,7600.0,48.85,48.9,48.84,48.9,7600.0
2011-04-21 13:25:00,48.9,48.91,48.9,48.9,14700.0,48.9,48.91,48.9,48.9,14700.0
2011-04-21 13:30:00,48.89,48.91,48.87,48.9,13000.0,48.89,48.91,48.87,48.9,13000.0
2011-04-21 13:35:00,48.9,48.91,48.89,48.91,11700.0,48.9,48.91,48.89,48.91,11700.0
2011-04-21 13:40:00,48.91,48.96,48.87,48.88,21900.0,48.91,48.96,48.87,48.88,21900.0
2011-04-21 13:45:00,48.89,48.99,48.88,48.98,25100.0,48.89,48.99,48.88,48.98,25100.0
2011-04-21 13:50:00,48.99,49.12,48.99,49.05,57100.0,48.99,49.12,48.99,49.05,57100.0
2011-04-21 13:55:00,49.05,49.06,49.01,49.05,15500.0,49.05,49.06,49.01,49.05,15500.0
2011-04-21 14:00:00,49.05,49.05,48.92,48.96,28600.0,49.05,49.05,48.92,48.96,28600.0
2011-04-21 14:05:00,48.96,49.04,48.96,49.02,13700.0,48.96,49.04,48.96,49.02,13700.0
2011-04-21 14:10:00,49.04,49.13,49.02,49.05,21700.0,49.04,49.13,49.02,49.05,21700.0
2011-04-21 14:15:00,49.05,49.06,48.97,48.98,34300.0,49.05,49.06,48.97,48.98,34300.0
2011-04-21 14:20:00,48.98,48.98,48.93,48.97,34600.0,48.98,48.98,48.93,48.97,34600.0
2011-04-21 14:25:00,48.97,49.03,48.96,49.0,66300.0,48.97,49.03,48.96,49.0,66300.0
2011-04-21 14:30:00,49.0,49.0,48.94,48.95,29800.0,49.0,49.0,48.94,48.95,29800.0
2011-04-21 14:35:00,48.95,49.2,48.92,49.2,88300.0,48.95,49.2,48.92,49.2,88300.0
2011-04-21 14:40:00,49.18,49.27,49.18,49.26,27400.0,49.18,49.27,49.18,49.26,27400.0
2011-04-21 14:45:00,49.27,49.37,49.24,49.37,62000.0,49.27,49.37,49.24,49.37,62000.0
2011-04-21 14:50:00,49.35,49.46,49.31,49.36,53400.0,49.35,49.46,49.31,49.36,53400.0
2011-04-21 14:55:00,49.38,49.45,49.34,49.35,54000.0,49.38,49.45,49.34,49.35,54000.0
2011-04-21 15:00:00,49.35,49.41,49.32,49.41,37000.0,49.35,49.41,49.32,49.41,37000.0
2011-04-21 15:05:00,49.42,49.43,49.39,49.4,16100.0,49.42,49.43,49.39,49.4,16100.0
2011-04-21 15:10:00,49.4,49.4,49.32,49.34,23400.0,49.4,49.4,49.32,49.34,23400.0
2011-04-21 15:15:00,49.35,49.56,49.35,49.55,39500.0,49.35,49.56,49.35,49.55,39500.0
2011-04-21 15:20:00,49.55,49.58,49.5,49.53,37700.0,49.55,49.58,49.5,49.53,37700.0
2011-04-21 15:25:00,49.53,49.73,49.53,49.68,83600.0,49.53,49.73,49.53,49.68,83600.0
2011-04-21 15:30:00,49.68,49.8,49.64,49.78,87300.0,49.68,49.8,49.64,49.78,87300.0
2011-04-21 15:35:00,49.78,49.87,49.77,49.8,61700.0,49.78,49.87,49.77,49.8,61700.0
2011-04-21 15:40:00,49.78,49.79,49.56,49.63,60800.0,49.78,49.79,49.56,49.63,60800.0
2011-04-21 15:45:00,49.63,49.67,49.54,49.54,73200.0,49.63,49.67,49.54,49.54,73200.0
2011-04-21 15:50:00,49.53,49.54,49.44,49.45,91100.0,49.53,49.54,49.44,49.45,91100.0
2011-04-21 15:55:00,49.45,49.45,49.26,49.37,187600.0,49.45,49.45,49.26,49.37,187600.0
2011-04-25 09:30:00,50.0,50.48,49.81,50.35,212500.0,50.0,50.48,49.81,50.35,212500.0
2011-04-25 09:35:00,50.35,50.41,49.61,49.63,117300.0,50.35,50.41,49.61,49.63,117300.0
2011-04-25 09:40:00,49.64,49.7,49.54,49.61,35000.0,49.64,49.7,49.54,49.61,35000.0
2011-04-25 09:45:00,49.6,49.6,49.32,49.36,82400.0,49.6,49.6,49.32,49.36,82400.0
2011-04-25 09:50:00,49.35,49.69,49.23,49.23,47600.0,49.35,49.69,49.23,49.23,47600.0
2011-04-25 09:55:00,49.22,49.23,48.95,49.1,51000.0,49.22,49.23,48.95,49.1,51000.0
2011-04-25 10:00:00,49.08,49.13,48.83,48.89,62400.0,49.08,49.13,48.83,48.89,62400.0
2011-04-25 10:05:00,48.88,49.0,48.7,48.72,52100.0,48.88,49.0,48.7,48.72,52100.0
2011-04-25 10:10:00,48.71,48.75,48.5,48.52,34700.0,48.71,48.75,48.5,48.52,34700.0
2011-04-25 10:15:00,48.53,48.65,48.52,48.54,21100.0,48.53,48.65,48.52,48.54,21100.0
2011-04-25 10:20:00,48.56,48.8,48.56,48.71,28900.0,48.56,48.8,48.56,48.71,28900.0
2011-04-25 10:25:00,48.69,48.71,48.61,48.63,22000.0,48.69,48.71,48.61,48.63,22000.0
2011-04-25 10:30:00,48.66,48.7,48.64,48.68,9900.0,48.66,48.7,48.64,48.68,9900.0
2011-04-25 10:35:00,48.67,48.72,48.63,48.67,17700.0,48.67,48.72,48.63,48.67,17700.0
2011-04-25 10:40:00,48.67,48.69,48.63,48.64,8200.0,48.67,48.69,48.63,48.64,8200.0
2011-04-25 10:45:00,48.65,48.73,48.64,48.67,21900.0,48.65,48.73,48.64,48.67,21900.0
2011-04-25 10:50:00,48.65,48.77,48.63,48.72,74100.0,48.65,48.77,48.63,48.72,74100.0
2011-04-25 10:55:00,48.74,48.76,48.65,48.69,27800.0,48.74,48.76,48.65,48.69,27800.0
2011-04-25 11:00:00,48.7,48.71,48.6,48.62,35000.0,48.7,48.71,48.6,48.62,35000.0
2011-04-25 11:05:00,48.61,48.63,48.5,48.52,55200.0,48.61,48.63,48.5,48.52,55200.0
2011-04-25 11:10:00,48.52,48.53,48.32,48.42,30300.0,48.52,48.53,48.32,48.42,30300.0
2011-04-25 11:15:00,48.42,48.49,48.36,48.47,17100.0,48.42,48.49,48.36,48.47,17100.0
2011-04-25 11:20:00,48.48,48.54,48.36,48.4,12600.0,48.48,48.54,48.36,48.4,12600.0
2011-04-25 11:25:00,48.4,48.47,48.37,48.39,18600.0,48.4,48.47,48.37,48.39,18600.0
2011-04-25 11:30:00,48.39,48.4,48.3,48.3,21400.0,48.39,48.4,48.3,48.3,21400.0
2011-04-25 11:35:00,48.32,48.32,48.21,48.26,17800.0,48.32,48.32,48.21,48.26,17800.0
2011-04-25 11:40:00,48.26,48.3,48.19,48.19,44200.0,48.26,48.3,48.19,48.19,44200.0
2011-04-25 11:45:00,48.21,48.25,48.14,48.17,14300.0,48.21,48.25,48.14,48.17,14300.0
2011-04-25 11:50:00,48.16,48.23,48.16,48.23,14300.0,48.16,48.23,48.16,48.23,14300.0
2011-04-25 11:55:00,48.24,48.4,48.2,48.38,22100.0,48.24,48.4,48.2,48.38,22100.0
2011-04-25 12:00:00,48.39,48.39,48.26,48.29,10500.0,48.39,48.39,48.26,48.29,10500.0
2011-04-25 12:05:00,48.29,48.3,48.1,48.14,16500.0,48.29,48.3,48.1,48.14,16500.0
2011-04-25 12:10:00,48.14,48.14,48.02,48.04,21800.0,48.14,48.14,48.02,48.04,21800.0
2011-04-25 12:15:00,48.03,48.08,47.96,48.06,20800.0,48.03,48.08,47.96,48.06,20800.0
2011-04-25 12:20:00,48.08,48.08,47.93,47.98,26100.0,48.08,48.08,47.93,47.98,26100.0
2011-04-25 12:25:00,47.98,48.03,47.98,48.03,12600.0,47.98,48.03,47.98,48.03,12600.0
2011-04-25 12:30:00,48.04,48.13,48.04,48.12,16200.0,48.04,48.13,48.04,48.12,16200.0
2011-04-25 12:35:00,48.12,48.12,47.98,47.98,13800.0,48.12,48.12,47.98,47.98,13800.0
2011-04-25 12:40:00,47.98,48.01,47.96,48.0,23900.0,47.98,48.01,47.96,48.0,23900.0
2011-04-25 12:45:00,47.99,48.0,47.88,47.88,29100.0,47.99,48.0,47.88,47.88,29100.0
2011-04-25 12:50:00,47.88,47.9,47.79,47.82,22700.0,47.88,47.9,47.79,47.82,22700.0
2011-04-25 12:55:00,47.81,47.82,47.75,47.77,14200.0,47.81,47.82,47.75,47.77,14200.0
2011-04-25 13:00:00,47.77,47.77,47.56,47.57,48300.0,47.77,47.77,47.56,47.57,48300.0
2011-04-25 13:05:00,47.57,47.8,47.52,47.77,42100.0,47.57,47.8,47.52,47.77,42100.0
2011-04-25 13:10:00,47.75,47.93,47.75,47.9,22000.0,47.75,47.93,47.75,47.9,22000.0
2011-04-25 13:15:00,47.9,47.92,47.79,47.89,26700.0,47.9,47.92,47.79,47.89,26700.0
2011-04-25 13:20:00,47.89,47.93,47.89,47.91,11600.0,47.89,47.93,47.89,47.91,11600.0
2011-04-25 13:25:00,47.9,48.0,47.87,48.0,25400.0,47.9,48.0,47.87,48.0,25400.0
2011-04-25 13:30:00,47.98,48.05,47.96,48.04,10900.0,47.98,48.05,47.96,48.04,10900.0
2011-04-25 13:35:00,48.04,48.05,48.01,48.04,6600.0,48.04,48.05,48.01,48.04,6600.0
2011-04-25 13:40:00,48.04,48.04,47.94,47.97,9300.0,48.04,48.04,47.94,47.97,9300.0
2011-04-25 13:45:00,47.97,48.0,47.96,47.96,13600.0,47.97,48.0,47.96,47.96,13600.0
2011-04-25 13:50:00,47.96,47.97,47.86,47.93,37300.0,47.96,47.97,47.86,47.93,37300.0
2011-04-25 13:55:00,47.9,47.93,47.88,47.89,9800.0,47.9,47.93,47.88,47.89,9800.0
2011-04-25 14:00:00,47.89,48.02,47.89,47.96,16600.0,47.89,48.02,47.89,47.96,16600.0
2011-04-25 14:05:00,47.96,48.0,47.96,48.0,9600.0,47.96,48.0,47.96,48.0,9600.0
2011-04-25 14:10:00,47.99,48.0,47.98,47.99,12600.0,47.99,48.0,47.98,47.99,12600.0
2011-04-25 14:15:00,47.99,47.99,47.96,47.96,8200.0,47.99,47.99,47.96,47.96,8200.0
2011-04-25 14:20:00,47.96,47.98,47.89,47.9,19300.0,47.96,47.98,47.89,47.9,19300.0
2011-04-25 14:25:00,47.9,47.98,47.9,47.98,12800.0,47.9,47.98,47.9,47.98,12800.0
2011-04-25 14:30:00,47.98,48.0,47.98,48.0,19100.0,47.98,48.0,47.98,48.0,19100.0
2011-04-25 14:35:00,47.99,48.04,47.99,48.04,16900.0,47.99,48.04,47.99,48.04,16900.0
2011-04-25 14:40:00,48.04,48.14,48.04,48.1,17600.0,48.04,48.14,48.04,48.1,17600.0
2011-04-25 14:45:00,48.11,48.12,48.04,48.1,27500.0,48.11,48.12,48.04,48.1,27500.0
2011-04-25 14:50:00,48.11,48.12,48.06,48.11,12300.0,48.11,48.12,48.06,48.11,12300.0
2011-04-25 14:55:00,48.11,48.24,48.11,48.23,17400.0,48.11,48.24,48.11,48.23,17400.0
2011-04-25 15:00:00,48.24,48.24,48.09,48.09,21000.0,48.24,48.24,48.09,48.09,21000.0
2011-04-25 15:05:00,48.08,48.1,47.98,48.0,41600.0,48.08,48.1,47.98,48.0,41600.0
2011-04-25 15:10:00,47.99,48.01,47.9,47.9,42700.0,47.99,48.01,47.9,47.9,42700.0
2011-04-25 15:15:00,47.91,47.93,47.9,47.92,20000.0,47.91,47.93,47.9,47.92,20000.0
2011-04-25 15:20:00,47.91,47.92,47.76,47.78,48000.0,47.91,47.92,47.76,47.78,48000.0
2011-04-25 15:25:00,47.77,47.84,47.76,47.76,29400.0,47.77,47.84,47.76,47.76,29400.0
2011-04-25 15:30:00,47.77,47.81,47.76,47.8,42000.0,47.77,47.81,47.76,47.8,42000.0
2011-04-25 15:35:00,47.8,48.0,47.75,48.0,70700.0,47.8,48.0,47.75,48.0,70700.0
2011-04-25 15:40:00,48.0,48.07,47.94,48.06,58500.0,48.0,48.07,47.94,48.06,58500.0
2011-04-25 15:45:00,48.07,48.09,47.98,48.02,77500.0,48.07,48.09,47.98,48.02,77500.0
2011-04-25 15:50:00,48.01,48.07,48.0,48.06,77100.0,48.01,48.07,48.0,48.06,77100.0
2011-04-25 15:55:00,48.05,48.08,48.03,48.04,142800.0,48.05,48.08,48.03,48.04,142800.0
2011-04-26 09:30:00,48.93,48.93,48.2,48.33,85000.0,48.93,48.93,48.2,48.33,85000.0
2011-04-26 09:35:00,48.29,48.47,48.19,48.39,43700.0,48.29,48.47,48.19,48.39,43700.0
2011-04-26 09:40:00,48.37,48.46,48.2,48.29,34500.0,48.37,48.46,48.2,48.29,34500.0
2011-04-26 09:45:00,48.29,48.39,48.2,48.35,24000.0,48.29,48.39,48.2,48.35,24000.0
2011-04-26 09:50:00,48.35,48.78,48.35,48.6,50100.0,48.35,48.78,48.35,48.6,50100.0
2011-04-26 09:55:00,48.61,48.61,48.44,48.59,20800.0,48.61,48.61,48.44,48.59,20800.0
2011-04-26 10:00:00,48.58,48.66,48.49,48.49,16200.0,48.58,48.66,48.49,48.49,16200.0
2011-04-26 10:05:00,48.46,48.53,48.45,48.45,12800.0,48.46,48.53,48.45,48.45,12800.0
2011-04-26 10:10:00,48.47,48.51,48.37,48.43,14700.0,48.47,48.51,48.37,48.43,14700.0
2011-04-26 10:15:00,48.43,48.43,48.31,48.34,13700.0,48.43,48.43,48.31,48.34,13700.0
2011-04-26 10:20:00,48.34,48.35,48.21,48.21,16200.0,48.34,48.35,48.21,48.21,16200.0
2011-04-26 10:25:00,48.17,48.17,48.0,48.01,40900.0,48.17,48.17,48.0,48.01,40900.0
2011-04-26 10:30:00,48.02,48.14,47.18,47.95,374600.0,48.02,48.14,47.18,47.95,374600.0
2011-04-26 10:35:00,47.98,49.46,47.81,49.46,588800.0,47.98,49.46,47.81,49.46,588800.0
2011-04-26 10:40:00,49.46,52.31,49.46,52.25,1123900.0,49.46,52.31,49.46,52.25,1123900.0
2011-04-26 10:45:00,52.24,54.96,52.23,54.56,1324900.0,52.24,54.96,52.23,54.56,1324900.0
2011-04-26 10:50:00,54.58,54.65,52.62,52.63,722200.0,54.58,54.65,52.62,52.63,722200.0
2011-04-26 10:55:00,52.62,53.16,51.75,52.95,868300.0,52.62,53.16,51.75,52.95,868300.0
2011-04-26 11:00:00,52.99,53.7,52.6,53.65,317100.0,52.99,53.7,52.6,53.65,317100.0
2011-04-26 11:05:00,53.66,54.25,53.32,54.05,398900.0,53.66,54.25,53.32,54.05,398900.0
2011-04-26 11:10:00,54.07,54.19,53.52,53.8,254300.0,54.07,54.19,53.52,53.8,254300.0
2011-04-26 11:15:00,53.8,54.75,53.7,54.14,348500.0,53.8,54.75,53.7,54.14,348500.0
2011-04-26 11:20:00,54.14,54.3,54.0,54.26,112000.0,54.14,54.3,54.0,54.26,112000.0
2011-04-26 11:25:00,54.26,54.95,54.13,54.69,272800.0,54.26,54.95,54.13,54.69,272800.0
2011-04-26 11:30:00,54.65,54.71,53.63,54.08,321900.0,54.65,54.71,53.63,54.08,321900.0
2011-04-26 11:35:00,54.11,54.43,54.06,54.15,130300.0,54.11,54.43,54.06,54.15,130300.0
2011-04-26 11:40:00,54.18,54.5,53.98,54.18,99000.0,54.18,54.5,53.98,54.18,99000.0
2011-04-26 11:45:00,54.18,54.18,53.82,53.99,67200.0,54.18,54.18,53.82,53.99,67200.0
2011-04-26 11:50:00,54.0,54.0,53.7,53.84,212900.0,54.0,54.0,53.7,53.84,212900.0
2011-04-26 11:55:00,53.84,54.66,53.84,54.63,125600.0,53.84,54.66,53.84,54.63,125600.0
2011-04-26 12:00:00,54.63,54.85,54.3,54.3,157800.0,54.63,54.85,54.3,54.3,157800.0
2011-04-26 12:05:00,54.29,54.98,54.21,54.81,153500.0,54.29,54.98,54.21,54.81,153500.0
2011-04-26 12:10:00,54.87,54.99,54.64,54.78,114800.0,54.87,54.99,54.64,54.78,114800.0
2011-04-26 12:15:00,54.76,54.79,54.01,54.27,117700.0,54.76,54.79,54.01,54.27,117700.0
2011-04-26 12:20:00,54.25,54.43,54.02,54.03,73700.0,54.25,54.43,54.02,54.03,73700.0
2011-04-26 12:25:00,54.04,54.2,54.0,54.0,71700.0,54.04,54.2,54.0,54.0,71700.0
2011-04-26 12:30:00,54.01,54.2,53.83,53.9,120300.0,54.01,54.2,53.83,53.9,120300.0
2011-04-26 12:35:00,53.91,54.05,53.85,54.0,80500.0,53.91,54.05,53.85,54.0,80500.0
2011-04-26 12:40:00,53.96,54.0,53.85,53.87,62700.0,53.96,54.0,53.85,53.87,62700.0
2011-04-26 12:45:00,53.87,53.95,53.79,53.81,64400.0,53.87,53.95,53.79,53.81,64400.0
2011-04-26 12:50:00,53.81,54.0,53.81,53.87,57400.0,53.81,54.0,53.81,53.87,57400.0
2011-04-26 12:55:00,53.86,53.93,53.38,53.45,113200.0,53.86,53.93,53.38,53.45,113200.0
2011-04-26 13:00:00,53.44,53.5,53.3,53.35,70900.0,53.44,53.5,53.3,53.35,70900.0
2011-04-26 13:05:00,53.34,53.75,53.31,53.72,57200.0,53.34,53.75,53.31,53.72,57200.0
2011-04-26 13:10:00,53.65,53.75,53.54,53.59,48700.0,53.65,53.75,53.54,53.59,48700.0
2011-04-26 13:15:00,53.61,53.69,53.3,53.32,48200.0,53.61,53.69,53.3,53.32,48200.0
2011-04-26 13:20:00,53.32,53.37,53.08,53.33,94700.0,53.32,53.37,53.08,53.33,94700.0
2011-04-26 13:25:00,53.3,53.39,53.21,53.21,49400.0,53.3,53.39,53.21,53.21,49400.0
2011-04-26 13:30:00,53.23,53.23,53.04,53.11,59100.0,53.23,53.23,53.04,53.11,59100.0
2011-04-26 13:35:00,53.11,53.11,52.8,53.0,133300.0,53.11,53.11,52.8,53.0,133300.0
2011-04-26 13:40:00,53.03,53.29,53.03,53.24,49600.0,53.03,53.29,53.03,53.24,49600.0
2011-04-26 13:45:00,53.25,53.82,53.19,53.69,102700.0,53.25,53.82,53.19,53.69,102700.0
2011-04-26 13:50:00,53.68,53.77,53.55,53.58,63000.0,53.68,53.77,53.55,53.58,63000.0
2011-04-26 13:55:00,53.65,53.82,53.58,53.78,80700.0,53.65,53.82,53.58,53.78,80700.0
2011-04-26 14:00:00,53.78,53.92,53.72,53.9,62200.0,53.78,53.92,53.72,53.9,62200.0
2011-04-26 14:05:00,53.9,53.9,53.55,53.76,43500.0,53.9,53.9,53.55,53.76,43500.0
2011-04-26 14:10:00,53.75,53.75,53.57,53.68,12300.0,53.75,53.75,53.57,53.68,12300.0
2011-04-26 14:15:00,53.68,53.95,53.68,53.95,43800.0,53.68,53.95,53.68,53.95,43800.0
2011-04-26 14:20:00,53.95,53.96,53.61,53.63,29100.0,53.95,53.96,53.61,53.63,29100.0
2011-04-26 14:25:00,53.61,53.62,53.31,53.42,79500.0,53.61,53.62,53.31,53.42,79500.0
2011-04-26 14:30:00,53.42,53.55,53.27,53.45,75500.0,53.42,53.55,53.27,53.45,75500.0
2011-04-26 14:35:00,53.46,53.59,53.45,53.49,20800.0,53.46,53.59,53.45,53.49,20800.0
2011-04-26 14:40:00,53.48,53.7,53.39,53.64,85000.0,53.48,53.7,53.39,53.64,85000.0
2011-04-26 14:45:00,53.64,53.68,53.53,53.6,50200.0,53.64,53.68,53.53,53.6,50200.0
2011-04-26 14:50:00,53.64,53.72,53.39,53.49,47600.0,53.64,53.72,53.39,53.49,47600.0
2011-04-26 14:55:00,53.5,53.5,53.21,53.26,52300.0,53.5,53.5,53.21,53.26,52300.0
2011-04-26 15:00:00,53.28,53.33,53.19,53.25,45400.0,53.28,53.33,53.19,53.25,45400.0
2011-04-26 15:05:00,53.25,53.25,53.03,53.06,63700.0,53.25,53.25,53.03,53.06,63700.0
2011-04-26 15:10:00,53.06,53.07,52.8,52.99,95700.0,53.06,53.07,52.8,52.99,95700.0
2011-04-26 15:15:00,52.96,53.17,52.85,53.07,68400.0,52.96,53.17,52.85,53.07,68400.0
2011-04-26 15:20:00,53.07,53.12,52.81,52.91,49500.0,53.07,53.12,52.81,52.91,49500.0
2011-04-26 15:25:00,52.91,53.0,52.84,52.88,56400.0,52.91,53.0,52.84,52.88,56400.0
2011-04-26 15:30:00,52.88,52.89,52.62,52.75,123200.0,52.88,52.89,52.62,52.75,123200.0
2011-04-26 15:35:00,52.76,52.76,52.58,52.62,56100.0,52.76,52.76,52.58,52.62,56100.0
2011-04-26 15:40:00,52.62,52.78,52.6,52.77,79300.0,52.62,52.78,52.6,52.77,79300.0
2011-04-26 15:45:00,52.77,52.95,52.65,52.94,145200.0,52.77,52.95,52.65,52.94,145200.0
2011-04-26 15:50:00,52.94,52.94,52.65,52.71,176400.0,52.94,52.94,52.65,52.71,176400.0
2011-04-26 15:55:00,52.71,52.98,52.57,52.92,245300.0,52.71,52.98,52.57,52.92,245300.0
2011-04-27 09:30:00,52.83,53.46,52.75,53.45,84200.0,52.83,53.46,52.75,53.45,84200.0
2011-04-27 09:35:00,53.45,54.35,53.45,53.84,119600.0,53.45,54.35,53.45,53.84,119600.0
2011-04-27 09:40:00,53.77,54.05,53.58,54.05,42100.0,53.77,54.05,53.58,54.05,42100.0
2011-04-27 09:45:00,54.02,54.02,53.86,53.9,31300.0,54.02,54.02,53.86,53.9,31300.0
2011-04-27 09:50:00,53.9,54.27,53.9,54.26,55900.0,53.9,54.27,53.9,54.26,55900.0
2011-04-27 09:55:00,54.23,54.25,53.89,54.08,78400.0,54.23,54.25,53.89,54.08,78400.0
2011-04-27 10:00:00,54.11,54.43,54.08,54.22,73100.0,54.11,54.43,54.08,54.22,73100.0
2011-04-27 10:05:00,54.24,54.42,54.22,54.35,87700.0,54.24,54.42,54.22,54.35,87700.0
2011-04-27 10:10:00,54.34,54.34,53.89,54.02,63100.0,54.34,54.34,53.89,54.02,63100.0
2011-04-27 10:15:00,54.05,54.19,53.85,54.19,43700.0,54.05,54.19,53.85,54.19,43700.0
2011-04-27 10:20:00,54.19,54.5,54.17,54.48,65000.0,54.19,54.5,54.17,54.48,65000.0
2011-04-27 10:25:00,54.45,54.79,54.38,54.41,114900.0,54.45,54.79,54.38,54.41,114900.0
2011-04-27 10:30:00,54.4,54.56,54.34,54.42,40800.0,54.4,54.56,54.34,54.42,40800.0
2011-04-27 10:35:00,54.42,54.47,54.34,54.35,35600.0,54.42,54.47,54.34,54.35,35600.0
2011-04-27 10:40:00,54.35,54.36,54.17,54.26,58700.0,54.35,54.36,54.17,54.26,58700.0
2011-04-27 10:45:00,54.26,54.39,54.25,54.25,22400.0,54.26,54.39,54.25,54.25,22400.0
2011-04-27 10:50:00,54.24,54.24,54.13,54.14,20000.0,54.24,54.24,54.13,54.14,20000.0
2011-04-27 10:55:00,54.14,54.17,54.05,54.16,18400.0,54.14,54.17,54.05,54.16,18400.0
2011-04-27 11:00:00,54.16,54.54,54.16,54.4,32200.0,54.16,54.54,54.16,54.4,32200.0
2011-04-27 11:05:00,54.41,54.47,54.41,54.45,17400.0,54.41,54.47,54.41,54.45,17400.0
2011-04-27 11:10:00,54.44,54.48,54.26,54.4,32500.0,54.44,54.48,54.26,54.4,32500.0
2011-04-27 11:15:00,54.4,54.4,54.31,54.35,21200.0,54.4,54.4,54.31,54.35,21200.0
2011-04-27 11:20:00,54.36,54.39,54.35,54.37,16000.0,54.36,54.39,54.35,54.37,16000.0
2011-04-27 11:25:00,54.36,54.37,54.33,54.36,18900.0,54.36,54.37,54.33,54.36,18900.0
2011-04-27 11:30:00,54.36,54.37,54.13,54.14,37700.0,54.36,54.37,54.13,54.14,37700.0
2011-04-27 11:35:00,54.14,54.16,54.05,54.06,27700.0,54.14,54.16,54.05,54.06,27700.0
2011-04-27 11:40:00,54.07,54.11,54.04,54.11,27400.0,54.07,54.11,54.04,54.11,27400.0
2011-04-27 11:45:00,54.11,54.12,53.98,53.99,35600.0,54.11,54.12,53.98,53.99,35600.0
2011-04-27 11:50:00,53.98,54.02,53.92,53.99,19600.0,53.98,54.02,53.92,53.99,19600.0
2011-04-27 11:55:00,54.0,54.07,54.0,54.05,12000.0,54.0,54.07,54.0,54.05,12000.0
2011-04-27 12:00:00,54.06,54.06,54.0,54.05,25000.0,54.06,54.06,54.0,54.05,25000.0
2011-04-27 12:05:00,54.04,54.05,53.66,53.75,59500.0,54.04,54.05,53.66,53.75,59500.0
2011-04-27 12:10:00,53.75,53.8,53.57,53.62,39200.0,53.75,53.8,53.57,53.62,39200.0
2011-04-27 12:15:00,53.59,53.62,53.36,53.39,62700.0,53.59,53.62,53.36,53.39,62700.0
2011-04-27 12:20:00,53.39,53.66,53.39,53.53,44100.0,53.39,53.66,53.39,53.53,44100.0
2011-04-27 12:25:00,53.53,53.53,53.35,53.42,32300.0,53.53,53.53,53.35,53.42,32300.0
2011-04-27 12:30:00,53.44,53.63,53.44,53.57,11400.0,53.44,53.63,53.44,53.57,11400.0
2011-04-27 12:35:00,53.57,53.63,53.48,53.58,34600.0,53.57,53.63,53.48,53.58,34600.0
2011-04-27 12:40:00,53.58,53.58,53.47,53.56,20900.0,53.58,53.58,53.47,53.56,20900.0
2011-04-27 12:45:00,53.56,53.57,53.44,53.44,185800.0,53.56,53.57,53.44,53.44,185800.0
2011-04-27 12:50:00,53.44,53.56,53.39,53.55,24200.0,53.44,53.56,53.39,53.55,24200.0
2011-04-27 12:55:00,53.55,53.56,53.3,53.33,27200.0,53.55,53.56,53.3,53.33,27200.0
2011-04-27 13:00:00,53.31,53.33,53.22,53.28,28800.0,53.31,53.33,53.22,53.28,28800.0
2011-04-27 13:05:00,53.28,53.33,53.2,53.3,18700.0,53.28,53.33,53.2,53.3,18700.0
2011-04-27 13:10:00,53.31,53.43,53.27,53.35,25200.0,53.31,53.43,53.27,53.35,25200.0
2011-04-27 13:15:00,53.35,53.46,53.35,53.41,19200.0,53.35,53.46,53.35,53.41,19200.0
2011-04-27 13:20:00,53.41,53.57,53.39,53.56,24200.0,53.41,53.57,53.39,53.56,24200.0
2011-04-27 13:25:00,53.57,53.68,53.52,53.57,20400.0,53.57,53.68,53.52,53.57,20400.0
2011-04-27 13:30:00,53.59,53.67,53.56,53.57,13600.0,53.59,53.67,53.56,53.57,13600.0
2011-04-27 13:35:00,53.58,53.85,53.58,53.81,26800.0,53.58,53.85,53.58,53.81,26800.0
2011-04-27 13:40:00,53.81,53.86,53.79,53.85,13200.0,53.81,53.86,53.79,53.85,13200.0
2011-04-27 13:45:00,53.87,53.9,53.84,53.86,15200.0,53.87,53.9,53.84,53.86,15200.0
2011-04-27 13:50:00,53.86,53.92,53.85,53.9,37200.0,53.86,53.92,53.85,53.9,37200.0
2011-04-27 13:55:00,53.9,53.96,53.89,53.96,12400.0,53.9,53.96,53.89,53.96,12400.0
2011-04-27 14:00:00,53.97,54.06,53.97,54.05,23400.0,53.97,54.06,53.97,54.05,23400.0
2011-04-27 14:05:00,54.06,54.2,54.05,54.14,28100.0,54.06,54.2,54.05,54.14,28100.0
2011-04-27 14:10:00,54.14,54.25,54.14,54.25,29300.0,54.14,54.25,54.14,54.25,29300.0
2011-04-27 14:15:00,54.25,54.25,54.18,54.19,32000.0,54.25,54.25,54.18,54.19,32000.0
2011-04-27 14:20:00,54.19,54.19,54.08,54.1,24000.0,54.19,54.19,54.08,54.1,24000.0
2011-04-27 14:25:00,54.09,54.14,54.08,54.1,19800.0,54.09,54.14,54.08,54.1,19800.0
2011-04-27 14:30:00,54.12,54.16,54.07,54.16,21700.0,54.12,54.16,54.07,54.16,21700.0
2011-04-27 14:35:00,54.16,54.44,54.16,54.4,38500.0,54.16,54.44,54.16,54.4,38500.0
2011-04-27 14:40:00,54.4,54.55,54.4,54.48,36000.0,54.4,54.55,54.4,54.48,36000.0
2011-04-27 14:45:00,54.47,54.5,54.41,54.47,30900.0,54.47,54.5,54.41,54.47,30900.0
2011-04-27 14:50:00,54.47,54.63,54.47,54.62,44500.0,54.47,54.63,54.47,54.62,44500.0
2011-04-27 14:55:00,54.61,54.69,54.55,54.65,62100.0,54.61,54.69,54.55,54.65,62100.0
2011-04-27 15:00:00,54.65,54.91,54.63,54.88,78700.0,54.65,54.91,54.63,54.88,78700.0
2011-04-27 15:05:00,54.89,54.94,54.87,54.92,36300.0,54.89,54.94,54.87,54.92,36300.0
2011-04-27 15:10:00,54.93,55.0,54.85,54.97,81400.0,54.93,55.0,54.85,54.97,81400.0
2011-04-27 15:15:00,54.97,55.62,54.63,55.58,516500.0,54.97,55.62,54.63,55.58,516500.0
2011-04-27 15:20:00,55.53,55.79,54.75,55.18,237400.0,55.53,55.79,54.75,55.18,237400.0
2011-04-27 15:25:00,55.19,55.22,54.91,54.95,81500.0,55.19,55.22,54.91,54.95,81500.0
2011-04-27 15:30:00,54.96,55.13,54.9,55.12,75500.0,54.96,55.13,54.9,55.12,75500.0
2011-04-27 15:35:00,55.13,55.14,54.95,55.08,47500.0,55.13,55.14,54.95,55.08,47500.0
2011-04-27 15:40:00,55.09,55.2,55.01,55.18,72700.0,55.09,55.2,55.01,55.18,72700.0
2011-04-27 15:45:00,55.19,55.35,55.14,55.25,87800.0,55.19,55.35,55.14,55.25,87800.0
2011-04-27 15:50:00,55.28,55.75,55.27,55.7,163000.0,55.28,55.75,55.27,55.7,163000.0
2011-04-27 15:55:00,55.7,55.71,55.41,55.53,220500.0,55.7,55.71,55.41,55.53,220500.0
2011-04-29 09:30:00,55.99,56.2,55.6,56.04,249800.0,55.99,56.2,55.6,56.04,249800.0
2011-04-29 09:35:00,56.05,56.21,55.73,55.83,165000.0,56.05,56.21,55.73,55.83,165000.0
2011-04-29 09:40:00,55.85,55.93,55.37,55.46,169200.0,55.85,55.93,55.37,55.46,169200.0
2011-04-29 09:45:00,55.46,55.57,54.91,54.98,177800.0,55.46,55.57,54.91,54.98,177800.0
2011-04-29 09:50:00,54.98,55.05,54.5,54.85,137100.0,54.98,55.05,54.5,54.85,137100.0
2011-04-29 09:55:00,54.82,55.25,54.81,55.21,75100.0,54.82,55.25,54.81,55.21,75100.0
2011-04-29 10:00:00,55.19,55.37,54.95,55.32,89800.0,55.19,55.37,54.95,55.32,89800.0
2011-04-29 10:05:00,55.31,55.35,54.9,55.0,81000.0,55.31,55.35,54.9,55.0,81000.0
2011-04-29 10:10:00,55.0,55.25,54.93,55.25,36200.0,55.0,55.25,54.93,55.25,36200.0
2011-04-29 10:15:00,55.25,55.4,55.23,55.39,43400.0,55.25,55.4,55.23,55.39,43400.0
2011-04-29 10:20:00,55.4,55.56,55.38,55.53,87000.0,55.4,55.56,55.38,55.53,87000.0
2011-04-29 10:25:00,55.52,55.91,55.52,55.89,85700.0,55.52,55.91,55.52,55.89,85700.0
2011-04-29 10:30:00,55.89,55.89,55.79,55.82,23900.0,55.89,55.89,55.79,55.82,23900.0
2011-04-29 10:35:00,55.82,55.94,55.82,55.89,35600.0,55.82,55.94,55.82,55.89,35600.0
2011-04-29 10:40:00,55.88,56.06,55.83,55.91,65300.0,55.88,56.06,55.83,55.91,65300.0
2011-04-29 10:45:00,55.91,55.96,55.84,55.85,25900.0,55.91,55.96,55.84,55.85,25900.0
2011-04-29 10:50:00,55.86,55.95,55.86,55.94,28700.0,55.86,55.95,55.86,55.94,28700.0
2011-04-29 10:55:00,55.95,56.0,55.92,55.93,57500.0,55.95,56.0,55.92,55.93,57500.0
2011-04-29 11:00:00,55.93,55.94,55.68,55.76,61400.0,55.93,55.94,55.68,55.76,61400.0
2011-04-29 11:05:00,55.72,55.75,55.56,55.6,35600.0,55.72,55.75,55.56,55.6,35600.0
2011-04-29 11:10:00,55.59,55.66,55.52,55.61,36400.0,55.59,55.66,55.52,55.61,36400.0
2011-04-29 11:15:00,55.62,55.7,55.56,55.6,25700.0,55.62,55.7,55.56,55.6,25700.0
2011-04-29 11:20:00,55.6,55.63,55.54,55.55,26200.0,55.6,55.63,55.54,55.55,26200.0
2011-04-29 11:25:00,55.55,55.58,55.54,55.56,12100.0,55.55,55.58,55.54,55.56,12100.0
2011-04-29 11:30:00,55.55,55.59,55.55,55.58,26400.0,55.55,55.59,55.55,55.58,26400.0
2011-04-29 11:35:00,55.58,55.58,55.44,55.44,17400.0,55.58,55.58,55.44,55.44,17400.0
2011-04-29 11:40:00,55.44,55.6,55.42,55.43,31400.0,55.44,55.6,55.42,55.43,31400.0
2011-04-29 11:45:00,55.44,55.5,55.25,55.32,79600.0,55.44,55.5,55.25,55.32,79600.0
2011-04-29 11:50:00,55.32,55.32,55.18,55.27,32000.0,55.32,55.32,55.18,55.27,32000.0
2011-04-29 11:55:00,55.27,55.3,55.11,55.2,58500.0,55.27,55.3,55.11,55.2,58500.0
2011-04-29 12:00:00,55.21,55.24,55.18,55.2,20400.0,55.21,55.24,55.18,55.2,20400.0
2011-04-29 12:05:00,55.19,55.29,55.19,55.28,16000.0,55.19,55.29,55.19,55.28,16000.0
2011-04-29 12:10:00,55.27,55.44,55.27,55.44,16400.0,55.27,55.44,55.27,55.44,16400.0
2011-04-29 12:15:00,55.44,55.58,55.43,55.55,25600.0,55.44,55.58,55.43,55.55,25600.0
2011-04-29 12:20:00,55.55,55.55,55.36,55.36,18300.0,55.55,55.55,55.36,55.36,18300.0
2011-04-29 12:25:00,55.39,55.42,55.21,55.33,28700.0,55.39,55.42,55.21,55.33,28700.0
2011-04-29 12:30:00,55.33,55.4,55.32,55.36,22500.0,55.33,55.4,55.32,55.36,22500.0
2011-04-29 12:35:00,55.36,55.42,55.34,55.4,40700.0,55.36,55.42,55.34,55.4,40700.0
2011-04-29 12:40:00,55.4,55.44,55.39,55.42,13400.0,55.4,55.44,55.39,55.42,13400.0
2011-04-29 12:45:00,55.42,55.48,55.41,55.47,56500.0,55.42,55.48,55.41,55.47,56500.0
2011-04-29 12:50:00,55.46,55.46,55.3,55.3,28600.0,55.46,55.46,55.3,55.3,28600.0
2011-04-29 12:55:00,55.3,55.43,55.29,55.42,17700.0,55.3,55.43,55.29,55.42,17700.0
2011-04-29 13:00:00,55.43,55.64,55.38,55.64,87600.0,55.43,55.64,55.38,55.64,87600.0
2011-04-29 13:05:00,55.64,55.74,55.62,55.64,25000.0,55.64,55.74,55.62,55.64,25000.0
2011-04-29 13:10:00,55.63,55.74,55.63,55.69,25800.0,55.63,55.74,55.63,55.69,25800.0
2011-04-29 13:15:00,55.7,55.71,55.63,55.63,12000.0,55.7,55.71,55.63,55.63,12000.0
2011-04-29 13:20:00,55.61,55.66,55.53,55.66,13600.0,55.61,55.66,55.53,55.66,13600.0
2011-04-29 13:25:00,55.66,55.69,55.59,55.59,45900.0,55.66,55.69,55.59,55.59,45900.0
2011-04-29 13:30:00,55.62,55.74,55.55,55.74,43800.0,55.62,55.74,55.55,55.74,43800.0
2011-04-29 13:35:00,55.74,55.74,55.69,55.71,14300.0,55.74,55.74,55.69,55.71,14300.0
2011-04-29 13:40:00,55.71,55.74,55.65,55.72,17400.0,55.71,55.74,55.65,55.72,17400.0
2011-04-29 13:45:00,55.69,55.74,55.65,55.74,18100.0,55.69,55.74,55.65,55.74,18100.0
2011-04-29 13:50:00,55.74,56.0,55.73,55.93,88700.0,55.74,56.0,55.73,55.93,88700.0
2011-04-29 13:55:00,55.95,55.99,55.92,55.94,25800.0,55.95,55.99,55.92,55.94,25800.0
2011-04-29 14:00:00,55.94,55.97,55.83,55.94,222300.0,55.94,55.97,55.83,55.94,222300.0
2011-04-29 14:05:00,55.94,56.0,55.82,55.82,45600.0,55.94,56.0,55.82,55.82,45600.0
2011-04-29 14:10:00,55.81,55.84,55.57,55.79,32100.0,55.81,55.84,55.57,55.79,32100.0
2011-04-29 14:15:00,55.79,55.8,55.65,55.65,18300.0,55.79,55.8,55.65,55.65,18300.0
2011-04-29 14:20:00,55.65,55.66,55.5,55.5,12900.0,55.65,55.66,55.5,55.5,12900.0
2011-04-29 14:25:00,55.5,55.6,55.36,55.37,21200.0,55.5,55.6,55.36,55.37,21200.0
2011-04-29 14:30:00,55.37,55.41,55.27,55.38,38000.0,55.37,55.41,55.27,55.38,38000.0
2011-04-29 14:35:00,55.39,55.62,55.39,55.61,29500.0,55.39,55.62,55.39,55.61,29500.0
2011-04-29 14:40:00,55.6,55.6,55.45,55.45,14000.0,55.6,55.6,55.45,55.45,14000.0
2011-04-29 14:45:00,55.43,55.45,55.27,55.3,21700.0,55.43,55.45,55.27,55.3,21700.0
2011-04-29 14:50:00,55.32,55.32,55.15,55.15,17200.0,55.32,55.32,55.15,55.15,17200.0
2011-04-29 14:55:00,55.14,55.32,55.12,55.18,35300.0,55.14,55.32,55.12,55.18,35300.0
2011-04-29 15:00:00,55.18,55.54,55.18,55.53,49800.0,55.18,55.54,55.18,55.53,49800.0
2011-04-29 15:05:00,55.53,55.86,55.53,55.85,68600.0,55.53,55.86,55.53,55.85,68600.0
2011-04-29 15:10:00,55.86,55.97,55.86,55.92,53400.0,55.86,55.97,55.86,55.92,53400.0
2011-04-29 15:15:00,55.92,55.96,55.85,55.85,20200.0,55.92,55.96,55.85,55.85,20200.0
2011-04-29 15:20:00,55.84,55.89,55.69,55.69,13300.0,55.84,55.89,55.69,55.69,13300.0
2011-04-29 15:25:00,55.68,55.7,55.64,55.64,27300.0,55.68,55.7,55.64,55.64,27300.0
2011-04-29 15:30:00,55.65,55.66,55.47,55.47,33500.0,55.65,55.66,55.47,55.47,33500.0
2011-04-29 15:35:00,55.47,55.49,55.35,55.35,25500.0,55.47,55.49,55.35,55.35,25500.0
2011-04-29 15:40:00,55.35,55.36,55.13,55.15,67300.0,55.35,55.36,55.13,55.15,67300.0
2011-04-29 15:45:00,55.16,55.56,55.16,55.4,60600.0,55.16,55.56,55.16,55.4,60600.0
2011-04-29 15:50:00,55.4,55.47,55.18,55.39,333000.0,55.4,55.47,55.18,55.39,333000.0
2011-04-29 15:55:00,55.4,55.4,54.97,55.01,440200.0,55.4,55.4,54.97,55.01,440200.0
2011-05-02 09:30:00,55.0,55.73,54.9,55.73,74500.0,55.0,55.73,54.9,55.73,74500.0
2011-05-02 09:35:00,55.69,56.24,55.52,56.14,96300.0,55.69,56.24,55.52,56.14,96300.0
2011-05-02 09:40:00,56.16,56.45,56.15,56.33,105100.0,56.16,56.45,56.15,56.33,105100.0
2011-05-02 09:45:00,56.35,56.7,55.84,55.93,116100.0,56.35,56.7,55.84,55.93,116100.0
2011-05-02 09:50:00,55.9,56.2,55.75,55.88,51000.0,55.9,56.2,55.75,55.88,51000.0
2011-05-02 09:55:00,55.84,56.06,55.84,55.85,24400.0,55.84,56.06,55.84,55.85,24400.0
2011-05-02 10:00:00,55.86,56.0,55.77,55.9,42700.0,55.86,56.0,55.77,55.9,42700.0
2011-05-02 10:05:00,55.92,55.97,55.44,55.49,98700.0,55.92,55.97,55.44,55.49,98700.0
2011-05-02 10:10:00,55.43,55.73,55.4,55.51,54400.0,55.43,55.73,55.4,55.51,54400.0
2011-05-02 10:15:00,55.53,55.76,55.52,55.6,24300.0,55.53,55.76,55.52,55.6,24300.0
2011-05-02 10:20:00,55.58,55.69,55.41,55.61,27500.0,55.58,55.69,55.41,55.61,27500.0
2011-05-02 10:25:00,55.63,55.9,55.62,55.9,34800.0,55.63,55.9,55.62,55.9,34800.0
2011-05-02 10:30:00,55.89,56.0,55.89,55.97,26900.0,55.89,56.0,55.89,55.97,26900.0
2011-05-02 10:35:00,55.97,56.0,55.88,56.0,20800.0,55.97,56.0,55.88,56.0,20800.0
2011-05-02 10:40:00,55.98,56.05,55.96,55.99,46800.0,55.98,56.05,55.96,55.99,46800.0
2011-05-02 10:45:00,55.97,56.0,55.96,55.96,22700.0,55.97,56.0,55.96,55.96,22700.0
2011-05-02 10:50:00,55.99,56.0,55.86,56.0,23900.0,55.99,56.0,55.86,56.0,23900.0
2011-05-02 10:55:00,55.99,56.09,55.94,56.07,67000.0,55.99,56.09,55.94,56.07,67000.0
2011-05-02 11:00:00,56.05,56.12,55.95,56.11,105900.0,56.05,56.12,55.95,56.11,105900.0
2011-05-02 11:05:00,56.11,56.11,55.98,56.01,17800.0,56.11,56.11,55.98,56.01,17800.0
2011-05-02 11:10:00,56.01,56.04,55.97,56.02,24700.0,56.01,56.04,55.97,56.02,24700.0
2011-05-02 11:15:00,56.0,56.06,55.94,56.06,13800.0,56.0,56.06,55.94,56.06,13800.0
2011-05-02 11:20:00,56.08,56.15,55.88,55.91,23100.0,56.08,56.15,55.88,55.91,23100.0
2011-05-02 11:25:00,55.9,55.94,55.83,55.84,12900.0,55.9,55.94,55.83,55.84,12900.0
2011-05-02 11:30:00,55.83,55.9,55.7,55.75,14700.0,55.83,55.9,55.7,55.75,14700.0
2011-05-02 11:35:00,55.75,55.82,55.58,55.65,24800.0,55.75,55.82,55.58,55.65,24800.0
2011-05-02 11:40:00,55.63,55.72,55.56,55.64,16700.0,55.63,55.72,55.56,55.64,16700.0
2011-05-02 11:45:00,55.63,55.85,55.63,55.77,22000.0,55.63,55.85,55.63,55.77,22000.0
2011-05-02 11:50:00,55.77,55.95,55.77,55.95,37300.0,55.77,55.95,55.77,55.95,37300.0
2011-05-02 11:55:00,55.94,55.97,55.9,55.97,29100.0,55.94,55.97,55.9,55.97,29100.0
2011-05-02 12:00:00,55.97,56.04,55.84,55.87,39500.0,55.97,56.04,55.84,55.87,39500.0
2011-05-02 12:05:00,55.84,55.84,55.65,55.7,29500.0,55.84,55.84,55.65,55.7,29500.0
2011-05-02 12:10:00,55.73,55.77,55.61,55.74,17100.0,55.73,55.77,55.61,55.74,17100.0
2011-05-02 12:15:00,55.72,55.83,55.72,55.82,17100.0,55.72,55.83,55.72,55.82,17100.0
2011-05-02 12:20:00,55.8,55.9,55.76,55.82,27600.0,55.8,55.9,55.76,55.82,27600.0
2011-05-02 12:25:00,55.84,55.86,55.55,55.62,21300.0,55.84,55.86,55.55,55.62,21300.0
2011-05-02 12:30:00,55.61,55.77,55.54,55.58,19600.0,55.61,55.77,55.54,55.58,19600.0
2011-05-02 12:35:00,55.59,55.65,55.56,55.64,21300.0,55.59,55.65,55.56,55.64,21300.0
2011-05-02 12:40:00,55.65,55.82,55.61,55.8,17300.0,55.65,55.82,55.61,55.8,17300.0
2011-05-02 12:45:00,55.78,55.79,55.71,55.73,7400.0,55.78,55.79,55.71,55.73,7400.0
2011-05-02 12:50:00,55.73,55.76,55.65,55.65,7800.0,55.73,55.76,55.65,55.65,7800.0
2011-05-02 12:55:00,55.65,55.75,55.59,55.66,21700.0,55.65,55.75,55.59,55.66,21700.0
2011-05-02 13:00:00,55.67,55.68,55.56,55.64,5400.0,55.67,55.68,55.56,55.64,5400.0
2011-05-02 13:05:00,55.61,55.66,55.53,55.63,7700.0,55.61,55.66,55.53,55.63,7700.0
2011-05-02 13:10:00,55.64,55.66,55.61,55.66,5700.0,55.64,55.66,55.61,55.66,5700.0
2011-05-02 13:15:00,55.67,55.7,55.6,55.6,8000.0,55.67,55.7,55.6,55.6,8000.0
2011-05-02 13:20:00,55.59,55.65,55.56,55.63,15100.0,55.59,55.65,55.56,55.63,15100.0
2011-05-02 13:25:00,55.65,55.67,55.62,55.64,11000.0,55.65,55.67,55.62,55.64,11000.0
2011-05-02 13:30:00,55.65,55.68,55.62,55.63,9000.0,55.65,55.68,55.62,55.63,9000.0
2011-05-02 13:35:00,55.63,55.65,55.53,55.57,23500.0,55.63,55.65,55.53,55.57,23500.0
2011-05-02 13:40:00,55.57,55.64,55.54,55.63,18300.0,55.57,55.64,55.54,55.63,18300.0
2011-05-02 13:45:00,55.63,55.64,55.43,55.47,40300.0,55.63,55.64,55.43,55.47,40300.0
2011-05-02 13:50:00,55.45,55.53,55.3,55.35,39700.0,55.45,55.53,55.3,55.35,39700.0
2011-05-02 13:55:00,55.35,55.49,55.34,55.44,31400.0,55.35,55.49,55.34,55.44,31400.0
2011-05-02 14:00:00,55.44,55.55,55.4,55.55,25300.0,55.44,55.55,55.4,55.55,25300.0
2011-05-02 14:05:00,55.57,55.59,55.48,55.57,13700.0,55.57,55.59,55.48,55.57,13700.0
2011-05-02 14:10:00,55.59,55.59,55.47,55.53,20500.0,55.59,55.59,55.47,55.53,20500.0
2011-05-02 14:15:00,55.54,55.57,55.48,55.56,6500.0,55.54,55.57,55.48,55.56,6500.0
2011-05-02 14:20:00,55.56,55.56,55.4,55.42,11400.0,55.56,55.56,55.4,55.42,11400.0
2011-05-02 14:25:00,55.42,55.49,55.32,55.34,19300.0,55.42,55.49,55.32,55.34,19300.0
2011-05-02 14:30:00,55.34,55.45,55.34,55.39,13600.0,55.34,55.45,55.34,55.39,13600.0
2011-05-02 14:35:00,55.39,55.5,55.39,55.44,11900.0,55.39,55.5,55.39,55.44,11900.0
2011-05-02 14:40:00,55.44,55.45,55.32,55.39,32000.0,55.44,55.45,55.32,55.39,32000.0
2011-05-02 14:45:00,55.38,55.41,55.32,55.36,15000.0,55.38,55.41,55.32,55.36,15000.0
2011-05-02 14:50:00,55.36,55.4,55.28,55.37,12700.0,55.36,55.4,55.28,55.37,12700.0
2011-05-02 14:55:00,55.37,55.4,55.29,55.29,15500.0,55.37,55.4,55.29,55.29,15500.0
2011-05-02 15:00:00,55.3,55.31,55.21,55.27,19000.0,55.3,55.31,55.21,55.27,19000.0
2011-05-02 15:05:00,55.28,55.33,55.25,55.28,16100.0,55.28,55.33,55.25,55.28,16100.0
2011-05-02 15:10:00,55.3,55.35,55.24,55.24,15800.0,55.3,55.35,55.24,55.24,15800.0
2011-05-02 15:15:00,55.23,55.26,55.11,55.16,31700.0,55.23,55.26,55.11,55.16,31700.0
2011-05-02 15:20:00,55.18,55.24,55.18,55.22,17200.0,55.18,55.24,55.18,55.22,17200.0
2011-05-02 15:25:00,55.23,55.24,55.13,55.19,38700.0,55.23,55.24,55.13,55.19,38700.0
2011-05-02 15:30:00,55.18,55.19,55.08,55.12,35000.0,55.18,55.19,55.08,55.12,35000.0
2011-05-02 15:35:00,55.11,55.11,54.96,55.05,41400.0,55.11,55.11,54.96,55.05,41400.0
2011-05-02 15:40:00,55.05,55.05,54.87,54.9,40600.0,55.05,55.05,54.87,54.9,40600.0
2011-05-02 15:45:00,54.91,55.25,54.91,55.13,68900.0,54.91,55.25,54.91,55.13,68900.0
2011-05-02 15:50:00,55.14,55.15,54.96,55.02,50100.0,55.14,55.15,54.96,55.02,50100.0
2011-05-02 15:55:00,55.02,55.12,54.99,55.06,100100.0,55.02,55.12,54.99,55.06,100100.0
2011-05-03 09:30:00,55.0,55.27,54.76,55.11,50400.0,55.0,55.27,54.76,55.11,50400.0
2011-05-03 09:35:00,55.15,55.15,54.8,54.92,20300.0,55.15,55.15,54.8,54.92,20300.0
2011-05-03 09:40:00,54.96,55.03,54.8,54.85,6900.0,54.96,55.03,54.8,54.85,6900.0
2011-05-03 09:45:00,54.83,54.97,54.81,54.84,15200.0,54.83,54.97,54.81,54.84,15200.0
2011-05-03 09:50:00,54.89,55.01,54.82,54.97,41800.0,54.89,55.01,54.82,54.97,41800.0
2011-05-03 09:55:00,54.98,55.23,54.8,54.87,18100.0,54.98,55.23,54.8,54.87,18100.0
2011-05-03 10:00:00,54.88,55.13,54.82,54.92,29800.0,54.88,55.13,54.82,54.92,29800.0
2011-05-03 10:05:00,54.93,55.17,54.78,55.07,45400.0,54.93,55.17,54.78,55.07,45400.0
2011-05-03 10:10:00,55.07,55.11,54.95,54.96,49000.0,55.07,55.11,54.95,54.96,49000.0
2011-05-03 10:15:00,55.02,55.14,55.02,55.11,12600.0,55.02,55.14,55.02,55.11,12600.0
2011-05-03 10:20:00,55.08,55.12,54.7,54.71,17200.0,55.08,55.12,54.7,54.71,17200.0
2011-05-03 10:25:00,54.7,54.72,54.5,54.5,62900.0,54.7,54.72,54.5,54.5,62900.0
2011-05-03 10:30:00,54.5,54.56,54.3,54.5,49700.0,54.5,54.56,54.3,54.5,49700.0
2011-05-03 10:35:00,54.49,54.51,54.22,54.36,28600.0,54.49,54.51,54.22,54.36,28600.0
2011-05-03 10:40:00,54.33,54.33,54.15,54.17,40300.0,54.33,54.33,54.15,54.17,40300.0
2011-05-03 10:45:00,54.22,54.31,54.06,54.2,33100.0,54.22,54.31,54.06,54.2,33100.0
2011-05-03 10:50:00,54.21,54.59,54.15,54.59,30800.0,54.21,54.59,54.15,54.59,30800.0
2011-05-03 10:55:00,54.59,54.66,54.24,54.45,49600.0,54.59,54.66,54.24,54.45,49600.0
2011-05-03 11:00:00,54.45,54.58,54.42,54.44,27200.0,54.45,54.58,54.42,54.44,27200.0
2011-05-03 11:05:00,54.45,54.47,54.31,54.42,12100.0,54.45,54.47,54.31,54.42,12100.0
2011-05-03 11:10:00,54.45,54.45,54.38,54.44,15400.0,54.45,54.45,54.38,54.44,15400.0
2011-05-03 11:15:00,54.44,54.57,54.44,54.47,14000.0,54.44,54.57,54.44,54.47,14000.0
2011-05-03 11:20:00,54.46,54.68,54.46,54.58,30700.0,54.46,54.68,54.46,54.58,30700.0
2011-05-03 11:25:00,54.57,54.58,54.42,54.57,14400.0,54.57,54.58,54.42,54.57,14400.0
2011-05-03 11:30:00,54.57,54.57,54.4,54.48,12100.0,54.57,54.57,54.4,54.48,12100.0
2011-05-03 11:35:00,54.46,54.56,54.37,54.49,14300.0,54.46,54.56,54.37,54.49,14300.0
2011-05-03 11:40:00,54.5,54.59,54.43,54.5,25300.0,54.5,54.59,54.43,54.5,25300.0
2011-05-03 11:45:00,54.5,54.5,54.46,54.47,5700.0,54.5,54.5,54.46,54.47,5700.0
2011-05-03 11:50:00,54.48,54.6,54.47,54.49,21400.0,54.48,54.6,54.47,54.49,21400.0
2011-05-03 11:55:00,54.5,54.57,54.47,54.47,10100.0,54.5,54.57,54.47,54.47,10100.0
2011-05-03 12:00:00,54.47,54.51,54.44,54.48,12200.0,54.47,54.51,54.44,54.48,12200.0
2011-05-03 12:05:00,54.47,54.54,54.47,54.51,8900.0,54.47,54.54,54.47,54.51,8900.0
2011-05-03 12:10:00,54.49,54.5,54.46,54.47,5300.0,54.49,54.5,54.46,54.47,5300.0
2011-05-03 12:15:00,54.48,54.52,54.44,54.5,23100.0,54.48,54.52,54.44,54.5,23100.0
2011-05-03 12:20:00,54.47,54.53,54.45,54.52,12300.0,54.47,54.53,54.45,54.52,12300.0
2011-05-03 12:25:00,54.51,54.52,54.43,54.45,5900.0,54.51,54.52,54.43,54.45,5900.0
2011-05-03 12:30:00,54.45,54.52,54.45,54.5,7800.0,54.45,54.52,54.45,54.5,7800.0
2011-05-03 12:35:00,54.5,54.51,54.41,54.44,13700.0,54.5,54.51,54.41,54.44,13700.0
2011-05-03 12:40:00,54.42,54.44,54.35,54.4,7100.0,54.42,54.44,54.35,54.4,7100.0
2011-05-03 12:45:00,54.4,54.47,54.39,54.44,6500.0,54.4,54.47,54.39,54.44,6500.0
2011-05-03 12:50:00,54.42,54.43,54.24,54.24,16700.0,54.42,54.43,54.24,54.24,16700.0
2011-05-03 12:55:00,54.23,54.23,54.17,54.18,8300.0,54.23,54.23,54.17,54.18,8300.0
2011-05-03 13:00:00,54.17,54.25,54.17,54.24,9600.0,54.17,54.25,54.17,54.24,9600.0
2011-05-03 13:05:00,54.24,54.4,54.24,54.4,8400.0,54.24,54.4,54.24,54.4,8400.0
2011-05-03 13:10:00,54.39,54.52,54.39,54.5,12400.0,54.39,54.52,54.39,54.5,12400.0
2011-05-03 13:15:00,54.49,54.55,54.48,54.54,16800.0,54.49,54.55,54.48,54.54,16800.0
2011-05-03 13:20:00,54.56,54.58,54.42,54.51,14800.0,54.56,54.58,54.42,54.51,14800.0
2011-05-03 13:25:00,54.48,54.49,54.31,54.32,11500.0,54.48,54.49,54.31,54.32,11500.0
2011-05-03 13:30:00,54.29,54.42,54.21,54.42,9100.0,54.29,54.42,54.21,54.42,9100.0
2011-05-03 13:35:00,54.44,54.56,54.43,54.45,12000.0,54.44,54.56,54.43,54.45,12000.0
2011-05-03 13:40:00,54.46,54.52,54.36,54.45,10900.0,54.46,54.52,54.36,54.45,10900.0
2011-05-03 13:45:00,54.43,54.49,54.21,54.23,17200.0,54.43,54.49,54.21,54.23,17200.0
2011-05-03 13:50:00,54.26,54.29,54.17,54.26,15900.0,54.26,54.29,54.17,54.26,15900.0
2011-05-03 13:55:00,54.26,54.31,54.2,54.2,12300.0,54.26,54.31,54.2,54.2,12300.0
2011-05-03 14:00:00,54.21,54.3,54.21,54.27,7800.0,54.21,54.3,54.21,54.27,7800.0
2011-05-03 14:05:00,54.28,54.3,54.17,54.19,25200.0,54.28,54.3,54.17,54.19,25200.0
2011-05-03 14:10:00,54.19,54.2,54.01,54.01,29300.0,54.19,54.2,54.01,54.01,29300.0
2011-05-03 14:15:00,54.01,54.06,54.0,54.0,19800.0,54.01,54.06,54.0,54.0,19800.0
2011-05-03 14:20:00,54.0,54.06,53.97,54.04,21600.0,54.0,54.06,53.97,54.04,21600.0
2011-05-03 14:25:00,54.05,54.19,54.03,54.16,12600.0,54.05,54.19,54.03,54.16,12600.0
2011-05-03 14:30:00,54.16,54.23,54.09,54.14,16600.0,54.16,54.23,54.09,54.14,16600.0
2011-05-03 14:35:00,54.14,54.23,54.12,54.14,9100.0,54.14,54.23,54.12,54.14,9100.0
2011-05-03 14:40:00,54.15,54.22,54.07,54.17,14700.0,54.15,54.22,54.07,54.17,14700.0
2011-05-03 14:45:00,54.18,54.22,54.1,54.21,12800.0,54.18,54.22,54.1,54.21,12800.0
2011-05-03 14:50:00,54.21,54.28,54.06,54.13,16300.0,54.21,54.28,54.06,54.13,16300.0
2011-05-03 14:55:00,54.1,54.26,54.07,54.26,9400.0,54.1,54.26,54.07,54.26,9400.0
2011-05-03 15:00:00,54.28,54.35,54.23,54.28,13500.0,54.28,54.35,54.23,54.28,13500.0
2011-05-03 15:05:00,54.26,54.26,54.19,54.23,8900.0,54.26,54.26,54.19,54.23,8900.0
2011-05-03 15:10:00,54.23,54.33,54.16,54.29,15400.0,54.23,54.33,54.16,54.29,15400.0
2011-05-03 15:15:00,54.26,54.3,54.22,54.24,10300.0,54.26,54.3,54.22,54.24,10300.0
2011-05-03 15:20:00,54.24,54.47,54.24,54.47,10800.0,54.24,54.47,54.24,54.47,10800.0
2011-05-03 15:25:00,54.48,54.58,54.39,54.51,13200.0,54.48,54.58,54.39,54.51,13200.0
2011-05-03 15:30:00,54.48,54.58,54.46,54.5,16700.0,54.48,54.58,54.46,54.5,16700.0
2011-05-03 15:35:00,54.49,54.5,54.39,54.44,18400.0,54.49,54.5,54.39,54.44,18400.0
2011-05-03 15:40:00,54.45,54.49,54.34,54.45,15400.0,54.45,54.49,54.34,54.45,15400.0
2011-05-03 15:45:00,54.48,54.52,54.44,54.44,35900.0,54.48,54.52,54.44,54.44,35900.0
2011-05-03 15:50:00,54.45,54.88,54.45,54.84,102500.0,54.45,54.88,54.45,54.84,102500.0
2011-05-03 15:55:00,54.83,54.85,54.67,54.71,188600.0,54.83,54.85,54.67,54.71,188600.0
2011-05-04 09:30:00,53.51,55.2,53.3,55.16,110300.0,53.51,55.2,53.3,55.16,110300.0
2011-05-04 09:35:00,55.13,55.14,54.51,55.0,25000.0,55.13,55.14,54.51,55.0,25000.0
2011-05-04 09:40:00,55.01,55.09,54.48,54.61,45300.0,55.01,55.09,54.48,54.61,45300.0
2011-05-04 09:45:00,54.61,56.09,54.56,55.99,152100.0,54.61,56.09,54.56,55.99,152100.0
2011-05-04 09:50:00,55.98,56.1,55.61,55.65,105400.0,55.98,56.1,55.61,55.65,105400.0
2011-05-04 09:55:00,55.62,55.66,54.82,54.91,73800.0,55.62,55.66,54.82,54.91,73800.0
2011-05-04 10:00:00,54.91,55.21,54.61,55.09,69400.0,54.91,55.21,54.61,55.09,69400.0
2011-05-04 10:05:00,55.03,55.08,54.73,54.79,42600.0,55.03,55.08,54.73,54.79,42600.0
2011-05-04 10:10:00,54.88,54.92,54.52,54.54,30300.0,54.88,54.92,54.52,54.54,30300.0
2011-05-04 10:15:00,54.53,55.0,54.48,54.96,34200.0,54.53,55.0,54.48,54.96,34200.0
2011-05-04 10:20:00,54.94,55.0,54.69,54.76,25900.0,54.94,55.0,54.69,54.76,25900.0
2011-05-04 10:25:00,54.76,55.09,54.64,55.04,24200.0,54.76,55.09,54.64,55.04,24200.0
2011-05-04 10:30:00,55.08,55.48,55.02,55.3,56400.0,55.08,55.48,55.02,55.3,56400.0
2011-05-04 10:35:00,55.32,55.49,55.05,55.08,26300.0,55.32,55.49,55.05,55.08,26300.0
2011-05-04 10:40:00,55.08,55.3,55.02,55.02,19800.0,55.08,55.3,55.02,55.02,19800.0
2011-05-04 10:45:00,55.06,55.15,54.6,54.69,27800.0,55.06,55.15,54.6,54.69,27800.0
2011-05-04 10:50:00,54.69,54.74,54.35,54.47,31600.0,54.69,54.74,54.35,54.47,31600.0
2011-05-04 10:55:00,54.47,54.74,54.35,54.7,56000.0,54.47,54.74,54.35,54.7,56000.0
2011-05-04 11:00:00,54.7,54.9,54.52,54.74,46500.0,54.7,54.9,54.52,54.74,46500.0
2011-05-04 11:05:00,54.76,54.9,54.71,54.73,20700.0,54.76,54.9,54.71,54.73,20700.0
2011-05-04 11:10:00,54.69,54.74,54.39,54.52,31100.0,54.69,54.74,54.39,54.52,31100.0
2011-05-04 11:15:00,54.56,54.57,54.16,54.23,29900.0,54.56,54.57,54.16,54.23,29900.0
2011-05-04 11:20:00,54.2,54.32,54.17,54.29,10200.0,54.2,54.32,54.17,54.29,10200.0
2011-05-04 11:25:00,54.29,54.41,54.13,54.13,11200.0,54.29,54.41,54.13,54.13,11200.0
2011-05-04 11:30:00,54.06,54.35,54.06,54.35,8800.0,54.06,54.35,54.06,54.35,8800.0
2011-05-04 11:35:00,54.4,54.47,54.25,54.45,14300.0,54.4,54.47,54.25,54.45,14300.0
2011-05-04 11:40:00,54.47,54.5,54.22,54.3,19000.0,54.47,54.5,54.22,54.3,19000.0
2011-05-04 11:45:00,54.31,54.39,54.2,54.28,6200.0,54.31,54.39,54.2,54.28,6200.0
2011-05-04 11:50:00,54.28,54.31,54.08,54.09,7500.0,54.28,54.31,54.08,54.09,7500.0
2011-05-04 11:55:00,54.09,54.33,54.05,54.21,17200.0,54.09,54.33,54.05,54.21,17200.0
2011-05-04 12:00:00,54.21,54.29,54.12,54.23,9800.0,54.21,54.29,54.12,54.23,9800.0
2011-05-04 12:05:00,54.24,54.26,54.08,54.14,7500.0,54.24,54.26,54.08,54.14,7500.0
2011-05-04 12:10:00,54.17,54.17,54.06,54.15,12900.0,54.17,54.17,54.06,54.15,12900.0
2011-05-04 12:15:00,54.14,54.41,54.11,54.36,11600.0,54.14,54.41,54.11,54.36,11600.0
2011-05-04 12:20:00,54.36,54.36,54.17,54.26,13100.0,54.36,54.36,54.17,54.26,13100.0
2011-05-04 12:25:00,54.29,54.29,54.16,54.27,14200.0,54.29,54.29,54.16,54.27,14200.0
2011-05-04 12:30:00,54.32,54.5,54.3,54.47,27600.0,54.32,54.5,54.3,54.47,27600.0
2011-05-04 12:35:00,54.47,54.5,54.3,54.43,40100.0,54.47,54.5,54.3,54.43,40100.0
2011-05-04 12:40:00,54.45,54.5,54.37,54.43,27300.0,54.45,54.5,54.37,54.43,27300.0
2011-05-04 12:45:00,54.43,54.61,54.36,54.6,8500.0,54.43,54.61,54.36,54.6,8500.0
2011-05-04 12:50:00,54.6,54.65,54.38,54.4,13400.0,54.6,54.65,54.38,54.4,13400.0
2011-05-04 12:55:00,54.41,54.48,54.34,54.41,9500.0,54.41,54.48,54.34,54.41,9500.0
2011-05-04 13:00:00,54.41,54.58,54.37,54.51,10000.0,54.41,54.58,54.37,54.51,10000.0
2011-05-04 13:05:00,54.54,54.65,54.54,54.61,6200.0,54.54,54.65,54.54,54.61,6200.0
2011-05-04 13:10:00,54.58,54.66,54.55,54.65,8100.0,54.58,54.66,54.55,54.65,8100.0
2011-05-04 13:15:00,54.65,54.65,54.4,54.42,27400.0,54.65,54.65,54.4,54.42,27400.0
2011-05-04 13:20:00,54.43,54.65,54.38,54.59,15800.0,54.43,54.65,54.38,54.59,15800.0
2011-05-04 13:25:00,54.58,54.62,54.48,54.62,10900.0,54.58,54.62,54.48,54.62,10900.0
2011-05-04 13:30:00,54.62,54.73,54.62,54.73,6800.0,54.62,54.73,54.62,54.73,6800.0
2011-05-04 13:35:00,54.73,54.9,54.73,54.9,26900.0,54.73,54.9,54.73,54.9,26900.0
2011-05-04 13:40:00,54.88,54.9,54.74,54.78,17700.0,54.88,54.9,54.74,54.78,17700.0
2011-05-04 13:45:00,54.79,54.9,54.77,54.78,29800.0,54.79,54.9,54.77,54.78,29800.0
2011-05-04 13:50:00,54.78,54.78,54.51,54.73,38500.0,54.78,54.78,54.51,54.73,38500.0
2011-05-04 13:55:00,54.73,54.79,54.69,54.73,17700.0,54.73,54.79,54.69,54.73,17700.0
2011-05-04 14:00:00,54.73,54.78,54.65,54.66,13300.0,54.73,54.78,54.65,54.66,13300.0
2011-05-04 14:05:00,54.62,54.66,54.53,54.59,12900.0,54.62,54.66,54.53,54.59,12900.0
2011-05-04 14:10:00,54.6,54.63,54.57,54.6,21900.0,54.6,54.63,54.57,54.6,21900.0
2011-05-04 14:15:00,54.6,54.83,54.59,54.83,32000.0,54.6,54.83,54.59,54.83,32000.0
2011-05-04 14:20:00,54.83,55.06,54.83,55.02,51700.0,54.83,55.06,54.83,55.02,51700.0
2011-05-04 14:25:00,55.04,55.06,54.96,55.0,44600.0,55.04,55.06,54.96,55.0,44600.0
2011-05-04 14:30:00,55.0,55.08,54.99,55.04,42200.0,55.0,55.08,54.99,55.04,42200.0
2011-05-04 14:35:00,55.06,55.33,55.03,55.3,34600.0,55.06,55.33,55.03,55.3,34600.0
2011-05-04 14:40:00,55.32,55.38,55.23,55.23,24800.0,55.32,55.38,55.23,55.23,24800.0
2011-05-04 14:45:00,55.23,55.31,55.17,55.31,21900.0,55.23,55.31,55.17,55.31,21900.0
2011-05-04 14:50:00,55.34,55.41,55.27,55.37,19400.0,55.34,55.41,55.27,55.37,19400.0
2011-05-04 14:55:00,55.39,55.39,55.18,55.21,21400.0,55.39,55.39,55.18,55.21,21400.0
2011-05-04 15:00:00,55.22,55.25,54.98,55.05,28300.0,55.22,55.25,54.98,55.05,28300.0
2011-05-04 15:05:00,55.05,55.07,54.81,54.88,32800.0,55.05,55.07,54.81,54.88,32800.0
2011-05-04 15:10:00,54.89,54.99,54.88,54.95,19600.0,54.89,54.99,54.88,54.95,19600.0
2011-05-04 15:15:00,54.95,54.95,54.82,54.87,31700.0,54.95,54.95,54.82,54.87,31700.0
2011-05-04 15:20:00,54.87,55.0,54.85,54.99,23500.0,54.87,55.0,54.85,54.99,23500.0
2011-05-04 15:25:00,55.0,55.21,54.99,55.2,35700.0,55.0,55.21,54.99,55.2,35700.0
2011-05-04 15:30:00,55.2,55.27,55.15,55.24,26200.0,55.2,55.27,55.15,55.24,26200.0
2011-05-04 15:35:00,55.25,55.5,55.25,55.39,51200.0,55.25,55.5,55.25,55.39,51200.0
2011-05-04 15:40:00,55.41,55.46,55.27,55.31,34800.0,55.41,55.46,55.27,55.31,34800.0
2011-05-04 15:45:00,55.32,55.36,55.22,55.24,32300.0,55.32,55.36,55.22,55.24,32300.0
2011-05-04 15:50:00,55.26,55.39,55.13,55.17,81800.0,55.26,55.39,55.13,55.17,81800.0
2011-05-04 15:55:00,55.19,55.36,55.19,55.3,102700.0,55.19,55.36,55.19,55.3,102700.0
2011-05-05 09:30:00,54.87,54.92,54.05,54.62,61600.0,54.87,54.92,54.05,54.62,61600.0
2011-05-05 09:35:00,54.67,54.91,54.51,54.68,27500.0,54.67,54.91,54.51,54.68,27500.0
2011-05-05 09:40:00,54.72,54.9,54.56,54.77,30200.0,54.72,54.9,54.56,54.77,30200.0
2011-05-05 09:45:00,54.77,54.93,54.63,54.81,30100.0,54.77,54.93,54.63,54.81,30100.0
2011-05-05 09:50:00,54.79,54.84,54.53,54.55,18900.0,54.79,54.84,54.53,54.55,18900.0
2011-05-05 09:55:00,54.55,54.55,54.36,54.53,26800.0,54.55,54.55,54.36,54.53,26800.0
2011-05-05 10:00:00,54.51,54.77,54.43,54.74,61600.0,54.51,54.77,54.43,54.74,61600.0
2011-05-05 10:05:00,54.74,54.98,54.72,54.97,16100.0,54.74,54.98,54.72,54.97,16100.0
2011-05-05 10:10:00,54.96,54.98,54.83,54.84,19600.0,54.96,54.98,54.83,54.84,19600.0
2011-05-05 10:15:00,54.85,54.85,54.68,54.76,20100.0,54.85,54.85,54.68,54.76,20100.0
2011-05-05 10:20:00,54.81,54.88,54.71,54.75,23100.0,54.81,54.88,54.71,54.75,23100.0
2011-05-05 10:25:00,54.72,54.76,54.61,54.66,8900.0,54.72,54.76,54.61,54.66,8900.0
2011-05-05 10:30:00,54.62,54.66,54.25,54.47,63000.0,54.62,54.66,54.25,54.47,63000.0
2011-05-05 10:35:00,54.49,54.7,54.44,54.56,41700.0,54.49,54.7,54.44,54.56,41700.0
2011-05-05 10:40:00,54.51,54.85,54.48,54.81,21600.0,54.51,54.85,54.48,54.81,21600.0
2011-05-05 10:45:00,54.81,55.0,54.81,55.0,18900.0,54.81,55.0,54.81,55.0,18900.0
2011-05-05 10:50:00,54.99,55.0,54.87,54.98,16900.0,54.99,55.0,54.87,54.98,16900.0
2011-05-05 10:55:00,54.99,54.99,54.88,54.98,11400.0,54.99,54.99,54.88,54.98,11400.0
2011-05-05 11:00:00,54.99,55.03,54.89,54.89,22000.0,54.99,55.03,54.89,54.89,22000.0
2011-05-05 11:05:00,54.93,54.96,54.63,54.68,18100.0,54.93,54.96,54.63,54.68,18100.0
2011-05-05 11:10:00,54.67,54.7,54.55,54.69,18300.0,54.67,54.7,54.55,54.69,18300.0
2011-05-05 11:15:00,54.66,54.73,54.56,54.73,15800.0,54.66,54.73,54.56,54.73,15800.0
2011-05-05 11:20:00,54.73,54.73,54.6,54.61,11700.0,54.73,54.73,54.6,54.61,11700.0
2011-05-05 11:25:00,54.59,54.69,54.55,54.64,8800.0,54.59,54.69,54.55,54.64,8800.0
2011-05-05 11:30:00,54.62,54.83,54.61,54.78,11800.0,54.62,54.83,54.61,54.78,11800.0
2011-05-05 11:35:00,54.78,55.04,54.74,54.84,37000.0,54.78,55.04,54.74,54.84,37000.0
2011-05-05 11:40:00,54.81,54.85,54.75,54.75,14100.0,54.81,54.85,54.75,54.75,14100.0
2011-05-05 11:45:00,54.74,54.84,54.71,54.78,8900.0,54.74,54.84,54.71,54.78,8900.0
2011-05-05 11:50:00,54.78,54.82,54.63,54.69,16000.0,54.78,54.82,54.63,54.69,16000.0
2011-05-05 11:55:00,54.7,54.73,54.61,54.66,9300.0,54.7,54.73,54.61,54.66,9300.0
2011-05-05 12:00:00,54.69,55.05,54.68,55.0,11900.0,54.69,55.05,54.68,55.0,11900.0
2011-05-05 12:05:00,55.03,55.1,54.99,55.04,9800.0,55.03,55.1,54.99,55.04,9800.0
2011-05-05 12:10:00,55.04,55.05,54.92,54.95,8500.0,55.04,55.05,54.92,54.95,8500.0
2011-05-05 12:15:00,54.95,54.99,54.89,54.97,9800.0,54.95,54.99,54.89,54.97,9800.0
2011-05-05 12:20:00,54.96,55.0,54.94,54.95,8500.0,54.96,55.0,54.94,54.95,8500.0
2011-05-05 12:25:00,54.96,55.09,54.94,54.94,56900.0,54.96,55.09,54.94,54.94,56900.0
2011-05-05 12:30:00,54.96,54.97,54.78,54.78,10600.0,54.96,54.97,54.78,54.78,10600.0
2011-05-05 12:35:00,54.76,54.81,54.71,54.76,10800.0,54.76,54.81,54.71,54.76,10800.0
2011-05-05 12:40:00,54.76,54.76,54.64,54.66,28400.0,54.76,54.76,54.64,54.66,28400.0
2011-05-05 12:45:00,54.66,54.66,54.58,54.59,7000.0,54.66,54.66,54.58,54.59,7000.0
2011-05-05 12:50:00,54.59,54.61,54.5,54.6,8000.0,54.59,54.61,54.5,54.6,8000.0
2011-05-05 12:55:00,54.62,54.62,54.56,54.57,11900.0,54.62,54.62,54.56,54.57,11900.0
2011-05-05 13:00:00,54.56,54.62,54.49,54.61,12200.0,54.56,54.62,54.49,54.61,12200.0
2011-05-05 13:05:00,54.59,54.64,54.58,54.6,13300.0,54.59,54.64,54.58,54.6,13300.0
2011-05-05 13:10:00,54.57,54.78,54.55,54.78,10700.0,54.57,54.78,54.55,54.78,10700.0
2011-05-05 13:15:00,54.75,54.78,54.71,54.75,7000.0,54.75,54.78,54.71,54.75,7000.0
2011-05-05 13:20:00,54.74,54.82,54.71,54.76,7400.0,54.74,54.82,54.71,54.76,7400.0
2011-05-05 13:25:00,54.73,54.75,54.65,54.66,9300.0,54.73,54.75,54.65,54.66,9300.0
2011-05-05 13:30:00,54.65,54.7,54.6,54.62,8900.0,54.65,54.7,54.6,54.62,8900.0
2011-05-05 13:35:00,54.61,54.64,54.45,54.45,16500.0,54.61,54.64,54.45,54.45,16500.0
2011-05-05 13:40:00,54.45,54.45,54.25,54.29,36800.0,54.45,54.45,54.25,54.29,36800.0
2011-05-05 13:45:00,54.26,54.4,54.26,54.33,11300.0,54.26,54.4,54.26,54.33,11300.0
2011-05-05 13:50:00,54.33,54.33,54.19,54.2,26500.0,54.33,54.33,54.19,54.2,26500.0
2011-05-05 13:55:00,54.21,54.41,54.21,54.36,22200.0,54.21,54.41,54.21,54.36,22200.0
2011-05-05 14:00:00,54.37,54.37,54.19,54.19,19700.0,54.37,54.37,54.19,54.19,19700.0
2011-05-05 14:05:00,54.19,54.26,54.1,54.11,23400.0,54.19,54.26,54.1,54.11,23400.0
2011-05-05 14:10:00,54.1,54.25,54.08,54.25,13500.0,54.1,54.25,54.08,54.25,13500.0
2011-05-05 14:15:00,54.22,54.22,54.11,54.19,12700.0,54.22,54.22,54.11,54.19,12700.0
2011-05-05 14:20:00,54.18,54.25,54.13,54.15,43700.0,54.18,54.25,54.13,54.15,43700.0
2011-05-05 14:25:00,54.16,54.22,54.16,54.18,37400.0,54.16,54.22,54.16,54.18,37400.0
2011-05-05 14:30:00,54.16,54.18,54.08,54.13,28400.0,54.16,54.18,54.08,54.13,28400.0
2011-05-05 14:35:00,54.11,54.17,54.1,54.14,18600.0,54.11,54.17,54.1,54.14,18600.0
2011-05-05 14:40:00,54.14,54.15,54.07,54.07,18700.0,54.14,54.15,54.07,54.07,18700.0
2011-05-05 14:45:00,54.07,54.1,53.93,54.01,58300.0,54.07,54.1,53.93,54.01,58300.0
2011-05-05 14:50:00,54.0,54.01,53.88,53.89,17100.0,54.0,54.01,53.88,53.89,17100.0
2011-05-05 14:55:00,53.89,53.95,53.84,53.84,30800.0,53.89,53.95,53.84,53.84,30800.0
2011-05-05 15:00:00,53.85,53.93,53.79,53.86,27900.0,53.85,53.93,53.79,53.86,27900.0
2011-05-05 15:05:00,53.86,53.86,53.46,53.69,97100.0,53.86,53.86,53.46,53.69,97100.0
2011-05-05 15:10:00,53.68,53.69,53.27,53.35,105300.0,53.68,53.69,53.27,53.35,105300.0
2011-05-05 15:15:00,53.37,53.59,53.31,53.51,42500.0,53.37,53.59,53.31,53.51,42500.0
2011-05-05 15:20:00,53.5,53.52,53.25,53.26,43300.0,53.5,53.52,53.25,53.26,43300.0
2011-05-05 15:25:00,53.25,53.29,53.01,53.02,57500.0,53.25,53.29,53.01,53.02,57500.0
2011-05-05 15:30:00,53.02,53.19,52.95,53.18,82900.0,53.02,53.19,52.95,53.18,82900.0
2011-05-05 15:35:00,53.18,53.23,53.1,53.19,48900.0,53.18,53.23,53.1,53.19,48900.0
2011-05-05 15:40:00,53.18,53.23,53.02,53.19,72300.0,53.18,53.23,53.02,53.19,72300.0
2011-05-05 15:45:00,53.2,53.21,53.02,53.05,77200.0,53.2,53.21,53.02,53.05,77200.0
2011-05-05 15:50:00,53.06,53.26,53.05,53.26,80000.0,53.06,53.26,53.05,53.26,80000.0
2011-05-05 15:55:00,53.25,53.27,53.11,53.19,106900.0,53.25,53.27,53.11,53.19,106900.0
2011-05-06 09:30:00,53.82,54.7,53.55,54.7,69900.0,53.82,54.7,53.55,54.7,69900.0
2011-05-06 09:35:00,54.7,54.91,54.44,54.84,33500.0,54.7,54.91,54.44,54.84,33500.0
2011-05-06 09:40:00,54.9,54.9,54.62,54.75,34200.0,54.9,54.9,54.62,54.75,34200.0
2011-05-06 09:45:00,54.75,54.81,54.55,54.57,45400.0,54.75,54.81,54.55,54.57,45400.0
2011-05-06 09:50:00,54.57,54.61,54.51,54.51,19500.0,54.57,54.61,54.51,54.51,19500.0
2011-05-06 09:55:00,54.51,54.8,54.51,54.79,19700.0,54.51,54.8,54.51,54.79,19700.0
2011-05-06 10:00:00,54.79,54.81,54.72,54.78,25700.0,54.79,54.81,54.72,54.78,25700.0
2011-05-06 10:05:00,54.77,54.99,54.76,54.95,23200.0,54.77,54.99,54.76,54.95,23200.0
2011-05-06 10:10:00,54.95,55.0,54.89,54.93,63100.0,54.95,55.0,54.89,54.93,63100.0
2011-05-06 10:15:00,54.95,54.99,54.93,54.98,29800.0,54.95,54.99,54.93,54.98,29800.0
2011-05-06 10:20:00,54.98,55.25,54.92,55.24,54800.0,54.98,55.25,54.92,55.24,54800.0
2011-05-06 10:25:00,55.27,55.34,55.25,55.31,31500.0,55.27,55.34,55.25,55.31,31500.0
2011-05-06 10:30:00,55.31,55.38,55.26,55.26,26600.0,55.31,55.38,55.26,55.26,26600.0
2011-05-06 10:35:00,55.26,55.37,55.2,55.27,25500.0,55.26,55.37,55.2,55.27,25500.0
2011-05-06 10:40:00,55.27,55.28,55.11,55.22,27700.0,55.27,55.28,55.11,55.22,27700.0
2011-05-06 10:45:00,55.21,55.21,55.0,55.01,34200.0,55.21,55.21,55.0,55.01,34200.0
2011-05-06 10:50:00,55.04,55.06,55.0,55.04,22900.0,55.04,55.06,55.0,55.04,22900.0
2011-05-06 10:55:00,55.03,55.03,55.0,55.0,46300.0,55.03,55.03,55.0,55.0,46300.0
2011-05-06 11:00:00,55.01,55.06,55.0,55.04,29400.0,55.01,55.06,55.0,55.04,29400.0
2011-05-06 11:05:00,55.04,55.06,54.89,54.92,26300.0,55.04,55.06,54.89,54.92,26300.0
2011-05-06 11:10:00,54.9,55.0,54.9,54.94,52800.0,54.9,55.0,54.9,54.94,52800.0
2011-05-06 11:15:00,54.94,54.94,54.71,54.71,35800.0,54.94,54.94,54.71,54.71,35800.0
2011-05-06 11:20:00,54.71,54.82,54.65,54.82,21700.0,54.71,54.82,54.65,54.82,21700.0
2011-05-06 11:25:00,54.79,54.82,54.6,54.7,27000.0,54.79,54.82,54.6,54.7,27000.0
2011-05-06 11:30:00,54.67,54.92,54.67,54.89,8500.0,54.67,54.92,54.67,54.89,8500.0
2011-05-06 11:35:00,54.9,54.95,54.85,54.89,32300.0,54.9,54.95,54.85,54.89,32300.0
2011-05-06 11:40:00,54.89,54.94,54.81,54.91,15400.0,54.89,54.94,54.81,54.91,15400.0
2011-05-06 11:45:00,54.9,54.93,54.8,54.8,16100.0,54.9,54.93,54.8,54.8,16100.0
2011-05-06 11:50:00,54.8,54.94,54.8,54.81,33700.0,54.8,54.94,54.8,54.81,33700.0
2011-05-06 11:55:00,54.84,54.85,54.61,54.74,19500.0,54.84,54.85,54.61,54.74,19500.0
2011-05-06 12:00:00,54.74,54.78,54.68,54.68,8000.0,54.74,54.78,54.68,54.68,8000.0
2011-05-06 12:05:00,54.7,54.73,54.57,54.59,14000.0,54.7,54.73,54.57,54.59,14000.0
2011-05-06 12:10:00,54.57,54.64,54.52,54.53,14300.0,54.57,54.64,54.52,54.53,14300.0
2011-05-06 12:15:00,54.52,54.57,54.44,54.46,6900.0,54.52,54.57,54.44,54.46,6900.0
2011-05-06 12:20:00,54.45,54.49,54.38,54.4,11400.0,54.45,54.49,54.38,54.4,11400.0
2011-05-06 12:25:00,54.41,54.45,54.34,54.35,15300.0,54.41,54.45,54.34,54.35,15300.0
2011-05-06 12:30:00,54.34,54.43,54.3,54.38,6400.0,54.34,54.43,54.3,54.38,6400.0
2011-05-06 12:35:00,54.38,54.5,54.37,54.47,7900.0,54.38,54.5,54.37,54.47,7900.0
2011-05-06 12:40:00,54.46,54.48,54.34,54.41,29700.0,54.46,54.48,54.34,54.41,29700.0
2011-05-06 12:45:00,54.41,54.43,54.32,54.43,10800.0,54.41,54.43,54.32,54.43,10800.0
2011-05-06 12:50:00,54.44,54.59,54.38,54.59,9400.0,54.44,54.59,54.38,54.59,9400.0
2011-05-06 12:55:00,54.59,54.62,54.45,54.47,13900.0,54.59,54.62,54.45,54.47,13900.0
2011-05-06 13:00:00,54.48,54.48,54.44,54.44,5700.0,54.48,54.48,54.44,54.44,5700.0
2011-05-06 13:05:00,54.46,54.49,54.44,54.49,10000.0,54.46,54.49,54.44,54.49,10000.0
2011-05-06 13:10:00,54.45,54.48,54.34,54.37,5900.0,54.45,54.48,54.34,54.37,5900.0
2011-05-06 13:15:00,54.37,54.37,54.2,54.2,10000.0,54.37,54.37,54.2,54.2,10000.0
2011-05-06 13:20:00,54.2,54.22,54.07,54.07,12800.0,54.2,54.22,54.07,54.07,12800.0
2011-05-06 13:25:00,54.07,54.15,54.01,54.13,9100.0,54.07,54.15,54.01,54.13,9100.0
2011-05-06 13:30:00,54.14,54.26,54.14,54.24,2100.0,54.14,54.26,54.14,54.24,2100.0
2011-05-06 13:35:00,54.22,54.29,54.15,54.29,19300.0,54.22,54.29,54.15,54.29,19300.0
2011-05-06 13:40:00,54.3,54.32,54.25,54.26,10700.0,54.3,54.32,54.25,54.26,10700.0
2011-05-06 13:45:00,54.25,54.29,54.25,54.26,18000.0,54.25,54.29,54.25,54.26,18000.0
2011-05-06 13:50:00,54.26,54.31,54.25,54.25,10600.0,54.26,54.31,54.25,54.25,10600.0
2011-05-06 13:55:00,54.25,54.26,54.07,54.22,22100.0,54.25,54.26,54.07,54.22,22100.0
2011-05-06 14:00:00,54.2,54.22,54.05,54.16,17200.0,54.2,54.22,54.05,54.16,17200.0
2011-05-06 14:05:00,54.17,54.24,54.1,54.21,31100.0,54.17,54.24,54.1,54.21,31100.0
2011-05-06 14:10:00,54.21,54.28,53.93,54.03,35900.0,54.21,54.28,53.93,54.03,35900.0
2011-05-06 14:15:00,54.06,54.24,54.01,54.16,12700.0,54.06,54.24,54.01,54.16,12700.0
2011-05-06 14:20:00,54.19,54.35,54.07,54.15,35400.0,54.19,54.35,54.07,54.15,35400.0
2011-05-06 14:25:00,54.14,54.15,54.02,54.08,19200.0,54.14,54.15,54.02,54.08,19200.0
2011-05-06 14:30:00,54.07,54.12,53.87,53.91,6800.0,54.07,54.12,53.87,53.91,6800.0
2011-05-06 14:35:00,53.89,53.92,53.8,53.86,8700.0,53.89,53.92,53.8,53.86,8700.0
2011-05-06 14:40:00,53.87,53.97,53.87,53.97,6400.0,53.87,53.97,53.87,53.97,6400.0
2011-05-06 14:45:00,53.97,53.97,53.85,53.89,12300.0,53.97,53.97,53.85,53.89,12300.0
2011-05-06 14:50:00,53.88,54.02,53.86,53.87,9700.0,53.88,54.02,53.86,53.87,9700.0
2011-05-06 14:55:00,53.86,54.03,53.85,53.98,11800.0,53.86,54.03,53.85,53.98,11800.0
2011-05-06 15:00:00,53.95,54.21,53.95,54.14,11200.0,53.95,54.21,53.95,54.14,11200.0
2011-05-06 15:05:00,54.14,54.22,54.13,54.2,15100.0,54.14,54.22,54.13,54.2,15100.0
2011-05-06 15:10:00,54.21,54.26,54.15,54.26,24900.0,54.21,54.26,54.15,54.26,24900.0
2011-05-06 15:15:00,54.26,54.38,54.26,54.36,15400.0,54.26,54.38,54.26,54.36,15400.0
2011-05-06 15:20:00,54.36,54.42,54.33,54.38,11300.0,54.36,54.42,54.33,54.38,11300.0
2011-05-06 15:25:00,54.37,54.41,54.3,54.31,12100.0,54.37,54.41,54.3,54.31,12100.0
2011-05-06 15:30:00,54.31,54.5,54.31,54.46,25500.0,54.31,54.5,54.31,54.46,25500.0
2011-05-06 15:35:00,54.46,54.68,54.42,54.62,35200.0,54.46,54.68,54.42,54.62,35200.0
2011-05-06 15:40:00,54.62,54.78,54.61,54.72,32500.0,54.62,54.78,54.61,54.72,32500.0
2011-05-06 15:45:00,54.71,54.75,54.55,54.55,54800.0,54.71,54.75,54.55,54.55,54800.0
2011-05-06 15:50:00,54.57,54.62,54.48,54.53,59200.0,54.57,54.62,54.48,54.53,59200.0
2011-05-06 15:55:00,54.53,54.71,54.49,54.53,123700.0,54.53,54.71,54.49,54.53,123700.0
2011-05-09 09:30:00,55.38,55.88,55.22,55.88,76000.0,55.38,55.88,55.22,55.88,76000.0
2011-05-09 09:35:00,55.86,56.0,55.72,55.89,34200.0,55.86,56.0,55.72,55.89,34200.0
2011-05-09 09:40:00,55.89,55.92,55.66,55.75,27300.0,55.89,55.92,55.66,55.75,27300.0
2011-05-09 09:45:00,55.75,56.0,55.43,55.88,72300.0,55.75,56.0,55.43,55.88,72300.0
2011-05-09 09:50:00,55.84,56.43,55.84,56.32,99500.0,55.84,56.43,55.84,56.32,99500.0
2011-05-09 09:55:00,56.32,56.56,56.27,56.28,56400.0,56.32,56.56,56.27,56.28,56400.0
2011-05-09 10:00:00,56.29,56.34,55.8,55.89,62600.0,56.29,56.34,55.8,55.89,62600.0
2011-05-09 10:05:00,55.89,56.17,55.76,56.17,41600.0,55.89,56.17,55.76,56.17,41600.0
2011-05-09 10:10:00,56.17,56.3,56.17,56.25,30300.0,56.17,56.3,56.17,56.25,30300.0
2011-05-09 10:15:00,56.26,56.38,56.16,56.18,36800.0,56.26,56.38,56.16,56.18,36800.0
2011-05-09 10:20:00,56.16,56.31,56.14,56.31,19200.0,56.16,56.31,56.14,56.31,19200.0
2011-05-09 10:25:00,56.28,56.37,56.12,56.18,43500.0,56.28,56.37,56.12,56.18,43500.0
2011-05-09 10:30:00,56.2,56.34,56.18,56.32,19800.0,56.2,56.34,56.18,56.32,19800.0
2011-05-09 10:35:00,56.31,56.47,56.23,56.46,45600.0,56.31,56.47,56.23,56.46,45600.0
2011-05-09 10:40:00,56.46,56.88,56.35,56.84,100700.0,56.46,56.88,56.35,56.84,100700.0
2011-05-09 10:45:00,56.83,57.09,56.78,57.06,112000.0,56.83,57.09,56.78,57.06,112000.0
2011-05-09 10:50:00,57.06,57.25,56.9,57.16,94100.0,57.06,57.25,56.9,57.16,94100.0
2011-05-09 10:55:00,57.16,57.31,56.71,56.9,63400.0,57.16,57.31,56.71,56.9,63400.0
2011-05-09 11:00:00,56.88,56.91,56.81,56.9,28600.0,56.88,56.91,56.81,56.9,28600.0
2011-05-09 11:05:00,56.9,57.02,56.88,57.01,31800.0,56.9,57.02,56.88,57.01,31800.0
2011-05-09 11:10:00,57.01,57.04,56.81,56.9,29900.0,57.01,57.04,56.81,56.9,29900.0
2011-05-09 11:15:00,56.91,57.04,56.85,56.95,22300.0,56.91,57.04,56.85,56.95,22300.0
2011-05-09 11:20:00,56.93,57.11,56.82,57.06,40600.0,56.93,57.11,56.82,57.06,40600.0
2011-05-09 11:25:00,57.07,57.09,57.0,57.01,17000.0,57.07,57.09,57.0,57.01,17000.0
2011-05-09 11:30:00,57.0,57.08,56.93,56.95,18500.0,57.0,57.08,56.93,56.95,18500.0
2011-05-09 11:35:00,56.93,56.98,56.74,56.74,20900.0,56.93,56.98,56.74,56.74,20900.0
2011-05-09 11:40:00,56.74,56.78,56.61,56.73,30200.0,56.74,56.78,56.61,56.73,30200.0
2011-05-09 11:45:00,56.71,56.79,56.62,56.79,27000.0,56.71,56.79,56.62,56.79,27000.0
2011-05-09 11:50:00,56.79,56.97,56.79,56.86,26200.0,56.79,56.97,56.79,56.86,26200.0
2011-05-09 11:55:00,56.87,56.98,56.86,56.98,20700.0,56.87,56.98,56.86,56.98,20700.0
2011-05-09 12:00:00,57.0,57.08,56.98,57.05,31900.0,57.0,57.08,56.98,57.05,31900.0
2011-05-09 12:05:00,57.06,57.24,57.05,57.2,30200.0,57.06,57.24,57.05,57.2,30200.0
2011-05-09 12:10:00,57.18,57.22,57.04,57.16,28100.0,57.18,57.22,57.04,57.16,28100.0
2011-05-09 12:15:00,57.15,57.19,57.0,57.1,32600.0,57.15,57.19,57.0,57.1,32600.0
2011-05-09 12:20:00,57.15,57.26,57.13,57.25,23600.0,57.15,57.26,57.13,57.25,23600.0
2011-05-09 12:25:00,57.25,57.57,57.23,57.42,107800.0,57.25,57.57,57.23,57.42,107800.0
2011-05-09 12:30:00,57.45,57.54,57.41,57.41,31300.0,57.45,57.54,57.41,57.41,31300.0
2011-05-09 12:35:00,57.42,57.49,57.41,57.43,10600.0,57.42,57.49,57.41,57.43,10600.0
2011-05-09 12:40:00,57.44,57.54,57.44,57.48,10200.0,57.44,57.54,57.44,57.48,10200.0
2011-05-09 12:45:00,57.47,57.57,57.44,57.53,22900.0,57.47,57.57,57.44,57.53,22900.0
2011-05-09 12:50:00,57.53,57.75,57.53,57.68,56500.0,57.53,57.75,57.53,57.68,56500.0
2011-05-09 12:55:00,57.66,57.79,57.65,57.73,18300.0,57.66,57.79,57.65,57.73,18300.0
2011-05-09 13:00:00,57.72,57.76,57.65,57.67,10600.0,57.72,57.76,57.65,57.67,10600.0
2011-05-09 13:05:00,57.66,57.7,57.55,57.67,28100.0,57.66,57.7,57.55,57.67,28100.0
2011-05-09 13:10:00,57.65,57.72,57.6,57.61,22300.0,57.65,57.72,57.6,57.61,22300.0
2011-05-09 13:15:00,57.57,57.69,57.55,57.65,18300.0,57.57,57.69,57.55,57.65,18300.0
2011-05-09 13:20:00,57.65,57.67,57.43,57.43,18800.0,57.65,57.67,57.43,57.43,18800.0
2011-05-09 13:25:00,57.41,57.64,57.31,57.63,22000.0,57.41,57.64,57.31,57.63,22000.0
2011-05-09 13:30:00,57.64,57.68,57.55,57.59,11400.0,57.64,57.68,57.55,57.59,11400.0
2011-05-09 13:35:00,57.59,57.6,57.56,57.58,6600.0,57.59,57.6,57.56,57.58,6600.0
2011-05-09 13:40:00,57.57,57.65,57.47,57.64,18100.0,57.57,57.65,57.47,57.64,18100.0
2011-05-09 13:45:00,57.66,57.68,57.64,57.66,10000.0,57.66,57.68,57.64,57.66,10000.0
2011-05-09 13:50:00,57.67,57.67,57.55,57.56,6900.0,57.67,57.67,57.55,57.56,6900.0
2011-05-09 13:55:00,57.57,57.63,57.48,57.56,19200.0,57.57,57.63,57.48,57.56,19200.0
2011-05-09 14:00:00,57.58,57.66,57.57,57.66,14900.0,57.58,57.66,57.57,57.66,14900.0
2011-05-09 14:05:00,57.66,57.66,57.62,57.66,7800.0,57.66,57.66,57.62,57.66,7800.0
2011-05-09 14:10:00,57.66,57.67,57.63,57.64,12500.0,57.66,57.67,57.63,57.64,12500.0
2011-05-09 14:15:00,57.66,57.8,57.64,57.8,27200.0,57.66,57.8,57.64,57.8,27200.0
2011-05-09 14:20:00,57.78,57.8,57.73,57.8,23000.0,57.78,57.8,57.73,57.8,23000.0
2011-05-09 14:25:00,57.8,57.85,57.77,57.84,25000.0,57.8,57.85,57.77,57.84,25000.0
2011-05-09 14:30:00,57.83,57.92,57.79,57.92,37200.0,57.83,57.92,57.79,57.92,37200.0
2011-05-09 14:35:00,57.92,57.94,57.86,57.92,40100.0,57.92,57.94,57.86,57.92,40100.0
2011-05-09 14:40:00,57.92,57.94,57.78,57.79,29200.0,57.92,57.94,57.78,57.79,29200.0
2011-05-09 14:45:00,57.79,57.83,57.54,57.54,21000.0,57.79,57.83,57.54,57.54,21000.0
2011-05-09 14:50:00,57.52,57.78,57.52,57.59,20400.0,57.52,57.78,57.52,57.59,20400.0
2011-05-09 14:55:00,57.58,57.59,57.46,57.46,17000.0,57.58,57.59,57.46,57.46,17000.0
2011-05-09 15:00:00,57.49,57.62,57.47,57.55,24800.0,57.49,57.62,57.47,57.55,24800.0
2011-05-09 15:05:00,57.54,57.6,57.53,57.6,9400.0,57.54,57.6,57.53,57.6,9400.0
2011-05-09 15:10:00,57.6,57.73,57.59,57.72,33500.0,57.6,57.73,57.59,57.72,33500.0
2011-05-09 15:15:00,57.72,57.74,57.7,57.7,11100.0,57.72,57.74,57.7,57.7,11100.0
2011-05-09 15:20:00,57.71,57.74,57.66,57.72,20300.0,57.71,57.74,57.66,57.72,20300.0
2011-05-09 15:25:00,57.72,57.72,57.59,57.6,16200.0,57.72,57.72,57.59,57.6,16200.0
2011-05-09 15:30:00,57.6,57.65,57.56,57.56,25000.0,57.6,57.65,57.56,57.56,25000.0
2011-05-09 15:35:00,57.56,57.6,57.49,57.55,24700.0,57.56,57.6,57.49,57.55,24700.0
2011-05-09 15:40:00,57.55,57.61,57.53,57.61,37300.0,57.55,57.61,57.53,57.61,37300.0
2011-05-09 15:45:00,57.6,57.65,57.6,57.63,40000.0,57.6,57.65,57.6,57.63,40000.0
2011-05-09 15:50:00,57.62,57.69,57.57,57.58,64300.0,57.62,57.69,57.57,57.58,64300.0
2011-05-09 15:55:00,57.58,57.76,57.54,57.65,113300.0,57.58,57.76,57.54,57.65,113300.0
2011-05-10 09:30:00,57.82,57.89,57.19,57.32,53400.0,57.82,57.89,57.19,57.32,53400.0
2011-05-10 09:35:00,57.35,57.6,57.3,57.42,42100.0,57.35,57.6,57.3,57.42,42100.0
2011-05-10 09:40:00,57.43,57.69,57.24,57.27,69700.0,57.43,57.69,57.24,57.27,69700.0
2011-05-10 09:45:00,57.26,57.29,56.92,56.99,57500.0,57.26,57.29,56.92,56.99,57500.0
2011-05-10 09:50:00,57.02,57.05,56.77,56.87,28000.0,57.02,57.05,56.77,56.87,28000.0
2011-05-10 09:55:00,56.89,57.19,56.89,57.03,23000.0,56.89,57.19,56.89,57.03,23000.0
2011-05-10 10:00:00,57.03,57.09,56.86,56.93,51500.0,57.03,57.09,56.86,56.93,51500.0
2011-05-10 10:05:00,56.91,56.92,56.67,56.86,47300.0,56.91,56.92,56.67,56.86,47300.0
2011-05-10 10:10:00,56.87,57.04,56.85,57.04,23900.0,56.87,57.04,56.85,57.04,23900.0
2011-05-10 10:15:00,57.01,57.13,56.98,57.01,21300.0,57.01,57.13,56.98,57.01,21300.0
2011-05-10 10:20:00,57.03,57.06,56.8,56.83,28300.0,57.03,57.06,56.8,56.83,28300.0
2011-05-10 10:25:00,56.82,56.98,56.79,56.9,48900.0,56.82,56.98,56.79,56.9,48900.0
2011-05-10 10:30:00,56.9,57.14,56.9,57.05,31000.0,56.9,57.14,56.9,57.05,31000.0
2011-05-10 10:35:00,57.03,57.03,56.87,56.9,10200.0,57.03,57.03,56.87,56.9,10200.0
2011-05-10 10:40:00,56.9,56.9,56.69,56.69,13600.0,56.9,56.9,56.69,56.69,13600.0
2011-05-10 10:45:00,56.69,56.8,56.53,56.53,19700.0,56.69,56.8,56.53,56.53,19700.0
2011-05-10 10:50:00,56.53,56.58,56.42,56.56,51500.0,56.53,56.58,56.42,56.56,51500.0
2011-05-10 10:55:00,56.56,56.93,56.56,56.93,40400.0,56.56,56.93,56.56,56.93,40400.0
2011-05-10 11:00:00,56.91,57.06,56.87,57.05,54300.0,56.91,57.06,56.87,57.05,54300.0
2011-05-10 11:05:00,57.05,57.06,56.85,56.92,34300.0,57.05,57.06,56.85,56.92,34300.0
2011-05-10 11:10:00,56.9,56.97,56.52,56.56,75800.0,56.9,56.97,56.52,56.56,75800.0
2011-05-10 11:15:00,56.57,56.65,56.48,56.5,53400.0,56.57,56.65,56.48,56.5,53400.0
2011-05-10 11:20:00,56.51,56.54,56.25,56.32,52700.0,56.51,56.54,56.25,56.32,52700.0
2011-05-10 11:25:00,56.32,56.41,56.13,56.14,38600.0,56.32,56.41,56.13,56.14,38600.0
2011-05-10 11:30:00,56.14,56.28,56.12,56.24,21300.0,56.14,56.28,56.12,56.24,21300.0
2011-05-10 11:35:00,56.25,56.3,56.23,56.28,13600.0,56.25,56.3,56.23,56.28,13600.0
2011-05-10 11:40:00,56.28,56.4,56.28,56.38,13600.0,56.28,56.4,56.28,56.38,13600.0
2011-05-10 11:45:00,56.39,56.47,56.36,56.39,13500.0,56.39,56.47,56.36,56.39,13500.0
2011-05-10 11:50:00,56.38,56.44,56.38,56.42,9900.0,56.38,56.44,56.38,56.42,9900.0
2011-05-10 11:55:00,56.43,56.5,56.39,56.39,7300.0,56.43,56.5,56.39,56.39,7300.0
2011-05-10 12:00:00,56.38,56.48,56.36,56.38,14200.0,56.38,56.48,56.36,56.38,14200.0
2011-05-10 12:05:00,56.38,56.57,56.38,56.57,28300.0,56.38,56.57,56.38,56.57,28300.0
2011-05-10 12:10:00,56.57,56.6,56.47,56.51,13300.0,56.57,56.6,56.47,56.51,13300.0
2011-05-10 12:15:00,56.47,56.65,56.42,56.62,14000.0,56.47,56.65,56.42,56.62,14000.0
2011-05-10 12:20:00,56.65,56.81,56.63,56.64,40000.0,56.65,56.81,56.63,56.64,40000.0
2011-05-10 12:25:00,56.65,56.65,56.53,56.59,16200.0,56.65,56.65,56.53,56.59,16200.0
2011-05-10 12:30:00,56.57,56.63,56.4,56.63,16700.0,56.57,56.63,56.4,56.63,16700.0
2011-05-10 12:35:00,56.62,56.73,56.59,56.73,10700.0,56.62,56.73,56.59,56.73,10700.0
2011-05-10 12:40:00,56.73,56.78,56.61,56.61,9600.0,56.73,56.78,56.61,56.61,9600.0
2011-05-10 12:45:00,56.61,56.7,56.61,56.66,12300.0,56.61,56.7,56.61,56.66,12300.0
2011-05-10 12:50:00,56.64,56.64,56.46,56.5,20400.0,56.64,56.64,56.46,56.5,20400.0
2011-05-10 12:55:00,56.48,56.51,56.41,56.42,11500.0,56.48,56.51,56.41,56.42,11500.0
2011-05-10 13:00:00,56.41,56.45,56.36,56.37,18700.0,56.41,56.45,56.36,56.37,18700.0
2011-05-10 13:05:00,56.37,56.42,56.36,56.41,7000.0,56.37,56.42,56.36,56.41,7000.0
2011-05-10 13:10:00,56.42,56.46,56.35,56.45,12200.0,56.42,56.46,56.35,56.45,12200.0
2011-05-10 13:15:00,56.43,56.58,56.43,56.58,6200.0,56.43,56.58,56.43,56.58,6200.0
2011-05-10 13:20:00,56.59,56.59,56.47,56.5,4500.0,56.59,56.59,56.47,56.5,4500.0
2011-05-10 13:25:00,56.54,56.64,56.49,56.6,13100.0,56.54,56.64,56.49,56.6,13100.0
2011-05-10 13:30:00,56.6,56.62,56.55,56.55,14300.0,56.6,56.62,56.55,56.55,14300.0
2011-05-10 13:35:00,56.56,56.67,56.55,56.61,22800.0,56.56,56.67,56.55,56.61,22800.0
2011-05-10 13:40:00,56.61,56.69,56.59,56.62,18700.0,56.61,56.69,56.59,56.62,18700.0
2011-05-10 13:45:00,56.62,56.62,56.55,56.56,10700.0,56.62,56.62,56.55,56.56,10700.0
2011-05-10 13:50:00,56.55,56.62,56.55,56.62,15600.0,56.55,56.62,56.55,56.62,15600.0
2011-05-10 13:55:00,56.62,56.75,56.59,56.74,13800.0,56.62,56.75,56.59,56.74,13800.0
2011-05-10 14:00:00,56.76,56.82,56.7,56.73,35200.0,56.76,56.82,56.7,56.73,35200.0
2011-05-10 14:05:00,56.73,56.82,56.67,56.79,8700.0,56.73,56.82,56.67,56.79,8700.0
2011-05-10 14:10:00,56.79,56.82,56.79,56.82,4700.0,56.79,56.82,56.79,56.82,4700.0
2011-05-10 14:15:00,56.81,56.82,56.72,56.76,8400.0,56.81,56.82,56.72,56.76,8400.0
2011-05-10 14:20:00,56.75,56.75,56.73,56.75,8400.0,56.75,56.75,56.73,56.75,8400.0
2011-05-10 14:25:00,56.75,56.86,56.74,56.76,51900.0,56.75,56.86,56.74,56.76,51900.0
2011-05-10 14:30:00,56.77,56.84,56.77,56.78,9100.0,56.77,56.84,56.77,56.78,9100.0
2011-05-10 14:35:00,56.8,56.99,56.78,56.99,22400.0,56.8,56.99,56.78,56.99,22400.0
2011-05-10 14:40:00,56.99,57.04,56.95,57.03,32000.0,56.99,57.04,56.95,57.03,32000.0
2011-05-10 14:45:00,57.03,57.07,57.01,57.04,13300.0,57.03,57.07,57.01,57.04,13300.0
2011-05-10 14:50:00,57.03,57.05,56.96,56.96,8500.0,57.03,57.05,56.96,56.96,8500.0
2011-05-10 14:55:00,56.96,57.04,56.95,57.04,18800.0,56.96,57.04,56.95,57.04,18800.0
2011-05-10 15:00:00,57.03,57.03,56.99,56.99,16400.0,57.03,57.03,56.99,56.99,16400.0
2011-05-10 15:05:00,56.99,56.99,56.93,56.98,12700.0,56.99,56.99,56.93,56.98,12700.0
2011-05-10 15:10:00,56.99,57.04,56.98,56.98,15600.0,56.99,57.04,56.98,56.98,15600.0
2011-05-10 15:15:00,56.98,57.05,56.98,57.04,14000.0,56.98,57.05,56.98,57.04,14000.0
2011-05-10 15:20:00,57.04,57.07,56.99,57.0,20200.0,57.04,57.07,56.99,57.0,20200.0
2011-05-10 15:25:00,56.99,57.0,56.93,56.97,13600.0,56.99,57.0,56.93,56.97,13600.0
2011-05-10 15:30:00,56.95,56.99,56.87,56.93,23800.0,56.95,56.99,56.87,56.93,23800.0
2011-05-10 15:35:00,56.93,57.02,56.91,57.01,24100.0,56.93,57.02,56.91,57.01,24100.0
2011-05-10 15:40:00,57.0,57.06,56.86,57.05,32900.0,57.0,57.06,56.86,57.05,32900.0
2011-05-10 15:45:00,57.05,57.07,56.94,57.0,34500.0,57.05,57.07,56.94,57.0,34500.0
2011-05-10 15:50:00,56.98,56.99,56.87,56.93,31800.0,56.98,56.99,56.87,56.93,31800.0
2011-05-10 15:55:00,56.9,57.06,56.9,57.05,66700.0,56.9,57.06,56.9,57.05,66700.0
2011-05-11 09:30:00,56.74,57.0,56.43,56.5,37800.0,56.74,57.0,56.43,56.5,37800.0
2011-05-11 09:35:00,56.5,56.61,56.44,56.52,22000.0,56.5,56.61,56.44,56.52,22000.0
2011-05-11 09:40:00,56.49,56.76,56.45,56.72,22900.0,56.49,56.76,56.45,56.72,22900.0
2011-05-11 09:45:00,56.7,56.78,56.43,56.44,28800.0,56.7,56.78,56.43,56.44,28800.0
2011-05-11 09:50:00,56.45,56.47,56.38,56.4,31900.0,56.45,56.47,56.38,56.4,31900.0
2011-05-11 09:55:00,56.41,56.42,56.28,56.28,16200.0,56.41,56.42,56.28,56.28,16200.0
2011-05-11 10:00:00,56.27,56.27,56.0,56.0,28000.0,56.27,56.27,56.0,56.0,28000.0
2011-05-11 10:05:00,56.03,56.51,56.01,56.48,33700.0,56.03,56.51,56.01,56.48,33700.0
2011-05-11 10:10:00,56.51,56.56,56.45,56.52,18700.0,56.51,56.56,56.45,56.52,18700.0
2011-05-11 10:15:00,56.52,56.74,56.51,56.72,28300.0,56.52,56.74,56.51,56.72,28300.0
2011-05-11 10:20:00,56.72,56.73,56.61,56.61,24000.0,56.72,56.73,56.61,56.61,24000.0
2011-05-11 10:25:00,56.62,56.63,56.5,56.6,24600.0,56.62,56.63,56.5,56.6,24600.0
2011-05-11 10:30:00,56.6,56.61,56.5,56.51,28500.0,56.6,56.61,56.5,56.51,28500.0
2011-05-11 10:35:00,56.5,56.52,56.32,56.37,51200.0,56.5,56.52,56.32,56.37,51200.0
2011-05-11 10:40:00,56.38,56.53,56.38,56.51,29100.0,56.38,56.53,56.38,56.51,29100.0
2011-05-11 10:45:00,56.5,56.54,56.29,56.29,24100.0,56.5,56.54,56.29,56.29,24100.0
2011-05-11 10:50:00,56.29,56.31,56.12,56.13,13600.0,56.29,56.31,56.12,56.13,13600.0
2011-05-11 10:55:00,56.14,56.2,56.09,56.11,19600.0,56.14,56.2,56.09,56.11,19600.0
2011-05-11 11:00:00,56.13,56.18,56.11,56.17,16600.0,56.13,56.18,56.11,56.17,16600.0
2011-05-11 11:05:00,56.18,56.19,56.13,56.15,9500.0,56.18,56.19,56.13,56.15,9500.0
2011-05-11 11:10:00,56.16,56.16,56.0,56.03,15700.0,56.16,56.16,56.0,56.03,15700.0
2011-05-11 11:15:00,56.01,56.09,56.0,56.09,13600.0,56.01,56.09,56.0,56.09,13600.0
2011-05-11 11:20:00,56.09,56.25,56.09,56.2,11400.0,56.09,56.25,56.09,56.2,11400.0
2011-05-11 11:25:00,56.16,56.17,56.07,56.1,9900.0,56.16,56.17,56.07,56.1,9900.0
2011-05-11 11:30:00,56.09,56.19,56.08,56.13,12300.0,56.09,56.19,56.08,56.13,12300.0
2011-05-11 11:35:00,56.15,56.15,56.01,56.03,13100.0,56.15,56.15,56.01,56.03,13100.0
2011-05-11 11:40:00,56.02,56.08,56.02,56.06,15200.0,56.02,56.08,56.02,56.06,15200.0
2011-05-11 11:45:00,56.05,56.16,56.05,56.09,11100.0,56.05,56.16,56.05,56.09,11100.0
2011-05-11 11:50:00,56.11,56.11,56.05,56.06,6500.0,56.11,56.11,56.05,56.06,6500.0
2011-05-11 11:55:00,56.05,56.07,55.82,55.83,44700.0,56.05,56.07,55.82,55.83,44700.0
2011-05-11 12:00:00,55.85,55.86,55.67,55.67,19800.0,55.85,55.86,55.67,55.67,19800.0
2011-05-11 12:05:00,55.69,55.74,55.66,55.74,33600.0,55.69,55.74,55.66,55.74,33600.0
2011-05-11 12:10:00,55.73,55.8,55.57,55.58,28800.0,55.73,55.8,55.57,55.58,28800.0
2011-05-11 12:15:00,55.58,55.58,55.34,55.42,53000.0,55.58,55.58,55.34,55.42,53000.0
2011-05-11 12:20:00,55.41,55.61,55.39,55.46,71700.0,55.41,55.61,55.39,55.46,71700.0
2011-05-11 12:25:00,55.46,55.47,55.31,55.38,18300.0,55.46,55.47,55.31,55.38,18300.0
2011-05-11 12:30:00,55.38,55.42,55.38,55.4,14900.0,55.38,55.42,55.38,55.4,14900.0
2011-05-11 12:35:00,55.4,55.71,55.38,55.63,16400.0,55.4,55.71,55.38,55.63,16400.0
2011-05-11 12:40:00,55.63,55.7,55.49,55.55,10900.0,55.63,55.7,55.49,55.55,10900.0
2011-05-11 12:45:00,55.56,55.56,55.44,55.47,13900.0,55.56,55.56,55.44,55.47,13900.0
2011-05-11 12:50:00,55.46,55.48,55.4,55.44,10800.0,55.46,55.48,55.4,55.44,10800.0
2011-05-11 12:55:00,55.44,55.6,55.44,55.6,10200.0,55.44,55.6,55.44,55.6,10200.0
2011-05-11 13:00:00,55.6,55.6,55.51,55.53,8600.0,55.6,55.6,55.51,55.53,8600.0
2011-05-11 13:05:00,55.53,55.54,55.46,55.49,8300.0,55.53,55.54,55.46,55.49,8300.0
2011-05-11 13:10:00,55.52,55.53,55.37,55.41,11500.0,55.52,55.53,55.37,55.41,11500.0
2011-05-11 13:15:00,55.39,55.49,55.38,55.44,14200.0,55.39,55.49,55.38,55.44,14200.0
2011-05-11 13:20:00,55.46,55.55,55.46,55.52,8600.0,55.46,55.55,55.46,55.52,8600.0
2011-05-11 13:25:00,55.52,55.56,55.42,55.44,8000.0,55.52,55.56,55.42,55.44,8000.0
2011-05-11 13:30:00,55.45,55.53,55.41,55.52,15000.0,55.45,55.53,55.41,55.52,15000.0
2011-05-11 13:35:00,55.5,55.68,55.48,55.67,38500.0,55.5,55.68,55.48,55.67,38500.0
2011-05-11 13:40:00,55.68,55.76,55.66,55.68,10800.0,55.68,55.76,55.66,55.68,10800.0
2011-05-11 13:45:00,55.67,55.79,55.67,55.74,15600.0,55.67,55.79,55.67,55.74,15600.0
2011-05-11 13:50:00,55.73,55.73,55.65,55.71,7400.0,55.73,55.73,55.65,55.71,7400.0
2011-05-11 13:55:00,55.71,55.75,55.65,55.72,9800.0,55.71,55.75,55.65,55.72,9800.0
2011-05-11 14:00:00,55.71,55.79,55.66,55.72,16500.0,55.71,55.79,55.66,55.72,16500.0
2011-05-11 14:05:00,55.71,55.78,55.68,55.77,21300.0,55.71,55.78,55.68,55.77,21300.0
2011-05-11 14:10:00,55.77,55.84,55.76,55.78,18800.0,55.77,55.84,55.76,55.78,18800.0
2011-05-11 14:15:00,55.78,55.8,55.74,55.76,20700.0,55.78,55.8,55.74,55.76,20700.0
2011-05-11 14:20:00,55.76,55.78,55.74,55.75,24500.0,55.76,55.78,55.74,55.75,24500.0
2011-05-11 14:25:00,55.75,55.75,55.62,55.62,14900.0,55.75,55.75,55.62,55.62,14900.0
2011-05-11 14:30:00,55.62,55.8,55.62,55.65,11200.0,55.62,55.8,55.62,55.65,11200.0
2011-05-11 14:35:00,55.65,55.82,55.65,55.8,14900.0,55.65,55.82,55.65,55.8,14900.0
2011-05-11 14:40:00,55.8,55.97,55.8,55.88,36800.0,55.8,55.97,55.8,55.88,36800.0
2011-05-11 14:45:00,55.85,55.86,55.75,55.78,12000.0,55.85,55.86,55.75,55.78,12000.0
2011-05-11 14:50:00,55.78,55.79,55.76,55.79,6200.0,55.78,55.79,55.76,55.79,6200.0
2011-05-11 14:55:00,55.79,55.93,55.79,55.83,17400.0,55.79,55.93,55.79,55.83,17400.0
2011-05-11 15:00:00,55.83,55.85,55.76,55.78,11500.0,55.83,55.85,55.76,55.78,11500.0
2011-05-11 15:05:00,55.77,55.99,55.77,55.97,20900.0,55.77,55.99,55.77,55.97,20900.0
2011-05-11 15:10:00,55.97,56.0,55.95,56.0,13800.0,55.97,56.0,55.95,56.0,13800.0
2011-05-11 15:15:00,55.99,56.03,55.96,55.98,15200.0,55.99,56.03,55.96,55.98,15200.0
2011-05-11 15:20:00,55.96,56.09,55.96,56.02,12400.0,55.96,56.09,55.96,56.02,12400.0
2011-05-11 15:25:00,56.01,56.13,56.01,56.13,17700.0,56.01,56.13,56.01,56.13,17700.0
2011-05-11 15:30:00,56.13,56.19,56.1,56.15,18200.0,56.13,56.19,56.1,56.15,18200.0
2011-05-11 15:35:00,56.16,56.16,55.96,56.1,26700.0,56.16,56.16,55.96,56.1,26700.0
2011-05-11 15:40:00,56.09,56.18,56.04,56.08,19800.0,56.09,56.18,56.04,56.08,19800.0
2011-05-11 15:45:00,56.08,56.25,56.06,56.23,45500.0,56.08,56.25,56.06,56.23,45500.0
2011-05-11 15:50:00,56.23,56.3,56.2,56.26,59200.0,56.23,56.3,56.2,56.26,59200.0
2011-05-11 15:55:00,56.27,56.34,56.18,56.26,66600.0,56.27,56.34,56.18,56.26,66600.0
2011-05-12 09:30:00,56.15,56.19,55.86,55.88,29500.0,56.15,56.19,55.86,55.88,29500.0
2011-05-12 09:35:00,55.91,56.04,55.68,55.84,21300.0,55.91,56.04,55.68,55.84,21300.0
2011-05-12 09:40:00,55.83,56.14,55.78,55.83,17600.0,55.83,56.14,55.78,55.83,17600.0
2011-05-12 09:45:00,55.82,56.09,55.82,56.08,23800.0,55.82,56.09,55.82,56.08,23800.0
2011-05-12 09:50:00,56.07,56.25,56.07,56.22,10100.0,56.07,56.25,56.07,56.22,10100.0
2011-05-12 09:55:00,56.23,56.41,56.15,56.39,12900.0,56.23,56.41,56.15,56.39,12900.0
2011-05-12 10:00:00,56.37,56.4,56.16,56.21,25300.0,56.37,56.4,56.16,56.21,25300.0
2011-05-12 10:05:00,56.2,56.3,56.1,56.27,12700.0,56.2,56.3,56.1,56.27,12700.0
2011-05-12 10:10:00,56.3,56.86,56.3,56.79,37300.0,56.3,56.86,56.3,56.79,37300.0
2011-05-12 10:15:00,56.8,57.25,56.77,57.01,82200.0,56.8,57.25,56.77,57.01,82200.0
2011-05-12 10:20:00,57.06,57.14,56.92,57.08,23600.0,57.06,57.14,56.92,57.08,23600.0
2011-05-12 10:25:00,57.05,57.08,56.98,57.07,8100.0,57.05,57.08,56.98,57.07,8100.0
2011-05-12 10:30:00,57.06,57.12,57.01,57.12,14900.0,57.06,57.12,57.01,57.12,14900.0
2011-05-12 10:35:00,57.15,57.15,57.01,57.13,14000.0,57.15,57.15,57.01,57.13,14000.0
2011-05-12 10:40:00,57.13,57.13,57.01,57.06,15400.0,57.13,57.13,57.01,57.06,15400.0
2011-05-12 10:45:00,57.06,57.09,57.04,57.05,10300.0,57.06,57.09,57.04,57.05,10300.0
2011-05-12 10:50:00,57.06,57.1,56.77,56.86,34200.0,57.06,57.1,56.77,56.86,34200.0
2011-05-12 10:55:00,56.88,57.07,56.88,57.04,11000.0,56.88,57.07,56.88,57.04,11000.0
2011-05-12 11:00:00,57.03,57.1,57.0,57.08,12800.0,57.03,57.1,57.0,57.08,12800.0
2011-05-12 11:05:00,57.09,57.15,57.07,57.13,11500.0,57.09,57.15,57.07,57.13,11500.0
2011-05-12 11:10:00,57.13,57.42,57.13,57.42,39200.0,57.13,57.42,57.13,57.42,39200.0
2011-05-12 11:15:00,57.42,57.51,57.41,57.5,58300.0,57.42,57.51,57.41,57.5,58300.0
2011-05-12 11:20:00,57.51,57.62,57.3,57.31,25200.0,57.51,57.62,57.3,57.31,25200.0
2011-05-12 11:25:00,57.34,57.82,57.32,57.53,83500.0,57.34,57.82,57.32,57.53,83500.0
2011-05-12 11:30:00,57.56,57.79,57.49,57.73,29600.0,57.56,57.79,57.49,57.73,29600.0
2011-05-12 11:35:00,57.73,58.11,57.73,58.07,42900.0,57.73,58.11,57.73,58.07,42900.0
2011-05-12 11:40:00,58.07,58.32,58.07,58.3,37000.0,58.07,58.32,58.07,58.3,37000.0
2011-05-12 11:45:00,58.3,58.36,58.03,58.36,42100.0,58.3,58.36,58.03,58.36,42100.0
2011-05-12 11:50:00,58.38,58.62,58.22,58.55,94600.0,58.38,58.62,58.22,58.55,94600.0
2011-05-12 11:55:00,58.5,58.6,58.3,58.48,50800.0,58.5,58.6,58.3,58.48,50800.0
2011-05-12 12:00:00,58.46,58.5,58.12,58.39,41300.0,58.46,58.5,58.12,58.39,41300.0
2011-05-12 12:05:00,58.36,58.79,58.2,58.79,82900.0,58.36,58.79,58.2,58.79,82900.0
2011-05-12 12:10:00,58.64,58.87,58.37,58.45,35200.0,58.64,58.87,58.37,58.45,35200.0
2011-05-12 12:15:00,58.47,58.55,58.36,58.41,13000.0,58.47,58.55,58.36,58.41,13000.0
2011-05-12 12:20:00,58.43,58.43,58.29,58.39,18200.0,58.43,58.43,58.29,58.39,18200.0
2011-05-12 12:25:00,58.36,58.5,58.22,58.28,26500.0,58.36,58.5,58.22,58.28,26500.0
2011-05-12 12:30:00,58.31,58.34,58.26,58.29,9800.0,58.31,58.34,58.26,58.29,9800.0
2011-05-12 12:35:00,58.28,58.29,58.25,58.25,4500.0,58.28,58.29,58.25,58.25,4500.0
2011-05-12 12:40:00,58.25,58.37,58.0,58.04,24800.0,58.25,58.37,58.0,58.04,24800.0
2011-05-12 12:45:00,58.02,58.19,58.01,58.03,22600.0,58.02,58.19,58.01,58.03,22600.0
2011-05-12 12:50:00,58.05,58.09,57.91,57.93,18600.0,58.05,58.09,57.91,57.93,18600.0
2011-05-12 12:55:00,57.93,58.13,57.93,58.05,20700.0,57.93,58.13,57.93,58.05,20700.0
2011-05-12 13:00:00,58.06,58.26,58.05,58.23,10500.0,58.06,58.26,58.05,58.23,10500.0
2011-05-12 13:05:00,58.25,58.26,58.1,58.1,12800.0,58.25,58.26,58.1,58.1,12800.0
2011-05-12 13:10:00,58.1,58.2,58.1,58.2,12100.0,58.1,58.2,58.1,58.2,12100.0
2011-05-12 13:15:00,58.2,58.26,58.2,58.21,12200.0,58.2,58.26,58.2,58.21,12200.0
2011-05-12 13:20:00,58.21,58.21,58.09,58.11,16200.0,58.21,58.21,58.09,58.11,16200.0
2011-05-12 13:25:00,58.11,58.16,58.06,58.15,10800.0,58.11,58.16,58.06,58.15,10800.0
2011-05-12 13:30:00,58.14,58.26,58.12,58.17,11600.0,58.14,58.26,58.12,58.17,11600.0
2011-05-12 13:35:00,58.18,58.19,58.15,58.16,3800.0,58.18,58.19,58.15,58.16,3800.0
2011-05-12 13:40:00,58.17,58.17,58.0,58.06,33200.0,58.17,58.17,58.0,58.06,33200.0
2011-05-12 13:45:00,58.06,58.06,57.99,58.03,15000.0,58.06,58.06,57.99,58.03,15000.0
2011-05-12 13:50:00,58.03,58.16,58.03,58.15,6800.0,58.03,58.16,58.03,58.15,6800.0
2011-05-12 13:55:00,58.15,58.15,58.11,58.12,4300.0,58.15,58.15,58.11,58.12,4300.0
2011-05-12 14:00:00,58.12,58.13,58.07,58.09,3200.0,58.12,58.13,58.07,58.09,3200.0
2011-05-12 14:05:00,58.1,58.19,58.07,58.17,14700.0,58.1,58.19,58.07,58.17,14700.0
2011-05-12 14:10:00,58.19,58.19,58.17,58.18,6100.0,58.19,58.19,58.17,58.18,6100.0
2011-05-12 14:15:00,58.18,58.22,58.17,58.18,10500.0,58.18,58.22,58.17,58.18,10500.0
2011-05-12 14:20:00,58.18,58.2,58.16,58.2,11200.0,58.18,58.2,58.16,58.2,11200.0
2011-05-12 14:25:00,58.22,58.32,58.22,58.32,9400.0,58.22,58.32,58.22,58.32,9400.0
2011-05-12 14:30:00,58.33,58.5,58.29,58.42,57500.0,58.33,58.5,58.29,58.42,57500.0
2011-05-12 14:35:00,58.43,58.45,58.37,58.39,5400.0,58.43,58.45,58.37,58.39,5400.0
2011-05-12 14:40:00,58.37,58.37,58.25,58.25,11800.0,58.37,58.37,58.25,58.25,11800.0
2011-05-12 14:45:00,58.26,58.3,58.15,58.15,31800.0,58.26,58.3,58.15,58.15,31800.0
2011-05-12 14:50:00,58.15,58.17,58.06,58.06,15700.0,58.15,58.17,58.06,58.06,15700.0
2011-05-12 14:55:00,58.05,58.13,58.04,58.05,10300.0,58.05,58.13,58.04,58.05,10300.0
2011-05-12 15:00:00,58.07,58.13,58.03,58.03,25500.0,58.07,58.13,58.03,58.03,25500.0
2011-05-12 15:05:00,58.02,58.18,57.97,58.17,37500.0,58.02,58.18,57.97,58.17,37500.0
2011-05-12 15:10:00,58.17,58.18,58.07,58.09,23700.0,58.17,58.18,58.07,58.09,23700.0
2011-05-12 15:15:00,58.09,58.17,58.09,58.13,16000.0,58.09,58.17,58.09,58.13,16000.0
2011-05-12 15:20:00,58.14,58.16,58.05,58.07,8300.0,58.14,58.16,58.05,58.07,8300.0
2011-05-12 15:25:00,58.05,58.14,58.04,58.11,14100.0,58.05,58.14,58.04,58.11,14100.0
2011-05-12 15:30:00,58.11,58.13,58.06,58.07,8700.0,58.11,58.13,58.06,58.07,8700.0
2011-05-12 15:35:00,58.06,58.11,58.04,58.11,17900.0,58.06,58.11,58.04,58.11,17900.0
2011-05-12 15:40:00,58.13,58.14,57.96,58.0,43800.0,58.13,58.14,57.96,58.0,43800.0
2011-05-12 15:45:00,58.01,58.09,57.99,58.03,42200.0,58.01,58.09,57.99,58.03,42200.0
2011-05-12 15:50:00,58.04,58.15,58.03,58.05,58000.0,58.04,58.15,58.03,58.05,58000.0
2011-05-12 15:55:00,58.05,58.09,57.94,58.03,133300.0,58.05,58.09,57.94,58.03,133300.0
2011-05-13 09:30:00,58.25,58.36,57.98,58.09,27600.0,58.25,58.36,57.98,58.09,27600.0
2011-05-13 09:35:00,58.04,58.1,57.77,57.84,15000.0,58.04,58.1,57.77,57.84,15000.0
2011-05-13 09:40:00,57.93,57.99,57.75,57.75,9000.0,57.93,57.99,57.75,57.75,9000.0
2011-05-13 09:45:00,57.75,57.81,57.43,57.6,31800.0,57.75,57.81,57.43,57.6,31800.0
2011-05-13 09:50:00,57.62,57.7,57.59,57.7,14900.0,57.62,57.7,57.59,57.7,14900.0
2011-05-13 09:55:00,57.68,58.14,57.68,58.09,24200.0,57.68,58.14,57.68,58.09,24200.0
2011-05-13 10:00:00,58.1,58.17,57.82,57.91,37900.0,58.1,58.17,57.82,57.91,37900.0
2011-05-13 10:05:00,57.92,58.08,57.78,57.89,24100.0,57.92,58.08,57.78,57.89,24100.0
2011-05-13 10:10:00,57.91,58.15,57.91,58.15,14000.0,57.91,58.15,57.91,58.15,14000.0
2011-05-13 10:15:00,58.14,58.34,58.12,58.27,26300.0,58.14,58.34,58.12,58.27,26300.0
2011-05-13 10:20:00,58.19,58.23,58.05,58.11,7000.0,58.19,58.23,58.05,58.11,7000.0
2011-05-13 10:25:00,58.14,58.18,58.08,58.12,8400.0,58.14,58.18,58.08,58.12,8400.0
2011-05-13 10:30:00,58.08,58.09,57.95,58.01,4800.0,58.08,58.09,57.95,58.01,4800.0
2011-05-13 10:35:00,58.0,58.06,57.89,57.91,5400.0,58.0,58.06,57.89,57.91,5400.0
2011-05-13 10:40:00,57.92,58.01,57.89,57.93,6500.0,57.92,58.01,57.89,57.93,6500.0
2011-05-13 10:45:00,57.87,57.9,57.74,57.89,6500.0,57.87,57.9,57.74,57.89,6500.0
2011-05-13 10:50:00,57.86,57.9,57.8,57.89,7000.0,57.86,57.9,57.8,57.89,7000.0
2011-05-13 10:55:00,57.88,57.88,57.81,57.81,7700.0,57.88,57.88,57.81,57.81,7700.0
2011-05-13 11:00:00,57.83,57.84,57.66,57.7,13900.0,57.83,57.84,57.66,57.7,13900.0
2011-05-13 11:05:00,57.7,57.74,57.63,57.71,10200.0,57.7,57.74,57.63,57.71,10200.0
2011-05-13 11:10:00,57.69,57.73,57.62,57.72,9100.0,57.69,57.73,57.62,57.72,9100.0
2011-05-13 11:15:00,57.7,57.75,57.48,57.48,19400.0,57.7,57.75,57.48,57.48,19400.0
2011-05-13 11:20:00,57.49,57.5,57.25,57.3,36900.0,57.49,57.5,57.25,57.3,36900.0
2011-05-13 11:25:00,57.34,57.53,57.34,57.49,20400.0,57.34,57.53,57.34,57.49,20400.0
2011-05-13 11:30:00,57.47,57.54,57.41,57.54,6800.0,57.47,57.54,57.41,57.54,6800.0
2011-05-13 11:35:00,57.53,57.64,57.53,57.56,11100.0,57.53,57.64,57.53,57.56,11100.0
2011-05-13 11:40:00,57.57,57.63,57.56,57.57,8500.0,57.57,57.63,57.56,57.57,8500.0
2011-05-13 11:45:00,57.59,57.62,57.53,57.56,14700.0,57.59,57.62,57.53,57.56,14700.0
2011-05-13 11:50:00,57.55,57.71,57.55,57.68,6800.0,57.55,57.71,57.55,57.68,6800.0
2011-05-13 11:55:00,57.7,57.71,57.5,57.6,11300.0,57.7,57.71,57.5,57.6,11300.0
2011-05-13 12:00:00,57.6,57.64,57.48,57.49,17500.0,57.6,57.64,57.48,57.49,17500.0
2011-05-13 12:05:00,57.49,57.49,57.27,57.3,12000.0,57.49,57.49,57.27,57.3,12000.0
2011-05-13 12:10:00,57.27,57.3,57.2,57.23,12400.0,57.27,57.3,57.2,57.23,12400.0
2011-05-13 12:15:00,57.23,57.25,57.04,57.07,21900.0,57.23,57.25,57.04,57.07,21900.0
2011-05-13 12:20:00,57.1,57.17,57.04,57.17,21000.0,57.1,57.17,57.04,57.17,21000.0
2011-05-13 12:25:00,57.16,57.19,57.03,57.18,6500.0,57.16,57.19,57.03,57.18,6500.0
2011-05-13 12:30:00,57.2,57.29,57.2,57.26,4400.0,57.2,57.29,57.2,57.26,4400.0
2011-05-13 12:35:00,57.28,57.37,57.25,57.35,6500.0,57.28,57.37,57.25,57.35,6500.0
2011-05-13 12:40:00,57.3,57.43,57.28,57.43,7500.0,57.3,57.43,57.28,57.43,7500.0
2011-05-13 12:45:00,57.43,57.46,57.35,57.45,6200.0,57.43,57.46,57.35,57.45,6200.0
2011-05-13 12:50:00,57.42,57.5,57.42,57.47,9400.0,57.42,57.5,57.42,57.47,9400.0
2011-05-13 12:55:00,57.48,57.5,57.39,57.41,9800.0,57.48,57.5,57.39,57.41,9800.0
2011-05-13 13:00:00,57.41,57.45,57.36,57.43,7500.0,57.41,57.45,57.36,57.43,7500.0
2011-05-13 13:05:00,57.41,57.48,57.37,57.47,5300.0,57.41,57.48,57.37,57.47,5300.0
2011-05-13 13:10:00,57.45,57.49,57.44,57.47,1400.0,57.45,57.49,57.44,57.47,1400.0
2011-05-13 13:15:00,57.47,57.5,57.42,57.49,8500.0,57.47,57.5,57.42,57.49,8500.0
2011-05-13 13:20:00,57.49,57.52,57.46,57.46,4100.0,57.49,57.52,57.46,57.46,4100.0
2011-05-13 13:25:00,57.48,57.49,57.36,57.36,5200.0,57.48,57.49,57.36,57.36,5200.0
2011-05-13 13:30:00,57.36,57.39,57.32,57.34,3800.0,57.36,57.39,57.32,57.34,3800.0
2011-05-13 13:35:00,57.31,57.38,57.27,57.3,6400.0,57.31,57.38,57.27,57.3,6400.0
2011-05-13 13:40:00,57.29,57.37,57.28,57.36,1800.0,57.29,57.37,57.28,57.36,1800.0
2011-05-13 13:45:00,57.37,57.43,57.35,57.38,8200.0,57.37,57.43,57.35,57.38,8200.0
2011-05-13 13:50:00,57.33,57.34,57.28,57.28,3100.0,57.33,57.34,57.28,57.28,3100.0
2011-05-13 13:55:00,57.24,57.25,57.22,57.25,3200.0,57.24,57.25,57.22,57.25,3200.0
2011-05-13 14:00:00,57.25,57.27,57.2,57.25,5500.0,57.25,57.27,57.2,57.25,5500.0
2011-05-13 14:05:00,57.24,57.38,57.24,57.38,3900.0,57.24,57.38,57.24,57.38,3900.0
2011-05-13 14:10:00,57.4,57.54,57.39,57.54,17300.0,57.4,57.54,57.39,57.54,17300.0
2011-05-13 14:15:00,57.52,57.56,57.51,57.51,8400.0,57.52,57.56,57.51,57.51,8400.0
2011-05-13 14:20:00,57.54,57.57,57.51,57.51,4200.0,57.54,57.57,57.51,57.51,4200.0
2011-05-13 14:25:00,57.51,57.51,57.31,57.36,5200.0,57.51,57.51,57.31,57.36,5200.0
2011-05-13 14:30:00,57.38,57.58,57.38,57.54,7600.0,57.38,57.58,57.38,57.54,7600.0
2011-05-13 14:35:00,57.51,57.55,57.43,57.51,5600.0,57.51,57.55,57.43,57.51,5600.0
2011-05-13 14:40:00,57.47,57.47,57.41,57.41,1700.0,57.47,57.47,57.41,57.41,1700.0
2011-05-13 14:45:00,57.4,57.48,57.4,57.47,4500.0,57.4,57.48,57.4,57.47,4500.0
2011-05-13 14:50:00,57.48,57.5,57.44,57.46,11000.0,57.48,57.5,57.44,57.46,11000.0
2011-05-13 14:55:00,57.46,57.46,57.4,57.42,4300.0,57.46,57.46,57.4,57.42,4300.0
2011-05-13 15:00:00,57.41,57.5,57.4,57.44,12000.0,57.41,57.5,57.4,57.44,12000.0
2011-05-13 15:05:00,57.43,57.47,57.42,57.45,11000.0,57.43,57.47,57.42,57.45,11000.0
2011-05-13 15:10:00,57.45,57.5,57.43,57.49,10200.0,57.45,57.5,57.43,57.49,10200.0
2011-05-13 15:15:00,57.5,57.54,57.49,57.5,10700.0,57.5,57.54,57.49,57.5,10700.0
2011-05-13 15:20:00,57.5,57.55,57.49,57.53,10800.0,57.5,57.55,57.49,57.53,10800.0
2011-05-13 15:25:00,57.53,57.53,57.42,57.47,10600.0,57.53,57.53,57.42,57.47,10600.0
2011-05-13 15:30:00,57.43,57.51,57.43,57.48,16100.0,57.43,57.51,57.43,57.48,16100.0
2011-05-13 15:35:00,57.47,57.52,57.42,57.49,18300.0,57.47,57.52,57.42,57.49,18300.0
2011-05-13 15:40:00,57.49,57.55,57.49,57.55,12600.0,57.49,57.55,57.49,57.55,12600.0
2011-05-13 15:45:00,57.54,57.55,57.51,57.52,28000.0,57.54,57.55,57.51,57.52,28000.0
2011-05-13 15:50:00,57.51,57.52,57.45,57.49,33400.0,57.51,57.52,57.45,57.49,33400.0
2011-05-13 15:55:00,57.5,57.51,57.45,57.47,48600.0,57.5,57.51,57.45,57.47,48600.0
2011-05-16 09:30:00,55.87,56.7,55.41,56.66,155500.0,55.87,56.7,55.41,56.66,155500.0
2011-05-16 09:35:00,56.68,57.23,56.51,56.92,176500.0,56.68,57.23,56.51,56.92,176500.0
2011-05-16 09:40:00,57.0,57.01,56.57,56.65,94400.0,57.0,57.01,56.57,56.65,94400.0
2011-05-16 09:45:00,56.71,57.03,56.5,56.81,70800.0,56.71,57.03,56.5,56.81,70800.0
2011-05-16 09:50:00,56.77,57.24,56.7,56.92,100700.0,56.77,57.24,56.7,56.92,100700.0
2011-05-16 09:55:00,56.86,57.08,56.8,56.91,35800.0,56.86,57.08,56.8,56.91,35800.0
2011-05-16 10:00:00,56.91,57.23,56.85,57.14,33800.0,56.91,57.23,56.85,57.14,33800.0
2011-05-16 10:05:00,57.16,57.59,57.05,57.12,97700.0,57.16,57.59,57.05,57.12,97700.0
2011-05-16 10:10:00,57.12,57.17,56.83,56.83,52200.0,57.12,57.17,56.83,56.83,52200.0
2011-05-16 10:15:00,56.83,57.13,56.83,57.01,41800.0,56.83,57.13,56.83,57.01,41800.0
2011-05-16 10:20:00,57.03,57.09,56.99,57.0,13700.0,57.03,57.09,56.99,57.0,13700.0
2011-05-16 10:25:00,57.0,57.08,56.98,57.04,13600.0,57.0,57.08,56.98,57.04,13600.0
2011-05-16 10:30:00,57.02,57.11,56.99,57.05,25100.0,57.02,57.11,56.99,57.05,25100.0
2011-05-16 10:35:00,57.04,57.1,56.89,56.92,36000.0,57.04,57.1,56.89,56.92,36000.0
2011-05-16 10:40:00,56.92,57.05,56.9,57.01,26900.0,56.92,57.05,56.9,57.01,26900.0
2011-05-16 10:45:00,57.03,57.05,56.96,56.99,17000.0,57.03,57.05,56.96,56.99,17000.0
2011-05-16 10:50:00,57.0,57.12,57.0,57.04,23400.0,57.0,57.12,57.0,57.04,23400.0
2011-05-16 10:55:00,57.02,57.2,57.0,57.17,10000.0,57.02,57.2,57.0,57.17,10000.0
2011-05-16 11:00:00,57.16,57.61,57.16,57.6,28100.0,57.16,57.61,57.16,57.6,28100.0
2011-05-16 11:05:00,57.63,57.78,57.58,57.71,34200.0,57.63,57.78,57.58,57.71,34200.0
2011-05-16 11:10:00,57.71,57.86,57.4,57.41,33100.0,57.71,57.86,57.4,57.41,33100.0
2011-05-16 11:15:00,57.44,57.51,57.17,57.22,10700.0,57.44,57.51,57.17,57.22,10700.0
2011-05-16 11:20:00,57.24,57.35,57.24,57.33,13600.0,57.24,57.35,57.24,57.33,13600.0
2011-05-16 11:25:00,57.32,57.44,57.32,57.38,8200.0,57.32,57.44,57.32,57.38,8200.0
2011-05-16 11:30:00,57.34,57.36,57.27,57.35,4500.0,57.34,57.36,57.27,57.35,4500.0
2011-05-16 11:35:00,57.35,57.4,57.2,57.25,13700.0,57.35,57.4,57.2,57.25,13700.0
2011-05-16 11:40:00,57.25,57.25,57.02,57.04,17900.0,57.25,57.25,57.02,57.04,17900.0
2011-05-16 11:45:00,57.03,57.04,56.82,56.91,22900.0,57.03,57.04,56.82,56.91,22900.0
2011-05-16 11:50:00,56.91,56.96,56.66,56.67,13800.0,56.91,56.96,56.66,56.67,13800.0
2011-05-16 11:55:00,56.66,56.75,56.55,56.74,17100.0,56.66,56.75,56.55,56.74,17100.0
2011-05-16 12:00:00,56.75,56.96,56.73,56.96,20600.0,56.75,56.96,56.73,56.96,20600.0
2011-05-16 12:05:00,56.95,56.97,56.61,56.65,13600.0,56.95,56.97,56.61,56.65,13600.0
2011-05-16 12:10:00,56.63,56.9,56.58,56.82,26900.0,56.63,56.9,56.58,56.82,26900.0
2011-05-16 12:15:00,56.81,56.9,56.7,56.89,19600.0,56.81,56.9,56.7,56.89,19600.0
2011-05-16 12:20:00,56.89,56.9,56.79,56.82,5600.0,56.89,56.9,56.79,56.82,5600.0
2011-05-16 12:25:00,56.8,57.0,56.77,56.87,32400.0,56.8,57.0,56.77,56.87,32400.0
2011-05-16 12:30:00,56.87,57.1,56.87,56.96,23600.0,56.87,57.1,56.87,56.96,23600.0
2011-05-16 12:35:00,56.93,57.0,56.84,56.92,6100.0,56.93,57.0,56.84,56.92,6100.0
2011-05-16 12:40:00,56.91,57.05,56.87,56.87,15900.0,56.91,57.05,56.87,56.87,15900.0
2011-05-16 12:45:00,56.86,56.95,56.83,56.92,7900.0,56.86,56.95,56.83,56.92,7900.0
2011-05-16 12:50:00,56.93,56.98,56.86,56.88,14700.0,56.93,56.98,56.86,56.88,14700.0
2011-05-16 12:55:00,56.9,56.94,56.84,56.87,7500.0,56.9,56.94,56.84,56.87,7500.0
2011-05-16 13:00:00,56.87,56.93,56.85,56.86,7100.0,56.87,56.93,56.85,56.86,7100.0
2011-05-16 13:05:00,56.86,56.89,56.86,56.89,7900.0,56.86,56.89,56.86,56.89,7900.0
2011-05-16 13:10:00,56.88,56.92,56.85,56.9,6200.0,56.88,56.92,56.85,56.9,6200.0
2011-05-16 13:15:00,56.88,57.03,56.85,57.02,7400.0,56.88,57.03,56.85,57.02,7400.0
2011-05-16 13:20:00,56.99,57.12,56.96,57.11,24300.0,56.99,57.12,56.96,57.11,24300.0
2011-05-16 13:25:00,57.11,57.14,57.07,57.1,5900.0,57.11,57.14,57.07,57.1,5900.0
2011-05-16 13:30:00,57.1,57.23,57.08,57.18,26900.0,57.1,57.23,57.08,57.18,26900.0
2011-05-16 13:35:00,57.17,57.24,57.17,57.23,9800.0,57.17,57.24,57.17,57.23,9800.0
2011-05-16 13:40:00,57.24,57.42,57.24,57.38,11900.0,57.24,57.42,57.24,57.38,11900.0
2011-05-16 13:45:00,57.38,57.46,57.38,57.43,11400.0,57.38,57.46,57.38,57.43,11400.0
2011-05-16 13:50:00,57.43,57.56,57.42,57.48,18000.0,57.43,57.56,57.42,57.48,18000.0
2011-05-16 13:55:00,57.47,57.48,57.38,57.38,15800.0,57.47,57.48,57.38,57.38,15800.0
2011-05-16 14:00:00,57.36,57.36,57.23,57.27,11800.0,57.36,57.36,57.23,57.27,11800.0
2011-05-16 14:05:00,57.27,57.6,57.27,57.58,22000.0,57.27,57.6,57.27,57.58,22000.0
2011-05-16 14:10:00,57.59,57.67,57.57,57.57,18100.0,57.59,57.67,57.57,57.57,18100.0
2011-05-16 14:15:00,57.57,57.57,57.44,57.47,10600.0,57.57,57.57,57.44,57.47,10600.0
2011-05-16 14:20:00,57.46,57.49,57.35,57.38,12600.0,57.46,57.49,57.35,57.38,12600.0
2011-05-16 14:25:00,57.38,57.42,57.28,57.31,11300.0,57.38,57.42,57.28,57.31,11300.0
2011-05-16 14:30:00,57.3,57.37,57.16,57.16,21100.0,57.3,57.37,57.16,57.16,21100.0
2011-05-16 14:35:00,57.14,57.18,57.05,57.16,10300.0,57.14,57.18,57.05,57.16,10300.0
2011-05-16 14:40:00,57.14,57.2,57.08,57.18,11700.0,57.14,57.2,57.08,57.18,11700.0
2011-05-16 14:45:00,57.21,57.32,57.16,57.31,7900.0,57.21,57.32,57.16,57.31,7900.0
2011-05-16 14:50:00,57.3,57.34,57.21,57.22,12600.0,57.3,57.34,57.21,57.22,12600.0
2011-05-16 14:55:00,57.21,57.33,57.2,57.3,19600.0,57.21,57.33,57.2,57.3,19600.0
2011-05-16 15:00:00,57.29,57.36,57.28,57.33,7100.0,57.29,57.36,57.28,57.33,7100.0
2011-05-16 15:05:00,57.34,57.47,57.34,57.42,10000.0,57.34,57.47,57.34,57.42,10000.0
2011-05-16 15:10:00,57.42,57.42,57.3,57.33,9900.0,57.42,57.42,57.3,57.33,9900.0
2011-05-16 15:15:00,57.32,57.48,57.29,57.43,28800.0,57.32,57.48,57.29,57.43,28800.0
2011-05-16 15:20:00,57.41,57.53,57.36,57.48,24100.0,57.41,57.53,57.36,57.48,24100.0
2011-05-16 15:25:00,57.46,57.46,57.24,57.24,9400.0,57.46,57.46,57.24,57.24,9400.0
2011-05-16 15:30:00,57.24,57.37,57.22,57.34,18900.0,57.24,57.37,57.22,57.34,18900.0
2011-05-16 15:35:00,57.35,57.35,57.21,57.27,38700.0,57.35,57.35,57.21,57.27,38700.0
2011-05-16 15:40:00,57.28,57.28,57.18,57.24,49800.0,57.28,57.28,57.18,57.24,49800.0
2011-05-16 15:45:00,57.24,57.3,57.16,57.25,56900.0,57.24,57.3,57.16,57.25,56900.0
2011-05-16 15:50:00,57.23,57.36,57.21,57.34,54200.0,57.23,57.36,57.21,57.34,54200.0
2011-05-16 15:55:00,57.31,57.36,57.28,57.31,74600.0,57.31,57.36,57.28,57.31,74600.0
2011-05-17 09:30:00,57.15,57.15,56.5,56.77,31400.0,57.15,57.15,56.5,56.77,31400.0
2011-05-17 09:35:00,56.79,56.88,56.71,56.8,13700.0,56.79,56.88,56.71,56.8,13700.0
2011-05-17 09:40:00,56.8,56.99,56.66,56.92,16700.0,56.8,56.99,56.66,56.92,16700.0
2011-05-17 09:45:00,56.92,57.04,56.9,57.02,22600.0,56.92,57.04,56.9,57.02,22600.0
2011-05-17 09:50:00,57.03,57.15,56.96,57.14,36300.0,57.03,57.15,56.96,57.14,36300.0
2011-05-17 09:55:00,57.14,57.33,57.13,57.28,12300.0,57.14,57.33,57.13,57.28,12300.0
2011-05-17 10:00:00,57.29,57.52,57.27,57.41,43100.0,57.29,57.52,57.27,57.41,43100.0
2011-05-17 10:05:00,57.4,57.43,57.28,57.34,36400.0,57.4,57.43,57.28,57.34,36400.0
2011-05-17 10:10:00,57.37,57.38,57.26,57.27,20500.0,57.37,57.38,57.26,57.27,20500.0
2011-05-17 10:15:00,57.3,57.49,57.3,57.44,37600.0,57.3,57.49,57.3,57.44,37600.0
2011-05-17 10:20:00,57.43,57.64,57.43,57.6,33000.0,57.43,57.64,57.43,57.6,33000.0
2011-05-17 10:25:00,57.61,57.71,57.55,57.61,28000.0,57.61,57.71,57.55,57.61,28000.0
2011-05-17 10:30:00,57.61,57.64,57.55,57.55,15100.0,57.61,57.64,57.55,57.55,15100.0
2011-05-17 10:35:00,57.56,57.6,57.41,57.44,24500.0,57.56,57.6,57.41,57.44,24500.0
2011-05-17 10:40:00,57.43,57.49,57.35,57.42,15800.0,57.43,57.49,57.35,57.42,15800.0
2011-05-17 10:45:00,57.4,57.4,57.22,57.4,15000.0,57.4,57.4,57.22,57.4,15000.0
2011-05-17 10:50:00,57.41,57.42,57.33,57.38,7200.0,57.41,57.42,57.33,57.38,7200.0
2011-05-17 10:55:00,57.38,57.45,57.36,57.43,17200.0,57.38,57.45,57.36,57.43,17200.0
2011-05-17 11:00:00,57.43,57.49,57.43,57.45,11800.0,57.43,57.49,57.43,57.45,11800.0
2011-05-17 11:05:00,57.45,57.56,57.42,57.48,28400.0,57.45,57.56,57.42,57.48,28400.0
2011-05-17 11:10:00,57.48,57.62,57.45,57.55,9500.0,57.48,57.62,57.45,57.55,9500.0
2011-05-17 11:15:00,57.54,57.74,57.54,57.68,25900.0,57.54,57.74,57.54,57.68,25900.0
2011-05-17 11:20:00,57.68,57.75,57.6,57.72,21800.0,57.68,57.75,57.6,57.72,21800.0
2011-05-17 11:25:00,57.75,57.76,57.58,57.58,14900.0,57.75,57.76,57.58,57.58,14900.0
2011-05-17 11:30:00,57.59,57.81,57.55,57.78,54600.0,57.59,57.81,57.55,57.78,54600.0
2011-05-17 11:35:00,57.74,57.86,57.13,57.13,164700.0,57.74,57.86,57.13,57.13,164700.0
2011-05-17 11:40:00,57.12,57.13,56.65,56.74,322400.0,57.12,57.13,56.65,56.74,322400.0
2011-05-17 11:45:00,56.76,57.34,56.75,57.3,70000.0,56.76,57.34,56.75,57.3,70000.0
2011-05-17 11:50:00,57.31,57.36,57.02,57.12,40500.0,57.31,57.36,57.02,57.12,40500.0
2011-05-17 11:55:00,57.14,57.14,56.94,57.0,115100.0,57.14,57.14,56.94,57.0,115100.0
2011-05-17 12:00:00,57.0,57.12,56.9,56.94,28400.0,57.0,57.12,56.9,56.94,28400.0
2011-05-17 12:05:00,56.94,57.0,56.93,56.95,54800.0,56.94,57.0,56.93,56.95,54800.0
2011-05-17 12:10:00,56.95,57.0,56.92,57.0,11400.0,56.95,57.0,56.92,57.0,11400.0
2011-05-17 12:15:00,56.98,57.0,56.95,56.95,3100.0,56.98,57.0,56.95,56.95,3100.0
2011-05-17 12:20:00,56.94,57.0,56.93,56.99,18300.0,56.94,57.0,56.93,56.99,18300.0
2011-05-17 12:25:00,56.95,56.97,56.91,56.96,38200.0,56.95,56.97,56.91,56.96,38200.0
2011-05-17 12:30:00,56.94,56.98,56.91,56.93,40900.0,56.94,56.98,56.91,56.93,40900.0
2011-05-17 12:35:00,56.92,57.0,56.87,57.0,84700.0,56.92,57.0,56.87,57.0,84700.0
2011-05-17 12:40:00,57.0,57.0,56.93,56.99,29200.0,57.0,57.0,56.93,56.99,29200.0
2011-05-17 12:45:00,56.99,57.0,56.87,56.95,34700.0,56.99,57.0,56.87,56.95,34700.0
2011-05-17 12:50:00,56.95,56.95,56.83,56.86,23300.0,56.95,56.95,56.83,56.86,23300.0
2011-05-17 12:55:00,56.84,56.84,56.75,56.8,21000.0,56.84,56.84,56.75,56.8,21000.0
2011-05-17 13:00:00,56.8,56.82,56.78,56.8,8400.0,56.8,56.82,56.78,56.8,8400.0
2011-05-17 13:05:00,56.8,56.82,56.7,56.8,21400.0,56.8,56.82,56.7,56.8,21400.0
2011-05-17 13:10:00,56.79,56.85,56.76,56.82,43900.0,56.79,56.85,56.76,56.82,43900.0
2011-05-17 13:15:00,56.81,56.95,56.71,56.73,113500.0,56.81,56.95,56.71,56.73,113500.0
2011-05-17 13:20:00,56.75,56.79,56.69,56.7,39600.0,56.75,56.79,56.69,56.7,39600.0
2011-05-17 13:25:00,56.68,56.69,56.44,56.47,107300.0,56.68,56.69,56.44,56.47,107300.0
2011-05-17 13:30:00,56.49,56.6,56.47,56.47,16300.0,56.49,56.6,56.47,56.47,16300.0
2011-05-17 13:35:00,56.48,56.56,56.35,56.35,23800.0,56.48,56.56,56.35,56.35,23800.0
2011-05-17 13:40:00,56.39,56.49,56.34,56.4,22700.0,56.39,56.49,56.34,56.4,22700.0
2011-05-17 13:45:00,56.44,56.48,56.36,56.36,17500.0,56.44,56.48,56.36,56.36,17500.0
2011-05-17 13:50:00,56.38,56.38,56.2,56.23,39600.0,56.38,56.38,56.2,56.23,39600.0
2011-05-17 13:55:00,56.22,56.27,56.12,56.25,126300.0,56.22,56.27,56.12,56.25,126300.0
2011-05-17 14:00:00,56.27,56.45,56.27,56.44,30400.0,56.27,56.45,56.27,56.44,30400.0
2011-05-17 14:05:00,56.43,56.57,56.43,56.49,60400.0,56.43,56.57,56.43,56.49,60400.0
2011-05-17 14:10:00,56.49,56.5,56.38,56.48,12900.0,56.49,56.5,56.38,56.48,12900.0
2011-05-17 14:15:00,56.48,56.58,56.44,56.46,40700.0,56.48,56.58,56.44,56.46,40700.0
2011-05-17 14:20:00,56.49,56.52,56.35,56.36,6900.0,56.49,56.52,56.35,56.36,6900.0
2011-05-17 14:25:00,56.38,56.46,56.36,56.37,7500.0,56.38,56.46,56.36,56.37,7500.0
2011-05-17 14:30:00,56.37,56.4,56.3,56.39,11800.0,56.37,56.4,56.3,56.39,11800.0
2011-05-17 14:35:00,56.37,56.48,56.31,56.47,19200.0,56.37,56.48,56.31,56.47,19200.0
2011-05-17 14:40:00,56.47,56.5,56.45,56.47,14700.0,56.47,56.5,56.45,56.47,14700.0
2011-05-17 14:45:00,56.48,56.63,56.48,56.59,13300.0,56.48,56.63,56.48,56.59,13300.0
2011-05-17 14:50:00,56.6,56.62,56.47,56.48,22800.0,56.6,56.62,56.47,56.48,22800.0
2011-05-17 14:55:00,56.48,56.57,56.48,56.52,46900.0,56.48,56.57,56.48,56.52,46900.0
2011-05-17 15:00:00,56.51,56.56,56.48,56.52,28700.0,56.51,56.56,56.48,56.52,28700.0
2011-05-17 15:05:00,56.51,56.56,56.5,56.55,11900.0,56.51,56.56,56.5,56.55,11900.0
2011-05-17 15:10:00,56.55,56.57,56.51,56.54,28600.0,56.55,56.57,56.51,56.54,28600.0
2011-05-17 15:15:00,56.53,56.57,56.5,56.53,80600.0,56.53,56.57,56.5,56.53,80600.0
2011-05-17 15:20:00,56.53,56.57,56.52,56.55,41400.0,56.53,56.57,56.52,56.55,41400.0
2011-05-17 15:25:00,56.54,56.58,56.52,56.58,19700.0,56.54,56.58,56.52,56.58,19700.0
2011-05-17 15:30:00,56.57,56.59,56.52,56.56,28700.0,56.57,56.59,56.52,56.56,28700.0
2011-05-17 15:35:00,56.56,56.62,56.52,56.55,42900.0,56.56,56.62,56.52,56.55,42900.0
2011-05-17 15:40:00,56.56,56.58,56.45,56.46,37300.0,56.56,56.58,56.45,56.46,37300.0
2011-05-17 15:45:00,56.46,56.51,56.45,56.5,51800.0,56.46,56.51,56.45,56.5,51800.0
2011-05-17 15:50:00,56.49,56.49,56.29,56.42,69100.0,56.49,56.49,56.29,56.42,69100.0
2011-05-17 15:55:00,56.43,56.59,56.4,56.51,133500.0,56.43,56.59,56.4,56.51,133500.0
2011-05-18 09:30:00,56.68,56.68,56.25,56.33,59900.0,56.68,56.68,56.25,56.33,59900.0
2011-05-18 09:35:00,56.35,56.35,56.27,56.3,28800.0,56.35,56.35,56.27,56.3,28800.0
2011-05-18 09:40:00,56.3,56.43,56.26,56.43,23100.0,56.3,56.43,56.26,56.43,23100.0
2011-05-18 09:45:00,56.46,56.46,56.26,56.3,41400.0,56.46,56.46,56.26,56.3,41400.0
2011-05-18 09:50:00,56.29,56.3,56.14,56.23,29300.0,56.29,56.3,56.14,56.23,29300.0
2011-05-18 09:55:00,56.24,56.38,55.8,55.9,69100.0,56.24,56.38,55.8,55.9,69100.0
2011-05-18 10:00:00,55.92,55.94,55.67,55.69,68600.0,55.92,55.94,55.67,55.69,68600.0
2011-05-18 10:05:00,55.71,56.0,55.58,55.59,49700.0,55.71,56.0,55.58,55.59,49700.0
2011-05-18 10:10:00,55.61,55.83,55.59,55.74,31100.0,55.61,55.83,55.59,55.74,31100.0
2011-05-18 10:15:00,55.76,55.79,55.59,55.77,70400.0,55.76,55.79,55.59,55.77,70400.0
2011-05-18 10:20:00,55.76,55.79,55.65,55.7,28400.0,55.76,55.79,55.65,55.7,28400.0
2011-05-18 10:25:00,55.74,55.9,55.63,55.67,37100.0,55.74,55.9,55.63,55.67,37100.0
2011-05-18 10:30:00,55.76,55.93,55.76,55.93,33500.0,55.76,55.93,55.76,55.93,33500.0
2011-05-18 10:35:00,55.93,56.02,55.93,55.95,55200.0,55.93,56.02,55.93,55.95,55200.0
2011-05-18 10:40:00,55.96,56.0,55.76,55.77,34800.0,55.96,56.0,55.76,55.77,34800.0
2011-05-18 10:45:00,55.77,55.84,55.72,55.74,9700.0,55.77,55.84,55.72,55.74,9700.0
2011-05-18 10:50:00,55.76,55.86,55.73,55.73,7100.0,55.76,55.86,55.73,55.73,7100.0
2011-05-18 10:55:00,55.72,55.79,55.63,55.75,15600.0,55.72,55.79,55.63,55.75,15600.0
2011-05-18 11:00:00,55.79,56.0,55.79,55.93,13300.0,55.79,56.0,55.79,55.93,13300.0
2011-05-18 11:05:00,55.93,55.97,55.81,55.92,7200.0,55.93,55.97,55.81,55.92,7200.0
2011-05-18 11:10:00,55.91,55.99,55.9,55.97,8400.0,55.91,55.99,55.9,55.97,8400.0
2011-05-18 11:15:00,55.95,55.96,55.89,55.94,11700.0,55.95,55.96,55.89,55.94,11700.0
2011-05-18 11:20:00,55.93,56.05,55.9,56.03,14200.0,55.93,56.05,55.9,56.03,14200.0
2011-05-18 11:25:00,56.03,56.13,56.01,56.01,21000.0,56.03,56.13,56.01,56.01,21000.0
2011-05-18 11:30:00,56.0,56.1,55.98,56.1,11900.0,56.0,56.1,55.98,56.1,11900.0
2011-05-18 11:35:00,56.12,56.2,56.07,56.1,14100.0,56.12,56.2,56.07,56.1,14100.0
2011-05-18 11:40:00,56.08,56.11,55.82,55.89,77900.0,56.08,56.11,55.82,55.89,77900.0
2011-05-18 11:45:00,55.92,55.92,55.85,55.9,16000.0,55.92,55.92,55.85,55.9,16000.0
2011-05-18 11:50:00,55.89,56.05,55.88,56.05,53400.0,55.89,56.05,55.88,56.05,53400.0
2011-05-18 11:55:00,56.05,56.05,56.0,56.0,27800.0,56.05,56.05,56.0,56.0,27800.0
2011-05-18 12:00:00,56.0,56.0,55.97,56.0,21100.0,56.0,56.0,55.97,56.0,21100.0
2011-05-18 12:05:00,56.0,56.0,55.92,56.0,16800.0,56.0,56.0,55.92,56.0,16800.0
2011-05-18 12:10:00,56.0,56.0,55.98,55.98,14300.0,56.0,56.0,55.98,55.98,14300.0
2011-05-18 12:15:00,55.99,56.0,55.98,56.0,8200.0,55.99,56.0,55.98,56.0,8200.0
2011-05-18 12:20:00,55.99,56.0,55.97,55.99,12200.0,55.99,56.0,55.97,55.99,12200.0
2011-05-18 12:25:00,55.99,56.0,55.98,55.99,5400.0,55.99,56.0,55.98,55.99,5400.0
2011-05-18 12:30:00,55.98,56.0,55.98,55.98,23200.0,55.98,56.0,55.98,55.98,23200.0
2011-05-18 12:35:00,55.99,55.99,55.91,55.91,15700.0,55.99,55.99,55.91,55.91,15700.0
2011-05-18 12:40:00,55.91,55.95,55.86,55.95,7700.0,55.91,55.95,55.86,55.95,7700.0
2011-05-18 12:45:00,55.96,55.99,55.95,55.98,9900.0,55.96,55.99,55.95,55.98,9900.0
2011-05-18 12:50:00,55.98,55.99,55.92,55.97,14200.0,55.98,55.99,55.92,55.97,14200.0
2011-05-18 12:55:00,55.96,55.98,55.91,55.92,8900.0,55.96,55.98,55.91,55.92,8900.0
2011-05-18 13:00:00,55.91,55.98,55.91,55.93,74600.0,55.91,55.98,55.91,55.93,74600.0
2011-05-18 13:05:00,55.92,55.95,55.92,55.95,35500.0,55.92,55.95,55.92,55.95,35500.0
2011-05-18 13:10:00,55.95,55.96,55.93,55.94,66100.0,55.95,55.96,55.93,55.94,66100.0
2011-05-18 13:15:00,55.94,55.96,55.93,55.95,47200.0,55.94,55.96,55.93,55.95,47200.0
2011-05-18 13:20:00,55.95,55.95,55.94,55.94,9500.0,55.95,55.95,55.94,55.94,9500.0
2011-05-18 13:25:00,55.93,55.94,55.9,55.9,12000.0,55.93,55.94,55.9,55.9,12000.0
2011-05-18 13:30:00,55.9,55.9,55.76,55.77,96700.0,55.9,55.9,55.76,55.77,96700.0
2011-05-18 13:35:00,55.77,55.77,55.68,55.75,19900.0,55.77,55.77,55.68,55.75,19900.0
2011-05-18 13:40:00,55.76,55.76,55.73,55.73,61700.0,55.76,55.76,55.73,55.73,61700.0
2011-05-18 13:45:00,55.73,55.76,55.73,55.75,7800.0,55.73,55.76,55.73,55.75,7800.0
2011-05-18 13:50:00,55.75,55.76,55.69,55.74,36800.0,55.75,55.76,55.69,55.74,36800.0
2011-05-18 13:55:00,55.75,55.77,55.74,55.76,39100.0,55.75,55.77,55.74,55.76,39100.0
2011-05-18 14:00:00,55.75,55.76,55.72,55.75,18900.0,55.75,55.76,55.72,55.75,18900.0
2011-05-18 14:05:00,55.75,55.82,55.75,55.8,32000.0,55.75,55.82,55.75,55.8,32000.0
2011-05-18 14:10:00,55.8,55.83,55.77,55.78,15200.0,55.8,55.83,55.77,55.78,15200.0
2011-05-18 14:15:00,55.78,55.83,55.78,55.8,8800.0,55.78,55.83,55.78,55.8,8800.0
2011-05-18 14:20:00,55.8,55.82,55.78,55.79,13900.0,55.8,55.82,55.78,55.79,13900.0
2011-05-18 14:25:00,55.78,55.8,55.74,55.77,12300.0,55.78,55.8,55.74,55.77,12300.0
2011-05-18 14:30:00,55.76,55.76,55.74,55.75,11300.0,55.76,55.76,55.74,55.75,11300.0
2011-05-18 14:35:00,55.75,55.75,55.64,55.66,20200.0,55.75,55.75,55.64,55.66,20200.0
2011-05-18 14:40:00,55.65,55.7,55.6,55.7,20500.0,55.65,55.7,55.6,55.7,20500.0
2011-05-18 14:45:00,55.7,55.7,55.62,55.63,18600.0,55.7,55.7,55.62,55.63,18600.0
2011-05-18 14:50:00,55.63,55.66,55.6,55.65,69400.0,55.63,55.66,55.6,55.65,69400.0
2011-05-18 14:55:00,55.65,55.65,55.59,55.65,22000.0,55.65,55.65,55.59,55.65,22000.0
2011-05-18 15:00:00,55.65,55.67,55.62,55.66,97900.0,55.65,55.67,55.62,55.66,97900.0
2011-05-18 15:05:00,55.65,55.67,55.63,55.64,21000.0,55.65,55.67,55.63,55.64,21000.0
2011-05-18 15:10:00,55.64,55.67,55.63,55.63,48300.0,55.64,55.67,55.63,55.63,48300.0
2011-05-18 15:15:00,55.64,55.65,55.63,55.65,6800.0,55.64,55.65,55.63,55.65,6800.0
2011-05-18 15:20:00,55.64,55.65,55.62,55.63,23900.0,55.64,55.65,55.62,55.63,23900.0
2011-05-18 15:25:00,55.64,55.65,55.62,55.65,21100.0,55.64,55.65,55.62,55.65,21100.0
2011-05-18 15:30:00,55.65,55.65,55.61,55.63,32900.0,55.65,55.65,55.61,55.63,32900.0
2011-05-18 15:35:00,55.63,55.65,55.62,55.62,26000.0,55.63,55.65,55.62,55.62,26000.0
2011-05-18 15:40:00,55.62,55.63,55.57,55.58,55200.0,55.62,55.63,55.57,55.58,55200.0
2011-05-18 15:45:00,55.59,55.6,55.33,55.33,109700.0,55.59,55.6,55.33,55.33,109700.0
2011-05-18 15:50:00,55.32,55.49,55.24,55.39,108600.0,55.32,55.49,55.24,55.39,108600.0
2011-05-18 15:55:00,55.39,55.57,55.39,55.42,146800.0,55.39,55.57,55.39,55.42,146800.0
2011-05-19 09:30:00,55.89,55.9,55.6,55.7,37800.0,55.89,55.9,55.6,55.7,37800.0
2011-05-19 09:35:00,55.7,56.0,55.55,55.55,25800.0,55.7,56.0,55.55,55.55,25800.0
2011-05-19 09:40:00,55.57,55.74,55.43,55.64,88700.0,55.57,55.74,55.43,55.64,88700.0
2011-05-19 09:45:00,55.61,55.66,55.45,55.46,22700.0,55.61,55.66,55.45,55.46,22700.0
2011-05-19 09:50:00,55.5,55.59,55.3,55.5,37000.0,55.5,55.59,55.3,55.5,37000.0
2011-05-19 09:55:00,55.49,55.51,55.42,55.5,57900.0,55.49,55.51,55.42,55.5,57900.0
2011-05-19 10:00:00,55.49,55.5,55.36,55.45,40000.0,55.49,55.5,55.36,55.45,40000.0
2011-05-19 10:05:00,55.45,55.45,55.25,55.29,75800.0,55.45,55.45,55.25,55.29,75800.0
2011-05-19 10:10:00,55.27,55.3,54.8,54.96,45200.0,55.27,55.3,54.8,54.96,45200.0
2011-05-19 10:15:00,54.96,54.96,54.77,54.78,20400.0,54.96,54.96,54.77,54.78,20400.0
2011-05-19 10:20:00,54.78,54.87,54.68,54.86,41400.0,54.78,54.87,54.68,54.86,41400.0
2011-05-19 10:25:00,54.86,55.0,54.79,54.93,19700.0,54.86,55.0,54.79,54.93,19700.0
2011-05-19 10:30:00,54.95,54.95,54.75,54.76,10500.0,54.95,54.95,54.75,54.76,10500.0
2011-05-19 10:35:00,54.77,54.99,54.77,54.89,15000.0,54.77,54.99,54.77,54.89,15000.0
2011-05-19 10:40:00,54.88,54.98,54.75,54.81,27600.0,54.88,54.98,54.75,54.81,27600.0
2011-05-19 10:45:00,54.8,55.0,54.77,54.94,27300.0,54.8,55.0,54.77,54.94,27300.0
2011-05-19 10:50:00,54.92,54.95,54.77,54.79,50600.0,54.92,54.95,54.77,54.79,50600.0
2011-05-19 10:55:00,54.78,54.8,54.72,54.73,14600.0,54.78,54.8,54.72,54.73,14600.0
2011-05-19 11:00:00,54.72,54.75,54.7,54.71,20400.0,54.72,54.75,54.7,54.71,20400.0
2011-05-19 11:05:00,54.71,54.8,54.65,54.73,35400.0,54.71,54.8,54.65,54.73,35400.0
2011-05-19 11:10:00,54.73,54.75,54.69,54.73,8600.0,54.73,54.75,54.69,54.73,8600.0
2011-05-19 11:15:00,54.74,54.74,54.61,54.64,7500.0,54.74,54.74,54.61,54.64,7500.0
2011-05-19 11:20:00,54.64,54.65,54.59,54.59,14800.0,54.64,54.65,54.59,54.59,14800.0
2011-05-19 11:25:00,54.6,54.64,54.55,54.64,15500.0,54.6,54.64,54.55,54.64,15500.0
2011-05-19 11:30:00,54.65,54.71,54.5,54.54,12100.0,54.65,54.71,54.5,54.54,12100.0
2011-05-19 11:35:00,54.51,54.56,54.48,54.49,9900.0,54.51,54.56,54.48,54.49,9900.0
2011-05-19 11:40:00,54.5,54.55,54.49,54.49,7200.0,54.5,54.55,54.49,54.49,7200.0
2011-05-19 11:45:00,54.5,54.6,54.42,54.47,74500.0,54.5,54.6,54.42,54.47,74500.0
2011-05-19 11:50:00,54.48,54.48,54.44,54.47,9800.0,54.48,54.48,54.44,54.47,9800.0
2011-05-19 11:55:00,54.47,54.5,54.41,54.43,24400.0,54.47,54.5,54.41,54.43,24400.0
2011-05-19 12:00:00,54.43,54.44,54.4,54.41,17200.0,54.43,54.44,54.4,54.41,17200.0
2011-05-19 12:05:00,54.4,54.41,54.37,54.39,53600.0,54.4,54.41,54.37,54.39,53600.0
2011-05-19 12:10:00,54.39,54.43,54.36,54.41,20900.0,54.39,54.43,54.36,54.41,20900.0
2011-05-19 12:15:00,54.41,54.42,54.39,54.42,48400.0,54.41,54.42,54.39,54.42,48400.0
2011-05-19 12:20:00,54.42,54.61,54.42,54.54,11200.0,54.42,54.61,54.42,54.54,11200.0
2011-05-19 12:25:00,54.54,54.58,54.47,54.56,58600.0,54.54,54.58,54.47,54.56,58600.0
2011-05-19 12:30:00,54.55,54.58,54.54,54.55,8500.0,54.55,54.58,54.54,54.55,8500.0
2011-05-19 12:35:00,54.56,54.61,54.55,54.61,16500.0,54.56,54.61,54.55,54.61,16500.0
2011-05-19 12:40:00,54.62,54.65,54.55,54.56,10700.0,54.62,54.65,54.55,54.56,10700.0
2011-05-19 12:45:00,54.56,54.6,54.55,54.56,57000.0,54.56,54.6,54.55,54.56,57000.0
2011-05-19 12:50:00,54.56,54.6,54.55,54.57,12200.0,54.56,54.6,54.55,54.57,12200.0
2011-05-19 12:55:00,54.57,54.6,54.53,54.55,11300.0,54.57,54.6,54.53,54.55,11300.0
2011-05-19 13:00:00,54.55,54.55,54.53,54.53,9200.0,54.55,54.55,54.53,54.53,9200.0
2011-05-19 13:05:00,54.53,54.55,54.49,54.55,9200.0,54.53,54.55,54.49,54.55,9200.0
2011-05-19 13:10:00,54.55,54.55,54.53,54.53,6800.0,54.55,54.55,54.53,54.53,6800.0
2011-05-19 13:15:00,54.53,54.56,54.48,54.54,44300.0,54.53,54.56,54.48,54.54,44300.0
2011-05-19 13:20:00,54.56,54.6,54.53,54.6,5500.0,54.56,54.6,54.53,54.6,5500.0
2011-05-19 13:25:00,54.59,54.63,54.57,54.63,8400.0,54.59,54.63,54.57,54.63,8400.0
2011-05-19 13:30:00,54.62,54.73,54.59,54.73,8400.0,54.62,54.73,54.59,54.73,8400.0
2011-05-19 13:35:00,54.74,54.75,54.58,54.58,10900.0,54.74,54.75,54.58,54.58,10900.0
2011-05-19 13:40:00,54.61,54.7,54.6,54.7,8000.0,54.61,54.7,54.6,54.7,8000.0
2011-05-19 13:45:00,54.7,54.7,54.58,54.58,14200.0,54.7,54.7,54.58,54.58,14200.0
2011-05-19 13:50:00,54.58,54.6,54.5,54.52,29900.0,54.58,54.6,54.5,54.52,29900.0
2011-05-19 13:55:00,54.52,54.53,54.5,54.53,14300.0,54.52,54.53,54.5,54.53,14300.0
2011-05-19 14:00:00,54.53,54.53,54.5,54.52,33800.0,54.53,54.53,54.5,54.52,33800.0
2011-05-19 14:05:00,54.52,54.52,54.48,54.5,24900.0,54.52,54.52,54.48,54.5,24900.0
2011-05-19 14:10:00,54.49,54.51,54.44,54.49,17600.0,54.49,54.51,54.44,54.49,17600.0
2011-05-19 14:15:00,54.49,54.5,54.46,54.47,9800.0,54.49,54.5,54.46,54.47,9800.0
2011-05-19 14:20:00,54.47,54.47,54.42,54.45,20500.0,54.47,54.47,54.42,54.45,20500.0
2011-05-19 14:25:00,54.45,54.45,54.25,54.29,29400.0,54.45,54.45,54.25,54.29,29400.0
2011-05-19 14:30:00,54.28,54.3,54.16,54.21,51600.0,54.28,54.3,54.16,54.21,51600.0
2011-05-19 14:35:00,54.22,54.34,54.21,54.25,18400.0,54.22,54.34,54.21,54.25,18400.0
2011-05-19 14:40:00,54.25,54.37,54.21,54.31,56800.0,54.25,54.37,54.21,54.31,56800.0
2011-05-19 14:45:00,54.3,54.49,54.29,54.49,49300.0,54.3,54.49,54.29,54.49,49300.0
2011-05-19 14:50:00,54.5,54.53,54.38,54.41,50700.0,54.5,54.53,54.38,54.41,50700.0
2011-05-19 14:55:00,54.39,54.47,54.39,54.4,25400.0,54.39,54.47,54.39,54.4,25400.0
2011-05-19 15:00:00,54.4,54.48,54.39,54.4,91400.0,54.4,54.48,54.39,54.4,91400.0
2011-05-19 15:05:00,54.39,54.43,54.38,54.39,92900.0,54.39,54.43,54.38,54.39,92900.0
2011-05-19 15:10:00,54.4,54.51,54.38,54.5,22000.0,54.4,54.51,54.38,54.5,22000.0
2011-05-19 15:15:00,54.51,54.66,54.5,54.55,67500.0,54.51,54.66,54.5,54.55,67500.0
2011-05-19 15:20:00,54.55,54.59,54.54,54.57,61800.0,54.55,54.59,54.54,54.57,61800.0
2011-05-19 15:25:00,54.57,54.6,54.54,54.59,40300.0,54.57,54.6,54.54,54.59,40300.0
2011-05-19 15:30:00,54.6,54.6,54.52,54.55,252900.0,54.6,54.6,54.52,54.55,252900.0
2011-05-19 15:35:00,54.54,54.76,54.54,54.76,67400.0,54.54,54.76,54.54,54.76,67400.0
2011-05-19 15:40:00,54.78,54.8,54.56,54.59,57400.0,54.78,54.8,54.56,54.59,57400.0
2011-05-19 15:45:00,54.62,55.0,54.61,54.98,86400.0,54.62,55.0,54.61,54.98,86400.0
2011-05-19 15:50:00,54.99,55.07,54.88,55.03,127700.0,54.99,55.07,54.88,55.03,127700.0
2011-05-19 15:55:00,55.03,55.06,54.77,54.78,111500.0,55.03,55.06,54.77,54.78,111500.0
2011-05-20 09:30:00,54.51,54.9,54.45,54.9,87100.0,54.51,54.9,54.45,54.9,87100.0
2011-05-20 09:35:00,54.88,54.98,54.49,54.58,41100.0,54.88,54.98,54.49,54.58,41100.0
2011-05-20 09:40:00,54.58,54.64,54.41,54.48,58900.0,54.58,54.64,54.41,54.48,58900.0
2011-05-20 09:45:00,54.5,54.54,54.4,54.54,18100.0,54.5,54.54,54.4,54.54,18100.0
2011-05-20 09:50:00,54.52,54.58,54.16,54.21,24600.0,54.52,54.58,54.16,54.21,24600.0
2011-05-20 09:55:00,54.21,54.33,54.15,54.3,33100.0,54.21,54.33,54.15,54.3,33100.0
2011-05-20 10:00:00,54.29,54.94,54.25,54.91,191400.0,54.29,54.94,54.25,54.91,191400.0
2011-05-20 10:05:00,54.87,55.34,54.83,54.94,82000.0,54.87,55.34,54.83,54.94,82000.0
2011-05-20 10:10:00,54.94,54.94,54.72,54.72,22800.0,54.94,54.94,54.72,54.72,22800.0
2011-05-20 10:15:00,54.71,54.85,54.61,54.82,18600.0,54.71,54.85,54.61,54.82,18600.0
2011-05-20 10:20:00,54.82,54.85,54.75,54.75,9600.0,54.82,54.85,54.75,54.75,9600.0
2011-05-20 10:25:00,54.76,54.91,54.72,54.89,24900.0,54.76,54.91,54.72,54.89,24900.0
2011-05-20 10:30:00,54.92,54.92,54.83,54.84,9000.0,54.92,54.92,54.83,54.84,9000.0
2011-05-20 10:35:00,54.84,54.86,54.77,54.77,9800.0,54.84,54.86,54.77,54.77,9800.0
2011-05-20 10:40:00,54.76,54.79,54.57,54.57,24600.0,54.76,54.79,54.57,54.57,24600.0
2011-05-20 10:45:00,54.56,54.56,54.36,54.54,33800.0,54.56,54.56,54.36,54.54,33800.0
2011-05-20 10:50:00,54.51,54.51,54.36,54.46,9000.0,54.51,54.51,54.36,54.46,9000.0
2011-05-20 10:55:00,54.47,54.57,54.45,54.48,8100.0,54.47,54.57,54.45,54.48,8100.0
2011-05-20 11:00:00,54.47,54.55,54.45,54.48,8400.0,54.47,54.55,54.45,54.48,8400.0
2011-05-20 11:05:00,54.47,54.58,54.44,54.48,13900.0,54.47,54.58,54.44,54.48,13900.0
2011-05-20 11:10:00,54.48,54.5,54.23,54.24,54200.0,54.48,54.5,54.23,54.24,54200.0
2011-05-20 11:15:00,54.21,54.38,54.15,54.38,31600.0,54.21,54.38,54.15,54.38,31600.0
2011-05-20 11:20:00,54.36,54.49,54.32,54.49,21900.0,54.36,54.49,54.32,54.49,21900.0
2011-05-20 11:25:00,54.5,54.65,54.46,54.63,20100.0,54.5,54.65,54.46,54.63,20100.0
2011-05-20 11:30:00,54.68,54.91,54.67,54.91,30900.0,54.68,54.91,54.67,54.91,30900.0
2011-05-20 11:35:00,54.91,54.97,54.85,54.86,9100.0,54.91,54.97,54.85,54.86,9100.0
2011-05-20 11:40:00,54.83,54.89,54.76,54.85,16600.0,54.83,54.89,54.76,54.85,16600.0
2011-05-20 11:45:00,54.81,54.84,54.68,54.7,12900.0,54.81,54.84,54.68,54.7,12900.0
2011-05-20 11:50:00,54.7,54.7,54.57,54.59,9000.0,54.7,54.7,54.57,54.59,9000.0
2011-05-20 11:55:00,54.57,54.71,54.54,54.7,11600.0,54.57,54.71,54.54,54.7,11600.0
2011-05-20 12:00:00,54.7,54.71,54.6,54.64,6800.0,54.7,54.71,54.6,54.64,6800.0
2011-05-20 12:05:00,54.65,54.7,54.59,54.6,4700.0,54.65,54.7,54.59,54.6,4700.0
2011-05-20 12:10:00,54.6,54.73,54.6,54.7,27800.0,54.6,54.73,54.6,54.7,27800.0
2011-05-20 12:15:00,54.68,54.79,54.62,54.79,10200.0,54.68,54.79,54.62,54.79,10200.0
2011-05-20 12:20:00,54.77,54.89,54.77,54.89,39100.0,54.77,54.89,54.77,54.89,39100.0
2011-05-20 12:25:00,54.87,55.0,54.86,55.0,9400.0,54.87,55.0,54.86,55.0,9400.0
2011-05-20 12:30:00,55.01,55.2,55.01,55.09,17600.0,55.01,55.2,55.01,55.09,17600.0
2011-05-20 12:35:00,55.09,55.09,54.97,54.98,17500.0,55.09,55.09,54.97,54.98,17500.0
2011-05-20 12:40:00,55.0,55.12,54.99,55.12,4900.0,55.0,55.12,54.99,55.12,4900.0
2011-05-20 12:45:00,55.13,55.2,55.1,55.17,8500.0,55.13,55.2,55.1,55.17,8500.0
2011-05-20 12:50:00,55.18,55.28,55.17,55.26,8600.0,55.18,55.28,55.17,55.26,8600.0
2011-05-20 12:55:00,55.25,55.45,55.25,55.29,40600.0,55.25,55.45,55.25,55.29,40600.0
2011-05-20 13:00:00,55.27,55.46,55.27,55.46,8500.0,55.27,55.46,55.27,55.46,8500.0
2011-05-20 13:05:00,55.45,55.52,55.38,55.48,52100.0,55.45,55.52,55.38,55.48,52100.0
2011-05-20 13:10:00,55.48,55.55,55.48,55.54,50100.0,55.48,55.55,55.48,55.54,50100.0
2011-05-20 13:15:00,55.53,55.54,55.42,55.47,13200.0,55.53,55.54,55.42,55.47,13200.0
2011-05-20 13:20:00,55.45,55.5,55.39,55.42,18100.0,55.45,55.5,55.39,55.42,18100.0
2011-05-20 13:25:00,55.41,55.42,55.32,55.33,3200.0,55.41,55.42,55.32,55.33,3200.0
2011-05-20 13:30:00,55.36,55.41,55.28,55.41,29400.0,55.36,55.41,55.28,55.41,29400.0
2011-05-20 13:35:00,55.43,55.55,55.38,55.53,16700.0,55.43,55.55,55.38,55.53,16700.0
2011-05-20 13:40:00,55.57,55.61,55.49,55.51,14200.0,55.57,55.61,55.49,55.51,14200.0
2011-05-20 13:45:00,55.51,55.54,55.41,55.41,7700.0,55.51,55.54,55.41,55.41,7700.0
2011-05-20 13:50:00,55.41,55.41,55.23,55.23,8600.0,55.41,55.41,55.23,55.23,8600.0
2011-05-20 13:55:00,55.24,55.25,55.0,55.08,53600.0,55.24,55.25,55.0,55.08,53600.0
2011-05-20 14:00:00,55.08,55.24,55.08,55.22,9000.0,55.08,55.24,55.08,55.22,9000.0
2011-05-20 14:05:00,55.23,55.23,55.16,55.19,14500.0,55.23,55.23,55.16,55.19,14500.0
2011-05-20 14:10:00,55.18,55.19,55.07,55.12,7600.0,55.18,55.19,55.07,55.12,7600.0
2011-05-20 14:15:00,55.12,55.12,54.99,55.0,9400.0,55.12,55.12,54.99,55.0,9400.0
2011-05-20 14:20:00,54.98,55.08,54.97,55.01,13800.0,54.98,55.08,54.97,55.01,13800.0
2011-05-20 14:25:00,55.0,55.11,55.0,55.1,6800.0,55.0,55.11,55.0,55.1,6800.0
2011-05-20 14:30:00,55.11,55.18,55.11,55.18,11200.0,55.11,55.18,55.11,55.18,11200.0
2011-05-20 14:35:00,55.17,55.19,55.08,55.12,15000.0,55.17,55.19,55.08,55.12,15000.0
2011-05-20 14:40:00,55.14,55.24,55.14,55.2,21700.0,55.14,55.24,55.14,55.2,21700.0
2011-05-20 14:45:00,55.19,55.24,55.16,55.18,18900.0,55.19,55.24,55.16,55.18,18900.0
2011-05-20 14:50:00,55.2,55.29,55.17,55.26,16800.0,55.2,55.29,55.17,55.26,16800.0
2011-05-20 14:55:00,55.27,55.27,55.09,55.13,19500.0,55.27,55.27,55.09,55.13,19500.0
2011-05-20 15:00:00,55.13,55.18,55.1,55.16,13900.0,55.13,55.18,55.1,55.16,13900.0
2011-05-20 15:05:00,55.17,55.18,55.05,55.13,38200.0,55.17,55.18,55.05,55.13,38200.0
2011-05-20 15:10:00,55.14,55.2,55.08,55.11,21200.0,55.14,55.2,55.08,55.11,21200.0
2011-05-20 15:15:00,55.1,55.12,55.02,55.04,27500.0,55.1,55.12,55.02,55.04,27500.0
2011-05-20 15:20:00,55.06,55.1,55.0,55.01,16600.0,55.06,55.1,55.0,55.01,16600.0
2011-05-20 15:25:00,55.0,55.06,54.97,55.04,13200.0,55.0,55.06,54.97,55.04,13200.0
2011-05-20 15:30:00,55.06,55.11,55.03,55.08,20700.0,55.06,55.11,55.03,55.08,20700.0
2011-05-20 15:35:00,55.09,55.15,55.05,55.14,28400.0,55.09,55.15,55.05,55.14,28400.0
2011-05-20 15:40:00,55.14,55.29,55.13,55.24,41000.0,55.14,55.29,55.13,55.24,41000.0
2011-05-20 15:45:00,55.23,55.23,55.07,55.09,37700.0,55.23,55.23,55.07,55.09,37700.0
2011-05-20 15:50:00,55.1,55.1,54.96,54.98,106400.0,55.1,55.1,54.96,54.98,106400.0
2011-05-20 15:55:00,54.98,55.03,54.98,55.01,99800.0,54.98,55.03,54.98,55.01,99800.0
2011-05-23 09:30:00,55.05,55.4,53.55,54.29,163900.0,55.05,55.4,53.55,54.29,163900.0
2011-05-23 09:35:00,54.29,54.53,54.0,54.16,53100.0,54.29,54.53,54.0,54.16,53100.0
2011-05-23 09:40:00,54.16,54.72,54.02,54.22,64000.0,54.16,54.72,54.02,54.22,64000.0
2011-05-23 09:45:00,54.3,54.43,54.15,54.23,54300.0,54.3,54.43,54.15,54.23,54300.0
2011-05-23 09:50:00,54.22,54.22,54.01,54.07,28700.0,54.22,54.22,54.01,54.07,28700.0
2011-05-23 09:55:00,54.16,54.3,54.08,54.26,18700.0,54.16,54.3,54.08,54.26,18700.0
2011-05-23 10:00:00,54.24,54.4,54.11,54.35,35400.0,54.24,54.4,54.11,54.35,35400.0
2011-05-23 10:05:00,54.37,54.53,54.35,54.53,59000.0,54.37,54.53,54.35,54.53,59000.0
2011-05-23 10:10:00,54.53,54.87,54.46,54.83,84100.0,54.53,54.87,54.46,54.83,84100.0
2011-05-23 10:15:00,54.83,54.91,54.66,54.78,64000.0,54.83,54.91,54.66,54.78,64000.0
2011-05-23 10:20:00,54.77,54.92,54.72,54.85,32700.0,54.77,54.92,54.72,54.85,32700.0
2011-05-23 10:25:00,54.84,54.85,54.58,54.6,36700.0,54.84,54.85,54.58,54.6,36700.0
2011-05-23 10:30:00,54.58,54.82,54.58,54.8,33000.0,54.58,54.82,54.58,54.8,33000.0
2011-05-23 10:35:00,54.8,54.81,54.74,54.74,14500.0,54.8,54.81,54.74,54.74,14500.0
2011-05-23 10:40:00,54.75,54.81,54.73,54.8,21900.0,54.75,54.81,54.73,54.8,21900.0
2011-05-23 10:45:00,54.81,54.81,54.66,54.76,31400.0,54.81,54.81,54.66,54.76,31400.0
2011-05-23 10:50:00,54.75,54.8,54.64,54.79,22900.0,54.75,54.8,54.64,54.79,22900.0
2011-05-23 10:55:00,54.78,54.81,54.55,54.61,16000.0,54.78,54.81,54.55,54.61,16000.0
2011-05-23 11:00:00,54.56,54.68,54.5,54.65,9900.0,54.56,54.68,54.5,54.65,9900.0
2011-05-23 11:05:00,54.67,54.67,54.58,54.61,8100.0,54.67,54.67,54.58,54.61,8100.0
2011-05-23 11:10:00,54.61,54.67,54.57,54.64,14200.0,54.61,54.67,54.57,54.64,14200.0
2011-05-23 11:15:00,54.65,54.77,54.64,54.77,14300.0,54.65,54.77,54.64,54.77,14300.0
2011-05-23 11:20:00,54.78,54.8,54.73,54.79,11900.0,54.78,54.8,54.73,54.79,11900.0
2011-05-23 11:25:00,54.78,54.85,54.75,54.8,35600.0,54.78,54.85,54.75,54.8,35600.0
2011-05-23 11:30:00,54.77,55.82,54.75,55.04,375400.0,54.77,55.82,54.75,55.04,375400.0
2011-05-23 11:35:00,55.03,55.4,54.84,55.3,122500.0,55.03,55.4,54.84,55.3,122500.0
2011-05-23 11:40:00,55.29,55.54,55.07,55.33,80900.0,55.29,55.54,55.07,55.33,80900.0
2011-05-23 11:45:00,55.32,55.32,54.6,55.0,135300.0,55.32,55.32,54.6,55.0,135300.0
2011-05-23 11:50:00,54.99,55.03,54.94,55.0,40500.0,54.99,55.03,54.94,55.0,40500.0
2011-05-23 11:55:00,55.0,55.4,55.0,55.4,48000.0,55.0,55.4,55.0,55.4,48000.0
2011-05-23 12:00:00,55.36,55.36,55.21,55.21,26400.0,55.36,55.36,55.21,55.21,26400.0
2011-05-23 12:05:00,55.21,55.21,55.09,55.18,6000.0,55.21,55.21,55.09,55.18,6000.0
2011-05-23 12:10:00,55.16,55.17,55.04,55.06,7700.0,55.16,55.17,55.04,55.06,7700.0
2011-05-23 12:15:00,55.06,55.09,55.04,55.08,15000.0,55.06,55.09,55.04,55.08,15000.0
2011-05-23 12:20:00,55.07,55.09,54.97,55.07,59500.0,55.07,55.09,54.97,55.07,59500.0
2011-05-23 12:25:00,55.05,55.2,55.05,55.13,23400.0,55.05,55.2,55.05,55.13,23400.0
2011-05-23 12:30:00,55.13,55.19,55.11,55.14,15000.0,55.13,55.19,55.11,55.14,15000.0
2011-05-23 12:35:00,55.15,55.19,55.09,55.12,13000.0,55.15,55.19,55.09,55.12,13000.0
2011-05-23 12:40:00,55.1,55.12,55.1,55.11,5500.0,55.1,55.12,55.1,55.11,5500.0
2011-05-23 12:45:00,55.11,55.13,55.1,55.12,5500.0,55.11,55.13,55.1,55.12,5500.0
2011-05-23 12:50:00,55.11,55.25,55.11,55.19,10400.0,55.11,55.25,55.11,55.19,10400.0
2011-05-23 12:55:00,55.17,55.31,55.17,55.3,23600.0,55.17,55.31,55.17,55.3,23600.0
2011-05-23 13:00:00,55.3,55.3,55.21,55.21,9000.0,55.3,55.3,55.21,55.21,9000.0
2011-05-23 13:05:00,55.18,55.19,55.1,55.16,6000.0,55.18,55.19,55.1,55.16,6000.0
2011-05-23 13:10:00,55.16,55.23,55.15,55.18,3200.0,55.16,55.23,55.15,55.18,3200.0
2011-05-23 13:15:00,55.19,55.28,55.16,55.2,7900.0,55.19,55.28,55.16,55.2,7900.0
2011-05-23 13:20:00,55.18,55.27,55.17,55.26,6200.0,55.18,55.27,55.17,55.26,6200.0
2011-05-23 13:25:00,55.27,55.28,55.16,55.2,248100.0,55.27,55.28,55.16,55.2,248100.0
2011-05-23 13:30:00,55.2,55.36,55.19,55.23,20400.0,55.2,55.36,55.19,55.23,20400.0
2011-05-23 13:35:00,55.22,55.28,55.13,55.23,17800.0,55.22,55.28,55.13,55.23,17800.0
2011-05-23 13:40:00,55.22,55.27,55.2,55.2,7900.0,55.22,55.27,55.2,55.2,7900.0
2011-05-23 13:45:00,55.22,55.24,55.18,55.23,7900.0,55.22,55.24,55.18,55.23,7900.0
2011-05-23 13:50:00,55.23,55.33,55.23,55.32,16500.0,55.23,55.33,55.23,55.32,16500.0
2011-05-23 13:55:00,55.33,55.48,55.31,55.47,31500.0,55.33,55.48,55.31,55.47,31500.0
2011-05-23 14:00:00,55.48,55.59,55.4,55.41,30000.0,55.48,55.59,55.4,55.41,30000.0
2011-05-23 14:05:00,55.45,55.48,55.42,55.46,25400.0,55.45,55.48,55.42,55.46,25400.0
2011-05-23 14:10:00,55.47,55.48,55.34,55.38,22100.0,55.47,55.48,55.34,55.38,22100.0
2011-05-23 14:15:00,55.37,55.39,55.26,55.32,9900.0,55.37,55.39,55.26,55.32,9900.0
2011-05-23 14:20:00,55.31,55.36,55.28,55.36,21200.0,55.31,55.36,55.28,55.36,21200.0
2011-05-23 14:25:00,55.36,55.5,55.36,55.47,33900.0,55.36,55.5,55.36,55.47,33900.0
2011-05-23 14:30:00,55.43,55.48,55.39,55.44,16200.0,55.43,55.48,55.39,55.44,16200.0
2011-05-23 14:35:00,55.44,55.65,55.43,55.6,30500.0,55.44,55.65,55.43,55.6,30500.0
2011-05-23 14:40:00,55.59,55.8,55.58,55.8,47500.0,55.59,55.8,55.58,55.8,47500.0
2011-05-23 14:45:00,55.81,55.82,55.64,55.66,33700.0,55.81,55.82,55.64,55.66,33700.0
2011-05-23 14:50:00,55.63,55.7,55.59,55.59,16200.0,55.63,55.7,55.59,55.59,16200.0
2011-05-23 14:55:00,55.6,55.6,55.5,55.53,13500.0,55.6,55.6,55.5,55.53,13500.0
2011-05-23 15:00:00,55.53,55.63,55.52,55.61,15700.0,55.53,55.63,55.52,55.61,15700.0
2011-05-23 15:05:00,55.59,55.72,55.59,55.68,28900.0,55.59,55.72,55.59,55.68,28900.0
2011-05-23 15:10:00,55.66,55.83,55.65,55.73,62500.0,55.66,55.83,55.65,55.73,62500.0
2011-05-23 15:15:00,55.73,55.78,55.71,55.76,18400.0,55.73,55.78,55.71,55.76,18400.0
2011-05-23 15:20:00,55.75,55.75,55.62,55.67,33100.0,55.75,55.75,55.62,55.67,33100.0
2011-05-23 15:25:00,55.65,55.68,55.59,55.6,25200.0,55.65,55.68,55.59,55.6,25200.0
2011-05-23 15:30:00,55.6,55.72,55.59,55.66,48600.0,55.6,55.72,55.59,55.66,48600.0
2011-05-23 15:35:00,55.67,55.75,55.59,55.61,48900.0,55.67,55.75,55.59,55.61,48900.0
2011-05-23 15:40:00,55.62,55.68,55.53,55.54,49800.0,55.62,55.68,55.53,55.54,49800.0
2011-05-23 15:45:00,55.54,55.67,55.53,55.66,285200.0,55.54,55.67,55.53,55.66,285200.0
2011-05-23 15:50:00,55.67,55.8,55.61,55.67,117200.0,55.67,55.8,55.61,55.67,117200.0
2011-05-23 15:55:00,55.66,55.83,55.6,55.78,193200.0,55.66,55.83,55.6,55.78,193200.0
2011-05-24 09:30:00,55.81,55.95,55.55,55.62,113300.0,55.81,55.95,55.55,55.62,113300.0
2011-05-24 09:35:00,55.56,56.2,55.55,56.12,59200.0,55.56,56.2,55.55,56.12,59200.0
2011-05-24 09:40:00,56.1,56.2,55.76,56.08,32500.0,56.1,56.2,55.76,56.08,32500.0
2011-05-24 09:45:00,56.12,56.2,56.01,56.02,29400.0,56.12,56.2,56.01,56.02,29400.0
2011-05-24 09:50:00,56.02,56.28,55.96,56.2,58000.0,56.02,56.28,55.96,56.2,58000.0
2011-05-24 09:55:00,56.19,56.44,56.17,56.21,45700.0,56.19,56.44,56.17,56.21,45700.0
2011-05-24 10:00:00,56.28,56.34,56.02,56.02,39000.0,56.28,56.34,56.02,56.02,39000.0
2011-05-24 10:05:00,56.01,56.11,55.97,56.1,62600.0,56.01,56.11,55.97,56.1,62600.0
2011-05-24 10:10:00,56.12,56.17,55.96,56.0,35600.0,56.12,56.17,55.96,56.0,35600.0
2011-05-24 10:15:00,56.0,56.19,55.99,56.19,36800.0,56.0,56.19,55.99,56.19,36800.0
2011-05-24 10:20:00,56.2,56.23,56.0,56.01,59500.0,56.2,56.23,56.0,56.01,59500.0
2011-05-24 10:25:00,56.01,56.19,56.0,56.09,28300.0,56.01,56.19,56.0,56.09,28300.0
2011-05-24 10:30:00,56.07,56.13,55.94,56.13,30000.0,56.07,56.13,55.94,56.13,30000.0
2011-05-24 10:35:00,56.14,56.15,55.98,56.0,13700.0,56.14,56.15,55.98,56.0,13700.0
2011-05-24 10:40:00,56.02,56.06,55.94,56.03,15200.0,56.02,56.06,55.94,56.03,15200.0
2011-05-24 10:45:00,56.01,56.02,55.88,55.98,19700.0,56.01,56.02,55.88,55.98,19700.0
2011-05-24 10:50:00,55.97,56.04,55.91,55.95,20100.0,55.97,56.04,55.91,55.95,20100.0
2011-05-24 10:55:00,55.95,56.03,55.95,55.99,18000.0,55.95,56.03,55.95,55.99,18000.0
2011-05-24 11:00:00,56.01,56.1,55.99,56.06,9900.0,56.01,56.1,55.99,56.06,9900.0
2011-05-24 11:05:00,56.08,56.1,55.85,55.87,13100.0,56.08,56.1,55.85,55.87,13100.0
2011-05-24 11:10:00,55.87,55.99,55.87,55.97,8600.0,55.87,55.99,55.87,55.97,8600.0
2011-05-24 11:15:00,55.98,56.06,55.98,56.03,120900.0,55.98,56.06,55.98,56.03,120900.0
2011-05-24 11:20:00,56.01,56.08,55.97,56.06,13200.0,56.01,56.08,55.97,56.06,13200.0
2011-05-24 11:25:00,56.04,56.05,55.91,55.91,25300.0,56.04,56.05,55.91,55.91,25300.0
2011-05-24 11:30:00,55.93,56.01,55.93,55.99,12700.0,55.93,56.01,55.93,55.99,12700.0
2011-05-24 11:35:00,55.99,56.05,55.97,56.05,33600.0,55.99,56.05,55.97,56.05,33600.0
2011-05-24 11:40:00,56.03,56.13,56.0,56.01,43400.0,56.03,56.13,56.0,56.01,43400.0
2011-05-24 11:45:00,56.0,56.05,55.96,56.04,39900.0,56.0,56.05,55.96,56.04,39900.0
2011-05-24 11:50:00,56.03,56.16,56.03,56.13,8500.0,56.03,56.16,56.03,56.13,8500.0
2011-05-24 11:55:00,56.13,56.13,56.05,56.1,5100.0,56.13,56.13,56.05,56.1,5100.0
2011-05-24 12:00:00,56.09,56.14,56.03,56.09,9700.0,56.09,56.14,56.03,56.09,9700.0
2011-05-24 12:05:00,56.06,56.21,56.05,56.09,20200.0,56.06,56.21,56.05,56.09,20200.0
2011-05-24 12:10:00,56.09,56.12,55.91,56.02,102500.0,56.09,56.12,55.91,56.02,102500.0
2011-05-24 12:15:00,56.04,56.04,55.89,56.01,14000.0,56.04,56.04,55.89,56.01,14000.0
2011-05-24 12:20:00,56.01,56.03,55.94,55.94,13400.0,56.01,56.03,55.94,55.94,13400.0
2011-05-24 12:25:00,55.93,55.94,55.9,55.9,6800.0,55.93,55.94,55.9,55.9,6800.0
2011-05-24 12:30:00,55.9,55.9,55.85,55.9,29600.0,55.9,55.9,55.85,55.9,29600.0
2011-05-24 12:35:00,55.93,55.97,55.9,55.97,11300.0,55.93,55.97,55.9,55.97,11300.0
2011-05-24 12:40:00,55.96,56.0,55.94,55.97,11800.0,55.96,56.0,55.94,55.97,11800.0
2011-05-24 12:45:00,56.0,56.09,55.93,55.94,10400.0,56.0,56.09,55.93,55.94,10400.0
2011-05-24 12:50:00,55.92,56.0,55.9,55.99,10500.0,55.92,56.0,55.9,55.99,10500.0
2011-05-24 12:55:00,55.98,56.0,55.93,55.95,7100.0,55.98,56.0,55.93,55.95,7100.0
2011-05-24 13:00:00,55.96,56.05,55.96,56.02,8300.0,55.96,56.05,55.96,56.02,8300.0
2011-05-24 13:05:00,56.01,56.05,55.94,55.94,8700.0,56.01,56.05,55.94,55.94,8700.0
2011-05-24 13:10:00,55.95,55.98,55.93,55.98,4300.0,55.95,55.98,55.93,55.98,4300.0
2011-05-24 13:15:00,55.98,56.0,55.97,55.98,4800.0,55.98,56.0,55.97,55.98,4800.0
2011-05-24 13:20:00,55.97,56.0,55.95,56.0,10000.0,55.97,56.0,55.95,56.0,10000.0
2011-05-24 13:25:00,55.98,56.03,55.97,55.98,22000.0,55.98,56.03,55.97,55.98,22000.0
2011-05-24 13:30:00,55.96,56.02,55.92,55.94,15300.0,55.96,56.02,55.92,55.94,15300.0
2011-05-24 13:35:00,55.94,55.95,55.91,55.95,21300.0,55.94,55.95,55.91,55.95,21300.0
2011-05-24 13:40:00,55.94,55.98,55.93,55.96,12200.0,55.94,55.98,55.93,55.96,12200.0
2011-05-24 13:45:00,55.97,55.99,55.93,55.97,24700.0,55.97,55.99,55.93,55.97,24700.0
2011-05-24 13:50:00,55.96,56.09,55.95,56.08,17900.0,55.96,56.09,55.95,56.08,17900.0
2011-05-24 13:55:00,56.09,56.2,56.07,56.11,10400.0,56.09,56.2,56.07,56.11,10400.0
2011-05-24 14:00:00,56.12,56.13,56.01,56.01,8500.0,56.12,56.13,56.01,56.01,8500.0
2011-05-24 14:05:00,56.01,56.05,55.99,56.03,9600.0,56.01,56.05,55.99,56.03,9600.0
2011-05-24 14:10:00,56.04,56.14,56.04,56.08,12700.0,56.04,56.14,56.04,56.08,12700.0
2011-05-24 14:15:00,56.1,56.18,56.09,56.18,10000.0,56.1,56.18,56.09,56.18,10000.0
2011-05-24 14:20:00,56.16,56.23,56.15,56.2,12900.0,56.16,56.23,56.15,56.2,12900.0
2011-05-24 14:25:00,56.22,56.27,56.22,56.26,39300.0,56.22,56.27,56.22,56.26,39300.0
2011-05-24 14:30:00,56.24,56.28,56.21,56.23,9700.0,56.24,56.28,56.21,56.23,9700.0
2011-05-24 14:35:00,56.22,56.23,56.15,56.16,11900.0,56.22,56.23,56.15,56.16,11900.0
2011-05-24 14:40:00,56.15,56.24,56.14,56.24,16400.0,56.15,56.24,56.14,56.24,16400.0
2011-05-24 14:45:00,56.22,56.26,56.2,56.24,14200.0,56.22,56.26,56.2,56.24,14200.0
2011-05-24 14:50:00,56.23,56.26,56.22,56.25,21500.0,56.23,56.26,56.22,56.25,21500.0
2011-05-24 14:55:00,56.25,56.36,56.25,56.36,24000.0,56.25,56.36,56.25,56.36,24000.0
2011-05-24 15:00:00,56.35,56.42,56.35,56.4,26300.0,56.35,56.42,56.35,56.4,26300.0
2011-05-24 15:05:00,56.4,56.42,56.37,56.39,28500.0,56.4,56.42,56.37,56.39,28500.0
2011-05-24 15:10:00,56.38,56.4,56.36,56.38,15100.0,56.38,56.4,56.36,56.38,15100.0
2011-05-24 15:15:00,56.38,56.47,56.35,56.45,27800.0,56.38,56.47,56.35,56.45,27800.0
2011-05-24 15:20:00,56.45,56.46,56.4,56.42,29600.0,56.45,56.46,56.4,56.42,29600.0
2011-05-24 15:25:00,56.42,56.43,56.36,56.37,23000.0,56.42,56.43,56.36,56.37,23000.0
2011-05-24 15:30:00,56.37,56.39,56.35,56.36,28900.0,56.37,56.39,56.35,56.36,28900.0
2011-05-24 15:35:00,56.35,56.35,56.2,56.21,36100.0,56.35,56.35,56.2,56.21,36100.0
2011-05-24 15:40:00,56.21,56.25,56.17,56.24,37500.0,56.21,56.25,56.17,56.24,37500.0
2011-05-24 15:45:00,56.25,56.3,56.2,56.27,70900.0,56.25,56.3,56.2,56.27,70900.0
2011-05-24 15:50:00,56.27,56.3,56.21,56.25,54900.0,56.27,56.3,56.21,56.25,54900.0
2011-05-24 15:55:00,56.25,56.27,56.19,56.25,129500.0,56.25,56.27,56.19,56.25,129500.0
2011-05-25 09:30:00,56.32,56.32,55.81,55.92,93800.0,56.32,56.32,55.81,55.92,93800.0
2011-05-25 09:35:00,55.9,56.05,55.87,56.04,49200.0,55.9,56.05,55.87,56.04,49200.0
2011-05-25 09:40:00,56.04,56.3,56.03,56.2,31200.0,56.04,56.3,56.03,56.2,31200.0
2011-05-25 09:45:00,56.18,56.36,56.12,56.28,32800.0,56.18,56.36,56.12,56.28,32800.0
2011-05-25 09:50:00,56.3,56.3,56.16,56.2,41800.0,56.3,56.3,56.16,56.2,41800.0
2011-05-25 09:55:00,56.18,56.25,56.11,56.23,21400.0,56.18,56.25,56.11,56.23,21400.0
2011-05-25 10:00:00,56.23,56.23,56.08,56.13,94400.0,56.23,56.23,56.08,56.13,94400.0
2011-05-25 10:05:00,56.16,56.21,56.05,56.09,28500.0,56.16,56.21,56.05,56.09,28500.0
2011-05-25 10:10:00,56.11,56.2,56.06,56.2,120600.0,56.11,56.2,56.06,56.2,120600.0
2011-05-25 10:15:00,56.2,56.45,56.17,56.41,65300.0,56.2,56.45,56.17,56.41,65300.0
2011-05-25 10:20:00,56.42,56.6,56.42,56.51,27500.0,56.42,56.6,56.42,56.51,27500.0
2011-05-25 10:25:00,56.51,56.64,56.48,56.53,32400.0,56.51,56.64,56.48,56.53,32400.0
2011-05-25 10:30:00,56.53,56.53,56.34,56.47,19700.0,56.53,56.53,56.34,56.47,19700.0
2011-05-25 10:35:00,56.47,56.6,56.46,56.52,21500.0,56.47,56.6,56.46,56.52,21500.0
2011-05-25 10:40:00,56.52,56.56,56.39,56.43,21900.0,56.52,56.56,56.39,56.43,21900.0
2011-05-25 10:45:00,56.44,56.49,56.39,56.42,13100.0,56.44,56.49,56.39,56.42,13100.0
2011-05-25 10:50:00,56.42,56.46,56.31,56.33,24100.0,56.42,56.46,56.31,56.33,24100.0
2011-05-25 10:55:00,56.31,56.35,56.3,56.3,15600.0,56.31,56.35,56.3,56.3,15600.0
2011-05-25 11:00:00,56.32,56.37,56.31,56.35,13100.0,56.32,56.37,56.31,56.35,13100.0
2011-05-25 11:05:00,56.36,56.37,56.24,56.26,21800.0,56.36,56.37,56.24,56.26,21800.0
2011-05-25 11:10:00,56.26,56.3,56.24,56.3,14700.0,56.26,56.3,56.24,56.3,14700.0
2011-05-25 11:15:00,56.3,56.36,56.22,56.27,38100.0,56.3,56.36,56.22,56.27,38100.0
2011-05-25 11:20:00,56.26,56.29,56.24,56.24,18200.0,56.26,56.29,56.24,56.24,18200.0
2011-05-25 11:25:00,56.24,56.3,56.23,56.28,43400.0,56.24,56.3,56.23,56.28,43400.0
2011-05-25 11:30:00,56.24,56.27,56.1,56.13,23700.0,56.24,56.27,56.1,56.13,23700.0
2011-05-25 11:35:00,56.13,56.26,56.12,56.22,25900.0,56.13,56.26,56.12,56.22,25900.0
2011-05-25 11:40:00,56.23,56.25,56.22,56.22,13600.0,56.23,56.25,56.22,56.22,13600.0
2011-05-25 11:45:00,56.24,56.29,56.15,56.15,15600.0,56.24,56.29,56.15,56.15,15600.0
2011-05-25 11:50:00,56.16,56.16,56.02,56.02,13500.0,56.16,56.16,56.02,56.02,13500.0
2011-05-25 11:55:00,56.03,56.12,56.02,56.12,20700.0,56.03,56.12,56.02,56.12,20700.0
2011-05-25 12:00:00,56.12,56.18,56.12,56.15,9200.0,56.12,56.18,56.12,56.15,9200.0
2011-05-25 12:05:00,56.15,56.16,56.08,56.13,14400.0,56.15,56.16,56.08,56.13,14400.0
2011-05-25 12:10:00,56.11,56.18,56.09,56.15,11700.0,56.11,56.18,56.09,56.15,11700.0
2011-05-25 12:15:00,56.14,56.17,56.11,56.11,10600.0,56.14,56.17,56.11,56.11,10600.0
2011-05-25 12:20:00,56.09,56.15,56.05,56.07,28300.0,56.09,56.15,56.05,56.07,28300.0
2011-05-25 12:25:00,56.05,56.13,56.0,56.02,18400.0,56.05,56.13,56.0,56.02,18400.0
2011-05-25 12:30:00,56.02,56.07,55.98,56.06,41400.0,56.02,56.07,55.98,56.06,41400.0
2011-05-25 12:35:00,56.06,56.06,55.95,55.96,21200.0,56.06,56.06,55.95,55.96,21200.0
2011-05-25 12:40:00,55.94,56.02,55.9,56.02,12600.0,55.94,56.02,55.9,56.02,12600.0
2011-05-25 12:45:00,56.02,56.04,56.0,56.02,8100.0,56.02,56.04,56.0,56.02,8100.0
2011-05-25 12:50:00,56.0,56.02,56.0,56.0,6800.0,56.0,56.02,56.0,56.0,6800.0
2011-05-25 12:55:00,56.0,56.21,56.0,56.13,34700.0,56.0,56.21,56.0,56.13,34700.0
2011-05-25 13:00:00,56.13,56.13,56.05,56.05,14000.0,56.13,56.13,56.05,56.05,14000.0
2011-05-25 13:05:00,56.05,56.05,56.01,56.01,5500.0,56.05,56.05,56.01,56.01,5500.0
2011-05-25 13:10:00,56.01,56.02,55.95,55.95,11300.0,56.01,56.02,55.95,55.95,11300.0
2011-05-25 13:15:00,55.95,55.96,55.87,55.92,8000.0,55.95,55.96,55.87,55.92,8000.0
2011-05-25 13:20:00,55.92,55.92,55.8,55.81,8700.0,55.92,55.92,55.8,55.81,8700.0
2011-05-25 13:25:00,55.8,55.82,55.75,55.76,8700.0,55.8,55.82,55.75,55.76,8700.0
2011-05-25 13:30:00,55.74,55.78,55.72,55.73,10700.0,55.74,55.78,55.72,55.73,10700.0
2011-05-25 13:35:00,55.74,55.75,55.67,55.68,16600.0,55.74,55.75,55.67,55.68,16600.0
2011-05-25 13:40:00,55.67,55.68,55.57,55.66,22000.0,55.67,55.68,55.57,55.66,22000.0
2011-05-25 13:45:00,55.67,55.67,55.52,55.55,21700.0,55.67,55.67,55.52,55.55,21700.0
2011-05-25 13:50:00,55.55,55.55,55.38,55.41,67000.0,55.55,55.55,55.38,55.41,67000.0
2011-05-25 13:55:00,55.41,55.42,55.34,55.35,13700.0,55.41,55.42,55.34,55.35,13700.0
2011-05-25 14:00:00,55.35,55.35,55.25,55.25,29100.0,55.35,55.35,55.25,55.25,29100.0
2011-05-25 14:05:00,55.23,55.4,55.21,55.31,29200.0,55.23,55.4,55.21,55.31,29200.0
2011-05-25 14:10:00,55.31,55.35,55.3,55.32,10500.0,55.31,55.35,55.3,55.32,10500.0
2011-05-25 14:15:00,55.33,55.61,55.33,55.42,35800.0,55.33,55.61,55.33,55.42,35800.0
2011-05-25 14:20:00,55.4,55.59,55.39,55.56,30600.0,55.4,55.59,55.39,55.56,30600.0
2011-05-25 14:25:00,55.56,55.6,55.44,55.49,35600.0,55.56,55.6,55.44,55.49,35600.0
2011-05-25 14:30:00,55.51,55.52,55.35,55.35,41800.0,55.51,55.52,55.35,55.35,41800.0
2011-05-25 14:35:00,55.36,55.36,55.17,55.17,11900.0,55.36,55.36,55.17,55.17,11900.0
2011-05-25 14:40:00,55.17,55.18,55.06,55.16,33900.0,55.17,55.18,55.06,55.16,33900.0
2011-05-25 14:45:00,55.16,55.16,55.06,55.11,33100.0,55.16,55.16,55.06,55.11,33100.0
2011-05-25 14:50:00,55.1,55.13,55.06,55.13,76800.0,55.1,55.13,55.06,55.13,76800.0
2011-05-25 14:55:00,55.13,55.43,55.13,55.43,37600.0,55.13,55.43,55.13,55.43,37600.0
2011-05-25 15:00:00,55.43,55.43,55.24,55.35,34200.0,55.43,55.43,55.24,55.35,34200.0
2011-05-25 15:05:00,55.35,55.35,55.27,55.28,49500.0,55.35,55.35,55.27,55.28,49500.0
2011-05-25 15:10:00,55.29,55.43,55.29,55.43,19500.0,55.29,55.43,55.29,55.43,19500.0
2011-05-25 15:15:00,55.44,55.58,55.43,55.57,24100.0,55.44,55.58,55.43,55.57,24100.0
2011-05-25 15:20:00,55.57,55.59,55.52,55.55,23400.0,55.57,55.59,55.52,55.55,23400.0
2011-05-25 15:25:00,55.55,55.68,55.55,55.64,28700.0,55.55,55.68,55.55,55.64,28700.0
2011-05-25 15:30:00,55.63,55.69,55.53,55.62,30300.0,55.63,55.69,55.53,55.62,30300.0
2011-05-25 15:35:00,55.63,55.65,55.52,55.53,25400.0,55.63,55.65,55.52,55.53,25400.0
2011-05-25 15:40:00,55.53,55.53,55.43,55.49,20000.0,55.53,55.53,55.43,55.49,20000.0
2011-05-25 15:45:00,55.48,55.6,55.36,55.6,50400.0,55.48,55.6,55.36,55.6,50400.0
2011-05-25 15:50:00,55.61,55.71,55.61,55.66,90800.0,55.61,55.71,55.61,55.66,90800.0
2011-05-25 15:55:00,55.66,55.67,55.51,55.58,132500.0,55.66,55.67,55.51,55.58,132500.0
2011-05-26 09:30:00,55.17,55.47,55.02,55.1,41700.0,55.17,55.47,55.02,55.1,41700.0
2011-05-26 09:35:00,55.11,55.35,55.1,55.15,17500.0,55.11,55.35,55.1,55.15,17500.0
2011-05-26 09:40:00,55.17,55.18,54.93,54.95,16800.0,55.17,55.18,54.93,54.95,16800.0
2011-05-26 09:45:00,54.92,54.97,54.83,54.96,28900.0,54.92,54.97,54.83,54.96,28900.0
2011-05-26 09:50:00,54.97,54.97,54.59,54.66,75900.0,54.97,54.97,54.59,54.66,75900.0
2011-05-26 09:55:00,54.63,54.66,54.04,54.07,83800.0,54.63,54.66,54.04,54.07,83800.0
2011-05-26 10:00:00,54.08,54.16,53.88,53.92,81200.0,54.08,54.16,53.88,53.92,81200.0
2011-05-26 10:05:00,53.95,54.1,53.85,54.05,67000.0,53.95,54.1,53.85,54.05,67000.0
2011-05-26 10:10:00,54.04,54.06,53.84,53.99,30500.0,54.04,54.06,53.84,53.99,30500.0
2011-05-26 10:15:00,53.99,54.04,53.81,53.83,33700.0,53.99,54.04,53.81,53.83,33700.0
2011-05-26 10:20:00,53.83,54.1,53.81,54.05,36700.0,53.83,54.1,53.81,54.05,36700.0
2011-05-26 10:25:00,54.04,54.04,53.82,53.82,28500.0,54.04,54.04,53.82,53.82,28500.0
2011-05-26 10:30:00,53.84,53.85,53.54,53.54,74700.0,53.84,53.85,53.54,53.54,74700.0
2011-05-26 10:35:00,53.54,53.62,53.37,53.49,78100.0,53.54,53.62,53.37,53.49,78100.0
2011-05-26 10:40:00,53.49,53.67,53.37,53.59,66000.0,53.49,53.67,53.37,53.59,66000.0
2011-05-26 10:45:00,53.58,53.72,53.24,53.24,123700.0,53.58,53.72,53.24,53.24,123700.0
2011-05-26 10:50:00,53.21,53.25,52.95,53.1,126800.0,53.21,53.25,52.95,53.1,126800.0
2011-05-26 10:55:00,53.11,53.13,52.85,52.91,51000.0,53.11,53.13,52.85,52.91,51000.0
2011-05-26 11:00:00,52.92,53.33,52.87,53.33,72100.0,52.92,53.33,52.87,53.33,72100.0
2011-05-26 11:05:00,53.33,53.42,53.21,53.25,21500.0,53.33,53.42,53.21,53.25,21500.0
2011-05-26 11:10:00,53.25,53.37,53.22,53.3,25000.0,53.25,53.37,53.22,53.3,25000.0
2011-05-26 11:15:00,53.29,53.53,53.24,53.27,51700.0,53.29,53.53,53.24,53.27,51700.0
2011-05-26 11:20:00,53.28,53.3,53.13,53.15,53800.0,53.28,53.3,53.13,53.15,53800.0
2011-05-26 11:25:00,53.14,53.34,53.12,53.23,31900.0,53.14,53.34,53.12,53.23,31900.0
2011-05-26 11:30:00,53.23,53.3,53.22,53.23,26500.0,53.23,53.3,53.22,53.23,26500.0
2011-05-26 11:35:00,53.23,53.3,53.12,53.14,19200.0,53.23,53.3,53.12,53.14,19200.0
2011-05-26 11:40:00,53.13,53.23,53.12,53.21,24600.0,53.13,53.23,53.12,53.21,24600.0
2011-05-26 11:45:00,53.23,53.25,53.17,53.19,15400.0,53.23,53.25,53.17,53.19,15400.0
2011-05-26 11:50:00,53.18,53.37,53.17,53.24,14800.0,53.18,53.37,53.17,53.24,14800.0
2011-05-26 11:55:00,53.25,53.4,53.22,53.3,12000.0,53.25,53.4,53.22,53.3,12000.0
2011-05-26 12:00:00,53.3,53.58,53.3,53.53,17200.0,53.3,53.58,53.3,53.53,17200.0
2011-05-26 12:05:00,53.52,53.69,53.49,53.66,17800.0,53.52,53.69,53.49,53.66,17800.0
2011-05-26 12:10:00,53.66,53.66,53.57,53.65,53200.0,53.66,53.66,53.57,53.65,53200.0
2011-05-26 12:15:00,53.65,53.88,53.64,53.87,43800.0,53.65,53.88,53.64,53.87,43800.0
2011-05-26 12:20:00,53.83,53.85,53.65,53.71,19800.0,53.83,53.85,53.65,53.71,19800.0
2011-05-26 12:25:00,53.73,53.95,53.73,53.88,28300.0,53.73,53.95,53.73,53.88,28300.0
2011-05-26 12:30:00,53.9,53.95,53.89,53.9,8000.0,53.9,53.95,53.89,53.9,8000.0
2011-05-26 12:35:00,53.92,53.93,53.77,53.84,10700.0,53.92,53.93,53.77,53.84,10700.0
2011-05-26 12:40:00,53.83,54.0,53.82,54.0,7700.0,53.83,54.0,53.82,54.0,7700.0
2011-05-26 12:45:00,53.98,54.21,53.97,54.2,14500.0,53.98,54.21,53.97,54.2,14500.0
2011-05-26 12:50:00,54.21,54.26,54.14,54.23,17900.0,54.21,54.26,54.14,54.23,17900.0
2011-05-26 12:55:00,54.22,54.25,54.22,54.23,6000.0,54.22,54.25,54.22,54.23,6000.0
2011-05-26 13:00:00,54.23,54.43,54.18,54.36,17800.0,54.23,54.43,54.18,54.36,17800.0
2011-05-26 13:05:00,54.39,54.45,54.35,54.41,35100.0,54.39,54.45,54.35,54.41,35100.0
2011-05-26 13:10:00,54.42,54.45,54.41,54.45,6200.0,54.42,54.45,54.41,54.45,6200.0
2011-05-26 13:15:00,54.43,54.53,54.43,54.5,9000.0,54.43,54.53,54.43,54.5,9000.0
2011-05-26 13:20:00,54.48,54.49,54.44,54.49,6500.0,54.48,54.49,54.44,54.49,6500.0
2011-05-26 13:25:00,54.47,54.47,54.3,54.34,10000.0,54.47,54.47,54.3,54.34,10000.0
2011-05-26 13:30:00,54.35,54.35,54.17,54.19,16000.0,54.35,54.35,54.17,54.19,16000.0
2011-05-26 13:35:00,54.17,54.25,54.02,54.04,20800.0,54.17,54.25,54.02,54.04,20800.0
2011-05-26 13:40:00,54.04,54.22,54.03,54.22,30100.0,54.04,54.22,54.03,54.22,30100.0
2011-05-26 13:45:00,54.22,54.33,54.18,54.25,7800.0,54.22,54.33,54.18,54.25,7800.0
2011-05-26 13:50:00,54.26,54.3,54.16,54.17,7400.0,54.26,54.3,54.16,54.17,7400.0
2011-05-26 13:55:00,54.19,54.23,54.13,54.23,4800.0,54.19,54.23,54.13,54.23,4800.0
2011-05-26 14:00:00,54.23,54.34,54.23,54.34,11400.0,54.23,54.34,54.23,54.34,11400.0
2011-05-26 14:05:00,54.34,54.41,54.33,54.37,6300.0,54.34,54.41,54.33,54.37,6300.0
2011-05-26 14:10:00,54.35,54.44,54.35,54.4,14100.0,54.35,54.44,54.35,54.4,14100.0
2011-05-26 14:15:00,54.41,54.45,54.4,54.45,6900.0,54.41,54.45,54.4,54.45,6900.0
2011-05-26 14:20:00,54.45,54.45,54.39,54.4,5800.0,54.45,54.45,54.39,54.4,5800.0
2011-05-26 14:25:00,54.4,54.43,54.38,54.4,15500.0,54.4,54.43,54.38,54.4,15500.0
2011-05-26 14:30:00,54.4,54.44,54.38,54.43,13900.0,54.4,54.44,54.38,54.43,13900.0
2011-05-26 14:35:00,54.43,54.48,54.37,54.39,18300.0,54.43,54.48,54.37,54.39,18300.0
2011-05-26 14:40:00,54.36,54.39,54.3,54.34,6100.0,54.36,54.39,54.3,54.34,6100.0
2011-05-26 14:45:00,54.34,54.41,54.33,54.33,12500.0,54.34,54.41,54.33,54.33,12500.0
2011-05-26 14:50:00,54.35,54.35,54.26,54.35,8200.0,54.35,54.35,54.26,54.35,8200.0
2011-05-26 14:55:00,54.35,54.35,54.24,54.27,16700.0,54.35,54.35,54.24,54.27,16700.0
2011-05-26 15:00:00,54.25,54.28,54.22,54.23,16300.0,54.25,54.28,54.22,54.23,16300.0
2011-05-26 15:05:00,54.25,54.27,54.2,54.22,13300.0,54.25,54.27,54.2,54.22,13300.0
2011-05-26 15:10:00,54.23,54.23,54.1,54.16,41300.0,54.23,54.23,54.1,54.16,41300.0
2011-05-26 15:15:00,54.14,54.27,54.14,54.25,12400.0,54.14,54.27,54.14,54.25,12400.0
2011-05-26 15:20:00,54.25,54.28,54.22,54.25,9600.0,54.25,54.28,54.22,54.25,9600.0
2011-05-26 15:25:00,54.25,54.37,54.25,54.36,15200.0,54.25,54.37,54.25,54.36,15200.0
2011-05-26 15:30:00,54.37,54.5,54.36,54.47,25300.0,54.37,54.5,54.36,54.47,25300.0
2011-05-26 15:35:00,54.47,54.52,54.43,54.51,29900.0,54.47,54.52,54.43,54.51,29900.0
2011-05-26 15:40:00,54.51,54.51,54.25,54.28,46800.0,54.51,54.51,54.25,54.28,46800.0
2011-05-26 15:45:00,54.28,54.28,54.12,54.18,40200.0,54.28,54.28,54.12,54.18,40200.0
2011-05-26 15:50:00,54.18,54.34,54.18,54.3,49700.0,54.18,54.34,54.18,54.3,49700.0
2011-05-26 15:55:00,54.3,54.38,54.27,54.27,93100.0,54.3,54.38,54.27,54.27,93100.0
2011-05-27 09:30:00,54.01,54.46,54.0,54.2,49600.0,54.01,54.46,54.0,54.2,49600.0
2011-05-27 09:35:00,54.21,54.34,53.98,53.98,21400.0,54.21,54.34,53.98,53.98,21400.0
2011-05-27 09:40:00,54.03,54.17,53.9,53.93,19900.0,54.03,54.17,53.9,53.93,19900.0
2011-05-27 09:45:00,53.93,54.05,53.74,53.86,19300.0,53.93,54.05,53.74,53.86,19300.0
2011-05-27 09:50:00,53.84,53.86,53.61,53.63,14100.0,53.84,53.86,53.61,53.63,14100.0
2011-05-27 09:55:00,53.66,53.71,53.42,53.46,23100.0,53.66,53.71,53.42,53.46,23100.0
2011-05-27 10:00:00,53.47,53.62,53.38,53.51,41500.0,53.47,53.62,53.38,53.51,41500.0
2011-05-27 10:05:00,53.51,53.6,53.43,53.57,34600.0,53.51,53.6,53.43,53.57,34600.0
2011-05-27 10:10:00,53.55,53.7,53.54,53.65,27000.0,53.55,53.7,53.54,53.65,27000.0
2011-05-27 10:15:00,53.67,53.87,53.65,53.87,16800.0,53.67,53.87,53.65,53.87,16800.0
2011-05-27 10:20:00,53.87,53.88,53.75,53.8,17500.0,53.87,53.88,53.75,53.8,17500.0
2011-05-27 10:25:00,53.77,53.85,53.74,53.83,23600.0,53.77,53.85,53.74,53.83,23600.0
2011-05-27 10:30:00,53.83,53.85,53.79,53.8,5000.0,53.83,53.85,53.79,53.8,5000.0
2011-05-27 10:35:00,53.78,53.88,53.76,53.85,22800.0,53.78,53.88,53.76,53.85,22800.0
2011-05-27 10:40:00,53.82,53.82,53.74,53.74,9300.0,53.82,53.82,53.74,53.74,9300.0
2011-05-27 10:45:00,53.74,53.76,53.64,53.69,12900.0,53.74,53.76,53.64,53.69,12900.0
2011-05-27 10:50:00,53.68,53.75,53.65,53.74,8000.0,53.68,53.75,53.65,53.74,8000.0
2011-05-27 10:55:00,53.75,53.76,53.67,53.75,6600.0,53.75,53.76,53.67,53.75,6600.0
2011-05-27 11:00:00,53.76,53.89,53.75,53.89,6400.0,53.76,53.89,53.75,53.89,6400.0
2011-05-27 11:05:00,53.86,53.94,53.85,53.94,3400.0,53.86,53.94,53.85,53.94,3400.0
2011-05-27 11:10:00,53.94,54.0,53.91,54.0,7300.0,53.94,54.0,53.91,54.0,7300.0
2011-05-27 11:15:00,53.99,54.02,53.95,54.02,9400.0,53.99,54.02,53.95,54.02,9400.0
2011-05-27 11:20:00,54.02,54.03,53.98,53.98,11200.0,54.02,54.03,53.98,53.98,11200.0
2011-05-27 11:25:00,53.98,54.0,53.91,53.92,10600.0,53.98,54.0,53.91,53.92,10600.0
2011-05-27 11:30:00,53.93,53.93,53.85,53.89,6200.0,53.93,53.93,53.85,53.89,6200.0
2011-05-27 11:35:00,53.86,53.9,53.83,53.86,6100.0,53.86,53.9,53.83,53.86,6100.0
2011-05-27 11:40:00,53.87,53.88,53.67,53.73,14000.0,53.87,53.88,53.67,53.73,14000.0
2011-05-27 11:45:00,53.73,53.78,53.72,53.78,9300.0,53.73,53.78,53.72,53.78,9300.0
2011-05-27 11:50:00,53.78,53.79,53.74,53.75,8300.0,53.78,53.79,53.74,53.75,8300.0
2011-05-27 11:55:00,53.74,53.74,53.66,53.7,6800.0,53.74,53.74,53.66,53.7,6800.0
2011-05-27 12:00:00,53.7,53.81,53.7,53.8,18200.0,53.7,53.81,53.7,53.8,18200.0
2011-05-27 12:05:00,53.78,53.78,53.69,53.71,6100.0,53.78,53.78,53.69,53.71,6100.0
2011-05-27 12:10:00,53.7,53.7,53.66,53.69,9900.0,53.7,53.7,53.66,53.69,9900.0
2011-05-27 12:15:00,53.69,53.7,53.66,53.69,21200.0,53.69,53.7,53.66,53.69,21200.0
2011-05-27 12:20:00,53.69,53.7,53.67,53.69,4500.0,53.69,53.7,53.67,53.69,4500.0
2011-05-27 12:25:00,53.69,53.72,53.66,53.66,11200.0,53.69,53.72,53.66,53.66,11200.0
2011-05-27 12:30:00,53.7,53.7,53.62,53.65,4600.0,53.7,53.7,53.62,53.65,4600.0
2011-05-27 12:35:00,53.65,53.74,53.65,53.72,5900.0,53.65,53.74,53.65,53.72,5900.0
2011-05-27 12:40:00,53.72,53.74,53.72,53.73,9300.0,53.72,53.74,53.72,53.73,9300.0
2011-05-27 12:45:00,53.73,53.73,53.69,53.71,7100.0,53.73,53.73,53.69,53.71,7100.0
2011-05-27 12:50:00,53.71,53.73,53.6,53.61,4800.0,53.71,53.73,53.6,53.61,4800.0
2011-05-27 12:55:00,53.63,53.7,53.63,53.67,5200.0,53.63,53.7,53.63,53.67,5200.0
2011-05-27 13:00:00,53.68,53.68,53.65,53.66,2500.0,53.68,53.68,53.65,53.66,2500.0
2011-05-27 13:05:00,53.64,53.7,53.62,53.7,6400.0,53.64,53.7,53.62,53.7,6400.0
2011-05-27 13:10:00,53.7,53.7,53.63,53.65,4400.0,53.7,53.7,53.63,53.65,4400.0
2011-05-27 13:15:00,53.65,53.7,53.63,53.69,4900.0,53.65,53.7,53.63,53.69,4900.0
2011-05-27 13:20:00,53.69,53.7,53.64,53.7,7500.0,53.69,53.7,53.64,53.7,7500.0
2011-05-27 13:25:00,53.71,53.73,53.65,53.65,8700.0,53.71,53.73,53.65,53.65,8700.0
2011-05-27 13:30:00,53.66,53.68,53.65,53.67,4000.0,53.66,53.68,53.65,53.67,4000.0
2011-05-27 13:35:00,53.67,53.74,53.67,53.72,9000.0,53.67,53.74,53.67,53.72,9000.0
2011-05-27 13:40:00,53.71,53.74,53.69,53.69,3800.0,53.71,53.74,53.69,53.69,3800.0
2011-05-27 13:45:00,53.68,53.74,53.68,53.73,21500.0,53.68,53.74,53.68,53.73,21500.0
2011-05-27 13:50:00,53.73,53.85,53.72,53.84,20500.0,53.73,53.85,53.72,53.84,20500.0
2011-05-27 13:55:00,53.87,53.87,53.77,53.81,14000.0,53.87,53.87,53.77,53.81,14000.0
2011-05-27 14:00:00,53.81,53.88,53.79,53.85,14700.0,53.81,53.88,53.79,53.85,14700.0
2011-05-27 14:05:00,53.85,53.89,53.81,53.88,10100.0,53.85,53.89,53.81,53.88,10100.0
2011-05-27 14:10:00,53.88,53.9,53.88,53.89,9200.0,53.88,53.9,53.88,53.89,9200.0
2011-05-27 14:15:00,53.88,53.88,53.84,53.85,8200.0,53.88,53.88,53.84,53.85,8200.0
2011-05-27 14:20:00,53.85,53.86,53.83,53.85,5800.0,53.85,53.86,53.83,53.85,5800.0
2011-05-27 14:25:00,53.86,53.88,53.79,53.79,12800.0,53.86,53.88,53.79,53.79,12800.0
2011-05-27 14:30:00,53.78,53.86,53.74,53.8,25800.0,53.78,53.86,53.74,53.8,25800.0
2011-05-27 14:35:00,53.8,53.8,53.75,53.76,13400.0,53.8,53.8,53.75,53.76,13400.0
2011-05-27 14:40:00,53.76,53.76,53.67,53.67,12800.0,53.76,53.76,53.67,53.67,12800.0
2011-05-27 14:45:00,53.67,53.67,53.58,53.59,23000.0,53.67,53.67,53.58,53.59,23000.0
2011-05-27 14:50:00,53.59,53.61,53.53,53.61,14100.0,53.59,53.61,53.53,53.61,14100.0
2011-05-27 14:55:00,53.61,53.67,53.57,53.67,11300.0,53.61,53.67,53.57,53.67,11300.0
2011-05-27 15:00:00,53.66,53.73,53.65,53.71,11600.0,53.66,53.73,53.65,53.71,11600.0
2011-05-27 15:05:00,53.71,53.74,53.67,53.73,6200.0,53.71,53.74,53.67,53.73,6200.0
2011-05-27 15:10:00,53.74,53.77,53.72,53.74,8400.0,53.74,53.77,53.72,53.74,8400.0
2011-05-27 15:15:00,53.73,53.75,53.72,53.74,8200.0,53.73,53.75,53.72,53.74,8200.0
2011-05-27 15:20:00,53.73,53.75,53.7,53.72,24800.0,53.73,53.75,53.7,53.72,24800.0
2011-05-27 15:25:00,53.72,53.74,53.69,53.72,12300.0,53.72,53.74,53.69,53.72,12300.0
2011-05-27 15:30:00,53.72,53.76,53.65,53.76,10700.0,53.72,53.76,53.65,53.76,10700.0
2011-05-27 15:35:00,53.77,53.79,53.7,53.7,16700.0,53.77,53.79,53.7,53.7,16700.0
2011-05-27 15:40:00,53.69,53.75,53.66,53.67,30900.0,53.69,53.75,53.66,53.67,30900.0
2011-05-27 15:45:00,53.67,53.75,53.65,53.65,59700.0,53.67,53.75,53.65,53.65,59700.0
2011-05-27 15:50:00,53.65,53.68,53.57,53.6,82000.0,53.65,53.68,53.57,53.6,82000.0
2011-05-27 15:55:00,53.59,53.6,53.53,53.53,120700.0,53.59,53.6,53.53,53.53,120700.0
2011-05-31 09:30:00,54.37,54.68,54.33,54.42,47600.0,54.37,54.68,54.33,54.42,47600.0
2011-05-31 09:35:00,54.43,54.46,54.14,54.4,31100.0,54.43,54.46,54.14,54.4,31100.0
2011-05-31 09:40:00,54.4,54.45,54.03,54.05,19100.0,54.4,54.45,54.03,54.05,19100.0
2011-05-31 09:45:00,54.01,54.09,53.66,53.68,31500.0,54.01,54.09,53.66,53.68,31500.0
2011-05-31 09:50:00,53.65,53.83,53.65,53.78,20200.0,53.65,53.83,53.65,53.78,20200.0
2011-05-31 09:55:00,53.73,53.75,53.57,53.57,11700.0,53.73,53.75,53.57,53.57,11700.0
2011-05-31 10:00:00,53.53,53.62,53.33,53.33,20500.0,53.53,53.62,53.33,53.33,20500.0
2011-05-31 10:05:00,53.37,53.47,53.26,53.26,16700.0,53.37,53.47,53.26,53.26,16700.0
2011-05-31 10:10:00,53.26,53.3,53.14,53.29,19200.0,53.26,53.3,53.14,53.29,19200.0
2011-05-31 10:15:00,53.29,53.37,53.27,53.37,10300.0,53.29,53.37,53.27,53.37,10300.0
2011-05-31 10:20:00,53.38,53.38,53.03,53.03,19600.0,53.38,53.38,53.03,53.03,19600.0
2011-05-31 10:25:00,53.04,53.07,52.98,53.01,15700.0,53.04,53.07,52.98,53.01,15700.0
2011-05-31 10:30:00,53.04,53.2,53.03,53.2,10900.0,53.04,53.2,53.03,53.2,10900.0
2011-05-31 10:35:00,53.2,53.24,53.16,53.22,9700.0,53.2,53.24,53.16,53.22,9700.0
2011-05-31 10:40:00,53.24,53.25,53.13,53.17,15500.0,53.24,53.25,53.13,53.17,15500.0
2011-05-31 10:45:00,53.17,53.3,53.17,53.26,17100.0,53.17,53.3,53.17,53.26,17100.0
2011-05-31 10:50:00,53.26,53.32,53.2,53.27,12600.0,53.26,53.32,53.2,53.27,12600.0
2011-05-31 10:55:00,53.27,53.48,53.26,53.46,19400.0,53.27,53.48,53.26,53.46,19400.0
2011-05-31 11:00:00,53.46,53.57,53.45,53.52,25000.0,53.46,53.57,53.45,53.52,25000.0
2011-05-31 11:05:00,53.52,53.61,53.52,53.61,18600.0,53.52,53.61,53.52,53.61,18600.0
2011-05-31 11:10:00,53.59,53.59,53.54,53.54,14200.0,53.59,53.59,53.54,53.54,14200.0
2011-05-31 11:15:00,53.54,53.65,53.54,53.62,11700.0,53.54,53.65,53.54,53.62,11700.0
2011-05-31 11:20:00,53.63,53.63,53.6,53.6,7300.0,53.63,53.63,53.6,53.6,7300.0
2011-05-31 11:25:00,53.6,53.71,53.55,53.69,16500.0,53.6,53.71,53.55,53.69,16500.0
2011-05-31 11:30:00,53.69,53.72,53.63,53.68,11100.0,53.69,53.72,53.63,53.68,11100.0
2011-05-31 11:35:00,53.68,53.68,53.52,53.54,7400.0,53.68,53.68,53.52,53.54,7400.0
2011-05-31 11:40:00,53.52,53.54,53.37,53.37,10700.0,53.52,53.54,53.37,53.37,10700.0
2011-05-31 11:45:00,53.35,53.37,53.31,53.31,7700.0,53.35,53.37,53.31,53.31,7700.0
2011-05-31 11:50:00,53.32,53.32,53.27,53.28,7800.0,53.32,53.32,53.27,53.28,7800.0
2011-05-31 11:55:00,53.28,53.32,53.27,53.28,10700.0,53.28,53.32,53.27,53.28,10700.0
2011-05-31 12:00:00,53.29,53.32,53.25,53.28,10100.0,53.29,53.32,53.25,53.28,10100.0
2011-05-31 12:05:00,53.28,53.34,53.27,53.27,6700.0,53.28,53.34,53.27,53.27,6700.0
2011-05-31 12:10:00,53.25,53.3,53.19,53.27,13800.0,53.25,53.3,53.19,53.27,13800.0
2011-05-31 12:15:00,53.28,53.35,53.24,53.34,9100.0,53.28,53.35,53.24,53.34,9100.0
2011-05-31 12:20:00,53.34,53.37,53.25,53.29,10600.0,53.34,53.37,53.25,53.29,10600.0
2011-05-31 12:25:00,53.3,53.45,53.3,53.43,17900.0,53.3,53.45,53.3,53.43,17900.0
2011-05-31 12:30:00,53.43,53.52,53.42,53.49,18800.0,53.43,53.52,53.42,53.49,18800.0
2011-05-31 12:35:00,53.48,53.49,53.37,53.37,10400.0,53.48,53.49,53.37,53.37,10400.0
2011-05-31 12:40:00,53.37,53.42,53.28,53.32,13500.0,53.37,53.42,53.28,53.32,13500.0
2011-05-31 12:45:00,53.32,53.35,53.27,53.31,19000.0,53.32,53.35,53.27,53.31,19000.0
2011-05-31 12:50:00,53.31,53.38,53.29,53.38,10500.0,53.31,53.38,53.29,53.38,10500.0
2011-05-31 12:55:00,53.38,53.38,53.33,53.36,9300.0,53.38,53.38,53.33,53.36,9300.0
2011-05-31 13:00:00,53.36,53.42,53.33,53.4,7800.0,53.36,53.42,53.33,53.4,7800.0
2011-05-31 13:05:00,53.42,53.42,53.32,53.32,2300.0,53.42,53.42,53.32,53.32,2300.0
2011-05-31 13:10:00,53.33,53.35,53.29,53.35,13800.0,53.33,53.35,53.29,53.35,13800.0
2011-05-31 13:15:00,53.34,53.36,53.29,53.36,6300.0,53.34,53.36,53.29,53.36,6300.0
2011-05-31 13:20:00,53.37,53.37,53.3,53.3,6500.0,53.37,53.37,53.3,53.3,6500.0
2011-05-31 13:25:00,53.31,53.32,53.27,53.28,5800.0,53.31,53.32,53.27,53.28,5800.0
2011-05-31 13:30:00,53.25,53.26,53.2,53.26,11400.0,53.25,53.26,53.2,53.26,11400.0
2011-05-31 13:35:00,53.26,53.32,53.25,53.3,5400.0,53.26,53.32,53.25,53.3,5400.0
2011-05-31 13:40:00,53.27,53.27,53.21,53.21,4000.0,53.27,53.27,53.21,53.21,4000.0
2011-05-31 13:45:00,53.23,53.26,53.2,53.24,12700.0,53.23,53.26,53.2,53.24,12700.0
2011-05-31 13:50:00,53.25,53.38,53.24,53.36,10700.0,53.25,53.38,53.24,53.36,10700.0
2011-05-31 13:55:00,53.36,53.42,53.36,53.39,6900.0,53.36,53.42,53.36,53.39,6900.0
2011-05-31 14:00:00,53.4,53.4,53.36,53.37,10800.0,53.4,53.4,53.36,53.37,10800.0
2011-05-31 14:05:00,53.38,53.48,53.37,53.48,11600.0,53.38,53.48,53.37,53.48,11600.0
2011-05-31 14:10:00,53.49,53.54,53.49,53.54,8500.0,53.49,53.54,53.49,53.54,8500.0
2011-05-31 14:15:00,53.54,53.62,53.54,53.62,7900.0,53.54,53.62,53.54,53.62,7900.0
2011-05-31 14:20:00,53.62,53.62,53.59,53.6,7800.0,53.62,53.62,53.59,53.6,7800.0
2011-05-31 14:25:00,53.59,53.6,53.56,53.59,11300.0,53.59,53.6,53.56,53.59,11300.0
2011-05-31 14:30:00,53.57,53.58,53.5,53.52,11300.0,53.57,53.58,53.5,53.52,11300.0
2011-05-31 14:35:00,53.53,53.63,53.53,53.61,14200.0,53.53,53.63,53.53,53.61,14200.0
2011-05-31 14:40:00,53.6,53.63,53.54,53.58,13300.0,53.6,53.63,53.54,53.58,13300.0
2011-05-31 14:45:00,53.58,53.58,53.47,53.48,23100.0,53.58,53.58,53.47,53.48,23100.0
2011-05-31 14:50:00,53.48,53.69,53.48,53.68,16500.0,53.48,53.69,53.48,53.68,16500.0
2011-05-31 14:55:00,53.68,53.68,53.55,53.55,9400.0,53.68,53.68,53.55,53.55,9400.0
2011-05-31 15:00:00,53.56,53.61,53.54,53.54,8100.0,53.56,53.61,53.54,53.54,8100.0
2011-05-31 15:05:00,53.53,53.54,53.45,53.46,16200.0,53.53,53.54,53.45,53.46,16200.0
2011-05-31 15:10:00,53.45,53.49,53.43,53.49,17500.0,53.45,53.49,53.43,53.49,17500.0
2011-05-31 15:15:00,53.51,53.56,53.51,53.55,10600.0,53.51,53.56,53.51,53.55,10600.0
2011-05-31 15:20:00,53.57,53.58,53.55,53.55,13300.0,53.57,53.58,53.55,53.55,13300.0
2011-05-31 15:25:00,53.56,53.63,53.55,53.63,9200.0,53.56,53.63,53.55,53.63,9200.0
2011-05-31 15:30:00,53.64,53.76,53.63,53.73,21200.0,53.64,53.76,53.63,53.73,21200.0
2011-05-31 15:35:00,53.73,53.82,53.72,53.79,13000.0,53.73,53.82,53.72,53.79,13000.0
2011-05-31 15:40:00,53.79,53.87,53.74,53.86,32000.0,53.79,53.87,53.74,53.86,32000.0
2011-05-31 15:45:00,53.86,53.92,53.83,53.89,29500.0,53.86,53.92,53.83,53.89,29500.0
2011-05-31 15:50:00,53.9,54.1,53.86,53.93,87500.0,53.9,54.1,53.86,53.93,87500.0
2011-05-31 15:55:00,53.92,54.02,53.88,53.95,134500.0,53.92,54.02,53.88,53.95,134500.0
2011-06-01 09:30:00,54.48,54.69,53.88,54.09,52000.0,54.48,54.69,53.88,54.09,52000.0
2011-06-01 09:35:00,54.07,54.18,54.01,54.16,8000.0,54.07,54.18,54.01,54.16,8000.0
2011-06-01 09:40:00,54.15,54.15,54.08,54.15,16700.0,54.15,54.15,54.08,54.15,16700.0
2011-06-01 09:45:00,54.12,54.19,54.08,54.16,12500.0,54.12,54.19,54.08,54.16,12500.0
2011-06-01 09:50:00,54.16,54.21,53.89,53.98,24000.0,54.16,54.21,53.89,53.98,24000.0
2011-06-01 09:55:00,54.0,54.04,53.83,53.83,18500.0,54.0,54.04,53.83,53.83,18500.0
2011-06-01 10:00:00,53.77,53.82,53.61,53.76,18900.0,53.77,53.82,53.61,53.76,18900.0
2011-06-01 10:05:00,53.78,53.9,53.69,53.71,5900.0,53.78,53.9,53.69,53.71,5900.0
2011-06-01 10:10:00,53.71,53.74,53.61,53.68,10300.0,53.71,53.74,53.61,53.68,10300.0
2011-06-01 10:15:00,53.69,53.81,53.69,53.76,9700.0,53.69,53.81,53.69,53.76,9700.0
2011-06-01 10:20:00,53.77,53.91,53.74,53.87,10000.0,53.77,53.91,53.74,53.87,10000.0
2011-06-01 10:25:00,53.87,53.87,53.79,53.81,4200.0,53.87,53.87,53.79,53.81,4200.0
2011-06-01 10:30:00,53.81,53.95,53.79,53.92,8300.0,53.81,53.95,53.79,53.92,8300.0
2011-06-01 10:35:00,53.94,54.0,53.88,53.88,7800.0,53.94,54.0,53.88,53.88,7800.0
2011-06-01 10:40:00,53.88,53.94,53.73,53.76,29700.0,53.88,53.94,53.73,53.76,29700.0
2011-06-01 10:45:00,53.75,53.89,53.66,53.67,16500.0,53.75,53.89,53.66,53.67,16500.0
2011-06-01 10:50:00,53.68,53.69,53.56,53.6,13000.0,53.68,53.69,53.56,53.6,13000.0
2011-06-01 10:55:00,53.59,53.73,53.57,53.73,7500.0,53.59,53.73,53.57,53.73,7500.0
2011-06-01 11:00:00,53.76,53.9,53.75,53.87,7100.0,53.76,53.9,53.75,53.87,7100.0
2011-06-01 11:05:00,53.9,54.01,53.89,54.0,9300.0,53.9,54.01,53.89,54.0,9300.0
2011-06-01 11:10:00,54.0,54.03,53.93,53.97,9300.0,54.0,54.03,53.93,53.97,9300.0
2011-06-01 11:15:00,53.95,54.03,53.89,53.97,7300.0,53.95,54.03,53.89,53.97,7300.0
2011-06-01 11:20:00,53.98,54.05,53.97,53.97,14000.0,53.98,54.05,53.97,53.97,14000.0
2011-06-01 11:25:00,53.97,54.07,53.95,54.05,5300.0,53.97,54.07,53.95,54.05,5300.0
2011-06-01 11:30:00,54.09,54.09,53.81,53.81,11100.0,54.09,54.09,53.81,53.81,11100.0
2011-06-01 11:35:00,53.81,53.9,53.79,53.9,5900.0,53.81,53.9,53.79,53.9,5900.0
2011-06-01 11:40:00,53.91,54.02,53.91,53.99,11200.0,53.91,54.02,53.91,53.99,11200.0
2011-06-01 11:45:00,53.99,53.99,53.89,53.89,55900.0,53.99,53.99,53.89,53.89,55900.0
2011-06-01 11:50:00,53.89,53.91,53.86,53.89,7000.0,53.89,53.91,53.86,53.89,7000.0
2011-06-01 11:55:00,53.89,53.92,53.73,53.82,14900.0,53.89,53.92,53.73,53.82,14900.0
2011-06-01 12:00:00,53.81,54.08,53.81,53.99,18300.0,53.81,54.08,53.81,53.99,18300.0
2011-06-01 12:05:00,53.98,53.99,53.84,53.88,15100.0,53.98,53.99,53.84,53.88,15100.0
2011-06-01 12:10:00,53.88,53.88,53.65,53.65,8100.0,53.88,53.88,53.65,53.65,8100.0
2011-06-01 12:15:00,53.66,53.77,53.64,53.66,14900.0,53.66,53.77,53.64,53.66,14900.0
2011-06-01 12:20:00,53.67,53.67,53.48,53.48,18500.0,53.67,53.67,53.48,53.48,18500.0
2011-06-01 12:25:00,53.49,53.51,53.45,53.48,4100.0,53.49,53.51,53.45,53.48,4100.0
2011-06-01 12:30:00,53.47,53.52,53.46,53.52,18300.0,53.47,53.52,53.46,53.52,18300.0
2011-06-01 12:35:00,53.51,53.54,53.44,53.47,11400.0,53.51,53.54,53.44,53.47,11400.0
2011-06-01 12:40:00,53.44,53.48,53.41,53.41,7800.0,53.44,53.48,53.41,53.41,7800.0
2011-06-01 12:45:00,53.41,53.51,53.38,53.51,7900.0,53.41,53.51,53.38,53.51,7900.0
2011-06-01 12:50:00,53.53,53.62,53.49,53.58,26000.0,53.53,53.62,53.49,53.58,26000.0
2011-06-01 12:55:00,53.6,53.73,53.5,53.73,9100.0,53.6,53.73,53.5,53.73,9100.0
2011-06-01 13:00:00,53.74,53.76,53.67,53.73,6900.0,53.74,53.76,53.67,53.73,6900.0
2011-06-01 13:05:00,53.73,53.81,53.73,53.77,6500.0,53.73,53.81,53.73,53.77,6500.0
2011-06-01 13:10:00,53.77,53.77,53.51,53.55,21100.0,53.77,53.77,53.51,53.55,21100.0
2011-06-01 13:15:00,53.56,53.63,53.51,53.51,10800.0,53.56,53.63,53.51,53.51,10800.0
2011-06-01 13:20:00,53.51,53.52,53.28,53.28,9200.0,53.51,53.52,53.28,53.28,9200.0
2011-06-01 13:25:00,53.29,53.33,53.22,53.27,9500.0,53.29,53.33,53.22,53.27,9500.0
2011-06-01 13:30:00,53.31,53.37,53.23,53.37,11900.0,53.31,53.37,53.23,53.37,11900.0
2011-06-01 13:35:00,53.38,53.4,53.31,53.37,9700.0,53.38,53.4,53.31,53.37,9700.0
2011-06-01 13:40:00,53.38,53.48,53.35,53.48,7100.0,53.38,53.48,53.35,53.48,7100.0
2011-06-01 13:45:00,53.46,53.5,53.35,53.38,7100.0,53.46,53.5,53.35,53.38,7100.0
2011-06-01 13:50:00,53.39,53.39,53.31,53.31,8600.0,53.39,53.39,53.31,53.31,8600.0
2011-06-01 13:55:00,53.3,53.48,53.25,53.47,13100.0,53.3,53.48,53.25,53.47,13100.0
2011-06-01 14:00:00,53.48,53.49,53.44,53.48,5600.0,53.48,53.49,53.44,53.48,5600.0
2011-06-01 14:05:00,53.5,53.54,53.49,53.54,7900.0,53.5,53.54,53.49,53.54,7900.0
2011-06-01 14:10:00,53.53,53.53,53.44,53.47,8900.0,53.53,53.53,53.44,53.47,8900.0
2011-06-01 14:15:00,53.47,53.5,53.4,53.49,5900.0,53.47,53.5,53.4,53.49,5900.0
2011-06-01 14:20:00,53.49,53.49,53.43,53.44,5900.0,53.49,53.49,53.43,53.44,5900.0
2011-06-01 14:25:00,53.44,53.44,53.25,53.28,8700.0,53.44,53.44,53.25,53.28,8700.0
2011-06-01 14:30:00,53.24,53.4,53.1,53.39,28200.0,53.24,53.4,53.1,53.39,28200.0
2011-06-01 14:35:00,53.37,53.41,53.34,53.37,10900.0,53.37,53.41,53.34,53.37,10900.0
2011-06-01 14:40:00,53.37,53.38,53.29,53.37,15800.0,53.37,53.38,53.29,53.37,15800.0
2011-06-01 14:45:00,53.37,53.4,53.3,53.36,35100.0,53.37,53.4,53.3,53.36,35100.0
2011-06-01 14:50:00,53.35,53.41,53.27,53.39,14900.0,53.35,53.41,53.27,53.39,14900.0
2011-06-01 14:55:00,53.38,53.38,53.23,53.23,8700.0,53.38,53.38,53.23,53.23,8700.0
2011-06-01 15:00:00,53.27,53.29,53.24,53.29,10800.0,53.27,53.29,53.24,53.29,10800.0
2011-06-01 15:05:00,53.28,53.32,53.22,53.28,13200.0,53.28,53.32,53.22,53.28,13200.0
2011-06-01 15:10:00,53.25,53.33,53.21,53.21,13300.0,53.25,53.33,53.21,53.21,13300.0
2011-06-01 15:15:00,53.19,53.21,53.11,53.14,12100.0,53.19,53.21,53.11,53.14,12100.0
2011-06-01 15:20:00,53.14,53.2,53.13,53.13,15700.0,53.14,53.2,53.13,53.13,15700.0
2011-06-01 15:25:00,53.13,53.22,53.12,53.14,18100.0,53.13,53.22,53.12,53.14,18100.0
2011-06-01 15:30:00,53.15,53.22,53.14,53.2,18800.0,53.15,53.22,53.14,53.2,18800.0
2011-06-01 15:35:00,53.2,53.23,53.16,53.19,22100.0,53.2,53.23,53.16,53.19,22100.0
2011-06-01 15:40:00,53.19,53.22,53.13,53.13,31800.0,53.19,53.22,53.13,53.13,31800.0
2011-06-01 15:45:00,53.13,53.25,53.09,53.23,49500.0,53.13,53.25,53.09,53.23,49500.0
2011-06-01 15:50:00,53.23,53.23,53.1,53.18,44400.0,53.23,53.23,53.1,53.18,44400.0
2011-06-01 15:55:00,53.18,53.18,53.01,53.02,95300.0,53.18,53.18,53.01,53.02,95300.0
2011-06-02 09:30:00,52.9,53.74,52.88,53.55,38500.0,52.9,53.74,52.88,53.55,38500.0
2011-06-02 09:35:00,53.55,53.58,53.46,53.47,18900.0,53.55,53.58,53.46,53.47,18900.0
2011-06-02 09:40:00,53.49,53.6,53.43,53.58,6500.0,53.49,53.6,53.43,53.58,6500.0
2011-06-02 09:45:00,53.57,53.74,53.51,53.6,21400.0,53.57,53.74,53.51,53.6,21400.0
2011-06-02 09:50:00,53.56,53.82,53.54,53.8,18300.0,53.56,53.82,53.54,53.8,18300.0
2011-06-02 09:55:00,53.81,53.94,53.79,53.87,26900.0,53.81,53.94,53.79,53.87,26900.0
2011-06-02 10:00:00,53.83,54.26,53.83,54.22,115200.0,53.83,54.26,53.83,54.22,115200.0
2011-06-02 10:05:00,54.24,54.35,54.19,54.31,44800.0,54.24,54.35,54.19,54.31,44800.0
2011-06-02 10:10:00,54.32,54.32,53.86,53.91,121900.0,54.32,54.32,53.86,53.91,121900.0
2011-06-02 10:15:00,53.9,54.02,53.77,53.98,16100.0,53.9,54.02,53.77,53.98,16100.0
2011-06-02 10:20:00,53.98,54.01,53.78,53.78,11800.0,53.98,54.01,53.78,53.78,11800.0
2011-06-02 10:25:00,53.81,54.06,53.74,54.06,28900.0,53.81,54.06,53.74,54.06,28900.0
2011-06-02 10:30:00,54.07,54.16,54.02,54.12,7200.0,54.07,54.16,54.02,54.12,7200.0
2011-06-02 10:35:00,54.14,54.17,54.09,54.15,8600.0,54.14,54.17,54.09,54.15,8600.0
2011-06-02 10:40:00,54.15,54.16,53.95,53.99,33800.0,54.15,54.16,53.95,53.99,33800.0
2011-06-02 10:45:00,53.98,54.04,53.9,54.0,9500.0,53.98,54.04,53.9,54.0,9500.0
2011-06-02 10:50:00,54.0,54.12,54.0,54.09,55600.0,54.0,54.12,54.0,54.09,55600.0
2011-06-02 10:55:00,54.1,54.14,54.06,54.14,88700.0,54.1,54.14,54.06,54.14,88700.0
2011-06-02 11:00:00,54.14,54.18,54.05,54.16,8900.0,54.14,54.18,54.05,54.16,8900.0
2011-06-02 11:05:00,54.18,54.19,54.05,54.08,8700.0,54.18,54.19,54.05,54.08,8700.0
2011-06-02 11:10:00,54.08,54.1,53.98,54.04,6200.0,54.08,54.1,53.98,54.04,6200.0
2011-06-02 11:15:00,54.04,54.05,53.96,54.04,11000.0,54.04,54.05,53.96,54.04,11000.0
2011-06-02 11:20:00,54.05,54.13,54.03,54.12,8300.0,54.05,54.13,54.03,54.12,8300.0
2011-06-02 11:25:00,54.12,54.12,54.0,54.01,18200.0,54.12,54.12,54.0,54.01,18200.0
2011-06-02 11:30:00,54.02,54.04,53.91,53.92,17200.0,54.02,54.04,53.91,53.92,17200.0
2011-06-02 11:35:00,53.92,53.96,53.81,53.82,5300.0,53.92,53.96,53.81,53.82,5300.0
2011-06-02 11:40:00,53.82,53.91,53.75,53.85,24000.0,53.82,53.91,53.75,53.85,24000.0
2011-06-02 11:45:00,53.85,53.85,53.64,53.64,9400.0,53.85,53.85,53.64,53.64,9400.0
2011-06-02 11:50:00,53.63,53.74,53.63,53.69,20900.0,53.63,53.74,53.63,53.69,20900.0
2011-06-02 11:55:00,53.7,53.77,53.6,53.74,72400.0,53.7,53.77,53.6,53.74,72400.0
2011-06-02 12:00:00,53.76,53.86,53.73,53.86,14100.0,53.76,53.86,53.73,53.86,14100.0
2011-06-02 12:05:00,53.82,53.87,53.8,53.84,18400.0,53.82,53.87,53.8,53.84,18400.0
2011-06-02 12:10:00,53.85,53.89,53.85,53.88,10400.0,53.85,53.89,53.85,53.88,10400.0
2011-06-02 12:15:00,53.9,53.96,53.88,53.96,12900.0,53.9,53.96,53.88,53.96,12900.0
2011-06-02 12:20:00,53.95,54.01,53.91,53.91,18100.0,53.95,54.01,53.91,53.91,18100.0
2011-06-02 12:25:00,53.91,53.97,53.91,53.96,8700.0,53.91,53.97,53.91,53.96,8700.0
2011-06-02 12:30:00,53.97,54.03,53.97,54.0,11700.0,53.97,54.03,53.97,54.0,11700.0
2011-06-02 12:35:00,54.02,54.08,54.02,54.06,9300.0,54.02,54.08,54.02,54.06,9300.0
2011-06-02 12:40:00,54.06,54.18,54.02,54.18,7000.0,54.06,54.18,54.02,54.18,7000.0
2011-06-02 12:45:00,54.18,54.21,54.11,54.13,10800.0,54.18,54.21,54.11,54.13,10800.0
2011-06-02 12:50:00,54.16,54.24,54.13,54.22,5300.0,54.16,54.24,54.13,54.22,5300.0
2011-06-02 12:55:00,54.22,54.27,54.22,54.25,19000.0,54.22,54.27,54.22,54.25,19000.0
2011-06-02 13:00:00,54.25,54.4,54.25,54.37,14200.0,54.25,54.4,54.25,54.37,14200.0
2011-06-02 13:05:00,54.37,54.48,54.36,54.44,20100.0,54.37,54.48,54.36,54.44,20100.0
2011-06-02 13:10:00,54.45,54.45,54.2,54.2,12000.0,54.45,54.45,54.2,54.2,12000.0
2011-06-02 13:15:00,54.22,54.38,54.2,54.37,15200.0,54.22,54.38,54.2,54.37,15200.0
2011-06-02 13:20:00,54.37,54.45,54.36,54.37,12900.0,54.37,54.45,54.36,54.37,12900.0
2011-06-02 13:25:00,54.37,54.5,54.37,54.47,13300.0,54.37,54.5,54.37,54.47,13300.0
2011-06-02 13:30:00,54.47,54.55,54.44,54.55,31900.0,54.47,54.55,54.44,54.55,31900.0
2011-06-02 13:35:00,54.54,54.55,54.48,54.49,52800.0,54.54,54.55,54.48,54.49,52800.0
2011-06-02 13:40:00,54.49,54.54,54.47,54.54,18600.0,54.49,54.54,54.47,54.54,18600.0
2011-06-02 13:45:00,54.54,54.62,54.53,54.62,11800.0,54.54,54.62,54.53,54.62,11800.0
2011-06-02 13:50:00,54.6,54.62,54.51,54.58,16300.0,54.6,54.62,54.51,54.58,16300.0
2011-06-02 13:55:00,54.57,54.62,54.53,54.53,11100.0,54.57,54.62,54.53,54.53,11100.0
2011-06-02 14:00:00,54.53,54.61,54.5,54.53,14300.0,54.53,54.61,54.5,54.53,14300.0
2011-06-02 14:05:00,54.53,54.53,54.46,54.52,10300.0,54.53,54.53,54.46,54.52,10300.0
2011-06-02 14:10:00,54.54,54.59,54.47,54.56,9700.0,54.54,54.59,54.47,54.56,9700.0
2011-06-02 14:15:00,54.59,54.68,54.45,54.45,12200.0,54.59,54.68,54.45,54.45,12200.0
2011-06-02 14:20:00,54.48,54.48,54.25,54.26,22500.0,54.48,54.48,54.25,54.26,22500.0
2011-06-02 14:25:00,54.26,54.32,54.25,54.29,6000.0,54.26,54.32,54.25,54.29,6000.0
2011-06-02 14:30:00,54.3,54.36,54.28,54.33,8500.0,54.3,54.36,54.28,54.33,8500.0
2011-06-02 14:35:00,54.33,54.33,54.24,54.25,35200.0,54.33,54.33,54.24,54.25,35200.0
2011-06-02 14:40:00,54.26,54.29,54.22,54.24,7400.0,54.26,54.29,54.22,54.24,7400.0
2011-06-02 14:45:00,54.23,54.39,54.22,54.38,5600.0,54.23,54.39,54.22,54.38,5600.0
2011-06-02 14:50:00,54.39,54.55,54.39,54.55,9000.0,54.39,54.55,54.39,54.55,9000.0
2011-06-02 14:55:00,54.55,54.63,54.54,54.6,13200.0,54.55,54.63,54.54,54.6,13200.0
2011-06-02 15:00:00,54.6,54.6,54.35,54.35,22600.0,54.6,54.6,54.35,54.35,22600.0
2011-06-02 15:05:00,54.36,54.43,54.36,54.4,39400.0,54.36,54.43,54.36,54.4,39400.0
2011-06-02 15:10:00,54.4,54.4,54.35,54.36,18900.0,54.4,54.4,54.35,54.36,18900.0
2011-06-02 15:15:00,54.35,54.39,54.22,54.22,26100.0,54.35,54.39,54.22,54.22,26100.0
2011-06-02 15:20:00,54.22,54.28,54.13,54.17,46400.0,54.22,54.28,54.13,54.17,46400.0
2011-06-02 15:25:00,54.19,54.32,54.12,54.32,20400.0,54.19,54.32,54.12,54.32,20400.0
2011-06-02 15:30:00,54.34,54.38,54.18,54.18,29300.0,54.34,54.38,54.18,54.18,29300.0
2011-06-02 15:35:00,54.19,54.21,54.08,54.2,27300.0,54.19,54.21,54.08,54.2,27300.0
2011-06-02 15:40:00,54.2,54.41,54.2,54.4,28800.0,54.2,54.41,54.2,54.4,28800.0
2011-06-02 15:45:00,54.4,54.48,54.34,54.34,48900.0,54.4,54.48,54.34,54.34,48900.0
2011-06-02 15:50:00,54.32,54.44,54.27,54.36,73100.0,54.32,54.44,54.27,54.36,73100.0
2011-06-02 15:55:00,54.36,54.54,54.36,54.51,123600.0,54.36,54.54,54.36,54.51,123600.0
2011-06-03 09:30:00,53.65,53.97,53.4,53.93,42400.0,53.65,53.97,53.4,53.93,42400.0
2011-06-03 09:35:00,53.9,54.0,53.8,53.82,25000.0,53.9,54.0,53.8,53.82,25000.0
2011-06-03 09:40:00,53.82,54.22,53.81,53.98,42600.0,53.82,54.22,53.81,53.98,42600.0
2011-06-03 09:45:00,53.98,54.2,53.98,54.15,14300.0,53.98,54.2,53.98,54.15,14300.0
2011-06-03 09:50:00,54.13,54.38,54.03,54.08,25600.0,54.13,54.38,54.03,54.08,25600.0
2011-06-03 09:55:00,54.13,54.48,54.11,54.4,29800.0,54.13,54.48,54.11,54.4,29800.0
2011-06-03 10:00:00,54.38,54.65,54.38,54.63,44000.0,54.38,54.65,54.38,54.63,44000.0
2011-06-03 10:05:00,54.59,54.63,54.36,54.47,14800.0,54.59,54.63,54.36,54.47,14800.0
2011-06-03 10:10:00,54.47,54.54,54.41,54.48,16700.0,54.47,54.54,54.41,54.48,16700.0
2011-06-03 10:15:00,54.48,54.52,54.34,54.51,30600.0,54.48,54.52,54.34,54.51,30600.0
2011-06-03 10:20:00,54.52,54.64,54.46,54.61,28700.0,54.52,54.64,54.46,54.61,28700.0
2011-06-03 10:25:00,54.62,54.84,54.62,54.78,32400.0,54.62,54.84,54.62,54.78,32400.0
2011-06-03 10:30:00,54.77,54.9,54.75,54.9,30000.0,54.77,54.9,54.75,54.9,30000.0
2011-06-03 10:35:00,54.9,55.01,54.9,54.98,51500.0,54.9,55.01,54.9,54.98,51500.0
2011-06-03 10:40:00,54.99,55.09,54.93,55.09,24300.0,54.99,55.09,54.93,55.09,24300.0
2011-06-03 10:45:00,55.09,55.22,55.0,55.21,21300.0,55.09,55.22,55.0,55.21,21300.0
2011-06-03 10:50:00,55.2,55.34,55.12,55.16,55500.0,55.2,55.34,55.12,55.16,55500.0
2011-06-03 10:55:00,55.15,55.19,55.07,55.19,17100.0,55.15,55.19,55.07,55.19,17100.0
2011-06-03 11:00:00,55.17,55.17,55.01,55.02,18900.0,55.17,55.17,55.01,55.02,18900.0
2011-06-03 11:05:00,55.01,55.08,54.82,54.95,74300.0,55.01,55.08,54.82,54.95,74300.0
2011-06-03 11:10:00,54.95,55.01,54.91,54.91,59300.0,54.95,55.01,54.91,54.91,59300.0
2011-06-03 11:15:00,54.91,54.91,54.75,54.8,15100.0,54.91,54.91,54.75,54.8,15100.0
2011-06-03 11:20:00,54.8,54.88,54.8,54.85,12400.0,54.8,54.88,54.8,54.85,12400.0
2011-06-03 11:25:00,54.85,54.89,54.81,54.89,11500.0,54.85,54.89,54.81,54.89,11500.0
2011-06-03 11:30:00,54.89,55.06,54.89,55.0,8100.0,54.89,55.06,54.89,55.0,8100.0
2011-06-03 11:35:00,55.0,55.1,55.0,55.07,17100.0,55.0,55.1,55.0,55.07,17100.0
2011-06-03 11:40:00,55.06,55.13,55.04,55.04,5900.0,55.06,55.13,55.04,55.04,5900.0
2011-06-03 11:45:00,55.07,55.07,55.0,55.06,6600.0,55.07,55.07,55.0,55.06,6600.0
2011-06-03 11:50:00,55.05,55.13,54.99,55.11,14600.0,55.05,55.13,54.99,55.11,14600.0
2011-06-03 11:55:00,55.11,55.12,55.08,55.12,7400.0,55.11,55.12,55.08,55.12,7400.0
2011-06-03 12:00:00,55.14,55.19,55.13,55.15,5900.0,55.14,55.19,55.13,55.15,5900.0
2011-06-03 12:05:00,55.15,55.15,55.05,55.06,5800.0,55.15,55.15,55.05,55.06,5800.0
2011-06-03 12:10:00,55.06,55.11,55.06,55.08,6600.0,55.06,55.11,55.06,55.08,6600.0
2011-06-03 12:15:00,55.1,55.12,55.08,55.12,9700.0,55.1,55.12,55.08,55.12,9700.0
2011-06-03 12:20:00,55.11,55.2,55.11,55.2,11600.0,55.11,55.2,55.11,55.2,11600.0
2011-06-03 12:25:00,55.21,55.21,55.17,55.17,4000.0,55.21,55.21,55.17,55.17,4000.0
2011-06-03 12:30:00,55.16,55.16,55.1,55.15,7100.0,55.16,55.16,55.1,55.15,7100.0
2011-06-03 12:35:00,55.17,55.2,55.13,55.2,8400.0,55.17,55.2,55.13,55.2,8400.0
2011-06-03 12:40:00,55.18,55.23,55.16,55.23,7700.0,55.18,55.23,55.16,55.23,7700.0
2011-06-03 12:45:00,55.24,55.33,55.24,55.29,8000.0,55.24,55.33,55.24,55.29,8000.0
2011-06-03 12:50:00,55.29,55.37,55.28,55.36,18400.0,55.29,55.37,55.28,55.36,18400.0
2011-06-03 12:55:00,55.35,55.41,55.31,55.4,27900.0,55.35,55.41,55.31,55.4,27900.0
2011-06-03 13:00:00,55.4,55.42,55.14,55.15,17300.0,55.4,55.42,55.14,55.15,17300.0
2011-06-03 13:05:00,55.15,55.2,55.13,55.18,5300.0,55.15,55.2,55.13,55.18,5300.0
2011-06-03 13:10:00,55.18,55.18,55.11,55.18,7200.0,55.18,55.18,55.11,55.18,7200.0
2011-06-03 13:15:00,55.19,55.29,55.19,55.26,3500.0,55.19,55.29,55.19,55.26,3500.0
2011-06-03 13:20:00,55.25,55.31,55.23,55.31,10100.0,55.25,55.31,55.23,55.31,10100.0
2011-06-03 13:25:00,55.32,55.33,55.24,55.24,17000.0,55.32,55.33,55.24,55.24,17000.0
2011-06-03 13:30:00,55.25,55.32,55.21,55.23,38300.0,55.25,55.32,55.21,55.23,38300.0
2011-06-03 13:35:00,55.21,55.22,55.07,55.14,17800.0,55.21,55.22,55.07,55.14,17800.0
2011-06-03 13:40:00,55.13,55.13,55.0,55.0,9300.0,55.13,55.13,55.0,55.0,9300.0
2011-06-03 13:45:00,55.0,55.04,54.97,55.0,17500.0,55.0,55.04,54.97,55.0,17500.0
2011-06-03 13:50:00,55.0,55.0,54.9,55.0,37300.0,55.0,55.0,54.9,55.0,37300.0
2011-06-03 13:55:00,55.0,55.01,54.96,55.0,12700.0,55.0,55.01,54.96,55.0,12700.0
2011-06-03 14:00:00,55.0,55.01,54.94,55.0,13000.0,55.0,55.01,54.94,55.0,13000.0
2011-06-03 14:05:00,55.0,55.08,54.95,55.05,17300.0,55.0,55.08,54.95,55.05,17300.0
2011-06-03 14:10:00,55.04,55.04,54.88,54.89,15300.0,55.04,55.04,54.88,54.89,15300.0
2011-06-03 14:15:00,54.88,54.88,54.84,54.87,4200.0,54.88,54.88,54.84,54.87,4200.0
2011-06-03 14:20:00,54.87,55.12,54.87,54.99,37500.0,54.87,55.12,54.87,54.99,37500.0
2011-06-03 14:25:00,55.0,55.0,54.89,54.89,10600.0,55.0,55.0,54.89,54.89,10600.0
2011-06-03 14:30:00,54.88,54.9,54.82,54.85,10200.0,54.88,54.9,54.82,54.85,10200.0
2011-06-03 14:35:00,54.86,54.86,54.62,54.64,15200.0,54.86,54.86,54.62,54.64,15200.0
2011-06-03 14:40:00,54.64,54.8,54.63,54.78,15100.0,54.64,54.8,54.63,54.78,15100.0
2011-06-03 14:45:00,54.77,54.83,54.75,54.83,29000.0,54.77,54.83,54.75,54.83,29000.0
2011-06-03 14:50:00,54.84,54.84,54.65,54.65,30800.0,54.84,54.84,54.65,54.65,30800.0
2011-06-03 14:55:00,54.65,54.76,54.63,54.63,22500.0,54.65,54.76,54.63,54.63,22500.0
2011-06-03 15:00:00,54.6,54.61,54.52,54.55,23200.0,54.6,54.61,54.52,54.55,23200.0
2011-06-03 15:05:00,54.55,54.59,54.48,54.58,36300.0,54.55,54.59,54.48,54.58,36300.0
2011-06-03 15:10:00,54.58,54.64,54.47,54.6,59200.0,54.58,54.64,54.47,54.6,59200.0
2011-06-03 15:15:00,54.6,54.72,54.59,54.66,61400.0,54.6,54.72,54.59,54.66,61400.0
2011-06-03 15:20:00,54.65,54.74,54.65,54.65,20500.0,54.65,54.74,54.65,54.65,20500.0
2011-06-03 15:25:00,54.64,54.76,54.58,54.74,20100.0,54.64,54.76,54.58,54.74,20100.0
2011-06-03 15:30:00,54.74,54.76,54.69,54.72,23800.0,54.74,54.76,54.69,54.72,23800.0
2011-06-03 15:35:00,54.72,54.87,54.65,54.86,31800.0,54.72,54.87,54.65,54.86,31800.0
2011-06-03 15:40:00,54.85,54.86,54.63,54.65,34900.0,54.85,54.86,54.63,54.65,34900.0
2011-06-03 15:45:00,54.65,54.68,54.58,54.65,34800.0,54.65,54.68,54.58,54.65,34800.0
2011-06-03 15:50:00,54.65,54.65,54.58,54.6,93900.0,54.65,54.65,54.58,54.6,93900.0
2011-06-03 15:55:00,54.61,54.79,54.61,54.71,192600.0,54.61,54.79,54.61,54.71,192600.0
2011-06-06 09:30:00,54.36,54.5,53.8,54.43,62200.0,54.36,54.5,53.8,54.43,62200.0
2011-06-06 09:35:00,54.42,54.54,54.27,54.34,22600.0,54.42,54.54,54.27,54.34,22600.0
2011-06-06 09:40:00,54.36,54.57,54.35,54.5,28900.0,54.36,54.57,54.35,54.5,28900.0
2011-06-06 09:45:00,54.48,54.54,54.37,54.43,15000.0,54.48,54.54,54.37,54.43,15000.0
2011-06-06 09:50:00,54.41,54.66,54.41,54.64,14600.0,54.41,54.66,54.41,54.64,14600.0
2011-06-06 09:55:00,54.68,54.85,54.65,54.69,21200.0,54.68,54.85,54.65,54.69,21200.0
2011-06-06 10:00:00,54.67,54.79,54.62,54.65,44500.0,54.67,54.79,54.62,54.65,44500.0
2011-06-06 10:05:00,54.61,54.66,54.53,54.55,9900.0,54.61,54.66,54.53,54.55,9900.0
2011-06-06 10:10:00,54.52,54.69,54.52,54.66,16800.0,54.52,54.69,54.52,54.66,16800.0
2011-06-06 10:15:00,54.69,54.89,54.55,54.58,30600.0,54.69,54.89,54.55,54.58,30600.0
2011-06-06 10:20:00,54.54,54.66,54.49,54.63,7000.0,54.54,54.66,54.49,54.63,7000.0
2011-06-06 10:25:00,54.58,54.69,54.53,54.53,5000.0,54.58,54.69,54.53,54.53,5000.0
2011-06-06 10:30:00,54.55,54.64,54.52,54.56,6800.0,54.55,54.64,54.52,54.56,6800.0
2011-06-06 10:35:00,54.53,54.65,54.5,54.58,9100.0,54.53,54.65,54.5,54.58,9100.0
2011-06-06 10:40:00,54.55,54.57,54.46,54.46,15500.0,54.55,54.57,54.46,54.46,15500.0
2011-06-06 10:45:00,54.46,54.51,54.32,54.51,19000.0,54.46,54.51,54.32,54.51,19000.0
2011-06-06 10:50:00,54.5,54.5,54.33,54.43,16800.0,54.5,54.5,54.33,54.43,16800.0
2011-06-06 10:55:00,54.43,54.45,54.38,54.4,7500.0,54.43,54.45,54.38,54.4,7500.0
2011-06-06 11:00:00,54.39,54.58,54.36,54.53,13000.0,54.39,54.58,54.36,54.53,13000.0
2011-06-06 11:05:00,54.53,54.53,54.46,54.5,5000.0,54.53,54.53,54.46,54.5,5000.0
2011-06-06 11:10:00,54.52,54.61,54.51,54.61,17100.0,54.52,54.61,54.51,54.61,17100.0
2011-06-06 11:15:00,54.6,54.7,54.56,54.56,14600.0,54.6,54.7,54.56,54.56,14600.0
2011-06-06 11:20:00,54.56,54.57,54.5,54.5,6400.0,54.56,54.57,54.5,54.5,6400.0
2011-06-06 11:25:00,54.52,54.6,54.5,54.5,4800.0,54.52,54.6,54.5,54.5,4800.0
2011-06-06 11:30:00,54.5,54.54,54.48,54.5,4700.0,54.5,54.54,54.48,54.5,4700.0
2011-06-06 11:35:00,54.5,54.53,54.49,54.51,5000.0,54.5,54.53,54.49,54.51,5000.0
2011-06-06 11:40:00,54.53,54.54,54.51,54.54,3500.0,54.53,54.54,54.51,54.54,3500.0
2011-06-06 11:45:00,54.54,54.66,54.5,54.63,7400.0,54.54,54.66,54.5,54.63,7400.0
2011-06-06 11:50:00,54.6,54.62,54.55,54.6,2600.0,54.6,54.62,54.55,54.6,2600.0
2011-06-06 11:55:00,54.6,54.63,54.57,54.63,4300.0,54.6,54.63,54.57,54.63,4300.0
2011-06-06 12:00:00,54.63,54.63,54.5,54.57,8400.0,54.63,54.63,54.5,54.57,8400.0
2011-06-06 12:05:00,54.53,54.71,54.52,54.71,11800.0,54.53,54.71,54.52,54.71,11800.0
2011-06-06 12:10:00,54.7,54.71,54.63,54.63,10400.0,54.7,54.71,54.63,54.63,10400.0
2011-06-06 12:15:00,54.63,54.7,54.63,54.65,8900.0,54.63,54.7,54.63,54.65,8900.0
2011-06-06 12:20:00,54.65,54.71,54.62,54.67,5500.0,54.65,54.71,54.62,54.67,5500.0
2011-06-06 12:25:00,54.68,54.71,54.65,54.67,6800.0,54.68,54.71,54.65,54.67,6800.0
2011-06-06 12:30:00,54.66,54.71,54.61,54.7,11400.0,54.66,54.71,54.61,54.7,11400.0
2011-06-06 12:35:00,54.7,54.72,54.68,54.69,4400.0,54.7,54.72,54.68,54.69,4400.0
2011-06-06 12:40:00,54.67,54.67,54.54,54.55,4400.0,54.67,54.67,54.54,54.55,4400.0
2011-06-06 12:45:00,54.55,54.63,54.54,54.61,9700.0,54.55,54.63,54.54,54.61,9700.0
2011-06-06 12:50:00,54.6,54.61,54.56,54.6,12300.0,54.6,54.61,54.56,54.6,12300.0
2011-06-06 12:55:00,54.61,54.68,54.6,54.68,2900.0,54.61,54.68,54.6,54.68,2900.0
2011-06-06 13:00:00,54.65,54.66,54.58,54.62,4000.0,54.65,54.66,54.58,54.62,4000.0
2011-06-06 13:05:00,54.62,54.65,54.6,54.64,5800.0,54.62,54.65,54.6,54.64,5800.0
2011-06-06 13:10:00,54.63,54.74,54.63,54.73,4200.0,54.63,54.74,54.63,54.73,4200.0
2011-06-06 13:15:00,54.75,54.78,54.74,54.76,5000.0,54.75,54.78,54.74,54.76,5000.0
2011-06-06 13:20:00,54.74,54.75,54.69,54.7,8100.0,54.74,54.75,54.69,54.7,8100.0
2011-06-06 13:25:00,54.69,54.72,54.67,54.72,11900.0,54.69,54.72,54.67,54.72,11900.0
2011-06-06 13:30:00,54.71,54.72,54.64,54.72,31000.0,54.71,54.72,54.64,54.72,31000.0
2011-06-06 13:35:00,54.73,54.76,54.72,54.75,8600.0,54.73,54.76,54.72,54.75,8600.0
2011-06-06 13:40:00,54.74,54.76,54.66,54.67,21300.0,54.74,54.76,54.66,54.67,21300.0
2011-06-06 13:45:00,54.64,54.7,54.56,54.7,15500.0,54.64,54.7,54.56,54.7,15500.0
2011-06-06 13:50:00,54.69,54.71,54.65,54.66,11500.0,54.69,54.71,54.65,54.66,11500.0
2011-06-06 13:55:00,54.66,54.68,54.64,54.68,13500.0,54.66,54.68,54.64,54.68,13500.0
2011-06-06 14:00:00,54.68,54.76,54.68,54.75,28100.0,54.68,54.76,54.68,54.75,28100.0
2011-06-06 14:05:00,54.73,54.74,54.68,54.73,20900.0,54.73,54.74,54.68,54.73,20900.0
2011-06-06 14:10:00,54.74,54.74,54.66,54.69,9800.0,54.74,54.74,54.66,54.69,9800.0
2011-06-06 14:15:00,54.7,54.7,54.65,54.65,12500.0,54.7,54.7,54.65,54.65,12500.0
2011-06-06 14:20:00,54.66,54.8,54.65,54.77,22500.0,54.66,54.8,54.65,54.77,22500.0
2011-06-06 14:25:00,54.76,54.8,54.64,54.65,22400.0,54.76,54.8,54.64,54.65,22400.0
2011-06-06 14:30:00,54.64,54.68,54.63,54.64,19800.0,54.64,54.68,54.63,54.64,19800.0
2011-06-06 14:35:00,54.63,54.71,54.57,54.58,16800.0,54.63,54.71,54.57,54.58,16800.0
2011-06-06 14:40:00,54.58,54.64,54.51,54.62,12800.0,54.58,54.64,54.51,54.62,12800.0
2011-06-06 14:45:00,54.62,54.64,54.49,54.53,18300.0,54.62,54.64,54.49,54.53,18300.0
2011-06-06 14:50:00,54.53,54.55,54.39,54.39,13800.0,54.53,54.55,54.39,54.39,13800.0
2011-06-06 14:55:00,54.39,54.44,54.31,54.44,23300.0,54.39,54.44,54.31,54.44,23300.0
2011-06-06 15:00:00,54.43,54.51,54.43,54.49,18000.0,54.43,54.51,54.43,54.49,18000.0
2011-06-06 15:05:00,54.49,54.52,54.44,54.47,20400.0,54.49,54.52,54.44,54.47,20400.0
2011-06-06 15:10:00,54.45,54.46,54.28,54.36,28900.0,54.45,54.46,54.28,54.36,28900.0
2011-06-06 15:15:00,54.36,54.47,54.36,54.44,20700.0,54.36,54.47,54.36,54.44,20700.0
2011-06-06 15:20:00,54.44,54.44,54.32,54.4,13800.0,54.44,54.44,54.32,54.4,13800.0
2011-06-06 15:25:00,54.39,54.43,54.35,54.4,16300.0,54.39,54.43,54.35,54.4,16300.0
2011-06-06 15:30:00,54.4,54.5,54.38,54.44,16200.0,54.4,54.5,54.38,54.44,16200.0
2011-06-06 15:35:00,54.45,54.5,54.42,54.42,19200.0,54.45,54.5,54.42,54.42,19200.0
2011-06-06 15:40:00,54.41,54.49,54.39,54.41,17200.0,54.41,54.49,54.39,54.41,17200.0
2011-06-06 15:45:00,54.41,54.54,54.4,54.43,28400.0,54.41,54.54,54.4,54.43,28400.0
2011-06-06 15:50:00,54.43,54.48,54.35,54.45,61500.0,54.43,54.48,54.35,54.45,61500.0
2011-06-06 15:55:00,54.45,54.5,54.35,54.35,62700.0,54.45,54.5,54.35,54.35,62700.0
2011-06-07 09:30:00,54.27,54.39,53.83,54.19,26600.0,54.27,54.39,53.83,54.19,26600.0
2011-06-07 09:35:00,54.18,54.35,54.06,54.35,6900.0,54.18,54.35,54.06,54.35,6900.0
2011-06-07 09:40:00,54.32,54.37,54.27,54.3,5900.0,54.32,54.37,54.27,54.3,5900.0
2011-06-07 09:45:00,54.29,54.29,54.14,54.26,7300.0,54.29,54.29,54.14,54.26,7300.0
2011-06-07 09:50:00,54.25,54.32,54.15,54.24,5200.0,54.25,54.32,54.15,54.24,5200.0
2011-06-07 09:55:00,54.23,54.42,54.22,54.4,7700.0,54.23,54.42,54.22,54.4,7700.0
2011-06-07 10:00:00,54.42,54.54,54.41,54.52,12300.0,54.42,54.54,54.41,54.52,12300.0
2011-06-07 10:05:00,54.54,54.55,54.44,54.51,8800.0,54.54,54.55,54.44,54.51,8800.0
2011-06-07 10:10:00,54.5,54.6,54.49,54.56,9700.0,54.5,54.6,54.49,54.56,9700.0
2011-06-07 10:15:00,54.56,54.77,54.55,54.59,11900.0,54.56,54.77,54.55,54.59,11900.0
2011-06-07 10:20:00,54.61,54.64,54.5,54.52,4000.0,54.61,54.64,54.5,54.52,4000.0
2011-06-07 10:25:00,54.48,54.48,54.34,54.35,9300.0,54.48,54.48,54.34,54.35,9300.0
2011-06-07 10:30:00,54.31,54.37,54.25,54.29,13700.0,54.31,54.37,54.25,54.29,13700.0
2011-06-07 10:35:00,54.29,54.5,54.29,54.5,8900.0,54.29,54.5,54.29,54.5,8900.0
2011-06-07 10:40:00,54.5,54.52,54.43,54.43,4400.0,54.5,54.52,54.43,54.43,4400.0
2011-06-07 10:45:00,54.43,54.62,54.4,54.62,12100.0,54.43,54.62,54.4,54.62,12100.0
2011-06-07 10:50:00,54.58,54.64,54.49,54.5,9600.0,54.58,54.64,54.49,54.5,9600.0
2011-06-07 10:55:00,54.47,54.6,54.47,54.53,6300.0,54.47,54.6,54.47,54.53,6300.0
2011-06-07 11:00:00,54.53,54.56,54.39,54.39,6700.0,54.53,54.56,54.39,54.39,6700.0
2011-06-07 11:05:00,54.39,54.43,54.36,54.36,6000.0,54.39,54.43,54.36,54.36,6000.0
2011-06-07 11:10:00,54.36,54.38,54.32,54.38,8300.0,54.36,54.38,54.32,54.38,8300.0
2011-06-07 11:15:00,54.39,54.51,54.39,54.51,8300.0,54.39,54.51,54.39,54.51,8300.0
2011-06-07 11:20:00,54.51,54.62,54.49,54.57,9300.0,54.51,54.62,54.49,54.57,9300.0
2011-06-07 11:25:00,54.59,54.6,54.46,54.5,9700.0,54.59,54.6,54.46,54.5,9700.0
2011-06-07 11:30:00,54.46,54.52,54.46,54.51,6200.0,54.46,54.52,54.46,54.51,6200.0
2011-06-07 11:35:00,54.47,54.49,54.34,54.41,7900.0,54.47,54.49,54.34,54.41,7900.0
2011-06-07 11:40:00,54.4,54.42,54.35,54.36,3200.0,54.4,54.42,54.35,54.36,3200.0
2011-06-07 11:45:00,54.35,54.42,54.35,54.4,6300.0,54.35,54.42,54.35,54.4,6300.0
2011-06-07 11:50:00,54.37,54.42,54.37,54.4,6100.0,54.37,54.42,54.37,54.4,6100.0
2011-06-07 11:55:00,54.39,54.44,54.36,54.44,8100.0,54.39,54.44,54.36,54.44,8100.0
2011-06-07 12:00:00,54.45,54.49,54.44,54.45,3500.0,54.45,54.49,54.44,54.45,3500.0
2011-06-07 12:05:00,54.47,54.49,54.43,54.46,3200.0,54.47,54.49,54.43,54.46,3200.0
2011-06-07 12:10:00,54.46,54.49,54.45,54.49,2500.0,54.46,54.49,54.45,54.49,2500.0
2011-06-07 12:15:00,54.47,54.47,54.41,54.46,6500.0,54.47,54.47,54.41,54.46,6500.0
2011-06-07 12:20:00,54.47,54.49,54.45,54.46,2000.0,54.47,54.49,54.45,54.46,2000.0
2011-06-07 12:25:00,54.46,54.52,54.46,54.51,4100.0,54.46,54.52,54.46,54.51,4100.0
2011-06-07 12:30:00,54.52,54.59,54.52,54.59,4400.0,54.52,54.59,54.52,54.59,4400.0
2011-06-07 12:35:00,54.58,54.63,54.57,54.61,5700.0,54.58,54.63,54.57,54.61,5700.0
2011-06-07 12:40:00,54.59,54.63,54.55,54.62,6500.0,54.59,54.63,54.55,54.62,6500.0
2011-06-07 12:45:00,54.6,54.62,54.56,54.6,5800.0,54.6,54.62,54.56,54.6,5800.0
2011-06-07 12:50:00,54.59,54.65,54.56,54.65,5200.0,54.59,54.65,54.56,54.65,5200.0
2011-06-07 12:55:00,54.65,54.7,54.64,54.68,8000.0,54.65,54.7,54.64,54.68,8000.0
2011-06-07 13:00:00,54.69,54.82,54.68,54.81,16700.0,54.69,54.82,54.68,54.81,16700.0
2011-06-07 13:05:00,54.78,54.92,54.78,54.83,10300.0,54.78,54.92,54.78,54.83,10300.0
2011-06-07 13:10:00,54.82,54.93,54.82,54.89,14600.0,54.82,54.93,54.82,54.89,14600.0
2011-06-07 13:15:00,54.88,54.9,54.81,54.89,5600.0,54.88,54.9,54.81,54.89,5600.0
2011-06-07 13:20:00,54.89,54.89,54.85,54.86,3900.0,54.89,54.89,54.85,54.86,3900.0
2011-06-07 13:25:00,54.84,54.88,54.83,54.86,5300.0,54.84,54.88,54.83,54.86,5300.0
2011-06-07 13:30:00,54.87,54.89,54.81,54.82,9300.0,54.87,54.89,54.81,54.82,9300.0
2011-06-07 13:35:00,54.83,54.86,54.81,54.85,3600.0,54.83,54.86,54.81,54.85,3600.0
2011-06-07 13:40:00,54.84,54.88,54.84,54.87,5800.0,54.84,54.88,54.84,54.87,5800.0
2011-06-07 13:45:00,54.85,54.87,54.7,54.7,6400.0,54.85,54.87,54.7,54.7,6400.0
2011-06-07 13:50:00,54.7,54.7,54.65,54.66,6000.0,54.7,54.7,54.65,54.66,6000.0
2011-06-07 13:55:00,54.63,54.64,54.56,54.6,8000.0,54.63,54.64,54.56,54.6,8000.0
2011-06-07 14:00:00,54.58,54.64,54.57,54.64,5900.0,54.58,54.64,54.57,54.64,5900.0
2011-06-07 14:05:00,54.64,54.67,54.58,54.67,30700.0,54.64,54.67,54.58,54.67,30700.0
2011-06-07 14:10:00,54.66,54.77,54.64,54.73,8600.0,54.66,54.77,54.64,54.73,8600.0
2011-06-07 14:15:00,54.74,54.76,54.71,54.74,53200.0,54.74,54.76,54.71,54.74,53200.0
2011-06-07 14:20:00,54.73,54.73,54.63,54.64,16200.0,54.73,54.73,54.63,54.64,16200.0
2011-06-07 14:25:00,54.62,54.67,54.61,54.63,6100.0,54.62,54.67,54.61,54.63,6100.0
2011-06-07 14:30:00,54.63,54.63,54.51,54.54,6000.0,54.63,54.63,54.51,54.54,6000.0
2011-06-07 14:35:00,54.54,54.59,54.51,54.59,8100.0,54.54,54.59,54.51,54.59,8100.0
2011-06-07 14:40:00,54.6,54.6,54.52,54.57,6300.0,54.6,54.6,54.52,54.57,6300.0
2011-06-07 14:45:00,54.58,54.63,54.56,54.57,6100.0,54.58,54.63,54.56,54.57,6100.0
2011-06-07 14:50:00,54.57,54.59,54.49,54.55,6800.0,54.57,54.59,54.49,54.55,6800.0
2011-06-07 14:55:00,54.53,54.67,54.53,54.67,9800.0,54.53,54.67,54.53,54.67,9800.0
2011-06-07 15:00:00,54.65,54.66,54.5,54.53,18200.0,54.65,54.66,54.5,54.53,18200.0
2011-06-07 15:05:00,54.53,54.54,54.44,54.48,10800.0,54.53,54.54,54.44,54.48,10800.0
2011-06-07 15:10:00,54.47,54.5,54.42,54.43,7800.0,54.47,54.5,54.42,54.43,7800.0
2011-06-07 15:15:00,54.44,54.48,54.41,54.46,12900.0,54.44,54.48,54.41,54.46,12900.0
2011-06-07 15:20:00,54.46,54.47,54.36,54.4,13300.0,54.46,54.47,54.36,54.4,13300.0
2011-06-07 15:25:00,54.43,54.49,54.43,54.48,46200.0,54.43,54.49,54.43,54.48,46200.0
2011-06-07 15:30:00,54.49,54.53,54.48,54.51,71400.0,54.49,54.53,54.48,54.51,71400.0
2011-06-07 15:35:00,54.48,54.52,54.44,54.46,35600.0,54.48,54.52,54.44,54.46,35600.0
2011-06-07 15:40:00,54.44,54.47,54.29,54.32,23100.0,54.44,54.47,54.29,54.32,23100.0
2011-06-07 15:45:00,54.31,54.38,54.27,54.3,36800.0,54.31,54.38,54.27,54.3,36800.0
2011-06-07 15:50:00,54.31,54.33,54.19,54.3,38600.0,54.31,54.33,54.19,54.3,38600.0
2011-06-07 15:55:00,54.34,54.34,54.16,54.18,48500.0,54.34,54.34,54.16,54.18,48500.0
2011-06-08 09:30:00,54.09,54.23,53.91,53.91,19400.0,54.09,54.23,53.91,53.91,19400.0
2011-06-08 09:35:00,53.92,53.95,53.7,53.86,20300.0,53.92,53.95,53.7,53.86,20300.0
2011-06-08 09:40:00,53.93,54.14,53.93,54.09,3200.0,53.93,54.14,53.93,54.09,3200.0
2011-06-08 09:45:00,54.05,54.05,53.82,53.96,12500.0,54.05,54.05,53.82,53.96,12500.0
2011-06-08 09:50:00,53.93,53.94,53.88,53.89,5600.0,53.93,53.94,53.88,53.89,5600.0
2011-06-08 09:55:00,53.88,53.88,53.54,53.58,15100.0,53.88,53.88,53.54,53.58,15100.0
2011-06-08 10:00:00,53.56,53.69,53.56,53.68,8400.0,53.56,53.69,53.56,53.68,8400.0
2011-06-08 10:05:00,53.67,53.7,53.58,53.58,17900.0,53.67,53.7,53.58,53.58,17900.0
2011-06-08 10:10:00,53.6,53.75,53.6,53.7,15700.0,53.6,53.75,53.6,53.7,15700.0
2011-06-08 10:15:00,53.7,53.72,53.65,53.66,13600.0,53.7,53.72,53.65,53.66,13600.0
2011-06-08 10:20:00,53.65,53.7,53.65,53.67,9000.0,53.65,53.7,53.65,53.67,9000.0
2011-06-08 10:25:00,53.67,53.76,53.65,53.71,7100.0,53.67,53.76,53.65,53.71,7100.0
2011-06-08 10:30:00,53.69,53.74,53.65,53.69,16500.0,53.69,53.74,53.65,53.69,16500.0
2011-06-08 10:35:00,53.7,53.73,53.57,53.61,19900.0,53.7,53.73,53.57,53.61,19900.0
2011-06-08 10:40:00,53.53,53.6,53.47,53.51,20400.0,53.53,53.6,53.47,53.51,20400.0
2011-06-08 10:45:00,53.52,53.52,53.46,53.5,17500.0,53.52,53.52,53.46,53.5,17500.0
2011-06-08 10:50:00,53.51,53.53,53.47,53.5,7400.0,53.51,53.53,53.47,53.5,7400.0
2011-06-08 10:55:00,53.51,53.53,53.45,53.47,6400.0,53.51,53.53,53.45,53.47,6400.0
2011-06-08 11:00:00,53.47,53.56,53.47,53.56,8600.0,53.47,53.56,53.47,53.56,8600.0
2011-06-08 11:05:00,53.58,53.63,53.55,53.6,6300.0,53.58,53.63,53.55,53.6,6300.0
2011-06-08 11:10:00,53.59,53.59,53.53,53.55,4400.0,53.59,53.59,53.53,53.55,4400.0
2011-06-08 11:15:00,53.55,53.55,53.44,53.46,3800.0,53.55,53.55,53.44,53.46,3800.0
2011-06-08 11:20:00,53.46,53.5,53.46,53.47,5200.0,53.46,53.5,53.46,53.47,5200.0
2011-06-08 11:25:00,53.47,53.48,53.4,53.43,3700.0,53.47,53.48,53.4,53.43,3700.0
2011-06-08 11:30:00,53.44,53.5,53.44,53.48,2800.0,53.44,53.5,53.44,53.48,2800.0
2011-06-08 11:35:00,53.5,53.54,53.47,53.47,6700.0,53.5,53.54,53.47,53.47,6700.0
2011-06-08 11:40:00,53.44,53.5,53.42,53.47,5300.0,53.44,53.5,53.42,53.47,5300.0
2011-06-08 11:45:00,53.49,53.54,53.45,53.46,5900.0,53.49,53.54,53.45,53.46,5900.0
2011-06-08 11:50:00,53.49,53.51,53.47,53.47,3700.0,53.49,53.51,53.47,53.47,3700.0
2011-06-08 11:55:00,53.5,53.54,53.47,53.54,8500.0,53.5,53.54,53.47,53.54,8500.0
2011-06-08 12:00:00,53.54,53.54,53.46,53.49,6200.0,53.54,53.54,53.46,53.49,6200.0
2011-06-08 12:05:00,53.47,53.52,53.47,53.49,5800.0,53.47,53.52,53.47,53.49,5800.0
2011-06-08 12:10:00,53.49,53.49,53.44,53.49,6400.0,53.49,53.49,53.44,53.49,6400.0
2011-06-08 12:15:00,53.48,53.48,53.42,53.44,6200.0,53.48,53.48,53.42,53.44,6200.0
2011-06-08 12:20:00,53.42,53.43,53.33,53.33,12000.0,53.42,53.43,53.33,53.33,12000.0
2011-06-08 12:25:00,53.32,53.34,53.25,53.28,22900.0,53.32,53.34,53.25,53.28,22900.0
2011-06-08 12:30:00,53.28,53.28,53.24,53.25,3100.0,53.28,53.28,53.24,53.25,3100.0
2011-06-08 12:35:00,53.24,53.25,53.11,53.11,29700.0,53.24,53.25,53.11,53.11,29700.0
2011-06-08 12:40:00,53.11,53.11,53.08,53.1,15300.0,53.11,53.11,53.08,53.1,15300.0
2011-06-08 12:45:00,53.1,53.12,53.08,53.09,27600.0,53.1,53.12,53.08,53.09,27600.0
2011-06-08 12:50:00,53.09,53.11,53.05,53.08,20400.0,53.09,53.11,53.05,53.08,20400.0
2011-06-08 12:55:00,53.08,53.11,53.05,53.1,50300.0,53.08,53.11,53.05,53.1,50300.0
2011-06-08 13:00:00,53.09,53.1,53.08,53.09,7200.0,53.09,53.1,53.08,53.09,7200.0
2011-06-08 13:05:00,53.09,53.1,53.0,53.0,24700.0,53.09,53.1,53.0,53.0,24700.0
2011-06-08 13:10:00,53.0,53.07,53.0,53.01,8200.0,53.0,53.07,53.0,53.01,8200.0
2011-06-08 13:15:00,53.01,53.06,53.01,53.06,2500.0,53.01,53.06,53.01,53.06,2500.0
2011-06-08 13:20:00,53.05,53.1,53.05,53.06,10500.0,53.05,53.1,53.05,53.06,10500.0
2011-06-08 13:25:00,53.06,53.11,53.06,53.11,4900.0,53.06,53.11,53.06,53.11,4900.0
2011-06-08 13:30:00,53.11,53.21,53.11,53.21,26100.0,53.11,53.21,53.11,53.21,26100.0
2011-06-08 13:35:00,53.2,53.22,53.12,53.15,16900.0,53.2,53.22,53.12,53.15,16900.0
2011-06-08 13:40:00,53.13,53.15,53.0,53.02,11000.0,53.13,53.15,53.0,53.02,11000.0
2011-06-08 13:45:00,53.03,53.03,52.97,53.0,12500.0,53.03,53.03,52.97,53.0,12500.0
2011-06-08 13:50:00,52.99,53.05,52.96,53.0,14900.0,52.99,53.05,52.96,53.0,14900.0
2011-06-08 13:55:00,53.0,53.15,52.96,53.13,19400.0,53.0,53.15,52.96,53.13,19400.0
2011-06-08 14:00:00,53.12,53.2,53.09,53.12,10400.0,53.12,53.2,53.09,53.12,10400.0
2011-06-08 14:05:00,53.14,53.22,53.11,53.13,5600.0,53.14,53.22,53.11,53.13,5600.0
2011-06-08 14:10:00,53.13,53.15,53.01,53.11,11100.0,53.13,53.15,53.01,53.11,11100.0
2011-06-08 14:15:00,53.1,53.18,53.1,53.16,4400.0,53.1,53.18,53.1,53.16,4400.0
2011-06-08 14:20:00,53.16,53.16,53.07,53.11,8300.0,53.16,53.16,53.07,53.11,8300.0
2011-06-08 14:25:00,53.11,53.11,53.03,53.07,6700.0,53.11,53.11,53.03,53.07,6700.0
2011-06-08 14:30:00,53.07,53.21,53.07,53.17,7400.0,53.07,53.21,53.07,53.17,7400.0
2011-06-08 14:35:00,53.18,53.23,53.15,53.19,32500.0,53.18,53.23,53.15,53.19,32500.0
2011-06-08 14:40:00,53.19,53.21,53.17,53.19,6800.0,53.19,53.21,53.17,53.19,6800.0
2011-06-08 14:45:00,53.18,53.2,53.14,53.19,7800.0,53.18,53.2,53.14,53.19,7800.0
2011-06-08 14:50:00,53.19,53.25,53.17,53.24,3100.0,53.19,53.25,53.17,53.24,3100.0
2011-06-08 14:55:00,53.22,53.26,53.21,53.21,8600.0,53.22,53.26,53.21,53.21,8600.0
2011-06-08 15:00:00,53.22,53.26,53.15,53.18,11800.0,53.22,53.26,53.15,53.18,11800.0
2011-06-08 15:05:00,53.19,53.23,53.15,53.23,8300.0,53.19,53.23,53.15,53.23,8300.0
2011-06-08 15:10:00,53.23,53.23,53.18,53.18,9700.0,53.23,53.23,53.18,53.18,9700.0
2011-06-08 15:15:00,53.17,53.17,53.0,53.02,11400.0,53.17,53.17,53.0,53.02,11400.0
2011-06-08 15:20:00,53.01,53.06,53.0,53.01,11700.0,53.01,53.06,53.0,53.01,11700.0
2011-06-08 15:25:00,53.02,53.03,52.96,53.01,10700.0,53.02,53.03,52.96,53.01,10700.0
2011-06-08 15:30:00,53.01,53.1,53.01,53.06,17200.0,53.01,53.1,53.01,53.06,17200.0
2011-06-08 15:35:00,53.06,53.11,53.0,53.09,16900.0,53.06,53.11,53.0,53.09,16900.0
2011-06-08 15:40:00,53.07,53.21,53.07,53.21,15800.0,53.07,53.21,53.07,53.21,15800.0
2011-06-08 15:45:00,53.21,53.22,53.13,53.14,47100.0,53.21,53.22,53.13,53.14,47100.0
2011-06-08 15:50:00,53.12,53.18,53.1,53.15,28900.0,53.12,53.18,53.1,53.15,28900.0
2011-06-08 15:55:00,53.15,53.24,53.13,53.14,67700.0,53.15,53.24,53.13,53.14,67700.0
2011-06-09 09:30:00,50.19,50.5,49.04,49.36,775300.0,50.19,50.5,49.04,49.36,775300.0
2011-06-09 09:35:00,49.38,49.39,48.45,48.75,426200.0,49.38,49.39,48.45,48.75,426200.0
2011-06-09 09:40:00,48.76,48.93,47.41,47.66,528200.0,48.76,48.93,47.41,47.66,528200.0
2011-06-09 09:45:00,47.66,47.7,46.52,46.7,616900.0,47.66,47.7,46.52,46.7,616900.0
2011-06-09 09:50:00,46.7,46.92,46.15,46.82,542900.0,46.7,46.92,46.15,46.82,542900.0
2011-06-09 09:55:00,46.86,47.47,46.7,47.46,402800.0,46.86,47.47,46.7,47.46,402800.0
2011-06-09 10:00:00,47.45,48.0,47.25,47.9,298000.0,47.45,48.0,47.25,47.9,298000.0
2011-06-09 10:05:00,47.89,48.48,47.89,48.48,326700.0,47.89,48.48,47.89,48.48,326700.0
2011-06-09 10:10:00,48.47,49.03,48.32,48.96,458600.0,48.47,49.03,48.32,48.96,458600.0
2011-06-09 10:15:00,48.95,49.07,48.3,48.3,403400.0,48.95,49.07,48.3,48.3,403400.0
2011-06-09 10:20:00,48.31,48.76,48.26,48.57,133300.0,48.31,48.76,48.26,48.57,133300.0
2011-06-09 10:25:00,48.57,48.6,48.36,48.37,65100.0,48.57,48.6,48.36,48.37,65100.0
2011-06-09 10:30:00,48.36,48.47,47.74,47.89,316400.0,48.36,48.47,47.74,47.89,316400.0
2011-06-09 10:35:00,47.88,48.46,47.88,48.38,333600.0,47.88,48.46,47.88,48.38,333600.0
2011-06-09 10:40:00,48.38,49.16,48.37,48.98,478100.0,48.38,49.16,48.37,48.98,478100.0
2011-06-09 10:45:00,48.98,49.3,48.51,48.74,303500.0,48.98,49.3,48.51,48.74,303500.0
2011-06-09 10:50:00,48.75,48.85,48.61,48.69,58800.0,48.75,48.85,48.61,48.69,58800.0
2011-06-09 10:55:00,48.69,49.0,48.67,48.85,106800.0,48.69,49.0,48.67,48.85,106800.0
2011-06-09 11:00:00,48.86,49.02,48.85,48.96,82800.0,48.86,49.02,48.85,48.96,82800.0
2011-06-09 11:05:00,48.93,49.33,48.91,49.29,196300.0,48.93,49.33,48.91,49.29,196300.0
2011-06-09 11:10:00,49.3,49.3,49.04,49.08,179900.0,49.3,49.3,49.04,49.08,179900.0
2011-06-09 11:15:00,49.08,49.3,49.02,49.08,92100.0,49.08,49.3,49.02,49.08,92100.0
2011-06-09 11:20:00,49.07,49.08,48.61,48.69,118700.0,49.07,49.08,48.61,48.69,118700.0
2011-06-09 11:25:00,48.7,48.85,48.65,48.8,40400.0,48.7,48.85,48.65,48.8,40400.0
2011-06-09 11:30:00,48.81,48.92,48.57,48.58,57400.0,48.81,48.92,48.57,48.58,57400.0
2011-06-09 11:35:00,48.59,48.59,48.31,48.33,53900.0,48.59,48.59,48.31,48.33,53900.0
2011-06-09 11:40:00,48.34,48.46,48.2,48.23,49200.0,48.34,48.46,48.2,48.23,49200.0
2011-06-09 11:45:00,48.23,48.23,47.94,48.03,95400.0,48.23,48.23,47.94,48.03,95400.0
2011-06-09 11:50:00,48.04,48.07,48.0,48.01,50700.0,48.04,48.07,48.0,48.01,50700.0
2011-06-09 11:55:00,48.0,48.07,48.0,48.01,56900.0,48.0,48.07,48.0,48.01,56900.0
2011-06-09 12:00:00,48.0,48.36,48.0,48.29,63600.0,48.0,48.36,48.0,48.29,63600.0
2011-06-09 12:05:00,48.28,48.34,47.93,47.94,37800.0,48.28,48.34,47.93,47.94,37800.0
2011-06-09 12:10:00,47.93,48.31,47.93,48.26,53300.0,47.93,48.31,47.93,48.26,53300.0
2011-06-09 12:15:00,48.28,48.4,48.02,48.02,48100.0,48.28,48.4,48.02,48.02,48100.0
2011-06-09 12:20:00,48.01,48.01,47.76,47.78,59200.0,48.01,48.01,47.76,47.78,59200.0
2011-06-09 12:25:00,47.78,48.11,47.76,48.09,63700.0,47.78,48.11,47.76,48.09,63700.0
2011-06-09 12:30:00,48.09,48.09,47.89,47.97,69700.0,48.09,48.09,47.89,47.97,69700.0
2011-06-09 12:35:00,47.97,47.97,47.8,47.83,147600.0,47.97,47.97,47.8,47.83,147600.0
2011-06-09 12:40:00,47.83,48.01,47.8,47.99,67600.0,47.83,48.01,47.8,47.99,67600.0
2011-06-09 12:45:00,48.0,48.16,47.93,48.09,102200.0,48.0,48.16,47.93,48.09,102200.0
2011-06-09 12:50:00,48.09,48.19,48.02,48.04,60000.0,48.09,48.19,48.02,48.04,60000.0
2011-06-09 12:55:00,48.02,48.02,47.97,48.0,36500.0,48.02,48.02,47.97,48.0,36500.0
2011-06-09 13:00:00,48.0,48.09,47.99,48.02,34300.0,48.0,48.09,47.99,48.02,34300.0
2011-06-09 13:05:00,48.0,48.14,47.95,48.1,54700.0,48.0,48.14,47.95,48.1,54700.0
2011-06-09 13:10:00,48.09,48.17,48.09,48.15,126200.0,48.09,48.17,48.09,48.15,126200.0
2011-06-09 13:15:00,48.14,48.15,48.0,48.09,111000.0,48.14,48.15,48.0,48.09,111000.0
2011-06-09 13:20:00,48.1,48.23,48.09,48.21,224900.0,48.1,48.23,48.09,48.21,224900.0
2011-06-09 13:25:00,48.21,48.36,48.13,48.24,147000.0,48.21,48.36,48.13,48.24,147000.0
2011-06-09 13:30:00,48.24,48.27,48.15,48.15,36700.0,48.24,48.27,48.15,48.15,36700.0
2011-06-09 13:35:00,48.14,48.21,48.1,48.1,63700.0,48.14,48.21,48.1,48.1,63700.0
2011-06-09 13:40:00,48.1,48.11,47.94,47.96,112900.0,48.1,48.11,47.94,47.96,112900.0
2011-06-09 13:45:00,47.96,48.01,47.95,48.0,42600.0,47.96,48.01,47.95,48.0,42600.0
2011-06-09 13:50:00,47.99,48.1,47.99,48.0,41200.0,47.99,48.1,47.99,48.0,41200.0
2011-06-09 13:55:00,47.99,47.99,47.83,47.88,84400.0,47.99,47.99,47.83,47.88,84400.0
2011-06-09 14:00:00,47.88,48.1,47.88,47.98,70100.0,47.88,48.1,47.88,47.98,70100.0
2011-06-09 14:05:00,47.98,47.99,47.9,47.91,29500.0,47.98,47.99,47.9,47.91,29500.0
2011-06-09 14:10:00,47.91,48.14,47.9,47.94,67400.0,47.91,48.14,47.9,47.94,67400.0
2011-06-09 14:15:00,47.95,48.06,47.94,48.02,40600.0,47.95,48.06,47.94,48.02,40600.0
2011-06-09 14:20:00,48.02,48.25,48.02,48.07,51700.0,48.02,48.25,48.02,48.07,51700.0
2011-06-09 14:25:00,48.06,48.08,47.98,47.99,49400.0,48.06,48.08,47.98,47.99,49400.0
2011-06-09 14:30:00,48.0,48.09,47.95,48.05,66900.0,48.0,48.09,47.95,48.05,66900.0
2011-06-09 14:35:00,48.04,48.1,47.98,48.1,30000.0,48.04,48.1,47.98,48.1,30000.0
2011-06-09 14:40:00,48.1,48.25,48.07,48.24,69600.0,48.1,48.25,48.07,48.24,69600.0
2011-06-09 14:45:00,48.24,48.24,48.2,48.23,68300.0,48.24,48.24,48.2,48.23,68300.0
2011-06-09 14:50:00,48.23,48.29,48.15,48.16,42800.0,48.23,48.29,48.15,48.16,42800.0
2011-06-09 14:55:00,48.16,48.19,48.09,48.1,77100.0,48.16,48.19,48.09,48.1,77100.0
2011-06-09 15:00:00,48.1,48.15,48.08,48.1,48100.0,48.1,48.15,48.08,48.1,48100.0
2011-06-09 15:05:00,48.1,48.17,48.09,48.12,53700.0,48.1,48.17,48.09,48.12,53700.0
2011-06-09 15:10:00,48.11,48.16,48.09,48.11,62500.0,48.11,48.16,48.09,48.11,62500.0
2011-06-09 15:15:00,48.1,48.13,48.0,48.01,85800.0,48.1,48.13,48.0,48.01,85800.0
2011-06-09 15:20:00,48.02,48.1,48.01,48.08,75300.0,48.02,48.1,48.01,48.08,75300.0
2011-06-09 15:25:00,48.09,48.14,48.08,48.13,72000.0,48.09,48.14,48.08,48.13,72000.0
2011-06-09 15:30:00,48.13,48.14,48.07,48.09,80700.0,48.13,48.14,48.07,48.09,80700.0
2011-06-09 15:35:00,48.08,48.19,48.08,48.11,111600.0,48.08,48.19,48.08,48.11,111600.0
2011-06-09 15:40:00,48.1,48.13,48.08,48.09,92600.0,48.1,48.13,48.08,48.09,92600.0
2011-06-09 15:45:00,48.08,48.09,47.94,47.96,230200.0,48.08,48.09,47.94,47.96,230200.0
2011-06-09 15:50:00,47.96,48.21,47.96,48.2,199700.0,47.96,48.21,47.96,48.2,199700.0
2011-06-09 15:55:00,48.2,48.26,48.06,48.08,415400.0,48.2,48.26,48.06,48.08,415400.0
2011-06-10 09:30:00,48.0,48.77,47.48,48.5,154500.0,48.0,48.77,47.48,48.5,154500.0
2011-06-10 09:35:00,48.5,48.55,48.3,48.41,126900.0,48.5,48.55,48.3,48.41,126900.0
2011-06-10 09:40:00,48.41,48.87,48.41,48.78,65100.0,48.41,48.87,48.41,48.78,65100.0
2011-06-10 09:45:00,48.78,48.95,48.63,48.68,54500.0,48.78,48.95,48.63,48.68,54500.0
2011-06-10 09:50:00,48.71,48.84,48.7,48.84,27900.0,48.71,48.84,48.7,48.84,27900.0
2011-06-10 09:55:00,48.84,48.97,48.75,48.81,62100.0,48.84,48.97,48.75,48.81,62100.0
2011-06-10 10:00:00,48.81,48.82,48.68,48.75,65100.0,48.81,48.82,48.68,48.75,65100.0
2011-06-10 10:05:00,48.75,48.75,48.6,48.66,58800.0,48.75,48.75,48.6,48.66,58800.0
2011-06-10 10:10:00,48.66,48.73,48.65,48.67,46400.0,48.66,48.73,48.65,48.67,46400.0
2011-06-10 10:15:00,48.68,48.81,48.67,48.77,63300.0,48.68,48.81,48.67,48.77,63300.0
2011-06-10 10:20:00,48.75,48.81,48.75,48.77,46900.0,48.75,48.81,48.75,48.77,46900.0
2011-06-10 10:25:00,48.76,48.98,48.75,48.98,51900.0,48.76,48.98,48.75,48.98,51900.0
2011-06-10 10:30:00,48.96,49.01,48.85,48.85,41800.0,48.96,49.01,48.85,48.85,41800.0
2011-06-10 10:35:00,48.85,48.85,48.75,48.77,21100.0,48.85,48.85,48.75,48.77,21100.0
2011-06-10 10:40:00,48.77,48.79,48.67,48.77,80500.0,48.77,48.79,48.67,48.77,80500.0
2011-06-10 10:45:00,48.76,48.76,48.51,48.52,61400.0,48.76,48.76,48.51,48.52,61400.0
2011-06-10 10:50:00,48.51,48.61,48.51,48.59,19900.0,48.51,48.61,48.51,48.59,19900.0
2011-06-10 10:55:00,48.59,48.59,48.54,48.59,20500.0,48.59,48.59,48.54,48.59,20500.0
2011-06-10 11:00:00,48.59,48.74,48.43,48.51,113600.0,48.59,48.74,48.43,48.51,113600.0
2011-06-10 11:05:00,48.51,48.52,48.35,48.39,32900.0,48.51,48.52,48.35,48.39,32900.0
2011-06-10 11:10:00,48.38,48.39,48.36,48.39,21200.0,48.38,48.39,48.36,48.39,21200.0
2011-06-10 11:15:00,48.39,48.39,48.22,48.29,34100.0,48.39,48.39,48.22,48.29,34100.0
2011-06-10 11:20:00,48.29,48.5,48.29,48.49,25800.0,48.29,48.5,48.29,48.49,25800.0
2011-06-10 11:25:00,48.49,48.51,48.47,48.48,16100.0,48.49,48.51,48.47,48.48,16100.0
2011-06-10 11:30:00,48.47,48.58,48.47,48.58,9300.0,48.47,48.58,48.47,48.58,9300.0
2011-06-10 11:35:00,48.58,48.58,48.46,48.48,15800.0,48.58,48.58,48.46,48.48,15800.0
2011-06-10 11:40:00,48.49,48.63,48.46,48.63,14600.0,48.49,48.63,48.46,48.63,14600.0
2011-06-10 11:45:00,48.63,48.63,48.4,48.42,21200.0,48.63,48.63,48.4,48.42,21200.0
2011-06-10 11:50:00,48.46,48.49,48.46,48.46,13500.0,48.46,48.49,48.46,48.46,13500.0
2011-06-10 11:55:00,48.47,48.47,48.46,48.47,23400.0,48.47,48.47,48.46,48.47,23400.0
2011-06-10 12:00:00,48.47,48.47,48.32,48.32,30000.0,48.47,48.47,48.32,48.32,30000.0
2011-06-10 12:05:00,48.31,48.33,48.23,48.23,12000.0,48.31,48.33,48.23,48.23,12000.0
2011-06-10 12:10:00,48.23,48.24,48.07,48.08,19300.0,48.23,48.24,48.07,48.08,19300.0
2011-06-10 12:15:00,48.09,48.18,48.09,48.14,10500.0,48.09,48.18,48.09,48.14,10500.0
2011-06-10 12:20:00,48.15,48.15,48.11,48.15,17100.0,48.15,48.15,48.11,48.15,17100.0
2011-06-10 12:25:00,48.15,48.16,48.09,48.09,69100.0,48.15,48.16,48.09,48.09,69100.0
2011-06-10 12:30:00,48.09,48.17,48.08,48.17,14000.0,48.09,48.17,48.08,48.17,14000.0
2011-06-10 12:35:00,48.17,48.36,48.17,48.33,39200.0,48.17,48.36,48.17,48.33,39200.0
2011-06-10 12:40:00,48.32,48.35,48.32,48.35,5500.0,48.32,48.35,48.32,48.35,5500.0
2011-06-10 12:45:00,48.34,48.34,48.16,48.17,29600.0,48.34,48.34,48.16,48.17,29600.0
2011-06-10 12:50:00,48.16,48.2,48.15,48.2,36000.0,48.16,48.2,48.15,48.2,36000.0
2011-06-10 12:55:00,48.2,48.22,48.19,48.21,24500.0,48.2,48.22,48.19,48.21,24500.0
2011-06-10 13:00:00,48.2,48.21,48.0,48.02,48300.0,48.2,48.21,48.0,48.02,48300.0
2011-06-10 13:05:00,48.02,48.18,48.0,48.18,30800.0,48.02,48.18,48.0,48.18,30800.0
2011-06-10 13:10:00,48.19,48.28,48.08,48.08,29700.0,48.19,48.28,48.08,48.08,29700.0
2011-06-10 13:15:00,48.07,48.07,48.0,48.0,29300.0,48.07,48.07,48.0,48.0,29300.0
2011-06-10 13:20:00,48.01,48.03,47.97,48.01,29700.0,48.01,48.03,47.97,48.01,29700.0
2011-06-10 13:25:00,48.0,48.01,47.95,48.01,25900.0,48.0,48.01,47.95,48.01,25900.0
2011-06-10 13:30:00,48.02,48.03,47.99,48.01,19000.0,48.02,48.03,47.99,48.01,19000.0
2011-06-10 13:35:00,48.01,48.02,47.99,48.0,9700.0,48.01,48.02,47.99,48.0,9700.0
2011-06-10 13:40:00,48.0,48.02,47.99,48.01,19200.0,48.0,48.02,47.99,48.01,19200.0
2011-06-10 13:45:00,48.01,48.02,47.99,48.0,22500.0,48.01,48.02,47.99,48.0,22500.0
2011-06-10 13:50:00,48.0,48.01,47.99,48.01,22200.0,48.0,48.01,47.99,48.01,22200.0
2011-06-10 13:55:00,48.01,48.03,48.0,48.03,18500.0,48.01,48.03,48.0,48.03,18500.0
2011-06-10 14:00:00,48.02,48.26,48.02,48.26,104800.0,48.02,48.26,48.02,48.26,104800.0
2011-06-10 14:05:00,48.26,48.35,48.18,48.31,52100.0,48.26,48.35,48.18,48.31,52100.0
2011-06-10 14:10:00,48.32,48.34,48.29,48.34,27000.0,48.32,48.34,48.29,48.34,27000.0
2011-06-10 14:15:00,48.33,48.36,48.31,48.36,20800.0,48.33,48.36,48.31,48.36,20800.0
2011-06-10 14:20:00,48.35,48.35,48.12,48.24,22300.0,48.35,48.35,48.12,48.24,22300.0
2011-06-10 14:25:00,48.23,48.24,48.14,48.14,15800.0,48.23,48.24,48.14,48.14,15800.0
2011-06-10 14:30:00,48.14,48.24,48.13,48.17,22100.0,48.14,48.24,48.13,48.17,22100.0
2011-06-10 14:35:00,48.18,48.24,48.14,48.22,20400.0,48.18,48.24,48.14,48.22,20400.0
2011-06-10 14:40:00,48.22,48.28,48.22,48.22,20500.0,48.22,48.28,48.22,48.22,20500.0
2011-06-10 14:45:00,48.2,48.24,48.17,48.18,13200.0,48.2,48.24,48.17,48.18,13200.0
2011-06-10 14:50:00,48.18,48.3,48.18,48.29,37300.0,48.18,48.3,48.18,48.29,37300.0
2011-06-10 14:55:00,48.3,48.4,48.3,48.35,23900.0,48.3,48.4,48.3,48.35,23900.0
2011-06-10 15:00:00,48.34,48.38,48.26,48.26,21700.0,48.34,48.38,48.26,48.26,21700.0
2011-06-10 15:05:00,48.26,48.28,48.24,48.25,39400.0,48.26,48.28,48.24,48.25,39400.0
2011-06-10 15:10:00,48.25,48.26,48.21,48.21,15800.0,48.25,48.26,48.21,48.21,15800.0
2011-06-10 15:15:00,48.21,48.23,48.15,48.22,35800.0,48.21,48.23,48.15,48.22,35800.0
2011-06-10 15:20:00,48.23,48.26,48.22,48.26,28600.0,48.23,48.26,48.22,48.26,28600.0
2011-06-10 15:25:00,48.26,48.3,48.25,48.28,33200.0,48.26,48.3,48.25,48.28,33200.0
2011-06-10 15:30:00,48.27,48.3,48.27,48.28,53000.0,48.27,48.3,48.27,48.28,53000.0
2011-06-10 15:35:00,48.28,48.28,48.16,48.24,59100.0,48.28,48.28,48.16,48.24,59100.0
2011-06-10 15:40:00,48.24,48.25,48.12,48.19,92200.0,48.24,48.25,48.12,48.19,92200.0
2011-06-10 15:45:00,48.19,48.22,48.18,48.19,74000.0,48.19,48.22,48.18,48.19,74000.0
2011-06-10 15:50:00,48.18,48.2,48.13,48.15,88700.0,48.18,48.2,48.13,48.15,88700.0
2011-06-10 15:55:00,48.14,48.22,48.1,48.21,201800.0,48.14,48.22,48.1,48.21,201800.0
2011-06-13 09:30:00,48.24,48.33,48.01,48.1,52800.0,48.24,48.33,48.01,48.1,52800.0
2011-06-13 09:35:00,48.07,48.28,48.07,48.28,10700.0,48.07,48.28,48.07,48.28,10700.0
2011-06-13 09:40:00,48.27,48.43,48.18,48.3,14200.0,48.27,48.43,48.18,48.3,14200.0
2011-06-13 09:45:00,48.28,48.5,48.28,48.5,24500.0,48.28,48.5,48.28,48.5,24500.0
2011-06-13 09:50:00,48.46,48.59,48.46,48.59,33100.0,48.46,48.59,48.46,48.59,33100.0
2011-06-13 09:55:00,48.62,48.67,48.56,48.56,19300.0,48.62,48.67,48.56,48.56,19300.0
2011-06-13 10:00:00,48.56,48.66,48.48,48.61,17900.0,48.56,48.66,48.48,48.61,17900.0
2011-06-13 10:05:00,48.57,48.58,48.43,48.57,13600.0,48.57,48.58,48.43,48.57,13600.0
2011-06-13 10:10:00,48.56,48.64,48.56,48.59,10200.0,48.56,48.64,48.56,48.59,10200.0
2011-06-13 10:15:00,48.57,48.59,48.48,48.53,6800.0,48.57,48.59,48.48,48.53,6800.0
2011-06-13 10:20:00,48.53,48.55,48.47,48.48,9400.0,48.53,48.55,48.47,48.48,9400.0
2011-06-13 10:25:00,48.48,48.56,48.44,48.48,27100.0,48.48,48.56,48.44,48.48,27100.0
2011-06-13 10:30:00,48.45,48.5,48.45,48.46,12200.0,48.45,48.5,48.45,48.46,12200.0
2011-06-13 10:35:00,48.48,48.49,48.4,48.43,11700.0,48.48,48.49,48.4,48.43,11700.0
2011-06-13 10:40:00,48.43,48.45,48.4,48.45,22500.0,48.43,48.45,48.4,48.45,22500.0
2011-06-13 10:45:00,48.45,48.51,48.45,48.5,8000.0,48.45,48.51,48.45,48.5,8000.0
2011-06-13 10:50:00,48.5,48.52,48.47,48.48,10100.0,48.5,48.52,48.47,48.48,10100.0
2011-06-13 10:55:00,48.48,48.5,48.45,48.49,18000.0,48.48,48.5,48.45,48.49,18000.0
2011-06-13 11:00:00,48.5,48.5,48.32,48.38,19800.0,48.5,48.5,48.32,48.38,19800.0
2011-06-13 11:05:00,48.37,48.41,48.3,48.33,17500.0,48.37,48.41,48.3,48.33,17500.0
2011-06-13 11:10:00,48.3,48.35,48.3,48.33,8600.0,48.3,48.35,48.3,48.33,8600.0
2011-06-13 11:15:00,48.32,48.36,48.3,48.36,7700.0,48.32,48.36,48.3,48.36,7700.0
2011-06-13 11:20:00,48.34,48.34,48.23,48.26,7900.0,48.34,48.34,48.23,48.26,7900.0
2011-06-13 11:25:00,48.28,48.33,48.26,48.31,9700.0,48.28,48.33,48.26,48.31,9700.0
2011-06-13 11:30:00,48.3,48.33,48.3,48.3,5400.0,48.3,48.33,48.3,48.3,5400.0
2011-06-13 11:35:00,48.31,48.34,48.26,48.26,5500.0,48.31,48.34,48.26,48.26,5500.0
2011-06-13 11:40:00,48.25,48.31,48.24,48.27,7100.0,48.25,48.31,48.24,48.27,7100.0
2011-06-13 11:45:00,48.26,48.26,48.2,48.2,5500.0,48.26,48.26,48.2,48.2,5500.0
2011-06-13 11:50:00,48.2,48.21,48.13,48.13,13200.0,48.2,48.21,48.13,48.13,13200.0
2011-06-13 11:55:00,48.12,48.15,48.05,48.05,26800.0,48.12,48.15,48.05,48.05,26800.0
2011-06-13 12:00:00,48.1,48.12,48.06,48.11,11200.0,48.1,48.12,48.06,48.11,11200.0
2011-06-13 12:05:00,48.08,48.12,48.07,48.09,5100.0,48.08,48.12,48.07,48.09,5100.0
2011-06-13 12:10:00,48.08,48.11,48.05,48.08,7000.0,48.08,48.11,48.05,48.08,7000.0
2011-06-13 12:15:00,48.06,48.1,47.75,47.81,53600.0,48.06,48.1,47.75,47.81,53600.0
2011-06-13 12:20:00,47.81,47.98,47.8,47.86,23700.0,47.81,47.98,47.8,47.86,23700.0
2011-06-13 12:25:00,47.85,47.88,47.77,47.78,17700.0,47.85,47.88,47.77,47.78,17700.0
2011-06-13 12:30:00,47.78,47.91,47.76,47.9,27600.0,47.78,47.91,47.76,47.9,27600.0
2011-06-13 12:35:00,47.89,47.91,47.83,47.86,61400.0,47.89,47.91,47.83,47.86,61400.0
2011-06-13 12:40:00,47.83,47.86,47.76,47.77,11600.0,47.83,47.86,47.76,47.77,11600.0
2011-06-13 12:45:00,47.79,47.82,47.72,47.74,33000.0,47.79,47.82,47.72,47.74,33000.0
2011-06-13 12:50:00,47.73,47.78,47.73,47.77,19700.0,47.73,47.78,47.73,47.77,19700.0
2011-06-13 12:55:00,47.77,47.83,47.76,47.76,17400.0,47.77,47.83,47.76,47.76,17400.0
2011-06-13 13:00:00,47.75,47.77,47.56,47.56,21800.0,47.75,47.77,47.56,47.56,21800.0
2011-06-13 13:05:00,47.57,47.57,47.42,47.5,48300.0,47.57,47.57,47.42,47.5,48300.0
2011-06-13 13:10:00,47.5,47.57,47.46,47.55,29100.0,47.5,47.57,47.46,47.55,29100.0
2011-06-13 13:15:00,47.57,47.66,47.55,47.66,57000.0,47.57,47.66,47.55,47.66,57000.0
2011-06-13 13:20:00,47.68,47.74,47.65,47.74,11600.0,47.68,47.74,47.65,47.74,11600.0
2011-06-13 13:25:00,47.71,47.72,47.66,47.69,16500.0,47.71,47.72,47.66,47.69,16500.0
2011-06-13 13:30:00,47.69,47.71,47.67,47.67,7100.0,47.69,47.71,47.67,47.67,7100.0
2011-06-13 13:35:00,47.67,47.7,47.59,47.7,46900.0,47.67,47.7,47.59,47.7,46900.0
2011-06-13 13:40:00,47.69,47.83,47.68,47.81,24200.0,47.69,47.83,47.68,47.81,24200.0
2011-06-13 13:45:00,47.8,47.8,47.75,47.75,12300.0,47.8,47.8,47.75,47.75,12300.0
2011-06-13 13:50:00,47.76,47.87,47.76,47.86,33100.0,47.76,47.87,47.76,47.86,33100.0
2011-06-13 13:55:00,47.85,47.98,47.84,47.93,33900.0,47.85,47.98,47.84,47.93,33900.0
2011-06-13 14:00:00,47.95,48.07,47.92,48.07,31300.0,47.95,48.07,47.92,48.07,31300.0
2011-06-13 14:05:00,48.06,48.12,47.97,47.97,31900.0,48.06,48.12,47.97,47.97,31900.0
2011-06-13 14:10:00,47.95,48.04,47.92,48.03,16300.0,47.95,48.04,47.92,48.03,16300.0
2011-06-13 14:15:00,48.0,48.0,47.9,47.9,10400.0,48.0,48.0,47.9,47.9,10400.0
2011-06-13 14:20:00,47.91,47.92,47.87,47.89,13300.0,47.91,47.92,47.87,47.89,13300.0
2011-06-13 14:25:00,47.89,47.89,47.7,47.72,31900.0,47.89,47.89,47.7,47.72,31900.0
2011-06-13 14:30:00,47.7,47.71,47.6,47.6,22200.0,47.7,47.71,47.6,47.6,22200.0
2011-06-13 14:35:00,47.6,47.63,47.53,47.55,17700.0,47.6,47.63,47.53,47.55,17700.0
2011-06-13 14:40:00,47.54,47.7,47.49,47.7,26800.0,47.54,47.7,47.49,47.7,26800.0
2011-06-13 14:45:00,47.7,47.8,47.7,47.8,9300.0,47.7,47.8,47.7,47.8,9300.0
2011-06-13 14:50:00,47.8,47.8,47.74,47.8,19800.0,47.8,47.8,47.74,47.8,19800.0
2011-06-13 14:55:00,47.79,47.83,47.73,47.76,22500.0,47.79,47.83,47.73,47.76,22500.0
2011-06-13 15:00:00,47.75,47.76,47.66,47.69,16100.0,47.75,47.76,47.66,47.69,16100.0
2011-06-13 15:05:00,47.69,47.71,47.59,47.61,73100.0,47.69,47.71,47.59,47.61,73100.0
2011-06-13 15:10:00,47.61,47.61,47.5,47.51,31200.0,47.61,47.61,47.5,47.51,31200.0
2011-06-13 15:15:00,47.51,47.51,47.45,47.48,43400.0,47.51,47.51,47.45,47.48,43400.0
2011-06-13 15:20:00,47.49,47.5,47.45,47.47,30700.0,47.49,47.5,47.45,47.47,30700.0
2011-06-13 15:25:00,47.47,47.48,47.41,47.46,38500.0,47.47,47.48,47.41,47.46,38500.0
2011-06-13 15:30:00,47.45,47.49,47.32,47.35,67100.0,47.45,47.49,47.32,47.35,67100.0
2011-06-13 15:35:00,47.34,47.37,47.24,47.25,61600.0,47.34,47.37,47.24,47.25,61600.0
2011-06-13 15:40:00,47.25,47.42,47.24,47.33,73800.0,47.25,47.42,47.24,47.33,73800.0
2011-06-13 15:45:00,47.33,47.34,47.24,47.3,47300.0,47.33,47.34,47.24,47.3,47300.0
2011-06-13 15:50:00,47.31,47.34,47.28,47.33,80000.0,47.31,47.34,47.28,47.33,80000.0
2011-06-13 15:55:00,47.32,47.36,47.2,47.23,126700.0,47.32,47.36,47.2,47.23,126700.0
2011-06-14 09:30:00,47.44,47.61,46.8,46.93,73200.0,47.44,47.61,46.8,46.93,73200.0
2011-06-14 09:35:00,46.96,47.47,46.81,47.32,52200.0,46.96,47.47,46.81,47.32,52200.0
2011-06-14 09:40:00,47.31,47.47,47.02,47.22,30200.0,47.31,47.47,47.02,47.22,30200.0
2011-06-14 09:45:00,47.27,47.27,46.91,47.0,35400.0,47.27,47.27,46.91,47.0,35400.0
2011-06-14 09:50:00,47.0,47.04,46.95,46.98,15400.0,47.0,47.04,46.95,46.98,15400.0
2011-06-14 09:55:00,46.97,47.06,46.95,47.01,20500.0,46.97,47.06,46.95,47.01,20500.0
2011-06-14 10:00:00,47.05,47.2,46.82,47.2,45000.0,47.05,47.2,46.82,47.2,45000.0
2011-06-14 10:05:00,47.2,47.2,46.81,46.81,27300.0,47.2,47.2,46.81,46.81,27300.0
2011-06-14 10:10:00,46.82,46.96,46.81,46.86,28100.0,46.82,46.96,46.81,46.86,28100.0
2011-06-14 10:15:00,46.84,46.96,46.76,46.77,45300.0,46.84,46.96,46.76,46.77,45300.0
2011-06-14 10:20:00,46.78,46.79,46.6,46.72,34600.0,46.78,46.79,46.6,46.72,34600.0
2011-06-14 10:25:00,46.73,47.0,46.61,46.99,45900.0,46.73,47.0,46.61,46.99,45900.0
2011-06-14 10:30:00,46.98,47.06,46.95,46.98,27400.0,46.98,47.06,46.95,46.98,27400.0
2011-06-14 10:35:00,46.97,46.98,46.85,46.94,22700.0,46.97,46.98,46.85,46.94,22700.0
2011-06-14 10:40:00,46.94,47.0,46.94,46.94,16400.0,46.94,47.0,46.94,46.94,16400.0
2011-06-14 10:45:00,46.96,46.99,46.94,46.96,8500.0,46.96,46.99,46.94,46.96,8500.0
2011-06-14 10:50:00,46.96,47.0,46.96,46.98,16100.0,46.96,47.0,46.96,46.98,16100.0
2011-06-14 10:55:00,46.97,47.0,46.94,46.97,14100.0,46.97,47.0,46.94,46.97,14100.0
2011-06-14 11:00:00,46.97,46.98,46.78,46.8,29400.0,46.97,46.98,46.78,46.8,29400.0
2011-06-14 11:05:00,46.8,46.8,46.67,46.7,29500.0,46.8,46.8,46.67,46.7,29500.0
2011-06-14 11:10:00,46.72,46.82,46.7,46.72,29100.0,46.72,46.82,46.7,46.72,29100.0
2011-06-14 11:15:00,46.71,46.85,46.65,46.83,36800.0,46.71,46.85,46.65,46.83,36800.0
2011-06-14 11:20:00,46.81,47.0,46.81,46.92,30500.0,46.81,47.0,46.81,46.92,30500.0
2011-06-14 11:25:00,46.93,47.0,46.9,46.97,39200.0,46.93,47.0,46.9,46.97,39200.0
2011-06-14 11:30:00,46.97,47.01,46.97,47.0,18600.0,46.97,47.01,46.97,47.0,18600.0
2011-06-14 11:35:00,47.0,47.13,47.0,47.08,41400.0,47.0,47.13,47.0,47.08,41400.0
2011-06-14 11:40:00,47.08,47.2,47.07,47.19,15800.0,47.08,47.2,47.07,47.19,15800.0
2011-06-14 11:45:00,47.2,47.2,47.12,47.15,14600.0,47.2,47.2,47.12,47.15,14600.0
2011-06-14 11:50:00,47.14,47.16,47.11,47.14,4800.0,47.14,47.16,47.11,47.14,4800.0
2011-06-14 11:55:00,47.14,47.2,47.14,47.19,30100.0,47.14,47.2,47.14,47.19,30100.0
2011-06-14 12:00:00,47.18,47.18,47.07,47.08,16000.0,47.18,47.18,47.07,47.08,16000.0
2011-06-14 12:05:00,47.08,47.13,47.06,47.07,17100.0,47.08,47.13,47.06,47.07,17100.0
2011-06-14 12:10:00,47.08,47.08,46.98,46.99,15700.0,47.08,47.08,46.98,46.99,15700.0
2011-06-14 12:15:00,47.0,47.0,46.97,46.98,7800.0,47.0,47.0,46.97,46.98,7800.0
2011-06-14 12:20:00,46.97,47.0,46.94,46.98,12900.0,46.97,47.0,46.94,46.98,12900.0
2011-06-14 12:25:00,46.97,47.01,46.94,46.95,15200.0,46.97,47.01,46.94,46.95,15200.0
2011-06-14 12:30:00,46.95,46.95,46.86,46.9,21100.0,46.95,46.95,46.86,46.9,21100.0
2011-06-14 12:35:00,46.9,47.01,46.89,46.94,21400.0,46.9,47.01,46.89,46.94,21400.0
2011-06-14 12:40:00,46.93,46.98,46.91,46.94,9000.0,46.93,46.98,46.91,46.94,9000.0
2011-06-14 12:45:00,46.94,46.99,46.93,46.97,12800.0,46.94,46.99,46.93,46.97,12800.0
2011-06-14 12:50:00,46.96,46.99,46.95,46.97,6700.0,46.96,46.99,46.95,46.97,6700.0
2011-06-14 12:55:00,46.97,47.02,46.93,46.93,17800.0,46.97,47.02,46.93,46.93,17800.0
2011-06-14 13:00:00,46.93,46.98,46.9,46.94,14400.0,46.93,46.98,46.9,46.94,14400.0
2011-06-14 13:05:00,46.95,46.95,46.9,46.94,9900.0,46.95,46.95,46.9,46.94,9900.0
2011-06-14 13:10:00,46.97,46.97,46.91,46.95,17800.0,46.97,46.97,46.91,46.95,17800.0
2011-06-14 13:15:00,46.95,46.98,46.95,46.97,5700.0,46.95,46.98,46.95,46.97,5700.0
2011-06-14 13:20:00,46.96,46.98,46.95,46.98,9800.0,46.96,46.98,46.95,46.98,9800.0
2011-06-14 13:25:00,46.98,47.0,46.95,46.95,29600.0,46.98,47.0,46.95,46.95,29600.0
2011-06-14 13:30:00,46.95,47.05,46.95,47.02,14000.0,46.95,47.05,46.95,47.02,14000.0
2011-06-14 13:35:00,47.01,47.03,46.98,47.01,12700.0,47.01,47.03,46.98,47.01,12700.0
2011-06-14 13:40:00,47.0,47.06,46.95,47.06,18800.0,47.0,47.06,46.95,47.06,18800.0
2011-06-14 13:45:00,47.06,47.08,46.98,47.0,12000.0,47.06,47.08,46.98,47.0,12000.0
2011-06-14 13:50:00,47.0,47.0,46.96,46.99,5500.0,47.0,47.0,46.96,46.99,5500.0
2011-06-14 13:55:00,47.02,47.08,47.01,47.05,5200.0,47.02,47.08,47.01,47.05,5200.0
2011-06-14 14:00:00,47.06,47.07,47.01,47.05,9400.0,47.06,47.07,47.01,47.05,9400.0
2011-06-14 14:05:00,47.05,47.08,47.03,47.05,15200.0,47.05,47.08,47.03,47.05,15200.0
2011-06-14 14:10:00,47.04,47.05,46.96,46.99,6900.0,47.04,47.05,46.96,46.99,6900.0
2011-06-14 14:15:00,46.99,47.01,46.96,46.97,42400.0,46.99,47.01,46.96,46.97,42400.0
2011-06-14 14:20:00,46.98,46.98,46.87,46.87,25500.0,46.98,46.98,46.87,46.87,25500.0
2011-06-14 14:25:00,46.87,46.89,46.83,46.83,11500.0,46.87,46.89,46.83,46.83,11500.0
2011-06-14 14:30:00,46.84,46.87,46.8,46.8,26800.0,46.84,46.87,46.8,46.8,26800.0
2011-06-14 14:35:00,46.8,46.81,46.7,46.7,30300.0,46.8,46.81,46.7,46.7,30300.0
2011-06-14 14:40:00,46.71,46.75,46.66,46.68,42900.0,46.71,46.75,46.66,46.68,42900.0
2011-06-14 14:45:00,46.69,46.83,46.69,46.78,38900.0,46.69,46.83,46.69,46.78,38900.0
2011-06-14 14:50:00,46.77,46.91,46.77,46.9,16600.0,46.77,46.91,46.77,46.9,16600.0
2011-06-14 14:55:00,46.9,46.98,46.9,46.98,7700.0,46.9,46.98,46.9,46.98,7700.0
2011-06-14 15:00:00,46.98,47.0,46.98,47.0,22500.0,46.98,47.0,46.98,47.0,22500.0
2011-06-14 15:05:00,46.99,47.0,46.96,46.98,32100.0,46.99,47.0,46.96,46.98,32100.0
2011-06-14 15:10:00,47.0,47.0,46.98,46.99,16000.0,47.0,47.0,46.98,46.99,16000.0
2011-06-14 15:15:00,46.99,47.0,46.98,46.98,34300.0,46.99,47.0,46.98,46.98,34300.0
2011-06-14 15:20:00,46.98,46.99,46.9,46.9,28200.0,46.98,46.99,46.9,46.9,28200.0
2011-06-14 15:25:00,46.91,46.94,46.84,46.84,27700.0,46.91,46.94,46.84,46.84,27700.0
2011-06-14 15:30:00,46.85,46.87,46.81,46.86,37000.0,46.85,46.87,46.81,46.86,37000.0
2011-06-14 15:35:00,46.85,46.89,46.85,46.88,37700.0,46.85,46.89,46.85,46.88,37700.0
2011-06-14 15:40:00,46.88,46.95,46.88,46.91,42000.0,46.88,46.95,46.88,46.91,42000.0
2011-06-14 15:45:00,46.91,46.97,46.87,46.95,62400.0,46.91,46.97,46.87,46.95,62400.0
2011-06-14 15:50:00,46.94,46.94,46.78,46.8,84000.0,46.94,46.94,46.78,46.8,84000.0
2011-06-14 15:55:00,46.8,46.82,46.76,46.78,117800.0,46.8,46.82,46.76,46.78,117800.0
2011-06-15 09:30:00,46.65,46.94,46.48,46.53,51000.0,46.65,46.94,46.48,46.53,51000.0
2011-06-15 09:35:00,46.54,46.54,46.31,46.32,46800.0,46.54,46.54,46.31,46.32,46800.0
2011-06-15 09:40:00,46.32,46.85,46.32,46.83,48900.0,46.32,46.85,46.32,46.83,48900.0
2011-06-15 09:45:00,46.82,46.99,46.74,46.93,67300.0,46.82,46.99,46.74,46.93,67300.0
2011-06-15 09:50:00,46.91,47.19,46.91,47.19,44600.0,46.91,47.19,46.91,47.19,44600.0
2011-06-15 09:55:00,47.2,47.28,47.11,47.2,20600.0,47.2,47.28,47.11,47.2,20600.0
2011-06-15 10:00:00,47.19,47.27,47.05,47.25,19600.0,47.19,47.27,47.05,47.25,19600.0
2011-06-15 10:05:00,47.26,47.44,47.2,47.3,65900.0,47.26,47.44,47.2,47.3,65900.0
2011-06-15 10:10:00,47.31,47.32,47.09,47.18,21200.0,47.31,47.32,47.09,47.18,21200.0
2011-06-15 10:15:00,47.17,47.18,47.0,47.09,32800.0,47.17,47.18,47.0,47.09,32800.0
2011-06-15 10:20:00,47.07,47.16,46.99,47.1,84400.0,47.07,47.16,46.99,47.1,84400.0
2011-06-15 10:25:00,47.12,47.18,47.07,47.12,70400.0,47.12,47.18,47.07,47.12,70400.0
2011-06-15 10:30:00,47.12,47.17,47.12,47.14,29100.0,47.12,47.17,47.12,47.14,29100.0
2011-06-15 10:35:00,47.14,47.17,47.1,47.13,43400.0,47.14,47.17,47.1,47.13,43400.0
2011-06-15 10:40:00,47.13,47.16,47.12,47.12,65300.0,47.13,47.16,47.12,47.12,65300.0
2011-06-15 10:45:00,47.12,47.18,47.12,47.17,19400.0,47.12,47.18,47.12,47.17,19400.0
2011-06-15 10:50:00,47.16,47.17,47.01,47.03,29500.0,47.16,47.17,47.01,47.03,29500.0
2011-06-15 10:55:00,47.03,47.08,47.01,47.02,26400.0,47.03,47.08,47.01,47.02,26400.0
2011-06-15 11:00:00,47.03,47.18,46.97,47.14,44000.0,47.03,47.18,46.97,47.14,44000.0
2011-06-15 11:05:00,47.11,47.14,47.06,47.09,11300.0,47.11,47.14,47.06,47.09,11300.0
2011-06-15 11:10:00,47.09,47.1,47.05,47.1,15200.0,47.09,47.1,47.05,47.1,15200.0
2011-06-15 11:15:00,47.1,47.1,46.99,46.99,41000.0,47.1,47.1,46.99,46.99,41000.0
2011-06-15 11:20:00,46.99,47.0,46.93,46.93,20300.0,46.99,47.0,46.93,46.93,20300.0
2011-06-15 11:25:00,46.93,47.02,46.92,47.01,17800.0,46.93,47.02,46.92,47.01,17800.0
2011-06-15 11:30:00,47.02,47.03,47.0,47.02,8200.0,47.02,47.03,47.0,47.02,8200.0
2011-06-15 11:35:00,47.03,47.08,46.97,46.98,21400.0,47.03,47.08,46.97,46.98,21400.0
2011-06-15 11:40:00,46.98,46.98,46.88,46.88,8300.0,46.98,46.98,46.88,46.88,8300.0
2011-06-15 11:45:00,46.89,46.91,46.76,46.78,11600.0,46.89,46.91,46.76,46.78,11600.0
2011-06-15 11:50:00,46.74,46.79,46.67,46.78,18000.0,46.74,46.79,46.67,46.78,18000.0
2011-06-15 11:55:00,46.78,46.8,46.73,46.74,14500.0,46.78,46.8,46.73,46.74,14500.0
2011-06-15 12:00:00,46.73,46.75,46.73,46.75,14400.0,46.73,46.75,46.73,46.75,14400.0
2011-06-15 12:05:00,46.75,46.76,46.74,46.74,14100.0,46.75,46.76,46.74,46.74,14100.0
2011-06-15 12:10:00,46.75,46.79,46.74,46.77,30800.0,46.75,46.79,46.74,46.77,30800.0
2011-06-15 12:15:00,46.77,46.82,46.67,46.71,42400.0,46.77,46.82,46.67,46.71,42400.0
2011-06-15 12:20:00,46.72,46.79,46.65,46.66,25300.0,46.72,46.79,46.65,46.66,25300.0
2011-06-15 12:25:00,46.65,46.72,46.55,46.7,21200.0,46.65,46.72,46.55,46.7,21200.0
2011-06-15 12:30:00,46.7,46.71,46.63,46.66,12300.0,46.7,46.71,46.63,46.66,12300.0
2011-06-15 12:35:00,46.65,46.66,46.57,46.59,7000.0,46.65,46.66,46.57,46.59,7000.0
2011-06-15 12:40:00,46.6,46.66,46.59,46.6,10000.0,46.6,46.66,46.59,46.6,10000.0
2011-06-15 12:45:00,46.62,46.62,46.5,46.52,14800.0,46.62,46.62,46.5,46.52,14800.0
2011-06-15 12:50:00,46.51,46.56,46.44,46.45,9100.0,46.51,46.56,46.44,46.45,9100.0
2011-06-15 12:55:00,46.44,46.6,46.39,46.43,42400.0,46.44,46.6,46.39,46.43,42400.0
2011-06-15 13:00:00,46.45,46.48,46.32,46.33,33100.0,46.45,46.48,46.32,46.33,33100.0
2011-06-15 13:05:00,46.33,46.33,46.22,46.22,23600.0,46.33,46.33,46.22,46.22,23600.0
2011-06-15 13:10:00,46.22,46.26,46.2,46.23,17200.0,46.22,46.26,46.2,46.23,17200.0
2011-06-15 13:15:00,46.23,46.29,46.21,46.24,25900.0,46.23,46.29,46.21,46.24,25900.0
2011-06-15 13:20:00,46.23,46.27,46.2,46.27,10900.0,46.23,46.27,46.2,46.27,10900.0
2011-06-15 13:25:00,46.27,46.35,46.26,46.33,15800.0,46.27,46.35,46.26,46.33,15800.0
2011-06-15 13:30:00,46.32,46.33,46.25,46.29,31900.0,46.32,46.33,46.25,46.29,31900.0
2011-06-15 13:35:00,46.3,46.31,46.25,46.29,30800.0,46.3,46.31,46.25,46.29,30800.0
2011-06-15 13:40:00,46.28,46.31,46.26,46.28,43000.0,46.28,46.31,46.26,46.28,43000.0
2011-06-15 13:45:00,46.28,46.3,46.18,46.18,21500.0,46.28,46.3,46.18,46.18,21500.0
2011-06-15 13:50:00,46.2,46.24,46.18,46.22,26200.0,46.2,46.24,46.18,46.22,26200.0
2011-06-15 13:55:00,46.21,46.25,46.21,46.25,25700.0,46.21,46.25,46.21,46.25,25700.0
2011-06-15 14:00:00,46.25,46.35,46.24,46.33,45100.0,46.25,46.35,46.24,46.33,45100.0
2011-06-15 14:05:00,46.34,46.43,46.29,46.39,51900.0,46.34,46.43,46.29,46.39,51900.0
2011-06-15 14:10:00,46.39,46.4,46.33,46.37,33000.0,46.39,46.4,46.33,46.37,33000.0
2011-06-15 14:15:00,46.36,46.41,46.0,46.03,126400.0,46.36,46.41,46.0,46.03,126400.0
2011-06-15 14:20:00,46.01,46.14,45.97,46.11,69300.0,46.01,46.14,45.97,46.11,69300.0
2011-06-15 14:25:00,46.1,46.25,46.1,46.17,82700.0,46.1,46.25,46.1,46.17,82700.0
2011-06-15 14:30:00,46.17,46.5,46.16,46.5,89300.0,46.17,46.5,46.16,46.5,89300.0
2011-06-15 14:35:00,46.49,46.74,46.49,46.68,63300.0,46.49,46.74,46.49,46.68,63300.0
2011-06-15 14:40:00,46.68,46.68,46.45,46.45,36100.0,46.68,46.68,46.45,46.45,36100.0
2011-06-15 14:45:00,46.45,46.49,46.33,46.49,61200.0,46.45,46.49,46.33,46.49,61200.0
2011-06-15 14:50:00,46.49,46.55,46.36,46.38,40100.0,46.49,46.55,46.36,46.38,40100.0
2011-06-15 14:55:00,46.38,46.45,46.38,46.39,11700.0,46.38,46.45,46.38,46.39,11700.0
2011-06-15 15:00:00,46.38,46.49,46.31,46.44,37700.0,46.38,46.49,46.31,46.44,37700.0
2011-06-15 15:05:00,46.43,46.55,46.42,46.51,50700.0,46.43,46.55,46.42,46.51,50700.0
2011-06-15 15:10:00,46.5,46.52,46.45,46.51,34700.0,46.5,46.52,46.45,46.51,34700.0
2011-06-15 15:15:00,46.51,46.52,46.46,46.48,28200.0,46.51,46.52,46.46,46.48,28200.0
2011-06-15 15:20:00,46.48,46.52,46.4,46.51,30300.0,46.48,46.52,46.4,46.51,30300.0
2011-06-15 15:25:00,46.51,46.63,46.51,46.59,38300.0,46.51,46.63,46.51,46.59,38300.0
2011-06-15 15:30:00,46.59,46.63,46.51,46.53,18200.0,46.59,46.63,46.51,46.53,18200.0
2011-06-15 15:35:00,46.53,46.59,46.52,46.55,23600.0,46.53,46.59,46.52,46.55,23600.0
2011-06-15 15:40:00,46.54,46.58,46.49,46.57,32100.0,46.54,46.58,46.49,46.57,32100.0
2011-06-15 15:45:00,46.57,46.63,46.51,46.52,43500.0,46.57,46.63,46.51,46.52,43500.0
2011-06-15 15:50:00,46.5,46.52,46.39,46.41,93700.0,46.5,46.52,46.39,46.41,93700.0
2011-06-15 15:55:00,46.41,46.44,46.3,46.44,103100.0,46.41,46.44,46.3,46.44,103100.0
2011-06-16 09:30:00,46.38,46.5,46.23,46.47,24300.0,46.38,46.5,46.23,46.47,24300.0
2011-06-16 09:35:00,46.46,46.47,46.04,46.09,30100.0,46.46,46.47,46.04,46.09,30100.0
2011-06-16 09:40:00,46.09,46.18,46.07,46.15,21100.0,46.09,46.18,46.07,46.15,21100.0
2011-06-16 09:45:00,46.15,46.16,45.86,45.91,30300.0,46.15,46.16,45.86,45.91,30300.0
2011-06-16 09:50:00,45.91,46.0,45.87,46.0,18500.0,45.91,46.0,45.87,46.0,18500.0
2011-06-16 09:55:00,46.0,46.0,45.88,45.93,10300.0,46.0,46.0,45.88,45.93,10300.0
2011-06-16 10:00:00,45.88,45.92,45.66,45.85,23300.0,45.88,45.92,45.66,45.85,23300.0
2011-06-16 10:05:00,45.87,45.99,45.87,45.9,12300.0,45.87,45.99,45.87,45.9,12300.0
2011-06-16 10:10:00,45.9,45.92,45.72,45.74,17200.0,45.9,45.92,45.72,45.74,17200.0
2011-06-16 10:15:00,45.75,45.77,45.67,45.73,42100.0,45.75,45.77,45.67,45.73,42100.0
2011-06-16 10:20:00,45.74,45.74,45.6,45.66,18800.0,45.74,45.74,45.6,45.66,18800.0
2011-06-16 10:25:00,45.64,45.69,45.52,45.62,39900.0,45.64,45.69,45.52,45.62,39900.0
2011-06-16 10:30:00,45.62,45.73,45.62,45.72,29600.0,45.62,45.73,45.62,45.72,29600.0
2011-06-16 10:35:00,45.71,45.75,45.7,45.7,31800.0,45.71,45.75,45.7,45.7,31800.0
2011-06-16 10:40:00,45.69,45.77,45.66,45.77,25000.0,45.69,45.77,45.66,45.77,25000.0
2011-06-16 10:45:00,45.77,45.77,45.75,45.77,15300.0,45.77,45.77,45.75,45.77,15300.0
2011-06-16 10:50:00,45.77,45.89,45.76,45.87,27000.0,45.77,45.89,45.76,45.87,27000.0
2011-06-16 10:55:00,45.86,46.0,45.85,45.99,43800.0,45.86,46.0,45.85,45.99,43800.0
2011-06-16 11:00:00,45.99,46.07,45.94,45.97,33400.0,45.99,46.07,45.94,45.97,33400.0
2011-06-16 11:05:00,45.96,46.08,45.95,46.08,22800.0,45.96,46.08,45.95,46.08,22800.0
2011-06-16 11:10:00,46.07,46.08,46.02,46.08,7700.0,46.07,46.08,46.02,46.08,7700.0
2011-06-16 11:15:00,46.07,46.12,46.05,46.11,21700.0,46.07,46.12,46.05,46.11,21700.0
2011-06-16 11:20:00,46.12,46.16,46.05,46.13,69900.0,46.12,46.16,46.05,46.13,69900.0
2011-06-16 11:25:00,46.13,46.2,46.11,46.16,33300.0,46.13,46.2,46.11,46.16,33300.0
2011-06-16 11:30:00,46.16,46.18,46.12,46.17,13400.0,46.16,46.18,46.12,46.17,13400.0
2011-06-16 11:35:00,46.15,46.19,46.14,46.18,10700.0,46.15,46.19,46.14,46.18,10700.0
2011-06-16 11:40:00,46.17,46.2,46.16,46.17,9700.0,46.17,46.2,46.16,46.17,9700.0
2011-06-16 11:45:00,46.17,46.2,46.15,46.15,9600.0,46.17,46.2,46.15,46.15,9600.0
2011-06-16 11:50:00,46.14,46.16,46.12,46.12,2100.0,46.14,46.16,46.12,46.12,2100.0
2011-06-16 11:55:00,46.11,46.11,46.01,46.07,5200.0,46.11,46.11,46.01,46.07,5200.0
2011-06-16 12:00:00,46.08,46.2,46.08,46.18,11500.0,46.08,46.2,46.08,46.18,11500.0
2011-06-16 12:05:00,46.2,46.26,46.19,46.23,8400.0,46.2,46.26,46.19,46.23,8400.0
2011-06-16 12:10:00,46.22,46.24,46.18,46.19,7300.0,46.22,46.24,46.18,46.19,7300.0
2011-06-16 12:15:00,46.2,46.2,46.1,46.13,6300.0,46.2,46.2,46.1,46.13,6300.0
2011-06-16 12:20:00,46.13,46.18,46.12,46.14,7000.0,46.13,46.18,46.12,46.14,7000.0
2011-06-16 12:25:00,46.13,46.14,46.08,46.13,5900.0,46.13,46.14,46.08,46.13,5900.0
2011-06-16 12:30:00,46.14,46.14,46.1,46.11,5000.0,46.14,46.14,46.1,46.11,5000.0
2011-06-16 12:35:00,46.08,46.1,46.0,46.01,8300.0,46.08,46.1,46.0,46.01,8300.0
2011-06-16 12:40:00,46.0,46.02,45.98,46.02,8300.0,46.0,46.02,45.98,46.02,8300.0
2011-06-16 12:45:00,46.01,46.01,45.92,45.98,19200.0,46.01,46.01,45.92,45.98,19200.0
2011-06-16 12:50:00,45.97,45.98,45.94,45.95,4600.0,45.97,45.98,45.94,45.95,4600.0
2011-06-16 12:55:00,45.96,45.98,45.93,45.93,8400.0,45.96,45.98,45.93,45.93,8400.0
2011-06-16 13:00:00,45.93,45.94,45.82,45.86,14300.0,45.93,45.94,45.82,45.86,14300.0
2011-06-16 13:05:00,45.86,45.92,45.86,45.91,9100.0,45.86,45.92,45.86,45.91,9100.0
2011-06-16 13:10:00,45.89,45.91,45.88,45.88,8900.0,45.89,45.91,45.88,45.88,8900.0
2011-06-16 13:15:00,45.88,45.9,45.88,45.89,54200.0,45.88,45.9,45.88,45.89,54200.0
2011-06-16 13:20:00,45.89,45.9,45.85,45.89,25300.0,45.89,45.9,45.85,45.89,25300.0
2011-06-16 13:25:00,45.89,45.89,45.86,45.88,20000.0,45.89,45.89,45.86,45.88,20000.0
2011-06-16 13:30:00,45.89,45.9,45.84,45.86,26700.0,45.89,45.9,45.84,45.86,26700.0
2011-06-16 13:35:00,45.87,45.88,45.79,45.79,30600.0,45.87,45.88,45.79,45.79,30600.0
2011-06-16 13:40:00,45.78,45.79,45.64,45.66,10600.0,45.78,45.79,45.64,45.66,10600.0
2011-06-16 13:45:00,45.65,45.7,45.63,45.7,13400.0,45.65,45.7,45.63,45.7,13400.0
2011-06-16 13:50:00,45.72,45.78,45.72,45.75,17700.0,45.72,45.78,45.72,45.75,17700.0
2011-06-16 13:55:00,45.73,45.78,45.69,45.69,13000.0,45.73,45.78,45.69,45.69,13000.0
2011-06-16 14:00:00,45.69,45.69,45.59,45.64,30000.0,45.69,45.69,45.59,45.64,30000.0
2011-06-16 14:05:00,45.65,45.65,45.58,45.6,22200.0,45.65,45.65,45.58,45.6,22200.0
2011-06-16 14:10:00,45.6,45.61,45.55,45.56,22300.0,45.6,45.61,45.55,45.56,22300.0
2011-06-16 14:15:00,45.56,45.58,45.5,45.52,17400.0,45.56,45.58,45.5,45.52,17400.0
2011-06-16 14:20:00,45.51,45.54,45.51,45.52,10300.0,45.51,45.54,45.51,45.52,10300.0
2011-06-16 14:25:00,45.52,45.6,45.52,45.57,36200.0,45.52,45.6,45.52,45.57,36200.0
2011-06-16 14:30:00,45.57,45.57,45.52,45.52,9100.0,45.57,45.57,45.52,45.52,9100.0
2011-06-16 14:35:00,45.51,45.53,45.43,45.43,19600.0,45.51,45.53,45.43,45.43,19600.0
2011-06-16 14:40:00,45.43,45.44,45.38,45.38,15000.0,45.43,45.44,45.38,45.38,15000.0
2011-06-16 14:45:00,45.36,45.38,45.23,45.24,29100.0,45.36,45.38,45.23,45.24,29100.0
2011-06-16 14:50:00,45.25,45.27,45.2,45.24,28800.0,45.25,45.27,45.2,45.24,28800.0
2011-06-16 14:55:00,45.25,45.29,45.23,45.28,33800.0,45.25,45.29,45.23,45.28,33800.0
2011-06-16 15:00:00,45.29,45.33,45.27,45.28,39200.0,45.29,45.33,45.27,45.28,39200.0
2011-06-16 15:05:00,45.28,45.35,45.28,45.35,14000.0,45.28,45.35,45.28,45.35,14000.0
2011-06-16 15:10:00,45.35,45.49,45.34,45.46,13300.0,45.35,45.49,45.34,45.46,13300.0
2011-06-16 15:15:00,45.45,45.45,45.37,45.42,8000.0,45.45,45.45,45.37,45.42,8000.0
2011-06-16 15:20:00,45.43,45.47,45.38,45.43,9500.0,45.43,45.47,45.38,45.43,9500.0
2011-06-16 15:25:00,45.42,45.52,45.41,45.47,23100.0,45.42,45.52,45.41,45.47,23100.0
2011-06-16 15:30:00,45.46,45.52,45.42,45.48,20600.0,45.46,45.52,45.42,45.48,20600.0
2011-06-16 15:35:00,45.48,45.59,45.47,45.58,17600.0,45.48,45.59,45.47,45.58,17600.0
2011-06-16 15:40:00,45.59,45.6,45.51,45.55,16000.0,45.59,45.6,45.51,45.55,16000.0
2011-06-16 15:45:00,45.55,45.61,45.44,45.46,45700.0,45.55,45.61,45.44,45.46,45700.0
2011-06-16 15:50:00,45.57,45.59,45.47,45.57,87500.0,45.57,45.59,45.47,45.57,87500.0
2011-06-16 15:55:00,45.58,45.64,45.54,45.59,126900.0,45.58,45.64,45.54,45.59,126900.0
2011-06-17 09:30:00,46.2,46.38,45.65,45.75,498000.0,46.2,46.38,45.65,45.75,498000.0
2011-06-17 09:35:00,45.74,45.86,45.68,45.82,16800.0,45.74,45.86,45.68,45.82,16800.0
2011-06-17 09:40:00,45.81,45.92,45.39,45.46,17100.0,45.81,45.92,45.39,45.46,17100.0
2011-06-17 09:45:00,45.45,45.55,45.32,45.55,25200.0,45.45,45.55,45.32,45.55,25200.0
2011-06-17 09:50:00,45.55,45.68,45.53,45.63,15300.0,45.55,45.68,45.53,45.63,15300.0
2011-06-17 09:55:00,45.56,45.73,45.49,45.52,13900.0,45.56,45.73,45.49,45.52,13900.0
2011-06-17 10:00:00,45.52,45.86,45.45,45.83,61200.0,45.52,45.86,45.45,45.83,61200.0
2011-06-17 10:05:00,45.83,45.84,45.7,45.81,56200.0,45.83,45.84,45.7,45.81,56200.0
2011-06-17 10:10:00,45.81,45.92,45.77,45.9,73900.0,45.81,45.92,45.77,45.9,73900.0
2011-06-17 10:15:00,45.92,45.92,45.75,45.78,23700.0,45.92,45.92,45.75,45.78,23700.0
2011-06-17 10:20:00,45.78,45.81,45.71,45.74,23900.0,45.78,45.81,45.71,45.74,23900.0
2011-06-17 10:25:00,45.73,45.78,45.69,45.7,41800.0,45.73,45.78,45.69,45.7,41800.0
2011-06-17 10:30:00,45.7,45.72,45.65,45.66,18700.0,45.7,45.72,45.65,45.66,18700.0
2011-06-17 10:35:00,45.68,45.72,45.67,45.7,14800.0,45.68,45.72,45.67,45.7,14800.0
2011-06-17 10:40:00,45.71,45.72,45.65,45.67,23600.0,45.71,45.72,45.65,45.67,23600.0
2011-06-17 10:45:00,45.65,45.69,45.64,45.67,9000.0,45.65,45.69,45.64,45.67,9000.0
2011-06-17 10:50:00,45.67,45.69,45.65,45.65,13400.0,45.67,45.69,45.65,45.65,13400.0
2011-06-17 10:55:00,45.66,45.67,45.61,45.61,111900.0,45.66,45.67,45.61,45.61,111900.0
2011-06-17 11:00:00,45.61,45.62,45.43,45.47,28500.0,45.61,45.62,45.43,45.47,28500.0
2011-06-17 11:05:00,45.49,45.53,45.43,45.53,15100.0,45.49,45.53,45.43,45.53,15100.0
2011-06-17 11:10:00,45.53,45.59,45.4,45.5,29400.0,45.53,45.59,45.4,45.5,29400.0
2011-06-17 11:15:00,45.5,45.55,45.41,45.49,20800.0,45.5,45.55,45.41,45.49,20800.0
2011-06-17 11:20:00,45.54,45.61,45.49,45.5,17900.0,45.54,45.61,45.49,45.5,17900.0
2011-06-17 11:25:00,45.5,45.55,45.45,45.5,16000.0,45.5,45.55,45.45,45.5,16000.0
2011-06-17 11:30:00,45.5,45.57,45.47,45.57,8100.0,45.5,45.57,45.47,45.57,8100.0
2011-06-17 11:35:00,45.57,45.57,45.45,45.5,8800.0,45.57,45.57,45.45,45.5,8800.0
2011-06-17 11:40:00,45.5,45.6,45.47,45.52,12900.0,45.5,45.6,45.47,45.52,12900.0
2011-06-17 11:45:00,45.5,45.59,45.49,45.54,9500.0,45.5,45.59,45.49,45.54,9500.0
2011-06-17 11:50:00,45.54,45.55,45.47,45.47,9200.0,45.54,45.55,45.47,45.47,9200.0
2011-06-17 11:55:00,45.51,45.56,45.51,45.51,7200.0,45.51,45.56,45.51,45.51,7200.0
2011-06-17 12:00:00,45.51,45.51,45.48,45.49,21900.0,45.51,45.51,45.48,45.49,21900.0
2011-06-17 12:05:00,45.5,45.51,45.46,45.48,28600.0,45.5,45.51,45.46,45.48,28600.0
2011-06-17 12:10:00,45.48,45.49,45.32,45.36,23600.0,45.48,45.49,45.32,45.36,23600.0
2011-06-17 12:15:00,45.36,45.4,45.23,45.24,13200.0,45.36,45.4,45.23,45.24,13200.0
2011-06-17 12:20:00,45.24,45.26,45.17,45.25,25400.0,45.24,45.26,45.17,45.25,25400.0
2011-06-17 12:25:00,45.25,45.28,45.2,45.2,18800.0,45.25,45.28,45.2,45.2,18800.0
2011-06-17 12:30:00,45.22,45.31,45.21,45.25,17300.0,45.22,45.31,45.21,45.25,17300.0
2011-06-17 12:35:00,45.28,45.32,45.21,45.27,9400.0,45.28,45.32,45.21,45.27,9400.0
2011-06-17 12:40:00,45.28,45.29,45.19,45.22,15400.0,45.28,45.29,45.19,45.22,15400.0
2011-06-17 12:45:00,45.22,45.26,45.2,45.2,15100.0,45.22,45.26,45.2,45.2,15100.0
2011-06-17 12:50:00,45.22,45.23,45.2,45.2,20500.0,45.22,45.23,45.2,45.2,20500.0
2011-06-17 12:55:00,45.2,45.23,45.2,45.21,10600.0,45.2,45.23,45.2,45.21,10600.0
2011-06-17 13:00:00,45.23,45.25,45.07,45.07,12700.0,45.23,45.25,45.07,45.07,12700.0
2011-06-17 13:05:00,45.07,45.12,45.03,45.09,33100.0,45.07,45.12,45.03,45.09,33100.0
2011-06-17 13:10:00,45.09,45.09,45.01,45.04,22200.0,45.09,45.09,45.01,45.04,22200.0
2011-06-17 13:15:00,45.04,45.04,44.88,44.88,39900.0,45.04,45.04,44.88,44.88,39900.0
2011-06-17 13:20:00,44.9,44.9,44.76,44.76,23800.0,44.9,44.9,44.76,44.76,23800.0
2011-06-17 13:25:00,44.76,44.83,44.74,44.79,11000.0,44.76,44.83,44.74,44.79,11000.0
2011-06-17 13:30:00,44.78,44.93,44.78,44.91,13600.0,44.78,44.93,44.78,44.91,13600.0
2011-06-17 13:35:00,44.91,44.97,44.9,44.93,9100.0,44.91,44.97,44.9,44.93,9100.0
2011-06-17 13:40:00,44.92,44.94,44.85,44.85,7400.0,44.92,44.94,44.85,44.85,7400.0
2011-06-17 13:45:00,44.84,44.85,44.77,44.77,16100.0,44.84,44.85,44.77,44.77,16100.0
2011-06-17 13:50:00,44.77,44.84,44.72,44.74,22900.0,44.77,44.84,44.72,44.74,22900.0
2011-06-17 13:55:00,44.76,44.78,44.67,44.78,13900.0,44.76,44.78,44.67,44.78,13900.0
2011-06-17 14:00:00,44.77,44.87,44.75,44.84,27400.0,44.77,44.87,44.75,44.84,27400.0
2011-06-17 14:05:00,44.85,44.91,44.79,44.79,17000.0,44.85,44.91,44.79,44.79,17000.0
2011-06-17 14:10:00,44.78,44.94,44.78,44.94,22100.0,44.78,44.94,44.78,44.94,22100.0
2011-06-17 14:15:00,44.94,44.97,44.89,44.91,28900.0,44.94,44.97,44.89,44.91,28900.0
2011-06-17 14:20:00,44.9,44.93,44.84,44.84,21400.0,44.9,44.93,44.84,44.84,21400.0
2011-06-17 14:25:00,44.84,44.88,44.8,44.87,23600.0,44.84,44.88,44.8,44.87,23600.0
2011-06-17 14:30:00,44.88,44.88,44.79,44.85,31500.0,44.88,44.88,44.79,44.85,31500.0
2011-06-17 14:35:00,44.86,44.86,44.71,44.76,26900.0,44.86,44.86,44.71,44.76,26900.0
2011-06-17 14:40:00,44.76,44.77,44.7,44.71,35000.0,44.76,44.77,44.7,44.71,35000.0
2011-06-17 14:45:00,44.72,44.76,44.69,44.7,29200.0,44.72,44.76,44.69,44.7,29200.0
2011-06-17 14:50:00,44.68,44.73,44.67,44.7,18100.0,44.68,44.73,44.67,44.7,18100.0
2011-06-17 14:55:00,44.71,44.8,44.7,44.74,25200.0,44.71,44.8,44.7,44.74,25200.0
2011-06-17 15:00:00,44.75,44.78,44.68,44.71,28400.0,44.75,44.78,44.68,44.71,28400.0
2011-06-17 15:05:00,44.74,44.74,44.68,44.68,26700.0,44.74,44.74,44.68,44.68,26700.0
2011-06-17 15:10:00,44.68,44.7,44.61,44.62,77200.0,44.68,44.7,44.61,44.62,77200.0
2011-06-17 15:15:00,44.61,44.68,44.57,44.65,55000.0,44.61,44.68,44.57,44.65,55000.0
2011-06-17 15:20:00,44.64,44.78,44.64,44.76,32800.0,44.64,44.78,44.64,44.76,32800.0
2011-06-17 15:25:00,44.75,44.89,44.73,44.8,73100.0,44.75,44.89,44.73,44.8,73100.0
2011-06-17 15:30:00,44.81,44.82,44.75,44.78,37200.0,44.81,44.82,44.75,44.78,37200.0
2011-06-17 15:35:00,44.78,44.95,44.77,44.93,39400.0,44.78,44.95,44.77,44.93,39400.0
2011-06-17 15:40:00,44.93,44.98,44.91,44.96,44700.0,44.93,44.98,44.91,44.96,44700.0
2011-06-17 15:45:00,44.95,44.98,44.87,44.95,44500.0,44.95,44.98,44.87,44.95,44500.0
2011-06-17 15:50:00,44.95,45.09,44.91,45.04,118900.0,44.95,45.09,44.91,45.04,118900.0
2011-06-17 15:55:00,45.04,45.05,44.95,45.01,133200.0,45.04,45.05,44.95,45.01,133200.0
2011-06-20 09:30:00,44.78,44.8,44.58,44.78,35400.0,44.78,44.8,44.58,44.78,35400.0
2011-06-20 09:35:00,44.76,44.89,44.73,44.85,13200.0,44.76,44.89,44.73,44.85,13200.0
2011-06-20 09:40:00,44.84,45.07,44.84,45.02,60500.0,44.84,45.07,44.84,45.02,60500.0
2011-06-20 09:45:00,45.06,45.3,45.01,45.23,110000.0,45.06,45.3,45.01,45.23,110000.0
2011-06-20 09:50:00,45.21,45.5,45.21,45.5,96100.0,45.21,45.5,45.21,45.5,96100.0
2011-06-20 09:55:00,45.5,46.11,45.5,46.05,104000.0,45.5,46.11,45.5,46.05,104000.0
2011-06-20 10:00:00,46.07,46.1,45.86,46.05,81100.0,46.07,46.1,45.86,46.05,81100.0
2011-06-20 10:05:00,46.05,46.25,46.02,46.05,49300.0,46.05,46.25,46.02,46.05,49300.0
2011-06-20 10:10:00,46.05,46.09,45.9,45.91,30000.0,46.05,46.09,45.9,45.91,30000.0
2011-06-20 10:15:00,45.92,45.94,45.9,45.91,41700.0,45.92,45.94,45.9,45.91,41700.0
2011-06-20 10:20:00,45.91,45.92,45.7,45.74,41400.0,45.91,45.92,45.7,45.74,41400.0
2011-06-20 10:25:00,45.77,45.92,45.71,45.91,31000.0,45.77,45.92,45.71,45.91,31000.0
2011-06-20 10:30:00,45.91,45.94,45.81,45.82,43700.0,45.91,45.94,45.81,45.82,43700.0
2011-06-20 10:35:00,45.83,45.84,45.64,45.64,103600.0,45.83,45.84,45.64,45.64,103600.0
2011-06-20 10:40:00,45.64,45.83,45.63,45.71,48600.0,45.64,45.83,45.63,45.71,48600.0
2011-06-20 10:45:00,45.71,45.75,45.68,45.71,29100.0,45.71,45.75,45.68,45.71,29100.0
2011-06-20 10:50:00,45.7,45.75,45.67,45.75,28200.0,45.7,45.75,45.67,45.75,28200.0
2011-06-20 10:55:00,45.75,45.83,45.63,45.8,26400.0,45.75,45.83,45.63,45.8,26400.0
2011-06-20 11:00:00,45.8,45.8,45.65,45.69,28800.0,45.8,45.8,45.65,45.69,28800.0
2011-06-20 11:05:00,45.7,45.75,45.65,45.65,12300.0,45.7,45.75,45.65,45.65,12300.0
2011-06-20 11:10:00,45.67,45.7,45.63,45.63,15600.0,45.67,45.7,45.63,45.63,15600.0
2011-06-20 11:15:00,45.64,45.65,45.61,45.64,11300.0,45.64,45.65,45.61,45.64,11300.0
2011-06-20 11:20:00,45.64,45.77,45.6,45.75,22500.0,45.64,45.77,45.6,45.75,22500.0
2011-06-20 11:25:00,45.75,45.82,45.72,45.77,14000.0,45.75,45.82,45.72,45.77,14000.0
2011-06-20 11:30:00,45.78,45.87,45.72,45.75,13300.0,45.78,45.87,45.72,45.75,13300.0
2011-06-20 11:35:00,45.74,45.81,45.74,45.78,7700.0,45.74,45.81,45.74,45.78,7700.0
2011-06-20 11:40:00,45.77,45.8,45.75,45.78,12100.0,45.77,45.8,45.75,45.78,12100.0
2011-06-20 11:45:00,45.79,45.9,45.77,45.86,10800.0,45.79,45.9,45.77,45.86,10800.0
2011-06-20 11:50:00,45.85,45.93,45.84,45.87,17800.0,45.85,45.93,45.84,45.87,17800.0
2011-06-20 11:55:00,45.87,45.87,45.62,45.73,37500.0,45.87,45.87,45.62,45.73,37500.0
2011-06-20 12:00:00,45.73,45.76,45.65,45.69,6500.0,45.73,45.76,45.65,45.69,6500.0
2011-06-20 12:05:00,45.69,45.74,45.66,45.67,11300.0,45.69,45.74,45.66,45.67,11300.0
2011-06-20 12:10:00,45.66,45.66,45.53,45.53,30400.0,45.66,45.66,45.53,45.53,30400.0
2011-06-20 12:15:00,45.53,45.56,45.51,45.54,18800.0,45.53,45.56,45.51,45.54,18800.0
2011-06-20 12:20:00,45.54,45.56,45.5,45.55,17200.0,45.54,45.56,45.5,45.55,17200.0
2011-06-20 12:25:00,45.55,45.6,45.54,45.58,42100.0,45.55,45.6,45.54,45.58,42100.0
2011-06-20 12:30:00,45.58,45.71,45.55,45.66,53400.0,45.58,45.71,45.55,45.66,53400.0
2011-06-20 12:35:00,45.68,45.7,45.65,45.65,6100.0,45.68,45.7,45.65,45.65,6100.0
2011-06-20 12:40:00,45.64,45.67,45.63,45.66,7300.0,45.64,45.67,45.63,45.66,7300.0
2011-06-20 12:45:00,45.67,45.67,45.62,45.63,7300.0,45.67,45.67,45.62,45.63,7300.0
2011-06-20 12:50:00,45.64,45.66,45.52,45.52,8700.0,45.64,45.66,45.52,45.52,8700.0
2011-06-20 12:55:00,45.53,45.54,45.5,45.52,17400.0,45.53,45.54,45.5,45.52,17400.0
2011-06-20 13:00:00,45.53,45.56,45.51,45.51,7100.0,45.53,45.56,45.51,45.51,7100.0
2011-06-20 13:05:00,45.52,45.58,45.5,45.58,11700.0,45.52,45.58,45.5,45.58,11700.0
2011-06-20 13:10:00,45.59,45.61,45.57,45.58,11700.0,45.59,45.61,45.57,45.58,11700.0
2011-06-20 13:15:00,45.58,45.63,45.57,45.63,9500.0,45.58,45.63,45.57,45.63,9500.0
2011-06-20 13:20:00,45.65,45.65,45.56,45.59,7400.0,45.65,45.65,45.56,45.59,7400.0
2011-06-20 13:25:00,45.6,45.61,45.57,45.6,8100.0,45.6,45.61,45.57,45.6,8100.0
2011-06-20 13:30:00,45.59,45.61,45.56,45.61,7200.0,45.59,45.61,45.56,45.61,7200.0
2011-06-20 13:35:00,45.61,45.62,45.58,45.58,6800.0,45.61,45.62,45.58,45.58,6800.0
2011-06-20 13:40:00,45.57,45.57,45.51,45.52,6300.0,45.57,45.57,45.51,45.52,6300.0
2011-06-20 13:45:00,45.51,45.53,45.48,45.5,16700.0,45.51,45.53,45.48,45.5,16700.0
2011-06-20 13:50:00,45.51,45.52,45.49,45.52,9100.0,45.51,45.52,45.49,45.52,9100.0
2011-06-20 13:55:00,45.52,45.63,45.52,45.61,17400.0,45.52,45.63,45.52,45.61,17400.0
2011-06-20 14:00:00,45.62,45.63,45.58,45.58,6300.0,45.62,45.63,45.58,45.58,6300.0
2011-06-20 14:05:00,45.58,45.61,45.57,45.57,7900.0,45.58,45.61,45.57,45.57,7900.0
2011-06-20 14:10:00,45.58,45.59,45.55,45.57,8300.0,45.58,45.59,45.55,45.57,8300.0
2011-06-20 14:15:00,45.58,45.59,45.53,45.58,10800.0,45.58,45.59,45.53,45.58,10800.0
2011-06-20 14:20:00,45.58,45.59,45.54,45.54,7800.0,45.58,45.59,45.54,45.54,7800.0
2011-06-20 14:25:00,45.54,45.55,45.48,45.5,12100.0,45.54,45.55,45.48,45.5,12100.0
2011-06-20 14:30:00,45.51,45.55,45.5,45.55,11300.0,45.51,45.55,45.5,45.55,11300.0
2011-06-20 14:35:00,45.54,45.61,45.54,45.61,14000.0,45.54,45.61,45.54,45.61,14000.0
2011-06-20 14:40:00,45.6,45.64,45.58,45.61,6900.0,45.6,45.64,45.58,45.61,6900.0
2011-06-20 14:45:00,45.6,45.65,45.57,45.57,12600.0,45.6,45.65,45.57,45.57,12600.0
2011-06-20 14:50:00,45.58,45.61,45.51,45.51,9500.0,45.58,45.61,45.51,45.51,9500.0
2011-06-20 14:55:00,45.51,45.54,45.5,45.54,17400.0,45.51,45.54,45.5,45.54,17400.0
2011-06-20 15:00:00,45.53,45.53,45.5,45.52,18800.0,45.53,45.53,45.5,45.52,18800.0
2011-06-20 15:05:00,45.5,45.51,45.47,45.49,27100.0,45.5,45.51,45.47,45.49,27100.0
2011-06-20 15:10:00,45.5,45.51,45.41,45.41,23400.0,45.5,45.51,45.41,45.41,23400.0
2011-06-20 15:15:00,45.41,45.46,45.31,45.32,12900.0,45.41,45.46,45.31,45.32,12900.0
2011-06-20 15:20:00,45.32,45.32,45.25,45.29,21000.0,45.32,45.32,45.25,45.29,21000.0
2011-06-20 15:25:00,45.27,45.27,45.19,45.25,27100.0,45.27,45.27,45.19,45.25,27100.0
2011-06-20 15:30:00,45.25,45.27,45.18,45.27,30300.0,45.25,45.27,45.18,45.27,30300.0
2011-06-20 15:35:00,45.27,45.33,45.21,45.24,22600.0,45.27,45.33,45.21,45.24,22600.0
2011-06-20 15:40:00,45.22,45.23,45.15,45.16,38200.0,45.22,45.23,45.15,45.16,38200.0
2011-06-20 15:45:00,45.16,45.29,45.15,45.17,37300.0,45.16,45.29,45.15,45.17,37300.0
2011-06-20 15:50:00,45.17,45.2,45.1,45.16,53100.0,45.17,45.2,45.1,45.16,53100.0
2011-06-20 15:55:00,45.17,45.2,45.14,45.17,101400.0,45.17,45.2,45.14,45.17,101400.0
2011-06-21 09:30:00,45.22,45.48,44.76,44.77,26800.0,45.22,45.48,44.76,44.77,26800.0
2011-06-21 09:35:00,44.76,44.85,44.68,44.71,27500.0,44.76,44.85,44.68,44.71,27500.0
2011-06-21 09:40:00,44.73,44.9,44.73,44.9,19900.0,44.73,44.9,44.73,44.9,19900.0
2011-06-21 09:45:00,44.87,44.87,44.75,44.75,17400.0,44.87,44.87,44.75,44.75,17400.0
2011-06-21 09:50:00,44.74,45.09,44.73,45.09,45700.0,44.74,45.09,44.73,45.09,45700.0
2011-06-21 09:55:00,45.08,45.42,45.08,45.34,19900.0,45.08,45.42,45.08,45.34,19900.0
2011-06-21 10:00:00,45.37,45.47,45.3,45.41,23500.0,45.37,45.47,45.3,45.41,23500.0
2011-06-21 10:05:00,45.39,45.46,45.39,45.39,16800.0,45.39,45.46,45.39,45.39,16800.0
2011-06-21 10:10:00,45.36,45.38,45.29,45.35,15100.0,45.36,45.38,45.29,45.35,15100.0
2011-06-21 10:15:00,45.35,45.5,45.35,45.49,9900.0,45.35,45.5,45.35,45.49,9900.0
2011-06-21 10:20:00,45.48,45.51,45.4,45.47,12000.0,45.48,45.51,45.4,45.47,12000.0
2011-06-21 10:25:00,45.47,45.5,45.46,45.47,16100.0,45.47,45.5,45.46,45.47,16100.0
2011-06-21 10:30:00,45.48,45.5,45.44,45.46,8500.0,45.48,45.5,45.44,45.46,8500.0
2011-06-21 10:35:00,45.46,45.55,45.44,45.52,31500.0,45.46,45.55,45.44,45.52,31500.0
2011-06-21 10:40:00,45.53,45.55,45.44,45.47,24500.0,45.53,45.55,45.44,45.47,24500.0
2011-06-21 10:45:00,45.49,45.52,45.46,45.48,15300.0,45.49,45.52,45.46,45.48,15300.0
2011-06-21 10:50:00,45.48,45.52,45.47,45.49,25900.0,45.48,45.52,45.47,45.49,25900.0
2011-06-21 10:55:00,45.51,45.55,45.49,45.51,16700.0,45.51,45.55,45.49,45.51,16700.0
2011-06-21 11:00:00,45.51,45.51,45.42,45.42,27700.0,45.51,45.51,45.42,45.42,27700.0
2011-06-21 11:05:00,45.43,45.43,45.34,45.38,7100.0,45.43,45.43,45.34,45.38,7100.0
2011-06-21 11:10:00,45.37,45.47,45.37,45.44,8500.0,45.37,45.47,45.37,45.44,8500.0
2011-06-21 11:15:00,45.45,45.52,45.43,45.45,8900.0,45.45,45.52,45.43,45.45,8900.0
2011-06-21 11:20:00,45.47,45.5,45.46,45.48,9100.0,45.47,45.5,45.46,45.48,9100.0
2011-06-21 11:25:00,45.49,45.53,45.46,45.48,9000.0,45.49,45.53,45.46,45.48,9000.0
2011-06-21 11:30:00,45.48,45.61,45.48,45.6,5800.0,45.48,45.61,45.48,45.6,5800.0
2011-06-21 11:35:00,45.58,45.6,45.51,45.55,44100.0,45.58,45.6,45.51,45.55,44100.0
2011-06-21 11:40:00,45.54,45.57,45.5,45.51,9200.0,45.54,45.57,45.5,45.51,9200.0
2011-06-21 11:45:00,45.5,45.51,45.44,45.5,15200.0,45.5,45.51,45.44,45.5,15200.0
2011-06-21 11:50:00,45.5,45.52,45.49,45.51,18400.0,45.5,45.52,45.49,45.51,18400.0
2011-06-21 11:55:00,45.51,45.62,45.51,45.61,16100.0,45.51,45.62,45.51,45.61,16100.0
2011-06-21 12:00:00,45.61,45.72,45.6,45.71,8900.0,45.61,45.72,45.6,45.71,8900.0
2011-06-21 12:05:00,45.71,45.71,45.69,45.71,11500.0,45.71,45.71,45.69,45.71,11500.0
2011-06-21 12:10:00,45.71,45.72,45.7,45.72,5400.0,45.71,45.72,45.7,45.72,5400.0
2011-06-21 12:15:00,45.72,45.73,45.66,45.67,16100.0,45.72,45.73,45.66,45.67,16100.0
2011-06-21 12:20:00,45.65,45.7,45.64,45.69,5600.0,45.65,45.7,45.64,45.69,5600.0
2011-06-21 12:25:00,45.69,45.72,45.65,45.65,5400.0,45.69,45.72,45.65,45.65,5400.0
2011-06-21 12:30:00,45.66,45.71,45.65,45.65,5800.0,45.66,45.71,45.65,45.65,5800.0
2011-06-21 12:35:00,45.66,45.69,45.65,45.69,2900.0,45.66,45.69,45.65,45.69,2900.0
2011-06-21 12:40:00,45.71,45.72,45.69,45.71,5700.0,45.71,45.72,45.69,45.71,5700.0
2011-06-21 12:45:00,45.72,45.76,45.7,45.75,11200.0,45.72,45.76,45.7,45.75,11200.0
2011-06-21 12:50:00,45.73,45.74,45.72,45.72,2400.0,45.73,45.74,45.72,45.72,2400.0
2011-06-21 12:55:00,45.73,45.73,45.66,45.69,6100.0,45.73,45.73,45.66,45.69,6100.0
2011-06-21 13:00:00,45.69,45.69,45.67,45.68,3000.0,45.69,45.69,45.67,45.68,3000.0
2011-06-21 13:05:00,45.69,45.76,45.68,45.75,26100.0,45.69,45.76,45.68,45.75,26100.0
2011-06-21 13:10:00,45.74,45.78,45.74,45.75,17200.0,45.74,45.78,45.74,45.75,17200.0
2011-06-21 13:15:00,45.75,45.75,45.73,45.75,13300.0,45.75,45.75,45.73,45.75,13300.0
2011-06-21 13:20:00,45.75,45.75,45.69,45.7,9900.0,45.75,45.75,45.69,45.7,9900.0
2011-06-21 13:25:00,45.7,45.72,45.69,45.72,5500.0,45.7,45.72,45.69,45.72,5500.0
2011-06-21 13:30:00,45.72,45.75,45.69,45.69,5100.0,45.72,45.75,45.69,45.69,5100.0
2011-06-21 13:35:00,45.7,45.73,45.7,45.71,6000.0,45.7,45.73,45.7,45.71,6000.0
2011-06-21 13:40:00,45.71,45.73,45.71,45.71,5600.0,45.71,45.73,45.71,45.71,5600.0
2011-06-21 13:45:00,45.7,45.7,45.66,45.7,4400.0,45.7,45.7,45.66,45.7,4400.0
2011-06-21 13:50:00,45.69,45.7,45.67,45.68,10400.0,45.69,45.7,45.67,45.68,10400.0
2011-06-21 13:55:00,45.67,45.69,45.66,45.69,4100.0,45.67,45.69,45.66,45.69,4100.0
2011-06-21 14:00:00,45.69,45.69,45.62,45.62,16000.0,45.69,45.69,45.62,45.62,16000.0
2011-06-21 14:05:00,45.63,45.63,45.52,45.6,19900.0,45.63,45.63,45.52,45.6,19900.0
2011-06-21 14:10:00,45.59,45.61,45.58,45.61,6000.0,45.59,45.61,45.58,45.61,6000.0
2011-06-21 14:15:00,45.6,45.65,45.6,45.64,8700.0,45.6,45.65,45.6,45.64,8700.0
2011-06-21 14:20:00,45.65,45.7,45.64,45.7,11900.0,45.65,45.7,45.64,45.7,11900.0
2011-06-21 14:25:00,45.69,45.7,45.69,45.69,8800.0,45.69,45.7,45.69,45.69,8800.0
2011-06-21 14:30:00,45.69,45.7,45.65,45.66,11300.0,45.69,45.7,45.65,45.66,11300.0
2011-06-21 14:35:00,45.66,45.72,45.66,45.7,30700.0,45.66,45.72,45.66,45.7,30700.0
2011-06-21 14:40:00,45.71,45.75,45.7,45.73,12000.0,45.71,45.75,45.7,45.73,12000.0
2011-06-21 14:45:00,45.73,45.75,45.69,45.74,22200.0,45.73,45.75,45.69,45.74,22200.0
2011-06-21 14:50:00,45.74,45.88,45.71,45.88,42400.0,45.74,45.88,45.71,45.88,42400.0
2011-06-21 14:55:00,45.87,45.97,45.86,45.94,25900.0,45.87,45.97,45.86,45.94,25900.0
2011-06-21 15:00:00,45.93,45.94,45.82,45.84,33100.0,45.93,45.94,45.82,45.84,33100.0
2011-06-21 15:05:00,45.85,45.87,45.8,45.86,11600.0,45.85,45.87,45.8,45.86,11600.0
2011-06-21 15:10:00,45.86,45.86,45.77,45.77,12700.0,45.86,45.86,45.77,45.77,12700.0
2011-06-21 15:15:00,45.76,45.78,45.74,45.77,9600.0,45.76,45.78,45.74,45.77,9600.0
2011-06-21 15:20:00,45.78,45.79,45.76,45.77,13300.0,45.78,45.79,45.76,45.77,13300.0
2011-06-21 15:25:00,45.77,45.77,45.65,45.67,13700.0,45.77,45.77,45.65,45.67,13700.0
2011-06-21 15:30:00,45.68,45.69,45.62,45.68,21500.0,45.68,45.69,45.62,45.68,21500.0
2011-06-21 15:35:00,45.69,45.69,45.65,45.67,14500.0,45.69,45.69,45.65,45.67,14500.0
2011-06-21 15:40:00,45.67,45.67,45.57,45.62,22300.0,45.67,45.67,45.57,45.62,22300.0
2011-06-21 15:45:00,45.63,45.74,45.63,45.74,25300.0,45.63,45.74,45.63,45.74,25300.0
2011-06-21 15:50:00,45.73,45.89,45.73,45.88,113300.0,45.73,45.89,45.73,45.88,113300.0
2011-06-21 15:55:00,45.88,45.9,45.82,45.82,136400.0,45.88,45.9,45.82,45.82,136400.0
2011-06-22 09:30:00,45.63,45.91,45.5,45.86,41600.0,45.63,45.91,45.5,45.86,41600.0
2011-06-22 09:35:00,45.84,45.91,45.75,45.8,16300.0,45.84,45.91,45.75,45.8,16300.0
2011-06-22 09:40:00,45.8,45.99,45.78,45.99,23700.0,45.8,45.99,45.78,45.99,23700.0
2011-06-22 09:45:00,46.0,46.16,45.97,46.0,24400.0,46.0,46.16,45.97,46.0,24400.0
2011-06-22 09:50:00,45.97,46.03,45.97,46.0,22000.0,45.97,46.03,45.97,46.0,22000.0
2011-06-22 09:55:00,46.01,46.16,46.0,46.16,15100.0,46.01,46.16,46.0,46.16,15100.0
2011-06-22 10:00:00,46.16,46.2,46.07,46.07,22900.0,46.16,46.2,46.07,46.07,22900.0
2011-06-22 10:05:00,46.08,46.17,46.07,46.17,20000.0,46.08,46.17,46.07,46.17,20000.0
2011-06-22 10:10:00,46.16,46.33,46.14,46.29,21900.0,46.16,46.33,46.14,46.29,21900.0
2011-06-22 10:15:00,46.3,46.34,46.28,46.3,25700.0,46.3,46.34,46.28,46.3,25700.0
2011-06-22 10:20:00,46.32,46.34,46.15,46.27,46600.0,46.32,46.34,46.15,46.27,46600.0
2011-06-22 10:25:00,46.27,46.37,46.26,46.35,11400.0,46.27,46.37,46.26,46.35,11400.0
2011-06-22 10:30:00,46.36,46.46,46.35,46.46,19300.0,46.36,46.46,46.35,46.46,19300.0
2011-06-22 10:35:00,46.46,46.55,46.44,46.52,30600.0,46.46,46.55,46.44,46.52,30600.0
2011-06-22 10:40:00,46.5,46.51,46.4,46.47,49400.0,46.5,46.51,46.4,46.47,49400.0
2011-06-22 10:45:00,46.5,46.64,46.48,46.58,32700.0,46.5,46.64,46.48,46.58,32700.0
2011-06-22 10:50:00,46.6,46.64,46.53,46.64,25100.0,46.6,46.64,46.53,46.64,25100.0
2011-06-22 10:55:00,46.63,46.72,46.62,46.72,20400.0,46.63,46.72,46.62,46.72,20400.0
2011-06-22 11:00:00,46.73,46.86,46.62,46.81,54700.0,46.73,46.86,46.62,46.81,54700.0
2011-06-22 11:05:00,46.8,46.89,46.77,46.83,32400.0,46.8,46.89,46.77,46.83,32400.0
2011-06-22 11:10:00,46.84,47.03,46.81,46.99,55300.0,46.84,47.03,46.81,46.99,55300.0
2011-06-22 11:15:00,47.0,47.35,46.97,47.3,69300.0,47.0,47.35,46.97,47.3,69300.0
2011-06-22 11:20:00,47.29,47.5,47.26,47.3,73300.0,47.29,47.5,47.26,47.3,73300.0
2011-06-22 11:25:00,47.29,47.35,47.18,47.34,35400.0,47.29,47.35,47.18,47.34,35400.0
2011-06-22 11:30:00,47.32,47.32,47.05,47.14,25700.0,47.32,47.32,47.05,47.14,25700.0
2011-06-22 11:35:00,47.13,47.13,47.03,47.05,30100.0,47.13,47.13,47.03,47.05,30100.0
2011-06-22 11:40:00,47.05,47.17,47.02,47.15,68100.0,47.05,47.17,47.02,47.15,68100.0
2011-06-22 11:45:00,47.17,47.24,47.05,47.12,44900.0,47.17,47.24,47.05,47.12,44900.0
2011-06-22 11:50:00,47.11,47.23,47.1,47.23,11100.0,47.11,47.23,47.1,47.23,11100.0
2011-06-22 11:55:00,47.24,47.36,47.23,47.28,15400.0,47.24,47.36,47.23,47.28,15400.0
2011-06-22 12:00:00,47.3,47.3,47.06,47.06,17400.0,47.3,47.3,47.06,47.06,17400.0
2011-06-22 12:05:00,47.08,47.24,47.08,47.22,16000.0,47.08,47.24,47.08,47.22,16000.0
2011-06-22 12:10:00,47.23,47.3,47.17,47.23,25500.0,47.23,47.3,47.17,47.23,25500.0
2011-06-22 12:15:00,47.23,47.39,47.23,47.29,18600.0,47.23,47.39,47.23,47.29,18600.0
2011-06-22 12:20:00,47.31,47.45,47.27,47.44,33800.0,47.31,47.45,47.27,47.44,33800.0
2011-06-22 12:25:00,47.44,47.56,47.43,47.47,63600.0,47.44,47.56,47.43,47.47,63600.0
2011-06-22 12:30:00,47.49,47.5,47.26,47.43,30500.0,47.49,47.5,47.26,47.43,30500.0
2011-06-22 12:35:00,47.41,47.55,47.4,47.5,70700.0,47.41,47.55,47.4,47.5,70700.0
2011-06-22 12:40:00,47.5,47.51,47.26,47.38,15700.0,47.5,47.51,47.26,47.38,15700.0
2011-06-22 12:45:00,47.39,47.45,47.37,47.43,11600.0,47.39,47.45,47.37,47.43,11600.0
2011-06-22 12:50:00,47.43,47.49,47.43,47.46,8900.0,47.43,47.49,47.43,47.46,8900.0
2011-06-22 12:55:00,47.48,47.48,47.42,47.43,8600.0,47.48,47.48,47.42,47.43,8600.0
2011-06-22 13:00:00,47.43,47.44,47.33,47.37,16400.0,47.43,47.44,47.33,47.37,16400.0
2011-06-22 13:05:00,47.35,47.41,47.33,47.38,20800.0,47.35,47.41,47.33,47.38,20800.0
2011-06-22 13:10:00,47.37,47.4,47.36,47.38,11400.0,47.37,47.4,47.36,47.38,11400.0
2011-06-22 13:15:00,47.39,47.45,47.34,47.35,13500.0,47.39,47.45,47.34,47.35,13500.0
2011-06-22 13:20:00,47.36,47.42,47.34,47.37,8200.0,47.36,47.42,47.34,47.37,8200.0
2011-06-22 13:25:00,47.37,47.51,47.35,47.5,17300.0,47.37,47.51,47.35,47.5,17300.0
2011-06-22 13:30:00,47.48,47.55,47.48,47.54,18000.0,47.48,47.55,47.48,47.54,18000.0
2011-06-22 13:35:00,47.54,47.69,47.54,47.69,21700.0,47.54,47.69,47.54,47.69,21700.0
2011-06-22 13:40:00,47.7,47.7,47.53,47.57,17000.0,47.7,47.7,47.53,47.57,17000.0
2011-06-22 13:45:00,47.58,47.58,47.43,47.45,19000.0,47.58,47.58,47.43,47.45,19000.0
2011-06-22 13:50:00,47.44,47.47,47.32,47.33,13400.0,47.44,47.47,47.32,47.33,13400.0
2011-06-22 13:55:00,47.34,47.34,47.25,47.25,11500.0,47.34,47.34,47.25,47.25,11500.0
2011-06-22 14:00:00,47.25,47.43,47.22,47.39,25600.0,47.25,47.43,47.22,47.39,25600.0
2011-06-22 14:05:00,47.4,47.62,47.35,47.62,27700.0,47.4,47.62,47.35,47.62,27700.0
2011-06-22 14:10:00,47.61,47.64,47.53,47.64,10900.0,47.61,47.64,47.53,47.64,10900.0
2011-06-22 14:15:00,47.65,47.65,47.5,47.63,15600.0,47.65,47.65,47.5,47.63,15600.0
2011-06-22 14:20:00,47.64,47.83,47.63,47.82,25100.0,47.64,47.83,47.63,47.82,25100.0
2011-06-22 14:25:00,47.82,47.89,47.76,47.8,21300.0,47.82,47.89,47.76,47.8,21300.0
2011-06-22 14:30:00,47.79,47.86,47.73,47.78,43000.0,47.79,47.86,47.73,47.78,43000.0
2011-06-22 14:35:00,47.8,47.85,47.7,47.7,31600.0,47.8,47.85,47.7,47.7,31600.0
2011-06-22 14:40:00,47.7,47.76,47.65,47.66,25600.0,47.7,47.76,47.65,47.66,25600.0
2011-06-22 14:45:00,47.65,47.67,47.57,47.58,22200.0,47.65,47.67,47.57,47.58,22200.0
2011-06-22 14:50:00,47.57,47.68,47.55,47.58,25000.0,47.57,47.68,47.55,47.58,25000.0
2011-06-22 14:55:00,47.59,47.61,47.46,47.5,27200.0,47.59,47.61,47.46,47.5,27200.0
2011-06-22 15:00:00,47.5,47.52,47.45,47.52,31400.0,47.5,47.52,47.45,47.52,31400.0
2011-06-22 15:05:00,47.51,47.54,47.43,47.5,41400.0,47.51,47.54,47.43,47.5,41400.0
2011-06-22 15:10:00,47.51,47.53,47.36,47.36,24700.0,47.51,47.53,47.36,47.36,24700.0
2011-06-22 15:15:00,47.36,47.4,47.29,47.35,24700.0,47.36,47.4,47.29,47.35,24700.0
2011-06-22 15:20:00,47.36,47.43,47.32,47.32,22800.0,47.36,47.43,47.32,47.32,22800.0
2011-06-22 15:25:00,47.32,47.37,47.29,47.3,32800.0,47.32,47.37,47.29,47.3,32800.0
2011-06-22 15:30:00,47.29,47.31,47.24,47.28,25400.0,47.29,47.31,47.24,47.28,25400.0
2011-06-22 15:35:00,47.28,47.4,47.24,47.24,39600.0,47.28,47.4,47.24,47.24,39600.0
2011-06-22 15:40:00,47.25,47.36,47.22,47.23,47800.0,47.25,47.36,47.22,47.23,47800.0
2011-06-22 15:45:00,47.23,47.36,47.21,47.31,45800.0,47.23,47.36,47.21,47.31,45800.0
2011-06-22 15:50:00,47.31,47.32,47.18,47.23,117300.0,47.31,47.32,47.18,47.23,117300.0
2011-06-22 15:55:00,47.23,47.24,47.16,47.22,118500.0,47.23,47.24,47.16,47.22,118500.0
2011-06-23 09:30:00,46.37,46.73,45.89,46.23,138700.0,46.37,46.73,45.89,46.23,138700.0
2011-06-23 09:35:00,46.2,46.22,46.05,46.13,66200.0,46.2,46.22,46.05,46.13,66200.0
2011-06-23 09:40:00,46.13,46.41,46.09,46.25,38100.0,46.13,46.41,46.09,46.25,38100.0
2011-06-23 09:45:00,46.22,46.26,46.09,46.18,65600.0,46.22,46.26,46.09,46.18,65600.0
2011-06-23 09:50:00,46.17,46.32,46.06,46.09,38900.0,46.17,46.32,46.06,46.09,38900.0
2011-06-23 09:55:00,46.11,46.3,46.07,46.24,12300.0,46.11,46.3,46.07,46.24,12300.0
2011-06-23 10:00:00,46.24,46.7,46.23,46.69,114200.0,46.24,46.7,46.23,46.69,114200.0
2011-06-23 10:05:00,46.69,47.04,46.69,46.8,73800.0,46.69,47.04,46.69,46.8,73800.0
2011-06-23 10:10:00,46.8,47.1,46.68,46.93,59100.0,46.8,47.1,46.68,46.93,59100.0
2011-06-23 10:15:00,46.96,47.03,46.89,46.98,42400.0,46.96,47.03,46.89,46.98,42400.0
2011-06-23 10:20:00,46.97,46.98,46.83,46.85,19600.0,46.97,46.98,46.83,46.85,19600.0
2011-06-23 10:25:00,46.86,46.92,46.71,46.92,26600.0,46.86,46.92,46.71,46.92,26600.0
2011-06-23 10:30:00,46.89,47.04,46.88,47.0,47200.0,46.89,47.04,46.88,47.0,47200.0
2011-06-23 10:35:00,47.0,47.24,46.96,47.23,53700.0,47.0,47.24,46.96,47.23,53700.0
2011-06-23 10:40:00,47.22,47.26,47.09,47.11,37600.0,47.22,47.26,47.09,47.11,37600.0
2011-06-23 10:45:00,47.11,47.12,47.0,47.07,28800.0,47.11,47.12,47.0,47.07,28800.0
2011-06-23 10:50:00,47.07,47.16,47.0,47.16,26200.0,47.07,47.16,47.0,47.16,26200.0
2011-06-23 10:55:00,47.14,47.22,47.08,47.2,64000.0,47.14,47.22,47.08,47.2,64000.0
2011-06-23 11:00:00,47.17,47.21,47.14,47.17,21700.0,47.17,47.21,47.14,47.17,21700.0
2011-06-23 11:05:00,47.17,47.36,47.15,47.3,28700.0,47.17,47.36,47.15,47.3,28700.0
2011-06-23 11:10:00,47.31,47.35,47.18,47.29,45000.0,47.31,47.35,47.18,47.29,45000.0
2011-06-23 11:15:00,47.26,47.33,47.18,47.19,32600.0,47.26,47.33,47.18,47.19,32600.0
2011-06-23 11:20:00,47.18,47.32,47.12,47.31,27200.0,47.18,47.32,47.12,47.31,27200.0
2011-06-23 11:25:00,47.31,47.42,47.25,47.36,14200.0,47.31,47.42,47.25,47.36,14200.0
2011-06-23 11:30:00,47.39,47.46,47.31,47.41,26000.0,47.39,47.46,47.31,47.41,26000.0
2011-06-23 11:35:00,47.41,47.6,47.4,47.49,25400.0,47.41,47.6,47.4,47.49,25400.0
2011-06-23 11:40:00,47.51,47.61,47.5,47.61,17600.0,47.51,47.61,47.5,47.61,17600.0
2011-06-23 11:45:00,47.6,47.62,47.49,47.52,22400.0,47.6,47.62,47.49,47.52,22400.0
2011-06-23 11:50:00,47.52,47.53,47.38,47.39,10400.0,47.52,47.53,47.38,47.39,10400.0
2011-06-23 11:55:00,47.39,47.6,47.39,47.6,15200.0,47.39,47.6,47.39,47.6,15200.0
2011-06-23 12:00:00,47.6,47.84,47.56,47.75,58500.0,47.6,47.84,47.56,47.75,58500.0
2011-06-23 12:05:00,47.78,47.85,47.75,47.78,35900.0,47.78,47.85,47.75,47.78,35900.0
2011-06-23 12:10:00,47.8,47.92,47.79,47.89,35600.0,47.8,47.92,47.79,47.89,35600.0
2011-06-23 12:15:00,47.88,47.93,47.88,47.9,45200.0,47.88,47.93,47.88,47.9,45200.0
2011-06-23 12:20:00,47.9,47.95,47.83,47.83,22800.0,47.9,47.95,47.83,47.83,22800.0
2011-06-23 12:25:00,47.81,47.81,47.66,47.7,22300.0,47.81,47.81,47.66,47.7,22300.0
2011-06-23 12:30:00,47.69,47.72,47.66,47.7,13200.0,47.69,47.72,47.66,47.7,13200.0
2011-06-23 12:35:00,47.71,47.72,47.64,47.66,6700.0,47.71,47.72,47.64,47.66,6700.0
2011-06-23 12:40:00,47.66,47.78,47.61,47.75,15200.0,47.66,47.78,47.61,47.75,15200.0
2011-06-23 12:45:00,47.75,47.76,47.7,47.76,10600.0,47.75,47.76,47.7,47.76,10600.0
2011-06-23 12:50:00,47.77,47.81,47.73,47.74,10300.0,47.77,47.81,47.73,47.74,10300.0
2011-06-23 12:55:00,47.73,47.85,47.71,47.81,17300.0,47.73,47.85,47.71,47.81,17300.0
2011-06-23 13:00:00,47.82,47.87,47.74,47.86,13600.0,47.82,47.87,47.74,47.86,13600.0
2011-06-23 13:05:00,47.86,47.98,47.86,47.94,27000.0,47.86,47.98,47.86,47.94,27000.0
2011-06-23 13:10:00,47.95,47.96,47.75,47.75,25000.0,47.95,47.96,47.75,47.75,25000.0
2011-06-23 13:15:00,47.75,47.77,47.64,47.65,9000.0,47.75,47.77,47.64,47.65,9000.0
2011-06-23 13:20:00,47.66,47.72,47.66,47.69,10200.0,47.66,47.72,47.66,47.69,10200.0
2011-06-23 13:25:00,47.68,47.71,47.6,47.65,10300.0,47.68,47.71,47.6,47.65,10300.0
2011-06-23 13:30:00,47.62,47.78,47.62,47.78,11100.0,47.62,47.78,47.62,47.78,11100.0
2011-06-23 13:35:00,47.81,47.81,47.67,47.67,10000.0,47.81,47.81,47.67,47.67,10000.0
2011-06-23 13:40:00,47.67,47.68,47.56,47.58,7400.0,47.67,47.68,47.56,47.58,7400.0
2011-06-23 13:45:00,47.57,47.59,47.5,47.51,9300.0,47.57,47.59,47.5,47.51,9300.0
2011-06-23 13:50:00,47.51,47.57,47.47,47.49,17000.0,47.51,47.57,47.47,47.49,17000.0
2011-06-23 13:55:00,47.5,47.55,47.48,47.55,9500.0,47.5,47.55,47.48,47.55,9500.0
2011-06-23 14:00:00,47.56,47.57,47.44,47.49,18300.0,47.56,47.57,47.44,47.49,18300.0
2011-06-23 14:05:00,47.48,47.49,47.41,47.49,18900.0,47.48,47.49,47.41,47.49,18900.0
2011-06-23 14:10:00,47.48,47.51,47.35,47.4,27900.0,47.48,47.51,47.35,47.4,27900.0
2011-06-23 14:15:00,47.41,47.52,47.39,47.48,30000.0,47.41,47.52,47.39,47.48,30000.0
2011-06-23 14:20:00,47.47,47.54,47.45,47.53,10300.0,47.47,47.54,47.45,47.53,10300.0
2011-06-23 14:25:00,47.54,47.58,47.53,47.55,14500.0,47.54,47.58,47.53,47.55,14500.0
2011-06-23 14:30:00,47.55,47.58,47.43,47.52,24600.0,47.55,47.58,47.43,47.52,24600.0
2011-06-23 14:35:00,47.53,47.61,47.37,47.45,21000.0,47.53,47.61,47.37,47.45,21000.0
2011-06-23 14:40:00,47.44,47.48,47.31,47.42,27100.0,47.44,47.48,47.31,47.42,27100.0
2011-06-23 14:45:00,47.41,47.43,47.26,47.35,18700.0,47.41,47.43,47.26,47.35,18700.0
2011-06-23 14:50:00,47.33,47.46,47.33,47.46,24400.0,47.33,47.46,47.33,47.46,24400.0
2011-06-23 14:55:00,47.46,47.93,47.44,47.93,26500.0,47.46,47.93,47.44,47.93,26500.0
2011-06-23 15:00:00,47.97,47.99,47.67,47.77,42200.0,47.97,47.99,47.67,47.77,42200.0
2011-06-23 15:05:00,47.74,48.0,47.68,47.88,30600.0,47.74,48.0,47.68,47.88,30600.0
2011-06-23 15:10:00,47.87,47.89,47.8,47.88,25100.0,47.87,47.89,47.8,47.88,25100.0
2011-06-23 15:15:00,47.87,48.06,47.86,48.02,38500.0,47.87,48.06,47.86,48.02,38500.0
2011-06-23 15:20:00,48.03,48.1,47.99,48.08,60100.0,48.03,48.1,47.99,48.08,60100.0
2011-06-23 15:25:00,48.08,48.15,48.01,48.01,61300.0,48.08,48.15,48.01,48.01,61300.0
2011-06-23 15:30:00,48.03,48.07,47.91,47.93,94900.0,48.03,48.07,47.91,47.93,94900.0
2011-06-23 15:35:00,47.93,47.99,47.79,47.88,45100.0,47.93,47.99,47.79,47.88,45100.0
2011-06-23 15:40:00,47.88,48.06,47.86,47.86,37300.0,47.88,48.06,47.86,47.86,37300.0
2011-06-23 15:45:00,47.85,48.01,47.81,47.98,40700.0,47.85,48.01,47.81,47.98,40700.0
2011-06-23 15:50:00,47.95,48.04,47.94,47.97,53800.0,47.95,48.04,47.94,47.97,53800.0
2011-06-23 15:55:00,47.96,48.07,47.95,48.02,64000.0,47.96,48.07,47.95,48.02,64000.0
2011-06-24 09:30:00,48.11,48.11,47.81,48.03,50000.0,48.11,48.11,47.81,48.03,50000.0
2011-06-24 09:35:00,48.02,48.16,47.99,48.16,12800.0,48.02,48.16,47.99,48.16,12800.0
2011-06-24 09:40:00,48.18,48.21,48.02,48.02,12900.0,48.18,48.21,48.02,48.02,12900.0
2011-06-24 09:45:00,48.0,48.09,47.82,47.95,49100.0,48.0,48.09,47.82,47.95,49100.0
2011-06-24 09:50:00,47.93,47.93,47.69,47.79,44600.0,47.93,47.93,47.69,47.79,44600.0
2011-06-24 09:55:00,47.81,48.04,47.78,48.03,12100.0,47.81,48.04,47.78,48.03,12100.0
2011-06-24 10:00:00,48.05,48.13,47.96,48.0,37800.0,48.05,48.13,47.96,48.0,37800.0
2011-06-24 10:05:00,48.0,48.0,47.76,47.81,20800.0,48.0,48.0,47.76,47.81,20800.0
2011-06-24 10:10:00,47.78,47.88,47.72,47.73,33500.0,47.78,47.88,47.72,47.73,33500.0
2011-06-24 10:15:00,47.73,47.73,47.54,47.54,12600.0,47.73,47.73,47.54,47.54,12600.0
2011-06-24 10:20:00,47.54,47.61,47.51,47.58,39500.0,47.54,47.61,47.51,47.58,39500.0
2011-06-24 10:25:00,47.61,47.63,47.51,47.6,32900.0,47.61,47.63,47.51,47.6,32900.0
2011-06-24 10:30:00,47.59,47.69,47.5,47.67,33900.0,47.59,47.69,47.5,47.67,33900.0
2011-06-24 10:35:00,47.7,47.75,47.61,47.75,23600.0,47.7,47.75,47.61,47.75,23600.0
2011-06-24 10:40:00,47.75,47.82,47.65,47.69,18800.0,47.75,47.82,47.65,47.69,18800.0
2011-06-24 10:45:00,47.69,47.8,47.66,47.77,49800.0,47.69,47.8,47.66,47.77,49800.0
2011-06-24 10:50:00,47.75,47.83,47.66,47.83,34400.0,47.75,47.83,47.66,47.83,34400.0
2011-06-24 10:55:00,47.84,48.01,47.77,47.87,25600.0,47.84,48.01,47.77,47.87,25600.0
2011-06-24 11:00:00,47.87,47.94,47.81,47.93,9500.0,47.87,47.94,47.81,47.93,9500.0
2011-06-24 11:05:00,47.91,47.96,47.83,47.95,6700.0,47.91,47.96,47.83,47.95,6700.0
2011-06-24 11:10:00,47.95,47.95,47.72,47.88,9300.0,47.95,47.95,47.72,47.88,9300.0
2011-06-24 11:15:00,47.86,47.93,47.85,47.9,11700.0,47.86,47.93,47.85,47.9,11700.0
2011-06-24 11:20:00,47.91,47.97,47.85,47.97,6400.0,47.91,47.97,47.85,47.97,6400.0
2011-06-24 11:25:00,47.98,48.13,47.91,48.11,12000.0,47.98,48.13,47.91,48.11,12000.0
2011-06-24 11:30:00,48.12,48.17,47.97,48.07,24300.0,48.12,48.17,47.97,48.07,24300.0
2011-06-24 11:35:00,48.07,48.18,47.97,47.97,8100.0,48.07,48.18,47.97,47.97,8100.0
2011-06-24 11:40:00,47.97,48.01,47.93,47.97,13300.0,47.97,48.01,47.93,47.97,13300.0
2011-06-24 11:45:00,47.97,48.0,47.89,47.96,10200.0,47.97,48.0,47.89,47.96,10200.0
2011-06-24 11:50:00,47.97,48.0,47.92,47.98,11100.0,47.97,48.0,47.92,47.98,11100.0
2011-06-24 11:55:00,47.97,48.01,47.92,47.93,11900.0,47.97,48.01,47.92,47.93,11900.0
2011-06-24 12:00:00,47.93,48.07,47.92,48.06,19800.0,47.93,48.07,47.92,48.06,19800.0
2011-06-24 12:05:00,48.08,48.08,47.93,47.94,7100.0,48.08,48.08,47.93,47.94,7100.0
2011-06-24 12:10:00,47.94,48.05,47.94,47.99,12200.0,47.94,48.05,47.94,47.99,12200.0
2011-06-24 12:15:00,47.99,48.07,47.94,48.02,14100.0,47.99,48.07,47.94,48.02,14100.0
2011-06-24 12:20:00,47.98,48.03,47.93,47.99,27400.0,47.98,48.03,47.93,47.99,27400.0
2011-06-24 12:25:00,47.98,48.02,47.94,47.97,25300.0,47.98,48.02,47.94,47.97,25300.0
2011-06-24 12:30:00,47.96,48.0,47.94,47.97,38300.0,47.96,48.0,47.94,47.97,38300.0
2011-06-24 12:35:00,47.95,48.03,47.94,47.96,22700.0,47.95,48.03,47.94,47.96,22700.0
2011-06-24 12:40:00,47.95,48.04,47.94,48.0,23200.0,47.95,48.04,47.94,48.0,23200.0
2011-06-24 12:45:00,47.96,47.98,47.75,47.75,27000.0,47.96,47.98,47.75,47.75,27000.0
2011-06-24 12:50:00,47.75,47.8,47.67,47.75,21100.0,47.75,47.8,47.67,47.75,21100.0
2011-06-24 12:55:00,47.75,47.75,47.68,47.7,35700.0,47.75,47.75,47.68,47.7,35700.0
2011-06-24 13:00:00,47.7,47.7,47.62,47.67,36400.0,47.7,47.7,47.62,47.67,36400.0
2011-06-24 13:05:00,47.66,47.72,47.63,47.72,24900.0,47.66,47.72,47.63,47.72,24900.0
2011-06-24 13:10:00,47.7,47.77,47.66,47.7,13700.0,47.7,47.77,47.66,47.7,13700.0
2011-06-24 13:15:00,47.7,47.81,47.7,47.77,33100.0,47.7,47.81,47.7,47.77,33100.0
2011-06-24 13:20:00,47.77,47.78,47.76,47.77,5600.0,47.77,47.78,47.76,47.77,5600.0
2011-06-24 13:25:00,47.78,47.87,47.78,47.82,10200.0,47.78,47.87,47.78,47.82,10200.0
2011-06-24 13:30:00,47.82,47.96,47.81,47.96,8900.0,47.82,47.96,47.81,47.96,8900.0
2011-06-24 13:35:00,47.94,47.99,47.87,47.89,16500.0,47.94,47.99,47.87,47.89,16500.0
2011-06-24 13:40:00,47.89,47.91,47.82,47.9,15300.0,47.89,47.91,47.82,47.9,15300.0
2011-06-24 13:45:00,47.9,47.91,47.85,47.89,19600.0,47.9,47.91,47.85,47.89,19600.0
2011-06-24 13:50:00,47.89,47.92,47.84,47.88,28400.0,47.89,47.92,47.84,47.88,28400.0
2011-06-24 13:55:00,47.88,47.92,47.84,47.9,14100.0,47.88,47.92,47.84,47.9,14100.0
2011-06-24 14:00:00,47.9,47.95,47.85,47.94,49900.0,47.9,47.95,47.85,47.94,49900.0
2011-06-24 14:05:00,47.94,48.03,47.88,48.02,32400.0,47.94,48.03,47.88,48.02,32400.0
2011-06-24 14:10:00,48.03,48.15,48.02,48.15,19100.0,48.03,48.15,48.02,48.15,19100.0
2011-06-24 14:15:00,48.13,48.28,48.13,48.25,27400.0,48.13,48.28,48.13,48.25,27400.0
2011-06-24 14:20:00,48.25,48.25,48.08,48.13,14100.0,48.25,48.25,48.08,48.13,14100.0
2011-06-24 14:25:00,48.14,48.18,47.98,48.18,32200.0,48.14,48.18,47.98,48.18,32200.0
2011-06-24 14:30:00,48.16,48.16,48.03,48.06,12000.0,48.16,48.16,48.03,48.06,12000.0
2011-06-24 14:35:00,48.05,48.06,48.0,48.03,27900.0,48.05,48.06,48.0,48.03,27900.0
2011-06-24 14:40:00,48.03,48.18,48.02,48.12,13400.0,48.03,48.18,48.02,48.12,13400.0
2011-06-24 14:45:00,48.13,48.18,48.05,48.11,23800.0,48.13,48.18,48.05,48.11,23800.0
2011-06-24 14:50:00,48.11,48.19,48.1,48.17,20800.0,48.11,48.19,48.1,48.17,20800.0
2011-06-24 14:55:00,48.17,48.17,48.11,48.12,33500.0,48.17,48.17,48.11,48.12,33500.0
2011-06-24 15:00:00,48.13,48.19,48.11,48.14,54200.0,48.13,48.19,48.11,48.14,54200.0
2011-06-24 15:05:00,48.14,48.16,48.11,48.14,37300.0,48.14,48.16,48.11,48.14,37300.0
2011-06-24 15:10:00,48.13,48.21,48.12,48.16,53800.0,48.13,48.21,48.12,48.16,53800.0
2011-06-24 15:15:00,48.16,48.33,48.13,48.13,27100.0,48.16,48.33,48.13,48.13,27100.0
2011-06-24 15:20:00,48.13,48.13,48.01,48.04,30800.0,48.13,48.13,48.01,48.04,30800.0
2011-06-24 15:25:00,48.04,48.16,47.98,48.08,22300.0,48.04,48.16,47.98,48.08,22300.0
2011-06-24 15:30:00,48.08,48.25,48.08,48.23,21600.0,48.08,48.25,48.08,48.23,21600.0
2011-06-24 15:35:00,48.25,48.25,48.13,48.14,18400.0,48.25,48.25,48.13,48.14,18400.0
2011-06-24 15:40:00,48.14,48.2,48.11,48.15,27100.0,48.14,48.2,48.11,48.15,27100.0
2011-06-24 15:45:00,48.15,48.2,48.05,48.09,49700.0,48.15,48.2,48.05,48.09,49700.0
2011-06-24 15:50:00,48.09,48.13,48.03,48.07,173200.0,48.09,48.13,48.03,48.07,173200.0
2011-06-24 15:55:00,48.07,48.79,48.06,48.59,456600.0,48.07,48.79,48.06,48.59,456600.0
2011-06-27 09:30:00,48.42,48.5,48.23,48.4,35600.0,48.42,48.5,48.23,48.4,35600.0
2011-06-27 09:35:00,48.41,48.46,48.11,48.11,22700.0,48.41,48.46,48.11,48.11,22700.0
2011-06-27 09:40:00,48.11,48.32,48.06,48.32,18400.0,48.11,48.32,48.06,48.32,18400.0
2011-06-27 09:45:00,48.26,48.38,48.21,48.35,20000.0,48.26,48.38,48.21,48.35,20000.0
2011-06-27 09:50:00,48.34,48.42,48.3,48.3,16900.0,48.34,48.42,48.3,48.3,16900.0
2011-06-27 09:55:00,48.32,48.36,48.21,48.36,20800.0,48.32,48.36,48.21,48.36,20800.0
2011-06-27 10:00:00,48.23,48.33,48.23,48.27,26500.0,48.23,48.33,48.23,48.27,26500.0
2011-06-27 10:05:00,48.26,48.3,48.21,48.21,28400.0,48.26,48.3,48.21,48.21,28400.0
2011-06-27 10:10:00,48.18,48.26,48.11,48.24,16800.0,48.18,48.26,48.11,48.24,16800.0
2011-06-27 10:15:00,48.27,48.34,48.25,48.34,6100.0,48.27,48.34,48.25,48.34,6100.0
2011-06-27 10:20:00,48.35,48.4,48.32,48.4,12100.0,48.35,48.4,48.32,48.4,12100.0
2011-06-27 10:25:00,48.4,48.53,48.38,48.53,50500.0,48.4,48.53,48.38,48.53,50500.0
2011-06-27 10:30:00,48.53,48.62,48.48,48.51,19600.0,48.53,48.62,48.48,48.51,19600.0
2011-06-27 10:35:00,48.52,48.66,48.49,48.6,40600.0,48.52,48.66,48.49,48.6,40600.0
2011-06-27 10:40:00,48.59,48.65,48.53,48.64,24900.0,48.59,48.65,48.53,48.64,24900.0
2011-06-27 10:45:00,48.59,48.65,48.55,48.57,16000.0,48.59,48.65,48.55,48.57,16000.0
2011-06-27 10:50:00,48.58,48.65,48.53,48.6,29100.0,48.58,48.65,48.53,48.6,29100.0
2011-06-27 10:55:00,48.6,48.64,48.46,48.46,18700.0,48.6,48.64,48.46,48.46,18700.0
2011-06-27 11:00:00,48.43,48.49,48.41,48.44,11200.0,48.43,48.49,48.41,48.44,11200.0
2011-06-27 11:05:00,48.42,48.42,48.33,48.4,8800.0,48.42,48.42,48.33,48.4,8800.0
2011-06-27 11:10:00,48.39,48.39,48.28,48.32,14000.0,48.39,48.39,48.28,48.32,14000.0
2011-06-27 11:15:00,48.32,48.33,48.19,48.22,10300.0,48.32,48.33,48.19,48.22,10300.0
2011-06-27 11:20:00,48.21,48.3,48.2,48.27,15000.0,48.21,48.3,48.2,48.27,15000.0
2011-06-27 11:25:00,48.33,48.41,48.33,48.38,15700.0,48.33,48.41,48.33,48.38,15700.0
2011-06-27 11:30:00,48.33,48.41,48.29,48.36,9300.0,48.33,48.41,48.29,48.36,9300.0
2011-06-27 11:35:00,48.38,48.38,48.31,48.31,6200.0,48.38,48.38,48.31,48.31,6200.0
2011-06-27 11:40:00,48.31,48.33,48.3,48.3,9800.0,48.31,48.33,48.3,48.3,9800.0
2011-06-27 11:45:00,48.3,48.36,48.3,48.35,6800.0,48.3,48.36,48.3,48.35,6800.0
2011-06-27 11:50:00,48.36,48.48,48.32,48.38,6100.0,48.36,48.48,48.32,48.38,6100.0
2011-06-27 11:55:00,48.39,48.42,48.33,48.33,4500.0,48.39,48.42,48.33,48.33,4500.0
2011-06-27 12:00:00,48.33,48.5,48.31,48.48,13700.0,48.33,48.5,48.31,48.48,13700.0
2011-06-27 12:05:00,48.48,48.58,48.45,48.54,19000.0,48.48,48.58,48.45,48.54,19000.0
2011-06-27 12:10:00,48.52,48.56,48.45,48.49,32100.0,48.52,48.56,48.45,48.49,32100.0
2011-06-27 12:15:00,48.49,48.55,48.44,48.46,6000.0,48.49,48.55,48.44,48.46,6000.0
2011-06-27 12:20:00,48.45,48.46,48.41,48.41,5800.0,48.45,48.46,48.41,48.41,5800.0
2011-06-27 12:25:00,48.41,48.43,48.37,48.38,5300.0,48.41,48.43,48.37,48.38,5300.0
2011-06-27 12:30:00,48.36,48.36,48.3,48.3,18100.0,48.36,48.36,48.3,48.3,18100.0
2011-06-27 12:35:00,48.3,48.31,48.21,48.26,33200.0,48.3,48.31,48.21,48.26,33200.0
2011-06-27 12:40:00,48.25,48.31,48.24,48.27,16000.0,48.25,48.31,48.24,48.27,16000.0
2011-06-27 12:45:00,48.26,48.33,48.26,48.27,5700.0,48.26,48.33,48.26,48.27,5700.0
2011-06-27 12:50:00,48.28,48.32,48.27,48.32,5500.0,48.28,48.32,48.27,48.32,5500.0
2011-06-27 12:55:00,48.3,48.35,48.29,48.34,8900.0,48.3,48.35,48.29,48.34,8900.0
2011-06-27 13:00:00,48.32,48.46,48.31,48.44,11300.0,48.32,48.46,48.31,48.44,11300.0
2011-06-27 13:05:00,48.43,48.47,48.39,48.42,13700.0,48.43,48.47,48.39,48.42,13700.0
2011-06-27 13:10:00,48.43,48.43,48.33,48.42,7700.0,48.43,48.43,48.33,48.42,7700.0
2011-06-27 13:15:00,48.41,48.46,48.37,48.39,5100.0,48.41,48.46,48.37,48.39,5100.0
2011-06-27 13:20:00,48.4,48.46,48.36,48.41,8200.0,48.4,48.46,48.36,48.41,8200.0
2011-06-27 13:25:00,48.41,48.41,48.32,48.35,15400.0,48.41,48.41,48.32,48.35,15400.0
2011-06-27 13:30:00,48.35,48.41,48.32,48.37,24400.0,48.35,48.41,48.32,48.37,24400.0
2011-06-27 13:35:00,48.37,48.4,48.34,48.4,7600.0,48.37,48.4,48.34,48.4,7600.0
2011-06-27 13:40:00,48.41,48.44,48.39,48.44,8900.0,48.41,48.44,48.39,48.44,8900.0
2011-06-27 13:45:00,48.44,48.45,48.36,48.38,9300.0,48.44,48.45,48.36,48.38,9300.0
2011-06-27 13:50:00,48.39,48.55,48.38,48.54,14300.0,48.39,48.55,48.38,48.54,14300.0
2011-06-27 13:55:00,48.55,48.59,48.54,48.55,9800.0,48.55,48.59,48.54,48.55,9800.0
2011-06-27 14:00:00,48.54,48.67,48.53,48.55,21900.0,48.54,48.67,48.53,48.55,21900.0
2011-06-27 14:05:00,48.55,48.6,48.54,48.6,10500.0,48.55,48.6,48.54,48.6,10500.0
2011-06-27 14:10:00,48.58,48.63,48.54,48.61,7600.0,48.58,48.63,48.54,48.61,7600.0
2011-06-27 14:15:00,48.61,48.62,48.55,48.58,7700.0,48.61,48.62,48.55,48.58,7700.0
2011-06-27 14:20:00,48.57,48.58,48.55,48.57,4100.0,48.57,48.58,48.55,48.57,4100.0
2011-06-27 14:25:00,48.58,48.61,48.54,48.57,11300.0,48.58,48.61,48.54,48.57,11300.0
2011-06-27 14:30:00,48.58,48.58,48.51,48.51,7500.0,48.58,48.58,48.51,48.51,7500.0
2011-06-27 14:35:00,48.5,48.58,48.5,48.51,10200.0,48.5,48.58,48.5,48.51,10200.0
2011-06-27 14:40:00,48.51,48.56,48.5,48.52,6900.0,48.51,48.56,48.5,48.52,6900.0
2011-06-27 14:45:00,48.53,48.58,48.49,48.53,14300.0,48.53,48.58,48.49,48.53,14300.0
2011-06-27 14:50:00,48.52,48.55,48.48,48.51,15900.0,48.52,48.55,48.48,48.51,15900.0
2011-06-27 14:55:00,48.5,48.57,48.5,48.54,14200.0,48.5,48.57,48.5,48.54,14200.0
2011-06-27 15:00:00,48.54,48.59,48.53,48.57,7600.0,48.54,48.59,48.53,48.57,7600.0
2011-06-27 15:05:00,48.57,48.58,48.51,48.51,7900.0,48.57,48.58,48.51,48.51,7900.0
2011-06-27 15:10:00,48.52,48.57,48.49,48.56,13700.0,48.52,48.57,48.49,48.56,13700.0
2011-06-27 15:15:00,48.58,48.63,48.56,48.59,12500.0,48.58,48.63,48.56,48.59,12500.0
2011-06-27 15:20:00,48.59,48.72,48.57,48.7,16200.0,48.59,48.72,48.57,48.7,16200.0
2011-06-27 15:25:00,48.72,48.72,48.63,48.63,13800.0,48.72,48.72,48.63,48.63,13800.0
2011-06-27 15:30:00,48.62,48.72,48.57,48.69,41000.0,48.62,48.72,48.57,48.69,41000.0
2011-06-27 15:35:00,48.69,48.74,48.63,48.7,39500.0,48.69,48.74,48.63,48.7,39500.0
2011-06-27 15:40:00,48.69,48.71,48.65,48.69,49500.0,48.69,48.71,48.65,48.69,49500.0
2011-06-27 15:45:00,48.69,48.72,48.62,48.7,75100.0,48.69,48.72,48.62,48.7,75100.0
2011-06-27 15:50:00,48.71,48.72,48.63,48.69,71100.0,48.71,48.72,48.63,48.69,71100.0
2011-06-27 15:55:00,48.69,48.72,48.66,48.7,148200.0,48.69,48.72,48.66,48.7,148200.0
2011-06-28 09:30:00,48.97,49.12,48.71,49.05,46700.0,48.97,49.12,48.71,49.05,46700.0
2011-06-28 09:35:00,48.99,49.33,48.99,49.3,20800.0,48.99,49.33,48.99,49.3,20800.0
2011-06-28 09:40:00,49.34,49.59,49.33,49.59,45300.0,49.34,49.59,49.33,49.59,45300.0
2011-06-28 09:45:00,49.52,49.55,49.29,49.45,18800.0,49.52,49.55,49.29,49.45,18800.0
2011-06-28 09:50:00,49.47,49.6,49.27,49.44,24500.0,49.47,49.6,49.27,49.44,24500.0
2011-06-28 09:55:00,49.44,49.65,49.41,49.65,28900.0,49.44,49.65,49.41,49.65,28900.0
2011-06-28 10:00:00,49.6,49.75,49.59,49.73,49400.0,49.6,49.75,49.59,49.73,49400.0
2011-06-28 10:05:00,49.73,49.73,49.6,49.65,26700.0,49.73,49.73,49.6,49.65,26700.0
2011-06-28 10:10:00,49.66,49.93,49.65,49.92,57200.0,49.66,49.93,49.65,49.92,57200.0
2011-06-28 10:15:00,49.89,50.03,49.87,50.03,92300.0,49.89,50.03,49.87,50.03,92300.0
2011-06-28 10:20:00,50.01,50.18,49.95,50.14,56900.0,50.01,50.18,49.95,50.14,56900.0
2011-06-28 10:25:00,50.14,50.77,50.14,50.6,143100.0,50.14,50.77,50.14,50.6,143100.0
2011-06-28 10:30:00,50.6,50.82,50.57,50.79,58800.0,50.6,50.82,50.57,50.79,58800.0
2011-06-28 10:35:00,50.81,50.84,50.74,50.83,36400.0,50.81,50.84,50.74,50.83,36400.0
2011-06-28 10:40:00,50.82,50.82,50.61,50.69,58400.0,50.82,50.82,50.61,50.69,58400.0
2011-06-28 10:45:00,50.69,50.95,50.69,50.85,71500.0,50.69,50.95,50.69,50.85,71500.0
2011-06-28 10:50:00,50.84,50.85,50.65,50.78,67000.0,50.84,50.85,50.65,50.78,67000.0
2011-06-28 10:55:00,50.77,50.89,50.74,50.8,24500.0,50.77,50.89,50.74,50.8,24500.0
2011-06-28 11:00:00,50.81,51.18,50.81,51.1,82300.0,50.81,51.18,50.81,51.1,82300.0
2011-06-28 11:05:00,51.12,51.36,51.0,51.33,52200.0,51.12,51.36,51.0,51.33,52200.0
2011-06-28 11:10:00,51.33,51.48,51.3,51.43,68200.0,51.33,51.48,51.3,51.43,68200.0
2011-06-28 11:15:00,51.45,51.46,51.35,51.38,48100.0,51.45,51.46,51.35,51.38,48100.0
2011-06-28 11:20:00,51.37,51.4,51.2,51.25,52500.0,51.37,51.4,51.2,51.25,52500.0
2011-06-28 11:25:00,51.24,51.28,51.19,51.2,13400.0,51.24,51.28,51.19,51.2,13400.0
2011-06-28 11:30:00,51.21,51.21,50.95,50.97,21700.0,51.21,51.21,50.95,50.97,21700.0
2011-06-28 11:35:00,50.95,51.0,50.8,50.81,33300.0,50.95,51.0,50.8,50.81,33300.0
2011-06-28 11:40:00,50.8,50.88,50.72,50.78,44200.0,50.8,50.88,50.72,50.78,44200.0
2011-06-28 11:45:00,50.79,50.88,50.65,50.7,52200.0,50.79,50.88,50.65,50.7,52200.0
2011-06-28 11:50:00,50.69,50.69,50.55,50.55,23700.0,50.69,50.69,50.55,50.55,23700.0
2011-06-28 11:55:00,50.56,50.71,50.5,50.58,60100.0,50.56,50.71,50.5,50.58,60100.0
2011-06-28 12:00:00,50.59,50.75,50.57,50.7,21500.0,50.59,50.75,50.57,50.7,21500.0
2011-06-28 12:05:00,50.7,50.85,50.63,50.85,47100.0,50.7,50.85,50.63,50.85,47100.0
2011-06-28 12:10:00,50.87,51.2,50.79,51.16,116400.0,50.87,51.2,50.79,51.16,116400.0
2011-06-28 12:15:00,51.17,51.28,51.11,51.14,25100.0,51.17,51.28,51.11,51.14,25100.0
2011-06-28 12:20:00,51.15,51.26,51.03,51.24,15600.0,51.15,51.26,51.03,51.24,15600.0
2011-06-28 12:25:00,51.24,51.4,51.2,51.35,54700.0,51.24,51.4,51.2,51.35,54700.0
2011-06-28 12:30:00,51.34,51.37,51.12,51.13,15100.0,51.34,51.37,51.12,51.13,15100.0
2011-06-28 12:35:00,51.14,51.25,51.11,51.2,19200.0,51.14,51.25,51.11,51.2,19200.0
2011-06-28 12:40:00,51.21,51.25,51.16,51.16,17900.0,51.21,51.25,51.16,51.16,17900.0
2011-06-28 12:45:00,51.17,51.25,51.12,51.19,37900.0,51.17,51.25,51.12,51.19,37900.0
2011-06-28 12:50:00,51.19,51.19,51.07,51.07,8700.0,51.19,51.19,51.07,51.07,8700.0
2011-06-28 12:55:00,51.08,51.17,51.04,51.16,13600.0,51.08,51.17,51.04,51.16,13600.0
2011-06-28 13:00:00,51.16,51.17,51.05,51.12,22200.0,51.16,51.17,51.05,51.12,22200.0
2011-06-28 13:05:00,51.11,51.21,51.06,51.17,10700.0,51.11,51.21,51.06,51.17,10700.0
2011-06-28 13:10:00,51.2,51.22,51.1,51.12,18800.0,51.2,51.22,51.1,51.12,18800.0
2011-06-28 13:15:00,51.12,51.13,50.93,50.95,7900.0,51.12,51.13,50.93,50.95,7900.0
2011-06-28 13:20:00,50.94,50.96,50.83,50.83,21700.0,50.94,50.96,50.83,50.83,21700.0
2011-06-28 13:25:00,50.85,50.85,50.77,50.8,9800.0,50.85,50.85,50.77,50.8,9800.0
2011-06-28 13:30:00,50.78,50.79,50.72,50.74,9900.0,50.78,50.79,50.72,50.74,9900.0
2011-06-28 13:35:00,50.72,50.74,50.67,50.68,9400.0,50.72,50.74,50.67,50.68,9400.0
2011-06-28 13:40:00,50.67,50.71,50.62,50.65,15900.0,50.67,50.71,50.62,50.65,15900.0
2011-06-28 13:45:00,50.65,50.74,50.65,50.72,15600.0,50.65,50.74,50.65,50.72,15600.0
2011-06-28 13:50:00,50.71,50.88,50.7,50.86,14300.0,50.71,50.88,50.7,50.86,14300.0
2011-06-28 13:55:00,50.83,50.9,50.8,50.84,13100.0,50.83,50.9,50.8,50.84,13100.0
2011-06-28 14:00:00,50.83,50.89,50.83,50.88,8800.0,50.83,50.89,50.83,50.88,8800.0
2011-06-28 14:05:00,50.89,51.0,50.88,50.96,13700.0,50.89,51.0,50.88,50.96,13700.0
2011-06-28 14:10:00,50.95,51.0,50.86,50.92,17200.0,50.95,51.0,50.86,50.92,17200.0
2011-06-28 14:15:00,50.92,50.93,50.74,50.74,18400.0,50.92,50.93,50.74,50.74,18400.0
2011-06-28 14:20:00,50.75,50.78,50.73,50.74,11600.0,50.75,50.78,50.73,50.74,11600.0
2011-06-28 14:25:00,50.75,50.96,50.74,50.93,16400.0,50.75,50.96,50.74,50.93,16400.0
2011-06-28 14:30:00,50.93,50.93,50.83,50.85,13500.0,50.93,50.93,50.83,50.85,13500.0
2011-06-28 14:35:00,50.85,50.92,50.84,50.88,15900.0,50.85,50.92,50.84,50.88,15900.0
2011-06-28 14:40:00,50.87,50.89,50.77,50.77,8600.0,50.87,50.89,50.77,50.77,8600.0
2011-06-28 14:45:00,50.77,50.78,50.71,50.74,17900.0,50.77,50.78,50.71,50.74,17900.0
2011-06-28 14:50:00,50.74,50.75,50.7,50.74,13900.0,50.74,50.75,50.7,50.74,13900.0
2011-06-28 14:55:00,50.73,50.93,50.73,50.9,17600.0,50.73,50.93,50.73,50.9,17600.0
2011-06-28 15:00:00,50.89,50.92,50.8,50.92,16700.0,50.89,50.92,50.8,50.92,16700.0
2011-06-28 15:05:00,50.92,50.96,50.86,50.94,24500.0,50.92,50.96,50.86,50.94,24500.0
2011-06-28 15:10:00,50.95,51.0,50.89,50.94,23600.0,50.95,51.0,50.89,50.94,23600.0
2011-06-28 15:15:00,50.95,51.0,50.93,50.95,27700.0,50.95,51.0,50.93,50.95,27700.0
2011-06-28 15:20:00,50.96,51.0,50.94,50.98,21000.0,50.96,51.0,50.94,50.98,21000.0
2011-06-28 15:25:00,50.96,51.0,50.9,50.9,30800.0,50.96,51.0,50.9,50.9,30800.0
2011-06-28 15:30:00,50.89,50.96,50.82,50.9,37900.0,50.89,50.96,50.82,50.9,37900.0
2011-06-28 15:35:00,50.9,50.95,50.83,50.83,41300.0,50.9,50.95,50.83,50.83,41300.0
2011-06-28 15:40:00,50.83,50.85,50.7,50.75,39300.0,50.83,50.85,50.7,50.75,39300.0
2011-06-28 15:45:00,50.77,50.79,50.72,50.75,36600.0,50.77,50.79,50.72,50.75,36600.0
2011-06-28 15:50:00,50.73,50.77,50.63,50.66,54500.0,50.73,50.77,50.63,50.66,54500.0
2011-06-28 15:55:00,50.66,50.79,50.65,50.74,96600.0,50.66,50.79,50.65,50.74,96600.0
2011-06-29 09:30:00,50.81,50.9,50.5,50.7,32400.0,50.81,50.9,50.5,50.7,32400.0
2011-06-29 09:35:00,50.72,50.72,50.47,50.6,18600.0,50.72,50.72,50.47,50.6,18600.0
2011-06-29 09:40:00,50.57,50.63,50.49,50.55,25500.0,50.57,50.63,50.49,50.55,25500.0
2011-06-29 09:45:00,50.55,50.65,50.55,50.55,20900.0,50.55,50.65,50.55,50.55,20900.0
2011-06-29 09:50:00,50.55,50.68,50.37,50.4,28900.0,50.55,50.68,50.37,50.4,28900.0
2011-06-29 09:55:00,50.4,50.65,50.36,50.62,21100.0,50.4,50.65,50.36,50.62,21100.0
2011-06-29 10:00:00,50.63,50.63,50.23,50.43,43600.0,50.63,50.63,50.23,50.43,43600.0
2011-06-29 10:05:00,50.43,50.46,50.39,50.41,15200.0,50.43,50.46,50.39,50.41,15200.0
2011-06-29 10:10:00,50.42,50.45,50.29,50.37,22900.0,50.42,50.45,50.29,50.37,22900.0
2011-06-29 10:15:00,50.36,50.74,50.35,50.7,30200.0,50.36,50.74,50.35,50.7,30200.0
2011-06-29 10:20:00,50.67,50.88,50.65,50.79,11800.0,50.67,50.88,50.65,50.79,11800.0
2011-06-29 10:25:00,50.79,50.9,50.72,50.89,15900.0,50.79,50.9,50.72,50.89,15900.0
2011-06-29 10:30:00,50.9,50.94,50.77,50.93,24900.0,50.9,50.94,50.77,50.93,24900.0
2011-06-29 10:35:00,50.9,50.91,50.8,50.86,6000.0,50.9,50.91,50.8,50.86,6000.0
2011-06-29 10:40:00,50.86,50.96,50.82,50.88,11200.0,50.86,50.96,50.82,50.88,11200.0
2011-06-29 10:45:00,50.87,50.94,50.84,50.92,10800.0,50.87,50.94,50.84,50.92,10800.0
2011-06-29 10:50:00,50.94,51.15,50.91,51.15,22800.0,50.94,51.15,50.91,51.15,22800.0
2011-06-29 10:55:00,51.13,51.28,51.06,51.26,26000.0,51.13,51.28,51.06,51.26,26000.0
2011-06-29 11:00:00,51.25,51.34,51.22,51.29,53300.0,51.25,51.34,51.22,51.29,53300.0
2011-06-29 11:05:00,51.28,51.38,51.23,51.37,36200.0,51.28,51.38,51.23,51.37,36200.0
2011-06-29 11:10:00,51.37,51.37,51.24,51.29,11700.0,51.37,51.37,51.24,51.29,11700.0
2011-06-29 11:15:00,51.29,51.5,51.29,51.43,63900.0,51.29,51.5,51.29,51.43,63900.0
2011-06-29 11:20:00,51.42,51.57,51.4,51.57,20000.0,51.42,51.57,51.4,51.57,20000.0
2011-06-29 11:25:00,51.57,51.67,51.51,51.67,13400.0,51.57,51.67,51.51,51.67,13400.0
2011-06-29 11:30:00,51.66,51.68,51.57,51.62,19300.0,51.66,51.68,51.57,51.62,19300.0
2011-06-29 11:35:00,51.63,51.74,51.62,51.69,26500.0,51.63,51.74,51.62,51.69,26500.0
2011-06-29 11:40:00,51.66,51.74,51.64,51.68,30300.0,51.66,51.74,51.64,51.68,30300.0
2011-06-29 11:45:00,51.68,51.71,51.63,51.71,12300.0,51.68,51.71,51.63,51.71,12300.0
2011-06-29 11:50:00,51.69,51.72,51.57,51.62,13900.0,51.69,51.72,51.57,51.62,13900.0
2011-06-29 11:55:00,51.61,51.73,51.61,51.71,13600.0,51.61,51.73,51.61,51.71,13600.0
2011-06-29 12:00:00,51.72,51.77,51.7,51.75,12900.0,51.72,51.77,51.7,51.75,12900.0
2011-06-29 12:05:00,51.74,51.78,51.73,51.73,14300.0,51.74,51.78,51.73,51.73,14300.0
2011-06-29 12:10:00,51.73,51.74,51.67,51.72,10900.0,51.73,51.74,51.67,51.72,10900.0
2011-06-29 12:15:00,51.68,51.78,51.68,51.7,8700.0,51.68,51.78,51.68,51.7,8700.0
2011-06-29 12:20:00,51.7,51.75,51.69,51.74,7400.0,51.7,51.75,51.69,51.74,7400.0
2011-06-29 12:25:00,51.74,51.74,51.65,51.74,13800.0,51.74,51.74,51.65,51.74,13800.0
2011-06-29 12:30:00,51.74,51.74,51.66,51.71,11900.0,51.74,51.74,51.66,51.71,11900.0
2011-06-29 12:35:00,51.71,51.71,51.65,51.69,7200.0,51.71,51.71,51.65,51.69,7200.0
2011-06-29 12:40:00,51.68,51.68,51.54,51.6,10500.0,51.68,51.68,51.54,51.6,10500.0
2011-06-29 12:45:00,51.59,51.63,51.54,51.54,6900.0,51.59,51.63,51.54,51.54,6900.0
2011-06-29 12:50:00,51.52,51.58,51.48,51.58,8000.0,51.52,51.58,51.48,51.58,8000.0
2011-06-29 12:55:00,51.56,51.65,51.55,51.63,7300.0,51.56,51.65,51.55,51.63,7300.0
2011-06-29 13:00:00,51.63,51.65,51.6,51.61,9100.0,51.63,51.65,51.6,51.61,9100.0
2011-06-29 13:05:00,51.63,51.69,51.59,51.61,19700.0,51.63,51.69,51.59,51.61,19700.0
2011-06-29 13:10:00,51.61,51.72,51.61,51.7,32600.0,51.61,51.72,51.61,51.7,32600.0
2011-06-29 13:15:00,51.72,51.72,51.62,51.64,16300.0,51.72,51.72,51.62,51.64,16300.0
2011-06-29 13:20:00,51.62,51.69,51.6,51.67,10800.0,51.62,51.69,51.6,51.67,10800.0
2011-06-29 13:25:00,51.65,51.73,51.65,51.73,8200.0,51.65,51.73,51.65,51.73,8200.0
2011-06-29 13:30:00,51.71,51.72,51.66,51.71,12800.0,51.71,51.72,51.66,51.71,12800.0
2011-06-29 13:35:00,51.71,51.72,51.67,51.68,8800.0,51.71,51.72,51.67,51.68,8800.0
2011-06-29 13:40:00,51.67,51.75,51.67,51.74,7700.0,51.67,51.75,51.67,51.74,7700.0
2011-06-29 13:45:00,51.73,51.82,51.73,51.8,31000.0,51.73,51.82,51.73,51.8,31000.0
2011-06-29 13:50:00,51.8,51.81,51.74,51.76,13900.0,51.8,51.81,51.74,51.76,13900.0
2011-06-29 13:55:00,51.76,51.79,51.72,51.74,14600.0,51.76,51.79,51.72,51.74,14600.0
2011-06-29 14:00:00,51.73,51.8,51.73,51.8,12300.0,51.73,51.8,51.73,51.8,12300.0
2011-06-29 14:05:00,51.79,51.86,51.73,51.74,41100.0,51.79,51.86,51.73,51.74,41100.0
2011-06-29 14:10:00,51.73,51.82,51.73,51.82,22400.0,51.73,51.82,51.73,51.82,22400.0
2011-06-29 14:15:00,51.81,51.89,51.8,51.87,16100.0,51.81,51.89,51.8,51.87,16100.0
2011-06-29 14:20:00,51.87,51.89,51.73,51.73,24600.0,51.87,51.89,51.73,51.73,24600.0
2011-06-29 14:25:00,51.73,51.84,51.66,51.83,24100.0,51.73,51.84,51.66,51.83,24100.0
2011-06-29 14:30:00,51.82,51.82,51.73,51.79,18800.0,51.82,51.82,51.73,51.79,18800.0
2011-06-29 14:35:00,51.79,51.79,51.7,51.74,15400.0,51.79,51.79,51.7,51.74,15400.0
2011-06-29 14:40:00,51.73,51.73,51.65,51.65,19900.0,51.73,51.73,51.65,51.65,19900.0
2011-06-29 14:45:00,51.65,51.74,51.62,51.62,23900.0,51.65,51.74,51.62,51.62,23900.0
2011-06-29 14:50:00,51.64,51.75,51.63,51.74,18800.0,51.64,51.75,51.63,51.74,18800.0
2011-06-29 14:55:00,51.74,51.8,51.74,51.75,17100.0,51.74,51.8,51.74,51.75,17100.0
2011-06-29 15:00:00,51.78,51.84,51.75,51.83,12800.0,51.78,51.84,51.75,51.83,12800.0
2011-06-29 15:05:00,51.84,51.85,51.77,51.77,18800.0,51.84,51.85,51.77,51.77,18800.0
2011-06-29 15:10:00,51.77,51.96,51.77,51.9,63600.0,51.77,51.96,51.77,51.9,63600.0
2011-06-29 15:15:00,51.9,51.9,51.85,51.89,19600.0,51.9,51.9,51.85,51.89,19600.0
2011-06-29 15:20:00,51.86,51.93,51.8,51.92,31300.0,51.86,51.93,51.8,51.92,31300.0
2011-06-29 15:25:00,51.92,51.97,51.85,51.88,22000.0,51.92,51.97,51.85,51.88,22000.0
2011-06-29 15:30:00,51.89,51.93,51.83,51.92,26700.0,51.89,51.93,51.83,51.92,26700.0
2011-06-29 15:35:00,51.92,51.94,51.88,51.93,84000.0,51.92,51.94,51.88,51.93,84000.0
2011-06-29 15:40:00,51.93,52.04,51.93,52.01,85700.0,51.93,52.04,51.93,52.01,85700.0
2011-06-29 15:45:00,52.0,52.18,51.98,52.13,96700.0,52.0,52.18,51.98,52.13,96700.0
2011-06-29 15:50:00,52.12,52.13,52.07,52.11,109200.0,52.12,52.13,52.07,52.11,109200.0
2011-06-29 15:55:00,52.11,52.27,52.06,52.27,245700.0,52.11,52.27,52.06,52.27,245700.0
2011-06-30 09:30:00,52.39,52.58,51.71,52.44,48500.0,52.39,52.58,51.71,52.44,48500.0
2011-06-30 09:35:00,52.55,52.75,52.5,52.7,18300.0,52.55,52.75,52.5,52.7,18300.0
2011-06-30 09:40:00,52.69,52.75,52.55,52.75,15700.0,52.69,52.75,52.55,52.75,15700.0
2011-06-30 09:45:00,52.7,52.78,52.53,52.69,22200.0,52.7,52.78,52.53,52.69,22200.0
2011-06-30 09:50:00,52.75,52.78,52.47,52.52,29800.0,52.75,52.78,52.47,52.52,29800.0
2011-06-30 09:55:00,52.56,52.63,52.53,52.58,35600.0,52.56,52.63,52.53,52.58,35600.0
2011-06-30 10:00:00,52.57,52.57,52.37,52.42,32600.0,52.57,52.57,52.37,52.42,32600.0
2011-06-30 10:05:00,52.43,52.53,52.39,52.52,166900.0,52.43,52.53,52.39,52.52,166900.0
2011-06-30 10:10:00,52.47,52.48,52.3,52.3,10200.0,52.47,52.48,52.3,52.3,10200.0
2011-06-30 10:15:00,52.27,52.32,52.24,52.28,24200.0,52.27,52.32,52.24,52.28,24200.0
2011-06-30 10:20:00,52.3,52.32,52.22,52.31,24000.0,52.3,52.32,52.22,52.31,24000.0
2011-06-30 10:25:00,52.32,52.32,52.23,52.26,14100.0,52.32,52.32,52.23,52.26,14100.0
2011-06-30 10:30:00,52.26,52.29,52.17,52.17,12700.0,52.26,52.29,52.17,52.17,12700.0
2011-06-30 10:35:00,52.17,52.29,52.14,52.16,10000.0,52.17,52.29,52.14,52.16,10000.0
2011-06-30 10:40:00,52.17,52.26,52.17,52.21,21900.0,52.17,52.26,52.17,52.21,21900.0
2011-06-30 10:45:00,52.21,52.21,52.01,52.03,17000.0,52.21,52.21,52.01,52.03,17000.0
2011-06-30 10:50:00,52.02,52.31,52.02,52.2,25300.0,52.02,52.31,52.02,52.2,25300.0
2011-06-30 10:55:00,52.18,52.46,52.17,52.46,38800.0,52.18,52.46,52.17,52.46,38800.0
2011-06-30 11:00:00,52.45,52.6,52.45,52.57,13600.0,52.45,52.6,52.45,52.57,13600.0
2011-06-30 11:05:00,52.55,52.55,52.28,52.28,8700.0,52.55,52.55,52.28,52.28,8700.0
2011-06-30 11:10:00,52.29,52.29,52.17,52.19,26000.0,52.29,52.29,52.17,52.19,26000.0
2011-06-30 11:15:00,52.16,52.26,52.11,52.12,12100.0,52.16,52.26,52.11,52.12,12100.0
2011-06-30 11:20:00,52.09,52.31,52.09,52.29,14000.0,52.09,52.31,52.09,52.29,14000.0
2011-06-30 11:25:00,52.33,52.33,52.15,52.23,11800.0,52.33,52.33,52.15,52.23,11800.0
2011-06-30 11:30:00,52.25,52.26,52.15,52.23,16900.0,52.25,52.26,52.15,52.23,16900.0
2011-06-30 11:35:00,52.21,52.31,52.18,52.18,14300.0,52.21,52.31,52.18,52.18,14300.0
2011-06-30 11:40:00,52.17,52.21,52.15,52.18,11000.0,52.17,52.21,52.15,52.18,11000.0
2011-06-30 11:45:00,52.2,52.31,52.16,52.29,8200.0,52.2,52.31,52.16,52.29,8200.0
2011-06-30 11:50:00,52.29,52.32,52.23,52.31,23100.0,52.29,52.32,52.23,52.31,23100.0
2011-06-30 11:55:00,52.31,52.37,52.3,52.33,9400.0,52.31,52.37,52.3,52.33,9400.0
2011-06-30 12:00:00,52.33,52.34,52.3,52.33,5900.0,52.33,52.34,52.3,52.33,5900.0
2011-06-30 12:05:00,52.32,52.33,52.3,52.33,13100.0,52.32,52.33,52.3,52.33,13100.0
2011-06-30 12:10:00,52.34,52.34,52.15,52.18,10600.0,52.34,52.34,52.15,52.18,10600.0
2011-06-30 12:15:00,52.19,52.19,52.16,52.17,5000.0,52.19,52.19,52.16,52.17,5000.0
2011-06-30 12:20:00,52.17,52.22,52.12,52.21,10500.0,52.17,52.22,52.12,52.21,10500.0
2011-06-30 12:25:00,52.18,52.25,52.17,52.17,8000.0,52.18,52.25,52.17,52.17,8000.0
2011-06-30 12:30:00,52.17,52.22,52.16,52.22,7400.0,52.17,52.22,52.16,52.22,7400.0
2011-06-30 12:35:00,52.22,52.3,52.21,52.29,4200.0,52.22,52.3,52.21,52.29,4200.0
2011-06-30 12:40:00,52.29,52.34,52.25,52.25,7300.0,52.29,52.34,52.25,52.25,7300.0
2011-06-30 12:45:00,52.28,52.28,52.15,52.15,4900.0,52.28,52.28,52.15,52.15,4900.0
2011-06-30 12:50:00,52.15,52.3,52.12,52.29,11300.0,52.15,52.3,52.12,52.29,11300.0
2011-06-30 12:55:00,52.28,52.32,52.19,52.2,10400.0,52.28,52.32,52.19,52.2,10400.0
2011-06-30 13:00:00,52.21,52.25,52.2,52.24,7100.0,52.21,52.25,52.2,52.24,7100.0
2011-06-30 13:05:00,52.24,52.24,52.08,52.12,14800.0,52.24,52.24,52.08,52.12,14800.0
2011-06-30 13:10:00,52.13,52.14,52.0,52.0,5300.0,52.13,52.14,52.0,52.0,5300.0
2011-06-30 13:15:00,52.03,52.13,52.0,52.11,14100.0,52.03,52.13,52.0,52.11,14100.0
2011-06-30 13:20:00,52.11,52.13,52.08,52.11,5700.0,52.11,52.13,52.08,52.11,5700.0
2011-06-30 13:25:00,52.1,52.11,52.05,52.11,7800.0,52.1,52.11,52.05,52.11,7800.0
2011-06-30 13:30:00,52.12,52.23,52.07,52.22,32400.0,52.12,52.23,52.07,52.22,32400.0
2011-06-30 13:35:00,52.23,52.23,52.07,52.07,8100.0,52.23,52.23,52.07,52.07,8100.0
2011-06-30 13:40:00,52.06,52.12,52.03,52.11,20100.0,52.06,52.12,52.03,52.11,20100.0
2011-06-30 13:45:00,52.11,52.22,52.1,52.18,19300.0,52.11,52.22,52.1,52.18,19300.0
2011-06-30 13:50:00,52.17,52.24,52.14,52.24,7900.0,52.17,52.24,52.14,52.24,7900.0
2011-06-30 13:55:00,52.24,52.28,52.22,52.25,8300.0,52.24,52.28,52.22,52.25,8300.0
2011-06-30 14:00:00,52.24,52.3,52.23,52.27,8000.0,52.24,52.3,52.23,52.27,8000.0
2011-06-30 14:05:00,52.26,52.26,52.12,52.17,6400.0,52.26,52.26,52.12,52.17,6400.0
2011-06-30 14:10:00,52.16,52.17,52.11,52.16,4800.0,52.16,52.17,52.11,52.16,4800.0
2011-06-30 14:15:00,52.15,52.15,52.1,52.13,5000.0,52.15,52.15,52.1,52.13,5000.0
2011-06-30 14:20:00,52.14,52.2,52.09,52.19,15300.0,52.14,52.2,52.09,52.19,15300.0
2011-06-30 14:25:00,52.2,52.2,52.18,52.18,6300.0,52.2,52.2,52.18,52.18,6300.0
2011-06-30 14:30:00,52.18,52.25,52.14,52.25,18600.0,52.18,52.25,52.14,52.25,18600.0
2011-06-30 14:35:00,52.25,52.27,52.18,52.18,6600.0,52.25,52.27,52.18,52.18,6600.0
2011-06-30 14:40:00,52.19,52.2,52.16,52.18,10300.0,52.19,52.2,52.16,52.18,10300.0
2011-06-30 14:45:00,52.17,52.22,52.13,52.16,33100.0,52.17,52.22,52.13,52.16,33100.0
2011-06-30 14:50:00,52.15,52.21,52.12,52.2,8900.0,52.15,52.21,52.12,52.2,8900.0
2011-06-30 14:55:00,52.19,52.23,52.17,52.19,4400.0,52.19,52.23,52.17,52.19,4400.0
2011-06-30 15:00:00,52.18,52.18,52.03,52.04,17000.0,52.18,52.18,52.03,52.04,17000.0
2011-06-30 15:05:00,52.04,52.11,52.02,52.11,23500.0,52.04,52.11,52.02,52.11,23500.0
2011-06-30 15:10:00,52.1,52.12,52.02,52.09,34900.0,52.1,52.12,52.02,52.09,34900.0
2011-06-30 15:15:00,52.09,52.09,51.95,51.98,25400.0,52.09,52.09,51.95,51.98,25400.0
2011-06-30 15:20:00,52.0,52.08,51.99,52.02,20200.0,52.0,52.08,51.99,52.02,20200.0
2011-06-30 15:25:00,52.03,52.07,51.96,52.01,14800.0,52.03,52.07,51.96,52.01,14800.0
2011-06-30 15:30:00,52.0,52.06,51.99,52.01,17000.0,52.0,52.06,51.99,52.01,17000.0
2011-06-30 15:35:00,52.0,52.08,52.0,52.06,10600.0,52.0,52.08,52.0,52.06,10600.0
2011-06-30 15:40:00,52.06,52.07,51.97,52.05,19200.0,52.06,52.07,51.97,52.05,19200.0
2011-06-30 15:45:00,52.05,52.05,51.89,51.99,66200.0,52.05,52.05,51.89,51.99,66200.0
2011-06-30 15:50:00,52.0,52.07,51.88,52.06,99600.0,52.0,52.07,51.88,52.06,99600.0
2011-06-30 15:55:00,52.06,52.06,51.8,51.99,107000.0,52.06,52.06,51.8,51.99,107000.0
2011-07-01 09:30:00,51.49,51.92,51.42,51.9,96200.0,51.49,51.92,51.42,51.9,96200.0
2011-07-01 09:35:00,51.9,51.9,51.57,51.62,11800.0,51.9,51.9,51.57,51.62,11800.0
2011-07-01 09:40:00,51.63,51.72,51.61,51.72,7700.0,51.63,51.72,51.61,51.72,7700.0
2011-07-01 09:45:00,51.71,51.75,51.54,51.67,15000.0,51.71,51.75,51.54,51.67,15000.0
2011-07-01 09:50:00,51.72,51.77,51.26,51.4,45000.0,51.72,51.77,51.26,51.4,45000.0
2011-07-01 09:55:00,51.39,51.51,51.37,51.44,12100.0,51.39,51.51,51.37,51.44,12100.0
2011-07-01 10:00:00,51.48,51.7,51.46,51.7,84900.0,51.48,51.7,51.46,51.7,84900.0
2011-07-01 10:05:00,51.7,51.75,51.48,51.5,16600.0,51.7,51.75,51.48,51.5,16600.0
2011-07-01 10:10:00,51.5,51.54,51.44,51.45,15200.0,51.5,51.54,51.44,51.45,15200.0
2011-07-01 10:15:00,51.47,51.49,51.38,51.43,7000.0,51.47,51.49,51.38,51.43,7000.0
2011-07-01 10:20:00,51.44,51.5,51.4,51.47,10700.0,51.44,51.5,51.4,51.47,10700.0
2011-07-01 10:25:00,51.46,51.49,51.42,51.44,13800.0,51.46,51.49,51.42,51.44,13800.0
2011-07-01 10:30:00,51.5,51.5,51.45,51.48,7600.0,51.5,51.5,51.45,51.48,7600.0
2011-07-01 10:35:00,51.48,51.49,51.34,51.45,20400.0,51.48,51.49,51.34,51.45,20400.0
2011-07-01 10:40:00,51.44,51.47,51.43,51.45,6800.0,51.44,51.47,51.43,51.45,6800.0
2011-07-01 10:45:00,51.44,51.46,51.31,51.34,15300.0,51.44,51.46,51.31,51.34,15300.0
2011-07-01 10:50:00,51.34,51.38,51.28,51.34,13500.0,51.34,51.38,51.28,51.34,13500.0
2011-07-01 10:55:00,51.27,51.3,51.23,51.23,8500.0,51.27,51.3,51.23,51.23,8500.0
2011-07-01 11:00:00,51.23,51.34,51.23,51.3,9500.0,51.23,51.34,51.23,51.3,9500.0
2011-07-01 11:05:00,51.31,51.31,51.24,51.29,10300.0,51.31,51.31,51.24,51.29,10300.0
2011-07-01 11:10:00,51.3,51.3,51.22,51.24,11100.0,51.3,51.3,51.22,51.24,11100.0
2011-07-01 11:15:00,51.24,51.3,51.21,51.28,16800.0,51.24,51.3,51.21,51.28,16800.0
2011-07-01 11:20:00,51.28,51.34,51.27,51.28,11100.0,51.28,51.34,51.27,51.28,11100.0
2011-07-01 11:25:00,51.29,51.31,51.15,51.2,21000.0,51.29,51.31,51.15,51.2,21000.0
2011-07-01 11:30:00,51.21,51.37,51.2,51.37,15200.0,51.21,51.37,51.2,51.37,15200.0
2011-07-01 11:35:00,51.37,51.38,51.26,51.27,11500.0,51.37,51.38,51.26,51.27,11500.0
2011-07-01 11:40:00,51.28,51.29,51.19,51.26,12100.0,51.28,51.29,51.19,51.26,12100.0
2011-07-01 11:45:00,51.26,51.29,51.17,51.19,22200.0,51.26,51.29,51.17,51.19,22200.0
2011-07-01 11:50:00,51.21,51.27,51.18,51.24,6900.0,51.21,51.27,51.18,51.24,6900.0
2011-07-01 11:55:00,51.24,51.36,51.23,51.28,10800.0,51.24,51.36,51.23,51.28,10800.0
2011-07-01 12:00:00,51.3,51.43,51.27,51.37,8800.0,51.3,51.43,51.27,51.37,8800.0
2011-07-01 12:05:00,51.38,51.46,51.37,51.41,14700.0,51.38,51.46,51.37,51.41,14700.0
2011-07-01 12:10:00,51.41,51.43,51.38,51.38,2600.0,51.41,51.43,51.38,51.38,2600.0
2011-07-01 12:15:00,51.4,51.44,51.32,51.36,6300.0,51.4,51.44,51.32,51.36,6300.0
2011-07-01 12:20:00,51.35,51.35,51.27,51.34,7900.0,51.35,51.35,51.27,51.34,7900.0
2011-07-01 12:25:00,51.35,51.41,51.31,51.36,7000.0,51.35,51.41,51.31,51.36,7000.0
2011-07-01 12:30:00,51.36,51.38,51.28,51.31,4900.0,51.36,51.38,51.28,51.31,4900.0
2011-07-01 12:35:00,51.32,51.33,51.24,51.28,16800.0,51.32,51.33,51.24,51.28,16800.0
2011-07-01 12:40:00,51.28,51.29,51.16,51.23,46000.0,51.28,51.29,51.16,51.23,46000.0
2011-07-01 12:45:00,51.21,51.21,51.13,51.14,10100.0,51.21,51.21,51.13,51.14,10100.0
2011-07-01 12:50:00,51.14,51.18,51.1,51.13,11500.0,51.14,51.18,51.1,51.13,11500.0
2011-07-01 12:55:00,51.13,51.16,51.13,51.16,5300.0,51.13,51.16,51.13,51.16,5300.0
2011-07-01 13:00:00,51.15,51.19,51.12,51.17,12700.0,51.15,51.19,51.12,51.17,12700.0
2011-07-01 13:05:00,51.19,51.32,51.19,51.32,7400.0,51.19,51.32,51.19,51.32,7400.0
2011-07-01 13:10:00,51.33,51.33,51.3,51.3,3900.0,51.33,51.33,51.3,51.3,3900.0
2011-07-01 13:15:00,51.32,51.33,51.27,51.32,10400.0,51.32,51.33,51.27,51.32,10400.0
2011-07-01 13:20:00,51.31,51.38,51.25,51.35,20400.0,51.31,51.38,51.25,51.35,20400.0
2011-07-01 13:25:00,51.36,51.37,51.3,51.31,4700.0,51.36,51.37,51.3,51.31,4700.0
2011-07-01 13:30:00,51.32,51.32,51.22,51.23,12400.0,51.32,51.32,51.22,51.23,12400.0
2011-07-01 13:35:00,51.24,51.27,51.19,51.25,9300.0,51.24,51.27,51.19,51.25,9300.0
2011-07-01 13:40:00,51.25,51.25,51.19,51.19,4600.0,51.25,51.25,51.19,51.19,4600.0
2011-07-01 13:45:00,51.2,51.21,51.18,51.21,10200.0,51.2,51.21,51.18,51.21,10200.0
2011-07-01 13:50:00,51.21,51.22,51.13,51.14,15800.0,51.21,51.22,51.13,51.14,15800.0
2011-07-01 13:55:00,51.14,51.19,51.13,51.15,10700.0,51.14,51.19,51.13,51.15,10700.0
2011-07-01 14:00:00,51.16,51.17,51.12,51.12,12800.0,51.16,51.17,51.12,51.12,12800.0
2011-07-01 14:05:00,51.12,51.15,51.08,51.13,9400.0,51.12,51.15,51.08,51.13,9400.0
2011-07-01 14:10:00,51.14,51.23,51.12,51.22,22600.0,51.14,51.23,51.12,51.22,22600.0
2011-07-01 14:15:00,51.23,51.37,51.22,51.34,19300.0,51.23,51.37,51.22,51.34,19300.0
2011-07-01 14:20:00,51.32,51.36,51.3,51.32,23400.0,51.32,51.36,51.3,51.32,23400.0
2011-07-01 14:25:00,51.34,51.48,51.34,51.48,13000.0,51.34,51.48,51.34,51.48,13000.0
2011-07-01 14:30:00,51.48,51.73,51.48,51.73,19700.0,51.48,51.73,51.48,51.73,19700.0
2011-07-01 14:35:00,51.73,51.75,51.72,51.74,10100.0,51.73,51.75,51.72,51.74,10100.0
2011-07-01 14:40:00,51.74,51.76,51.74,51.76,14600.0,51.74,51.76,51.74,51.76,14600.0
2011-07-01 14:45:00,51.75,51.85,51.75,51.81,14100.0,51.75,51.85,51.75,51.81,14100.0
2011-07-01 14:50:00,51.81,51.89,51.81,51.82,8500.0,51.81,51.89,51.81,51.82,8500.0
2011-07-01 14:55:00,51.81,51.83,51.79,51.81,9000.0,51.81,51.83,51.79,51.81,9000.0
2011-07-01 15:00:00,51.82,51.82,51.78,51.8,8800.0,51.82,51.82,51.78,51.8,8800.0
2011-07-01 15:05:00,51.8,51.81,51.73,51.75,11000.0,51.8,51.81,51.73,51.75,11000.0
2011-07-01 15:10:00,51.74,51.76,51.72,51.74,13400.0,51.74,51.76,51.72,51.74,13400.0
2011-07-01 15:15:00,51.75,51.75,51.63,51.65,10300.0,51.75,51.75,51.63,51.65,10300.0
2011-07-01 15:20:00,51.64,51.66,51.58,51.58,23100.0,51.64,51.66,51.58,51.58,23100.0
2011-07-01 15:25:00,51.58,51.61,51.52,51.52,23500.0,51.58,51.61,51.52,51.52,23500.0
2011-07-01 15:30:00,51.53,51.66,51.53,51.64,43600.0,51.53,51.66,51.53,51.64,43600.0
2011-07-01 15:35:00,51.66,51.66,51.49,51.6,29500.0,51.66,51.66,51.49,51.6,29500.0
2011-07-01 15:40:00,51.61,51.75,51.61,51.74,25200.0,51.61,51.75,51.61,51.74,25200.0
2011-07-01 15:45:00,51.74,51.76,51.68,51.71,44700.0,51.74,51.76,51.68,51.71,44700.0
2011-07-01 15:50:00,51.71,51.77,51.71,51.71,49100.0,51.71,51.77,51.71,51.71,49100.0
2011-07-01 15:55:00,51.71,51.74,51.64,51.74,84800.0,51.71,51.74,51.64,51.74,84800.0
2011-07-05 09:30:00,51.84,52.2,51.84,52.14,39600.0,51.84,52.2,51.84,52.14,39600.0
2011-07-05 09:35:00,52.19,52.2,52.03,52.07,26300.0,52.19,52.2,52.03,52.07,26300.0
2011-07-05 09:40:00,52.03,52.07,51.93,52.02,22700.0,52.03,52.07,51.93,52.02,22700.0
2011-07-05 09:45:00,52.03,52.1,51.96,51.97,18700.0,52.03,52.1,51.96,51.97,18700.0
2011-07-05 09:50:00,51.94,51.98,51.84,51.94,8200.0,51.94,51.98,51.84,51.94,8200.0
2011-07-05 09:55:00,51.94,51.96,51.89,51.92,5700.0,51.94,51.96,51.89,51.92,5700.0
2011-07-05 10:00:00,51.91,52.0,51.89,51.96,13300.0,51.91,52.0,51.89,51.96,13300.0
2011-07-05 10:05:00,51.96,51.99,51.89,51.97,15600.0,51.96,51.99,51.89,51.97,15600.0
2011-07-05 10:10:00,51.96,52.02,51.95,51.98,12000.0,51.96,52.02,51.95,51.98,12000.0
2011-07-05 10:15:00,51.97,51.98,51.78,51.82,14200.0,51.97,51.98,51.78,51.82,14200.0
2011-07-05 10:20:00,51.81,51.84,51.69,51.69,13400.0,51.81,51.84,51.69,51.69,13400.0
2011-07-05 10:25:00,51.67,51.81,51.66,51.81,8000.0,51.67,51.81,51.66,51.81,8000.0
2011-07-05 10:30:00,51.79,51.82,51.7,51.81,40500.0,51.79,51.82,51.7,51.81,40500.0
2011-07-05 10:35:00,51.81,51.82,51.7,51.7,9600.0,51.81,51.82,51.7,51.7,9600.0
2011-07-05 10:40:00,51.76,51.88,51.76,51.82,5900.0,51.76,51.88,51.76,51.82,5900.0
2011-07-05 10:45:00,51.81,51.93,51.79,51.86,7600.0,51.81,51.93,51.79,51.86,7600.0
2011-07-05 10:50:00,51.86,52.03,51.86,51.97,8400.0,51.86,52.03,51.86,51.97,8400.0
2011-07-05 10:55:00,51.98,52.01,51.93,51.99,7900.0,51.98,52.01,51.93,51.99,7900.0
2011-07-05 11:00:00,52.0,52.02,51.93,51.93,8900.0,52.0,52.02,51.93,51.93,8900.0
2011-07-05 11:05:00,51.93,51.97,51.91,51.94,4400.0,51.93,51.97,51.91,51.94,4400.0
2011-07-05 11:10:00,51.95,52.01,51.93,51.99,6200.0,51.95,52.01,51.93,51.99,6200.0
2011-07-05 11:15:00,52.0,52.02,51.95,51.95,7900.0,52.0,52.02,51.95,51.95,7900.0
2011-07-05 11:20:00,51.95,51.97,51.9,51.9,3700.0,51.95,51.97,51.9,51.9,3700.0
2011-07-05 11:25:00,51.91,51.95,51.86,51.89,3500.0,51.91,51.95,51.86,51.89,3500.0
2011-07-05 11:30:00,51.89,51.94,51.85,51.91,9200.0,51.89,51.94,51.85,51.91,9200.0
2011-07-05 11:35:00,51.9,51.96,51.9,51.93,3100.0,51.9,51.96,51.9,51.93,3100.0
2011-07-05 11:40:00,51.93,52.0,51.91,51.94,4300.0,51.93,52.0,51.91,51.94,4300.0
2011-07-05 11:45:00,51.98,51.99,51.9,51.91,4700.0,51.98,51.99,51.9,51.91,4700.0
2011-07-05 11:50:00,51.91,51.95,51.86,51.91,4600.0,51.91,51.95,51.86,51.91,4600.0
2011-07-05 11:55:00,51.92,51.93,51.78,51.84,7900.0,51.92,51.93,51.78,51.84,7900.0
2011-07-05 12:00:00,51.86,51.9,51.84,51.9,3100.0,51.86,51.9,51.84,51.9,3100.0
2011-07-05 12:05:00,51.93,51.96,51.84,51.88,11600.0,51.93,51.96,51.84,51.88,11600.0
2011-07-05 12:10:00,51.9,51.93,51.85,51.89,4100.0,51.9,51.93,51.85,51.89,4100.0
2011-07-05 12:15:00,51.89,51.9,51.83,51.83,3000.0,51.89,51.9,51.83,51.83,3000.0
2011-07-05 12:20:00,51.87,51.9,51.86,51.87,2600.0,51.87,51.9,51.86,51.87,2600.0
2011-07-05 12:25:00,51.87,51.9,51.87,51.89,3800.0,51.87,51.9,51.87,51.89,3800.0
2011-07-05 12:30:00,51.88,51.9,51.87,51.89,2700.0,51.88,51.9,51.87,51.89,2700.0
2011-07-05 12:35:00,51.89,51.93,51.89,51.92,2100.0,51.89,51.93,51.89,51.92,2100.0
2011-07-05 12:40:00,51.91,51.92,51.86,51.87,3600.0,51.91,51.92,51.86,51.87,3600.0
2011-07-05 12:45:00,51.85,51.9,51.78,51.79,34100.0,51.85,51.9,51.78,51.79,34100.0
2011-07-05 12:50:00,51.78,51.83,51.78,51.82,4900.0,51.78,51.83,51.78,51.82,4900.0
2011-07-05 12:55:00,51.82,51.82,51.79,51.82,4800.0,51.82,51.82,51.79,51.82,4800.0
2011-07-05 13:00:00,51.82,51.82,51.78,51.79,6000.0,51.82,51.82,51.78,51.79,6000.0
2011-07-05 13:05:00,51.8,51.83,51.77,51.8,22200.0,51.8,51.83,51.77,51.8,22200.0
2011-07-05 13:10:00,51.81,51.82,51.74,51.75,7900.0,51.81,51.82,51.74,51.75,7900.0
2011-07-05 13:15:00,51.75,51.84,51.75,51.79,15600.0,51.75,51.84,51.75,51.79,15600.0
2011-07-05 13:20:00,51.79,51.81,51.76,51.77,5100.0,51.79,51.81,51.76,51.77,5100.0
2011-07-05 13:25:00,51.76,51.82,51.75,51.76,7100.0,51.76,51.82,51.75,51.76,7100.0
2011-07-05 13:30:00,51.75,51.81,51.75,51.8,2500.0,51.75,51.81,51.75,51.8,2500.0
2011-07-05 13:35:00,51.79,51.83,51.76,51.77,8100.0,51.79,51.83,51.76,51.77,8100.0
2011-07-05 13:40:00,51.76,51.79,51.75,51.79,3200.0,51.76,51.79,51.75,51.79,3200.0
2011-07-05 13:45:00,51.8,51.89,51.8,51.83,12100.0,51.8,51.89,51.8,51.83,12100.0
2011-07-05 13:50:00,51.84,51.94,51.82,51.88,9900.0,51.84,51.94,51.82,51.88,9900.0
2011-07-05 13:55:00,51.87,51.93,51.85,51.9,5800.0,51.87,51.93,51.85,51.9,5800.0
2011-07-05 14:00:00,51.9,51.97,51.8,51.89,23200.0,51.9,51.97,51.8,51.89,23200.0
2011-07-05 14:05:00,51.87,51.92,51.75,51.78,9700.0,51.87,51.92,51.75,51.78,9700.0
2011-07-05 14:10:00,51.78,51.83,51.74,51.83,6300.0,51.78,51.83,51.74,51.83,6300.0
2011-07-05 14:15:00,51.83,51.83,51.7,51.7,8500.0,51.83,51.83,51.7,51.7,8500.0
2011-07-05 14:20:00,51.7,51.73,51.62,51.73,10000.0,51.7,51.73,51.62,51.73,10000.0
2011-07-05 14:25:00,51.72,51.78,51.68,51.7,8700.0,51.72,51.78,51.68,51.7,8700.0
2011-07-05 14:30:00,51.7,51.76,51.69,51.75,14100.0,51.7,51.76,51.69,51.75,14100.0
2011-07-05 14:35:00,51.73,51.97,51.71,51.95,40800.0,51.73,51.97,51.71,51.95,40800.0
2011-07-05 14:40:00,51.93,52.0,51.9,51.91,30400.0,51.93,52.0,51.9,51.91,30400.0
2011-07-05 14:45:00,51.9,52.0,51.88,52.0,17400.0,51.9,52.0,51.88,52.0,17400.0
2011-07-05 14:50:00,52.0,52.04,51.97,52.04,12100.0,52.0,52.04,51.97,52.04,12100.0
2011-07-05 14:55:00,52.04,52.1,52.03,52.08,16600.0,52.04,52.1,52.03,52.08,16600.0
2011-07-05 15:00:00,52.09,52.15,51.99,52.03,31400.0,52.09,52.15,51.99,52.03,31400.0
2011-07-05 15:05:00,52.03,52.09,52.02,52.09,21700.0,52.03,52.09,52.02,52.09,21700.0
2011-07-05 15:10:00,52.08,52.12,51.98,52.1,42500.0,52.08,52.12,51.98,52.1,42500.0
2011-07-05 15:15:00,52.11,52.13,52.03,52.03,15800.0,52.11,52.13,52.03,52.03,15800.0
2011-07-05 15:20:00,52.04,52.11,52.04,52.06,25400.0,52.04,52.11,52.04,52.06,25400.0
2011-07-05 15:25:00,52.06,52.08,52.01,52.02,20300.0,52.06,52.08,52.01,52.02,20300.0
2011-07-05 15:30:00,52.03,52.13,52.01,52.1,15600.0,52.03,52.13,52.01,52.1,15600.0
2011-07-05 15:35:00,52.08,52.13,52.04,52.12,18800.0,52.08,52.13,52.04,52.12,18800.0
2011-07-05 15:40:00,52.11,52.15,52.1,52.13,17900.0,52.11,52.15,52.1,52.13,17900.0
2011-07-05 15:45:00,52.13,52.16,52.04,52.09,30200.0,52.13,52.16,52.04,52.09,30200.0
2011-07-05 15:50:00,52.09,52.2,52.09,52.17,63100.0,52.09,52.2,52.09,52.17,63100.0
2011-07-05 15:55:00,52.17,52.22,52.13,52.21,55400.0,52.17,52.22,52.13,52.21,55400.0
2011-07-06 09:30:00,51.89,52.0,51.11,51.16,94600.0,51.89,52.0,51.11,51.16,94600.0
2011-07-06 09:35:00,51.11,51.23,50.6,50.61,78100.0,51.11,51.23,50.6,50.61,78100.0
2011-07-06 09:40:00,50.58,50.78,50.34,50.35,50500.0,50.58,50.78,50.34,50.35,50500.0
2011-07-06 09:45:00,50.39,50.65,50.37,50.6,75200.0,50.39,50.65,50.37,50.6,75200.0
2011-07-06 09:50:00,50.6,50.61,50.1,50.28,56300.0,50.6,50.61,50.1,50.28,56300.0
2011-07-06 09:55:00,50.24,50.25,49.93,50.11,38100.0,50.24,50.25,49.93,50.11,38100.0
2011-07-06 10:00:00,50.11,50.26,49.97,50.14,37900.0,50.11,50.26,49.97,50.14,37900.0
2011-07-06 10:05:00,50.12,50.26,50.09,50.13,41600.0,50.12,50.26,50.09,50.13,41600.0
2011-07-06 10:10:00,50.12,50.18,50.05,50.16,19600.0,50.12,50.18,50.05,50.16,19600.0
2011-07-06 10:15:00,50.14,50.24,50.08,50.18,17000.0,50.14,50.24,50.08,50.18,17000.0
2011-07-06 10:20:00,50.19,50.39,50.16,50.31,50500.0,50.19,50.39,50.16,50.31,50500.0
2011-07-06 10:25:00,50.31,50.39,50.16,50.3,25100.0,50.31,50.39,50.16,50.3,25100.0
2011-07-06 10:30:00,50.3,50.45,50.27,50.39,27200.0,50.3,50.45,50.27,50.39,27200.0
2011-07-06 10:35:00,50.39,50.44,50.31,50.33,27700.0,50.39,50.44,50.31,50.33,27700.0
2011-07-06 10:40:00,50.34,50.44,50.32,50.41,17900.0,50.34,50.44,50.32,50.41,17900.0
2011-07-06 10:45:00,50.4,50.43,50.34,50.42,16900.0,50.4,50.43,50.34,50.42,16900.0
2011-07-06 10:50:00,50.42,50.45,50.34,50.41,16500.0,50.42,50.45,50.34,50.41,16500.0
2011-07-06 10:55:00,50.39,50.51,50.36,50.37,17800.0,50.39,50.51,50.36,50.37,17800.0
2011-07-06 11:00:00,50.38,50.61,50.38,50.49,28700.0,50.38,50.61,50.38,50.49,28700.0
2011-07-06 11:05:00,50.51,50.59,50.35,50.37,25600.0,50.51,50.59,50.35,50.37,25600.0
2011-07-06 11:10:00,50.41,50.62,50.41,50.61,14000.0,50.41,50.62,50.41,50.61,14000.0
2011-07-06 11:15:00,50.61,50.69,50.49,50.49,19500.0,50.61,50.69,50.49,50.49,19500.0
2011-07-06 11:20:00,50.53,50.59,50.4,50.46,39300.0,50.53,50.59,50.4,50.46,39300.0
2011-07-06 11:25:00,50.47,50.47,50.2,50.31,29200.0,50.47,50.47,50.2,50.31,29200.0
2011-07-06 11:30:00,50.37,50.41,50.27,50.32,13800.0,50.37,50.41,50.27,50.32,13800.0
2011-07-06 11:35:00,50.3,50.47,50.11,50.13,30800.0,50.3,50.47,50.11,50.13,30800.0
2011-07-06 11:40:00,50.14,50.31,50.14,50.19,24400.0,50.14,50.31,50.14,50.19,24400.0
2011-07-06 11:45:00,50.17,50.25,50.09,50.18,17300.0,50.17,50.25,50.09,50.18,17300.0
2011-07-06 11:50:00,50.17,50.37,50.17,50.2,17800.0,50.17,50.37,50.17,50.2,17800.0
2011-07-06 11:55:00,50.2,50.2,50.06,50.07,49000.0,50.2,50.2,50.06,50.07,49000.0
2011-07-06 12:00:00,50.09,50.12,49.95,49.97,31400.0,50.09,50.12,49.95,49.97,31400.0
2011-07-06 12:05:00,49.99,50.13,49.96,50.11,14300.0,49.99,50.13,49.96,50.11,14300.0
2011-07-06 12:10:00,50.09,50.09,49.94,49.97,21900.0,50.09,50.09,49.94,49.97,21900.0
2011-07-06 12:15:00,49.96,50.11,49.93,50.09,15100.0,49.96,50.11,49.93,50.09,15100.0
2011-07-06 12:20:00,50.1,50.1,49.93,49.94,23600.0,50.1,50.1,49.93,49.94,23600.0
2011-07-06 12:25:00,49.95,50.04,49.95,49.97,11000.0,49.95,50.04,49.95,49.97,11000.0
2011-07-06 12:30:00,49.98,50.01,49.93,50.0,21500.0,49.98,50.01,49.93,50.0,21500.0
2011-07-06 12:35:00,50.0,50.0,49.9,49.96,29200.0,50.0,50.0,49.9,49.96,29200.0
2011-07-06 12:40:00,49.97,50.01,49.92,49.93,13400.0,49.97,50.01,49.92,49.93,13400.0
2011-07-06 12:45:00,49.92,49.95,49.9,49.95,15300.0,49.92,49.95,49.9,49.95,15300.0
2011-07-06 12:50:00,49.95,49.95,49.82,49.86,23100.0,49.95,49.95,49.82,49.86,23100.0
2011-07-06 12:55:00,49.84,50.14,49.84,50.12,48200.0,49.84,50.14,49.84,50.12,48200.0
2011-07-06 13:00:00,50.13,50.21,50.08,50.19,20400.0,50.13,50.21,50.08,50.19,20400.0
2011-07-06 13:05:00,50.2,50.21,50.08,50.13,13900.0,50.2,50.21,50.08,50.13,13900.0
2011-07-06 13:10:00,50.13,50.18,50.06,50.07,13600.0,50.13,50.18,50.06,50.07,13600.0
2011-07-06 13:15:00,50.1,50.22,50.1,50.2,14400.0,50.1,50.22,50.1,50.2,14400.0
2011-07-06 13:20:00,50.19,50.27,50.13,50.27,20800.0,50.19,50.27,50.13,50.27,20800.0
2011-07-06 13:25:00,50.27,50.37,50.27,50.36,13000.0,50.27,50.37,50.27,50.36,13000.0
2011-07-06 13:30:00,50.35,50.42,50.32,50.32,17300.0,50.35,50.42,50.32,50.32,17300.0
2011-07-06 13:35:00,50.33,50.4,50.3,50.3,8300.0,50.33,50.4,50.3,50.3,8300.0
2011-07-06 13:40:00,50.3,50.49,50.26,50.46,11500.0,50.3,50.49,50.26,50.46,11500.0
2011-07-06 13:45:00,50.46,50.47,50.41,50.41,9000.0,50.46,50.47,50.41,50.41,9000.0
2011-07-06 13:50:00,50.41,50.43,50.34,50.39,15700.0,50.41,50.43,50.34,50.39,15700.0
2011-07-06 13:55:00,50.4,50.58,50.38,50.55,17000.0,50.4,50.58,50.38,50.55,17000.0
2011-07-06 14:00:00,50.54,50.56,50.5,50.55,22800.0,50.54,50.56,50.5,50.55,22800.0
2011-07-06 14:05:00,50.55,50.57,50.45,50.54,29200.0,50.55,50.57,50.45,50.54,29200.0
2011-07-06 14:10:00,50.54,50.58,50.37,50.38,15500.0,50.54,50.58,50.37,50.38,15500.0
2011-07-06 14:15:00,50.38,50.43,50.31,50.33,13300.0,50.38,50.43,50.31,50.33,13300.0
2011-07-06 14:20:00,50.34,50.34,50.22,50.3,10100.0,50.34,50.34,50.22,50.3,10100.0
2011-07-06 14:25:00,50.29,50.48,50.29,50.48,14100.0,50.29,50.48,50.29,50.48,14100.0
2011-07-06 14:30:00,50.45,50.45,50.36,50.4,12200.0,50.45,50.45,50.36,50.4,12200.0
2011-07-06 14:35:00,50.38,50.5,50.36,50.43,13500.0,50.38,50.5,50.36,50.43,13500.0
2011-07-06 14:40:00,50.44,50.44,50.37,50.42,12800.0,50.44,50.44,50.37,50.42,12800.0
2011-07-06 14:45:00,50.43,50.45,50.36,50.41,10500.0,50.43,50.45,50.36,50.41,10500.0
2011-07-06 14:50:00,50.42,50.44,50.35,50.38,11600.0,50.42,50.44,50.35,50.38,11600.0
2011-07-06 14:55:00,50.37,50.42,50.33,50.38,13600.0,50.37,50.42,50.33,50.38,13600.0
2011-07-06 15:00:00,50.39,50.42,50.32,50.34,29500.0,50.39,50.42,50.32,50.34,29500.0
2011-07-06 15:05:00,50.34,50.45,50.29,50.44,20900.0,50.34,50.45,50.29,50.44,20900.0
2011-07-06 15:10:00,50.45,50.46,50.26,50.29,40800.0,50.45,50.46,50.26,50.29,40800.0
2011-07-06 15:15:00,50.28,50.32,50.24,50.32,20000.0,50.28,50.32,50.24,50.32,20000.0
2011-07-06 15:20:00,50.32,50.34,50.27,50.34,22200.0,50.32,50.34,50.27,50.34,22200.0
2011-07-06 15:25:00,50.31,50.33,50.27,50.3,22100.0,50.31,50.33,50.27,50.3,22100.0
2011-07-06 15:30:00,50.31,50.31,50.19,50.25,80000.0,50.31,50.31,50.19,50.25,80000.0
2011-07-06 15:35:00,50.25,50.28,50.21,50.22,24900.0,50.25,50.28,50.21,50.22,24900.0
2011-07-06 15:40:00,50.23,50.27,50.2,50.2,48200.0,50.23,50.27,50.2,50.2,48200.0
2011-07-06 15:45:00,50.2,50.23,50.06,50.09,71300.0,50.2,50.23,50.06,50.09,71300.0
2011-07-06 15:50:00,50.08,50.27,50.08,50.17,162600.0,50.08,50.27,50.08,50.17,162600.0
2011-07-06 15:55:00,50.16,50.24,50.07,50.16,191500.0,50.16,50.24,50.07,50.16,191500.0
2011-07-07 09:30:00,50.2,50.21,49.55,49.79,72000.0,50.2,50.21,49.55,49.79,72000.0
2011-07-07 09:35:00,49.79,49.86,49.23,49.38,37000.0,49.79,49.86,49.23,49.38,37000.0
2011-07-07 09:40:00,49.42,49.6,49.05,49.18,39500.0,49.42,49.6,49.05,49.18,39500.0
2011-07-07 09:45:00,49.18,49.35,49.1,49.3,62000.0,49.18,49.35,49.1,49.3,62000.0
2011-07-07 09:50:00,49.3,49.54,49.26,49.47,46000.0,49.3,49.54,49.26,49.47,46000.0
2011-07-07 09:55:00,49.51,49.51,49.11,49.13,35300.0,49.51,49.51,49.11,49.13,35300.0
2011-07-07 10:00:00,49.16,49.59,49.16,49.56,29200.0,49.16,49.59,49.16,49.56,29200.0
2011-07-07 10:05:00,49.56,49.57,49.33,49.4,33800.0,49.56,49.57,49.33,49.4,33800.0
2011-07-07 10:10:00,49.4,49.57,49.36,49.53,44800.0,49.4,49.57,49.36,49.53,44800.0
2011-07-07 10:15:00,49.57,49.63,49.45,49.47,25500.0,49.57,49.63,49.45,49.47,25500.0
2011-07-07 10:20:00,49.43,49.5,49.32,49.44,27200.0,49.43,49.5,49.32,49.44,27200.0
2011-07-07 10:25:00,49.43,49.6,49.43,49.58,18200.0,49.43,49.6,49.43,49.58,18200.0
2011-07-07 10:30:00,49.51,49.59,49.49,49.52,73600.0,49.51,49.59,49.49,49.52,73600.0
2011-07-07 10:35:00,49.51,49.6,49.47,49.48,22800.0,49.51,49.6,49.47,49.48,22800.0
2011-07-07 10:40:00,49.47,49.54,49.46,49.51,28000.0,49.47,49.54,49.46,49.51,28000.0
2011-07-07 10:45:00,49.51,49.58,49.48,49.51,24800.0,49.51,49.58,49.48,49.51,24800.0
2011-07-07 10:50:00,49.56,49.56,49.44,49.49,28200.0,49.56,49.56,49.44,49.49,28200.0
2011-07-07 10:55:00,49.49,49.5,49.41,49.43,22300.0,49.49,49.5,49.41,49.43,22300.0
2011-07-07 11:00:00,49.44,49.47,49.39,49.45,26300.0,49.44,49.47,49.39,49.45,26300.0
2011-07-07 11:05:00,49.45,49.52,49.43,49.5,14300.0,49.45,49.52,49.43,49.5,14300.0
2011-07-07 11:10:00,49.53,49.54,49.43,49.46,18600.0,49.53,49.54,49.43,49.46,18600.0
2011-07-07 11:15:00,49.49,49.5,49.47,49.5,15800.0,49.49,49.5,49.47,49.5,15800.0
2011-07-07 11:20:00,49.5,49.5,49.37,49.4,21000.0,49.5,49.5,49.37,49.4,21000.0
2011-07-07 11:25:00,49.4,49.49,49.37,49.44,31100.0,49.4,49.49,49.37,49.44,31100.0
2011-07-07 11:30:00,49.43,49.51,49.38,49.5,125300.0,49.43,49.51,49.38,49.5,125300.0
2011-07-07 11:35:00,49.49,49.5,49.48,49.5,31800.0,49.49,49.5,49.48,49.5,31800.0
2011-07-07 11:40:00,49.5,49.56,49.48,49.56,23700.0,49.5,49.56,49.48,49.56,23700.0
2011-07-07 11:45:00,49.57,49.73,49.57,49.6,32100.0,49.57,49.73,49.57,49.6,32100.0
2011-07-07 11:50:00,49.6,49.6,49.59,49.6,19000.0,49.6,49.6,49.59,49.6,19000.0
2011-07-07 11:55:00,49.6,49.76,49.5,49.76,46500.0,49.6,49.76,49.5,49.76,46500.0
2011-07-07 12:00:00,49.77,49.9,49.77,49.9,9400.0,49.77,49.9,49.77,49.9,9400.0
2011-07-07 12:05:00,49.9,49.9,49.85,49.88,18400.0,49.9,49.9,49.85,49.88,18400.0
2011-07-07 12:10:00,49.86,49.96,49.86,49.96,9200.0,49.86,49.96,49.86,49.96,9200.0
2011-07-07 12:15:00,49.96,50.0,49.94,49.98,7800.0,49.96,50.0,49.94,49.98,7800.0
2011-07-07 12:20:00,49.99,50.0,49.94,49.99,16200.0,49.99,50.0,49.94,49.99,16200.0
2011-07-07 12:25:00,50.0,50.01,49.98,50.0,14900.0,50.0,50.01,49.98,50.0,14900.0
2011-07-07 12:30:00,50.01,50.04,49.95,49.98,13200.0,50.01,50.04,49.95,49.98,13200.0
2011-07-07 12:35:00,49.99,50.02,49.98,49.98,7100.0,49.99,50.02,49.98,49.98,7100.0
2011-07-07 12:40:00,50.0,50.0,49.98,49.98,13200.0,50.0,50.0,49.98,49.98,13200.0
2011-07-07 12:45:00,49.99,50.0,49.92,49.97,9200.0,49.99,50.0,49.92,49.97,9200.0
2011-07-07 12:50:00,49.98,50.0,49.94,49.98,10100.0,49.98,50.0,49.94,49.98,10100.0
2011-07-07 12:55:00,49.98,49.99,49.86,49.89,21000.0,49.98,49.99,49.86,49.89,21000.0
2011-07-07 13:00:00,49.9,49.99,49.9,49.98,6500.0,49.9,49.99,49.9,49.98,6500.0
2011-07-07 13:05:00,49.99,50.0,49.94,49.96,22700.0,49.99,50.0,49.94,49.96,22700.0
2011-07-07 13:10:00,49.96,49.98,49.88,49.9,39500.0,49.96,49.98,49.88,49.9,39500.0
2011-07-07 13:15:00,49.91,49.94,49.89,49.92,12000.0,49.91,49.94,49.89,49.92,12000.0
2011-07-07 13:20:00,49.92,49.95,49.89,49.9,14900.0,49.92,49.95,49.89,49.9,14900.0
2011-07-07 13:25:00,49.9,49.97,49.9,49.97,8200.0,49.9,49.97,49.9,49.97,8200.0
2011-07-07 13:30:00,49.97,50.1,49.97,50.07,72800.0,49.97,50.1,49.97,50.07,72800.0
2011-07-07 13:35:00,50.07,50.09,50.01,50.01,17600.0,50.07,50.09,50.01,50.01,17600.0
2011-07-07 13:40:00,50.03,50.08,50.03,50.05,15300.0,50.03,50.08,50.03,50.05,15300.0
2011-07-07 13:45:00,50.05,50.07,50.02,50.03,13800.0,50.05,50.07,50.02,50.03,13800.0
2011-07-07 13:50:00,50.04,50.04,49.96,50.04,25800.0,50.04,50.04,49.96,50.04,25800.0
2011-07-07 13:55:00,50.05,50.09,50.04,50.04,13400.0,50.05,50.09,50.04,50.04,13400.0
2011-07-07 14:00:00,50.05,50.05,50.0,50.01,13500.0,50.05,50.05,50.0,50.01,13500.0
2011-07-07 14:05:00,50.02,50.1,50.01,50.04,22900.0,50.02,50.1,50.01,50.04,22900.0
2011-07-07 14:10:00,50.03,50.09,49.99,50.06,15700.0,50.03,50.09,49.99,50.06,15700.0
2011-07-07 14:15:00,50.06,50.1,50.0,50.04,31900.0,50.06,50.1,50.0,50.04,31900.0
2011-07-07 14:20:00,50.04,50.2,50.02,50.19,13700.0,50.04,50.2,50.02,50.19,13700.0
2011-07-07 14:25:00,50.2,50.2,50.03,50.12,42500.0,50.2,50.2,50.03,50.12,42500.0
2011-07-07 14:30:00,50.12,50.33,50.12,50.32,30100.0,50.12,50.33,50.12,50.32,30100.0
2011-07-07 14:35:00,50.33,50.33,50.19,50.19,27600.0,50.33,50.33,50.19,50.19,27600.0
2011-07-07 14:40:00,50.2,50.22,50.19,50.2,18600.0,50.2,50.22,50.19,50.2,18600.0
2011-07-07 14:45:00,50.2,50.21,50.15,50.16,22600.0,50.2,50.21,50.15,50.16,22600.0
2011-07-07 14:50:00,50.16,50.18,50.11,50.17,20000.0,50.16,50.18,50.11,50.17,20000.0
2011-07-07 14:55:00,50.14,50.18,50.11,50.14,24100.0,50.14,50.18,50.11,50.14,24100.0
2011-07-07 15:00:00,50.16,50.21,50.14,50.19,219600.0,50.16,50.21,50.14,50.19,219600.0
2011-07-07 15:05:00,50.2,50.23,50.09,50.18,36900.0,50.2,50.23,50.09,50.18,36900.0
2011-07-07 15:10:00,50.17,50.2,50.14,50.18,28200.0,50.17,50.2,50.14,50.18,28200.0
2011-07-07 15:15:00,50.18,50.29,50.09,50.28,27500.0,50.18,50.29,50.09,50.28,27500.0
2011-07-07 15:20:00,50.28,50.28,50.18,50.23,34600.0,50.28,50.28,50.18,50.23,34600.0
2011-07-07 15:25:00,50.22,50.22,50.12,50.19,29700.0,50.22,50.22,50.12,50.19,29700.0
2011-07-07 15:30:00,50.2,50.2,50.14,50.15,28000.0,50.2,50.2,50.14,50.15,28000.0
2011-07-07 15:35:00,50.18,50.23,50.14,50.15,25800.0,50.18,50.23,50.14,50.15,25800.0
2011-07-07 15:40:00,50.15,50.19,50.12,50.15,31200.0,50.15,50.19,50.12,50.15,31200.0
2011-07-07 15:45:00,50.14,50.2,50.14,50.18,34400.0,50.14,50.2,50.14,50.18,34400.0
2011-07-07 15:50:00,50.2,50.24,50.16,50.2,98500.0,50.2,50.24,50.16,50.2,98500.0
2011-07-07 15:55:00,50.19,50.24,50.04,50.13,124700.0,50.19,50.24,50.04,50.13,124700.0
2011-07-08 09:30:00,49.22,50.61,49.22,50.38,41100.0,49.22,50.61,49.22,50.38,41100.0
2011-07-08 09:35:00,50.36,50.46,50.1,50.1,24500.0,50.36,50.46,50.1,50.1,24500.0
2011-07-08 09:40:00,50.13,50.17,49.91,50.09,10200.0,50.13,50.17,49.91,50.09,10200.0
2011-07-08 09:45:00,50.08,50.35,49.99,50.34,13600.0,50.08,50.35,49.99,50.34,13600.0
2011-07-08 09:50:00,50.34,50.59,50.27,50.59,36800.0,50.34,50.59,50.27,50.59,36800.0
2011-07-08 09:55:00,50.59,50.64,50.37,50.37,12200.0,50.59,50.64,50.37,50.37,12200.0
2011-07-08 10:00:00,50.35,50.35,50.01,50.05,19900.0,50.35,50.35,50.01,50.05,19900.0
2011-07-08 10:05:00,50.04,50.22,50.04,50.22,9600.0,50.04,50.22,50.04,50.22,9600.0
2011-07-08 10:10:00,50.23,50.23,50.04,50.1,9200.0,50.23,50.23,50.04,50.1,9200.0
2011-07-08 10:15:00,50.09,50.15,50.02,50.03,9400.0,50.09,50.15,50.02,50.03,9400.0
2011-07-08 10:20:00,50.03,50.15,50.03,50.15,9000.0,50.03,50.15,50.03,50.15,9000.0
2011-07-08 10:25:00,50.16,50.18,50.08,50.18,5900.0,50.16,50.18,50.08,50.18,5900.0
2011-07-08 10:30:00,50.15,50.15,50.02,50.09,19200.0,50.15,50.15,50.02,50.09,19200.0
2011-07-08 10:35:00,50.08,50.16,50.03,50.03,7800.0,50.08,50.16,50.03,50.03,7800.0
2011-07-08 10:40:00,50.03,50.09,50.0,50.01,5100.0,50.03,50.09,50.0,50.01,5100.0
2011-07-08 10:45:00,50.0,50.08,50.0,50.0,7900.0,50.0,50.08,50.0,50.0,7900.0
2011-07-08 10:50:00,50.0,50.03,50.0,50.0,6100.0,50.0,50.03,50.0,50.0,6100.0
2011-07-08 10:55:00,50.02,50.1,50.01,50.04,7800.0,50.02,50.1,50.01,50.04,7800.0
2011-07-08 11:00:00,50.04,50.04,49.94,49.94,19400.0,50.04,50.04,49.94,49.94,19400.0
2011-07-08 11:05:00,49.95,49.99,49.94,49.96,7600.0,49.95,49.99,49.94,49.96,7600.0
2011-07-08 11:10:00,49.94,50.05,49.93,50.02,6600.0,49.94,50.05,49.93,50.02,6600.0
2011-07-08 11:15:00,50.02,50.08,50.0,50.04,7600.0,50.02,50.08,50.0,50.04,7600.0
2011-07-08 11:20:00,50.05,50.17,50.05,50.16,6100.0,50.05,50.17,50.05,50.16,6100.0
2011-07-08 11:25:00,50.18,50.27,50.18,50.25,7700.0,50.18,50.27,50.18,50.25,7700.0
2011-07-08 11:30:00,50.25,50.27,50.19,50.27,12200.0,50.25,50.27,50.19,50.27,12200.0
2011-07-08 11:35:00,50.27,50.44,50.27,50.42,12800.0,50.27,50.44,50.27,50.42,12800.0
2011-07-08 11:40:00,50.43,50.45,50.33,50.33,5300.0,50.43,50.45,50.33,50.33,5300.0
2011-07-08 11:45:00,50.33,50.46,50.33,50.46,22300.0,50.33,50.46,50.33,50.46,22300.0
2011-07-08 11:50:00,50.47,50.54,50.45,50.54,3200.0,50.47,50.54,50.45,50.54,3200.0
2011-07-08 11:55:00,50.51,50.55,50.49,50.52,4400.0,50.51,50.55,50.49,50.52,4400.0
2011-07-08 12:00:00,50.52,50.52,50.45,50.5,2200.0,50.52,50.52,50.45,50.5,2200.0
2011-07-08 12:05:00,50.49,50.52,50.46,50.48,5900.0,50.49,50.52,50.46,50.48,5900.0
2011-07-08 12:10:00,50.48,50.48,50.36,50.36,2200.0,50.48,50.48,50.36,50.36,2200.0
2011-07-08 12:15:00,50.37,50.41,50.32,50.33,2400.0,50.37,50.41,50.32,50.33,2400.0
2011-07-08 12:20:00,50.34,50.36,50.28,50.29,7800.0,50.34,50.36,50.28,50.29,7800.0
2011-07-08 12:25:00,50.27,50.29,50.17,50.17,7500.0,50.27,50.29,50.17,50.17,7500.0
2011-07-08 12:30:00,50.18,50.2,50.16,50.18,2900.0,50.18,50.2,50.16,50.18,2900.0
2011-07-08 12:35:00,50.18,50.21,50.13,50.21,3700.0,50.18,50.21,50.13,50.21,3700.0
2011-07-08 12:40:00,50.22,50.38,50.18,50.37,13000.0,50.22,50.38,50.18,50.37,13000.0
2011-07-08 12:45:00,50.38,50.51,50.38,50.5,10800.0,50.38,50.51,50.38,50.5,10800.0
2011-07-08 12:50:00,50.49,50.5,50.46,50.47,2500.0,50.49,50.5,50.46,50.47,2500.0
2011-07-08 12:55:00,50.47,50.49,50.43,50.43,3600.0,50.47,50.49,50.43,50.43,3600.0
2011-07-08 13:00:00,50.43,50.47,50.4,50.42,7200.0,50.43,50.47,50.4,50.42,7200.0
2011-07-08 13:05:00,50.42,50.47,50.41,50.44,5800.0,50.42,50.47,50.41,50.44,5800.0
2011-07-08 13:10:00,50.44,50.44,50.31,50.31,8100.0,50.44,50.44,50.31,50.31,8100.0
2011-07-08 13:15:00,50.31,50.33,50.27,50.28,2200.0,50.31,50.33,50.27,50.28,2200.0
2011-07-08 13:20:00,50.27,50.32,50.27,50.29,22300.0,50.27,50.32,50.27,50.29,22300.0
2011-07-08 13:25:00,50.3,50.33,50.26,50.33,7500.0,50.3,50.33,50.26,50.33,7500.0
2011-07-08 13:30:00,50.34,50.42,50.34,50.41,10400.0,50.34,50.42,50.34,50.41,10400.0
2011-07-08 13:35:00,50.38,50.41,50.36,50.37,5100.0,50.38,50.41,50.36,50.37,5100.0
2011-07-08 13:40:00,50.37,50.4,50.36,50.36,3300.0,50.37,50.4,50.36,50.36,3300.0
2011-07-08 13:45:00,50.36,50.37,50.32,50.33,6300.0,50.36,50.37,50.32,50.33,6300.0
2011-07-08 13:50:00,50.32,50.39,50.32,50.39,4700.0,50.32,50.39,50.32,50.39,4700.0
2011-07-08 13:55:00,50.39,50.41,50.37,50.37,4100.0,50.39,50.41,50.37,50.37,4100.0
2011-07-08 14:00:00,50.36,50.38,50.33,50.34,8600.0,50.36,50.38,50.33,50.34,8600.0
2011-07-08 14:05:00,50.34,50.42,50.34,50.4,6100.0,50.34,50.42,50.34,50.4,6100.0
2011-07-08 14:10:00,50.41,50.41,50.37,50.39,4800.0,50.41,50.41,50.37,50.39,4800.0
2011-07-08 14:15:00,50.4,50.41,50.35,50.37,9400.0,50.4,50.41,50.35,50.37,9400.0
2011-07-08 14:20:00,50.37,50.38,50.32,50.37,13600.0,50.37,50.38,50.32,50.37,13600.0
2011-07-08 14:25:00,50.38,50.39,50.36,50.39,2800.0,50.38,50.39,50.36,50.39,2800.0
2011-07-08 14:30:00,50.41,50.43,50.34,50.36,23600.0,50.41,50.43,50.34,50.36,23600.0
2011-07-08 14:35:00,50.37,50.5,50.37,50.48,29300.0,50.37,50.5,50.37,50.48,29300.0
2011-07-08 14:40:00,50.49,50.55,50.48,50.54,4300.0,50.49,50.55,50.48,50.54,4300.0
2011-07-08 14:45:00,50.54,50.56,50.52,50.54,8600.0,50.54,50.56,50.52,50.54,8600.0
2011-07-08 14:50:00,50.55,50.55,50.47,50.5,12500.0,50.55,50.55,50.47,50.5,12500.0
2011-07-08 14:55:00,50.5,50.51,50.49,50.5,3900.0,50.5,50.51,50.49,50.5,3900.0
2011-07-08 15:00:00,50.51,50.65,50.51,50.64,13800.0,50.51,50.65,50.51,50.64,13800.0
2011-07-08 15:05:00,50.64,50.69,50.63,50.65,12500.0,50.64,50.69,50.63,50.65,12500.0
2011-07-08 15:10:00,50.65,50.66,50.58,50.61,16400.0,50.65,50.66,50.58,50.61,16400.0
2011-07-08 15:15:00,50.62,50.62,50.52,50.53,8000.0,50.62,50.62,50.52,50.53,8000.0
2011-07-08 15:20:00,50.51,50.58,50.5,50.57,11800.0,50.51,50.58,50.5,50.57,11800.0
2011-07-08 15:25:00,50.57,50.62,50.52,50.52,13900.0,50.57,50.62,50.52,50.52,13900.0
2011-07-08 15:30:00,50.53,50.69,50.53,50.68,14800.0,50.53,50.69,50.53,50.68,14800.0
2011-07-08 15:35:00,50.67,50.73,50.65,50.65,21300.0,50.67,50.73,50.65,50.65,21300.0
2011-07-08 15:40:00,50.65,50.74,50.59,50.62,25500.0,50.65,50.74,50.59,50.62,25500.0
2011-07-08 15:45:00,50.62,50.66,50.59,50.64,19300.0,50.62,50.66,50.59,50.64,19300.0
2011-07-08 15:50:00,50.63,50.71,50.63,50.65,38800.0,50.63,50.71,50.63,50.65,38800.0
2011-07-08 15:55:00,50.64,50.68,50.59,50.66,64700.0,50.64,50.68,50.59,50.66,64700.0
2011-07-11 09:30:00,50.22,50.33,50.0,50.24,27600.0,50.22,50.33,50.0,50.24,27600.0
2011-07-11 09:35:00,50.31,50.39,50.3,50.31,33200.0,50.31,50.39,50.3,50.31,33200.0
2011-07-11 09:40:00,50.3,50.4,50.17,50.38,19500.0,50.3,50.4,50.17,50.38,19500.0
2011-07-11 09:45:00,50.43,50.51,50.37,50.51,14900.0,50.43,50.51,50.37,50.51,14900.0
2011-07-11 09:50:00,50.46,50.59,50.44,50.51,11900.0,50.46,50.59,50.44,50.51,11900.0
2011-07-11 09:55:00,50.5,50.71,50.5,50.57,50800.0,50.5,50.71,50.5,50.57,50800.0
2011-07-11 10:00:00,50.56,50.61,50.46,50.61,33200.0,50.56,50.61,50.46,50.61,33200.0
2011-07-11 10:05:00,50.6,50.62,50.46,50.46,12500.0,50.6,50.62,50.46,50.46,12500.0
2011-07-11 10:10:00,50.48,50.61,50.42,50.59,12500.0,50.48,50.61,50.42,50.59,12500.0
2011-07-11 10:15:00,50.61,50.61,50.51,50.6,15300.0,50.61,50.61,50.51,50.6,15300.0
2011-07-11 10:20:00,50.62,50.66,50.48,50.61,20500.0,50.62,50.66,50.48,50.61,20500.0
2011-07-11 10:25:00,50.57,50.66,50.53,50.65,6800.0,50.57,50.66,50.53,50.65,6800.0
2011-07-11 10:30:00,50.62,50.71,50.6,50.66,12200.0,50.62,50.71,50.6,50.66,12200.0
2011-07-11 10:35:00,50.63,50.67,50.52,50.52,16700.0,50.63,50.67,50.52,50.52,16700.0
2011-07-11 10:40:00,50.58,50.71,50.58,50.7,9300.0,50.58,50.71,50.58,50.7,9300.0
2011-07-11 10:45:00,50.7,50.86,50.66,50.69,26200.0,50.7,50.86,50.66,50.69,26200.0
2011-07-11 10:50:00,50.67,50.79,50.66,50.67,27700.0,50.67,50.79,50.66,50.67,27700.0
2011-07-11 10:55:00,50.67,50.68,50.31,50.31,18100.0,50.67,50.68,50.31,50.31,18100.0
2011-07-11 11:00:00,50.32,50.32,50.0,50.0,28500.0,50.32,50.32,50.0,50.0,28500.0
2011-07-11 11:05:00,50.01,50.14,49.96,50.1,15300.0,50.01,50.14,49.96,50.1,15300.0
2011-07-11 11:10:00,50.1,50.18,50.05,50.11,10000.0,50.1,50.18,50.05,50.11,10000.0
2011-07-11 11:15:00,50.11,50.12,50.01,50.1,10100.0,50.11,50.12,50.01,50.1,10100.0
2011-07-11 11:20:00,50.09,50.21,50.09,50.2,4000.0,50.09,50.21,50.09,50.2,4000.0
2011-07-11 11:25:00,50.2,50.28,50.13,50.28,15500.0,50.2,50.28,50.13,50.28,15500.0
2011-07-11 11:30:00,50.26,50.29,50.18,50.27,5200.0,50.26,50.29,50.18,50.27,5200.0
2011-07-11 11:35:00,50.28,50.29,50.21,50.23,3300.0,50.28,50.29,50.21,50.23,3300.0
2011-07-11 11:40:00,50.24,50.26,50.19,50.21,5200.0,50.24,50.26,50.19,50.21,5200.0
2011-07-11 11:45:00,50.2,50.35,50.19,50.32,10000.0,50.2,50.35,50.19,50.32,10000.0
2011-07-11 11:50:00,50.33,50.36,50.26,50.33,4500.0,50.33,50.36,50.26,50.33,4500.0
2011-07-11 11:55:00,50.33,50.33,50.23,50.25,9300.0,50.33,50.33,50.23,50.25,9300.0
2011-07-11 12:00:00,50.2,50.2,50.07,50.07,1500.0,50.2,50.2,50.07,50.07,1500.0
2011-07-11 12:05:00,50.07,50.12,50.02,50.04,9700.0,50.07,50.12,50.02,50.04,9700.0
2011-07-11 12:10:00,50.01,50.08,49.89,49.94,17600.0,50.01,50.08,49.89,49.94,17600.0
2011-07-11 12:15:00,49.95,49.97,49.87,49.95,12600.0,49.95,49.97,49.87,49.95,12600.0
2011-07-11 12:20:00,49.97,50.01,49.96,49.99,7300.0,49.97,50.01,49.96,49.99,7300.0
2011-07-11 12:25:00,50.0,50.06,50.0,50.02,2000.0,50.0,50.06,50.0,50.02,2000.0
2011-07-11 12:30:00,50.03,50.04,49.92,50.01,9000.0,50.03,50.04,49.92,50.01,9000.0
2011-07-11 12:35:00,50.02,50.03,49.96,50.02,6600.0,50.02,50.03,49.96,50.02,6600.0
2011-07-11 12:40:00,50.03,50.03,49.95,49.95,3900.0,50.03,50.03,49.95,49.95,3900.0
2011-07-11 12:45:00,49.96,49.99,49.94,49.94,7900.0,49.96,49.99,49.94,49.94,7900.0
2011-07-11 12:50:00,49.97,50.0,49.95,49.98,2900.0,49.97,50.0,49.95,49.98,2900.0
2011-07-11 12:55:00,49.98,50.07,49.94,50.06,19400.0,49.98,50.07,49.94,50.06,19400.0
2011-07-11 13:00:00,50.06,50.09,50.03,50.03,3700.0,50.06,50.09,50.03,50.03,3700.0
2011-07-11 13:05:00,50.05,50.06,50.0,50.04,6200.0,50.05,50.06,50.0,50.04,6200.0
2011-07-11 13:10:00,50.04,50.06,49.99,49.99,3700.0,50.04,50.06,49.99,49.99,3700.0
2011-07-11 13:15:00,49.99,49.99,49.88,49.9,7900.0,49.99,49.99,49.88,49.9,7900.0
2011-07-11 13:20:00,49.88,49.9,49.86,49.87,3600.0,49.88,49.9,49.86,49.87,3600.0
2011-07-11 13:25:00,49.86,49.86,49.77,49.83,8700.0,49.86,49.86,49.77,49.83,8700.0
2011-07-11 13:30:00,49.85,49.94,49.83,49.88,21200.0,49.85,49.94,49.83,49.88,21200.0
2011-07-11 13:35:00,49.88,50.04,49.88,50.04,21200.0,49.88,50.04,49.88,50.04,21200.0
2011-07-11 13:40:00,50.05,50.05,49.92,49.97,14800.0,50.05,50.05,49.92,49.97,14800.0
2011-07-11 13:45:00,49.96,49.97,49.93,49.93,4000.0,49.96,49.97,49.93,49.93,4000.0
2011-07-11 13:50:00,49.95,49.96,49.9,49.92,6800.0,49.95,49.96,49.9,49.92,6800.0
2011-07-11 13:55:00,49.92,49.99,49.91,49.99,5700.0,49.92,49.99,49.91,49.99,5700.0
2011-07-11 14:00:00,49.99,50.04,49.96,49.99,15600.0,49.99,50.04,49.96,49.99,15600.0
2011-07-11 14:05:00,50.0,50.02,49.99,49.99,7400.0,50.0,50.02,49.99,49.99,7400.0
2011-07-11 14:10:00,50.01,50.04,50.01,50.03,8300.0,50.01,50.04,50.01,50.03,8300.0
2011-07-11 14:15:00,50.0,50.1,49.97,50.08,18400.0,50.0,50.1,49.97,50.08,18400.0
2011-07-11 14:20:00,50.07,50.12,50.07,50.08,5700.0,50.07,50.12,50.07,50.08,5700.0
2011-07-11 14:25:00,50.08,50.13,50.07,50.13,14600.0,50.08,50.13,50.07,50.13,14600.0
2011-07-11 14:30:00,50.13,50.14,50.05,50.09,10200.0,50.13,50.14,50.05,50.09,10200.0
2011-07-11 14:35:00,50.08,50.17,50.07,50.16,8400.0,50.08,50.17,50.07,50.16,8400.0
2011-07-11 14:40:00,50.17,50.17,50.11,50.12,12000.0,50.17,50.17,50.11,50.12,12000.0
2011-07-11 14:45:00,50.11,50.14,50.1,50.13,7200.0,50.11,50.14,50.1,50.13,7200.0
2011-07-11 14:50:00,50.12,50.16,50.1,50.13,8700.0,50.12,50.16,50.1,50.13,8700.0
2011-07-11 14:55:00,50.13,50.16,50.11,50.16,9100.0,50.13,50.16,50.11,50.16,9100.0
2011-07-11 15:00:00,50.17,50.22,50.16,50.19,9600.0,50.17,50.22,50.16,50.19,9600.0
2011-07-11 15:05:00,50.19,50.19,50.12,50.12,8700.0,50.19,50.19,50.12,50.12,8700.0
2011-07-11 15:10:00,50.11,50.19,50.11,50.19,8500.0,50.11,50.19,50.11,50.19,8500.0
2011-07-11 15:15:00,50.18,50.19,50.15,50.16,4400.0,50.18,50.19,50.15,50.16,4400.0
2011-07-11 15:20:00,50.16,50.2,50.16,50.16,8900.0,50.16,50.2,50.16,50.16,8900.0
2011-07-11 15:25:00,50.16,50.25,50.15,50.25,7200.0,50.16,50.25,50.15,50.25,7200.0
2011-07-11 15:30:00,50.26,50.28,50.22,50.26,11900.0,50.26,50.28,50.22,50.26,11900.0
2011-07-11 15:35:00,50.26,50.27,50.16,50.19,18700.0,50.26,50.27,50.16,50.19,18700.0
2011-07-11 15:40:00,50.21,50.28,50.2,50.28,12600.0,50.21,50.28,50.2,50.28,12600.0
2011-07-11 15:45:00,50.28,50.3,50.16,50.17,24400.0,50.28,50.3,50.16,50.17,24400.0
2011-07-11 15:50:00,50.2,50.22,50.14,50.2,32000.0,50.2,50.22,50.14,50.2,32000.0
2011-07-11 15:55:00,50.21,50.26,50.16,50.26,50600.0,50.21,50.26,50.16,50.26,50600.0
2011-07-12 09:30:00,50.15,50.59,50.05,50.52,35200.0,50.15,50.59,50.05,50.52,35200.0
2011-07-12 09:35:00,50.52,50.57,50.35,50.52,21700.0,50.52,50.57,50.35,50.52,21700.0
2011-07-12 09:40:00,50.53,50.54,50.5,50.54,9500.0,50.53,50.54,50.5,50.54,9500.0
2011-07-12 09:45:00,50.54,50.85,50.54,50.76,17600.0,50.54,50.85,50.54,50.76,17600.0
2011-07-12 09:50:00,50.75,50.99,50.64,50.64,20100.0,50.75,50.99,50.64,50.64,20100.0
2011-07-12 09:55:00,50.64,50.84,50.62,50.79,11200.0,50.64,50.84,50.62,50.79,11200.0
2011-07-12 10:00:00,50.83,51.09,50.78,50.95,37600.0,50.83,51.09,50.78,50.95,37600.0
2011-07-12 10:05:00,50.96,51.0,50.84,50.93,27200.0,50.96,51.0,50.84,50.93,27200.0
2011-07-12 10:10:00,50.93,50.95,50.84,50.95,21900.0,50.93,50.95,50.84,50.95,21900.0
2011-07-12 10:15:00,50.95,51.08,50.87,51.07,13700.0,50.95,51.08,50.87,51.07,13700.0
2011-07-12 10:20:00,51.07,51.31,51.07,51.2,23700.0,51.07,51.31,51.07,51.2,23700.0
2011-07-12 10:25:00,51.2,51.34,51.16,51.33,9300.0,51.2,51.34,51.16,51.33,9300.0
2011-07-12 10:30:00,51.33,51.33,51.27,51.29,8900.0,51.33,51.33,51.27,51.29,8900.0
2011-07-12 10:35:00,51.31,51.5,51.3,51.45,47200.0,51.31,51.5,51.3,51.45,47200.0
2011-07-12 10:40:00,51.45,51.6,51.45,51.6,18400.0,51.45,51.6,51.45,51.6,18400.0
2011-07-12 10:45:00,51.6,51.8,51.59,51.67,45700.0,51.6,51.8,51.59,51.67,45700.0
2011-07-12 10:50:00,51.68,51.68,51.46,51.48,17800.0,51.68,51.68,51.46,51.48,17800.0
2011-07-12 10:55:00,51.48,51.67,51.44,51.67,24800.0,51.48,51.67,51.44,51.67,24800.0
2011-07-12 11:00:00,51.7,51.74,51.66,51.7,12900.0,51.7,51.74,51.66,51.7,12900.0
2011-07-12 11:05:00,51.71,51.71,51.53,51.54,21900.0,51.71,51.71,51.53,51.54,21900.0
2011-07-12 11:10:00,51.53,51.57,51.51,51.55,9800.0,51.53,51.57,51.51,51.55,9800.0
2011-07-12 11:15:00,51.54,51.58,51.5,51.58,18100.0,51.54,51.58,51.5,51.58,18100.0
2011-07-12 11:20:00,51.57,51.62,51.46,51.62,21500.0,51.57,51.62,51.46,51.62,21500.0
2011-07-12 11:25:00,51.63,51.7,51.55,51.56,53000.0,51.63,51.7,51.55,51.56,53000.0
2011-07-12 11:30:00,51.55,51.55,51.39,51.42,19600.0,51.55,51.55,51.39,51.42,19600.0
2011-07-12 11:35:00,51.42,51.48,51.38,51.44,13200.0,51.42,51.48,51.38,51.44,13200.0
2011-07-12 11:40:00,51.43,51.57,51.43,51.56,24100.0,51.43,51.57,51.43,51.56,24100.0
2011-07-12 11:45:00,51.55,51.59,51.47,51.5,12000.0,51.55,51.59,51.47,51.5,12000.0
2011-07-12 11:50:00,51.48,51.53,51.44,51.47,8400.0,51.48,51.53,51.44,51.47,8400.0
2011-07-12 11:55:00,51.46,51.54,51.41,51.45,13900.0,51.46,51.54,51.41,51.45,13900.0
2011-07-12 12:00:00,51.47,51.54,51.44,51.45,14000.0,51.47,51.54,51.44,51.45,14000.0
2011-07-12 12:05:00,51.47,51.61,51.47,51.55,17400.0,51.47,51.61,51.47,51.55,17400.0
2011-07-12 12:10:00,51.55,51.55,51.49,51.51,6300.0,51.55,51.55,51.49,51.51,6300.0
2011-07-12 12:15:00,51.49,51.52,51.38,51.45,8100.0,51.49,51.52,51.38,51.45,8100.0
2011-07-12 12:20:00,51.47,51.52,51.4,51.46,20900.0,51.47,51.52,51.4,51.46,20900.0
2011-07-12 12:25:00,51.45,51.47,51.4,51.43,5500.0,51.45,51.47,51.4,51.43,5500.0
2011-07-12 12:30:00,51.38,51.4,51.28,51.28,9900.0,51.38,51.4,51.28,51.28,9900.0
2011-07-12 12:35:00,51.28,51.29,51.19,51.19,6300.0,51.28,51.29,51.19,51.19,6300.0
2011-07-12 12:40:00,51.18,51.18,51.13,51.13,32100.0,51.18,51.18,51.13,51.13,32100.0
2011-07-12 12:45:00,51.15,51.16,51.09,51.11,24900.0,51.15,51.16,51.09,51.11,24900.0
2011-07-12 12:50:00,51.11,51.2,51.09,51.16,23300.0,51.11,51.2,51.09,51.16,23300.0
2011-07-12 12:55:00,51.17,51.27,51.16,51.25,15100.0,51.17,51.27,51.16,51.25,15100.0
2011-07-12 13:00:00,51.26,51.26,51.19,51.19,12900.0,51.26,51.26,51.19,51.19,12900.0
2011-07-12 13:05:00,51.21,51.4,51.21,51.4,14000.0,51.21,51.4,51.21,51.4,14000.0
2011-07-12 13:10:00,51.4,51.44,51.3,51.41,16300.0,51.4,51.44,51.3,51.41,16300.0
2011-07-12 13:15:00,51.4,51.4,51.3,51.34,8100.0,51.4,51.4,51.3,51.34,8100.0
2011-07-12 13:20:00,51.34,51.41,51.3,51.34,12200.0,51.34,51.41,51.3,51.34,12200.0
2011-07-12 13:25:00,51.36,51.39,51.29,51.32,7800.0,51.36,51.39,51.29,51.32,7800.0
2011-07-12 13:30:00,51.3,51.45,51.26,51.44,9100.0,51.3,51.45,51.26,51.44,9100.0
2011-07-12 13:35:00,51.46,51.46,51.35,51.39,6800.0,51.46,51.46,51.35,51.39,6800.0
2011-07-12 13:40:00,51.38,51.47,51.38,51.4,4300.0,51.38,51.47,51.38,51.4,4300.0
2011-07-12 13:45:00,51.4,51.48,51.4,51.47,7300.0,51.4,51.48,51.4,51.47,7300.0
2011-07-12 13:50:00,51.46,51.46,51.35,51.35,13800.0,51.46,51.46,51.35,51.35,13800.0
2011-07-12 13:55:00,51.37,51.37,51.3,51.3,2600.0,51.37,51.37,51.3,51.3,2600.0
2011-07-12 14:00:00,51.29,51.42,51.27,51.4,10000.0,51.29,51.42,51.27,51.4,10000.0
2011-07-12 14:05:00,51.39,51.44,51.33,51.43,13600.0,51.39,51.44,51.33,51.43,13600.0
2011-07-12 14:10:00,51.41,51.66,51.4,51.54,20700.0,51.41,51.66,51.4,51.54,20700.0
2011-07-12 14:15:00,51.55,51.69,51.54,51.66,8700.0,51.55,51.69,51.54,51.66,8700.0
2011-07-12 14:20:00,51.66,51.74,51.65,51.69,14400.0,51.66,51.74,51.65,51.69,14400.0
2011-07-12 14:25:00,51.67,51.76,51.64,51.76,19100.0,51.67,51.76,51.64,51.76,19100.0
2011-07-12 14:30:00,51.75,51.77,51.62,51.72,14700.0,51.75,51.77,51.62,51.72,14700.0
2011-07-12 14:35:00,51.72,51.78,51.68,51.72,24100.0,51.72,51.78,51.68,51.72,24100.0
2011-07-12 14:40:00,51.73,51.83,51.71,51.79,31700.0,51.73,51.83,51.71,51.79,31700.0
2011-07-12 14:45:00,51.78,51.8,51.71,51.8,31300.0,51.78,51.8,51.71,51.8,31300.0
2011-07-12 14:50:00,51.78,51.83,51.77,51.81,23700.0,51.78,51.83,51.77,51.81,23700.0
2011-07-12 14:55:00,51.8,51.82,51.72,51.81,17600.0,51.8,51.82,51.72,51.81,17600.0
2011-07-12 15:00:00,51.8,51.81,51.71,51.72,18700.0,51.8,51.81,51.71,51.72,18700.0
2011-07-12 15:05:00,51.73,51.82,51.73,51.77,27400.0,51.73,51.82,51.73,51.77,27400.0
2011-07-12 15:10:00,51.77,51.8,51.66,51.69,15900.0,51.77,51.8,51.66,51.69,15900.0
2011-07-12 15:15:00,51.69,51.78,51.68,51.76,13500.0,51.69,51.78,51.68,51.76,13500.0
2011-07-12 15:20:00,51.77,51.8,51.72,51.74,17500.0,51.77,51.8,51.72,51.74,17500.0
2011-07-12 15:25:00,51.73,51.74,51.58,51.6,32200.0,51.73,51.74,51.58,51.6,32200.0
2011-07-12 15:30:00,51.61,51.64,51.53,51.58,38900.0,51.61,51.64,51.53,51.58,38900.0
2011-07-12 15:35:00,51.57,51.58,51.52,51.55,38500.0,51.57,51.58,51.52,51.55,38500.0
2011-07-12 15:40:00,51.56,51.66,51.49,51.49,36300.0,51.56,51.66,51.49,51.49,36300.0
2011-07-12 15:45:00,51.47,51.51,51.31,51.34,37400.0,51.47,51.51,51.31,51.34,37400.0
2011-07-12 15:50:00,51.37,51.41,51.33,51.36,58100.0,51.37,51.41,51.33,51.36,58100.0
2011-07-12 15:55:00,51.37,51.44,51.33,51.43,62400.0,51.37,51.44,51.33,51.43,62400.0
2011-07-13 09:30:00,51.57,51.87,51.42,51.73,29000.0,51.57,51.87,51.42,51.73,29000.0
2011-07-13 09:35:00,51.76,51.91,51.71,51.9,15400.0,51.76,51.91,51.71,51.9,15400.0
2011-07-13 09:40:00,51.86,51.99,51.83,51.98,10500.0,51.86,51.99,51.83,51.98,10500.0
2011-07-13 09:45:00,51.96,52.21,51.96,52.05,23300.0,51.96,52.21,51.96,52.05,23300.0
2011-07-13 09:50:00,52.03,52.13,51.95,52.13,26400.0,52.03,52.13,51.95,52.13,26400.0
2011-07-13 09:55:00,52.14,52.16,51.97,52.1,37700.0,52.14,52.16,51.97,52.1,37700.0
2011-07-13 10:00:00,52.11,52.25,52.06,52.22,57700.0,52.11,52.25,52.06,52.22,57700.0
2011-07-13 10:05:00,52.21,52.25,52.14,52.15,21100.0,52.21,52.25,52.14,52.15,21100.0
2011-07-13 10:10:00,52.14,52.18,52.05,52.05,11300.0,52.14,52.18,52.05,52.05,11300.0
2011-07-13 10:15:00,52.06,52.25,52.05,52.23,12800.0,52.06,52.25,52.05,52.23,12800.0
2011-07-13 10:20:00,52.23,52.33,52.17,52.19,31000.0,52.23,52.33,52.17,52.19,31000.0
2011-07-13 10:25:00,52.17,52.26,52.15,52.16,18100.0,52.17,52.26,52.15,52.16,18100.0
2011-07-13 10:30:00,52.17,52.26,52.16,52.25,19200.0,52.17,52.26,52.16,52.25,19200.0
2011-07-13 10:35:00,52.26,52.26,52.15,52.16,23000.0,52.26,52.26,52.15,52.16,23000.0
2011-07-13 10:40:00,52.16,52.26,52.14,52.24,9600.0,52.16,52.26,52.14,52.24,9600.0
2011-07-13 10:45:00,52.24,52.25,52.06,52.06,31800.0,52.24,52.25,52.06,52.06,31800.0
2011-07-13 10:50:00,52.07,52.08,51.89,51.95,18200.0,52.07,52.08,51.89,51.95,18200.0
2011-07-13 10:55:00,51.95,52.07,51.95,52.01,10700.0,51.95,52.07,51.95,52.01,10700.0
2011-07-13 11:00:00,52.0,52.0,51.84,51.85,11100.0,52.0,52.0,51.84,51.85,11100.0
2011-07-13 11:05:00,51.85,51.99,51.83,51.92,8500.0,51.85,51.99,51.83,51.92,8500.0
2011-07-13 11:10:00,51.91,51.99,51.9,51.98,36600.0,51.91,51.99,51.9,51.98,36600.0
2011-07-13 11:15:00,51.99,52.05,51.93,52.01,24100.0,51.99,52.05,51.93,52.01,24100.0
2011-07-13 11:20:00,52.0,52.0,51.9,51.91,7900.0,52.0,52.0,51.9,51.91,7900.0
2011-07-13 11:25:00,51.92,52.02,51.9,52.0,6100.0,51.92,52.02,51.9,52.0,6100.0
2011-07-13 11:30:00,52.0,52.01,51.92,51.95,6500.0,52.0,52.01,51.92,51.95,6500.0
2011-07-13 11:35:00,51.98,51.98,51.9,51.95,4600.0,51.98,51.98,51.9,51.95,4600.0
2011-07-13 11:40:00,51.94,51.96,51.89,51.95,15700.0,51.94,51.96,51.89,51.95,15700.0
2011-07-13 11:45:00,51.96,52.02,51.9,51.9,28300.0,51.96,52.02,51.9,51.9,28300.0
2011-07-13 11:50:00,51.9,51.92,51.9,51.9,11400.0,51.9,51.92,51.9,51.9,11400.0
2011-07-13 11:55:00,51.91,51.94,51.9,51.92,7400.0,51.91,51.94,51.9,51.92,7400.0
2011-07-13 12:00:00,51.9,51.95,51.9,51.91,12700.0,51.9,51.95,51.9,51.91,12700.0
2011-07-13 12:05:00,51.91,51.93,51.9,51.9,7200.0,51.91,51.93,51.9,51.9,7200.0
2011-07-13 12:10:00,51.91,51.97,51.9,51.97,17200.0,51.91,51.97,51.9,51.97,17200.0
2011-07-13 12:15:00,51.97,51.99,51.94,51.98,7800.0,51.97,51.99,51.94,51.98,7800.0
2011-07-13 12:20:00,51.98,51.99,51.95,51.97,7300.0,51.98,51.99,51.95,51.97,7300.0
2011-07-13 12:25:00,51.97,51.99,51.95,51.99,10600.0,51.97,51.99,51.95,51.99,10600.0
2011-07-13 12:30:00,51.98,51.99,51.97,51.97,11400.0,51.98,51.99,51.97,51.97,11400.0
2011-07-13 12:35:00,51.98,52.0,51.91,51.91,24600.0,51.98,52.0,51.91,51.91,24600.0
2011-07-13 12:40:00,51.9,51.92,51.9,51.92,4800.0,51.9,51.92,51.9,51.92,4800.0
2011-07-13 12:45:00,51.91,51.91,51.83,51.85,14700.0,51.91,51.91,51.83,51.85,14700.0
2011-07-13 12:50:00,51.84,51.91,51.81,51.89,11800.0,51.84,51.91,51.81,51.89,11800.0
2011-07-13 12:55:00,51.88,51.9,51.87,51.88,12700.0,51.88,51.9,51.87,51.88,12700.0
2011-07-13 13:00:00,51.89,51.89,51.86,51.87,9300.0,51.89,51.89,51.86,51.87,9300.0
2011-07-13 13:05:00,51.86,51.89,51.84,51.88,12400.0,51.86,51.89,51.84,51.88,12400.0
2011-07-13 13:10:00,51.88,51.89,51.84,51.87,29600.0,51.88,51.89,51.84,51.87,29600.0
2011-07-13 13:15:00,51.87,51.87,51.75,51.76,18000.0,51.87,51.87,51.75,51.76,18000.0
2011-07-13 13:20:00,51.77,51.81,51.71,51.81,11100.0,51.77,51.81,51.71,51.81,11100.0
2011-07-13 13:25:00,51.82,51.89,51.82,51.86,12700.0,51.82,51.89,51.82,51.86,12700.0
2011-07-13 13:30:00,51.86,51.87,51.81,51.84,12100.0,51.86,51.87,51.81,51.84,12100.0
2011-07-13 13:35:00,51.83,51.86,51.8,51.82,13200.0,51.83,51.86,51.8,51.82,13200.0
2011-07-13 13:40:00,51.83,51.83,51.81,51.82,3300.0,51.83,51.83,51.81,51.82,3300.0
2011-07-13 13:45:00,51.81,51.85,51.81,51.83,4900.0,51.81,51.85,51.81,51.83,4900.0
2011-07-13 13:50:00,51.83,51.85,51.73,51.73,8700.0,51.83,51.85,51.73,51.73,8700.0
2011-07-13 13:55:00,51.72,51.72,51.67,51.71,5500.0,51.72,51.72,51.67,51.71,5500.0
2011-07-13 14:00:00,51.74,51.76,51.65,51.76,8600.0,51.74,51.76,51.65,51.76,8600.0
2011-07-13 14:05:00,51.78,51.8,51.71,51.78,16100.0,51.78,51.8,51.71,51.78,16100.0
2011-07-13 14:10:00,51.77,51.78,51.7,51.78,7700.0,51.77,51.78,51.7,51.78,7700.0
2011-07-13 14:15:00,51.78,51.84,51.78,51.81,8600.0,51.78,51.84,51.78,51.81,8600.0
2011-07-13 14:20:00,51.81,51.83,51.74,51.76,6500.0,51.81,51.83,51.74,51.76,6500.0
2011-07-13 14:25:00,51.76,51.79,51.71,51.78,8600.0,51.76,51.79,51.71,51.78,8600.0
2011-07-13 14:30:00,51.79,51.85,51.78,51.85,5900.0,51.79,51.85,51.78,51.85,5900.0
2011-07-13 14:35:00,51.84,51.87,51.82,51.85,16100.0,51.84,51.87,51.82,51.85,16100.0
2011-07-13 14:40:00,51.85,51.86,51.8,51.82,12100.0,51.85,51.86,51.8,51.82,12100.0
2011-07-13 14:45:00,51.82,51.84,51.79,51.8,5200.0,51.82,51.84,51.79,51.8,5200.0
2011-07-13 14:50:00,51.8,51.9,51.78,51.86,11800.0,51.8,51.9,51.78,51.86,11800.0
2011-07-13 14:55:00,51.86,51.86,51.73,51.75,9300.0,51.86,51.86,51.73,51.75,9300.0
2011-07-13 15:00:00,51.76,51.84,51.74,51.75,11000.0,51.76,51.84,51.74,51.75,11000.0
2011-07-13 15:05:00,51.75,51.75,51.64,51.64,8700.0,51.75,51.75,51.64,51.64,8700.0
2011-07-13 15:10:00,51.63,51.64,51.41,51.43,14500.0,51.63,51.64,51.41,51.43,14500.0
2011-07-13 15:15:00,51.44,51.54,51.41,51.42,21700.0,51.44,51.54,51.41,51.42,21700.0
2011-07-13 15:20:00,51.41,51.47,51.32,51.47,28500.0,51.41,51.47,51.32,51.47,28500.0
2011-07-13 15:25:00,51.45,51.56,51.44,51.51,16400.0,51.45,51.56,51.44,51.51,16400.0
2011-07-13 15:30:00,51.51,51.59,51.47,51.58,32300.0,51.51,51.59,51.47,51.58,32300.0
2011-07-13 15:35:00,51.59,51.62,51.5,51.5,17700.0,51.59,51.62,51.5,51.5,17700.0
2011-07-13 15:40:00,51.5,51.5,51.37,51.39,20400.0,51.5,51.5,51.37,51.39,20400.0
2011-07-13 15:45:00,51.4,51.47,51.38,51.47,36200.0,51.4,51.47,51.38,51.47,36200.0
2011-07-13 15:50:00,51.46,51.54,51.18,51.5,140400.0,51.46,51.54,51.18,51.5,140400.0
2011-07-13 15:55:00,51.51,51.59,51.45,51.49,116000.0,51.51,51.59,51.45,51.49,116000.0
2011-07-14 09:30:00,51.0,51.37,50.8,51.33,74600.0,51.0,51.37,50.8,51.33,74600.0
2011-07-14 09:35:00,51.36,51.4,51.05,51.05,32300.0,51.36,51.4,51.05,51.05,32300.0
2011-07-14 09:40:00,51.06,51.61,51.06,51.43,55000.0,51.06,51.61,51.06,51.43,55000.0
2011-07-14 09:45:00,51.46,51.66,51.45,51.63,18800.0,51.46,51.66,51.45,51.63,18800.0
2011-07-14 09:50:00,51.64,52.16,51.62,52.13,35200.0,51.64,52.16,51.62,52.13,35200.0
2011-07-14 09:55:00,52.21,52.44,52.13,52.35,34200.0,52.21,52.44,52.13,52.35,34200.0
2011-07-14 10:00:00,52.36,52.41,52.2,52.27,27200.0,52.36,52.41,52.2,52.27,27200.0
2011-07-14 10:05:00,52.26,52.37,52.2,52.2,21400.0,52.26,52.37,52.2,52.2,21400.0
2011-07-14 10:10:00,52.2,52.2,51.95,52.05,29300.0,52.2,52.2,51.95,52.05,29300.0
2011-07-14 10:15:00,52.05,52.17,52.04,52.15,40200.0,52.05,52.17,52.04,52.15,40200.0
2011-07-14 10:20:00,52.17,52.22,52.15,52.21,16000.0,52.17,52.22,52.15,52.21,16000.0
2011-07-14 10:25:00,52.21,52.21,52.15,52.15,18400.0,52.21,52.21,52.15,52.15,18400.0
2011-07-14 10:30:00,52.17,52.19,52.0,52.02,20200.0,52.17,52.19,52.0,52.02,20200.0
2011-07-14 10:35:00,52.02,52.03,51.81,51.82,24100.0,52.02,52.03,51.81,51.82,24100.0
2011-07-14 10:40:00,51.82,51.83,51.71,51.71,19600.0,51.82,51.83,51.71,51.71,19600.0
2011-07-14 10:45:00,51.66,51.67,51.5,51.5,19400.0,51.66,51.67,51.5,51.5,19400.0
2011-07-14 10:50:00,51.52,51.52,51.31,51.42,37700.0,51.52,51.52,51.31,51.42,37700.0
2011-07-14 10:55:00,51.42,51.42,51.16,51.27,47200.0,51.42,51.42,51.16,51.27,47200.0
2011-07-14 11:00:00,51.28,51.31,51.23,51.31,14500.0,51.28,51.31,51.23,51.31,14500.0
2011-07-14 11:05:00,51.3,51.35,51.28,51.32,11400.0,51.3,51.35,51.28,51.32,11400.0
2011-07-14 11:10:00,51.32,51.32,51.16,51.17,9200.0,51.32,51.32,51.16,51.17,9200.0
2011-07-14 11:15:00,51.17,51.26,51.17,51.2,8600.0,51.17,51.26,51.17,51.2,8600.0
2011-07-14 11:20:00,51.23,51.3,51.19,51.19,19400.0,51.23,51.3,51.19,51.19,19400.0
2011-07-14 11:25:00,51.19,51.19,51.1,51.16,25900.0,51.19,51.19,51.1,51.16,25900.0
2011-07-14 11:30:00,51.15,51.15,50.95,51.0,19200.0,51.15,51.15,50.95,51.0,19200.0
2011-07-14 11:35:00,51.03,51.12,50.95,50.99,11500.0,51.03,51.12,50.95,50.99,11500.0
2011-07-14 11:40:00,50.98,51.0,50.96,51.0,27400.0,50.98,51.0,50.96,51.0,27400.0
2011-07-14 11:45:00,51.0,51.02,50.94,50.98,9400.0,51.0,51.02,50.94,50.98,9400.0
2011-07-14 11:50:00,51.0,51.0,50.91,50.94,4600.0,51.0,51.0,50.91,50.94,4600.0
2011-07-14 11:55:00,50.92,51.0,50.85,50.92,14300.0,50.92,51.0,50.85,50.92,14300.0
2011-07-14 12:00:00,50.92,50.93,50.82,50.84,14800.0,50.92,50.93,50.82,50.84,14800.0
2011-07-14 12:05:00,50.87,50.89,50.75,50.79,14800.0,50.87,50.89,50.75,50.79,14800.0
2011-07-14 12:10:00,50.79,50.87,50.76,50.86,15000.0,50.79,50.87,50.76,50.86,15000.0
2011-07-14 12:15:00,50.88,50.9,50.54,50.54,35400.0,50.88,50.9,50.54,50.54,35400.0
2011-07-14 12:20:00,50.54,50.58,50.5,50.5,9600.0,50.54,50.58,50.5,50.5,9600.0
2011-07-14 12:25:00,50.49,50.67,50.45,50.62,17500.0,50.49,50.67,50.45,50.62,17500.0
2011-07-14 12:30:00,50.64,50.65,50.58,50.61,3000.0,50.64,50.65,50.58,50.61,3000.0
2011-07-14 12:35:00,50.6,50.73,50.6,50.73,8300.0,50.6,50.73,50.6,50.73,8300.0
2011-07-14 12:40:00,50.73,50.75,50.58,50.75,22200.0,50.73,50.75,50.58,50.75,22200.0
2011-07-14 12:45:00,50.73,50.77,50.72,50.75,22400.0,50.73,50.77,50.72,50.75,22400.0
2011-07-14 12:50:00,50.74,50.82,50.74,50.78,36700.0,50.74,50.82,50.74,50.78,36700.0
2011-07-14 12:55:00,50.79,50.81,50.67,50.67,16700.0,50.79,50.81,50.67,50.67,16700.0
2011-07-14 13:00:00,50.67,50.73,50.55,50.55,17800.0,50.67,50.73,50.55,50.55,17800.0
2011-07-14 13:05:00,50.59,50.63,50.56,50.56,2800.0,50.59,50.63,50.56,50.56,2800.0
2011-07-14 13:10:00,50.55,50.55,50.44,50.47,5900.0,50.55,50.55,50.44,50.47,5900.0
2011-07-14 13:15:00,50.45,50.48,50.4,50.46,8800.0,50.45,50.48,50.4,50.46,8800.0
2011-07-14 13:20:00,50.46,50.46,50.37,50.4,14200.0,50.46,50.46,50.37,50.4,14200.0
2011-07-14 13:25:00,50.37,50.45,50.34,50.43,12600.0,50.37,50.45,50.34,50.43,12600.0
2011-07-14 13:30:00,50.4,50.76,50.36,50.75,28800.0,50.4,50.76,50.36,50.75,28800.0
2011-07-14 13:35:00,50.77,50.88,50.71,50.72,35900.0,50.77,50.88,50.71,50.72,35900.0
2011-07-14 13:40:00,50.73,50.74,50.66,50.66,4700.0,50.73,50.74,50.66,50.66,4700.0
2011-07-14 13:45:00,50.65,50.66,50.56,50.58,7400.0,50.65,50.66,50.56,50.58,7400.0
2011-07-14 13:50:00,50.63,50.63,50.52,50.52,3900.0,50.63,50.63,50.52,50.52,3900.0
2011-07-14 13:55:00,50.55,50.7,50.53,50.69,9400.0,50.55,50.7,50.53,50.69,9400.0
2011-07-14 14:00:00,50.7,50.73,50.61,50.65,17100.0,50.7,50.73,50.61,50.65,17100.0
2011-07-14 14:05:00,50.67,50.67,50.54,50.55,10200.0,50.67,50.67,50.54,50.55,10200.0
2011-07-14 14:10:00,50.55,50.64,50.51,50.58,8700.0,50.55,50.64,50.51,50.58,8700.0
2011-07-14 14:15:00,50.6,50.67,50.55,50.55,13300.0,50.6,50.67,50.55,50.55,13300.0
2011-07-14 14:20:00,50.54,50.57,50.46,50.46,21500.0,50.54,50.57,50.46,50.46,21500.0
2011-07-14 14:25:00,50.48,50.48,50.32,50.46,13100.0,50.48,50.48,50.32,50.46,13100.0
2011-07-14 14:30:00,50.43,50.5,50.41,50.49,11700.0,50.43,50.5,50.41,50.49,11700.0
2011-07-14 14:35:00,50.48,50.49,50.34,50.34,17100.0,50.48,50.49,50.34,50.34,17100.0
2011-07-14 14:40:00,50.36,50.48,50.36,50.41,11700.0,50.36,50.48,50.36,50.41,11700.0
2011-07-14 14:45:00,50.41,50.45,50.37,50.39,10200.0,50.41,50.45,50.37,50.39,10200.0
2011-07-14 14:50:00,50.37,50.39,50.33,50.39,7100.0,50.37,50.39,50.33,50.39,7100.0
2011-07-14 14:55:00,50.37,50.44,50.35,50.44,7800.0,50.37,50.44,50.35,50.44,7800.0
2011-07-14 15:00:00,50.45,50.48,50.4,50.42,10000.0,50.45,50.48,50.4,50.42,10000.0
2011-07-14 15:05:00,50.46,50.49,50.36,50.38,11900.0,50.46,50.49,50.36,50.38,11900.0
2011-07-14 15:10:00,50.38,50.49,50.34,50.47,12400.0,50.38,50.49,50.34,50.47,12400.0
2011-07-14 15:15:00,50.49,50.49,50.39,50.4,10900.0,50.49,50.49,50.39,50.4,10900.0
2011-07-14 15:20:00,50.4,50.46,50.39,50.43,21400.0,50.4,50.46,50.39,50.43,21400.0
2011-07-14 15:25:00,50.42,50.42,50.35,50.35,22100.0,50.42,50.42,50.35,50.35,22100.0
2011-07-14 15:30:00,50.34,50.37,50.18,50.2,44000.0,50.34,50.37,50.18,50.2,44000.0
2011-07-14 15:35:00,50.2,50.42,50.19,50.42,19600.0,50.2,50.42,50.19,50.42,19600.0
2011-07-14 15:40:00,50.42,50.42,50.34,50.34,22900.0,50.42,50.42,50.34,50.34,22900.0
2011-07-14 15:45:00,50.32,50.47,50.32,50.43,44800.0,50.32,50.47,50.32,50.43,44800.0
2011-07-14 15:50:00,50.39,50.41,50.29,50.39,37200.0,50.39,50.41,50.29,50.39,37200.0
2011-07-14 15:55:00,50.38,50.39,50.31,50.33,40900.0,50.38,50.39,50.31,50.33,40900.0
2011-07-15 09:30:00,50.28,50.82,50.24,50.75,99000.0,50.28,50.82,50.24,50.75,99000.0
2011-07-15 09:35:00,50.75,51.16,50.75,50.98,54600.0,50.75,51.16,50.75,50.98,54600.0
2011-07-15 09:40:00,50.96,51.1,50.85,51.08,40200.0,50.96,51.1,50.85,51.08,40200.0
2011-07-15 09:45:00,51.08,51.28,50.95,51.25,29300.0,51.08,51.28,50.95,51.25,29300.0
2011-07-15 09:50:00,51.21,51.24,51.01,51.1,37600.0,51.21,51.24,51.01,51.1,37600.0
2011-07-15 09:55:00,51.05,51.17,50.9,50.97,96400.0,51.05,51.17,50.9,50.97,96400.0
2011-07-15 10:00:00,50.96,51.08,50.95,51.02,35400.0,50.96,51.08,50.95,51.02,35400.0
2011-07-15 10:05:00,51.0,51.03,50.8,50.8,38100.0,51.0,51.03,50.8,50.8,38100.0
2011-07-15 10:10:00,50.77,50.78,50.62,50.78,27800.0,50.77,50.78,50.62,50.78,27800.0
2011-07-15 10:15:00,50.73,50.75,50.62,50.69,18200.0,50.73,50.75,50.62,50.69,18200.0
2011-07-15 10:20:00,50.67,50.69,50.57,50.59,36300.0,50.67,50.69,50.57,50.59,36300.0
2011-07-15 10:25:00,50.59,50.63,50.58,50.62,25000.0,50.59,50.63,50.58,50.62,25000.0
2011-07-15 10:30:00,50.65,50.72,50.65,50.7,11900.0,50.65,50.72,50.65,50.7,11900.0
2011-07-15 10:35:00,50.7,50.73,50.62,50.65,16500.0,50.7,50.73,50.62,50.65,16500.0
2011-07-15 10:40:00,50.65,50.65,50.57,50.62,24500.0,50.65,50.65,50.57,50.62,24500.0
2011-07-15 10:45:00,50.63,50.65,50.54,50.56,30600.0,50.63,50.65,50.54,50.56,30600.0
2011-07-15 10:50:00,50.57,50.62,50.56,50.6,12000.0,50.57,50.62,50.56,50.6,12000.0
2011-07-15 10:55:00,50.59,50.7,50.59,50.7,29500.0,50.59,50.7,50.59,50.7,29500.0
2011-07-15 11:00:00,50.69,50.92,50.68,50.91,43500.0,50.69,50.92,50.68,50.91,43500.0
2011-07-15 11:05:00,50.94,50.97,50.87,50.88,10600.0,50.94,50.97,50.87,50.88,10600.0
2011-07-15 11:10:00,50.87,50.87,50.81,50.81,7300.0,50.87,50.87,50.81,50.81,7300.0
2011-07-15 11:15:00,50.83,50.85,50.8,50.84,11200.0,50.83,50.85,50.8,50.84,11200.0
2011-07-15 11:20:00,50.84,50.85,50.74,50.77,20100.0,50.84,50.85,50.74,50.77,20100.0
2011-07-15 11:25:00,50.75,50.77,50.72,50.76,8100.0,50.75,50.77,50.72,50.76,8100.0
2011-07-15 11:30:00,50.76,50.77,50.7,50.76,16000.0,50.76,50.77,50.7,50.76,16000.0
2011-07-15 11:35:00,50.77,50.79,50.75,50.76,6100.0,50.77,50.79,50.75,50.76,6100.0
2011-07-15 11:40:00,50.77,50.81,50.75,50.78,35600.0,50.77,50.81,50.75,50.78,35600.0
2011-07-15 11:45:00,50.78,50.8,50.75,50.8,9900.0,50.78,50.8,50.75,50.8,9900.0
2011-07-15 11:50:00,50.78,50.79,50.75,50.76,21000.0,50.78,50.79,50.75,50.76,21000.0
2011-07-15 11:55:00,50.75,50.75,50.66,50.7,13900.0,50.75,50.75,50.66,50.7,13900.0
2011-07-15 12:00:00,50.71,50.82,50.7,50.77,9700.0,50.71,50.82,50.7,50.77,9700.0
2011-07-15 12:05:00,50.77,50.83,50.7,50.73,8300.0,50.77,50.83,50.7,50.73,8300.0
2011-07-15 12:10:00,50.71,50.78,50.68,50.74,7100.0,50.71,50.78,50.68,50.74,7100.0
2011-07-15 12:15:00,50.75,50.75,50.68,50.7,7300.0,50.75,50.75,50.68,50.7,7300.0
2011-07-15 12:20:00,50.68,50.72,50.63,50.63,12700.0,50.68,50.72,50.63,50.63,12700.0
2011-07-15 12:25:00,50.61,50.71,50.6,50.69,6300.0,50.61,50.71,50.6,50.69,6300.0
2011-07-15 12:30:00,50.7,50.77,50.57,50.62,38400.0,50.7,50.77,50.57,50.62,38400.0
2011-07-15 12:35:00,50.62,50.69,50.6,50.67,9200.0,50.62,50.69,50.6,50.67,9200.0
2011-07-15 12:40:00,50.69,50.72,50.56,50.59,5300.0,50.69,50.72,50.56,50.59,5300.0
2011-07-15 12:45:00,50.57,50.62,50.57,50.61,7600.0,50.57,50.62,50.57,50.61,7600.0
2011-07-15 12:50:00,50.59,50.6,50.55,50.59,3500.0,50.59,50.6,50.55,50.59,3500.0
2011-07-15 12:55:00,50.57,50.69,50.56,50.68,8600.0,50.57,50.69,50.56,50.68,8600.0
2011-07-15 13:00:00,50.64,50.64,50.6,50.63,4000.0,50.64,50.64,50.6,50.63,4000.0
2011-07-15 13:05:00,50.66,50.8,50.66,50.8,13700.0,50.66,50.8,50.66,50.8,13700.0
2011-07-15 13:10:00,50.78,50.82,50.73,50.74,17700.0,50.78,50.82,50.73,50.74,17700.0
2011-07-15 13:15:00,50.73,50.76,50.72,50.75,2600.0,50.73,50.76,50.72,50.75,2600.0
2011-07-15 13:20:00,50.74,50.76,50.72,50.75,3400.0,50.74,50.76,50.72,50.75,3400.0
2011-07-15 13:25:00,50.75,50.77,50.74,50.75,13100.0,50.75,50.77,50.74,50.75,13100.0
2011-07-15 13:30:00,50.76,50.81,50.72,50.73,11100.0,50.76,50.81,50.72,50.73,11100.0
2011-07-15 13:35:00,50.72,50.79,50.72,50.75,18300.0,50.72,50.79,50.72,50.75,18300.0
2011-07-15 13:40:00,50.75,50.75,50.67,50.71,14300.0,50.75,50.75,50.67,50.71,14300.0
2011-07-15 13:45:00,50.73,50.79,50.68,50.69,20900.0,50.73,50.79,50.68,50.69,20900.0
2011-07-15 13:50:00,50.69,50.7,50.68,50.68,13200.0,50.69,50.7,50.68,50.68,13200.0
2011-07-15 13:55:00,50.68,50.68,50.5,50.51,17800.0,50.68,50.68,50.5,50.51,17800.0
2011-07-15 14:00:00,50.5,50.53,50.47,50.53,8300.0,50.5,50.53,50.47,50.53,8300.0
2011-07-15 14:05:00,50.53,50.59,50.53,50.56,10700.0,50.53,50.59,50.53,50.56,10700.0
2011-07-15 14:10:00,50.56,50.61,50.53,50.61,14800.0,50.56,50.61,50.53,50.61,14800.0
2011-07-15 14:15:00,50.6,50.61,50.58,50.61,9800.0,50.6,50.61,50.58,50.61,9800.0
2011-07-15 14:20:00,50.61,50.62,50.51,50.51,10500.0,50.61,50.62,50.51,50.51,10500.0
2011-07-15 14:25:00,50.5,50.5,50.4,50.45,9100.0,50.5,50.5,50.4,50.45,9100.0
2011-07-15 14:30:00,50.45,50.51,50.44,50.51,13300.0,50.45,50.51,50.44,50.51,13300.0
2011-07-15 14:35:00,50.54,50.55,50.49,50.55,18400.0,50.54,50.55,50.49,50.55,18400.0
2011-07-15 14:40:00,50.55,50.56,50.47,50.5,9000.0,50.55,50.56,50.47,50.5,9000.0
2011-07-15 14:45:00,50.5,50.61,50.5,50.58,15500.0,50.5,50.61,50.5,50.58,15500.0
2011-07-15 14:50:00,50.58,50.58,50.5,50.51,8100.0,50.58,50.58,50.5,50.51,8100.0
2011-07-15 14:55:00,50.5,50.54,50.49,50.52,9500.0,50.5,50.54,50.49,50.52,9500.0
2011-07-15 15:00:00,50.53,50.57,50.51,50.57,15000.0,50.53,50.57,50.51,50.57,15000.0
2011-07-15 15:05:00,50.57,50.71,50.56,50.71,13200.0,50.57,50.71,50.56,50.71,13200.0
2011-07-15 15:10:00,50.72,50.74,50.7,50.71,12600.0,50.72,50.74,50.7,50.71,12600.0
2011-07-15 15:15:00,50.72,50.74,50.71,50.72,14100.0,50.72,50.74,50.71,50.72,14100.0
2011-07-15 15:20:00,50.71,50.78,50.7,50.78,15600.0,50.71,50.78,50.7,50.78,15600.0
2011-07-15 15:25:00,50.78,50.82,50.75,50.75,33700.0,50.78,50.82,50.75,50.75,33700.0
2011-07-15 15:30:00,50.76,50.76,50.65,50.65,30800.0,50.76,50.76,50.65,50.65,30800.0
2011-07-15 15:35:00,50.64,50.64,50.6,50.6,16000.0,50.64,50.64,50.6,50.6,16000.0
2011-07-15 15:40:00,50.61,50.62,50.56,50.62,27000.0,50.61,50.62,50.56,50.62,27000.0
2011-07-15 15:45:00,50.63,50.72,50.63,50.7,32800.0,50.63,50.72,50.63,50.7,32800.0
2011-07-15 15:50:00,50.7,50.7,50.56,50.61,59700.0,50.7,50.7,50.56,50.61,59700.0
2011-07-15 15:55:00,50.61,50.73,50.6,50.68,72300.0,50.61,50.73,50.6,50.68,72300.0
2011-07-18 09:30:00,50.07,50.66,50.07,50.65,34600.0,50.07,50.66,50.07,50.65,34600.0
2011-07-18 09:35:00,50.65,50.79,50.65,50.72,16500.0,50.65,50.79,50.65,50.72,16500.0
2011-07-18 09:40:00,50.77,50.83,50.45,50.54,14200.0,50.77,50.83,50.45,50.54,14200.0
2011-07-18 09:45:00,50.49,50.59,50.3,50.36,60700.0,50.49,50.59,50.3,50.36,60700.0
2011-07-18 09:50:00,50.4,50.52,50.35,50.44,15400.0,50.4,50.52,50.35,50.44,15400.0
2011-07-18 09:55:00,50.45,50.5,50.22,50.29,18500.0,50.45,50.5,50.22,50.29,18500.0
2011-07-18 10:00:00,50.27,50.3,50.15,50.22,21800.0,50.27,50.3,50.15,50.22,21800.0
2011-07-18 10:05:00,50.22,50.28,50.09,50.15,21500.0,50.22,50.28,50.09,50.15,21500.0
2011-07-18 10:10:00,50.12,50.16,49.9,50.0,25500.0,50.12,50.16,49.9,50.0,25500.0
2011-07-18 10:15:00,50.05,50.08,49.97,49.99,10500.0,50.05,50.08,49.97,49.99,10500.0
2011-07-18 10:20:00,50.01,50.05,49.98,50.0,10400.0,50.01,50.05,49.98,50.0,10400.0
2011-07-18 10:25:00,49.99,50.05,49.97,49.99,7800.0,49.99,50.05,49.97,49.99,7800.0
2011-07-18 10:30:00,50.0,50.04,49.88,49.96,27000.0,50.0,50.04,49.88,49.96,27000.0
2011-07-18 10:35:00,49.93,50.06,49.92,49.92,7700.0,49.93,50.06,49.92,49.92,7700.0
2011-07-18 10:40:00,49.91,49.93,49.83,49.86,19500.0,49.91,49.93,49.83,49.86,19500.0
2011-07-18 10:45:00,49.87,49.91,49.81,49.83,25400.0,49.87,49.91,49.81,49.83,25400.0
2011-07-18 10:50:00,49.83,49.85,49.73,49.79,43600.0,49.83,49.85,49.73,49.79,43600.0
2011-07-18 10:55:00,49.81,49.88,49.77,49.8,27500.0,49.81,49.88,49.77,49.8,27500.0
2011-07-18 11:00:00,49.79,49.83,49.75,49.83,26200.0,49.79,49.83,49.75,49.83,26200.0
2011-07-18 11:05:00,49.85,49.91,49.84,49.9,19000.0,49.85,49.91,49.84,49.9,19000.0
2011-07-18 11:10:00,49.89,49.93,49.86,49.92,11500.0,49.89,49.93,49.86,49.92,11500.0
2011-07-18 11:15:00,49.94,50.01,49.92,49.92,20800.0,49.94,50.01,49.92,49.92,20800.0
2011-07-18 11:20:00,49.93,49.97,49.86,49.86,25200.0,49.93,49.97,49.86,49.86,25200.0
2011-07-18 11:25:00,49.88,49.92,49.82,49.87,13900.0,49.88,49.92,49.82,49.87,13900.0
2011-07-18 11:30:00,49.81,49.87,49.73,49.87,29800.0,49.81,49.87,49.73,49.87,29800.0
2011-07-18 11:35:00,49.87,49.87,49.75,49.84,23000.0,49.87,49.87,49.75,49.84,23000.0
2011-07-18 11:40:00,49.85,49.86,49.75,49.76,19400.0,49.85,49.86,49.75,49.76,19400.0
2011-07-18 11:45:00,49.76,49.79,49.62,49.64,26300.0,49.76,49.79,49.62,49.64,26300.0
2011-07-18 11:50:00,49.65,49.65,49.4,49.45,11600.0,49.65,49.65,49.4,49.45,11600.0
2011-07-18 11:55:00,49.4,49.58,49.36,49.56,22600.0,49.4,49.58,49.36,49.56,22600.0
2011-07-18 12:00:00,49.58,49.64,49.55,49.57,6700.0,49.58,49.64,49.55,49.57,6700.0
2011-07-18 12:05:00,49.55,49.55,49.37,49.47,15300.0,49.55,49.55,49.37,49.47,15300.0
2011-07-18 12:10:00,49.49,49.55,49.47,49.54,5600.0,49.49,49.55,49.47,49.54,5600.0
2011-07-18 12:15:00,49.51,49.53,49.46,49.46,4500.0,49.51,49.53,49.46,49.46,4500.0
2011-07-18 12:20:00,49.45,49.63,49.45,49.61,10700.0,49.45,49.63,49.45,49.61,10700.0
2011-07-18 12:25:00,49.6,49.71,49.6,49.66,6000.0,49.6,49.71,49.6,49.66,6000.0
2011-07-18 12:30:00,49.66,49.72,49.65,49.67,8900.0,49.66,49.72,49.65,49.67,8900.0
2011-07-18 12:35:00,49.69,49.71,49.66,49.71,1600.0,49.69,49.71,49.66,49.71,1600.0
2011-07-18 12:40:00,49.71,49.71,49.63,49.63,3500.0,49.71,49.71,49.63,49.63,3500.0
2011-07-18 12:45:00,49.64,49.65,49.54,49.65,9000.0,49.64,49.65,49.54,49.65,9000.0
2011-07-18 12:50:00,49.65,49.67,49.59,49.63,17700.0,49.65,49.67,49.59,49.63,17700.0
2011-07-18 12:55:00,49.65,49.7,49.65,49.69,4300.0,49.65,49.7,49.65,49.69,4300.0
2011-07-18 13:00:00,49.68,49.68,49.56,49.64,5400.0,49.68,49.68,49.56,49.64,5400.0
2011-07-18 13:05:00,49.63,49.7,49.59,49.59,8900.0,49.63,49.7,49.59,49.59,8900.0
2011-07-18 13:10:00,49.62,49.65,49.58,49.58,8500.0,49.62,49.65,49.58,49.58,8500.0
2011-07-18 13:15:00,49.61,49.63,49.53,49.55,8200.0,49.61,49.63,49.53,49.55,8200.0
2011-07-18 13:20:00,49.51,49.53,49.45,49.45,4100.0,49.51,49.53,49.45,49.45,4100.0
2011-07-18 13:25:00,49.45,49.63,49.44,49.61,13400.0,49.45,49.63,49.44,49.61,13400.0
2011-07-18 13:30:00,49.64,49.68,49.58,49.59,15000.0,49.64,49.68,49.58,49.59,15000.0
2011-07-18 13:35:00,49.59,49.62,49.5,49.51,18200.0,49.59,49.62,49.5,49.51,18200.0
2011-07-18 13:40:00,49.53,49.55,49.49,49.53,85500.0,49.53,49.55,49.49,49.53,85500.0
2011-07-18 13:45:00,49.52,49.53,49.46,49.46,37300.0,49.52,49.53,49.46,49.46,37300.0
2011-07-18 13:50:00,49.49,49.51,49.43,49.5,13000.0,49.49,49.51,49.43,49.5,13000.0
2011-07-18 13:55:00,49.49,49.51,49.48,49.48,81800.0,49.49,49.51,49.48,49.48,81800.0
2011-07-18 14:00:00,49.5,49.51,49.43,49.46,35200.0,49.5,49.51,49.43,49.46,35200.0
2011-07-18 14:05:00,49.43,49.48,49.43,49.44,13900.0,49.43,49.48,49.43,49.44,13900.0
2011-07-18 14:10:00,49.44,49.45,49.37,49.38,20200.0,49.44,49.45,49.37,49.38,20200.0
2011-07-18 14:15:00,49.38,49.4,49.33,49.36,12600.0,49.38,49.4,49.33,49.36,12600.0
2011-07-18 14:20:00,49.38,49.43,49.34,49.36,9600.0,49.38,49.43,49.34,49.36,9600.0
2011-07-18 14:25:00,49.34,49.41,49.34,49.35,13600.0,49.34,49.41,49.34,49.35,13600.0
2011-07-18 14:30:00,49.35,49.39,49.35,49.36,8400.0,49.35,49.39,49.35,49.36,8400.0
2011-07-18 14:35:00,49.38,49.49,49.35,49.47,5900.0,49.38,49.49,49.35,49.47,5900.0
2011-07-18 14:40:00,49.48,49.5,49.42,49.47,17000.0,49.48,49.5,49.42,49.47,17000.0
2011-07-18 14:45:00,49.47,49.5,49.44,49.45,5300.0,49.47,49.5,49.44,49.45,5300.0
2011-07-18 14:50:00,49.47,49.5,49.47,49.49,5300.0,49.47,49.5,49.47,49.49,5300.0
2011-07-18 14:55:00,49.49,49.51,49.46,49.5,14300.0,49.49,49.51,49.46,49.5,14300.0
2011-07-18 15:00:00,49.49,49.56,49.44,49.55,32700.0,49.49,49.56,49.44,49.55,32700.0
2011-07-18 15:05:00,49.55,49.56,49.46,49.46,21700.0,49.55,49.56,49.46,49.46,21700.0
2011-07-18 15:10:00,49.46,49.51,49.42,49.45,11700.0,49.46,49.51,49.42,49.45,11700.0
2011-07-18 15:15:00,49.47,49.47,49.41,49.46,10700.0,49.47,49.47,49.41,49.46,10700.0
2011-07-18 15:20:00,49.45,49.47,49.42,49.42,6700.0,49.45,49.47,49.42,49.42,6700.0
2011-07-18 15:25:00,49.43,49.43,49.4,49.4,8300.0,49.43,49.43,49.4,49.4,8300.0
2011-07-18 15:30:00,49.41,49.46,49.4,49.4,20200.0,49.41,49.46,49.4,49.4,20200.0
2011-07-18 15:35:00,49.39,49.53,49.35,49.52,26600.0,49.39,49.53,49.35,49.52,26600.0
2011-07-18 15:40:00,49.53,49.53,49.45,49.46,37700.0,49.53,49.53,49.45,49.46,37700.0
2011-07-18 15:45:00,49.46,49.62,49.44,49.56,33500.0,49.46,49.62,49.44,49.56,33500.0
2011-07-18 15:50:00,49.56,49.61,49.53,49.57,24600.0,49.56,49.61,49.53,49.57,24600.0
2011-07-18 15:55:00,49.58,49.61,49.54,49.57,54200.0,49.58,49.61,49.54,49.57,54200.0
2011-07-19 09:30:00,49.99,51.07,49.9,50.57,45000.0,49.99,51.07,49.9,50.57,45000.0
2011-07-19 09:35:00,50.52,50.76,50.51,50.69,8600.0,50.52,50.76,50.51,50.69,8600.0
2011-07-19 09:40:00,50.72,51.0,50.67,50.93,18600.0,50.72,51.0,50.67,50.93,18600.0
2011-07-19 09:45:00,50.92,50.98,50.71,50.71,14800.0,50.92,50.98,50.71,50.71,14800.0
2011-07-19 09:50:00,50.71,50.84,50.65,50.82,8100.0,50.71,50.84,50.65,50.82,8100.0
2011-07-19 09:55:00,50.84,50.92,50.65,50.73,7200.0,50.84,50.92,50.65,50.73,7200.0
2011-07-19 10:00:00,50.75,50.8,50.66,50.72,7900.0,50.75,50.8,50.66,50.72,7900.0
2011-07-19 10:05:00,50.77,50.83,50.73,50.8,15600.0,50.77,50.83,50.73,50.8,15600.0
2011-07-19 10:10:00,50.8,50.8,50.75,50.77,8800.0,50.8,50.8,50.75,50.77,8800.0
2011-07-19 10:15:00,50.77,50.79,50.67,50.79,7600.0,50.77,50.79,50.67,50.79,7600.0
2011-07-19 10:20:00,50.78,50.82,50.68,50.77,7000.0,50.78,50.82,50.68,50.77,7000.0
2011-07-19 10:25:00,50.77,50.77,50.71,50.72,3300.0,50.77,50.77,50.71,50.72,3300.0
2011-07-19 10:30:00,50.73,50.8,50.55,50.67,36000.0,50.73,50.8,50.55,50.67,36000.0
2011-07-19 10:35:00,50.66,50.73,50.66,50.69,2400.0,50.66,50.73,50.66,50.69,2400.0
2011-07-19 10:40:00,50.66,50.69,50.61,50.61,3300.0,50.66,50.69,50.61,50.61,3300.0
2011-07-19 10:45:00,50.63,50.68,50.62,50.68,5600.0,50.63,50.68,50.62,50.68,5600.0
2011-07-19 10:50:00,50.68,50.7,50.59,50.59,9200.0,50.68,50.7,50.59,50.59,9200.0
2011-07-19 10:55:00,50.59,50.59,50.49,50.49,4800.0,50.59,50.59,50.49,50.49,4800.0
2011-07-19 11:00:00,50.5,50.5,50.44,50.5,9100.0,50.5,50.5,50.44,50.5,9100.0
2011-07-19 11:05:00,50.5,50.5,50.46,50.49,11700.0,50.5,50.5,50.46,50.49,11700.0
2011-07-19 11:10:00,50.46,50.46,50.38,50.46,11000.0,50.46,50.46,50.38,50.46,11000.0
2011-07-19 11:15:00,50.47,50.5,50.47,50.5,5300.0,50.47,50.5,50.47,50.5,5300.0
2011-07-19 11:20:00,50.5,50.5,50.45,50.49,5600.0,50.5,50.5,50.45,50.49,5600.0
2011-07-19 11:25:00,50.49,50.5,50.43,50.43,23400.0,50.49,50.5,50.43,50.43,23400.0
2011-07-19 11:30:00,50.46,50.55,50.44,50.5,6800.0,50.46,50.55,50.44,50.5,6800.0
2011-07-19 11:35:00,50.53,50.56,50.44,50.51,16100.0,50.53,50.56,50.44,50.51,16100.0
2011-07-19 11:40:00,50.51,50.52,50.41,50.5,19600.0,50.51,50.52,50.41,50.5,19600.0
2011-07-19 11:45:00,50.5,50.5,50.43,50.47,2700.0,50.5,50.5,50.43,50.47,2700.0
2011-07-19 11:50:00,50.46,50.51,50.46,50.51,5500.0,50.46,50.51,50.46,50.51,5500.0
2011-07-19 11:55:00,50.51,50.57,50.45,50.47,21300.0,50.51,50.57,50.45,50.47,21300.0
2011-07-19 12:00:00,50.49,50.58,50.49,50.57,1500.0,50.49,50.58,50.49,50.57,1500.0
2011-07-19 12:05:00,50.56,50.62,50.56,50.56,4100.0,50.56,50.62,50.56,50.56,4100.0
2011-07-19 12:10:00,50.59,50.63,50.58,50.62,2600.0,50.59,50.63,50.58,50.62,2600.0
2011-07-19 12:15:00,50.62,50.68,50.61,50.61,5500.0,50.62,50.68,50.61,50.61,5500.0
2011-07-19 12:20:00,50.6,50.62,50.55,50.57,4200.0,50.6,50.62,50.55,50.57,4200.0
2011-07-19 12:25:00,50.6,50.61,50.54,50.56,4400.0,50.6,50.61,50.54,50.56,4400.0
2011-07-19 12:30:00,50.57,50.66,50.55,50.65,4800.0,50.57,50.66,50.55,50.65,4800.0
2011-07-19 12:35:00,50.64,50.68,50.58,50.61,2500.0,50.64,50.68,50.58,50.61,2500.0
2011-07-19 12:40:00,50.59,50.6,50.52,50.57,14900.0,50.59,50.6,50.52,50.57,14900.0
2011-07-19 12:45:00,50.59,50.61,50.52,50.52,27100.0,50.59,50.61,50.52,50.52,27100.0
2011-07-19 12:50:00,50.52,50.58,50.48,50.5,33500.0,50.52,50.58,50.48,50.5,33500.0
2011-07-19 12:55:00,50.5,50.52,50.48,50.48,3100.0,50.5,50.52,50.48,50.48,3100.0
2011-07-19 13:00:00,50.51,50.54,50.47,50.53,4600.0,50.51,50.54,50.47,50.53,4600.0
2011-07-19 13:05:00,50.5,50.5,50.44,50.44,1300.0,50.5,50.5,50.44,50.44,1300.0
2011-07-19 13:10:00,50.44,50.45,50.36,50.39,2400.0,50.44,50.45,50.36,50.39,2400.0
2011-07-19 13:15:00,50.39,50.43,50.39,50.43,900.0,50.39,50.43,50.39,50.43,900.0
2011-07-19 13:20:00,50.44,50.45,50.42,50.43,1800.0,50.44,50.45,50.42,50.43,1800.0
2011-07-19 13:25:00,50.43,50.44,50.38,50.39,14200.0,50.43,50.44,50.38,50.39,14200.0
2011-07-19 13:30:00,50.39,50.42,50.35,50.39,15700.0,50.39,50.42,50.35,50.39,15700.0
2011-07-19 13:35:00,50.38,50.48,50.38,50.43,10400.0,50.38,50.48,50.38,50.43,10400.0
2011-07-19 13:40:00,50.42,50.53,50.41,50.53,10700.0,50.42,50.53,50.41,50.53,10700.0
2011-07-19 13:45:00,50.52,50.54,50.4,50.44,6600.0,50.52,50.54,50.4,50.44,6600.0
2011-07-19 13:50:00,50.46,50.51,50.46,50.47,7200.0,50.46,50.51,50.46,50.47,7200.0
2011-07-19 13:55:00,50.45,50.48,50.41,50.47,4400.0,50.45,50.48,50.41,50.47,4400.0
2011-07-19 14:00:00,50.48,50.48,50.44,50.44,4900.0,50.48,50.48,50.44,50.44,4900.0
2011-07-19 14:05:00,50.47,50.53,50.47,50.52,5500.0,50.47,50.53,50.47,50.52,5500.0
2011-07-19 14:10:00,50.53,50.54,50.51,50.52,4900.0,50.53,50.54,50.51,50.52,4900.0
2011-07-19 14:15:00,50.52,50.57,50.51,50.51,7000.0,50.52,50.57,50.51,50.51,7000.0
2011-07-19 14:20:00,50.5,50.51,50.49,50.5,5600.0,50.5,50.51,50.49,50.5,5600.0
2011-07-19 14:25:00,50.49,50.53,50.48,50.53,4900.0,50.49,50.53,50.48,50.53,4900.0
2011-07-19 14:30:00,50.53,50.55,50.44,50.49,31800.0,50.53,50.55,50.44,50.49,31800.0
2011-07-19 14:35:00,50.5,50.54,50.5,50.52,4200.0,50.5,50.54,50.5,50.52,4200.0
2011-07-19 14:40:00,50.53,50.59,50.53,50.59,2500.0,50.53,50.59,50.53,50.59,2500.0
2011-07-19 14:45:00,50.59,50.64,50.59,50.63,3200.0,50.59,50.64,50.59,50.63,3200.0
2011-07-19 14:50:00,50.62,50.7,50.62,50.69,3500.0,50.62,50.7,50.62,50.69,3500.0
2011-07-19 14:55:00,50.69,50.72,50.67,50.71,8900.0,50.69,50.72,50.67,50.71,8900.0
2011-07-19 15:00:00,50.71,50.74,50.7,50.74,23000.0,50.71,50.74,50.7,50.74,23000.0
2011-07-19 15:05:00,50.74,50.8,50.72,50.79,11200.0,50.74,50.8,50.72,50.79,11200.0
2011-07-19 15:10:00,50.77,50.87,50.76,50.86,11200.0,50.77,50.87,50.76,50.86,11200.0
2011-07-19 15:15:00,50.85,50.87,50.8,50.85,27900.0,50.85,50.87,50.8,50.85,27900.0
2011-07-19 15:20:00,50.85,50.91,50.85,50.9,8800.0,50.85,50.91,50.85,50.9,8800.0
2011-07-19 15:25:00,50.9,50.9,50.81,50.83,19400.0,50.9,50.9,50.81,50.83,19400.0
2011-07-19 15:30:00,50.84,50.89,50.84,50.86,17700.0,50.84,50.89,50.84,50.86,17700.0
2011-07-19 15:35:00,50.89,50.91,50.86,50.9,13600.0,50.89,50.91,50.86,50.9,13600.0
2011-07-19 15:40:00,50.9,50.91,50.84,50.87,8700.0,50.9,50.91,50.84,50.87,8700.0
2011-07-19 15:45:00,50.86,50.93,50.85,50.87,56700.0,50.86,50.93,50.85,50.87,56700.0
2011-07-19 15:50:00,50.88,50.92,50.84,50.87,39100.0,50.88,50.92,50.84,50.87,39100.0
2011-07-19 15:55:00,50.86,50.95,50.83,50.95,54800.0,50.86,50.95,50.83,50.95,54800.0
2011-07-20 09:30:00,50.62,50.64,50.06,50.06,42300.0,50.62,50.64,50.06,50.06,42300.0
2011-07-20 09:35:00,50.07,50.13,49.87,49.99,16400.0,50.07,50.13,49.87,49.99,16400.0
2011-07-20 09:40:00,49.99,50.0,49.66,49.93,17600.0,49.99,50.0,49.66,49.93,17600.0
2011-07-20 09:45:00,49.88,49.91,49.69,49.83,7000.0,49.88,49.91,49.69,49.83,7000.0
2011-07-20 09:50:00,49.86,50.0,49.85,49.87,7900.0,49.86,50.0,49.85,49.87,7900.0
2011-07-20 09:55:00,49.75,49.9,49.69,49.84,4800.0,49.75,49.9,49.69,49.84,4800.0
2011-07-20 10:00:00,49.82,49.9,49.73,49.8,6900.0,49.82,49.9,49.73,49.8,6900.0
2011-07-20 10:05:00,49.8,49.85,49.69,49.69,11500.0,49.8,49.85,49.69,49.69,11500.0
2011-07-20 10:10:00,49.69,49.8,49.57,49.59,9400.0,49.69,49.8,49.57,49.59,9400.0
2011-07-20 10:15:00,49.58,49.67,49.46,49.67,16400.0,49.58,49.67,49.46,49.67,16400.0
2011-07-20 10:20:00,49.64,49.68,49.54,49.55,19100.0,49.64,49.68,49.54,49.55,19100.0
2011-07-20 10:25:00,49.56,49.59,49.53,49.56,15700.0,49.56,49.59,49.53,49.56,15700.0
2011-07-20 10:30:00,49.59,49.69,49.51,49.65,12900.0,49.59,49.69,49.51,49.65,12900.0
2011-07-20 10:35:00,49.66,49.66,49.55,49.59,20300.0,49.66,49.66,49.55,49.59,20300.0
2011-07-20 10:40:00,49.59,49.59,49.54,49.59,7500.0,49.59,49.59,49.54,49.59,7500.0
2011-07-20 10:45:00,49.58,49.61,49.51,49.59,10200.0,49.58,49.61,49.51,49.59,10200.0
2011-07-20 10:50:00,49.6,49.73,49.58,49.73,7900.0,49.6,49.73,49.58,49.73,7900.0
2011-07-20 10:55:00,49.73,49.96,49.73,49.96,10400.0,49.73,49.96,49.73,49.96,10400.0
2011-07-20 11:00:00,49.96,49.99,49.83,49.83,10400.0,49.96,49.99,49.83,49.83,10400.0
2011-07-20 11:05:00,49.82,49.91,49.73,49.74,11900.0,49.82,49.91,49.73,49.74,11900.0
2011-07-20 11:10:00,49.74,49.76,49.66,49.69,4100.0,49.74,49.76,49.66,49.69,4100.0
2011-07-20 11:15:00,49.71,49.83,49.65,49.83,7800.0,49.71,49.83,49.65,49.83,7800.0
2011-07-20 11:20:00,49.81,49.98,49.8,49.94,8900.0,49.81,49.98,49.8,49.94,8900.0
2011-07-20 11:25:00,49.94,49.96,49.76,49.76,4200.0,49.94,49.96,49.76,49.76,4200.0
2011-07-20 11:30:00,49.74,49.8,49.69,49.76,6400.0,49.74,49.8,49.69,49.76,6400.0
2011-07-20 11:35:00,49.79,49.83,49.72,49.72,5600.0,49.79,49.83,49.72,49.72,5600.0
2011-07-20 11:40:00,49.71,49.84,49.7,49.76,10400.0,49.71,49.84,49.7,49.76,10400.0
2011-07-20 11:45:00,49.78,49.78,49.58,49.58,10800.0,49.78,49.78,49.58,49.58,10800.0
2011-07-20 11:50:00,49.6,49.6,49.5,49.52,2400.0,49.6,49.6,49.5,49.52,2400.0
2011-07-20 11:55:00,49.52,49.61,49.48,49.61,5400.0,49.52,49.61,49.48,49.61,5400.0
2011-07-20 12:00:00,49.61,49.73,49.61,49.71,6300.0,49.61,49.73,49.61,49.71,6300.0
2011-07-20 12:05:00,49.7,49.82,49.7,49.82,3600.0,49.7,49.82,49.7,49.82,3600.0
2011-07-20 12:10:00,49.79,49.93,49.78,49.93,5400.0,49.79,49.93,49.78,49.93,5400.0
2011-07-20 12:15:00,49.93,49.94,49.73,49.78,13100.0,49.93,49.94,49.73,49.78,13100.0
2011-07-20 12:20:00,49.76,49.83,49.76,49.81,3100.0,49.76,49.83,49.76,49.81,3100.0
2011-07-20 12:25:00,49.85,49.9,49.84,49.87,4000.0,49.85,49.9,49.84,49.87,4000.0
2011-07-20 12:30:00,49.87,49.87,49.78,49.79,4800.0,49.87,49.87,49.78,49.79,4800.0
2011-07-20 12:35:00,49.8,49.83,49.75,49.78,3200.0,49.8,49.83,49.75,49.78,3200.0
2011-07-20 12:40:00,49.79,49.8,49.74,49.76,3700.0,49.79,49.8,49.74,49.76,3700.0
2011-07-20 12:45:00,49.72,49.75,49.68,49.75,4600.0,49.72,49.75,49.68,49.75,4600.0
2011-07-20 12:50:00,49.76,49.84,49.75,49.83,1600.0,49.76,49.84,49.75,49.83,1600.0
2011-07-20 12:55:00,49.83,49.88,49.77,49.8,11700.0,49.83,49.88,49.77,49.8,11700.0
2011-07-20 13:00:00,49.8,49.93,49.8,49.93,2500.0,49.8,49.93,49.8,49.93,2500.0
2011-07-20 13:05:00,49.92,49.99,49.9,49.96,4000.0,49.92,49.99,49.9,49.96,4000.0
2011-07-20 13:10:00,49.99,50.0,49.98,50.0,4100.0,49.99,50.0,49.98,50.0,4100.0
2011-07-20 13:15:00,50.0,50.04,49.98,50.03,10800.0,50.0,50.04,49.98,50.03,10800.0
2011-07-20 13:20:00,50.05,50.06,49.98,50.06,8200.0,50.05,50.06,49.98,50.06,8200.0
2011-07-20 13:25:00,50.05,50.14,50.05,50.14,4100.0,50.05,50.14,50.05,50.14,4100.0
2011-07-20 13:30:00,50.14,50.26,50.14,50.19,13700.0,50.14,50.26,50.14,50.19,13700.0
2011-07-20 13:35:00,50.18,50.26,50.17,50.26,5000.0,50.18,50.26,50.17,50.26,5000.0
2011-07-20 13:40:00,50.23,50.32,50.2,50.32,7900.0,50.23,50.32,50.2,50.32,7900.0
2011-07-20 13:45:00,50.3,50.39,50.29,50.37,6100.0,50.3,50.39,50.29,50.37,6100.0
2011-07-20 13:50:00,50.39,50.43,50.37,50.43,3600.0,50.39,50.43,50.37,50.43,3600.0
2011-07-20 13:55:00,50.43,50.43,50.36,50.42,3500.0,50.43,50.43,50.36,50.42,3500.0
2011-07-20 14:00:00,50.42,50.43,50.28,50.38,11000.0,50.42,50.43,50.28,50.38,11000.0
2011-07-20 14:05:00,50.33,50.33,50.21,50.23,3400.0,50.33,50.33,50.21,50.23,3400.0
2011-07-20 14:10:00,50.21,50.29,50.21,50.22,6300.0,50.21,50.29,50.21,50.22,6300.0
2011-07-20 14:15:00,50.22,50.26,50.17,50.25,21100.0,50.22,50.26,50.17,50.25,21100.0
2011-07-20 14:20:00,50.24,50.24,50.18,50.19,2000.0,50.24,50.24,50.18,50.19,2000.0
2011-07-20 14:25:00,50.19,50.26,50.1,50.22,21300.0,50.19,50.26,50.1,50.22,21300.0
2011-07-20 14:30:00,50.22,50.22,50.11,50.12,18300.0,50.22,50.22,50.11,50.12,18300.0
2011-07-20 14:35:00,50.11,50.15,50.09,50.11,3600.0,50.11,50.15,50.09,50.11,3600.0
2011-07-20 14:40:00,50.13,50.25,50.12,50.14,9700.0,50.13,50.25,50.12,50.14,9700.0
2011-07-20 14:45:00,50.17,50.17,50.02,50.02,10400.0,50.17,50.17,50.02,50.02,10400.0
2011-07-20 14:50:00,50.03,50.08,50.0,50.08,3100.0,50.03,50.08,50.0,50.08,3100.0
2011-07-20 14:55:00,50.07,50.07,50.01,50.07,2600.0,50.07,50.07,50.01,50.07,2600.0
2011-07-20 15:00:00,50.08,50.14,50.07,50.14,6000.0,50.08,50.14,50.07,50.14,6000.0
2011-07-20 15:05:00,50.14,50.14,50.01,50.09,11300.0,50.14,50.14,50.01,50.09,11300.0
2011-07-20 15:10:00,50.1,50.15,50.04,50.06,20000.0,50.1,50.15,50.04,50.06,20000.0
2011-07-20 15:15:00,50.09,50.09,50.02,50.02,4600.0,50.09,50.09,50.02,50.02,4600.0
2011-07-20 15:20:00,50.01,50.02,49.94,49.94,21100.0,50.01,50.02,49.94,49.94,21100.0
2011-07-20 15:25:00,49.95,49.95,49.87,49.92,12200.0,49.95,49.95,49.87,49.92,12200.0
2011-07-20 15:30:00,49.93,49.95,49.89,49.9,10300.0,49.93,49.95,49.89,49.9,10300.0
2011-07-20 15:35:00,49.9,49.99,49.88,49.98,10600.0,49.9,49.99,49.88,49.98,10600.0
2011-07-20 15:40:00,49.97,50.07,49.96,50.06,12000.0,49.97,50.07,49.96,50.06,12000.0
2011-07-20 15:45:00,50.05,50.13,50.04,50.11,37900.0,50.05,50.13,50.04,50.11,37900.0
2011-07-20 15:50:00,50.1,50.15,50.04,50.13,50300.0,50.1,50.15,50.04,50.13,50300.0
2011-07-20 15:55:00,50.14,50.21,50.11,50.2,113200.0,50.14,50.21,50.11,50.2,113200.0
2011-07-21 09:30:00,50.47,50.84,50.33,50.8,45100.0,50.47,50.84,50.33,50.8,45100.0
2011-07-21 09:35:00,50.75,50.75,50.59,50.69,17300.0,50.75,50.75,50.59,50.69,17300.0
2011-07-21 09:40:00,50.68,50.69,50.57,50.59,15400.0,50.68,50.69,50.57,50.59,15400.0
2011-07-21 09:45:00,50.6,50.82,50.52,50.76,18400.0,50.6,50.82,50.52,50.76,18400.0
2011-07-21 09:50:00,50.78,50.86,50.72,50.85,7000.0,50.78,50.86,50.72,50.85,7000.0
2011-07-21 09:55:00,50.84,50.93,50.83,50.89,12700.0,50.84,50.93,50.83,50.89,12700.0
2011-07-21 10:00:00,50.87,51.21,50.72,51.19,20000.0,50.87,51.21,50.72,51.19,20000.0
2011-07-21 10:05:00,51.2,51.41,51.2,51.34,30200.0,51.2,51.41,51.2,51.34,30200.0
2011-07-21 10:10:00,51.33,51.7,51.33,51.7,44500.0,51.33,51.7,51.33,51.7,44500.0
2011-07-21 10:15:00,51.7,51.7,51.33,51.4,30400.0,51.7,51.7,51.33,51.4,30400.0
2011-07-21 10:20:00,51.37,51.44,51.32,51.39,15900.0,51.37,51.44,51.32,51.39,15900.0
2011-07-21 10:25:00,51.38,51.52,51.37,51.41,21700.0,51.38,51.52,51.37,51.41,21700.0
2011-07-21 10:30:00,51.41,51.5,51.38,51.48,7400.0,51.41,51.5,51.38,51.48,7400.0
2011-07-21 10:35:00,51.48,51.72,51.47,51.72,16800.0,51.48,51.72,51.47,51.72,16800.0
2011-07-21 10:40:00,51.72,51.84,51.69,51.72,13800.0,51.72,51.84,51.69,51.72,13800.0
2011-07-21 10:45:00,51.71,51.71,51.59,51.62,5900.0,51.71,51.71,51.59,51.62,5900.0
2011-07-21 10:50:00,51.59,51.6,51.43,51.47,14300.0,51.59,51.6,51.43,51.47,14300.0
2011-07-21 10:55:00,51.44,51.48,51.43,51.43,2900.0,51.44,51.48,51.43,51.43,2900.0
2011-07-21 11:00:00,51.44,51.48,51.4,51.4,6200.0,51.44,51.48,51.4,51.4,6200.0
2011-07-21 11:05:00,51.39,51.39,51.27,51.27,14300.0,51.39,51.39,51.27,51.27,14300.0
2011-07-21 11:10:00,51.27,51.3,51.25,51.3,6200.0,51.27,51.3,51.25,51.3,6200.0
2011-07-21 11:15:00,51.3,51.31,51.25,51.27,7900.0,51.3,51.31,51.25,51.27,7900.0
2011-07-21 11:20:00,51.26,51.34,51.17,51.34,11800.0,51.26,51.34,51.17,51.34,11800.0
2011-07-21 11:25:00,51.31,51.37,51.05,51.08,24000.0,51.31,51.37,51.05,51.08,24000.0
2011-07-21 11:30:00,51.09,51.09,50.99,51.07,5400.0,51.09,51.09,50.99,51.07,5400.0
2011-07-21 11:35:00,51.09,51.19,51.09,51.14,5700.0,51.09,51.19,51.09,51.14,5700.0
2011-07-21 11:40:00,51.15,51.24,51.11,51.13,9600.0,51.15,51.24,51.11,51.13,9600.0
2011-07-21 11:45:00,51.12,51.17,51.12,51.17,7300.0,51.12,51.17,51.12,51.17,7300.0
2011-07-21 11:50:00,51.18,51.22,51.07,51.2,22300.0,51.18,51.22,51.07,51.2,22300.0
2011-07-21 11:55:00,51.2,51.29,51.17,51.28,12500.0,51.2,51.29,51.17,51.28,12500.0
2011-07-21 12:00:00,51.3,51.33,51.26,51.26,4800.0,51.3,51.33,51.26,51.26,4800.0
2011-07-21 12:05:00,51.28,51.29,51.18,51.19,3000.0,51.28,51.29,51.18,51.19,3000.0
2011-07-21 12:10:00,51.18,51.18,51.06,51.09,13600.0,51.18,51.18,51.06,51.09,13600.0
2011-07-21 12:15:00,51.08,51.08,50.95,50.95,2900.0,51.08,51.08,50.95,50.95,2900.0
2011-07-21 12:20:00,50.95,50.97,50.87,50.9,15800.0,50.95,50.97,50.87,50.9,15800.0
2011-07-21 12:25:00,50.87,50.94,50.87,50.93,13900.0,50.87,50.94,50.87,50.93,13900.0
2011-07-21 12:30:00,50.93,50.95,50.89,50.9,4600.0,50.93,50.95,50.89,50.9,4600.0
2011-07-21 12:35:00,50.88,51.03,50.86,51.03,11600.0,50.88,51.03,50.86,51.03,11600.0
2011-07-21 12:40:00,51.01,51.1,50.95,51.09,5700.0,51.01,51.1,50.95,51.09,5700.0
2011-07-21 12:45:00,51.11,51.14,51.06,51.14,4400.0,51.11,51.14,51.06,51.14,4400.0
2011-07-21 12:50:00,51.13,51.13,50.99,51.02,10900.0,51.13,51.13,50.99,51.02,10900.0
2011-07-21 12:55:00,51.03,51.08,51.02,51.08,2100.0,51.03,51.08,51.02,51.08,2100.0
2011-07-21 13:00:00,51.08,51.14,51.01,51.06,8600.0,51.08,51.14,51.01,51.06,8600.0
2011-07-21 13:05:00,51.07,51.1,51.03,51.03,3300.0,51.07,51.1,51.03,51.03,3300.0
2011-07-21 13:10:00,51.04,51.13,51.04,51.13,3000.0,51.04,51.13,51.04,51.13,3000.0
2011-07-21 13:15:00,51.13,51.15,51.07,51.14,4800.0,51.13,51.15,51.07,51.14,4800.0
2011-07-21 13:20:00,51.13,51.22,51.12,51.21,2800.0,51.13,51.22,51.12,51.21,2800.0
2011-07-21 13:25:00,51.22,51.35,51.22,51.35,2700.0,51.22,51.35,51.22,51.35,2700.0
2011-07-21 13:30:00,51.35,51.41,51.31,51.32,4100.0,51.35,51.41,51.31,51.32,4100.0
2011-07-21 13:35:00,51.34,51.34,51.2,51.2,5600.0,51.34,51.34,51.2,51.2,5600.0
2011-07-21 13:40:00,51.21,51.28,51.18,51.24,33000.0,51.21,51.28,51.18,51.24,33000.0
2011-07-21 13:45:00,51.23,51.3,51.21,51.3,8600.0,51.23,51.3,51.21,51.3,8600.0
2011-07-21 13:50:00,51.29,51.32,51.22,51.26,5900.0,51.29,51.32,51.22,51.26,5900.0
2011-07-21 13:55:00,51.29,51.31,51.26,51.31,210300.0,51.29,51.31,51.26,51.31,210300.0
2011-07-21 14:00:00,51.33,51.65,51.33,51.6,27400.0,51.33,51.65,51.33,51.6,27400.0
2011-07-21 14:05:00,51.6,51.63,51.53,51.54,10500.0,51.6,51.63,51.53,51.54,10500.0
2011-07-21 14:10:00,51.54,51.57,51.49,51.54,4400.0,51.54,51.57,51.49,51.54,4400.0
2011-07-21 14:15:00,51.54,51.54,51.28,51.28,11300.0,51.54,51.54,51.28,51.28,11300.0
2011-07-21 14:20:00,51.29,51.3,51.25,51.26,14300.0,51.29,51.3,51.25,51.26,14300.0
2011-07-21 14:25:00,51.26,51.29,51.24,51.28,3200.0,51.26,51.29,51.24,51.28,3200.0
2011-07-21 14:30:00,51.29,51.29,51.2,51.24,13500.0,51.29,51.29,51.2,51.24,13500.0
2011-07-21 14:35:00,51.24,51.36,51.24,51.3,5300.0,51.24,51.36,51.24,51.3,5300.0
2011-07-21 14:40:00,51.3,51.3,51.26,51.28,6100.0,51.3,51.3,51.26,51.28,6100.0
2011-07-21 14:45:00,51.26,51.28,51.2,51.28,10700.0,51.26,51.28,51.2,51.28,10700.0
2011-07-21 14:50:00,51.26,51.28,51.23,51.26,9900.0,51.26,51.28,51.23,51.26,9900.0
2011-07-21 14:55:00,51.26,51.3,51.16,51.17,11500.0,51.26,51.3,51.16,51.17,11500.0
2011-07-21 15:00:00,51.16,51.16,51.11,51.14,20100.0,51.16,51.16,51.11,51.14,20100.0
2011-07-21 15:05:00,51.14,51.2,51.13,51.16,19300.0,51.14,51.2,51.13,51.16,19300.0
2011-07-21 15:10:00,51.16,51.2,51.13,51.16,14300.0,51.16,51.2,51.13,51.16,14300.0
2011-07-21 15:15:00,51.15,51.18,51.12,51.18,23600.0,51.15,51.18,51.12,51.18,23600.0
2011-07-21 15:20:00,51.18,51.2,51.12,51.19,10500.0,51.18,51.2,51.12,51.19,10500.0
2011-07-21 15:25:00,51.19,51.22,51.17,51.21,8500.0,51.19,51.22,51.17,51.21,8500.0
2011-07-21 15:30:00,51.22,51.27,51.21,51.27,13700.0,51.22,51.27,51.21,51.27,13700.0
2011-07-21 15:35:00,51.28,51.3,51.18,51.19,14800.0,51.28,51.3,51.18,51.19,14800.0
2011-07-21 15:40:00,51.18,51.23,51.15,51.17,10900.0,51.18,51.23,51.15,51.17,10900.0
2011-07-21 15:45:00,51.2,51.3,51.18,51.22,23800.0,51.2,51.3,51.18,51.22,23800.0
2011-07-21 15:50:00,51.2,51.22,51.14,51.16,32700.0,51.2,51.22,51.14,51.16,32700.0
2011-07-21 15:55:00,51.16,51.23,51.14,51.18,36300.0,51.16,51.23,51.14,51.18,36300.0
2011-07-22 09:30:00,51.27,51.3,50.63,51.25,13200.0,51.27,51.3,50.63,51.25,13200.0
2011-07-22 09:35:00,51.29,51.51,51.24,51.24,7500.0,51.29,51.51,51.24,51.24,7500.0
2011-07-22 09:40:00,51.3,51.36,51.24,51.28,5000.0,51.3,51.36,51.24,51.28,5000.0
2011-07-22 09:45:00,51.25,51.41,51.25,51.41,5700.0,51.25,51.41,51.25,51.41,5700.0
2011-07-22 09:50:00,51.46,51.5,51.37,51.5,6400.0,51.46,51.5,51.37,51.5,6400.0
2011-07-22 09:55:00,51.48,51.51,51.32,51.45,13300.0,51.48,51.51,51.32,51.45,13300.0
2011-07-22 10:00:00,51.43,51.49,51.18,51.32,6200.0,51.43,51.49,51.18,51.32,6200.0
2011-07-22 10:05:00,51.34,51.49,51.34,51.41,5900.0,51.34,51.49,51.34,51.41,5900.0
2011-07-22 10:10:00,51.45,51.46,51.4,51.44,4600.0,51.45,51.46,51.4,51.44,4600.0
2011-07-22 10:15:00,51.44,51.44,51.19,51.28,6400.0,51.44,51.44,51.19,51.28,6400.0
2011-07-22 10:20:00,51.28,51.28,51.11,51.11,5800.0,51.28,51.28,51.11,51.11,5800.0
2011-07-22 10:25:00,51.14,51.14,50.93,51.0,9300.0,51.14,51.14,50.93,51.0,9300.0
2011-07-22 10:30:00,51.0,51.0,50.98,51.0,5400.0,51.0,51.0,50.98,51.0,5400.0
2011-07-22 10:35:00,51.0,51.0,50.91,50.91,5900.0,51.0,51.0,50.91,50.91,5900.0
2011-07-22 10:40:00,50.95,51.0,50.94,50.97,9300.0,50.95,51.0,50.94,50.97,9300.0
2011-07-22 10:45:00,51.0,51.0,50.96,51.0,11800.0,51.0,51.0,50.96,51.0,11800.0
2011-07-22 10:50:00,50.99,50.99,50.9,50.99,6300.0,50.99,50.99,50.9,50.99,6300.0
2011-07-22 10:55:00,50.98,51.0,50.94,50.99,4100.0,50.98,51.0,50.94,50.99,4100.0
2011-07-22 11:00:00,51.0,51.07,50.99,51.07,11300.0,51.0,51.07,50.99,51.07,11300.0
2011-07-22 11:05:00,51.07,51.13,51.05,51.13,3000.0,51.07,51.13,51.05,51.13,3000.0
2011-07-22 11:10:00,51.13,51.15,51.05,51.05,4900.0,51.13,51.15,51.05,51.05,4900.0
2011-07-22 11:15:00,51.06,51.13,51.06,51.13,5500.0,51.06,51.13,51.06,51.13,5500.0
2011-07-22 11:20:00,51.12,51.12,51.02,51.05,11000.0,51.12,51.12,51.02,51.05,11000.0
2011-07-22 11:25:00,51.08,51.15,51.01,51.02,27400.0,51.08,51.15,51.01,51.02,27400.0
2011-07-22 11:30:00,51.03,51.06,50.97,50.99,2800.0,51.03,51.06,50.97,50.99,2800.0
2011-07-22 11:35:00,50.99,51.07,50.95,51.07,10900.0,50.99,51.07,50.95,51.07,10900.0
2011-07-22 11:40:00,51.07,51.31,51.07,51.3,7600.0,51.07,51.31,51.07,51.3,7600.0
2011-07-22 11:45:00,51.32,51.37,51.28,51.34,6000.0,51.32,51.37,51.28,51.34,6000.0
2011-07-22 11:50:00,51.39,51.4,51.32,51.35,14800.0,51.39,51.4,51.32,51.35,14800.0
2011-07-22 11:55:00,51.36,51.37,51.31,51.34,4400.0,51.36,51.37,51.31,51.34,4400.0
2011-07-22 12:00:00,51.34,51.35,51.31,51.31,10100.0,51.34,51.35,51.31,51.31,10100.0
2011-07-22 12:05:00,51.3,51.31,51.26,51.28,12600.0,51.3,51.31,51.26,51.28,12600.0
2011-07-22 12:10:00,51.26,51.41,51.26,51.41,11800.0,51.26,51.41,51.26,51.41,11800.0
2011-07-22 12:15:00,51.41,51.41,51.37,51.37,2900.0,51.41,51.41,51.37,51.37,2900.0
2011-07-22 12:20:00,51.37,51.37,51.33,51.36,6200.0,51.37,51.37,51.33,51.36,6200.0
2011-07-22 12:25:00,51.33,51.35,51.29,51.35,6200.0,51.33,51.35,51.29,51.35,6200.0
2011-07-22 12:30:00,51.33,51.36,51.2,51.2,10600.0,51.33,51.36,51.2,51.2,10600.0
2011-07-22 12:35:00,51.21,51.49,51.18,51.41,70400.0,51.21,51.49,51.18,51.41,70400.0
2011-07-22 12:40:00,51.41,51.47,51.38,51.47,3200.0,51.41,51.47,51.38,51.47,3200.0
2011-07-22 12:45:00,51.46,51.47,51.38,51.38,3100.0,51.46,51.47,51.38,51.38,3100.0
2011-07-22 12:50:00,51.4,51.42,51.39,51.39,2900.0,51.4,51.42,51.39,51.39,2900.0
2011-07-22 12:55:00,51.38,51.44,51.36,51.44,3500.0,51.38,51.44,51.36,51.44,3500.0
2011-07-22 13:00:00,51.43,51.44,51.39,51.41,5400.0,51.43,51.44,51.39,51.41,5400.0
2011-07-22 13:05:00,51.41,51.41,51.35,51.35,2000.0,51.41,51.41,51.35,51.35,2000.0
2011-07-22 13:10:00,51.33,51.36,51.29,51.36,4300.0,51.33,51.36,51.29,51.36,4300.0
2011-07-22 13:15:00,51.36,51.47,51.35,51.47,11500.0,51.36,51.47,51.35,51.47,11500.0
2011-07-22 13:20:00,51.48,51.5,51.47,51.47,5300.0,51.48,51.5,51.47,51.47,5300.0
2011-07-22 13:25:00,51.47,51.5,51.46,51.49,6300.0,51.47,51.5,51.46,51.49,6300.0
2011-07-22 13:30:00,51.49,51.49,51.47,51.47,3000.0,51.49,51.49,51.47,51.47,3000.0
2011-07-22 13:35:00,51.47,51.48,51.41,51.42,6000.0,51.47,51.48,51.41,51.42,6000.0
2011-07-22 13:40:00,51.43,51.46,51.38,51.39,3800.0,51.43,51.46,51.38,51.39,3800.0
2011-07-22 13:45:00,51.36,51.37,51.3,51.32,4600.0,51.36,51.37,51.3,51.32,4600.0
2011-07-22 13:50:00,51.32,51.37,51.31,51.34,4200.0,51.32,51.37,51.31,51.34,4200.0
2011-07-22 13:55:00,51.33,51.39,51.33,51.39,8700.0,51.33,51.39,51.33,51.39,8700.0
2011-07-22 14:00:00,51.39,51.39,51.32,51.32,9700.0,51.39,51.39,51.32,51.32,9700.0
2011-07-22 14:05:00,51.33,51.36,51.26,51.36,8100.0,51.33,51.36,51.26,51.36,8100.0
2011-07-22 14:10:00,51.33,51.35,51.31,51.31,2700.0,51.33,51.35,51.31,51.31,2700.0
2011-07-22 14:15:00,51.3,51.31,51.24,51.27,6400.0,51.3,51.31,51.24,51.27,6400.0
2011-07-22 14:20:00,51.27,51.27,51.16,51.16,7000.0,51.27,51.27,51.16,51.16,7000.0
2011-07-22 14:25:00,51.16,51.17,51.12,51.16,9100.0,51.16,51.17,51.12,51.16,9100.0
2011-07-22 14:30:00,51.17,51.23,51.16,51.19,5600.0,51.17,51.23,51.16,51.19,5600.0
2011-07-22 14:35:00,51.18,51.18,51.12,51.17,6200.0,51.18,51.18,51.12,51.17,6200.0
2011-07-22 14:40:00,51.17,51.25,51.17,51.25,4200.0,51.17,51.25,51.17,51.25,4200.0
2011-07-22 14:45:00,51.23,51.24,51.18,51.22,17200.0,51.23,51.24,51.18,51.22,17200.0
2011-07-22 14:50:00,51.23,51.23,51.11,51.12,5300.0,51.23,51.23,51.11,51.12,5300.0
2011-07-22 14:55:00,51.12,51.16,51.12,51.16,6000.0,51.12,51.16,51.12,51.16,6000.0
2011-07-22 15:00:00,51.16,51.2,51.13,51.16,8900.0,51.16,51.2,51.13,51.16,8900.0
2011-07-22 15:05:00,51.17,51.18,51.13,51.14,4600.0,51.17,51.18,51.13,51.14,4600.0
2011-07-22 15:10:00,51.14,51.15,51.09,51.1,5900.0,51.14,51.15,51.09,51.1,5900.0
2011-07-22 15:15:00,51.1,51.1,51.04,51.05,18600.0,51.1,51.1,51.04,51.05,18600.0
2011-07-22 15:20:00,51.04,51.06,50.96,50.96,20300.0,51.04,51.06,50.96,50.96,20300.0
2011-07-22 15:25:00,50.97,50.97,50.92,50.92,8900.0,50.97,50.97,50.92,50.92,8900.0
2011-07-22 15:30:00,50.92,51.01,50.92,50.94,11400.0,50.92,51.01,50.92,50.94,11400.0
2011-07-22 15:35:00,50.95,50.95,50.88,50.9,13100.0,50.95,50.95,50.88,50.9,13100.0
2011-07-22 15:40:00,50.89,50.96,50.86,50.95,13900.0,50.89,50.96,50.86,50.95,13900.0
2011-07-22 15:45:00,50.96,51.1,50.96,51.08,22200.0,50.96,51.1,50.96,51.08,22200.0
2011-07-22 15:50:00,51.06,51.06,50.95,50.95,25200.0,51.06,51.06,50.95,50.95,25200.0
2011-07-22 15:55:00,50.96,51.01,50.94,50.98,32800.0,50.96,51.01,50.94,50.98,32800.0
2011-07-25 09:30:00,50.48,50.79,50.15,50.37,26000.0,50.48,50.79,50.15,50.37,26000.0
2011-07-25 09:35:00,50.27,50.34,50.12,50.12,5300.0,50.27,50.34,50.12,50.12,5300.0
2011-07-25 09:40:00,50.12,50.16,49.76,49.82,11400.0,50.12,50.16,49.76,49.82,11400.0
2011-07-25 09:45:00,49.83,49.99,49.72,49.75,36300.0,49.83,49.99,49.72,49.75,36300.0
2011-07-25 09:50:00,49.72,49.76,49.54,49.65,41300.0,49.72,49.76,49.54,49.65,41300.0
2011-07-25 09:55:00,49.65,49.74,49.61,49.71,25100.0,49.65,49.74,49.61,49.71,25100.0
2011-07-25 10:00:00,49.71,49.8,49.61,49.62,21000.0,49.71,49.8,49.61,49.62,21000.0
2011-07-25 10:05:00,49.63,49.63,49.47,49.56,20800.0,49.63,49.63,49.47,49.56,20800.0
2011-07-25 10:10:00,49.55,49.78,49.55,49.71,19100.0,49.55,49.78,49.55,49.71,19100.0
2011-07-25 10:15:00,49.7,49.77,49.68,49.77,8600.0,49.7,49.77,49.68,49.77,8600.0
2011-07-25 10:20:00,49.77,49.77,49.66,49.69,20200.0,49.77,49.77,49.66,49.69,20200.0
2011-07-25 10:25:00,49.71,49.72,49.55,49.58,8200.0,49.71,49.72,49.55,49.58,8200.0
2011-07-25 10:30:00,49.59,49.64,49.55,49.6,7900.0,49.59,49.64,49.55,49.6,7900.0
2011-07-25 10:35:00,49.6,49.61,49.55,49.56,9300.0,49.6,49.61,49.55,49.56,9300.0
2011-07-25 10:40:00,49.55,49.75,49.55,49.69,11700.0,49.55,49.75,49.55,49.69,11700.0
2011-07-25 10:45:00,49.69,49.69,49.64,49.67,9700.0,49.69,49.69,49.64,49.67,9700.0
2011-07-25 10:50:00,49.66,49.66,49.55,49.57,8600.0,49.66,49.66,49.55,49.57,8600.0
2011-07-25 10:55:00,49.57,49.58,49.34,49.52,38200.0,49.57,49.58,49.34,49.52,38200.0
2011-07-25 11:00:00,49.49,49.67,49.45,49.64,11800.0,49.49,49.67,49.45,49.64,11800.0
2011-07-25 11:05:00,49.65,49.67,49.57,49.57,14000.0,49.65,49.67,49.57,49.57,14000.0
2011-07-25 11:10:00,49.58,49.59,49.54,49.56,6600.0,49.58,49.59,49.54,49.56,6600.0
2011-07-25 11:15:00,49.55,49.63,49.55,49.59,26300.0,49.55,49.63,49.55,49.59,26300.0
2011-07-25 11:20:00,49.59,49.67,49.56,49.67,3800.0,49.59,49.67,49.56,49.67,3800.0
2011-07-25 11:25:00,49.68,49.73,49.65,49.66,5700.0,49.68,49.73,49.65,49.66,5700.0
2011-07-25 11:30:00,49.68,49.7,49.65,49.67,8100.0,49.68,49.7,49.65,49.67,8100.0
2011-07-25 11:35:00,49.67,49.78,49.66,49.74,12800.0,49.67,49.78,49.66,49.74,12800.0
2011-07-25 11:40:00,49.74,49.95,49.72,49.95,22900.0,49.74,49.95,49.72,49.95,22900.0
2011-07-25 11:45:00,49.94,49.99,49.86,49.86,8300.0,49.94,49.99,49.86,49.86,8300.0
2011-07-25 11:50:00,49.87,49.87,49.69,49.8,15600.0,49.87,49.87,49.69,49.8,15600.0
2011-07-25 11:55:00,49.82,49.87,49.72,49.73,12700.0,49.82,49.87,49.72,49.73,12700.0
2011-07-25 12:00:00,49.75,49.76,49.71,49.75,2000.0,49.75,49.76,49.71,49.75,2000.0
2011-07-25 12:05:00,49.76,49.78,49.75,49.76,2800.0,49.76,49.78,49.75,49.76,2800.0
2011-07-25 12:10:00,49.76,49.8,49.72,49.76,10600.0,49.76,49.8,49.72,49.76,10600.0
2011-07-25 12:15:00,49.75,49.8,49.74,49.75,2400.0,49.75,49.8,49.74,49.75,2400.0
2011-07-25 12:20:00,49.75,49.79,49.7,49.78,13800.0,49.75,49.79,49.7,49.78,13800.0
2011-07-25 12:25:00,49.78,49.87,49.78,49.87,4300.0,49.78,49.87,49.78,49.87,4300.0
2011-07-25 12:30:00,49.88,49.93,49.88,49.93,4800.0,49.88,49.93,49.88,49.93,4800.0
2011-07-25 12:35:00,49.93,50.0,49.9,50.0,13000.0,49.93,50.0,49.9,50.0,13000.0
2011-07-25 12:40:00,50.0,50.0,49.99,50.0,8000.0,50.0,50.0,49.99,50.0,8000.0
2011-07-25 12:45:00,49.99,50.21,49.99,50.21,22600.0,49.99,50.21,49.99,50.21,22600.0
2011-07-25 12:50:00,50.21,50.31,50.21,50.31,13600.0,50.21,50.31,50.21,50.31,13600.0
2011-07-25 12:55:00,50.33,50.36,50.31,50.34,5000.0,50.33,50.36,50.31,50.34,5000.0
2011-07-25 13:00:00,50.35,50.42,50.29,50.42,21100.0,50.35,50.42,50.29,50.42,21100.0
2011-07-25 13:05:00,50.43,50.43,50.35,50.37,4900.0,50.43,50.43,50.35,50.37,4900.0
2011-07-25 13:10:00,50.37,50.37,50.18,50.2,4500.0,50.37,50.37,50.18,50.2,4500.0
2011-07-25 13:15:00,50.18,50.24,50.16,50.23,5300.0,50.18,50.24,50.16,50.23,5300.0
2011-07-25 13:20:00,50.23,50.28,50.22,50.25,4000.0,50.23,50.28,50.22,50.25,4000.0
2011-07-25 13:25:00,50.23,50.24,50.2,50.21,1100.0,50.23,50.24,50.2,50.21,1100.0
2011-07-25 13:30:00,50.2,50.22,50.15,50.22,6200.0,50.2,50.22,50.15,50.22,6200.0
2011-07-25 13:35:00,50.24,50.24,50.11,50.13,2200.0,50.24,50.24,50.11,50.13,2200.0
2011-07-25 13:40:00,50.13,50.15,50.09,50.15,14200.0,50.13,50.15,50.09,50.15,14200.0
2011-07-25 13:45:00,50.14,50.15,50.1,50.12,3900.0,50.14,50.15,50.1,50.12,3900.0
2011-07-25 13:50:00,50.12,50.13,50.1,50.1,3700.0,50.12,50.13,50.1,50.1,3700.0
2011-07-25 13:55:00,50.11,50.16,50.11,50.14,3400.0,50.11,50.16,50.11,50.14,3400.0
2011-07-25 14:00:00,50.13,50.27,50.12,50.25,6500.0,50.13,50.27,50.12,50.25,6500.0
2011-07-25 14:05:00,50.25,50.25,50.21,50.22,5400.0,50.25,50.25,50.21,50.22,5400.0
2011-07-25 14:10:00,50.22,50.26,50.22,50.23,7400.0,50.22,50.26,50.22,50.23,7400.0
2011-07-25 14:15:00,50.25,50.25,50.2,50.21,2800.0,50.25,50.25,50.2,50.21,2800.0
2011-07-25 14:20:00,50.21,50.21,50.16,50.17,5100.0,50.21,50.21,50.16,50.17,5100.0
2011-07-25 14:25:00,50.16,50.21,50.16,50.19,15000.0,50.16,50.21,50.16,50.19,15000.0
2011-07-25 14:30:00,50.17,50.18,50.13,50.15,7400.0,50.17,50.18,50.13,50.15,7400.0
2011-07-25 14:35:00,50.15,50.17,50.07,50.07,4800.0,50.15,50.17,50.07,50.07,4800.0
2011-07-25 14:40:00,50.07,50.1,50.04,50.08,5300.0,50.07,50.1,50.04,50.08,5300.0
2011-07-25 14:45:00,50.06,50.07,50.02,50.04,6500.0,50.06,50.07,50.02,50.04,6500.0
2011-07-25 14:50:00,50.04,50.05,50.0,50.0,8900.0,50.04,50.05,50.0,50.0,8900.0
2011-07-25 14:55:00,49.99,50.0,49.93,49.94,10100.0,49.99,50.0,49.93,49.94,10100.0
2011-07-25 15:00:00,49.95,49.95,49.82,49.85,12900.0,49.95,49.95,49.82,49.85,12900.0
2011-07-25 15:05:00,49.84,49.86,49.83,49.85,12500.0,49.84,49.86,49.83,49.85,12500.0
2011-07-25 15:10:00,49.85,49.86,49.77,49.78,10100.0,49.85,49.86,49.77,49.78,10100.0
2011-07-25 15:15:00,49.8,49.85,49.74,49.78,19000.0,49.8,49.85,49.74,49.78,19000.0
2011-07-25 15:20:00,49.78,49.78,49.67,49.67,13300.0,49.78,49.78,49.67,49.67,13300.0
2011-07-25 15:25:00,49.68,49.68,49.58,49.6,13200.0,49.68,49.68,49.58,49.6,13200.0
2011-07-25 15:30:00,49.6,49.72,49.55,49.72,15200.0,49.6,49.72,49.55,49.72,15200.0
2011-07-25 15:35:00,49.73,49.73,49.63,49.63,12300.0,49.73,49.73,49.63,49.63,12300.0
2011-07-25 15:40:00,49.62,49.63,49.54,49.54,19700.0,49.62,49.63,49.54,49.54,19700.0
2011-07-25 15:45:00,49.56,49.56,49.47,49.48,26500.0,49.56,49.56,49.47,49.48,26500.0
2011-07-25 15:50:00,49.47,49.47,49.34,49.37,52100.0,49.47,49.47,49.34,49.37,52100.0
2011-07-25 15:55:00,49.38,49.5,49.37,49.46,82800.0,49.38,49.5,49.37,49.46,82800.0
2011-07-26 09:30:00,49.47,49.54,48.85,48.91,39900.0,49.47,49.54,48.85,48.91,39900.0
2011-07-26 09:35:00,48.91,48.91,48.57,48.62,34200.0,48.91,48.91,48.57,48.62,34200.0
2011-07-26 09:40:00,48.6,48.73,48.57,48.6,38100.0,48.6,48.73,48.57,48.6,38100.0
2011-07-26 09:45:00,48.61,48.62,48.26,48.32,57700.0,48.61,48.62,48.26,48.32,57700.0
2011-07-26 09:50:00,48.32,48.36,48.23,48.26,26600.0,48.32,48.36,48.23,48.26,26600.0
2011-07-26 09:55:00,48.26,48.36,48.26,48.33,13500.0,48.26,48.36,48.26,48.33,13500.0
2011-07-26 10:00:00,48.35,48.42,48.3,48.3,27200.0,48.35,48.42,48.3,48.3,27200.0
2011-07-26 10:05:00,48.3,48.33,48.12,48.13,19600.0,48.3,48.33,48.12,48.13,19600.0
2011-07-26 10:10:00,48.13,48.42,48.13,48.4,21300.0,48.13,48.42,48.13,48.4,21300.0
2011-07-26 10:15:00,48.39,48.5,48.38,48.43,28300.0,48.39,48.5,48.38,48.43,28300.0
2011-07-26 10:20:00,48.45,48.46,48.31,48.36,19100.0,48.45,48.46,48.31,48.36,19100.0
2011-07-26 10:25:00,48.39,48.57,48.38,48.57,30900.0,48.39,48.57,48.38,48.57,30900.0
2011-07-26 10:30:00,48.58,48.59,48.46,48.53,12100.0,48.58,48.59,48.46,48.53,12100.0
2011-07-26 10:35:00,48.53,48.53,48.48,48.49,13800.0,48.53,48.53,48.48,48.49,13800.0
2011-07-26 10:40:00,48.49,48.55,48.46,48.5,10500.0,48.49,48.55,48.46,48.5,10500.0
2011-07-26 10:45:00,48.5,48.6,48.5,48.55,19000.0,48.5,48.6,48.5,48.55,19000.0
2011-07-26 10:50:00,48.55,48.55,48.48,48.5,37500.0,48.55,48.55,48.48,48.5,37500.0
2011-07-26 10:55:00,48.51,48.57,48.51,48.57,5700.0,48.51,48.57,48.51,48.57,5700.0
2011-07-26 11:00:00,48.57,48.57,48.47,48.5,18600.0,48.57,48.57,48.47,48.5,18600.0
2011-07-26 11:05:00,48.5,48.54,48.47,48.5,17600.0,48.5,48.54,48.47,48.5,17600.0
2011-07-26 11:10:00,48.47,48.48,48.43,48.46,6500.0,48.47,48.48,48.43,48.46,6500.0
2011-07-26 11:15:00,48.47,48.67,48.46,48.67,15900.0,48.47,48.67,48.46,48.67,15900.0
2011-07-26 11:20:00,48.66,48.73,48.64,48.71,12100.0,48.66,48.73,48.64,48.71,12100.0
2011-07-26 11:25:00,48.7,48.72,48.64,48.72,8300.0,48.7,48.72,48.64,48.72,8300.0
2011-07-26 11:30:00,48.72,48.74,48.72,48.73,3000.0,48.72,48.74,48.72,48.73,3000.0
2011-07-26 11:35:00,48.72,48.84,48.71,48.82,10100.0,48.72,48.84,48.71,48.82,10100.0
2011-07-26 11:40:00,48.84,48.85,48.76,48.83,10300.0,48.84,48.85,48.76,48.83,10300.0
2011-07-26 11:45:00,48.83,49.05,48.83,49.03,52000.0,48.83,49.05,48.83,49.03,52000.0
2011-07-26 11:50:00,49.03,49.06,49.01,49.04,5100.0,49.03,49.06,49.01,49.04,5100.0
2011-07-26 11:55:00,49.04,49.12,49.04,49.1,6800.0,49.04,49.12,49.04,49.1,6800.0
2011-07-26 12:00:00,49.1,49.16,49.09,49.14,5700.0,49.1,49.16,49.09,49.14,5700.0
2011-07-26 12:05:00,49.14,49.15,49.13,49.14,5400.0,49.14,49.15,49.13,49.14,5400.0
2011-07-26 12:10:00,49.13,49.28,49.07,49.22,35300.0,49.13,49.28,49.07,49.22,35300.0
2011-07-26 12:15:00,49.23,49.25,49.2,49.2,7800.0,49.23,49.25,49.2,49.2,7800.0
2011-07-26 12:20:00,49.2,49.2,49.15,49.2,3700.0,49.2,49.2,49.15,49.2,3700.0
2011-07-26 12:25:00,49.2,49.2,49.15,49.15,1600.0,49.2,49.2,49.15,49.15,1600.0
2011-07-26 12:30:00,49.15,49.15,49.1,49.1,1700.0,49.15,49.15,49.1,49.1,1700.0
2011-07-26 12:35:00,49.11,49.18,49.09,49.18,6800.0,49.11,49.18,49.09,49.18,6800.0
2011-07-26 12:40:00,49.18,49.19,49.14,49.19,2200.0,49.18,49.19,49.14,49.19,2200.0
2011-07-26 12:45:00,49.19,49.2,49.15,49.18,5800.0,49.19,49.2,49.15,49.18,5800.0
2011-07-26 12:50:00,49.17,49.2,49.17,49.2,1600.0,49.17,49.2,49.17,49.2,1600.0
2011-07-26 12:55:00,49.2,49.26,49.18,49.26,2800.0,49.2,49.26,49.18,49.26,2800.0
2011-07-26 13:00:00,49.27,49.35,49.25,49.33,5200.0,49.27,49.35,49.25,49.33,5200.0
2011-07-26 13:05:00,49.29,49.31,49.22,49.22,3800.0,49.29,49.31,49.22,49.22,3800.0
2011-07-26 13:10:00,49.22,49.26,49.21,49.23,8200.0,49.22,49.26,49.21,49.23,8200.0
2011-07-26 13:15:00,49.26,49.26,49.14,49.24,15400.0,49.26,49.26,49.14,49.24,15400.0
2011-07-26 13:20:00,49.22,49.25,49.21,49.23,4700.0,49.22,49.25,49.21,49.23,4700.0
2011-07-26 13:25:00,49.23,49.25,49.2,49.23,4600.0,49.23,49.25,49.2,49.23,4600.0
2011-07-26 13:30:00,49.23,49.25,49.23,49.23,1800.0,49.23,49.25,49.23,49.23,1800.0
2011-07-26 13:35:00,49.22,49.26,49.21,49.24,9500.0,49.22,49.26,49.21,49.24,9500.0
2011-07-26 13:40:00,49.23,49.27,49.19,49.21,21400.0,49.23,49.27,49.19,49.21,21400.0
2011-07-26 13:45:00,49.2,49.2,49.14,49.18,3600.0,49.2,49.2,49.14,49.18,3600.0
2011-07-26 13:50:00,49.19,49.31,49.19,49.29,4800.0,49.19,49.31,49.19,49.29,4800.0
2011-07-26 13:55:00,49.31,49.36,49.27,49.36,6900.0,49.31,49.36,49.27,49.36,6900.0
2011-07-26 14:00:00,49.35,49.39,49.32,49.36,8000.0,49.35,49.39,49.32,49.36,8000.0
2011-07-26 14:05:00,49.33,49.4,49.32,49.36,4400.0,49.33,49.4,49.32,49.36,4400.0
2011-07-26 14:10:00,49.36,49.6,49.33,49.57,17900.0,49.36,49.6,49.33,49.57,17900.0
2011-07-26 14:15:00,49.57,49.67,49.56,49.57,12800.0,49.57,49.67,49.56,49.57,12800.0
2011-07-26 14:20:00,49.57,49.63,49.54,49.54,6400.0,49.57,49.63,49.54,49.54,6400.0
2011-07-26 14:25:00,49.54,49.6,49.53,49.57,10300.0,49.54,49.6,49.53,49.57,10300.0
2011-07-26 14:30:00,49.57,49.67,49.57,49.65,13600.0,49.57,49.67,49.57,49.65,13600.0
2011-07-26 14:35:00,49.67,49.71,49.65,49.7,13200.0,49.67,49.71,49.65,49.7,13200.0
2011-07-26 14:40:00,49.7,49.7,49.67,49.69,10700.0,49.7,49.7,49.67,49.69,10700.0
2011-07-26 14:45:00,49.69,49.75,49.68,49.75,15100.0,49.69,49.75,49.68,49.75,15100.0
2011-07-26 14:50:00,49.73,49.87,49.73,49.84,14900.0,49.73,49.87,49.73,49.84,14900.0
2011-07-26 14:55:00,49.83,49.84,49.79,49.81,13000.0,49.83,49.84,49.79,49.81,13000.0
2011-07-26 15:00:00,49.81,49.81,49.67,49.68,18300.0,49.81,49.81,49.67,49.68,18300.0
2011-07-26 15:05:00,49.68,49.76,49.66,49.76,16800.0,49.68,49.76,49.66,49.76,16800.0
2011-07-26 15:10:00,49.76,49.76,49.68,49.68,16100.0,49.76,49.76,49.68,49.68,16100.0
2011-07-26 15:15:00,49.68,49.68,49.57,49.62,11300.0,49.68,49.68,49.57,49.62,11300.0
2011-07-26 15:20:00,49.63,49.66,49.58,49.61,13700.0,49.63,49.66,49.58,49.61,13700.0
2011-07-26 15:25:00,49.61,49.68,49.61,49.67,11200.0,49.61,49.68,49.61,49.67,11200.0
2011-07-26 15:30:00,49.67,49.73,49.63,49.64,20600.0,49.67,49.73,49.63,49.64,20600.0
2011-07-26 15:35:00,49.64,49.72,49.61,49.66,27300.0,49.64,49.72,49.61,49.66,27300.0
2011-07-26 15:40:00,49.65,49.69,49.57,49.58,27800.0,49.65,49.69,49.57,49.58,27800.0
2011-07-26 15:45:00,49.58,49.6,49.43,49.44,25400.0,49.58,49.6,49.43,49.44,25400.0
2011-07-26 15:50:00,49.44,49.49,49.38,49.49,41300.0,49.44,49.49,49.38,49.49,41300.0
2011-07-26 15:55:00,49.49,49.56,49.48,49.52,53300.0,49.49,49.56,49.48,49.52,53300.0
2011-07-27 09:30:00,49.22,49.29,48.86,49.18,38900.0,49.22,49.29,48.86,49.18,38900.0
2011-07-27 09:35:00,49.03,49.35,48.93,49.15,18600.0,49.03,49.35,48.93,49.15,18600.0
2011-07-27 09:40:00,49.15,49.16,48.63,48.69,28500.0,49.15,49.16,48.63,48.69,28500.0
2011-07-27 09:45:00,48.67,48.68,48.52,48.52,17100.0,48.67,48.68,48.52,48.52,17100.0
2011-07-27 09:50:00,48.52,48.53,48.29,48.29,20100.0,48.52,48.53,48.29,48.29,20100.0
2011-07-27 09:55:00,48.24,48.32,48.14,48.18,17800.0,48.24,48.32,48.14,48.18,17800.0
2011-07-27 10:00:00,48.19,48.21,48.0,48.02,33600.0,48.19,48.21,48.0,48.02,33600.0
2011-07-27 10:05:00,48.02,48.05,47.81,47.85,45300.0,48.02,48.05,47.81,47.85,45300.0
2011-07-27 10:10:00,47.86,47.86,47.7,47.8,18600.0,47.86,47.86,47.7,47.8,18600.0
2011-07-27 10:15:00,47.86,48.27,47.82,48.22,45500.0,47.86,48.27,47.82,48.22,45500.0
2011-07-27 10:20:00,48.22,48.22,47.93,47.93,17000.0,48.22,48.22,47.93,47.93,17000.0
2011-07-27 10:25:00,47.93,47.94,47.86,47.87,18300.0,47.93,47.94,47.86,47.87,18300.0
2011-07-27 10:30:00,47.89,47.9,47.77,47.9,33800.0,47.89,47.9,47.77,47.9,33800.0
2011-07-27 10:35:00,47.9,48.01,47.84,47.84,14400.0,47.9,48.01,47.84,47.84,14400.0
2011-07-27 10:40:00,47.83,47.85,47.7,47.71,10200.0,47.83,47.85,47.7,47.71,10200.0
2011-07-27 10:45:00,47.73,47.81,47.61,47.78,11500.0,47.73,47.81,47.61,47.78,11500.0
2011-07-27 10:50:00,47.8,47.96,47.76,47.96,8900.0,47.8,47.96,47.76,47.96,8900.0
2011-07-27 10:55:00,47.96,48.07,47.95,48.02,10800.0,47.96,48.07,47.95,48.02,10800.0
2011-07-27 11:00:00,48.04,48.04,47.95,47.99,8800.0,48.04,48.04,47.95,47.99,8800.0
2011-07-27 11:05:00,47.99,48.03,47.97,48.01,3400.0,47.99,48.03,47.97,48.01,3400.0
2011-07-27 11:10:00,48.02,48.11,48.0,48.11,5800.0,48.02,48.11,48.0,48.11,5800.0
2011-07-27 11:15:00,48.11,48.24,48.08,48.1,10700.0,48.11,48.24,48.08,48.1,10700.0
2011-07-27 11:20:00,48.1,48.26,48.1,48.22,7300.0,48.1,48.26,48.1,48.22,7300.0
2011-07-27 11:25:00,48.26,48.39,48.25,48.37,7700.0,48.26,48.39,48.25,48.37,7700.0
2011-07-27 11:30:00,48.38,48.43,48.34,48.36,13700.0,48.38,48.43,48.34,48.36,13700.0
2011-07-27 11:35:00,48.36,48.36,48.26,48.28,5300.0,48.36,48.36,48.26,48.28,5300.0
2011-07-27 11:40:00,48.31,48.5,48.31,48.5,12400.0,48.31,48.5,48.31,48.5,12400.0
2011-07-27 11:45:00,48.49,48.56,48.44,48.55,12500.0,48.49,48.56,48.44,48.55,12500.0
2011-07-27 11:50:00,48.54,48.54,48.33,48.35,6500.0,48.54,48.54,48.33,48.35,6500.0
2011-07-27 11:55:00,48.37,48.37,48.17,48.27,6400.0,48.37,48.37,48.17,48.27,6400.0
2011-07-27 12:00:00,48.25,48.26,48.22,48.26,3300.0,48.25,48.26,48.22,48.26,3300.0
2011-07-27 12:05:00,48.25,48.25,48.04,48.08,6300.0,48.25,48.25,48.04,48.08,6300.0
2011-07-27 12:10:00,48.09,48.19,48.09,48.16,9900.0,48.09,48.19,48.09,48.16,9900.0
2011-07-27 12:15:00,48.16,48.16,48.03,48.03,4300.0,48.16,48.16,48.03,48.03,4300.0
2011-07-27 12:20:00,48.04,48.05,48.0,48.0,10900.0,48.04,48.05,48.0,48.0,10900.0
2011-07-27 12:25:00,48.01,48.04,47.96,48.04,4500.0,48.01,48.04,47.96,48.04,4500.0
2011-07-27 12:30:00,48.05,48.05,47.99,48.01,5400.0,48.05,48.05,47.99,48.01,5400.0
2011-07-27 12:35:00,48.03,48.05,47.96,48.02,8900.0,48.03,48.05,47.96,48.02,8900.0
2011-07-27 12:40:00,48.03,48.21,48.01,48.17,10800.0,48.03,48.21,48.01,48.17,10800.0
2011-07-27 12:45:00,48.15,48.16,48.1,48.1,2600.0,48.15,48.16,48.1,48.1,2600.0
2011-07-27 12:50:00,48.09,48.16,48.06,48.06,6500.0,48.09,48.16,48.06,48.06,6500.0
2011-07-27 12:55:00,48.04,48.04,47.96,47.96,2600.0,48.04,48.04,47.96,47.96,2600.0
2011-07-27 13:00:00,47.98,48.01,47.97,47.98,4800.0,47.98,48.01,47.97,47.98,4800.0
2011-07-27 13:05:00,47.98,48.05,47.95,48.01,8700.0,47.98,48.05,47.95,48.01,8700.0
2011-07-27 13:10:00,48.0,48.01,47.91,47.93,12100.0,48.0,48.01,47.91,47.93,12100.0
2011-07-27 13:15:00,47.93,47.93,47.8,47.9,14500.0,47.93,47.93,47.8,47.9,14500.0
2011-07-27 13:20:00,47.9,47.9,47.73,47.74,4400.0,47.9,47.9,47.73,47.74,4400.0
2011-07-27 13:25:00,47.73,47.8,47.73,47.8,4900.0,47.73,47.8,47.73,47.8,4900.0
2011-07-27 13:30:00,47.79,47.79,47.71,47.77,9300.0,47.79,47.79,47.71,47.77,9300.0
2011-07-27 13:35:00,47.76,47.77,47.71,47.77,7000.0,47.76,47.77,47.71,47.77,7000.0
2011-07-27 13:40:00,47.75,47.85,47.74,47.83,4500.0,47.75,47.85,47.74,47.83,4500.0
2011-07-27 13:45:00,47.84,47.86,47.75,47.75,4700.0,47.84,47.86,47.75,47.75,4700.0
2011-07-27 13:50:00,47.75,47.76,47.68,47.75,11700.0,47.75,47.76,47.68,47.75,11700.0
2011-07-27 13:55:00,47.75,47.83,47.68,47.77,11800.0,47.75,47.83,47.68,47.77,11800.0
2011-07-27 14:00:00,47.76,47.78,47.69,47.72,7800.0,47.76,47.78,47.69,47.72,7800.0
2011-07-27 14:05:00,47.73,47.74,47.64,47.66,6800.0,47.73,47.74,47.64,47.66,6800.0
2011-07-27 14:10:00,47.66,47.67,47.5,47.5,12500.0,47.66,47.67,47.5,47.5,12500.0
2011-07-27 14:15:00,47.52,47.52,47.39,47.41,20700.0,47.52,47.52,47.39,47.41,20700.0
2011-07-27 14:20:00,47.4,47.43,47.33,47.43,10600.0,47.4,47.43,47.33,47.43,10600.0
2011-07-27 14:25:00,47.42,47.42,47.25,47.25,11400.0,47.42,47.42,47.25,47.25,11400.0
2011-07-27 14:30:00,47.25,47.37,47.15,47.35,22400.0,47.25,47.37,47.15,47.35,22400.0
2011-07-27 14:35:00,47.36,47.55,47.31,47.55,42200.0,47.36,47.55,47.31,47.55,42200.0
2011-07-27 14:40:00,47.55,47.6,47.52,47.6,24000.0,47.55,47.6,47.52,47.6,24000.0
2011-07-27 14:45:00,47.58,47.7,47.54,47.67,21400.0,47.58,47.7,47.54,47.67,21400.0
2011-07-27 14:50:00,47.62,47.68,47.58,47.66,13500.0,47.62,47.68,47.58,47.66,13500.0
2011-07-27 14:55:00,47.66,47.74,47.57,47.74,24400.0,47.66,47.74,47.57,47.74,24400.0
2011-07-27 15:00:00,47.75,47.78,47.62,47.66,22900.0,47.75,47.78,47.62,47.66,22900.0
2011-07-27 15:05:00,47.66,47.76,47.61,47.62,20100.0,47.66,47.76,47.61,47.62,20100.0
2011-07-27 15:10:00,47.63,47.68,47.63,47.64,18900.0,47.63,47.68,47.63,47.64,18900.0
2011-07-27 15:15:00,47.64,47.67,47.58,47.62,34200.0,47.64,47.67,47.58,47.62,34200.0
2011-07-27 15:20:00,47.64,47.7,47.58,47.67,28400.0,47.64,47.7,47.58,47.67,28400.0
2011-07-27 15:25:00,47.69,47.83,47.67,47.82,25600.0,47.69,47.83,47.67,47.82,25600.0
2011-07-27 15:30:00,47.82,47.92,47.76,47.92,25000.0,47.82,47.92,47.76,47.92,25000.0
2011-07-27 15:35:00,47.92,48.02,47.87,48.01,28500.0,47.92,48.02,47.87,48.01,28500.0
2011-07-27 15:40:00,48.01,48.02,47.95,48.0,25800.0,48.01,48.02,47.95,48.0,25800.0
2011-07-27 15:45:00,48.0,48.08,47.97,47.98,50600.0,48.0,48.08,47.97,47.98,50600.0
2011-07-27 15:50:00,47.97,48.04,47.93,48.0,64500.0,47.97,48.04,47.93,48.0,64500.0
2011-07-27 15:55:00,47.99,48.05,47.9,47.91,99400.0,47.99,48.05,47.9,47.91,99400.0
2011-07-28 09:30:00,47.92,48.11,47.51,47.9,23900.0,47.92,48.11,47.51,47.9,23900.0
2011-07-28 09:35:00,47.9,48.24,47.89,48.16,9300.0,47.9,48.24,47.89,48.16,9300.0
2011-07-28 09:40:00,48.08,48.28,48.08,48.2,10600.0,48.08,48.28,48.08,48.2,10600.0
2011-07-28 09:45:00,48.2,48.59,48.17,48.59,11600.0,48.2,48.59,48.17,48.59,11600.0
2011-07-28 09:50:00,48.55,48.86,48.55,48.77,16800.0,48.55,48.86,48.55,48.77,16800.0
2011-07-28 09:55:00,48.73,48.85,48.65,48.7,11400.0,48.73,48.85,48.65,48.7,11400.0
2011-07-28 10:00:00,48.71,48.85,48.63,48.85,19100.0,48.71,48.85,48.63,48.85,19100.0
2011-07-28 10:05:00,48.85,49.14,48.8,49.14,25700.0,48.85,49.14,48.8,49.14,25700.0
2011-07-28 10:10:00,49.16,49.34,49.09,49.11,29300.0,49.16,49.34,49.09,49.11,29300.0
2011-07-28 10:15:00,49.11,49.11,48.97,49.02,21700.0,49.11,49.11,48.97,49.02,21700.0
2011-07-28 10:20:00,49.03,49.12,49.03,49.11,12500.0,49.03,49.12,49.03,49.11,12500.0
2011-07-28 10:25:00,49.16,49.31,49.12,49.26,12000.0,49.16,49.31,49.12,49.26,12000.0
2011-07-28 10:30:00,49.27,49.31,49.07,49.07,12700.0,49.27,49.31,49.07,49.07,12700.0
2011-07-28 10:35:00,49.06,49.15,48.98,49.15,20900.0,49.06,49.15,48.98,49.15,20900.0
2011-07-28 10:40:00,49.15,49.3,49.12,49.27,20100.0,49.15,49.3,49.12,49.27,20100.0
2011-07-28 10:45:00,49.3,49.37,49.2,49.28,24400.0,49.3,49.37,49.2,49.28,24400.0
2011-07-28 10:50:00,49.26,49.31,49.21,49.28,10800.0,49.26,49.31,49.21,49.28,10800.0
2011-07-28 10:55:00,49.25,49.31,49.23,49.23,8200.0,49.25,49.31,49.23,49.23,8200.0
2011-07-28 11:00:00,49.22,49.22,49.07,49.18,18900.0,49.22,49.22,49.07,49.18,18900.0
2011-07-28 11:05:00,49.16,49.31,49.12,49.26,8900.0,49.16,49.31,49.12,49.26,8900.0
2011-07-28 11:10:00,49.26,49.26,49.18,49.24,10100.0,49.26,49.26,49.18,49.24,10100.0
2011-07-28 11:15:00,49.25,49.37,49.25,49.33,11500.0,49.25,49.37,49.25,49.33,11500.0
2011-07-28 11:20:00,49.32,49.61,49.3,49.54,28000.0,49.32,49.61,49.3,49.54,28000.0
2011-07-28 11:25:00,49.55,49.63,49.51,49.56,12900.0,49.55,49.63,49.51,49.56,12900.0
2011-07-28 11:30:00,49.56,49.63,49.44,49.63,5800.0,49.56,49.63,49.44,49.63,5800.0
2011-07-28 11:35:00,49.62,49.62,49.43,49.44,21800.0,49.62,49.62,49.43,49.44,21800.0
2011-07-28 11:40:00,49.45,49.48,49.41,49.47,7000.0,49.45,49.48,49.41,49.47,7000.0
2011-07-28 11:45:00,49.45,49.52,49.45,49.5,11700.0,49.45,49.52,49.45,49.5,11700.0
2011-07-28 11:50:00,49.51,49.64,49.48,49.63,26500.0,49.51,49.64,49.48,49.63,26500.0
2011-07-28 11:55:00,49.62,49.67,49.6,49.65,11600.0,49.62,49.67,49.6,49.65,11600.0
2011-07-28 12:00:00,49.67,49.78,49.64,49.77,22300.0,49.67,49.78,49.64,49.77,22300.0
2011-07-28 12:05:00,49.79,49.8,49.7,49.72,19700.0,49.79,49.8,49.7,49.72,19700.0
2011-07-28 12:10:00,49.72,49.73,49.57,49.6,12000.0,49.72,49.73,49.57,49.6,12000.0
2011-07-28 12:15:00,49.61,49.61,49.35,49.36,17200.0,49.61,49.61,49.35,49.36,17200.0
2011-07-28 12:20:00,49.36,49.46,49.36,49.44,6200.0,49.36,49.46,49.36,49.44,6200.0
2011-07-28 12:25:00,49.46,49.5,49.41,49.48,12400.0,49.46,49.5,49.41,49.48,12400.0
2011-07-28 12:30:00,49.48,49.57,49.44,49.56,15000.0,49.48,49.57,49.44,49.56,15000.0
2011-07-28 12:35:00,49.56,49.61,49.54,49.59,22800.0,49.56,49.61,49.54,49.59,22800.0
2011-07-28 12:40:00,49.59,49.76,49.59,49.74,31700.0,49.59,49.76,49.59,49.74,31700.0
2011-07-28 12:45:00,49.73,49.73,49.59,49.62,9600.0,49.73,49.73,49.59,49.62,9600.0
2011-07-28 12:50:00,49.61,49.7,49.55,49.6,23600.0,49.61,49.7,49.55,49.6,23600.0
2011-07-28 12:55:00,49.61,49.68,49.55,49.68,9100.0,49.61,49.68,49.55,49.68,9100.0
2011-07-28 13:00:00,49.65,49.65,49.57,49.57,7800.0,49.65,49.65,49.57,49.57,7800.0
2011-07-28 13:05:00,49.58,49.61,49.55,49.58,9200.0,49.58,49.61,49.55,49.58,9200.0
2011-07-28 13:10:00,49.57,49.64,49.52,49.55,12900.0,49.57,49.64,49.52,49.55,12900.0
2011-07-28 13:15:00,49.53,49.55,49.48,49.49,7800.0,49.53,49.55,49.48,49.49,7800.0
2011-07-28 13:20:00,49.48,49.48,49.36,49.39,7100.0,49.48,49.48,49.36,49.39,7100.0
2011-07-28 13:25:00,49.37,49.38,49.31,49.37,4300.0,49.37,49.38,49.31,49.37,4300.0
2011-07-28 13:30:00,49.36,49.42,49.33,49.41,33700.0,49.36,49.42,49.33,49.41,33700.0
2011-07-28 13:35:00,49.4,49.45,49.35,49.35,14400.0,49.4,49.45,49.35,49.35,14400.0
2011-07-28 13:40:00,49.37,49.4,49.22,49.25,20800.0,49.37,49.4,49.22,49.25,20800.0
2011-07-28 13:45:00,49.25,49.26,49.08,49.09,17800.0,49.25,49.26,49.08,49.09,17800.0
2011-07-28 13:50:00,49.11,49.11,48.94,48.96,22700.0,49.11,49.11,48.94,48.96,22700.0
2011-07-28 13:55:00,48.96,48.96,48.83,48.84,17500.0,48.96,48.96,48.83,48.84,17500.0
2011-07-28 14:00:00,48.86,48.87,48.76,48.77,9100.0,48.86,48.87,48.76,48.77,9100.0
2011-07-28 14:05:00,48.77,48.83,48.55,48.65,18200.0,48.77,48.83,48.55,48.65,18200.0
2011-07-28 14:10:00,48.65,48.66,48.55,48.64,15600.0,48.65,48.66,48.55,48.64,15600.0
2011-07-28 14:15:00,48.62,48.64,48.56,48.59,8500.0,48.62,48.64,48.56,48.59,8500.0
2011-07-28 14:20:00,48.59,48.6,48.5,48.52,14800.0,48.59,48.6,48.5,48.52,14800.0
2011-07-28 14:25:00,48.48,48.54,48.34,48.52,14200.0,48.48,48.54,48.34,48.52,14200.0
2011-07-28 14:30:00,48.51,48.52,48.33,48.33,15700.0,48.51,48.52,48.33,48.33,15700.0
2011-07-28 14:35:00,48.33,48.35,48.12,48.13,22400.0,48.33,48.35,48.12,48.13,22400.0
2011-07-28 14:40:00,48.15,48.24,48.07,48.23,15600.0,48.15,48.24,48.07,48.23,15600.0
2011-07-28 14:45:00,48.21,48.39,48.17,48.36,10800.0,48.21,48.39,48.17,48.36,10800.0
2011-07-28 14:50:00,48.36,48.52,48.26,48.52,15100.0,48.36,48.52,48.26,48.52,15100.0
2011-07-28 14:55:00,48.5,48.52,48.34,48.51,49200.0,48.5,48.52,48.34,48.51,49200.0
2011-07-28 15:00:00,48.52,48.54,48.4,48.46,23000.0,48.52,48.54,48.4,48.46,23000.0
2011-07-28 15:05:00,48.46,48.47,48.39,48.43,46900.0,48.46,48.47,48.39,48.43,46900.0
2011-07-28 15:10:00,48.43,48.46,48.38,48.38,46800.0,48.43,48.46,48.38,48.38,46800.0
2011-07-28 15:15:00,48.36,48.37,48.24,48.35,32100.0,48.36,48.37,48.24,48.35,32100.0
2011-07-28 15:20:00,48.32,48.32,48.13,48.13,35200.0,48.32,48.32,48.13,48.13,35200.0
2011-07-28 15:25:00,48.11,48.22,48.05,48.05,14400.0,48.11,48.22,48.05,48.05,14400.0
2011-07-28 15:30:00,48.05,48.18,48.0,48.16,36700.0,48.05,48.18,48.0,48.16,36700.0
2011-07-28 15:35:00,48.16,48.31,48.16,48.21,41300.0,48.16,48.31,48.16,48.21,41300.0
2011-07-28 15:40:00,48.2,48.23,48.1,48.14,53100.0,48.2,48.23,48.1,48.14,53100.0
2011-07-28 15:45:00,48.15,48.15,47.99,48.01,57000.0,48.15,48.15,47.99,48.01,57000.0
2011-07-28 15:50:00,48.01,48.01,47.78,47.97,126800.0,48.01,48.01,47.78,47.97,126800.0
2011-07-28 15:55:00,47.96,48.09,47.96,47.98,110600.0,47.96,48.09,47.96,47.98,110600.0
2011-07-29 09:30:00,49.89,50.0,48.8,49.5,259800.0,49.89,50.0,48.8,49.5,259800.0
2011-07-29 09:35:00,49.51,49.85,49.13,49.45,111900.0,49.51,49.85,49.13,49.45,111900.0
2011-07-29 09:40:00,49.45,49.56,48.62,48.93,166100.0,49.45,49.56,48.62,48.93,166100.0
2011-07-29 09:45:00,48.96,49.16,48.79,48.8,158500.0,48.96,49.16,48.79,48.8,158500.0
2011-07-29 09:50:00,48.79,48.81,48.45,48.47,202300.0,48.79,48.81,48.45,48.47,202300.0
2011-07-29 09:55:00,48.47,48.6,48.46,48.6,98600.0,48.47,48.6,48.46,48.6,98600.0
2011-07-29 10:00:00,48.6,48.6,48.45,48.5,119100.0,48.6,48.6,48.45,48.5,119100.0
2011-07-29 10:05:00,48.5,48.88,48.46,48.88,85300.0,48.5,48.88,48.46,48.88,85300.0
2011-07-29 10:10:00,48.86,49.0,48.71,48.95,36300.0,48.86,49.0,48.71,48.95,36300.0
2011-07-29 10:15:00,48.95,48.99,48.75,48.84,30500.0,48.95,48.99,48.75,48.84,30500.0
2011-07-29 10:20:00,48.83,49.0,48.83,49.0,21200.0,48.83,49.0,48.83,49.0,21200.0
2011-07-29 10:25:00,48.98,49.03,48.92,48.99,33800.0,48.98,49.03,48.92,48.99,33800.0
2011-07-29 10:30:00,48.99,49.2,48.98,49.12,55100.0,48.99,49.2,48.98,49.12,55100.0
2011-07-29 10:35:00,49.12,49.31,49.0,49.28,72600.0,49.12,49.31,49.0,49.28,72600.0
2011-07-29 10:40:00,49.28,49.36,49.05,49.08,55400.0,49.28,49.36,49.05,49.08,55400.0
2011-07-29 10:45:00,49.14,49.5,49.09,49.44,41400.0,49.14,49.5,49.09,49.44,41400.0
2011-07-29 10:50:00,49.46,49.99,49.46,49.9,47600.0,49.46,49.99,49.46,49.9,47600.0
2011-07-29 10:55:00,49.92,50.15,49.82,50.13,108100.0,49.92,50.15,49.82,50.13,108100.0
2011-07-29 11:00:00,50.12,50.14,49.95,50.1,70500.0,50.12,50.14,49.95,50.1,70500.0
2011-07-29 11:05:00,50.11,50.44,50.08,50.42,83200.0,50.11,50.44,50.08,50.42,83200.0
2011-07-29 11:10:00,50.42,50.5,50.33,50.46,68700.0,50.42,50.5,50.33,50.46,68700.0
2011-07-29 11:15:00,50.49,50.69,50.37,50.53,94800.0,50.49,50.69,50.37,50.53,94800.0
2011-07-29 11:20:00,50.54,50.73,50.5,50.7,46100.0,50.54,50.73,50.5,50.7,46100.0
2011-07-29 11:25:00,50.7,50.9,50.7,50.88,86800.0,50.7,50.9,50.7,50.88,86800.0
2011-07-29 11:30:00,50.87,51.09,50.71,51.08,75500.0,50.87,51.09,50.71,51.08,75500.0
2011-07-29 11:35:00,51.05,51.22,50.98,51.09,65900.0,51.05,51.22,50.98,51.09,65900.0
2011-07-29 11:40:00,51.08,51.5,51.07,51.45,49100.0,51.08,51.5,51.07,51.45,49100.0
2011-07-29 11:45:00,51.44,51.44,50.94,50.96,42600.0,51.44,51.44,50.94,50.96,42600.0
2011-07-29 11:50:00,50.94,51.07,50.87,51.01,39600.0,50.94,51.07,50.87,51.01,39600.0
2011-07-29 11:55:00,51.0,51.1,50.92,50.98,50300.0,51.0,51.1,50.92,50.98,50300.0
2011-07-29 12:00:00,51.0,51.06,50.85,50.96,28700.0,51.0,51.06,50.85,50.96,28700.0
2011-07-29 12:05:00,50.95,50.95,50.66,50.86,20100.0,50.95,50.95,50.66,50.86,20100.0
2011-07-29 12:10:00,50.86,50.98,50.7,50.7,24400.0,50.86,50.98,50.7,50.7,24400.0
2011-07-29 12:15:00,50.69,50.7,50.55,50.59,13200.0,50.69,50.7,50.55,50.59,13200.0
2011-07-29 12:20:00,50.58,50.59,50.29,50.5,83700.0,50.58,50.59,50.29,50.5,83700.0
2011-07-29 12:25:00,50.49,50.8,50.48,50.79,52500.0,50.49,50.8,50.48,50.79,52500.0
2011-07-29 12:30:00,50.8,50.96,50.67,50.73,21800.0,50.8,50.96,50.67,50.73,21800.0
2011-07-29 12:35:00,50.75,51.01,50.75,50.93,23200.0,50.75,51.01,50.75,50.93,23200.0
2011-07-29 12:40:00,50.91,51.09,50.86,51.07,36900.0,50.91,51.09,50.86,51.07,36900.0
2011-07-29 12:45:00,51.07,51.08,50.92,50.94,17000.0,51.07,51.08,50.92,50.94,17000.0
2011-07-29 12:50:00,50.92,51.0,50.87,50.97,9300.0,50.92,51.0,50.87,50.97,9300.0
2011-07-29 12:55:00,50.95,51.0,50.86,50.92,16900.0,50.95,51.0,50.86,50.92,16900.0
2011-07-29 13:00:00,50.92,50.99,50.88,50.96,10400.0,50.92,50.99,50.88,50.96,10400.0
2011-07-29 13:05:00,50.97,50.98,50.88,50.96,22900.0,50.97,50.98,50.88,50.96,22900.0
2011-07-29 13:10:00,50.95,50.97,50.86,50.93,18400.0,50.95,50.97,50.86,50.93,18400.0
2011-07-29 13:15:00,50.92,50.97,50.91,50.91,10200.0,50.92,50.97,50.91,50.91,10200.0
2011-07-29 13:20:00,50.92,51.09,50.92,51.05,33400.0,50.92,51.09,50.92,51.05,33400.0
2011-07-29 13:25:00,51.05,51.21,51.05,51.21,31700.0,51.05,51.21,51.05,51.21,31700.0
2011-07-29 13:30:00,51.2,51.37,51.2,51.37,30400.0,51.2,51.37,51.2,51.37,30400.0
2011-07-29 13:35:00,51.4,51.69,51.36,51.68,41600.0,51.4,51.69,51.36,51.68,41600.0
2011-07-29 13:40:00,51.7,51.86,51.64,51.79,44800.0,51.7,51.86,51.64,51.79,44800.0
2011-07-29 13:45:00,51.79,52.11,51.78,52.09,49200.0,51.79,52.11,51.78,52.09,49200.0
2011-07-29 13:50:00,52.11,52.11,51.66,51.66,44100.0,52.11,52.11,51.66,51.66,44100.0
2011-07-29 13:55:00,51.67,51.73,51.52,51.71,26800.0,51.67,51.73,51.52,51.71,26800.0
2011-07-29 14:00:00,51.69,52.03,51.68,52.0,32700.0,51.69,52.03,51.68,52.0,32700.0
2011-07-29 14:05:00,51.99,52.08,51.92,51.92,23700.0,51.99,52.08,51.92,51.92,23700.0
2011-07-29 14:10:00,51.91,52.02,51.81,52.0,17400.0,51.91,52.02,51.81,52.0,17400.0
2011-07-29 14:15:00,52.01,52.01,51.87,51.97,37600.0,52.01,52.01,51.87,51.97,37600.0
2011-07-29 14:20:00,51.96,51.97,51.84,51.92,23100.0,51.96,51.97,51.84,51.92,23100.0
2011-07-29 14:25:00,51.94,52.0,51.77,51.83,25600.0,51.94,52.0,51.77,51.83,25600.0
2011-07-29 14:30:00,51.83,51.83,51.57,51.68,34200.0,51.83,51.83,51.57,51.68,34200.0
2011-07-29 14:35:00,51.68,52.09,51.68,52.09,23500.0,51.68,52.09,51.68,52.09,23500.0
2011-07-29 14:40:00,52.08,52.1,51.92,52.01,22900.0,52.08,52.1,51.92,52.01,22900.0
2011-07-29 14:45:00,52.01,52.25,52.0,52.2,27800.0,52.01,52.25,52.0,52.2,27800.0
2011-07-29 14:50:00,52.2,52.36,52.05,52.33,53900.0,52.2,52.36,52.05,52.33,53900.0
2011-07-29 14:55:00,52.34,52.47,52.18,52.2,53400.0,52.34,52.47,52.18,52.2,53400.0
2011-07-29 15:00:00,52.19,52.19,51.83,51.87,50400.0,52.19,52.19,51.83,51.87,50400.0
2011-07-29 15:05:00,51.86,52.33,51.85,52.33,52400.0,51.86,52.33,51.85,52.33,52400.0
2011-07-29 15:10:00,52.34,52.4,52.2,52.38,46600.0,52.34,52.4,52.2,52.38,46600.0
2011-07-29 15:15:00,52.38,52.63,52.38,52.54,90000.0,52.38,52.63,52.38,52.54,90000.0
2011-07-29 15:20:00,52.56,52.58,52.34,52.58,33100.0,52.56,52.58,52.34,52.58,33100.0
2011-07-29 15:25:00,52.56,52.6,52.21,52.35,65500.0,52.56,52.6,52.21,52.35,65500.0
2011-07-29 15:30:00,52.34,52.46,52.31,52.44,43800.0,52.34,52.46,52.31,52.44,43800.0
2011-07-29 15:35:00,52.45,52.57,52.37,52.45,59900.0,52.45,52.57,52.37,52.45,59900.0
2011-07-29 15:40:00,52.45,52.46,52.1,52.18,78200.0,52.45,52.46,52.1,52.18,78200.0
2011-07-29 15:45:00,52.2,52.22,52.0,52.03,75800.0,52.2,52.22,52.0,52.03,75800.0
2011-07-29 15:50:00,52.03,52.03,51.66,51.9,237900.0,52.03,52.03,51.66,51.9,237900.0
2011-07-29 15:55:00,51.88,51.9,51.78,51.82,171200.0,51.88,51.9,51.78,51.82,171200.0
2011-08-01 09:30:00,52.39,53.0,52.2,52.58,53300.0,52.39,53.0,52.2,52.58,53300.0
2011-08-01 09:35:00,52.61,52.61,52.0,52.05,31000.0,52.61,52.61,52.0,52.05,31000.0
2011-08-01 09:40:00,52.02,52.04,51.77,51.95,53800.0,52.02,52.04,51.77,51.95,53800.0
2011-08-01 09:45:00,51.95,52.02,51.87,52.0,24900.0,51.95,52.02,51.87,52.0,24900.0
2011-08-01 09:50:00,52.0,52.2,51.92,51.92,17300.0,52.0,52.2,51.92,51.92,17300.0
2011-08-01 09:55:00,51.96,52.05,51.9,52.02,7700.0,51.96,52.05,51.9,52.02,7700.0
2011-08-01 10:00:00,52.01,52.01,51.54,51.85,62500.0,52.01,52.01,51.54,51.85,62500.0
2011-08-01 10:05:00,51.85,52.11,51.8,52.07,45400.0,51.85,52.11,51.8,52.07,45400.0
2011-08-01 10:10:00,52.09,52.09,51.8,51.85,31100.0,52.09,52.09,51.8,51.85,31100.0
2011-08-01 10:15:00,51.85,52.0,51.81,52.0,18300.0,51.85,52.0,51.81,52.0,18300.0
2011-08-01 10:20:00,52.01,52.02,51.96,52.02,12600.0,52.01,52.02,51.96,52.02,12600.0
2011-08-01 10:25:00,52.0,52.02,51.85,51.9,10500.0,52.0,52.02,51.85,51.9,10500.0
2011-08-01 10:30:00,51.89,52.0,51.86,51.9,14600.0,51.89,52.0,51.86,51.9,14600.0
2011-08-01 10:35:00,51.91,52.02,51.89,51.9,31500.0,51.91,52.02,51.89,51.9,31500.0
2011-08-01 10:40:00,51.91,52.01,51.87,51.91,30300.0,51.91,52.01,51.87,51.91,30300.0
2011-08-01 10:45:00,51.91,52.03,51.89,51.99,22400.0,51.91,52.03,51.89,51.99,22400.0
2011-08-01 10:50:00,51.98,52.05,51.97,52.01,36100.0,51.98,52.05,51.97,52.01,36100.0
2011-08-01 10:55:00,51.99,52.07,51.98,52.03,22800.0,51.99,52.07,51.98,52.03,22800.0
2011-08-01 11:00:00,52.03,52.05,51.46,51.53,84400.0,52.03,52.05,51.46,51.53,84400.0
2011-08-01 11:05:00,51.56,51.73,51.34,51.35,32300.0,51.56,51.73,51.34,51.35,32300.0
2011-08-01 11:10:00,51.35,51.37,51.06,51.33,43400.0,51.35,51.37,51.06,51.33,43400.0
2011-08-01 11:15:00,51.29,51.29,51.13,51.19,5300.0,51.29,51.29,51.13,51.19,5300.0
2011-08-01 11:20:00,51.17,51.37,51.17,51.34,9200.0,51.17,51.37,51.17,51.34,9200.0
2011-08-01 11:25:00,51.38,51.51,51.35,51.51,10200.0,51.38,51.51,51.35,51.51,10200.0
2011-08-01 11:30:00,51.51,51.51,51.2,51.2,17100.0,51.51,51.51,51.2,51.2,17100.0
2011-08-01 11:35:00,51.19,51.25,50.92,51.18,23200.0,51.19,51.25,50.92,51.18,23200.0
2011-08-01 11:40:00,51.19,51.21,51.0,51.1,14800.0,51.19,51.21,51.0,51.1,14800.0
2011-08-01 11:45:00,51.13,51.28,51.08,51.18,11100.0,51.13,51.28,51.08,51.18,11100.0
2011-08-01 11:50:00,51.16,51.26,51.11,51.13,9300.0,51.16,51.26,51.11,51.13,9300.0
2011-08-01 11:55:00,51.13,51.17,50.98,50.98,13400.0,51.13,51.17,50.98,50.98,13400.0
2011-08-01 12:00:00,51.01,51.26,51.01,51.23,15400.0,51.01,51.26,51.01,51.23,15400.0
2011-08-01 12:05:00,51.22,51.26,51.06,51.07,12800.0,51.22,51.26,51.06,51.07,12800.0
2011-08-01 12:10:00,51.05,51.09,50.82,50.84,25400.0,51.05,51.09,50.82,50.84,25400.0
2011-08-01 12:15:00,50.84,50.85,50.61,50.63,44600.0,50.84,50.85,50.61,50.63,44600.0
2011-08-01 12:20:00,50.66,50.76,50.58,50.74,14600.0,50.66,50.76,50.58,50.74,14600.0
2011-08-01 12:25:00,50.77,50.95,50.74,50.88,7800.0,50.77,50.95,50.74,50.88,7800.0
2011-08-01 12:30:00,50.88,51.01,50.77,51.01,21700.0,50.88,51.01,50.77,51.01,21700.0
2011-08-01 12:35:00,51.0,51.02,50.98,51.02,6100.0,51.0,51.02,50.98,51.02,6100.0
2011-08-01 12:40:00,51.01,51.01,50.75,50.83,21600.0,51.01,51.01,50.75,50.83,21600.0
2011-08-01 12:45:00,50.82,50.85,50.66,50.69,13800.0,50.82,50.85,50.66,50.69,13800.0
2011-08-01 12:50:00,50.67,50.87,50.65,50.87,22000.0,50.67,50.87,50.65,50.87,22000.0
2011-08-01 12:55:00,50.85,50.95,50.71,50.8,10700.0,50.85,50.95,50.71,50.8,10700.0
2011-08-01 13:00:00,50.79,50.84,50.7,50.81,12300.0,50.79,50.84,50.7,50.81,12300.0
2011-08-01 13:05:00,50.81,50.81,50.62,50.66,20300.0,50.81,50.81,50.62,50.66,20300.0
2011-08-01 13:10:00,50.64,50.71,50.58,50.58,11400.0,50.64,50.71,50.58,50.58,11400.0
2011-08-01 13:15:00,50.58,50.62,50.53,50.57,10700.0,50.58,50.62,50.53,50.57,10700.0
2011-08-01 13:20:00,50.58,50.71,50.58,50.69,12100.0,50.58,50.71,50.58,50.69,12100.0
2011-08-01 13:25:00,50.68,50.72,50.63,50.63,6900.0,50.68,50.72,50.63,50.63,6900.0
2011-08-01 13:30:00,50.66,50.76,50.64,50.65,18200.0,50.66,50.76,50.64,50.65,18200.0
2011-08-01 13:35:00,50.64,50.66,50.59,50.64,10500.0,50.64,50.66,50.59,50.64,10500.0
2011-08-01 13:40:00,50.65,50.68,50.63,50.68,7600.0,50.65,50.68,50.63,50.68,7600.0
2011-08-01 13:45:00,50.68,50.72,50.65,50.72,10400.0,50.68,50.72,50.65,50.72,10400.0
2011-08-01 13:50:00,50.72,50.81,50.7,50.77,17000.0,50.72,50.81,50.7,50.77,17000.0
2011-08-01 13:55:00,50.75,50.88,50.72,50.86,15400.0,50.75,50.88,50.72,50.86,15400.0
2011-08-01 14:00:00,50.85,50.85,50.66,50.67,19800.0,50.85,50.85,50.66,50.67,19800.0
2011-08-01 14:05:00,50.65,50.81,50.57,50.57,35100.0,50.65,50.81,50.57,50.57,35100.0
2011-08-01 14:10:00,50.54,50.58,50.4,50.42,24600.0,50.54,50.58,50.4,50.42,24600.0
2011-08-01 14:15:00,50.42,50.42,50.27,50.33,28600.0,50.42,50.42,50.27,50.33,28600.0
2011-08-01 14:20:00,50.32,50.34,50.21,50.22,18800.0,50.32,50.34,50.21,50.22,18800.0
2011-08-01 14:25:00,50.23,50.24,50.15,50.21,17200.0,50.23,50.24,50.15,50.21,17200.0
2011-08-01 14:30:00,50.19,50.28,50.15,50.16,38300.0,50.19,50.28,50.15,50.16,38300.0
2011-08-01 14:35:00,50.17,50.32,50.17,50.22,29700.0,50.17,50.32,50.17,50.22,29700.0
2011-08-01 14:40:00,50.24,50.34,50.19,50.31,44800.0,50.24,50.34,50.19,50.31,44800.0
2011-08-01 14:45:00,50.31,50.42,50.28,50.32,37100.0,50.31,50.42,50.28,50.32,37100.0
2011-08-01 14:50:00,50.3,50.4,50.26,50.38,20400.0,50.3,50.4,50.26,50.38,20400.0
2011-08-01 14:55:00,50.38,50.55,50.34,50.55,30400.0,50.38,50.55,50.34,50.55,30400.0
2011-08-01 15:00:00,50.56,50.78,50.5,50.76,24900.0,50.56,50.78,50.5,50.76,24900.0
2011-08-01 15:05:00,50.73,50.81,50.68,50.79,29700.0,50.73,50.81,50.68,50.79,29700.0
2011-08-01 15:10:00,50.78,50.83,50.69,50.76,20800.0,50.78,50.83,50.69,50.76,20800.0
2011-08-01 15:15:00,50.76,50.79,50.73,50.78,26000.0,50.76,50.79,50.73,50.78,26000.0
2011-08-01 15:20:00,50.79,50.95,50.77,50.9,27700.0,50.79,50.95,50.77,50.9,27700.0
2011-08-01 15:25:00,50.9,50.94,50.76,50.82,29200.0,50.9,50.94,50.76,50.82,29200.0
2011-08-01 15:30:00,50.8,50.8,50.65,50.7,34200.0,50.8,50.8,50.65,50.7,34200.0
2011-08-01 15:35:00,50.71,50.93,50.64,50.92,33900.0,50.71,50.93,50.64,50.92,33900.0
2011-08-01 15:40:00,50.94,51.11,50.87,51.06,52200.0,50.94,51.11,50.87,51.06,52200.0
2011-08-01 15:45:00,51.04,51.12,50.94,51.04,30400.0,51.04,51.12,50.94,51.04,30400.0
2011-08-01 15:50:00,51.01,51.02,50.79,50.88,53600.0,51.01,51.02,50.79,50.88,53600.0
2011-08-01 15:55:00,50.89,50.94,50.78,50.91,89000.0,50.89,50.94,50.78,50.91,89000.0
2011-08-02 09:30:00,50.73,51.05,50.45,50.45,31500.0,50.73,51.05,50.45,50.45,31500.0
2011-08-02 09:35:00,50.57,50.95,50.46,50.95,19700.0,50.57,50.95,50.46,50.95,19700.0
2011-08-02 09:40:00,50.87,51.29,50.85,51.29,18100.0,50.87,51.29,50.85,51.29,18100.0
2011-08-02 09:45:00,51.28,51.44,51.07,51.11,15200.0,51.28,51.44,51.07,51.11,15200.0
2011-08-02 09:50:00,51.06,51.07,50.89,50.92,12000.0,51.06,51.07,50.89,50.92,12000.0
2011-08-02 09:55:00,51.01,51.17,50.98,50.98,10600.0,51.01,51.17,50.98,50.98,10600.0
2011-08-02 10:00:00,50.97,51.2,50.97,51.19,14800.0,50.97,51.2,50.97,51.19,14800.0
2011-08-02 10:05:00,51.2,51.2,50.97,50.99,8500.0,51.2,51.2,50.97,50.99,8500.0
2011-08-02 10:10:00,51.02,51.1,50.93,51.05,13600.0,51.02,51.1,50.93,51.05,13600.0
2011-08-02 10:15:00,51.06,51.06,50.94,51.0,8400.0,51.06,51.06,50.94,51.0,8400.0
2011-08-02 10:20:00,50.97,51.11,50.94,51.11,17100.0,50.97,51.11,50.94,51.11,17100.0
2011-08-02 10:25:00,51.1,51.12,50.94,50.96,7000.0,51.1,51.12,50.94,50.96,7000.0
2011-08-02 10:30:00,50.96,51.09,50.85,51.03,11700.0,50.96,51.09,50.85,51.03,11700.0
2011-08-02 10:35:00,51.08,51.08,50.96,50.99,8500.0,51.08,51.08,50.96,50.99,8500.0
2011-08-02 10:40:00,50.97,51.01,50.9,50.99,13800.0,50.97,51.01,50.9,50.99,13800.0
2011-08-02 10:45:00,50.97,50.97,50.8,50.84,7300.0,50.97,50.97,50.8,50.84,7300.0
2011-08-02 10:50:00,50.81,50.82,50.7,50.7,6500.0,50.81,50.82,50.7,50.7,6500.0
2011-08-02 10:55:00,50.69,50.7,50.57,50.66,5600.0,50.69,50.7,50.57,50.66,5600.0
2011-08-02 11:00:00,50.71,50.71,50.45,50.51,10600.0,50.71,50.71,50.45,50.51,10600.0
2011-08-02 11:05:00,50.52,50.55,50.34,50.4,31400.0,50.52,50.55,50.34,50.4,31400.0
2011-08-02 11:10:00,50.37,50.49,50.11,50.33,40900.0,50.37,50.49,50.11,50.33,40900.0
2011-08-02 11:15:00,50.32,50.32,50.1,50.1,32300.0,50.32,50.32,50.1,50.1,32300.0
2011-08-02 11:20:00,50.12,50.19,49.88,50.03,48900.0,50.12,50.19,49.88,50.03,48900.0
2011-08-02 11:25:00,50.04,50.08,49.94,50.08,11000.0,50.04,50.08,49.94,50.08,11000.0
2011-08-02 11:30:00,50.08,50.09,50.0,50.02,12800.0,50.08,50.09,50.0,50.02,12800.0
2011-08-02 11:35:00,50.02,50.21,50.0,50.17,23200.0,50.02,50.21,50.0,50.17,23200.0
2011-08-02 11:40:00,50.15,50.29,50.12,50.2,35000.0,50.15,50.29,50.12,50.2,35000.0
2011-08-02 11:45:00,50.17,50.23,50.13,50.2,14800.0,50.17,50.23,50.13,50.2,14800.0
2011-08-02 11:50:00,50.24,50.35,50.2,50.3,7700.0,50.24,50.35,50.2,50.3,7700.0
2011-08-02 11:55:00,50.26,50.34,50.26,50.34,4800.0,50.26,50.34,50.26,50.34,4800.0
2011-08-02 12:00:00,50.32,50.46,50.23,50.28,95200.0,50.32,50.46,50.23,50.28,95200.0
2011-08-02 12:05:00,50.28,50.41,50.23,50.34,12600.0,50.28,50.41,50.23,50.34,12600.0
2011-08-02 12:10:00,50.35,50.46,50.3,50.46,8800.0,50.35,50.46,50.3,50.46,8800.0
2011-08-02 12:15:00,50.41,50.53,50.39,50.5,5600.0,50.41,50.53,50.39,50.5,5600.0
2011-08-02 12:20:00,50.51,50.54,50.32,50.35,17500.0,50.51,50.54,50.32,50.35,17500.0
2011-08-02 12:25:00,50.35,50.58,50.34,50.58,11200.0,50.35,50.58,50.34,50.58,11200.0
2011-08-02 12:30:00,50.58,50.59,50.36,50.43,23500.0,50.58,50.59,50.36,50.43,23500.0
2011-08-02 12:35:00,50.42,50.43,50.18,50.28,18000.0,50.42,50.43,50.18,50.28,18000.0
2011-08-02 12:40:00,50.29,50.36,50.24,50.25,8300.0,50.29,50.36,50.24,50.25,8300.0
2011-08-02 12:45:00,50.25,50.25,49.9,49.9,21200.0,50.25,50.25,49.9,49.9,21200.0
2011-08-02 12:50:00,49.94,50.02,49.81,49.9,13000.0,49.94,50.02,49.81,49.9,13000.0
2011-08-02 12:55:00,49.9,49.98,49.87,49.93,11800.0,49.9,49.98,49.87,49.93,11800.0
2011-08-02 13:00:00,49.93,50.1,49.93,50.08,8700.0,49.93,50.1,49.93,50.08,8700.0
2011-08-02 13:05:00,50.06,50.14,50.0,50.09,17300.0,50.06,50.14,50.0,50.09,17300.0
2011-08-02 13:10:00,50.11,50.18,50.06,50.09,13300.0,50.11,50.18,50.06,50.09,13300.0
2011-08-02 13:15:00,50.09,50.1,50.04,50.04,13800.0,50.09,50.1,50.04,50.04,13800.0
2011-08-02 13:20:00,50.05,50.14,50.05,50.08,13800.0,50.05,50.14,50.05,50.08,13800.0
2011-08-02 13:25:00,50.09,50.15,50.03,50.15,22600.0,50.09,50.15,50.03,50.15,22600.0
2011-08-02 13:30:00,50.15,50.17,50.05,50.05,13300.0,50.15,50.17,50.05,50.05,13300.0
2011-08-02 13:35:00,50.05,50.11,49.83,49.89,24800.0,50.05,50.11,49.83,49.89,24800.0
2011-08-02 13:40:00,49.86,49.92,49.76,49.85,7600.0,49.86,49.92,49.76,49.85,7600.0
2011-08-02 13:45:00,49.86,49.98,49.82,49.88,15300.0,49.86,49.98,49.82,49.88,15300.0
2011-08-02 13:50:00,49.89,49.9,49.56,49.56,37000.0,49.89,49.9,49.56,49.56,37000.0
2011-08-02 13:55:00,49.56,49.56,49.25,49.42,41000.0,49.56,49.56,49.25,49.42,41000.0
2011-08-02 14:00:00,49.43,49.49,49.33,49.48,28500.0,49.43,49.49,49.33,49.48,28500.0
2011-08-02 14:05:00,49.49,49.62,49.45,49.57,14300.0,49.49,49.62,49.45,49.57,14300.0
2011-08-02 14:10:00,49.61,49.74,49.57,49.65,21400.0,49.61,49.74,49.57,49.65,21400.0
2011-08-02 14:15:00,49.63,49.7,49.6,49.65,11500.0,49.63,49.7,49.6,49.65,11500.0
2011-08-02 14:20:00,49.65,49.73,49.62,49.63,16800.0,49.65,49.73,49.62,49.63,16800.0
2011-08-02 14:25:00,49.63,49.65,49.55,49.56,11700.0,49.63,49.65,49.55,49.56,11700.0
2011-08-02 14:30:00,49.58,49.6,49.53,49.6,13900.0,49.58,49.6,49.53,49.6,13900.0
2011-08-02 14:35:00,49.6,49.63,49.6,49.6,33800.0,49.6,49.63,49.6,49.6,33800.0
2011-08-02 14:40:00,49.6,49.64,49.6,49.61,21900.0,49.6,49.64,49.6,49.61,21900.0
2011-08-02 14:45:00,49.6,49.66,49.6,49.64,16100.0,49.6,49.66,49.6,49.64,16100.0
2011-08-02 14:50:00,49.62,49.72,49.61,49.72,15200.0,49.62,49.72,49.61,49.72,15200.0
2011-08-02 14:55:00,49.72,49.95,49.72,49.93,17500.0,49.72,49.95,49.72,49.93,17500.0
2011-08-02 15:00:00,49.94,49.94,49.75,49.75,38500.0,49.94,49.94,49.75,49.75,38500.0
2011-08-02 15:05:00,49.77,49.78,49.73,49.76,20700.0,49.77,49.78,49.73,49.76,20700.0
2011-08-02 15:10:00,49.76,49.76,49.53,49.55,58000.0,49.76,49.76,49.53,49.55,58000.0
2011-08-02 15:15:00,49.53,49.57,49.42,49.48,29600.0,49.53,49.57,49.42,49.48,29600.0
2011-08-02 15:20:00,49.5,49.56,49.44,49.46,17200.0,49.5,49.56,49.44,49.46,17200.0
2011-08-02 15:25:00,49.47,49.48,49.27,49.39,27800.0,49.47,49.48,49.27,49.39,27800.0
2011-08-02 15:30:00,49.38,49.39,49.15,49.24,67700.0,49.38,49.39,49.15,49.24,67700.0
2011-08-02 15:35:00,49.27,49.37,49.25,49.33,46700.0,49.27,49.37,49.25,49.33,46700.0
2011-08-02 15:40:00,49.34,49.35,49.14,49.29,31900.0,49.34,49.35,49.14,49.29,31900.0
2011-08-02 15:45:00,49.27,49.29,48.98,49.01,101500.0,49.27,49.29,48.98,49.01,101500.0
2011-08-02 15:50:00,49.06,49.12,48.99,49.06,104000.0,49.06,49.12,48.99,49.06,104000.0
2011-08-02 15:55:00,49.08,49.11,48.96,49.05,154400.0,49.08,49.11,48.96,49.05,154400.0
2011-08-03 09:30:00,48.9,49.0,48.68,48.88,29400.0,48.9,49.0,48.68,48.88,29400.0
2011-08-03 09:35:00,48.85,48.87,48.7,48.79,14300.0,48.85,48.87,48.7,48.79,14300.0
2011-08-03 09:40:00,48.76,48.77,48.49,48.49,15600.0,48.76,48.77,48.49,48.49,15600.0
2011-08-03 09:45:00,48.51,48.65,48.29,48.35,18900.0,48.51,48.65,48.29,48.35,18900.0
2011-08-03 09:50:00,48.3,48.47,48.23,48.47,24700.0,48.3,48.47,48.23,48.47,24700.0
2011-08-03 09:55:00,48.44,48.69,48.43,48.65,20300.0,48.44,48.69,48.43,48.65,20300.0
2011-08-03 10:00:00,48.61,48.7,48.45,48.53,36100.0,48.61,48.7,48.45,48.53,36100.0
2011-08-03 10:05:00,48.51,48.55,48.45,48.45,36600.0,48.51,48.55,48.45,48.45,36600.0
2011-08-03 10:10:00,48.45,48.56,48.31,48.35,19100.0,48.45,48.56,48.31,48.35,19100.0
2011-08-03 10:15:00,48.35,48.35,47.95,48.24,68900.0,48.35,48.35,47.95,48.24,68900.0
2011-08-03 10:20:00,48.21,48.21,47.38,47.56,32800.0,48.21,48.21,47.38,47.56,32800.0
2011-08-03 10:25:00,47.54,47.87,47.52,47.87,29200.0,47.54,47.87,47.52,47.87,29200.0
2011-08-03 10:30:00,47.85,47.88,47.01,47.05,43500.0,47.85,47.88,47.01,47.05,43500.0
2011-08-03 10:35:00,47.07,47.21,46.67,46.99,36300.0,47.07,47.21,46.67,46.99,36300.0
2011-08-03 10:40:00,46.96,47.01,46.5,46.6,64900.0,46.96,47.01,46.5,46.6,64900.0
2011-08-03 10:45:00,46.6,46.8,46.53,46.7,47100.0,46.6,46.8,46.53,46.7,47100.0
2011-08-03 10:50:00,46.73,47.0,46.51,46.97,46900.0,46.73,47.0,46.51,46.97,46900.0
2011-08-03 10:55:00,46.97,47.41,46.89,47.38,59300.0,46.97,47.41,46.89,47.38,59300.0
2011-08-03 11:00:00,47.42,47.74,47.42,47.46,27300.0,47.42,47.74,47.42,47.46,27300.0
2011-08-03 11:05:00,47.47,47.49,47.27,47.48,23700.0,47.47,47.49,47.27,47.48,23700.0
2011-08-03 11:10:00,47.4,47.8,47.4,47.8,21600.0,47.4,47.8,47.4,47.8,21600.0
2011-08-03 11:15:00,47.79,47.87,47.7,47.8,34900.0,47.79,47.87,47.7,47.8,34900.0
2011-08-03 11:20:00,47.84,47.84,47.74,47.83,14500.0,47.84,47.84,47.74,47.83,14500.0
2011-08-03 11:25:00,47.84,47.97,47.78,47.92,19900.0,47.84,47.97,47.78,47.92,19900.0
2011-08-03 11:30:00,47.92,47.96,47.9,47.91,17700.0,47.92,47.96,47.9,47.91,17700.0
2011-08-03 11:35:00,47.93,48.04,47.89,47.96,9500.0,47.93,48.04,47.89,47.96,9500.0
2011-08-03 11:40:00,47.95,47.95,47.68,47.72,17700.0,47.95,47.95,47.68,47.72,17700.0
2011-08-03 11:45:00,47.75,47.76,47.7,47.7,4800.0,47.75,47.76,47.7,47.7,4800.0
2011-08-03 11:50:00,47.73,47.93,47.73,47.9,7400.0,47.73,47.93,47.73,47.9,7400.0
2011-08-03 11:55:00,47.93,47.98,47.8,47.82,7000.0,47.93,47.98,47.8,47.82,7000.0
2011-08-03 12:00:00,47.81,47.82,47.58,47.66,7900.0,47.81,47.82,47.58,47.66,7900.0
2011-08-03 12:05:00,47.68,47.74,47.65,47.71,5900.0,47.68,47.74,47.65,47.71,5900.0
2011-08-03 12:10:00,47.71,47.72,47.63,47.65,15400.0,47.71,47.72,47.63,47.65,15400.0
2011-08-03 12:15:00,47.64,47.64,47.45,47.49,6200.0,47.64,47.64,47.45,47.49,6200.0
2011-08-03 12:20:00,47.48,47.48,47.36,47.45,6400.0,47.48,47.48,47.36,47.45,6400.0
2011-08-03 12:25:00,47.45,47.52,47.39,47.48,8000.0,47.45,47.52,47.39,47.48,8000.0
2011-08-03 12:30:00,47.5,47.54,47.46,47.5,5600.0,47.5,47.54,47.46,47.5,5600.0
2011-08-03 12:35:00,47.48,47.53,47.43,47.43,7300.0,47.48,47.53,47.43,47.43,7300.0
2011-08-03 12:40:00,47.45,47.47,47.35,47.46,7800.0,47.45,47.47,47.35,47.46,7800.0
2011-08-03 12:45:00,47.43,47.52,47.43,47.51,3100.0,47.43,47.52,47.43,47.51,3100.0
2011-08-03 12:50:00,47.5,47.65,47.5,47.56,9700.0,47.5,47.65,47.5,47.56,9700.0
2011-08-03 12:55:00,47.52,47.55,47.5,47.54,7100.0,47.52,47.55,47.5,47.54,7100.0
2011-08-03 13:00:00,47.54,47.54,47.37,47.38,13000.0,47.54,47.54,47.37,47.38,13000.0
2011-08-03 13:05:00,47.36,47.44,47.36,47.44,5000.0,47.36,47.44,47.36,47.44,5000.0
2011-08-03 13:10:00,47.44,47.51,47.38,47.51,18800.0,47.44,47.51,47.38,47.51,18800.0
2011-08-03 13:15:00,47.48,47.62,47.47,47.58,9400.0,47.48,47.62,47.47,47.58,9400.0
2011-08-03 13:20:00,47.58,47.76,47.55,47.72,9600.0,47.58,47.76,47.55,47.72,9600.0
2011-08-03 13:25:00,47.71,47.71,47.61,47.67,4900.0,47.71,47.71,47.61,47.67,4900.0
2011-08-03 13:30:00,47.7,47.9,47.67,47.86,7900.0,47.7,47.9,47.67,47.86,7900.0
2011-08-03 13:35:00,47.85,47.87,47.78,47.84,9900.0,47.85,47.87,47.78,47.84,9900.0
2011-08-03 13:40:00,47.84,48.08,47.84,48.05,11000.0,47.84,48.08,47.84,48.05,11000.0
2011-08-03 13:45:00,48.08,48.18,48.06,48.08,14800.0,48.08,48.18,48.06,48.08,14800.0
2011-08-03 13:50:00,48.07,48.16,48.05,48.13,17700.0,48.07,48.16,48.05,48.13,17700.0
2011-08-03 13:55:00,48.13,48.16,48.07,48.12,18800.0,48.13,48.16,48.07,48.12,18800.0
2011-08-03 14:00:00,48.16,48.25,48.09,48.19,18200.0,48.16,48.25,48.09,48.19,18200.0
2011-08-03 14:05:00,48.19,48.2,48.07,48.08,14300.0,48.19,48.2,48.07,48.08,14300.0
2011-08-03 14:10:00,48.08,48.16,48.02,48.12,7100.0,48.08,48.16,48.02,48.12,7100.0
2011-08-03 14:15:00,48.13,48.15,47.91,47.93,11300.0,48.13,48.15,47.91,47.93,11300.0
2011-08-03 14:20:00,47.91,48.05,47.86,47.95,14700.0,47.91,48.05,47.86,47.95,14700.0
2011-08-03 14:25:00,47.93,47.93,47.66,47.66,29700.0,47.93,47.93,47.66,47.66,29700.0
2011-08-03 14:30:00,47.71,47.83,47.64,47.7,12300.0,47.71,47.83,47.64,47.7,12300.0
2011-08-03 14:35:00,47.7,47.82,47.68,47.71,41800.0,47.7,47.82,47.68,47.71,41800.0
2011-08-03 14:40:00,47.72,47.9,47.72,47.81,38900.0,47.72,47.9,47.72,47.81,38900.0
2011-08-03 14:45:00,47.81,48.07,47.71,48.07,36200.0,47.81,48.07,47.71,48.07,36200.0
2011-08-03 14:50:00,48.07,48.07,47.87,47.9,24800.0,48.07,48.07,47.87,47.9,24800.0
2011-08-03 14:55:00,47.91,47.99,47.84,47.96,10700.0,47.91,47.99,47.84,47.96,10700.0
2011-08-03 15:00:00,47.95,48.03,47.94,48.01,15700.0,47.95,48.03,47.94,48.01,15700.0
2011-08-03 15:05:00,48.02,48.04,47.82,47.83,12100.0,48.02,48.04,47.82,47.83,12100.0
2011-08-03 15:10:00,47.81,47.92,47.73,47.75,18900.0,47.81,47.92,47.73,47.75,18900.0
2011-08-03 15:15:00,47.75,47.89,47.68,47.88,40600.0,47.75,47.89,47.68,47.88,40600.0
2011-08-03 15:20:00,47.88,48.04,47.85,47.94,37800.0,47.88,48.04,47.85,47.94,37800.0
2011-08-03 15:25:00,47.95,48.05,47.89,47.94,25700.0,47.95,48.05,47.89,47.94,25700.0
2011-08-03 15:30:00,47.96,48.0,47.9,47.92,24000.0,47.96,48.0,47.9,47.92,24000.0
2011-08-03 15:35:00,47.93,47.97,47.86,47.87,18800.0,47.93,47.97,47.86,47.87,18800.0
2011-08-03 15:40:00,47.87,47.91,47.78,47.78,40900.0,47.87,47.91,47.78,47.78,40900.0
2011-08-03 15:45:00,47.8,47.89,47.76,47.89,42100.0,47.8,47.89,47.76,47.89,42100.0
2011-08-03 15:50:00,47.9,47.94,47.84,47.88,36800.0,47.9,47.94,47.84,47.88,36800.0
2011-08-03 15:55:00,47.87,47.9,47.82,47.85,66100.0,47.87,47.9,47.82,47.85,66100.0
2011-08-04 09:30:00,47.08,47.38,45.27,45.61,114500.0,47.08,47.38,45.27,45.61,114500.0
2011-08-04 09:35:00,45.63,46.04,45.57,45.97,42700.0,45.63,46.04,45.57,45.97,42700.0
2011-08-04 09:40:00,45.96,46.1,45.88,46.02,114800.0,45.96,46.1,45.88,46.02,114800.0
2011-08-04 09:45:00,46.0,46.33,45.9,46.03,106800.0,46.0,46.33,45.9,46.03,106800.0
2011-08-04 09:50:00,46.03,46.23,45.95,46.2,36900.0,46.03,46.23,45.95,46.2,36900.0
2011-08-04 09:55:00,46.21,46.28,46.1,46.18,22300.0,46.21,46.28,46.1,46.18,22300.0
2011-08-04 10:00:00,46.16,46.21,45.97,46.17,51000.0,46.16,46.21,45.97,46.17,51000.0
2011-08-04 10:05:00,46.17,46.21,46.07,46.09,26400.0,46.17,46.21,46.07,46.09,26400.0
2011-08-04 10:10:00,46.07,46.07,45.7,45.77,18800.0,46.07,46.07,45.7,45.77,18800.0
2011-08-04 10:15:00,45.74,45.76,45.55,45.62,32100.0,45.74,45.76,45.55,45.62,32100.0
2011-08-04 10:20:00,45.65,45.89,45.62,45.88,28400.0,45.65,45.89,45.62,45.88,28400.0
2011-08-04 10:25:00,45.91,46.14,45.9,45.96,24400.0,45.91,46.14,45.9,45.96,24400.0
2011-08-04 10:30:00,45.96,46.21,45.96,46.13,34400.0,45.96,46.21,45.96,46.13,34400.0
2011-08-04 10:35:00,46.13,46.13,45.81,45.91,20200.0,46.13,46.13,45.81,45.91,20200.0
2011-08-04 10:40:00,45.91,45.91,45.67,45.68,24900.0,45.91,45.91,45.67,45.68,24900.0
2011-08-04 10:45:00,45.66,45.67,45.32,45.62,23900.0,45.66,45.67,45.32,45.62,23900.0
2011-08-04 10:50:00,45.61,45.61,45.2,45.23,16600.0,45.61,45.61,45.2,45.23,16600.0
2011-08-04 10:55:00,45.23,45.26,45.07,45.15,20500.0,45.23,45.26,45.07,45.15,20500.0
2011-08-04 11:00:00,45.18,45.18,44.9,45.05,35900.0,45.18,45.18,44.9,45.05,35900.0
2011-08-04 11:05:00,44.98,45.08,44.88,44.99,22700.0,44.98,45.08,44.88,44.99,22700.0
2011-08-04 11:10:00,44.99,45.1,44.87,44.96,20200.0,44.99,45.1,44.87,44.96,20200.0
2011-08-04 11:15:00,44.96,45.0,44.87,44.96,11900.0,44.96,45.0,44.87,44.96,11900.0
2011-08-04 11:20:00,44.96,45.23,44.93,45.04,42800.0,44.96,45.23,44.93,45.04,42800.0
2011-08-04 11:25:00,45.03,45.07,44.87,44.9,13500.0,45.03,45.07,44.87,44.9,13500.0
2011-08-04 11:30:00,44.91,45.1,44.88,44.97,22600.0,44.91,45.1,44.88,44.97,22600.0
2011-08-04 11:35:00,44.96,45.08,44.96,45.03,16800.0,44.96,45.08,44.96,45.03,16800.0
2011-08-04 11:40:00,45.03,45.03,44.78,44.81,31500.0,45.03,45.03,44.78,44.81,31500.0
2011-08-04 11:45:00,44.81,44.81,44.5,44.58,27500.0,44.81,44.81,44.5,44.58,27500.0
2011-08-04 11:50:00,44.58,44.74,44.52,44.71,31500.0,44.58,44.74,44.52,44.71,31500.0
2011-08-04 11:55:00,44.71,44.89,44.69,44.75,17900.0,44.71,44.89,44.69,44.75,17900.0
2011-08-04 12:00:00,44.76,44.81,44.62,44.62,15000.0,44.76,44.81,44.62,44.62,15000.0
2011-08-04 12:05:00,44.62,44.78,44.56,44.7,18300.0,44.62,44.78,44.56,44.7,18300.0
2011-08-04 12:10:00,44.68,44.97,44.68,44.96,16900.0,44.68,44.97,44.68,44.96,16900.0
2011-08-04 12:15:00,44.95,45.11,44.88,45.0,28500.0,44.95,45.11,44.88,45.0,28500.0
2011-08-04 12:20:00,45.02,45.12,44.98,44.98,8900.0,45.02,45.12,44.98,44.98,8900.0
2011-08-04 12:25:00,44.91,45.08,44.85,44.98,18700.0,44.91,45.08,44.85,44.98,18700.0
2011-08-04 12:30:00,44.98,45.39,44.98,45.39,34300.0,44.98,45.39,44.98,45.39,34300.0
2011-08-04 12:35:00,45.39,45.45,45.37,45.45,23900.0,45.39,45.45,45.37,45.45,23900.0
2011-08-04 12:40:00,45.45,45.57,45.44,45.57,12800.0,45.45,45.57,45.44,45.57,12800.0
2011-08-04 12:45:00,45.57,45.57,45.52,45.54,8000.0,45.57,45.57,45.52,45.54,8000.0
2011-08-04 12:50:00,45.53,45.82,45.53,45.8,33700.0,45.53,45.82,45.53,45.8,33700.0
2011-08-04 12:55:00,45.82,45.87,45.77,45.84,17700.0,45.82,45.87,45.77,45.84,17700.0
2011-08-04 13:00:00,45.82,45.87,45.65,45.69,16100.0,45.82,45.87,45.65,45.69,16100.0
2011-08-04 13:05:00,45.7,45.87,45.7,45.83,17700.0,45.7,45.87,45.7,45.83,17700.0
2011-08-04 13:10:00,45.82,45.82,45.57,45.61,9000.0,45.82,45.82,45.57,45.61,9000.0
2011-08-04 13:15:00,45.61,45.62,45.52,45.56,11000.0,45.61,45.62,45.52,45.56,11000.0
2011-08-04 13:20:00,45.57,45.67,45.54,45.58,14700.0,45.57,45.67,45.54,45.58,14700.0
2011-08-04 13:25:00,45.58,45.72,45.58,45.66,9000.0,45.58,45.72,45.58,45.66,9000.0
2011-08-04 13:30:00,45.67,45.67,45.46,45.48,10100.0,45.67,45.67,45.46,45.48,10100.0
2011-08-04 13:35:00,45.47,45.54,45.34,45.54,21700.0,45.47,45.54,45.34,45.54,21700.0
2011-08-04 13:40:00,45.54,45.57,45.47,45.52,38800.0,45.54,45.57,45.47,45.52,38800.0
2011-08-04 13:45:00,45.53,45.54,45.45,45.51,15800.0,45.53,45.54,45.45,45.51,15800.0
2011-08-04 13:50:00,45.5,45.51,45.45,45.46,14800.0,45.5,45.51,45.45,45.46,14800.0
2011-08-04 13:55:00,45.45,45.5,45.36,45.39,15000.0,45.45,45.5,45.36,45.39,15000.0
2011-08-04 14:00:00,45.4,45.41,45.23,45.29,13100.0,45.4,45.41,45.23,45.29,13100.0
2011-08-04 14:05:00,45.28,45.28,45.03,45.07,13300.0,45.28,45.28,45.03,45.07,13300.0
2011-08-04 14:10:00,45.08,45.08,44.78,44.79,10500.0,45.08,45.08,44.78,44.79,10500.0
2011-08-04 14:15:00,44.79,44.97,44.74,44.78,23700.0,44.79,44.97,44.74,44.78,23700.0
2011-08-04 14:20:00,44.77,44.8,44.63,44.67,40000.0,44.77,44.8,44.63,44.67,40000.0
2011-08-04 14:25:00,44.64,44.67,44.41,44.46,58600.0,44.64,44.67,44.41,44.46,58600.0
2011-08-04 14:30:00,44.46,44.55,44.35,44.54,27000.0,44.46,44.55,44.35,44.54,27000.0
2011-08-04 14:35:00,44.54,44.56,44.46,44.47,27800.0,44.54,44.56,44.46,44.47,27800.0
2011-08-04 14:40:00,44.5,44.6,44.47,44.49,22300.0,44.5,44.6,44.47,44.49,22300.0
2011-08-04 14:45:00,44.47,44.67,44.43,44.64,25100.0,44.47,44.67,44.43,44.64,25100.0
2011-08-04 14:50:00,44.63,44.8,44.57,44.76,17700.0,44.63,44.8,44.57,44.76,17700.0
2011-08-04 14:55:00,44.74,44.74,44.59,44.61,13800.0,44.74,44.74,44.59,44.61,13800.0
2011-08-04 15:00:00,44.6,44.76,44.55,44.76,18700.0,44.6,44.76,44.55,44.76,18700.0
2011-08-04 15:05:00,44.76,44.89,44.74,44.88,21800.0,44.76,44.89,44.74,44.88,21800.0
2011-08-04 15:10:00,44.89,44.9,44.72,44.72,21900.0,44.89,44.9,44.72,44.72,21900.0
2011-08-04 15:15:00,44.71,44.82,44.59,44.65,23900.0,44.71,44.82,44.59,44.65,23900.0
2011-08-04 15:20:00,44.65,44.67,44.45,44.45,24900.0,44.65,44.67,44.45,44.45,24900.0
2011-08-04 15:25:00,44.47,44.54,44.25,44.27,35600.0,44.47,44.54,44.25,44.27,35600.0
2011-08-04 15:30:00,44.27,44.28,44.02,44.11,76500.0,44.27,44.28,44.02,44.11,76500.0
2011-08-04 15:35:00,44.13,44.22,44.01,44.06,46700.0,44.13,44.22,44.01,44.06,46700.0
2011-08-04 15:40:00,44.07,44.09,43.86,43.97,73400.0,44.07,44.09,43.86,43.97,73400.0
2011-08-04 15:45:00,43.96,44.42,43.92,44.36,170100.0,43.96,44.42,43.92,44.36,170100.0
2011-08-04 15:50:00,44.36,44.38,44.29,44.35,181400.0,44.36,44.38,44.29,44.35,181400.0
2011-08-04 15:55:00,44.34,44.47,44.18,44.18,288000.0,44.34,44.47,44.18,44.18,288000.0
2011-08-05 09:30:00,44.18,46.7,44.0,45.74,114600.0,44.18,46.7,44.0,45.74,114600.0
2011-08-05 09:35:00,45.74,45.98,44.83,44.88,22400.0,45.74,45.98,44.83,44.88,22400.0
2011-08-05 09:40:00,44.86,45.05,44.14,44.29,46200.0,44.86,45.05,44.14,44.29,46200.0
2011-08-05 09:45:00,44.36,44.47,43.63,43.72,85300.0,44.36,44.47,43.63,43.72,85300.0
2011-08-05 09:50:00,43.7,43.77,42.74,42.82,119400.0,43.7,43.77,42.74,42.82,119400.0
2011-08-05 09:55:00,42.82,42.85,42.24,42.71,85600.0,42.82,42.85,42.24,42.71,85600.0
2011-08-05 10:00:00,42.71,42.97,42.47,42.53,58300.0,42.71,42.97,42.47,42.53,58300.0
2011-08-05 10:05:00,42.56,43.0,42.46,42.92,49400.0,42.56,43.0,42.46,42.92,49400.0
2011-08-05 10:10:00,42.95,43.26,42.88,43.18,57300.0,42.95,43.26,42.88,43.18,57300.0
2011-08-05 10:15:00,43.2,43.84,43.05,43.78,62400.0,43.2,43.84,43.05,43.78,62400.0
2011-08-05 10:20:00,43.78,44.12,43.78,44.12,32700.0,43.78,44.12,43.78,44.12,32700.0
2011-08-05 10:25:00,44.12,44.14,43.9,43.9,48800.0,44.12,44.14,43.9,43.9,48800.0
2011-08-05 10:30:00,43.93,43.96,43.45,43.47,97700.0,43.93,43.96,43.45,43.47,97700.0
2011-08-05 10:35:00,43.48,43.52,43.22,43.36,65300.0,43.48,43.52,43.22,43.36,65300.0
2011-08-05 10:40:00,43.39,43.41,43.13,43.32,53800.0,43.39,43.41,43.13,43.32,53800.0
2011-08-05 10:45:00,43.32,43.32,42.94,42.99,36200.0,43.32,43.32,42.94,42.99,36200.0
2011-08-05 10:50:00,43.01,43.15,42.83,43.02,49200.0,43.01,43.15,42.83,43.02,49200.0
2011-08-05 10:55:00,43.04,43.18,42.8,43.16,27800.0,43.04,43.18,42.8,43.16,27800.0
2011-08-05 11:00:00,43.18,43.21,42.86,42.93,22900.0,43.18,43.21,42.86,42.93,22900.0
2011-08-05 11:05:00,42.95,43.01,42.8,42.92,26800.0,42.95,43.01,42.8,42.92,26800.0
2011-08-05 11:10:00,42.89,42.89,42.54,42.59,34300.0,42.89,42.89,42.54,42.59,34300.0
2011-08-05 11:15:00,42.62,42.63,42.38,42.52,27200.0,42.62,42.63,42.38,42.52,27200.0
2011-08-05 11:20:00,42.52,42.54,42.28,42.49,40500.0,42.52,42.54,42.28,42.49,40500.0
2011-08-05 11:25:00,42.43,42.8,42.43,42.6,55800.0,42.43,42.8,42.43,42.6,55800.0
2011-08-05 11:30:00,42.6,42.8,42.47,42.78,21600.0,42.6,42.8,42.47,42.78,21600.0
2011-08-05 11:35:00,42.76,42.8,42.58,42.58,14300.0,42.76,42.8,42.58,42.58,14300.0
2011-08-05 11:40:00,42.58,42.6,42.19,42.3,42900.0,42.58,42.6,42.19,42.3,42900.0
2011-08-05 11:45:00,42.32,42.33,41.89,41.93,41700.0,42.32,42.33,41.89,41.93,41700.0
2011-08-05 11:50:00,41.88,41.97,41.82,41.89,31800.0,41.88,41.97,41.82,41.89,31800.0
2011-08-05 11:55:00,41.85,41.89,41.48,41.66,57700.0,41.85,41.89,41.48,41.66,57700.0
2011-08-05 12:00:00,41.64,41.8,41.59,41.71,32100.0,41.64,41.8,41.59,41.71,32100.0
2011-08-05 12:05:00,41.73,42.01,41.57,41.97,27600.0,41.73,42.01,41.57,41.97,27600.0
2011-08-05 12:10:00,41.94,42.16,41.94,42.04,79600.0,41.94,42.16,41.94,42.04,79600.0
2011-08-05 12:15:00,42.08,42.41,42.06,42.39,68900.0,42.08,42.41,42.06,42.39,68900.0
2011-08-05 12:20:00,42.41,42.41,42.14,42.41,38400.0,42.41,42.41,42.14,42.41,38400.0
2011-08-05 12:25:00,42.42,42.53,42.17,42.32,36500.0,42.42,42.53,42.17,42.32,36500.0
2011-08-05 12:30:00,42.31,42.47,42.15,42.27,36000.0,42.31,42.47,42.15,42.27,36000.0
2011-08-05 12:35:00,42.31,42.84,42.3,42.8,35600.0,42.31,42.84,42.3,42.8,35600.0
2011-08-05 12:40:00,42.83,43.01,42.63,42.96,58300.0,42.83,43.01,42.63,42.96,58300.0
2011-08-05 12:45:00,42.97,43.08,42.87,42.98,70400.0,42.97,43.08,42.87,42.98,70400.0
2011-08-05 12:50:00,42.94,43.18,42.85,42.87,40000.0,42.94,43.18,42.85,42.87,40000.0
2011-08-05 12:55:00,42.9,43.3,42.89,43.14,94100.0,42.9,43.3,42.89,43.14,94100.0
2011-08-05 13:00:00,43.15,43.4,43.04,43.04,17100.0,43.15,43.4,43.04,43.04,17100.0
2011-08-05 13:05:00,43.03,43.06,42.79,42.97,125200.0,43.03,43.06,42.79,42.97,125200.0
2011-08-05 13:10:00,43.02,43.3,42.96,43.17,25300.0,43.02,43.3,42.96,43.17,25300.0
2011-08-05 13:15:00,43.19,43.45,43.18,43.37,19400.0,43.19,43.45,43.18,43.37,19400.0
2011-08-05 13:20:00,43.4,43.48,43.37,43.44,10500.0,43.4,43.48,43.37,43.44,10500.0
2011-08-05 13:25:00,43.38,43.41,43.28,43.34,8400.0,43.38,43.41,43.28,43.34,8400.0
2011-08-05 13:30:00,43.34,43.5,43.25,43.32,13900.0,43.34,43.5,43.25,43.32,13900.0
2011-08-05 13:35:00,43.31,43.34,43.11,43.26,24300.0,43.31,43.34,43.11,43.26,24300.0
2011-08-05 13:40:00,43.24,43.33,43.1,43.3,11600.0,43.24,43.33,43.1,43.3,11600.0
2011-08-05 13:45:00,43.3,43.44,43.17,43.43,24900.0,43.3,43.44,43.17,43.43,24900.0
2011-08-05 13:50:00,43.42,43.61,43.3,43.57,39600.0,43.42,43.61,43.3,43.57,39600.0
2011-08-05 13:55:00,43.55,43.58,43.36,43.47,16800.0,43.55,43.58,43.36,43.47,16800.0
2011-08-05 14:00:00,43.46,43.53,43.38,43.49,63500.0,43.46,43.53,43.38,43.49,63500.0
2011-08-05 14:05:00,43.47,43.51,43.43,43.44,21400.0,43.47,43.51,43.43,43.44,21400.0
2011-08-05 14:10:00,43.44,43.47,43.33,43.39,10300.0,43.44,43.47,43.33,43.39,10300.0
2011-08-05 14:15:00,43.37,43.37,43.27,43.31,17100.0,43.37,43.37,43.27,43.31,17100.0
2011-08-05 14:20:00,43.31,43.46,43.29,43.44,20300.0,43.31,43.46,43.29,43.44,20300.0
2011-08-05 14:25:00,43.44,43.51,43.38,43.39,21500.0,43.44,43.51,43.38,43.39,21500.0
2011-08-05 14:30:00,43.4,43.43,43.32,43.38,20300.0,43.4,43.43,43.32,43.38,20300.0
2011-08-05 14:35:00,43.37,43.41,43.21,43.29,54500.0,43.37,43.41,43.21,43.29,54500.0
2011-08-05 14:40:00,43.29,43.31,43.16,43.26,21400.0,43.29,43.31,43.16,43.26,21400.0
2011-08-05 14:45:00,43.28,43.3,43.08,43.11,23300.0,43.28,43.3,43.08,43.11,23300.0
2011-08-05 14:50:00,43.11,43.19,42.9,42.96,54300.0,43.11,43.19,42.9,42.96,54300.0
2011-08-05 14:55:00,42.96,43.03,42.79,43.03,29500.0,42.96,43.03,42.79,43.03,29500.0
2011-08-05 15:00:00,43.01,43.08,42.78,42.86,42100.0,43.01,43.08,42.78,42.86,42100.0
2011-08-05 15:05:00,42.86,42.86,42.54,42.63,31100.0,42.86,42.86,42.54,42.63,31100.0
2011-08-05 15:10:00,42.64,42.9,42.58,42.9,46500.0,42.64,42.9,42.58,42.9,46500.0
2011-08-05 15:15:00,42.9,42.98,42.8,42.9,31000.0,42.9,42.98,42.8,42.9,31000.0
2011-08-05 15:20:00,42.88,43.06,42.82,43.03,27200.0,42.88,43.06,42.82,43.03,27200.0
2011-08-05 15:25:00,43.04,43.11,42.72,42.73,25400.0,43.04,43.11,42.72,42.73,25400.0
2011-08-05 15:30:00,42.75,42.95,42.74,42.88,39100.0,42.75,42.95,42.74,42.88,39100.0
2011-08-05 15:35:00,42.88,43.12,42.81,43.1,36300.0,42.88,43.12,42.81,43.1,36300.0
2011-08-05 15:40:00,43.1,43.21,43.05,43.06,58500.0,43.1,43.21,43.05,43.06,58500.0
2011-08-05 15:45:00,43.1,43.1,42.93,43.05,70100.0,43.1,43.1,42.93,43.05,70100.0
2011-08-05 15:50:00,43.07,43.15,42.99,43.0,121200.0,43.07,43.15,42.99,43.0,121200.0
2011-08-05 15:55:00,43.04,43.05,42.95,42.98,128900.0,43.04,43.05,42.95,42.98,128900.0
2011-08-08 09:30:00,41.66,41.96,40.65,41.82,144800.0,41.66,41.96,40.65,41.82,144800.0
2011-08-08 09:35:00,41.82,42.34,41.54,41.79,93000.0,41.82,42.34,41.54,41.79,93000.0
2011-08-08 09:40:00,41.85,42.07,41.77,41.8,73900.0,41.85,42.07,41.77,41.8,73900.0
2011-08-08 09:45:00,41.8,41.83,41.3,41.3,31900.0,41.8,41.83,41.3,41.3,31900.0
2011-08-08 09:50:00,41.26,41.59,40.93,40.98,180400.0,41.26,41.59,40.93,40.98,180400.0
2011-08-08 09:55:00,40.98,41.11,40.46,40.61,100000.0,40.98,41.11,40.46,40.61,100000.0
2011-08-08 10:00:00,40.62,40.82,40.25,40.34,96900.0,40.62,40.82,40.25,40.34,96900.0
2011-08-08 10:05:00,40.32,40.54,39.9,40.5,125300.0,40.32,40.54,39.9,40.5,125300.0
2011-08-08 10:10:00,40.45,40.53,40.17,40.26,55900.0,40.45,40.53,40.17,40.26,55900.0
2011-08-08 10:15:00,40.27,40.3,39.95,40.16,102400.0,40.27,40.3,39.95,40.16,102400.0
2011-08-08 10:20:00,40.16,40.44,40.12,40.37,56600.0,40.16,40.44,40.12,40.37,56600.0
2011-08-08 10:25:00,40.31,40.35,40.08,40.14,82600.0,40.31,40.35,40.08,40.14,82600.0
2011-08-08 10:30:00,40.15,40.3,39.99,39.99,89500.0,40.15,40.3,39.99,39.99,89500.0
2011-08-08 10:35:00,39.98,40.16,39.8,40.16,87800.0,39.98,40.16,39.8,40.16,87800.0
2011-08-08 10:40:00,40.17,40.24,39.96,40.15,25100.0,40.17,40.24,39.96,40.15,25100.0
2011-08-08 10:45:00,40.1,40.4,39.96,40.27,56900.0,40.1,40.4,39.96,40.27,56900.0
2011-08-08 10:50:00,40.29,40.35,40.23,40.24,53300.0,40.29,40.35,40.23,40.24,53300.0
2011-08-08 10:55:00,40.28,40.34,40.02,40.03,23900.0,40.28,40.34,40.02,40.03,23900.0
2011-08-08 11:00:00,40.03,40.37,39.94,40.27,116700.0,40.03,40.37,39.94,40.27,116700.0
2011-08-08 11:05:00,40.3,40.72,40.28,40.69,94600.0,40.3,40.72,40.28,40.69,94600.0
2011-08-08 11:10:00,40.72,41.1,40.59,40.95,64100.0,40.72,41.1,40.59,40.95,64100.0
2011-08-08 11:15:00,40.87,40.91,40.67,40.79,33400.0,40.87,40.91,40.67,40.79,33400.0
2011-08-08 11:20:00,40.72,40.74,40.47,40.57,20200.0,40.72,40.74,40.47,40.57,20200.0
2011-08-08 11:25:00,40.53,40.71,40.41,40.56,28000.0,40.53,40.71,40.41,40.56,28000.0
2011-08-08 11:30:00,40.51,40.64,40.41,40.64,28200.0,40.51,40.64,40.41,40.64,28200.0
2011-08-08 11:35:00,40.63,40.63,40.45,40.49,16600.0,40.63,40.63,40.45,40.49,16600.0
2011-08-08 11:40:00,40.45,40.88,40.45,40.66,48800.0,40.45,40.88,40.45,40.66,48800.0
2011-08-08 11:45:00,40.71,40.86,40.56,40.86,17700.0,40.71,40.86,40.56,40.86,17700.0
2011-08-08 11:50:00,40.85,40.89,40.62,40.83,19600.0,40.85,40.89,40.62,40.83,19600.0
2011-08-08 11:55:00,40.81,40.93,40.71,40.74,34000.0,40.81,40.93,40.71,40.74,34000.0
2011-08-08 12:00:00,40.75,40.75,40.64,40.66,37300.0,40.75,40.75,40.64,40.66,37300.0
2011-08-08 12:05:00,40.64,40.77,40.59,40.74,45100.0,40.64,40.77,40.59,40.74,45100.0
2011-08-08 12:10:00,40.75,40.96,40.75,40.9,31100.0,40.75,40.96,40.75,40.9,31100.0
2011-08-08 12:15:00,40.9,40.92,40.65,40.65,11700.0,40.9,40.92,40.65,40.65,11700.0
2011-08-08 12:20:00,40.64,40.84,40.53,40.76,15100.0,40.64,40.84,40.53,40.76,15100.0
2011-08-08 12:25:00,40.75,40.78,40.54,40.54,11200.0,40.75,40.78,40.54,40.54,11200.0
2011-08-08 12:30:00,40.53,40.69,40.53,40.59,11200.0,40.53,40.69,40.53,40.59,11200.0
2011-08-08 12:35:00,40.63,40.64,40.46,40.5,27800.0,40.63,40.64,40.46,40.5,27800.0
2011-08-08 12:40:00,40.5,40.73,40.47,40.67,10900.0,40.5,40.73,40.47,40.67,10900.0
2011-08-08 12:45:00,40.61,40.8,40.55,40.72,15600.0,40.61,40.8,40.55,40.72,15600.0
2011-08-08 12:50:00,40.67,40.81,40.56,40.59,13300.0,40.67,40.81,40.56,40.59,13300.0
2011-08-08 12:55:00,40.62,40.74,40.57,40.59,15400.0,40.62,40.74,40.57,40.59,15400.0
2011-08-08 13:00:00,40.59,40.79,40.57,40.6,13600.0,40.59,40.79,40.57,40.6,13600.0
2011-08-08 13:05:00,40.61,40.65,40.5,40.55,12500.0,40.61,40.65,40.5,40.55,12500.0
2011-08-08 13:10:00,40.57,40.59,40.38,40.4,12600.0,40.57,40.59,40.38,40.4,12600.0
2011-08-08 13:15:00,40.39,40.48,40.28,40.44,21500.0,40.39,40.48,40.28,40.44,21500.0
2011-08-08 13:20:00,40.4,40.65,40.33,40.64,18800.0,40.4,40.65,40.33,40.64,18800.0
2011-08-08 13:25:00,40.65,40.65,40.53,40.57,14600.0,40.65,40.65,40.53,40.57,14600.0
2011-08-08 13:30:00,40.57,40.74,40.54,40.54,43600.0,40.57,40.74,40.54,40.54,43600.0
2011-08-08 13:35:00,40.54,40.57,40.4,40.4,27000.0,40.54,40.57,40.4,40.4,27000.0
2011-08-08 13:40:00,40.41,40.6,40.35,40.5,47100.0,40.41,40.6,40.35,40.5,47100.0
2011-08-08 13:45:00,40.48,40.6,40.47,40.51,133400.0,40.48,40.6,40.47,40.51,133400.0
2011-08-08 13:50:00,40.52,40.56,40.27,40.33,73100.0,40.52,40.56,40.27,40.33,73100.0
2011-08-08 13:55:00,40.34,40.36,40.03,40.1,24000.0,40.34,40.36,40.03,40.1,24000.0
2011-08-08 14:00:00,40.08,40.37,40.03,40.37,18500.0,40.08,40.37,40.03,40.37,18500.0
2011-08-08 14:05:00,40.37,40.37,40.01,40.07,17800.0,40.37,40.37,40.01,40.07,17800.0
2011-08-08 14:10:00,40.04,40.14,39.81,39.83,39500.0,40.04,40.14,39.81,39.83,39500.0
2011-08-08 14:15:00,39.84,39.94,39.56,39.65,67600.0,39.84,39.94,39.56,39.65,67600.0
2011-08-08 14:20:00,39.67,39.67,39.35,39.37,33700.0,39.67,39.67,39.35,39.37,33700.0
2011-08-08 14:25:00,39.36,39.36,39.06,39.19,51500.0,39.36,39.36,39.06,39.19,51500.0
2011-08-08 14:30:00,39.18,39.64,39.07,39.42,113500.0,39.18,39.64,39.07,39.42,113500.0
2011-08-08 14:35:00,39.43,39.54,39.26,39.29,44700.0,39.43,39.54,39.26,39.29,44700.0
2011-08-08 14:40:00,39.31,39.55,39.28,39.49,21800.0,39.31,39.55,39.28,39.49,21800.0
2011-08-08 14:45:00,39.48,39.7,39.4,39.65,63000.0,39.48,39.7,39.4,39.65,63000.0
2011-08-08 14:50:00,39.64,39.69,39.42,39.57,39800.0,39.64,39.69,39.42,39.57,39800.0
2011-08-08 14:55:00,39.57,39.57,39.27,39.38,33300.0,39.57,39.57,39.27,39.38,33300.0
2011-08-08 15:00:00,39.34,39.41,39.28,39.35,25500.0,39.34,39.41,39.28,39.35,25500.0
2011-08-08 15:05:00,39.33,39.87,39.3,39.81,46200.0,39.33,39.87,39.3,39.81,46200.0
2011-08-08 15:10:00,39.81,40.0,39.63,39.98,37800.0,39.81,40.0,39.63,39.98,37800.0
2011-08-08 15:15:00,39.98,40.27,39.92,40.15,71600.0,39.98,40.27,39.92,40.15,71600.0
2011-08-08 15:20:00,40.13,40.24,39.98,40.16,36900.0,40.13,40.24,39.98,40.16,36900.0
2011-08-08 15:25:00,40.14,40.37,40.05,40.32,89700.0,40.14,40.37,40.05,40.32,89700.0
2011-08-08 15:30:00,40.31,40.47,40.3,40.43,117800.0,40.31,40.47,40.3,40.43,117800.0
2011-08-08 15:35:00,40.44,40.75,40.4,40.67,141800.0,40.44,40.75,40.4,40.67,141800.0
2011-08-08 15:40:00,40.69,40.72,40.39,40.49,96600.0,40.69,40.72,40.39,40.49,96600.0
2011-08-08 15:45:00,40.46,40.51,40.14,40.4,178400.0,40.46,40.51,40.14,40.4,178400.0
2011-08-08 15:50:00,40.35,40.7,40.19,40.6,244900.0,40.35,40.7,40.19,40.6,244900.0
2011-08-08 15:55:00,40.59,40.6,39.98,40.0,264400.0,40.59,40.6,39.98,40.0,264400.0
2011-08-09 09:30:00,40.64,41.46,40.05,40.44,131200.0,40.64,41.46,40.05,40.44,131200.0
2011-08-09 09:35:00,40.42,41.36,40.42,41.02,66500.0,40.42,41.36,40.42,41.02,66500.0
2011-08-09 09:40:00,40.97,41.01,40.47,40.56,59000.0,40.97,41.01,40.47,40.56,59000.0
2011-08-09 09:45:00,40.61,40.98,40.56,40.89,45900.0,40.61,40.98,40.56,40.89,45900.0
2011-08-09 09:50:00,40.9,41.32,40.84,41.24,102300.0,40.9,41.32,40.84,41.24,102300.0
2011-08-09 09:55:00,41.18,41.58,40.9,41.41,106800.0,41.18,41.58,40.9,41.41,106800.0
2011-08-09 10:00:00,41.41,41.77,41.38,41.77,100800.0,41.41,41.77,41.38,41.77,100800.0
2011-08-09 10:05:00,41.77,42.08,41.66,41.77,71000.0,41.77,42.08,41.66,41.77,71000.0
2011-08-09 10:10:00,41.74,42.34,41.69,42.29,46300.0,41.74,42.34,41.69,42.29,46300.0
2011-08-09 10:15:00,42.33,42.47,42.19,42.45,37300.0,42.33,42.47,42.19,42.45,37300.0
2011-08-09 10:20:00,42.49,42.57,42.1,42.17,58800.0,42.49,42.57,42.1,42.17,58800.0
2011-08-09 10:25:00,42.17,42.3,42.12,42.18,33600.0,42.17,42.3,42.12,42.18,33600.0
2011-08-09 10:30:00,42.2,42.48,42.13,42.42,37400.0,42.2,42.48,42.13,42.42,37400.0
2011-08-09 10:35:00,42.44,42.53,42.31,42.43,39300.0,42.44,42.53,42.31,42.43,39300.0
2011-08-09 10:40:00,42.36,42.4,42.2,42.22,28900.0,42.36,42.4,42.2,42.22,28900.0
2011-08-09 10:45:00,42.23,42.65,42.2,42.39,57700.0,42.23,42.65,42.2,42.39,57700.0
2011-08-09 10:50:00,42.4,42.7,42.39,42.45,53400.0,42.4,42.7,42.39,42.45,53400.0
2011-08-09 10:55:00,42.47,42.7,42.45,42.66,35000.0,42.47,42.7,42.45,42.66,35000.0
2011-08-09 11:00:00,42.65,42.69,42.22,42.27,45600.0,42.65,42.69,42.22,42.27,45600.0
2011-08-09 11:05:00,42.26,42.45,42.25,42.27,34700.0,42.26,42.45,42.25,42.27,34700.0
2011-08-09 11:10:00,42.27,42.28,42.01,42.17,70300.0,42.27,42.28,42.01,42.17,70300.0
2011-08-09 11:15:00,42.17,42.32,42.13,42.16,43000.0,42.17,42.32,42.13,42.16,43000.0
2011-08-09 11:20:00,42.16,42.19,41.98,42.05,69500.0,42.16,42.19,41.98,42.05,69500.0
2011-08-09 11:25:00,42.03,42.39,42.03,42.39,14800.0,42.03,42.39,42.03,42.39,14800.0
2011-08-09 11:30:00,42.44,42.75,42.34,42.74,44300.0,42.44,42.75,42.34,42.74,44300.0
2011-08-09 11:35:00,42.74,42.86,42.63,42.84,52700.0,42.74,42.86,42.63,42.84,52700.0
2011-08-09 11:40:00,42.84,42.98,42.76,42.93,27300.0,42.84,42.98,42.76,42.93,27300.0
2011-08-09 11:45:00,42.91,42.96,42.86,42.87,34500.0,42.91,42.96,42.86,42.87,34500.0
2011-08-09 11:50:00,42.88,43.22,42.88,43.18,61600.0,42.88,43.22,42.88,43.18,61600.0
2011-08-09 11:55:00,43.18,43.45,43.18,43.39,60600.0,43.18,43.45,43.18,43.39,60600.0
2011-08-09 12:00:00,43.35,43.61,43.32,43.49,28800.0,43.35,43.61,43.32,43.49,28800.0
2011-08-09 12:05:00,43.5,43.62,43.33,43.45,29400.0,43.5,43.62,43.33,43.45,29400.0
2011-08-09 12:10:00,43.43,43.56,43.42,43.46,26800.0,43.43,43.56,43.42,43.46,26800.0
2011-08-09 12:15:00,43.45,43.46,43.28,43.36,47600.0,43.45,43.46,43.28,43.36,47600.0
2011-08-09 12:20:00,43.34,43.52,43.31,43.52,19600.0,43.34,43.52,43.31,43.52,19600.0
2011-08-09 12:25:00,43.53,43.59,43.39,43.55,21600.0,43.53,43.59,43.39,43.55,21600.0
2011-08-09 12:30:00,43.58,43.58,43.4,43.45,34300.0,43.58,43.58,43.4,43.45,34300.0
2011-08-09 12:35:00,43.45,43.45,43.39,43.4,31700.0,43.45,43.45,43.39,43.4,31700.0
2011-08-09 12:40:00,43.42,43.53,43.4,43.51,54900.0,43.42,43.53,43.4,43.51,54900.0
2011-08-09 12:45:00,43.49,43.57,43.39,43.51,31200.0,43.49,43.57,43.39,43.51,31200.0
2011-08-09 12:50:00,43.47,43.47,43.36,43.45,42300.0,43.47,43.47,43.36,43.45,42300.0
2011-08-09 12:55:00,43.45,43.54,43.33,43.41,61700.0,43.45,43.54,43.33,43.41,61700.0
2011-08-09 13:00:00,43.4,43.46,43.34,43.43,27300.0,43.4,43.46,43.34,43.43,27300.0
2011-08-09 13:05:00,43.43,43.54,43.33,43.54,17300.0,43.43,43.54,43.33,43.54,17300.0
2011-08-09 13:10:00,43.53,43.54,43.4,43.49,14900.0,43.53,43.54,43.4,43.49,14900.0
2011-08-09 13:15:00,43.48,43.49,43.37,43.37,10100.0,43.48,43.49,43.37,43.37,10100.0
2011-08-09 13:20:00,43.37,43.46,43.3,43.45,23000.0,43.37,43.46,43.3,43.45,23000.0
2011-08-09 13:25:00,43.45,43.48,43.19,43.32,97200.0,43.45,43.48,43.19,43.32,97200.0
2011-08-09 13:30:00,43.32,43.37,43.16,43.34,58100.0,43.32,43.37,43.16,43.34,58100.0
2011-08-09 13:35:00,43.35,43.38,43.2,43.24,16000.0,43.35,43.38,43.2,43.24,16000.0
2011-08-09 13:40:00,43.25,43.33,43.14,43.18,36400.0,43.25,43.33,43.14,43.18,36400.0
2011-08-09 13:45:00,43.17,43.18,42.85,42.95,46600.0,43.17,43.18,42.85,42.95,46600.0
2011-08-09 13:50:00,42.96,43.06,42.93,42.99,24600.0,42.96,43.06,42.93,42.99,24600.0
2011-08-09 13:55:00,42.95,43.03,42.88,42.9,34400.0,42.95,43.03,42.88,42.9,34400.0
2011-08-09 14:00:00,42.92,43.02,42.86,42.94,23600.0,42.92,43.02,42.86,42.94,23600.0
2011-08-09 14:05:00,42.94,42.97,42.83,42.9,28400.0,42.94,42.97,42.83,42.9,28400.0
2011-08-09 14:10:00,42.92,42.95,42.83,42.85,19300.0,42.92,42.95,42.83,42.85,19300.0
2011-08-09 14:15:00,42.88,43.18,42.72,42.96,46100.0,42.88,43.18,42.72,42.96,46100.0
2011-08-09 14:20:00,42.9,42.91,42.0,42.26,121300.0,42.9,42.91,42.0,42.26,121300.0
2011-08-09 14:25:00,42.26,42.58,42.26,42.45,67500.0,42.26,42.58,42.26,42.45,67500.0
2011-08-09 14:30:00,42.47,42.76,42.26,42.33,106800.0,42.47,42.76,42.26,42.33,106800.0
2011-08-09 14:35:00,42.32,42.44,41.98,42.0,51600.0,42.32,42.44,41.98,42.0,51600.0
2011-08-09 14:40:00,41.93,41.93,41.12,41.16,60500.0,41.93,41.93,41.12,41.16,60500.0
2011-08-09 14:45:00,41.13,41.83,41.12,41.64,54900.0,41.13,41.83,41.12,41.64,54900.0
2011-08-09 14:50:00,41.64,42.18,41.64,42.07,83700.0,41.64,42.18,41.64,42.07,83700.0
2011-08-09 14:55:00,42.07,42.46,41.94,42.42,95800.0,42.07,42.46,41.94,42.42,95800.0
2011-08-09 15:00:00,42.31,42.68,42.09,42.49,57200.0,42.31,42.68,42.09,42.49,57200.0
2011-08-09 15:05:00,42.54,42.66,42.27,42.44,36500.0,42.54,42.66,42.27,42.44,36500.0
2011-08-09 15:10:00,42.41,42.88,42.41,42.81,31100.0,42.41,42.88,42.41,42.81,31100.0
2011-08-09 15:15:00,42.8,43.37,42.8,43.3,41600.0,42.8,43.37,42.8,43.3,41600.0
2011-08-09 15:20:00,43.3,43.32,43.1,43.25,52500.0,43.3,43.32,43.1,43.25,52500.0
2011-08-09 15:25:00,43.27,43.44,43.03,43.35,46400.0,43.27,43.44,43.03,43.35,46400.0
2011-08-09 15:30:00,43.35,43.39,43.1,43.28,47000.0,43.35,43.39,43.1,43.28,47000.0
2011-08-09 15:35:00,43.26,43.4,43.07,43.31,47000.0,43.26,43.4,43.07,43.31,47000.0
2011-08-09 15:40:00,43.32,43.59,43.28,43.55,46200.0,43.32,43.59,43.28,43.55,46200.0
2011-08-09 15:45:00,43.52,43.95,43.44,43.84,84500.0,43.52,43.95,43.44,43.84,84500.0
2011-08-09 15:50:00,43.86,43.95,43.74,43.93,95900.0,43.86,43.95,43.74,43.93,95900.0
2011-08-09 15:55:00,43.95,44.47,43.92,44.45,192400.0,43.95,44.47,43.92,44.45,192400.0
2011-08-10 09:30:00,42.45,42.77,42.12,42.29,82000.0,42.45,42.77,42.12,42.29,82000.0
2011-08-10 09:35:00,42.39,43.0,42.3,43.0,46000.0,42.39,43.0,42.3,43.0,46000.0
2011-08-10 09:40:00,42.99,43.22,42.93,43.15,38500.0,42.99,43.22,42.93,43.15,38500.0
2011-08-10 09:45:00,43.14,44.36,43.12,44.08,128200.0,43.14,44.36,43.12,44.08,128200.0
2011-08-10 09:50:00,44.0,44.12,43.72,43.79,101600.0,44.0,44.12,43.72,43.79,101600.0
2011-08-10 09:55:00,43.84,44.0,43.43,43.43,56200.0,43.84,44.0,43.43,43.43,56200.0
2011-08-10 10:00:00,43.48,43.61,43.24,43.44,53800.0,43.48,43.61,43.24,43.44,53800.0
2011-08-10 10:05:00,43.49,43.7,43.24,43.38,88600.0,43.49,43.7,43.24,43.38,88600.0
2011-08-10 10:10:00,43.34,43.34,42.87,42.99,48900.0,43.34,43.34,42.87,42.99,48900.0
2011-08-10 10:15:00,42.95,42.98,42.53,42.58,42300.0,42.95,42.98,42.53,42.58,42300.0
2011-08-10 10:20:00,42.52,42.7,41.93,42.01,51100.0,42.52,42.7,41.93,42.01,51100.0
2011-08-10 10:25:00,42.07,42.5,42.03,42.38,39300.0,42.07,42.5,42.03,42.38,39300.0
2011-08-10 10:30:00,42.35,42.97,42.3,42.84,34100.0,42.35,42.97,42.3,42.84,34100.0
2011-08-10 10:35:00,42.85,43.08,42.72,42.9,36700.0,42.85,43.08,42.72,42.9,36700.0
2011-08-10 10:40:00,42.92,43.15,42.6,42.6,19800.0,42.92,43.15,42.6,42.6,19800.0
2011-08-10 10:45:00,42.55,42.74,42.41,42.45,34700.0,42.55,42.74,42.41,42.45,34700.0
2011-08-10 10:50:00,42.45,42.46,42.16,42.25,20200.0,42.45,42.46,42.16,42.25,20200.0
2011-08-10 10:55:00,42.26,42.72,42.26,42.63,25100.0,42.26,42.72,42.26,42.63,25100.0
2011-08-10 11:00:00,42.54,42.63,42.29,42.36,35500.0,42.54,42.63,42.29,42.36,35500.0
2011-08-10 11:05:00,42.29,42.51,42.27,42.43,20000.0,42.29,42.51,42.27,42.43,20000.0
2011-08-10 11:10:00,42.4,42.66,42.4,42.59,12000.0,42.4,42.66,42.4,42.59,12000.0
2011-08-10 11:15:00,42.55,42.8,42.52,42.62,16900.0,42.55,42.8,42.52,42.62,16900.0
2011-08-10 11:20:00,42.59,42.68,42.42,42.5,17000.0,42.59,42.68,42.42,42.5,17000.0
2011-08-10 11:25:00,42.52,42.64,42.38,42.51,30000.0,42.52,42.64,42.38,42.51,30000.0
2011-08-10 11:30:00,42.55,42.78,42.43,42.78,20800.0,42.55,42.78,42.43,42.78,20800.0
2011-08-10 11:35:00,42.76,42.78,42.5,42.66,19600.0,42.76,42.78,42.5,42.66,19600.0
2011-08-10 11:40:00,42.65,43.01,42.59,42.88,9200.0,42.65,43.01,42.59,42.88,9200.0
2011-08-10 11:45:00,42.88,42.97,42.76,42.79,19400.0,42.88,42.97,42.76,42.79,19400.0
2011-08-10 11:50:00,42.79,43.07,42.79,43.04,8800.0,42.79,43.07,42.79,43.04,8800.0
2011-08-10 11:55:00,43.11,43.25,42.94,42.97,12200.0,43.11,43.25,42.94,42.97,12200.0
2011-08-10 12:00:00,42.96,43.04,42.75,43.0,15600.0,42.96,43.04,42.75,43.0,15600.0
2011-08-10 12:05:00,43.01,43.17,42.92,42.96,14400.0,43.01,43.17,42.92,42.96,14400.0
2011-08-10 12:10:00,42.95,42.98,42.84,42.87,7500.0,42.95,42.98,42.84,42.87,7500.0
2011-08-10 12:15:00,42.86,43.05,42.86,43.05,16100.0,42.86,43.05,42.86,43.05,16100.0
2011-08-10 12:20:00,43.05,43.06,42.81,42.89,21400.0,43.05,43.06,42.81,42.89,21400.0
2011-08-10 12:25:00,42.88,42.9,42.61,42.61,18400.0,42.88,42.9,42.61,42.61,18400.0
2011-08-10 12:30:00,42.6,42.76,42.58,42.75,7300.0,42.6,42.76,42.58,42.75,7300.0
2011-08-10 12:35:00,42.75,42.79,42.41,42.48,11400.0,42.75,42.79,42.41,42.48,11400.0
2011-08-10 12:40:00,42.48,42.53,42.37,42.51,10300.0,42.48,42.53,42.37,42.51,10300.0
2011-08-10 12:45:00,42.53,42.67,42.52,42.52,5500.0,42.53,42.67,42.52,42.52,5500.0
2011-08-10 12:50:00,42.51,42.65,42.43,42.56,8500.0,42.51,42.65,42.43,42.56,8500.0
2011-08-10 12:55:00,42.52,42.69,42.4,42.64,7200.0,42.52,42.69,42.4,42.64,7200.0
2011-08-10 13:00:00,42.63,42.87,42.56,42.86,9200.0,42.63,42.87,42.56,42.86,9200.0
2011-08-10 13:05:00,42.9,42.95,42.6,42.73,10600.0,42.9,42.95,42.6,42.73,10600.0
2011-08-10 13:10:00,42.73,42.78,42.6,42.64,8200.0,42.73,42.78,42.6,42.64,8200.0
2011-08-10 13:15:00,42.64,42.66,42.37,42.44,17300.0,42.64,42.66,42.37,42.44,17300.0
2011-08-10 13:20:00,42.43,42.63,42.34,42.56,13400.0,42.43,42.63,42.34,42.56,13400.0
2011-08-10 13:25:00,42.55,42.74,42.48,42.62,10100.0,42.55,42.74,42.48,42.62,10100.0
2011-08-10 13:30:00,42.59,42.72,42.53,42.61,9600.0,42.59,42.72,42.53,42.61,9600.0
2011-08-10 13:35:00,42.59,42.66,42.5,42.52,15900.0,42.59,42.66,42.5,42.52,15900.0
2011-08-10 13:40:00,42.52,42.58,42.4,42.42,47200.0,42.52,42.58,42.4,42.42,47200.0
2011-08-10 13:45:00,42.47,42.85,42.46,42.78,37900.0,42.47,42.85,42.46,42.78,37900.0
2011-08-10 13:50:00,42.78,43.01,42.78,42.95,26700.0,42.78,43.01,42.78,42.95,26700.0
2011-08-10 13:55:00,42.95,43.08,42.9,43.01,29500.0,42.95,43.08,42.9,43.01,29500.0
2011-08-10 14:00:00,42.99,43.05,42.86,42.91,26000.0,42.99,43.05,42.86,42.91,26000.0
2011-08-10 14:05:00,42.91,43.51,42.91,43.5,46300.0,42.91,43.51,42.91,43.5,46300.0
2011-08-10 14:10:00,43.51,43.7,43.48,43.59,16200.0,43.51,43.7,43.48,43.59,16200.0
2011-08-10 14:15:00,43.63,43.66,43.32,43.43,32100.0,43.63,43.66,43.32,43.43,32100.0
2011-08-10 14:20:00,43.37,43.65,43.37,43.63,15400.0,43.37,43.65,43.37,43.63,15400.0
2011-08-10 14:25:00,43.61,43.64,43.34,43.39,19000.0,43.61,43.64,43.34,43.39,19000.0
2011-08-10 14:30:00,43.38,43.45,43.01,43.1,48500.0,43.38,43.45,43.01,43.1,48500.0
2011-08-10 14:35:00,43.11,43.21,42.85,42.97,24300.0,43.11,43.21,42.85,42.97,24300.0
2011-08-10 14:40:00,42.98,43.12,42.95,43.05,14100.0,42.98,43.12,42.95,43.05,14100.0
2011-08-10 14:45:00,43.01,43.32,43.01,43.1,22400.0,43.01,43.32,43.01,43.1,22400.0
2011-08-10 14:50:00,43.11,43.13,42.78,42.78,19000.0,43.11,43.13,42.78,42.78,19000.0
2011-08-10 14:55:00,42.78,42.9,42.67,42.71,25800.0,42.78,42.9,42.67,42.71,25800.0
2011-08-10 15:00:00,42.69,42.79,42.61,42.77,21200.0,42.69,42.79,42.61,42.77,21200.0
2011-08-10 15:05:00,42.78,42.81,42.44,42.45,27700.0,42.78,42.81,42.44,42.45,27700.0
2011-08-10 15:10:00,42.45,42.58,42.29,42.29,28300.0,42.45,42.58,42.29,42.29,28300.0
2011-08-10 15:15:00,42.3,42.55,42.26,42.45,20800.0,42.3,42.55,42.26,42.45,20800.0
2011-08-10 15:20:00,42.45,42.63,42.43,42.57,19900.0,42.45,42.63,42.43,42.57,19900.0
2011-08-10 15:25:00,42.65,42.73,42.28,42.39,39600.0,42.65,42.73,42.28,42.39,39600.0
2011-08-10 15:30:00,42.39,42.43,42.04,42.11,41100.0,42.39,42.43,42.04,42.11,41100.0
2011-08-10 15:35:00,42.09,42.32,42.09,42.3,36700.0,42.09,42.32,42.09,42.3,36700.0
2011-08-10 15:40:00,42.3,42.44,42.07,42.25,53600.0,42.3,42.44,42.07,42.25,53600.0
2011-08-10 15:45:00,42.22,42.25,42.0,42.12,61100.0,42.22,42.25,42.0,42.12,61100.0
2011-08-10 15:50:00,42.13,42.16,41.9,41.94,122200.0,42.13,42.16,41.9,41.94,122200.0
2011-08-10 15:55:00,41.99,41.99,41.75,41.77,92300.0,41.99,41.99,41.75,41.77,92300.0
2011-08-11 09:30:00,41.89,42.54,41.78,42.48,37200.0,41.89,42.54,41.78,42.48,37200.0
2011-08-11 09:35:00,42.45,42.63,42.13,42.31,9000.0,42.45,42.63,42.13,42.31,9000.0
2011-08-11 09:40:00,42.4,42.6,42.0,42.01,18100.0,42.4,42.6,42.0,42.01,18100.0
2011-08-11 09:45:00,42.0,42.1,41.75,41.88,25600.0,42.0,42.1,41.75,41.88,25600.0
2011-08-11 09:50:00,41.91,41.92,41.31,41.5,14500.0,41.91,41.92,41.31,41.5,14500.0
2011-08-11 09:55:00,41.5,42.02,41.39,41.73,18900.0,41.5,42.02,41.39,41.73,18900.0
2011-08-11 10:00:00,41.73,41.9,41.64,41.84,20000.0,41.73,41.9,41.64,41.84,20000.0
2011-08-11 10:05:00,41.84,41.88,41.55,41.63,17800.0,41.84,41.88,41.55,41.63,17800.0
2011-08-11 10:10:00,41.71,41.71,41.38,41.62,8700.0,41.71,41.71,41.38,41.62,8700.0
2011-08-11 10:15:00,41.68,42.09,41.6,42.05,23900.0,41.68,42.09,41.6,42.05,23900.0
2011-08-11 10:20:00,42.05,42.31,41.83,42.23,29900.0,42.05,42.31,41.83,42.23,29900.0
2011-08-11 10:25:00,42.22,42.5,42.18,42.18,14500.0,42.22,42.5,42.18,42.18,14500.0
2011-08-11 10:30:00,42.32,42.48,42.26,42.26,19300.0,42.32,42.48,42.26,42.26,19300.0
2011-08-11 10:35:00,42.23,42.51,42.19,42.49,16600.0,42.23,42.51,42.19,42.49,16600.0
2011-08-11 10:40:00,42.49,42.5,42.36,42.43,12200.0,42.49,42.5,42.36,42.43,12200.0
2011-08-11 10:45:00,42.46,42.88,42.41,42.83,12000.0,42.46,42.88,42.41,42.83,12000.0
2011-08-11 10:50:00,42.83,42.88,42.67,42.75,21000.0,42.83,42.88,42.67,42.75,21000.0
2011-08-11 10:55:00,42.71,42.75,42.43,42.59,26100.0,42.71,42.75,42.43,42.59,26100.0
2011-08-11 11:00:00,42.62,42.65,42.4,42.6,19300.0,42.62,42.65,42.4,42.6,19300.0
2011-08-11 11:05:00,42.62,42.71,42.32,42.33,35400.0,42.62,42.71,42.32,42.33,35400.0
2011-08-11 11:10:00,42.3,42.45,42.18,42.3,11800.0,42.3,42.45,42.18,42.3,11800.0
2011-08-11 11:15:00,42.29,42.36,42.18,42.34,8900.0,42.29,42.36,42.18,42.34,8900.0
2011-08-11 11:20:00,42.38,42.39,42.29,42.3,20100.0,42.38,42.39,42.29,42.3,20100.0
2011-08-11 11:25:00,42.3,42.47,42.11,42.43,11700.0,42.3,42.47,42.11,42.43,11700.0
2011-08-11 11:30:00,42.48,42.61,42.4,42.4,5700.0,42.48,42.61,42.4,42.4,5700.0
2011-08-11 11:35:00,42.44,42.48,42.32,42.39,5800.0,42.44,42.48,42.32,42.39,5800.0
2011-08-11 11:40:00,42.44,42.65,42.41,42.65,4600.0,42.44,42.65,42.41,42.65,4600.0
2011-08-11 11:45:00,42.63,42.65,42.47,42.55,7400.0,42.63,42.65,42.47,42.55,7400.0
2011-08-11 11:50:00,42.57,42.84,42.52,42.83,25000.0,42.57,42.84,42.52,42.83,25000.0
2011-08-11 11:55:00,42.83,42.83,42.71,42.71,11300.0,42.83,42.83,42.71,42.71,11300.0
2011-08-11 12:00:00,42.66,42.66,42.46,42.56,4500.0,42.66,42.66,42.46,42.56,4500.0
2011-08-11 12:05:00,42.52,42.65,42.5,42.5,2700.0,42.52,42.65,42.5,42.5,2700.0
2011-08-11 12:10:00,42.54,42.57,42.41,42.57,4200.0,42.54,42.57,42.41,42.57,4200.0
2011-08-11 12:15:00,42.59,42.7,42.5,42.54,4700.0,42.59,42.7,42.5,42.54,4700.0
2011-08-11 12:20:00,42.52,42.64,42.39,42.39,6200.0,42.52,42.64,42.39,42.39,6200.0
2011-08-11 12:25:00,42.39,42.49,42.29,42.44,6600.0,42.39,42.49,42.29,42.44,6600.0
2011-08-11 12:30:00,42.43,42.66,42.43,42.6,21000.0,42.43,42.66,42.43,42.6,21000.0
2011-08-11 12:35:00,42.6,42.61,42.55,42.6,5900.0,42.6,42.61,42.55,42.6,5900.0
2011-08-11 12:40:00,42.6,42.84,42.6,42.84,13500.0,42.6,42.84,42.6,42.84,13500.0
2011-08-11 12:45:00,42.88,43.08,42.87,43.0,27300.0,42.88,43.08,42.87,43.0,27300.0
2011-08-11 12:50:00,43.0,43.12,42.93,43.01,13100.0,43.0,43.12,42.93,43.01,13100.0
2011-08-11 12:55:00,43.0,43.47,43.0,43.4,33800.0,43.0,43.47,43.0,43.4,33800.0
2011-08-11 13:00:00,43.4,43.4,42.92,42.98,25800.0,43.4,43.4,42.92,42.98,25800.0
2011-08-11 13:05:00,42.99,43.05,42.94,43.01,6100.0,42.99,43.05,42.94,43.01,6100.0
2011-08-11 13:10:00,42.99,43.22,42.99,43.15,5000.0,42.99,43.22,42.99,43.15,5000.0
2011-08-11 13:15:00,43.14,43.2,43.02,43.02,15000.0,43.14,43.2,43.02,43.02,15000.0
2011-08-11 13:20:00,43.01,43.13,43.0,43.1,18300.0,43.01,43.13,43.0,43.1,18300.0
2011-08-11 13:25:00,43.1,43.19,43.04,43.14,10000.0,43.1,43.19,43.04,43.14,10000.0
2011-08-11 13:30:00,43.15,43.25,43.09,43.25,6000.0,43.15,43.25,43.09,43.25,6000.0
2011-08-11 13:35:00,43.2,43.25,43.06,43.1,13200.0,43.2,43.25,43.06,43.1,13200.0
2011-08-11 13:40:00,43.1,43.15,42.92,42.94,8300.0,43.1,43.15,42.92,42.94,8300.0
2011-08-11 13:45:00,42.98,43.05,42.95,43.0,12500.0,42.98,43.05,42.95,43.0,12500.0
2011-08-11 13:50:00,42.99,43.15,42.97,43.04,17400.0,42.99,43.15,42.97,43.04,17400.0
2011-08-11 13:55:00,43.07,43.36,43.07,43.36,10300.0,43.07,43.36,43.07,43.36,10300.0
2011-08-11 14:00:00,43.31,43.34,43.2,43.27,10000.0,43.31,43.34,43.2,43.27,10000.0
2011-08-11 14:05:00,43.26,43.34,43.2,43.23,10800.0,43.26,43.34,43.2,43.23,10800.0
2011-08-11 14:10:00,43.22,43.32,43.2,43.29,8700.0,43.22,43.32,43.2,43.29,8700.0
2011-08-11 14:15:00,43.29,43.3,43.1,43.15,20600.0,43.29,43.3,43.1,43.15,20600.0
2011-08-11 14:20:00,43.16,43.41,43.16,43.38,7800.0,43.16,43.41,43.16,43.38,7800.0
2011-08-11 14:25:00,43.38,43.39,43.2,43.38,19900.0,43.38,43.39,43.2,43.38,19900.0
2011-08-11 14:30:00,43.39,43.44,43.06,43.09,18900.0,43.39,43.44,43.06,43.09,18900.0
2011-08-11 14:35:00,43.07,43.17,43.01,43.05,22000.0,43.07,43.17,43.01,43.05,22000.0
2011-08-11 14:40:00,43.03,43.05,42.94,43.04,20300.0,43.03,43.05,42.94,43.04,20300.0
2011-08-11 14:45:00,43.02,43.16,43.0,43.1,16300.0,43.02,43.16,43.0,43.1,16300.0
2011-08-11 14:50:00,43.1,43.31,43.06,43.29,13400.0,43.1,43.31,43.06,43.29,13400.0
2011-08-11 14:55:00,43.3,43.47,43.26,43.41,11100.0,43.3,43.47,43.26,43.41,11100.0
2011-08-11 15:00:00,43.4,43.54,43.33,43.52,12100.0,43.4,43.54,43.33,43.52,12100.0
2011-08-11 15:05:00,43.54,43.64,43.47,43.47,35500.0,43.54,43.64,43.47,43.47,35500.0
2011-08-11 15:10:00,43.5,43.58,43.5,43.58,7300.0,43.5,43.58,43.5,43.58,7300.0
2011-08-11 15:15:00,43.56,43.69,43.49,43.67,11700.0,43.56,43.69,43.49,43.67,11700.0
2011-08-11 15:20:00,43.68,43.79,43.64,43.79,18300.0,43.68,43.79,43.64,43.79,18300.0
2011-08-11 15:25:00,43.82,43.93,43.62,43.71,23700.0,43.82,43.93,43.62,43.71,23700.0
2011-08-11 15:30:00,43.71,43.89,43.67,43.89,28100.0,43.71,43.89,43.67,43.89,28100.0
2011-08-11 15:35:00,43.92,44.0,43.77,43.9,33100.0,43.92,44.0,43.77,43.9,33100.0
2011-08-11 15:40:00,43.87,44.0,43.82,43.9,42200.0,43.87,44.0,43.82,43.9,42200.0
2011-08-11 15:45:00,43.92,43.96,43.57,43.66,77100.0,43.92,43.96,43.57,43.66,77100.0
2011-08-11 15:50:00,43.68,43.76,43.38,43.43,94700.0,43.68,43.76,43.38,43.43,94700.0
2011-08-11 15:55:00,43.45,43.6,43.27,43.34,108500.0,43.45,43.6,43.27,43.34,108500.0
2011-08-12 09:30:00,42.72,43.98,42.72,43.74,73700.0,42.72,43.98,42.72,43.74,73700.0
2011-08-12 09:35:00,43.69,44.12,43.67,44.12,68900.0,43.69,44.12,43.67,44.12,68900.0
2011-08-12 09:40:00,44.11,44.18,43.94,44.07,39300.0,44.11,44.18,43.94,44.07,39300.0
2011-08-12 09:45:00,44.06,44.5,44.05,44.42,26000.0,44.06,44.5,44.05,44.42,26000.0
2011-08-12 09:50:00,44.43,45.15,44.43,44.87,75600.0,44.43,45.15,44.43,44.87,75600.0
2011-08-12 09:55:00,44.78,44.99,44.43,44.62,43000.0,44.78,44.99,44.43,44.62,43000.0
2011-08-12 10:00:00,44.55,44.59,44.0,44.2,34200.0,44.55,44.59,44.0,44.2,34200.0
2011-08-12 10:05:00,44.13,44.4,43.94,44.02,12300.0,44.13,44.4,43.94,44.02,12300.0
2011-08-12 10:10:00,44.02,44.2,43.73,44.15,25900.0,44.02,44.2,43.73,44.15,25900.0
2011-08-12 10:15:00,44.15,44.29,44.11,44.23,8900.0,44.15,44.29,44.11,44.23,8900.0
2011-08-12 10:20:00,44.26,44.26,44.03,44.07,5100.0,44.26,44.26,44.03,44.07,5100.0
2011-08-12 10:25:00,44.17,44.39,44.1,44.25,6800.0,44.17,44.39,44.1,44.25,6800.0
2011-08-12 10:30:00,44.27,44.33,44.07,44.21,11100.0,44.27,44.33,44.07,44.21,11100.0
2011-08-12 10:35:00,44.22,44.38,44.14,44.19,6300.0,44.22,44.38,44.14,44.19,6300.0
2011-08-12 10:40:00,44.22,44.26,43.79,43.79,17000.0,44.22,44.26,43.79,43.79,17000.0
2011-08-12 10:45:00,43.82,44.11,43.8,43.99,18600.0,43.82,44.11,43.8,43.99,18600.0
2011-08-12 10:50:00,43.98,44.1,43.92,43.99,30500.0,43.98,44.1,43.92,43.99,30500.0
2011-08-12 10:55:00,43.97,44.15,43.94,44.1,14300.0,43.97,44.15,43.94,44.1,14300.0
2011-08-12 11:00:00,44.13,44.18,43.89,43.89,16000.0,44.13,44.18,43.89,43.89,16000.0
2011-08-12 11:05:00,43.88,44.15,43.86,44.06,24100.0,43.88,44.15,43.86,44.06,24100.0
2011-08-12 11:10:00,44.05,44.18,43.98,44.17,13900.0,44.05,44.18,43.98,44.17,13900.0
2011-08-12 11:15:00,44.18,44.19,44.07,44.16,5400.0,44.18,44.19,44.07,44.16,5400.0
2011-08-12 11:20:00,44.11,44.25,44.05,44.21,13500.0,44.11,44.25,44.05,44.21,13500.0
2011-08-12 11:25:00,44.23,44.39,44.18,44.37,14300.0,44.23,44.39,44.18,44.37,14300.0
2011-08-12 11:30:00,44.37,44.6,44.32,44.52,16700.0,44.37,44.6,44.32,44.52,16700.0
2011-08-12 11:35:00,44.5,44.65,44.47,44.49,61100.0,44.5,44.65,44.47,44.49,61100.0
2011-08-12 11:40:00,44.52,44.53,44.33,44.48,43700.0,44.52,44.53,44.33,44.48,43700.0
2011-08-12 11:45:00,44.48,44.5,44.31,44.43,44800.0,44.48,44.5,44.31,44.43,44800.0
2011-08-12 11:50:00,44.43,44.53,44.37,44.5,6500.0,44.43,44.53,44.37,44.5,6500.0
2011-08-12 11:55:00,44.5,44.53,44.27,44.36,14600.0,44.5,44.53,44.27,44.36,14600.0
2011-08-12 12:00:00,44.32,44.5,44.32,44.37,14000.0,44.32,44.5,44.32,44.37,14000.0
2011-08-12 12:05:00,44.34,44.47,44.33,44.41,16200.0,44.34,44.47,44.33,44.41,16200.0
2011-08-12 12:10:00,44.4,44.43,44.27,44.27,11300.0,44.4,44.43,44.27,44.27,11300.0
2011-08-12 12:15:00,44.29,44.46,44.26,44.43,16400.0,44.29,44.46,44.26,44.43,16400.0
2011-08-12 12:20:00,44.44,44.5,44.37,44.41,13400.0,44.44,44.5,44.37,44.41,13400.0
2011-08-12 12:25:00,44.4,44.41,44.28,44.36,10300.0,44.4,44.41,44.28,44.36,10300.0
2011-08-12 12:30:00,44.34,44.41,44.22,44.41,20600.0,44.34,44.41,44.22,44.41,20600.0
2011-08-12 12:35:00,44.38,44.46,44.33,44.39,26800.0,44.38,44.46,44.33,44.39,26800.0
2011-08-12 12:40:00,44.41,44.54,44.36,44.48,22400.0,44.41,44.54,44.36,44.48,22400.0
2011-08-12 12:45:00,44.48,44.53,44.37,44.43,28100.0,44.48,44.53,44.37,44.43,28100.0
2011-08-12 12:50:00,44.41,44.51,44.4,44.51,55600.0,44.41,44.51,44.4,44.51,55600.0
2011-08-12 12:55:00,44.48,44.58,44.48,44.49,10700.0,44.48,44.58,44.48,44.49,10700.0
2011-08-12 13:00:00,44.51,44.51,44.45,44.49,6200.0,44.51,44.51,44.45,44.49,6200.0
2011-08-12 13:05:00,44.48,44.5,44.38,44.39,7800.0,44.48,44.5,44.38,44.39,7800.0
2011-08-12 13:10:00,44.4,44.54,44.39,44.43,9500.0,44.4,44.54,44.39,44.43,9500.0
2011-08-12 13:15:00,44.39,44.5,44.38,44.49,9400.0,44.39,44.5,44.38,44.49,9400.0
2011-08-12 13:20:00,44.49,44.6,44.45,44.58,35500.0,44.49,44.6,44.45,44.58,35500.0
2011-08-12 13:25:00,44.62,44.69,44.52,44.66,23400.0,44.62,44.69,44.52,44.66,23400.0
2011-08-12 13:30:00,44.67,44.71,44.62,44.71,18000.0,44.67,44.71,44.62,44.71,18000.0
2011-08-12 13:35:00,44.72,44.91,44.71,44.85,13100.0,44.72,44.91,44.71,44.85,13100.0
2011-08-12 13:40:00,44.84,44.93,44.83,44.9,14400.0,44.84,44.93,44.83,44.9,14400.0
2011-08-12 13:45:00,44.89,44.98,44.88,44.93,7900.0,44.89,44.98,44.88,44.93,7900.0
2011-08-12 13:50:00,44.9,45.04,44.88,45.02,15400.0,44.9,45.04,44.88,45.02,15400.0
2011-08-12 13:55:00,45.01,45.03,44.95,45.02,5700.0,45.01,45.03,44.95,45.02,5700.0
2011-08-12 14:00:00,44.97,45.02,44.94,44.94,4700.0,44.97,45.02,44.94,44.94,4700.0
2011-08-12 14:05:00,44.94,45.03,44.89,44.98,5300.0,44.94,45.03,44.89,44.98,5300.0
2011-08-12 14:10:00,45.0,45.0,44.68,44.82,17800.0,45.0,45.0,44.68,44.82,17800.0
2011-08-12 14:15:00,44.83,44.84,44.53,44.67,11400.0,44.83,44.84,44.53,44.67,11400.0
2011-08-12 14:20:00,44.65,44.65,44.41,44.52,9900.0,44.65,44.65,44.41,44.52,9900.0
2011-08-12 14:25:00,44.54,44.69,44.53,44.57,10400.0,44.54,44.69,44.53,44.57,10400.0
2011-08-12 14:30:00,44.57,44.63,44.45,44.53,8200.0,44.57,44.63,44.45,44.53,8200.0
2011-08-12 14:35:00,44.5,44.53,44.44,44.45,17700.0,44.5,44.53,44.44,44.45,17700.0
2011-08-12 14:40:00,44.44,44.52,44.35,44.52,12600.0,44.44,44.52,44.35,44.52,12600.0
2011-08-12 14:45:00,44.53,44.6,44.49,44.51,8800.0,44.53,44.6,44.49,44.51,8800.0
2011-08-12 14:50:00,44.5,44.52,44.45,44.49,12300.0,44.5,44.52,44.45,44.49,12300.0
2011-08-12 14:55:00,44.5,44.5,44.41,44.5,19500.0,44.5,44.5,44.41,44.5,19500.0
2011-08-12 15:00:00,44.48,44.57,44.46,44.51,10600.0,44.48,44.57,44.46,44.51,10600.0
2011-08-12 15:05:00,44.53,44.57,44.36,44.4,10400.0,44.53,44.57,44.36,44.4,10400.0
2011-08-12 15:10:00,44.4,44.55,44.37,44.48,12800.0,44.4,44.55,44.37,44.48,12800.0
2011-08-12 15:15:00,44.48,44.56,44.46,44.55,8900.0,44.48,44.56,44.46,44.55,8900.0
2011-08-12 15:20:00,44.55,44.62,44.53,44.57,15000.0,44.55,44.62,44.53,44.57,15000.0
2011-08-12 15:25:00,44.55,44.62,44.51,44.58,15100.0,44.55,44.62,44.51,44.58,15100.0
2011-08-12 15:30:00,44.58,44.63,44.43,44.59,67300.0,44.58,44.63,44.43,44.59,67300.0
2011-08-12 15:35:00,44.59,44.63,44.48,44.57,32400.0,44.59,44.63,44.48,44.57,32400.0
2011-08-12 15:40:00,44.55,44.6,44.45,44.45,44400.0,44.55,44.6,44.45,44.45,44400.0
2011-08-12 15:45:00,44.48,44.55,44.34,44.48,44300.0,44.48,44.55,44.34,44.48,44300.0
2011-08-12 15:50:00,44.47,44.55,44.43,44.51,76800.0,44.47,44.55,44.43,44.51,76800.0
2011-08-12 15:55:00,44.5,44.57,44.44,44.48,79600.0,44.5,44.57,44.44,44.48,79600.0
2011-08-15 09:30:00,44.72,45.62,44.49,45.45,47600.0,44.72,45.62,44.49,45.45,47600.0
2011-08-15 09:35:00,45.45,45.6,45.36,45.57,12600.0,45.45,45.6,45.36,45.57,12600.0
2011-08-15 09:40:00,45.58,45.8,45.42,45.48,29800.0,45.58,45.8,45.42,45.48,29800.0
2011-08-15 09:45:00,45.43,45.61,45.43,45.46,22600.0,45.43,45.61,45.43,45.46,22600.0
2011-08-15 09:50:00,45.48,45.55,45.36,45.36,16300.0,45.48,45.55,45.36,45.36,16300.0
2011-08-15 09:55:00,45.36,45.8,45.36,45.72,24000.0,45.36,45.8,45.36,45.72,24000.0
2011-08-15 10:00:00,45.72,45.88,45.64,45.78,42600.0,45.72,45.88,45.64,45.78,42600.0
2011-08-15 10:05:00,45.8,45.9,45.65,45.68,23000.0,45.8,45.9,45.65,45.68,23000.0
2011-08-15 10:10:00,45.68,45.91,45.65,45.85,13300.0,45.68,45.91,45.65,45.85,13300.0
2011-08-15 10:15:00,45.9,46.16,45.89,46.12,37000.0,45.9,46.16,45.89,46.12,37000.0
2011-08-15 10:20:00,46.12,46.22,46.02,46.19,22500.0,46.12,46.22,46.02,46.19,22500.0
2011-08-15 10:25:00,46.19,46.24,46.1,46.22,17000.0,46.19,46.24,46.1,46.22,17000.0
2011-08-15 10:30:00,46.21,46.25,46.07,46.16,20500.0,46.21,46.25,46.07,46.16,20500.0
2011-08-15 10:35:00,46.19,46.19,46.03,46.07,12300.0,46.19,46.19,46.03,46.07,12300.0
2011-08-15 10:40:00,46.06,46.15,45.95,46.11,34600.0,46.06,46.15,45.95,46.11,34600.0
2011-08-15 10:45:00,46.12,46.21,46.08,46.21,15800.0,46.12,46.21,46.08,46.21,15800.0
2011-08-15 10:50:00,46.2,46.28,46.17,46.24,15400.0,46.2,46.28,46.17,46.24,15400.0
2011-08-15 10:55:00,46.21,46.23,46.13,46.13,12400.0,46.21,46.23,46.13,46.13,12400.0
2011-08-15 11:00:00,46.13,46.2,46.1,46.15,33900.0,46.13,46.2,46.1,46.15,33900.0
2011-08-15 11:05:00,46.17,46.26,46.12,46.13,17300.0,46.17,46.26,46.12,46.13,17300.0
2011-08-15 11:10:00,46.14,46.19,46.06,46.16,9200.0,46.14,46.19,46.06,46.16,9200.0
2011-08-15 11:15:00,46.15,46.18,45.96,45.96,25900.0,46.15,46.18,45.96,45.96,25900.0
2011-08-15 11:20:00,45.95,45.95,45.69,45.69,18700.0,45.95,45.95,45.69,45.69,18700.0
2011-08-15 11:25:00,45.68,45.77,45.68,45.73,48300.0,45.68,45.77,45.68,45.73,48300.0
2011-08-15 11:30:00,45.73,45.73,45.47,45.53,4700.0,45.73,45.73,45.47,45.53,4700.0
2011-08-15 11:35:00,45.51,45.57,45.39,45.42,16600.0,45.51,45.57,45.39,45.42,16600.0
2011-08-15 11:40:00,45.46,45.54,45.42,45.5,10100.0,45.46,45.54,45.42,45.5,10100.0
2011-08-15 11:45:00,45.51,45.58,45.49,45.51,10200.0,45.51,45.58,45.49,45.51,10200.0
2011-08-15 11:50:00,45.51,45.72,45.51,45.66,4100.0,45.51,45.72,45.51,45.66,4100.0
2011-08-15 11:55:00,45.68,45.73,45.57,45.59,6700.0,45.68,45.73,45.57,45.59,6700.0
2011-08-15 12:00:00,45.57,45.77,45.57,45.75,8100.0,45.57,45.77,45.57,45.75,8100.0
2011-08-15 12:05:00,45.76,45.77,45.56,45.56,7100.0,45.76,45.77,45.56,45.56,7100.0
2011-08-15 12:10:00,45.56,45.6,45.49,45.55,8400.0,45.56,45.6,45.49,45.55,8400.0
2011-08-15 12:15:00,45.55,45.58,45.5,45.57,4400.0,45.55,45.58,45.5,45.57,4400.0
2011-08-15 12:20:00,45.57,45.61,45.46,45.5,11200.0,45.57,45.61,45.46,45.5,11200.0
2011-08-15 12:25:00,45.5,45.59,45.41,45.57,17700.0,45.5,45.59,45.41,45.57,17700.0
2011-08-15 12:30:00,45.57,45.73,45.57,45.73,19800.0,45.57,45.73,45.57,45.73,19800.0
2011-08-15 12:35:00,45.73,45.87,45.68,45.87,20700.0,45.73,45.87,45.68,45.87,20700.0
2011-08-15 12:40:00,45.84,45.92,45.83,45.88,5900.0,45.84,45.92,45.83,45.88,5900.0
2011-08-15 12:45:00,45.88,45.88,45.81,45.82,7100.0,45.88,45.88,45.81,45.82,7100.0
2011-08-15 12:50:00,45.85,45.96,45.82,45.9,8600.0,45.85,45.96,45.82,45.9,8600.0
2011-08-15 12:55:00,45.9,45.95,45.88,45.94,5300.0,45.9,45.95,45.88,45.94,5300.0
2011-08-15 13:00:00,45.93,46.03,45.91,45.96,17500.0,45.93,46.03,45.91,45.96,17500.0
2011-08-15 13:05:00,45.96,46.0,45.89,45.91,10100.0,45.96,46.0,45.89,45.91,10100.0
2011-08-15 13:10:00,45.94,45.94,45.67,45.84,10200.0,45.94,45.94,45.67,45.84,10200.0
2011-08-15 13:15:00,45.84,45.87,45.81,45.82,2900.0,45.84,45.87,45.81,45.82,2900.0
2011-08-15 13:20:00,45.82,45.85,45.76,45.77,6800.0,45.82,45.85,45.76,45.77,6800.0
2011-08-15 13:25:00,45.79,45.84,45.7,45.73,8500.0,45.79,45.84,45.7,45.73,8500.0
2011-08-15 13:30:00,45.75,45.82,45.7,45.8,6100.0,45.75,45.82,45.7,45.8,6100.0
2011-08-15 13:35:00,45.8,45.81,45.7,45.71,7000.0,45.8,45.81,45.7,45.71,7000.0
2011-08-15 13:40:00,45.7,45.76,45.66,45.72,8800.0,45.7,45.76,45.66,45.72,8800.0
2011-08-15 13:45:00,45.74,45.76,45.71,45.71,7000.0,45.74,45.76,45.71,45.71,7000.0
2011-08-15 13:50:00,45.71,45.79,45.68,45.78,4900.0,45.71,45.79,45.68,45.78,4900.0
2011-08-15 13:55:00,45.79,45.9,45.79,45.84,6400.0,45.79,45.9,45.79,45.84,6400.0
2011-08-15 14:00:00,45.83,45.94,45.83,45.94,4800.0,45.83,45.94,45.83,45.94,4800.0
2011-08-15 14:05:00,45.94,45.94,45.78,45.84,8000.0,45.94,45.94,45.78,45.84,8000.0
2011-08-15 14:10:00,45.83,45.87,45.82,45.85,5100.0,45.83,45.87,45.82,45.85,5100.0
2011-08-15 14:15:00,45.9,45.9,45.8,45.84,7400.0,45.9,45.9,45.8,45.84,7400.0
2011-08-15 14:20:00,45.83,45.92,45.82,45.89,28800.0,45.83,45.92,45.82,45.89,28800.0
2011-08-15 14:25:00,45.89,46.13,45.89,46.05,17600.0,45.89,46.13,45.89,46.05,17600.0
2011-08-15 14:30:00,46.06,46.15,46.03,46.1,23500.0,46.06,46.15,46.03,46.1,23500.0
2011-08-15 14:35:00,46.1,46.16,46.08,46.1,11100.0,46.1,46.16,46.08,46.1,11100.0
2011-08-15 14:40:00,46.11,46.17,46.08,46.17,19000.0,46.11,46.17,46.08,46.17,19000.0
2011-08-15 14:45:00,46.16,46.24,46.15,46.22,6000.0,46.16,46.24,46.15,46.22,6000.0
2011-08-15 14:50:00,46.2,46.24,46.13,46.14,10200.0,46.2,46.24,46.13,46.14,10200.0
2011-08-15 14:55:00,46.14,46.16,46.13,46.16,34100.0,46.14,46.16,46.13,46.16,34100.0
2011-08-15 15:00:00,46.17,46.27,46.17,46.25,38700.0,46.17,46.27,46.17,46.25,38700.0
2011-08-15 15:05:00,46.25,46.29,46.17,46.25,23700.0,46.25,46.29,46.17,46.25,23700.0
2011-08-15 15:10:00,46.22,46.22,46.04,46.06,32900.0,46.22,46.22,46.04,46.06,32900.0
2011-08-15 15:15:00,46.06,46.08,45.93,46.04,20200.0,46.06,46.08,45.93,46.04,20200.0
2011-08-15 15:20:00,46.02,46.1,45.97,45.98,19000.0,46.02,46.1,45.97,45.98,19000.0
2011-08-15 15:25:00,45.96,46.03,45.88,45.98,48200.0,45.96,46.03,45.88,45.98,48200.0
2011-08-15 15:30:00,45.97,46.06,45.9,46.03,36100.0,45.97,46.06,45.9,46.03,36100.0
2011-08-15 15:35:00,46.03,46.16,46.01,46.09,35400.0,46.03,46.16,46.01,46.09,35400.0
2011-08-15 15:40:00,46.11,46.17,46.07,46.17,24000.0,46.11,46.17,46.07,46.17,24000.0
2011-08-15 15:45:00,46.17,46.2,46.09,46.15,39000.0,46.17,46.2,46.09,46.15,39000.0
2011-08-15 15:50:00,46.13,46.21,46.04,46.14,93700.0,46.13,46.21,46.04,46.14,93700.0
2011-08-15 15:55:00,46.14,46.33,46.13,46.3,118100.0,46.14,46.33,46.13,46.3,118100.0
2011-08-16 09:30:00,45.98,45.98,45.19,45.79,42200.0,45.98,45.98,45.19,45.79,42200.0
2011-08-16 09:35:00,45.94,46.06,45.77,46.01,10600.0,45.94,46.06,45.77,46.01,10600.0
2011-08-16 09:40:00,46.09,46.09,45.92,46.0,24300.0,46.09,46.09,45.92,46.0,24300.0
2011-08-16 09:45:00,46.0,46.08,45.74,45.75,50500.0,46.0,46.08,45.74,45.75,50500.0
2011-08-16 09:50:00,45.75,45.81,45.74,45.77,41300.0,45.75,45.81,45.74,45.77,41300.0
2011-08-16 09:55:00,45.75,45.75,45.49,45.55,13600.0,45.75,45.75,45.49,45.55,13600.0
2011-08-16 10:00:00,45.55,45.72,45.54,45.56,32300.0,45.55,45.72,45.54,45.56,32300.0
2011-08-16 10:05:00,45.59,45.62,45.52,45.58,34000.0,45.59,45.62,45.52,45.58,34000.0
2011-08-16 10:10:00,45.57,45.63,45.55,45.63,13100.0,45.57,45.63,45.55,45.63,13100.0
2011-08-16 10:15:00,45.65,45.85,45.62,45.74,26200.0,45.65,45.85,45.62,45.74,26200.0
2011-08-16 10:20:00,45.75,46.01,45.61,46.01,22900.0,45.75,46.01,45.61,46.01,22900.0
2011-08-16 10:25:00,46.0,46.08,45.8,45.9,4900.0,46.0,46.08,45.8,45.9,4900.0
2011-08-16 10:30:00,45.89,45.89,45.72,45.82,8000.0,45.89,45.89,45.72,45.82,8000.0
2011-08-16 10:35:00,45.82,45.9,45.76,45.9,23300.0,45.82,45.9,45.76,45.9,23300.0
2011-08-16 10:40:00,45.89,45.89,45.83,45.88,16400.0,45.89,45.89,45.83,45.88,16400.0
2011-08-16 10:45:00,45.86,45.96,45.85,45.92,16700.0,45.86,45.96,45.85,45.92,16700.0
2011-08-16 10:50:00,45.96,46.05,45.87,46.05,7500.0,45.96,46.05,45.87,46.05,7500.0
2011-08-16 10:55:00,46.05,46.11,46.02,46.07,7500.0,46.05,46.11,46.02,46.07,7500.0
2011-08-16 11:00:00,46.05,46.07,46.0,46.04,9000.0,46.05,46.07,46.0,46.04,9000.0
2011-08-16 11:05:00,46.0,46.04,46.0,46.04,24700.0,46.0,46.04,46.0,46.04,24700.0
2011-08-16 11:10:00,46.01,46.02,45.9,45.94,9500.0,46.01,46.02,45.9,45.94,9500.0
2011-08-16 11:15:00,45.94,46.04,45.89,46.01,8000.0,45.94,46.04,45.89,46.01,8000.0
2011-08-16 11:20:00,46.03,46.04,46.0,46.01,17000.0,46.03,46.04,46.0,46.01,17000.0
2011-08-16 11:25:00,46.0,46.12,46.0,46.05,15100.0,46.0,46.12,46.0,46.05,15100.0
2011-08-16 11:30:00,46.04,46.07,46.0,46.05,17700.0,46.04,46.07,46.0,46.05,17700.0
2011-08-16 11:35:00,46.04,46.11,46.02,46.08,2800.0,46.04,46.11,46.02,46.08,2800.0
2011-08-16 11:40:00,46.1,46.14,46.03,46.11,9000.0,46.1,46.14,46.03,46.11,9000.0
2011-08-16 11:45:00,46.12,46.14,46.03,46.08,12900.0,46.12,46.14,46.03,46.08,12900.0
2011-08-16 11:50:00,46.09,46.18,46.05,46.18,9400.0,46.09,46.18,46.05,46.18,9400.0
2011-08-16 11:55:00,46.16,46.23,46.15,46.23,4300.0,46.16,46.23,46.15,46.23,4300.0
2011-08-16 12:00:00,46.19,46.24,46.02,46.04,6700.0,46.19,46.24,46.02,46.04,6700.0
2011-08-16 12:05:00,46.03,46.33,46.02,46.33,17900.0,46.03,46.33,46.02,46.33,17900.0
2011-08-16 12:10:00,46.33,46.47,46.03,46.32,20500.0,46.33,46.47,46.03,46.32,20500.0
2011-08-16 12:15:00,46.32,46.35,46.17,46.24,7400.0,46.32,46.35,46.17,46.24,7400.0
2011-08-16 12:20:00,46.21,46.31,46.11,46.21,7300.0,46.21,46.31,46.11,46.21,7300.0
2011-08-16 12:25:00,46.15,46.2,45.83,45.9,27400.0,46.15,46.2,45.83,45.9,27400.0
2011-08-16 12:30:00,45.87,45.99,45.76,45.97,6600.0,45.87,45.99,45.76,45.97,6600.0
2011-08-16 12:35:00,45.95,45.99,45.92,45.95,4400.0,45.95,45.99,45.92,45.95,4400.0
2011-08-16 12:40:00,45.93,46.01,45.9,45.94,5000.0,45.93,46.01,45.9,45.94,5000.0
2011-08-16 12:45:00,45.9,45.97,45.9,45.97,15900.0,45.9,45.97,45.9,45.97,15900.0
2011-08-16 12:50:00,45.98,46.04,45.93,45.99,7000.0,45.98,46.04,45.93,45.99,7000.0
2011-08-16 12:55:00,45.99,46.01,45.9,45.97,12400.0,45.99,46.01,45.9,45.97,12400.0
2011-08-16 13:00:00,45.94,45.95,45.89,45.9,46400.0,45.94,45.95,45.89,45.9,46400.0
2011-08-16 13:05:00,45.9,45.94,45.81,45.91,37400.0,45.9,45.94,45.81,45.91,37400.0
2011-08-16 13:10:00,45.9,45.97,45.84,45.94,5400.0,45.9,45.97,45.84,45.94,5400.0
2011-08-16 13:15:00,45.9,45.98,45.76,45.78,4400.0,45.9,45.98,45.76,45.78,4400.0
2011-08-16 13:20:00,45.78,45.83,45.62,45.81,6300.0,45.78,45.83,45.62,45.81,6300.0
2011-08-16 13:25:00,45.79,45.82,45.7,45.8,13300.0,45.79,45.82,45.7,45.8,13300.0
2011-08-16 13:30:00,45.8,45.82,45.71,45.76,13000.0,45.8,45.82,45.71,45.76,13000.0
2011-08-16 13:35:00,45.78,45.92,45.78,45.88,8500.0,45.78,45.92,45.78,45.88,8500.0
2011-08-16 13:40:00,45.89,45.97,45.85,45.91,9000.0,45.89,45.97,45.85,45.91,9000.0
2011-08-16 13:45:00,45.87,45.94,45.85,45.94,3800.0,45.87,45.94,45.85,45.94,3800.0
2011-08-16 13:50:00,45.89,46.06,45.87,46.05,11000.0,45.89,46.06,45.87,46.05,11000.0
2011-08-16 13:55:00,46.01,46.12,46.0,46.02,5100.0,46.01,46.12,46.0,46.02,5100.0
2011-08-16 14:00:00,46.05,46.29,46.05,46.24,9600.0,46.05,46.29,46.05,46.24,9600.0
2011-08-16 14:05:00,46.19,46.3,46.17,46.23,11800.0,46.19,46.3,46.17,46.23,11800.0
2011-08-16 14:10:00,46.25,46.25,46.13,46.22,4400.0,46.25,46.25,46.13,46.22,4400.0
2011-08-16 14:15:00,46.23,46.27,46.13,46.14,11500.0,46.23,46.27,46.13,46.14,11500.0
2011-08-16 14:20:00,46.12,46.16,46.0,46.03,11300.0,46.12,46.16,46.0,46.03,11300.0
2011-08-16 14:25:00,46.0,46.0,45.88,45.95,8800.0,46.0,46.0,45.88,45.95,8800.0
2011-08-16 14:30:00,45.97,45.97,45.86,45.88,7600.0,45.97,45.97,45.86,45.88,7600.0
2011-08-16 14:35:00,45.87,45.92,45.85,45.92,17900.0,45.87,45.92,45.85,45.92,17900.0
2011-08-16 14:40:00,45.91,45.94,45.85,45.88,11100.0,45.91,45.94,45.85,45.88,11100.0
2011-08-16 14:45:00,45.91,45.95,45.85,45.9,11500.0,45.91,45.95,45.85,45.9,11500.0
2011-08-16 14:50:00,45.89,45.89,45.75,45.78,13600.0,45.89,45.89,45.75,45.78,13600.0
2011-08-16 14:55:00,45.79,45.84,45.74,45.8,23400.0,45.79,45.84,45.74,45.8,23400.0
2011-08-16 15:00:00,45.8,45.85,45.8,45.81,12900.0,45.8,45.85,45.8,45.81,12900.0
2011-08-16 15:05:00,45.81,46.14,45.81,46.13,80700.0,45.81,46.14,45.81,46.13,80700.0
2011-08-16 15:10:00,46.13,46.21,46.05,46.05,15300.0,46.13,46.21,46.05,46.05,15300.0
2011-08-16 15:15:00,46.06,46.19,46.01,46.16,15600.0,46.06,46.19,46.01,46.16,15600.0
2011-08-16 15:20:00,46.18,46.18,46.0,46.12,34800.0,46.18,46.18,46.0,46.12,34800.0
2011-08-16 15:25:00,46.16,46.34,46.13,46.34,15000.0,46.16,46.34,46.13,46.34,15000.0
2011-08-16 15:30:00,46.36,46.36,46.18,46.2,21800.0,46.36,46.36,46.18,46.2,21800.0
2011-08-16 15:35:00,46.2,46.24,46.14,46.16,25500.0,46.2,46.24,46.14,46.16,25500.0
2011-08-16 15:40:00,46.14,46.31,46.08,46.27,18600.0,46.14,46.31,46.08,46.27,18600.0
2011-08-16 15:45:00,46.3,46.3,46.06,46.18,34600.0,46.3,46.3,46.06,46.18,34600.0
2011-08-16 15:50:00,46.2,46.28,46.14,46.18,76500.0,46.2,46.28,46.14,46.18,76500.0
2011-08-16 15:55:00,46.18,46.18,46.09,46.18,74300.0,46.18,46.18,46.09,46.18,74300.0
2011-08-17 09:30:00,46.76,47.81,46.52,47.48,78700.0,46.76,47.81,46.52,47.48,78700.0
2011-08-17 09:35:00,47.49,47.72,47.47,47.48,28200.0,47.49,47.72,47.47,47.48,28200.0
2011-08-17 09:40:00,47.41,47.42,47.1,47.16,34400.0,47.41,47.42,47.1,47.16,34400.0
2011-08-17 09:45:00,47.16,47.32,47.14,47.2,43000.0,47.16,47.32,47.14,47.2,43000.0
2011-08-17 09:50:00,47.24,47.35,47.17,47.3,46700.0,47.24,47.35,47.17,47.3,46700.0
2011-08-17 09:55:00,47.3,47.35,47.21,47.33,20000.0,47.3,47.35,47.21,47.33,20000.0
2011-08-17 10:00:00,47.34,47.54,47.32,47.46,29900.0,47.34,47.54,47.32,47.46,29900.0
2011-08-17 10:05:00,47.47,47.5,47.38,47.4,30000.0,47.47,47.5,47.38,47.4,30000.0
2011-08-17 10:10:00,47.36,47.49,47.24,47.46,15900.0,47.36,47.49,47.24,47.46,15900.0
2011-08-17 10:15:00,47.46,47.46,47.32,47.34,14400.0,47.46,47.46,47.32,47.34,14400.0
2011-08-17 10:20:00,47.34,47.41,47.17,47.18,33600.0,47.34,47.41,47.17,47.18,33600.0
2011-08-17 10:25:00,47.18,47.18,47.06,47.08,22100.0,47.18,47.18,47.06,47.08,22100.0
2011-08-17 10:30:00,47.09,47.11,47.02,47.05,11100.0,47.09,47.11,47.02,47.05,11100.0
2011-08-17 10:35:00,47.05,47.06,47.01,47.02,8800.0,47.05,47.06,47.01,47.02,8800.0
2011-08-17 10:40:00,47.01,47.15,46.88,47.15,28100.0,47.01,47.15,46.88,47.15,28100.0
2011-08-17 10:45:00,47.11,47.11,47.0,47.05,34600.0,47.11,47.11,47.0,47.05,34600.0
2011-08-17 10:50:00,47.04,47.05,47.0,47.01,43800.0,47.04,47.05,47.0,47.01,43800.0
2011-08-17 10:55:00,47.02,47.05,46.75,46.75,16200.0,47.02,47.05,46.75,46.75,16200.0
2011-08-17 11:00:00,46.74,46.85,46.71,46.85,29000.0,46.74,46.85,46.71,46.85,29000.0
2011-08-17 11:05:00,46.85,46.87,46.8,46.81,28700.0,46.85,46.87,46.8,46.81,28700.0
2011-08-17 11:10:00,46.81,46.93,46.8,46.88,14300.0,46.81,46.93,46.8,46.88,14300.0
2011-08-17 11:15:00,46.87,46.9,46.8,46.8,24700.0,46.87,46.9,46.8,46.8,24700.0
2011-08-17 11:20:00,46.8,46.85,46.72,46.78,23600.0,46.8,46.85,46.72,46.78,23600.0
2011-08-17 11:25:00,46.77,46.77,46.56,46.62,11400.0,46.77,46.77,46.56,46.62,11400.0
2011-08-17 11:30:00,46.62,46.67,46.55,46.55,8600.0,46.62,46.67,46.55,46.55,8600.0
2011-08-17 11:35:00,46.59,46.62,46.46,46.51,38600.0,46.59,46.62,46.46,46.51,38600.0
2011-08-17 11:40:00,46.5,46.56,46.3,46.3,8000.0,46.5,46.56,46.3,46.3,8000.0
2011-08-17 11:45:00,46.36,46.38,46.25,46.32,18800.0,46.36,46.38,46.25,46.32,18800.0
2011-08-17 11:50:00,46.33,46.39,46.3,46.33,4300.0,46.33,46.39,46.3,46.33,4300.0
2011-08-17 11:55:00,46.31,46.38,46.3,46.38,28600.0,46.31,46.38,46.3,46.38,28600.0
2011-08-17 12:00:00,46.34,46.38,46.3,46.32,4500.0,46.34,46.38,46.3,46.32,4500.0
2011-08-17 12:05:00,46.3,46.32,45.95,46.02,10900.0,46.3,46.32,45.95,46.02,10900.0
2011-08-17 12:10:00,46.04,46.08,45.8,45.95,15700.0,46.04,46.08,45.8,45.95,15700.0
2011-08-17 12:15:00,45.93,45.98,45.84,45.88,5000.0,45.93,45.98,45.84,45.88,5000.0
2011-08-17 12:20:00,45.86,46.07,45.86,46.07,4200.0,45.86,46.07,45.86,46.07,4200.0
2011-08-17 12:25:00,46.06,46.19,45.98,46.19,3900.0,46.06,46.19,45.98,46.19,3900.0
2011-08-17 12:30:00,46.15,46.25,46.13,46.22,9300.0,46.15,46.25,46.13,46.22,9300.0
2011-08-17 12:35:00,46.21,46.24,46.1,46.14,9500.0,46.21,46.24,46.1,46.14,9500.0
2011-08-17 12:40:00,46.16,46.27,46.16,46.27,8700.0,46.16,46.27,46.16,46.27,8700.0
2011-08-17 12:45:00,46.25,46.37,46.2,46.37,24200.0,46.25,46.37,46.2,46.37,24200.0
2011-08-17 12:50:00,46.34,46.39,46.27,46.27,4800.0,46.34,46.39,46.27,46.27,4800.0
2011-08-17 12:55:00,46.26,46.28,46.2,46.28,48300.0,46.26,46.28,46.2,46.28,48300.0
2011-08-17 13:00:00,46.27,46.27,46.18,46.22,20800.0,46.27,46.27,46.18,46.22,20800.0
2011-08-17 13:05:00,46.24,46.27,46.13,46.27,6400.0,46.24,46.27,46.13,46.27,6400.0
2011-08-17 13:10:00,46.29,46.34,46.23,46.29,17500.0,46.29,46.34,46.23,46.29,17500.0
2011-08-17 13:15:00,46.27,46.3,46.19,46.22,4800.0,46.27,46.3,46.19,46.22,4800.0
2011-08-17 13:20:00,46.22,46.22,46.04,46.04,6900.0,46.22,46.22,46.04,46.04,6900.0
2011-08-17 13:25:00,46.03,46.04,45.93,46.0,8600.0,46.03,46.04,45.93,46.0,8600.0
2011-08-17 13:30:00,46.0,46.07,46.0,46.0,6500.0,46.0,46.07,46.0,46.0,6500.0
2011-08-17 13:35:00,46.01,46.04,46.0,46.02,9500.0,46.01,46.04,46.0,46.02,9500.0
2011-08-17 13:40:00,46.0,46.09,45.99,46.01,37800.0,46.0,46.09,45.99,46.01,37800.0
2011-08-17 13:45:00,46.02,46.06,45.99,46.06,37000.0,46.02,46.06,45.99,46.06,37000.0
2011-08-17 13:50:00,46.03,46.14,46.01,46.14,3200.0,46.03,46.14,46.01,46.14,3200.0
2011-08-17 13:55:00,46.14,46.14,46.0,46.04,10700.0,46.14,46.14,46.0,46.04,10700.0
2011-08-17 14:00:00,46.03,46.22,46.03,46.21,9400.0,46.03,46.22,46.03,46.21,9400.0
2011-08-17 14:05:00,46.2,46.25,46.19,46.21,8100.0,46.2,46.25,46.19,46.21,8100.0
2011-08-17 14:10:00,46.27,46.42,46.27,46.37,6700.0,46.27,46.42,46.27,46.37,6700.0
2011-08-17 14:15:00,46.37,46.38,46.31,46.37,13700.0,46.37,46.38,46.31,46.37,13700.0
2011-08-17 14:20:00,46.37,46.45,46.29,46.35,11000.0,46.37,46.45,46.29,46.35,11000.0
2011-08-17 14:25:00,46.29,46.3,46.22,46.23,3600.0,46.29,46.3,46.22,46.23,3600.0
2011-08-17 14:30:00,46.24,46.35,46.17,46.17,18800.0,46.24,46.35,46.17,46.17,18800.0
2011-08-17 14:35:00,46.15,46.21,46.1,46.15,7100.0,46.15,46.21,46.1,46.15,7100.0
2011-08-17 14:40:00,46.13,46.26,46.08,46.26,5600.0,46.13,46.26,46.08,46.26,5600.0
2011-08-17 14:45:00,46.28,46.28,46.08,46.23,10400.0,46.28,46.28,46.08,46.23,10400.0
2011-08-17 14:50:00,46.24,46.27,46.14,46.22,12100.0,46.24,46.27,46.14,46.22,12100.0
2011-08-17 14:55:00,46.24,46.49,46.24,46.44,35500.0,46.24,46.49,46.24,46.44,35500.0
2011-08-17 15:00:00,46.49,46.5,46.37,46.38,23600.0,46.49,46.5,46.37,46.38,23600.0
2011-08-17 15:05:00,46.4,46.53,46.4,46.52,15300.0,46.4,46.53,46.4,46.52,15300.0
2011-08-17 15:10:00,46.52,46.62,46.52,46.52,15000.0,46.52,46.62,46.52,46.52,15000.0
2011-08-17 15:15:00,46.52,46.52,46.38,46.51,17800.0,46.52,46.52,46.38,46.51,17800.0
2011-08-17 15:20:00,46.51,46.56,46.43,46.51,14600.0,46.51,46.56,46.43,46.51,14600.0
2011-08-17 15:25:00,46.51,46.55,46.45,46.48,14000.0,46.51,46.55,46.45,46.48,14000.0
2011-08-17 15:30:00,46.49,46.54,46.43,46.43,13600.0,46.49,46.54,46.43,46.43,13600.0
2011-08-17 15:35:00,46.43,46.62,46.36,46.62,45600.0,46.43,46.62,46.36,46.62,45600.0
2011-08-17 15:40:00,46.62,46.63,46.5,46.52,27900.0,46.62,46.63,46.5,46.52,27900.0
2011-08-17 15:45:00,46.51,46.61,46.5,46.6,27500.0,46.51,46.61,46.5,46.6,27500.0
2011-08-17 15:50:00,46.58,46.76,46.56,46.59,77900.0,46.58,46.76,46.56,46.59,77900.0
2011-08-17 15:55:00,46.57,46.67,46.54,46.67,72800.0,46.57,46.67,46.54,46.67,72800.0
2011-08-18 09:30:00,45.68,45.68,45.01,45.19,34800.0,45.68,45.68,45.01,45.19,34800.0
2011-08-18 09:35:00,45.22,45.22,44.86,45.07,16000.0,45.22,45.22,44.86,45.07,16000.0
2011-08-18 09:40:00,45.07,45.28,44.64,44.67,28800.0,45.07,45.28,44.64,44.67,28800.0
2011-08-18 09:45:00,44.79,44.85,44.59,44.71,31500.0,44.79,44.85,44.59,44.71,31500.0
2011-08-18 09:50:00,44.71,44.96,44.71,44.74,21400.0,44.71,44.96,44.71,44.74,21400.0
2011-08-18 09:55:00,44.69,44.87,44.67,44.69,24400.0,44.69,44.87,44.67,44.69,24400.0
2011-08-18 10:00:00,44.7,44.97,44.58,44.75,99600.0,44.7,44.97,44.58,44.75,99600.0
2011-08-18 10:05:00,44.7,45.02,44.55,45.02,60200.0,44.7,45.02,44.55,45.02,60200.0
2011-08-18 10:10:00,44.98,45.0,44.76,44.99,14600.0,44.98,45.0,44.76,44.99,14600.0
2011-08-18 10:15:00,44.98,45.37,44.88,45.26,23000.0,44.98,45.37,44.88,45.26,23000.0
2011-08-18 10:20:00,45.19,45.65,45.06,45.58,28900.0,45.19,45.65,45.06,45.58,28900.0
2011-08-18 10:25:00,45.55,45.7,45.48,45.53,9600.0,45.55,45.7,45.48,45.53,9600.0
2011-08-18 10:30:00,45.53,45.63,45.34,45.44,17100.0,45.53,45.63,45.34,45.44,17100.0
2011-08-18 10:35:00,45.36,45.42,45.17,45.34,8000.0,45.36,45.42,45.17,45.34,8000.0
2011-08-18 10:40:00,45.39,45.51,45.25,45.47,19100.0,45.39,45.51,45.25,45.47,19100.0
2011-08-18 10:45:00,45.51,45.62,45.4,45.54,16100.0,45.51,45.62,45.4,45.54,16100.0
2011-08-18 10:50:00,45.56,45.89,45.56,45.87,23400.0,45.56,45.89,45.56,45.87,23400.0
2011-08-18 10:55:00,45.84,45.84,45.47,45.54,4500.0,45.84,45.84,45.47,45.54,4500.0
2011-08-18 11:00:00,45.5,45.51,45.26,45.29,8200.0,45.5,45.51,45.26,45.29,8200.0
2011-08-18 11:05:00,45.26,45.36,45.2,45.2,6400.0,45.26,45.36,45.2,45.2,6400.0
2011-08-18 11:10:00,45.2,45.33,45.15,45.19,6500.0,45.2,45.33,45.15,45.19,6500.0
2011-08-18 11:15:00,45.17,45.29,45.12,45.23,8100.0,45.17,45.29,45.12,45.23,8100.0
2011-08-18 11:20:00,45.21,45.24,45.05,45.18,24800.0,45.21,45.24,45.05,45.18,24800.0
2011-08-18 11:25:00,45.14,45.48,45.14,45.4,35700.0,45.14,45.48,45.14,45.4,35700.0
2011-08-18 11:30:00,45.4,45.72,45.4,45.54,20500.0,45.4,45.72,45.4,45.54,20500.0
2011-08-18 11:35:00,45.54,45.91,45.54,45.84,7600.0,45.54,45.91,45.54,45.84,7600.0
2011-08-18 11:40:00,45.72,45.87,45.71,45.8,6200.0,45.72,45.87,45.71,45.8,6200.0
2011-08-18 11:45:00,45.8,46.11,45.8,46.04,8000.0,45.8,46.11,45.8,46.04,8000.0
2011-08-18 11:50:00,45.99,45.99,45.68,45.76,3000.0,45.99,45.99,45.68,45.76,3000.0
2011-08-18 11:55:00,45.75,45.8,45.68,45.74,6800.0,45.75,45.8,45.68,45.74,6800.0
2011-08-18 12:00:00,45.77,45.78,45.49,45.55,5500.0,45.77,45.78,45.49,45.55,5500.0
2011-08-18 12:05:00,45.53,45.62,45.45,45.62,6800.0,45.53,45.62,45.45,45.62,6800.0
2011-08-18 12:10:00,45.6,45.69,45.49,45.6,7100.0,45.6,45.69,45.49,45.6,7100.0
2011-08-18 12:15:00,45.61,45.88,45.61,45.82,13700.0,45.61,45.88,45.61,45.82,13700.0
2011-08-18 12:20:00,45.8,45.87,45.77,45.86,8600.0,45.8,45.87,45.77,45.86,8600.0
2011-08-18 12:25:00,45.77,45.8,45.61,45.7,22000.0,45.77,45.8,45.61,45.7,22000.0
2011-08-18 12:30:00,45.66,45.76,45.65,45.67,10700.0,45.66,45.76,45.65,45.67,10700.0
2011-08-18 12:35:00,45.64,45.68,45.49,45.49,6300.0,45.64,45.68,45.49,45.49,6300.0
2011-08-18 12:40:00,45.48,45.53,45.42,45.48,9800.0,45.48,45.53,45.42,45.48,9800.0
2011-08-18 12:45:00,45.47,45.53,45.43,45.53,19400.0,45.47,45.53,45.43,45.53,19400.0
2011-08-18 12:50:00,45.51,45.56,45.47,45.5,13500.0,45.51,45.56,45.47,45.5,13500.0
2011-08-18 12:55:00,45.49,45.58,45.49,45.5,10800.0,45.49,45.58,45.49,45.5,10800.0
2011-08-18 13:00:00,45.5,45.53,45.43,45.43,8700.0,45.5,45.53,45.43,45.43,8700.0
2011-08-18 13:05:00,45.41,45.43,45.11,45.21,8400.0,45.41,45.43,45.11,45.21,8400.0
2011-08-18 13:10:00,45.2,45.23,45.05,45.16,7600.0,45.2,45.23,45.05,45.16,7600.0
2011-08-18 13:15:00,45.12,45.16,45.01,45.06,11800.0,45.12,45.16,45.01,45.06,11800.0
2011-08-18 13:20:00,45.06,45.13,45.01,45.1,8700.0,45.06,45.13,45.01,45.1,8700.0
2011-08-18 13:25:00,45.12,45.32,45.12,45.3,21200.0,45.12,45.32,45.12,45.3,21200.0
2011-08-18 13:30:00,45.23,45.23,45.03,45.05,18900.0,45.23,45.23,45.03,45.05,18900.0
2011-08-18 13:35:00,45.04,45.1,44.94,45.01,20700.0,45.04,45.1,44.94,45.01,20700.0
2011-08-18 13:40:00,45.0,45.09,44.97,45.04,9900.0,45.0,45.09,44.97,45.04,9900.0
2011-08-18 13:45:00,45.01,45.16,44.98,45.12,10100.0,45.01,45.16,44.98,45.12,10100.0
2011-08-18 13:50:00,45.12,45.16,45.08,45.12,15700.0,45.12,45.16,45.08,45.12,15700.0
2011-08-18 13:55:00,45.1,45.1,44.97,45.03,15000.0,45.1,45.1,44.97,45.03,15000.0
2011-08-18 14:00:00,45.04,45.46,45.04,45.32,21200.0,45.04,45.46,45.04,45.32,21200.0
2011-08-18 14:05:00,45.3,45.38,45.22,45.38,12500.0,45.3,45.38,45.22,45.38,12500.0
2011-08-18 14:10:00,45.33,45.45,45.32,45.4,38400.0,45.33,45.45,45.32,45.4,38400.0
2011-08-18 14:15:00,45.36,45.53,45.36,45.47,12100.0,45.36,45.53,45.36,45.47,12100.0
2011-08-18 14:20:00,45.47,45.56,45.36,45.56,18900.0,45.47,45.56,45.36,45.56,18900.0
2011-08-18 14:25:00,45.56,45.61,45.46,45.56,20600.0,45.56,45.61,45.46,45.56,20600.0
2011-08-18 14:30:00,45.54,45.67,45.53,45.66,39000.0,45.54,45.67,45.53,45.66,39000.0
2011-08-18 14:35:00,45.65,45.76,45.62,45.74,34600.0,45.65,45.76,45.62,45.74,34600.0
2011-08-18 14:40:00,45.72,45.75,45.65,45.65,44700.0,45.72,45.75,45.65,45.65,44700.0
2011-08-18 14:45:00,45.66,45.66,45.47,45.53,17300.0,45.66,45.66,45.47,45.53,17300.0
2011-08-18 14:50:00,45.49,45.5,45.28,45.32,15100.0,45.49,45.5,45.28,45.32,15100.0
2011-08-18 14:55:00,45.32,45.35,45.13,45.14,16900.0,45.32,45.35,45.13,45.14,16900.0
2011-08-18 15:00:00,45.13,45.2,45.01,45.01,22000.0,45.13,45.2,45.01,45.01,22000.0
2011-08-18 15:05:00,45.03,45.27,45.01,45.21,29800.0,45.03,45.27,45.01,45.21,29800.0
2011-08-18 15:10:00,45.22,45.38,45.21,45.37,43200.0,45.22,45.38,45.21,45.37,43200.0
2011-08-18 15:15:00,45.35,45.37,45.17,45.17,53000.0,45.35,45.37,45.17,45.17,53000.0
2011-08-18 15:20:00,45.16,45.2,45.0,45.0,76300.0,45.16,45.2,45.0,45.0,76300.0
2011-08-18 15:25:00,45.0,45.15,44.98,45.14,32800.0,45.0,45.15,44.98,45.14,32800.0
2011-08-18 15:30:00,45.15,45.2,45.0,45.12,38200.0,45.15,45.2,45.0,45.12,38200.0
2011-08-18 15:35:00,45.09,45.1,44.97,45.06,54000.0,45.09,45.1,44.97,45.06,54000.0
2011-08-18 15:40:00,45.06,45.09,44.86,44.86,62400.0,45.06,45.09,44.86,44.86,62400.0
2011-08-18 15:45:00,44.86,44.91,44.71,44.82,62200.0,44.86,44.91,44.71,44.82,62200.0
2011-08-18 15:50:00,44.83,45.41,44.8,45.36,96700.0,44.83,45.41,44.8,45.36,96700.0
2011-08-18 15:55:00,45.35,45.41,45.23,45.26,131900.0,45.35,45.41,45.23,45.26,131900.0
2011-08-19 09:30:00,44.68,45.13,44.53,45.02,107000.0,44.68,45.13,44.53,45.02,107000.0
2011-08-19 09:35:00,45.11,45.42,45.04,45.41,9900.0,45.11,45.42,45.04,45.41,9900.0
2011-08-19 09:40:00,45.41,45.89,45.34,45.78,18600.0,45.41,45.89,45.34,45.78,18600.0
2011-08-19 09:45:00,45.88,45.88,45.51,45.6,10300.0,45.88,45.88,45.51,45.6,10300.0
2011-08-19 09:50:00,45.53,45.59,45.43,45.53,17700.0,45.53,45.59,45.43,45.53,17700.0
2011-08-19 09:55:00,45.53,46.1,45.5,46.1,30400.0,45.53,46.1,45.5,46.1,30400.0
2011-08-19 10:00:00,46.11,46.25,45.81,46.2,28500.0,46.11,46.25,45.81,46.2,28500.0
2011-08-19 10:05:00,46.17,46.27,45.94,46.12,12500.0,46.17,46.27,45.94,46.12,12500.0
2011-08-19 10:10:00,46.13,46.13,45.9,45.96,22100.0,46.13,46.13,45.9,45.96,22100.0
2011-08-19 10:15:00,45.93,46.26,45.93,46.25,60500.0,45.93,46.26,45.93,46.25,60500.0
2011-08-19 10:20:00,46.26,46.41,46.2,46.25,38500.0,46.26,46.41,46.2,46.25,38500.0
2011-08-19 10:25:00,46.27,46.52,46.25,46.36,17000.0,46.27,46.52,46.25,46.36,17000.0
2011-08-19 10:30:00,46.35,46.37,46.21,46.25,26900.0,46.35,46.37,46.21,46.25,26900.0
2011-08-19 10:35:00,46.25,46.32,46.17,46.29,20500.0,46.25,46.32,46.17,46.29,20500.0
2011-08-19 10:40:00,46.3,46.49,46.26,46.44,16700.0,46.3,46.49,46.26,46.44,16700.0
2011-08-19 10:45:00,46.42,46.66,46.41,46.66,53900.0,46.42,46.66,46.41,46.66,53900.0
2011-08-19 10:50:00,46.64,46.72,46.57,46.71,34700.0,46.64,46.72,46.57,46.71,34700.0
2011-08-19 10:55:00,46.67,46.94,46.59,46.71,45900.0,46.67,46.94,46.59,46.71,45900.0
2011-08-19 11:00:00,46.71,46.9,46.66,46.86,20500.0,46.71,46.9,46.66,46.86,20500.0
2011-08-19 11:05:00,46.9,47.06,46.81,47.0,89800.0,46.9,47.06,46.81,47.0,89800.0
2011-08-19 11:10:00,47.02,47.02,46.78,46.79,40600.0,47.02,47.02,46.78,46.79,40600.0
2011-08-19 11:15:00,46.76,46.78,46.47,46.55,31700.0,46.76,46.78,46.47,46.55,31700.0
2011-08-19 11:20:00,46.55,46.87,46.51,46.87,13700.0,46.55,46.87,46.51,46.87,13700.0
2011-08-19 11:25:00,46.85,46.94,46.7,46.85,32800.0,46.85,46.94,46.7,46.85,32800.0
2011-08-19 11:30:00,46.84,47.0,46.83,46.91,12700.0,46.84,47.0,46.83,46.91,12700.0
2011-08-19 11:35:00,46.91,46.92,46.8,46.89,8800.0,46.91,46.92,46.8,46.89,8800.0
2011-08-19 11:40:00,46.91,47.09,46.88,47.09,6800.0,46.91,47.09,46.88,47.09,6800.0
2011-08-19 11:45:00,47.06,47.19,47.04,47.16,20900.0,47.06,47.19,47.04,47.16,20900.0
2011-08-19 11:50:00,47.15,47.65,47.12,47.61,62900.0,47.15,47.65,47.12,47.61,62900.0
2011-08-19 11:55:00,47.62,47.77,47.47,47.72,48100.0,47.62,47.77,47.47,47.72,48100.0
2011-08-19 12:00:00,47.67,47.7,47.45,47.45,32800.0,47.67,47.7,47.45,47.45,32800.0
2011-08-19 12:05:00,47.45,47.54,47.29,47.3,16000.0,47.45,47.54,47.29,47.3,16000.0
2011-08-19 12:10:00,47.28,47.35,47.18,47.32,20000.0,47.28,47.35,47.18,47.32,20000.0
2011-08-19 12:15:00,47.32,47.44,47.29,47.43,8500.0,47.32,47.44,47.29,47.43,8500.0
2011-08-19 12:20:00,47.42,47.51,47.39,47.49,16500.0,47.42,47.51,47.39,47.49,16500.0
2011-08-19 12:25:00,47.46,47.56,47.43,47.56,10500.0,47.46,47.56,47.43,47.56,10500.0
2011-08-19 12:30:00,47.58,47.62,47.49,47.58,7500.0,47.58,47.62,47.49,47.58,7500.0
2011-08-19 12:35:00,47.54,47.72,47.52,47.56,10200.0,47.54,47.72,47.52,47.56,10200.0
2011-08-19 12:40:00,47.53,47.64,47.43,47.54,28200.0,47.53,47.64,47.43,47.54,28200.0
2011-08-19 12:45:00,47.52,47.78,47.52,47.76,15100.0,47.52,47.78,47.52,47.76,15100.0
2011-08-19 12:50:00,47.75,47.79,47.5,47.79,24500.0,47.75,47.79,47.5,47.79,24500.0
2011-08-19 12:55:00,47.79,47.82,47.63,47.63,9600.0,47.79,47.82,47.63,47.63,9600.0
2011-08-19 13:00:00,47.62,47.65,47.54,47.59,11600.0,47.62,47.65,47.54,47.59,11600.0
2011-08-19 13:05:00,47.63,47.77,47.56,47.73,8500.0,47.63,47.77,47.56,47.73,8500.0
2011-08-19 13:10:00,47.69,47.9,47.64,47.68,21800.0,47.69,47.9,47.64,47.68,21800.0
2011-08-19 13:15:00,47.64,47.81,47.6,47.76,12000.0,47.64,47.81,47.6,47.76,12000.0
2011-08-19 13:20:00,47.72,47.82,47.72,47.77,13400.0,47.72,47.82,47.72,47.77,13400.0
2011-08-19 13:25:00,47.74,47.9,47.74,47.84,7800.0,47.74,47.9,47.74,47.84,7800.0
2011-08-19 13:30:00,47.84,47.88,47.64,47.64,30800.0,47.84,47.88,47.64,47.64,30800.0
2011-08-19 13:35:00,47.63,47.75,47.62,47.66,10500.0,47.63,47.75,47.62,47.66,10500.0
2011-08-19 13:40:00,47.63,47.63,47.24,47.52,47200.0,47.63,47.63,47.24,47.52,47200.0
2011-08-19 13:45:00,47.48,47.55,47.43,47.51,11500.0,47.48,47.55,47.43,47.51,11500.0
2011-08-19 13:50:00,47.51,47.54,47.41,47.44,11200.0,47.51,47.54,47.41,47.44,11200.0
2011-08-19 13:55:00,47.43,47.48,47.28,47.31,21700.0,47.43,47.48,47.28,47.31,21700.0
2011-08-19 14:00:00,47.28,47.34,47.07,47.07,31600.0,47.28,47.34,47.07,47.07,31600.0
2011-08-19 14:05:00,47.06,47.19,47.0,47.14,24500.0,47.06,47.19,47.0,47.14,24500.0
2011-08-19 14:10:00,47.13,47.16,47.08,47.16,11100.0,47.13,47.16,47.08,47.16,11100.0
2011-08-19 14:15:00,47.19,47.2,46.94,46.97,13500.0,47.19,47.2,46.94,46.97,13500.0
2011-08-19 14:20:00,46.94,46.94,46.76,46.89,20100.0,46.94,46.94,46.76,46.89,20100.0
2011-08-19 14:25:00,46.85,46.92,46.8,46.84,17400.0,46.85,46.92,46.8,46.84,17400.0
2011-08-19 14:30:00,46.83,46.87,46.72,46.72,13000.0,46.83,46.87,46.72,46.72,13000.0
2011-08-19 14:35:00,46.69,46.81,46.64,46.81,16800.0,46.69,46.81,46.64,46.81,16800.0
2011-08-19 14:40:00,46.8,46.99,46.72,46.99,19000.0,46.8,46.99,46.72,46.99,19000.0
2011-08-19 14:45:00,47.0,47.06,46.73,46.82,17600.0,47.0,47.06,46.73,46.82,17600.0
2011-08-19 14:50:00,46.82,46.9,46.59,46.78,31700.0,46.82,46.9,46.59,46.78,31700.0
2011-08-19 14:55:00,46.77,46.77,46.66,46.72,13800.0,46.77,46.77,46.66,46.72,13800.0
2011-08-19 15:00:00,46.69,46.71,46.56,46.6,23300.0,46.69,46.71,46.56,46.6,23300.0
2011-08-19 15:05:00,46.59,46.71,46.44,46.54,35900.0,46.59,46.71,46.44,46.54,35900.0
2011-08-19 15:10:00,46.64,46.64,46.53,46.53,39600.0,46.64,46.64,46.53,46.53,39600.0
2011-08-19 15:15:00,46.52,46.54,46.33,46.33,32400.0,46.52,46.54,46.33,46.33,32400.0
2011-08-19 15:20:00,46.32,46.56,46.31,46.49,26600.0,46.32,46.56,46.31,46.49,26600.0
2011-08-19 15:25:00,46.48,46.67,46.45,46.58,37300.0,46.48,46.67,46.45,46.58,37300.0
2011-08-19 15:30:00,46.58,46.62,46.43,46.45,43800.0,46.58,46.62,46.43,46.45,43800.0
2011-08-19 15:35:00,46.44,46.46,46.29,46.33,58100.0,46.44,46.46,46.29,46.33,58100.0
2011-08-19 15:40:00,46.34,46.4,46.2,46.29,38300.0,46.34,46.4,46.2,46.29,38300.0
2011-08-19 15:45:00,46.3,46.54,46.26,46.53,30100.0,46.3,46.54,46.26,46.53,30100.0
2011-08-19 15:50:00,46.53,46.73,46.53,46.66,85500.0,46.53,46.73,46.53,46.66,85500.0
2011-08-19 15:55:00,46.63,46.67,46.45,46.49,109600.0,46.63,46.67,46.45,46.49,109600.0
2011-08-22 09:30:00,47.53,47.53,46.63,46.75,72200.0,47.53,47.53,46.63,46.75,72200.0
2011-08-22 09:35:00,46.81,46.97,46.53,46.97,61800.0,46.81,46.97,46.53,46.97,61800.0
2011-08-22 09:40:00,46.98,47.22,46.77,46.9,51800.0,46.98,47.22,46.77,46.9,51800.0
2011-08-22 09:45:00,46.97,46.98,46.54,46.93,30300.0,46.97,46.98,46.54,46.93,30300.0
2011-08-22 09:50:00,46.94,47.03,46.77,46.77,31200.0,46.94,47.03,46.77,46.77,31200.0
2011-08-22 09:55:00,46.77,46.88,46.49,46.49,14500.0,46.77,46.88,46.49,46.49,14500.0
2011-08-22 10:00:00,46.49,46.71,46.49,46.67,31600.0,46.49,46.71,46.49,46.67,31600.0
2011-08-22 10:05:00,46.69,46.69,46.17,46.19,32200.0,46.69,46.69,46.17,46.19,32200.0
2011-08-22 10:10:00,46.19,46.2,46.02,46.08,27600.0,46.19,46.2,46.02,46.08,27600.0
2011-08-22 10:15:00,46.1,46.24,46.0,46.2,19500.0,46.1,46.24,46.0,46.2,19500.0
2011-08-22 10:20:00,46.23,46.25,46.03,46.25,19400.0,46.23,46.25,46.03,46.25,19400.0
2011-08-22 10:25:00,46.23,46.44,46.2,46.28,18900.0,46.23,46.44,46.2,46.28,18900.0
2011-08-22 10:30:00,46.24,46.44,46.24,46.3,12200.0,46.24,46.44,46.24,46.3,12200.0
2011-08-22 10:35:00,46.32,46.32,46.11,46.22,7500.0,46.32,46.32,46.11,46.22,7500.0
2011-08-22 10:40:00,46.2,46.2,45.93,45.96,19500.0,46.2,46.2,45.93,45.96,19500.0
2011-08-22 10:45:00,45.93,46.01,45.87,46.01,7900.0,45.93,46.01,45.87,46.01,7900.0
2011-08-22 10:50:00,46.03,46.17,45.78,45.84,7000.0,46.03,46.17,45.78,45.84,7000.0
2011-08-22 10:55:00,45.8,45.91,45.66,45.76,7100.0,45.8,45.91,45.66,45.76,7100.0
2011-08-22 11:00:00,45.68,45.86,45.53,45.83,38000.0,45.68,45.86,45.53,45.83,38000.0
2011-08-22 11:05:00,45.8,45.81,45.53,45.58,14500.0,45.8,45.81,45.53,45.58,14500.0
2011-08-22 11:10:00,45.6,45.64,45.35,45.37,18900.0,45.6,45.64,45.35,45.37,18900.0
2011-08-22 11:15:00,45.37,45.56,45.28,45.38,17600.0,45.37,45.56,45.28,45.38,17600.0
2011-08-22 11:20:00,45.39,45.39,45.17,45.23,10900.0,45.39,45.39,45.17,45.23,10900.0
2011-08-22 11:25:00,45.21,45.4,45.13,45.4,7500.0,45.21,45.4,45.13,45.4,7500.0
2011-08-22 11:30:00,45.42,45.48,45.29,45.4,12700.0,45.42,45.48,45.29,45.4,12700.0
2011-08-22 11:35:00,45.36,45.38,45.0,45.03,22800.0,45.36,45.38,45.0,45.03,22800.0
2011-08-22 11:40:00,45.01,45.01,44.76,44.76,19800.0,45.01,45.01,44.76,44.76,19800.0
2011-08-22 11:45:00,44.76,44.98,44.63,44.93,34900.0,44.76,44.98,44.63,44.93,34900.0
2011-08-22 11:50:00,44.97,45.06,44.89,45.01,8700.0,44.97,45.06,44.89,45.01,8700.0
2011-08-22 11:55:00,44.98,45.0,44.8,44.9,5600.0,44.98,45.0,44.8,44.9,5600.0
2011-08-22 12:00:00,44.89,45.04,44.89,45.04,13900.0,44.89,45.04,44.89,45.04,13900.0
2011-08-22 12:05:00,45.04,45.36,45.01,45.36,11300.0,45.04,45.36,45.01,45.36,11300.0
2011-08-22 12:10:00,45.36,45.56,45.31,45.5,24600.0,45.36,45.56,45.31,45.5,24600.0
2011-08-22 12:15:00,45.5,45.55,45.4,45.49,24700.0,45.5,45.55,45.4,45.49,24700.0
2011-08-22 12:20:00,45.45,45.53,45.26,45.27,15100.0,45.45,45.53,45.26,45.27,15100.0
2011-08-22 12:25:00,45.28,45.41,45.26,45.27,8600.0,45.28,45.41,45.26,45.27,8600.0
2011-08-22 12:30:00,45.28,45.43,45.22,45.22,19300.0,45.28,45.43,45.22,45.22,19300.0
2011-08-22 12:35:00,45.22,45.4,45.15,45.3,15000.0,45.22,45.4,45.15,45.3,15000.0
2011-08-22 12:40:00,45.31,45.44,45.26,45.44,10600.0,45.31,45.44,45.26,45.44,10600.0
2011-08-22 12:45:00,45.43,45.73,45.37,45.7,11300.0,45.43,45.73,45.37,45.7,11300.0
2011-08-22 12:50:00,45.66,45.8,45.58,45.8,6700.0,45.66,45.8,45.58,45.8,6700.0
2011-08-22 12:55:00,45.81,45.84,45.74,45.8,7200.0,45.81,45.84,45.74,45.8,7200.0
2011-08-22 13:00:00,45.77,45.87,45.69,45.85,6300.0,45.77,45.87,45.69,45.85,6300.0
2011-08-22 13:05:00,45.86,45.88,45.7,45.7,8100.0,45.86,45.88,45.7,45.7,8100.0
2011-08-22 13:10:00,45.72,45.72,45.54,45.59,7800.0,45.72,45.72,45.54,45.59,7800.0
2011-08-22 13:15:00,45.54,45.7,45.54,45.61,5200.0,45.54,45.7,45.54,45.61,5200.0
2011-08-22 13:20:00,45.55,45.75,45.55,45.68,6300.0,45.55,45.75,45.55,45.68,6300.0
2011-08-22 13:25:00,45.66,45.7,45.5,45.51,5400.0,45.66,45.7,45.5,45.51,5400.0
2011-08-22 13:30:00,45.53,45.57,45.41,45.44,6400.0,45.53,45.57,45.41,45.44,6400.0
2011-08-22 13:35:00,45.44,45.49,45.39,45.44,14400.0,45.44,45.49,45.39,45.44,14400.0
2011-08-22 13:40:00,45.46,45.61,45.46,45.52,8500.0,45.46,45.61,45.46,45.52,8500.0
2011-08-22 13:45:00,45.5,45.53,45.39,45.52,29300.0,45.5,45.53,45.39,45.52,29300.0
2011-08-22 13:50:00,45.49,45.56,45.42,45.45,20900.0,45.49,45.56,45.42,45.45,20900.0
2011-08-22 13:55:00,45.45,45.6,45.44,45.55,36000.0,45.45,45.6,45.44,45.55,36000.0
2011-08-22 14:00:00,45.57,45.6,45.45,45.49,21600.0,45.57,45.6,45.45,45.49,21600.0
2011-08-22 14:05:00,45.5,45.61,45.43,45.46,11600.0,45.5,45.61,45.43,45.46,11600.0
2011-08-22 14:10:00,45.48,45.58,45.47,45.51,5600.0,45.48,45.58,45.47,45.51,5600.0
2011-08-22 14:15:00,45.52,45.68,45.39,45.47,44100.0,45.52,45.68,45.39,45.47,44100.0
2011-08-22 14:20:00,45.47,45.57,45.42,45.46,14600.0,45.47,45.57,45.42,45.46,14600.0
2011-08-22 14:25:00,45.45,45.53,45.4,45.5,13600.0,45.45,45.53,45.4,45.5,13600.0
2011-08-22 14:30:00,45.5,45.55,45.45,45.48,27900.0,45.5,45.55,45.45,45.48,27900.0
2011-08-22 14:35:00,45.46,45.53,45.41,45.44,7000.0,45.46,45.53,45.41,45.44,7000.0
2011-08-22 14:40:00,45.45,45.52,45.41,45.5,8100.0,45.45,45.52,45.41,45.5,8100.0
2011-08-22 14:45:00,45.46,45.47,45.32,45.33,16200.0,45.46,45.47,45.32,45.33,16200.0
2011-08-22 14:50:00,45.34,45.45,45.27,45.35,37300.0,45.34,45.45,45.27,45.35,37300.0
2011-08-22 14:55:00,45.33,45.41,45.26,45.29,22000.0,45.33,45.41,45.26,45.29,22000.0
2011-08-22 15:00:00,45.27,45.37,45.23,45.28,19000.0,45.27,45.37,45.23,45.28,19000.0
2011-08-22 15:05:00,45.28,45.52,45.28,45.45,18300.0,45.28,45.52,45.28,45.45,18300.0
2011-08-22 15:10:00,45.45,45.64,45.43,45.61,26400.0,45.45,45.64,45.43,45.61,26400.0
2011-08-22 15:15:00,45.62,45.69,45.56,45.57,10300.0,45.62,45.69,45.56,45.57,10300.0
2011-08-22 15:20:00,45.56,45.59,45.41,45.53,29400.0,45.56,45.59,45.41,45.53,29400.0
2011-08-22 15:25:00,45.54,45.61,45.46,45.57,10000.0,45.54,45.61,45.46,45.57,10000.0
2011-08-22 15:30:00,45.58,45.65,45.52,45.52,13400.0,45.58,45.65,45.52,45.52,13400.0
2011-08-22 15:35:00,45.53,45.61,45.45,45.48,17100.0,45.53,45.61,45.45,45.48,17100.0
2011-08-22 15:40:00,45.48,45.59,45.4,45.58,20600.0,45.48,45.59,45.4,45.58,20600.0
2011-08-22 15:45:00,45.59,45.63,45.37,45.41,36900.0,45.59,45.63,45.37,45.41,36900.0
2011-08-22 15:50:00,45.42,45.47,45.27,45.39,48100.0,45.42,45.47,45.27,45.39,48100.0
2011-08-22 15:55:00,45.4,45.48,45.33,45.48,68500.0,45.4,45.48,45.33,45.48,68500.0
2011-08-23 09:30:00,45.64,45.74,45.22,45.22,23100.0,45.64,45.74,45.22,45.22,23100.0
2011-08-23 09:35:00,45.2,45.2,44.86,44.9,14600.0,45.2,45.2,44.86,44.9,14600.0
2011-08-23 09:40:00,44.89,45.04,44.46,44.47,25600.0,44.89,45.04,44.46,44.47,25600.0
2011-08-23 09:45:00,44.47,45.08,44.45,44.73,33000.0,44.47,45.08,44.45,44.73,33000.0
2011-08-23 09:50:00,44.78,45.0,44.53,44.76,19400.0,44.78,45.0,44.53,44.76,19400.0
2011-08-23 09:55:00,44.76,44.87,44.57,44.67,34000.0,44.76,44.87,44.57,44.67,34000.0
2011-08-23 10:00:00,44.68,45.37,44.68,45.3,31300.0,44.68,45.37,44.68,45.3,31300.0
2011-08-23 10:05:00,45.28,45.62,45.21,45.43,13800.0,45.28,45.62,45.21,45.43,13800.0
2011-08-23 10:10:00,45.39,45.56,45.36,45.47,16400.0,45.39,45.56,45.36,45.47,16400.0
2011-08-23 10:15:00,45.46,45.52,45.33,45.4,15800.0,45.46,45.52,45.33,45.4,15800.0
2011-08-23 10:20:00,45.39,45.45,45.06,45.06,24900.0,45.39,45.45,45.06,45.06,24900.0
2011-08-23 10:25:00,45.05,45.25,45.03,45.05,16500.0,45.05,45.25,45.03,45.05,16500.0
2011-08-23 10:30:00,45.01,45.05,44.77,44.9,39100.0,45.01,45.05,44.77,44.9,39100.0
2011-08-23 10:35:00,44.9,45.05,44.8,45.05,12000.0,44.9,45.05,44.8,45.05,12000.0
2011-08-23 10:40:00,45.05,45.2,45.04,45.11,15900.0,45.05,45.2,45.04,45.11,15900.0
2011-08-23 10:45:00,45.1,45.29,45.1,45.2,14000.0,45.1,45.29,45.1,45.2,14000.0
2011-08-23 10:50:00,45.2,45.21,44.96,45.0,8500.0,45.2,45.21,44.96,45.0,8500.0
2011-08-23 10:55:00,45.0,45.22,44.99,44.99,14200.0,45.0,45.22,44.99,44.99,14200.0
2011-08-23 11:00:00,45.02,45.12,44.95,44.95,8400.0,45.02,45.12,44.95,44.95,8400.0
2011-08-23 11:05:00,44.99,45.08,44.89,44.98,10000.0,44.99,45.08,44.89,44.98,10000.0
2011-08-23 11:10:00,44.96,45.13,44.88,45.05,8500.0,44.96,45.13,44.88,45.05,8500.0
2011-08-23 11:15:00,45.06,45.21,45.05,45.12,5100.0,45.06,45.21,45.05,45.12,5100.0
2011-08-23 11:20:00,45.14,45.14,44.95,45.09,14100.0,45.14,45.14,44.95,45.09,14100.0
2011-08-23 11:25:00,45.1,45.22,45.1,45.15,8100.0,45.1,45.22,45.1,45.15,8100.0
2011-08-23 11:30:00,45.18,45.22,45.12,45.12,6000.0,45.18,45.22,45.12,45.12,6000.0
2011-08-23 11:35:00,45.12,45.22,45.12,45.21,23100.0,45.12,45.22,45.12,45.21,23100.0
2011-08-23 11:40:00,45.21,45.22,45.13,45.21,19600.0,45.21,45.22,45.13,45.21,19600.0
2011-08-23 11:45:00,45.21,45.22,45.15,45.21,18800.0,45.21,45.22,45.15,45.21,18800.0
2011-08-23 11:50:00,45.21,45.25,45.15,45.18,33700.0,45.21,45.25,45.15,45.18,33700.0
2011-08-23 11:55:00,45.19,45.45,45.19,45.42,31700.0,45.19,45.45,45.19,45.42,31700.0
2011-08-23 12:00:00,45.43,45.61,45.42,45.57,8000.0,45.43,45.61,45.42,45.57,8000.0
2011-08-23 12:05:00,45.59,45.8,45.59,45.77,14100.0,45.59,45.8,45.59,45.77,14100.0
2011-08-23 12:10:00,45.79,45.87,45.65,45.76,30000.0,45.79,45.87,45.65,45.76,30000.0
2011-08-23 12:15:00,45.8,45.95,45.8,45.9,30000.0,45.8,45.95,45.8,45.9,30000.0
2011-08-23 12:20:00,45.89,45.95,45.82,45.83,3600.0,45.89,45.95,45.82,45.83,3600.0
2011-08-23 12:25:00,45.84,46.08,45.84,46.03,7500.0,45.84,46.08,45.84,46.03,7500.0
2011-08-23 12:30:00,46.03,46.16,46.02,46.04,12600.0,46.03,46.16,46.02,46.04,12600.0
2011-08-23 12:35:00,46.07,46.23,46.04,46.23,10500.0,46.07,46.23,46.04,46.23,10500.0
2011-08-23 12:40:00,46.2,46.28,46.11,46.11,7100.0,46.2,46.28,46.11,46.11,7100.0
2011-08-23 12:45:00,46.12,46.17,46.05,46.06,5700.0,46.12,46.17,46.05,46.06,5700.0
2011-08-23 12:50:00,46.06,46.23,46.06,46.2,10900.0,46.06,46.23,46.06,46.2,10900.0
2011-08-23 12:55:00,46.2,46.29,46.11,46.11,9000.0,46.2,46.29,46.11,46.11,9000.0
2011-08-23 13:00:00,46.12,46.29,46.12,46.18,10900.0,46.12,46.29,46.12,46.18,10900.0
2011-08-23 13:05:00,46.19,46.31,46.19,46.26,12600.0,46.19,46.31,46.19,46.26,12600.0
2011-08-23 13:10:00,46.24,46.24,46.1,46.21,6400.0,46.24,46.24,46.1,46.21,6400.0
2011-08-23 13:15:00,46.23,46.27,46.18,46.24,6100.0,46.23,46.27,46.18,46.24,6100.0
2011-08-23 13:20:00,46.26,46.33,46.17,46.17,7600.0,46.26,46.33,46.17,46.17,7600.0
2011-08-23 13:25:00,46.17,46.28,46.13,46.23,8100.0,46.17,46.28,46.13,46.23,8100.0
2011-08-23 13:30:00,46.25,46.37,46.25,46.25,15300.0,46.25,46.37,46.25,46.25,15300.0
2011-08-23 13:35:00,46.25,46.37,46.15,46.33,5600.0,46.25,46.37,46.15,46.33,5600.0
2011-08-23 13:40:00,46.35,46.35,46.21,46.28,5000.0,46.35,46.35,46.21,46.28,5000.0
2011-08-23 13:45:00,46.24,46.43,46.24,46.4,8200.0,46.24,46.43,46.24,46.4,8200.0
2011-08-23 13:50:00,46.38,46.45,46.02,46.2,10100.0,46.38,46.45,46.02,46.2,10100.0
2011-08-23 13:55:00,46.15,46.17,45.98,46.0,25400.0,46.15,46.17,45.98,46.0,25400.0
2011-08-23 14:00:00,46.01,46.06,45.9,46.06,11100.0,46.01,46.06,45.9,46.06,11100.0
2011-08-23 14:05:00,46.07,46.12,45.85,45.97,17700.0,46.07,46.12,45.85,45.97,17700.0
2011-08-23 14:10:00,45.95,45.99,45.74,45.75,6600.0,45.95,45.99,45.74,45.75,6600.0
2011-08-23 14:15:00,45.78,45.97,45.77,45.94,6900.0,45.78,45.97,45.77,45.94,6900.0
2011-08-23 14:20:00,46.0,46.02,45.91,45.98,4300.0,46.0,46.02,45.91,45.98,4300.0
2011-08-23 14:25:00,46.0,46.27,46.0,46.18,9600.0,46.0,46.27,46.0,46.18,9600.0
2011-08-23 14:30:00,46.18,46.38,46.15,46.23,9100.0,46.18,46.38,46.15,46.23,9100.0
2011-08-23 14:35:00,46.23,46.36,46.22,46.3,12100.0,46.23,46.36,46.22,46.3,12100.0
2011-08-23 14:40:00,46.27,46.35,46.26,46.34,4500.0,46.27,46.35,46.26,46.34,4500.0
2011-08-23 14:45:00,46.35,46.48,46.35,46.48,5500.0,46.35,46.48,46.35,46.48,5500.0
2011-08-23 14:50:00,46.49,46.62,46.49,46.62,8600.0,46.49,46.62,46.49,46.62,8600.0
2011-08-23 14:55:00,46.6,46.62,46.51,46.56,8600.0,46.6,46.62,46.51,46.56,8600.0
2011-08-23 15:00:00,46.58,46.83,46.57,46.8,16500.0,46.58,46.83,46.57,46.8,16500.0
2011-08-23 15:05:00,46.79,46.89,46.74,46.87,14600.0,46.79,46.89,46.74,46.87,14600.0
2011-08-23 15:10:00,46.92,46.97,46.82,46.85,13400.0,46.92,46.97,46.82,46.85,13400.0
2011-08-23 15:15:00,46.85,46.86,46.68,46.7,12700.0,46.85,46.86,46.68,46.7,12700.0
2011-08-23 15:20:00,46.68,46.79,46.66,46.75,14900.0,46.68,46.79,46.66,46.75,14900.0
2011-08-23 15:25:00,46.73,46.79,46.57,46.57,12700.0,46.73,46.79,46.57,46.57,12700.0
2011-08-23 15:30:00,46.62,46.73,46.53,46.62,18700.0,46.62,46.73,46.53,46.62,18700.0
2011-08-23 15:35:00,46.62,46.81,46.62,46.81,16200.0,46.62,46.81,46.62,46.81,16200.0
2011-08-23 15:40:00,46.8,46.86,46.68,46.74,19000.0,46.8,46.86,46.68,46.74,19000.0
2011-08-23 15:45:00,46.76,46.82,46.67,46.73,30000.0,46.76,46.82,46.67,46.73,30000.0
2011-08-23 15:50:00,46.78,46.89,46.71,46.73,64400.0,46.78,46.89,46.71,46.73,64400.0
2011-08-23 15:55:00,46.74,47.0,46.68,46.92,78300.0,46.74,47.0,46.68,46.92,78300.0
2011-08-24 09:30:00,46.94,46.94,46.3,46.48,14300.0,46.94,46.94,46.3,46.48,14300.0
2011-08-24 09:35:00,46.47,46.64,46.23,46.25,7900.0,46.47,46.64,46.23,46.25,7900.0
2011-08-24 09:40:00,46.29,46.48,46.22,46.48,8200.0,46.29,46.48,46.22,46.48,8200.0
2011-08-24 09:45:00,46.47,46.77,46.46,46.72,7000.0,46.47,46.77,46.46,46.72,7000.0
2011-08-24 09:50:00,46.68,46.75,46.58,46.63,5600.0,46.68,46.75,46.58,46.63,5600.0
2011-08-24 09:55:00,46.69,46.79,46.51,46.79,6900.0,46.69,46.79,46.51,46.79,6900.0
2011-08-24 10:00:00,46.8,47.15,46.66,46.94,39300.0,46.8,47.15,46.66,46.94,39300.0
2011-08-24 10:05:00,46.95,46.95,46.64,46.73,19300.0,46.95,46.95,46.64,46.73,19300.0
2011-08-24 10:10:00,46.75,46.86,46.56,46.56,28200.0,46.75,46.86,46.56,46.56,28200.0
2011-08-24 10:15:00,46.55,46.71,46.54,46.59,15200.0,46.55,46.71,46.54,46.59,15200.0
2011-08-24 10:20:00,46.6,46.6,46.39,46.5,19200.0,46.6,46.6,46.39,46.5,19200.0
2011-08-24 10:25:00,46.51,46.51,46.3,46.3,31600.0,46.51,46.51,46.3,46.3,31600.0
2011-08-24 10:30:00,46.31,46.33,46.1,46.13,17100.0,46.31,46.33,46.1,46.13,17100.0
2011-08-24 10:35:00,46.13,46.33,46.08,46.21,4900.0,46.13,46.33,46.08,46.21,4900.0
2011-08-24 10:40:00,46.2,46.47,46.15,46.3,8200.0,46.2,46.47,46.15,46.3,8200.0
2011-08-24 10:45:00,46.29,46.29,45.89,45.95,16300.0,46.29,46.29,45.89,45.95,16300.0
2011-08-24 10:50:00,46.0,46.11,45.75,45.75,22100.0,46.0,46.11,45.75,45.75,22100.0
2011-08-24 10:55:00,45.78,45.97,45.65,45.79,22800.0,45.78,45.97,45.65,45.79,22800.0
2011-08-24 11:00:00,45.82,45.82,45.69,45.74,11500.0,45.82,45.82,45.69,45.74,11500.0
2011-08-24 11:05:00,45.75,45.88,45.75,45.88,9400.0,45.75,45.88,45.75,45.88,9400.0
2011-08-24 11:10:00,45.9,45.98,45.83,45.98,12200.0,45.9,45.98,45.83,45.98,12200.0
2011-08-24 11:15:00,45.97,45.97,45.72,45.86,4400.0,45.97,45.97,45.72,45.86,4400.0
2011-08-24 11:20:00,45.83,46.07,45.77,45.93,10500.0,45.83,46.07,45.77,45.93,10500.0
2011-08-24 11:25:00,45.91,46.13,45.91,45.99,8000.0,45.91,46.13,45.91,45.99,8000.0
2011-08-24 11:30:00,46.01,46.09,45.85,45.95,10200.0,46.01,46.09,45.85,45.95,10200.0
2011-08-24 11:35:00,46.01,46.11,45.93,46.03,10000.0,46.01,46.11,45.93,46.03,10000.0
2011-08-24 11:40:00,46.0,46.02,45.89,45.89,7500.0,46.0,46.02,45.89,45.89,7500.0
2011-08-24 11:45:00,45.86,45.86,45.74,45.82,7000.0,45.86,45.86,45.74,45.82,7000.0
2011-08-24 11:50:00,45.87,45.96,45.78,45.87,6000.0,45.87,45.96,45.78,45.87,6000.0
2011-08-24 11:55:00,45.87,45.89,45.72,45.74,7400.0,45.87,45.89,45.72,45.74,7400.0
2011-08-24 12:00:00,45.72,45.72,45.45,45.49,14200.0,45.72,45.72,45.45,45.49,14200.0
2011-08-24 12:05:00,45.47,45.49,45.29,45.29,11000.0,45.47,45.49,45.29,45.29,11000.0
2011-08-24 12:10:00,45.32,45.38,45.22,45.35,22200.0,45.32,45.38,45.22,45.35,22200.0
2011-08-24 12:15:00,45.37,45.52,45.35,45.35,18200.0,45.37,45.52,45.35,45.35,18200.0
2011-08-24 12:20:00,45.36,45.46,45.35,45.43,13100.0,45.36,45.46,45.35,45.43,13100.0
2011-08-24 12:25:00,45.43,45.45,45.34,45.4,15200.0,45.43,45.45,45.34,45.4,15200.0
2011-08-24 12:30:00,45.4,45.44,45.36,45.37,14000.0,45.4,45.44,45.36,45.37,14000.0
2011-08-24 12:35:00,45.38,45.46,45.34,45.44,10600.0,45.38,45.46,45.34,45.44,10600.0
2011-08-24 12:40:00,45.43,45.46,45.33,45.45,18600.0,45.43,45.46,45.33,45.45,18600.0
2011-08-24 12:45:00,45.44,45.45,45.39,45.44,10100.0,45.44,45.45,45.39,45.44,10100.0
2011-08-24 12:50:00,45.42,45.47,45.39,45.47,28000.0,45.42,45.47,45.39,45.47,28000.0
2011-08-24 12:55:00,45.48,45.78,45.48,45.76,14100.0,45.48,45.78,45.48,45.76,14100.0
2011-08-24 13:00:00,45.74,45.75,45.64,45.67,24300.0,45.74,45.75,45.64,45.67,24300.0
2011-08-24 13:05:00,45.69,45.71,45.6,45.6,4200.0,45.69,45.71,45.6,45.6,4200.0
2011-08-24 13:10:00,45.6,45.67,45.58,45.65,11700.0,45.6,45.67,45.58,45.65,11700.0
2011-08-24 13:15:00,45.65,45.69,45.61,45.67,7000.0,45.65,45.69,45.61,45.67,7000.0
2011-08-24 13:20:00,45.67,45.76,45.65,45.74,20800.0,45.67,45.76,45.65,45.74,20800.0
2011-08-24 13:25:00,45.72,45.74,45.64,45.7,6800.0,45.72,45.74,45.64,45.7,6800.0
2011-08-24 13:30:00,45.71,45.71,45.61,45.63,9200.0,45.71,45.71,45.61,45.63,9200.0
2011-08-24 13:35:00,45.63,45.7,45.62,45.63,14200.0,45.63,45.7,45.62,45.63,14200.0
2011-08-24 13:40:00,45.62,45.66,45.54,45.66,5700.0,45.62,45.66,45.54,45.66,5700.0
2011-08-24 13:45:00,45.65,45.69,45.55,45.69,8800.0,45.65,45.69,45.55,45.69,8800.0
2011-08-24 13:50:00,45.67,45.67,45.59,45.61,11400.0,45.67,45.67,45.59,45.61,11400.0
2011-08-24 13:55:00,45.61,45.76,45.61,45.75,13300.0,45.61,45.76,45.61,45.75,13300.0
2011-08-24 14:00:00,45.75,45.75,45.63,45.66,7000.0,45.75,45.75,45.63,45.66,7000.0
2011-08-24 14:05:00,45.66,45.76,45.6,45.69,9500.0,45.66,45.76,45.6,45.69,9500.0
2011-08-24 14:10:00,45.72,45.86,45.72,45.79,9500.0,45.72,45.86,45.72,45.79,9500.0
2011-08-24 14:15:00,45.79,45.79,45.64,45.64,6900.0,45.79,45.79,45.64,45.64,6900.0
2011-08-24 14:20:00,45.63,45.65,45.56,45.65,6700.0,45.63,45.65,45.56,45.65,6700.0
2011-08-24 14:25:00,45.64,45.72,45.61,45.69,8400.0,45.64,45.72,45.61,45.69,8400.0
2011-08-24 14:30:00,45.69,45.78,45.66,45.78,8700.0,45.69,45.78,45.66,45.78,8700.0
2011-08-24 14:35:00,45.76,45.85,45.75,45.85,7100.0,45.76,45.85,45.75,45.85,7100.0
2011-08-24 14:40:00,45.85,46.0,45.83,46.0,10500.0,45.85,46.0,45.83,46.0,10500.0
2011-08-24 14:45:00,46.0,46.03,45.97,46.0,6600.0,46.0,46.03,45.97,46.0,6600.0
2011-08-24 14:50:00,45.99,46.08,45.91,46.08,5800.0,45.99,46.08,45.91,46.08,5800.0
2011-08-24 14:55:00,46.08,46.16,46.02,46.11,11500.0,46.08,46.16,46.02,46.11,11500.0
2011-08-24 15:00:00,46.11,46.17,46.05,46.15,9000.0,46.11,46.17,46.05,46.15,9000.0
2011-08-24 15:05:00,46.15,46.19,46.12,46.13,15800.0,46.15,46.19,46.12,46.13,15800.0
2011-08-24 15:10:00,46.11,46.23,46.08,46.23,10500.0,46.11,46.23,46.08,46.23,10500.0
2011-08-24 15:15:00,46.24,46.43,46.23,46.43,21200.0,46.24,46.43,46.23,46.43,21200.0
2011-08-24 15:20:00,46.4,46.4,46.29,46.34,13700.0,46.4,46.4,46.29,46.34,13700.0
2011-08-24 15:25:00,46.34,46.41,46.3,46.39,22300.0,46.34,46.41,46.3,46.39,22300.0
2011-08-24 15:30:00,46.36,46.47,46.32,46.45,35100.0,46.36,46.47,46.32,46.45,35100.0
2011-08-24 15:35:00,46.47,46.5,46.4,46.43,24200.0,46.47,46.5,46.4,46.43,24200.0
2011-08-24 15:40:00,46.44,46.55,46.4,46.53,26300.0,46.44,46.55,46.4,46.53,26300.0
2011-08-24 15:45:00,46.53,46.54,46.36,46.42,49700.0,46.53,46.54,46.36,46.42,49700.0
2011-08-24 15:50:00,46.42,46.56,46.41,46.56,53900.0,46.42,46.56,46.41,46.56,53900.0
2011-08-24 15:55:00,46.56,46.56,46.49,46.5,91100.0,46.56,46.56,46.49,46.5,91100.0
2011-08-25 09:30:00,46.74,47.2,46.61,46.89,38700.0,46.74,47.2,46.61,46.89,38700.0
2011-08-25 09:35:00,46.89,46.95,46.54,46.82,13700.0,46.89,46.95,46.54,46.82,13700.0
2011-08-25 09:40:00,46.81,46.92,46.71,46.77,15900.0,46.81,46.92,46.71,46.77,15900.0
2011-08-25 09:45:00,46.79,47.13,46.72,46.92,60800.0,46.79,47.13,46.72,46.92,60800.0
2011-08-25 09:50:00,46.94,47.05,46.48,46.63,16100.0,46.94,47.05,46.48,46.63,16100.0
2011-08-25 09:55:00,46.6,46.63,46.31,46.47,7400.0,46.6,46.63,46.31,46.47,7400.0
2011-08-25 10:00:00,46.5,46.5,46.04,46.05,10700.0,46.5,46.5,46.04,46.05,10700.0
2011-08-25 10:05:00,46.25,46.41,46.2,46.38,12000.0,46.25,46.41,46.2,46.38,12000.0
2011-08-25 10:10:00,46.47,46.5,46.21,46.38,8900.0,46.47,46.5,46.21,46.38,8900.0
2011-08-25 10:15:00,46.32,46.51,46.17,46.23,7300.0,46.32,46.51,46.17,46.23,7300.0
2011-08-25 10:20:00,46.2,46.23,46.0,46.16,13700.0,46.2,46.23,46.0,46.16,13700.0
2011-08-25 10:25:00,46.19,46.19,45.94,45.98,15200.0,46.19,46.19,45.94,45.98,15200.0
2011-08-25 10:30:00,45.97,46.05,45.91,45.97,18000.0,45.97,46.05,45.91,45.97,18000.0
2011-08-25 10:35:00,45.93,45.93,45.56,45.62,21800.0,45.93,45.93,45.56,45.62,21800.0
2011-08-25 10:40:00,45.65,45.71,45.6,45.61,10500.0,45.65,45.71,45.6,45.61,10500.0
2011-08-25 10:45:00,45.6,45.62,45.43,45.48,15200.0,45.6,45.62,45.43,45.48,15200.0
2011-08-25 10:50:00,45.51,45.67,45.5,45.54,5900.0,45.51,45.67,45.5,45.54,5900.0
2011-08-25 10:55:00,45.55,45.8,45.52,45.8,13600.0,45.55,45.8,45.52,45.8,13600.0
2011-08-25 11:00:00,45.86,45.92,45.77,45.83,8500.0,45.86,45.92,45.77,45.83,8500.0
2011-08-25 11:05:00,45.81,45.87,45.74,45.78,2800.0,45.81,45.87,45.74,45.78,2800.0
2011-08-25 11:10:00,45.75,45.95,45.65,45.88,6500.0,45.75,45.95,45.65,45.88,6500.0
2011-08-25 11:15:00,45.9,46.21,45.89,46.11,5000.0,45.9,46.21,45.89,46.11,5000.0
2011-08-25 11:20:00,46.16,46.33,46.15,46.31,5500.0,46.16,46.33,46.15,46.31,5500.0
2011-08-25 11:25:00,46.31,46.33,46.22,46.33,3100.0,46.31,46.33,46.22,46.33,3100.0
2011-08-25 11:30:00,46.27,46.28,46.16,46.26,5800.0,46.27,46.28,46.16,46.26,5800.0
2011-08-25 11:35:00,46.24,46.24,46.08,46.13,6400.0,46.24,46.24,46.08,46.13,6400.0
2011-08-25 11:40:00,46.2,46.27,46.08,46.14,6000.0,46.2,46.27,46.08,46.14,6000.0
2011-08-25 11:45:00,46.09,46.21,46.09,46.21,3400.0,46.09,46.21,46.09,46.21,3400.0
2011-08-25 11:50:00,46.21,46.37,46.19,46.31,4800.0,46.21,46.37,46.19,46.31,4800.0
2011-08-25 11:55:00,46.33,46.47,46.32,46.39,4800.0,46.33,46.47,46.32,46.39,4800.0
2011-08-25 12:00:00,46.39,46.53,46.39,46.45,8400.0,46.39,46.53,46.39,46.45,8400.0
2011-08-25 12:05:00,46.39,46.45,46.35,46.36,5100.0,46.39,46.45,46.35,46.36,5100.0
2011-08-25 12:10:00,46.38,46.41,46.29,46.35,15500.0,46.38,46.41,46.29,46.35,15500.0
2011-08-25 12:15:00,46.36,46.4,46.29,46.37,12300.0,46.36,46.4,46.29,46.37,12300.0
2011-08-25 12:20:00,46.38,46.38,46.07,46.1,6400.0,46.38,46.38,46.07,46.1,6400.0
2011-08-25 12:25:00,46.1,46.15,45.99,46.01,14100.0,46.1,46.15,45.99,46.01,14100.0
2011-08-25 12:30:00,45.99,45.99,45.83,45.87,13900.0,45.99,45.99,45.83,45.87,13900.0
2011-08-25 12:35:00,45.88,45.9,45.81,45.9,9700.0,45.88,45.9,45.81,45.9,9700.0
2011-08-25 12:40:00,45.9,45.95,45.88,45.95,5700.0,45.9,45.95,45.88,45.95,5700.0
2011-08-25 12:45:00,45.88,45.91,45.82,45.87,5900.0,45.88,45.91,45.82,45.87,5900.0
2011-08-25 12:50:00,45.85,45.86,45.76,45.86,6900.0,45.85,45.86,45.76,45.86,6900.0
2011-08-25 12:55:00,45.9,45.9,45.69,45.75,23400.0,45.9,45.9,45.69,45.75,23400.0
2011-08-25 13:00:00,45.75,45.97,45.75,45.85,3800.0,45.75,45.97,45.75,45.85,3800.0
2011-08-25 13:05:00,45.87,45.88,45.76,45.76,8000.0,45.87,45.88,45.76,45.76,8000.0
2011-08-25 13:10:00,45.71,45.88,45.71,45.79,2800.0,45.71,45.88,45.71,45.79,2800.0
2011-08-25 13:15:00,45.82,45.84,45.76,45.78,8300.0,45.82,45.84,45.76,45.78,8300.0
2011-08-25 13:20:00,45.77,45.9,45.74,45.85,19100.0,45.77,45.9,45.74,45.85,19100.0
2011-08-25 13:25:00,45.82,45.88,45.79,45.88,11400.0,45.82,45.88,45.79,45.88,11400.0
2011-08-25 13:30:00,45.88,46.02,45.85,45.94,15800.0,45.88,46.02,45.85,45.94,15800.0
2011-08-25 13:35:00,45.91,46.02,45.87,46.0,11800.0,45.91,46.02,45.87,46.0,11800.0
2011-08-25 13:40:00,46.0,46.0,45.9,45.9,3100.0,46.0,46.0,45.9,45.9,3100.0
2011-08-25 13:45:00,45.91,45.91,45.73,45.78,7500.0,45.91,45.91,45.73,45.78,7500.0
2011-08-25 13:50:00,45.75,45.78,45.7,45.72,2600.0,45.75,45.78,45.7,45.72,2600.0
2011-08-25 13:55:00,45.72,45.75,45.66,45.75,12400.0,45.72,45.75,45.66,45.75,12400.0
2011-08-25 14:00:00,45.75,45.75,45.67,45.68,5600.0,45.75,45.75,45.67,45.68,5600.0
2011-08-25 14:05:00,45.72,45.74,45.57,45.65,6500.0,45.72,45.74,45.57,45.65,6500.0
2011-08-25 14:10:00,45.66,45.72,45.6,45.6,5800.0,45.66,45.72,45.6,45.6,5800.0
2011-08-25 14:15:00,45.6,45.75,45.59,45.75,11500.0,45.6,45.75,45.59,45.75,11500.0
2011-08-25 14:20:00,45.75,45.75,45.67,45.7,8000.0,45.75,45.75,45.67,45.7,8000.0
2011-08-25 14:25:00,45.72,45.81,45.63,45.75,11500.0,45.72,45.81,45.63,45.75,11500.0
2011-08-25 14:30:00,45.78,45.78,45.69,45.75,5300.0,45.78,45.78,45.69,45.75,5300.0
2011-08-25 14:35:00,45.75,45.89,45.74,45.89,13300.0,45.75,45.89,45.74,45.89,13300.0
2011-08-25 14:40:00,45.89,45.89,45.78,45.85,8800.0,45.89,45.89,45.78,45.85,8800.0
2011-08-25 14:45:00,45.87,45.89,45.73,45.73,7000.0,45.87,45.89,45.73,45.73,7000.0
2011-08-25 14:50:00,45.72,45.74,45.56,45.56,5100.0,45.72,45.74,45.56,45.56,5100.0
2011-08-25 14:55:00,45.59,45.62,45.51,45.53,6800.0,45.59,45.62,45.51,45.53,6800.0
2011-08-25 15:00:00,45.51,45.59,45.44,45.54,8600.0,45.51,45.59,45.44,45.54,8600.0
2011-08-25 15:05:00,45.54,45.54,45.48,45.54,12900.0,45.54,45.54,45.48,45.54,12900.0
2011-08-25 15:10:00,45.52,45.61,45.42,45.58,14000.0,45.52,45.61,45.42,45.58,14000.0
2011-08-25 15:15:00,45.55,45.69,45.55,45.68,13000.0,45.55,45.69,45.55,45.68,13000.0
2011-08-25 15:20:00,45.69,45.87,45.69,45.81,10500.0,45.69,45.87,45.69,45.81,10500.0
2011-08-25 15:25:00,45.82,45.82,45.64,45.68,9600.0,45.82,45.82,45.64,45.68,9600.0
2011-08-25 15:30:00,45.64,45.7,45.51,45.51,10100.0,45.64,45.7,45.51,45.51,10100.0
2011-08-25 15:35:00,45.52,45.54,45.41,45.47,13800.0,45.52,45.54,45.41,45.47,13800.0
2011-08-25 15:40:00,45.47,45.47,45.32,45.34,13800.0,45.47,45.47,45.32,45.34,13800.0
2011-08-25 15:45:00,45.34,45.52,45.32,45.45,30200.0,45.34,45.52,45.32,45.45,30200.0
2011-08-25 15:50:00,45.43,45.47,45.33,45.44,38400.0,45.43,45.47,45.33,45.44,38400.0
2011-08-25 15:55:00,45.44,45.48,45.3,45.38,65500.0,45.44,45.48,45.3,45.38,65500.0
2011-08-26 09:30:00,45.04,45.9,44.96,44.96,17200.0,45.04,45.9,44.96,44.96,17200.0
2011-08-26 09:35:00,44.96,45.12,44.64,44.64,10200.0,44.96,45.12,44.64,44.64,10200.0
2011-08-26 09:40:00,44.58,44.69,44.26,44.37,26500.0,44.58,44.69,44.26,44.37,26500.0
2011-08-26 09:45:00,44.42,44.45,44.16,44.37,44100.0,44.42,44.45,44.16,44.37,44100.0
2011-08-26 09:50:00,44.42,44.64,44.03,44.05,22900.0,44.42,44.64,44.03,44.05,22900.0
2011-08-26 09:55:00,44.04,44.34,43.88,44.24,45200.0,44.04,44.34,43.88,44.24,45200.0
2011-08-26 10:00:00,44.21,44.25,43.71,43.93,46100.0,44.21,44.25,43.71,43.93,46100.0
2011-08-26 10:05:00,43.86,43.93,43.47,43.6,42500.0,43.86,43.93,43.47,43.6,42500.0
2011-08-26 10:10:00,43.59,43.71,43.34,43.43,75600.0,43.59,43.71,43.34,43.43,75600.0
2011-08-26 10:15:00,43.42,43.78,43.42,43.67,46700.0,43.42,43.78,43.42,43.67,46700.0
2011-08-26 10:20:00,43.67,44.47,43.67,44.43,89600.0,43.67,44.47,43.67,44.43,89600.0
2011-08-26 10:25:00,44.43,44.75,44.24,44.28,94900.0,44.43,44.75,44.24,44.28,94900.0
2011-08-26 10:30:00,44.32,44.34,44.12,44.18,46700.0,44.32,44.34,44.12,44.18,46700.0
2011-08-26 10:35:00,44.19,44.24,43.81,43.84,54200.0,44.19,44.24,43.81,43.84,54200.0
2011-08-26 10:40:00,43.82,43.94,43.82,43.91,37300.0,43.82,43.94,43.82,43.91,37300.0
2011-08-26 10:45:00,43.91,44.38,43.9,44.37,77000.0,43.91,44.38,43.9,44.37,77000.0
2011-08-26 10:50:00,44.33,44.55,44.33,44.51,32800.0,44.33,44.55,44.33,44.51,32800.0
2011-08-26 10:55:00,44.5,44.61,44.28,44.28,35300.0,44.5,44.61,44.28,44.28,35300.0
2011-08-26 11:00:00,44.28,44.62,44.17,44.62,25800.0,44.28,44.62,44.17,44.62,25800.0
2011-08-26 11:05:00,44.65,44.94,44.62,44.93,14700.0,44.65,44.94,44.62,44.93,14700.0
2011-08-26 11:10:00,44.92,45.08,44.92,45.04,17000.0,44.92,45.08,44.92,45.04,17000.0
2011-08-26 11:15:00,45.07,45.26,44.94,44.99,16300.0,45.07,45.26,44.94,44.99,16300.0
2011-08-26 11:20:00,44.97,45.09,44.89,44.89,6800.0,44.97,45.09,44.89,44.89,6800.0
2011-08-26 11:25:00,44.85,44.95,44.72,44.77,13500.0,44.85,44.95,44.72,44.77,13500.0
2011-08-26 11:30:00,44.78,44.96,44.55,44.56,35100.0,44.78,44.96,44.55,44.56,35100.0
2011-08-26 11:35:00,44.56,44.61,44.23,44.23,47900.0,44.56,44.61,44.23,44.23,47900.0
2011-08-26 11:40:00,44.23,44.31,44.1,44.14,15700.0,44.23,44.31,44.1,44.14,15700.0
2011-08-26 11:45:00,44.17,44.28,44.13,44.15,15900.0,44.17,44.28,44.13,44.15,15900.0
2011-08-26 11:50:00,44.15,44.22,43.94,44.19,32500.0,44.15,44.22,43.94,44.19,32500.0
2011-08-26 11:55:00,44.19,44.36,44.1,44.15,26100.0,44.19,44.36,44.1,44.15,26100.0
2011-08-26 12:00:00,44.15,44.53,44.14,44.52,47800.0,44.15,44.53,44.14,44.52,47800.0
2011-08-26 12:05:00,44.55,44.79,44.55,44.74,12800.0,44.55,44.79,44.55,44.74,12800.0
2011-08-26 12:10:00,44.75,44.86,44.52,44.55,29500.0,44.75,44.86,44.52,44.55,29500.0
2011-08-26 12:15:00,44.59,44.66,44.55,44.62,15500.0,44.59,44.66,44.55,44.62,15500.0
2011-08-26 12:20:00,44.61,44.84,44.58,44.75,12700.0,44.61,44.84,44.58,44.75,12700.0
2011-08-26 12:25:00,44.72,45.02,44.72,44.97,17200.0,44.72,45.02,44.72,44.97,17200.0
2011-08-26 12:30:00,44.96,45.03,44.82,44.82,14100.0,44.96,45.03,44.82,44.82,14100.0
2011-08-26 12:35:00,44.8,45.01,44.76,44.97,10800.0,44.8,45.01,44.76,44.97,10800.0
2011-08-26 12:40:00,45.02,45.08,44.84,44.88,14500.0,45.02,45.08,44.84,44.88,14500.0
2011-08-26 12:45:00,44.88,44.91,44.57,44.57,20900.0,44.88,44.91,44.57,44.57,20900.0
2011-08-26 12:50:00,44.58,44.72,44.57,44.67,24200.0,44.58,44.72,44.57,44.67,24200.0
2011-08-26 12:55:00,44.72,44.85,44.66,44.71,15700.0,44.72,44.85,44.66,44.71,15700.0
2011-08-26 13:00:00,44.72,44.74,44.65,44.69,23600.0,44.72,44.74,44.65,44.69,23600.0
2011-08-26 13:05:00,44.72,45.03,44.69,44.89,11100.0,44.72,45.03,44.69,44.89,11100.0
2011-08-26 13:10:00,44.9,45.1,44.9,45.08,14400.0,44.9,45.1,44.9,45.08,14400.0
2011-08-26 13:15:00,45.07,45.14,45.0,45.1,9700.0,45.07,45.14,45.0,45.1,9700.0
2011-08-26 13:20:00,45.04,45.06,44.94,45.02,8500.0,45.04,45.06,44.94,45.02,8500.0
2011-08-26 13:25:00,45.04,45.11,45.0,45.11,9200.0,45.04,45.11,45.0,45.11,9200.0
2011-08-26 13:30:00,45.09,45.15,45.04,45.06,18200.0,45.09,45.15,45.04,45.06,18200.0
2011-08-26 13:35:00,45.09,45.16,44.92,44.95,20700.0,45.09,45.16,44.92,44.95,20700.0
2011-08-26 13:40:00,44.93,45.03,44.86,44.97,24800.0,44.93,45.03,44.86,44.97,24800.0
2011-08-26 13:45:00,44.99,45.18,44.92,45.16,10500.0,44.99,45.18,44.92,45.16,10500.0
2011-08-26 13:50:00,45.15,45.16,44.97,45.03,19200.0,45.15,45.16,44.97,45.03,19200.0
2011-08-26 13:55:00,45.03,45.16,45.01,45.16,27000.0,45.03,45.16,45.01,45.16,27000.0
2011-08-26 14:00:00,45.15,45.21,45.12,45.17,14400.0,45.15,45.21,45.12,45.17,14400.0
2011-08-26 14:05:00,45.13,45.18,45.11,45.15,11000.0,45.13,45.18,45.11,45.15,11000.0
2011-08-26 14:10:00,45.15,45.15,45.03,45.04,14500.0,45.15,45.15,45.03,45.04,14500.0
2011-08-26 14:15:00,45.02,45.05,44.95,45.02,19200.0,45.02,45.05,44.95,45.02,19200.0
2011-08-26 14:20:00,44.99,45.04,44.98,44.99,16500.0,44.99,45.04,44.98,44.99,16500.0
2011-08-26 14:25:00,44.99,44.99,44.81,44.82,35600.0,44.99,44.99,44.81,44.82,35600.0
2011-08-26 14:30:00,44.82,44.85,44.67,44.68,45700.0,44.82,44.85,44.67,44.68,45700.0
2011-08-26 14:35:00,44.68,44.68,44.29,44.32,78100.0,44.68,44.68,44.29,44.32,78100.0
2011-08-26 14:40:00,44.32,44.8,44.32,44.76,22500.0,44.32,44.8,44.32,44.76,22500.0
2011-08-26 14:45:00,44.75,44.9,44.72,44.76,23600.0,44.75,44.9,44.72,44.76,23600.0
2011-08-26 14:50:00,44.79,44.79,44.71,44.72,23000.0,44.79,44.79,44.71,44.72,23000.0
2011-08-26 14:55:00,44.73,44.77,44.7,44.74,25500.0,44.73,44.77,44.7,44.74,25500.0
2011-08-26 15:00:00,44.74,44.91,44.71,44.85,90600.0,44.74,44.91,44.71,44.85,90600.0
2011-08-26 15:05:00,44.87,44.92,44.82,44.89,15800.0,44.87,44.92,44.82,44.89,15800.0
2011-08-26 15:10:00,44.86,44.94,44.83,44.94,8800.0,44.86,44.94,44.83,44.94,8800.0
2011-08-26 15:15:00,44.94,44.94,44.77,44.84,14500.0,44.94,44.94,44.77,44.84,14500.0
2011-08-26 15:20:00,44.85,44.93,44.81,44.82,64500.0,44.85,44.93,44.81,44.82,64500.0
2011-08-26 15:25:00,44.82,44.92,44.76,44.91,19800.0,44.82,44.92,44.76,44.91,19800.0
2011-08-26 15:30:00,44.89,45.04,44.89,45.03,20500.0,44.89,45.04,44.89,45.03,20500.0
2011-08-26 15:35:00,45.03,45.16,44.98,45.15,27100.0,45.03,45.16,44.98,45.15,27100.0
2011-08-26 15:40:00,45.16,45.25,45.14,45.23,29200.0,45.16,45.25,45.14,45.23,29200.0
2011-08-26 15:45:00,45.23,45.31,45.13,45.17,49600.0,45.23,45.31,45.13,45.17,49600.0
2011-08-26 15:50:00,45.2,45.24,45.1,45.22,56400.0,45.2,45.24,45.1,45.22,56400.0
2011-08-26 15:55:00,45.22,45.27,45.18,45.26,76500.0,45.22,45.27,45.18,45.26,76500.0
2011-08-29 09:30:00,44.75,45.06,44.35,44.35,86200.0,44.75,45.06,44.35,44.35,86200.0
2011-08-29 09:35:00,44.36,44.47,44.14,44.34,67600.0,44.36,44.47,44.14,44.34,67600.0
2011-08-29 09:40:00,44.35,44.36,43.95,44.0,70500.0,44.35,44.36,43.95,44.0,70500.0
2011-08-29 09:45:00,44.0,44.5,43.92,44.5,58600.0,44.0,44.5,43.92,44.5,58600.0
2011-08-29 09:50:00,44.5,44.51,44.27,44.36,31200.0,44.5,44.51,44.27,44.36,31200.0
2011-08-29 09:55:00,44.37,44.4,43.95,44.0,38300.0,44.37,44.4,43.95,44.0,38300.0
2011-08-29 10:00:00,43.98,44.0,43.76,43.83,76000.0,43.98,44.0,43.76,43.83,76000.0
2011-08-29 10:05:00,43.8,43.83,43.69,43.7,63700.0,43.8,43.83,43.69,43.7,63700.0
2011-08-29 10:10:00,43.7,43.84,43.66,43.81,52500.0,43.7,43.84,43.66,43.81,52500.0
2011-08-29 10:15:00,43.81,44.11,43.8,44.03,56800.0,43.81,44.11,43.8,44.03,56800.0
2011-08-29 10:20:00,44.03,44.03,43.7,43.86,52500.0,44.03,44.03,43.7,43.86,52500.0
2011-08-29 10:25:00,43.86,43.9,43.75,43.76,13400.0,43.86,43.9,43.75,43.76,13400.0
2011-08-29 10:30:00,43.78,43.81,43.7,43.78,30500.0,43.78,43.81,43.7,43.78,30500.0
2011-08-29 10:35:00,43.82,43.84,43.71,43.77,16400.0,43.82,43.84,43.71,43.77,16400.0
2011-08-29 10:40:00,43.77,43.88,43.74,43.85,23100.0,43.77,43.88,43.74,43.85,23100.0
2011-08-29 10:45:00,43.81,43.88,43.71,43.76,18900.0,43.81,43.88,43.71,43.76,18900.0
2011-08-29 10:50:00,43.73,44.0,43.7,43.99,25500.0,43.73,44.0,43.7,43.99,25500.0
2011-08-29 10:55:00,44.0,44.27,43.96,44.27,42100.0,44.0,44.27,43.96,44.27,42100.0
2011-08-29 11:00:00,44.27,44.31,44.14,44.27,28500.0,44.27,44.31,44.14,44.27,28500.0
2011-08-29 11:05:00,44.27,44.44,44.23,44.44,12300.0,44.27,44.44,44.23,44.44,12300.0
2011-08-29 11:10:00,44.42,44.48,44.39,44.4,11000.0,44.42,44.48,44.39,44.4,11000.0
2011-08-29 11:15:00,44.4,44.64,44.39,44.61,25900.0,44.4,44.64,44.39,44.61,25900.0
2011-08-29 11:20:00,44.61,44.65,44.52,44.55,20600.0,44.61,44.65,44.52,44.55,20600.0
2011-08-29 11:25:00,44.55,44.55,44.33,44.36,21000.0,44.55,44.55,44.33,44.36,21000.0
2011-08-29 11:30:00,44.36,44.42,44.36,44.39,5100.0,44.36,44.42,44.36,44.39,5100.0
2011-08-29 11:35:00,44.39,44.65,44.39,44.58,13400.0,44.39,44.65,44.39,44.58,13400.0
2011-08-29 11:40:00,44.59,44.62,44.54,44.58,10500.0,44.59,44.62,44.54,44.58,10500.0
2011-08-29 11:45:00,44.57,44.64,44.57,44.62,7900.0,44.57,44.64,44.57,44.62,7900.0
2011-08-29 11:50:00,44.59,44.75,44.55,44.72,19100.0,44.59,44.75,44.55,44.72,19100.0
2011-08-29 11:55:00,44.73,44.82,44.68,44.7,10400.0,44.73,44.82,44.68,44.7,10400.0
2011-08-29 12:00:00,44.71,44.77,44.68,44.72,22000.0,44.71,44.77,44.68,44.72,22000.0
2011-08-29 12:05:00,44.73,44.77,44.69,44.69,10000.0,44.73,44.77,44.69,44.69,10000.0
2011-08-29 12:10:00,44.69,44.74,44.67,44.68,13500.0,44.69,44.74,44.67,44.68,13500.0
2011-08-29 12:15:00,44.68,44.77,44.68,44.76,15400.0,44.68,44.77,44.68,44.76,15400.0
2011-08-29 12:20:00,44.76,44.78,44.66,44.71,10300.0,44.76,44.78,44.66,44.71,10300.0
2011-08-29 12:25:00,44.72,44.77,44.65,44.71,17100.0,44.72,44.77,44.65,44.71,17100.0
2011-08-29 12:30:00,44.71,44.72,44.62,44.7,17700.0,44.71,44.72,44.62,44.7,17700.0
2011-08-29 12:35:00,44.7,44.82,44.66,44.73,49300.0,44.7,44.82,44.66,44.73,49300.0
2011-08-29 12:40:00,44.74,44.9,44.71,44.84,28500.0,44.74,44.9,44.71,44.84,28500.0
2011-08-29 12:45:00,44.87,44.89,44.8,44.8,8500.0,44.87,44.89,44.8,44.8,8500.0
2011-08-29 12:50:00,44.81,44.97,44.8,44.96,16100.0,44.81,44.97,44.8,44.96,16100.0
2011-08-29 12:55:00,44.98,44.99,44.92,44.94,11500.0,44.98,44.99,44.92,44.94,11500.0
2011-08-29 13:00:00,44.95,45.0,44.91,44.97,6800.0,44.95,45.0,44.91,44.97,6800.0
2011-08-29 13:05:00,44.98,45.04,44.97,45.03,21300.0,44.98,45.04,44.97,45.03,21300.0
2011-08-29 13:10:00,45.06,45.26,45.06,45.21,23900.0,45.06,45.26,45.06,45.21,23900.0
2011-08-29 13:15:00,45.21,45.25,45.19,45.24,9900.0,45.21,45.25,45.19,45.24,9900.0
2011-08-29 13:20:00,45.24,45.31,45.22,45.31,10500.0,45.24,45.31,45.22,45.31,10500.0
2011-08-29 13:25:00,45.31,45.33,45.13,45.16,12400.0,45.31,45.33,45.13,45.16,12400.0
2011-08-29 13:30:00,45.15,45.17,45.02,45.14,16800.0,45.15,45.17,45.02,45.14,16800.0
2011-08-29 13:35:00,45.15,45.2,45.11,45.18,14600.0,45.15,45.2,45.11,45.18,14600.0
2011-08-29 13:40:00,45.18,45.19,45.15,45.19,14700.0,45.18,45.19,45.15,45.19,14700.0
2011-08-29 13:45:00,45.2,45.22,45.11,45.11,6900.0,45.2,45.22,45.11,45.11,6900.0
2011-08-29 13:50:00,45.11,45.16,45.08,45.14,15600.0,45.11,45.16,45.08,45.14,15600.0
2011-08-29 13:55:00,45.13,45.16,45.1,45.12,13800.0,45.13,45.16,45.1,45.12,13800.0
2011-08-29 14:00:00,45.12,45.19,45.09,45.16,11600.0,45.12,45.19,45.09,45.16,11600.0
2011-08-29 14:05:00,45.16,45.2,45.09,45.1,32300.0,45.16,45.2,45.09,45.1,32300.0
2011-08-29 14:10:00,45.1,45.11,44.94,44.98,31200.0,45.1,45.11,44.94,44.98,31200.0
2011-08-29 14:15:00,45.01,45.05,44.9,44.92,25900.0,45.01,45.05,44.9,44.92,25900.0
2011-08-29 14:20:00,44.93,44.98,44.83,44.88,15000.0,44.93,44.98,44.83,44.88,15000.0
2011-08-29 14:25:00,44.89,45.0,44.89,45.0,11100.0,44.89,45.0,44.89,45.0,11100.0
2011-08-29 14:30:00,45.0,45.01,44.91,45.0,15000.0,45.0,45.01,44.91,45.0,15000.0
2011-08-29 14:35:00,45.02,45.02,44.87,44.9,29200.0,45.02,45.02,44.87,44.9,29200.0
2011-08-29 14:40:00,44.91,44.91,44.79,44.79,15100.0,44.91,44.91,44.79,44.79,15100.0
2011-08-29 14:45:00,44.8,44.82,44.74,44.78,31700.0,44.8,44.82,44.74,44.78,31700.0
2011-08-29 14:50:00,44.79,44.79,44.64,44.65,29000.0,44.79,44.79,44.64,44.65,29000.0
2011-08-29 14:55:00,44.66,44.67,44.42,44.5,61100.0,44.66,44.67,44.42,44.5,61100.0
2011-08-29 15:00:00,44.5,44.51,44.37,44.4,37800.0,44.5,44.51,44.37,44.4,37800.0
2011-08-29 15:05:00,44.41,44.53,44.38,44.51,32200.0,44.41,44.53,44.38,44.51,32200.0
2011-08-29 15:10:00,44.51,44.57,44.51,44.57,22600.0,44.51,44.57,44.51,44.57,22600.0
2011-08-29 15:15:00,44.57,44.68,44.45,44.45,70900.0,44.57,44.68,44.45,44.45,70900.0
2011-08-29 15:20:00,44.45,44.5,44.29,44.3,54600.0,44.45,44.5,44.29,44.3,54600.0
2011-08-29 15:25:00,44.3,44.3,44.14,44.21,60900.0,44.3,44.3,44.14,44.21,60900.0
2011-08-29 15:30:00,44.22,44.22,44.02,44.09,69700.0,44.22,44.22,44.02,44.09,69700.0
2011-08-29 15:35:00,44.09,44.13,43.96,44.05,83200.0,44.09,44.13,43.96,44.05,83200.0
2011-08-29 15:40:00,44.05,44.16,44.01,44.08,65900.0,44.05,44.16,44.01,44.08,65900.0
2011-08-29 15:45:00,44.08,44.1,43.97,44.05,79900.0,44.08,44.1,43.97,44.05,79900.0
2011-08-29 15:50:00,44.06,44.13,43.94,44.09,160900.0,44.06,44.13,43.94,44.09,160900.0
2011-08-29 15:55:00,44.09,44.17,43.9,43.95,291000.0,44.09,44.17,43.9,43.95,291000.0
2011-08-30 09:30:00,44.38,44.39,43.93,43.96,71500.0,44.38,44.39,43.93,43.96,71500.0
2011-08-30 09:35:00,43.91,44.44,43.82,44.44,23600.0,43.91,44.44,43.82,44.44,23600.0
2011-08-30 09:40:00,44.45,45.17,44.44,45.15,52600.0,44.45,45.17,44.44,45.15,52600.0
2011-08-30 09:45:00,45.15,45.16,44.76,45.03,27900.0,45.15,45.16,44.76,45.03,27900.0
2011-08-30 09:50:00,44.97,45.2,44.96,45.01,19000.0,44.97,45.2,44.96,45.01,19000.0
2011-08-30 09:55:00,45.08,45.08,44.85,44.87,11900.0,45.08,45.08,44.85,44.87,11900.0
2011-08-30 10:00:00,44.82,44.87,44.02,44.04,63800.0,44.82,44.87,44.02,44.04,63800.0
2011-08-30 10:05:00,44.07,44.45,44.06,44.3,26400.0,44.07,44.45,44.06,44.3,26400.0
2011-08-30 10:10:00,44.35,44.58,44.28,44.48,26600.0,44.35,44.58,44.28,44.48,26600.0
2011-08-30 10:15:00,44.46,44.5,44.21,44.21,38000.0,44.46,44.5,44.21,44.21,38000.0
2011-08-30 10:20:00,44.24,44.29,44.04,44.13,14000.0,44.24,44.29,44.04,44.13,14000.0
2011-08-30 10:25:00,44.1,44.25,44.01,44.25,28000.0,44.1,44.25,44.01,44.25,28000.0
2011-08-30 10:30:00,44.25,44.45,44.24,44.45,19000.0,44.25,44.45,44.24,44.45,19000.0
2011-08-30 10:35:00,44.45,44.45,44.36,44.45,11000.0,44.45,44.45,44.36,44.45,11000.0
2011-08-30 10:40:00,44.45,44.45,44.39,44.45,20000.0,44.45,44.45,44.39,44.45,20000.0
2011-08-30 10:45:00,44.45,44.57,44.38,44.52,30000.0,44.45,44.57,44.38,44.52,30000.0
2011-08-30 10:50:00,44.53,44.75,44.51,44.56,25200.0,44.53,44.75,44.51,44.56,25200.0
2011-08-30 10:55:00,44.56,44.64,44.54,44.58,11900.0,44.56,44.64,44.54,44.58,11900.0
2011-08-30 11:00:00,44.56,44.65,44.53,44.61,23100.0,44.56,44.65,44.53,44.61,23100.0
2011-08-30 11:05:00,44.62,44.65,44.53,44.58,7900.0,44.62,44.65,44.53,44.58,7900.0
2011-08-30 11:10:00,44.58,44.7,44.57,44.69,5400.0,44.58,44.7,44.57,44.69,5400.0
2011-08-30 11:15:00,44.7,44.8,44.61,44.75,16800.0,44.7,44.8,44.61,44.75,16800.0
2011-08-30 11:20:00,44.75,44.8,44.71,44.75,8300.0,44.75,44.8,44.71,44.75,8300.0
2011-08-30 11:25:00,44.74,44.89,44.62,44.83,15000.0,44.74,44.89,44.62,44.83,15000.0
2011-08-30 11:30:00,44.81,44.88,44.74,44.88,18700.0,44.81,44.88,44.74,44.88,18700.0
2011-08-30 11:35:00,44.87,45.02,44.87,45.01,13500.0,44.87,45.02,44.87,45.01,13500.0
2011-08-30 11:40:00,45.02,45.14,45.0,45.14,13100.0,45.02,45.14,45.0,45.14,13100.0
2011-08-30 11:45:00,45.13,45.14,44.99,45.1,15100.0,45.13,45.14,44.99,45.1,15100.0
2011-08-30 11:50:00,45.13,45.13,44.99,44.99,17700.0,45.13,45.13,44.99,44.99,17700.0
2011-08-30 11:55:00,44.97,45.03,44.94,44.99,6200.0,44.97,45.03,44.94,44.99,6200.0
2011-08-30 12:00:00,45.03,45.1,44.95,44.99,5000.0,45.03,45.1,44.95,44.99,5000.0
2011-08-30 12:05:00,44.96,44.98,44.8,44.8,9900.0,44.96,44.98,44.8,44.8,9900.0
2011-08-30 12:10:00,44.79,44.92,44.79,44.92,9300.0,44.79,44.92,44.79,44.92,9300.0
2011-08-30 12:15:00,44.89,45.06,44.87,45.06,17400.0,44.89,45.06,44.87,45.06,17400.0
2011-08-30 12:20:00,45.05,45.16,45.01,45.16,14000.0,45.05,45.16,45.01,45.16,14000.0
2011-08-30 12:25:00,45.16,45.16,45.06,45.11,12700.0,45.16,45.16,45.06,45.11,12700.0
2011-08-30 12:30:00,45.12,45.21,45.08,45.21,13400.0,45.12,45.21,45.08,45.21,13400.0
2011-08-30 12:35:00,45.22,45.24,45.19,45.24,5900.0,45.22,45.24,45.19,45.24,5900.0
2011-08-30 12:40:00,45.23,45.23,45.0,45.04,12500.0,45.23,45.23,45.0,45.04,12500.0
2011-08-30 12:45:00,45.03,45.03,44.95,45.03,7300.0,45.03,45.03,44.95,45.03,7300.0
2011-08-30 12:50:00,45.04,45.06,44.96,44.97,6300.0,45.04,45.06,44.96,44.97,6300.0
2011-08-30 12:55:00,44.93,44.93,44.84,44.89,9100.0,44.93,44.93,44.84,44.89,9100.0
2011-08-30 13:00:00,44.9,44.98,44.79,44.81,15400.0,44.9,44.98,44.79,44.81,15400.0
2011-08-30 13:05:00,44.8,44.94,44.79,44.94,4800.0,44.8,44.94,44.79,44.94,4800.0
2011-08-30 13:10:00,44.96,45.07,44.91,45.07,5200.0,44.96,45.07,44.91,45.07,5200.0
2011-08-30 13:15:00,45.08,45.09,44.97,45.05,7900.0,45.08,45.09,44.97,45.05,7900.0
2011-08-30 13:20:00,45.06,45.25,45.06,45.14,23300.0,45.06,45.25,45.06,45.14,23300.0
2011-08-30 13:25:00,45.18,45.19,45.06,45.08,16100.0,45.18,45.19,45.06,45.08,16100.0
2011-08-30 13:30:00,45.06,45.06,44.89,44.91,17600.0,45.06,45.06,44.89,44.91,17600.0
2011-08-30 13:35:00,44.9,44.92,44.88,44.9,5100.0,44.9,44.92,44.88,44.9,5100.0
2011-08-30 13:40:00,44.9,44.91,44.8,44.8,24900.0,44.9,44.91,44.8,44.8,24900.0
2011-08-30 13:45:00,44.8,44.92,44.77,44.85,16000.0,44.8,44.92,44.77,44.85,16000.0
2011-08-30 13:50:00,44.84,44.87,44.75,44.8,18900.0,44.84,44.87,44.75,44.8,18900.0
2011-08-30 13:55:00,44.8,44.82,44.68,44.72,26400.0,44.8,44.82,44.68,44.72,26400.0
2011-08-30 14:00:00,44.72,44.84,44.64,44.64,43800.0,44.72,44.84,44.64,44.64,43800.0
2011-08-30 14:05:00,44.67,44.7,44.53,44.66,32100.0,44.67,44.7,44.53,44.66,32100.0
2011-08-30 14:10:00,44.66,44.9,44.53,44.9,16700.0,44.66,44.9,44.53,44.9,16700.0
2011-08-30 14:15:00,44.9,45.0,44.9,44.95,27000.0,44.9,45.0,44.9,44.95,27000.0
2011-08-30 14:20:00,44.94,45.04,44.94,45.03,12500.0,44.94,45.04,44.94,45.03,12500.0
2011-08-30 14:25:00,45.02,45.21,44.99,45.21,7900.0,45.02,45.21,44.99,45.21,7900.0
2011-08-30 14:30:00,45.24,45.25,45.09,45.24,17500.0,45.24,45.25,45.09,45.24,17500.0
2011-08-30 14:35:00,45.24,45.26,45.15,45.2,12300.0,45.24,45.26,45.15,45.2,12300.0
2011-08-30 14:40:00,45.21,45.28,45.17,45.28,10400.0,45.21,45.28,45.17,45.28,10400.0
2011-08-30 14:45:00,45.26,45.28,45.08,45.08,23700.0,45.26,45.28,45.08,45.08,23700.0
2011-08-30 14:50:00,45.07,45.12,44.93,45.06,15500.0,45.07,45.12,44.93,45.06,15500.0
2011-08-30 14:55:00,45.05,45.16,44.99,45.16,15000.0,45.05,45.16,44.99,45.16,15000.0
2011-08-30 15:00:00,45.17,45.21,45.1,45.21,21900.0,45.17,45.21,45.1,45.21,21900.0
2011-08-30 15:05:00,45.2,45.26,45.17,45.19,19300.0,45.2,45.26,45.17,45.19,19300.0
2011-08-30 15:10:00,45.2,45.21,45.14,45.15,6800.0,45.2,45.21,45.14,45.15,6800.0
2011-08-30 15:15:00,45.17,45.3,45.16,45.29,17600.0,45.17,45.3,45.16,45.29,17600.0
2011-08-30 15:20:00,45.29,45.33,45.25,45.32,19100.0,45.29,45.33,45.25,45.32,19100.0
2011-08-30 15:25:00,45.33,45.42,45.29,45.39,20100.0,45.33,45.42,45.29,45.39,20100.0
2011-08-30 15:30:00,45.41,45.57,45.39,45.56,25500.0,45.41,45.57,45.39,45.56,25500.0
2011-08-30 15:35:00,45.56,45.6,45.51,45.57,17700.0,45.56,45.6,45.51,45.57,17700.0
2011-08-30 15:40:00,45.57,45.63,45.51,45.58,20400.0,45.57,45.63,45.51,45.58,20400.0
2011-08-30 15:45:00,45.59,45.6,45.48,45.56,49700.0,45.59,45.6,45.48,45.56,49700.0
2011-08-30 15:50:00,45.55,45.55,45.37,45.38,55700.0,45.55,45.55,45.37,45.38,55700.0
2011-08-30 15:55:00,45.37,45.4,45.2,45.27,94700.0,45.37,45.4,45.2,45.27,94700.0
2011-08-31 09:30:00,45.43,46.11,45.4,46.08,37000.0,45.43,46.11,45.4,46.08,37000.0
2011-08-31 09:35:00,46.07,46.14,45.71,45.79,13100.0,46.07,46.14,45.71,45.79,13100.0
2011-08-31 09:40:00,45.75,46.11,45.58,46.11,22300.0,45.75,46.11,45.58,46.11,22300.0
2011-08-31 09:45:00,46.09,46.16,45.8,45.93,10300.0,46.09,46.16,45.8,45.93,10300.0
2011-08-31 09:50:00,46.0,46.32,46.0,46.2,21200.0,46.0,46.32,46.0,46.2,21200.0
2011-08-31 09:55:00,46.17,46.24,46.02,46.19,7600.0,46.17,46.24,46.02,46.19,7600.0
2011-08-31 10:00:00,46.18,46.38,46.11,46.15,9900.0,46.18,46.38,46.11,46.15,9900.0
2011-08-31 10:05:00,46.16,46.22,45.95,46.07,7500.0,46.16,46.22,45.95,46.07,7500.0
2011-08-31 10:10:00,46.03,46.16,45.95,46.15,8000.0,46.03,46.16,45.95,46.15,8000.0
2011-08-31 10:15:00,46.16,46.42,46.14,46.37,12300.0,46.16,46.42,46.14,46.37,12300.0
2011-08-31 10:20:00,46.38,46.41,46.27,46.3,4000.0,46.38,46.41,46.27,46.3,4000.0
2011-08-31 10:25:00,46.26,46.34,46.23,46.33,13800.0,46.26,46.34,46.23,46.33,13800.0
2011-08-31 10:30:00,46.33,46.54,46.27,46.52,15000.0,46.33,46.54,46.27,46.52,15000.0
2011-08-31 10:35:00,46.51,46.66,46.45,46.47,19700.0,46.51,46.66,46.45,46.47,19700.0
2011-08-31 10:40:00,46.45,46.45,46.15,46.37,35300.0,46.45,46.45,46.15,46.37,35300.0
2011-08-31 10:45:00,46.38,46.67,46.36,46.49,69400.0,46.38,46.67,46.36,46.49,69400.0
2011-08-31 10:50:00,46.47,46.5,46.38,46.44,11700.0,46.47,46.5,46.38,46.44,11700.0
2011-08-31 10:55:00,46.44,46.56,46.29,46.31,8700.0,46.44,46.56,46.29,46.31,8700.0
2011-08-31 11:00:00,46.29,46.34,46.02,46.06,14000.0,46.29,46.34,46.02,46.06,14000.0
2011-08-31 11:05:00,46.06,46.18,45.98,46.15,11000.0,46.06,46.18,45.98,46.15,11000.0
2011-08-31 11:10:00,46.16,46.33,46.16,46.18,11200.0,46.16,46.33,46.16,46.18,11200.0
2011-08-31 11:15:00,46.17,46.17,45.91,45.91,12900.0,46.17,46.17,45.91,45.91,12900.0
2011-08-31 11:20:00,45.94,46.02,45.91,46.01,13100.0,45.94,46.02,45.91,46.01,13100.0
2011-08-31 11:25:00,46.0,46.02,45.85,45.87,20800.0,46.0,46.02,45.85,45.87,20800.0
2011-08-31 11:30:00,45.86,45.87,45.67,45.75,19900.0,45.86,45.87,45.67,45.75,19900.0
2011-08-31 11:35:00,45.75,45.96,45.75,45.87,21100.0,45.75,45.96,45.75,45.87,21100.0
2011-08-31 11:40:00,45.94,46.02,45.93,45.99,7300.0,45.94,46.02,45.93,45.99,7300.0
2011-08-31 11:45:00,46.01,46.1,45.98,45.98,16100.0,46.01,46.1,45.98,45.98,16100.0
2011-08-31 11:50:00,45.98,46.04,45.96,46.03,8100.0,45.98,46.04,45.96,46.03,8100.0
2011-08-31 11:55:00,46.03,46.05,45.82,45.9,18400.0,46.03,46.05,45.82,45.9,18400.0
2011-08-31 12:00:00,45.89,46.02,45.85,46.0,4900.0,45.89,46.02,45.85,46.0,4900.0
2011-08-31 12:05:00,46.02,46.03,45.94,45.95,6900.0,46.02,46.03,45.94,45.95,6900.0
2011-08-31 12:10:00,45.95,45.98,45.84,45.88,10200.0,45.95,45.98,45.84,45.88,10200.0
2011-08-31 12:15:00,45.89,45.93,45.71,45.71,8300.0,45.89,45.93,45.71,45.71,8300.0
2011-08-31 12:20:00,45.73,45.81,45.68,45.75,13200.0,45.73,45.81,45.68,45.75,13200.0
2011-08-31 12:25:00,45.78,45.83,45.67,45.67,11800.0,45.78,45.83,45.67,45.67,11800.0
2011-08-31 12:30:00,45.67,45.79,45.67,45.76,9700.0,45.67,45.79,45.67,45.76,9700.0
2011-08-31 12:35:00,45.77,45.77,45.6,45.6,26600.0,45.77,45.77,45.6,45.6,26600.0
2011-08-31 12:40:00,45.62,45.66,45.57,45.62,4300.0,45.62,45.66,45.57,45.62,4300.0
2011-08-31 12:45:00,45.58,45.68,45.56,45.68,3300.0,45.58,45.68,45.56,45.68,3300.0
2011-08-31 12:50:00,45.68,45.76,45.67,45.75,9400.0,45.68,45.76,45.67,45.75,9400.0
2011-08-31 12:55:00,45.72,45.74,45.67,45.74,7400.0,45.72,45.74,45.67,45.74,7400.0
2011-08-31 13:00:00,45.75,45.78,45.71,45.76,4800.0,45.75,45.78,45.71,45.76,4800.0
2011-08-31 13:05:00,45.75,45.77,45.72,45.75,3100.0,45.75,45.77,45.72,45.75,3100.0
2011-08-31 13:10:00,45.72,45.84,45.72,45.74,47300.0,45.72,45.84,45.72,45.74,47300.0
2011-08-31 13:15:00,45.75,45.78,45.69,45.71,4400.0,45.75,45.78,45.69,45.71,4400.0
2011-08-31 13:20:00,45.72,45.73,45.66,45.67,2200.0,45.72,45.73,45.66,45.67,2200.0
2011-08-31 13:25:00,45.65,45.7,45.6,45.7,11800.0,45.65,45.7,45.6,45.7,11800.0
2011-08-31 13:30:00,45.68,45.75,45.63,45.73,9600.0,45.68,45.75,45.63,45.73,9600.0
2011-08-31 13:35:00,45.71,45.78,45.7,45.71,3900.0,45.71,45.78,45.7,45.71,3900.0
2011-08-31 13:40:00,45.71,45.82,45.7,45.75,10700.0,45.71,45.82,45.7,45.75,10700.0
2011-08-31 13:45:00,45.75,45.75,45.59,45.6,8700.0,45.75,45.75,45.59,45.6,8700.0
2011-08-31 13:50:00,45.6,45.61,45.55,45.58,3400.0,45.6,45.61,45.55,45.58,3400.0
2011-08-31 13:55:00,45.58,45.58,45.44,45.47,11100.0,45.58,45.58,45.44,45.47,11100.0
2011-08-31 14:00:00,45.49,45.6,45.37,45.43,13100.0,45.49,45.6,45.37,45.43,13100.0
2011-08-31 14:05:00,45.42,45.44,45.35,45.39,9000.0,45.42,45.44,45.35,45.39,9000.0
2011-08-31 14:10:00,45.39,45.52,45.29,45.29,7600.0,45.39,45.52,45.29,45.29,7600.0
2011-08-31 14:15:00,45.33,45.36,45.29,45.29,4100.0,45.33,45.36,45.29,45.29,4100.0
2011-08-31 14:20:00,45.3,45.48,45.3,45.48,8500.0,45.3,45.48,45.3,45.48,8500.0
2011-08-31 14:25:00,45.49,45.49,45.35,45.37,9900.0,45.49,45.49,45.35,45.37,9900.0
2011-08-31 14:30:00,45.35,45.37,45.22,45.31,14400.0,45.35,45.37,45.22,45.31,14400.0
2011-08-31 14:35:00,45.31,45.34,45.15,45.24,12000.0,45.31,45.34,45.15,45.24,12000.0
2011-08-31 14:40:00,45.28,45.31,45.14,45.16,9500.0,45.28,45.31,45.14,45.16,9500.0
2011-08-31 14:45:00,45.18,45.29,45.18,45.28,11700.0,45.18,45.29,45.18,45.28,11700.0
2011-08-31 14:50:00,45.29,45.33,45.1,45.13,17400.0,45.29,45.33,45.1,45.13,17400.0
2011-08-31 14:55:00,45.13,45.16,45.02,45.11,21900.0,45.13,45.16,45.02,45.11,21900.0
2011-08-31 15:00:00,45.13,45.26,45.05,45.26,18600.0,45.13,45.26,45.05,45.26,18600.0
2011-08-31 15:05:00,45.26,45.4,45.24,45.36,15200.0,45.26,45.4,45.24,45.36,15200.0
2011-08-31 15:10:00,45.34,45.36,45.11,45.18,15000.0,45.34,45.36,45.11,45.18,15000.0
2011-08-31 15:15:00,45.18,45.19,45.07,45.14,29800.0,45.18,45.19,45.07,45.14,29800.0
2011-08-31 15:20:00,45.14,45.28,45.12,45.22,11600.0,45.14,45.28,45.12,45.22,11600.0
2011-08-31 15:25:00,45.22,45.26,45.14,45.24,15400.0,45.22,45.26,45.14,45.24,15400.0
2011-08-31 15:30:00,45.26,45.38,45.25,45.26,15000.0,45.26,45.38,45.25,45.26,15000.0
2011-08-31 15:35:00,45.25,45.42,45.24,45.34,15700.0,45.25,45.42,45.24,45.34,15700.0
2011-08-31 15:40:00,45.35,45.47,45.29,45.47,16200.0,45.35,45.47,45.29,45.47,16200.0
2011-08-31 15:45:00,45.49,45.56,45.41,45.53,39600.0,45.49,45.56,45.41,45.53,39600.0
2011-08-31 15:50:00,45.54,45.56,45.35,45.41,44000.0,45.54,45.56,45.35,45.41,44000.0
2011-08-31 15:55:00,45.44,45.5,45.2,45.32,89100.0,45.44,45.5,45.2,45.32,89100.0
2011-09-01 09:30:00,45.59,46.34,45.36,45.63,43000.0,45.59,46.34,45.36,45.63,43000.0
2011-09-01 09:35:00,45.62,45.93,45.61,45.69,15000.0,45.62,45.93,45.61,45.69,15000.0
2011-09-01 09:40:00,45.7,45.74,45.27,45.27,9700.0,45.7,45.74,45.27,45.27,9700.0
2011-09-01 09:45:00,45.27,45.46,45.01,45.46,12200.0,45.27,45.46,45.01,45.46,12200.0
2011-09-01 09:50:00,45.43,45.54,45.37,45.45,11600.0,45.43,45.54,45.37,45.45,11600.0
2011-09-01 09:55:00,45.48,45.74,45.48,45.65,10100.0,45.48,45.74,45.48,45.65,10100.0
2011-09-01 10:00:00,45.61,46.07,45.56,45.8,37200.0,45.61,46.07,45.56,45.8,37200.0
2011-09-01 10:05:00,45.83,45.84,45.55,45.76,18200.0,45.83,45.84,45.55,45.76,18200.0
2011-09-01 10:10:00,45.76,45.8,45.63,45.7,12200.0,45.76,45.8,45.63,45.7,12200.0
2011-09-01 10:15:00,45.77,45.84,45.68,45.83,4700.0,45.77,45.84,45.68,45.83,4700.0
2011-09-01 10:20:00,45.87,45.89,45.81,45.87,3300.0,45.87,45.89,45.81,45.87,3300.0
2011-09-01 10:25:00,45.89,45.97,45.78,45.85,6300.0,45.89,45.97,45.78,45.85,6300.0
2011-09-01 10:30:00,45.83,45.83,45.61,45.76,24800.0,45.83,45.83,45.61,45.76,24800.0
2011-09-01 10:35:00,45.75,45.94,45.67,45.84,9000.0,45.75,45.94,45.67,45.84,9000.0
2011-09-01 10:40:00,45.89,46.0,45.8,45.96,11800.0,45.89,46.0,45.8,45.96,11800.0
2011-09-01 10:45:00,45.95,45.99,45.78,45.85,17800.0,45.95,45.99,45.78,45.85,17800.0
2011-09-01 10:50:00,45.83,45.99,45.81,45.86,13100.0,45.83,45.99,45.81,45.86,13100.0
2011-09-01 10:55:00,45.87,45.91,45.75,45.79,7200.0,45.87,45.91,45.75,45.79,7200.0
2011-09-01 11:00:00,45.83,45.94,45.73,45.82,17700.0,45.83,45.94,45.73,45.82,17700.0
2011-09-01 11:05:00,45.85,45.85,45.55,45.57,13100.0,45.85,45.85,45.55,45.57,13100.0
2011-09-01 11:10:00,45.6,45.62,45.5,45.54,13500.0,45.6,45.62,45.5,45.54,13500.0
2011-09-01 11:15:00,45.54,45.73,45.51,45.7,13900.0,45.54,45.73,45.51,45.7,13900.0
2011-09-01 11:20:00,45.71,45.73,45.62,45.67,15900.0,45.71,45.73,45.62,45.67,15900.0
2011-09-01 11:25:00,45.64,45.76,45.57,45.75,13000.0,45.64,45.76,45.57,45.75,13000.0
2011-09-01 11:30:00,45.75,45.75,45.54,45.57,14600.0,45.75,45.75,45.54,45.57,14600.0
2011-09-01 11:35:00,45.58,45.63,45.5,45.58,6500.0,45.58,45.63,45.5,45.58,6500.0
2011-09-01 11:40:00,45.59,45.59,45.49,45.52,19500.0,45.59,45.59,45.49,45.52,19500.0
2011-09-01 11:45:00,45.54,45.61,45.52,45.61,3800.0,45.54,45.61,45.52,45.61,3800.0
2011-09-01 11:50:00,45.6,45.67,45.49,45.64,12500.0,45.6,45.67,45.49,45.64,12500.0
2011-09-01 11:55:00,45.63,45.82,45.63,45.73,7200.0,45.63,45.82,45.63,45.73,7200.0
2011-09-01 12:00:00,45.75,45.75,45.62,45.69,5300.0,45.75,45.75,45.62,45.69,5300.0
2011-09-01 12:05:00,45.69,45.69,45.56,45.56,4800.0,45.69,45.69,45.56,45.56,4800.0
2011-09-01 12:10:00,45.57,45.6,45.52,45.59,3400.0,45.57,45.6,45.52,45.59,3400.0
2011-09-01 12:15:00,45.59,45.61,45.5,45.61,22100.0,45.59,45.61,45.5,45.61,22100.0
2011-09-01 12:20:00,45.6,45.6,45.52,45.6,2600.0,45.6,45.6,45.52,45.6,2600.0
2011-09-01 12:25:00,45.59,45.59,45.5,45.57,2200.0,45.59,45.59,45.5,45.57,2200.0
2011-09-01 12:30:00,45.59,45.6,45.51,45.56,3900.0,45.59,45.6,45.51,45.56,3900.0
2011-09-01 12:35:00,45.54,45.6,45.51,45.51,3500.0,45.54,45.6,45.51,45.51,3500.0
2011-09-01 12:40:00,45.55,45.56,45.46,45.46,4500.0,45.55,45.56,45.46,45.46,4500.0
2011-09-01 12:45:00,45.48,45.52,45.45,45.48,6900.0,45.48,45.52,45.45,45.48,6900.0
2011-09-01 12:50:00,45.48,45.56,45.41,45.43,15600.0,45.48,45.56,45.41,45.43,15600.0
2011-09-01 12:55:00,45.41,45.47,45.35,45.38,7700.0,45.41,45.47,45.35,45.38,7700.0
2011-09-01 13:00:00,45.37,45.41,45.32,45.39,5600.0,45.37,45.41,45.32,45.39,5600.0
2011-09-01 13:05:00,45.38,45.38,45.25,45.25,13400.0,45.38,45.38,45.25,45.25,13400.0
2011-09-01 13:10:00,45.25,45.36,45.25,45.35,3800.0,45.25,45.36,45.25,45.35,3800.0
2011-09-01 13:15:00,45.32,45.41,45.32,45.41,6100.0,45.32,45.41,45.32,45.41,6100.0
2011-09-01 13:20:00,45.42,45.46,45.34,45.36,11000.0,45.42,45.46,45.34,45.36,11000.0
2011-09-01 13:25:00,45.33,45.44,45.33,45.4,4700.0,45.33,45.44,45.33,45.4,4700.0
2011-09-01 13:30:00,45.39,45.41,45.35,45.38,8000.0,45.39,45.41,45.35,45.38,8000.0
2011-09-01 13:35:00,45.36,45.37,45.23,45.3,6900.0,45.36,45.37,45.23,45.3,6900.0
2011-09-01 13:40:00,45.28,45.29,45.14,45.24,12100.0,45.28,45.29,45.14,45.24,12100.0
2011-09-01 13:45:00,45.24,45.35,45.19,45.32,7500.0,45.24,45.35,45.19,45.32,7500.0
2011-09-01 13:50:00,45.3,45.3,45.15,45.15,11500.0,45.3,45.3,45.15,45.15,11500.0
2011-09-01 13:55:00,45.17,45.23,45.11,45.15,22400.0,45.17,45.23,45.11,45.15,22400.0
2011-09-01 14:00:00,45.16,45.24,45.05,45.09,18900.0,45.16,45.24,45.05,45.09,18900.0
2011-09-01 14:05:00,45.12,45.13,45.0,45.09,16300.0,45.12,45.13,45.0,45.09,16300.0
2011-09-01 14:10:00,45.06,45.14,45.01,45.12,6100.0,45.06,45.14,45.01,45.12,6100.0
2011-09-01 14:15:00,45.09,45.12,44.92,45.03,10500.0,45.09,45.12,44.92,45.03,10500.0
2011-09-01 14:20:00,45.03,45.03,44.8,44.91,15600.0,45.03,45.03,44.8,44.91,15600.0
2011-09-01 14:25:00,44.92,44.93,44.84,44.88,13700.0,44.92,44.93,44.84,44.88,13700.0
2011-09-01 14:30:00,44.9,45.15,44.88,45.11,21600.0,44.9,45.15,44.88,45.11,21600.0
2011-09-01 14:35:00,45.13,45.19,45.1,45.18,5700.0,45.13,45.19,45.1,45.18,5700.0
2011-09-01 14:40:00,45.19,45.27,45.14,45.15,10700.0,45.19,45.27,45.14,45.15,10700.0
2011-09-01 14:45:00,45.16,45.2,45.08,45.17,9700.0,45.16,45.2,45.08,45.17,9700.0
2011-09-01 14:50:00,45.16,45.16,44.98,45.1,9800.0,45.16,45.16,44.98,45.1,9800.0
2011-09-01 14:55:00,45.13,45.14,45.01,45.09,7300.0,45.13,45.14,45.01,45.09,7300.0
2011-09-01 15:00:00,45.1,45.1,44.99,45.05,8300.0,45.1,45.1,44.99,45.05,8300.0
2011-09-01 15:05:00,45.03,45.05,44.91,45.0,9500.0,45.03,45.05,44.91,45.0,9500.0
2011-09-01 15:10:00,45.0,45.09,44.98,45.07,11900.0,45.0,45.09,44.98,45.07,11900.0
2011-09-01 15:15:00,45.07,45.14,45.04,45.13,11900.0,45.07,45.14,45.04,45.13,11900.0
2011-09-01 15:20:00,45.13,45.25,45.05,45.18,19100.0,45.13,45.25,45.05,45.18,19100.0
2011-09-01 15:25:00,45.22,45.29,45.13,45.19,11100.0,45.22,45.29,45.13,45.19,11100.0
2011-09-01 15:30:00,45.19,45.19,45.07,45.08,17900.0,45.19,45.19,45.07,45.08,17900.0
2011-09-01 15:35:00,45.09,45.13,44.99,45.05,12600.0,45.09,45.13,44.99,45.05,12600.0
2011-09-01 15:40:00,45.05,45.14,44.98,45.13,28400.0,45.05,45.14,44.98,45.13,28400.0
2011-09-01 15:45:00,45.18,45.25,45.09,45.25,22100.0,45.18,45.25,45.09,45.25,22100.0
2011-09-01 15:50:00,45.25,45.32,45.16,45.2,47400.0,45.25,45.32,45.16,45.2,47400.0
2011-09-01 15:55:00,45.19,45.2,45.11,45.11,63000.0,45.19,45.2,45.11,45.11,63000.0
2011-09-02 09:30:00,44.29,44.64,44.17,44.52,21900.0,44.29,44.64,44.17,44.52,21900.0
2011-09-02 09:35:00,44.52,44.61,44.34,44.4,20000.0,44.52,44.61,44.34,44.4,20000.0
2011-09-02 09:40:00,44.38,44.45,44.22,44.25,15100.0,44.38,44.45,44.22,44.25,15100.0
2011-09-02 09:45:00,44.25,44.41,44.15,44.4,27000.0,44.25,44.41,44.15,44.4,27000.0
2011-09-02 09:50:00,44.38,44.63,44.37,44.54,21800.0,44.38,44.63,44.37,44.54,21800.0
2011-09-02 09:55:00,44.54,44.66,44.53,44.63,9000.0,44.54,44.66,44.53,44.63,9000.0
2011-09-02 10:00:00,44.65,45.13,44.65,44.87,49000.0,44.65,45.13,44.65,44.87,49000.0
2011-09-02 10:05:00,44.9,45.18,44.78,45.0,14200.0,44.9,45.18,44.78,45.0,14200.0
2011-09-02 10:10:00,44.99,45.16,44.99,45.05,4200.0,44.99,45.16,44.99,45.05,4200.0
2011-09-02 10:15:00,45.09,45.17,45.0,45.15,6100.0,45.09,45.17,45.0,45.15,6100.0
2011-09-02 10:20:00,45.15,45.35,45.08,45.26,10600.0,45.15,45.35,45.08,45.26,10600.0
2011-09-02 10:25:00,45.34,45.48,45.29,45.46,5500.0,45.34,45.48,45.29,45.46,5500.0
2011-09-02 10:30:00,45.43,45.43,45.22,45.26,6400.0,45.43,45.43,45.22,45.26,6400.0
2011-09-02 10:35:00,45.26,45.36,45.17,45.23,9200.0,45.26,45.36,45.17,45.23,9200.0
2011-09-02 10:40:00,45.2,45.23,45.16,45.17,2200.0,45.2,45.23,45.16,45.17,2200.0
2011-09-02 10:45:00,45.11,45.24,45.02,45.11,6400.0,45.11,45.24,45.02,45.11,6400.0
2011-09-02 10:50:00,45.15,45.27,45.11,45.27,4200.0,45.15,45.27,45.11,45.27,4200.0
2011-09-02 10:55:00,45.21,45.32,45.21,45.3,3100.0,45.21,45.32,45.21,45.3,3100.0
2011-09-02 11:00:00,45.32,45.41,45.27,45.35,4800.0,45.32,45.41,45.27,45.35,4800.0
2011-09-02 11:05:00,45.36,45.38,45.32,45.32,1900.0,45.36,45.38,45.32,45.32,1900.0
2011-09-02 11:10:00,45.32,45.51,45.32,45.48,7800.0,45.32,45.51,45.32,45.48,7800.0
2011-09-02 11:15:00,45.49,45.54,45.42,45.53,13700.0,45.49,45.54,45.42,45.53,13700.0
2011-09-02 11:20:00,45.53,45.58,45.49,45.56,4900.0,45.53,45.58,45.49,45.56,4900.0
2011-09-02 11:25:00,45.59,45.68,45.58,45.65,3300.0,45.59,45.68,45.58,45.65,3300.0
2011-09-02 11:30:00,45.63,45.68,45.6,45.62,4700.0,45.63,45.68,45.6,45.62,4700.0
2011-09-02 11:35:00,45.6,45.76,45.59,45.73,8300.0,45.6,45.76,45.59,45.73,8300.0
2011-09-02 11:40:00,45.72,45.81,45.64,45.76,23800.0,45.72,45.81,45.64,45.76,23800.0
2011-09-02 11:45:00,45.74,45.83,45.64,45.71,41700.0,45.74,45.83,45.64,45.71,41700.0
2011-09-02 11:50:00,45.69,45.7,45.62,45.66,31700.0,45.69,45.7,45.62,45.66,31700.0
2011-09-02 11:55:00,45.65,45.66,45.55,45.55,6400.0,45.65,45.66,45.55,45.55,6400.0
2011-09-02 12:00:00,45.54,45.62,45.45,45.47,10300.0,45.54,45.62,45.45,45.47,10300.0
2011-09-02 12:05:00,45.51,45.55,45.42,45.42,9600.0,45.51,45.55,45.42,45.42,9600.0
2011-09-02 12:10:00,45.4,45.55,45.39,45.55,5200.0,45.4,45.55,45.39,45.55,5200.0
2011-09-02 12:15:00,45.53,45.55,45.51,45.52,3700.0,45.53,45.55,45.51,45.52,3700.0
2011-09-02 12:20:00,45.53,45.55,45.46,45.46,8600.0,45.53,45.55,45.46,45.46,8600.0
2011-09-02 12:25:00,45.36,45.41,45.36,45.41,700.0,45.36,45.41,45.36,45.41,700.0
2011-09-02 12:30:00,45.43,45.46,45.39,45.4,2900.0,45.43,45.46,45.39,45.4,2900.0
2011-09-02 12:35:00,45.37,45.51,45.25,45.48,26800.0,45.37,45.51,45.25,45.48,26800.0
2011-09-02 12:40:00,45.49,45.49,45.42,45.48,20300.0,45.49,45.49,45.42,45.48,20300.0
2011-09-02 12:45:00,45.48,45.52,45.44,45.52,2100.0,45.48,45.52,45.44,45.52,2100.0
2011-09-02 12:50:00,45.52,45.52,45.46,45.49,3800.0,45.52,45.52,45.46,45.49,3800.0
2011-09-02 12:55:00,45.47,45.5,45.4,45.45,5500.0,45.47,45.5,45.4,45.45,5500.0
2011-09-02 13:00:00,45.47,45.5,45.39,45.42,3200.0,45.47,45.5,45.39,45.42,3200.0
2011-09-02 13:05:00,45.39,45.39,45.3,45.3,3900.0,45.39,45.39,45.3,45.3,3900.0
2011-09-02 13:10:00,45.32,45.32,45.18,45.2,4700.0,45.32,45.32,45.18,45.2,4700.0
2011-09-02 13:15:00,45.19,45.23,45.08,45.08,20100.0,45.19,45.23,45.08,45.08,20100.0
2011-09-02 13:20:00,45.07,45.1,45.0,45.07,7900.0,45.07,45.1,45.0,45.07,7900.0
2011-09-02 13:25:00,45.04,45.06,45.0,45.03,3000.0,45.04,45.06,45.0,45.03,3000.0
2011-09-02 13:30:00,45.01,45.12,44.95,45.05,5200.0,45.01,45.12,44.95,45.05,5200.0
2011-09-02 13:35:00,45.04,45.06,44.92,44.98,7000.0,45.04,45.06,44.92,44.98,7000.0
2011-09-02 13:40:00,44.98,45.03,44.91,44.93,20100.0,44.98,45.03,44.91,44.93,20100.0
2011-09-02 13:45:00,44.92,44.99,44.85,44.95,21300.0,44.92,44.99,44.85,44.95,21300.0
2011-09-02 13:50:00,44.94,45.04,44.93,45.02,54900.0,44.94,45.04,44.93,45.02,54900.0
2011-09-02 13:55:00,45.0,45.17,45.0,45.14,26800.0,45.0,45.17,45.0,45.14,26800.0
2011-09-02 14:00:00,45.13,45.24,45.09,45.09,29100.0,45.13,45.24,45.09,45.09,29100.0
2011-09-02 14:05:00,45.1,45.23,45.1,45.14,22400.0,45.1,45.23,45.1,45.14,22400.0
2011-09-02 14:10:00,45.13,45.22,44.95,45.08,34100.0,45.13,45.22,44.95,45.08,34100.0
2011-09-02 14:15:00,45.06,45.07,44.92,44.94,36900.0,45.06,45.07,44.92,44.94,36900.0
2011-09-02 14:20:00,44.98,45.05,44.87,44.91,51100.0,44.98,45.05,44.87,44.91,51100.0
2011-09-02 14:25:00,44.93,45.05,44.86,45.04,7500.0,44.93,45.05,44.86,45.04,7500.0
2011-09-02 14:30:00,45.01,45.01,44.73,44.8,16900.0,45.01,45.01,44.73,44.8,16900.0
2011-09-02 14:35:00,44.79,44.86,44.76,44.8,6900.0,44.79,44.86,44.76,44.8,6900.0
2011-09-02 14:40:00,44.8,44.86,44.74,44.74,11300.0,44.8,44.86,44.74,44.74,11300.0
2011-09-02 14:45:00,44.77,44.77,44.58,44.6,14000.0,44.77,44.77,44.58,44.6,14000.0
2011-09-02 14:50:00,44.54,44.62,44.51,44.56,10200.0,44.54,44.62,44.51,44.56,10200.0
2011-09-02 14:55:00,44.55,44.6,44.51,44.54,4100.0,44.55,44.6,44.51,44.54,4100.0
2011-09-02 15:00:00,44.53,44.63,44.52,44.55,18000.0,44.53,44.63,44.52,44.55,18000.0
2011-09-02 15:05:00,44.55,44.58,44.47,44.54,11100.0,44.55,44.58,44.47,44.54,11100.0
2011-09-02 15:10:00,44.53,44.59,44.46,44.56,11000.0,44.53,44.59,44.46,44.56,11000.0
2011-09-02 15:15:00,44.55,44.62,44.5,44.62,21000.0,44.55,44.62,44.5,44.62,21000.0
2011-09-02 15:20:00,44.64,44.77,44.6,44.73,27200.0,44.64,44.77,44.6,44.73,27200.0
2011-09-02 15:25:00,44.74,44.79,44.67,44.69,10200.0,44.74,44.79,44.67,44.69,10200.0
2011-09-02 15:30:00,44.69,44.77,44.63,44.72,18200.0,44.69,44.77,44.63,44.72,18200.0
2011-09-02 15:35:00,44.75,44.82,44.66,44.75,14000.0,44.75,44.82,44.66,44.75,14000.0
2011-09-02 15:40:00,44.79,44.88,44.77,44.81,13100.0,44.79,44.88,44.77,44.81,13100.0
2011-09-02 15:45:00,44.8,44.83,44.59,44.64,23400.0,44.8,44.83,44.59,44.64,23400.0
2011-09-02 15:50:00,44.62,44.73,44.56,44.71,43800.0,44.62,44.73,44.56,44.71,43800.0
2011-09-02 15:55:00,44.71,44.75,44.56,44.59,46100.0,44.71,44.75,44.56,44.59,46100.0
2011-09-06 09:30:00,43.67,43.73,43.25,43.53,84800.0,43.67,43.73,43.25,43.53,84800.0
2011-09-06 09:35:00,43.46,43.8,43.3,43.78,119500.0,43.46,43.8,43.3,43.78,119500.0
2011-09-06 09:40:00,43.77,43.85,43.62,43.85,70400.0,43.77,43.85,43.62,43.85,70400.0
2011-09-06 09:45:00,43.7,44.23,43.6,43.99,121100.0,43.7,44.23,43.6,43.99,121100.0
2011-09-06 09:50:00,44.02,44.11,43.92,44.04,61300.0,44.02,44.11,43.92,44.04,61300.0
2011-09-06 09:55:00,44.02,44.31,43.99,44.25,56600.0,44.02,44.31,43.99,44.25,56600.0
2011-09-06 10:00:00,44.28,44.51,44.27,44.5,29700.0,44.28,44.51,44.27,44.5,29700.0
2011-09-06 10:05:00,44.5,44.68,44.44,44.65,39900.0,44.5,44.68,44.44,44.65,39900.0
2011-09-06 10:10:00,44.7,44.71,44.35,44.4,92300.0,44.7,44.71,44.35,44.4,92300.0
2011-09-06 10:15:00,44.38,44.55,44.27,44.51,84500.0,44.38,44.55,44.27,44.51,84500.0
2011-09-06 10:20:00,44.51,44.55,44.44,44.5,24800.0,44.51,44.55,44.44,44.5,24800.0
2011-09-06 10:25:00,44.49,44.49,44.35,44.36,21000.0,44.49,44.49,44.35,44.36,21000.0
2011-09-06 10:30:00,44.35,44.4,44.02,44.05,27500.0,44.35,44.4,44.02,44.05,27500.0
2011-09-06 10:35:00,44.04,44.31,44.01,44.31,37000.0,44.04,44.31,44.01,44.31,37000.0
2011-09-06 10:40:00,44.29,44.31,44.15,44.21,32300.0,44.29,44.31,44.15,44.21,32300.0
2011-09-06 10:45:00,44.2,44.22,44.03,44.13,10900.0,44.2,44.22,44.03,44.13,10900.0
2011-09-06 10:50:00,44.12,44.36,44.12,44.31,8700.0,44.12,44.36,44.12,44.31,8700.0
2011-09-06 10:55:00,44.33,44.42,44.25,44.37,9400.0,44.33,44.42,44.25,44.37,9400.0
2011-09-06 11:00:00,44.36,44.43,44.31,44.32,8600.0,44.36,44.43,44.31,44.32,8600.0
2011-09-06 11:05:00,44.33,44.42,44.26,44.27,23700.0,44.33,44.42,44.26,44.27,23700.0
2011-09-06 11:10:00,44.27,44.37,44.17,44.31,18900.0,44.27,44.37,44.17,44.31,18900.0
2011-09-06 11:15:00,44.31,44.54,44.31,44.43,11400.0,44.31,44.54,44.31,44.43,11400.0
2011-09-06 11:20:00,44.42,44.53,44.42,44.5,7000.0,44.42,44.53,44.42,44.5,7000.0
2011-09-06 11:25:00,44.5,44.58,44.45,44.5,36300.0,44.5,44.58,44.45,44.5,36300.0
2011-09-06 11:30:00,44.49,44.54,44.45,44.48,10600.0,44.49,44.54,44.45,44.48,10600.0
2011-09-06 11:35:00,44.48,44.59,44.46,44.46,20400.0,44.48,44.59,44.46,44.46,20400.0
2011-09-06 11:40:00,44.43,44.56,44.38,44.56,8000.0,44.43,44.56,44.38,44.56,8000.0
2011-09-06 11:45:00,44.57,44.58,44.49,44.57,10000.0,44.57,44.58,44.49,44.57,10000.0
2011-09-06 11:50:00,44.57,44.59,44.51,44.56,4600.0,44.57,44.59,44.51,44.56,4600.0
2011-09-06 11:55:00,44.59,44.81,44.59,44.75,8500.0,44.59,44.81,44.59,44.75,8500.0
2011-09-06 12:00:00,44.75,44.82,44.75,44.81,23900.0,44.75,44.82,44.75,44.81,23900.0
2011-09-06 12:05:00,44.83,44.97,44.83,44.96,23500.0,44.83,44.97,44.83,44.96,23500.0
2011-09-06 12:10:00,44.96,45.04,44.95,45.04,24400.0,44.96,45.04,44.95,45.04,24400.0
2011-09-06 12:15:00,45.01,45.09,44.98,45.09,31100.0,45.01,45.09,44.98,45.09,31100.0
2011-09-06 12:20:00,45.09,45.11,45.01,45.05,13500.0,45.09,45.11,45.01,45.05,13500.0
2011-09-06 12:25:00,45.01,45.05,44.95,44.95,7200.0,45.01,45.05,44.95,44.95,7200.0
2011-09-06 12:30:00,44.94,44.94,44.86,44.87,7700.0,44.94,44.94,44.86,44.87,7700.0
2011-09-06 12:35:00,44.87,44.93,44.85,44.92,6400.0,44.87,44.93,44.85,44.92,6400.0
2011-09-06 12:40:00,44.91,44.94,44.86,44.92,6000.0,44.91,44.94,44.86,44.92,6000.0
2011-09-06 12:45:00,44.92,44.96,44.9,44.92,7400.0,44.92,44.96,44.9,44.92,7400.0
2011-09-06 12:50:00,44.91,44.94,44.88,44.91,11200.0,44.91,44.94,44.88,44.91,11200.0
2011-09-06 12:55:00,44.9,45.0,44.89,45.0,11500.0,44.9,45.0,44.89,45.0,11500.0
2011-09-06 13:00:00,45.0,45.02,44.93,45.0,11100.0,45.0,45.02,44.93,45.0,11100.0
2011-09-06 13:05:00,45.0,45.08,44.98,45.03,18100.0,45.0,45.08,44.98,45.03,18100.0
2011-09-06 13:10:00,45.05,45.21,45.05,45.09,12600.0,45.05,45.21,45.05,45.09,12600.0
2011-09-06 13:15:00,45.07,45.1,44.98,45.03,15100.0,45.07,45.1,44.98,45.03,15100.0
2011-09-06 13:20:00,45.01,45.12,44.99,45.11,12600.0,45.01,45.12,44.99,45.11,12600.0
2011-09-06 13:25:00,45.11,45.11,44.97,44.98,16300.0,45.11,45.11,44.97,44.98,16300.0
2011-09-06 13:30:00,44.97,45.0,44.9,44.96,70000.0,44.97,45.0,44.9,44.96,70000.0
2011-09-06 13:35:00,44.93,45.0,44.9,45.0,15000.0,44.93,45.0,44.9,45.0,15000.0
2011-09-06 13:40:00,45.0,45.02,44.94,45.02,59100.0,45.0,45.02,44.94,45.02,59100.0
2011-09-06 13:45:00,45.02,45.07,44.94,45.02,34500.0,45.02,45.07,44.94,45.02,34500.0
2011-09-06 13:50:00,45.04,45.05,44.95,44.97,15700.0,45.04,45.05,44.95,44.97,15700.0
2011-09-06 13:55:00,44.97,44.99,44.89,44.9,27500.0,44.97,44.99,44.89,44.9,27500.0
2011-09-06 14:00:00,44.9,44.93,44.8,44.83,35800.0,44.9,44.93,44.8,44.83,35800.0
2011-09-06 14:05:00,44.83,44.92,44.76,44.9,18300.0,44.83,44.92,44.76,44.9,18300.0
2011-09-06 14:10:00,44.92,45.02,44.92,45.0,28300.0,44.92,45.02,44.92,45.0,28300.0
2011-09-06 14:15:00,45.0,45.09,44.97,45.09,53400.0,45.0,45.09,44.97,45.09,53400.0
2011-09-06 14:20:00,45.08,45.23,45.06,45.18,28900.0,45.08,45.23,45.06,45.18,28900.0
2011-09-06 14:25:00,45.19,45.28,45.17,45.25,19800.0,45.19,45.28,45.17,45.25,19800.0
2011-09-06 14:30:00,45.25,45.38,45.22,45.38,22300.0,45.25,45.38,45.22,45.38,22300.0
2011-09-06 14:35:00,45.38,45.52,45.37,45.51,28900.0,45.38,45.52,45.37,45.51,28900.0
2011-09-06 14:40:00,45.49,45.61,45.42,45.59,35200.0,45.49,45.61,45.42,45.59,35200.0
2011-09-06 14:45:00,45.59,45.63,45.52,45.59,35900.0,45.59,45.63,45.52,45.59,35900.0
2011-09-06 14:50:00,45.59,45.87,45.58,45.69,103600.0,45.59,45.87,45.58,45.69,103600.0
2011-09-06 14:55:00,45.68,45.78,45.54,45.54,42500.0,45.68,45.78,45.54,45.54,42500.0
2011-09-06 15:00:00,45.55,45.56,45.41,45.44,37000.0,45.55,45.56,45.41,45.44,37000.0
2011-09-06 15:05:00,45.44,45.45,45.26,45.31,50700.0,45.44,45.45,45.26,45.31,50700.0
2011-09-06 15:10:00,45.3,45.36,45.23,45.34,39200.0,45.3,45.36,45.23,45.34,39200.0
2011-09-06 15:15:00,45.35,45.38,45.19,45.19,34300.0,45.35,45.38,45.19,45.19,34300.0
2011-09-06 15:20:00,45.19,45.32,45.16,45.24,50600.0,45.19,45.32,45.16,45.24,50600.0
2011-09-06 15:25:00,45.24,45.34,45.22,45.25,29400.0,45.24,45.34,45.22,45.25,29400.0
2011-09-06 15:30:00,45.25,45.31,45.12,45.23,44700.0,45.25,45.31,45.12,45.23,44700.0
2011-09-06 15:35:00,45.23,45.44,45.2,45.44,51300.0,45.23,45.44,45.2,45.44,51300.0
2011-09-06 15:40:00,45.47,45.55,45.42,45.54,27800.0,45.47,45.55,45.42,45.54,27800.0
2011-09-06 15:45:00,45.55,45.62,45.44,45.57,41600.0,45.55,45.62,45.44,45.57,41600.0
2011-09-06 15:50:00,45.54,45.71,45.47,45.6,93200.0,45.54,45.71,45.47,45.6,93200.0
2011-09-06 15:55:00,45.58,45.68,45.53,45.57,95300.0,45.58,45.68,45.53,45.57,95300.0
2011-09-07 09:30:00,46.13,46.61,45.95,46.12,43400.0,46.13,46.61,45.95,46.12,43400.0
2011-09-07 09:35:00,46.11,46.52,45.94,46.34,41100.0,46.11,46.52,45.94,46.34,41100.0
2011-09-07 09:40:00,46.31,46.33,45.99,46.01,24200.0,46.31,46.33,45.99,46.01,24200.0
2011-09-07 09:45:00,46.0,46.2,45.97,46.12,20600.0,46.0,46.2,45.97,46.12,20600.0
2011-09-07 09:50:00,46.14,46.41,46.09,46.4,48400.0,46.14,46.41,46.09,46.4,48400.0
2011-09-07 09:55:00,46.4,46.5,46.25,46.43,52600.0,46.4,46.5,46.25,46.43,52600.0
2011-09-07 10:00:00,46.48,46.55,46.25,46.33,62900.0,46.48,46.55,46.25,46.33,62900.0
2011-09-07 10:05:00,46.38,46.43,46.04,46.25,12100.0,46.38,46.43,46.04,46.25,12100.0
2011-09-07 10:10:00,46.3,46.41,46.2,46.26,16800.0,46.3,46.41,46.2,46.26,16800.0
2011-09-07 10:15:00,46.27,46.31,46.02,46.24,27300.0,46.27,46.31,46.02,46.24,27300.0
2011-09-07 10:20:00,46.26,46.35,46.12,46.33,8100.0,46.26,46.35,46.12,46.33,8100.0
2011-09-07 10:25:00,46.29,46.32,46.04,46.04,7600.0,46.29,46.32,46.04,46.04,7600.0
2011-09-07 10:30:00,46.05,46.17,46.0,46.0,12700.0,46.05,46.17,46.0,46.0,12700.0
2011-09-07 10:35:00,46.04,46.12,45.96,46.0,10000.0,46.04,46.12,45.96,46.0,10000.0
2011-09-07 10:40:00,45.99,46.08,45.97,46.03,12600.0,45.99,46.08,45.97,46.03,12600.0
2011-09-07 10:45:00,46.03,46.08,45.96,46.01,21300.0,46.03,46.08,45.96,46.01,21300.0
2011-09-07 10:50:00,46.03,46.14,46.02,46.13,11400.0,46.03,46.14,46.02,46.13,11400.0
2011-09-07 10:55:00,46.1,46.23,45.99,46.2,29900.0,46.1,46.23,45.99,46.2,29900.0
2011-09-07 11:00:00,46.2,46.31,46.14,46.27,29700.0,46.2,46.31,46.14,46.27,29700.0
2011-09-07 11:05:00,46.28,46.31,46.16,46.26,22500.0,46.28,46.31,46.16,46.26,22500.0
2011-09-07 11:10:00,46.27,46.31,46.19,46.2,11400.0,46.27,46.31,46.19,46.2,11400.0
2011-09-07 11:15:00,46.2,46.27,46.07,46.19,9400.0,46.2,46.27,46.07,46.19,9400.0
2011-09-07 11:20:00,46.19,46.29,46.19,46.21,6000.0,46.19,46.29,46.19,46.21,6000.0
2011-09-07 11:25:00,46.23,46.29,46.17,46.23,9800.0,46.23,46.29,46.17,46.23,9800.0
2011-09-07 11:30:00,46.29,46.3,46.1,46.23,19000.0,46.29,46.3,46.1,46.23,19000.0
2011-09-07 11:35:00,46.25,46.31,46.2,46.21,7700.0,46.25,46.31,46.2,46.21,7700.0
2011-09-07 11:40:00,46.25,46.29,46.2,46.28,5400.0,46.25,46.29,46.2,46.28,5400.0
2011-09-07 11:45:00,46.3,46.42,46.3,46.41,6000.0,46.3,46.42,46.3,46.41,6000.0
2011-09-07 11:50:00,46.4,46.51,46.34,46.46,9000.0,46.4,46.51,46.34,46.46,9000.0
2011-09-07 11:55:00,46.47,46.55,46.44,46.48,5200.0,46.47,46.55,46.44,46.48,5200.0
2011-09-07 12:00:00,46.48,46.53,46.47,46.47,3300.0,46.48,46.53,46.47,46.47,3300.0
2011-09-07 12:05:00,46.46,46.54,46.46,46.48,6200.0,46.46,46.54,46.46,46.48,6200.0
2011-09-07 12:10:00,46.48,46.57,46.48,46.57,8300.0,46.48,46.57,46.48,46.57,8300.0
2011-09-07 12:15:00,46.55,46.6,46.5,46.59,6200.0,46.55,46.6,46.5,46.59,6200.0
2011-09-07 12:20:00,46.57,46.57,46.45,46.52,3500.0,46.57,46.57,46.45,46.52,3500.0
2011-09-07 12:25:00,46.51,46.55,46.5,46.55,5200.0,46.51,46.55,46.5,46.55,5200.0
2011-09-07 12:30:00,46.55,46.61,46.5,46.51,15800.0,46.55,46.61,46.5,46.51,15800.0
2011-09-07 12:35:00,46.51,46.6,46.5,46.58,7200.0,46.51,46.6,46.5,46.58,7200.0
2011-09-07 12:40:00,46.58,46.61,46.52,46.52,3400.0,46.58,46.61,46.52,46.52,3400.0
2011-09-07 12:45:00,46.53,46.54,46.46,46.49,6000.0,46.53,46.54,46.46,46.49,6000.0
2011-09-07 12:50:00,46.47,46.56,46.45,46.56,8300.0,46.47,46.56,46.45,46.56,8300.0
2011-09-07 12:55:00,46.57,46.6,46.47,46.51,3300.0,46.57,46.6,46.47,46.51,3300.0
2011-09-07 13:00:00,46.5,46.58,46.47,46.56,5100.0,46.5,46.58,46.47,46.56,5100.0
2011-09-07 13:05:00,46.58,46.65,46.52,46.53,11000.0,46.58,46.65,46.52,46.53,11000.0
2011-09-07 13:10:00,46.5,46.57,46.48,46.57,2500.0,46.5,46.57,46.48,46.57,2500.0
2011-09-07 13:15:00,46.58,46.65,46.52,46.64,7900.0,46.58,46.65,46.52,46.64,7900.0
2011-09-07 13:20:00,46.65,46.74,46.6,46.74,8900.0,46.65,46.74,46.6,46.74,8900.0
2011-09-07 13:25:00,46.74,46.78,46.73,46.77,8300.0,46.74,46.78,46.73,46.77,8300.0
2011-09-07 13:30:00,46.78,46.78,46.71,46.71,5600.0,46.78,46.78,46.71,46.71,5600.0
2011-09-07 13:35:00,46.72,46.72,46.63,46.65,9500.0,46.72,46.72,46.63,46.65,9500.0
2011-09-07 13:40:00,46.64,46.64,46.45,46.47,12900.0,46.64,46.64,46.45,46.47,12900.0
2011-09-07 13:45:00,46.47,46.5,46.45,46.5,2000.0,46.47,46.5,46.45,46.5,2000.0
2011-09-07 13:50:00,46.49,46.63,46.49,46.63,6500.0,46.49,46.63,46.49,46.63,6500.0
2011-09-07 13:55:00,46.64,46.72,46.64,46.68,6900.0,46.64,46.72,46.64,46.68,6900.0
2011-09-07 14:00:00,46.68,46.76,46.67,46.76,6300.0,46.68,46.76,46.67,46.76,6300.0
2011-09-07 14:05:00,46.75,46.78,46.68,46.74,6100.0,46.75,46.78,46.68,46.74,6100.0
2011-09-07 14:10:00,46.74,46.78,46.72,46.78,4000.0,46.74,46.78,46.72,46.78,4000.0
2011-09-07 14:15:00,46.78,46.82,46.7,46.71,12600.0,46.78,46.82,46.7,46.71,12600.0
2011-09-07 14:20:00,46.71,46.74,46.66,46.73,6300.0,46.71,46.74,46.66,46.73,6300.0
2011-09-07 14:25:00,46.72,46.79,46.71,46.75,5000.0,46.72,46.79,46.71,46.75,5000.0
2011-09-07 14:30:00,46.75,46.79,46.67,46.77,12000.0,46.75,46.79,46.67,46.77,12000.0
2011-09-07 14:35:00,46.75,46.82,46.69,46.71,14900.0,46.75,46.82,46.69,46.71,14900.0
2011-09-07 14:40:00,46.73,46.8,46.72,46.8,3900.0,46.73,46.8,46.72,46.8,3900.0
2011-09-07 14:45:00,46.8,46.81,46.74,46.76,10100.0,46.8,46.81,46.74,46.76,10100.0
2011-09-07 14:50:00,46.76,46.76,46.73,46.76,9000.0,46.76,46.76,46.73,46.76,9000.0
2011-09-07 14:55:00,46.77,46.84,46.77,46.8,5900.0,46.77,46.84,46.77,46.8,5900.0
2011-09-07 15:00:00,46.78,46.83,46.75,46.78,6200.0,46.78,46.83,46.75,46.78,6200.0
2011-09-07 15:05:00,46.77,46.79,46.73,46.76,7100.0,46.77,46.79,46.73,46.76,7100.0
2011-09-07 15:10:00,46.78,46.78,46.67,46.73,7200.0,46.78,46.78,46.67,46.73,7200.0
2011-09-07 15:15:00,46.73,46.75,46.67,46.7,7500.0,46.73,46.75,46.67,46.7,7500.0
2011-09-07 15:20:00,46.73,46.76,46.7,46.7,8800.0,46.73,46.76,46.7,46.7,8800.0
2011-09-07 15:25:00,46.7,46.74,46.65,46.72,8600.0,46.7,46.74,46.65,46.72,8600.0
2011-09-07 15:30:00,46.75,46.78,46.73,46.73,9300.0,46.75,46.78,46.73,46.73,9300.0
2011-09-07 15:35:00,46.72,46.73,46.66,46.71,12900.0,46.72,46.73,46.66,46.71,12900.0
2011-09-07 15:40:00,46.71,46.84,46.71,46.8,11100.0,46.71,46.84,46.71,46.8,11100.0
2011-09-07 15:45:00,46.78,46.93,46.78,46.87,20500.0,46.78,46.93,46.78,46.87,20500.0
2011-09-07 15:50:00,46.88,46.9,46.72,46.84,67100.0,46.88,46.9,46.72,46.84,67100.0
2011-09-07 15:55:00,46.85,46.98,46.83,46.93,50200.0,46.85,46.98,46.83,46.93,50200.0
2011-09-08 09:30:00,46.43,46.43,46.0,46.29,31800.0,46.43,46.43,46.0,46.29,31800.0
2011-09-08 09:35:00,46.34,46.8,46.3,46.76,41000.0,46.34,46.8,46.3,46.76,41000.0
2011-09-08 09:40:00,46.77,46.78,46.31,46.34,27600.0,46.77,46.78,46.31,46.34,27600.0
2011-09-08 09:45:00,46.35,46.6,46.23,46.56,39000.0,46.35,46.6,46.23,46.56,39000.0
2011-09-08 09:50:00,46.55,46.55,46.26,46.51,21700.0,46.55,46.55,46.26,46.51,21700.0
2011-09-08 09:55:00,46.52,46.59,46.31,46.35,18000.0,46.52,46.59,46.31,46.35,18000.0
2011-09-08 10:00:00,46.32,46.41,46.09,46.35,17700.0,46.32,46.41,46.09,46.35,17700.0
2011-09-08 10:05:00,46.34,46.66,46.29,46.61,38300.0,46.34,46.66,46.29,46.61,38300.0
2011-09-08 10:10:00,46.6,46.84,46.52,46.79,33600.0,46.6,46.84,46.52,46.79,33600.0
2011-09-08 10:15:00,46.76,47.04,46.66,46.97,69500.0,46.76,47.04,46.66,46.97,69500.0
2011-09-08 10:20:00,46.95,46.95,46.7,46.86,16900.0,46.95,46.95,46.7,46.86,16900.0
2011-09-08 10:25:00,46.86,46.98,46.77,46.79,14600.0,46.86,46.98,46.77,46.79,14600.0
2011-09-08 10:30:00,46.79,47.0,46.79,46.98,18800.0,46.79,47.0,46.79,46.98,18800.0
2011-09-08 10:35:00,46.92,47.04,46.85,47.03,22400.0,46.92,47.04,46.85,47.03,22400.0
2011-09-08 10:40:00,47.03,47.34,47.03,47.3,59100.0,47.03,47.34,47.03,47.3,59100.0
2011-09-08 10:45:00,47.32,47.37,47.04,47.04,33300.0,47.32,47.37,47.04,47.04,33300.0
2011-09-08 10:50:00,47.08,47.12,47.0,47.02,48700.0,47.08,47.12,47.0,47.02,48700.0
2011-09-08 10:55:00,47.0,47.14,47.0,47.12,23500.0,47.0,47.14,47.0,47.12,23500.0
2011-09-08 11:00:00,47.13,47.24,47.13,47.16,15000.0,47.13,47.24,47.13,47.16,15000.0
2011-09-08 11:05:00,47.19,47.22,47.11,47.13,5400.0,47.19,47.22,47.11,47.13,5400.0
2011-09-08 11:10:00,47.14,47.18,46.99,47.02,9900.0,47.14,47.18,46.99,47.02,9900.0
2011-09-08 11:15:00,47.02,47.03,46.9,46.98,7800.0,47.02,47.03,46.9,46.98,7800.0
2011-09-08 11:20:00,46.95,47.04,46.9,46.98,7400.0,46.95,47.04,46.9,46.98,7400.0
2011-09-08 11:25:00,46.97,46.97,46.91,46.91,3800.0,46.97,46.97,46.91,46.91,3800.0
2011-09-08 11:30:00,46.87,46.92,46.81,46.92,6400.0,46.87,46.92,46.81,46.92,6400.0
2011-09-08 11:35:00,46.92,47.04,46.9,47.03,7300.0,46.92,47.04,46.9,47.03,7300.0
2011-09-08 11:40:00,47.01,47.22,47.01,47.2,11600.0,47.01,47.22,47.01,47.2,11600.0
2011-09-08 11:45:00,47.18,47.23,47.12,47.2,19200.0,47.18,47.23,47.12,47.2,19200.0
2011-09-08 11:50:00,47.19,47.38,47.18,47.21,80900.0,47.19,47.38,47.18,47.21,80900.0
2011-09-08 11:55:00,47.19,47.29,47.13,47.27,16300.0,47.19,47.29,47.13,47.27,16300.0
2011-09-08 12:00:00,47.29,47.31,47.07,47.12,50900.0,47.29,47.31,47.07,47.12,50900.0
2011-09-08 12:05:00,47.13,47.3,47.11,47.3,19400.0,47.13,47.3,47.11,47.3,19400.0
2011-09-08 12:10:00,47.3,47.36,47.26,47.34,11300.0,47.3,47.36,47.26,47.34,11300.0
2011-09-08 12:15:00,47.32,47.33,47.24,47.25,5000.0,47.32,47.33,47.24,47.25,5000.0
2011-09-08 12:20:00,47.24,47.36,47.24,47.33,4900.0,47.24,47.36,47.24,47.33,4900.0
2011-09-08 12:25:00,47.34,47.35,47.26,47.32,11400.0,47.34,47.35,47.26,47.32,11400.0
2011-09-08 12:30:00,47.33,47.37,47.3,47.31,11100.0,47.33,47.37,47.3,47.31,11100.0
2011-09-08 12:35:00,47.3,47.44,47.3,47.37,14200.0,47.3,47.44,47.3,47.37,14200.0
2011-09-08 12:40:00,47.38,47.59,47.38,47.52,21200.0,47.38,47.59,47.38,47.52,21200.0
2011-09-08 12:45:00,47.5,47.62,47.42,47.61,23100.0,47.5,47.62,47.42,47.61,23100.0
2011-09-08 12:50:00,47.61,47.74,47.57,47.74,10000.0,47.61,47.74,47.57,47.74,10000.0
2011-09-08 12:55:00,47.7,48.0,47.68,47.95,55400.0,47.7,48.0,47.68,47.95,55400.0
2011-09-08 13:00:00,47.95,48.04,47.9,48.04,15600.0,47.95,48.04,47.9,48.04,15600.0
2011-09-08 13:05:00,48.02,48.02,47.87,47.98,10200.0,48.02,48.02,47.87,47.98,10200.0
2011-09-08 13:10:00,47.95,48.0,47.88,47.97,29400.0,47.95,48.0,47.88,47.97,29400.0
2011-09-08 13:15:00,47.98,48.05,47.94,48.0,61900.0,47.98,48.05,47.94,48.0,61900.0
2011-09-08 13:20:00,48.02,48.26,47.99,48.2,59900.0,48.02,48.26,47.99,48.2,59900.0
2011-09-08 13:25:00,48.21,48.23,47.94,48.0,14100.0,48.21,48.23,47.94,48.0,14100.0
2011-09-08 13:30:00,47.97,48.15,47.78,47.81,58800.0,47.97,48.15,47.78,47.81,58800.0
2011-09-08 13:35:00,47.79,47.95,47.74,47.88,17000.0,47.79,47.95,47.74,47.88,17000.0
2011-09-08 13:40:00,47.87,47.88,47.47,47.49,55300.0,47.87,47.88,47.47,47.49,55300.0
2011-09-08 13:45:00,47.49,47.86,47.49,47.83,27600.0,47.49,47.86,47.49,47.83,27600.0
2011-09-08 13:50:00,47.85,47.85,47.54,47.7,21200.0,47.85,47.85,47.54,47.7,21200.0
2011-09-08 13:55:00,47.62,47.68,47.49,47.57,10700.0,47.62,47.68,47.49,47.57,10700.0
2011-09-08 14:00:00,47.55,47.59,47.48,47.58,16900.0,47.55,47.59,47.48,47.58,16900.0
2011-09-08 14:05:00,47.56,47.69,47.56,47.66,23900.0,47.56,47.69,47.56,47.66,23900.0
2011-09-08 14:10:00,47.66,47.69,47.64,47.66,11000.0,47.66,47.69,47.64,47.66,11000.0
2011-09-08 14:15:00,47.66,47.84,47.66,47.81,22800.0,47.66,47.84,47.66,47.81,22800.0
2011-09-08 14:20:00,47.81,47.81,47.73,47.73,16900.0,47.81,47.81,47.73,47.73,16900.0
2011-09-08 14:25:00,47.74,47.76,47.61,47.67,22800.0,47.74,47.76,47.61,47.67,22800.0
2011-09-08 14:30:00,47.67,47.81,47.65,47.81,15900.0,47.67,47.81,47.65,47.81,15900.0
2011-09-08 14:35:00,47.78,47.9,47.78,47.83,11100.0,47.78,47.9,47.78,47.83,11100.0
2011-09-08 14:40:00,47.83,47.9,47.81,47.82,13300.0,47.83,47.9,47.81,47.82,13300.0
2011-09-08 14:45:00,47.83,47.83,47.7,47.7,12300.0,47.83,47.83,47.7,47.7,12300.0
2011-09-08 14:50:00,47.7,47.78,47.57,47.58,15700.0,47.7,47.78,47.57,47.58,15700.0
2011-09-08 14:55:00,47.57,47.62,47.46,47.53,27000.0,47.57,47.62,47.46,47.53,27000.0
2011-09-08 15:00:00,47.55,47.61,47.39,47.42,19900.0,47.55,47.61,47.39,47.42,19900.0
2011-09-08 15:05:00,47.42,47.42,47.27,47.34,22900.0,47.42,47.42,47.27,47.34,22900.0
2011-09-08 15:10:00,47.33,47.33,47.13,47.27,18700.0,47.33,47.33,47.13,47.27,18700.0
2011-09-08 15:15:00,47.25,47.26,47.12,47.13,19400.0,47.25,47.26,47.12,47.13,19400.0
2011-09-08 15:20:00,47.12,47.39,47.09,47.35,23700.0,47.12,47.39,47.09,47.35,23700.0
2011-09-08 15:25:00,47.31,47.34,47.17,47.34,30900.0,47.31,47.34,47.17,47.34,30900.0
2011-09-08 15:30:00,47.35,47.45,47.25,47.41,25300.0,47.35,47.45,47.25,47.41,25300.0
2011-09-08 15:35:00,47.4,47.69,47.35,47.66,59500.0,47.4,47.69,47.35,47.66,59500.0
2011-09-08 15:40:00,47.67,47.8,47.65,47.73,54800.0,47.67,47.8,47.65,47.73,54800.0
2011-09-08 15:45:00,47.72,47.75,47.62,47.72,43900.0,47.72,47.75,47.62,47.72,43900.0
2011-09-08 15:50:00,47.74,47.74,47.49,47.55,101600.0,47.74,47.74,47.49,47.55,101600.0
2011-09-08 15:55:00,47.55,47.64,47.5,47.56,134300.0,47.55,47.64,47.5,47.56,134300.0
2011-09-09 09:30:00,47.04,47.23,46.73,47.2,55200.0,47.04,47.23,46.73,47.2,55200.0
2011-09-09 09:35:00,47.27,47.27,46.44,46.47,60200.0,47.27,47.27,46.44,46.47,60200.0
2011-09-09 09:40:00,46.46,46.46,45.53,45.58,98600.0,46.46,46.46,45.53,45.58,98600.0
2011-09-09 09:45:00,45.59,46.26,45.39,46.21,42900.0,45.59,46.26,45.39,46.21,42900.0
2011-09-09 09:50:00,46.19,46.52,45.89,46.5,38900.0,46.19,46.52,45.89,46.5,38900.0
2011-09-09 09:55:00,46.53,46.55,46.15,46.19,15800.0,46.53,46.55,46.15,46.19,15800.0
2011-09-09 10:00:00,46.22,46.48,46.19,46.37,45000.0,46.22,46.48,46.19,46.37,45000.0
2011-09-09 10:05:00,46.47,46.71,46.46,46.54,41700.0,46.47,46.71,46.46,46.54,41700.0
2011-09-09 10:10:00,46.55,46.63,46.41,46.45,21600.0,46.55,46.63,46.41,46.45,21600.0
2011-09-09 10:15:00,46.47,46.59,46.39,46.55,26400.0,46.47,46.59,46.39,46.55,26400.0
2011-09-09 10:20:00,46.53,46.84,46.5,46.84,9400.0,46.53,46.84,46.5,46.84,9400.0
2011-09-09 10:25:00,46.85,47.06,46.76,47.03,28000.0,46.85,47.06,46.76,47.03,28000.0
2011-09-09 10:30:00,46.98,46.99,46.61,46.61,9600.0,46.98,46.99,46.61,46.61,9600.0
2011-09-09 10:35:00,46.59,46.82,46.48,46.82,19800.0,46.59,46.82,46.48,46.82,19800.0
2011-09-09 10:40:00,46.82,46.95,46.79,46.89,22900.0,46.82,46.95,46.79,46.89,22900.0
2011-09-09 10:45:00,46.89,46.99,46.86,46.96,18200.0,46.89,46.99,46.86,46.96,18200.0
2011-09-09 10:50:00,46.95,47.08,46.89,46.92,30100.0,46.95,47.08,46.89,46.92,30100.0
2011-09-09 10:55:00,46.93,47.02,46.87,46.92,30300.0,46.93,47.02,46.87,46.92,30300.0
2011-09-09 11:00:00,46.89,47.07,46.85,46.94,16500.0,46.89,47.07,46.85,46.94,16500.0
2011-09-09 11:05:00,46.91,46.96,46.81,46.88,12200.0,46.91,46.96,46.81,46.88,12200.0
2011-09-09 11:10:00,46.9,47.1,46.57,46.69,25800.0,46.9,47.1,46.57,46.69,25800.0
2011-09-09 11:15:00,46.67,46.76,46.61,46.72,8900.0,46.67,46.76,46.61,46.72,8900.0
2011-09-09 11:20:00,46.72,46.76,46.57,46.62,36100.0,46.72,46.76,46.57,46.62,36100.0
2011-09-09 11:25:00,46.63,46.68,46.58,46.66,22600.0,46.63,46.68,46.58,46.66,22600.0
2011-09-09 11:30:00,46.66,46.79,46.59,46.77,9100.0,46.66,46.79,46.59,46.77,9100.0
2011-09-09 11:35:00,46.73,46.83,46.65,46.71,8200.0,46.73,46.83,46.65,46.71,8200.0
2011-09-09 11:40:00,46.71,46.71,46.29,46.42,24700.0,46.71,46.71,46.29,46.42,24700.0
2011-09-09 11:45:00,46.46,46.47,46.33,46.39,23100.0,46.46,46.47,46.33,46.39,23100.0
2011-09-09 11:50:00,46.35,46.49,46.13,46.35,50400.0,46.35,46.49,46.13,46.35,50400.0
2011-09-09 11:55:00,46.32,46.34,46.24,46.26,3600.0,46.32,46.34,46.24,46.26,3600.0
2011-09-09 12:00:00,46.26,46.35,46.16,46.25,10900.0,46.26,46.35,46.16,46.25,10900.0
2011-09-09 12:05:00,46.25,46.28,45.89,46.0,27700.0,46.25,46.28,45.89,46.0,27700.0
2011-09-09 12:10:00,45.96,46.01,45.85,45.9,29400.0,45.96,46.01,45.85,45.9,29400.0
2011-09-09 12:15:00,45.87,46.05,45.82,46.03,34000.0,45.87,46.05,45.82,46.03,34000.0
2011-09-09 12:20:00,46.0,46.01,45.91,45.99,34200.0,46.0,46.01,45.91,45.99,34200.0
2011-09-09 12:25:00,46.0,46.0,45.86,45.88,18500.0,46.0,46.0,45.86,45.88,18500.0
2011-09-09 12:30:00,45.87,45.92,45.6,45.6,9200.0,45.87,45.92,45.6,45.6,9200.0
2011-09-09 12:35:00,45.63,45.65,45.51,45.55,8300.0,45.63,45.65,45.51,45.55,8300.0
2011-09-09 12:40:00,45.54,45.56,45.38,45.4,11700.0,45.54,45.56,45.38,45.4,11700.0
2011-09-09 12:45:00,45.4,45.51,45.39,45.42,10000.0,45.4,45.51,45.39,45.42,10000.0
2011-09-09 12:50:00,45.44,45.48,45.41,45.44,10000.0,45.44,45.48,45.41,45.44,10000.0
2011-09-09 12:55:00,45.43,45.75,45.43,45.7,27600.0,45.43,45.75,45.43,45.7,27600.0
2011-09-09 13:00:00,45.7,45.78,45.59,45.59,20100.0,45.7,45.78,45.59,45.59,20100.0
2011-09-09 13:05:00,45.6,45.65,45.54,45.61,7800.0,45.6,45.65,45.54,45.61,7800.0
2011-09-09 13:10:00,45.6,45.72,45.53,45.69,19600.0,45.6,45.72,45.53,45.69,19600.0
2011-09-09 13:15:00,45.7,45.94,45.7,45.89,19800.0,45.7,45.94,45.7,45.89,19800.0
2011-09-09 13:20:00,45.87,45.87,45.68,45.73,7500.0,45.87,45.87,45.68,45.73,7500.0
2011-09-09 13:25:00,45.7,45.75,45.64,45.65,4800.0,45.7,45.75,45.64,45.65,4800.0
2011-09-09 13:30:00,45.64,45.65,45.53,45.54,7400.0,45.64,45.65,45.53,45.54,7400.0
2011-09-09 13:35:00,45.54,45.55,45.42,45.47,13800.0,45.54,45.55,45.42,45.47,13800.0
2011-09-09 13:40:00,45.49,45.51,45.32,45.35,25300.0,45.49,45.51,45.32,45.35,25300.0
2011-09-09 13:45:00,45.32,45.44,45.25,45.38,42800.0,45.32,45.44,45.25,45.38,42800.0
2011-09-09 13:50:00,45.4,45.57,45.39,45.57,15100.0,45.4,45.57,45.39,45.57,15100.0
2011-09-09 13:55:00,45.57,45.61,45.53,45.56,7700.0,45.57,45.61,45.53,45.56,7700.0
2011-09-09 14:00:00,45.56,45.59,45.5,45.54,10400.0,45.56,45.59,45.5,45.54,10400.0
2011-09-09 14:05:00,45.52,45.64,45.48,45.61,8300.0,45.52,45.64,45.48,45.61,8300.0
2011-09-09 14:10:00,45.63,45.64,45.44,45.52,11200.0,45.63,45.64,45.44,45.52,11200.0
2011-09-09 14:15:00,45.5,45.57,45.45,45.47,9300.0,45.5,45.57,45.45,45.47,9300.0
2011-09-09 14:20:00,45.46,45.6,45.44,45.5,7100.0,45.46,45.6,45.44,45.5,7100.0
2011-09-09 14:25:00,45.5,45.5,45.41,45.41,20900.0,45.5,45.5,45.41,45.41,20900.0
2011-09-09 14:30:00,45.41,45.45,45.38,45.41,30200.0,45.41,45.45,45.38,45.41,30200.0
2011-09-09 14:35:00,45.39,45.45,45.32,45.37,21600.0,45.39,45.45,45.32,45.37,21600.0
2011-09-09 14:40:00,45.38,45.62,45.36,45.58,12700.0,45.38,45.62,45.36,45.58,12700.0
2011-09-09 14:45:00,45.6,45.6,45.36,45.37,18300.0,45.6,45.6,45.36,45.37,18300.0
2011-09-09 14:50:00,45.35,45.42,45.34,45.41,28100.0,45.35,45.42,45.34,45.41,28100.0
2011-09-09 14:55:00,45.42,45.48,45.33,45.38,16500.0,45.42,45.48,45.33,45.38,16500.0
2011-09-09 15:00:00,45.38,45.42,45.25,45.38,15900.0,45.38,45.42,45.25,45.38,15900.0
2011-09-09 15:05:00,45.38,45.5,45.38,45.46,9800.0,45.38,45.5,45.38,45.46,9800.0
2011-09-09 15:10:00,45.47,45.53,45.37,45.51,16600.0,45.47,45.53,45.37,45.51,16600.0
2011-09-09 15:15:00,45.51,45.59,45.45,45.58,28200.0,45.51,45.59,45.45,45.58,28200.0
2011-09-09 15:20:00,45.57,45.62,45.45,45.47,14100.0,45.57,45.62,45.45,45.47,14100.0
2011-09-09 15:25:00,45.48,45.55,45.45,45.45,30000.0,45.48,45.55,45.45,45.45,30000.0
2011-09-09 15:30:00,45.45,45.58,45.45,45.56,29000.0,45.45,45.58,45.45,45.56,29000.0
2011-09-09 15:35:00,45.57,45.78,45.5,45.78,33700.0,45.57,45.78,45.5,45.78,33700.0
2011-09-09 15:40:00,45.77,45.81,45.63,45.63,34300.0,45.77,45.81,45.63,45.63,34300.0
2011-09-09 15:45:00,45.65,45.9,45.63,45.86,65800.0,45.65,45.9,45.63,45.86,65800.0
2011-09-09 15:50:00,45.86,45.99,45.74,45.95,102000.0,45.86,45.99,45.74,45.95,102000.0
2011-09-09 15:55:00,45.95,45.97,45.79,45.8,132600.0,45.95,45.97,45.79,45.8,132600.0
2011-09-12 09:30:00,45.01,45.54,45.0,45.15,33700.0,45.01,45.54,45.0,45.15,33700.0
2011-09-12 09:35:00,45.2,45.44,44.95,45.32,35200.0,45.2,45.44,44.95,45.32,35200.0
2011-09-12 09:40:00,45.32,45.66,44.98,45.56,23500.0,45.32,45.66,44.98,45.56,23500.0
2011-09-12 09:45:00,45.63,45.7,45.38,45.61,17000.0,45.63,45.7,45.38,45.61,17000.0
2011-09-12 09:50:00,45.65,46.23,45.65,46.13,22700.0,45.65,46.23,45.65,46.13,22700.0
2011-09-12 09:55:00,46.15,46.84,46.15,46.62,40100.0,46.15,46.84,46.15,46.62,40100.0
2011-09-12 10:00:00,46.6,46.72,46.45,46.64,27100.0,46.6,46.72,46.45,46.64,27100.0
2011-09-12 10:05:00,46.65,47.03,46.61,47.0,30500.0,46.65,47.03,46.61,47.0,30500.0
2011-09-12 10:10:00,47.0,47.07,46.62,46.76,19800.0,47.0,47.07,46.62,46.76,19800.0
2011-09-12 10:15:00,46.69,46.77,46.4,46.54,34300.0,46.69,46.77,46.4,46.54,34300.0
2011-09-12 10:20:00,46.55,46.63,46.43,46.47,22400.0,46.55,46.63,46.43,46.47,22400.0
2011-09-12 10:25:00,46.44,46.51,46.28,46.35,29000.0,46.44,46.51,46.28,46.35,29000.0
2011-09-12 10:30:00,46.35,46.57,46.35,46.45,35700.0,46.35,46.57,46.35,46.45,35700.0
2011-09-12 10:35:00,46.41,46.54,46.2,46.48,51000.0,46.41,46.54,46.2,46.48,51000.0
2011-09-12 10:40:00,46.4,46.49,46.25,46.26,11600.0,46.4,46.49,46.25,46.26,11600.0
2011-09-12 10:45:00,46.31,46.4,46.15,46.3,21000.0,46.31,46.4,46.15,46.3,21000.0
2011-09-12 10:50:00,46.3,46.49,46.23,46.48,32700.0,46.3,46.49,46.23,46.48,32700.0
2011-09-12 10:55:00,46.5,46.51,46.14,46.18,14600.0,46.5,46.51,46.14,46.18,14600.0
2011-09-12 11:00:00,46.18,46.25,46.09,46.2,24000.0,46.18,46.25,46.09,46.2,24000.0
2011-09-12 11:05:00,46.2,46.58,46.2,46.56,18300.0,46.2,46.58,46.2,46.56,18300.0
2011-09-12 11:10:00,46.56,46.59,46.45,46.57,15900.0,46.56,46.59,46.45,46.57,15900.0
2011-09-12 11:15:00,46.61,47.0,46.61,46.91,21600.0,46.61,47.0,46.61,46.91,21600.0
2011-09-12 11:20:00,46.92,47.0,46.89,46.95,27900.0,46.92,47.0,46.89,46.95,27900.0
2011-09-12 11:25:00,46.93,47.0,46.91,46.91,15100.0,46.93,47.0,46.91,46.91,15100.0
2011-09-12 11:30:00,46.91,47.06,46.82,47.04,37600.0,46.91,47.06,46.82,47.04,37600.0
2011-09-12 11:35:00,47.04,47.07,46.92,46.99,23100.0,47.04,47.07,46.92,46.99,23100.0
2011-09-12 11:40:00,47.01,47.18,47.0,47.07,17900.0,47.01,47.18,47.0,47.07,17900.0
2011-09-12 11:45:00,47.06,47.33,46.96,47.31,40700.0,47.06,47.33,46.96,47.31,40700.0
2011-09-12 11:50:00,47.29,47.33,47.1,47.23,37000.0,47.29,47.33,47.1,47.23,37000.0
2011-09-12 11:55:00,47.26,47.35,47.0,47.04,24100.0,47.26,47.35,47.0,47.04,24100.0
2011-09-12 12:00:00,47.03,47.29,47.02,47.11,17300.0,47.03,47.29,47.02,47.11,17300.0
2011-09-12 12:05:00,47.12,47.18,46.96,47.18,12500.0,47.12,47.18,46.96,47.18,12500.0
2011-09-12 12:10:00,47.14,47.24,47.02,47.1,16500.0,47.14,47.24,47.02,47.1,16500.0
2011-09-12 12:15:00,47.11,47.15,47.01,47.02,9800.0,47.11,47.15,47.01,47.02,9800.0
2011-09-12 12:20:00,47.0,47.07,46.98,47.05,14300.0,47.0,47.07,46.98,47.05,14300.0
2011-09-12 12:25:00,47.05,47.14,46.98,47.11,30600.0,47.05,47.14,46.98,47.11,30600.0
2011-09-12 12:30:00,47.1,47.11,46.85,47.0,38400.0,47.1,47.11,46.85,47.0,38400.0
2011-09-12 12:35:00,47.0,47.0,46.83,46.83,9300.0,47.0,47.0,46.83,46.83,9300.0
2011-09-12 12:40:00,46.83,47.02,46.82,46.94,9300.0,46.83,47.02,46.82,46.94,9300.0
2011-09-12 12:45:00,46.92,46.92,46.78,46.78,14100.0,46.92,46.92,46.78,46.78,14100.0
2011-09-12 12:50:00,46.78,46.94,46.77,46.87,12800.0,46.78,46.94,46.77,46.87,12800.0
2011-09-12 12:55:00,46.85,46.99,46.78,46.96,9900.0,46.85,46.99,46.78,46.96,9900.0
2011-09-12 13:00:00,46.95,47.15,46.91,47.12,16500.0,46.95,47.15,46.91,47.12,16500.0
2011-09-12 13:05:00,47.11,47.15,46.91,46.98,24700.0,47.11,47.15,46.91,46.98,24700.0
2011-09-12 13:10:00,46.99,47.13,46.97,47.01,8000.0,46.99,47.13,46.97,47.01,8000.0
2011-09-12 13:15:00,47.01,47.05,46.88,46.88,10800.0,47.01,47.05,46.88,46.88,10800.0
2011-09-12 13:20:00,46.88,46.88,46.79,46.84,11200.0,46.88,46.88,46.79,46.84,11200.0
2011-09-12 13:25:00,46.82,46.95,46.82,46.89,9100.0,46.82,46.95,46.82,46.89,9100.0
2011-09-12 13:30:00,46.87,46.89,46.74,46.77,12000.0,46.87,46.89,46.74,46.77,12000.0
2011-09-12 13:35:00,46.78,46.78,46.6,46.67,7900.0,46.78,46.78,46.6,46.67,7900.0
2011-09-12 13:40:00,46.67,46.7,46.57,46.7,11800.0,46.67,46.7,46.57,46.7,11800.0
2011-09-12 13:45:00,46.7,46.7,46.58,46.58,20100.0,46.7,46.7,46.58,46.58,20100.0
2011-09-12 13:50:00,46.6,46.74,46.58,46.74,16100.0,46.6,46.74,46.58,46.74,16100.0
2011-09-12 13:55:00,46.7,46.72,46.54,46.64,9400.0,46.7,46.72,46.54,46.64,9400.0
2011-09-12 14:00:00,46.64,46.75,46.56,46.74,39600.0,46.64,46.75,46.56,46.74,39600.0
2011-09-12 14:05:00,46.74,46.92,46.66,46.77,28900.0,46.74,46.92,46.66,46.77,28900.0
2011-09-12 14:10:00,46.75,46.85,46.72,46.85,23400.0,46.75,46.85,46.72,46.85,23400.0
2011-09-12 14:15:00,46.86,46.99,46.81,46.87,21700.0,46.86,46.99,46.81,46.87,21700.0
2011-09-12 14:20:00,46.88,46.97,46.82,46.89,16000.0,46.88,46.97,46.82,46.89,16000.0
2011-09-12 14:25:00,46.89,47.02,46.86,46.88,10100.0,46.89,47.02,46.86,46.88,10100.0
2011-09-12 14:30:00,46.88,47.03,46.88,47.03,16200.0,46.88,47.03,46.88,47.03,16200.0
2011-09-12 14:35:00,47.02,47.5,47.02,47.21,51500.0,47.02,47.5,47.02,47.21,51500.0
2011-09-12 14:40:00,47.2,47.53,47.17,47.39,27400.0,47.2,47.53,47.17,47.39,27400.0
2011-09-12 14:45:00,47.39,47.39,46.95,47.11,25400.0,47.39,47.39,46.95,47.11,25400.0
2011-09-12 14:50:00,47.13,47.13,46.89,46.92,19500.0,47.13,47.13,46.89,46.92,19500.0
2011-09-12 14:55:00,46.92,47.04,46.91,47.04,34500.0,46.92,47.04,46.91,47.04,34500.0
2011-09-12 15:00:00,47.04,47.08,46.93,46.98,28200.0,47.04,47.08,46.93,46.98,28200.0
2011-09-12 15:05:00,46.98,47.08,46.94,47.01,27100.0,46.98,47.08,46.94,47.01,27100.0
2011-09-12 15:10:00,47.0,47.19,46.99,47.04,17200.0,47.0,47.19,46.99,47.04,17200.0
2011-09-12 15:15:00,47.05,47.1,46.96,47.04,26100.0,47.05,47.1,46.96,47.04,26100.0
2011-09-12 15:20:00,47.05,47.27,46.92,47.27,24200.0,47.05,47.27,46.92,47.27,24200.0
2011-09-12 15:25:00,47.26,47.32,47.11,47.22,31400.0,47.26,47.32,47.11,47.22,31400.0
2011-09-12 15:30:00,47.22,47.41,47.21,47.3,36600.0,47.22,47.41,47.21,47.3,36600.0
2011-09-12 15:35:00,47.29,47.29,47.15,47.21,25200.0,47.29,47.29,47.15,47.21,25200.0
2011-09-12 15:40:00,47.2,47.4,47.15,47.36,33500.0,47.2,47.4,47.15,47.36,33500.0
2011-09-12 15:45:00,47.36,47.51,47.29,47.48,67900.0,47.36,47.51,47.29,47.48,67900.0
2011-09-12 15:50:00,47.51,47.79,47.44,47.65,79400.0,47.51,47.79,47.44,47.65,79400.0
2011-09-12 15:55:00,47.65,47.79,47.63,47.77,80900.0,47.65,47.79,47.63,47.77,80900.0
2011-09-13 09:30:00,47.78,48.6,47.7,48.31,68400.0,47.78,48.6,47.7,48.31,68400.0
2011-09-13 09:35:00,48.29,48.35,47.53,47.55,26500.0,48.29,48.35,47.53,47.55,26500.0
2011-09-13 09:40:00,47.6,48.35,47.54,48.32,33400.0,47.6,48.35,47.54,48.32,33400.0
2011-09-13 09:45:00,48.32,48.42,47.97,48.09,31600.0,48.32,48.42,47.97,48.09,31600.0
2011-09-13 09:50:00,48.09,48.3,47.85,48.26,26500.0,48.09,48.3,47.85,48.26,26500.0
2011-09-13 09:55:00,48.22,48.56,48.22,48.49,18400.0,48.22,48.56,48.22,48.49,18400.0
2011-09-13 10:00:00,48.43,48.76,48.42,48.71,60600.0,48.43,48.76,48.42,48.71,60600.0
2011-09-13 10:05:00,48.8,48.93,48.51,48.57,44500.0,48.8,48.93,48.51,48.57,44500.0
2011-09-13 10:10:00,48.54,48.62,48.51,48.55,40600.0,48.54,48.62,48.51,48.55,40600.0
2011-09-13 10:15:00,48.56,48.67,48.52,48.55,29200.0,48.56,48.67,48.52,48.55,29200.0
2011-09-13 10:20:00,48.55,48.68,48.52,48.57,37500.0,48.55,48.68,48.52,48.57,37500.0
2011-09-13 10:25:00,48.6,48.74,48.6,48.67,69100.0,48.6,48.74,48.6,48.67,69100.0
2011-09-13 10:30:00,48.73,48.89,48.59,48.62,61000.0,48.73,48.89,48.59,48.62,61000.0
2011-09-13 10:35:00,48.64,48.64,48.46,48.6,64000.0,48.64,48.64,48.46,48.6,64000.0
2011-09-13 10:40:00,48.59,48.7,48.52,48.63,35400.0,48.59,48.7,48.52,48.63,35400.0
2011-09-13 10:45:00,48.63,48.76,48.6,48.72,22800.0,48.63,48.76,48.6,48.72,22800.0
2011-09-13 10:50:00,48.72,48.8,48.55,48.6,39300.0,48.72,48.8,48.55,48.6,39300.0
2011-09-13 10:55:00,48.57,48.72,48.53,48.59,23500.0,48.57,48.72,48.53,48.59,23500.0
2011-09-13 11:00:00,48.55,48.67,48.53,48.57,41100.0,48.55,48.67,48.53,48.57,41100.0
2011-09-13 11:05:00,48.57,48.73,48.55,48.67,13600.0,48.57,48.73,48.55,48.67,13600.0
2011-09-13 11:10:00,48.66,48.89,48.66,48.89,14200.0,48.66,48.89,48.66,48.89,14200.0
2011-09-13 11:15:00,48.86,48.9,48.64,48.68,16500.0,48.86,48.9,48.64,48.68,16500.0
2011-09-13 11:20:00,48.68,48.8,48.65,48.74,13100.0,48.68,48.8,48.65,48.74,13100.0
2011-09-13 11:25:00,48.73,48.88,48.63,48.88,29300.0,48.73,48.88,48.63,48.88,29300.0
2011-09-13 11:30:00,48.9,49.05,48.76,49.03,56300.0,48.9,49.05,48.76,49.03,56300.0
2011-09-13 11:35:00,49.03,49.08,48.78,49.01,21600.0,49.03,49.08,48.78,49.01,21600.0
2011-09-13 11:40:00,49.06,49.25,48.93,49.19,29100.0,49.06,49.25,48.93,49.19,29100.0
2011-09-13 11:45:00,49.17,49.18,49.02,49.17,33500.0,49.17,49.18,49.02,49.17,33500.0
2011-09-13 11:50:00,49.11,49.19,49.0,49.02,16300.0,49.11,49.19,49.0,49.02,16300.0
2011-09-13 11:55:00,49.03,49.22,49.01,49.2,17600.0,49.03,49.22,49.01,49.2,17600.0
2011-09-13 12:00:00,49.2,49.21,49.05,49.11,33500.0,49.2,49.21,49.05,49.11,33500.0
2011-09-13 12:05:00,49.11,49.46,49.11,49.46,24500.0,49.11,49.46,49.11,49.46,24500.0
2011-09-13 12:10:00,49.48,49.59,49.31,49.55,27500.0,49.48,49.59,49.31,49.55,27500.0
2011-09-13 12:15:00,49.55,49.92,49.55,49.84,64000.0,49.55,49.92,49.55,49.84,64000.0
2011-09-13 12:20:00,49.83,49.83,49.64,49.65,57400.0,49.83,49.83,49.64,49.65,57400.0
2011-09-13 12:25:00,49.63,49.68,49.4,49.62,22900.0,49.63,49.68,49.4,49.62,22900.0
2011-09-13 12:30:00,49.61,49.61,49.34,49.53,24300.0,49.61,49.61,49.34,49.53,24300.0
2011-09-13 12:35:00,49.51,49.63,49.51,49.6,13600.0,49.51,49.63,49.51,49.6,13600.0
2011-09-13 12:40:00,49.56,49.69,49.35,49.48,14000.0,49.56,49.69,49.35,49.48,14000.0
2011-09-13 12:45:00,49.48,49.62,49.38,49.38,9800.0,49.48,49.62,49.38,49.38,9800.0
2011-09-13 12:50:00,49.36,49.54,49.35,49.36,10300.0,49.36,49.54,49.35,49.36,10300.0
2011-09-13 12:55:00,49.33,49.43,49.28,49.38,17300.0,49.33,49.43,49.28,49.38,17300.0
2011-09-13 13:00:00,49.41,49.56,49.41,49.5,25000.0,49.41,49.56,49.41,49.5,25000.0
2011-09-13 13:05:00,49.5,49.69,49.5,49.57,19100.0,49.5,49.69,49.5,49.57,19100.0
2011-09-13 13:10:00,49.57,49.65,49.44,49.59,23300.0,49.57,49.65,49.44,49.59,23300.0
2011-09-13 13:15:00,49.61,49.62,49.52,49.55,20700.0,49.61,49.62,49.52,49.55,20700.0
2011-09-13 13:20:00,49.56,49.63,49.51,49.51,32900.0,49.56,49.63,49.51,49.51,32900.0
2011-09-13 13:25:00,49.52,49.56,49.51,49.51,11800.0,49.52,49.56,49.51,49.51,11800.0
2011-09-13 13:30:00,49.53,49.54,49.35,49.54,10800.0,49.53,49.54,49.35,49.54,10800.0
2011-09-13 13:35:00,49.54,49.58,49.48,49.55,23100.0,49.54,49.58,49.48,49.55,23100.0
2011-09-13 13:40:00,49.55,49.63,49.54,49.6,39400.0,49.55,49.63,49.54,49.6,39400.0
2011-09-13 13:45:00,49.63,49.94,49.62,49.87,51400.0,49.63,49.94,49.62,49.87,51400.0
2011-09-13 13:50:00,49.89,49.89,49.68,49.83,25000.0,49.89,49.89,49.68,49.83,25000.0
2011-09-13 13:55:00,49.84,49.92,49.78,49.92,25800.0,49.84,49.92,49.78,49.92,25800.0
2011-09-13 14:00:00,49.94,49.94,49.85,49.89,15900.0,49.94,49.94,49.85,49.89,15900.0
2011-09-13 14:05:00,49.89,49.89,49.78,49.81,21500.0,49.89,49.89,49.78,49.81,21500.0
2011-09-13 14:10:00,49.78,49.89,49.75,49.8,15000.0,49.78,49.89,49.75,49.8,15000.0
2011-09-13 14:15:00,49.79,49.8,49.68,49.69,19200.0,49.79,49.8,49.68,49.69,19200.0
2011-09-13 14:20:00,49.66,49.89,49.66,49.86,17700.0,49.66,49.89,49.66,49.86,17700.0
2011-09-13 14:25:00,49.86,49.91,49.79,49.88,42900.0,49.86,49.91,49.79,49.88,42900.0
2011-09-13 14:30:00,49.9,49.95,49.84,49.88,17000.0,49.9,49.95,49.84,49.88,17000.0
2011-09-13 14:35:00,49.87,49.93,49.77,49.83,15900.0,49.87,49.93,49.77,49.83,15900.0
2011-09-13 14:40:00,49.83,49.9,49.81,49.81,11400.0,49.83,49.9,49.81,49.81,11400.0
2011-09-13 14:45:00,49.79,49.85,49.71,49.78,31900.0,49.79,49.85,49.71,49.78,31900.0
2011-09-13 14:50:00,49.76,49.86,49.74,49.85,26700.0,49.76,49.86,49.74,49.85,26700.0
2011-09-13 14:55:00,49.85,49.96,49.76,49.9,35100.0,49.85,49.96,49.76,49.9,35100.0
2011-09-13 15:00:00,49.93,49.98,49.85,49.92,23300.0,49.93,49.98,49.85,49.92,23300.0
2011-09-13 15:05:00,49.93,49.99,49.87,49.93,35100.0,49.93,49.99,49.87,49.93,35100.0
2011-09-13 15:10:00,49.94,49.97,49.86,49.91,23000.0,49.94,49.97,49.86,49.91,23000.0
2011-09-13 15:15:00,49.9,49.95,49.6,49.69,39400.0,49.9,49.95,49.6,49.69,39400.0
2011-09-13 15:20:00,49.69,49.89,49.6,49.83,30800.0,49.69,49.89,49.6,49.83,30800.0
2011-09-13 15:25:00,49.83,50.0,49.72,49.97,44900.0,49.83,50.0,49.72,49.97,44900.0
2011-09-13 15:30:00,49.95,50.47,49.95,50.42,227400.0,49.95,50.47,49.95,50.42,227400.0
2011-09-13 15:35:00,50.44,50.44,50.05,50.16,85400.0,50.44,50.44,50.05,50.16,85400.0
2011-09-13 15:40:00,50.17,50.42,50.06,50.25,38500.0,50.17,50.42,50.06,50.25,38500.0
2011-09-13 15:45:00,50.25,50.43,50.13,50.21,69800.0,50.25,50.43,50.13,50.21,69800.0
2011-09-13 15:50:00,50.21,50.37,50.14,50.35,104900.0,50.21,50.37,50.14,50.35,104900.0
2011-09-13 15:55:00,50.34,50.37,50.14,50.18,157900.0,50.34,50.37,50.14,50.18,157900.0
2011-09-14 09:30:00,50.21,50.97,50.21,50.97,47400.0,50.21,50.97,50.21,50.97,47400.0
2011-09-14 09:35:00,50.91,50.91,50.46,50.55,21100.0,50.91,50.91,50.46,50.55,21100.0
2011-09-14 09:40:00,50.47,50.53,50.21,50.25,36900.0,50.47,50.53,50.21,50.25,36900.0
2011-09-14 09:45:00,50.26,50.76,50.24,50.71,37600.0,50.26,50.76,50.24,50.71,37600.0
2011-09-14 09:50:00,50.75,50.87,50.6,50.77,26000.0,50.75,50.87,50.6,50.77,26000.0
2011-09-14 09:55:00,50.73,50.83,50.39,50.39,24700.0,50.73,50.83,50.39,50.39,24700.0
2011-09-14 10:00:00,50.41,50.59,50.06,50.19,15800.0,50.41,50.59,50.06,50.19,15800.0
2011-09-14 10:05:00,50.22,50.46,50.22,50.3,14900.0,50.22,50.46,50.22,50.3,14900.0
2011-09-14 10:10:00,50.32,50.48,50.3,50.46,18500.0,50.32,50.48,50.3,50.46,18500.0
2011-09-14 10:15:00,50.44,50.44,49.65,49.66,38100.0,50.44,50.44,49.65,49.66,38100.0
2011-09-14 10:20:00,49.66,49.78,49.5,49.61,39800.0,49.66,49.78,49.5,49.61,39800.0
2011-09-14 10:25:00,49.61,49.82,49.61,49.73,22900.0,49.61,49.82,49.61,49.73,22900.0
2011-09-14 10:30:00,49.71,49.89,49.52,49.84,52000.0,49.71,49.89,49.52,49.84,52000.0
2011-09-14 10:35:00,49.83,50.18,49.6,50.15,77500.0,49.83,50.18,49.6,50.15,77500.0
2011-09-14 10:40:00,50.18,50.18,49.94,49.96,41700.0,50.18,50.18,49.94,49.96,41700.0
2011-09-14 10:45:00,49.94,50.09,49.7,49.83,36400.0,49.94,50.09,49.7,49.83,36400.0
2011-09-14 10:50:00,49.81,49.95,49.72,49.9,50900.0,49.81,49.95,49.72,49.9,50900.0
2011-09-14 10:55:00,49.87,49.89,49.6,49.89,16300.0,49.87,49.89,49.6,49.89,16300.0
2011-09-14 11:00:00,49.88,49.96,49.77,49.86,14700.0,49.88,49.96,49.77,49.86,14700.0
2011-09-14 11:05:00,49.93,50.03,49.88,49.88,14700.0,49.93,50.03,49.88,49.88,14700.0
2011-09-14 11:10:00,49.91,50.05,49.78,50.0,18200.0,49.91,50.05,49.78,50.0,18200.0
2011-09-14 11:15:00,50.04,50.06,49.92,49.92,14300.0,50.04,50.06,49.92,49.92,14300.0
2011-09-14 11:20:00,49.93,50.04,49.91,49.99,40200.0,49.93,50.04,49.91,49.99,40200.0
2011-09-14 11:25:00,50.01,50.04,49.97,50.0,14600.0,50.01,50.04,49.97,50.0,14600.0
2011-09-14 11:30:00,50.0,50.08,49.96,49.98,17500.0,50.0,50.08,49.96,49.98,17500.0
2011-09-14 11:35:00,49.95,50.07,49.95,50.06,8600.0,49.95,50.07,49.95,50.06,8600.0
2011-09-14 11:40:00,50.09,50.12,49.98,49.99,17900.0,50.09,50.12,49.98,49.99,17900.0
2011-09-14 11:45:00,50.0,50.14,49.95,50.14,12500.0,50.0,50.14,49.95,50.14,12500.0
2011-09-14 11:50:00,50.14,50.31,50.07,50.25,36500.0,50.14,50.31,50.07,50.25,36500.0
2011-09-14 11:55:00,50.23,50.43,50.2,50.42,23900.0,50.23,50.43,50.2,50.42,23900.0
2011-09-14 12:00:00,50.42,50.52,50.32,50.48,24200.0,50.42,50.52,50.32,50.48,24200.0
2011-09-14 12:05:00,50.47,50.54,50.37,50.42,16500.0,50.47,50.54,50.37,50.42,16500.0
2011-09-14 12:10:00,50.45,50.48,50.37,50.42,11600.0,50.45,50.48,50.37,50.42,11600.0
2011-09-14 12:15:00,50.41,50.44,50.32,50.32,12700.0,50.41,50.44,50.32,50.32,12700.0
2011-09-14 12:20:00,50.31,50.4,50.28,50.35,12800.0,50.31,50.4,50.28,50.35,12800.0
2011-09-14 12:25:00,50.35,50.47,50.32,50.42,13300.0,50.35,50.47,50.32,50.42,13300.0
2011-09-14 12:30:00,50.47,50.64,50.47,50.63,16600.0,50.47,50.64,50.47,50.63,16600.0
2011-09-14 12:35:00,50.61,50.79,50.55,50.76,25400.0,50.61,50.79,50.55,50.76,25400.0
2011-09-14 12:40:00,50.77,50.98,50.76,50.8,25200.0,50.77,50.98,50.76,50.8,25200.0
2011-09-14 12:45:00,50.81,50.88,50.59,50.59,12600.0,50.81,50.88,50.59,50.59,12600.0
2011-09-14 12:50:00,50.59,50.59,50.46,50.46,7600.0,50.59,50.59,50.46,50.46,7600.0
2011-09-14 12:55:00,50.46,50.57,50.38,50.43,13300.0,50.46,50.57,50.38,50.43,13300.0
2011-09-14 13:00:00,50.43,50.43,50.33,50.37,9800.0,50.43,50.43,50.33,50.37,9800.0
2011-09-14 13:05:00,50.38,50.49,50.38,50.4,7000.0,50.38,50.49,50.38,50.4,7000.0
2011-09-14 13:10:00,50.42,50.45,50.31,50.32,6700.0,50.42,50.45,50.31,50.32,6700.0
2011-09-14 13:15:00,50.31,50.51,50.23,50.49,17300.0,50.31,50.51,50.23,50.49,17300.0
2011-09-14 13:20:00,50.51,50.55,50.47,50.51,14400.0,50.51,50.55,50.47,50.51,14400.0
2011-09-14 13:25:00,50.5,50.61,50.48,50.61,13500.0,50.5,50.61,50.48,50.61,13500.0
2011-09-14 13:30:00,50.61,50.62,50.52,50.59,11200.0,50.61,50.62,50.52,50.59,11200.0
2011-09-14 13:35:00,50.61,50.72,50.56,50.7,18500.0,50.61,50.72,50.56,50.7,18500.0
2011-09-14 13:40:00,50.7,50.78,50.68,50.72,23300.0,50.7,50.78,50.68,50.72,23300.0
2011-09-14 13:45:00,50.71,50.75,50.67,50.71,23000.0,50.71,50.75,50.67,50.71,23000.0
2011-09-14 13:50:00,50.73,50.75,50.55,50.61,24000.0,50.73,50.75,50.55,50.61,24000.0
2011-09-14 13:55:00,50.58,50.58,50.33,50.56,21400.0,50.58,50.58,50.33,50.56,21400.0
2011-09-14 14:00:00,50.58,50.73,50.55,50.73,26300.0,50.58,50.73,50.55,50.73,26300.0
2011-09-14 14:05:00,50.74,50.8,50.67,50.69,25200.0,50.74,50.8,50.67,50.69,25200.0
2011-09-14 14:10:00,50.7,50.8,50.58,50.77,42100.0,50.7,50.8,50.58,50.77,42100.0
2011-09-14 14:15:00,50.78,50.9,50.68,50.87,73800.0,50.78,50.9,50.68,50.87,73800.0
2011-09-14 14:20:00,50.87,50.95,50.74,50.74,19000.0,50.87,50.95,50.74,50.74,19000.0
2011-09-14 14:25:00,50.69,50.74,50.6,50.73,12200.0,50.69,50.74,50.6,50.73,12200.0
2011-09-14 14:30:00,50.75,50.78,50.63,50.66,12400.0,50.75,50.78,50.63,50.66,12400.0
2011-09-14 14:35:00,50.62,50.7,50.59,50.59,13400.0,50.62,50.7,50.59,50.59,13400.0
2011-09-14 14:40:00,50.58,50.67,50.58,50.62,15900.0,50.58,50.67,50.58,50.62,15900.0
2011-09-14 14:45:00,50.61,50.63,50.52,50.57,8300.0,50.61,50.63,50.52,50.57,8300.0
2011-09-14 14:50:00,50.54,50.65,50.5,50.65,15000.0,50.54,50.65,50.5,50.65,15000.0
2011-09-14 14:55:00,50.66,50.83,50.62,50.83,17200.0,50.66,50.83,50.62,50.83,17200.0
2011-09-14 15:00:00,50.83,50.89,50.79,50.8,15400.0,50.83,50.89,50.79,50.8,15400.0
2011-09-14 15:05:00,50.81,50.84,50.7,50.79,19100.0,50.81,50.84,50.7,50.79,19100.0
2011-09-14 15:10:00,50.8,50.89,50.79,50.84,16700.0,50.8,50.89,50.79,50.84,16700.0
2011-09-14 15:15:00,50.85,50.99,50.85,50.98,50000.0,50.85,50.99,50.85,50.98,50000.0
2011-09-14 15:20:00,50.98,51.02,50.94,51.0,29800.0,50.98,51.02,50.94,51.0,29800.0
2011-09-14 15:25:00,51.01,51.16,50.98,51.04,26400.0,51.01,51.16,50.98,51.04,26400.0
2011-09-14 15:30:00,51.03,51.17,50.93,51.15,33800.0,51.03,51.17,50.93,51.15,33800.0
2011-09-14 15:35:00,51.17,51.17,50.99,50.99,27200.0,51.17,51.17,50.99,50.99,27200.0
2011-09-14 15:40:00,50.99,51.05,50.8,50.81,15000.0,50.99,51.05,50.8,50.81,15000.0
2011-09-14 15:45:00,50.82,50.88,50.6,50.72,60900.0,50.82,50.88,50.6,50.72,60900.0
2011-09-14 15:50:00,50.74,50.87,50.74,50.79,67200.0,50.74,50.87,50.74,50.79,67200.0
2011-09-14 15:55:00,50.78,50.81,50.52,50.53,158500.0,50.78,50.81,50.52,50.53,158500.0
2011-09-15 09:30:00,51.06,51.17,50.43,50.77,55600.0,51.06,51.17,50.43,50.77,55600.0
2011-09-15 09:35:00,50.73,50.83,50.29,50.83,88400.0,50.73,50.83,50.29,50.83,88400.0
2011-09-15 09:40:00,50.86,50.97,50.24,50.24,105200.0,50.86,50.97,50.24,50.24,105200.0
2011-09-15 09:45:00,50.27,50.55,50.1,50.38,39500.0,50.27,50.55,50.1,50.38,39500.0
2011-09-15 09:50:00,50.35,50.49,50.15,50.33,31300.0,50.35,50.49,50.15,50.33,31300.0
2011-09-15 09:55:00,50.33,50.56,50.24,50.38,19600.0,50.33,50.56,50.24,50.38,19600.0
2011-09-15 10:00:00,50.42,50.75,50.23,50.65,25800.0,50.42,50.75,50.23,50.65,25800.0
2011-09-15 10:05:00,50.7,50.81,50.52,50.65,13900.0,50.7,50.81,50.52,50.65,13900.0
2011-09-15 10:10:00,50.64,50.68,50.44,50.45,18700.0,50.64,50.68,50.44,50.45,18700.0
2011-09-15 10:15:00,50.41,50.54,50.22,50.54,9300.0,50.41,50.54,50.22,50.54,9300.0
2011-09-15 10:20:00,50.52,50.54,50.28,50.3,19900.0,50.52,50.54,50.28,50.3,19900.0
2011-09-15 10:25:00,50.32,50.42,50.29,50.38,10900.0,50.32,50.42,50.29,50.38,10900.0
2011-09-15 10:30:00,50.38,50.41,50.26,50.26,13400.0,50.38,50.41,50.26,50.26,13400.0
2011-09-15 10:35:00,50.29,50.34,50.01,50.07,42900.0,50.29,50.34,50.01,50.07,42900.0
2011-09-15 10:40:00,50.05,50.22,50.03,50.1,24200.0,50.05,50.22,50.03,50.1,24200.0
2011-09-15 10:45:00,50.1,50.21,50.04,50.08,3900.0,50.1,50.21,50.04,50.08,3900.0
2011-09-15 10:50:00,50.04,50.05,49.83,49.83,4400.0,50.04,50.05,49.83,49.83,4400.0
2011-09-15 10:55:00,49.85,49.95,49.81,49.88,23200.0,49.85,49.95,49.81,49.88,23200.0
2011-09-15 11:00:00,49.88,49.96,49.73,49.93,23700.0,49.88,49.96,49.73,49.93,23700.0
2011-09-15 11:05:00,49.98,50.08,49.95,50.06,22500.0,49.98,50.08,49.95,50.06,22500.0
2011-09-15 11:10:00,50.06,50.09,49.83,49.92,12100.0,50.06,50.09,49.83,49.92,12100.0
2011-09-15 11:15:00,49.94,50.1,49.89,50.04,11300.0,49.94,50.1,49.89,50.04,11300.0
2011-09-15 11:20:00,50.08,50.08,49.99,50.01,13100.0,50.08,50.08,49.99,50.01,13100.0
2011-09-15 11:25:00,49.99,50.05,49.99,50.05,19500.0,49.99,50.05,49.99,50.05,19500.0
2011-09-15 11:30:00,50.05,50.06,49.99,49.99,23000.0,50.05,50.06,49.99,49.99,23000.0
2011-09-15 11:35:00,49.98,50.28,49.98,50.27,13500.0,49.98,50.28,49.98,50.27,13500.0
2011-09-15 11:40:00,50.3,50.3,50.1,50.1,22300.0,50.3,50.3,50.1,50.1,22300.0
2011-09-15 11:45:00,50.14,50.19,49.96,49.97,117900.0,50.14,50.19,49.96,49.97,117900.0
2011-09-15 11:50:00,49.98,50.08,49.94,50.0,95000.0,49.98,50.08,49.94,50.0,95000.0
2011-09-15 11:55:00,50.02,50.16,49.98,49.98,9600.0,50.02,50.16,49.98,49.98,9600.0
2011-09-15 12:00:00,50.01,50.1,49.97,50.03,10000.0,50.01,50.1,49.97,50.03,10000.0
2011-09-15 12:05:00,50.05,50.16,49.99,50.12,165800.0,50.05,50.16,49.99,50.12,165800.0
2011-09-15 12:10:00,50.11,50.27,50.0,50.08,28900.0,50.11,50.27,50.0,50.08,28900.0
2011-09-15 12:15:00,50.1,50.12,50.0,50.02,8400.0,50.1,50.12,50.0,50.02,8400.0
2011-09-15 12:20:00,50.03,50.06,50.0,50.03,22500.0,50.03,50.06,50.0,50.03,22500.0
2011-09-15 12:25:00,50.01,50.04,50.0,50.04,11800.0,50.01,50.04,50.0,50.04,11800.0
2011-09-15 12:30:00,50.04,50.06,50.0,50.01,14400.0,50.04,50.06,50.0,50.01,14400.0
2011-09-15 12:35:00,50.01,50.08,50.01,50.06,8900.0,50.01,50.08,50.01,50.06,8900.0
2011-09-15 12:40:00,50.06,50.08,50.0,50.01,6400.0,50.06,50.08,50.0,50.01,6400.0
2011-09-15 12:45:00,50.0,50.03,50.0,50.03,23500.0,50.0,50.03,50.0,50.03,23500.0
2011-09-15 12:50:00,50.04,50.06,49.99,50.0,26700.0,50.04,50.06,49.99,50.0,26700.0
2011-09-15 12:55:00,50.0,50.04,50.0,50.0,14500.0,50.0,50.04,50.0,50.0,14500.0
2011-09-15 13:00:00,50.02,50.1,50.01,50.02,34000.0,50.02,50.1,50.01,50.02,34000.0
2011-09-15 13:05:00,50.02,50.05,50.0,50.0,135100.0,50.02,50.05,50.0,50.0,135100.0
2011-09-15 13:10:00,50.02,50.04,49.86,49.86,72500.0,50.02,50.04,49.86,49.86,72500.0
2011-09-15 13:15:00,49.86,50.0,49.83,49.97,19600.0,49.86,50.0,49.83,49.97,19600.0
2011-09-15 13:20:00,49.97,50.03,49.96,49.99,17200.0,49.97,50.03,49.96,49.99,17200.0
2011-09-15 13:25:00,50.0,50.04,49.95,49.96,7500.0,50.0,50.04,49.95,49.96,7500.0
2011-09-15 13:30:00,49.97,50.03,49.93,50.02,9500.0,49.97,50.03,49.93,50.02,9500.0
2011-09-15 13:35:00,50.03,50.12,50.02,50.11,16500.0,50.03,50.12,50.02,50.11,16500.0
2011-09-15 13:40:00,50.11,50.18,50.07,50.17,8900.0,50.11,50.18,50.07,50.17,8900.0
2011-09-15 13:45:00,50.2,50.25,50.12,50.23,11100.0,50.2,50.25,50.12,50.23,11100.0
2011-09-15 13:50:00,50.19,50.29,50.16,50.26,26200.0,50.19,50.29,50.16,50.26,26200.0
2011-09-15 13:55:00,50.26,50.26,50.14,50.19,60500.0,50.26,50.26,50.14,50.19,60500.0
2011-09-15 14:00:00,50.22,50.29,50.2,50.25,14600.0,50.22,50.29,50.2,50.25,14600.0
2011-09-15 14:05:00,50.26,50.33,50.21,50.33,17400.0,50.26,50.33,50.21,50.33,17400.0
2011-09-15 14:10:00,50.34,50.43,50.3,50.3,51200.0,50.34,50.43,50.3,50.3,51200.0
2011-09-15 14:15:00,50.3,50.46,50.3,50.39,24000.0,50.3,50.46,50.3,50.39,24000.0
2011-09-15 14:20:00,50.38,50.4,50.26,50.26,9300.0,50.38,50.4,50.26,50.26,9300.0
2011-09-15 14:25:00,50.25,50.35,50.25,50.32,9100.0,50.25,50.35,50.25,50.32,9100.0
2011-09-15 14:30:00,50.35,50.4,50.3,50.4,8400.0,50.35,50.4,50.3,50.4,8400.0
2011-09-15 14:35:00,50.4,50.42,50.3,50.32,7000.0,50.4,50.42,50.3,50.32,7000.0
2011-09-15 14:40:00,50.34,50.35,50.3,50.31,13100.0,50.34,50.35,50.3,50.31,13100.0
2011-09-15 14:45:00,50.33,50.38,50.22,50.27,12300.0,50.33,50.38,50.22,50.27,12300.0
2011-09-15 14:50:00,50.3,50.43,50.27,50.41,7500.0,50.3,50.43,50.27,50.41,7500.0
2011-09-15 14:55:00,50.41,50.45,50.34,50.38,10100.0,50.41,50.45,50.34,50.38,10100.0
2011-09-15 15:00:00,50.39,50.41,50.22,50.22,35100.0,50.39,50.41,50.22,50.22,35100.0
2011-09-15 15:05:00,50.23,50.3,50.22,50.27,15300.0,50.23,50.3,50.22,50.27,15300.0
2011-09-15 15:10:00,50.26,50.33,50.21,50.27,20700.0,50.26,50.33,50.21,50.27,20700.0
2011-09-15 15:15:00,50.27,50.28,50.07,50.08,50900.0,50.27,50.28,50.07,50.08,50900.0
2011-09-15 15:20:00,50.1,50.2,50.05,50.18,21300.0,50.1,50.2,50.05,50.18,21300.0
2011-09-15 15:25:00,50.18,50.21,50.06,50.13,15200.0,50.18,50.21,50.06,50.13,15200.0
2011-09-15 15:30:00,50.13,50.17,50.06,50.16,23600.0,50.13,50.17,50.06,50.16,23600.0
2011-09-15 15:35:00,50.17,50.2,50.12,50.15,25200.0,50.17,50.2,50.12,50.15,25200.0
2011-09-15 15:40:00,50.16,50.2,50.06,50.1,41400.0,50.16,50.2,50.06,50.1,41400.0
2011-09-15 15:45:00,50.11,50.17,50.0,50.17,98900.0,50.11,50.17,50.0,50.17,98900.0
2011-09-15 15:50:00,50.16,50.2,50.09,50.11,49200.0,50.16,50.2,50.09,50.11,49200.0
2011-09-15 15:55:00,50.11,50.19,50.02,50.12,239900.0,50.11,50.19,50.02,50.12,239900.0
2011-09-16 09:30:00,50.3,50.75,50.12,50.74,486200.0,50.3,50.75,50.12,50.74,486200.0
2011-09-16 09:35:00,50.75,50.75,50.25,50.43,32800.0,50.75,50.75,50.25,50.43,32800.0
2011-09-16 09:40:00,50.51,50.63,50.27,50.41,45000.0,50.51,50.63,50.27,50.41,45000.0
2011-09-16 09:45:00,50.46,50.69,50.33,50.69,26400.0,50.46,50.69,50.33,50.69,26400.0
2011-09-16 09:50:00,50.68,50.73,50.46,50.71,16500.0,50.68,50.73,50.46,50.71,16500.0
2011-09-16 09:55:00,50.71,50.9,50.48,50.62,50000.0,50.71,50.9,50.48,50.62,50000.0
2011-09-16 10:00:00,50.6,50.85,50.6,50.76,14700.0,50.6,50.85,50.6,50.76,14700.0
2011-09-16 10:05:00,50.71,50.95,50.69,50.87,13500.0,50.71,50.95,50.69,50.87,13500.0
2011-09-16 10:10:00,50.89,51.08,50.85,51.05,12400.0,50.89,51.08,50.85,51.05,12400.0
2011-09-16 10:15:00,51.06,51.11,50.74,50.88,12800.0,51.06,51.11,50.74,50.88,12800.0
2011-09-16 10:20:00,50.92,50.97,50.64,50.64,13600.0,50.92,50.97,50.64,50.64,13600.0
2011-09-16 10:25:00,50.63,50.72,50.45,50.56,97400.0,50.63,50.72,50.45,50.56,97400.0
2011-09-16 10:30:00,50.62,50.65,50.44,50.44,15800.0,50.62,50.65,50.44,50.44,15800.0
2011-09-16 10:35:00,50.43,50.49,50.34,50.36,6000.0,50.43,50.49,50.34,50.36,6000.0
2011-09-16 10:40:00,50.34,50.64,50.32,50.34,8900.0,50.34,50.64,50.32,50.34,8900.0
2011-09-16 10:45:00,50.36,50.38,50.24,50.35,8300.0,50.36,50.38,50.24,50.35,8300.0
2011-09-16 10:50:00,50.36,50.41,50.26,50.31,5000.0,50.36,50.41,50.26,50.31,5000.0
2011-09-16 10:55:00,50.28,50.44,50.12,50.44,20700.0,50.28,50.44,50.12,50.44,20700.0
2011-09-16 11:00:00,50.42,50.56,50.38,50.5,7800.0,50.42,50.56,50.38,50.5,7800.0
2011-09-16 11:05:00,50.52,50.69,50.49,50.57,6800.0,50.52,50.69,50.49,50.57,6800.0
2011-09-16 11:10:00,50.57,50.75,50.57,50.64,9000.0,50.57,50.75,50.57,50.64,9000.0
2011-09-16 11:15:00,50.66,50.75,50.63,50.69,10100.0,50.66,50.75,50.63,50.69,10100.0
2011-09-16 11:20:00,50.68,50.7,50.57,50.63,8400.0,50.68,50.7,50.57,50.63,8400.0
2011-09-16 11:25:00,50.63,50.66,50.52,50.61,12900.0,50.63,50.66,50.52,50.61,12900.0
2011-09-16 11:30:00,50.62,50.71,50.51,50.71,7300.0,50.62,50.71,50.51,50.71,7300.0
2011-09-16 11:35:00,50.72,50.75,50.64,50.64,7500.0,50.72,50.75,50.64,50.64,7500.0
2011-09-16 11:40:00,50.65,50.76,50.62,50.66,8000.0,50.65,50.76,50.62,50.66,8000.0
2011-09-16 11:45:00,50.69,50.69,50.51,50.61,7100.0,50.69,50.69,50.51,50.61,7100.0
2011-09-16 11:50:00,50.63,50.67,50.56,50.61,8500.0,50.63,50.67,50.56,50.61,8500.0
2011-09-16 11:55:00,50.61,50.68,50.57,50.57,10000.0,50.61,50.68,50.57,50.57,10000.0
2011-09-16 12:00:00,50.55,50.62,50.54,50.62,8500.0,50.55,50.62,50.54,50.62,8500.0
2011-09-16 12:05:00,50.63,50.73,50.63,50.68,7900.0,50.63,50.73,50.63,50.68,7900.0
2011-09-16 12:10:00,50.69,50.69,50.55,50.61,9600.0,50.69,50.69,50.55,50.61,9600.0
2011-09-16 12:15:00,50.61,50.71,50.6,50.6,8900.0,50.61,50.71,50.6,50.6,8900.0
2011-09-16 12:20:00,50.6,50.65,50.46,50.64,11000.0,50.6,50.65,50.46,50.64,11000.0
2011-09-16 12:25:00,50.67,50.74,50.65,50.65,9500.0,50.67,50.74,50.65,50.65,9500.0
2011-09-16 12:30:00,50.67,50.73,50.65,50.67,8000.0,50.67,50.73,50.65,50.67,8000.0
2011-09-16 12:35:00,50.7,50.8,50.7,50.72,2600.0,50.7,50.8,50.7,50.72,2600.0
2011-09-16 12:40:00,50.73,50.76,50.63,50.67,5400.0,50.73,50.76,50.63,50.67,5400.0
2011-09-16 12:45:00,50.67,50.76,50.66,50.71,6700.0,50.67,50.76,50.66,50.71,6700.0
2011-09-16 12:50:00,50.7,50.7,50.45,50.56,15600.0,50.7,50.7,50.45,50.56,15600.0
2011-09-16 12:55:00,50.56,50.64,50.56,50.59,9300.0,50.56,50.64,50.56,50.59,9300.0
2011-09-16 13:00:00,50.59,50.59,50.39,50.46,7600.0,50.59,50.59,50.39,50.46,7600.0
2011-09-16 13:05:00,50.48,50.66,50.47,50.48,9000.0,50.48,50.66,50.47,50.48,9000.0
2011-09-16 13:10:00,50.51,50.55,50.47,50.53,4700.0,50.51,50.55,50.47,50.53,4700.0
2011-09-16 13:15:00,50.53,50.64,50.52,50.54,5300.0,50.53,50.64,50.52,50.54,5300.0
2011-09-16 13:20:00,50.52,50.6,50.46,50.56,14100.0,50.52,50.6,50.46,50.56,14100.0
2011-09-16 13:25:00,50.55,50.55,50.34,50.35,41000.0,50.55,50.55,50.34,50.35,41000.0
2011-09-16 13:30:00,50.36,50.38,50.17,50.17,9500.0,50.36,50.38,50.17,50.17,9500.0
2011-09-16 13:35:00,50.17,50.2,50.03,50.18,10200.0,50.17,50.2,50.03,50.18,10200.0
2011-09-16 13:40:00,50.18,50.27,50.14,50.23,3400.0,50.18,50.27,50.14,50.23,3400.0
2011-09-16 13:45:00,50.25,50.25,50.04,50.11,9400.0,50.25,50.25,50.04,50.11,9400.0
2011-09-16 13:50:00,50.1,50.21,50.03,50.03,8900.0,50.1,50.21,50.03,50.03,8900.0
2011-09-16 13:55:00,50.05,50.15,50.03,50.11,9400.0,50.05,50.15,50.03,50.11,9400.0
2011-09-16 14:00:00,50.12,50.28,50.12,50.28,9800.0,50.12,50.28,50.12,50.28,9800.0
2011-09-16 14:05:00,50.29,50.44,50.26,50.36,11700.0,50.29,50.44,50.26,50.36,11700.0
2011-09-16 14:10:00,50.37,50.43,50.24,50.25,15200.0,50.37,50.43,50.24,50.25,15200.0
2011-09-16 14:15:00,50.27,50.4,50.25,50.29,20500.0,50.27,50.4,50.25,50.29,20500.0
2011-09-16 14:20:00,50.33,50.39,50.32,50.36,5400.0,50.33,50.39,50.32,50.36,5400.0
2011-09-16 14:25:00,50.34,50.44,50.28,50.28,11200.0,50.34,50.44,50.28,50.28,11200.0
2011-09-16 14:30:00,50.31,50.41,50.29,50.33,7800.0,50.31,50.41,50.29,50.33,7800.0
2011-09-16 14:35:00,50.33,50.4,50.33,50.37,5500.0,50.33,50.4,50.33,50.37,5500.0
2011-09-16 14:40:00,50.37,50.44,50.36,50.38,8400.0,50.37,50.44,50.36,50.38,8400.0
2011-09-16 14:45:00,50.38,50.54,50.37,50.45,15900.0,50.38,50.54,50.37,50.45,15900.0
2011-09-16 14:50:00,50.45,50.46,50.38,50.46,8100.0,50.45,50.46,50.38,50.46,8100.0
2011-09-16 14:55:00,50.48,50.51,50.45,50.49,7700.0,50.48,50.51,50.45,50.49,7700.0
2011-09-16 15:00:00,50.49,50.5,50.37,50.39,12400.0,50.49,50.5,50.37,50.39,12400.0
2011-09-16 15:05:00,50.41,50.44,50.33,50.33,10800.0,50.41,50.44,50.33,50.33,10800.0
2011-09-16 15:10:00,50.39,50.51,50.39,50.45,23500.0,50.39,50.51,50.39,50.45,23500.0
2011-09-16 15:15:00,50.48,50.49,50.36,50.42,8300.0,50.48,50.49,50.36,50.42,8300.0
2011-09-16 15:20:00,50.43,50.49,50.35,50.43,12500.0,50.43,50.49,50.35,50.43,12500.0
2011-09-16 15:25:00,50.44,50.44,50.34,50.4,12500.0,50.44,50.44,50.34,50.4,12500.0
2011-09-16 15:30:00,50.42,50.53,50.39,50.5,18000.0,50.42,50.53,50.39,50.5,18000.0
2011-09-16 15:35:00,50.5,50.53,50.38,50.42,25700.0,50.5,50.53,50.38,50.42,25700.0
2011-09-16 15:40:00,50.45,50.46,50.33,50.39,28000.0,50.45,50.46,50.33,50.39,28000.0
2011-09-16 15:45:00,50.39,50.52,50.38,50.47,41800.0,50.39,50.52,50.38,50.47,41800.0
2011-09-16 15:50:00,50.45,50.58,50.39,50.44,84000.0,50.45,50.58,50.39,50.44,84000.0
2011-09-16 15:55:00,50.48,50.54,50.45,50.52,62500.0,50.48,50.54,50.45,50.52,62500.0
2011-09-19 09:30:00,49.78,49.78,48.52,48.71,94300.0,49.78,49.78,48.52,48.71,94300.0
2011-09-19 09:35:00,48.7,49.22,48.51,49.05,50000.0,48.7,49.22,48.51,49.05,50000.0
2011-09-19 09:40:00,49.02,49.04,48.55,48.55,49100.0,49.02,49.04,48.55,48.55,49100.0
2011-09-19 09:45:00,48.54,48.82,48.45,48.76,53400.0,48.54,48.82,48.45,48.76,53400.0
2011-09-19 09:50:00,48.76,49.32,48.64,49.26,40500.0,48.76,49.32,48.64,49.26,40500.0
2011-09-19 09:55:00,49.24,49.76,49.13,49.69,95100.0,49.24,49.76,49.13,49.69,95100.0
2011-09-19 10:00:00,49.65,50.03,49.62,49.87,32300.0,49.65,50.03,49.62,49.87,32300.0
2011-09-19 10:05:00,49.86,50.34,49.86,50.03,13500.0,49.86,50.34,49.86,50.03,13500.0
2011-09-19 10:10:00,50.04,50.09,49.9,49.95,28000.0,50.04,50.09,49.9,49.95,28000.0
2011-09-19 10:15:00,49.94,50.0,49.57,49.76,27700.0,49.94,50.0,49.57,49.76,27700.0
2011-09-19 10:20:00,49.72,49.82,49.66,49.74,34000.0,49.72,49.82,49.66,49.74,34000.0
2011-09-19 10:25:00,49.75,49.85,49.59,49.82,20600.0,49.75,49.85,49.59,49.82,20600.0
2011-09-19 10:30:00,49.8,49.95,49.78,49.91,6300.0,49.8,49.95,49.78,49.91,6300.0
2011-09-19 10:35:00,49.91,49.94,49.71,49.76,7200.0,49.91,49.94,49.71,49.76,7200.0
2011-09-19 10:40:00,49.76,49.85,49.67,49.79,14800.0,49.76,49.85,49.67,49.79,14800.0
2011-09-19 10:45:00,49.75,49.85,49.71,49.81,16000.0,49.75,49.85,49.71,49.81,16000.0
2011-09-19 10:50:00,49.82,49.99,49.77,49.99,8200.0,49.82,49.99,49.77,49.99,8200.0
2011-09-19 10:55:00,49.99,50.07,49.98,50.03,64600.0,49.99,50.07,49.98,50.03,64600.0
2011-09-19 11:00:00,50.05,50.14,50.02,50.1,10000.0,50.05,50.14,50.02,50.1,10000.0
2011-09-19 11:05:00,50.1,50.22,50.05,50.09,14600.0,50.1,50.22,50.05,50.09,14600.0
2011-09-19 11:10:00,50.07,50.1,50.0,50.1,19200.0,50.07,50.1,50.0,50.1,19200.0
2011-09-19 11:15:00,50.09,50.13,50.05,50.07,5500.0,50.09,50.13,50.05,50.07,5500.0
2011-09-19 11:20:00,50.07,50.24,50.07,50.2,7100.0,50.07,50.24,50.07,50.2,7100.0
2011-09-19 11:25:00,50.19,50.19,50.01,50.03,7300.0,50.19,50.19,50.01,50.03,7300.0
2011-09-19 11:30:00,50.0,50.06,49.95,50.02,61300.0,50.0,50.06,49.95,50.02,61300.0
2011-09-19 11:35:00,50.02,50.31,50.02,50.26,8600.0,50.02,50.31,50.02,50.26,8600.0
2011-09-19 11:40:00,50.27,50.32,50.06,50.07,43200.0,50.27,50.32,50.06,50.07,43200.0
2011-09-19 11:45:00,50.05,50.37,50.03,50.21,22500.0,50.05,50.37,50.03,50.21,22500.0
2011-09-19 11:50:00,50.24,50.24,50.12,50.22,7800.0,50.24,50.24,50.12,50.22,7800.0
2011-09-19 11:55:00,50.26,50.32,50.21,50.28,3200.0,50.26,50.32,50.21,50.28,3200.0
2011-09-19 12:00:00,50.31,50.54,50.31,50.5,3600.0,50.31,50.54,50.31,50.5,3600.0
2011-09-19 12:05:00,50.52,50.53,50.29,50.32,3700.0,50.52,50.53,50.29,50.32,3700.0
2011-09-19 12:10:00,50.31,50.35,50.05,50.07,14600.0,50.31,50.35,50.05,50.07,14600.0
2011-09-19 12:15:00,50.07,50.21,50.04,50.09,4100.0,50.07,50.21,50.04,50.09,4100.0
2011-09-19 12:20:00,50.09,50.1,50.0,50.0,9900.0,50.09,50.1,50.0,50.0,9900.0
2011-09-19 12:25:00,50.02,50.1,50.0,50.1,8500.0,50.02,50.1,50.0,50.1,8500.0
2011-09-19 12:30:00,50.09,50.12,50.0,50.12,7200.0,50.09,50.12,50.0,50.12,7200.0
2011-09-19 12:35:00,50.14,50.35,50.13,50.3,40700.0,50.14,50.35,50.13,50.3,40700.0
2011-09-19 12:40:00,50.31,50.61,50.26,50.57,34600.0,50.31,50.61,50.26,50.57,34600.0
2011-09-19 12:45:00,50.55,50.65,50.41,50.5,17500.0,50.55,50.65,50.41,50.5,17500.0
2011-09-19 12:50:00,50.48,50.71,50.4,50.57,20600.0,50.48,50.71,50.4,50.57,20600.0
2011-09-19 12:55:00,50.54,50.79,50.54,50.67,22300.0,50.54,50.79,50.54,50.67,22300.0
2011-09-19 13:00:00,50.72,50.74,50.4,50.45,22900.0,50.72,50.74,50.4,50.45,22900.0
2011-09-19 13:05:00,50.48,50.55,50.44,50.48,7200.0,50.48,50.55,50.44,50.48,7200.0
2011-09-19 13:10:00,50.51,50.53,50.31,50.35,8300.0,50.51,50.53,50.31,50.35,8300.0
2011-09-19 13:15:00,50.33,50.33,50.11,50.21,23500.0,50.33,50.33,50.11,50.21,23500.0
2011-09-19 13:20:00,50.23,50.44,50.23,50.43,4600.0,50.23,50.44,50.23,50.43,4600.0
2011-09-19 13:25:00,50.41,50.41,50.29,50.38,3400.0,50.41,50.41,50.29,50.38,3400.0
2011-09-19 13:30:00,50.38,50.42,50.27,50.42,5300.0,50.38,50.42,50.27,50.42,5300.0
2011-09-19 13:35:00,50.42,50.48,50.27,50.27,5400.0,50.42,50.48,50.27,50.27,5400.0
2011-09-19 13:40:00,50.3,50.42,50.3,50.39,1500.0,50.3,50.42,50.3,50.39,1500.0
2011-09-19 13:45:00,50.41,50.42,50.25,50.3,6500.0,50.41,50.42,50.25,50.3,6500.0
2011-09-19 13:50:00,50.31,50.31,50.15,50.17,4200.0,50.31,50.31,50.15,50.17,4200.0
2011-09-19 13:55:00,50.18,50.23,50.14,50.2,7700.0,50.18,50.23,50.14,50.2,7700.0
2011-09-19 14:00:00,50.21,50.22,50.0,50.01,18900.0,50.21,50.22,50.0,50.01,18900.0
2011-09-19 14:05:00,50.01,50.19,50.0,50.13,11300.0,50.01,50.19,50.0,50.13,11300.0
2011-09-19 14:10:00,50.12,50.29,50.12,50.21,6900.0,50.12,50.29,50.12,50.21,6900.0
2011-09-19 14:15:00,50.19,50.33,50.16,50.19,7200.0,50.19,50.33,50.16,50.19,7200.0
2011-09-19 14:20:00,50.2,50.27,50.16,50.16,3700.0,50.2,50.27,50.16,50.16,3700.0
2011-09-19 14:25:00,50.2,50.2,50.03,50.04,3300.0,50.2,50.2,50.03,50.04,3300.0
2011-09-19 14:30:00,50.05,50.07,50.01,50.04,5800.0,50.05,50.07,50.01,50.04,5800.0
2011-09-19 14:35:00,50.01,50.23,50.01,50.23,4100.0,50.01,50.23,50.01,50.23,4100.0
2011-09-19 14:40:00,50.23,50.26,50.1,50.11,8400.0,50.23,50.26,50.1,50.11,8400.0
2011-09-19 14:45:00,50.1,50.12,50.02,50.11,10300.0,50.1,50.12,50.02,50.11,10300.0
2011-09-19 14:50:00,50.11,50.12,50.0,50.05,33900.0,50.11,50.12,50.0,50.05,33900.0
2011-09-19 14:55:00,50.02,50.04,50.0,50.02,15100.0,50.02,50.04,50.0,50.02,15100.0
2011-09-19 15:00:00,50.03,50.11,50.01,50.08,43000.0,50.03,50.11,50.01,50.08,43000.0
2011-09-19 15:05:00,50.06,50.1,50.02,50.05,21300.0,50.06,50.1,50.02,50.05,21300.0
2011-09-19 15:10:00,50.06,50.36,50.06,50.31,37100.0,50.06,50.36,50.06,50.31,37100.0
2011-09-19 15:15:00,50.33,50.49,50.26,50.33,27300.0,50.33,50.49,50.26,50.33,27300.0
2011-09-19 15:20:00,50.32,50.68,50.29,50.53,35600.0,50.32,50.68,50.29,50.53,35600.0
2011-09-19 15:25:00,50.53,50.58,50.37,50.4,40300.0,50.53,50.58,50.37,50.4,40300.0
2011-09-19 15:30:00,50.4,50.52,50.32,50.39,77100.0,50.4,50.52,50.32,50.39,77100.0
2011-09-19 15:35:00,50.37,50.46,50.3,50.31,25600.0,50.37,50.46,50.3,50.31,25600.0
2011-09-19 15:40:00,50.31,50.41,50.25,50.3,28600.0,50.31,50.41,50.25,50.3,28600.0
2011-09-19 15:45:00,50.3,50.36,50.1,50.17,40900.0,50.3,50.36,50.1,50.17,40900.0
2011-09-19 15:50:00,50.16,50.26,50.13,50.22,78200.0,50.16,50.26,50.13,50.22,78200.0
2011-09-19 15:55:00,50.25,50.33,50.08,50.19,54200.0,50.25,50.33,50.08,50.19,54200.0
2011-09-20 09:30:00,50.36,50.84,50.27,50.6,44800.0,50.36,50.84,50.27,50.6,44800.0
2011-09-20 09:35:00,50.58,50.74,50.23,50.37,10900.0,50.58,50.74,50.23,50.37,10900.0
2011-09-20 09:40:00,50.4,50.48,50.01,50.19,31400.0,50.4,50.48,50.01,50.19,31400.0
2011-09-20 09:45:00,50.18,50.3,50.1,50.15,32100.0,50.18,50.3,50.1,50.15,32100.0
2011-09-20 09:50:00,50.14,50.18,50.03,50.09,30200.0,50.14,50.18,50.03,50.09,30200.0
2011-09-20 09:55:00,50.07,50.59,50.07,50.59,14300.0,50.07,50.59,50.07,50.59,14300.0
2011-09-20 10:00:00,50.61,50.93,50.45,50.81,12400.0,50.61,50.93,50.45,50.81,12400.0
2011-09-20 10:05:00,50.86,50.99,50.63,50.69,11700.0,50.86,50.99,50.63,50.69,11700.0
2011-09-20 10:10:00,50.67,50.9,50.59,50.88,10500.0,50.67,50.9,50.59,50.88,10500.0
2011-09-20 10:15:00,50.97,51.23,50.79,51.16,21400.0,50.97,51.23,50.79,51.16,21400.0
2011-09-20 10:20:00,51.22,51.27,51.0,51.1,27300.0,51.22,51.27,51.0,51.1,27300.0
2011-09-20 10:25:00,51.09,51.26,51.03,51.15,42000.0,51.09,51.26,51.03,51.15,42000.0
2011-09-20 10:30:00,51.14,51.15,51.04,51.11,16200.0,51.14,51.15,51.04,51.11,16200.0
2011-09-20 10:35:00,51.07,51.25,51.07,51.17,35100.0,51.07,51.25,51.07,51.17,35100.0
2011-09-20 10:40:00,51.18,51.32,51.15,51.32,37100.0,51.18,51.32,51.15,51.32,37100.0
2011-09-20 10:45:00,51.34,51.5,51.25,51.49,24300.0,51.34,51.5,51.25,51.49,24300.0
2011-09-20 10:50:00,51.48,51.75,51.48,51.57,42100.0,51.48,51.75,51.48,51.57,42100.0
2011-09-20 10:55:00,51.58,51.58,51.36,51.47,34800.0,51.58,51.58,51.36,51.47,34800.0
2011-09-20 11:00:00,51.47,51.58,51.46,51.51,12000.0,51.47,51.58,51.46,51.51,12000.0
2011-09-20 11:05:00,51.51,51.69,51.51,51.61,34100.0,51.51,51.69,51.51,51.61,34100.0
2011-09-20 11:10:00,51.61,51.61,51.42,51.53,16800.0,51.61,51.61,51.42,51.53,16800.0
2011-09-20 11:15:00,51.56,51.62,51.29,51.35,8300.0,51.56,51.62,51.29,51.35,8300.0
2011-09-20 11:20:00,51.35,51.52,51.28,51.5,15800.0,51.35,51.52,51.28,51.5,15800.0
2011-09-20 11:25:00,51.56,51.66,51.47,51.58,18900.0,51.56,51.66,51.47,51.58,18900.0
2011-09-20 11:30:00,51.57,51.8,51.56,51.8,15400.0,51.57,51.8,51.56,51.8,15400.0
2011-09-20 11:35:00,51.74,51.75,51.47,51.49,36300.0,51.74,51.75,51.47,51.49,36300.0
2011-09-20 11:40:00,51.49,51.57,51.47,51.53,19600.0,51.49,51.57,51.47,51.53,19600.0
2011-09-20 11:45:00,51.54,51.61,51.52,51.6,19100.0,51.54,51.61,51.52,51.6,19100.0
2011-09-20 11:50:00,51.59,51.72,51.57,51.65,11500.0,51.59,51.72,51.57,51.65,11500.0
2011-09-20 11:55:00,51.65,51.86,51.65,51.81,9000.0,51.65,51.86,51.65,51.81,9000.0
2011-09-20 12:00:00,51.81,51.81,51.59,51.63,9200.0,51.81,51.81,51.59,51.63,9200.0
2011-09-20 12:05:00,51.61,51.69,51.54,51.59,9800.0,51.61,51.69,51.54,51.59,9800.0
2011-09-20 12:10:00,51.57,51.6,51.46,51.59,10200.0,51.57,51.6,51.46,51.59,10200.0
2011-09-20 12:15:00,51.56,51.82,51.55,51.8,12400.0,51.56,51.82,51.55,51.8,12400.0
2011-09-20 12:20:00,51.8,51.81,51.67,51.75,10000.0,51.8,51.81,51.67,51.75,10000.0
2011-09-20 12:25:00,51.77,51.88,51.77,51.85,6900.0,51.77,51.88,51.77,51.85,6900.0
2011-09-20 12:30:00,51.83,51.85,51.7,51.76,7300.0,51.83,51.85,51.7,51.76,7300.0
2011-09-20 12:35:00,51.78,51.78,51.62,51.68,8800.0,51.78,51.78,51.62,51.68,8800.0
2011-09-20 12:40:00,51.7,51.75,51.56,51.61,8200.0,51.7,51.75,51.56,51.61,8200.0
2011-09-20 12:45:00,51.62,51.75,51.62,51.74,4000.0,51.62,51.75,51.62,51.74,4000.0
2011-09-20 12:50:00,51.75,51.82,51.73,51.78,6400.0,51.75,51.82,51.73,51.78,6400.0
2011-09-20 12:55:00,51.79,51.81,51.69,51.71,6300.0,51.79,51.81,51.69,51.71,6300.0
2011-09-20 13:00:00,51.73,51.83,51.7,51.72,11400.0,51.73,51.83,51.7,51.72,11400.0
2011-09-20 13:05:00,51.72,51.72,51.59,51.68,12700.0,51.72,51.72,51.59,51.68,12700.0
2011-09-20 13:10:00,51.68,51.95,51.68,51.95,16500.0,51.68,51.95,51.68,51.95,16500.0
2011-09-20 13:15:00,51.94,51.94,51.8,51.84,23800.0,51.94,51.94,51.8,51.84,23800.0
2011-09-20 13:20:00,51.85,51.87,51.72,51.87,17600.0,51.85,51.87,51.72,51.87,17600.0
2011-09-20 13:25:00,51.87,51.9,51.8,51.84,22400.0,51.87,51.9,51.8,51.84,22400.0
2011-09-20 13:30:00,51.84,51.85,51.79,51.85,10600.0,51.84,51.85,51.79,51.85,10600.0
2011-09-20 13:35:00,51.85,51.96,51.85,51.9,25200.0,51.85,51.96,51.85,51.9,25200.0
2011-09-20 13:40:00,51.9,52.0,51.9,51.94,29600.0,51.9,52.0,51.9,51.94,29600.0
2011-09-20 13:45:00,51.93,52.11,51.9,52.04,59700.0,51.93,52.11,51.9,52.04,59700.0
2011-09-20 13:50:00,52.04,52.12,52.02,52.06,25600.0,52.04,52.12,52.02,52.06,25600.0
2011-09-20 13:55:00,52.06,52.27,52.05,52.11,55900.0,52.06,52.27,52.05,52.11,55900.0
2011-09-20 14:00:00,52.11,52.25,52.0,52.06,44400.0,52.11,52.25,52.0,52.06,44400.0
2011-09-20 14:05:00,52.07,52.3,52.04,52.29,37900.0,52.07,52.3,52.04,52.29,37900.0
2011-09-20 14:10:00,52.29,52.41,52.21,52.29,26100.0,52.29,52.41,52.21,52.29,26100.0
2011-09-20 14:15:00,52.29,52.38,52.28,52.3,79300.0,52.29,52.38,52.28,52.3,79300.0
2011-09-20 14:20:00,52.31,52.44,52.31,52.44,48400.0,52.31,52.44,52.31,52.44,48400.0
2011-09-20 14:25:00,52.44,52.59,52.4,52.43,85500.0,52.44,52.59,52.4,52.43,85500.0
2011-09-20 14:30:00,52.44,52.6,52.44,52.52,48800.0,52.44,52.6,52.44,52.52,48800.0
2011-09-20 14:35:00,52.51,52.53,52.25,52.37,32400.0,52.51,52.53,52.25,52.37,32400.0
2011-09-20 14:40:00,52.35,52.45,52.28,52.34,43100.0,52.35,52.45,52.28,52.34,43100.0
2011-09-20 14:45:00,52.31,52.51,52.28,52.47,29100.0,52.31,52.51,52.28,52.47,29100.0
2011-09-20 14:50:00,52.47,52.64,52.46,52.57,82700.0,52.47,52.64,52.46,52.57,82700.0
2011-09-20 14:55:00,52.57,52.86,52.56,52.82,49400.0,52.57,52.86,52.56,52.82,49400.0
2011-09-20 15:00:00,52.8,52.82,52.58,52.62,50500.0,52.8,52.82,52.58,52.62,50500.0
2011-09-20 15:05:00,52.58,52.59,52.04,52.07,197700.0,52.58,52.59,52.04,52.07,197700.0
2011-09-20 15:10:00,52.07,52.15,51.88,52.11,160400.0,52.07,52.15,51.88,52.11,160400.0
2011-09-20 15:15:00,52.1,52.13,51.88,51.91,38300.0,52.1,52.13,51.88,51.91,38300.0
2011-09-20 15:20:00,51.89,52.03,51.8,51.9,69600.0,51.89,52.03,51.8,51.9,69600.0
2011-09-20 15:25:00,51.9,52.08,51.88,52.0,155400.0,51.9,52.08,51.88,52.0,155400.0
2011-09-20 15:30:00,52.02,52.18,51.99,52.15,62400.0,52.02,52.18,51.99,52.15,62400.0
2011-09-20 15:35:00,52.15,52.52,52.14,52.5,80100.0,52.15,52.52,52.14,52.5,80100.0
2011-09-20 15:40:00,52.5,52.54,52.31,52.31,70900.0,52.5,52.54,52.31,52.31,70900.0
2011-09-20 15:45:00,52.3,52.3,52.07,52.12,85600.0,52.3,52.3,52.07,52.12,85600.0
2011-09-20 15:50:00,52.08,52.12,51.94,52.09,197000.0,52.08,52.12,51.94,52.09,197000.0
2011-09-20 15:55:00,52.08,52.13,51.98,52.05,266500.0,52.08,52.13,51.98,52.05,266500.0
2011-09-21 09:30:00,51.98,52.43,51.52,52.1,56500.0,51.98,52.43,51.52,52.1,56500.0
2011-09-21 09:35:00,52.06,52.15,51.96,52.07,13300.0,52.06,52.15,51.96,52.07,13300.0
2011-09-21 09:40:00,52.04,52.27,51.99,52.16,26700.0,52.04,52.27,51.99,52.16,26700.0
2011-09-21 09:45:00,52.16,52.82,52.05,52.48,19300.0,52.16,52.82,52.05,52.48,19300.0
2011-09-21 09:50:00,52.51,52.59,52.24,52.54,25000.0,52.51,52.59,52.24,52.54,25000.0
2011-09-21 09:55:00,52.51,52.62,52.37,52.58,6400.0,52.51,52.62,52.37,52.58,6400.0
2011-09-21 10:00:00,52.58,52.69,52.3,52.46,17800.0,52.58,52.69,52.3,52.46,17800.0
2011-09-21 10:05:00,52.41,52.48,52.38,52.38,15700.0,52.41,52.48,52.38,52.38,15700.0
2011-09-21 10:10:00,52.38,52.46,52.16,52.22,19600.0,52.38,52.46,52.16,52.22,19600.0
2011-09-21 10:15:00,52.22,52.49,52.21,52.38,19500.0,52.22,52.49,52.21,52.38,19500.0
2011-09-21 10:20:00,52.37,52.39,52.2,52.27,25100.0,52.37,52.39,52.2,52.27,25100.0
2011-09-21 10:25:00,52.24,52.32,52.19,52.23,6900.0,52.24,52.32,52.19,52.23,6900.0
2011-09-21 10:30:00,52.29,52.36,52.2,52.27,11500.0,52.29,52.36,52.2,52.27,11500.0
2011-09-21 10:35:00,52.25,52.28,52.0,52.01,29900.0,52.25,52.28,52.0,52.01,29900.0
2011-09-21 10:40:00,52.0,52.19,52.0,52.14,11000.0,52.0,52.19,52.0,52.14,11000.0
2011-09-21 10:45:00,52.14,52.38,52.12,52.3,17300.0,52.14,52.38,52.12,52.3,17300.0
2011-09-21 10:50:00,52.29,52.49,52.21,52.35,34600.0,52.29,52.49,52.21,52.35,34600.0
2011-09-21 10:55:00,52.36,52.43,52.16,52.29,54800.0,52.36,52.43,52.16,52.29,54800.0
2011-09-21 11:00:00,52.37,52.51,52.35,52.48,7300.0,52.37,52.51,52.35,52.48,7300.0
2011-09-21 11:05:00,52.45,52.72,52.43,52.67,19200.0,52.45,52.72,52.43,52.67,19200.0
2011-09-21 11:10:00,52.65,52.68,52.55,52.55,11000.0,52.65,52.68,52.55,52.55,11000.0
2011-09-21 11:15:00,52.55,52.62,52.52,52.55,7000.0,52.55,52.62,52.52,52.55,7000.0
2011-09-21 11:20:00,52.52,52.58,52.38,52.45,11800.0,52.52,52.58,52.38,52.45,11800.0
2011-09-21 11:25:00,52.43,52.55,52.33,52.52,4700.0,52.43,52.55,52.33,52.52,4700.0
2011-09-21 11:30:00,52.48,52.63,52.48,52.61,3400.0,52.48,52.63,52.48,52.61,3400.0
2011-09-21 11:35:00,52.63,52.73,52.57,52.68,4900.0,52.63,52.73,52.57,52.68,4900.0
2011-09-21 11:40:00,52.69,52.75,52.55,52.62,11200.0,52.69,52.75,52.55,52.62,11200.0
2011-09-21 11:45:00,52.63,52.78,52.62,52.72,12900.0,52.63,52.78,52.62,52.72,12900.0
2011-09-21 11:50:00,52.7,52.71,52.57,52.59,7300.0,52.7,52.71,52.57,52.59,7300.0
2011-09-21 11:55:00,52.6,52.6,52.46,52.48,10700.0,52.6,52.6,52.46,52.48,10700.0
2011-09-21 12:00:00,52.47,52.74,52.47,52.63,10200.0,52.47,52.74,52.47,52.63,10200.0
2011-09-21 12:05:00,52.63,52.79,52.63,52.75,23200.0,52.63,52.79,52.63,52.75,23200.0
2011-09-21 12:10:00,52.75,52.9,52.72,52.83,24300.0,52.75,52.9,52.72,52.83,24300.0
2011-09-21 12:15:00,52.82,52.87,52.75,52.84,10100.0,52.82,52.87,52.75,52.84,10100.0
2011-09-21 12:20:00,52.83,52.91,52.78,52.83,12700.0,52.83,52.91,52.78,52.83,12700.0
2011-09-21 12:25:00,52.84,52.84,52.67,52.72,42600.0,52.84,52.84,52.67,52.72,42600.0
2011-09-21 12:30:00,52.68,52.76,52.66,52.73,9900.0,52.68,52.76,52.66,52.73,9900.0
2011-09-21 12:35:00,52.73,52.95,52.72,52.9,8000.0,52.73,52.95,52.72,52.9,8000.0
2011-09-21 12:40:00,52.89,52.98,52.85,52.93,17900.0,52.89,52.98,52.85,52.93,17900.0
2011-09-21 12:45:00,52.93,52.95,52.71,52.79,26400.0,52.93,52.95,52.71,52.79,26400.0
2011-09-21 12:50:00,52.79,52.84,52.63,52.83,11600.0,52.79,52.84,52.63,52.83,11600.0
2011-09-21 12:55:00,52.8,52.9,52.74,52.9,9500.0,52.8,52.9,52.74,52.9,9500.0
2011-09-21 13:00:00,52.91,53.0,52.86,52.95,38700.0,52.91,53.0,52.86,52.95,38700.0
2011-09-21 13:05:00,52.95,53.18,52.92,53.14,35800.0,52.95,53.18,52.92,53.14,35800.0
2011-09-21 13:10:00,53.11,53.12,52.81,52.93,26500.0,53.11,53.12,52.81,52.93,26500.0
2011-09-21 13:15:00,52.88,53.05,52.87,52.92,19300.0,52.88,53.05,52.87,52.92,19300.0
2011-09-21 13:20:00,52.95,53.45,52.95,53.32,66900.0,52.95,53.45,52.95,53.32,66900.0
2011-09-21 13:25:00,53.33,53.42,53.23,53.34,30700.0,53.33,53.42,53.23,53.34,30700.0
2011-09-21 13:30:00,53.34,53.38,53.1,53.26,44900.0,53.34,53.38,53.1,53.26,44900.0
2011-09-21 13:35:00,53.25,53.4,53.17,53.4,27200.0,53.25,53.4,53.17,53.4,27200.0
2011-09-21 13:40:00,53.38,53.54,53.37,53.45,25100.0,53.38,53.54,53.37,53.45,25100.0
2011-09-21 13:45:00,53.43,53.46,53.2,53.26,14900.0,53.43,53.46,53.2,53.26,14900.0
2011-09-21 13:50:00,53.24,53.51,53.24,53.48,22600.0,53.24,53.51,53.24,53.48,22600.0
2011-09-21 13:55:00,53.47,53.61,53.45,53.5,47100.0,53.47,53.61,53.45,53.5,47100.0
2011-09-21 14:00:00,53.47,53.62,53.42,53.62,25200.0,53.47,53.62,53.42,53.62,25200.0
2011-09-21 14:05:00,53.66,53.8,53.59,53.77,29300.0,53.66,53.8,53.59,53.77,29300.0
2011-09-21 14:10:00,53.78,54.25,53.73,54.25,52900.0,53.78,54.25,53.73,54.25,52900.0
2011-09-21 14:15:00,54.13,54.38,54.01,54.14,35400.0,54.13,54.38,54.01,54.14,35400.0
2011-09-21 14:20:00,54.11,54.29,53.96,54.12,51700.0,54.11,54.29,53.96,54.12,51700.0
2011-09-21 14:25:00,54.14,54.16,53.64,53.92,49600.0,54.14,54.16,53.64,53.92,49600.0
2011-09-21 14:30:00,53.92,54.09,53.77,54.01,35800.0,53.92,54.09,53.77,54.01,35800.0
2011-09-21 14:35:00,53.99,53.99,53.57,53.73,48700.0,53.99,53.99,53.57,53.73,48700.0
2011-09-21 14:40:00,53.72,53.92,53.63,53.63,58300.0,53.72,53.92,53.63,53.63,58300.0
2011-09-21 14:45:00,53.63,53.81,53.58,53.81,35200.0,53.63,53.81,53.58,53.81,35200.0
2011-09-21 14:50:00,53.77,53.85,53.65,53.69,23300.0,53.77,53.85,53.65,53.69,23300.0
2011-09-21 14:55:00,53.66,53.76,53.61,53.64,33400.0,53.66,53.76,53.61,53.64,33400.0
2011-09-21 15:00:00,53.68,53.86,53.61,53.79,31300.0,53.68,53.86,53.61,53.79,31300.0
2011-09-21 15:05:00,53.85,53.87,53.7,53.77,27500.0,53.85,53.87,53.7,53.77,27500.0
2011-09-21 15:10:00,53.76,53.89,53.73,53.8,20900.0,53.76,53.89,53.73,53.8,20900.0
2011-09-21 15:15:00,53.79,53.89,53.71,53.89,29200.0,53.79,53.89,53.71,53.89,29200.0
2011-09-21 15:20:00,53.87,53.89,53.7,53.76,71500.0,53.87,53.89,53.7,53.76,71500.0
2011-09-21 15:25:00,53.78,53.87,53.62,53.83,61400.0,53.78,53.87,53.62,53.83,61400.0
2011-09-21 15:30:00,53.83,53.89,53.65,53.75,65200.0,53.83,53.89,53.65,53.75,65200.0
2011-09-21 15:35:00,53.74,53.76,53.53,53.61,101400.0,53.74,53.76,53.53,53.61,101400.0
2011-09-21 15:40:00,53.61,53.64,53.42,53.48,76300.0,53.61,53.64,53.42,53.48,76300.0
2011-09-21 15:45:00,53.47,53.56,53.29,53.29,154300.0,53.47,53.56,53.29,53.29,154300.0
2011-09-21 15:50:00,53.29,53.32,53.18,53.2,98700.0,53.29,53.32,53.18,53.2,98700.0
2011-09-21 15:55:00,53.21,53.27,53.07,53.2,167300.0,53.21,53.27,53.07,53.2,167300.0
2011-09-22 09:30:00,51.48,51.98,50.79,51.26,102800.0,51.48,51.98,50.79,51.26,102800.0
2011-09-22 09:35:00,51.26,51.44,50.96,51.01,78600.0,51.26,51.44,50.96,51.01,78600.0
2011-09-22 09:40:00,51.01,51.05,50.65,50.78,50400.0,51.01,51.05,50.65,50.78,50400.0
2011-09-22 09:45:00,50.79,50.94,50.68,50.68,55900.0,50.79,50.94,50.68,50.68,55900.0
2011-09-22 09:50:00,50.69,51.07,50.54,50.84,76400.0,50.69,51.07,50.54,50.84,76400.0
2011-09-22 09:55:00,50.85,50.88,50.14,50.2,65100.0,50.85,50.88,50.14,50.2,65100.0
2011-09-22 10:00:00,50.19,51.14,50.17,51.07,61200.0,50.19,51.14,50.17,51.07,61200.0
2011-09-22 10:05:00,51.1,51.2,50.99,51.12,58500.0,51.1,51.2,50.99,51.12,58500.0
2011-09-22 10:10:00,51.13,51.5,50.91,51.04,67700.0,51.13,51.5,50.91,51.04,67700.0
2011-09-22 10:15:00,51.02,51.4,50.94,51.37,49000.0,51.02,51.4,50.94,51.37,49000.0
2011-09-22 10:20:00,51.37,51.79,51.37,51.51,78100.0,51.37,51.79,51.37,51.51,78100.0
2011-09-22 10:25:00,51.5,51.5,51.19,51.23,32400.0,51.5,51.5,51.19,51.23,32400.0
2011-09-22 10:30:00,51.26,51.59,51.24,51.59,37200.0,51.26,51.59,51.24,51.59,37200.0
2011-09-22 10:35:00,51.56,51.6,51.25,51.36,42400.0,51.56,51.6,51.25,51.36,42400.0
2011-09-22 10:40:00,51.37,51.67,51.28,51.67,26400.0,51.37,51.67,51.28,51.67,26400.0
2011-09-22 10:45:00,51.69,51.87,51.49,51.65,27300.0,51.69,51.87,51.49,51.65,27300.0
2011-09-22 10:50:00,51.65,51.67,51.34,51.36,34800.0,51.65,51.67,51.34,51.36,34800.0
2011-09-22 10:55:00,51.34,51.48,51.03,51.03,16300.0,51.34,51.48,51.03,51.03,16300.0
2011-09-22 11:00:00,51.03,51.27,51.03,51.21,34300.0,51.03,51.27,51.03,51.21,34300.0
2011-09-22 11:05:00,51.21,51.51,51.19,51.37,25700.0,51.21,51.51,51.19,51.37,25700.0
2011-09-22 11:10:00,51.38,51.62,51.38,51.39,22700.0,51.38,51.62,51.38,51.39,22700.0
2011-09-22 11:15:00,51.39,51.42,51.2,51.35,18800.0,51.39,51.42,51.2,51.35,18800.0
2011-09-22 11:20:00,51.37,51.4,51.23,51.26,15600.0,51.37,51.4,51.23,51.26,15600.0
2011-09-22 11:25:00,51.24,51.26,50.88,50.94,61600.0,51.24,51.26,50.88,50.94,61600.0
2011-09-22 11:30:00,50.97,51.26,50.95,51.23,17100.0,50.97,51.26,50.95,51.23,17100.0
2011-09-22 11:35:00,51.26,51.28,50.97,50.98,68200.0,51.26,51.28,50.97,50.98,68200.0
2011-09-22 11:40:00,50.97,51.08,50.81,50.99,24000.0,50.97,51.08,50.81,50.99,24000.0
2011-09-22 11:45:00,50.98,51.09,50.89,50.98,15600.0,50.98,51.09,50.89,50.98,15600.0
2011-09-22 11:50:00,50.95,50.99,50.68,50.69,13100.0,50.95,50.99,50.68,50.69,13100.0
2011-09-22 11:55:00,50.73,50.75,50.43,50.43,20900.0,50.73,50.75,50.43,50.43,20900.0
2011-09-22 12:00:00,50.43,50.54,49.92,49.92,56500.0,50.43,50.54,49.92,49.92,56500.0
2011-09-22 12:05:00,49.91,50.05,49.8,49.81,76100.0,49.91,50.05,49.8,49.81,76100.0
2011-09-22 12:10:00,49.8,49.96,49.7,49.76,24300.0,49.8,49.96,49.7,49.76,24300.0
2011-09-22 12:15:00,49.77,49.8,49.69,49.79,21300.0,49.77,49.8,49.69,49.79,21300.0
2011-09-22 12:20:00,49.8,49.96,49.68,49.96,22000.0,49.8,49.96,49.68,49.96,22000.0
2011-09-22 12:25:00,49.98,50.24,49.95,49.96,23900.0,49.98,50.24,49.95,49.96,23900.0
2011-09-22 12:30:00,49.95,50.14,49.9,50.1,25700.0,49.95,50.14,49.9,50.1,25700.0
2011-09-22 12:35:00,50.1,50.41,50.06,50.41,17600.0,50.1,50.41,50.06,50.41,17600.0
2011-09-22 12:40:00,50.41,50.51,50.35,50.41,14000.0,50.41,50.51,50.35,50.41,14000.0
2011-09-22 12:45:00,50.44,50.68,50.44,50.65,9800.0,50.44,50.68,50.44,50.65,9800.0
2011-09-22 12:50:00,50.68,50.75,50.6,50.72,24900.0,50.68,50.75,50.6,50.72,24900.0
2011-09-22 12:55:00,50.76,50.81,50.43,50.44,13300.0,50.76,50.81,50.43,50.44,13300.0
2011-09-22 13:00:00,50.49,50.52,50.32,50.35,19000.0,50.49,50.52,50.32,50.35,19000.0
2011-09-22 13:05:00,50.33,50.46,50.1,50.1,27400.0,50.33,50.46,50.1,50.1,27400.0
2011-09-22 13:10:00,50.11,50.17,50.06,50.06,27800.0,50.11,50.17,50.06,50.06,27800.0
2011-09-22 13:15:00,50.06,50.07,49.91,49.95,20200.0,50.06,50.07,49.91,49.95,20200.0
2011-09-22 13:20:00,49.95,49.95,49.74,49.74,20800.0,49.95,49.95,49.74,49.74,20800.0
2011-09-22 13:25:00,49.76,49.78,49.59,49.59,43800.0,49.76,49.78,49.59,49.59,43800.0
2011-09-22 13:30:00,49.58,49.59,49.36,49.42,44200.0,49.58,49.59,49.36,49.42,44200.0
2011-09-22 13:35:00,49.41,49.44,49.1,49.15,42000.0,49.41,49.44,49.1,49.15,42000.0
2011-09-22 13:40:00,49.15,49.27,49.07,49.11,26300.0,49.15,49.27,49.07,49.11,26300.0
2011-09-22 13:45:00,49.1,49.15,48.76,48.84,53300.0,49.1,49.15,48.76,48.84,53300.0
2011-09-22 13:50:00,48.83,48.98,48.55,48.69,48900.0,48.83,48.98,48.55,48.69,48900.0
2011-09-22 13:55:00,48.66,48.67,48.18,48.2,51500.0,48.66,48.67,48.18,48.2,51500.0
2011-09-22 14:00:00,48.23,48.37,48.08,48.11,58300.0,48.23,48.37,48.08,48.11,58300.0
2011-09-22 14:05:00,48.13,48.13,48.03,48.1,47000.0,48.13,48.13,48.03,48.1,47000.0
2011-09-22 14:10:00,48.06,48.43,47.96,48.33,43600.0,48.06,48.43,47.96,48.33,43600.0
2011-09-22 14:15:00,48.32,48.69,48.31,48.6,59800.0,48.32,48.69,48.31,48.6,59800.0
2011-09-22 14:20:00,48.56,49.19,48.56,49.11,54000.0,48.56,49.19,48.56,49.11,54000.0
2011-09-22 14:25:00,49.16,49.6,49.04,49.44,141100.0,49.16,49.6,49.04,49.44,141100.0
2011-09-22 14:30:00,49.42,49.45,49.08,49.14,66600.0,49.42,49.45,49.08,49.14,66600.0
2011-09-22 14:35:00,49.1,49.22,48.77,48.8,72000.0,49.1,49.22,48.77,48.8,72000.0
2011-09-22 14:40:00,48.8,49.33,48.79,49.15,37800.0,48.8,49.33,48.79,49.15,37800.0
2011-09-22 14:45:00,49.15,49.21,48.72,48.72,37600.0,49.15,49.21,48.72,48.72,37600.0
2011-09-22 14:50:00,48.72,48.79,48.48,48.52,74300.0,48.72,48.79,48.48,48.52,74300.0
2011-09-22 14:55:00,48.5,48.86,48.49,48.75,113200.0,48.5,48.86,48.49,48.75,113200.0
2011-09-22 15:00:00,48.74,48.82,48.49,48.56,86000.0,48.74,48.82,48.49,48.56,86000.0
2011-09-22 15:05:00,48.59,48.78,48.53,48.73,28900.0,48.59,48.78,48.53,48.73,28900.0
2011-09-22 15:10:00,48.76,48.77,48.42,48.57,44000.0,48.76,48.77,48.42,48.57,44000.0
2011-09-22 15:15:00,48.56,48.65,48.36,48.46,39700.0,48.56,48.65,48.36,48.46,39700.0
2011-09-22 15:20:00,48.46,48.56,48.21,48.28,51200.0,48.46,48.56,48.21,48.28,51200.0
2011-09-22 15:25:00,48.26,48.89,48.18,48.54,60000.0,48.26,48.89,48.18,48.54,60000.0
2011-09-22 15:30:00,48.55,48.67,48.4,48.56,56300.0,48.55,48.67,48.4,48.56,56300.0
2011-09-22 15:35:00,48.59,48.81,48.37,48.81,60600.0,48.59,48.81,48.37,48.81,60600.0
2011-09-22 15:40:00,48.81,48.93,48.64,48.78,91100.0,48.81,48.93,48.64,48.78,91100.0
2011-09-22 15:45:00,48.74,49.21,48.66,49.17,149400.0,48.74,49.21,48.66,49.17,149400.0
2011-09-22 15:50:00,49.15,49.29,48.98,49.18,162900.0,49.15,49.29,48.98,49.18,162900.0
2011-09-22 15:55:00,49.22,49.44,49.18,49.31,215800.0,49.22,49.44,49.18,49.31,215800.0
2011-09-23 09:30:00,48.98,49.54,48.86,49.54,62300.0,48.98,49.54,48.86,49.54,62300.0
2011-09-23 09:35:00,49.51,50.11,49.33,49.54,39100.0,49.51,50.11,49.33,49.54,39100.0
2011-09-23 09:40:00,49.45,49.67,49.23,49.67,27200.0,49.45,49.67,49.23,49.67,27200.0
2011-09-23 09:45:00,49.54,50.06,49.43,49.72,42300.0,49.54,50.06,49.43,49.72,42300.0
2011-09-23 09:50:00,49.81,50.15,49.68,50.05,67000.0,49.81,50.15,49.68,50.05,67000.0
2011-09-23 09:55:00,50.07,50.83,50.04,50.77,73900.0,50.07,50.83,50.04,50.77,73900.0
2011-09-23 10:00:00,50.78,50.83,50.18,50.26,57100.0,50.78,50.83,50.18,50.26,57100.0
2011-09-23 10:05:00,50.3,50.42,49.97,50.42,45100.0,50.3,50.42,49.97,50.42,45100.0
2011-09-23 10:10:00,50.43,50.53,50.27,50.42,58600.0,50.43,50.53,50.27,50.42,58600.0
2011-09-23 10:15:00,50.43,50.62,50.41,50.47,62700.0,50.43,50.62,50.41,50.47,62700.0
2011-09-23 10:20:00,50.49,50.66,50.3,50.6,102400.0,50.49,50.66,50.3,50.6,102400.0
2011-09-23 10:25:00,50.62,51.05,50.62,50.82,64800.0,50.62,51.05,50.62,50.82,64800.0
2011-09-23 10:30:00,50.82,50.96,50.61,50.79,139500.0,50.82,50.96,50.61,50.79,139500.0
2011-09-23 10:35:00,50.73,50.85,50.71,50.83,84600.0,50.73,50.85,50.71,50.83,84600.0
2011-09-23 10:40:00,50.83,50.83,50.35,50.53,35000.0,50.83,50.83,50.35,50.53,35000.0
2011-09-23 10:45:00,50.53,50.73,50.49,50.73,9700.0,50.53,50.73,50.49,50.73,9700.0
2011-09-23 10:50:00,50.71,50.89,50.65,50.69,10300.0,50.71,50.89,50.65,50.69,10300.0
2011-09-23 10:55:00,50.71,50.73,50.34,50.51,10000.0,50.71,50.73,50.34,50.51,10000.0
2011-09-23 11:00:00,50.46,50.5,50.03,50.04,9300.0,50.46,50.5,50.03,50.04,9300.0
2011-09-23 11:05:00,50.05,50.45,50.05,50.45,29600.0,50.05,50.45,50.05,50.45,29600.0
2011-09-23 11:10:00,50.45,50.57,50.35,50.38,8800.0,50.45,50.57,50.35,50.38,8800.0
2011-09-23 11:15:00,50.36,50.67,50.3,50.65,14400.0,50.36,50.67,50.3,50.65,14400.0
2011-09-23 11:20:00,50.66,50.87,50.65,50.85,15600.0,50.66,50.87,50.65,50.85,15600.0
2011-09-23 11:25:00,50.86,50.88,50.52,50.55,9000.0,50.86,50.88,50.52,50.55,9000.0
2011-09-23 11:30:00,50.63,50.65,50.4,50.44,7700.0,50.63,50.65,50.4,50.44,7700.0
2011-09-23 11:35:00,50.46,50.46,50.26,50.35,16200.0,50.46,50.46,50.26,50.35,16200.0
2011-09-23 11:40:00,50.34,50.61,50.34,50.39,8500.0,50.34,50.61,50.34,50.39,8500.0
2011-09-23 11:45:00,50.43,50.47,50.2,50.24,48300.0,50.43,50.47,50.2,50.24,48300.0
2011-09-23 11:50:00,50.27,50.41,50.23,50.39,46600.0,50.27,50.41,50.23,50.39,46600.0
2011-09-23 11:55:00,50.37,50.41,50.17,50.4,62600.0,50.37,50.41,50.17,50.4,62600.0
2011-09-23 12:00:00,50.44,50.49,50.02,50.13,34200.0,50.44,50.49,50.02,50.13,34200.0
2011-09-23 12:05:00,50.14,50.32,50.14,50.32,14500.0,50.14,50.32,50.14,50.32,14500.0
2011-09-23 12:10:00,50.34,50.39,50.32,50.36,8400.0,50.34,50.39,50.32,50.36,8400.0
2011-09-23 12:15:00,50.4,50.6,50.34,50.47,20600.0,50.4,50.6,50.34,50.47,20600.0
2011-09-23 12:20:00,50.46,50.53,50.41,50.46,11000.0,50.46,50.53,50.41,50.46,11000.0
2011-09-23 12:25:00,50.4,50.45,50.12,50.29,15600.0,50.4,50.45,50.12,50.29,15600.0
2011-09-23 12:30:00,50.29,50.41,50.2,50.32,15300.0,50.29,50.41,50.2,50.32,15300.0
2011-09-23 12:35:00,50.31,50.37,50.13,50.19,12900.0,50.31,50.37,50.13,50.19,12900.0
2011-09-23 12:40:00,50.19,50.19,50.01,50.1,94800.0,50.19,50.19,50.01,50.1,94800.0
2011-09-23 12:45:00,50.12,50.3,50.0,50.05,65900.0,50.12,50.3,50.0,50.05,65900.0
2011-09-23 12:50:00,50.03,50.13,49.9,49.92,33000.0,50.03,50.13,49.9,49.92,33000.0
2011-09-23 12:55:00,49.91,50.01,49.91,49.93,15500.0,49.91,50.01,49.91,49.93,15500.0
2011-09-23 13:00:00,49.95,50.17,49.95,50.11,24300.0,49.95,50.17,49.95,50.11,24300.0
2011-09-23 13:05:00,50.1,50.13,49.93,49.97,14700.0,50.1,50.13,49.93,49.97,14700.0
2011-09-23 13:10:00,50.0,50.14,49.99,50.05,19000.0,50.0,50.14,49.99,50.05,19000.0
2011-09-23 13:15:00,49.99,50.04,49.87,49.87,13100.0,49.99,50.04,49.87,49.87,13100.0
2011-09-23 13:20:00,49.92,49.94,49.85,49.89,9800.0,49.92,49.94,49.85,49.89,9800.0
2011-09-23 13:25:00,49.89,50.07,49.88,49.97,20300.0,49.89,50.07,49.88,49.97,20300.0
2011-09-23 13:30:00,49.96,50.14,49.83,49.97,46400.0,49.96,50.14,49.83,49.97,46400.0
2011-09-23 13:35:00,50.0,50.15,49.97,50.08,16400.0,50.0,50.15,49.97,50.08,16400.0
2011-09-23 13:40:00,50.05,50.18,50.0,50.13,28200.0,50.05,50.18,50.0,50.13,28200.0
2011-09-23 13:45:00,50.1,50.2,50.0,50.19,13000.0,50.1,50.2,50.0,50.19,13000.0
2011-09-23 13:50:00,50.21,50.24,50.13,50.2,15700.0,50.21,50.24,50.13,50.2,15700.0
2011-09-23 13:55:00,50.2,50.28,50.16,50.23,11800.0,50.2,50.28,50.16,50.23,11800.0
2011-09-23 14:00:00,50.23,50.53,50.22,50.33,15400.0,50.23,50.53,50.22,50.33,15400.0
2011-09-23 14:05:00,50.29,50.34,50.18,50.2,10100.0,50.29,50.34,50.18,50.2,10100.0
2011-09-23 14:10:00,50.2,50.32,50.17,50.25,24000.0,50.2,50.32,50.17,50.25,24000.0
2011-09-23 14:15:00,50.27,50.44,50.27,50.4,12800.0,50.27,50.44,50.27,50.4,12800.0
2011-09-23 14:20:00,50.42,50.43,50.2,50.31,12200.0,50.42,50.43,50.2,50.31,12200.0
2011-09-23 14:25:00,50.29,50.37,50.21,50.37,10400.0,50.29,50.37,50.21,50.37,10400.0
2011-09-23 14:30:00,50.37,50.55,50.33,50.4,17200.0,50.37,50.55,50.33,50.4,17200.0
2011-09-23 14:35:00,50.37,50.58,50.35,50.52,12000.0,50.37,50.58,50.35,50.52,12000.0
2011-09-23 14:40:00,50.54,50.57,50.5,50.5,13000.0,50.54,50.57,50.5,50.5,13000.0
2011-09-23 14:45:00,50.51,50.55,50.38,50.43,22100.0,50.51,50.55,50.38,50.43,22100.0
2011-09-23 14:50:00,50.42,50.71,50.42,50.71,28000.0,50.42,50.71,50.42,50.71,28000.0
2011-09-23 14:55:00,50.71,50.77,50.39,50.39,20600.0,50.71,50.77,50.39,50.39,20600.0
2011-09-23 15:00:00,50.43,50.61,50.43,50.43,20700.0,50.43,50.61,50.43,50.43,20700.0
2011-09-23 15:05:00,50.45,50.47,50.19,50.33,21100.0,50.45,50.47,50.19,50.33,21100.0
2011-09-23 15:10:00,50.29,50.52,50.18,50.44,12000.0,50.29,50.52,50.18,50.44,12000.0
2011-09-23 15:15:00,50.47,50.58,50.37,50.52,13200.0,50.47,50.58,50.37,50.52,13200.0
2011-09-23 15:20:00,50.52,50.66,50.52,50.66,14500.0,50.52,50.66,50.52,50.66,14500.0
2011-09-23 15:25:00,50.64,50.8,50.64,50.75,18600.0,50.64,50.8,50.64,50.75,18600.0
2011-09-23 15:30:00,50.72,50.82,50.61,50.63,21600.0,50.72,50.82,50.61,50.63,21600.0
2011-09-23 15:35:00,50.65,50.91,50.65,50.76,25000.0,50.65,50.91,50.65,50.76,25000.0
2011-09-23 15:40:00,50.78,50.83,50.63,50.7,29800.0,50.78,50.83,50.63,50.7,29800.0
2011-09-23 15:45:00,50.69,50.71,50.48,50.51,19200.0,50.69,50.71,50.48,50.51,19200.0
2011-09-23 15:50:00,50.55,50.67,50.39,50.64,66300.0,50.55,50.67,50.39,50.64,66300.0
2011-09-23 15:55:00,50.64,50.86,50.63,50.72,106300.0,50.64,50.86,50.63,50.72,106300.0
2011-09-26 09:30:00,50.8,51.15,50.74,50.89,26300.0,50.8,51.15,50.74,50.89,26300.0
2011-09-26 09:35:00,50.9,50.99,50.31,50.31,29300.0,50.9,50.99,50.31,50.31,29300.0
2011-09-26 09:40:00,50.31,50.32,50.07,50.11,18400.0,50.31,50.32,50.07,50.11,18400.0
2011-09-26 09:45:00,50.03,50.05,49.57,49.65,52100.0,50.03,50.05,49.57,49.65,52100.0
2011-09-26 09:50:00,49.71,49.71,48.5,48.68,58900.0,49.71,49.71,48.5,48.68,58900.0
2011-09-26 09:55:00,48.68,48.71,48.29,48.37,60700.0,48.68,48.71,48.29,48.37,60700.0
2011-09-26 10:00:00,48.45,48.46,47.88,47.96,79700.0,48.45,48.46,47.88,47.96,79700.0
2011-09-26 10:05:00,47.99,48.03,47.12,47.12,121000.0,47.99,48.03,47.12,47.12,121000.0
2011-09-26 10:10:00,47.16,47.25,46.69,47.25,83300.0,47.16,47.25,46.69,47.25,83300.0
2011-09-26 10:15:00,47.29,47.83,47.23,47.71,54100.0,47.29,47.83,47.23,47.71,54100.0
2011-09-26 10:20:00,47.7,47.8,47.57,47.75,74000.0,47.7,47.8,47.57,47.75,74000.0
2011-09-26 10:25:00,47.75,48.06,47.69,48.04,51300.0,47.75,48.06,47.69,48.04,51300.0
2011-09-26 10:30:00,48.05,48.06,47.66,47.66,55500.0,48.05,48.06,47.66,47.66,55500.0
2011-09-26 10:35:00,47.65,48.04,47.61,48.03,38300.0,47.65,48.04,47.61,48.03,38300.0
2011-09-26 10:40:00,48.02,48.18,47.9,48.16,26700.0,48.02,48.18,47.9,48.16,26700.0
2011-09-26 10:45:00,48.12,48.3,47.86,47.86,50400.0,48.12,48.3,47.86,47.86,50400.0
2011-09-26 10:50:00,47.86,48.4,47.86,48.28,22500.0,47.86,48.4,47.86,48.28,22500.0
2011-09-26 10:55:00,48.27,48.27,47.99,48.16,8800.0,48.27,48.27,47.99,48.16,8800.0
2011-09-26 11:00:00,48.22,48.26,48.09,48.26,7600.0,48.22,48.26,48.09,48.26,7600.0
2011-09-26 11:05:00,48.26,48.74,48.2,48.67,24700.0,48.26,48.74,48.2,48.67,24700.0
2011-09-26 11:10:00,48.67,48.74,48.24,48.45,19300.0,48.67,48.74,48.24,48.45,19300.0
2011-09-26 11:15:00,48.45,48.71,48.44,48.68,20300.0,48.45,48.71,48.44,48.68,20300.0
2011-09-26 11:20:00,48.7,48.7,48.47,48.65,10300.0,48.7,48.7,48.47,48.65,10300.0
2011-09-26 11:25:00,48.66,48.79,48.56,48.77,19600.0,48.66,48.79,48.56,48.77,19600.0
2011-09-26 11:30:00,48.77,48.89,48.64,48.89,9500.0,48.77,48.89,48.64,48.89,9500.0
2011-09-26 11:35:00,48.83,49.11,48.83,49.0,18800.0,48.83,49.11,48.83,49.0,18800.0
2011-09-26 11:40:00,49.0,49.26,48.88,49.24,14300.0,49.0,49.26,48.88,49.24,14300.0
2011-09-26 11:45:00,49.24,49.29,49.03,49.07,40000.0,49.24,49.29,49.03,49.07,40000.0
2011-09-26 11:50:00,49.07,49.07,48.83,49.02,9800.0,49.07,49.07,48.83,49.02,9800.0
2011-09-26 11:55:00,49.02,49.09,48.86,49.01,9200.0,49.02,49.09,48.86,49.01,9200.0
2011-09-26 12:00:00,49.01,49.06,48.86,48.88,7900.0,49.01,49.06,48.86,48.88,7900.0
2011-09-26 12:05:00,48.86,48.94,48.7,48.72,11100.0,48.86,48.94,48.7,48.72,11100.0
2011-09-26 12:10:00,48.72,48.75,48.58,48.71,6300.0,48.72,48.75,48.58,48.71,6300.0
2011-09-26 12:15:00,48.71,48.98,48.67,48.86,19200.0,48.71,48.98,48.67,48.86,19200.0
2011-09-26 12:20:00,48.91,49.06,48.8,48.8,13500.0,48.91,49.06,48.8,48.8,13500.0
2011-09-26 12:25:00,48.77,48.91,48.69,48.76,11100.0,48.77,48.91,48.69,48.76,11100.0
2011-09-26 12:30:00,48.77,48.86,48.65,48.72,6100.0,48.77,48.86,48.65,48.72,6100.0
2011-09-26 12:35:00,48.72,48.76,48.66,48.66,17400.0,48.72,48.76,48.66,48.66,17400.0
2011-09-26 12:40:00,48.66,48.7,48.5,48.55,11500.0,48.66,48.7,48.5,48.55,11500.0
2011-09-26 12:45:00,48.57,48.57,48.23,48.26,10500.0,48.57,48.57,48.23,48.26,10500.0
2011-09-26 12:50:00,48.23,48.37,48.18,48.27,34500.0,48.23,48.37,48.18,48.27,34500.0
2011-09-26 12:55:00,48.27,48.27,48.14,48.24,13200.0,48.27,48.27,48.14,48.24,13200.0
2011-09-26 13:00:00,48.25,48.25,47.95,47.95,8700.0,48.25,48.25,47.95,47.95,8700.0
2011-09-26 13:05:00,47.96,48.12,47.87,48.11,9400.0,47.96,48.12,47.87,48.11,9400.0
2011-09-26 13:10:00,48.05,48.25,47.99,48.06,17700.0,48.05,48.25,47.99,48.06,17700.0
2011-09-26 13:15:00,48.09,48.25,48.0,48.16,19500.0,48.09,48.25,48.0,48.16,19500.0
2011-09-26 13:20:00,48.19,48.25,48.16,48.21,12200.0,48.19,48.25,48.16,48.21,12200.0
2011-09-26 13:25:00,48.18,48.31,48.16,48.28,27600.0,48.18,48.31,48.16,48.28,27600.0
2011-09-26 13:30:00,48.27,48.54,48.25,48.31,20100.0,48.27,48.54,48.25,48.31,20100.0
2011-09-26 13:35:00,48.32,48.37,48.22,48.31,28800.0,48.32,48.37,48.22,48.31,28800.0
2011-09-26 13:40:00,48.35,48.44,48.32,48.4,17600.0,48.35,48.44,48.32,48.4,17600.0
2011-09-26 13:45:00,48.41,48.54,48.32,48.32,10000.0,48.41,48.54,48.32,48.32,10000.0
2011-09-26 13:50:00,48.35,48.46,48.33,48.44,15300.0,48.35,48.46,48.33,48.44,15300.0
2011-09-26 13:55:00,48.45,48.49,48.4,48.48,15900.0,48.45,48.49,48.4,48.48,15900.0
2011-09-26 14:00:00,48.49,48.78,48.43,48.72,143400.0,48.49,48.78,48.43,48.72,143400.0
2011-09-26 14:05:00,48.67,48.68,48.38,48.41,16500.0,48.67,48.68,48.38,48.41,16500.0
2011-09-26 14:10:00,48.41,48.44,48.2,48.22,15800.0,48.41,48.44,48.2,48.22,15800.0
2011-09-26 14:15:00,48.21,48.34,48.15,48.22,14800.0,48.21,48.34,48.15,48.22,14800.0
2011-09-26 14:20:00,48.2,48.36,48.11,48.32,17100.0,48.2,48.36,48.11,48.32,17100.0
2011-09-26 14:25:00,48.35,48.53,48.3,48.46,21900.0,48.35,48.53,48.3,48.46,21900.0
2011-09-26 14:30:00,48.44,48.74,48.44,48.74,53000.0,48.44,48.74,48.44,48.74,53000.0
2011-09-26 14:35:00,48.74,49.06,48.71,49.02,60100.0,48.74,49.06,48.71,49.02,60100.0
2011-09-26 14:40:00,49.01,49.07,48.73,48.76,19700.0,49.01,49.07,48.73,48.76,19700.0
2011-09-26 14:45:00,48.76,48.95,48.72,48.91,14500.0,48.76,48.95,48.72,48.91,14500.0
2011-09-26 14:50:00,48.91,48.97,48.68,48.83,15700.0,48.91,48.97,48.68,48.83,15700.0
2011-09-26 14:55:00,48.83,49.05,48.79,49.01,19300.0,48.83,49.05,48.79,49.01,19300.0
2011-09-26 15:00:00,49.01,49.15,49.0,49.03,17900.0,49.01,49.15,49.0,49.03,17900.0
2011-09-26 15:05:00,49.03,49.06,48.93,49.0,17700.0,49.03,49.06,48.93,49.0,17700.0
2011-09-26 15:10:00,49.02,49.2,49.01,49.2,15400.0,49.02,49.2,49.01,49.2,15400.0
2011-09-26 15:15:00,49.2,49.21,48.99,49.15,20700.0,49.2,49.21,48.99,49.15,20700.0
2011-09-26 15:20:00,49.16,49.21,49.02,49.21,21000.0,49.16,49.21,49.02,49.21,21000.0
2011-09-26 15:25:00,49.17,49.2,49.0,49.14,30800.0,49.17,49.2,49.0,49.14,30800.0
2011-09-26 15:30:00,49.12,49.16,48.96,49.14,31600.0,49.12,49.16,48.96,49.14,31600.0
2011-09-26 15:35:00,49.13,49.4,49.09,49.32,15000.0,49.13,49.4,49.09,49.32,15000.0
2011-09-26 15:40:00,49.31,49.32,49.09,49.11,43100.0,49.31,49.32,49.09,49.11,43100.0
2011-09-26 15:45:00,49.11,49.4,49.11,49.33,21600.0,49.11,49.4,49.11,49.33,21600.0
2011-09-26 15:50:00,49.33,49.36,49.2,49.32,37600.0,49.33,49.36,49.2,49.32,37600.0
2011-09-26 15:55:00,49.32,49.43,48.82,48.88,250100.0,49.32,49.43,48.82,48.88,250100.0
2011-09-27 09:30:00,49.28,49.8,49.16,49.2,36600.0,49.28,49.8,49.16,49.2,36600.0
2011-09-27 09:35:00,49.2,49.2,48.74,48.9,21300.0,49.2,49.2,48.74,48.9,21300.0
2011-09-27 09:40:00,48.9,49.15,48.85,49.15,36900.0,48.9,49.15,48.85,49.15,36900.0
2011-09-27 09:45:00,49.15,49.5,49.13,49.29,33400.0,49.15,49.5,49.13,49.29,33400.0
2011-09-27 09:50:00,49.29,49.72,49.29,49.72,47000.0,49.29,49.72,49.29,49.72,47000.0
2011-09-27 09:55:00,49.73,49.97,49.51,49.97,23000.0,49.73,49.97,49.51,49.97,23000.0
2011-09-27 10:00:00,49.96,50.06,49.5,49.52,15700.0,49.96,50.06,49.5,49.52,15700.0
2011-09-27 10:05:00,49.48,49.63,49.38,49.49,19400.0,49.48,49.63,49.38,49.49,19400.0
2011-09-27 10:10:00,49.48,49.6,49.32,49.44,10400.0,49.48,49.6,49.32,49.44,10400.0
2011-09-27 10:15:00,49.48,49.52,49.28,49.46,9000.0,49.48,49.52,49.28,49.46,9000.0
2011-09-27 10:20:00,49.45,49.47,49.08,49.1,22400.0,49.45,49.47,49.08,49.1,22400.0
2011-09-27 10:25:00,49.07,49.16,48.99,49.11,26700.0,49.07,49.16,48.99,49.11,26700.0
2011-09-27 10:30:00,49.14,49.15,48.99,49.05,18200.0,49.14,49.15,48.99,49.05,18200.0
2011-09-27 10:35:00,49.04,49.06,48.77,48.77,75000.0,49.04,49.06,48.77,48.77,75000.0
2011-09-27 10:40:00,48.78,48.96,48.75,48.96,52100.0,48.78,48.96,48.75,48.96,52100.0
2011-09-27 10:45:00,48.91,49.15,48.77,49.0,46800.0,48.91,49.15,48.77,49.0,46800.0
2011-09-27 10:50:00,49.01,49.19,48.98,48.98,13000.0,49.01,49.19,48.98,48.98,13000.0
2011-09-27 10:55:00,48.98,49.05,48.94,49.04,14800.0,48.98,49.05,48.94,49.04,14800.0
2011-09-27 11:00:00,49.04,49.07,48.88,48.91,21200.0,49.04,49.07,48.88,48.91,21200.0
2011-09-27 11:05:00,48.9,48.91,48.75,48.75,16600.0,48.9,48.91,48.75,48.75,16600.0
2011-09-27 11:10:00,48.76,48.81,48.71,48.79,17900.0,48.76,48.81,48.71,48.79,17900.0
2011-09-27 11:15:00,48.77,48.98,48.77,48.98,10600.0,48.77,48.98,48.77,48.98,10600.0
2011-09-27 11:20:00,48.98,49.03,48.9,48.96,24000.0,48.98,49.03,48.9,48.96,24000.0
2011-09-27 11:25:00,48.97,49.03,48.86,48.86,13400.0,48.97,49.03,48.86,48.86,13400.0
2011-09-27 11:30:00,48.87,48.91,48.81,48.89,13800.0,48.87,48.91,48.81,48.89,13800.0
2011-09-27 11:35:00,48.88,48.92,48.84,48.86,9100.0,48.88,48.92,48.84,48.86,9100.0
2011-09-27 11:40:00,48.87,48.9,48.66,48.67,18500.0,48.87,48.9,48.66,48.67,18500.0
2011-09-27 11:45:00,48.67,48.76,48.6,48.61,18200.0,48.67,48.76,48.6,48.61,18200.0
2011-09-27 11:50:00,48.64,48.67,48.5,48.52,23900.0,48.64,48.67,48.5,48.52,23900.0
2011-09-27 11:55:00,48.53,48.6,48.43,48.43,15800.0,48.53,48.6,48.43,48.43,15800.0
2011-09-27 12:00:00,48.45,48.53,48.38,48.49,21100.0,48.45,48.53,48.38,48.49,21100.0
2011-09-27 12:05:00,48.47,48.57,48.46,48.55,9800.0,48.47,48.57,48.46,48.55,9800.0
2011-09-27 12:10:00,48.6,48.65,48.54,48.58,15400.0,48.6,48.65,48.54,48.58,15400.0
2011-09-27 12:15:00,48.55,48.57,48.39,48.39,12100.0,48.55,48.57,48.39,48.39,12100.0
2011-09-27 12:20:00,48.39,48.48,48.33,48.34,18500.0,48.39,48.48,48.33,48.34,18500.0
2011-09-27 12:25:00,48.33,48.38,48.31,48.36,10900.0,48.33,48.38,48.31,48.36,10900.0
2011-09-27 12:30:00,48.35,48.35,48.09,48.14,15300.0,48.35,48.35,48.09,48.14,15300.0
2011-09-27 12:35:00,48.14,48.22,48.04,48.19,46200.0,48.14,48.22,48.04,48.19,46200.0
2011-09-27 12:40:00,48.15,48.18,47.83,47.86,53600.0,48.15,48.18,47.83,47.86,53600.0
2011-09-27 12:45:00,47.83,48.22,47.83,47.9,43100.0,47.83,48.22,47.83,47.9,43100.0
2011-09-27 12:50:00,47.93,48.2,47.92,48.2,29600.0,47.93,48.2,47.92,48.2,29600.0
2011-09-27 12:55:00,48.2,48.5,48.17,48.4,43600.0,48.2,48.5,48.17,48.4,43600.0
2011-09-27 13:00:00,48.37,48.48,48.34,48.46,17400.0,48.37,48.48,48.34,48.46,17400.0
2011-09-27 13:05:00,48.47,48.56,48.42,48.56,23300.0,48.47,48.56,48.42,48.56,23300.0
2011-09-27 13:10:00,48.59,48.71,48.55,48.7,17300.0,48.59,48.71,48.55,48.7,17300.0
2011-09-27 13:15:00,48.69,48.69,48.47,48.59,18100.0,48.69,48.69,48.47,48.59,18100.0
2011-09-27 13:20:00,48.56,48.63,48.51,48.61,17600.0,48.56,48.63,48.51,48.61,17600.0
2011-09-27 13:25:00,48.61,48.61,48.46,48.47,29700.0,48.61,48.61,48.46,48.47,29700.0
2011-09-27 13:30:00,48.48,48.48,48.32,48.34,16200.0,48.48,48.48,48.32,48.34,16200.0
2011-09-27 13:35:00,48.34,48.49,48.3,48.48,14600.0,48.34,48.49,48.3,48.48,14600.0
2011-09-27 13:40:00,48.48,48.51,48.39,48.48,14800.0,48.48,48.51,48.39,48.48,14800.0
2011-09-27 13:45:00,48.54,48.66,48.49,48.61,27100.0,48.54,48.66,48.49,48.61,27100.0
2011-09-27 13:50:00,48.6,48.65,48.5,48.54,26000.0,48.6,48.65,48.5,48.54,26000.0
2011-09-27 13:55:00,48.53,48.57,48.39,48.41,34900.0,48.53,48.57,48.39,48.41,34900.0
2011-09-27 14:00:00,48.43,48.51,48.4,48.41,13400.0,48.43,48.51,48.4,48.41,13400.0
2011-09-27 14:05:00,48.4,48.53,48.37,48.46,16900.0,48.4,48.53,48.37,48.46,16900.0
2011-09-27 14:10:00,48.46,48.54,48.43,48.49,18600.0,48.46,48.54,48.43,48.49,18600.0
2011-09-27 14:15:00,48.49,48.51,48.44,48.48,11500.0,48.49,48.51,48.44,48.48,11500.0
2011-09-27 14:20:00,48.51,48.52,48.35,48.43,16600.0,48.51,48.52,48.35,48.43,16600.0
2011-09-27 14:25:00,48.43,48.45,48.36,48.37,12600.0,48.43,48.45,48.36,48.37,12600.0
2011-09-27 14:30:00,48.37,48.38,48.24,48.34,28200.0,48.37,48.38,48.24,48.34,28200.0
2011-09-27 14:35:00,48.35,48.47,48.35,48.4,13300.0,48.35,48.47,48.35,48.4,13300.0
2011-09-27 14:40:00,48.4,48.47,48.27,48.31,16700.0,48.4,48.47,48.27,48.31,16700.0
2011-09-27 14:45:00,48.31,48.41,48.31,48.35,12800.0,48.31,48.41,48.31,48.35,12800.0
2011-09-27 14:50:00,48.35,48.44,48.34,48.41,17000.0,48.35,48.44,48.34,48.41,17000.0
2011-09-27 14:55:00,48.42,48.43,48.22,48.25,18000.0,48.42,48.43,48.22,48.25,18000.0
2011-09-27 15:00:00,48.27,48.4,48.23,48.29,24600.0,48.27,48.4,48.23,48.29,24600.0
2011-09-27 15:05:00,48.29,48.38,48.18,48.35,27500.0,48.29,48.38,48.18,48.35,27500.0
2011-09-27 15:10:00,48.35,48.37,48.18,48.23,31700.0,48.35,48.37,48.18,48.23,31700.0
2011-09-27 15:15:00,48.23,48.32,48.21,48.23,25100.0,48.23,48.32,48.21,48.23,25100.0
2011-09-27 15:20:00,48.26,48.26,47.95,47.97,37200.0,48.26,48.26,47.95,47.97,37200.0
2011-09-27 15:25:00,47.96,48.06,47.9,48.03,22700.0,47.96,48.06,47.9,48.03,22700.0
2011-09-27 15:30:00,48.03,48.12,47.95,47.97,22300.0,48.03,48.12,47.95,47.97,22300.0
2011-09-27 15:35:00,47.96,48.02,47.81,47.87,29400.0,47.96,48.02,47.81,47.87,29400.0
2011-09-27 15:40:00,47.85,47.95,47.81,47.85,44000.0,47.85,47.95,47.81,47.85,44000.0
2011-09-27 15:45:00,47.85,47.89,47.62,47.69,69600.0,47.85,47.89,47.62,47.69,69600.0
2011-09-27 15:50:00,47.67,47.73,47.39,47.48,142700.0,47.67,47.73,47.39,47.48,142700.0
2011-09-27 15:55:00,47.48,47.74,47.4,47.7,146200.0,47.48,47.74,47.4,47.7,146200.0
2011-09-28 09:30:00,47.79,47.91,47.48,47.49,44800.0,47.79,47.91,47.48,47.49,44800.0
2011-09-28 09:35:00,47.49,47.49,47.16,47.4,45500.0,47.49,47.49,47.16,47.4,45500.0
2011-09-28 09:40:00,47.39,47.56,47.32,47.36,41400.0,47.39,47.56,47.32,47.36,41400.0
2011-09-28 09:45:00,47.37,47.66,47.26,47.52,38000.0,47.37,47.66,47.26,47.52,38000.0
2011-09-28 09:50:00,47.5,47.76,47.49,47.58,29700.0,47.5,47.76,47.49,47.58,29700.0
2011-09-28 09:55:00,47.56,47.56,47.12,47.3,39000.0,47.56,47.56,47.12,47.3,39000.0
2011-09-28 10:00:00,47.32,47.64,47.32,47.56,21200.0,47.32,47.64,47.32,47.56,21200.0
2011-09-28 10:05:00,47.53,47.55,47.38,47.47,28500.0,47.53,47.55,47.38,47.47,28500.0
2011-09-28 10:10:00,47.49,47.51,47.12,47.13,25600.0,47.49,47.51,47.12,47.13,25600.0
2011-09-28 10:15:00,47.17,47.21,46.72,46.76,30600.0,47.17,47.21,46.72,46.76,30600.0
2011-09-28 10:20:00,46.77,46.99,46.72,46.84,21700.0,46.77,46.99,46.72,46.84,21700.0
2011-09-28 10:25:00,46.87,47.11,46.84,47.06,23900.0,46.87,47.11,46.84,47.06,23900.0
2011-09-28 10:30:00,47.09,47.25,46.94,47.03,21100.0,47.09,47.25,46.94,47.03,21100.0
2011-09-28 10:35:00,47.06,47.19,46.93,46.94,15200.0,47.06,47.19,46.93,46.94,15200.0
2011-09-28 10:40:00,46.95,47.21,46.91,47.02,17800.0,46.95,47.21,46.91,47.02,17800.0
2011-09-28 10:45:00,47.02,47.09,46.94,47.01,17000.0,47.02,47.09,46.94,47.01,17000.0
2011-09-28 10:50:00,47.03,47.06,46.94,47.0,17700.0,47.03,47.06,46.94,47.0,17700.0
2011-09-28 10:55:00,47.0,47.02,46.76,46.76,21700.0,47.0,47.02,46.76,46.76,21700.0
2011-09-28 11:00:00,46.76,46.8,46.47,46.57,30300.0,46.76,46.8,46.47,46.57,30300.0
2011-09-28 11:05:00,46.57,46.57,46.36,46.4,24800.0,46.57,46.57,46.36,46.4,24800.0
2011-09-28 11:10:00,46.4,46.62,46.33,46.5,26100.0,46.4,46.62,46.33,46.5,26100.0
2011-09-28 11:15:00,46.51,46.61,46.26,46.31,21800.0,46.51,46.61,46.26,46.31,21800.0
2011-09-28 11:20:00,46.33,46.33,45.94,45.97,69300.0,46.33,46.33,45.94,45.97,69300.0
2011-09-28 11:25:00,45.97,46.0,45.77,45.98,39900.0,45.97,46.0,45.77,45.98,39900.0
2011-09-28 11:30:00,45.98,46.17,45.67,45.68,52200.0,45.98,46.17,45.67,45.68,52200.0
2011-09-28 11:35:00,45.68,46.04,45.67,46.03,74200.0,45.68,46.04,45.67,46.03,74200.0
2011-09-28 11:40:00,46.05,46.36,46.01,46.35,16700.0,46.05,46.36,46.01,46.35,16700.0
2011-09-28 11:45:00,46.35,46.56,46.23,46.44,17300.0,46.35,46.56,46.23,46.44,17300.0
2011-09-28 11:50:00,46.44,46.64,46.38,46.55,21900.0,46.44,46.64,46.38,46.55,21900.0
2011-09-28 11:55:00,46.55,46.6,46.43,46.52,33900.0,46.55,46.6,46.43,46.52,33900.0
2011-09-28 12:00:00,46.52,46.93,46.52,46.83,62000.0,46.52,46.93,46.52,46.83,62000.0
2011-09-28 12:05:00,46.85,46.91,46.68,46.7,10200.0,46.85,46.91,46.68,46.7,10200.0
2011-09-28 12:10:00,46.7,46.85,46.68,46.75,8500.0,46.7,46.85,46.68,46.75,8500.0
2011-09-28 12:15:00,46.74,46.84,46.66,46.8,15200.0,46.74,46.84,46.66,46.8,15200.0
2011-09-28 12:20:00,46.75,47.0,46.74,46.88,9700.0,46.75,47.0,46.74,46.88,9700.0
2011-09-28 12:25:00,46.88,47.11,46.88,47.1,12500.0,46.88,47.11,46.88,47.1,12500.0
2011-09-28 12:30:00,47.1,47.1,46.91,46.92,9400.0,47.1,47.1,46.91,46.92,9400.0
2011-09-28 12:35:00,46.91,46.99,46.87,46.95,8800.0,46.91,46.99,46.87,46.95,8800.0
2011-09-28 12:40:00,46.95,46.95,46.8,46.81,9700.0,46.95,46.95,46.8,46.81,9700.0
2011-09-28 12:45:00,46.83,46.94,46.8,46.87,5500.0,46.83,46.94,46.8,46.87,5500.0
2011-09-28 12:50:00,46.87,46.87,46.8,46.8,7300.0,46.87,46.87,46.8,46.8,7300.0
2011-09-28 12:55:00,46.77,47.0,46.73,46.96,12400.0,46.77,47.0,46.73,46.96,12400.0
2011-09-28 13:00:00,46.95,46.95,46.76,46.76,2500.0,46.95,46.95,46.76,46.76,2500.0
2011-09-28 13:05:00,46.74,46.9,46.73,46.74,6900.0,46.74,46.9,46.73,46.74,6900.0
2011-09-28 13:10:00,46.74,46.75,46.57,46.63,5600.0,46.74,46.75,46.57,46.63,5600.0
2011-09-28 13:15:00,46.64,46.64,46.53,46.53,9000.0,46.64,46.64,46.53,46.53,9000.0
2011-09-28 13:20:00,46.53,46.57,46.45,46.55,7700.0,46.53,46.57,46.45,46.55,7700.0
2011-09-28 13:25:00,46.53,46.53,46.37,46.48,12200.0,46.53,46.53,46.37,46.48,12200.0
2011-09-28 13:30:00,46.48,46.49,46.23,46.33,10200.0,46.48,46.49,46.23,46.33,10200.0
2011-09-28 13:35:00,46.35,46.48,46.31,46.39,10600.0,46.35,46.48,46.31,46.39,10600.0
2011-09-28 13:40:00,46.42,46.57,46.41,46.46,6200.0,46.42,46.57,46.41,46.46,6200.0
2011-09-28 13:45:00,46.47,46.51,46.32,46.32,12400.0,46.47,46.51,46.32,46.32,12400.0
2011-09-28 13:50:00,46.35,46.46,46.28,46.35,10000.0,46.35,46.46,46.28,46.35,10000.0
2011-09-28 13:55:00,46.35,46.36,46.11,46.19,25100.0,46.35,46.36,46.11,46.19,25100.0
2011-09-28 14:00:00,46.19,46.19,46.1,46.14,14400.0,46.19,46.19,46.1,46.14,14400.0
2011-09-28 14:05:00,46.14,46.34,46.12,46.34,7600.0,46.14,46.34,46.12,46.34,7600.0
2011-09-28 14:10:00,46.34,46.35,46.2,46.26,5400.0,46.34,46.35,46.2,46.26,5400.0
2011-09-28 14:15:00,46.28,46.4,46.26,46.3,7600.0,46.28,46.4,46.26,46.3,7600.0
2011-09-28 14:20:00,46.33,46.33,46.19,46.31,6000.0,46.33,46.33,46.19,46.31,6000.0
2011-09-28 14:25:00,46.31,46.31,46.23,46.26,6600.0,46.31,46.31,46.23,46.26,6600.0
2011-09-28 14:30:00,46.25,46.4,46.19,46.38,8700.0,46.25,46.4,46.19,46.38,8700.0
2011-09-28 14:35:00,46.4,46.46,46.35,46.46,10200.0,46.4,46.46,46.35,46.46,10200.0
2011-09-28 14:40:00,46.46,46.48,46.42,46.45,8400.0,46.46,46.48,46.42,46.45,8400.0
2011-09-28 14:45:00,46.45,46.45,46.35,46.39,23700.0,46.45,46.45,46.35,46.39,23700.0
2011-09-28 14:50:00,46.37,46.5,46.33,46.43,13400.0,46.37,46.5,46.33,46.43,13400.0
2011-09-28 14:55:00,46.43,46.45,46.37,46.45,10900.0,46.43,46.45,46.37,46.45,10900.0
2011-09-28 15:00:00,46.45,46.63,46.38,46.61,13600.0,46.45,46.63,46.38,46.61,13600.0
2011-09-28 15:05:00,46.62,46.67,46.53,46.55,15500.0,46.62,46.67,46.53,46.55,15500.0
2011-09-28 15:10:00,46.58,46.79,46.58,46.75,28600.0,46.58,46.79,46.58,46.75,28600.0
2011-09-28 15:15:00,46.75,46.8,46.58,46.67,19800.0,46.75,46.8,46.58,46.67,19800.0
2011-09-28 15:20:00,46.67,46.67,46.54,46.61,17100.0,46.67,46.67,46.54,46.61,17100.0
2011-09-28 15:25:00,46.6,46.67,46.37,46.42,19300.0,46.6,46.67,46.37,46.42,19300.0
2011-09-28 15:30:00,46.42,46.45,46.35,46.35,24700.0,46.42,46.45,46.35,46.35,24700.0
2011-09-28 15:35:00,46.35,46.37,46.0,46.08,35500.0,46.35,46.37,46.0,46.08,35500.0
2011-09-28 15:40:00,46.08,46.12,46.0,46.03,51300.0,46.08,46.12,46.0,46.03,51300.0
2011-09-28 15:45:00,46.01,46.02,45.75,45.86,62100.0,46.01,46.02,45.75,45.86,62100.0
2011-09-28 15:50:00,45.88,46.0,45.63,45.67,87900.0,45.88,46.0,45.63,45.67,87900.0
2011-09-28 15:55:00,45.66,45.78,45.51,45.67,157100.0,45.66,45.78,45.51,45.67,157100.0
2011-09-29 09:30:00,46.45,46.73,46.03,46.73,33500.0,46.45,46.73,46.03,46.73,33500.0
2011-09-29 09:35:00,46.71,46.85,46.64,46.64,18200.0,46.71,46.85,46.64,46.64,18200.0
2011-09-29 09:40:00,46.7,46.76,46.54,46.72,10400.0,46.7,46.76,46.54,46.72,10400.0
2011-09-29 09:45:00,46.72,46.73,46.38,46.56,20700.0,46.72,46.73,46.38,46.56,20700.0
2011-09-29 09:50:00,46.58,46.61,46.17,46.2,11900.0,46.58,46.61,46.17,46.2,11900.0
2011-09-29 09:55:00,46.21,46.29,46.17,46.22,7800.0,46.21,46.29,46.17,46.22,7800.0
2011-09-29 10:00:00,46.3,46.3,45.9,46.02,10500.0,46.3,46.3,45.9,46.02,10500.0
2011-09-29 10:05:00,46.03,46.05,45.88,45.89,25600.0,46.03,46.05,45.88,45.89,25600.0
2011-09-29 10:10:00,45.9,45.9,45.62,45.69,25100.0,45.9,45.9,45.62,45.69,25100.0
2011-09-29 10:15:00,45.68,45.78,45.67,45.77,27300.0,45.68,45.78,45.67,45.77,27300.0
2011-09-29 10:20:00,45.78,45.82,45.72,45.77,19700.0,45.78,45.82,45.72,45.77,19700.0
2011-09-29 10:25:00,45.75,45.81,45.66,45.71,23300.0,45.75,45.81,45.66,45.71,23300.0
2011-09-29 10:30:00,45.69,45.79,45.6,45.6,21900.0,45.69,45.79,45.6,45.6,21900.0
2011-09-29 10:35:00,45.55,45.69,45.55,45.64,8100.0,45.55,45.69,45.55,45.64,8100.0
2011-09-29 10:40:00,45.61,45.66,45.42,45.42,27100.0,45.61,45.66,45.42,45.42,27100.0
2011-09-29 10:45:00,45.41,45.41,45.27,45.36,10900.0,45.41,45.41,45.27,45.36,10900.0
2011-09-29 10:50:00,45.33,45.34,44.88,44.9,41100.0,45.33,45.34,44.88,44.9,41100.0
2011-09-29 10:55:00,44.92,44.92,44.75,44.75,29100.0,44.92,44.92,44.75,44.75,29100.0
2011-09-29 11:00:00,44.75,45.02,44.75,44.98,26600.0,44.75,45.02,44.75,44.98,26600.0
2011-09-29 11:05:00,44.99,45.02,44.95,45.0,20200.0,44.99,45.02,44.95,45.0,20200.0
2011-09-29 11:10:00,44.96,44.96,44.72,44.77,19000.0,44.96,44.96,44.72,44.77,19000.0
2011-09-29 11:15:00,44.81,44.85,44.62,44.67,7900.0,44.81,44.85,44.62,44.67,7900.0
2011-09-29 11:20:00,44.71,44.86,44.62,44.86,22500.0,44.71,44.86,44.62,44.86,22500.0
2011-09-29 11:25:00,44.86,45.26,44.83,45.23,28500.0,44.86,45.26,44.83,45.23,28500.0
2011-09-29 11:30:00,45.21,45.27,45.13,45.23,17600.0,45.21,45.27,45.13,45.23,17600.0
2011-09-29 11:35:00,45.23,45.28,45.14,45.16,5800.0,45.23,45.28,45.14,45.16,5800.0
2011-09-29 11:40:00,45.17,45.19,45.07,45.1,6200.0,45.17,45.19,45.07,45.1,6200.0
2011-09-29 11:45:00,45.13,45.35,45.13,45.33,9500.0,45.13,45.35,45.13,45.33,9500.0
2011-09-29 11:50:00,45.36,45.36,45.19,45.26,4500.0,45.36,45.36,45.19,45.26,4500.0
2011-09-29 11:55:00,45.26,45.27,45.05,45.1,5200.0,45.26,45.27,45.05,45.1,5200.0
2011-09-29 12:00:00,45.15,45.23,45.14,45.23,5300.0,45.15,45.23,45.14,45.23,5300.0
2011-09-29 12:05:00,45.23,45.23,45.1,45.14,3500.0,45.23,45.23,45.1,45.14,3500.0
2011-09-29 12:10:00,45.14,45.22,45.13,45.13,4600.0,45.14,45.22,45.13,45.13,4600.0
2011-09-29 12:15:00,45.1,45.14,45.07,45.1,3600.0,45.1,45.14,45.07,45.1,3600.0
2011-09-29 12:20:00,45.11,45.18,45.02,45.15,6800.0,45.11,45.18,45.02,45.15,6800.0
2011-09-29 12:25:00,45.18,45.28,45.18,45.2,5800.0,45.18,45.28,45.18,45.2,5800.0
2011-09-29 12:30:00,45.2,45.2,45.02,45.04,10100.0,45.2,45.2,45.02,45.04,10100.0
2011-09-29 12:35:00,45.03,45.03,44.78,44.78,4800.0,45.03,45.03,44.78,44.78,4800.0
2011-09-29 12:40:00,44.82,44.82,44.72,44.75,6800.0,44.82,44.82,44.72,44.75,6800.0
2011-09-29 12:45:00,44.73,44.94,44.72,44.85,7800.0,44.73,44.94,44.72,44.85,7800.0
2011-09-29 12:50:00,44.83,45.03,44.8,45.0,11200.0,44.83,45.03,44.8,45.0,11200.0
2011-09-29 12:55:00,44.98,45.0,44.78,44.78,7500.0,44.98,45.0,44.78,44.78,7500.0
2011-09-29 13:00:00,44.79,44.79,44.68,44.73,10800.0,44.79,44.79,44.68,44.73,10800.0
2011-09-29 13:05:00,44.76,44.88,44.64,44.81,10300.0,44.76,44.88,44.64,44.81,10300.0
2011-09-29 13:10:00,44.79,44.88,44.71,44.73,8000.0,44.79,44.88,44.71,44.73,8000.0
2011-09-29 13:15:00,44.71,44.86,44.71,44.81,97100.0,44.71,44.86,44.71,44.81,97100.0
2011-09-29 13:20:00,44.8,44.82,44.7,44.7,11500.0,44.8,44.82,44.7,44.7,11500.0
2011-09-29 13:25:00,44.7,44.75,44.51,44.51,20200.0,44.7,44.75,44.51,44.51,20200.0
2011-09-29 13:30:00,44.54,44.59,44.36,44.39,18300.0,44.54,44.59,44.36,44.39,18300.0
2011-09-29 13:35:00,44.41,44.42,44.1,44.1,23500.0,44.41,44.42,44.1,44.1,23500.0
2011-09-29 13:40:00,44.1,44.17,43.95,44.0,12500.0,44.1,44.17,43.95,44.0,12500.0
2011-09-29 13:45:00,43.97,44.06,43.9,44.0,30000.0,43.97,44.06,43.9,44.0,30000.0
2011-09-29 13:50:00,44.0,44.07,43.92,43.98,16900.0,44.0,44.07,43.92,43.98,16900.0
2011-09-29 13:55:00,43.98,44.0,43.88,43.97,27500.0,43.98,44.0,43.88,43.97,27500.0
2011-09-29 14:00:00,43.97,44.03,43.81,43.82,27500.0,43.97,44.03,43.81,43.82,27500.0
2011-09-29 14:05:00,43.8,43.8,43.58,43.67,22600.0,43.8,43.8,43.58,43.67,22600.0
2011-09-29 14:10:00,43.64,43.64,43.48,43.48,21300.0,43.64,43.64,43.48,43.48,21300.0
2011-09-29 14:15:00,43.48,43.52,43.36,43.42,52000.0,43.48,43.52,43.36,43.42,52000.0
2011-09-29 14:20:00,43.41,43.5,43.37,43.5,22200.0,43.41,43.5,43.37,43.5,22200.0
2011-09-29 14:25:00,43.5,43.84,43.49,43.79,17500.0,43.5,43.84,43.49,43.79,17500.0
2011-09-29 14:30:00,43.79,43.8,43.64,43.74,19700.0,43.79,43.8,43.64,43.74,19700.0
2011-09-29 14:35:00,43.77,43.88,43.65,43.82,18300.0,43.77,43.88,43.65,43.82,18300.0
2011-09-29 14:40:00,43.81,43.9,43.59,43.62,23900.0,43.81,43.9,43.59,43.62,23900.0
2011-09-29 14:45:00,43.62,43.69,43.39,43.52,15500.0,43.62,43.69,43.39,43.52,15500.0
2011-09-29 14:50:00,43.49,43.62,43.43,43.59,28000.0,43.49,43.62,43.43,43.59,28000.0
2011-09-29 14:55:00,43.56,43.72,43.53,43.72,19400.0,43.56,43.72,43.53,43.72,19400.0
2011-09-29 15:00:00,43.77,43.78,43.41,43.51,42900.0,43.77,43.78,43.41,43.51,42900.0
2011-09-29 15:05:00,43.53,43.73,43.52,43.7,10300.0,43.53,43.73,43.52,43.7,10300.0
2011-09-29 15:10:00,43.7,43.84,43.68,43.73,13800.0,43.7,43.84,43.68,43.73,13800.0
2011-09-29 15:15:00,43.72,43.88,43.61,43.69,42400.0,43.72,43.88,43.61,43.69,42400.0
2011-09-29 15:20:00,43.68,43.85,43.63,43.77,16200.0,43.68,43.85,43.63,43.77,16200.0
2011-09-29 15:25:00,43.79,44.01,43.78,43.99,34800.0,43.79,44.01,43.78,43.99,34800.0
2011-09-29 15:30:00,44.0,44.24,43.94,44.08,30800.0,44.0,44.24,43.94,44.08,30800.0
2011-09-29 15:35:00,44.09,44.39,44.04,44.36,50600.0,44.09,44.39,44.04,44.36,50600.0
2011-09-29 15:40:00,44.36,44.43,44.26,44.41,62800.0,44.36,44.43,44.26,44.41,62800.0
2011-09-29 15:45:00,44.37,44.45,44.25,44.27,56700.0,44.37,44.45,44.25,44.27,56700.0
2011-09-29 15:50:00,44.29,44.37,44.19,44.3,112800.0,44.29,44.37,44.19,44.3,112800.0
2011-09-29 15:55:00,44.32,44.64,44.29,44.5,119400.0,44.32,44.64,44.29,44.5,119400.0
2011-09-30 09:30:00,43.91,44.2,43.7,43.81,33400.0,43.91,44.2,43.7,43.81,33400.0
2011-09-30 09:35:00,43.83,44.15,43.7,44.09,28300.0,43.83,44.15,43.7,44.09,28300.0
2011-09-30 09:40:00,44.08,44.31,44.06,44.1,28300.0,44.08,44.31,44.06,44.1,28300.0
2011-09-30 09:45:00,44.11,44.47,44.0,44.39,41600.0,44.11,44.47,44.0,44.39,41600.0
2011-09-30 09:50:00,44.37,44.4,44.22,44.4,23500.0,44.37,44.4,44.22,44.4,23500.0
2011-09-30 09:55:00,44.4,44.63,44.3,44.34,18900.0,44.4,44.63,44.3,44.34,18900.0
2011-09-30 10:00:00,44.31,44.52,44.25,44.4,26000.0,44.31,44.52,44.25,44.4,26000.0
2011-09-30 10:05:00,44.37,44.68,44.36,44.36,14400.0,44.37,44.68,44.36,44.36,14400.0
2011-09-30 10:10:00,44.38,44.56,44.32,44.5,40000.0,44.38,44.56,44.32,44.5,40000.0
2011-09-30 10:15:00,44.5,44.6,44.33,44.42,24700.0,44.5,44.6,44.33,44.42,24700.0
2011-09-30 10:20:00,44.44,44.57,44.39,44.5,20900.0,44.44,44.57,44.39,44.5,20900.0
2011-09-30 10:25:00,44.49,44.5,44.35,44.5,32400.0,44.49,44.5,44.35,44.5,32400.0
2011-09-30 10:30:00,44.5,44.56,44.44,44.46,33500.0,44.5,44.56,44.44,44.46,33500.0
2011-09-30 10:35:00,44.46,44.55,44.23,44.23,51300.0,44.46,44.55,44.23,44.23,51300.0
2011-09-30 10:40:00,44.27,44.3,44.22,44.22,19400.0,44.27,44.3,44.22,44.22,19400.0
2011-09-30 10:45:00,44.22,44.62,44.21,44.58,85300.0,44.22,44.62,44.21,44.58,85300.0
2011-09-30 10:50:00,44.58,44.9,44.57,44.67,38400.0,44.58,44.9,44.57,44.67,38400.0
2011-09-30 10:55:00,44.67,44.87,44.65,44.65,41200.0,44.67,44.87,44.65,44.65,41200.0
2011-09-30 11:00:00,44.65,44.69,44.5,44.5,38700.0,44.65,44.69,44.5,44.5,38700.0
2011-09-30 11:05:00,44.52,44.86,44.39,44.86,31500.0,44.52,44.86,44.39,44.86,31500.0
2011-09-30 11:10:00,44.86,44.99,44.77,44.88,21500.0,44.86,44.99,44.77,44.88,21500.0
2011-09-30 11:15:00,44.87,44.98,44.87,44.93,12100.0,44.87,44.98,44.87,44.93,12100.0
2011-09-30 11:20:00,44.95,45.31,44.95,45.21,24000.0,44.95,45.31,44.95,45.21,24000.0
2011-09-30 11:25:00,45.26,45.26,45.16,45.22,11500.0,45.26,45.26,45.16,45.22,11500.0
2011-09-30 11:30:00,45.23,45.32,45.21,45.29,8000.0,45.23,45.32,45.21,45.29,8000.0
2011-09-30 11:35:00,45.29,45.44,45.25,45.26,12500.0,45.29,45.44,45.25,45.26,12500.0
2011-09-30 11:40:00,45.26,45.36,45.26,45.33,62000.0,45.26,45.36,45.26,45.33,62000.0
2011-09-30 11:45:00,45.33,45.34,45.13,45.16,24800.0,45.33,45.34,45.13,45.16,24800.0
2011-09-30 11:50:00,45.18,45.2,45.07,45.16,15800.0,45.18,45.2,45.07,45.16,15800.0
2011-09-30 11:55:00,45.19,45.3,45.18,45.23,16000.0,45.19,45.3,45.18,45.23,16000.0
2011-09-30 12:00:00,45.2,45.25,45.18,45.24,8800.0,45.2,45.25,45.18,45.24,8800.0
2011-09-30 12:05:00,45.24,45.24,45.08,45.09,9100.0,45.24,45.24,45.08,45.09,9100.0
2011-09-30 12:10:00,45.09,45.21,45.07,45.18,10900.0,45.09,45.21,45.07,45.18,10900.0
2011-09-30 12:15:00,45.2,45.25,45.15,45.23,14500.0,45.2,45.25,45.15,45.23,14500.0
2011-09-30 12:20:00,45.23,45.25,45.18,45.2,15200.0,45.23,45.25,45.18,45.2,15200.0
2011-09-30 12:25:00,45.22,45.33,45.19,45.31,33700.0,45.22,45.33,45.19,45.31,33700.0
2011-09-30 12:30:00,45.31,45.36,45.26,45.3,40300.0,45.31,45.36,45.26,45.3,40300.0
2011-09-30 12:35:00,45.29,45.33,45.21,45.3,26600.0,45.29,45.33,45.21,45.3,26600.0
2011-09-30 12:40:00,45.3,45.35,45.27,45.3,33700.0,45.3,45.35,45.27,45.3,33700.0
2011-09-30 12:45:00,45.29,45.3,45.11,45.17,22100.0,45.29,45.3,45.11,45.17,22100.0
2011-09-30 12:50:00,45.17,45.22,45.07,45.11,13400.0,45.17,45.22,45.07,45.11,13400.0
2011-09-30 12:55:00,45.11,45.11,44.93,44.94,24200.0,45.11,45.11,44.93,44.94,24200.0
2011-09-30 13:00:00,44.93,44.93,44.83,44.91,72300.0,44.93,44.93,44.83,44.91,72300.0
2011-09-30 13:05:00,44.93,45.06,44.91,44.98,8100.0,44.93,45.06,44.91,44.98,8100.0
2011-09-30 13:10:00,44.98,45.12,44.98,45.12,9200.0,44.98,45.12,44.98,45.12,9200.0
2011-09-30 13:15:00,45.11,45.14,45.03,45.12,6000.0,45.11,45.14,45.03,45.12,6000.0
2011-09-30 13:20:00,45.12,45.12,45.03,45.08,7000.0,45.12,45.12,45.03,45.08,7000.0
2011-09-30 13:25:00,45.07,45.09,45.02,45.05,7700.0,45.07,45.09,45.02,45.05,7700.0
2011-09-30 13:30:00,45.05,45.27,45.05,45.27,14000.0,45.05,45.27,45.05,45.27,14000.0
2011-09-30 13:35:00,45.28,45.28,45.12,45.12,6500.0,45.28,45.28,45.12,45.12,6500.0
2011-09-30 13:40:00,45.12,45.12,44.97,45.01,20600.0,45.12,45.12,44.97,45.01,20600.0
2011-09-30 13:45:00,45.0,45.08,44.99,45.02,14600.0,45.0,45.08,44.99,45.02,14600.0
2011-09-30 13:50:00,45.02,45.05,44.97,45.01,16300.0,45.02,45.05,44.97,45.01,16300.0
2011-09-30 13:55:00,45.02,45.08,45.0,45.0,12900.0,45.02,45.08,45.0,45.0,12900.0
2011-09-30 14:00:00,45.0,45.0,44.92,44.94,23000.0,45.0,45.0,44.92,44.94,23000.0
2011-09-30 14:05:00,44.93,44.98,44.75,44.76,27500.0,44.93,44.98,44.75,44.76,27500.0
2011-09-30 14:10:00,44.75,44.85,44.75,44.83,8700.0,44.75,44.85,44.75,44.83,8700.0
2011-09-30 14:15:00,44.8,44.92,44.78,44.84,19100.0,44.8,44.92,44.78,44.84,19100.0
2011-09-30 14:20:00,44.84,44.88,44.76,44.76,18100.0,44.84,44.88,44.76,44.76,18100.0
2011-09-30 14:25:00,44.78,44.86,44.69,44.8,24000.0,44.78,44.86,44.69,44.8,24000.0
2011-09-30 14:30:00,44.78,44.81,44.66,44.69,18800.0,44.78,44.81,44.66,44.69,18800.0
2011-09-30 14:35:00,44.67,44.67,44.45,44.57,14900.0,44.67,44.67,44.45,44.57,14900.0
2011-09-30 14:40:00,44.56,44.71,44.55,44.64,19000.0,44.56,44.71,44.55,44.64,19000.0
2011-09-30 14:45:00,44.64,44.66,44.5,44.53,8900.0,44.64,44.66,44.5,44.53,8900.0
2011-09-30 14:50:00,44.53,44.8,44.41,44.74,71800.0,44.53,44.8,44.41,44.74,71800.0
2011-09-30 14:55:00,44.74,44.81,44.7,44.78,17900.0,44.74,44.81,44.7,44.78,17900.0
2011-09-30 15:00:00,44.77,44.77,44.61,44.62,34800.0,44.77,44.77,44.61,44.62,34800.0
2011-09-30 15:05:00,44.65,44.86,44.56,44.75,30100.0,44.65,44.86,44.56,44.75,30100.0
2011-09-30 15:10:00,44.75,44.88,44.71,44.75,18200.0,44.75,44.88,44.71,44.75,18200.0
2011-09-30 15:15:00,44.75,44.87,44.67,44.82,27100.0,44.75,44.87,44.67,44.82,27100.0
2011-09-30 15:20:00,44.8,44.84,44.71,44.75,24800.0,44.8,44.84,44.71,44.75,24800.0
2011-09-30 15:25:00,44.74,44.8,44.69,44.71,40500.0,44.74,44.8,44.69,44.71,40500.0
2011-09-30 15:30:00,44.71,44.78,44.69,44.75,63900.0,44.71,44.78,44.69,44.75,63900.0
2011-09-30 15:35:00,44.75,44.79,44.6,44.66,60500.0,44.75,44.79,44.6,44.66,60500.0
2011-09-30 15:40:00,44.68,44.9,44.68,44.85,44100.0,44.68,44.9,44.68,44.85,44100.0
2011-09-30 15:45:00,44.84,44.84,44.41,44.46,65900.0,44.84,44.84,44.41,44.46,65900.0
2011-09-30 15:50:00,44.45,44.64,44.45,44.58,79100.0,44.45,44.64,44.45,44.58,79100.0
2011-09-30 15:55:00,44.59,44.64,44.44,44.54,165300.0,44.59,44.64,44.44,44.54,165300.0
2011-10-03 09:30:00,44.28,44.28,42.73,43.53,117600.0,44.28,44.28,42.73,43.53,117600.0
2011-10-03 09:35:00,43.53,43.66,43.29,43.31,88300.0,43.53,43.66,43.29,43.31,88300.0
2011-10-03 09:40:00,43.3,43.4,43.27,43.3,69200.0,43.3,43.4,43.27,43.3,69200.0
2011-10-03 09:45:00,43.35,43.91,43.33,43.35,66700.0,43.35,43.91,43.33,43.35,66700.0
2011-10-03 09:50:00,43.33,43.35,43.01,43.12,82100.0,43.33,43.35,43.01,43.12,82100.0
2011-10-03 09:55:00,43.08,43.15,42.8,42.8,23800.0,43.08,43.15,42.8,42.8,23800.0
2011-10-03 10:00:00,42.8,43.26,42.8,43.04,107500.0,42.8,43.26,42.8,43.04,107500.0
2011-10-03 10:05:00,43.07,43.7,43.02,43.58,71500.0,43.07,43.7,43.02,43.58,71500.0
2011-10-03 10:10:00,43.57,43.66,43.46,43.61,50200.0,43.57,43.66,43.46,43.61,50200.0
2011-10-03 10:15:00,43.62,43.67,43.41,43.42,22700.0,43.62,43.67,43.41,43.42,22700.0
2011-10-03 10:20:00,43.41,43.44,43.17,43.18,19300.0,43.41,43.44,43.17,43.18,19300.0
2011-10-03 10:25:00,43.22,43.31,43.16,43.3,40000.0,43.22,43.31,43.16,43.3,40000.0
2011-10-03 10:30:00,43.31,43.34,43.11,43.11,19200.0,43.31,43.34,43.11,43.11,19200.0
2011-10-03 10:35:00,43.08,43.14,42.88,42.94,26300.0,43.08,43.14,42.88,42.94,26300.0
2011-10-03 10:40:00,42.92,42.99,42.74,42.99,23200.0,42.92,42.99,42.74,42.99,23200.0
2011-10-03 10:45:00,42.97,43.1,42.93,42.95,19900.0,42.97,43.1,42.93,42.95,19900.0
2011-10-03 10:50:00,42.99,43.05,42.82,42.92,22400.0,42.99,43.05,42.82,42.92,22400.0
2011-10-03 10:55:00,42.91,42.91,42.7,42.74,31100.0,42.91,42.91,42.7,42.74,31100.0
2011-10-03 11:00:00,42.71,42.79,42.32,42.37,77500.0,42.71,42.79,42.32,42.37,77500.0
2011-10-03 11:05:00,42.37,42.54,42.17,42.54,23600.0,42.37,42.54,42.17,42.54,23600.0
2011-10-03 11:10:00,42.54,42.65,42.5,42.58,14300.0,42.54,42.65,42.5,42.58,14300.0
2011-10-03 11:15:00,42.61,42.63,42.56,42.62,17900.0,42.61,42.63,42.56,42.62,17900.0
2011-10-03 11:20:00,42.57,42.65,42.3,42.3,17100.0,42.57,42.65,42.3,42.3,17100.0
2011-10-03 11:25:00,42.29,42.48,42.25,42.27,31900.0,42.29,42.48,42.25,42.27,31900.0
2011-10-03 11:30:00,42.28,42.38,42.2,42.33,41400.0,42.28,42.38,42.2,42.33,41400.0
2011-10-03 11:35:00,42.28,42.3,41.83,41.87,46700.0,42.28,42.3,41.83,41.87,46700.0
2011-10-03 11:40:00,41.87,41.96,41.69,41.87,44500.0,41.87,41.96,41.69,41.87,44500.0
2011-10-03 11:45:00,41.87,41.88,41.67,41.72,24900.0,41.87,41.88,41.67,41.72,24900.0
2011-10-03 11:50:00,41.73,41.98,41.6,41.96,33300.0,41.73,41.98,41.6,41.96,33300.0
2011-10-03 11:55:00,41.97,42.0,41.77,41.77,19700.0,41.97,42.0,41.77,41.77,19700.0
2011-10-03 12:00:00,41.77,41.77,41.45,41.48,17700.0,41.77,41.77,41.45,41.48,17700.0
2011-10-03 12:05:00,41.43,41.51,41.38,41.39,13300.0,41.43,41.51,41.38,41.39,13300.0
2011-10-03 12:10:00,41.35,41.67,41.35,41.62,61300.0,41.35,41.67,41.35,41.62,61300.0
2011-10-03 12:15:00,41.58,41.74,41.42,41.45,34300.0,41.58,41.74,41.42,41.45,34300.0
2011-10-03 12:20:00,41.46,41.64,41.43,41.59,21400.0,41.46,41.64,41.43,41.59,21400.0
2011-10-03 12:25:00,41.59,41.59,41.29,41.34,23300.0,41.59,41.59,41.29,41.34,23300.0
2011-10-03 12:30:00,41.35,41.39,41.12,41.14,37700.0,41.35,41.39,41.12,41.14,37700.0
2011-10-03 12:35:00,41.15,41.15,41.0,41.12,79300.0,41.15,41.15,41.0,41.12,79300.0
2011-10-03 12:40:00,41.12,41.22,41.09,41.15,32200.0,41.12,41.22,41.09,41.15,32200.0
2011-10-03 12:45:00,41.15,41.3,41.15,41.22,24400.0,41.15,41.3,41.15,41.22,24400.0
2011-10-03 12:50:00,41.23,41.25,40.84,40.84,51500.0,41.23,41.25,40.84,40.84,51500.0
2011-10-03 12:55:00,40.83,41.1,40.76,41.06,48000.0,40.83,41.1,40.76,41.06,48000.0
2011-10-03 13:00:00,41.03,41.09,40.71,40.71,27400.0,41.03,41.09,40.71,40.71,27400.0
2011-10-03 13:05:00,40.7,40.82,40.64,40.71,35500.0,40.7,40.82,40.64,40.71,35500.0
2011-10-03 13:10:00,40.71,40.92,40.67,40.73,31200.0,40.71,40.92,40.67,40.73,31200.0
2011-10-03 13:15:00,40.7,40.89,40.65,40.8,39500.0,40.7,40.89,40.65,40.8,39500.0
2011-10-03 13:20:00,40.81,40.82,40.56,40.72,37900.0,40.81,40.82,40.56,40.72,37900.0
2011-10-03 13:25:00,40.72,40.73,40.47,40.64,18600.0,40.72,40.73,40.47,40.64,18600.0
2011-10-03 13:30:00,40.67,40.69,40.4,40.4,10800.0,40.67,40.69,40.4,40.4,10800.0
2011-10-03 13:35:00,40.41,40.41,40.08,40.09,42800.0,40.41,40.41,40.08,40.09,42800.0
2011-10-03 13:40:00,40.09,40.49,40.09,40.38,48700.0,40.09,40.49,40.09,40.38,48700.0
2011-10-03 13:45:00,40.37,40.37,40.15,40.17,19100.0,40.37,40.37,40.15,40.17,19100.0
2011-10-03 13:50:00,40.16,40.37,40.16,40.26,45800.0,40.16,40.37,40.16,40.26,45800.0
2011-10-03 13:55:00,40.26,40.41,40.23,40.38,40200.0,40.26,40.41,40.23,40.38,40200.0
2011-10-03 14:00:00,40.36,40.53,40.34,40.53,20300.0,40.36,40.53,40.34,40.53,20300.0
2011-10-03 14:05:00,40.52,40.68,40.51,40.67,35600.0,40.52,40.68,40.51,40.67,35600.0
2011-10-03 14:10:00,40.68,40.89,40.66,40.77,90400.0,40.68,40.89,40.66,40.77,90400.0
2011-10-03 14:15:00,40.77,40.77,40.57,40.61,20400.0,40.77,40.77,40.57,40.61,20400.0
2011-10-03 14:20:00,40.64,40.75,40.61,40.75,19600.0,40.64,40.75,40.61,40.75,19600.0
2011-10-03 14:25:00,40.76,40.86,40.7,40.85,27600.0,40.76,40.86,40.7,40.85,27600.0
2011-10-03 14:30:00,40.84,40.87,40.7,40.8,37600.0,40.84,40.87,40.7,40.8,37600.0
2011-10-03 14:35:00,40.8,40.8,40.73,40.77,23300.0,40.8,40.8,40.73,40.77,23300.0
2011-10-03 14:40:00,40.77,40.81,40.74,40.8,50300.0,40.77,40.81,40.74,40.8,50300.0
2011-10-03 14:45:00,40.81,40.84,40.8,40.82,37100.0,40.81,40.84,40.8,40.82,37100.0
2011-10-03 14:50:00,40.81,40.91,40.79,40.9,67900.0,40.81,40.91,40.79,40.9,67900.0
2011-10-03 14:55:00,40.89,40.92,40.72,40.8,29800.0,40.89,40.92,40.72,40.8,29800.0
2011-10-03 15:00:00,40.8,40.86,40.78,40.83,23400.0,40.8,40.86,40.78,40.83,23400.0
2011-10-03 15:05:00,40.83,40.93,40.81,40.82,31800.0,40.83,40.93,40.81,40.82,31800.0
2011-10-03 15:10:00,40.84,40.93,40.84,40.91,23100.0,40.84,40.93,40.84,40.91,23100.0
2011-10-03 15:15:00,40.91,40.94,40.84,40.9,28700.0,40.91,40.94,40.84,40.9,28700.0
2011-10-03 15:20:00,40.89,40.93,40.83,40.86,25600.0,40.89,40.93,40.83,40.86,25600.0
2011-10-03 15:25:00,40.87,40.9,40.62,40.67,24500.0,40.87,40.9,40.62,40.67,24500.0
2011-10-03 15:30:00,40.67,40.77,40.66,40.75,28600.0,40.67,40.77,40.66,40.75,28600.0
2011-10-03 15:35:00,40.76,40.77,40.65,40.68,42500.0,40.76,40.77,40.65,40.68,42500.0
2011-10-03 15:40:00,40.68,40.69,40.45,40.54,99500.0,40.68,40.69,40.45,40.54,99500.0
2011-10-03 15:45:00,40.54,40.97,40.53,40.9,156800.0,40.54,40.97,40.53,40.9,156800.0
2011-10-03 15:50:00,40.89,40.9,40.77,40.82,60700.0,40.89,40.9,40.77,40.82,60700.0
2011-10-03 15:55:00,40.82,40.82,40.47,40.5,126700.0,40.82,40.82,40.47,40.5,126700.0
2011-10-04 09:30:00,40.63,42.49,40.61,41.56,130600.0,40.63,42.49,40.61,41.56,130600.0
2011-10-04 09:35:00,41.57,41.57,41.28,41.46,105100.0,41.57,41.57,41.28,41.46,105100.0
2011-10-04 09:40:00,41.47,41.5,40.64,40.65,68100.0,41.47,41.5,40.64,40.65,68100.0
2011-10-04 09:45:00,40.65,41.05,40.58,40.73,88200.0,40.65,41.05,40.58,40.73,88200.0
2011-10-04 09:50:00,40.82,40.82,40.51,40.67,28300.0,40.82,40.82,40.51,40.67,28300.0
2011-10-04 09:55:00,40.69,40.72,40.43,40.52,51800.0,40.69,40.72,40.43,40.52,51800.0
2011-10-04 10:00:00,40.53,40.56,40.34,40.43,45800.0,40.53,40.56,40.34,40.43,45800.0
2011-10-04 10:05:00,40.38,40.7,40.34,40.7,61500.0,40.38,40.7,40.34,40.7,61500.0
2011-10-04 10:10:00,40.7,41.08,40.7,41.03,65900.0,40.7,41.08,40.7,41.03,65900.0
2011-10-04 10:15:00,41.03,41.52,41.03,41.42,74300.0,41.03,41.52,41.03,41.42,74300.0
2011-10-04 10:20:00,41.45,41.54,41.39,41.51,75500.0,41.45,41.54,41.39,41.51,75500.0
2011-10-04 10:25:00,41.51,41.52,41.41,41.49,55000.0,41.51,41.52,41.41,41.49,55000.0
2011-10-04 10:30:00,41.47,41.64,41.43,41.52,36700.0,41.47,41.64,41.43,41.52,36700.0
2011-10-04 10:35:00,41.5,41.88,41.49,41.87,32100.0,41.5,41.88,41.49,41.87,32100.0
2011-10-04 10:40:00,41.88,42.09,41.87,42.09,31200.0,41.88,42.09,41.87,42.09,31200.0
2011-10-04 10:45:00,42.08,42.08,41.87,42.03,18700.0,42.08,42.08,41.87,42.03,18700.0
2011-10-04 10:50:00,42.1,42.37,42.07,42.34,45900.0,42.1,42.37,42.07,42.34,45900.0
2011-10-04 10:55:00,42.35,42.47,42.31,42.47,18400.0,42.35,42.47,42.31,42.47,18400.0
2011-10-04 11:00:00,42.47,42.59,42.42,42.59,61000.0,42.47,42.59,42.42,42.59,61000.0
2011-10-04 11:05:00,42.58,42.74,42.49,42.7,48800.0,42.58,42.74,42.49,42.7,48800.0
2011-10-04 11:10:00,42.7,42.7,42.42,42.43,60700.0,42.7,42.7,42.42,42.43,60700.0
2011-10-04 11:15:00,42.42,42.43,42.04,42.09,64000.0,42.42,42.43,42.04,42.09,64000.0
2011-10-04 11:20:00,42.11,42.16,41.82,41.82,40800.0,42.11,42.16,41.82,41.82,40800.0
2011-10-04 11:25:00,41.81,41.84,41.73,41.74,36600.0,41.81,41.84,41.73,41.74,36600.0
2011-10-04 11:30:00,41.74,41.83,41.74,41.8,30000.0,41.74,41.83,41.74,41.8,30000.0
2011-10-04 11:35:00,41.8,41.82,41.71,41.77,29900.0,41.8,41.82,41.71,41.77,29900.0
2011-10-04 11:40:00,41.78,41.78,41.74,41.76,20100.0,41.78,41.78,41.74,41.76,20100.0
2011-10-04 11:45:00,41.76,41.96,41.73,41.87,22000.0,41.76,41.96,41.73,41.87,22000.0
2011-10-04 11:50:00,41.87,42.03,41.82,41.85,16900.0,41.87,42.03,41.82,41.85,16900.0
2011-10-04 11:55:00,41.84,41.84,41.73,41.77,46300.0,41.84,41.84,41.73,41.77,46300.0
2011-10-04 12:00:00,41.8,41.98,41.78,41.98,35700.0,41.8,41.98,41.78,41.98,35700.0
2011-10-04 12:05:00,41.96,42.06,41.9,41.92,45200.0,41.96,42.06,41.9,41.92,45200.0
2011-10-04 12:10:00,41.94,41.96,41.81,41.9,22500.0,41.94,41.96,41.81,41.9,22500.0
2011-10-04 12:15:00,41.91,41.94,41.85,41.87,12000.0,41.91,41.94,41.85,41.87,12000.0
2011-10-04 12:20:00,41.88,41.92,41.8,41.82,36400.0,41.88,41.92,41.8,41.82,36400.0
2011-10-04 12:25:00,41.78,41.79,41.73,41.75,17600.0,41.78,41.79,41.73,41.75,17600.0
2011-10-04 12:30:00,41.75,41.81,41.71,41.81,41900.0,41.75,41.81,41.71,41.81,41900.0
2011-10-04 12:35:00,41.8,41.89,41.8,41.86,68500.0,41.8,41.89,41.8,41.86,68500.0
2011-10-04 12:40:00,41.87,41.91,41.85,41.88,40000.0,41.87,41.91,41.85,41.88,40000.0
2011-10-04 12:45:00,41.88,41.92,41.81,41.87,28400.0,41.88,41.92,41.81,41.87,28400.0
2011-10-04 12:50:00,41.83,41.92,41.8,41.86,30400.0,41.83,41.92,41.8,41.86,30400.0
2011-10-04 12:55:00,41.84,41.85,41.74,41.78,23600.0,41.84,41.85,41.74,41.78,23600.0
2011-10-04 13:00:00,41.77,41.81,41.75,41.76,19400.0,41.77,41.81,41.75,41.76,19400.0
2011-10-04 13:05:00,41.75,41.88,41.64,41.85,36300.0,41.75,41.88,41.64,41.85,36300.0
2011-10-04 13:10:00,41.85,41.85,41.74,41.81,27800.0,41.85,41.85,41.74,41.81,27800.0
2011-10-04 13:15:00,41.82,41.93,41.81,41.87,26500.0,41.82,41.93,41.81,41.87,26500.0
2011-10-04 13:20:00,41.87,41.87,41.74,41.81,31000.0,41.87,41.87,41.74,41.81,31000.0
2011-10-04 13:25:00,41.84,41.88,41.78,41.81,21500.0,41.84,41.88,41.78,41.81,21500.0
2011-10-04 13:30:00,41.78,41.88,41.78,41.82,33700.0,41.78,41.88,41.78,41.82,33700.0
2011-10-04 13:35:00,41.8,41.8,41.68,41.72,25300.0,41.8,41.8,41.68,41.72,25300.0
2011-10-04 13:40:00,41.71,41.77,41.7,41.74,54400.0,41.71,41.77,41.7,41.74,54400.0
2011-10-04 13:45:00,41.69,41.88,41.69,41.88,11000.0,41.69,41.88,41.69,41.88,11000.0
2011-10-04 13:50:00,41.86,41.93,41.81,41.82,20700.0,41.86,41.93,41.81,41.82,20700.0
2011-10-04 13:55:00,41.82,41.83,41.54,41.65,34800.0,41.82,41.83,41.54,41.65,34800.0
2011-10-04 14:00:00,41.64,41.75,41.63,41.63,18500.0,41.64,41.75,41.63,41.63,18500.0
2011-10-04 14:05:00,41.64,41.69,41.48,41.53,42200.0,41.64,41.69,41.48,41.53,42200.0
2011-10-04 14:10:00,41.55,41.58,41.42,41.48,40300.0,41.55,41.58,41.42,41.48,40300.0
2011-10-04 14:15:00,41.48,41.51,41.23,41.25,21600.0,41.48,41.51,41.23,41.25,21600.0
2011-10-04 14:20:00,41.24,41.24,41.05,41.07,25100.0,41.24,41.24,41.05,41.07,25100.0
2011-10-04 14:25:00,41.1,41.27,41.1,41.27,14100.0,41.1,41.27,41.1,41.27,14100.0
2011-10-04 14:30:00,41.27,41.53,41.27,41.49,16000.0,41.27,41.53,41.27,41.49,16000.0
2011-10-04 14:35:00,41.49,41.53,41.38,41.38,13000.0,41.49,41.53,41.38,41.38,13000.0
2011-10-04 14:40:00,41.38,41.48,41.18,41.34,40700.0,41.38,41.48,41.18,41.34,40700.0
2011-10-04 14:45:00,41.34,41.39,41.21,41.36,30600.0,41.34,41.39,41.21,41.36,30600.0
2011-10-04 14:50:00,41.37,41.39,41.28,41.34,52700.0,41.37,41.39,41.28,41.34,52700.0
2011-10-04 14:55:00,41.34,41.44,41.33,41.37,22300.0,41.34,41.44,41.33,41.37,22300.0
2011-10-04 15:00:00,41.39,41.5,41.38,41.47,30100.0,41.39,41.5,41.38,41.47,30100.0
2011-10-04 15:05:00,41.45,41.47,41.35,41.35,41800.0,41.45,41.47,41.35,41.35,41800.0
2011-10-04 15:10:00,41.35,41.4,41.28,41.29,47400.0,41.35,41.4,41.28,41.29,47400.0
2011-10-04 15:15:00,41.28,41.34,41.14,41.31,22300.0,41.28,41.34,41.14,41.31,22300.0
2011-10-04 15:20:00,41.31,41.59,41.26,41.44,55400.0,41.31,41.59,41.26,41.44,55400.0
2011-10-04 15:25:00,41.45,41.71,41.45,41.69,25100.0,41.45,41.71,41.45,41.69,25100.0
2011-10-04 15:30:00,41.7,42.05,41.7,42.03,61900.0,41.7,42.05,41.7,42.03,61900.0
2011-10-04 15:35:00,42.03,42.56,42.0,42.54,75400.0,42.03,42.56,42.0,42.54,75400.0
2011-10-04 15:40:00,42.54,42.58,42.33,42.5,140200.0,42.54,42.58,42.33,42.5,140200.0
2011-10-04 15:45:00,42.51,42.65,42.33,42.61,142500.0,42.51,42.65,42.33,42.61,142500.0
2011-10-04 15:50:00,42.62,43.08,42.55,43.07,120300.0,42.62,43.08,42.55,43.07,120300.0
2011-10-04 15:55:00,43.07,43.45,43.06,43.29,180400.0,43.07,43.45,43.06,43.29,180400.0
2011-10-05 09:30:00,43.49,43.49,43.01,43.19,45800.0,43.49,43.49,43.01,43.19,45800.0
2011-10-05 09:35:00,43.22,43.44,43.01,43.01,52400.0,43.22,43.44,43.01,43.01,52400.0
2011-10-05 09:40:00,43.01,43.14,42.95,42.97,51400.0,43.01,43.14,42.95,42.97,51400.0
2011-10-05 09:45:00,42.97,42.98,42.53,42.63,61700.0,42.97,42.98,42.53,42.63,61700.0
2011-10-05 09:50:00,42.62,42.77,42.54,42.73,118900.0,42.62,42.77,42.54,42.73,118900.0
2011-10-05 09:55:00,42.77,42.87,42.65,42.67,36900.0,42.77,42.87,42.65,42.67,36900.0
2011-10-05 10:00:00,42.71,43.17,42.69,43.05,58600.0,42.71,43.17,42.69,43.05,58600.0
2011-10-05 10:05:00,42.99,43.14,42.92,42.98,75200.0,42.99,43.14,42.92,42.98,75200.0
2011-10-05 10:10:00,43.0,43.28,42.94,43.28,43200.0,43.0,43.28,42.94,43.28,43200.0
2011-10-05 10:15:00,43.29,43.37,43.15,43.23,28000.0,43.29,43.37,43.15,43.23,28000.0
2011-10-05 10:20:00,43.24,43.76,43.24,43.76,27900.0,43.24,43.76,43.24,43.76,27900.0
2011-10-05 10:25:00,43.77,43.87,43.71,43.74,34800.0,43.77,43.87,43.71,43.74,34800.0
2011-10-05 10:30:00,43.81,43.83,43.74,43.8,15800.0,43.81,43.83,43.74,43.8,15800.0
2011-10-05 10:35:00,43.8,44.0,43.77,43.92,34500.0,43.8,44.0,43.77,43.92,34500.0
2011-10-05 10:40:00,43.92,44.18,43.9,44.14,39700.0,43.92,44.18,43.9,44.14,39700.0
2011-10-05 10:45:00,44.13,44.15,43.83,43.97,50900.0,44.13,44.15,43.83,43.97,50900.0
2011-10-05 10:50:00,43.94,44.15,43.91,44.15,21900.0,43.94,44.15,43.91,44.15,21900.0
2011-10-05 10:55:00,44.09,44.16,43.99,44.12,23400.0,44.09,44.16,43.99,44.12,23400.0
2011-10-05 11:00:00,44.12,44.45,44.06,44.36,66500.0,44.12,44.45,44.06,44.36,66500.0
2011-10-05 11:05:00,44.39,44.53,44.37,44.51,41000.0,44.39,44.53,44.37,44.51,41000.0
2011-10-05 11:10:00,44.5,44.57,44.4,44.41,32000.0,44.5,44.57,44.4,44.41,32000.0
2011-10-05 11:15:00,44.4,44.42,44.1,44.21,45800.0,44.4,44.42,44.1,44.21,45800.0
2011-10-05 11:20:00,44.22,44.33,44.12,44.27,24500.0,44.22,44.33,44.12,44.27,24500.0
2011-10-05 11:25:00,44.27,44.48,44.24,44.28,24800.0,44.27,44.48,44.24,44.28,24800.0
2011-10-05 11:30:00,44.29,44.46,44.28,44.35,12800.0,44.29,44.46,44.28,44.35,12800.0
2011-10-05 11:35:00,44.32,44.62,44.31,44.52,21500.0,44.32,44.62,44.31,44.52,21500.0
2011-10-05 11:40:00,44.54,44.55,44.38,44.38,21000.0,44.54,44.55,44.38,44.38,21000.0
2011-10-05 11:45:00,44.38,44.43,44.26,44.35,23700.0,44.38,44.43,44.26,44.35,23700.0
2011-10-05 11:50:00,44.35,44.47,44.25,44.47,11300.0,44.35,44.47,44.25,44.47,11300.0
2011-10-05 11:55:00,44.46,44.5,44.38,44.38,13600.0,44.46,44.5,44.38,44.38,13600.0
2011-10-05 12:00:00,44.41,44.55,44.33,44.34,19700.0,44.41,44.55,44.33,44.34,19700.0
2011-10-05 12:05:00,44.34,44.52,44.31,44.37,13400.0,44.34,44.52,44.31,44.37,13400.0
2011-10-05 12:10:00,44.38,44.43,44.3,44.34,22200.0,44.38,44.43,44.3,44.34,22200.0
2011-10-05 12:15:00,44.32,44.38,44.22,44.24,40900.0,44.32,44.38,44.22,44.24,40900.0
2011-10-05 12:20:00,44.24,44.34,44.23,44.31,11400.0,44.24,44.34,44.23,44.31,11400.0
2011-10-05 12:25:00,44.37,44.42,44.31,44.42,15400.0,44.37,44.42,44.31,44.42,15400.0
2011-10-05 12:30:00,44.35,44.45,44.32,44.41,21600.0,44.35,44.45,44.32,44.41,21600.0
2011-10-05 12:35:00,44.41,44.51,44.41,44.45,8900.0,44.41,44.51,44.41,44.45,8900.0
2011-10-05 12:40:00,44.42,44.56,44.37,44.47,30100.0,44.42,44.56,44.37,44.47,30100.0
2011-10-05 12:45:00,44.47,44.79,44.43,44.72,28600.0,44.47,44.79,44.43,44.72,28600.0
2011-10-05 12:50:00,44.69,44.73,44.54,44.54,5600.0,44.69,44.73,44.54,44.54,5600.0
2011-10-05 12:55:00,44.51,44.64,44.45,44.6,17800.0,44.51,44.64,44.45,44.6,17800.0
2011-10-05 13:00:00,44.6,44.64,44.5,44.53,11200.0,44.6,44.64,44.5,44.53,11200.0
2011-10-05 13:05:00,44.53,44.57,44.49,44.54,16900.0,44.53,44.57,44.49,44.54,16900.0
2011-10-05 13:10:00,44.54,44.54,44.42,44.47,15100.0,44.54,44.54,44.42,44.47,15100.0
2011-10-05 13:15:00,44.47,44.7,44.47,44.53,18600.0,44.47,44.7,44.47,44.53,18600.0
2011-10-05 13:20:00,44.53,44.66,44.47,44.56,16000.0,44.53,44.66,44.47,44.56,16000.0
2011-10-05 13:25:00,44.53,44.69,44.48,44.65,9500.0,44.53,44.69,44.48,44.65,9500.0
2011-10-05 13:30:00,44.65,44.78,44.59,44.68,25000.0,44.65,44.78,44.59,44.68,25000.0
2011-10-05 13:35:00,44.68,44.7,44.5,44.5,16100.0,44.68,44.7,44.5,44.5,16100.0
2011-10-05 13:40:00,44.53,44.65,44.51,44.59,11600.0,44.53,44.65,44.51,44.59,11600.0
2011-10-05 13:45:00,44.6,44.76,44.6,44.72,8300.0,44.6,44.76,44.6,44.72,8300.0
2011-10-05 13:50:00,44.72,44.9,44.69,44.9,14200.0,44.72,44.9,44.69,44.9,14200.0
2011-10-05 13:55:00,44.92,45.01,44.89,45.0,9400.0,44.92,45.01,44.89,45.0,9400.0
2011-10-05 14:00:00,45.0,45.08,44.96,45.01,31600.0,45.0,45.08,44.96,45.01,31600.0
2011-10-05 14:05:00,44.97,44.99,44.89,44.97,21500.0,44.97,44.99,44.89,44.97,21500.0
2011-10-05 14:10:00,44.96,45.06,44.91,45.03,13700.0,44.96,45.06,44.91,45.03,13700.0
2011-10-05 14:15:00,45.0,45.07,44.96,45.0,21900.0,45.0,45.07,44.96,45.0,21900.0
2011-10-05 14:20:00,44.98,45.11,44.93,45.0,27500.0,44.98,45.11,44.93,45.0,27500.0
2011-10-05 14:25:00,45.01,45.02,44.9,44.93,8800.0,45.01,45.02,44.9,44.93,8800.0
2011-10-05 14:30:00,44.94,44.97,44.72,44.75,26200.0,44.94,44.97,44.72,44.75,26200.0
2011-10-05 14:35:00,44.75,44.76,44.26,44.45,72500.0,44.75,44.76,44.26,44.45,72500.0
2011-10-05 14:40:00,44.46,44.73,44.46,44.71,10900.0,44.46,44.73,44.46,44.71,10900.0
2011-10-05 14:45:00,44.7,44.9,44.68,44.89,15200.0,44.7,44.9,44.68,44.89,15200.0
2011-10-05 14:50:00,44.88,44.98,44.86,44.91,12300.0,44.88,44.98,44.86,44.91,12300.0
2011-10-05 14:55:00,44.89,44.95,44.78,44.85,27100.0,44.89,44.95,44.78,44.85,27100.0
2011-10-05 15:00:00,44.88,44.88,44.71,44.78,23000.0,44.88,44.88,44.71,44.78,23000.0
2011-10-05 15:05:00,44.77,44.84,44.7,44.79,21900.0,44.77,44.84,44.7,44.79,21900.0
2011-10-05 15:10:00,44.77,44.81,44.71,44.8,18500.0,44.77,44.81,44.71,44.8,18500.0
2011-10-05 15:15:00,44.77,44.91,44.74,44.86,19300.0,44.77,44.91,44.74,44.86,19300.0
2011-10-05 15:20:00,44.87,44.9,44.67,44.77,24100.0,44.87,44.9,44.67,44.77,24100.0
2011-10-05 15:25:00,44.76,44.93,44.76,44.81,12700.0,44.76,44.93,44.76,44.81,12700.0
2011-10-05 15:30:00,44.85,45.15,44.85,45.13,22600.0,44.85,45.15,44.85,45.13,22600.0
2011-10-05 15:35:00,45.12,45.26,45.07,45.17,54800.0,45.12,45.26,45.07,45.17,54800.0
2011-10-05 15:40:00,45.13,45.2,45.04,45.12,33600.0,45.13,45.2,45.04,45.12,33600.0
2011-10-05 15:45:00,45.11,45.13,44.98,45.1,73900.0,45.11,45.13,44.98,45.1,73900.0
2011-10-05 15:50:00,45.07,45.24,45.02,45.11,117300.0,45.07,45.24,45.02,45.11,117300.0
2011-10-05 15:55:00,45.12,45.2,44.99,45.13,142000.0,45.12,45.2,44.99,45.13,142000.0
2011-10-06 09:30:00,45.01,45.01,44.36,44.48,39100.0,45.01,45.01,44.36,44.48,39100.0
2011-10-06 09:35:00,44.43,44.5,44.25,44.36,24300.0,44.43,44.5,44.25,44.36,24300.0
2011-10-06 09:40:00,44.35,44.66,44.28,44.28,21700.0,44.35,44.66,44.28,44.28,21700.0
2011-10-06 09:45:00,44.29,44.36,44.16,44.21,17700.0,44.29,44.36,44.16,44.21,17700.0
2011-10-06 09:50:00,44.17,44.19,43.72,43.9,29500.0,44.17,44.19,43.72,43.9,29500.0
2011-10-06 09:55:00,43.88,44.19,43.84,44.19,8200.0,43.88,44.19,43.84,44.19,8200.0
2011-10-06 10:00:00,44.22,44.37,44.13,44.27,8200.0,44.22,44.37,44.13,44.27,8200.0
2011-10-06 10:05:00,44.22,44.24,44.07,44.24,20800.0,44.22,44.24,44.07,44.24,20800.0
2011-10-06 10:10:00,44.26,44.58,44.2,44.52,29300.0,44.26,44.58,44.2,44.52,29300.0
2011-10-06 10:15:00,44.51,44.62,44.4,44.62,13100.0,44.51,44.62,44.4,44.62,13100.0
2011-10-06 10:20:00,44.61,44.81,44.54,44.81,20100.0,44.61,44.81,44.54,44.81,20100.0
2011-10-06 10:25:00,44.81,44.85,44.73,44.77,11000.0,44.81,44.85,44.73,44.77,11000.0
2011-10-06 10:30:00,44.77,44.99,44.76,44.99,18200.0,44.77,44.99,44.76,44.99,18200.0
2011-10-06 10:35:00,44.99,45.04,44.9,44.9,9000.0,44.99,45.04,44.9,44.9,9000.0
2011-10-06 10:40:00,44.88,45.07,44.85,45.05,13000.0,44.88,45.07,44.85,45.05,13000.0
2011-10-06 10:45:00,45.05,45.11,45.0,45.05,8900.0,45.05,45.11,45.0,45.05,8900.0
2011-10-06 10:50:00,45.03,45.1,44.99,45.08,14800.0,45.03,45.1,44.99,45.08,14800.0
2011-10-06 10:55:00,45.05,45.09,44.92,44.98,31100.0,45.05,45.09,44.92,44.98,31100.0
2011-10-06 11:00:00,44.99,45.0,44.76,44.99,44200.0,44.99,45.0,44.76,44.99,44200.0
2011-10-06 11:05:00,45.0,45.06,44.96,45.06,16100.0,45.0,45.06,44.96,45.06,16100.0
2011-10-06 11:10:00,45.02,45.04,44.97,45.03,10200.0,45.02,45.04,44.97,45.03,10200.0
2011-10-06 11:15:00,45.03,45.19,44.97,45.03,23200.0,45.03,45.19,44.97,45.03,23200.0
2011-10-06 11:20:00,45.04,45.04,44.72,44.74,10100.0,45.04,45.04,44.72,44.74,10100.0
2011-10-06 11:25:00,44.71,45.05,44.69,44.72,48800.0,44.71,45.05,44.69,44.72,48800.0
2011-10-06 11:30:00,44.73,44.81,44.69,44.8,12100.0,44.73,44.81,44.69,44.8,12100.0
2011-10-06 11:35:00,44.78,44.84,44.74,44.82,21900.0,44.78,44.84,44.74,44.82,21900.0
2011-10-06 11:40:00,44.83,44.84,44.7,44.84,41900.0,44.83,44.84,44.7,44.84,41900.0
2011-10-06 11:45:00,44.9,44.9,44.75,44.78,9300.0,44.9,44.9,44.75,44.78,9300.0
2011-10-06 11:50:00,44.78,44.9,44.77,44.77,8900.0,44.78,44.9,44.77,44.77,8900.0
2011-10-06 11:55:00,44.8,44.94,44.8,44.93,8000.0,44.8,44.94,44.8,44.93,8000.0
2011-10-06 12:00:00,44.9,45.0,44.83,44.92,7900.0,44.9,45.0,44.83,44.92,7900.0
2011-10-06 12:05:00,44.89,44.9,44.76,44.76,6600.0,44.89,44.9,44.76,44.76,6600.0
2011-10-06 12:10:00,44.76,44.9,44.72,44.85,5500.0,44.76,44.9,44.72,44.85,5500.0
2011-10-06 12:15:00,44.79,44.91,44.73,44.85,4100.0,44.79,44.91,44.73,44.85,4100.0
2011-10-06 12:20:00,44.79,44.89,44.79,44.88,5200.0,44.79,44.89,44.79,44.88,5200.0
2011-10-06 12:25:00,44.88,44.9,44.76,44.78,10000.0,44.88,44.9,44.76,44.78,10000.0
2011-10-06 12:30:00,44.75,44.94,44.75,44.83,5500.0,44.75,44.94,44.75,44.83,5500.0
2011-10-06 12:35:00,44.83,44.89,44.79,44.84,4500.0,44.83,44.89,44.79,44.84,4500.0
2011-10-06 12:40:00,44.84,44.88,44.74,44.76,4200.0,44.84,44.88,44.74,44.76,4200.0
2011-10-06 12:45:00,44.76,44.9,44.76,44.86,4600.0,44.76,44.9,44.76,44.86,4600.0
2011-10-06 12:50:00,44.84,44.85,44.76,44.82,4500.0,44.84,44.85,44.76,44.82,4500.0
2011-10-06 12:55:00,44.77,44.89,44.73,44.81,5400.0,44.77,44.89,44.73,44.81,5400.0
2011-10-06 13:00:00,44.78,44.86,44.74,44.79,6700.0,44.78,44.86,44.74,44.79,6700.0
2011-10-06 13:05:00,44.78,44.92,44.73,44.92,6500.0,44.78,44.92,44.73,44.92,6500.0
2011-10-06 13:10:00,44.91,44.99,44.88,44.96,4100.0,44.91,44.99,44.88,44.96,4100.0
2011-10-06 13:15:00,44.93,44.93,44.83,44.83,4200.0,44.93,44.93,44.83,44.83,4200.0
2011-10-06 13:20:00,44.83,44.91,44.79,44.84,5600.0,44.83,44.91,44.79,44.84,5600.0
2011-10-06 13:25:00,44.83,44.9,44.59,44.62,15800.0,44.83,44.9,44.59,44.62,15800.0
2011-10-06 13:30:00,44.62,44.71,44.55,44.63,21600.0,44.62,44.71,44.55,44.63,21600.0
2011-10-06 13:35:00,44.63,44.65,44.35,44.36,39900.0,44.63,44.65,44.35,44.36,39900.0
2011-10-06 13:40:00,44.35,44.42,44.3,44.35,13500.0,44.35,44.42,44.3,44.35,13500.0
2011-10-06 13:45:00,44.32,44.44,44.31,44.41,11300.0,44.32,44.44,44.31,44.41,11300.0
2011-10-06 13:50:00,44.4,44.43,44.34,44.35,19500.0,44.4,44.43,44.34,44.35,19500.0
2011-10-06 13:55:00,44.36,44.39,44.23,44.37,16400.0,44.36,44.39,44.23,44.37,16400.0
2011-10-06 14:00:00,44.36,44.4,44.27,44.4,26600.0,44.36,44.4,44.27,44.4,26600.0
2011-10-06 14:05:00,44.38,44.53,44.37,44.53,10300.0,44.38,44.53,44.37,44.53,10300.0
2011-10-06 14:10:00,44.51,44.62,44.51,44.58,7500.0,44.51,44.62,44.51,44.58,7500.0
2011-10-06 14:15:00,44.58,44.58,44.44,44.58,11300.0,44.58,44.58,44.44,44.58,11300.0
2011-10-06 14:20:00,44.58,44.62,44.49,44.5,9700.0,44.58,44.62,44.49,44.5,9700.0
2011-10-06 14:25:00,44.49,44.56,44.44,44.44,15200.0,44.49,44.56,44.44,44.44,15200.0
2011-10-06 14:30:00,44.45,44.55,44.28,44.29,20400.0,44.45,44.55,44.28,44.29,20400.0
2011-10-06 14:35:00,44.29,44.3,44.21,44.25,18800.0,44.29,44.3,44.21,44.25,18800.0
2011-10-06 14:40:00,44.23,44.36,44.19,44.36,22200.0,44.23,44.36,44.19,44.36,22200.0
2011-10-06 14:45:00,44.33,44.48,44.3,44.38,17500.0,44.33,44.48,44.3,44.38,17500.0
2011-10-06 14:50:00,44.38,44.5,44.36,44.5,11100.0,44.38,44.5,44.36,44.5,11100.0
2011-10-06 14:55:00,44.5,44.72,44.5,44.72,21600.0,44.5,44.72,44.5,44.72,21600.0
2011-10-06 15:00:00,44.71,44.72,44.55,44.66,19700.0,44.71,44.72,44.55,44.66,19700.0
2011-10-06 15:05:00,44.66,44.71,44.55,44.66,12500.0,44.66,44.71,44.55,44.66,12500.0
2011-10-06 15:10:00,44.66,44.69,44.49,44.51,11200.0,44.66,44.69,44.49,44.51,11200.0
2011-10-06 15:15:00,44.49,44.55,44.21,44.33,46800.0,44.49,44.55,44.21,44.33,46800.0
2011-10-06 15:20:00,44.33,44.49,44.33,44.37,16000.0,44.33,44.49,44.33,44.37,16000.0
2011-10-06 15:25:00,44.36,44.5,44.36,44.37,21700.0,44.36,44.5,44.36,44.37,21700.0
2011-10-06 15:30:00,44.34,44.46,44.34,44.35,46500.0,44.34,44.46,44.34,44.35,46500.0
2011-10-06 15:35:00,44.35,44.67,44.33,44.66,29600.0,44.35,44.67,44.33,44.66,29600.0
2011-10-06 15:40:00,44.65,44.8,44.61,44.77,35100.0,44.65,44.8,44.61,44.77,35100.0
2011-10-06 15:45:00,44.75,44.77,44.56,44.58,34000.0,44.75,44.77,44.56,44.58,34000.0
2011-10-06 15:50:00,44.59,44.66,44.48,44.59,75100.0,44.59,44.66,44.48,44.59,75100.0
2011-10-06 15:55:00,44.58,44.71,44.56,44.67,51100.0,44.58,44.71,44.56,44.67,51100.0
2011-10-07 09:30:00,44.53,44.62,43.76,44.1,54100.0,44.53,44.62,43.76,44.1,54100.0
2011-10-07 09:35:00,44.11,44.26,44.05,44.11,41600.0,44.11,44.26,44.05,44.11,41600.0
2011-10-07 09:40:00,44.11,44.16,43.99,44.03,24600.0,44.11,44.16,43.99,44.03,24600.0
2011-10-07 09:45:00,44.01,44.08,43.8,43.84,45900.0,44.01,44.08,43.8,43.84,45900.0
2011-10-07 09:50:00,43.82,43.92,43.77,43.78,50800.0,43.82,43.92,43.77,43.78,50800.0
2011-10-07 09:55:00,43.76,43.86,43.63,43.8,31300.0,43.76,43.86,43.63,43.8,31300.0
2011-10-07 10:00:00,43.75,43.75,43.4,43.59,77100.0,43.75,43.75,43.4,43.59,77100.0
2011-10-07 10:05:00,43.58,43.59,43.26,43.44,56400.0,43.58,43.59,43.26,43.44,56400.0
2011-10-07 10:10:00,43.44,43.69,43.4,43.69,37200.0,43.44,43.69,43.4,43.69,37200.0
2011-10-07 10:15:00,43.72,43.93,43.72,43.83,37600.0,43.72,43.93,43.72,43.83,37600.0
2011-10-07 10:20:00,43.8,43.84,43.72,43.82,21000.0,43.8,43.84,43.72,43.82,21000.0
2011-10-07 10:25:00,43.84,43.89,43.61,43.67,30600.0,43.84,43.89,43.61,43.67,30600.0
2011-10-07 10:30:00,43.65,43.8,43.65,43.75,31600.0,43.65,43.8,43.65,43.75,31600.0
2011-10-07 10:35:00,43.75,43.77,43.68,43.68,31300.0,43.75,43.77,43.68,43.68,31300.0
2011-10-07 10:40:00,43.7,43.7,43.49,43.51,21600.0,43.7,43.7,43.49,43.51,21600.0
2011-10-07 10:45:00,43.46,43.49,43.32,43.38,19500.0,43.46,43.49,43.32,43.38,19500.0
2011-10-07 10:50:00,43.39,43.55,43.38,43.5,20100.0,43.39,43.55,43.38,43.5,20100.0
2011-10-07 10:55:00,43.5,43.67,43.5,43.67,13500.0,43.5,43.67,43.5,43.67,13500.0
2011-10-07 11:00:00,43.67,43.76,43.62,43.72,8600.0,43.67,43.76,43.62,43.72,8600.0
2011-10-07 11:05:00,43.72,44.03,43.72,44.0,17700.0,43.72,44.03,43.72,44.0,17700.0
2011-10-07 11:10:00,44.0,44.07,43.92,43.92,20300.0,44.0,44.07,43.92,43.92,20300.0
2011-10-07 11:15:00,43.96,44.12,43.96,44.09,10400.0,43.96,44.12,43.96,44.09,10400.0
2011-10-07 11:20:00,44.08,44.16,43.98,44.16,19500.0,44.08,44.16,43.98,44.16,19500.0
2011-10-07 11:25:00,44.18,44.44,44.18,44.43,18800.0,44.18,44.44,44.18,44.43,18800.0
2011-10-07 11:30:00,44.4,44.47,44.22,44.3,15500.0,44.4,44.47,44.22,44.3,15500.0
2011-10-07 11:35:00,44.3,44.39,44.23,44.23,6100.0,44.3,44.39,44.23,44.23,6100.0
2011-10-07 11:40:00,44.24,44.37,44.23,44.23,11600.0,44.24,44.37,44.23,44.23,11600.0
2011-10-07 11:45:00,44.21,44.35,44.13,44.17,3900.0,44.21,44.35,44.13,44.17,3900.0
2011-10-07 11:50:00,44.21,44.4,44.12,44.4,10900.0,44.21,44.4,44.12,44.4,10900.0
2011-10-07 11:55:00,44.42,44.51,44.35,44.51,8800.0,44.42,44.51,44.35,44.51,8800.0
2011-10-07 12:00:00,44.51,44.55,44.17,44.45,27400.0,44.51,44.55,44.17,44.45,27400.0
2011-10-07 12:05:00,44.45,44.69,44.4,44.56,52600.0,44.45,44.69,44.4,44.56,52600.0
2011-10-07 12:10:00,44.56,44.58,44.41,44.54,14700.0,44.56,44.58,44.41,44.54,14700.0
2011-10-07 12:15:00,44.58,44.58,44.4,44.46,36000.0,44.58,44.58,44.4,44.46,36000.0
2011-10-07 12:20:00,44.47,44.61,44.42,44.55,47300.0,44.47,44.61,44.42,44.55,47300.0
2011-10-07 12:25:00,44.47,44.64,44.43,44.64,8500.0,44.47,44.64,44.43,44.64,8500.0
2011-10-07 12:30:00,44.66,44.73,44.5,44.67,17600.0,44.66,44.73,44.5,44.67,17600.0
2011-10-07 12:35:00,44.68,44.82,44.63,44.64,19900.0,44.68,44.82,44.63,44.64,19900.0
2011-10-07 12:40:00,44.66,44.73,44.6,44.73,36500.0,44.66,44.73,44.6,44.73,36500.0
2011-10-07 12:45:00,44.7,44.95,44.7,44.89,29500.0,44.7,44.95,44.7,44.89,29500.0
2011-10-07 12:50:00,44.9,44.92,44.66,44.74,11400.0,44.9,44.92,44.66,44.74,11400.0
2011-10-07 12:55:00,44.75,44.8,44.67,44.76,10100.0,44.75,44.8,44.67,44.76,10100.0
2011-10-07 13:00:00,44.78,44.82,44.68,44.73,15500.0,44.78,44.82,44.68,44.73,15500.0
2011-10-07 13:05:00,44.71,44.84,44.67,44.8,6700.0,44.71,44.84,44.67,44.8,6700.0
2011-10-07 13:10:00,44.8,44.84,44.71,44.79,11200.0,44.8,44.84,44.71,44.79,11200.0
2011-10-07 13:15:00,44.81,44.95,44.68,44.76,22400.0,44.81,44.95,44.68,44.76,22400.0
2011-10-07 13:20:00,44.72,44.79,44.72,44.77,7100.0,44.72,44.79,44.72,44.77,7100.0
2011-10-07 13:25:00,44.75,44.89,44.75,44.76,9300.0,44.75,44.89,44.75,44.76,9300.0
2011-10-07 13:30:00,44.76,44.76,44.61,44.68,12400.0,44.76,44.76,44.61,44.68,12400.0
2011-10-07 13:35:00,44.7,44.7,44.55,44.63,4000.0,44.7,44.7,44.55,44.63,4000.0
2011-10-07 13:40:00,44.61,44.65,44.55,44.59,4100.0,44.61,44.65,44.55,44.59,4100.0
2011-10-07 13:45:00,44.61,44.7,44.59,44.69,7600.0,44.61,44.7,44.59,44.69,7600.0
2011-10-07 13:50:00,44.65,44.69,44.65,44.68,8500.0,44.65,44.69,44.65,44.68,8500.0
2011-10-07 13:55:00,44.7,44.92,44.7,44.89,9200.0,44.7,44.92,44.7,44.89,9200.0
2011-10-07 14:00:00,44.9,44.94,44.88,44.94,18400.0,44.9,44.94,44.88,44.94,18400.0
2011-10-07 14:05:00,44.94,45.0,44.87,45.0,19600.0,44.94,45.0,44.87,45.0,19600.0
2011-10-07 14:10:00,44.99,45.05,44.88,44.88,23200.0,44.99,45.05,44.88,44.88,23200.0
2011-10-07 14:15:00,44.87,45.03,44.82,44.92,13400.0,44.87,45.03,44.82,44.92,13400.0
2011-10-07 14:20:00,44.94,45.23,44.94,45.09,15000.0,44.94,45.23,44.94,45.09,15000.0
2011-10-07 14:25:00,45.11,45.24,44.92,44.96,22000.0,45.11,45.24,44.92,44.96,22000.0
2011-10-07 14:30:00,44.97,45.05,44.88,44.88,10500.0,44.97,45.05,44.88,44.88,10500.0
2011-10-07 14:35:00,44.89,45.05,44.85,44.85,21200.0,44.89,45.05,44.85,44.85,21200.0
2011-10-07 14:40:00,44.89,44.92,44.69,44.74,16500.0,44.89,44.92,44.69,44.74,16500.0
2011-10-07 14:45:00,44.74,44.87,44.72,44.78,10600.0,44.74,44.87,44.72,44.78,10600.0
2011-10-07 14:50:00,44.81,44.84,44.72,44.8,16100.0,44.81,44.84,44.72,44.8,16100.0
2011-10-07 14:55:00,44.78,44.92,44.73,44.75,11900.0,44.78,44.92,44.73,44.75,11900.0
2011-10-07 15:00:00,44.78,44.87,44.68,44.74,12700.0,44.78,44.87,44.68,44.74,12700.0
2011-10-07 15:05:00,44.75,44.9,44.75,44.88,14300.0,44.75,44.9,44.75,44.88,14300.0
2011-10-07 15:10:00,44.84,44.85,44.65,44.75,15700.0,44.84,44.85,44.65,44.75,15700.0
2011-10-07 15:15:00,44.75,44.95,44.75,44.82,17900.0,44.75,44.95,44.75,44.82,17900.0
2011-10-07 15:20:00,44.82,45.1,44.82,45.05,33100.0,44.82,45.1,44.82,45.05,33100.0
2011-10-07 15:25:00,45.06,45.08,44.98,45.06,34500.0,45.06,45.08,44.98,45.06,34500.0
2011-10-07 15:30:00,45.07,45.1,44.94,45.0,30700.0,45.07,45.1,44.94,45.0,30700.0
2011-10-07 15:35:00,45.0,45.02,44.9,44.9,22500.0,45.0,45.02,44.9,44.9,22500.0
2011-10-07 15:40:00,44.87,44.87,44.67,44.79,37100.0,44.87,44.87,44.67,44.79,37100.0
2011-10-07 15:45:00,44.79,44.81,44.62,44.73,33500.0,44.79,44.81,44.62,44.73,33500.0
2011-10-07 15:50:00,44.74,44.75,44.42,44.56,48600.0,44.74,44.75,44.42,44.56,48600.0
2011-10-07 15:55:00,44.55,44.62,44.36,44.47,81600.0,44.55,44.62,44.36,44.47,81600.0
2011-10-10 09:30:00,44.0,44.05,43.31,43.36,65000.0,44.0,44.05,43.31,43.36,65000.0
2011-10-10 09:35:00,43.31,43.35,42.32,42.7,91800.0,43.31,43.35,42.32,42.7,91800.0
2011-10-10 09:40:00,42.69,42.75,41.45,41.76,73600.0,42.69,42.75,41.45,41.76,73600.0
2011-10-10 09:45:00,41.76,42.3,41.76,42.07,66300.0,41.76,42.3,41.76,42.07,66300.0
2011-10-10 09:50:00,42.08,42.2,41.96,41.99,39500.0,42.08,42.2,41.96,41.99,39500.0
2011-10-10 09:55:00,41.97,42.25,41.97,42.22,74800.0,41.97,42.25,41.97,42.22,74800.0
2011-10-10 10:00:00,42.22,42.3,42.1,42.27,90400.0,42.22,42.3,42.1,42.27,90400.0
2011-10-10 10:05:00,42.27,42.27,42.11,42.23,82000.0,42.27,42.27,42.11,42.23,82000.0
2011-10-10 10:10:00,42.27,42.69,42.25,42.63,43600.0,42.27,42.69,42.25,42.63,43600.0
2011-10-10 10:15:00,42.61,42.64,42.37,42.52,23000.0,42.61,42.64,42.37,42.52,23000.0
2011-10-10 10:20:00,42.53,42.78,42.49,42.54,75900.0,42.53,42.78,42.49,42.54,75900.0
2011-10-10 10:25:00,42.54,42.79,42.51,42.61,27000.0,42.54,42.79,42.51,42.61,27000.0
2011-10-10 10:30:00,42.61,42.72,42.46,42.53,48000.0,42.61,42.72,42.46,42.53,48000.0
2011-10-10 10:35:00,42.51,42.54,42.28,42.35,27400.0,42.51,42.54,42.28,42.35,27400.0
2011-10-10 10:40:00,42.34,42.36,41.95,42.03,53600.0,42.34,42.36,41.95,42.03,53600.0
2011-10-10 10:45:00,42.02,42.04,41.81,41.88,40600.0,42.02,42.04,41.81,41.88,40600.0
2011-10-10 10:50:00,41.88,41.93,41.67,41.68,29600.0,41.88,41.93,41.67,41.68,29600.0
2011-10-10 10:55:00,41.68,41.89,41.59,41.78,41000.0,41.68,41.89,41.59,41.78,41000.0
2011-10-10 11:00:00,41.8,42.04,41.78,41.85,33000.0,41.8,42.04,41.78,41.85,33000.0
2011-10-10 11:05:00,41.87,41.9,41.48,41.48,49300.0,41.87,41.9,41.48,41.48,49300.0
2011-10-10 11:10:00,41.49,41.55,41.32,41.33,49600.0,41.49,41.55,41.32,41.33,49600.0
2011-10-10 11:15:00,41.34,41.34,40.97,40.97,96800.0,41.34,41.34,40.97,40.97,96800.0
2011-10-10 11:20:00,40.98,41.22,40.91,40.93,78800.0,40.98,41.22,40.91,40.93,78800.0
2011-10-10 11:25:00,40.95,41.04,40.83,40.85,47800.0,40.95,41.04,40.83,40.85,47800.0
2011-10-10 11:30:00,40.86,40.99,40.6,40.6,59500.0,40.86,40.99,40.6,40.6,59500.0
2011-10-10 11:35:00,40.59,40.63,40.26,40.55,149900.0,40.59,40.63,40.26,40.55,149900.0
2011-10-10 11:40:00,40.53,40.71,40.32,40.56,130300.0,40.53,40.71,40.32,40.56,130300.0
2011-10-10 11:45:00,40.53,40.71,40.44,40.46,67900.0,40.53,40.71,40.44,40.46,67900.0
2011-10-10 11:50:00,40.44,40.58,40.2,40.37,79400.0,40.44,40.58,40.2,40.37,79400.0
2011-10-10 11:55:00,40.42,40.47,40.24,40.33,96800.0,40.42,40.47,40.24,40.33,96800.0
2011-10-10 12:00:00,40.37,40.58,40.31,40.43,90600.0,40.37,40.58,40.31,40.43,90600.0
2011-10-10 12:05:00,40.39,40.55,40.3,40.53,73300.0,40.39,40.55,40.3,40.53,73300.0
2011-10-10 12:10:00,40.53,40.76,40.35,40.51,58200.0,40.53,40.76,40.35,40.51,58200.0
2011-10-10 12:15:00,40.45,40.67,40.45,40.59,57000.0,40.45,40.67,40.45,40.59,57000.0
2011-10-10 12:20:00,40.58,40.64,40.53,40.62,57900.0,40.58,40.64,40.53,40.62,57900.0
2011-10-10 12:25:00,40.61,40.75,40.56,40.73,40600.0,40.61,40.75,40.56,40.73,40600.0
2011-10-10 12:30:00,40.72,40.79,40.5,40.54,60400.0,40.72,40.79,40.5,40.54,60400.0
2011-10-10 12:35:00,40.53,40.73,40.52,40.67,52600.0,40.53,40.73,40.52,40.67,52600.0
2011-10-10 12:40:00,40.67,40.68,40.33,40.41,50200.0,40.67,40.68,40.33,40.41,50200.0
2011-10-10 12:45:00,40.41,40.42,40.08,40.3,107500.0,40.41,40.42,40.08,40.3,107500.0
2011-10-10 12:50:00,40.31,40.31,40.08,40.19,92800.0,40.31,40.31,40.08,40.19,92800.0
2011-10-10 12:55:00,40.24,40.38,40.09,40.19,37500.0,40.24,40.38,40.09,40.19,37500.0
2011-10-10 13:00:00,40.24,40.48,40.14,40.36,29700.0,40.24,40.48,40.14,40.36,29700.0
2011-10-10 13:05:00,40.44,40.5,40.25,40.4,37800.0,40.44,40.5,40.25,40.4,37800.0
2011-10-10 13:10:00,40.42,40.44,40.17,40.26,47800.0,40.42,40.44,40.17,40.26,47800.0
2011-10-10 13:15:00,40.28,40.39,40.17,40.37,47400.0,40.28,40.39,40.17,40.37,47400.0
2011-10-10 13:20:00,40.38,40.51,40.3,40.49,28700.0,40.38,40.51,40.3,40.49,28700.0
2011-10-10 13:25:00,40.48,40.48,40.3,40.37,69600.0,40.48,40.48,40.3,40.37,69600.0
2011-10-10 13:30:00,40.37,40.48,40.31,40.36,57500.0,40.37,40.48,40.31,40.36,57500.0
2011-10-10 13:35:00,40.36,40.65,40.28,40.64,113700.0,40.36,40.65,40.28,40.64,113700.0
2011-10-10 13:40:00,40.62,40.76,40.54,40.76,44800.0,40.62,40.76,40.54,40.76,44800.0
2011-10-10 13:45:00,40.76,41.11,40.75,41.0,134900.0,40.76,41.11,40.75,41.0,134900.0
2011-10-10 13:50:00,41.01,41.15,40.94,41.0,44500.0,41.01,41.15,40.94,41.0,44500.0
2011-10-10 13:55:00,40.96,41.46,40.95,41.35,58200.0,40.96,41.46,40.95,41.35,58200.0
2011-10-10 14:00:00,41.36,41.39,41.07,41.08,66700.0,41.36,41.39,41.07,41.08,66700.0
2011-10-10 14:05:00,41.11,41.11,40.91,40.95,45000.0,41.11,41.11,40.91,40.95,45000.0
2011-10-10 14:10:00,40.93,40.98,40.77,40.87,41400.0,40.93,40.98,40.77,40.87,41400.0
2011-10-10 14:15:00,40.83,40.87,40.75,40.75,18500.0,40.83,40.87,40.75,40.75,18500.0
2011-10-10 14:20:00,40.79,40.86,40.66,40.86,50500.0,40.79,40.86,40.66,40.86,50500.0
2011-10-10 14:25:00,40.8,40.85,40.74,40.76,14400.0,40.8,40.85,40.74,40.76,14400.0
2011-10-10 14:30:00,40.76,40.81,40.66,40.72,32300.0,40.76,40.81,40.66,40.72,32300.0
2011-10-10 14:35:00,40.72,40.84,40.67,40.78,31000.0,40.72,40.84,40.67,40.78,31000.0
2011-10-10 14:40:00,40.78,40.8,40.46,40.52,62500.0,40.78,40.8,40.46,40.52,62500.0
2011-10-10 14:45:00,40.51,40.66,40.5,40.51,16700.0,40.51,40.66,40.5,40.51,16700.0
2011-10-10 14:50:00,40.51,40.59,40.32,40.32,57600.0,40.51,40.59,40.32,40.32,57600.0
2011-10-10 14:55:00,40.32,40.32,40.13,40.13,62800.0,40.32,40.32,40.13,40.13,62800.0
2011-10-10 15:00:00,40.13,40.28,40.06,40.21,62500.0,40.13,40.28,40.06,40.21,62500.0
2011-10-10 15:05:00,40.17,40.29,40.13,40.14,44900.0,40.17,40.29,40.13,40.14,44900.0
2011-10-10 15:10:00,40.19,40.27,40.14,40.18,41200.0,40.19,40.27,40.14,40.18,41200.0
2011-10-10 15:15:00,40.18,40.25,40.04,40.2,92400.0,40.18,40.25,40.04,40.2,92400.0
2011-10-10 15:20:00,40.2,40.23,40.1,40.16,57100.0,40.2,40.23,40.1,40.16,57100.0
2011-10-10 15:25:00,40.13,40.2,40.08,40.13,56500.0,40.13,40.2,40.08,40.13,56500.0
2011-10-10 15:30:00,40.12,40.2,40.09,40.13,74200.0,40.12,40.2,40.09,40.13,74200.0
2011-10-10 15:35:00,40.13,40.16,39.94,40.07,109200.0,40.13,40.16,39.94,40.07,109200.0
2011-10-10 15:40:00,40.08,40.45,40.06,40.27,125400.0,40.08,40.45,40.06,40.27,125400.0
2011-10-10 15:45:00,40.27,40.29,40.09,40.21,85600.0,40.27,40.29,40.09,40.21,85600.0
2011-10-10 15:50:00,40.2,40.25,40.05,40.25,158300.0,40.2,40.25,40.05,40.25,158300.0
2011-10-10 15:55:00,40.25,40.43,40.24,40.42,221000.0,40.25,40.43,40.24,40.42,221000.0
2011-10-11 09:30:00,40.41,40.72,40.26,40.47,71300.0,40.41,40.72,40.26,40.47,71300.0
2011-10-11 09:35:00,40.48,40.68,40.3,40.47,85500.0,40.48,40.68,40.3,40.47,85500.0
2011-10-11 09:40:00,40.46,40.99,40.46,40.97,35900.0,40.46,40.99,40.46,40.97,35900.0
2011-10-11 09:45:00,40.97,41.12,40.63,41.04,35400.0,40.97,41.12,40.63,41.04,35400.0
2011-10-11 09:50:00,41.02,41.02,40.74,40.97,38200.0,41.02,41.02,40.74,40.97,38200.0
2011-10-11 09:55:00,41.0,41.0,40.83,40.92,27100.0,41.0,41.0,40.83,40.92,27100.0
2011-10-11 10:00:00,40.9,40.91,40.72,40.81,26300.0,40.9,40.91,40.72,40.81,26300.0
2011-10-11 10:05:00,40.81,41.06,40.81,41.04,26200.0,40.81,41.06,40.81,41.04,26200.0
2011-10-11 10:10:00,41.05,41.27,41.03,41.25,41600.0,41.05,41.27,41.03,41.25,41600.0
2011-10-11 10:15:00,41.26,41.36,41.2,41.2,50600.0,41.26,41.36,41.2,41.2,50600.0
2011-10-11 10:20:00,41.2,41.25,41.02,41.16,49300.0,41.2,41.25,41.02,41.16,49300.0
2011-10-11 10:25:00,41.16,41.16,40.96,40.96,47200.0,41.16,41.16,40.96,40.96,47200.0
2011-10-11 10:30:00,40.96,41.04,40.86,40.93,32600.0,40.96,41.04,40.86,40.93,32600.0
2011-10-11 10:35:00,40.95,40.97,40.87,40.93,32200.0,40.95,40.97,40.87,40.93,32200.0
2011-10-11 10:40:00,40.95,40.95,40.86,40.92,17400.0,40.95,40.95,40.86,40.92,17400.0
2011-10-11 10:45:00,40.93,41.01,40.85,40.85,19000.0,40.93,41.01,40.85,40.85,19000.0
2011-10-11 10:50:00,40.85,40.88,40.71,40.71,13900.0,40.85,40.88,40.71,40.71,13900.0
2011-10-11 10:55:00,40.71,40.71,40.55,40.62,28900.0,40.71,40.71,40.55,40.62,28900.0
2011-10-11 11:00:00,40.62,40.7,40.51,40.64,43800.0,40.62,40.7,40.51,40.64,43800.0
2011-10-11 11:05:00,40.63,40.68,40.43,40.66,20900.0,40.63,40.68,40.43,40.66,20900.0
2011-10-11 11:10:00,40.67,40.71,40.46,40.46,22000.0,40.67,40.71,40.46,40.46,22000.0
2011-10-11 11:15:00,40.46,40.47,40.26,40.31,50200.0,40.46,40.47,40.26,40.31,50200.0
2011-10-11 11:20:00,40.31,40.37,40.15,40.19,46800.0,40.31,40.37,40.15,40.19,46800.0
2011-10-11 11:25:00,40.2,40.35,40.16,40.19,55500.0,40.2,40.35,40.16,40.19,55500.0
2011-10-11 11:30:00,40.21,40.35,40.21,40.26,110800.0,40.21,40.35,40.21,40.26,110800.0
2011-10-11 11:35:00,40.27,40.42,40.26,40.28,31700.0,40.27,40.42,40.26,40.28,31700.0
2011-10-11 11:40:00,40.28,40.41,40.26,40.29,25700.0,40.28,40.41,40.26,40.29,25700.0
2011-10-11 11:45:00,40.29,40.46,40.27,40.45,39400.0,40.29,40.46,40.27,40.45,39400.0
2011-10-11 11:50:00,40.46,40.53,40.38,40.45,16900.0,40.46,40.53,40.38,40.45,16900.0
2011-10-11 11:55:00,40.47,40.62,40.46,40.51,16700.0,40.47,40.62,40.46,40.51,16700.0
2011-10-11 12:00:00,40.52,40.59,40.52,40.57,27700.0,40.52,40.59,40.52,40.57,27700.0
2011-10-11 12:05:00,40.6,40.79,40.6,40.69,48200.0,40.6,40.79,40.6,40.69,48200.0
2011-10-11 12:10:00,40.68,40.71,40.62,40.71,10400.0,40.68,40.71,40.62,40.71,10400.0
2011-10-11 12:15:00,40.71,40.82,40.7,40.7,21400.0,40.71,40.82,40.7,40.7,21400.0
2011-10-11 12:20:00,40.7,40.71,40.56,40.61,16800.0,40.7,40.71,40.56,40.61,16800.0
2011-10-11 12:25:00,40.69,40.79,40.68,40.69,41500.0,40.69,40.79,40.68,40.69,41500.0
2011-10-11 12:30:00,40.7,40.72,40.65,40.7,17200.0,40.7,40.72,40.65,40.7,17200.0
2011-10-11 12:35:00,40.71,40.74,40.48,40.5,26700.0,40.71,40.74,40.48,40.5,26700.0
2011-10-11 12:40:00,40.51,40.52,40.31,40.37,37900.0,40.51,40.52,40.31,40.37,37900.0
2011-10-11 12:45:00,40.36,40.37,40.2,40.21,20100.0,40.36,40.37,40.2,40.21,20100.0
2011-10-11 12:50:00,40.21,40.56,40.21,40.5,38200.0,40.21,40.56,40.21,40.5,38200.0
2011-10-11 12:55:00,40.51,40.59,40.51,40.55,8000.0,40.51,40.59,40.51,40.55,8000.0
2011-10-11 13:00:00,40.55,40.64,40.49,40.49,14500.0,40.55,40.64,40.49,40.49,14500.0
2011-10-11 13:05:00,40.5,40.52,40.36,40.38,18400.0,40.5,40.52,40.36,40.38,18400.0
2011-10-11 13:10:00,40.38,40.38,40.28,40.36,19000.0,40.38,40.38,40.28,40.36,19000.0
2011-10-11 13:15:00,40.36,40.5,40.34,40.5,16200.0,40.36,40.5,40.34,40.5,16200.0
2011-10-11 13:20:00,40.5,40.5,40.39,40.39,14800.0,40.5,40.5,40.39,40.39,14800.0
2011-10-11 13:25:00,40.42,40.46,40.33,40.46,12400.0,40.42,40.46,40.33,40.46,12400.0
2011-10-11 13:30:00,40.46,40.46,40.39,40.41,8100.0,40.46,40.46,40.39,40.41,8100.0
2011-10-11 13:35:00,40.41,40.5,40.39,40.39,15700.0,40.41,40.5,40.39,40.39,15700.0
2011-10-11 13:40:00,40.39,40.39,40.22,40.24,27900.0,40.39,40.39,40.22,40.24,27900.0
2011-10-11 13:45:00,40.26,40.31,40.08,40.14,49100.0,40.26,40.31,40.08,40.14,49100.0
2011-10-11 13:50:00,40.16,40.3,40.15,40.24,56000.0,40.16,40.3,40.15,40.24,56000.0
2011-10-11 13:55:00,40.25,40.33,40.24,40.3,20800.0,40.25,40.33,40.24,40.3,20800.0
2011-10-11 14:00:00,40.28,40.3,40.22,40.25,22000.0,40.28,40.3,40.22,40.25,22000.0
2011-10-11 14:05:00,40.26,40.3,40.21,40.21,22700.0,40.26,40.3,40.21,40.21,22700.0
2011-10-11 14:10:00,40.22,40.22,40.09,40.09,34200.0,40.22,40.22,40.09,40.09,34200.0
2011-10-11 14:15:00,40.1,40.1,39.81,39.82,130200.0,40.1,40.1,39.81,39.82,130200.0
2011-10-11 14:20:00,39.81,39.81,39.2,39.42,447200.0,39.81,39.81,39.2,39.42,447200.0
2011-10-11 14:25:00,39.41,39.45,38.84,39.03,243000.0,39.41,39.45,38.84,39.03,243000.0
2011-10-11 14:30:00,39.04,39.17,38.89,39.06,218300.0,39.04,39.17,38.89,39.06,218300.0
2011-10-11 14:35:00,39.06,39.35,39.04,39.32,163300.0,39.06,39.35,39.04,39.32,163300.0
2011-10-11 14:40:00,39.32,39.32,39.0,39.03,141200.0,39.32,39.32,39.0,39.03,141200.0
2011-10-11 14:45:00,39.03,39.13,38.6,38.68,188300.0,39.03,39.13,38.6,38.68,188300.0
2011-10-11 14:50:00,38.63,38.85,38.56,38.68,140500.0,38.63,38.85,38.56,38.68,140500.0
2011-10-11 14:55:00,38.68,38.72,38.19,38.2,235900.0,38.68,38.72,38.19,38.2,235900.0
2011-10-11 15:00:00,38.2,38.21,37.27,37.68,839600.0,38.2,38.21,37.27,37.68,839600.0
2011-10-11 15:05:00,37.69,38.48,37.62,38.37,555900.0,37.69,38.48,37.62,38.37,555900.0
2011-10-11 15:10:00,38.37,38.9,38.36,38.82,467100.0,38.37,38.9,38.36,38.82,467100.0
2011-10-11 15:15:00,38.81,39.15,38.64,39.0,305700.0,38.81,39.15,38.64,39.0,305700.0
2011-10-11 15:20:00,39.0,39.43,38.99,39.43,311800.0,39.0,39.43,38.99,39.43,311800.0
2011-10-11 15:25:00,39.42,39.56,39.29,39.55,229500.0,39.42,39.56,39.29,39.55,229500.0
2011-10-11 15:30:00,39.54,40.37,39.45,40.22,479200.0,39.54,40.37,39.45,40.22,479200.0
2011-10-11 15:35:00,40.23,41.0,39.99,40.42,461900.0,40.23,41.0,39.99,40.42,461900.0
2011-10-11 15:40:00,40.46,40.64,40.12,40.28,241600.0,40.46,40.64,40.12,40.28,241600.0
2011-10-11 15:45:00,40.26,40.41,40.1,40.12,389400.0,40.26,40.41,40.1,40.12,389400.0
2011-10-11 15:50:00,40.12,40.35,39.97,39.97,214900.0,40.12,40.35,39.97,39.97,214900.0
2011-10-11 15:55:00,39.97,40.01,39.85,39.97,216500.0,39.97,40.01,39.85,39.97,216500.0
2011-10-12 09:30:00,40.7,41.1,39.8,39.9,155100.0,40.7,41.1,39.8,39.9,155100.0
2011-10-12 09:35:00,39.91,40.35,39.8,40.24,101100.0,39.91,40.35,39.8,40.24,101100.0
2011-10-12 09:40:00,40.2,40.35,40.07,40.22,88000.0,40.2,40.35,40.07,40.22,88000.0
2011-10-12 09:45:00,40.17,40.35,40.02,40.35,62700.0,40.17,40.35,40.02,40.35,62700.0
2011-10-12 09:50:00,40.33,40.35,40.05,40.1,103000.0,40.33,40.35,40.05,40.1,103000.0
2011-10-12 09:55:00,40.1,40.1,39.54,39.7,96800.0,40.1,40.1,39.54,39.7,96800.0
2011-10-12 10:00:00,39.66,39.72,39.15,39.15,112600.0,39.66,39.72,39.15,39.15,112600.0
2011-10-12 10:05:00,39.18,39.44,38.92,38.93,115100.0,39.18,39.44,38.92,38.93,115100.0
2011-10-12 10:10:00,38.96,39.09,38.55,39.08,147800.0,38.96,39.09,38.55,39.08,147800.0
2011-10-12 10:15:00,39.09,40.07,39.08,39.77,245300.0,39.09,40.07,39.08,39.77,245300.0
2011-10-12 10:20:00,39.84,40.33,39.79,40.1,110800.0,39.84,40.33,39.79,40.1,110800.0
2011-10-12 10:25:00,40.1,40.28,40.0,40.02,61400.0,40.1,40.28,40.0,40.02,61400.0
2011-10-12 10:30:00,40.03,40.28,40.01,40.07,130600.0,40.03,40.28,40.01,40.07,130600.0
2011-10-12 10:35:00,40.07,40.35,40.07,40.22,92800.0,40.07,40.35,40.07,40.22,92800.0
2011-10-12 10:40:00,40.25,40.36,40.2,40.28,194000.0,40.25,40.36,40.2,40.28,194000.0
2011-10-12 10:45:00,40.28,40.32,40.25,40.25,53800.0,40.28,40.32,40.25,40.25,53800.0
2011-10-12 10:50:00,40.25,40.28,40.0,40.09,56200.0,40.25,40.28,40.0,40.09,56200.0
2011-10-12 10:55:00,40.06,40.12,39.8,39.97,73300.0,40.06,40.12,39.8,39.97,73300.0
2011-10-12 11:00:00,39.97,40.23,39.94,40.23,54400.0,39.97,40.23,39.94,40.23,54400.0
2011-10-12 11:05:00,40.25,40.29,40.17,40.2,25900.0,40.25,40.29,40.17,40.2,25900.0
2011-10-12 11:10:00,40.21,40.23,40.08,40.1,16700.0,40.21,40.23,40.08,40.1,16700.0
2011-10-12 11:15:00,40.13,40.32,40.1,40.26,111200.0,40.13,40.32,40.1,40.26,111200.0
2011-10-12 11:20:00,40.26,40.26,40.16,40.22,37400.0,40.26,40.26,40.16,40.22,37400.0
2011-10-12 11:25:00,40.22,40.29,40.19,40.28,41700.0,40.22,40.29,40.19,40.28,41700.0
2011-10-12 11:30:00,40.28,40.51,40.27,40.47,56700.0,40.28,40.51,40.27,40.47,56700.0
2011-10-12 11:35:00,40.46,40.57,40.44,40.5,54100.0,40.46,40.57,40.44,40.5,54100.0
2011-10-12 11:40:00,40.5,40.65,40.48,40.51,41900.0,40.5,40.65,40.48,40.51,41900.0
2011-10-12 11:45:00,40.51,40.52,40.21,40.25,68900.0,40.51,40.52,40.21,40.25,68900.0
2011-10-12 11:50:00,40.25,40.29,40.23,40.29,19700.0,40.25,40.29,40.23,40.29,19700.0
2011-10-12 11:55:00,40.29,40.29,40.06,40.07,16300.0,40.29,40.29,40.06,40.07,16300.0
2011-10-12 12:00:00,40.08,40.11,39.9,39.96,36200.0,40.08,40.11,39.9,39.96,36200.0
2011-10-12 12:05:00,39.96,40.09,39.94,40.0,18200.0,39.96,40.09,39.94,40.0,18200.0
2011-10-12 12:10:00,40.01,40.03,39.93,39.97,31700.0,40.01,40.03,39.93,39.97,31700.0
2011-10-12 12:15:00,39.99,40.21,39.94,40.21,13500.0,39.99,40.21,39.94,40.21,13500.0
2011-10-12 12:20:00,40.23,40.35,40.22,40.28,12800.0,40.23,40.35,40.22,40.28,12800.0
2011-10-12 12:25:00,40.25,40.28,40.16,40.25,37700.0,40.25,40.28,40.16,40.25,37700.0
2011-10-12 12:30:00,40.26,40.35,40.25,40.32,20400.0,40.26,40.35,40.25,40.32,20400.0
2011-10-12 12:35:00,40.32,40.43,40.32,40.41,38900.0,40.32,40.43,40.32,40.41,38900.0
2011-10-12 12:40:00,40.4,40.44,40.3,40.3,42700.0,40.4,40.44,40.3,40.3,42700.0
2011-10-12 12:45:00,40.33,40.39,40.28,40.32,21200.0,40.33,40.39,40.28,40.32,21200.0
2011-10-12 12:50:00,40.32,40.4,40.25,40.4,45300.0,40.32,40.4,40.25,40.4,45300.0
2011-10-12 12:55:00,40.4,40.4,40.33,40.39,55500.0,40.4,40.4,40.33,40.39,55500.0
2011-10-12 13:00:00,40.39,40.42,40.32,40.41,83400.0,40.39,40.42,40.32,40.41,83400.0
2011-10-12 13:05:00,40.42,40.53,40.36,40.37,40500.0,40.42,40.53,40.36,40.37,40500.0
2011-10-12 13:10:00,40.36,40.4,40.31,40.33,24900.0,40.36,40.4,40.31,40.33,24900.0
2011-10-12 13:15:00,40.3,40.32,40.24,40.32,11100.0,40.3,40.32,40.24,40.32,11100.0
2011-10-12 13:20:00,40.32,40.35,40.24,40.3,110700.0,40.32,40.35,40.24,40.3,110700.0
2011-10-12 13:25:00,40.32,40.33,40.22,40.22,16500.0,40.32,40.33,40.22,40.22,16500.0
2011-10-12 13:30:00,40.24,40.27,40.14,40.17,21800.0,40.24,40.27,40.14,40.17,21800.0
2011-10-12 13:35:00,40.17,40.32,40.15,40.31,21000.0,40.17,40.32,40.15,40.31,21000.0
2011-10-12 13:40:00,40.29,40.31,40.22,40.27,16500.0,40.29,40.31,40.22,40.27,16500.0
2011-10-12 13:45:00,40.27,40.33,40.22,40.26,16200.0,40.27,40.33,40.22,40.26,16200.0
2011-10-12 13:50:00,40.26,40.3,40.24,40.29,18400.0,40.26,40.3,40.24,40.29,18400.0
2011-10-12 13:55:00,40.27,40.3,40.22,40.23,14200.0,40.27,40.3,40.22,40.23,14200.0
2011-10-12 14:00:00,40.25,40.35,40.25,40.31,31600.0,40.25,40.35,40.25,40.31,31600.0
2011-10-12 14:05:00,40.32,40.44,40.32,40.38,70200.0,40.32,40.44,40.32,40.38,70200.0
2011-10-12 14:10:00,40.36,40.37,40.29,40.34,21900.0,40.36,40.37,40.29,40.34,21900.0
2011-10-12 14:15:00,40.35,40.37,40.27,40.34,19100.0,40.35,40.37,40.27,40.34,19100.0
2011-10-12 14:20:00,40.34,40.35,40.3,40.32,12800.0,40.34,40.35,40.3,40.32,12800.0
2011-10-12 14:25:00,40.32,40.35,40.28,40.31,22200.0,40.32,40.35,40.28,40.31,22200.0
2011-10-12 14:30:00,40.32,40.37,40.28,40.35,35900.0,40.32,40.37,40.28,40.35,35900.0
2011-10-12 14:35:00,40.35,40.36,40.18,40.18,25200.0,40.35,40.36,40.18,40.18,25200.0
2011-10-12 14:40:00,40.21,40.24,40.11,40.11,18200.0,40.21,40.24,40.11,40.11,18200.0
2011-10-12 14:45:00,40.12,40.16,39.99,40.07,27000.0,40.12,40.16,39.99,40.07,27000.0
2011-10-12 14:50:00,40.09,40.22,40.07,40.22,60200.0,40.09,40.22,40.07,40.22,60200.0
2011-10-12 14:55:00,40.22,40.25,40.12,40.16,61500.0,40.22,40.25,40.12,40.16,61500.0
2011-10-12 15:00:00,40.15,40.28,40.14,40.27,25100.0,40.15,40.28,40.14,40.27,25100.0
2011-10-12 15:05:00,40.27,40.36,40.22,40.34,59400.0,40.27,40.36,40.22,40.34,59400.0
2011-10-12 15:10:00,40.34,40.38,40.26,40.34,59400.0,40.34,40.38,40.26,40.34,59400.0
2011-10-12 15:15:00,40.34,40.37,40.3,40.34,49700.0,40.34,40.37,40.3,40.34,49700.0
2011-10-12 15:20:00,40.33,40.37,40.26,40.3,38000.0,40.33,40.37,40.26,40.3,38000.0
2011-10-12 15:25:00,40.3,40.34,40.26,40.32,93500.0,40.3,40.34,40.26,40.32,93500.0
2011-10-12 15:30:00,40.31,40.42,40.26,40.33,78900.0,40.31,40.42,40.26,40.33,78900.0
2011-10-12 15:35:00,40.33,40.41,40.26,40.41,65400.0,40.33,40.41,40.26,40.41,65400.0
2011-10-12 15:40:00,40.41,40.42,40.33,40.38,108500.0,40.41,40.42,40.33,40.38,108500.0
2011-10-12 15:45:00,40.38,40.4,40.09,40.15,108100.0,40.38,40.4,40.09,40.15,108100.0
2011-10-12 15:50:00,40.16,40.28,40.12,40.18,71200.0,40.16,40.28,40.12,40.18,71200.0
2011-10-12 15:55:00,40.18,40.27,40.16,40.24,90900.0,40.18,40.27,40.16,40.24,90900.0
2011-10-13 09:30:00,43.88,44.0,43.32,43.61,545100.0,43.88,44.0,43.32,43.61,545100.0
2011-10-13 09:35:00,43.6,43.85,42.5,42.77,484000.0,43.6,43.85,42.5,42.77,484000.0
2011-10-13 09:40:00,42.75,43.2,42.73,42.93,285900.0,42.75,43.2,42.73,42.93,285900.0
2011-10-13 09:45:00,42.9,43.05,42.75,42.98,183500.0,42.9,43.05,42.75,42.98,183500.0
2011-10-13 09:50:00,42.97,43.11,42.75,43.03,187400.0,42.97,43.11,42.75,43.03,187400.0
2011-10-13 09:55:00,43.07,43.1,42.79,43.0,173000.0,43.07,43.1,42.79,43.0,173000.0
2011-10-13 10:00:00,43.03,43.58,43.0,43.23,306800.0,43.03,43.58,43.0,43.23,306800.0
2011-10-13 10:05:00,43.22,43.32,43.08,43.27,168500.0,43.22,43.32,43.08,43.27,168500.0
2011-10-13 10:10:00,43.27,43.45,43.19,43.23,121300.0,43.27,43.45,43.19,43.23,121300.0
2011-10-13 10:15:00,43.2,43.26,42.99,43.02,64600.0,43.2,43.26,42.99,43.02,64600.0
2011-10-13 10:20:00,43.01,43.11,42.89,42.9,145900.0,43.01,43.11,42.89,42.9,145900.0
2011-10-13 10:25:00,42.91,43.05,42.78,42.92,138500.0,42.91,43.05,42.78,42.92,138500.0
2011-10-13 10:30:00,42.92,43.04,42.85,43.0,67600.0,42.92,43.04,42.85,43.0,67600.0
2011-10-13 10:35:00,43.02,43.14,42.98,43.11,46300.0,43.02,43.14,42.98,43.11,46300.0
2011-10-13 10:40:00,43.11,43.17,43.0,43.0,29900.0,43.11,43.17,43.0,43.0,29900.0
2011-10-13 10:45:00,43.0,43.09,42.97,43.02,55600.0,43.0,43.09,42.97,43.02,55600.0
2011-10-13 10:50:00,43.03,43.1,42.85,42.89,41100.0,43.03,43.1,42.85,42.89,41100.0
2011-10-13 10:55:00,42.89,42.92,42.5,42.54,99800.0,42.89,42.92,42.5,42.54,99800.0
2011-10-13 11:00:00,42.54,43.25,42.54,43.13,156600.0,42.54,43.25,42.54,43.13,156600.0
2011-10-13 11:05:00,43.14,43.24,43.06,43.17,59100.0,43.14,43.24,43.06,43.17,59100.0
2011-10-13 11:10:00,43.18,43.27,43.1,43.13,43200.0,43.18,43.27,43.1,43.13,43200.0
2011-10-13 11:15:00,43.12,43.24,43.05,43.18,68300.0,43.12,43.24,43.05,43.18,68300.0
2011-10-13 11:20:00,43.19,43.26,43.14,43.21,34000.0,43.19,43.26,43.14,43.21,34000.0
2011-10-13 11:25:00,43.22,43.23,43.14,43.17,34100.0,43.22,43.23,43.14,43.17,34100.0
2011-10-13 11:30:00,43.16,43.2,43.13,43.16,71100.0,43.16,43.2,43.13,43.16,71100.0
2011-10-13 11:35:00,43.16,43.23,43.16,43.22,34100.0,43.16,43.23,43.16,43.22,34100.0
2011-10-13 11:40:00,43.22,43.64,43.22,43.64,104800.0,43.22,43.64,43.22,43.64,104800.0
2011-10-13 11:45:00,43.65,43.75,43.44,43.75,129500.0,43.65,43.75,43.44,43.75,129500.0
2011-10-13 11:50:00,43.75,44.03,43.74,43.87,122500.0,43.75,44.03,43.74,43.87,122500.0
2011-10-13 11:55:00,43.9,44.05,43.84,43.92,53100.0,43.9,44.05,43.84,43.92,53100.0
2011-10-13 12:00:00,43.95,43.97,43.84,43.87,48500.0,43.95,43.97,43.84,43.87,48500.0
2011-10-13 12:05:00,43.87,43.89,43.56,43.67,106400.0,43.87,43.89,43.56,43.67,106400.0
2011-10-13 12:10:00,43.67,43.69,43.59,43.64,32000.0,43.67,43.69,43.59,43.64,32000.0
2011-10-13 12:15:00,43.69,43.71,43.64,43.71,32500.0,43.69,43.71,43.64,43.71,32500.0
2011-10-13 12:20:00,43.7,43.77,43.63,43.76,70400.0,43.7,43.77,43.63,43.76,70400.0
2011-10-13 12:25:00,43.77,43.8,43.65,43.65,33200.0,43.77,43.8,43.65,43.65,33200.0
2011-10-13 12:30:00,43.65,43.73,43.5,43.5,37700.0,43.65,43.73,43.5,43.5,37700.0
2011-10-13 12:35:00,43.52,43.52,43.32,43.39,34900.0,43.52,43.52,43.32,43.39,34900.0
2011-10-13 12:40:00,43.38,43.61,43.37,43.59,112000.0,43.38,43.61,43.37,43.59,112000.0
2011-10-13 12:45:00,43.59,43.76,43.57,43.76,21200.0,43.59,43.76,43.57,43.76,21200.0
2011-10-13 12:50:00,43.76,44.0,43.73,43.99,79400.0,43.76,44.0,43.73,43.99,79400.0
2011-10-13 12:55:00,43.98,44.02,43.96,44.0,106400.0,43.98,44.02,43.96,44.0,106400.0
2011-10-13 13:00:00,44.0,44.01,43.86,44.0,55900.0,44.0,44.01,43.86,44.0,55900.0
2011-10-13 13:05:00,44.01,44.08,43.97,44.05,74900.0,44.01,44.08,43.97,44.05,74900.0
2011-10-13 13:10:00,44.05,44.2,43.96,44.17,69200.0,44.05,44.2,43.96,44.17,69200.0
2011-10-13 13:15:00,44.17,44.18,43.79,43.84,98200.0,44.17,44.18,43.79,43.84,98200.0
2011-10-13 13:20:00,43.85,43.99,43.81,43.98,27900.0,43.85,43.99,43.81,43.98,27900.0
2011-10-13 13:25:00,43.96,44.08,43.95,43.98,31800.0,43.96,44.08,43.95,43.98,31800.0
2011-10-13 13:30:00,44.0,44.11,43.97,44.1,30100.0,44.0,44.11,43.97,44.1,30100.0
2011-10-13 13:35:00,44.1,44.15,44.0,44.0,52300.0,44.1,44.15,44.0,44.0,52300.0
2011-10-13 13:40:00,43.99,43.99,43.73,43.74,107600.0,43.99,43.99,43.73,43.74,107600.0
2011-10-13 13:45:00,43.74,43.85,43.7,43.71,29400.0,43.74,43.85,43.7,43.71,29400.0
2011-10-13 13:50:00,43.7,43.73,43.59,43.66,64800.0,43.7,43.73,43.59,43.66,64800.0
2011-10-13 13:55:00,43.66,43.69,43.5,43.53,84400.0,43.66,43.69,43.5,43.53,84400.0
2011-10-13 14:00:00,43.53,43.57,43.38,43.51,76100.0,43.53,43.57,43.38,43.51,76100.0
2011-10-13 14:05:00,43.51,43.6,43.48,43.55,24200.0,43.51,43.6,43.48,43.55,24200.0
2011-10-13 14:10:00,43.56,43.65,43.53,43.65,29900.0,43.56,43.65,43.53,43.65,29900.0
2011-10-13 14:15:00,43.66,43.72,43.65,43.72,31500.0,43.66,43.72,43.65,43.72,31500.0
2011-10-13 14:20:00,43.72,43.79,43.69,43.75,28500.0,43.72,43.79,43.69,43.75,28500.0
2011-10-13 14:25:00,43.76,43.83,43.75,43.8,67600.0,43.76,43.83,43.75,43.8,67600.0
2011-10-13 14:30:00,43.8,43.84,43.68,43.7,82700.0,43.8,43.84,43.68,43.7,82700.0
2011-10-13 14:35:00,43.7,43.73,43.68,43.71,52200.0,43.7,43.73,43.68,43.71,52200.0
2011-10-13 14:40:00,43.71,43.78,43.68,43.71,33600.0,43.71,43.78,43.68,43.71,33600.0
2011-10-13 14:45:00,43.73,43.77,43.67,43.69,37500.0,43.73,43.77,43.67,43.69,37500.0
2011-10-13 14:50:00,43.68,43.75,43.58,43.68,66000.0,43.68,43.75,43.58,43.68,66000.0
2011-10-13 14:55:00,43.69,43.69,43.6,43.63,30900.0,43.69,43.69,43.6,43.63,30900.0
2011-10-13 15:00:00,43.61,43.66,43.6,43.65,45300.0,43.61,43.66,43.6,43.65,45300.0
2011-10-13 15:05:00,43.65,43.68,43.6,43.61,40500.0,43.65,43.68,43.6,43.61,40500.0
2011-10-13 15:10:00,43.62,43.62,43.51,43.6,43600.0,43.62,43.62,43.51,43.6,43600.0
2011-10-13 15:15:00,43.6,43.63,43.5,43.5,33000.0,43.6,43.63,43.5,43.5,33000.0
2011-10-13 15:20:00,43.51,43.63,43.46,43.6,57300.0,43.51,43.63,43.46,43.6,57300.0
2011-10-13 15:25:00,43.6,43.7,43.55,43.68,63600.0,43.6,43.7,43.55,43.68,63600.0
2011-10-13 15:30:00,43.67,43.77,43.63,43.71,94900.0,43.67,43.77,43.63,43.71,94900.0
2011-10-13 15:35:00,43.72,43.77,43.56,43.6,43300.0,43.72,43.77,43.56,43.6,43300.0
2011-10-13 15:40:00,43.6,43.68,43.55,43.64,43000.0,43.6,43.68,43.55,43.64,43000.0
2011-10-13 15:45:00,43.63,43.65,43.48,43.5,93500.0,43.63,43.65,43.48,43.5,93500.0
2011-10-13 15:50:00,43.5,43.71,43.46,43.65,149200.0,43.5,43.71,43.46,43.65,149200.0
2011-10-13 15:55:00,43.65,43.94,43.64,43.9,290600.0,43.65,43.94,43.64,43.9,290600.0
2011-10-14 09:30:00,43.81,43.81,42.55,43.06,126000.0,43.81,43.81,42.55,43.06,126000.0
2011-10-14 09:35:00,43.06,43.25,42.8,43.0,90000.0,43.06,43.25,42.8,43.0,90000.0
2011-10-14 09:40:00,42.96,42.99,42.5,42.65,56400.0,42.96,42.99,42.5,42.65,56400.0
2011-10-14 09:45:00,42.61,42.73,42.49,42.62,156400.0,42.61,42.73,42.49,42.62,156400.0
2011-10-14 09:50:00,42.62,42.77,42.49,42.49,166600.0,42.62,42.77,42.49,42.49,166600.0
2011-10-14 09:55:00,42.44,42.45,41.91,41.94,59700.0,42.44,42.45,41.91,41.94,59700.0
2011-10-14 10:00:00,41.95,41.95,41.55,41.58,117700.0,41.95,41.95,41.55,41.58,117700.0
2011-10-14 10:05:00,41.58,41.94,41.58,41.87,74600.0,41.58,41.94,41.58,41.87,74600.0
2011-10-14 10:10:00,41.89,42.29,41.7,42.29,106700.0,41.89,42.29,41.7,42.29,106700.0
2011-10-14 10:15:00,42.26,42.45,42.19,42.37,66200.0,42.26,42.45,42.19,42.37,66200.0
2011-10-14 10:20:00,42.36,42.75,42.36,42.72,107700.0,42.36,42.75,42.36,42.72,107700.0
2011-10-14 10:25:00,42.73,42.88,42.57,42.75,81300.0,42.73,42.88,42.57,42.75,81300.0
2011-10-14 10:30:00,42.75,42.9,42.75,42.8,53700.0,42.75,42.9,42.75,42.8,53700.0
2011-10-14 10:35:00,42.81,42.84,42.43,42.45,94300.0,42.81,42.84,42.43,42.45,94300.0
2011-10-14 10:40:00,42.49,42.6,42.45,42.59,114000.0,42.49,42.6,42.45,42.59,114000.0
2011-10-14 10:45:00,42.6,42.82,42.6,42.7,67500.0,42.6,42.82,42.6,42.7,67500.0
2011-10-14 10:50:00,42.69,42.72,42.55,42.63,34900.0,42.69,42.72,42.55,42.63,34900.0
2011-10-14 10:55:00,42.63,42.65,42.55,42.57,88700.0,42.63,42.65,42.55,42.57,88700.0
2011-10-14 11:00:00,42.59,42.65,42.55,42.55,97700.0,42.59,42.65,42.55,42.55,97700.0
2011-10-14 11:05:00,42.55,42.74,42.55,42.71,36900.0,42.55,42.74,42.55,42.71,36900.0
2011-10-14 11:10:00,42.7,42.75,42.56,42.56,34900.0,42.7,42.75,42.56,42.56,34900.0
2011-10-14 11:15:00,42.57,42.61,42.37,42.55,50500.0,42.57,42.61,42.37,42.55,50500.0
2011-10-14 11:20:00,42.55,42.75,42.55,42.71,63300.0,42.55,42.75,42.55,42.71,63300.0
2011-10-14 11:25:00,42.71,42.81,42.65,42.66,53600.0,42.71,42.81,42.65,42.66,53600.0
2011-10-14 11:30:00,42.66,42.67,42.48,42.48,27800.0,42.66,42.67,42.48,42.48,27800.0
2011-10-14 11:35:00,42.48,42.62,42.44,42.6,20400.0,42.48,42.62,42.44,42.6,20400.0
2011-10-14 11:40:00,42.6,42.78,42.6,42.7,17400.0,42.6,42.78,42.6,42.7,17400.0
2011-10-14 11:45:00,42.69,42.78,42.67,42.76,16500.0,42.69,42.78,42.67,42.76,16500.0
2011-10-14 11:50:00,42.77,42.81,42.75,42.79,12400.0,42.77,42.81,42.75,42.79,12400.0
2011-10-14 11:55:00,42.78,42.91,42.77,42.88,12700.0,42.78,42.91,42.77,42.88,12700.0
2011-10-14 12:00:00,42.87,42.9,42.79,42.9,17200.0,42.87,42.9,42.79,42.9,17200.0
2011-10-14 12:05:00,42.88,42.88,42.6,42.67,25500.0,42.88,42.88,42.6,42.67,25500.0
2011-10-14 12:10:00,42.66,42.75,42.64,42.69,9300.0,42.66,42.75,42.64,42.69,9300.0
2011-10-14 12:15:00,42.71,42.85,42.71,42.76,14300.0,42.71,42.85,42.71,42.76,14300.0
2011-10-14 12:20:00,42.76,42.84,42.76,42.83,13200.0,42.76,42.84,42.76,42.83,13200.0
2011-10-14 12:25:00,42.84,42.85,42.8,42.82,38400.0,42.84,42.85,42.8,42.82,38400.0
2011-10-14 12:30:00,42.82,42.85,42.8,42.81,9900.0,42.82,42.85,42.8,42.81,9900.0
2011-10-14 12:35:00,42.8,42.84,42.77,42.79,18700.0,42.8,42.84,42.77,42.79,18700.0
2011-10-14 12:40:00,42.78,42.85,42.72,42.74,19800.0,42.78,42.85,42.72,42.74,19800.0
2011-10-14 12:45:00,42.7,42.71,42.6,42.61,34700.0,42.7,42.71,42.6,42.61,34700.0
2011-10-14 12:50:00,42.61,42.75,42.61,42.75,8500.0,42.61,42.75,42.61,42.75,8500.0
2011-10-14 12:55:00,42.75,42.75,42.64,42.75,16900.0,42.75,42.75,42.64,42.75,16900.0
2011-10-14 13:00:00,42.75,42.75,42.62,42.67,51400.0,42.75,42.75,42.62,42.67,51400.0
2011-10-14 13:05:00,42.73,42.83,42.72,42.8,41100.0,42.73,42.83,42.72,42.8,41100.0
2011-10-14 13:10:00,42.8,43.05,42.8,43.0,88900.0,42.8,43.05,42.8,43.0,88900.0
2011-10-14 13:15:00,43.0,43.12,42.93,43.1,27900.0,43.0,43.12,42.93,43.1,27900.0
2011-10-14 13:20:00,43.1,43.12,43.05,43.06,13900.0,43.1,43.12,43.05,43.06,13900.0
2011-10-14 13:25:00,43.05,43.05,42.85,42.88,10600.0,43.05,43.05,42.85,42.88,10600.0
2011-10-14 13:30:00,42.87,43.02,42.86,42.99,16500.0,42.87,43.02,42.86,42.99,16500.0
2011-10-14 13:35:00,42.99,42.99,42.84,42.85,7100.0,42.99,42.99,42.84,42.85,7100.0
2011-10-14 13:40:00,42.84,42.91,42.81,42.91,12200.0,42.84,42.91,42.81,42.91,12200.0
2011-10-14 13:45:00,42.91,42.95,42.86,42.91,14900.0,42.91,42.95,42.86,42.91,14900.0
2011-10-14 13:50:00,42.93,43.03,42.93,43.03,15500.0,42.93,43.03,42.93,43.03,15500.0
2011-10-14 13:55:00,43.03,43.1,43.02,43.05,35200.0,43.03,43.1,43.02,43.05,35200.0
2011-10-14 14:00:00,43.05,43.05,43.0,43.0,27800.0,43.05,43.05,43.0,43.0,27800.0
2011-10-14 14:05:00,43.01,43.02,43.0,43.0,21000.0,43.01,43.02,43.0,43.0,21000.0
2011-10-14 14:10:00,43.0,43.06,42.9,42.9,23000.0,43.0,43.06,42.9,42.9,23000.0
2011-10-14 14:15:00,42.9,42.92,42.85,42.86,38400.0,42.9,42.92,42.85,42.86,38400.0
2011-10-14 14:20:00,42.85,42.96,42.85,42.96,28200.0,42.85,42.96,42.85,42.96,28200.0
2011-10-14 14:25:00,42.96,42.96,42.9,42.93,27700.0,42.96,42.96,42.9,42.93,27700.0
2011-10-14 14:30:00,42.94,43.01,42.92,42.99,27600.0,42.94,43.01,42.92,42.99,27600.0
2011-10-14 14:35:00,42.98,43.08,42.98,43.04,24800.0,42.98,43.08,42.98,43.04,24800.0
2011-10-14 14:40:00,43.04,43.07,43.0,43.07,24300.0,43.04,43.07,43.0,43.07,24300.0
2011-10-14 14:45:00,43.05,43.1,43.01,43.03,21400.0,43.05,43.1,43.01,43.03,21400.0
2011-10-14 14:50:00,43.03,43.07,42.9,42.96,38300.0,43.03,43.07,42.9,42.96,38300.0
2011-10-14 14:55:00,42.96,43.16,42.96,43.15,25700.0,42.96,43.16,42.96,43.15,25700.0
2011-10-14 15:00:00,43.15,43.22,43.13,43.13,33200.0,43.15,43.22,43.13,43.13,33200.0
2011-10-14 15:05:00,43.14,43.26,43.13,43.22,23500.0,43.14,43.26,43.13,43.22,23500.0
2011-10-14 15:10:00,43.22,43.22,43.07,43.09,28900.0,43.22,43.22,43.07,43.09,28900.0
2011-10-14 15:15:00,43.11,43.11,43.07,43.07,18100.0,43.11,43.11,43.07,43.07,18100.0
2011-10-14 15:20:00,43.07,43.08,42.97,43.0,50300.0,43.07,43.08,42.97,43.0,50300.0
2011-10-14 15:25:00,43.0,43.0,42.93,42.99,39400.0,43.0,43.0,42.93,42.99,39400.0
2011-10-14 15:30:00,43.0,43.2,42.99,43.19,30600.0,43.0,43.2,42.99,43.19,30600.0
2011-10-14 15:35:00,43.2,43.21,43.13,43.15,42700.0,43.2,43.21,43.13,43.15,42700.0
2011-10-14 15:40:00,43.15,43.15,43.04,43.07,51800.0,43.15,43.15,43.04,43.07,51800.0
2011-10-14 15:45:00,43.07,43.15,43.03,43.13,61000.0,43.07,43.15,43.03,43.13,61000.0
2011-10-14 15:50:00,43.13,43.13,43.0,43.09,77300.0,43.13,43.13,43.0,43.09,77300.0
2011-10-14 15:55:00,43.1,43.28,43.09,43.25,174100.0,43.1,43.28,43.09,43.25,174100.0
2011-10-17 09:30:00,41.5,41.9,41.39,41.63,183200.0,41.5,41.9,41.39,41.63,183200.0
2011-10-17 09:35:00,41.63,42.33,41.49,42.25,198600.0,41.63,42.33,41.49,42.25,198600.0
2011-10-17 09:40:00,42.25,42.85,42.15,42.51,259700.0,42.25,42.85,42.15,42.51,259700.0
2011-10-17 09:45:00,42.52,42.7,42.02,42.22,126400.0,42.52,42.7,42.02,42.22,126400.0
2011-10-17 09:50:00,42.19,42.35,42.01,42.21,58300.0,42.19,42.35,42.01,42.21,58300.0
2011-10-17 09:55:00,42.21,42.21,41.81,41.98,90900.0,42.21,42.21,41.81,41.98,90900.0
2011-10-17 10:00:00,41.99,42.01,41.76,41.77,79400.0,41.99,42.01,41.76,41.77,79400.0
2011-10-17 10:05:00,41.79,41.85,41.69,41.78,58200.0,41.79,41.85,41.69,41.78,58200.0
2011-10-17 10:10:00,41.77,42.01,41.76,41.86,40100.0,41.77,42.01,41.76,41.86,40100.0
2011-10-17 10:15:00,41.82,42.29,41.82,42.24,68500.0,41.82,42.29,41.82,42.24,68500.0
2011-10-17 10:20:00,42.25,42.36,41.9,41.94,64800.0,42.25,42.36,41.9,41.94,64800.0
2011-10-17 10:25:00,41.97,41.99,41.82,41.86,32000.0,41.97,41.99,41.82,41.86,32000.0
2011-10-17 10:30:00,41.89,41.91,41.6,41.6,67000.0,41.89,41.91,41.6,41.6,67000.0
2011-10-17 10:35:00,41.59,41.59,41.42,41.48,121900.0,41.59,41.59,41.42,41.48,121900.0
2011-10-17 10:40:00,41.48,41.49,41.21,41.33,191900.0,41.48,41.49,41.21,41.33,191900.0
2011-10-17 10:45:00,41.35,41.41,41.25,41.4,76200.0,41.35,41.41,41.25,41.4,76200.0
2011-10-17 10:50:00,41.41,41.75,41.41,41.74,102900.0,41.41,41.75,41.41,41.74,102900.0
2011-10-17 10:55:00,41.74,41.74,41.25,41.37,90800.0,41.74,41.74,41.25,41.37,90800.0
2011-10-17 11:00:00,41.37,41.46,40.56,40.61,255700.0,41.37,41.46,40.56,40.61,255700.0
2011-10-17 11:05:00,40.61,40.89,40.16,40.89,272500.0,40.61,40.89,40.16,40.89,272500.0
2011-10-17 11:10:00,40.89,41.08,40.5,40.5,217200.0,40.89,41.08,40.5,40.5,217200.0
2011-10-17 11:15:00,40.48,40.74,40.31,40.43,84300.0,40.48,40.74,40.31,40.43,84300.0
2011-10-17 11:20:00,40.41,40.76,40.41,40.74,43200.0,40.41,40.76,40.41,40.74,43200.0
2011-10-17 11:25:00,40.74,41.31,40.72,41.24,91700.0,40.74,41.31,40.72,41.24,91700.0
2011-10-17 11:30:00,41.25,41.35,41.18,41.23,27300.0,41.25,41.35,41.18,41.23,27300.0
2011-10-17 11:35:00,41.23,41.35,41.19,41.33,38400.0,41.23,41.35,41.19,41.33,38400.0
2011-10-17 11:40:00,41.32,41.5,41.32,41.34,27500.0,41.32,41.5,41.32,41.34,27500.0
2011-10-17 11:45:00,41.37,41.5,41.07,41.16,75100.0,41.37,41.5,41.07,41.16,75100.0
2011-10-17 11:50:00,41.12,41.15,40.95,40.96,34200.0,41.12,41.15,40.95,40.96,34200.0
2011-10-17 11:55:00,40.96,40.96,40.55,40.65,36300.0,40.96,40.96,40.55,40.65,36300.0
2011-10-17 12:00:00,40.65,40.7,40.56,40.56,13400.0,40.65,40.7,40.56,40.56,13400.0
2011-10-17 12:05:00,40.52,40.61,40.17,40.18,66400.0,40.52,40.61,40.17,40.18,66400.0
2011-10-17 12:10:00,40.18,40.2,39.91,40.04,115600.0,40.18,40.2,39.91,40.04,115600.0
2011-10-17 12:15:00,40.03,40.43,39.95,40.43,64900.0,40.03,40.43,39.95,40.43,64900.0
2011-10-17 12:20:00,40.43,40.47,40.16,40.26,49200.0,40.43,40.47,40.16,40.26,49200.0
2011-10-17 12:25:00,40.27,40.55,40.26,40.46,58700.0,40.27,40.55,40.26,40.46,58700.0
2011-10-17 12:30:00,40.45,40.5,40.37,40.48,24000.0,40.45,40.5,40.37,40.48,24000.0
2011-10-17 12:35:00,40.48,40.65,40.39,40.62,38200.0,40.48,40.65,40.39,40.62,38200.0
2011-10-17 12:40:00,40.63,40.84,40.56,40.84,43300.0,40.63,40.84,40.56,40.84,43300.0
2011-10-17 12:45:00,40.82,40.84,40.68,40.77,25300.0,40.82,40.84,40.68,40.77,25300.0
2011-10-17 12:50:00,40.78,40.81,40.36,40.36,41600.0,40.78,40.81,40.36,40.36,41600.0
2011-10-17 12:55:00,40.33,40.35,40.27,40.32,20800.0,40.33,40.35,40.27,40.32,20800.0
2011-10-17 13:00:00,40.3,40.32,40.0,40.16,71000.0,40.3,40.32,40.0,40.16,71000.0
2011-10-17 13:05:00,40.15,40.32,40.11,40.28,27100.0,40.15,40.32,40.11,40.28,27100.0
2011-10-17 13:10:00,40.27,40.44,40.21,40.43,46500.0,40.27,40.44,40.21,40.43,46500.0
2011-10-17 13:15:00,40.42,40.64,40.4,40.61,34200.0,40.42,40.64,40.4,40.61,34200.0
2011-10-17 13:20:00,40.61,40.65,40.55,40.59,23400.0,40.61,40.65,40.55,40.59,23400.0
2011-10-17 13:25:00,40.6,40.63,40.3,40.3,46100.0,40.6,40.63,40.3,40.3,46100.0
2011-10-17 13:30:00,40.29,40.35,40.2,40.24,27300.0,40.29,40.35,40.2,40.24,27300.0
2011-10-17 13:35:00,40.23,40.23,39.76,39.89,100900.0,40.23,40.23,39.76,39.89,100900.0
2011-10-17 13:40:00,39.9,40.24,39.83,40.15,106000.0,39.9,40.24,39.83,40.15,106000.0
2011-10-17 13:45:00,40.18,40.28,40.1,40.17,23900.0,40.18,40.28,40.1,40.17,23900.0
2011-10-17 13:50:00,40.16,40.3,40.16,40.19,26300.0,40.16,40.3,40.16,40.19,26300.0
2011-10-17 13:55:00,40.19,40.31,40.15,40.31,26700.0,40.19,40.31,40.15,40.31,26700.0
2011-10-17 14:00:00,40.31,40.33,40.21,40.24,25200.0,40.31,40.33,40.21,40.24,25200.0
2011-10-17 14:05:00,40.22,40.22,39.9,39.96,57200.0,40.22,40.22,39.9,39.96,57200.0
2011-10-17 14:10:00,39.95,39.98,39.78,39.84,55400.0,39.95,39.98,39.78,39.84,55400.0
2011-10-17 14:15:00,39.84,39.84,39.68,39.75,64400.0,39.84,39.84,39.68,39.75,64400.0
2011-10-17 14:20:00,39.75,39.8,39.55,39.61,68200.0,39.75,39.8,39.55,39.61,68200.0
2011-10-17 14:25:00,39.6,39.8,39.6,39.73,62500.0,39.6,39.8,39.6,39.73,62500.0
2011-10-17 14:30:00,39.72,39.75,39.46,39.49,61800.0,39.72,39.75,39.46,39.49,61800.0
2011-10-17 14:35:00,39.48,39.63,39.37,39.61,67200.0,39.48,39.63,39.37,39.61,67200.0
2011-10-17 14:40:00,39.61,39.74,39.58,39.68,59500.0,39.61,39.74,39.58,39.68,59500.0
2011-10-17 14:45:00,39.69,39.94,39.69,39.94,80900.0,39.69,39.94,39.69,39.94,80900.0
2011-10-17 14:50:00,39.93,40.15,39.92,40.11,67600.0,39.93,40.15,39.92,40.11,67600.0
2011-10-17 14:55:00,40.11,40.27,40.11,40.22,50600.0,40.11,40.27,40.11,40.22,50600.0
2011-10-17 15:00:00,40.23,40.27,40.19,40.27,47900.0,40.23,40.27,40.19,40.27,47900.0
2011-10-17 15:05:00,40.29,40.37,40.04,40.19,79100.0,40.29,40.37,40.04,40.19,79100.0
2011-10-17 15:10:00,40.19,40.36,40.12,40.16,42800.0,40.19,40.36,40.12,40.16,42800.0
2011-10-17 15:15:00,40.16,40.2,40.07,40.08,47600.0,40.16,40.2,40.07,40.08,47600.0
2011-10-17 15:20:00,40.09,40.17,39.99,40.12,52800.0,40.09,40.17,39.99,40.12,52800.0
2011-10-17 15:25:00,40.12,40.17,39.93,39.99,58800.0,40.12,40.17,39.93,39.99,58800.0
2011-10-17 15:30:00,39.98,40.07,39.93,39.96,87500.0,39.98,40.07,39.93,39.96,87500.0
2011-10-17 15:35:00,39.95,39.95,39.73,39.78,102100.0,39.95,39.95,39.73,39.78,102100.0
2011-10-17 15:40:00,39.77,39.93,39.69,39.89,139300.0,39.77,39.93,39.69,39.89,139300.0
2011-10-17 15:45:00,39.89,39.99,39.78,39.96,108500.0,39.89,39.99,39.78,39.96,108500.0
2011-10-17 15:50:00,39.96,40.1,39.87,40.01,231200.0,39.96,40.1,39.87,40.01,231200.0
2011-10-17 15:55:00,40.01,40.12,39.93,40.09,245600.0,40.01,40.12,39.93,40.09,245600.0
2011-10-18 09:30:00,40.12,40.4,40.08,40.25,29400.0,40.12,40.4,40.08,40.25,29400.0
2011-10-18 09:35:00,40.35,40.84,40.3,40.77,40800.0,40.35,40.84,40.3,40.77,40800.0
2011-10-18 09:40:00,40.76,40.77,40.54,40.67,69500.0,40.76,40.77,40.54,40.67,69500.0
2011-10-18 09:45:00,40.67,40.7,40.52,40.55,48000.0,40.67,40.7,40.52,40.55,48000.0
2011-10-18 09:50:00,40.54,40.59,40.43,40.54,59600.0,40.54,40.59,40.43,40.54,59600.0
2011-10-18 09:55:00,40.56,40.69,40.54,40.66,21600.0,40.56,40.69,40.54,40.66,21600.0
2011-10-18 10:00:00,40.67,40.69,40.56,40.56,58400.0,40.67,40.69,40.56,40.56,58400.0
2011-10-18 10:05:00,40.53,41.01,40.53,40.87,53100.0,40.53,41.01,40.53,40.87,53100.0
2011-10-18 10:10:00,40.85,40.97,40.83,40.92,49700.0,40.85,40.97,40.83,40.92,49700.0
2011-10-18 10:15:00,40.93,40.94,40.79,40.88,15000.0,40.93,40.94,40.79,40.88,15000.0
2011-10-18 10:20:00,40.84,41.13,40.82,41.05,41400.0,40.84,41.13,40.82,41.05,41400.0
2011-10-18 10:25:00,41.05,41.23,40.99,41.2,47600.0,41.05,41.23,40.99,41.2,47600.0
2011-10-18 10:30:00,41.22,41.41,41.22,41.4,37600.0,41.22,41.41,41.22,41.4,37600.0
2011-10-18 10:35:00,41.4,41.4,41.23,41.33,7500.0,41.4,41.4,41.23,41.33,7500.0
2011-10-18 10:40:00,41.37,41.44,41.06,41.08,23900.0,41.37,41.44,41.06,41.08,23900.0
2011-10-18 10:45:00,41.09,41.36,41.09,41.33,22700.0,41.09,41.36,41.09,41.33,22700.0
2011-10-18 10:50:00,41.34,41.38,41.28,41.29,25600.0,41.34,41.38,41.28,41.29,25600.0
2011-10-18 10:55:00,41.29,41.35,41.26,41.26,29900.0,41.29,41.35,41.26,41.26,29900.0
2011-10-18 11:00:00,41.21,41.22,41.03,41.07,17300.0,41.21,41.22,41.03,41.07,17300.0
2011-10-18 11:05:00,41.08,41.22,40.99,41.04,21200.0,41.08,41.22,40.99,41.04,21200.0
2011-10-18 11:10:00,41.05,41.17,40.99,41.12,6000.0,41.05,41.17,40.99,41.12,6000.0
2011-10-18 11:15:00,41.08,41.08,40.89,40.93,5500.0,41.08,41.08,40.89,40.93,5500.0
2011-10-18 11:20:00,40.95,41.0,40.79,40.84,16700.0,40.95,41.0,40.79,40.84,16700.0
2011-10-18 11:25:00,40.89,40.92,40.81,40.83,11400.0,40.89,40.92,40.81,40.83,11400.0
2011-10-18 11:30:00,40.84,41.01,40.79,41.01,13600.0,40.84,41.01,40.79,41.01,13600.0
2011-10-18 11:35:00,41.01,41.29,41.0,41.2,13300.0,41.01,41.29,41.0,41.2,13300.0
2011-10-18 11:40:00,41.21,41.32,41.16,41.26,14200.0,41.21,41.32,41.16,41.26,14200.0
2011-10-18 11:45:00,41.26,41.29,41.16,41.29,8900.0,41.26,41.29,41.16,41.29,8900.0
2011-10-18 11:50:00,41.32,41.37,41.15,41.21,11700.0,41.32,41.37,41.15,41.21,11700.0
2011-10-18 11:55:00,41.22,41.33,41.16,41.18,9000.0,41.22,41.33,41.16,41.18,9000.0
2011-10-18 12:00:00,41.18,41.26,41.16,41.26,6000.0,41.18,41.26,41.16,41.26,6000.0
2011-10-18 12:05:00,41.27,41.27,40.91,40.91,17800.0,41.27,41.27,40.91,40.91,17800.0
2011-10-18 12:10:00,40.94,40.98,40.81,40.81,8100.0,40.94,40.98,40.81,40.81,8100.0
2011-10-18 12:15:00,40.79,40.89,40.72,40.85,9200.0,40.79,40.89,40.72,40.85,9200.0
2011-10-18 12:20:00,40.88,40.89,40.75,40.8,9800.0,40.88,40.89,40.75,40.8,9800.0
2011-10-18 12:25:00,40.8,40.93,40.73,40.85,28000.0,40.8,40.93,40.73,40.85,28000.0
2011-10-18 12:30:00,40.86,40.91,40.85,40.85,4700.0,40.86,40.91,40.85,40.85,4700.0
2011-10-18 12:35:00,40.85,40.99,40.76,40.98,6800.0,40.85,40.99,40.76,40.98,6800.0
2011-10-18 12:40:00,40.98,41.06,40.96,41.03,3600.0,40.98,41.06,40.96,41.03,3600.0
2011-10-18 12:45:00,41.01,41.12,41.0,41.02,8000.0,41.01,41.12,41.0,41.02,8000.0
2011-10-18 12:50:00,40.99,41.02,40.96,40.97,11600.0,40.99,41.02,40.96,40.97,11600.0
2011-10-18 12:55:00,40.96,41.04,40.96,41.04,9200.0,40.96,41.04,40.96,41.04,9200.0
2011-10-18 13:00:00,41.04,41.1,40.97,40.97,12200.0,41.04,41.1,40.97,40.97,12200.0
2011-10-18 13:05:00,40.98,41.02,40.95,40.95,22800.0,40.98,41.02,40.95,40.95,22800.0
2011-10-18 13:10:00,40.93,40.93,40.85,40.85,3200.0,40.93,40.93,40.85,40.85,3200.0
2011-10-18 13:15:00,40.84,40.9,40.8,40.84,11200.0,40.84,40.9,40.8,40.84,11200.0
2011-10-18 13:20:00,40.84,40.86,40.75,40.78,4700.0,40.84,40.86,40.75,40.78,4700.0
2011-10-18 13:25:00,40.76,40.92,40.75,40.9,7000.0,40.76,40.92,40.75,40.9,7000.0
2011-10-18 13:30:00,40.91,40.96,40.84,40.84,10100.0,40.91,40.96,40.84,40.84,10100.0
2011-10-18 13:35:00,40.83,40.88,40.8,40.84,9700.0,40.83,40.88,40.8,40.84,9700.0
2011-10-18 13:40:00,40.84,40.84,40.8,40.84,51100.0,40.84,40.84,40.8,40.84,51100.0
2011-10-18 13:45:00,40.84,40.87,40.81,40.85,11400.0,40.84,40.87,40.81,40.85,11400.0
2011-10-18 13:50:00,40.85,40.99,40.83,40.91,12700.0,40.85,40.99,40.83,40.91,12700.0
2011-10-18 13:55:00,40.92,40.92,40.81,40.84,6500.0,40.92,40.92,40.81,40.84,6500.0
2011-10-18 14:00:00,40.84,40.89,40.8,40.88,12900.0,40.84,40.89,40.8,40.88,12900.0
2011-10-18 14:05:00,40.9,40.93,40.8,40.93,12800.0,40.9,40.93,40.8,40.93,12800.0
2011-10-18 14:10:00,40.92,41.01,40.91,41.01,11300.0,40.92,41.01,40.91,41.01,11300.0
2011-10-18 14:15:00,41.0,41.0,40.8,40.81,34300.0,41.0,41.0,40.8,40.81,34300.0
2011-10-18 14:20:00,40.81,40.96,40.8,40.91,25900.0,40.81,40.96,40.8,40.91,25900.0
2011-10-18 14:25:00,40.95,40.95,40.83,40.85,13000.0,40.95,40.95,40.83,40.85,13000.0
2011-10-18 14:30:00,40.86,40.87,40.8,40.84,49000.0,40.86,40.87,40.8,40.84,49000.0
2011-10-18 14:35:00,40.84,40.86,40.79,40.8,46600.0,40.84,40.86,40.79,40.8,46600.0
2011-10-18 14:40:00,40.8,40.84,40.78,40.81,21200.0,40.8,40.84,40.78,40.81,21200.0
2011-10-18 14:45:00,40.82,40.9,40.8,40.81,10500.0,40.82,40.9,40.8,40.81,10500.0
2011-10-18 14:50:00,40.83,40.87,40.77,40.8,19800.0,40.83,40.87,40.77,40.8,19800.0
2011-10-18 14:55:00,40.81,40.85,40.78,40.8,20700.0,40.81,40.85,40.78,40.8,20700.0
2011-10-18 15:00:00,40.8,40.93,40.8,40.85,50900.0,40.8,40.93,40.8,40.85,50900.0
2011-10-18 15:05:00,40.88,41.0,40.85,40.97,40300.0,40.88,41.0,40.85,40.97,40300.0
2011-10-18 15:10:00,41.0,41.24,40.97,41.1,40700.0,41.0,41.24,40.97,41.1,40700.0
2011-10-18 15:15:00,41.12,41.14,40.97,40.99,39100.0,41.12,41.14,40.97,40.99,39100.0
2011-10-18 15:20:00,41.0,41.1,40.94,41.01,23700.0,41.0,41.1,40.94,41.01,23700.0
2011-10-18 15:25:00,41.01,41.19,40.82,40.85,65000.0,41.01,41.19,40.82,40.85,65000.0
2011-10-18 15:30:00,40.89,40.97,40.78,40.84,40100.0,40.89,40.97,40.78,40.84,40100.0
2011-10-18 15:35:00,40.87,40.96,40.78,40.81,59300.0,40.87,40.96,40.78,40.81,59300.0
2011-10-18 15:40:00,40.8,40.89,40.7,40.89,78500.0,40.8,40.89,40.7,40.89,78500.0
2011-10-18 15:45:00,40.89,41.01,40.89,40.91,48700.0,40.89,41.01,40.89,40.91,48700.0
2011-10-18 15:50:00,40.95,41.01,40.92,40.98,80900.0,40.95,41.01,40.92,40.98,80900.0
2011-10-18 15:55:00,40.99,41.03,40.84,40.94,97300.0,40.99,41.03,40.84,40.94,97300.0
2011-10-19 09:30:00,41.1,41.28,40.95,41.09,32300.0,41.1,41.28,40.95,41.09,32300.0
2011-10-19 09:35:00,41.09,41.32,41.0,41.29,22700.0,41.09,41.32,41.0,41.29,22700.0
2011-10-19 09:40:00,41.3,41.3,40.44,40.64,38800.0,41.3,41.3,40.44,40.64,38800.0
2011-10-19 09:45:00,40.62,40.77,40.56,40.62,22800.0,40.62,40.77,40.56,40.62,22800.0
2011-10-19 09:50:00,40.69,40.74,40.5,40.51,29900.0,40.69,40.74,40.5,40.51,29900.0
2011-10-19 09:55:00,40.51,40.58,40.36,40.44,64900.0,40.51,40.58,40.36,40.44,64900.0
2011-10-19 10:00:00,40.44,40.49,40.29,40.47,44500.0,40.44,40.49,40.29,40.47,44500.0
2011-10-19 10:05:00,40.48,40.55,40.38,40.47,21500.0,40.48,40.55,40.38,40.47,21500.0
2011-10-19 10:10:00,40.48,40.57,40.41,40.45,30100.0,40.48,40.57,40.41,40.45,30100.0
2011-10-19 10:15:00,40.44,40.47,40.37,40.45,9100.0,40.44,40.47,40.37,40.45,9100.0
2011-10-19 10:20:00,40.47,40.56,40.33,40.46,31500.0,40.47,40.56,40.33,40.46,31500.0
2011-10-19 10:25:00,40.46,40.58,40.44,40.5,11300.0,40.46,40.58,40.44,40.5,11300.0
2011-10-19 10:30:00,40.48,40.59,40.43,40.47,29300.0,40.48,40.59,40.43,40.47,29300.0
2011-10-19 10:35:00,40.49,40.55,40.45,40.48,11800.0,40.49,40.55,40.45,40.48,11800.0
2011-10-19 10:40:00,40.52,40.57,40.5,40.51,14000.0,40.52,40.57,40.5,40.51,14000.0
2011-10-19 10:45:00,40.51,40.69,40.51,40.69,5000.0,40.51,40.69,40.51,40.69,5000.0
2011-10-19 10:50:00,40.7,40.83,40.65,40.82,11800.0,40.7,40.83,40.65,40.82,11800.0
2011-10-19 10:55:00,40.82,40.95,40.74,40.76,17200.0,40.82,40.95,40.74,40.76,17200.0
2011-10-19 11:00:00,40.73,40.89,40.73,40.85,14200.0,40.73,40.89,40.73,40.85,14200.0
2011-10-19 11:05:00,40.84,40.93,40.81,40.84,25700.0,40.84,40.93,40.81,40.84,25700.0
2011-10-19 11:10:00,40.84,40.88,40.8,40.83,18300.0,40.84,40.88,40.8,40.83,18300.0
2011-10-19 11:15:00,40.85,40.87,40.73,40.74,19100.0,40.85,40.87,40.73,40.74,19100.0
2011-10-19 11:20:00,40.74,40.81,40.73,40.78,9800.0,40.74,40.81,40.73,40.78,9800.0
2011-10-19 11:25:00,40.8,40.82,40.76,40.8,18000.0,40.8,40.82,40.76,40.8,18000.0
2011-10-19 11:30:00,40.8,40.97,40.8,40.84,7400.0,40.8,40.97,40.8,40.84,7400.0
2011-10-19 11:35:00,40.83,40.92,40.81,40.82,20200.0,40.83,40.92,40.81,40.82,20200.0
2011-10-19 11:40:00,40.85,40.95,40.81,40.9,16000.0,40.85,40.95,40.81,40.9,16000.0
2011-10-19 11:45:00,40.9,40.9,40.79,40.84,18900.0,40.9,40.9,40.79,40.84,18900.0
2011-10-19 11:50:00,40.82,40.86,40.82,40.85,11700.0,40.82,40.86,40.82,40.85,11700.0
2011-10-19 11:55:00,40.82,40.85,40.78,40.8,17800.0,40.82,40.85,40.78,40.8,17800.0
2011-10-19 12:00:00,40.82,40.85,40.66,40.82,20400.0,40.82,40.85,40.66,40.82,20400.0
2011-10-19 12:05:00,40.79,40.85,40.79,40.82,5300.0,40.79,40.85,40.79,40.82,5300.0
2011-10-19 12:10:00,40.81,40.85,40.79,40.79,8400.0,40.81,40.85,40.79,40.79,8400.0
2011-10-19 12:15:00,40.81,40.93,40.8,40.9,10500.0,40.81,40.93,40.8,40.9,10500.0
2011-10-19 12:20:00,40.93,41.0,40.85,41.0,9700.0,40.93,41.0,40.85,41.0,9700.0
2011-10-19 12:25:00,41.0,41.0,40.88,40.88,8700.0,41.0,41.0,40.88,40.88,8700.0
2011-10-19 12:30:00,40.89,40.89,40.8,40.83,9800.0,40.89,40.89,40.8,40.83,9800.0
2011-10-19 12:35:00,40.85,41.07,40.85,41.02,13500.0,40.85,41.07,40.85,41.02,13500.0
2011-10-19 12:40:00,41.01,41.05,40.99,41.02,6000.0,41.01,41.05,40.99,41.02,6000.0
2011-10-19 12:45:00,41.05,41.08,40.99,41.01,6300.0,41.05,41.08,40.99,41.01,6300.0
2011-10-19 12:50:00,41.03,41.17,41.03,41.13,4100.0,41.03,41.17,41.03,41.13,4100.0
2011-10-19 12:55:00,41.11,41.16,41.03,41.03,3500.0,41.11,41.16,41.03,41.03,3500.0
2011-10-19 13:00:00,41.04,41.14,41.04,41.14,6800.0,41.04,41.14,41.04,41.14,6800.0
2011-10-19 13:05:00,41.14,41.17,41.09,41.11,6600.0,41.14,41.17,41.09,41.11,6600.0
2011-10-19 13:10:00,41.11,41.18,41.08,41.17,4200.0,41.11,41.18,41.08,41.17,4200.0
2011-10-19 13:15:00,41.18,41.19,41.08,41.1,7500.0,41.18,41.19,41.08,41.1,7500.0
2011-10-19 13:20:00,41.09,41.14,41.08,41.11,8300.0,41.09,41.14,41.08,41.11,8300.0
2011-10-19 13:25:00,41.18,41.19,41.0,41.02,7300.0,41.18,41.19,41.0,41.02,7300.0
2011-10-19 13:30:00,41.03,41.16,41.02,41.15,9500.0,41.03,41.16,41.02,41.15,9500.0
2011-10-19 13:35:00,41.13,41.2,41.05,41.05,6200.0,41.13,41.2,41.05,41.05,6200.0
2011-10-19 13:40:00,41.06,41.14,41.06,41.12,7500.0,41.06,41.14,41.06,41.12,7500.0
2011-10-19 13:45:00,41.1,41.1,40.93,40.97,14500.0,41.1,41.1,40.93,40.97,14500.0
2011-10-19 13:50:00,40.97,41.0,40.92,40.95,11100.0,40.97,41.0,40.92,40.95,11100.0
2011-10-19 13:55:00,40.97,41.02,40.93,41.0,6700.0,40.97,41.02,40.93,41.0,6700.0
2011-10-19 14:00:00,40.99,41.01,40.94,40.94,6800.0,40.99,41.01,40.94,40.94,6800.0
2011-10-19 14:05:00,40.91,40.91,40.7,40.7,11600.0,40.91,40.91,40.7,40.7,11600.0
2011-10-19 14:10:00,40.7,40.72,40.61,40.63,11700.0,40.7,40.72,40.61,40.63,11700.0
2011-10-19 14:15:00,40.6,40.68,40.57,40.62,8800.0,40.6,40.68,40.57,40.62,8800.0
2011-10-19 14:20:00,40.64,40.64,40.56,40.58,12800.0,40.64,40.64,40.56,40.58,12800.0
2011-10-19 14:25:00,40.59,40.61,40.4,40.4,73800.0,40.59,40.61,40.4,40.4,73800.0
2011-10-19 14:30:00,40.38,40.4,40.22,40.32,33000.0,40.38,40.4,40.22,40.32,33000.0
2011-10-19 14:35:00,40.32,40.4,40.32,40.39,7200.0,40.32,40.4,40.32,40.39,7200.0
2011-10-19 14:40:00,40.38,40.42,40.28,40.4,10100.0,40.38,40.42,40.28,40.4,10100.0
2011-10-19 14:45:00,40.39,40.53,40.38,40.45,13500.0,40.39,40.53,40.38,40.45,13500.0
2011-10-19 14:50:00,40.46,40.48,40.31,40.32,17200.0,40.46,40.48,40.31,40.32,17200.0
2011-10-19 14:55:00,40.29,40.38,40.26,40.27,8800.0,40.29,40.38,40.26,40.27,8800.0
2011-10-19 15:00:00,40.3,40.39,40.28,40.29,12400.0,40.3,40.39,40.28,40.29,12400.0
2011-10-19 15:05:00,40.29,40.44,40.25,40.34,15800.0,40.29,40.44,40.25,40.34,15800.0
2011-10-19 15:10:00,40.35,40.37,40.29,40.35,11000.0,40.35,40.37,40.29,40.35,11000.0
2011-10-19 15:15:00,40.33,40.37,40.24,40.27,28800.0,40.33,40.37,40.24,40.27,28800.0
2011-10-19 15:20:00,40.25,40.27,40.2,40.26,17600.0,40.25,40.27,40.2,40.26,17600.0
2011-10-19 15:25:00,40.27,40.29,40.18,40.19,24000.0,40.27,40.29,40.18,40.19,24000.0
2011-10-19 15:30:00,40.19,40.33,40.19,40.32,30300.0,40.19,40.33,40.19,40.32,30300.0
2011-10-19 15:35:00,40.3,40.3,40.14,40.19,24900.0,40.3,40.3,40.14,40.19,24900.0
2011-10-19 15:40:00,40.2,40.22,40.07,40.16,35100.0,40.2,40.22,40.07,40.16,35100.0
2011-10-19 15:45:00,40.11,40.32,40.05,40.32,40600.0,40.11,40.32,40.05,40.32,40600.0
2011-10-19 15:50:00,40.31,40.31,40.11,40.17,46900.0,40.31,40.31,40.11,40.17,46900.0
2011-10-19 15:55:00,40.17,40.22,40.05,40.12,63300.0,40.17,40.22,40.05,40.12,63300.0
2011-10-20 09:30:00,40.27,40.95,40.01,40.06,23700.0,40.27,40.95,40.01,40.06,23700.0
2011-10-20 09:35:00,40.08,40.24,40.05,40.09,9900.0,40.08,40.24,40.05,40.09,9900.0
2011-10-20 09:40:00,40.08,40.32,39.87,40.32,14600.0,40.08,40.32,39.87,40.32,14600.0
2011-10-20 09:45:00,40.28,40.58,40.28,40.53,26800.0,40.28,40.58,40.28,40.53,26800.0
2011-10-20 09:50:00,40.55,40.57,40.22,40.22,13400.0,40.55,40.57,40.22,40.22,13400.0
2011-10-20 09:55:00,40.23,40.39,40.18,40.38,13100.0,40.23,40.39,40.18,40.38,13100.0
2011-10-20 10:00:00,40.41,40.89,40.41,40.68,43800.0,40.41,40.89,40.41,40.68,43800.0
2011-10-20 10:05:00,40.68,40.68,40.55,40.56,12900.0,40.68,40.68,40.55,40.56,12900.0
2011-10-20 10:10:00,40.58,40.68,40.57,40.68,17900.0,40.58,40.68,40.57,40.68,17900.0
2011-10-20 10:15:00,40.68,40.69,40.6,40.62,23200.0,40.68,40.69,40.6,40.62,23200.0
2011-10-20 10:20:00,40.66,40.68,40.6,40.64,15700.0,40.66,40.68,40.6,40.64,15700.0
2011-10-20 10:25:00,40.64,40.67,40.53,40.6,16600.0,40.64,40.67,40.53,40.6,16600.0
2011-10-20 10:30:00,40.59,40.67,40.5,40.62,11300.0,40.59,40.67,40.5,40.62,11300.0
2011-10-20 10:35:00,40.59,40.74,40.58,40.73,15400.0,40.59,40.74,40.58,40.73,15400.0
2011-10-20 10:40:00,40.75,40.76,40.53,40.65,13300.0,40.75,40.76,40.53,40.65,13300.0
2011-10-20 10:45:00,40.63,40.7,40.6,40.64,13300.0,40.63,40.7,40.6,40.64,13300.0
2011-10-20 10:50:00,40.62,40.72,40.49,40.6,13300.0,40.62,40.72,40.49,40.6,13300.0
2011-10-20 10:55:00,40.6,40.6,40.5,40.5,5900.0,40.6,40.6,40.5,40.5,5900.0
2011-10-20 11:00:00,40.49,40.49,40.24,40.24,17300.0,40.49,40.49,40.24,40.24,17300.0
2011-10-20 11:05:00,40.22,40.42,40.19,40.39,8200.0,40.22,40.42,40.19,40.39,8200.0
2011-10-20 11:10:00,40.39,40.47,40.32,40.44,5000.0,40.39,40.47,40.32,40.44,5000.0
2011-10-20 11:15:00,40.41,40.43,40.26,40.36,13300.0,40.41,40.43,40.26,40.36,13300.0
2011-10-20 11:20:00,40.39,40.54,40.38,40.42,10800.0,40.39,40.54,40.38,40.42,10800.0
2011-10-20 11:25:00,40.49,40.58,40.45,40.45,8700.0,40.49,40.58,40.45,40.45,8700.0
2011-10-20 11:30:00,40.44,40.44,40.26,40.42,8000.0,40.44,40.44,40.26,40.42,8000.0
2011-10-20 11:35:00,40.49,40.6,40.42,40.57,10000.0,40.49,40.6,40.42,40.57,10000.0
2011-10-20 11:40:00,40.57,40.6,40.49,40.56,5300.0,40.57,40.6,40.49,40.56,5300.0
2011-10-20 11:45:00,40.57,40.7,40.56,40.68,12200.0,40.57,40.7,40.56,40.68,12200.0
2011-10-20 11:50:00,40.66,40.66,40.46,40.46,16500.0,40.66,40.66,40.46,40.46,16500.0
2011-10-20 11:55:00,40.46,40.69,40.41,40.68,43200.0,40.46,40.69,40.41,40.68,43200.0
2011-10-20 12:00:00,40.68,40.78,40.64,40.76,26100.0,40.68,40.78,40.64,40.76,26100.0
2011-10-20 12:05:00,40.77,41.05,40.75,41.03,92300.0,40.77,41.05,40.75,41.03,92300.0
2011-10-20 12:10:00,41.02,41.06,40.98,41.03,36600.0,41.02,41.06,40.98,41.03,36600.0
2011-10-20 12:15:00,41.06,41.06,40.73,40.75,18900.0,41.06,41.06,40.73,40.75,18900.0
2011-10-20 12:20:00,40.76,41.04,40.72,41.01,22000.0,40.76,41.04,40.72,41.01,22000.0
2011-10-20 12:25:00,41.0,41.12,40.99,41.12,21800.0,41.0,41.12,40.99,41.12,21800.0
2011-10-20 12:30:00,41.1,41.62,41.1,41.47,134200.0,41.1,41.62,41.1,41.47,134200.0
2011-10-20 12:35:00,41.46,41.46,41.12,41.12,19200.0,41.46,41.46,41.12,41.12,19200.0
2011-10-20 12:40:00,41.12,41.15,41.0,41.0,16600.0,41.12,41.15,41.0,41.0,16600.0
2011-10-20 12:45:00,41.0,41.15,41.0,41.06,19300.0,41.0,41.15,41.0,41.06,19300.0
2011-10-20 12:50:00,41.06,41.11,40.99,41.05,15500.0,41.06,41.11,40.99,41.05,15500.0
2011-10-20 12:55:00,41.05,41.22,41.03,41.17,34700.0,41.05,41.22,41.03,41.17,34700.0
2011-10-20 13:00:00,41.17,41.3,41.03,41.07,15000.0,41.17,41.3,41.03,41.07,15000.0
2011-10-20 13:05:00,41.06,41.2,41.03,41.08,11700.0,41.06,41.2,41.03,41.08,11700.0
2011-10-20 13:10:00,41.11,41.54,41.11,41.49,42000.0,41.11,41.54,41.11,41.49,42000.0
2011-10-20 13:15:00,41.5,41.75,41.49,41.65,41300.0,41.5,41.75,41.49,41.65,41300.0
2011-10-20 13:20:00,41.64,41.93,41.62,41.77,69200.0,41.64,41.93,41.62,41.77,69200.0
2011-10-20 13:25:00,41.75,42.06,41.72,41.76,39100.0,41.75,42.06,41.72,41.76,39100.0
2011-10-20 13:30:00,41.8,41.81,41.54,41.58,18700.0,41.8,41.81,41.54,41.58,18700.0
2011-10-20 13:35:00,41.6,41.79,41.6,41.7,31900.0,41.6,41.79,41.6,41.7,31900.0
2011-10-20 13:40:00,41.65,41.69,41.58,41.59,13400.0,41.65,41.69,41.58,41.59,13400.0
2011-10-20 13:45:00,41.6,41.74,41.59,41.61,61500.0,41.6,41.74,41.59,41.61,61500.0
2011-10-20 13:50:00,41.6,41.67,41.55,41.66,90800.0,41.6,41.67,41.55,41.66,90800.0
2011-10-20 13:55:00,41.65,41.71,41.57,41.57,16900.0,41.65,41.71,41.57,41.57,16900.0
2011-10-20 14:00:00,41.59,41.74,41.47,41.55,13400.0,41.59,41.74,41.47,41.55,13400.0
2011-10-20 14:05:00,41.54,41.55,41.32,41.37,9800.0,41.54,41.55,41.32,41.37,9800.0
2011-10-20 14:10:00,41.32,41.37,41.28,41.29,5300.0,41.32,41.37,41.28,41.29,5300.0
2011-10-20 14:15:00,41.37,41.45,41.31,41.31,4900.0,41.37,41.45,41.31,41.31,4900.0
2011-10-20 14:20:00,41.33,41.57,41.33,41.55,18300.0,41.33,41.57,41.33,41.55,18300.0
2011-10-20 14:25:00,41.57,42.01,41.53,42.0,59300.0,41.57,42.01,41.53,42.0,59300.0
2011-10-20 14:30:00,42.0,42.08,41.99,42.08,41200.0,42.0,42.08,41.99,42.08,41200.0
2011-10-20 14:35:00,42.08,42.3,41.98,42.29,49500.0,42.08,42.3,41.98,42.29,49500.0
2011-10-20 14:40:00,42.3,42.55,42.29,42.55,115900.0,42.3,42.55,42.29,42.55,115900.0
2011-10-20 14:45:00,42.55,42.59,42.47,42.55,50700.0,42.55,42.59,42.47,42.55,50700.0
2011-10-20 14:50:00,42.56,42.65,42.52,42.52,27900.0,42.56,42.65,42.52,42.52,27900.0
2011-10-20 14:55:00,42.54,42.57,42.49,42.5,68100.0,42.54,42.57,42.49,42.5,68100.0
2011-10-20 15:00:00,42.51,42.55,42.48,42.5,68900.0,42.51,42.55,42.48,42.5,68900.0
2011-10-20 15:05:00,42.5,42.58,42.48,42.55,96300.0,42.5,42.58,42.48,42.55,96300.0
2011-10-20 15:10:00,42.54,42.57,42.47,42.57,51600.0,42.54,42.57,42.47,42.57,51600.0
2011-10-20 15:15:00,42.54,42.56,42.42,42.5,84500.0,42.54,42.56,42.42,42.5,84500.0
2011-10-20 15:20:00,42.49,42.51,42.39,42.45,78100.0,42.49,42.51,42.39,42.45,78100.0
2011-10-20 15:25:00,42.44,42.46,42.27,42.31,72500.0,42.44,42.46,42.27,42.31,72500.0
2011-10-20 15:30:00,42.31,42.36,42.24,42.32,48700.0,42.31,42.36,42.24,42.32,48700.0
2011-10-20 15:35:00,42.3,42.33,42.08,42.16,53700.0,42.3,42.33,42.08,42.16,53700.0
2011-10-20 15:40:00,42.16,42.35,42.16,42.33,82100.0,42.16,42.35,42.16,42.33,82100.0
2011-10-20 15:45:00,42.33,42.39,42.24,42.28,68600.0,42.33,42.39,42.24,42.28,68600.0
2011-10-20 15:50:00,42.27,42.37,42.24,42.35,75300.0,42.27,42.37,42.24,42.35,75300.0
2011-10-20 15:55:00,42.34,42.36,42.25,42.28,86400.0,42.34,42.36,42.25,42.28,86400.0
2011-10-21 09:30:00,42.31,42.31,41.21,41.47,181000.0,42.31,42.31,41.21,41.47,181000.0
2011-10-21 09:35:00,41.45,42.16,41.28,41.76,134500.0,41.45,42.16,41.28,41.76,134500.0
2011-10-21 09:40:00,41.77,42.0,41.63,41.65,39500.0,41.77,42.0,41.63,41.65,39500.0
2011-10-21 09:45:00,41.66,42.2,41.63,42.12,56500.0,41.66,42.2,41.63,42.12,56500.0
2011-10-21 09:50:00,42.11,42.62,42.02,42.61,75800.0,42.11,42.62,42.02,42.61,75800.0
2011-10-21 09:55:00,42.6,42.82,42.5,42.5,34200.0,42.6,42.82,42.5,42.5,34200.0
2011-10-21 10:00:00,42.51,42.66,42.48,42.65,35900.0,42.51,42.66,42.48,42.65,35900.0
2011-10-21 10:05:00,42.66,42.74,42.52,42.52,17600.0,42.66,42.74,42.52,42.52,17600.0
2011-10-21 10:10:00,42.5,42.87,42.5,42.83,18100.0,42.5,42.87,42.5,42.83,18100.0
2011-10-21 10:15:00,42.86,43.04,42.7,42.98,51800.0,42.86,43.04,42.7,42.98,51800.0
2011-10-21 10:20:00,42.99,43.16,42.98,43.05,30500.0,42.99,43.16,42.98,43.05,30500.0
2011-10-21 10:25:00,43.06,43.07,42.93,43.07,43900.0,43.06,43.07,42.93,43.07,43900.0
2011-10-21 10:30:00,43.06,43.06,42.83,42.9,56500.0,43.06,43.06,42.83,42.9,56500.0
2011-10-21 10:35:00,42.91,43.01,42.72,42.72,53200.0,42.91,43.01,42.72,42.72,53200.0
2011-10-21 10:40:00,42.73,42.74,42.56,42.57,26900.0,42.73,42.74,42.56,42.57,26900.0
2011-10-21 10:45:00,42.55,42.65,42.5,42.57,11500.0,42.55,42.65,42.5,42.57,11500.0
2011-10-21 10:50:00,42.55,42.62,42.3,42.4,50200.0,42.55,42.62,42.3,42.4,50200.0
2011-10-21 10:55:00,42.4,42.4,42.2,42.22,33200.0,42.4,42.4,42.2,42.22,33200.0
2011-10-21 11:00:00,42.23,42.25,42.07,42.07,27600.0,42.23,42.25,42.07,42.07,27600.0
2011-10-21 11:05:00,42.1,42.11,41.9,41.9,22300.0,42.1,42.11,41.9,41.9,22300.0
2011-10-21 11:10:00,41.89,42.08,41.89,42.08,15200.0,41.89,42.08,41.89,42.08,15200.0
2011-10-21 11:15:00,42.09,42.26,42.09,42.23,14500.0,42.09,42.26,42.09,42.23,14500.0
2011-10-21 11:20:00,42.22,42.4,42.21,42.35,23200.0,42.22,42.4,42.21,42.35,23200.0
2011-10-21 11:25:00,42.33,42.33,42.15,42.16,7200.0,42.33,42.33,42.15,42.16,7200.0
2011-10-21 11:30:00,42.1,42.15,41.89,41.95,97100.0,42.1,42.15,41.89,41.95,97100.0
2011-10-21 11:35:00,41.95,42.05,41.84,42.02,38000.0,41.95,42.05,41.84,42.02,38000.0
2011-10-21 11:40:00,42.02,42.05,41.99,42.01,12100.0,42.02,42.05,41.99,42.01,12100.0
2011-10-21 11:45:00,42.02,42.03,41.89,41.92,17500.0,42.02,42.03,41.89,41.92,17500.0
2011-10-21 11:50:00,41.92,41.92,41.8,41.82,14000.0,41.92,41.92,41.8,41.82,14000.0
2011-10-21 11:55:00,41.82,41.86,41.76,41.76,12100.0,41.82,41.86,41.76,41.76,12100.0
2011-10-21 12:00:00,41.76,41.83,41.7,41.79,86100.0,41.76,41.83,41.7,41.79,86100.0
2011-10-21 12:05:00,41.79,41.82,41.61,41.66,36500.0,41.79,41.82,41.61,41.66,36500.0
2011-10-21 12:10:00,41.66,41.71,41.59,41.68,70700.0,41.66,41.71,41.59,41.68,70700.0
2011-10-21 12:15:00,41.7,41.76,41.53,41.59,41900.0,41.7,41.76,41.53,41.59,41900.0
2011-10-21 12:20:00,41.6,41.6,41.4,41.49,34800.0,41.6,41.6,41.4,41.49,34800.0
2011-10-21 12:25:00,41.48,41.49,41.31,41.36,39200.0,41.48,41.49,41.31,41.36,39200.0
2011-10-21 12:30:00,41.35,41.57,41.35,41.5,15800.0,41.35,41.57,41.35,41.5,15800.0
2011-10-21 12:35:00,41.48,41.51,41.37,41.42,15700.0,41.48,41.51,41.37,41.42,15700.0
2011-10-21 12:40:00,41.43,41.5,41.41,41.44,7800.0,41.43,41.5,41.41,41.44,7800.0
2011-10-21 12:45:00,41.49,41.53,41.27,41.27,18800.0,41.49,41.53,41.27,41.27,18800.0
2011-10-21 12:50:00,41.26,41.29,41.09,41.1,42600.0,41.26,41.29,41.09,41.1,42600.0
2011-10-21 12:55:00,41.1,41.19,40.94,40.98,107900.0,41.1,41.19,40.94,40.98,107900.0
2011-10-21 13:00:00,40.98,41.04,40.7,40.7,66200.0,40.98,41.04,40.7,40.7,66200.0
2011-10-21 13:05:00,40.71,40.79,40.62,40.68,64900.0,40.71,40.79,40.62,40.68,64900.0
2011-10-21 13:10:00,40.67,40.7,40.45,40.49,89700.0,40.67,40.7,40.45,40.49,89700.0
2011-10-21 13:15:00,40.47,40.74,40.47,40.67,29900.0,40.47,40.74,40.47,40.67,29900.0
2011-10-21 13:20:00,40.67,40.76,40.66,40.75,55100.0,40.67,40.76,40.66,40.75,55100.0
2011-10-21 13:25:00,40.71,40.73,40.66,40.68,72600.0,40.71,40.73,40.66,40.68,72600.0
2011-10-21 13:30:00,40.69,40.77,40.68,40.76,66100.0,40.69,40.77,40.68,40.76,66100.0
2011-10-21 13:35:00,40.73,40.95,40.72,40.92,25200.0,40.73,40.95,40.72,40.92,25200.0
2011-10-21 13:40:00,40.92,41.03,40.72,40.82,28700.0,40.92,41.03,40.72,40.82,28700.0
2011-10-21 13:45:00,40.83,40.91,40.75,40.89,10400.0,40.83,40.91,40.75,40.89,10400.0
2011-10-21 13:50:00,40.88,40.94,40.85,40.93,42500.0,40.88,40.94,40.85,40.93,42500.0
2011-10-21 13:55:00,40.94,41.08,40.92,41.05,74100.0,40.94,41.08,40.92,41.05,74100.0
2011-10-21 14:00:00,41.07,41.35,41.05,41.16,38000.0,41.07,41.35,41.05,41.16,38000.0
2011-10-21 14:05:00,41.15,41.23,41.07,41.1,20300.0,41.15,41.23,41.07,41.1,20300.0
2011-10-21 14:10:00,41.09,41.16,41.05,41.06,9400.0,41.09,41.16,41.05,41.06,9400.0
2011-10-21 14:15:00,41.09,41.16,41.0,41.15,17600.0,41.09,41.16,41.0,41.15,17600.0
2011-10-21 14:20:00,41.15,41.26,41.05,41.24,51600.0,41.15,41.26,41.05,41.24,51600.0
2011-10-21 14:25:00,41.2,41.21,41.08,41.14,14300.0,41.2,41.21,41.08,41.14,14300.0
2011-10-21 14:30:00,41.11,41.21,41.1,41.17,22500.0,41.11,41.21,41.1,41.17,22500.0
2011-10-21 14:35:00,41.21,41.23,41.13,41.18,11900.0,41.21,41.23,41.13,41.18,11900.0
2011-10-21 14:40:00,41.18,41.2,41.14,41.16,19900.0,41.18,41.2,41.14,41.16,19900.0
2011-10-21 14:45:00,41.16,41.26,41.14,41.24,8800.0,41.16,41.26,41.14,41.24,8800.0
2011-10-21 14:50:00,41.25,41.32,41.22,41.26,20300.0,41.25,41.32,41.22,41.26,20300.0
2011-10-21 14:55:00,41.25,41.29,41.09,41.27,18100.0,41.25,41.29,41.09,41.27,18100.0
2011-10-21 15:00:00,41.26,41.34,41.21,41.26,22300.0,41.26,41.34,41.21,41.26,22300.0
2011-10-21 15:05:00,41.25,41.39,41.25,41.27,38400.0,41.25,41.39,41.25,41.27,38400.0
2011-10-21 15:10:00,41.26,41.54,41.24,41.54,79400.0,41.26,41.54,41.24,41.54,79400.0
2011-10-21 15:15:00,41.53,41.56,41.45,41.49,79900.0,41.53,41.56,41.45,41.49,79900.0
2011-10-21 15:20:00,41.5,41.54,41.33,41.46,35200.0,41.5,41.54,41.33,41.46,35200.0
2011-10-21 15:25:00,41.44,41.45,41.35,41.35,28500.0,41.44,41.45,41.35,41.35,28500.0
2011-10-21 15:30:00,41.36,41.39,41.2,41.22,73300.0,41.36,41.39,41.2,41.22,73300.0
2011-10-21 15:35:00,41.22,41.3,41.14,41.16,49100.0,41.22,41.3,41.14,41.16,49100.0
2011-10-21 15:40:00,41.16,41.23,41.03,41.12,52300.0,41.16,41.23,41.03,41.12,52300.0
2011-10-21 15:45:00,41.12,41.36,41.09,41.32,44700.0,41.12,41.36,41.09,41.32,44700.0
2011-10-21 15:50:00,41.33,41.65,41.31,41.62,173400.0,41.33,41.65,41.31,41.62,173400.0
2011-10-21 15:55:00,41.62,41.78,41.58,41.75,277200.0,41.62,41.78,41.58,41.75,277200.0
2011-10-24 09:30:00,41.62,41.69,40.45,40.8,117800.0,41.62,41.69,40.45,40.8,117800.0
2011-10-24 09:35:00,40.8,41.21,40.8,40.88,145200.0,40.8,41.21,40.8,40.88,145200.0
2011-10-24 09:40:00,40.95,41.61,40.91,41.59,54000.0,40.95,41.61,40.91,41.59,54000.0
2011-10-24 09:45:00,41.6,41.7,41.37,41.6,68100.0,41.6,41.7,41.37,41.6,68100.0
2011-10-24 09:50:00,41.6,41.6,41.39,41.55,25100.0,41.6,41.6,41.39,41.55,25100.0
2011-10-24 09:55:00,41.55,41.58,41.34,41.52,67600.0,41.55,41.58,41.34,41.52,67600.0
2011-10-24 10:00:00,41.52,41.54,41.28,41.41,44400.0,41.52,41.54,41.28,41.41,44400.0
2011-10-24 10:05:00,41.41,41.57,41.33,41.57,36800.0,41.41,41.57,41.33,41.57,36800.0
2011-10-24 10:10:00,41.52,41.6,41.49,41.54,34500.0,41.52,41.6,41.49,41.54,34500.0
2011-10-24 10:15:00,41.5,41.61,41.42,41.56,32800.0,41.5,41.61,41.42,41.56,32800.0
2011-10-24 10:20:00,41.59,41.73,41.56,41.64,33100.0,41.59,41.73,41.56,41.64,33100.0
2011-10-24 10:25:00,41.63,41.99,41.6,41.97,18500.0,41.63,41.99,41.6,41.97,18500.0
2011-10-24 10:30:00,41.97,42.27,41.97,42.27,36800.0,41.97,42.27,41.97,42.27,36800.0
2011-10-24 10:35:00,42.27,42.47,42.09,42.47,47700.0,42.27,42.47,42.09,42.47,47700.0
2011-10-24 10:40:00,42.47,42.5,42.22,42.39,44300.0,42.47,42.5,42.22,42.39,44300.0
2011-10-24 10:45:00,42.39,42.56,42.39,42.53,33300.0,42.39,42.56,42.39,42.53,33300.0
2011-10-24 10:50:00,42.56,42.56,42.4,42.41,26200.0,42.56,42.56,42.4,42.41,26200.0
2011-10-24 10:55:00,42.41,42.57,42.4,42.49,29700.0,42.41,42.57,42.4,42.49,29700.0
2011-10-24 11:00:00,42.49,42.5,42.25,42.32,24700.0,42.49,42.5,42.25,42.32,24700.0
2011-10-24 11:05:00,42.39,42.4,42.0,42.01,68600.0,42.39,42.4,42.0,42.01,68600.0
2011-10-24 11:10:00,42.03,42.04,41.73,41.79,67900.0,42.03,42.04,41.73,41.79,67900.0
2011-10-24 11:15:00,41.82,42.22,41.8,42.21,22300.0,41.82,42.22,41.8,42.21,22300.0
2011-10-24 11:20:00,42.2,42.25,42.01,42.02,46800.0,42.2,42.25,42.01,42.02,46800.0
2011-10-24 11:25:00,42.02,42.21,42.0,42.19,24500.0,42.02,42.21,42.0,42.19,24500.0
2011-10-24 11:30:00,42.2,42.37,42.16,42.27,15800.0,42.2,42.37,42.16,42.27,15800.0
2011-10-24 11:35:00,42.29,42.49,42.28,42.45,19100.0,42.29,42.49,42.28,42.45,19100.0
2011-10-24 11:40:00,42.45,42.54,42.37,42.52,26400.0,42.45,42.54,42.37,42.52,26400.0
2011-10-24 11:45:00,42.52,42.62,42.5,42.58,23100.0,42.52,42.62,42.5,42.58,23100.0
2011-10-24 11:50:00,42.56,42.58,42.51,42.54,20500.0,42.56,42.58,42.51,42.54,20500.0
2011-10-24 11:55:00,42.56,42.59,42.5,42.55,19500.0,42.56,42.59,42.5,42.55,19500.0
2011-10-24 12:00:00,42.55,42.6,42.52,42.56,20900.0,42.55,42.6,42.52,42.56,20900.0
2011-10-24 12:05:00,42.56,42.65,42.5,42.64,19100.0,42.56,42.65,42.5,42.64,19100.0
2011-10-24 12:10:00,42.64,42.66,42.59,42.62,13000.0,42.64,42.66,42.59,42.62,13000.0
2011-10-24 12:15:00,42.6,42.62,42.51,42.61,9300.0,42.6,42.62,42.51,42.61,9300.0
2011-10-24 12:20:00,42.6,42.61,42.38,42.4,11600.0,42.6,42.61,42.38,42.4,11600.0
2011-10-24 12:25:00,42.38,42.41,42.33,42.34,9300.0,42.38,42.41,42.33,42.34,9300.0
2011-10-24 12:30:00,42.31,42.53,42.31,42.43,24300.0,42.31,42.53,42.31,42.43,24300.0
2011-10-24 12:35:00,42.43,42.43,42.38,42.4,7400.0,42.43,42.43,42.38,42.4,7400.0
2011-10-24 12:40:00,42.4,42.65,42.39,42.63,15500.0,42.4,42.65,42.39,42.63,15500.0
2011-10-24 12:45:00,42.62,42.68,42.57,42.59,18800.0,42.62,42.68,42.57,42.59,18800.0
2011-10-24 12:50:00,42.59,42.7,42.58,42.7,16800.0,42.59,42.7,42.58,42.7,16800.0
2011-10-24 12:55:00,42.68,42.71,42.56,42.58,15500.0,42.68,42.71,42.56,42.58,15500.0
2011-10-24 13:00:00,42.56,42.57,42.47,42.48,16700.0,42.56,42.57,42.47,42.48,16700.0
2011-10-24 13:05:00,42.45,42.66,42.45,42.62,14100.0,42.45,42.66,42.45,42.62,14100.0
2011-10-24 13:10:00,42.62,42.66,42.53,42.55,19400.0,42.62,42.66,42.53,42.55,19400.0
2011-10-24 13:15:00,42.53,42.59,42.47,42.47,19800.0,42.53,42.59,42.47,42.47,19800.0
2011-10-24 13:20:00,42.47,42.68,42.47,42.68,8300.0,42.47,42.68,42.47,42.68,8300.0
2011-10-24 13:25:00,42.68,42.85,42.68,42.8,17900.0,42.68,42.85,42.68,42.8,17900.0
2011-10-24 13:30:00,42.77,42.87,42.75,42.87,9000.0,42.77,42.87,42.75,42.87,9000.0
2011-10-24 13:35:00,42.87,42.89,42.81,42.88,12500.0,42.87,42.89,42.81,42.88,12500.0
2011-10-24 13:40:00,42.88,43.0,42.88,42.99,21400.0,42.88,43.0,42.88,42.99,21400.0
2011-10-24 13:45:00,42.99,43.16,42.99,43.14,34700.0,42.99,43.16,42.99,43.14,34700.0
2011-10-24 13:50:00,43.15,43.15,43.02,43.08,31400.0,43.15,43.15,43.02,43.08,31400.0
2011-10-24 13:55:00,43.05,43.23,43.03,43.22,20600.0,43.05,43.23,43.03,43.22,20600.0
2011-10-24 14:00:00,43.24,43.25,43.16,43.21,32800.0,43.24,43.25,43.16,43.21,32800.0
2011-10-24 14:05:00,43.21,43.22,42.96,42.97,25100.0,43.21,43.22,42.96,42.97,25100.0
2011-10-24 14:10:00,42.95,43.14,42.94,43.14,28800.0,42.95,43.14,42.94,43.14,28800.0
2011-10-24 14:15:00,43.13,43.28,43.13,43.27,41100.0,43.13,43.28,43.13,43.27,41100.0
2011-10-24 14:20:00,43.28,43.33,43.18,43.29,58500.0,43.28,43.33,43.18,43.29,58500.0
2011-10-24 14:25:00,43.28,43.29,43.06,43.09,32500.0,43.28,43.29,43.06,43.09,32500.0
2011-10-24 14:30:00,43.09,43.46,43.09,43.42,43100.0,43.09,43.46,43.09,43.42,43100.0
2011-10-24 14:35:00,43.41,43.49,43.34,43.46,21400.0,43.41,43.49,43.34,43.46,21400.0
2011-10-24 14:40:00,43.47,43.49,43.42,43.48,20900.0,43.47,43.49,43.42,43.48,20900.0
2011-10-24 14:45:00,43.48,43.5,43.25,43.27,29500.0,43.48,43.5,43.25,43.27,29500.0
2011-10-24 14:50:00,43.25,43.55,43.25,43.55,26600.0,43.25,43.55,43.25,43.55,26600.0
2011-10-24 14:55:00,43.55,43.59,43.49,43.51,31900.0,43.55,43.59,43.49,43.51,31900.0
2011-10-24 15:00:00,43.49,43.63,43.41,43.59,34800.0,43.49,43.63,43.41,43.59,34800.0
2011-10-24 15:05:00,43.59,43.66,43.57,43.63,26600.0,43.59,43.66,43.57,43.63,26600.0
2011-10-24 15:10:00,43.64,43.64,43.45,43.45,28100.0,43.64,43.64,43.45,43.45,28100.0
2011-10-24 15:15:00,43.45,43.51,43.36,43.46,35100.0,43.45,43.51,43.36,43.46,35100.0
2011-10-24 15:20:00,43.45,43.49,43.29,43.3,71500.0,43.45,43.49,43.29,43.3,71500.0
2011-10-24 15:25:00,43.3,43.44,43.29,43.38,77700.0,43.3,43.44,43.29,43.38,77700.0
2011-10-24 15:30:00,43.37,43.6,43.36,43.52,79100.0,43.37,43.6,43.36,43.52,79100.0
2011-10-24 15:35:00,43.52,43.7,43.51,43.7,68100.0,43.52,43.7,43.51,43.7,68100.0
2011-10-24 15:40:00,43.7,43.7,43.5,43.66,87700.0,43.7,43.7,43.5,43.66,87700.0
2011-10-24 15:45:00,43.65,43.74,43.6,43.7,121600.0,43.65,43.74,43.6,43.7,121600.0
2011-10-24 15:50:00,43.7,43.87,43.69,43.87,140300.0,43.7,43.87,43.69,43.87,140300.0
2011-10-24 15:55:00,43.86,44.04,43.82,44.02,201100.0,43.86,44.04,43.82,44.02,201100.0
2011-10-25 09:30:00,43.81,43.81,42.86,43.54,41000.0,43.81,43.81,42.86,43.54,41000.0
2011-10-25 09:35:00,43.52,43.73,43.46,43.54,52900.0,43.52,43.73,43.46,43.54,52900.0
2011-10-25 09:40:00,43.55,43.6,43.22,43.32,134900.0,43.55,43.6,43.22,43.32,134900.0
2011-10-25 09:45:00,43.3,43.61,43.22,43.46,26000.0,43.3,43.61,43.22,43.46,26000.0
2011-10-25 09:50:00,43.41,43.56,43.23,43.28,20300.0,43.41,43.56,43.23,43.28,20300.0
2011-10-25 09:55:00,43.28,43.34,43.03,43.03,17500.0,43.28,43.34,43.03,43.03,17500.0
2011-10-25 10:00:00,43.03,43.17,42.87,43.12,31700.0,43.03,43.17,42.87,43.12,31700.0
2011-10-25 10:05:00,43.12,43.21,43.03,43.16,48300.0,43.12,43.21,43.03,43.16,48300.0
2011-10-25 10:10:00,43.16,43.19,43.01,43.16,65400.0,43.16,43.19,43.01,43.16,65400.0
2011-10-25 10:15:00,43.18,43.25,43.17,43.25,31000.0,43.18,43.25,43.17,43.25,31000.0
2011-10-25 10:20:00,43.27,43.37,43.19,43.25,20100.0,43.27,43.37,43.19,43.25,20100.0
2011-10-25 10:25:00,43.25,43.44,43.2,43.3,26800.0,43.25,43.44,43.2,43.3,26800.0
2011-10-25 10:30:00,43.29,43.32,43.22,43.25,13600.0,43.29,43.32,43.22,43.25,13600.0
2011-10-25 10:35:00,43.24,43.3,43.15,43.22,26900.0,43.24,43.3,43.15,43.22,26900.0
2011-10-25 10:40:00,43.22,43.33,43.21,43.32,53000.0,43.22,43.33,43.21,43.32,53000.0
2011-10-25 10:45:00,43.33,43.34,43.23,43.32,50500.0,43.33,43.34,43.23,43.32,50500.0
2011-10-25 10:50:00,43.35,43.37,43.23,43.28,14500.0,43.35,43.37,43.23,43.28,14500.0
2011-10-25 10:55:00,43.25,43.36,43.22,43.25,27400.0,43.25,43.36,43.22,43.25,27400.0
2011-10-25 11:00:00,43.25,43.57,43.23,43.25,47900.0,43.25,43.57,43.23,43.25,47900.0
2011-10-25 11:05:00,43.24,43.4,43.24,43.4,22400.0,43.24,43.4,43.24,43.4,22400.0
2011-10-25 11:10:00,43.4,43.41,43.25,43.31,11100.0,43.4,43.41,43.25,43.31,11100.0
2011-10-25 11:15:00,43.3,43.35,43.25,43.3,21600.0,43.3,43.35,43.25,43.3,21600.0
2011-10-25 11:20:00,43.3,43.37,43.26,43.32,12300.0,43.3,43.37,43.26,43.32,12300.0
2011-10-25 11:25:00,43.32,43.4,43.27,43.39,9000.0,43.32,43.4,43.27,43.39,9000.0
2011-10-25 11:30:00,43.37,43.46,43.33,43.44,9900.0,43.37,43.46,43.33,43.44,9900.0
2011-10-25 11:35:00,43.41,43.5,43.39,43.5,13900.0,43.41,43.5,43.39,43.5,13900.0
2011-10-25 11:40:00,43.48,43.49,43.41,43.41,6900.0,43.48,43.49,43.41,43.41,6900.0
2011-10-25 11:45:00,43.39,43.39,43.23,43.27,13100.0,43.39,43.39,43.23,43.27,13100.0
2011-10-25 11:50:00,43.26,43.35,43.23,43.28,6200.0,43.26,43.35,43.23,43.28,6200.0
2011-10-25 11:55:00,43.25,43.29,43.24,43.25,10300.0,43.25,43.29,43.24,43.25,10300.0
2011-10-25 12:00:00,43.25,43.31,43.23,43.26,15000.0,43.25,43.31,43.23,43.26,15000.0
2011-10-25 12:05:00,43.25,43.46,43.25,43.43,13700.0,43.25,43.46,43.25,43.43,13700.0
2011-10-25 12:10:00,43.41,43.41,43.27,43.27,9800.0,43.41,43.41,43.27,43.27,9800.0
2011-10-25 12:15:00,43.25,43.43,43.25,43.4,18900.0,43.25,43.43,43.25,43.4,18900.0
2011-10-25 12:20:00,43.4,43.43,43.36,43.38,7400.0,43.4,43.43,43.36,43.38,7400.0
2011-10-25 12:25:00,43.39,43.49,43.38,43.42,8000.0,43.39,43.49,43.38,43.42,8000.0
2011-10-25 12:30:00,43.43,43.43,43.31,43.35,7100.0,43.43,43.43,43.31,43.35,7100.0
2011-10-25 12:35:00,43.37,43.41,43.28,43.28,4400.0,43.37,43.41,43.28,43.28,4400.0
2011-10-25 12:40:00,43.27,43.32,43.26,43.31,4800.0,43.27,43.32,43.26,43.31,4800.0
2011-10-25 12:45:00,43.31,43.32,43.24,43.29,10900.0,43.31,43.32,43.24,43.29,10900.0
2011-10-25 12:50:00,43.28,43.29,43.25,43.29,7900.0,43.28,43.29,43.25,43.29,7900.0
2011-10-25 12:55:00,43.28,43.39,43.27,43.29,9000.0,43.28,43.39,43.27,43.29,9000.0
2011-10-25 13:00:00,43.3,43.43,43.29,43.38,21400.0,43.3,43.43,43.29,43.38,21400.0
2011-10-25 13:05:00,43.39,43.55,43.37,43.52,54300.0,43.39,43.55,43.37,43.52,54300.0
2011-10-25 13:10:00,43.53,43.55,43.44,43.44,11800.0,43.53,43.55,43.44,43.44,11800.0
2011-10-25 13:15:00,43.44,43.44,43.34,43.34,7000.0,43.44,43.44,43.34,43.34,7000.0
2011-10-25 13:20:00,43.31,43.44,43.31,43.33,6800.0,43.31,43.44,43.31,43.33,6800.0
2011-10-25 13:25:00,43.33,43.46,43.3,43.46,12500.0,43.33,43.46,43.3,43.46,12500.0
2011-10-25 13:30:00,43.44,43.54,43.42,43.54,35200.0,43.44,43.54,43.42,43.54,35200.0
2011-10-25 13:35:00,43.55,43.66,43.54,43.57,15000.0,43.55,43.66,43.54,43.57,15000.0
2011-10-25 13:40:00,43.56,43.6,43.41,43.58,21900.0,43.56,43.6,43.41,43.58,21900.0
2011-10-25 13:45:00,43.59,43.69,43.57,43.63,19700.0,43.59,43.69,43.57,43.63,19700.0
2011-10-25 13:50:00,43.62,43.81,43.62,43.81,21600.0,43.62,43.81,43.62,43.81,21600.0
2011-10-25 13:55:00,43.81,43.88,43.77,43.83,37100.0,43.81,43.88,43.77,43.83,37100.0
2011-10-25 14:00:00,43.82,43.94,43.72,43.93,70200.0,43.82,43.94,43.72,43.93,70200.0
2011-10-25 14:05:00,43.93,44.0,43.76,43.76,48700.0,43.93,44.0,43.76,43.76,48700.0
2011-10-25 14:10:00,43.7,43.7,43.31,43.35,19800.0,43.7,43.7,43.31,43.35,19800.0
2011-10-25 14:15:00,43.31,43.42,43.29,43.32,19200.0,43.31,43.42,43.29,43.32,19200.0
2011-10-25 14:20:00,43.33,43.33,43.24,43.3,15700.0,43.33,43.33,43.24,43.3,15700.0
2011-10-25 14:25:00,43.29,43.35,43.26,43.33,21500.0,43.29,43.35,43.26,43.33,21500.0
2011-10-25 14:30:00,43.29,43.3,43.22,43.23,31800.0,43.29,43.3,43.22,43.23,31800.0
2011-10-25 14:35:00,43.23,43.39,43.21,43.36,25200.0,43.23,43.39,43.21,43.36,25200.0
2011-10-25 14:40:00,43.37,43.56,43.32,43.56,22200.0,43.37,43.56,43.32,43.56,22200.0
2011-10-25 14:45:00,43.53,43.57,43.4,43.44,15200.0,43.53,43.57,43.4,43.44,15200.0
2011-10-25 14:50:00,43.45,43.46,43.37,43.4,17600.0,43.45,43.46,43.37,43.4,17600.0
2011-10-25 14:55:00,43.4,43.52,43.4,43.52,10400.0,43.4,43.52,43.4,43.52,10400.0
2011-10-25 15:00:00,43.55,43.73,43.55,43.66,29000.0,43.55,43.73,43.55,43.66,29000.0
2011-10-25 15:05:00,43.65,43.87,43.57,43.84,49200.0,43.65,43.87,43.57,43.84,49200.0
2011-10-25 15:10:00,43.84,43.91,43.8,43.87,48600.0,43.84,43.91,43.8,43.87,48600.0
2011-10-25 15:15:00,43.87,43.87,43.71,43.74,70800.0,43.87,43.87,43.71,43.74,70800.0
2011-10-25 15:20:00,43.75,43.75,43.59,43.59,44900.0,43.75,43.75,43.59,43.59,44900.0
2011-10-25 15:25:00,43.61,43.62,43.53,43.55,35200.0,43.61,43.62,43.53,43.55,35200.0
2011-10-25 15:30:00,43.55,43.65,43.53,43.54,55300.0,43.55,43.65,43.53,43.54,55300.0
2011-10-25 15:35:00,43.55,43.58,43.38,43.41,44700.0,43.55,43.58,43.38,43.41,44700.0
2011-10-25 15:40:00,43.42,43.51,43.38,43.48,42500.0,43.42,43.51,43.38,43.48,42500.0
2011-10-25 15:45:00,43.45,43.52,43.42,43.45,56800.0,43.45,43.52,43.42,43.45,56800.0
2011-10-25 15:50:00,43.46,43.49,43.35,43.4,69700.0,43.46,43.49,43.35,43.4,69700.0
2011-10-25 15:55:00,43.39,43.43,43.28,43.42,119200.0,43.39,43.43,43.28,43.42,119200.0
2011-10-26 09:30:00,43.67,43.72,42.98,43.18,39100.0,43.67,43.72,42.98,43.18,39100.0
2011-10-26 09:35:00,43.18,43.42,42.87,42.89,17900.0,43.18,43.42,42.87,42.89,17900.0
2011-10-26 09:40:00,42.98,43.18,42.76,42.8,26600.0,42.98,43.18,42.76,42.8,26600.0
2011-10-26 09:45:00,42.87,43.15,42.87,43.02,36400.0,42.87,43.15,42.87,43.02,36400.0
2011-10-26 09:50:00,43.0,43.0,42.77,42.83,36400.0,43.0,43.0,42.77,42.83,36400.0
2011-10-26 09:55:00,42.84,42.93,42.57,42.68,36000.0,42.84,42.93,42.57,42.68,36000.0
2011-10-26 10:00:00,42.64,42.7,42.56,42.65,23000.0,42.64,42.7,42.56,42.65,23000.0
2011-10-26 10:05:00,42.65,42.69,42.57,42.57,17400.0,42.65,42.69,42.57,42.57,17400.0
2011-10-26 10:10:00,42.58,42.61,42.52,42.54,18400.0,42.58,42.61,42.52,42.54,18400.0
2011-10-26 10:15:00,42.55,42.55,41.96,42.02,69000.0,42.55,42.55,41.96,42.02,69000.0
2011-10-26 10:20:00,42.05,42.07,41.8,41.94,60200.0,42.05,42.07,41.8,41.94,60200.0
2011-10-26 10:25:00,41.94,41.97,41.75,41.88,32000.0,41.94,41.97,41.75,41.88,32000.0
2011-10-26 10:30:00,41.87,41.95,41.8,41.9,28100.0,41.87,41.95,41.8,41.9,28100.0
2011-10-26 10:35:00,41.85,41.91,41.8,41.86,38100.0,41.85,41.91,41.8,41.86,38100.0
2011-10-26 10:40:00,41.86,41.89,41.46,41.46,54100.0,41.86,41.89,41.46,41.46,54100.0
2011-10-26 10:45:00,41.5,41.54,40.96,40.99,74800.0,41.5,41.54,40.96,40.99,74800.0
2011-10-26 10:50:00,40.98,41.04,40.77,40.83,101200.0,40.98,41.04,40.77,40.83,101200.0
2011-10-26 10:55:00,40.83,40.85,40.56,40.73,75500.0,40.83,40.85,40.56,40.73,75500.0
2011-10-26 11:00:00,40.73,40.75,40.66,40.7,95400.0,40.73,40.75,40.66,40.7,95400.0
2011-10-26 11:05:00,40.7,41.18,40.66,41.17,200800.0,40.7,41.18,40.66,41.17,200800.0
2011-10-26 11:10:00,41.17,41.78,41.16,41.65,134700.0,41.17,41.78,41.16,41.65,134700.0
2011-10-26 11:15:00,41.65,41.89,41.53,41.89,51100.0,41.65,41.89,41.53,41.89,51100.0
2011-10-26 11:20:00,41.85,42.0,41.81,41.88,52900.0,41.85,42.0,41.81,41.88,52900.0
2011-10-26 11:25:00,41.88,41.95,41.75,41.95,31600.0,41.88,41.95,41.75,41.95,31600.0
2011-10-26 11:30:00,41.9,41.93,41.75,41.92,57900.0,41.9,41.93,41.75,41.92,57900.0
2011-10-26 11:35:00,41.92,41.96,41.82,41.88,65600.0,41.92,41.96,41.82,41.88,65600.0
2011-10-26 11:40:00,41.84,42.07,41.84,41.98,76900.0,41.84,42.07,41.84,41.98,76900.0
2011-10-26 11:45:00,42.0,42.28,41.96,42.11,78500.0,42.0,42.28,41.96,42.11,78500.0
2011-10-26 11:50:00,42.12,42.13,41.74,41.74,45300.0,42.12,42.13,41.74,41.74,45300.0
2011-10-26 11:55:00,41.75,41.77,41.54,41.68,29100.0,41.75,41.77,41.54,41.68,29100.0
2011-10-26 12:00:00,41.7,41.8,41.6,41.76,27400.0,41.7,41.8,41.6,41.76,27400.0
2011-10-26 12:05:00,41.83,41.96,41.83,41.9,25300.0,41.83,41.96,41.83,41.9,25300.0
2011-10-26 12:10:00,41.9,42.0,41.89,41.9,24200.0,41.9,42.0,41.89,41.9,24200.0
2011-10-26 12:15:00,41.91,41.93,41.87,41.9,35200.0,41.91,41.93,41.87,41.9,35200.0
2011-10-26 12:20:00,41.91,42.07,41.9,42.03,45500.0,41.91,42.07,41.9,42.03,45500.0
2011-10-26 12:25:00,42.02,42.13,41.9,42.05,120300.0,42.02,42.13,41.9,42.05,120300.0
2011-10-26 12:30:00,42.06,42.1,41.95,42.09,45200.0,42.06,42.1,41.95,42.09,45200.0
2011-10-26 12:35:00,42.13,42.3,42.1,42.25,6300.0,42.13,42.3,42.1,42.25,6300.0
2011-10-26 12:40:00,42.24,42.31,42.2,42.23,22600.0,42.24,42.31,42.2,42.23,22600.0
2011-10-26 12:45:00,42.25,42.29,42.2,42.27,25700.0,42.25,42.29,42.2,42.27,25700.0
2011-10-26 12:50:00,42.29,42.39,42.2,42.3,22200.0,42.29,42.39,42.2,42.3,22200.0
2011-10-26 12:55:00,42.29,42.29,42.19,42.26,12000.0,42.29,42.29,42.19,42.26,12000.0
2011-10-26 13:00:00,42.27,42.29,42.13,42.17,24800.0,42.27,42.29,42.13,42.17,24800.0
2011-10-26 13:05:00,42.17,42.28,42.14,42.14,20700.0,42.17,42.28,42.14,42.14,20700.0
2011-10-26 13:10:00,42.15,42.21,42.11,42.18,16600.0,42.15,42.21,42.11,42.18,16600.0
2011-10-26 13:15:00,42.16,42.19,42.1,42.19,8000.0,42.16,42.19,42.1,42.19,8000.0
2011-10-26 13:20:00,42.19,42.27,42.19,42.24,5200.0,42.19,42.27,42.19,42.24,5200.0
2011-10-26 13:25:00,42.26,42.34,42.13,42.34,31700.0,42.26,42.34,42.13,42.34,31700.0
2011-10-26 13:30:00,42.39,42.65,42.39,42.62,14900.0,42.39,42.65,42.39,42.62,14900.0
2011-10-26 13:35:00,42.64,42.75,42.61,42.65,8300.0,42.64,42.75,42.61,42.65,8300.0
2011-10-26 13:40:00,42.67,42.79,42.57,42.71,23000.0,42.67,42.79,42.57,42.71,23000.0
2011-10-26 13:45:00,42.71,42.8,42.63,42.7,36800.0,42.71,42.8,42.63,42.7,36800.0
2011-10-26 13:50:00,42.73,42.91,42.7,42.75,16800.0,42.73,42.91,42.7,42.75,16800.0
2011-10-26 13:55:00,42.71,42.82,42.67,42.79,10300.0,42.71,42.82,42.67,42.79,10300.0
2011-10-26 14:00:00,42.82,42.86,42.69,42.82,17500.0,42.82,42.86,42.69,42.82,17500.0
2011-10-26 14:05:00,42.82,42.95,42.75,42.95,9500.0,42.82,42.95,42.75,42.95,9500.0
2011-10-26 14:10:00,42.94,43.0,42.84,42.86,12100.0,42.94,43.0,42.84,42.86,12100.0
2011-10-26 14:15:00,42.82,42.88,42.73,42.73,8900.0,42.82,42.88,42.73,42.73,8900.0
2011-10-26 14:20:00,42.73,42.79,42.62,42.64,7400.0,42.73,42.79,42.62,42.64,7400.0
2011-10-26 14:25:00,42.66,42.74,42.59,42.64,33200.0,42.66,42.74,42.59,42.64,33200.0
2011-10-26 14:30:00,42.64,42.83,42.64,42.77,17100.0,42.64,42.83,42.64,42.77,17100.0
2011-10-26 14:35:00,42.76,42.83,42.69,42.8,28200.0,42.76,42.83,42.69,42.8,28200.0
2011-10-26 14:40:00,42.78,42.9,42.7,42.85,37500.0,42.78,42.9,42.7,42.85,37500.0
2011-10-26 14:45:00,42.87,43.01,42.87,42.88,66400.0,42.87,43.01,42.87,42.88,66400.0
2011-10-26 14:50:00,42.91,42.93,42.7,42.74,23400.0,42.91,42.93,42.7,42.74,23400.0
2011-10-26 14:55:00,42.74,42.83,42.71,42.76,21900.0,42.74,42.83,42.71,42.76,21900.0
2011-10-26 15:00:00,42.76,42.89,42.75,42.83,20400.0,42.76,42.89,42.75,42.83,20400.0
2011-10-26 15:05:00,42.83,42.91,42.73,42.91,22500.0,42.83,42.91,42.73,42.91,22500.0
2011-10-26 15:10:00,42.92,42.99,42.86,42.99,18200.0,42.92,42.99,42.86,42.99,18200.0
2011-10-26 15:15:00,42.99,43.1,42.97,43.03,15800.0,42.99,43.1,42.97,43.03,15800.0
2011-10-26 15:20:00,43.04,43.07,42.9,42.93,26700.0,43.04,43.07,42.9,42.93,26700.0
2011-10-26 15:25:00,42.92,43.08,42.9,43.03,24000.0,42.92,43.08,42.9,43.03,24000.0
2011-10-26 15:30:00,43.05,43.16,43.0,43.13,26100.0,43.05,43.16,43.0,43.13,26100.0
2011-10-26 15:35:00,43.13,43.2,43.06,43.15,24600.0,43.13,43.2,43.06,43.15,24600.0
2011-10-26 15:40:00,43.15,43.32,43.08,43.24,28200.0,43.15,43.32,43.08,43.24,28200.0
2011-10-26 15:45:00,43.24,43.26,43.08,43.14,33800.0,43.24,43.26,43.08,43.14,33800.0
2011-10-26 15:50:00,43.15,43.15,42.99,42.99,35500.0,43.15,43.15,42.99,42.99,35500.0
2011-10-26 15:55:00,42.99,42.99,42.87,42.88,110200.0,42.99,42.99,42.87,42.88,110200.0
2011-10-27 09:30:00,44.0,44.25,43.52,44.21,50800.0,44.0,44.25,43.52,44.21,50800.0
2011-10-27 09:35:00,44.21,44.21,43.76,43.95,15100.0,44.21,44.21,43.76,43.95,15100.0
2011-10-27 09:40:00,43.95,43.95,43.24,43.28,58300.0,43.95,43.95,43.24,43.28,58300.0
2011-10-27 09:45:00,43.28,43.52,43.16,43.33,30300.0,43.28,43.52,43.16,43.33,30300.0
2011-10-27 09:50:00,43.35,43.46,42.83,42.99,26300.0,43.35,43.46,42.83,42.99,26300.0
2011-10-27 09:55:00,43.0,43.04,42.93,43.0,13900.0,43.0,43.04,42.93,43.0,13900.0
2011-10-27 10:00:00,42.97,43.1,42.69,42.8,26300.0,42.97,43.1,42.69,42.8,26300.0
2011-10-27 10:05:00,42.77,42.85,41.64,42.24,150300.0,42.77,42.85,41.64,42.24,150300.0
2011-10-27 10:10:00,42.23,42.71,42.18,42.69,40500.0,42.23,42.71,42.18,42.69,40500.0
2011-10-27 10:15:00,42.73,43.13,42.68,42.95,31600.0,42.73,43.13,42.68,42.95,31600.0
2011-10-27 10:20:00,42.98,43.1,42.89,42.94,26900.0,42.98,43.1,42.89,42.94,26900.0
2011-10-27 10:25:00,42.94,42.97,42.74,42.87,21900.0,42.94,42.97,42.74,42.87,21900.0
2011-10-27 10:30:00,42.87,42.87,42.68,42.69,27600.0,42.87,42.87,42.68,42.69,27600.0
2011-10-27 10:35:00,42.73,42.73,42.3,42.48,70100.0,42.73,42.73,42.3,42.48,70100.0
2011-10-27 10:40:00,42.53,42.57,42.44,42.57,44400.0,42.53,42.57,42.44,42.57,44400.0
2011-10-27 10:45:00,42.57,42.64,42.52,42.59,12500.0,42.57,42.64,42.52,42.59,12500.0
2011-10-27 10:50:00,42.59,42.6,42.5,42.51,20200.0,42.59,42.6,42.5,42.51,20200.0
2011-10-27 10:55:00,42.51,42.56,42.4,42.49,39600.0,42.51,42.56,42.4,42.49,39600.0
2011-10-27 11:00:00,42.5,42.54,42.45,42.49,26000.0,42.5,42.54,42.45,42.49,26000.0
2011-10-27 11:05:00,42.53,42.66,42.42,42.46,13200.0,42.53,42.66,42.42,42.46,13200.0
2011-10-27 11:10:00,42.46,42.67,42.41,42.41,13000.0,42.46,42.67,42.41,42.41,13000.0
2011-10-27 11:15:00,42.41,42.43,42.19,42.19,30000.0,42.41,42.43,42.19,42.19,30000.0
2011-10-27 11:20:00,42.17,42.27,42.0,42.2,33000.0,42.17,42.27,42.0,42.2,33000.0
2011-10-27 11:25:00,42.2,42.49,42.2,42.45,15800.0,42.2,42.49,42.2,42.45,15800.0
2011-10-27 11:30:00,42.4,42.45,42.24,42.27,22100.0,42.4,42.45,42.24,42.27,22100.0
2011-10-27 11:35:00,42.27,42.27,41.85,41.85,55000.0,42.27,42.27,41.85,41.85,55000.0
2011-10-27 11:40:00,41.86,41.87,41.44,41.52,120800.0,41.86,41.87,41.44,41.52,120800.0
2011-10-27 11:45:00,41.52,42.23,41.49,42.22,120500.0,41.52,42.23,41.49,42.22,120500.0
2011-10-27 11:50:00,42.21,42.76,42.21,42.76,136200.0,42.21,42.76,42.21,42.76,136200.0
2011-10-27 11:55:00,42.76,43.08,42.58,43.05,82000.0,42.76,43.08,42.58,43.05,82000.0
2011-10-27 12:00:00,43.04,43.46,43.04,43.29,68800.0,43.04,43.46,43.04,43.29,68800.0
2011-10-27 12:05:00,43.3,43.32,42.92,43.06,26700.0,43.3,43.32,42.92,43.06,26700.0
2011-10-27 12:10:00,43.01,43.09,42.95,42.95,6700.0,43.01,43.09,42.95,42.95,6700.0
2011-10-27 12:15:00,42.94,43.14,42.82,42.96,21700.0,42.94,43.14,42.82,42.96,21700.0
2011-10-27 12:20:00,42.97,42.97,42.65,42.72,22700.0,42.97,42.97,42.65,42.72,22700.0
2011-10-27 12:25:00,42.72,42.88,42.72,42.85,16500.0,42.72,42.88,42.72,42.85,16500.0
2011-10-27 12:30:00,42.86,43.14,42.84,43.12,16500.0,42.86,43.14,42.84,43.12,16500.0
2011-10-27 12:35:00,43.12,43.16,43.05,43.09,9500.0,43.12,43.16,43.05,43.09,9500.0
2011-10-27 12:40:00,43.09,43.13,42.99,43.08,20500.0,43.09,43.13,42.99,43.08,20500.0
2011-10-27 12:45:00,43.08,43.18,43.08,43.14,8100.0,43.08,43.18,43.08,43.14,8100.0
2011-10-27 12:50:00,43.14,43.14,42.97,42.97,10600.0,43.14,43.14,42.97,42.97,10600.0
2011-10-27 12:55:00,42.98,43.03,42.9,42.9,13900.0,42.98,43.03,42.9,42.9,13900.0
2011-10-27 13:00:00,42.93,42.94,42.76,42.81,39700.0,42.93,42.94,42.76,42.81,39700.0
2011-10-27 13:05:00,42.82,42.83,42.66,42.82,37500.0,42.82,42.83,42.66,42.82,37500.0
2011-10-27 13:10:00,42.82,42.98,42.82,42.91,27800.0,42.82,42.98,42.82,42.91,27800.0
2011-10-27 13:15:00,42.93,43.24,42.92,43.04,24000.0,42.93,43.24,42.92,43.04,24000.0
2011-10-27 13:20:00,43.06,43.18,43.01,43.03,15500.0,43.06,43.18,43.01,43.03,15500.0
2011-10-27 13:25:00,43.02,43.14,43.01,43.1,16600.0,43.02,43.14,43.01,43.1,16600.0
2011-10-27 13:30:00,43.11,43.2,43.05,43.18,11100.0,43.11,43.2,43.05,43.18,11100.0
2011-10-27 13:35:00,43.17,43.38,43.1,43.38,31800.0,43.17,43.38,43.1,43.38,31800.0
2011-10-27 13:40:00,43.38,43.39,43.12,43.38,17800.0,43.38,43.39,43.12,43.38,17800.0
2011-10-27 13:45:00,43.35,43.46,43.26,43.44,36300.0,43.35,43.46,43.26,43.44,36300.0
2011-10-27 13:50:00,43.44,43.46,43.34,43.45,54400.0,43.44,43.46,43.34,43.45,54400.0
2011-10-27 13:55:00,43.43,43.47,43.25,43.3,15600.0,43.43,43.47,43.25,43.3,15600.0
2011-10-27 14:00:00,43.33,43.39,43.22,43.26,14200.0,43.33,43.39,43.22,43.26,14200.0
2011-10-27 14:05:00,43.29,43.39,43.13,43.16,16600.0,43.29,43.39,43.13,43.16,16600.0
2011-10-27 14:10:00,43.13,43.17,42.92,43.04,15300.0,43.13,43.17,42.92,43.04,15300.0
2011-10-27 14:15:00,43.03,43.06,42.85,42.99,17300.0,43.03,43.06,42.85,42.99,17300.0
2011-10-27 14:20:00,42.98,43.02,42.93,42.95,18800.0,42.98,43.02,42.93,42.95,18800.0
2011-10-27 14:25:00,42.96,42.99,42.84,42.9,25300.0,42.96,42.99,42.84,42.9,25300.0
2011-10-27 14:30:00,42.9,42.97,42.89,42.94,49400.0,42.9,42.97,42.89,42.94,49400.0
2011-10-27 14:35:00,42.94,42.99,42.87,42.97,40900.0,42.94,42.99,42.87,42.97,40900.0
2011-10-27 14:40:00,42.98,43.11,42.91,43.03,58400.0,42.98,43.11,42.91,43.03,58400.0
2011-10-27 14:45:00,43.01,43.09,42.85,42.87,26600.0,43.01,43.09,42.85,42.87,26600.0
2011-10-27 14:50:00,42.88,42.88,42.71,42.8,27400.0,42.88,42.88,42.71,42.8,27400.0
2011-10-27 14:55:00,42.79,42.86,42.68,42.79,43200.0,42.79,42.86,42.68,42.79,43200.0
2011-10-27 15:00:00,42.8,42.86,42.63,42.7,37800.0,42.8,42.86,42.63,42.7,37800.0
2011-10-27 15:05:00,42.7,42.76,42.6,42.65,37200.0,42.7,42.76,42.6,42.65,37200.0
2011-10-27 15:10:00,42.68,42.9,42.68,42.89,77200.0,42.68,42.9,42.68,42.89,77200.0
2011-10-27 15:15:00,42.89,42.89,42.43,42.65,85900.0,42.89,42.89,42.43,42.65,85900.0
2011-10-27 15:20:00,42.65,42.85,42.63,42.79,47500.0,42.65,42.85,42.63,42.79,47500.0
2011-10-27 15:25:00,42.75,42.9,42.75,42.77,33600.0,42.75,42.9,42.75,42.77,33600.0
2011-10-27 15:30:00,42.8,42.93,42.77,42.84,50700.0,42.8,42.93,42.77,42.84,50700.0
2011-10-27 15:35:00,42.86,42.93,42.55,42.56,71900.0,42.86,42.93,42.55,42.56,71900.0
2011-10-27 15:40:00,42.58,42.82,42.57,42.79,141700.0,42.58,42.82,42.57,42.79,141700.0
2011-10-27 15:45:00,42.74,42.83,42.59,42.65,75300.0,42.74,42.83,42.59,42.65,75300.0
2011-10-27 15:50:00,42.65,42.65,42.47,42.48,102900.0,42.65,42.65,42.47,42.48,102900.0
2011-10-27 15:55:00,42.49,42.59,42.4,42.58,132900.0,42.49,42.59,42.4,42.58,132900.0
2011-10-28 09:30:00,42.75,42.75,40.66,41.0,505900.0,42.75,42.75,40.66,41.0,505900.0
2011-10-28 09:35:00,40.98,41.25,40.33,40.41,327500.0,40.98,41.25,40.33,40.41,327500.0
2011-10-28 09:40:00,40.39,40.43,39.76,39.96,562200.0,40.39,40.43,39.76,39.96,562200.0
2011-10-28 09:45:00,39.96,40.29,39.82,40.05,209300.0,39.96,40.29,39.82,40.05,209300.0
2011-10-28 09:50:00,40.01,40.06,39.8,40.06,184000.0,40.01,40.06,39.8,40.06,184000.0
2011-10-28 09:55:00,40.0,40.45,39.94,39.96,116600.0,40.0,40.45,39.94,39.96,116600.0
2011-10-28 10:00:00,39.96,40.3,39.95,40.14,96000.0,39.96,40.3,39.95,40.14,96000.0
2011-10-28 10:05:00,40.17,40.55,40.15,40.55,106100.0,40.17,40.55,40.15,40.55,106100.0
2011-10-28 10:10:00,40.53,40.54,40.29,40.45,131200.0,40.53,40.54,40.29,40.45,131200.0
2011-10-28 10:15:00,40.44,40.51,40.23,40.25,53900.0,40.44,40.51,40.23,40.25,53900.0
2011-10-28 10:20:00,40.25,40.52,40.23,40.5,62100.0,40.25,40.52,40.23,40.5,62100.0
2011-10-28 10:25:00,40.52,41.0,40.47,41.0,208600.0,40.52,41.0,40.47,41.0,208600.0
2011-10-28 10:30:00,41.0,41.0,40.76,40.81,184800.0,41.0,41.0,40.76,40.81,184800.0
2011-10-28 10:35:00,40.81,40.84,40.65,40.68,145800.0,40.81,40.84,40.65,40.68,145800.0
2011-10-28 10:40:00,40.67,40.77,40.47,40.51,95600.0,40.67,40.77,40.47,40.51,95600.0
2011-10-28 10:45:00,40.53,40.59,40.43,40.58,77900.0,40.53,40.59,40.43,40.58,77900.0
2011-10-28 10:50:00,40.58,40.59,40.43,40.48,62500.0,40.58,40.59,40.43,40.48,62500.0
2011-10-28 10:55:00,40.48,40.56,40.27,40.34,57500.0,40.48,40.56,40.27,40.34,57500.0
2011-10-28 11:00:00,40.35,40.8,40.32,40.8,48500.0,40.35,40.8,40.32,40.8,48500.0
2011-10-28 11:05:00,40.81,40.81,40.65,40.72,61100.0,40.81,40.81,40.65,40.72,61100.0
2011-10-28 11:10:00,40.72,40.91,40.7,40.9,61200.0,40.72,40.91,40.7,40.9,61200.0
2011-10-28 11:15:00,40.9,41.0,40.71,40.71,208900.0,40.9,41.0,40.71,40.71,208900.0
2011-10-28 11:20:00,40.75,40.75,40.52,40.68,34900.0,40.75,40.75,40.52,40.68,34900.0
2011-10-28 11:25:00,40.72,41.0,40.7,41.0,53600.0,40.72,41.0,40.7,41.0,53600.0
2011-10-28 11:30:00,41.0,41.0,40.82,40.94,118900.0,41.0,41.0,40.82,40.94,118900.0
2011-10-28 11:35:00,40.94,40.95,40.69,40.8,25400.0,40.94,40.95,40.69,40.8,25400.0
2011-10-28 11:40:00,40.8,40.8,40.67,40.74,14200.0,40.8,40.8,40.67,40.74,14200.0
2011-10-28 11:45:00,40.79,40.88,40.7,40.75,35300.0,40.79,40.88,40.7,40.75,35300.0
2011-10-28 11:50:00,40.8,40.8,40.4,40.51,40700.0,40.8,40.8,40.4,40.51,40700.0
2011-10-28 11:55:00,40.51,40.65,40.5,40.57,33500.0,40.51,40.65,40.5,40.57,33500.0
2011-10-28 12:00:00,40.6,40.75,40.59,40.66,49200.0,40.6,40.75,40.59,40.66,49200.0
2011-10-28 12:05:00,40.68,40.92,40.66,40.89,57000.0,40.68,40.92,40.66,40.89,57000.0
2011-10-28 12:10:00,40.87,41.08,40.87,40.97,146000.0,40.87,41.08,40.87,40.97,146000.0
2011-10-28 12:15:00,40.97,40.99,40.82,40.95,93400.0,40.97,40.99,40.82,40.95,93400.0
2011-10-28 12:20:00,40.95,41.01,40.86,40.93,54300.0,40.95,41.01,40.86,40.93,54300.0
2011-10-28 12:25:00,40.95,40.97,40.81,40.81,25200.0,40.95,40.97,40.81,40.81,25200.0
2011-10-28 12:30:00,40.81,40.97,40.78,40.96,24400.0,40.81,40.97,40.78,40.96,24400.0
2011-10-28 12:35:00,40.96,41.02,40.91,40.91,70700.0,40.96,41.02,40.91,40.91,70700.0
2011-10-28 12:40:00,40.9,41.02,40.9,41.0,30600.0,40.9,41.02,40.9,41.0,30600.0
2011-10-28 12:45:00,40.99,41.2,40.96,41.09,52600.0,40.99,41.2,40.96,41.09,52600.0
2011-10-28 12:50:00,41.1,41.1,40.97,41.02,17800.0,41.1,41.1,40.97,41.02,17800.0
2011-10-28 12:55:00,41.03,41.24,41.01,41.16,35500.0,41.03,41.24,41.01,41.16,35500.0
2011-10-28 13:00:00,41.15,41.22,41.12,41.18,19600.0,41.15,41.22,41.12,41.18,19600.0
2011-10-28 13:05:00,41.16,41.2,41.06,41.16,21800.0,41.16,41.2,41.06,41.16,21800.0
2011-10-28 13:10:00,41.14,41.18,41.02,41.07,28100.0,41.14,41.18,41.02,41.07,28100.0
2011-10-28 13:15:00,41.06,41.15,41.06,41.14,31100.0,41.06,41.15,41.06,41.14,31100.0
2011-10-28 13:20:00,41.14,41.26,41.07,41.21,54600.0,41.14,41.26,41.07,41.21,54600.0
2011-10-28 13:25:00,41.21,41.23,40.97,41.0,67000.0,41.21,41.23,40.97,41.0,67000.0
2011-10-28 13:30:00,40.99,41.05,40.81,41.04,57700.0,40.99,41.05,40.81,41.04,57700.0
2011-10-28 13:35:00,41.04,41.19,41.03,41.16,56200.0,41.04,41.19,41.03,41.16,56200.0
2011-10-28 13:40:00,41.16,41.25,41.16,41.23,24200.0,41.16,41.25,41.16,41.23,24200.0
2011-10-28 13:45:00,41.23,41.25,41.15,41.19,60800.0,41.23,41.25,41.15,41.19,60800.0
2011-10-28 13:50:00,41.15,41.2,41.15,41.18,46300.0,41.15,41.2,41.15,41.18,46300.0
2011-10-28 13:55:00,41.17,41.18,41.08,41.14,35300.0,41.17,41.18,41.08,41.14,35300.0
2011-10-28 14:00:00,41.15,41.2,41.06,41.11,55100.0,41.15,41.2,41.06,41.11,55100.0
2011-10-28 14:05:00,41.1,41.19,41.02,41.17,39600.0,41.1,41.19,41.02,41.17,39600.0
2011-10-28 14:10:00,41.17,41.18,41.06,41.11,24100.0,41.17,41.18,41.06,41.11,24100.0
2011-10-28 14:15:00,41.11,41.16,41.07,41.16,28500.0,41.11,41.16,41.07,41.16,28500.0
2011-10-28 14:20:00,41.16,41.18,41.1,41.13,23700.0,41.16,41.18,41.1,41.13,23700.0
2011-10-28 14:25:00,41.13,41.24,41.1,41.23,20300.0,41.13,41.24,41.1,41.23,20300.0
2011-10-28 14:30:00,41.23,41.44,41.23,41.43,69000.0,41.23,41.44,41.23,41.43,69000.0
2011-10-28 14:35:00,41.44,41.52,41.25,41.49,63600.0,41.44,41.52,41.25,41.49,63600.0
2011-10-28 14:40:00,41.49,41.55,41.34,41.37,69700.0,41.49,41.55,41.34,41.37,69700.0
2011-10-28 14:45:00,41.37,41.49,41.34,41.48,39000.0,41.37,41.49,41.34,41.48,39000.0
2011-10-28 14:50:00,41.49,41.59,41.49,41.55,29600.0,41.49,41.59,41.49,41.55,29600.0
2011-10-28 14:55:00,41.55,41.62,41.5,41.56,40000.0,41.55,41.62,41.5,41.56,40000.0
2011-10-28 15:00:00,41.53,41.6,41.49,41.6,27400.0,41.53,41.6,41.49,41.6,27400.0
2011-10-28 15:05:00,41.6,41.6,41.5,41.5,37000.0,41.6,41.6,41.5,41.5,37000.0
2011-10-28 15:10:00,41.51,41.57,41.49,41.5,38400.0,41.51,41.57,41.49,41.5,38400.0
2011-10-28 15:15:00,41.49,41.68,41.48,41.51,54000.0,41.49,41.68,41.48,41.51,54000.0
2011-10-28 15:20:00,41.52,41.71,41.5,41.56,33100.0,41.52,41.71,41.5,41.56,33100.0
2011-10-28 15:25:00,41.57,41.63,41.46,41.51,55300.0,41.57,41.63,41.46,41.51,55300.0
2011-10-28 15:30:00,41.51,41.66,41.45,41.65,69300.0,41.51,41.66,41.45,41.65,69300.0
2011-10-28 15:35:00,41.66,41.75,41.5,41.75,67300.0,41.66,41.75,41.5,41.75,67300.0
2011-10-28 15:40:00,41.75,41.75,41.66,41.7,55900.0,41.75,41.75,41.66,41.7,55900.0
2011-10-28 15:45:00,41.67,41.83,41.65,41.81,102500.0,41.67,41.83,41.65,41.81,102500.0
2011-10-28 15:50:00,41.81,41.83,41.68,41.7,198800.0,41.81,41.83,41.68,41.7,198800.0
2011-10-28 15:55:00,41.7,41.72,41.55,41.59,154400.0,41.7,41.72,41.55,41.59,154400.0
2011-10-31 09:30:00,40.19,40.56,40.12,40.32,112000.0,40.19,40.56,40.12,40.32,112000.0
2011-10-31 09:35:00,40.32,40.45,40.22,40.27,51700.0,40.32,40.45,40.22,40.27,51700.0
2011-10-31 09:40:00,40.27,40.45,40.16,40.21,92600.0,40.27,40.45,40.16,40.21,92600.0
2011-10-31 09:45:00,40.22,40.37,40.0,40.28,90700.0,40.22,40.37,40.0,40.28,90700.0
2011-10-31 09:50:00,40.29,40.53,40.28,40.43,50600.0,40.29,40.53,40.28,40.43,50600.0
2011-10-31 09:55:00,40.47,40.62,40.39,40.53,43900.0,40.47,40.62,40.39,40.53,43900.0
2011-10-31 10:00:00,40.56,40.58,40.34,40.36,21900.0,40.56,40.58,40.34,40.36,21900.0
2011-10-31 10:05:00,40.36,40.41,40.25,40.32,27600.0,40.36,40.41,40.25,40.32,27600.0
2011-10-31 10:10:00,40.34,40.34,40.04,40.08,45900.0,40.34,40.34,40.04,40.08,45900.0
2011-10-31 10:15:00,40.08,40.31,40.08,40.21,82500.0,40.08,40.31,40.08,40.21,82500.0
2011-10-31 10:20:00,40.21,40.23,40.04,40.07,31800.0,40.21,40.23,40.04,40.07,31800.0
2011-10-31 10:25:00,40.04,40.1,39.81,40.05,79000.0,40.04,40.1,39.81,40.05,79000.0
2011-10-31 10:30:00,40.01,40.31,40.01,40.3,59200.0,40.01,40.31,40.01,40.3,59200.0
2011-10-31 10:35:00,40.31,40.5,40.29,40.32,40500.0,40.31,40.5,40.29,40.32,40500.0
2011-10-31 10:40:00,40.33,40.4,40.26,40.32,23400.0,40.33,40.4,40.26,40.32,23400.0
2011-10-31 10:45:00,40.32,40.32,40.19,40.25,60000.0,40.32,40.32,40.19,40.25,60000.0
2011-10-31 10:50:00,40.26,40.26,39.98,40.02,45500.0,40.26,40.26,39.98,40.02,45500.0
2011-10-31 10:55:00,40.1,40.1,39.95,39.99,52600.0,40.1,40.1,39.95,39.99,52600.0
2011-10-31 11:00:00,40.01,40.17,39.94,40.08,43800.0,40.01,40.17,39.94,40.08,43800.0
2011-10-31 11:05:00,40.08,40.23,39.98,40.19,76200.0,40.08,40.23,39.98,40.19,76200.0
2011-10-31 11:10:00,40.19,40.21,40.05,40.07,32900.0,40.19,40.21,40.05,40.07,32900.0
2011-10-31 11:15:00,40.07,40.07,39.96,40.01,25800.0,40.07,40.07,39.96,40.01,25800.0
2011-10-31 11:20:00,40.0,40.03,39.92,40.03,23600.0,40.0,40.03,39.92,40.03,23600.0
2011-10-31 11:25:00,40.02,40.05,39.97,40.0,34600.0,40.02,40.05,39.97,40.0,34600.0
2011-10-31 11:30:00,39.99,40.1,39.95,40.0,54800.0,39.99,40.1,39.95,40.0,54800.0
2011-10-31 11:35:00,40.0,40.18,39.99,40.17,21400.0,40.0,40.18,39.99,40.17,21400.0
2011-10-31 11:40:00,40.18,40.34,40.15,40.33,20500.0,40.18,40.34,40.15,40.33,20500.0
2011-10-31 11:45:00,40.33,40.33,40.2,40.2,25600.0,40.33,40.33,40.2,40.2,25600.0
2011-10-31 11:50:00,40.2,40.2,40.14,40.17,13200.0,40.2,40.2,40.14,40.17,13200.0
2011-10-31 11:55:00,40.19,40.2,40.12,40.12,9300.0,40.19,40.2,40.12,40.12,9300.0
2011-10-31 12:00:00,40.13,40.16,40.1,40.14,8900.0,40.13,40.16,40.1,40.14,8900.0
2011-10-31 12:05:00,40.15,40.16,40.08,40.09,25700.0,40.15,40.16,40.08,40.09,25700.0
2011-10-31 12:10:00,40.08,40.2,40.03,40.19,105400.0,40.08,40.2,40.03,40.19,105400.0
2011-10-31 12:15:00,40.17,40.29,40.16,40.29,40900.0,40.17,40.29,40.16,40.29,40900.0
2011-10-31 12:20:00,40.28,40.3,40.18,40.19,18000.0,40.28,40.3,40.18,40.19,18000.0
2011-10-31 12:25:00,40.23,40.23,40.08,40.19,82900.0,40.23,40.23,40.08,40.19,82900.0
2011-10-31 12:30:00,40.19,40.31,40.18,40.19,20700.0,40.19,40.31,40.18,40.19,20700.0
2011-10-31 12:35:00,40.17,40.21,40.1,40.13,16000.0,40.17,40.21,40.1,40.13,16000.0
2011-10-31 12:40:00,40.12,40.15,40.09,40.09,17900.0,40.12,40.15,40.09,40.09,17900.0
2011-10-31 12:45:00,40.1,40.24,40.07,40.12,23200.0,40.1,40.24,40.07,40.12,23200.0
2011-10-31 12:50:00,40.12,40.14,40.09,40.14,10300.0,40.12,40.14,40.09,40.14,10300.0
2011-10-31 12:55:00,40.13,40.18,40.08,40.1,23000.0,40.13,40.18,40.08,40.1,23000.0
2011-10-31 13:00:00,40.09,40.11,40.0,40.07,29800.0,40.09,40.11,40.0,40.07,29800.0
2011-10-31 13:05:00,40.04,40.09,40.02,40.02,6600.0,40.04,40.09,40.02,40.02,6600.0
2011-10-31 13:10:00,40.03,40.14,40.03,40.13,7600.0,40.03,40.14,40.03,40.13,7600.0
2011-10-31 13:15:00,40.12,40.22,40.08,40.2,8700.0,40.12,40.22,40.08,40.2,8700.0
2011-10-31 13:20:00,40.19,40.19,40.08,40.13,30800.0,40.19,40.19,40.08,40.13,30800.0
2011-10-31 13:25:00,40.14,40.16,40.09,40.15,13600.0,40.14,40.16,40.09,40.15,13600.0
2011-10-31 13:30:00,40.15,40.17,40.05,40.1,24500.0,40.15,40.17,40.05,40.1,24500.0
2011-10-31 13:35:00,40.11,40.15,40.06,40.12,31800.0,40.11,40.15,40.06,40.12,31800.0
2011-10-31 13:40:00,40.12,40.2,40.1,40.19,17300.0,40.12,40.2,40.1,40.19,17300.0
2011-10-31 13:45:00,40.22,40.24,40.16,40.24,11800.0,40.22,40.24,40.16,40.24,11800.0
2011-10-31 13:50:00,40.24,40.3,40.23,40.24,15800.0,40.24,40.3,40.23,40.24,15800.0
2011-10-31 13:55:00,40.25,40.26,40.18,40.2,13100.0,40.25,40.26,40.18,40.2,13100.0
2011-10-31 14:00:00,40.23,40.23,40.1,40.12,29800.0,40.23,40.23,40.1,40.12,29800.0
2011-10-31 14:05:00,40.14,40.16,40.11,40.15,13000.0,40.14,40.16,40.11,40.15,13000.0
2011-10-31 14:10:00,40.15,40.17,40.09,40.12,12200.0,40.15,40.17,40.09,40.12,12200.0
2011-10-31 14:15:00,40.12,40.14,40.03,40.14,19800.0,40.12,40.14,40.03,40.14,19800.0
2011-10-31 14:20:00,40.14,40.15,40.07,40.09,8700.0,40.14,40.15,40.07,40.09,8700.0
2011-10-31 14:25:00,40.07,40.14,40.07,40.11,21000.0,40.07,40.14,40.07,40.11,21000.0
2011-10-31 14:30:00,40.12,40.15,40.07,40.15,23200.0,40.12,40.15,40.07,40.15,23200.0
2011-10-31 14:35:00,40.14,40.14,40.0,40.02,29300.0,40.14,40.14,40.0,40.02,29300.0
2011-10-31 14:40:00,40.04,40.09,40.03,40.03,27400.0,40.04,40.09,40.03,40.03,27400.0
2011-10-31 14:45:00,40.05,40.15,40.04,40.13,37400.0,40.05,40.15,40.04,40.13,37400.0
2011-10-31 14:50:00,40.14,40.19,40.13,40.15,27900.0,40.14,40.19,40.13,40.15,27900.0
2011-10-31 14:55:00,40.15,40.17,40.1,40.11,34300.0,40.15,40.17,40.1,40.11,34300.0
2011-10-31 15:00:00,40.11,40.16,40.09,40.11,22500.0,40.11,40.16,40.09,40.11,22500.0
2011-10-31 15:05:00,40.12,40.15,40.05,40.06,20200.0,40.12,40.15,40.05,40.06,20200.0
2011-10-31 15:10:00,40.07,40.14,40.04,40.12,29900.0,40.07,40.14,40.04,40.12,29900.0
2011-10-31 15:15:00,40.13,40.15,40.03,40.03,29700.0,40.13,40.15,40.03,40.03,29700.0
2011-10-31 15:20:00,40.04,40.06,40.0,40.05,28400.0,40.04,40.06,40.0,40.05,28400.0
2011-10-31 15:25:00,40.06,40.06,39.92,39.98,116300.0,40.06,40.06,39.92,39.98,116300.0
2011-10-31 15:30:00,39.97,40.01,39.93,39.93,70400.0,39.97,40.01,39.93,39.93,70400.0
2011-10-31 15:35:00,39.94,39.97,39.92,39.97,64800.0,39.94,39.97,39.92,39.97,64800.0
2011-10-31 15:40:00,39.95,39.96,39.85,39.9,76400.0,39.95,39.96,39.85,39.9,76400.0
2011-10-31 15:45:00,39.89,39.9,39.7,39.74,100000.0,39.89,39.9,39.7,39.74,100000.0
2011-10-31 15:50:00,39.75,39.9,39.6,39.83,145700.0,39.75,39.9,39.6,39.83,145700.0
2011-10-31 15:55:00,39.83,39.85,39.47,39.55,279600.0,39.83,39.85,39.47,39.55,279600.0
2011-11-01 09:30:00,37.49,37.66,36.96,37.01,268900.0,37.49,37.66,36.96,37.01,268900.0
2011-11-01 09:35:00,37.01,37.28,36.86,37.28,253900.0,37.01,37.28,36.86,37.28,253900.0
2011-11-01 09:40:00,37.29,38.0,37.29,37.6,133900.0,37.29,38.0,37.29,37.6,133900.0
2011-11-01 09:45:00,37.61,38.43,37.58,37.98,137200.0,37.61,38.43,37.58,37.98,137200.0
2011-11-01 09:50:00,37.97,38.0,37.66,37.79,93900.0,37.97,38.0,37.66,37.79,93900.0
2011-11-01 09:55:00,37.79,38.02,37.72,37.88,45400.0,37.79,38.02,37.72,37.88,45400.0
2011-11-01 10:00:00,37.86,38.0,37.62,37.99,84700.0,37.86,38.0,37.62,37.99,84700.0
2011-11-01 10:05:00,38.0,38.13,37.96,38.01,104400.0,38.0,38.13,37.96,38.01,104400.0
2011-11-01 10:10:00,38.02,38.29,38.0,38.26,49800.0,38.02,38.29,38.0,38.26,49800.0
2011-11-01 10:15:00,38.29,38.5,38.25,38.44,42100.0,38.29,38.5,38.25,38.44,42100.0
2011-11-01 10:20:00,38.45,38.5,38.38,38.41,81800.0,38.45,38.5,38.38,38.41,81800.0
2011-11-01 10:25:00,38.37,38.44,38.29,38.29,47400.0,38.37,38.44,38.29,38.29,47400.0
2011-11-01 10:30:00,38.32,38.36,38.2,38.27,29100.0,38.32,38.36,38.2,38.27,29100.0
2011-11-01 10:35:00,38.27,38.35,38.24,38.3,31400.0,38.27,38.35,38.24,38.3,31400.0
2011-11-01 10:40:00,38.3,38.32,38.19,38.25,23600.0,38.3,38.32,38.19,38.25,23600.0
2011-11-01 10:45:00,38.24,38.25,38.06,38.15,33200.0,38.24,38.25,38.06,38.15,33200.0
2011-11-01 10:50:00,38.15,38.21,38.07,38.18,72700.0,38.15,38.21,38.07,38.18,72700.0
2011-11-01 10:55:00,38.21,38.38,38.17,38.38,50800.0,38.21,38.38,38.17,38.38,50800.0
2011-11-01 11:00:00,38.38,38.5,38.14,38.14,56200.0,38.38,38.5,38.14,38.14,56200.0
2011-11-01 11:05:00,38.15,38.18,38.08,38.17,11200.0,38.15,38.18,38.08,38.17,11200.0
2011-11-01 11:10:00,38.2,38.29,38.16,38.18,18800.0,38.2,38.29,38.16,38.18,18800.0
2011-11-01 11:15:00,38.18,38.38,38.12,38.35,26500.0,38.18,38.38,38.12,38.35,26500.0
2011-11-01 11:20:00,38.36,38.48,38.29,38.3,40000.0,38.36,38.48,38.29,38.3,40000.0
2011-11-01 11:25:00,38.29,38.3,38.04,38.05,36400.0,38.29,38.3,38.04,38.05,36400.0
2011-11-01 11:30:00,38.05,38.1,37.91,37.98,51600.0,38.05,38.1,37.91,37.98,51600.0
2011-11-01 11:35:00,37.94,38.05,37.92,38.03,48400.0,37.94,38.05,37.92,38.03,48400.0
2011-11-01 11:40:00,38.02,38.16,37.99,38.0,38800.0,38.02,38.16,37.99,38.0,38800.0
2011-11-01 11:45:00,38.0,38.12,37.9,37.99,63500.0,38.0,38.12,37.9,37.99,63500.0
2011-11-01 11:50:00,38.02,38.03,37.86,37.96,20700.0,38.02,38.03,37.86,37.96,20700.0
2011-11-01 11:55:00,37.97,38.09,37.97,37.97,43700.0,37.97,38.09,37.97,37.97,43700.0
2011-11-01 12:00:00,37.96,37.98,37.68,37.76,23800.0,37.96,37.98,37.68,37.76,23800.0
2011-11-01 12:05:00,37.74,37.83,37.68,37.73,31200.0,37.74,37.83,37.68,37.73,31200.0
2011-11-01 12:10:00,37.71,37.87,37.66,37.82,27200.0,37.71,37.87,37.66,37.82,27200.0
2011-11-01 12:15:00,37.82,37.92,37.76,37.79,23000.0,37.82,37.92,37.76,37.79,23000.0
2011-11-01 12:20:00,37.76,37.76,37.5,37.59,59500.0,37.76,37.76,37.5,37.59,59500.0
2011-11-01 12:25:00,37.58,37.73,37.55,37.73,13100.0,37.58,37.73,37.55,37.73,13100.0
2011-11-01 12:30:00,37.72,37.86,37.69,37.82,19700.0,37.72,37.86,37.69,37.82,19700.0
2011-11-01 12:35:00,37.79,38.0,37.75,37.91,24900.0,37.79,38.0,37.75,37.91,24900.0
2011-11-01 12:40:00,37.96,37.97,37.73,37.73,23800.0,37.96,37.97,37.73,37.73,23800.0
2011-11-01 12:45:00,37.74,37.82,37.51,37.61,19600.0,37.74,37.82,37.51,37.61,19600.0
2011-11-01 12:50:00,37.58,37.63,37.5,37.5,19000.0,37.58,37.63,37.5,37.5,19000.0
2011-11-01 12:55:00,37.5,37.6,37.47,37.47,34000.0,37.5,37.6,37.47,37.47,34000.0
2011-11-01 13:00:00,37.48,37.72,37.45,37.68,20600.0,37.48,37.72,37.45,37.68,20600.0
2011-11-01 13:05:00,37.68,37.75,37.57,37.58,22100.0,37.68,37.75,37.57,37.58,22100.0
2011-11-01 13:10:00,37.57,37.72,37.55,37.57,17900.0,37.57,37.72,37.55,37.57,17900.0
2011-11-01 13:15:00,37.58,37.65,37.54,37.58,24700.0,37.58,37.65,37.54,37.58,24700.0
2011-11-01 13:20:00,37.59,37.69,37.58,37.66,22700.0,37.59,37.69,37.58,37.66,22700.0
2011-11-01 13:25:00,37.66,37.89,37.61,37.84,42400.0,37.66,37.89,37.61,37.84,42400.0
2011-11-01 13:30:00,37.86,37.97,37.71,37.97,56500.0,37.86,37.97,37.71,37.97,56500.0
2011-11-01 13:35:00,37.99,38.03,37.84,37.91,21100.0,37.99,38.03,37.84,37.91,21100.0
2011-11-01 13:40:00,37.93,37.99,37.83,37.99,17400.0,37.93,37.99,37.83,37.99,17400.0
2011-11-01 13:45:00,37.96,38.1,37.96,38.05,28100.0,37.96,38.1,37.96,38.05,28100.0
2011-11-01 13:50:00,38.07,38.14,37.94,37.99,25800.0,38.07,38.14,37.94,37.99,25800.0
2011-11-01 13:55:00,37.97,37.98,37.69,37.83,19600.0,37.97,37.98,37.69,37.83,19600.0
2011-11-01 14:00:00,37.81,37.92,37.74,37.86,41800.0,37.81,37.92,37.74,37.86,41800.0
2011-11-01 14:05:00,37.85,37.99,37.81,37.95,29600.0,37.85,37.99,37.81,37.95,29600.0
2011-11-01 14:10:00,37.95,38.02,37.92,37.99,52600.0,37.95,38.02,37.92,37.99,52600.0
2011-11-01 14:15:00,37.98,38.04,37.9,38.01,41100.0,37.98,38.04,37.9,38.01,41100.0
2011-11-01 14:20:00,38.03,38.11,37.98,38.06,24500.0,38.03,38.11,37.98,38.06,24500.0
2011-11-01 14:25:00,38.08,38.11,38.0,38.03,74400.0,38.08,38.11,38.0,38.03,74400.0
2011-11-01 14:30:00,38.02,38.2,38.0,38.13,11900.0,38.02,38.2,38.0,38.13,11900.0
2011-11-01 14:35:00,38.14,38.18,38.02,38.03,13900.0,38.14,38.18,38.02,38.03,13900.0
2011-11-01 14:40:00,38.02,38.22,38.0,38.18,25900.0,38.02,38.22,38.0,38.18,25900.0
2011-11-01 14:45:00,38.16,38.24,38.08,38.09,16600.0,38.16,38.24,38.08,38.09,16600.0
2011-11-01 14:50:00,38.09,38.17,37.95,38.0,22400.0,38.09,38.17,37.95,38.0,22400.0
2011-11-01 14:55:00,38.0,38.1,37.97,38.1,23900.0,38.0,38.1,37.97,38.1,23900.0
2011-11-01 15:00:00,38.09,38.13,37.95,37.97,34700.0,38.09,38.13,37.95,37.97,34700.0
2011-11-01 15:05:00,38.01,38.04,37.91,37.98,38500.0,38.01,38.04,37.91,37.98,38500.0
2011-11-01 15:10:00,38.0,38.22,37.97,38.13,42700.0,38.0,38.22,37.97,38.13,42700.0
2011-11-01 15:15:00,38.16,38.21,38.02,38.2,44100.0,38.16,38.21,38.02,38.2,44100.0
2011-11-01 15:20:00,38.16,38.23,38.05,38.05,64500.0,38.16,38.23,38.05,38.05,64500.0
2011-11-01 15:25:00,38.07,38.21,38.07,38.17,38700.0,38.07,38.21,38.07,38.17,38700.0
2011-11-01 15:30:00,38.16,38.27,38.09,38.17,53500.0,38.16,38.27,38.09,38.17,53500.0
2011-11-01 15:35:00,38.18,38.29,38.13,38.29,100600.0,38.18,38.29,38.13,38.29,100600.0
2011-11-01 15:40:00,38.29,38.36,38.06,38.11,117600.0,38.29,38.36,38.06,38.11,117600.0
2011-11-01 15:45:00,38.12,38.12,37.92,38.03,92500.0,38.12,38.12,37.92,38.03,92500.0
2011-11-01 15:50:00,38.06,38.1,37.77,37.94,140100.0,38.06,38.1,37.77,37.94,140100.0
2011-11-01 15:55:00,37.94,38.01,37.73,37.83,339100.0,37.94,38.01,37.73,37.83,339100.0
2011-11-02 09:30:00,38.11,38.13,37.15,37.22,71700.0,38.11,38.13,37.15,37.22,71700.0
2011-11-02 09:35:00,37.25,37.36,37.1,37.19,129500.0,37.25,37.36,37.1,37.19,129500.0
2011-11-02 09:40:00,37.19,37.47,37.12,37.34,152800.0,37.19,37.47,37.12,37.34,152800.0
2011-11-02 09:45:00,37.36,37.8,37.35,37.74,82800.0,37.36,37.8,37.35,37.74,82800.0
2011-11-02 09:50:00,37.72,37.82,37.48,37.81,57400.0,37.72,37.82,37.48,37.81,57400.0
2011-11-02 09:55:00,37.85,38.03,37.43,37.57,93700.0,37.85,38.03,37.43,37.57,93700.0
2011-11-02 10:00:00,37.59,37.85,37.59,37.83,52200.0,37.59,37.85,37.59,37.83,52200.0
2011-11-02 10:05:00,37.83,38.05,37.78,38.0,46400.0,37.83,38.05,37.78,38.0,46400.0
2011-11-02 10:10:00,38.0,38.13,37.88,38.09,38400.0,38.0,38.13,37.88,38.09,38400.0
2011-11-02 10:15:00,38.12,38.42,38.09,38.3,69000.0,38.12,38.42,38.09,38.3,69000.0
2011-11-02 10:20:00,38.29,38.29,37.98,38.0,89500.0,38.29,38.29,37.98,38.0,89500.0
2011-11-02 10:25:00,38.0,38.03,37.95,37.99,96200.0,38.0,38.03,37.95,37.99,96200.0
2011-11-02 10:30:00,37.99,38.01,37.64,37.65,51600.0,37.99,38.01,37.64,37.65,51600.0
2011-11-02 10:35:00,37.68,37.68,37.49,37.63,70600.0,37.68,37.68,37.49,37.63,70600.0
2011-11-02 10:40:00,37.65,37.68,37.55,37.58,35000.0,37.65,37.68,37.55,37.58,35000.0
2011-11-02 10:45:00,37.58,37.59,37.52,37.54,46400.0,37.58,37.59,37.52,37.54,46400.0
2011-11-02 10:50:00,37.54,37.74,37.54,37.68,69900.0,37.54,37.74,37.54,37.68,69900.0
2011-11-02 10:55:00,37.68,37.76,37.65,37.71,35800.0,37.68,37.76,37.65,37.71,35800.0
2011-11-02 11:00:00,37.73,37.79,37.68,37.71,37500.0,37.73,37.79,37.68,37.71,37500.0
2011-11-02 11:05:00,37.7,37.77,37.67,37.72,28600.0,37.7,37.77,37.67,37.72,28600.0
2011-11-02 11:10:00,37.7,37.72,37.6,37.6,27100.0,37.7,37.72,37.6,37.6,27100.0
2011-11-02 11:15:00,37.63,37.75,37.54,37.72,41100.0,37.63,37.75,37.54,37.72,41100.0
2011-11-02 11:20:00,37.72,37.8,37.67,37.72,13400.0,37.72,37.8,37.67,37.72,13400.0
2011-11-02 11:25:00,37.73,37.75,37.64,37.65,16500.0,37.73,37.75,37.64,37.65,16500.0
2011-11-02 11:30:00,37.65,37.66,37.49,37.49,31800.0,37.65,37.66,37.49,37.49,31800.0
2011-11-02 11:35:00,37.49,37.59,37.46,37.48,23500.0,37.49,37.59,37.46,37.48,23500.0
2011-11-02 11:40:00,37.5,37.55,37.43,37.46,65500.0,37.5,37.55,37.43,37.46,65500.0
2011-11-02 11:45:00,37.47,37.5,37.43,37.48,55700.0,37.47,37.5,37.43,37.48,55700.0
2011-11-02 11:50:00,37.48,37.53,37.42,37.45,43000.0,37.48,37.53,37.42,37.45,43000.0
2011-11-02 11:55:00,37.46,37.5,37.37,37.38,26700.0,37.46,37.5,37.37,37.38,26700.0
2011-11-02 12:00:00,37.41,37.5,37.33,37.47,27500.0,37.41,37.5,37.33,37.47,27500.0
2011-11-02 12:05:00,37.45,37.48,37.37,37.4,23000.0,37.45,37.48,37.37,37.4,23000.0
2011-11-02 12:10:00,37.4,37.49,37.4,37.4,19300.0,37.4,37.49,37.4,37.4,19300.0
2011-11-02 12:15:00,37.4,37.43,37.19,37.19,36100.0,37.4,37.43,37.19,37.19,36100.0
2011-11-02 12:20:00,37.21,37.23,37.17,37.21,29600.0,37.21,37.23,37.17,37.21,29600.0
2011-11-02 12:25:00,37.2,37.25,37.03,37.22,52400.0,37.2,37.25,37.03,37.22,52400.0
2011-11-02 12:30:00,37.2,37.27,37.08,37.14,32300.0,37.2,37.27,37.08,37.14,32300.0
2011-11-02 12:35:00,37.11,37.21,37.04,37.21,57600.0,37.11,37.21,37.04,37.21,57600.0
2011-11-02 12:40:00,37.14,37.33,37.14,37.3,56000.0,37.14,37.33,37.14,37.3,56000.0
2011-11-02 12:45:00,37.3,37.41,37.24,37.26,31200.0,37.3,37.41,37.24,37.26,31200.0
2011-11-02 12:50:00,37.26,37.29,37.09,37.15,39200.0,37.26,37.29,37.09,37.15,39200.0
2011-11-02 12:55:00,37.13,37.15,36.94,36.94,41500.0,37.13,37.15,36.94,36.94,41500.0
2011-11-02 13:00:00,36.93,36.93,36.64,36.7,97000.0,36.93,36.93,36.64,36.7,97000.0
2011-11-02 13:05:00,36.7,36.74,36.61,36.73,42900.0,36.7,36.74,36.61,36.73,42900.0
2011-11-02 13:10:00,36.72,36.88,36.66,36.67,40600.0,36.72,36.88,36.66,36.67,40600.0
2011-11-02 13:15:00,36.67,36.73,36.62,36.63,37900.0,36.67,36.73,36.62,36.63,37900.0
2011-11-02 13:20:00,36.62,36.62,36.43,36.48,51000.0,36.62,36.62,36.43,36.48,51000.0
2011-11-02 13:25:00,36.49,36.67,36.48,36.65,46600.0,36.49,36.67,36.48,36.65,46600.0
2011-11-02 13:30:00,36.65,36.87,36.61,36.86,37000.0,36.65,36.87,36.61,36.86,37000.0
2011-11-02 13:35:00,36.86,37.03,36.86,36.93,45300.0,36.86,37.03,36.86,36.93,45300.0
2011-11-02 13:40:00,36.95,37.09,36.9,37.09,28600.0,36.95,37.09,36.9,37.09,28600.0
2011-11-02 13:45:00,37.11,37.23,37.08,37.09,43200.0,37.11,37.23,37.08,37.09,43200.0
2011-11-02 13:50:00,37.11,37.11,36.88,36.92,25000.0,37.11,37.11,36.88,36.92,25000.0
2011-11-02 13:55:00,36.92,36.97,36.89,36.93,14900.0,36.92,36.97,36.89,36.93,14900.0
2011-11-02 14:00:00,36.9,36.93,36.79,36.82,32900.0,36.9,36.93,36.79,36.82,32900.0
2011-11-02 14:05:00,36.82,36.92,36.78,36.84,35000.0,36.82,36.92,36.78,36.84,35000.0
2011-11-02 14:10:00,36.82,36.89,36.69,36.8,32200.0,36.82,36.89,36.69,36.8,32200.0
2011-11-02 14:15:00,36.81,36.94,36.77,36.86,21600.0,36.81,36.94,36.77,36.86,21600.0
2011-11-02 14:20:00,36.89,36.95,36.85,36.88,22500.0,36.89,36.95,36.85,36.88,22500.0
2011-11-02 14:25:00,36.86,36.95,36.85,36.92,26500.0,36.86,36.95,36.85,36.92,26500.0
2011-11-02 14:30:00,36.92,36.95,36.83,36.92,44100.0,36.92,36.95,36.83,36.92,44100.0
2011-11-02 14:35:00,36.92,37.03,36.84,36.87,37000.0,36.92,37.03,36.84,36.87,37000.0
2011-11-02 14:40:00,36.88,36.89,36.69,36.74,29100.0,36.88,36.89,36.69,36.74,29100.0
2011-11-02 14:45:00,36.74,36.82,36.71,36.81,33300.0,36.74,36.82,36.71,36.81,33300.0
2011-11-02 14:50:00,36.83,36.94,36.83,36.89,47600.0,36.83,36.94,36.83,36.89,47600.0
2011-11-02 14:55:00,36.91,37.01,36.89,37.01,19500.0,36.91,37.01,36.89,37.01,19500.0
2011-11-02 15:00:00,36.99,37.07,36.99,37.05,28500.0,36.99,37.07,36.99,37.05,28500.0
2011-11-02 15:05:00,37.07,37.08,36.96,37.02,55300.0,37.07,37.08,36.96,37.02,55300.0
2011-11-02 15:10:00,37.02,37.05,36.94,37.03,54400.0,37.02,37.05,36.94,37.03,54400.0
2011-11-02 15:15:00,37.01,37.04,36.96,36.98,41900.0,37.01,37.04,36.96,36.98,41900.0
2011-11-02 15:20:00,37.01,37.09,36.97,37.06,49000.0,37.01,37.09,36.97,37.06,49000.0
2011-11-02 15:25:00,37.07,37.08,36.95,36.98,31100.0,37.07,37.08,36.95,36.98,31100.0
2011-11-02 15:30:00,37.0,37.01,36.84,36.86,66200.0,37.0,37.01,36.84,36.86,66200.0
2011-11-02 15:35:00,36.87,36.92,36.83,36.91,96000.0,36.87,36.92,36.83,36.91,96000.0
2011-11-02 15:40:00,36.9,36.92,36.81,36.89,78800.0,36.9,36.92,36.81,36.89,78800.0
2011-11-02 15:45:00,36.88,36.9,36.77,36.86,94800.0,36.88,36.9,36.77,36.86,94800.0
2011-11-02 15:50:00,36.86,36.89,36.72,36.8,128500.0,36.86,36.89,36.72,36.8,128500.0
2011-11-02 15:55:00,36.79,36.96,36.69,36.9,220200.0,36.79,36.96,36.69,36.9,220200.0
2011-11-03 09:30:00,37.42,37.76,37.22,37.41,133200.0,37.42,37.76,37.22,37.41,133200.0
2011-11-03 09:35:00,37.39,37.46,36.92,36.98,67500.0,37.39,37.46,36.92,36.98,67500.0
2011-11-03 09:40:00,36.98,37.04,36.65,36.65,36200.0,36.98,37.04,36.65,36.65,36200.0
2011-11-03 09:45:00,36.6,36.67,36.14,36.28,70900.0,36.6,36.67,36.14,36.28,70900.0
2011-11-03 09:50:00,36.28,36.4,36.19,36.19,49200.0,36.28,36.4,36.19,36.19,49200.0
2011-11-03 09:55:00,36.14,36.32,36.11,36.27,38700.0,36.14,36.32,36.11,36.27,38700.0
2011-11-03 10:00:00,36.27,36.3,35.65,35.71,145500.0,36.27,36.3,35.65,35.71,145500.0
2011-11-03 10:05:00,35.67,35.84,35.45,35.59,101900.0,35.67,35.84,35.45,35.59,101900.0
2011-11-03 10:10:00,35.58,36.5,35.58,36.5,143100.0,35.58,36.5,35.58,36.5,143100.0
2011-11-03 10:15:00,36.49,36.68,36.44,36.45,142100.0,36.49,36.68,36.44,36.45,142100.0
2011-11-03 10:20:00,36.46,36.78,36.45,36.72,43000.0,36.46,36.78,36.45,36.72,43000.0
2011-11-03 10:25:00,36.71,36.9,36.68,36.76,48700.0,36.71,36.9,36.68,36.76,48700.0
2011-11-03 10:30:00,36.78,36.94,36.77,36.91,24000.0,36.78,36.94,36.77,36.91,24000.0
2011-11-03 10:35:00,36.89,36.9,36.75,36.81,24100.0,36.89,36.9,36.75,36.81,24100.0
2011-11-03 10:40:00,36.81,36.98,36.8,36.88,69200.0,36.81,36.98,36.8,36.88,69200.0
2011-11-03 10:45:00,36.89,37.04,36.89,36.91,54100.0,36.89,37.04,36.89,36.91,54100.0
2011-11-03 10:50:00,36.91,36.96,36.7,36.86,12700.0,36.91,36.96,36.7,36.86,12700.0
2011-11-03 10:55:00,36.87,37.0,36.78,36.86,18800.0,36.87,37.0,36.78,36.86,18800.0
2011-11-03 11:00:00,36.86,37.02,36.83,36.88,22400.0,36.86,37.02,36.83,36.88,22400.0
2011-11-03 11:05:00,36.93,36.94,36.79,36.87,18900.0,36.93,36.94,36.79,36.87,18900.0
2011-11-03 11:10:00,36.89,37.0,36.84,36.99,28100.0,36.89,37.0,36.84,36.99,28100.0
2011-11-03 11:15:00,37.02,37.09,36.99,37.02,56200.0,37.02,37.09,36.99,37.02,56200.0
2011-11-03 11:20:00,37.02,37.05,36.96,37.0,30600.0,37.02,37.05,36.96,37.0,30600.0
2011-11-03 11:25:00,37.03,37.05,36.91,36.95,25500.0,37.03,37.05,36.91,36.95,25500.0
2011-11-03 11:30:00,36.93,36.99,36.8,36.81,23600.0,36.93,36.99,36.8,36.81,23600.0
2011-11-03 11:35:00,36.84,36.95,36.8,36.85,21300.0,36.84,36.95,36.8,36.85,21300.0
2011-11-03 11:40:00,36.85,36.88,36.75,36.79,21300.0,36.85,36.88,36.75,36.79,21300.0
2011-11-03 11:45:00,36.8,36.89,36.8,36.88,18000.0,36.8,36.89,36.8,36.88,18000.0
2011-11-03 11:50:00,36.86,36.88,36.75,36.79,23300.0,36.86,36.88,36.75,36.79,23300.0
2011-11-03 11:55:00,36.8,36.81,36.58,36.58,22400.0,36.8,36.81,36.58,36.58,22400.0
2011-11-03 12:00:00,36.61,36.62,36.47,36.48,19000.0,36.61,36.62,36.47,36.48,19000.0
2011-11-03 12:05:00,36.5,36.54,36.44,36.49,30100.0,36.5,36.54,36.44,36.49,30100.0
2011-11-03 12:10:00,36.5,36.53,36.37,36.48,37600.0,36.5,36.53,36.37,36.48,37600.0
2011-11-03 12:15:00,36.49,36.56,36.42,36.55,21800.0,36.49,36.56,36.42,36.55,21800.0
2011-11-03 12:20:00,36.55,36.56,36.43,36.43,24400.0,36.55,36.56,36.43,36.43,24400.0
2011-11-03 12:25:00,36.41,36.71,36.4,36.7,16700.0,36.41,36.71,36.4,36.7,16700.0
2011-11-03 12:30:00,36.69,36.69,36.48,36.48,20200.0,36.69,36.69,36.48,36.48,20200.0
2011-11-03 12:35:00,36.5,36.52,36.42,36.46,22300.0,36.5,36.52,36.42,36.46,22300.0
2011-11-03 12:40:00,36.5,36.54,36.46,36.5,43200.0,36.5,36.54,36.46,36.5,43200.0
2011-11-03 12:45:00,36.49,36.6,36.45,36.57,33700.0,36.49,36.6,36.45,36.57,33700.0
2011-11-03 12:50:00,36.57,36.68,36.55,36.67,12000.0,36.57,36.68,36.55,36.67,12000.0
2011-11-03 12:55:00,36.68,36.75,36.63,36.71,23000.0,36.68,36.75,36.63,36.71,23000.0
2011-11-03 13:00:00,36.71,36.83,36.7,36.75,16600.0,36.71,36.83,36.7,36.75,16600.0
2011-11-03 13:05:00,36.75,36.83,36.67,36.77,16700.0,36.75,36.83,36.67,36.77,16700.0
2011-11-03 13:10:00,36.8,36.9,36.79,36.81,18200.0,36.8,36.9,36.79,36.81,18200.0
2011-11-03 13:15:00,36.84,36.85,36.68,36.75,30400.0,36.84,36.85,36.68,36.75,30400.0
2011-11-03 13:20:00,36.74,36.8,36.7,36.71,21600.0,36.74,36.8,36.7,36.71,21600.0
2011-11-03 13:25:00,36.71,36.84,36.68,36.72,36300.0,36.71,36.84,36.68,36.72,36300.0
2011-11-03 13:30:00,36.71,36.83,36.7,36.72,44800.0,36.71,36.83,36.7,36.72,44800.0
2011-11-03 13:35:00,36.69,36.7,36.51,36.58,28000.0,36.69,36.7,36.51,36.58,28000.0
2011-11-03 13:40:00,36.55,36.68,36.5,36.67,30900.0,36.55,36.68,36.5,36.67,30900.0
2011-11-03 13:45:00,36.68,36.81,36.68,36.79,17000.0,36.68,36.81,36.68,36.79,17000.0
2011-11-03 13:50:00,36.78,36.81,36.67,36.68,29900.0,36.78,36.81,36.67,36.68,29900.0
2011-11-03 13:55:00,36.71,36.73,36.5,36.58,29300.0,36.71,36.73,36.5,36.58,29300.0
2011-11-03 14:00:00,36.6,36.63,36.53,36.6,18800.0,36.6,36.63,36.53,36.6,18800.0
2011-11-03 14:05:00,36.59,36.66,36.55,36.61,31400.0,36.59,36.66,36.55,36.61,31400.0
2011-11-03 14:10:00,36.6,36.63,36.54,36.58,29700.0,36.6,36.63,36.54,36.58,29700.0
2011-11-03 14:15:00,36.61,36.71,36.54,36.7,14400.0,36.61,36.71,36.54,36.7,14400.0
2011-11-03 14:20:00,36.69,36.77,36.67,36.76,19500.0,36.69,36.77,36.67,36.76,19500.0
2011-11-03 14:25:00,36.76,36.79,36.69,36.77,16700.0,36.76,36.79,36.69,36.77,16700.0
2011-11-03 14:30:00,36.76,36.84,36.76,36.79,20200.0,36.76,36.84,36.76,36.79,20200.0
2011-11-03 14:35:00,36.81,36.83,36.63,36.67,13100.0,36.81,36.83,36.63,36.67,13100.0
2011-11-03 14:40:00,36.7,36.76,36.57,36.59,24100.0,36.7,36.76,36.57,36.59,24100.0
2011-11-03 14:45:00,36.59,36.62,36.5,36.5,43700.0,36.59,36.62,36.5,36.5,43700.0
2011-11-03 14:50:00,36.48,36.48,36.39,36.44,34200.0,36.48,36.48,36.39,36.44,34200.0
2011-11-03 14:55:00,36.42,36.46,36.33,36.4,30400.0,36.42,36.46,36.33,36.4,30400.0
2011-11-03 15:00:00,36.4,36.49,36.4,36.49,25200.0,36.4,36.49,36.4,36.49,25200.0
2011-11-03 15:05:00,36.5,36.56,36.45,36.53,31500.0,36.5,36.56,36.45,36.53,31500.0
2011-11-03 15:10:00,36.55,36.65,36.49,36.54,35500.0,36.55,36.65,36.49,36.54,35500.0
2011-11-03 15:15:00,36.54,36.59,36.46,36.5,25800.0,36.54,36.59,36.46,36.5,25800.0
2011-11-03 15:20:00,36.51,36.61,36.47,36.5,17700.0,36.51,36.61,36.47,36.5,17700.0
2011-11-03 15:25:00,36.5,36.56,36.46,36.55,21400.0,36.5,36.56,36.46,36.55,21400.0
2011-11-03 15:30:00,36.55,36.58,36.47,36.52,43800.0,36.55,36.58,36.47,36.52,43800.0
2011-11-03 15:35:00,36.53,36.59,36.49,36.54,37200.0,36.53,36.59,36.49,36.54,37200.0
2011-11-03 15:40:00,36.52,36.61,36.46,36.58,48200.0,36.52,36.61,36.46,36.58,48200.0
2011-11-03 15:45:00,36.58,36.65,36.54,36.65,88500.0,36.58,36.65,36.54,36.65,88500.0
2011-11-03 15:50:00,36.62,36.71,36.61,36.69,71800.0,36.62,36.71,36.61,36.69,71800.0
2011-11-03 15:55:00,36.66,36.72,36.51,36.59,180200.0,36.66,36.72,36.51,36.59,180200.0
2011-11-04 09:30:00,36.29,36.3,36.0,36.13,57700.0,36.29,36.3,36.0,36.13,57700.0
2011-11-04 09:35:00,36.16,36.3,36.12,36.12,12700.0,36.16,36.3,36.12,36.12,12700.0
2011-11-04 09:40:00,36.1,36.18,35.85,35.9,44500.0,36.1,36.18,35.85,35.9,44500.0
2011-11-04 09:45:00,35.9,35.96,35.75,35.78,81200.0,35.9,35.96,35.75,35.78,81200.0
2011-11-04 09:50:00,35.79,35.8,35.53,35.53,112600.0,35.79,35.8,35.53,35.53,112600.0
2011-11-04 09:55:00,35.53,35.64,35.45,35.59,77500.0,35.53,35.64,35.45,35.59,77500.0
2011-11-04 10:00:00,35.57,35.75,35.44,35.7,69600.0,35.57,35.75,35.44,35.7,69600.0
2011-11-04 10:05:00,35.7,35.73,35.55,35.58,32400.0,35.7,35.73,35.55,35.58,32400.0
2011-11-04 10:10:00,35.59,35.75,35.59,35.65,27200.0,35.59,35.75,35.59,35.65,27200.0
2011-11-04 10:15:00,35.66,35.89,35.64,35.8,45700.0,35.66,35.89,35.64,35.8,45700.0
2011-11-04 10:20:00,35.8,35.81,35.61,35.61,34100.0,35.8,35.81,35.61,35.61,34100.0
2011-11-04 10:25:00,35.61,35.61,35.28,35.3,57900.0,35.61,35.61,35.28,35.3,57900.0
2011-11-04 10:30:00,35.29,35.29,34.95,35.14,160700.0,35.29,35.29,34.95,35.14,160700.0
2011-11-04 10:35:00,35.14,35.42,35.14,35.42,65400.0,35.14,35.42,35.14,35.42,65400.0
2011-11-04 10:40:00,35.44,35.64,35.36,35.62,33000.0,35.44,35.64,35.36,35.62,33000.0
2011-11-04 10:45:00,35.62,35.65,35.54,35.64,53600.0,35.62,35.65,35.54,35.64,53600.0
2011-11-04 10:50:00,35.65,35.65,35.51,35.63,20000.0,35.65,35.65,35.51,35.63,20000.0
2011-11-04 10:55:00,35.65,35.82,35.62,35.8,14500.0,35.65,35.82,35.62,35.8,14500.0
2011-11-04 11:00:00,35.79,35.96,35.78,35.94,27700.0,35.79,35.96,35.78,35.94,27700.0
2011-11-04 11:05:00,35.93,36.03,35.93,36.0,65100.0,35.93,36.03,35.93,36.0,65100.0
2011-11-04 11:10:00,36.02,36.16,35.99,36.1,28400.0,36.02,36.16,35.99,36.1,28400.0
2011-11-04 11:15:00,36.1,36.12,35.99,36.01,34600.0,36.1,36.12,35.99,36.01,34600.0
2011-11-04 11:20:00,36.01,36.03,35.9,35.96,38500.0,36.01,36.03,35.9,35.96,38500.0
2011-11-04 11:25:00,35.92,36.05,35.88,35.96,34700.0,35.92,36.05,35.88,35.96,34700.0
2011-11-04 11:30:00,35.97,36.1,35.93,36.08,24100.0,35.97,36.1,35.93,36.08,24100.0
2011-11-04 11:35:00,36.1,36.1,35.95,36.07,30000.0,36.1,36.1,35.95,36.07,30000.0
2011-11-04 11:40:00,36.06,36.21,36.06,36.15,35000.0,36.06,36.21,36.06,36.15,35000.0
2011-11-04 11:45:00,36.14,36.15,36.0,36.04,30000.0,36.14,36.15,36.0,36.04,30000.0
2011-11-04 11:50:00,36.05,36.11,35.97,36.09,38600.0,36.05,36.11,35.97,36.09,38600.0
2011-11-04 11:55:00,36.05,36.09,35.97,35.98,48500.0,36.05,36.09,35.97,35.98,48500.0
2011-11-04 12:00:00,35.99,36.23,35.98,36.21,30600.0,35.99,36.23,35.98,36.21,30600.0
2011-11-04 12:05:00,36.23,36.3,36.21,36.27,12600.0,36.23,36.3,36.21,36.27,12600.0
2011-11-04 12:10:00,36.26,36.35,36.25,36.32,22100.0,36.26,36.35,36.25,36.32,22100.0
2011-11-04 12:15:00,36.3,36.38,36.22,36.26,35400.0,36.3,36.38,36.22,36.26,35400.0
2011-11-04 12:20:00,36.26,36.28,36.2,36.22,19300.0,36.26,36.28,36.2,36.22,19300.0
2011-11-04 12:25:00,36.22,36.29,36.22,36.28,33200.0,36.22,36.29,36.22,36.28,33200.0
2011-11-04 12:30:00,36.28,36.35,36.25,36.35,36400.0,36.28,36.35,36.25,36.35,36400.0
2011-11-04 12:35:00,36.33,36.4,36.3,36.34,68300.0,36.33,36.4,36.3,36.34,68300.0
2011-11-04 12:40:00,36.34,36.38,36.27,36.33,62300.0,36.34,36.38,36.27,36.33,62300.0
2011-11-04 12:45:00,36.31,36.44,36.3,36.4,29100.0,36.31,36.44,36.3,36.4,29100.0
2011-11-04 12:50:00,36.39,36.49,36.36,36.47,29800.0,36.39,36.49,36.36,36.47,29800.0
2011-11-04 12:55:00,36.45,36.54,36.45,36.53,22700.0,36.45,36.54,36.45,36.53,22700.0
2011-11-04 13:00:00,36.52,36.55,36.48,36.49,83900.0,36.52,36.55,36.48,36.49,83900.0
2011-11-04 13:05:00,36.5,36.58,36.49,36.52,55900.0,36.5,36.58,36.49,36.52,55900.0
2011-11-04 13:10:00,36.54,36.73,36.53,36.71,32000.0,36.54,36.73,36.53,36.71,32000.0
2011-11-04 13:15:00,36.75,36.79,36.66,36.69,19600.0,36.75,36.79,36.66,36.69,19600.0
2011-11-04 13:20:00,36.69,36.71,36.59,36.63,12500.0,36.69,36.71,36.59,36.63,12500.0
2011-11-04 13:25:00,36.66,36.68,36.58,36.58,26100.0,36.66,36.68,36.58,36.58,26100.0
2011-11-04 13:30:00,36.6,36.64,36.54,36.57,15500.0,36.6,36.64,36.54,36.57,15500.0
2011-11-04 13:35:00,36.57,36.65,36.53,36.63,24000.0,36.57,36.65,36.53,36.63,24000.0
2011-11-04 13:40:00,36.65,36.7,36.61,36.69,20600.0,36.65,36.7,36.61,36.69,20600.0
2011-11-04 13:45:00,36.68,36.74,36.64,36.66,37600.0,36.68,36.74,36.64,36.66,37600.0
2011-11-04 13:50:00,36.66,36.78,36.65,36.78,17500.0,36.66,36.78,36.65,36.78,17500.0
2011-11-04 13:55:00,36.78,36.84,36.72,36.73,21500.0,36.78,36.84,36.72,36.73,21500.0
2011-11-04 14:00:00,36.73,36.86,36.71,36.83,26000.0,36.73,36.86,36.71,36.83,26000.0
2011-11-04 14:05:00,36.84,37.05,36.8,37.0,168700.0,36.84,37.05,36.8,37.0,168700.0
2011-11-04 14:10:00,36.99,37.03,36.89,36.94,68000.0,36.99,37.03,36.89,36.94,68000.0
2011-11-04 14:15:00,36.92,37.0,36.89,36.94,17300.0,36.92,37.0,36.89,36.94,17300.0
2011-11-04 14:20:00,36.97,37.04,36.89,36.93,37500.0,36.97,37.04,36.89,36.93,37500.0
2011-11-04 14:25:00,36.92,36.96,36.83,36.86,11900.0,36.92,36.96,36.83,36.86,11900.0
2011-11-04 14:30:00,36.86,36.99,36.85,36.88,13000.0,36.86,36.99,36.85,36.88,13000.0
2011-11-04 14:35:00,36.87,36.88,36.77,36.87,15700.0,36.87,36.88,36.77,36.87,15700.0
2011-11-04 14:40:00,36.86,36.9,36.79,36.81,13300.0,36.86,36.9,36.79,36.81,13300.0
2011-11-04 14:45:00,36.81,36.9,36.8,36.86,10900.0,36.81,36.9,36.8,36.86,10900.0
2011-11-04 14:50:00,36.9,36.91,36.81,36.81,16100.0,36.9,36.91,36.81,36.81,16100.0
2011-11-04 14:55:00,36.81,36.84,36.76,36.84,34700.0,36.81,36.84,36.76,36.84,34700.0
2011-11-04 15:00:00,36.82,36.83,36.69,36.7,17500.0,36.82,36.83,36.69,36.7,17500.0
2011-11-04 15:05:00,36.68,36.7,36.55,36.57,30500.0,36.68,36.7,36.55,36.57,30500.0
2011-11-04 15:10:00,36.57,36.64,36.55,36.59,15200.0,36.57,36.64,36.55,36.59,15200.0
2011-11-04 15:15:00,36.62,36.69,36.6,36.62,14600.0,36.62,36.69,36.6,36.62,14600.0
2011-11-04 15:20:00,36.61,36.62,36.51,36.54,23500.0,36.61,36.62,36.51,36.54,23500.0
2011-11-04 15:25:00,36.53,36.56,36.48,36.49,31500.0,36.53,36.56,36.48,36.49,31500.0
2011-11-04 15:30:00,36.48,36.54,36.43,36.43,60000.0,36.48,36.54,36.43,36.43,60000.0
2011-11-04 15:35:00,36.44,36.62,36.41,36.57,53000.0,36.44,36.62,36.41,36.57,53000.0
2011-11-04 15:40:00,36.58,36.65,36.47,36.51,48500.0,36.58,36.65,36.47,36.51,48500.0
2011-11-04 15:45:00,36.5,36.73,36.5,36.65,66700.0,36.5,36.73,36.5,36.65,66700.0
2011-11-04 15:50:00,36.66,36.7,36.48,36.5,98200.0,36.66,36.7,36.48,36.5,98200.0
2011-11-04 15:55:00,36.5,36.62,36.47,36.59,87200.0,36.5,36.62,36.47,36.59,87200.0
2011-11-07 09:30:00,34.76,34.95,34.04,34.39,281000.0,34.76,34.95,34.04,34.39,281000.0
2011-11-07 09:35:00,34.37,35.1,34.33,34.95,223600.0,34.37,35.1,34.33,34.95,223600.0
2011-11-07 09:40:00,34.93,35.1,34.81,34.84,167500.0,34.93,35.1,34.81,34.84,167500.0
2011-11-07 09:45:00,34.82,34.84,34.38,34.38,132700.0,34.82,34.84,34.38,34.38,132700.0
2011-11-07 09:50:00,34.39,34.46,34.34,34.38,124200.0,34.39,34.46,34.34,34.38,124200.0
2011-11-07 09:55:00,34.38,34.65,34.26,34.37,142600.0,34.38,34.65,34.26,34.37,142600.0
2011-11-07 10:00:00,34.37,34.42,34.21,34.26,112500.0,34.37,34.42,34.21,34.26,112500.0
2011-11-07 10:05:00,34.26,34.35,34.2,34.31,83100.0,34.26,34.35,34.2,34.31,83100.0
2011-11-07 10:10:00,34.3,34.38,34.26,34.27,92200.0,34.3,34.38,34.26,34.27,92200.0
2011-11-07 10:15:00,34.26,34.47,34.25,34.44,99000.0,34.26,34.47,34.25,34.44,99000.0
2011-11-07 10:20:00,34.45,34.65,34.4,34.5,149500.0,34.45,34.65,34.4,34.5,149500.0
2011-11-07 10:25:00,34.49,34.49,34.22,34.22,64500.0,34.49,34.49,34.22,34.22,64500.0
2011-11-07 10:30:00,34.22,34.26,33.91,34.02,139100.0,34.22,34.26,33.91,34.02,139100.0
2011-11-07 10:35:00,34.02,34.12,33.81,34.05,120000.0,34.02,34.12,33.81,34.05,120000.0
2011-11-07 10:40:00,34.05,34.12,34.03,34.06,44100.0,34.05,34.12,34.03,34.06,44100.0
2011-11-07 10:45:00,34.05,34.06,33.69,33.79,88900.0,34.05,34.06,33.69,33.79,88900.0
2011-11-07 10:50:00,33.79,33.82,33.71,33.72,47700.0,33.79,33.82,33.71,33.72,47700.0
2011-11-07 10:55:00,33.71,33.73,33.5,33.56,137500.0,33.71,33.73,33.5,33.56,137500.0
2011-11-07 11:00:00,33.53,33.74,33.53,33.69,55800.0,33.53,33.74,33.53,33.69,55800.0
2011-11-07 11:05:00,33.69,33.73,33.55,33.56,45800.0,33.69,33.73,33.55,33.56,45800.0
2011-11-07 11:10:00,33.58,33.87,33.57,33.8,44000.0,33.58,33.87,33.57,33.8,44000.0
2011-11-07 11:15:00,33.82,34.0,33.81,33.93,60600.0,33.82,34.0,33.81,33.93,60600.0
2011-11-07 11:20:00,33.94,33.98,33.83,33.97,39000.0,33.94,33.98,33.83,33.97,39000.0
2011-11-07 11:25:00,33.98,33.98,33.83,33.91,31100.0,33.98,33.98,33.83,33.91,31100.0
2011-11-07 11:30:00,33.91,33.93,33.75,33.82,21400.0,33.91,33.93,33.75,33.82,21400.0
2011-11-07 11:35:00,33.81,33.89,33.7,33.81,36600.0,33.81,33.89,33.7,33.81,36600.0
2011-11-07 11:40:00,33.79,33.82,33.7,33.8,27500.0,33.79,33.82,33.7,33.8,27500.0
2011-11-07 11:45:00,33.82,33.86,33.72,33.8,18700.0,33.82,33.86,33.72,33.8,18700.0
2011-11-07 11:50:00,33.78,33.91,33.78,33.9,20800.0,33.78,33.91,33.78,33.9,20800.0
2011-11-07 11:55:00,33.88,34.13,33.88,34.09,112300.0,33.88,34.13,33.88,34.09,112300.0
2011-11-07 12:00:00,34.09,34.21,34.05,34.05,68700.0,34.09,34.21,34.05,34.05,68700.0
2011-11-07 12:05:00,34.04,34.08,33.98,34.0,35800.0,34.04,34.08,33.98,34.0,35800.0
2011-11-07 12:10:00,34.0,34.11,33.99,34.02,28700.0,34.0,34.11,33.99,34.02,28700.0
2011-11-07 12:15:00,34.02,34.1,33.93,33.93,52900.0,34.02,34.1,33.93,33.93,52900.0
2011-11-07 12:20:00,33.93,33.95,33.82,33.89,30800.0,33.93,33.95,33.82,33.89,30800.0
2011-11-07 12:25:00,33.89,33.96,33.83,33.9,11100.0,33.89,33.96,33.83,33.9,11100.0
2011-11-07 12:30:00,33.86,33.88,33.78,33.78,17200.0,33.86,33.88,33.78,33.78,17200.0
2011-11-07 12:35:00,33.78,33.91,33.78,33.88,12700.0,33.78,33.91,33.78,33.88,12700.0
2011-11-07 12:40:00,33.89,33.91,33.85,33.85,10000.0,33.89,33.91,33.85,33.85,10000.0
2011-11-07 12:45:00,33.87,33.91,33.85,33.89,11700.0,33.87,33.91,33.85,33.89,11700.0
2011-11-07 12:50:00,33.89,34.0,33.86,34.0,20400.0,33.89,34.0,33.86,34.0,20400.0
2011-11-07 12:55:00,33.99,33.99,33.9,33.9,12000.0,33.99,33.99,33.9,33.9,12000.0
2011-11-07 13:00:00,33.89,33.92,33.79,33.79,20300.0,33.89,33.92,33.79,33.79,20300.0
2011-11-07 13:05:00,33.79,33.85,33.73,33.73,36600.0,33.79,33.85,33.73,33.73,36600.0
2011-11-07 13:10:00,33.74,33.85,33.73,33.8,24700.0,33.74,33.85,33.73,33.8,24700.0
2011-11-07 13:15:00,33.81,33.87,33.78,33.83,21700.0,33.81,33.87,33.78,33.83,21700.0
2011-11-07 13:20:00,33.85,33.88,33.82,33.83,69800.0,33.85,33.88,33.82,33.83,69800.0
2011-11-07 13:25:00,33.83,33.85,33.82,33.82,22300.0,33.83,33.85,33.82,33.82,22300.0
2011-11-07 13:30:00,33.83,33.86,33.8,33.81,82300.0,33.83,33.86,33.8,33.81,82300.0
2011-11-07 13:35:00,33.81,33.81,33.65,33.65,39000.0,33.81,33.81,33.65,33.65,39000.0
2011-11-07 13:40:00,33.65,33.67,33.62,33.63,16100.0,33.65,33.67,33.62,33.63,16100.0
2011-11-07 13:45:00,33.64,33.67,33.62,33.65,13100.0,33.64,33.67,33.62,33.65,13100.0
2011-11-07 13:50:00,33.65,33.66,33.55,33.65,28500.0,33.65,33.66,33.55,33.65,28500.0
2011-11-07 13:55:00,33.65,33.7,33.61,33.64,106000.0,33.65,33.7,33.61,33.64,106000.0
2011-11-07 14:00:00,33.62,33.7,33.61,33.63,66500.0,33.62,33.7,33.61,33.63,66500.0
2011-11-07 14:05:00,33.64,33.65,33.6,33.61,31600.0,33.64,33.65,33.6,33.61,31600.0
2011-11-07 14:10:00,33.61,33.69,33.61,33.63,34700.0,33.61,33.69,33.61,33.63,34700.0
2011-11-07 14:15:00,33.63,33.66,33.55,33.61,42000.0,33.63,33.66,33.55,33.61,42000.0
2011-11-07 14:20:00,33.59,33.7,33.56,33.6,43300.0,33.59,33.7,33.56,33.6,43300.0
2011-11-07 14:25:00,33.61,33.61,33.47,33.47,46200.0,33.61,33.61,33.47,33.47,46200.0
2011-11-07 14:30:00,33.47,33.62,33.42,33.56,99200.0,33.47,33.62,33.42,33.56,99200.0
2011-11-07 14:35:00,33.55,33.57,33.42,33.51,50500.0,33.55,33.57,33.42,33.51,50500.0
2011-11-07 14:40:00,33.52,33.53,33.42,33.42,35400.0,33.52,33.53,33.42,33.42,35400.0
2011-11-07 14:45:00,33.43,33.43,33.0,33.0,184500.0,33.43,33.43,33.0,33.0,184500.0
2011-11-07 14:50:00,33.02,33.27,32.92,33.25,156500.0,33.02,33.27,32.92,33.25,156500.0
2011-11-07 14:55:00,33.25,33.25,33.08,33.08,57800.0,33.25,33.25,33.08,33.08,57800.0
2011-11-07 15:00:00,33.1,33.18,33.02,33.14,116300.0,33.1,33.18,33.02,33.14,116300.0
2011-11-07 15:05:00,33.14,33.35,33.12,33.35,101800.0,33.14,33.35,33.12,33.35,101800.0
2011-11-07 15:10:00,33.35,33.5,33.35,33.42,87800.0,33.35,33.5,33.35,33.42,87800.0
2011-11-07 15:15:00,33.41,33.41,33.2,33.22,67900.0,33.41,33.41,33.2,33.22,67900.0
2011-11-07 15:20:00,33.22,33.27,33.07,33.08,72100.0,33.22,33.27,33.07,33.08,72100.0
2011-11-07 15:25:00,33.08,33.12,33.0,33.09,58900.0,33.08,33.12,33.0,33.09,58900.0
2011-11-07 15:30:00,33.08,33.19,33.05,33.15,90300.0,33.08,33.19,33.05,33.15,90300.0
2011-11-07 15:35:00,33.16,33.2,33.11,33.16,90400.0,33.16,33.2,33.11,33.16,90400.0
2011-11-07 15:40:00,33.14,33.16,33.0,33.1,170000.0,33.14,33.16,33.0,33.1,170000.0
2011-11-07 15:45:00,33.1,33.27,33.09,33.16,181600.0,33.1,33.27,33.09,33.16,181600.0
2011-11-07 15:50:00,33.16,33.29,33.14,33.27,178700.0,33.16,33.29,33.14,33.27,178700.0
2011-11-07 15:55:00,33.26,33.26,33.05,33.21,401300.0,33.26,33.26,33.05,33.21,401300.0
2011-11-08 09:30:00,32.68,32.68,31.2,31.2,436700.0,32.68,32.68,31.2,31.2,436700.0
2011-11-08 09:35:00,31.2,31.86,30.99,31.31,394700.0,31.2,31.86,30.99,31.31,394700.0
2011-11-08 09:40:00,31.31,31.39,30.82,31.16,343300.0,31.31,31.39,30.82,31.16,343300.0
2011-11-08 09:45:00,31.16,31.49,31.1,31.33,343300.0,31.16,31.49,31.1,31.33,343300.0
2011-11-08 09:50:00,31.31,31.68,31.29,31.49,182900.0,31.31,31.68,31.29,31.49,182900.0
2011-11-08 09:55:00,31.49,32.22,31.49,32.15,246600.0,31.49,32.22,31.49,32.15,246600.0
2011-11-08 10:00:00,32.22,32.23,31.82,31.98,156900.0,32.22,32.23,31.82,31.98,156900.0
2011-11-08 10:05:00,31.99,32.01,30.93,31.1,345200.0,31.99,32.01,30.93,31.1,345200.0
2011-11-08 10:10:00,31.1,31.28,30.91,31.14,202400.0,31.1,31.28,30.91,31.14,202400.0
2011-11-08 10:15:00,31.14,31.22,30.82,30.95,143000.0,31.14,31.22,30.82,30.95,143000.0
2011-11-08 10:20:00,30.95,30.99,30.71,30.78,140100.0,30.95,30.99,30.71,30.78,140100.0
2011-11-08 10:25:00,30.78,30.97,30.67,30.7,172100.0,30.78,30.97,30.67,30.7,172100.0
2011-11-08 10:30:00,30.7,30.77,30.39,30.45,177700.0,30.7,30.77,30.39,30.45,177700.0
2011-11-08 10:35:00,30.47,30.64,30.18,30.42,152500.0,30.47,30.64,30.18,30.42,152500.0
2011-11-08 10:40:00,30.43,30.78,30.4,30.73,140500.0,30.43,30.78,30.4,30.73,140500.0
2011-11-08 10:45:00,30.74,30.93,30.53,30.83,121600.0,30.74,30.93,30.53,30.83,121600.0
2011-11-08 10:50:00,30.84,30.88,30.5,30.61,83200.0,30.84,30.88,30.5,30.61,83200.0
2011-11-08 10:55:00,30.61,30.63,30.42,30.46,110500.0,30.61,30.63,30.42,30.46,110500.0
2011-11-08 11:00:00,30.46,30.75,30.46,30.49,107100.0,30.46,30.75,30.46,30.49,107100.0
2011-11-08 11:05:00,30.48,30.49,30.18,30.23,121900.0,30.48,30.49,30.18,30.23,121900.0
2011-11-08 11:10:00,30.22,30.39,30.2,30.29,114100.0,30.22,30.39,30.2,30.29,114100.0
2011-11-08 11:15:00,30.28,30.5,30.25,30.48,76600.0,30.28,30.5,30.25,30.48,76600.0
2011-11-08 11:20:00,30.46,30.6,30.41,30.5,44900.0,30.46,30.6,30.41,30.5,44900.0
2011-11-08 11:25:00,30.5,30.74,30.49,30.52,90000.0,30.5,30.74,30.49,30.52,90000.0
2011-11-08 11:30:00,30.5,30.54,30.43,30.54,149200.0,30.5,30.54,30.43,30.54,149200.0
2011-11-08 11:35:00,30.54,30.87,30.53,30.85,85400.0,30.54,30.87,30.53,30.85,85400.0
2011-11-08 11:40:00,30.85,31.05,30.74,31.01,151400.0,30.85,31.05,30.74,31.01,151400.0
2011-11-08 11:45:00,31.01,31.02,30.85,30.85,88100.0,31.01,31.02,30.85,30.85,88100.0
2011-11-08 11:50:00,30.85,30.9,30.84,30.85,105100.0,30.85,30.9,30.84,30.85,105100.0
2011-11-08 11:55:00,30.86,31.05,30.85,31.05,103600.0,30.86,31.05,30.85,31.05,103600.0
2011-11-08 12:00:00,31.05,31.2,30.97,31.17,107900.0,31.05,31.2,30.97,31.17,107900.0
2011-11-08 12:05:00,31.16,31.27,31.07,31.17,28200.0,31.16,31.27,31.07,31.17,28200.0
2011-11-08 12:10:00,31.17,31.21,31.03,31.05,32800.0,31.17,31.21,31.03,31.05,32800.0
2011-11-08 12:15:00,31.05,31.2,31.0,31.14,53800.0,31.05,31.2,31.0,31.14,53800.0
2011-11-08 12:20:00,31.12,31.15,31.08,31.09,30600.0,31.12,31.15,31.08,31.09,30600.0
2011-11-08 12:25:00,31.08,31.1,31.05,31.08,42900.0,31.08,31.1,31.05,31.08,42900.0
2011-11-08 12:30:00,31.09,31.18,31.09,31.14,38300.0,31.09,31.18,31.09,31.14,38300.0
2011-11-08 12:35:00,31.13,31.14,30.89,30.95,85400.0,31.13,31.14,30.89,30.95,85400.0
2011-11-08 12:40:00,30.96,31.0,30.86,30.86,28100.0,30.96,31.0,30.86,30.86,28100.0
2011-11-08 12:45:00,30.88,30.91,30.72,30.85,84200.0,30.88,30.91,30.72,30.85,84200.0
2011-11-08 12:50:00,30.85,30.91,30.76,30.87,40000.0,30.85,30.91,30.76,30.87,40000.0
2011-11-08 12:55:00,30.86,30.86,30.81,30.81,25800.0,30.86,30.86,30.81,30.81,25800.0
2011-11-08 13:00:00,30.8,30.91,30.78,30.82,33300.0,30.8,30.91,30.78,30.82,33300.0
2011-11-08 13:05:00,30.82,30.92,30.81,30.81,38900.0,30.82,30.92,30.81,30.81,38900.0
2011-11-08 13:10:00,30.82,30.84,30.65,30.73,114200.0,30.82,30.84,30.65,30.73,114200.0
2011-11-08 13:15:00,30.74,30.75,30.59,30.59,46900.0,30.74,30.75,30.59,30.59,46900.0
2011-11-08 13:20:00,30.59,30.67,30.46,30.51,146900.0,30.59,30.67,30.46,30.51,146900.0
2011-11-08 13:25:00,30.5,30.52,30.45,30.45,119100.0,30.5,30.52,30.45,30.45,119100.0
2011-11-08 13:30:00,30.45,30.5,30.38,30.38,171600.0,30.45,30.5,30.38,30.38,171600.0
2011-11-08 13:35:00,30.38,30.49,30.37,30.4,137000.0,30.38,30.49,30.37,30.4,137000.0
2011-11-08 13:40:00,30.4,30.58,30.37,30.41,101800.0,30.4,30.58,30.37,30.41,101800.0
2011-11-08 13:45:00,30.41,30.45,30.36,30.42,98700.0,30.41,30.45,30.36,30.42,98700.0
2011-11-08 13:50:00,30.41,30.44,30.33,30.4,118100.0,30.41,30.44,30.33,30.4,118100.0
2011-11-08 13:55:00,30.38,30.5,30.33,30.39,193900.0,30.38,30.5,30.33,30.39,193900.0
2011-11-08 14:00:00,30.39,30.43,30.35,30.4,165700.0,30.39,30.43,30.35,30.4,165700.0
2011-11-08 14:05:00,30.39,30.42,30.36,30.4,394000.0,30.39,30.42,30.36,30.4,394000.0
2011-11-08 14:10:00,30.4,30.43,30.35,30.4,239600.0,30.4,30.43,30.35,30.4,239600.0
2011-11-08 14:15:00,30.4,30.5,30.39,30.43,157200.0,30.4,30.5,30.39,30.43,157200.0
2011-11-08 14:20:00,30.42,30.46,30.39,30.45,88000.0,30.42,30.46,30.39,30.45,88000.0
2011-11-08 14:25:00,30.45,30.49,30.43,30.46,97200.0,30.45,30.49,30.43,30.46,97200.0
2011-11-08 14:30:00,30.46,30.49,30.43,30.45,50700.0,30.46,30.49,30.43,30.45,50700.0
2011-11-08 14:35:00,30.45,30.47,30.36,30.38,133800.0,30.45,30.47,30.36,30.38,133800.0
2011-11-08 14:40:00,30.38,30.45,30.37,30.45,631400.0,30.38,30.45,30.37,30.45,631400.0
2011-11-08 14:45:00,30.45,30.45,30.39,30.39,77200.0,30.45,30.45,30.39,30.39,77200.0
2011-11-08 14:50:00,30.39,30.43,30.37,30.4,98400.0,30.39,30.43,30.37,30.4,98400.0
2011-11-08 14:55:00,30.4,30.42,30.38,30.39,140100.0,30.4,30.42,30.38,30.39,140100.0
2011-11-08 15:00:00,30.38,30.42,30.37,30.4,76900.0,30.38,30.42,30.37,30.4,76900.0
2011-11-08 15:05:00,30.4,30.47,30.4,30.47,117200.0,30.4,30.47,30.4,30.47,117200.0
2011-11-08 15:10:00,30.47,30.55,30.39,30.48,154500.0,30.47,30.55,30.39,30.48,154500.0
2011-11-08 15:15:00,30.48,30.62,30.46,30.58,130600.0,30.48,30.62,30.46,30.58,130600.0
2011-11-08 15:20:00,30.58,30.7,30.57,30.68,124000.0,30.58,30.7,30.57,30.68,124000.0
2011-11-08 15:25:00,30.68,30.74,30.52,30.53,88800.0,30.68,30.74,30.52,30.53,88800.0
2011-11-08 15:30:00,30.54,30.55,30.4,30.44,155400.0,30.54,30.55,30.4,30.44,155400.0
2011-11-08 15:35:00,30.44,30.47,30.36,30.4,132600.0,30.44,30.47,30.36,30.4,132600.0
2011-11-08 15:40:00,30.4,30.45,30.38,30.44,173300.0,30.4,30.45,30.38,30.44,173300.0
2011-11-08 15:45:00,30.44,30.46,30.3,30.44,219900.0,30.44,30.46,30.3,30.44,219900.0
2011-11-08 15:50:00,30.44,30.46,30.4,30.42,206300.0,30.44,30.46,30.4,30.42,206300.0
2011-11-08 15:55:00,30.42,30.48,30.4,30.44,346700.0,30.42,30.48,30.4,30.44,346700.0
2011-11-09 09:30:00,30.04,30.45,29.24,30.42,430400.0,30.04,30.45,29.24,30.42,430400.0
2011-11-09 09:35:00,30.42,30.59,29.75,30.0,407600.0,30.42,30.59,29.75,30.0,407600.0
2011-11-09 09:40:00,30.0,30.37,29.93,30.29,153300.0,30.0,30.37,29.93,30.29,153300.0
2011-11-09 09:45:00,30.3,30.36,30.18,30.24,119600.0,30.3,30.36,30.18,30.24,119600.0
2011-11-09 09:50:00,30.2,30.27,29.88,30.11,159800.0,30.2,30.27,29.88,30.11,159800.0
2011-11-09 09:55:00,30.1,30.25,30.02,30.19,79200.0,30.1,30.25,30.02,30.19,79200.0
2011-11-09 10:00:00,30.17,30.32,30.16,30.27,125100.0,30.17,30.32,30.16,30.27,125100.0
2011-11-09 10:05:00,30.27,30.31,30.18,30.26,67400.0,30.27,30.31,30.18,30.26,67400.0
2011-11-09 10:10:00,30.25,30.49,30.25,30.4,104200.0,30.25,30.49,30.25,30.4,104200.0
2011-11-09 10:15:00,30.41,30.5,30.3,30.5,139600.0,30.41,30.5,30.3,30.5,139600.0
2011-11-09 10:20:00,30.5,30.5,30.31,30.38,62900.0,30.5,30.5,30.31,30.38,62900.0
2011-11-09 10:25:00,30.38,30.43,30.35,30.43,90500.0,30.38,30.43,30.35,30.43,90500.0
2011-11-09 10:30:00,30.42,30.48,30.39,30.45,44000.0,30.42,30.48,30.39,30.45,44000.0
2011-11-09 10:35:00,30.46,30.54,30.31,30.47,368600.0,30.46,30.54,30.31,30.47,368600.0
2011-11-09 10:40:00,30.46,30.51,30.41,30.5,157200.0,30.46,30.51,30.41,30.5,157200.0
2011-11-09 10:45:00,30.5,30.75,30.44,30.7,174400.0,30.5,30.75,30.44,30.7,174400.0
2011-11-09 10:50:00,30.7,30.89,30.64,30.76,184500.0,30.7,30.89,30.64,30.76,184500.0
2011-11-09 10:55:00,30.77,31.04,30.75,31.02,136200.0,30.77,31.04,30.75,31.02,136200.0
2011-11-09 11:00:00,31.01,31.19,30.9,30.99,237300.0,31.01,31.19,30.9,30.99,237300.0
2011-11-09 11:05:00,30.99,31.02,30.8,30.8,132300.0,30.99,31.02,30.8,30.8,132300.0
2011-11-09 11:10:00,30.8,30.93,30.72,30.9,81300.0,30.8,30.93,30.72,30.9,81300.0
2011-11-09 11:15:00,30.91,31.11,30.91,31.11,108300.0,30.91,31.11,30.91,31.11,108300.0
2011-11-09 11:20:00,31.11,31.27,31.08,31.12,117200.0,31.11,31.27,31.08,31.12,117200.0
2011-11-09 11:25:00,31.12,31.19,30.91,30.95,102400.0,31.12,31.19,30.91,30.95,102400.0
2011-11-09 11:30:00,30.95,30.98,30.87,30.91,110400.0,30.95,30.98,30.87,30.91,110400.0
2011-11-09 11:35:00,30.91,30.91,30.82,30.82,46100.0,30.91,30.91,30.82,30.82,46100.0
2011-11-09 11:40:00,30.81,30.81,30.66,30.67,40800.0,30.81,30.81,30.66,30.67,40800.0
2011-11-09 11:45:00,30.68,30.9,30.63,30.88,59900.0,30.68,30.9,30.63,30.88,59900.0
2011-11-09 11:50:00,30.87,30.98,30.85,30.98,39500.0,30.87,30.98,30.85,30.98,39500.0
2011-11-09 11:55:00,30.99,30.99,30.92,30.92,86100.0,30.99,30.99,30.92,30.92,86100.0
2011-11-09 12:00:00,30.92,30.95,30.76,30.8,102500.0,30.92,30.95,30.76,30.8,102500.0
2011-11-09 12:05:00,30.81,30.82,30.71,30.71,40500.0,30.81,30.82,30.71,30.71,40500.0
2011-11-09 12:10:00,30.7,30.96,30.67,30.94,51600.0,30.7,30.96,30.67,30.94,51600.0
2011-11-09 12:15:00,30.94,31.03,30.93,31.0,35700.0,30.94,31.03,30.93,31.0,35700.0
2011-11-09 12:20:00,31.0,31.01,30.89,30.92,53100.0,31.0,31.01,30.89,30.92,53100.0
2011-11-09 12:25:00,30.9,30.98,30.86,30.88,80800.0,30.9,30.98,30.86,30.88,80800.0
2011-11-09 12:30:00,30.9,30.92,30.85,30.89,52100.0,30.9,30.92,30.85,30.89,52100.0
2011-11-09 12:35:00,30.9,30.99,30.9,30.98,37700.0,30.9,30.99,30.9,30.98,37700.0
2011-11-09 12:40:00,30.97,30.98,30.94,30.96,36400.0,30.97,30.98,30.94,30.96,36400.0
2011-11-09 12:45:00,30.96,30.99,30.95,30.96,87900.0,30.96,30.99,30.95,30.96,87900.0
2011-11-09 12:50:00,30.96,31.0,30.93,30.99,98900.0,30.96,31.0,30.93,30.99,98900.0
2011-11-09 12:55:00,30.99,31.14,30.98,31.06,89000.0,30.99,31.14,30.98,31.06,89000.0
2011-11-09 13:00:00,31.06,31.07,30.99,31.07,86200.0,31.06,31.07,30.99,31.07,86200.0
2011-11-09 13:05:00,31.07,31.4,31.07,31.21,181300.0,31.07,31.4,31.07,31.21,181300.0
2011-11-09 13:10:00,31.21,31.27,31.13,31.18,48300.0,31.21,31.27,31.13,31.18,48300.0
2011-11-09 13:15:00,31.18,31.21,31.08,31.12,47900.0,31.18,31.21,31.08,31.12,47900.0
2011-11-09 13:20:00,31.13,31.13,31.07,31.09,49800.0,31.13,31.13,31.07,31.09,49800.0
2011-11-09 13:25:00,31.08,31.16,31.03,31.03,61100.0,31.08,31.16,31.03,31.03,61100.0
2011-11-09 13:30:00,31.04,31.04,30.86,30.9,64500.0,31.04,31.04,30.86,30.9,64500.0
2011-11-09 13:35:00,30.91,31.02,30.88,31.0,63700.0,30.91,31.02,30.88,31.0,63700.0
2011-11-09 13:40:00,31.0,31.03,30.96,31.03,28000.0,31.0,31.03,30.96,31.03,28000.0
2011-11-09 13:45:00,31.03,31.04,30.9,30.9,61600.0,31.03,31.04,30.9,30.9,61600.0
2011-11-09 13:50:00,30.9,30.91,30.63,30.66,109800.0,30.9,30.91,30.63,30.66,109800.0
2011-11-09 13:55:00,30.66,30.68,30.55,30.66,59800.0,30.66,30.68,30.55,30.66,59800.0
2011-11-09 14:00:00,30.66,30.72,30.6,30.63,36800.0,30.66,30.72,30.6,30.63,36800.0
2011-11-09 14:05:00,30.63,30.68,30.5,30.51,84900.0,30.63,30.68,30.5,30.51,84900.0
2011-11-09 14:10:00,30.51,30.62,30.46,30.62,62700.0,30.51,30.62,30.46,30.62,62700.0
2011-11-09 14:15:00,30.62,30.78,30.62,30.71,63600.0,30.62,30.78,30.62,30.71,63600.0
2011-11-09 14:20:00,30.71,30.78,30.68,30.69,25800.0,30.71,30.78,30.68,30.69,25800.0
2011-11-09 14:25:00,30.68,30.75,30.56,30.75,32700.0,30.68,30.75,30.56,30.75,32700.0
2011-11-09 14:30:00,30.75,30.76,30.62,30.74,36600.0,30.75,30.76,30.62,30.74,36600.0
2011-11-09 14:35:00,30.73,30.82,30.73,30.78,52500.0,30.73,30.82,30.73,30.78,52500.0
2011-11-09 14:40:00,30.78,30.83,30.65,30.81,44600.0,30.78,30.83,30.65,30.81,44600.0
2011-11-09 14:45:00,30.81,30.94,30.81,30.91,77000.0,30.81,30.94,30.81,30.91,77000.0
2011-11-09 14:50:00,30.91,30.96,30.85,30.96,51000.0,30.91,30.96,30.85,30.96,51000.0
2011-11-09 14:55:00,30.95,31.01,30.93,30.98,65100.0,30.95,31.01,30.93,30.98,65100.0
2011-11-09 15:00:00,30.95,30.99,30.88,30.94,43900.0,30.95,30.99,30.88,30.94,43900.0
2011-11-09 15:05:00,30.95,31.01,30.94,30.99,62000.0,30.95,31.01,30.94,30.99,62000.0
2011-11-09 15:10:00,30.98,31.01,30.96,31.0,86700.0,30.98,31.01,30.96,31.0,86700.0
2011-11-09 15:15:00,31.0,31.01,30.93,30.95,46900.0,31.0,31.01,30.93,30.95,46900.0
2011-11-09 15:20:00,30.97,31.18,30.96,31.17,87600.0,30.97,31.18,30.96,31.17,87600.0
2011-11-09 15:25:00,31.17,31.2,31.04,31.07,61500.0,31.17,31.2,31.04,31.07,61500.0
2011-11-09 15:30:00,31.08,31.11,30.96,30.97,68400.0,31.08,31.11,30.96,30.97,68400.0
2011-11-09 15:35:00,30.96,31.03,30.93,30.95,52500.0,30.96,31.03,30.93,30.95,52500.0
2011-11-09 15:40:00,30.95,31.02,30.85,30.85,83500.0,30.95,31.02,30.85,30.85,83500.0
2011-11-09 15:45:00,30.86,30.93,30.8,30.85,110400.0,30.86,30.93,30.8,30.85,110400.0
2011-11-09 15:50:00,30.84,30.9,30.78,30.86,83100.0,30.84,30.9,30.78,30.86,83100.0
2011-11-09 15:55:00,30.87,31.01,30.83,30.87,202500.0,30.87,31.01,30.83,30.87,202500.0
2011-11-10 09:30:00,31.75,32.66,31.21,32.6,468200.0,31.75,32.66,31.21,32.6,468200.0
2011-11-10 09:35:00,32.6,32.62,32.02,32.2,210900.0,32.6,32.62,32.02,32.2,210900.0
2011-11-10 09:40:00,32.2,32.2,31.81,32.02,122700.0,32.2,32.2,31.81,32.02,122700.0
2011-11-10 09:45:00,32.01,32.2,31.95,32.2,189300.0,32.01,32.2,31.95,32.2,189300.0
2011-11-10 09:50:00,32.16,32.35,32.06,32.33,101000.0,32.16,32.35,32.06,32.33,101000.0
2011-11-10 09:55:00,32.32,32.36,31.94,31.98,65700.0,32.32,32.36,31.94,31.98,65700.0
2011-11-10 10:00:00,31.98,32.06,31.95,32.01,71600.0,31.98,32.06,31.95,32.01,71600.0
2011-11-10 10:05:00,32.04,32.2,32.01,32.11,90900.0,32.04,32.2,32.01,32.11,90900.0
2011-11-10 10:10:00,32.12,32.22,32.11,32.16,74700.0,32.12,32.22,32.11,32.16,74700.0
2011-11-10 10:15:00,32.16,32.18,32.05,32.09,65000.0,32.16,32.18,32.05,32.09,65000.0
2011-11-10 10:20:00,32.1,32.14,32.01,32.13,121200.0,32.1,32.14,32.01,32.13,121200.0
2011-11-10 10:25:00,32.13,32.13,31.67,31.67,205800.0,32.13,32.13,31.67,31.67,205800.0
2011-11-10 10:30:00,31.69,31.7,31.51,31.52,74300.0,31.69,31.7,31.51,31.52,74300.0
2011-11-10 10:35:00,31.51,31.7,31.51,31.7,52800.0,31.51,31.7,31.51,31.7,52800.0
2011-11-10 10:40:00,31.7,31.78,31.66,31.75,71700.0,31.7,31.78,31.66,31.75,71700.0
2011-11-10 10:45:00,31.76,31.94,31.75,31.78,99000.0,31.76,31.94,31.75,31.78,99000.0
2011-11-10 10:50:00,31.78,31.86,31.73,31.85,49000.0,31.78,31.86,31.73,31.85,49000.0
2011-11-10 10:55:00,31.84,31.94,31.77,31.83,63900.0,31.84,31.94,31.77,31.83,63900.0
2011-11-10 11:00:00,31.84,32.01,31.83,31.99,71500.0,31.84,32.01,31.83,31.99,71500.0
2011-11-10 11:05:00,31.99,32.02,31.84,31.89,85800.0,31.99,32.02,31.84,31.89,85800.0
2011-11-10 11:10:00,31.89,31.97,31.83,31.92,55800.0,31.89,31.97,31.83,31.92,55800.0
2011-11-10 11:15:00,31.92,31.97,31.74,31.77,34800.0,31.92,31.97,31.74,31.77,34800.0
2011-11-10 11:20:00,31.77,31.88,31.69,31.88,19800.0,31.77,31.88,31.69,31.88,19800.0
2011-11-10 11:25:00,31.88,31.93,31.85,31.87,21900.0,31.88,31.93,31.85,31.87,21900.0
2011-11-10 11:30:00,31.82,31.92,31.76,31.92,30900.0,31.82,31.92,31.76,31.92,30900.0
2011-11-10 11:35:00,31.92,31.96,31.9,31.92,30800.0,31.92,31.96,31.9,31.92,30800.0
2011-11-10 11:40:00,31.92,32.12,31.85,32.11,48300.0,31.92,32.12,31.85,32.11,48300.0
2011-11-10 11:45:00,32.11,32.11,31.99,32.04,30400.0,32.11,32.11,31.99,32.04,30400.0
2011-11-10 11:50:00,32.03,32.2,32.02,32.17,39600.0,32.03,32.2,32.02,32.17,39600.0
2011-11-10 11:55:00,32.18,32.28,32.13,32.27,54500.0,32.18,32.28,32.13,32.27,54500.0
2011-11-10 12:00:00,32.24,32.34,32.23,32.29,70300.0,32.24,32.34,32.23,32.29,70300.0
2011-11-10 12:05:00,32.25,32.3,32.17,32.28,44000.0,32.25,32.3,32.17,32.28,44000.0
2011-11-10 12:10:00,32.28,32.28,32.13,32.17,48100.0,32.28,32.28,32.13,32.17,48100.0
2011-11-10 12:15:00,32.17,32.38,32.16,32.25,78400.0,32.17,32.38,32.16,32.25,78400.0
2011-11-10 12:20:00,32.24,32.32,32.19,32.19,53000.0,32.24,32.32,32.19,32.19,53000.0
2011-11-10 12:25:00,32.21,32.22,32.15,32.15,29400.0,32.21,32.22,32.15,32.15,29400.0
2011-11-10 12:30:00,32.16,32.18,31.95,31.99,28500.0,32.16,32.18,31.95,31.99,28500.0
2011-11-10 12:35:00,32.0,32.06,31.99,32.06,18900.0,32.0,32.06,31.99,32.06,18900.0
2011-11-10 12:40:00,32.05,32.07,31.98,32.02,42000.0,32.05,32.07,31.98,32.02,42000.0
2011-11-10 12:45:00,32.02,32.28,32.02,32.28,50800.0,32.02,32.28,32.02,32.28,50800.0
2011-11-10 12:50:00,32.3,32.3,32.15,32.16,107400.0,32.3,32.3,32.15,32.16,107400.0
2011-11-10 12:55:00,32.17,32.21,32.15,32.19,72800.0,32.17,32.21,32.15,32.19,72800.0
2011-11-10 13:00:00,32.18,32.21,32.15,32.2,42100.0,32.18,32.21,32.15,32.2,42100.0
2011-11-10 13:05:00,32.2,32.21,32.16,32.2,54400.0,32.2,32.21,32.16,32.2,54400.0
2011-11-10 13:10:00,32.2,32.25,32.16,32.19,56600.0,32.2,32.25,32.16,32.19,56600.0
2011-11-10 13:15:00,32.2,32.21,32.13,32.16,46300.0,32.2,32.21,32.13,32.16,46300.0
2011-11-10 13:20:00,32.15,32.15,32.02,32.02,35300.0,32.15,32.15,32.02,32.02,35300.0
2011-11-10 13:25:00,32.02,32.02,31.91,31.96,64900.0,32.02,32.02,31.91,31.96,64900.0
2011-11-10 13:30:00,31.96,32.03,31.95,32.03,43500.0,31.96,32.03,31.95,32.03,43500.0
2011-11-10 13:35:00,32.03,32.04,31.93,31.95,128300.0,32.03,32.04,31.93,31.95,128300.0
2011-11-10 13:40:00,31.95,31.98,31.93,31.96,49100.0,31.95,31.98,31.93,31.96,49100.0
2011-11-10 13:45:00,31.96,31.97,31.93,31.97,35700.0,31.96,31.97,31.93,31.97,35700.0
2011-11-10 13:50:00,31.97,32.0,31.95,31.99,67000.0,31.97,32.0,31.95,31.99,67000.0
2011-11-10 13:55:00,31.98,32.03,31.98,31.98,39700.0,31.98,32.03,31.98,31.98,39700.0
2011-11-10 14:00:00,31.97,32.06,31.97,31.98,97000.0,31.97,32.06,31.97,31.98,97000.0
2011-11-10 14:05:00,31.97,31.99,31.88,31.88,61500.0,31.97,31.99,31.88,31.88,61500.0
2011-11-10 14:10:00,31.88,31.91,31.85,31.91,48300.0,31.88,31.91,31.85,31.91,48300.0
2011-11-10 14:15:00,31.89,32.0,31.85,31.99,133200.0,31.89,32.0,31.85,31.99,133200.0
2011-11-10 14:20:00,31.99,32.04,31.96,32.03,71500.0,31.99,32.04,31.96,32.03,71500.0
2011-11-10 14:25:00,32.03,32.1,31.98,32.07,62900.0,32.03,32.1,31.98,32.07,62900.0
2011-11-10 14:30:00,32.07,32.07,32.0,32.02,27600.0,32.07,32.07,32.0,32.02,27600.0
2011-11-10 14:35:00,32.02,32.05,32.0,32.03,34400.0,32.02,32.05,32.0,32.03,34400.0
2011-11-10 14:40:00,32.03,32.04,31.98,32.02,51900.0,32.03,32.04,31.98,32.02,51900.0
2011-11-10 14:45:00,32.02,32.02,31.96,31.98,32500.0,32.02,32.02,31.96,31.98,32500.0
2011-11-10 14:50:00,31.98,32.04,31.89,31.91,96700.0,31.98,32.04,31.89,31.91,96700.0
2011-11-10 14:55:00,31.92,31.95,31.88,31.9,57600.0,31.92,31.95,31.88,31.9,57600.0
2011-11-10 15:00:00,31.91,31.92,31.75,31.84,88700.0,31.91,31.92,31.75,31.84,88700.0
2011-11-10 15:05:00,31.84,31.9,31.8,31.81,51800.0,31.84,31.9,31.8,31.81,51800.0
2011-11-10 15:10:00,31.8,31.87,31.8,31.87,22500.0,31.8,31.87,31.8,31.87,22500.0
2011-11-10 15:15:00,31.86,31.94,31.83,31.87,46600.0,31.86,31.94,31.83,31.87,46600.0
2011-11-10 15:20:00,31.87,31.91,31.87,31.89,102600.0,31.87,31.91,31.87,31.89,102600.0
2011-11-10 15:25:00,31.9,32.0,31.87,31.96,77200.0,31.9,32.0,31.87,31.96,77200.0
2011-11-10 15:30:00,31.96,31.99,31.89,31.94,67200.0,31.96,31.99,31.89,31.94,67200.0
2011-11-10 15:35:00,31.92,31.95,31.83,31.88,55400.0,31.92,31.95,31.83,31.88,55400.0
2011-11-10 15:40:00,31.89,31.92,31.83,31.86,53000.0,31.89,31.92,31.83,31.86,53000.0
2011-11-10 15:45:00,31.86,31.95,31.86,31.93,57300.0,31.86,31.95,31.86,31.93,57300.0
2011-11-10 15:50:00,31.94,32.0,31.93,32.0,173400.0,31.94,32.0,31.93,32.0,173400.0
2011-11-10 15:55:00,31.99,32.04,31.94,32.01,161100.0,31.99,32.04,31.94,32.01,161100.0
2011-11-11 09:30:00,32.04,32.18,32.0,32.06,86600.0,32.04,32.18,32.0,32.06,86600.0
2011-11-11 09:35:00,32.06,32.18,31.91,32.12,43000.0,32.06,32.18,31.91,32.12,43000.0
2011-11-11 09:40:00,32.13,32.15,31.82,31.88,47400.0,32.13,32.15,31.82,31.88,47400.0
2011-11-11 09:45:00,31.89,31.95,31.79,31.81,38100.0,31.89,31.95,31.79,31.81,38100.0
2011-11-11 09:50:00,31.79,31.9,31.68,31.73,46400.0,31.79,31.9,31.68,31.73,46400.0
2011-11-11 09:55:00,31.72,31.79,31.55,31.6,58600.0,31.72,31.79,31.55,31.6,58600.0
2011-11-11 10:00:00,31.62,31.7,31.52,31.69,55500.0,31.62,31.7,31.52,31.69,55500.0
2011-11-11 10:05:00,31.68,31.74,31.61,31.74,30000.0,31.68,31.74,31.61,31.74,30000.0
2011-11-11 10:10:00,31.74,31.93,31.7,31.92,58300.0,31.74,31.93,31.7,31.92,58300.0
2011-11-11 10:15:00,31.91,31.95,31.84,31.84,27200.0,31.91,31.95,31.84,31.84,27200.0
2011-11-11 10:20:00,31.83,31.86,31.79,31.85,16300.0,31.83,31.86,31.79,31.85,16300.0
2011-11-11 10:25:00,31.84,31.88,31.78,31.85,18700.0,31.84,31.88,31.78,31.85,18700.0
2011-11-11 10:30:00,31.84,32.0,31.84,31.97,19300.0,31.84,32.0,31.84,31.97,19300.0
2011-11-11 10:35:00,31.96,31.98,31.79,31.84,20200.0,31.96,31.98,31.79,31.84,20200.0
2011-11-11 10:40:00,31.84,31.92,31.7,31.89,20100.0,31.84,31.92,31.7,31.89,20100.0
2011-11-11 10:45:00,31.91,31.97,31.82,31.85,18400.0,31.91,31.97,31.82,31.85,18400.0
2011-11-11 10:50:00,31.87,31.87,31.78,31.8,23100.0,31.87,31.87,31.78,31.8,23100.0
2011-11-11 10:55:00,31.78,31.92,31.78,31.81,10200.0,31.78,31.92,31.78,31.81,10200.0
2011-11-11 11:00:00,31.79,31.85,31.78,31.81,19300.0,31.79,31.85,31.78,31.81,19300.0
2011-11-11 11:05:00,31.82,31.85,31.76,31.77,16200.0,31.82,31.85,31.76,31.77,16200.0
2011-11-11 11:10:00,31.77,31.82,31.77,31.78,12400.0,31.77,31.82,31.77,31.78,12400.0
2011-11-11 11:15:00,31.76,31.91,31.76,31.81,16800.0,31.76,31.91,31.76,31.81,16800.0
2011-11-11 11:20:00,31.81,31.85,31.76,31.8,21900.0,31.81,31.85,31.76,31.8,21900.0
2011-11-11 11:25:00,31.81,31.85,31.76,31.81,15300.0,31.81,31.85,31.76,31.81,15300.0
2011-11-11 11:30:00,31.83,31.86,31.75,31.8,22000.0,31.83,31.86,31.75,31.8,22000.0
2011-11-11 11:35:00,31.78,31.78,31.69,31.7,41700.0,31.78,31.78,31.69,31.7,41700.0
2011-11-11 11:40:00,31.69,31.77,31.67,31.77,14200.0,31.69,31.77,31.67,31.77,14200.0
2011-11-11 11:45:00,31.78,31.89,31.78,31.84,14100.0,31.78,31.89,31.78,31.84,14100.0
2011-11-11 11:50:00,31.83,31.83,31.71,31.79,20400.0,31.83,31.83,31.71,31.79,20400.0
2011-11-11 11:55:00,31.76,31.89,31.76,31.88,22800.0,31.76,31.89,31.76,31.88,22800.0
2011-11-11 12:00:00,31.89,31.96,31.84,31.88,12900.0,31.89,31.96,31.84,31.88,12900.0
2011-11-11 12:05:00,31.89,31.97,31.89,31.96,13700.0,31.89,31.97,31.89,31.96,13700.0
2011-11-11 12:10:00,31.96,32.0,31.93,31.98,15200.0,31.96,32.0,31.93,31.98,15200.0
2011-11-11 12:15:00,31.96,31.98,31.9,31.93,9900.0,31.96,31.98,31.9,31.93,9900.0
2011-11-11 12:20:00,31.94,31.94,31.89,31.89,8800.0,31.94,31.94,31.89,31.89,8800.0
2011-11-11 12:25:00,31.9,31.94,31.86,31.89,7100.0,31.9,31.94,31.86,31.89,7100.0
2011-11-11 12:30:00,31.88,31.9,31.84,31.84,9900.0,31.88,31.9,31.84,31.84,9900.0
2011-11-11 12:35:00,31.84,31.91,31.83,31.85,6800.0,31.84,31.91,31.83,31.85,6800.0
2011-11-11 12:40:00,31.86,31.91,31.85,31.87,4500.0,31.86,31.91,31.85,31.87,4500.0
2011-11-11 12:45:00,31.89,31.92,31.89,31.9,19300.0,31.89,31.92,31.89,31.9,19300.0
2011-11-11 12:50:00,31.9,31.91,31.88,31.91,14900.0,31.9,31.91,31.88,31.91,14900.0
2011-11-11 12:55:00,31.9,31.91,31.87,31.88,10200.0,31.9,31.91,31.87,31.88,10200.0
2011-11-11 13:00:00,31.91,31.92,31.85,31.9,23700.0,31.91,31.92,31.85,31.9,23700.0
2011-11-11 13:05:00,31.91,31.93,31.88,31.9,27100.0,31.91,31.93,31.88,31.9,27100.0
2011-11-11 13:10:00,31.9,31.91,31.86,31.86,9800.0,31.9,31.91,31.86,31.86,9800.0
2011-11-11 13:15:00,31.87,31.88,31.84,31.88,8300.0,31.87,31.88,31.84,31.88,8300.0
2011-11-11 13:20:00,31.87,31.9,31.84,31.88,14300.0,31.87,31.9,31.84,31.88,14300.0
2011-11-11 13:25:00,31.87,31.87,31.78,31.8,24000.0,31.87,31.87,31.78,31.8,24000.0
2011-11-11 13:30:00,31.8,31.81,31.75,31.76,21700.0,31.8,31.81,31.75,31.76,21700.0
2011-11-11 13:35:00,31.75,31.8,31.73,31.8,22900.0,31.75,31.8,31.73,31.8,22900.0
2011-11-11 13:40:00,31.8,31.81,31.69,31.7,77700.0,31.8,31.81,31.69,31.7,77700.0
2011-11-11 13:45:00,31.7,31.72,31.68,31.7,29000.0,31.7,31.72,31.68,31.7,29000.0
2011-11-11 13:50:00,31.7,31.7,31.59,31.62,47400.0,31.7,31.7,31.59,31.62,47400.0
2011-11-11 13:55:00,31.62,31.67,31.56,31.62,70600.0,31.62,31.67,31.56,31.62,70600.0
2011-11-11 14:00:00,31.62,31.68,31.6,31.68,27800.0,31.62,31.68,31.6,31.68,27800.0
2011-11-11 14:05:00,31.67,31.69,31.63,31.67,15700.0,31.67,31.69,31.63,31.67,15700.0
2011-11-11 14:10:00,31.67,31.68,31.62,31.64,33400.0,31.67,31.68,31.62,31.64,33400.0
2011-11-11 14:15:00,31.64,31.67,31.58,31.66,34800.0,31.64,31.67,31.58,31.66,34800.0
2011-11-11 14:20:00,31.66,31.68,31.61,31.62,25300.0,31.66,31.68,31.61,31.62,25300.0
2011-11-11 14:25:00,31.61,31.66,31.6,31.63,25600.0,31.61,31.66,31.6,31.63,25600.0
2011-11-11 14:30:00,31.63,31.64,31.58,31.64,26200.0,31.63,31.64,31.58,31.64,26200.0
2011-11-11 14:35:00,31.64,31.66,31.58,31.58,23800.0,31.64,31.66,31.58,31.58,23800.0
2011-11-11 14:40:00,31.57,31.62,31.56,31.58,24500.0,31.57,31.62,31.56,31.58,24500.0
2011-11-11 14:45:00,31.58,31.63,31.56,31.57,29200.0,31.58,31.63,31.56,31.57,29200.0
2011-11-11 14:50:00,31.57,31.59,31.55,31.57,26500.0,31.57,31.59,31.55,31.57,26500.0
2011-11-11 14:55:00,31.57,31.59,31.52,31.59,41300.0,31.57,31.59,31.52,31.59,41300.0
2011-11-11 15:00:00,31.57,31.57,31.51,31.53,50800.0,31.57,31.57,31.51,31.53,50800.0
2011-11-11 15:05:00,31.54,31.54,31.5,31.51,32100.0,31.54,31.54,31.5,31.51,32100.0
2011-11-11 15:10:00,31.5,31.5,31.41,31.44,47300.0,31.5,31.5,31.41,31.44,47300.0
2011-11-11 15:15:00,31.43,31.5,31.42,31.48,35900.0,31.43,31.5,31.42,31.48,35900.0
2011-11-11 15:20:00,31.48,31.54,31.47,31.48,148800.0,31.48,31.54,31.47,31.48,148800.0
2011-11-11 15:25:00,31.48,31.6,31.48,31.59,151500.0,31.48,31.6,31.48,31.59,151500.0
2011-11-11 15:30:00,31.58,31.6,31.52,31.55,97700.0,31.58,31.6,31.52,31.55,97700.0
2011-11-11 15:35:00,31.53,31.53,31.48,31.49,80900.0,31.53,31.53,31.48,31.49,80900.0
2011-11-11 15:40:00,31.49,31.55,31.45,31.54,54900.0,31.49,31.55,31.45,31.54,54900.0
2011-11-11 15:45:00,31.54,31.55,31.45,31.45,77900.0,31.54,31.55,31.45,31.45,77900.0
2011-11-11 15:50:00,31.46,31.49,31.38,31.39,238100.0,31.46,31.49,31.38,31.39,238100.0
2011-11-11 15:55:00,31.38,31.51,31.38,31.39,206700.0,31.38,31.51,31.38,31.39,206700.0
2011-11-14 09:30:00,31.01,31.1,30.65,30.75,102400.0,31.01,31.1,30.65,30.75,102400.0
2011-11-14 09:35:00,30.73,30.79,30.6,30.66,47100.0,30.73,30.79,30.6,30.66,47100.0
2011-11-14 09:40:00,30.66,30.77,30.66,30.73,48000.0,30.66,30.77,30.66,30.73,48000.0
2011-11-14 09:45:00,30.73,30.77,30.55,30.62,57400.0,30.73,30.77,30.55,30.62,57400.0
2011-11-14 09:50:00,30.59,30.65,30.53,30.61,65900.0,30.59,30.65,30.53,30.61,65900.0
2011-11-14 09:55:00,30.6,30.76,30.6,30.73,43700.0,30.6,30.76,30.6,30.73,43700.0
2011-11-14 10:00:00,30.74,30.87,30.6,30.79,82600.0,30.74,30.87,30.6,30.79,82600.0
2011-11-14 10:05:00,30.79,30.79,30.56,30.58,55500.0,30.79,30.79,30.56,30.58,55500.0
2011-11-14 10:10:00,30.57,30.6,30.45,30.5,111900.0,30.57,30.6,30.45,30.5,111900.0
2011-11-14 10:15:00,30.5,30.52,30.34,30.34,60900.0,30.5,30.52,30.34,30.34,60900.0
2011-11-14 10:20:00,30.35,30.4,30.33,30.4,35800.0,30.35,30.4,30.33,30.4,35800.0
2011-11-14 10:25:00,30.4,30.48,30.34,30.34,120500.0,30.4,30.48,30.34,30.34,120500.0
2011-11-14 10:30:00,30.35,30.36,30.21,30.34,55800.0,30.35,30.36,30.21,30.34,55800.0
2011-11-14 10:35:00,30.34,30.4,30.17,30.18,75100.0,30.34,30.4,30.17,30.18,75100.0
2011-11-14 10:40:00,30.18,30.19,29.99,30.11,240200.0,30.18,30.19,29.99,30.11,240200.0
2011-11-14 10:45:00,30.12,30.35,30.1,30.3,211000.0,30.12,30.35,30.1,30.3,211000.0
2011-11-14 10:50:00,30.32,30.37,30.24,30.27,77200.0,30.32,30.37,30.24,30.27,77200.0
2011-11-14 10:55:00,30.27,30.29,30.07,30.14,46100.0,30.27,30.29,30.07,30.14,46100.0
2011-11-14 11:00:00,30.15,30.31,30.15,30.31,26100.0,30.15,30.31,30.15,30.31,26100.0
2011-11-14 11:05:00,30.3,30.44,30.29,30.32,26900.0,30.3,30.44,30.29,30.32,26900.0
2011-11-14 11:10:00,30.34,30.37,30.19,30.19,17800.0,30.34,30.37,30.19,30.19,17800.0
2011-11-14 11:15:00,30.18,30.3,30.18,30.23,18700.0,30.18,30.3,30.18,30.23,18700.0
2011-11-14 11:20:00,30.22,30.28,30.17,30.27,21500.0,30.22,30.28,30.17,30.27,21500.0
2011-11-14 11:25:00,30.27,30.39,30.26,30.3,28400.0,30.27,30.39,30.26,30.3,28400.0
2011-11-14 11:30:00,30.3,30.44,30.3,30.41,32400.0,30.3,30.44,30.3,30.41,32400.0
2011-11-14 11:35:00,30.41,30.41,30.31,30.32,17800.0,30.41,30.41,30.31,30.32,17800.0
2011-11-14 11:40:00,30.32,30.32,30.2,30.22,29600.0,30.32,30.32,30.2,30.22,29600.0
2011-11-14 11:45:00,30.21,30.26,30.16,30.17,35700.0,30.21,30.26,30.16,30.17,35700.0
2011-11-14 11:50:00,30.17,30.24,30.06,30.15,26100.0,30.17,30.24,30.06,30.15,26100.0
2011-11-14 11:55:00,30.15,30.23,30.12,30.14,21800.0,30.15,30.23,30.12,30.14,21800.0
2011-11-14 12:00:00,30.15,30.18,30.1,30.13,10600.0,30.15,30.18,30.1,30.13,10600.0
2011-11-14 12:05:00,30.14,30.18,30.13,30.15,43600.0,30.14,30.18,30.13,30.15,43600.0
2011-11-14 12:10:00,30.14,30.15,30.06,30.07,47600.0,30.14,30.15,30.06,30.07,47600.0
2011-11-14 12:15:00,30.08,30.15,30.08,30.1,33800.0,30.08,30.15,30.08,30.1,33800.0
2011-11-14 12:20:00,30.08,30.1,29.96,30.03,53000.0,30.08,30.1,29.96,30.03,53000.0
2011-11-14 12:25:00,30.02,30.04,29.96,30.01,49800.0,30.02,30.04,29.96,30.01,49800.0
2011-11-14 12:30:00,30.0,30.02,29.89,29.96,38400.0,30.0,30.02,29.89,29.96,38400.0
2011-11-14 12:35:00,29.97,30.05,29.95,29.99,39400.0,29.97,30.05,29.95,29.99,39400.0
2011-11-14 12:40:00,29.99,30.03,29.96,29.99,31200.0,29.99,30.03,29.96,29.99,31200.0
2011-11-14 12:45:00,29.98,30.04,29.9,29.97,79700.0,29.98,30.04,29.9,29.97,79700.0
2011-11-14 12:50:00,29.95,30.01,29.93,29.97,36000.0,29.95,30.01,29.93,29.97,36000.0
2011-11-14 12:55:00,29.95,30.01,29.94,29.97,21900.0,29.95,30.01,29.94,29.97,21900.0
2011-11-14 13:00:00,29.97,30.0,29.95,29.96,17400.0,29.97,30.0,29.95,29.96,17400.0
2011-11-14 13:05:00,29.97,29.97,29.81,29.87,32400.0,29.97,29.97,29.81,29.87,32400.0
2011-11-14 13:10:00,29.87,29.88,29.68,29.75,59800.0,29.87,29.88,29.68,29.75,59800.0
2011-11-14 13:15:00,29.74,29.74,29.6,29.71,83300.0,29.74,29.74,29.6,29.71,83300.0
2011-11-14 13:20:00,29.71,29.8,29.69,29.69,31900.0,29.71,29.8,29.69,29.69,31900.0
2011-11-14 13:25:00,29.68,29.7,29.57,29.63,53300.0,29.68,29.7,29.57,29.63,53300.0
2011-11-14 13:30:00,29.63,29.73,29.62,29.68,47600.0,29.63,29.73,29.62,29.68,47600.0
2011-11-14 13:35:00,29.68,29.77,29.68,29.69,53700.0,29.68,29.77,29.68,29.69,53700.0
2011-11-14 13:40:00,29.68,29.77,29.68,29.72,30800.0,29.68,29.77,29.68,29.72,30800.0
2011-11-14 13:45:00,29.72,29.8,29.72,29.78,63000.0,29.72,29.8,29.72,29.78,63000.0
2011-11-14 13:50:00,29.78,29.78,29.69,29.74,20300.0,29.78,29.78,29.69,29.74,20300.0
2011-11-14 13:55:00,29.75,29.87,29.74,29.86,45300.0,29.75,29.87,29.74,29.86,45300.0
2011-11-14 14:00:00,29.85,29.93,29.84,29.88,28000.0,29.85,29.93,29.84,29.88,28000.0
2011-11-14 14:05:00,29.87,29.92,29.86,29.9,28100.0,29.87,29.92,29.86,29.9,28100.0
2011-11-14 14:10:00,29.89,29.98,29.89,29.95,23900.0,29.89,29.98,29.89,29.95,23900.0
2011-11-14 14:15:00,29.95,29.97,29.86,29.86,30700.0,29.95,29.97,29.86,29.86,30700.0
2011-11-14 14:20:00,29.86,29.96,29.85,29.9,69400.0,29.86,29.96,29.85,29.9,69400.0
2011-11-14 14:25:00,29.9,29.91,29.81,29.87,31200.0,29.9,29.91,29.81,29.87,31200.0
2011-11-14 14:30:00,29.87,29.91,29.86,29.88,34200.0,29.87,29.91,29.86,29.88,34200.0
2011-11-14 14:35:00,29.89,29.94,29.85,29.91,29100.0,29.89,29.94,29.85,29.91,29100.0
2011-11-14 14:40:00,29.91,29.99,29.87,29.99,26300.0,29.91,29.99,29.87,29.99,26300.0
2011-11-14 14:45:00,29.98,30.02,29.97,29.99,39800.0,29.98,30.02,29.97,29.99,39800.0
2011-11-14 14:50:00,29.99,30.0,29.95,29.97,27600.0,29.99,30.0,29.95,29.97,27600.0
2011-11-14 14:55:00,29.95,29.95,29.79,29.84,34700.0,29.95,29.95,29.79,29.84,34700.0
2011-11-14 15:00:00,29.83,29.86,29.78,29.85,38800.0,29.83,29.86,29.78,29.85,38800.0
2011-11-14 15:05:00,29.85,29.96,29.85,29.95,30300.0,29.85,29.96,29.85,29.95,30300.0
2011-11-14 15:10:00,29.95,30.0,29.94,29.97,35300.0,29.95,30.0,29.94,29.97,35300.0
2011-11-14 15:15:00,29.96,29.99,29.91,29.92,33000.0,29.96,29.99,29.91,29.92,33000.0
2011-11-14 15:20:00,29.92,29.97,29.91,29.96,34600.0,29.92,29.97,29.91,29.96,34600.0
2011-11-14 15:25:00,29.96,30.07,29.94,30.02,56400.0,29.96,30.07,29.94,30.02,56400.0
2011-11-14 15:30:00,30.01,30.03,29.98,30.01,61200.0,30.01,30.03,29.98,30.01,61200.0
2011-11-14 15:35:00,30.01,30.05,29.99,30.05,67200.0,30.01,30.05,29.99,30.05,67200.0
2011-11-14 15:40:00,30.05,30.14,30.03,30.13,69900.0,30.05,30.14,30.03,30.13,69900.0
2011-11-14 15:45:00,30.13,30.17,30.1,30.11,67800.0,30.13,30.17,30.1,30.11,67800.0
2011-11-14 15:50:00,30.11,30.13,30.03,30.06,83300.0,30.11,30.13,30.03,30.06,83300.0
2011-11-14 15:55:00,30.05,30.05,29.87,30.02,306400.0,30.05,30.05,29.87,30.02,306400.0
2011-11-15 09:30:00,29.96,29.99,29.85,29.99,35200.0,29.96,29.99,29.85,29.99,35200.0
2011-11-15 09:35:00,29.95,30.07,29.92,30.02,52400.0,29.95,30.07,29.92,30.02,52400.0
2011-11-15 09:40:00,30.02,30.04,29.8,29.84,42400.0,30.02,30.04,29.8,29.84,42400.0
2011-11-15 09:45:00,29.83,30.05,29.83,29.87,38600.0,29.83,30.05,29.83,29.87,38600.0
2011-11-15 09:50:00,29.88,30.05,29.87,30.03,52900.0,29.88,30.05,29.87,30.03,52900.0
2011-11-15 09:55:00,30.02,30.2,30.02,30.05,61200.0,30.02,30.2,30.02,30.05,61200.0
2011-11-15 10:00:00,30.05,30.05,29.94,29.98,55300.0,30.05,30.05,29.94,29.98,55300.0
2011-11-15 10:05:00,29.95,30.04,29.93,29.99,76300.0,29.95,30.04,29.93,29.99,76300.0
2011-11-15 10:10:00,29.99,29.99,29.64,29.68,30500.0,29.99,29.99,29.64,29.68,30500.0
2011-11-15 10:15:00,29.68,29.84,29.66,29.8,18700.0,29.68,29.84,29.66,29.8,18700.0
2011-11-15 10:20:00,29.78,29.9,29.78,29.85,13600.0,29.78,29.9,29.78,29.85,13600.0
2011-11-15 10:25:00,29.86,29.88,29.72,29.73,13800.0,29.86,29.88,29.72,29.73,13800.0
2011-11-15 10:30:00,29.74,29.86,29.68,29.81,18400.0,29.74,29.86,29.68,29.81,18400.0
2011-11-15 10:35:00,29.79,29.85,29.69,29.69,8500.0,29.79,29.85,29.69,29.69,8500.0
2011-11-15 10:40:00,29.72,29.86,29.65,29.77,29600.0,29.72,29.86,29.65,29.77,29600.0
2011-11-15 10:45:00,29.76,29.86,29.68,29.77,21900.0,29.76,29.86,29.68,29.77,21900.0
2011-11-15 10:50:00,29.78,29.85,29.74,29.81,36000.0,29.78,29.85,29.74,29.81,36000.0
2011-11-15 10:55:00,29.8,29.86,29.76,29.83,15000.0,29.8,29.86,29.76,29.83,15000.0
2011-11-15 11:00:00,29.8,29.8,29.71,29.8,12400.0,29.8,29.8,29.71,29.8,12400.0
2011-11-15 11:05:00,29.8,29.83,29.74,29.81,14400.0,29.8,29.83,29.74,29.81,14400.0
2011-11-15 11:10:00,29.81,29.87,29.79,29.85,26100.0,29.81,29.87,29.79,29.85,26100.0
2011-11-15 11:15:00,29.84,29.86,29.7,29.71,31100.0,29.84,29.86,29.7,29.71,31100.0
2011-11-15 11:20:00,29.75,29.81,29.72,29.76,18600.0,29.75,29.81,29.72,29.76,18600.0
2011-11-15 11:25:00,29.76,29.78,29.71,29.71,49600.0,29.76,29.78,29.71,29.71,49600.0
2011-11-15 11:30:00,29.71,29.75,29.5,29.5,29500.0,29.71,29.75,29.5,29.5,29500.0
2011-11-15 11:35:00,29.53,29.55,29.44,29.48,20900.0,29.53,29.55,29.44,29.48,20900.0
2011-11-15 11:40:00,29.48,29.66,29.47,29.59,17800.0,29.48,29.66,29.47,29.59,17800.0
2011-11-15 11:45:00,29.59,29.59,29.46,29.55,122100.0,29.59,29.59,29.46,29.55,122100.0
2011-11-15 11:50:00,29.55,29.59,29.53,29.55,47700.0,29.55,29.59,29.53,29.55,47700.0
2011-11-15 11:55:00,29.54,29.62,29.49,29.54,54800.0,29.54,29.62,29.49,29.54,54800.0
2011-11-15 12:00:00,29.55,29.67,29.52,29.65,53300.0,29.55,29.67,29.52,29.65,53300.0
2011-11-15 12:05:00,29.66,29.73,29.6,29.64,36500.0,29.66,29.73,29.6,29.64,36500.0
2011-11-15 12:10:00,29.64,29.71,29.59,29.7,34100.0,29.64,29.71,29.59,29.7,34100.0
2011-11-15 12:15:00,29.7,29.71,29.6,29.6,17500.0,29.7,29.71,29.6,29.6,17500.0
2011-11-15 12:20:00,29.62,29.65,29.53,29.54,33000.0,29.62,29.65,29.53,29.54,33000.0
2011-11-15 12:25:00,29.54,29.69,29.54,29.67,18900.0,29.54,29.69,29.54,29.67,18900.0
2011-11-15 12:30:00,29.68,29.74,29.65,29.71,33700.0,29.68,29.74,29.65,29.71,33700.0
2011-11-15 12:35:00,29.74,29.82,29.7,29.75,17100.0,29.74,29.82,29.7,29.75,17100.0
2011-11-15 12:40:00,29.73,29.75,29.68,29.68,13400.0,29.73,29.75,29.68,29.68,13400.0
2011-11-15 12:45:00,29.71,29.74,29.6,29.6,9600.0,29.71,29.74,29.6,29.6,9600.0
2011-11-15 12:50:00,29.6,29.67,29.6,29.63,38000.0,29.6,29.67,29.6,29.63,38000.0
2011-11-15 12:55:00,29.63,29.72,29.63,29.69,27200.0,29.63,29.72,29.63,29.69,27200.0
2011-11-15 13:00:00,29.67,29.74,29.66,29.7,29000.0,29.67,29.74,29.66,29.7,29000.0
2011-11-15 13:05:00,29.7,29.71,29.6,29.66,27400.0,29.7,29.71,29.6,29.66,27400.0
2011-11-15 13:10:00,29.65,29.71,29.5,29.53,31700.0,29.65,29.71,29.5,29.53,31700.0
2011-11-15 13:15:00,29.53,29.65,29.53,29.59,19300.0,29.53,29.65,29.53,29.59,19300.0
2011-11-15 13:20:00,29.58,29.59,29.5,29.53,28700.0,29.58,29.59,29.5,29.53,28700.0
2011-11-15 13:25:00,29.53,29.64,29.53,29.58,9500.0,29.53,29.64,29.53,29.58,9500.0
2011-11-15 13:30:00,29.6,29.69,29.59,29.65,20500.0,29.6,29.69,29.59,29.65,20500.0
2011-11-15 13:35:00,29.64,29.7,29.64,29.67,23100.0,29.64,29.7,29.64,29.67,23100.0
2011-11-15 13:40:00,29.69,29.7,29.6,29.61,12400.0,29.69,29.7,29.6,29.61,12400.0
2011-11-15 13:45:00,29.61,29.71,29.61,29.68,20600.0,29.61,29.71,29.61,29.68,20600.0
2011-11-15 13:50:00,29.68,29.74,29.68,29.68,38500.0,29.68,29.74,29.68,29.68,38500.0
2011-11-15 13:55:00,29.68,29.78,29.67,29.77,19800.0,29.68,29.78,29.67,29.77,19800.0
2011-11-15 14:00:00,29.75,29.79,29.73,29.76,15600.0,29.75,29.79,29.73,29.76,15600.0
2011-11-15 14:05:00,29.77,29.83,29.68,29.73,31100.0,29.77,29.83,29.68,29.73,31100.0
2011-11-15 14:10:00,29.73,29.75,29.67,29.68,24000.0,29.73,29.75,29.67,29.68,24000.0
2011-11-15 14:15:00,29.68,29.72,29.67,29.67,13300.0,29.68,29.72,29.67,29.67,13300.0
2011-11-15 14:20:00,29.69,29.75,29.68,29.73,20600.0,29.69,29.75,29.68,29.73,20600.0
2011-11-15 14:25:00,29.73,29.73,29.66,29.72,24200.0,29.73,29.73,29.66,29.72,24200.0
2011-11-15 14:30:00,29.7,29.74,29.7,29.72,19900.0,29.7,29.74,29.7,29.72,19900.0
2011-11-15 14:35:00,29.71,29.71,29.64,29.65,10900.0,29.71,29.71,29.64,29.65,10900.0
2011-11-15 14:40:00,29.65,29.73,29.65,29.7,11200.0,29.65,29.73,29.65,29.7,11200.0
2011-11-15 14:45:00,29.7,29.73,29.66,29.66,23700.0,29.7,29.73,29.66,29.66,23700.0
2011-11-15 14:50:00,29.66,29.7,29.66,29.69,18200.0,29.66,29.7,29.66,29.69,18200.0
2011-11-15 14:55:00,29.69,29.69,29.65,29.67,10100.0,29.69,29.69,29.65,29.67,10100.0
2011-11-15 15:00:00,29.68,29.71,29.65,29.68,23500.0,29.68,29.71,29.65,29.68,23500.0
2011-11-15 15:05:00,29.69,29.71,29.65,29.67,18800.0,29.69,29.71,29.65,29.67,18800.0
2011-11-15 15:10:00,29.66,29.73,29.63,29.64,25900.0,29.66,29.73,29.63,29.64,25900.0
2011-11-15 15:15:00,29.65,29.66,29.61,29.61,33500.0,29.65,29.66,29.61,29.61,33500.0
2011-11-15 15:20:00,29.62,29.64,29.61,29.64,25600.0,29.62,29.64,29.61,29.64,25600.0
2011-11-15 15:25:00,29.64,29.65,29.61,29.64,40600.0,29.64,29.65,29.61,29.64,40600.0
2011-11-15 15:30:00,29.64,29.67,29.62,29.64,40000.0,29.64,29.67,29.62,29.64,40000.0
2011-11-15 15:35:00,29.64,29.76,29.6,29.69,126400.0,29.64,29.76,29.6,29.69,126400.0
2011-11-15 15:40:00,29.69,29.74,29.69,29.74,54600.0,29.69,29.74,29.69,29.74,54600.0
2011-11-15 15:45:00,29.74,29.79,29.71,29.79,70600.0,29.74,29.79,29.71,29.79,70600.0
2011-11-15 15:50:00,29.79,29.8,29.69,29.72,141900.0,29.79,29.8,29.69,29.72,141900.0
2011-11-15 15:55:00,29.73,29.76,29.69,29.7,280600.0,29.73,29.76,29.69,29.7,280600.0
2011-11-16 09:30:00,29.56,29.85,29.51,29.77,88400.0,29.56,29.85,29.51,29.77,88400.0
2011-11-16 09:35:00,29.76,30.0,29.72,29.94,20900.0,29.76,30.0,29.72,29.94,20900.0
2011-11-16 09:40:00,29.96,29.99,29.85,29.95,17800.0,29.96,29.99,29.85,29.95,17800.0
2011-11-16 09:45:00,29.96,29.96,29.75,29.8,32800.0,29.96,29.96,29.75,29.8,32800.0
2011-11-16 09:50:00,29.83,29.98,29.83,29.9,63400.0,29.83,29.98,29.83,29.9,63400.0
2011-11-16 09:55:00,29.91,29.95,29.76,29.76,25100.0,29.91,29.95,29.76,29.76,25100.0
2011-11-16 10:00:00,29.78,29.89,29.75,29.85,17900.0,29.78,29.89,29.75,29.85,17900.0
2011-11-16 10:05:00,29.84,29.92,29.77,29.77,62500.0,29.84,29.92,29.77,29.77,62500.0
2011-11-16 10:10:00,29.77,29.86,29.76,29.82,68200.0,29.77,29.86,29.76,29.82,68200.0
2011-11-16 10:15:00,29.81,29.88,29.76,29.84,72600.0,29.81,29.88,29.76,29.84,72600.0
2011-11-16 10:20:00,29.85,29.86,29.79,29.8,40800.0,29.85,29.86,29.79,29.8,40800.0
2011-11-16 10:25:00,29.82,29.82,29.76,29.79,36600.0,29.82,29.82,29.76,29.79,36600.0
2011-11-16 10:30:00,29.79,29.82,29.75,29.8,49400.0,29.79,29.82,29.75,29.8,49400.0
2011-11-16 10:35:00,29.8,29.82,29.76,29.78,21500.0,29.8,29.82,29.76,29.78,21500.0
2011-11-16 10:40:00,29.79,29.84,29.76,29.8,48100.0,29.79,29.84,29.76,29.8,48100.0
2011-11-16 10:45:00,29.82,29.83,29.76,29.78,49300.0,29.82,29.83,29.76,29.78,49300.0
2011-11-16 10:50:00,29.76,29.81,29.76,29.77,23900.0,29.76,29.81,29.76,29.77,23900.0
2011-11-16 10:55:00,29.78,29.81,29.75,29.8,52000.0,29.78,29.81,29.75,29.8,52000.0
2011-11-16 11:00:00,29.8,29.8,29.74,29.8,47900.0,29.8,29.8,29.74,29.8,47900.0
2011-11-16 11:05:00,29.8,29.8,29.75,29.79,38100.0,29.8,29.8,29.75,29.79,38100.0
2011-11-16 11:10:00,29.79,29.8,29.68,29.75,62000.0,29.79,29.8,29.68,29.75,62000.0
2011-11-16 11:15:00,29.76,29.79,29.72,29.74,29500.0,29.76,29.79,29.72,29.74,29500.0
2011-11-16 11:20:00,29.75,29.79,29.73,29.78,14800.0,29.75,29.79,29.73,29.78,14800.0
2011-11-16 11:25:00,29.77,29.84,29.76,29.81,46200.0,29.77,29.84,29.76,29.81,46200.0
2011-11-16 11:30:00,29.81,29.82,29.76,29.8,39000.0,29.81,29.82,29.76,29.8,39000.0
2011-11-16 11:35:00,29.8,29.8,29.75,29.78,51000.0,29.8,29.8,29.75,29.78,51000.0
2011-11-16 11:40:00,29.79,29.8,29.76,29.77,16800.0,29.79,29.8,29.76,29.77,16800.0
2011-11-16 11:45:00,29.78,29.8,29.71,29.76,28700.0,29.78,29.8,29.71,29.76,28700.0
2011-11-16 11:50:00,29.76,29.77,29.73,29.75,9600.0,29.76,29.77,29.73,29.75,9600.0
2011-11-16 11:55:00,29.75,29.76,29.71,29.74,12200.0,29.75,29.76,29.71,29.74,12200.0
2011-11-16 12:00:00,29.73,29.75,29.72,29.75,19400.0,29.73,29.75,29.72,29.75,19400.0
2011-11-16 12:05:00,29.74,29.75,29.71,29.74,10200.0,29.74,29.75,29.71,29.74,10200.0
2011-11-16 12:10:00,29.73,29.74,29.68,29.72,16100.0,29.73,29.74,29.68,29.72,16100.0
2011-11-16 12:15:00,29.73,29.77,29.72,29.76,15600.0,29.73,29.77,29.72,29.76,15600.0
2011-11-16 12:20:00,29.76,29.79,29.75,29.78,17500.0,29.76,29.79,29.75,29.78,17500.0
2011-11-16 12:25:00,29.77,29.78,29.75,29.78,8300.0,29.77,29.78,29.75,29.78,8300.0
2011-11-16 12:30:00,29.78,29.79,29.77,29.79,9000.0,29.78,29.79,29.77,29.79,9000.0
2011-11-16 12:35:00,29.78,29.83,29.77,29.81,19800.0,29.78,29.83,29.77,29.81,19800.0
2011-11-16 12:40:00,29.82,29.82,29.77,29.77,17500.0,29.82,29.82,29.77,29.77,17500.0
2011-11-16 12:45:00,29.79,29.81,29.75,29.78,11800.0,29.79,29.81,29.75,29.78,11800.0
2011-11-16 12:50:00,29.76,29.82,29.75,29.78,17900.0,29.76,29.82,29.75,29.78,17900.0
2011-11-16 12:55:00,29.78,29.87,29.77,29.85,40700.0,29.78,29.87,29.77,29.85,40700.0
2011-11-16 13:00:00,29.85,29.87,29.77,29.78,29900.0,29.85,29.87,29.77,29.78,29900.0
2011-11-16 13:05:00,29.78,29.79,29.67,29.67,60000.0,29.78,29.79,29.67,29.67,60000.0
2011-11-16 13:10:00,29.66,29.73,29.65,29.7,24200.0,29.66,29.73,29.65,29.7,24200.0
2011-11-16 13:15:00,29.72,29.73,29.69,29.72,26700.0,29.72,29.73,29.69,29.72,26700.0
2011-11-16 13:20:00,29.71,29.75,29.7,29.74,11800.0,29.71,29.75,29.7,29.74,11800.0
2011-11-16 13:25:00,29.73,29.76,29.7,29.74,35200.0,29.73,29.76,29.7,29.74,35200.0
2011-11-16 13:30:00,29.73,29.78,29.73,29.74,36100.0,29.73,29.78,29.73,29.74,36100.0
2011-11-16 13:35:00,29.74,29.76,29.72,29.74,35600.0,29.74,29.76,29.72,29.74,35600.0
2011-11-16 13:40:00,29.74,29.8,29.72,29.77,43200.0,29.74,29.8,29.72,29.77,43200.0
2011-11-16 13:45:00,29.79,29.86,29.79,29.82,14900.0,29.79,29.86,29.79,29.82,14900.0
2011-11-16 13:50:00,29.81,29.88,29.8,29.83,15400.0,29.81,29.88,29.8,29.83,15400.0
2011-11-16 13:55:00,29.84,29.86,29.82,29.85,45600.0,29.84,29.86,29.82,29.85,45600.0
2011-11-16 14:00:00,29.85,29.86,29.81,29.84,36700.0,29.85,29.86,29.81,29.84,36700.0
2011-11-16 14:05:00,29.83,29.85,29.79,29.83,18900.0,29.83,29.85,29.79,29.83,18900.0
2011-11-16 14:10:00,29.84,29.86,29.81,29.82,35300.0,29.84,29.86,29.81,29.82,35300.0
2011-11-16 14:15:00,29.83,29.85,29.82,29.85,18800.0,29.83,29.85,29.82,29.85,18800.0
2011-11-16 14:20:00,29.85,29.86,29.83,29.84,50600.0,29.85,29.86,29.83,29.84,50600.0
2011-11-16 14:25:00,29.83,29.86,29.81,29.81,26000.0,29.83,29.86,29.81,29.81,26000.0
2011-11-16 14:30:00,29.81,29.83,29.77,29.78,28800.0,29.81,29.83,29.77,29.78,28800.0
2011-11-16 14:35:00,29.79,29.81,29.76,29.76,36000.0,29.79,29.81,29.76,29.76,36000.0
2011-11-16 14:40:00,29.77,29.77,29.72,29.73,14600.0,29.77,29.77,29.72,29.73,14600.0
2011-11-16 14:45:00,29.73,29.73,29.68,29.72,13700.0,29.73,29.73,29.68,29.72,13700.0
2011-11-16 14:50:00,29.72,29.74,29.62,29.62,20000.0,29.72,29.74,29.62,29.62,20000.0
2011-11-16 14:55:00,29.62,29.64,29.58,29.6,21600.0,29.62,29.64,29.58,29.6,21600.0
2011-11-16 15:00:00,29.6,29.61,29.55,29.56,18200.0,29.6,29.61,29.55,29.56,18200.0
2011-11-16 15:05:00,29.58,29.59,29.5,29.51,35000.0,29.58,29.59,29.5,29.51,35000.0
2011-11-16 15:10:00,29.52,29.53,29.37,29.39,59100.0,29.52,29.53,29.37,29.39,59100.0
2011-11-16 15:15:00,29.4,29.4,29.27,29.29,49400.0,29.4,29.4,29.27,29.29,49400.0
2011-11-16 15:20:00,29.28,29.35,29.26,29.28,40900.0,29.28,29.35,29.26,29.28,40900.0
2011-11-16 15:25:00,29.28,29.4,29.27,29.31,75100.0,29.28,29.4,29.27,29.31,75100.0
2011-11-16 15:30:00,29.31,29.34,29.29,29.3,88900.0,29.31,29.34,29.29,29.3,88900.0
2011-11-16 15:35:00,29.3,29.32,29.18,29.29,97900.0,29.3,29.32,29.18,29.29,97900.0
2011-11-16 15:40:00,29.28,29.28,29.22,29.25,141100.0,29.28,29.28,29.22,29.25,141100.0
2011-11-16 15:45:00,29.25,29.38,29.23,29.3,75200.0,29.25,29.38,29.23,29.3,75200.0
2011-11-16 15:50:00,29.3,29.35,29.25,29.31,124100.0,29.3,29.35,29.25,29.31,124100.0
2011-11-16 15:55:00,29.31,29.33,29.23,29.27,223500.0,29.31,29.33,29.23,29.27,223500.0
2011-11-17 09:30:00,29.2,29.62,29.13,29.25,41000.0,29.2,29.62,29.13,29.25,41000.0
2011-11-17 09:35:00,29.26,29.28,29.16,29.24,19000.0,29.26,29.28,29.16,29.24,19000.0
2011-11-17 09:40:00,29.23,29.42,29.19,29.3,42100.0,29.23,29.42,29.19,29.3,42100.0
2011-11-17 09:45:00,29.3,29.38,28.89,28.93,38500.0,29.3,29.38,28.89,28.93,38500.0
2011-11-17 09:50:00,28.97,29.07,28.9,28.91,38700.0,28.97,29.07,28.9,28.91,38700.0
2011-11-17 09:55:00,28.9,29.18,28.78,29.18,33200.0,28.9,29.18,28.78,29.18,33200.0
2011-11-17 10:00:00,29.12,29.15,28.97,29.06,24100.0,29.12,29.15,28.97,29.06,24100.0
2011-11-17 10:05:00,29.05,29.1,28.97,29.09,14800.0,29.05,29.1,28.97,29.09,14800.0
2011-11-17 10:10:00,29.13,29.15,29.02,29.14,16600.0,29.13,29.15,29.02,29.14,16600.0
2011-11-17 10:15:00,29.16,29.24,29.16,29.24,16500.0,29.16,29.24,29.16,29.24,16500.0
2011-11-17 10:20:00,29.21,29.31,29.11,29.12,11800.0,29.21,29.31,29.11,29.12,11800.0
2011-11-17 10:25:00,29.15,29.29,29.14,29.29,12500.0,29.15,29.29,29.14,29.29,12500.0
2011-11-17 10:30:00,29.29,29.39,29.21,29.3,44800.0,29.29,29.39,29.21,29.3,44800.0
2011-11-17 10:35:00,29.3,29.32,29.23,29.23,34200.0,29.3,29.32,29.23,29.23,34200.0
2011-11-17 10:40:00,29.23,29.33,29.23,29.31,25900.0,29.23,29.33,29.23,29.31,25900.0
2011-11-17 10:45:00,29.31,29.33,29.18,29.28,51300.0,29.31,29.33,29.18,29.28,51300.0
2011-11-17 10:50:00,29.3,29.35,29.27,29.35,10500.0,29.3,29.35,29.27,29.35,10500.0
2011-11-17 10:55:00,29.33,29.36,29.28,29.28,22300.0,29.33,29.36,29.28,29.28,22300.0
2011-11-17 11:00:00,29.29,29.3,29.19,29.19,12500.0,29.29,29.3,29.19,29.19,12500.0
2011-11-17 11:05:00,29.18,29.22,29.16,29.16,19700.0,29.18,29.22,29.16,29.16,19700.0
2011-11-17 11:10:00,29.19,29.19,29.08,29.15,19400.0,29.19,29.19,29.08,29.15,19400.0
2011-11-17 11:15:00,29.15,29.26,29.14,29.22,13600.0,29.15,29.26,29.14,29.22,13600.0
2011-11-17 11:20:00,29.22,29.33,29.2,29.33,35100.0,29.22,29.33,29.2,29.33,35100.0
2011-11-17 11:25:00,29.33,29.47,29.32,29.32,178500.0,29.33,29.47,29.32,29.32,178500.0
2011-11-17 11:30:00,29.32,29.51,29.3,29.36,21700.0,29.32,29.51,29.3,29.36,21700.0
2011-11-17 11:35:00,29.36,29.41,29.34,29.41,14300.0,29.36,29.41,29.34,29.41,14300.0
2011-11-17 11:40:00,29.41,29.48,29.4,29.48,13300.0,29.41,29.48,29.4,29.48,13300.0
2011-11-17 11:45:00,29.49,29.49,29.39,29.42,9600.0,29.49,29.49,29.39,29.42,9600.0
2011-11-17 11:50:00,29.41,29.47,29.39,29.45,17100.0,29.41,29.47,29.39,29.45,17100.0
2011-11-17 11:55:00,29.45,29.51,29.43,29.5,40300.0,29.45,29.51,29.43,29.5,40300.0
2011-11-17 12:00:00,29.5,29.5,29.4,29.4,13500.0,29.5,29.5,29.4,29.4,13500.0
2011-11-17 12:05:00,29.4,29.4,29.25,29.27,12300.0,29.4,29.4,29.25,29.27,12300.0
2011-11-17 12:10:00,29.27,29.27,29.09,29.09,16100.0,29.27,29.27,29.09,29.09,16100.0
2011-11-17 12:15:00,29.09,29.14,29.08,29.12,12300.0,29.09,29.14,29.08,29.12,12300.0
2011-11-17 12:20:00,29.12,29.16,29.12,29.16,14800.0,29.12,29.16,29.12,29.16,14800.0
2011-11-17 12:25:00,29.15,29.22,29.11,29.13,44600.0,29.15,29.22,29.11,29.13,44600.0
2011-11-17 12:30:00,29.13,29.14,28.97,28.97,161900.0,29.13,29.14,28.97,28.97,161900.0
2011-11-17 12:35:00,29.0,29.04,28.93,28.99,70600.0,29.0,29.04,28.93,28.99,70600.0
2011-11-17 12:40:00,28.99,29.07,28.86,28.99,43600.0,28.99,29.07,28.86,28.99,43600.0
2011-11-17 12:45:00,28.98,29.17,28.95,29.0,62300.0,28.98,29.17,28.95,29.0,62300.0
2011-11-17 12:50:00,29.02,29.08,29.0,29.06,19800.0,29.02,29.08,29.0,29.06,19800.0
2011-11-17 12:55:00,29.05,29.12,29.01,29.1,66200.0,29.05,29.12,29.01,29.1,66200.0
2011-11-17 13:00:00,29.08,29.1,28.99,28.99,27200.0,29.08,29.1,28.99,28.99,27200.0
2011-11-17 13:05:00,28.98,29.02,28.9,29.0,26100.0,28.98,29.02,28.9,29.0,26100.0
2011-11-17 13:10:00,28.98,29.06,28.96,29.04,19100.0,28.98,29.06,28.96,29.04,19100.0
2011-11-17 13:15:00,29.01,29.12,29.0,29.06,22000.0,29.01,29.12,29.0,29.06,22000.0
2011-11-17 13:20:00,29.07,29.07,29.02,29.06,29200.0,29.07,29.07,29.02,29.06,29200.0
2011-11-17 13:25:00,29.07,29.07,28.96,29.01,14300.0,29.07,29.07,28.96,29.01,14300.0
2011-11-17 13:30:00,29.0,29.1,28.98,28.98,33200.0,29.0,29.1,28.98,28.98,33200.0
2011-11-17 13:35:00,28.99,29.03,28.98,29.0,17800.0,28.99,29.03,28.98,29.0,17800.0
2011-11-17 13:40:00,28.99,29.0,28.89,28.94,48600.0,28.99,29.0,28.89,28.94,48600.0
2011-11-17 13:45:00,28.94,29.0,28.89,28.92,22700.0,28.94,29.0,28.89,28.92,22700.0
2011-11-17 13:50:00,28.9,28.91,28.8,28.87,19000.0,28.9,28.91,28.8,28.87,19000.0
2011-11-17 13:55:00,28.86,29.0,28.85,28.91,17800.0,28.86,29.0,28.85,28.91,17800.0
2011-11-17 14:00:00,28.91,28.99,28.87,28.99,42500.0,28.91,28.99,28.87,28.99,42500.0
2011-11-17 14:05:00,28.99,29.0,28.89,28.98,25300.0,28.99,29.0,28.89,28.98,25300.0
2011-11-17 14:10:00,28.97,29.01,28.93,28.95,14600.0,28.97,29.01,28.93,28.95,14600.0
2011-11-17 14:15:00,28.98,29.0,28.93,28.97,27700.0,28.98,29.0,28.93,28.97,27700.0
2011-11-17 14:20:00,28.95,29.02,28.91,28.91,19600.0,28.95,29.02,28.91,28.91,19600.0
2011-11-17 14:25:00,28.91,28.99,28.86,28.96,37900.0,28.91,28.99,28.86,28.96,37900.0
2011-11-17 14:30:00,28.96,28.99,28.92,28.92,20500.0,28.96,28.99,28.92,28.92,20500.0
2011-11-17 14:35:00,28.93,28.97,28.85,28.89,12400.0,28.93,28.97,28.85,28.89,12400.0
2011-11-17 14:40:00,28.87,28.96,28.86,28.92,15200.0,28.87,28.96,28.86,28.92,15200.0
2011-11-17 14:45:00,28.92,28.99,28.9,28.93,15500.0,28.92,28.99,28.9,28.93,15500.0
2011-11-17 14:50:00,28.91,28.96,28.9,28.91,13600.0,28.91,28.96,28.9,28.91,13600.0
2011-11-17 14:55:00,28.92,28.99,28.91,28.94,27100.0,28.92,28.99,28.91,28.94,27100.0
2011-11-17 15:00:00,28.94,29.0,28.92,28.96,33300.0,28.94,29.0,28.92,28.96,33300.0
2011-11-17 15:05:00,28.97,28.99,28.91,28.92,23700.0,28.97,28.99,28.91,28.92,23700.0
2011-11-17 15:10:00,28.93,28.96,28.89,28.9,32800.0,28.93,28.96,28.89,28.9,32800.0
2011-11-17 15:15:00,28.9,28.91,28.84,28.87,11900.0,28.9,28.91,28.84,28.87,11900.0
2011-11-17 15:20:00,28.88,28.95,28.82,28.94,40500.0,28.88,28.95,28.82,28.94,40500.0
2011-11-17 15:25:00,28.94,28.97,28.91,28.94,39900.0,28.94,28.97,28.91,28.94,39900.0
2011-11-17 15:30:00,28.95,28.98,28.9,28.93,55900.0,28.95,28.98,28.9,28.93,55900.0
2011-11-17 15:35:00,28.92,28.97,28.89,28.95,118000.0,28.92,28.97,28.89,28.95,118000.0
2011-11-17 15:40:00,28.96,29.02,28.92,29.0,57000.0,28.96,29.02,28.92,29.0,57000.0
2011-11-17 15:45:00,29.02,29.1,28.97,29.02,117400.0,29.02,29.1,28.97,29.02,117400.0
2011-11-17 15:50:00,29.01,29.01,28.94,28.95,113400.0,29.01,29.01,28.94,28.95,113400.0
2011-11-17 15:55:00,28.95,29.0,28.91,28.97,266100.0,28.95,29.0,28.91,28.97,266100.0
2011-11-18 09:30:00,28.94,29.01,28.41,28.46,94800.0,28.94,29.01,28.41,28.46,94800.0
2011-11-18 09:35:00,28.55,28.83,28.49,28.55,53700.0,28.55,28.83,28.49,28.55,53700.0
2011-11-18 09:40:00,28.6,28.64,28.53,28.54,56600.0,28.6,28.64,28.53,28.54,56600.0
2011-11-18 09:45:00,28.52,28.56,28.4,28.4,22600.0,28.52,28.56,28.4,28.4,22600.0
2011-11-18 09:50:00,28.41,28.41,28.2,28.21,33800.0,28.41,28.41,28.2,28.21,33800.0
2011-11-18 09:55:00,28.22,28.24,28.15,28.22,64800.0,28.22,28.24,28.15,28.22,64800.0
2011-11-18 10:00:00,28.2,28.33,28.19,28.33,180400.0,28.2,28.33,28.19,28.33,180400.0
2011-11-18 10:05:00,28.32,28.39,28.3,28.33,109200.0,28.32,28.39,28.3,28.33,109200.0
2011-11-18 10:10:00,28.33,28.34,28.21,28.3,152200.0,28.33,28.34,28.21,28.3,152200.0
2011-11-18 10:15:00,28.29,28.3,28.1,28.2,37200.0,28.29,28.3,28.1,28.2,37200.0
2011-11-18 10:20:00,28.21,28.3,28.16,28.29,24400.0,28.21,28.3,28.16,28.29,24400.0
2011-11-18 10:25:00,28.29,28.31,28.25,28.29,21200.0,28.29,28.31,28.25,28.29,21200.0
2011-11-18 10:30:00,28.3,28.45,28.29,28.42,24000.0,28.3,28.45,28.29,28.42,24000.0
2011-11-18 10:35:00,28.45,28.5,28.4,28.49,24300.0,28.45,28.5,28.4,28.49,24300.0
2011-11-18 10:40:00,28.48,28.49,28.36,28.36,38100.0,28.48,28.49,28.36,28.36,38100.0
2011-11-18 10:45:00,28.37,28.43,28.36,28.4,23400.0,28.37,28.43,28.36,28.4,23400.0
2011-11-18 10:50:00,28.4,28.42,28.33,28.34,13300.0,28.4,28.42,28.33,28.34,13300.0
2011-11-18 10:55:00,28.34,28.43,28.32,28.38,19100.0,28.34,28.43,28.32,28.38,19100.0
2011-11-18 11:00:00,28.38,28.38,28.32,28.33,34200.0,28.38,28.38,28.32,28.33,34200.0
2011-11-18 11:05:00,28.35,28.35,28.24,28.32,48400.0,28.35,28.35,28.24,28.32,48400.0
2011-11-18 11:10:00,28.33,28.4,28.3,28.4,83100.0,28.33,28.4,28.3,28.4,83100.0
2011-11-18 11:15:00,28.39,28.42,28.36,28.36,32400.0,28.39,28.42,28.36,28.36,32400.0
2011-11-18 11:20:00,28.36,28.39,28.34,28.35,8900.0,28.36,28.39,28.34,28.35,8900.0
2011-11-18 11:25:00,28.34,28.35,28.28,28.28,9600.0,28.34,28.35,28.28,28.28,9600.0
2011-11-18 11:30:00,28.3,28.31,28.18,28.18,13500.0,28.3,28.31,28.18,28.18,13500.0
2011-11-18 11:35:00,28.18,28.18,28.06,28.1,27700.0,28.18,28.18,28.06,28.1,27700.0
2011-11-18 11:40:00,28.08,28.24,28.08,28.2,16900.0,28.08,28.24,28.08,28.2,16900.0
2011-11-18 11:45:00,28.2,28.21,28.07,28.08,11100.0,28.2,28.21,28.07,28.08,11100.0
2011-11-18 11:50:00,28.11,28.11,28.03,28.05,34200.0,28.11,28.11,28.03,28.05,34200.0
2011-11-18 11:55:00,28.07,28.1,28.02,28.05,28700.0,28.07,28.1,28.02,28.05,28700.0
2011-11-18 12:00:00,28.05,28.05,27.98,28.0,31900.0,28.05,28.05,27.98,28.0,31900.0
2011-11-18 12:05:00,27.99,28.01,27.98,28.01,70600.0,27.99,28.01,27.98,28.01,70600.0
2011-11-18 12:10:00,28.03,28.07,28.0,28.07,16200.0,28.03,28.07,28.0,28.07,16200.0
2011-11-18 12:15:00,28.04,28.09,28.03,28.05,26200.0,28.04,28.09,28.03,28.05,26200.0
2011-11-18 12:20:00,28.05,28.05,28.0,28.03,19700.0,28.05,28.05,28.0,28.03,19700.0
2011-11-18 12:25:00,28.02,28.04,27.98,28.02,74000.0,28.02,28.04,27.98,28.02,74000.0
2011-11-18 12:30:00,28.0,28.02,27.98,27.98,42400.0,28.0,28.02,27.98,27.98,42400.0
2011-11-18 12:35:00,27.98,28.01,27.93,27.95,28300.0,27.98,28.01,27.93,27.95,28300.0
2011-11-18 12:40:00,27.96,28.01,27.93,28.0,44700.0,27.96,28.01,27.93,28.0,44700.0
2011-11-18 12:45:00,28.0,28.01,27.97,27.99,54600.0,28.0,28.01,27.97,27.99,54600.0
2011-11-18 12:50:00,27.99,28.0,27.96,27.98,10900.0,27.99,28.0,27.96,27.98,10900.0
2011-11-18 12:55:00,27.99,28.0,27.92,27.93,19200.0,27.99,28.0,27.92,27.93,19200.0
2011-11-18 13:00:00,27.93,28.0,27.92,28.0,82700.0,27.93,28.0,27.92,28.0,82700.0
2011-11-18 13:05:00,28.0,28.0,27.97,27.99,59700.0,28.0,28.0,27.97,27.99,59700.0
2011-11-18 13:10:00,27.99,28.0,27.93,27.95,23000.0,27.99,28.0,27.93,27.95,23000.0
2011-11-18 13:15:00,27.95,27.98,27.93,27.93,10900.0,27.95,27.98,27.93,27.93,10900.0
2011-11-18 13:20:00,27.94,27.95,27.92,27.94,16300.0,27.94,27.95,27.92,27.94,16300.0
2011-11-18 13:25:00,27.95,28.0,27.94,27.99,27400.0,27.95,28.0,27.94,27.99,27400.0
2011-11-18 13:30:00,27.98,28.0,27.97,28.0,17200.0,27.98,28.0,27.97,28.0,17200.0
2011-11-18 13:35:00,27.99,28.0,27.86,27.89,43000.0,27.99,28.0,27.86,27.89,43000.0
2011-11-18 13:40:00,27.9,27.91,27.84,27.87,172600.0,27.9,27.91,27.84,27.87,172600.0
2011-11-18 13:45:00,27.87,27.96,27.87,27.96,62700.0,27.87,27.96,27.87,27.96,62700.0
2011-11-18 13:50:00,27.95,28.03,27.95,28.0,28500.0,27.95,28.03,27.95,28.0,28500.0
2011-11-18 13:55:00,28.0,28.0,27.95,27.97,21200.0,28.0,28.0,27.95,27.97,21200.0
2011-11-18 14:00:00,27.97,28.03,27.93,28.03,17900.0,27.97,28.03,27.93,28.03,17900.0
2011-11-18 14:05:00,28.04,28.16,28.03,28.14,63400.0,28.04,28.16,28.03,28.14,63400.0
2011-11-18 14:10:00,28.13,28.23,28.12,28.19,29700.0,28.13,28.23,28.12,28.19,29700.0
2011-11-18 14:15:00,28.19,28.2,28.12,28.13,20600.0,28.19,28.2,28.12,28.13,20600.0
2011-11-18 14:20:00,28.13,28.21,28.13,28.19,118000.0,28.13,28.21,28.13,28.19,118000.0
2011-11-18 14:25:00,28.17,28.19,28.13,28.18,17900.0,28.17,28.19,28.13,28.18,17900.0
2011-11-18 14:30:00,28.17,28.23,28.17,28.19,29800.0,28.17,28.23,28.17,28.19,29800.0
2011-11-18 14:35:00,28.2,28.3,28.19,28.3,66600.0,28.2,28.3,28.19,28.3,66600.0
2011-11-18 14:40:00,28.3,28.31,28.21,28.3,93800.0,28.3,28.31,28.21,28.3,93800.0
2011-11-18 14:45:00,28.3,28.36,28.3,28.3,28200.0,28.3,28.36,28.3,28.3,28200.0
2011-11-18 14:50:00,28.29,28.33,28.27,28.28,37500.0,28.29,28.33,28.27,28.28,37500.0
2011-11-18 14:55:00,28.27,28.3,28.24,28.3,41100.0,28.27,28.3,28.24,28.3,41100.0
2011-11-18 15:00:00,28.3,28.33,28.26,28.33,34700.0,28.3,28.33,28.26,28.33,34700.0
2011-11-18 15:05:00,28.36,28.39,28.28,28.39,107400.0,28.36,28.39,28.28,28.39,107400.0
2011-11-18 15:10:00,28.37,28.51,28.37,28.51,70100.0,28.37,28.51,28.37,28.51,70100.0
2011-11-18 15:15:00,28.51,28.56,28.5,28.5,58800.0,28.51,28.56,28.5,28.5,58800.0
2011-11-18 15:20:00,28.51,28.55,28.45,28.5,47700.0,28.51,28.55,28.45,28.5,47700.0
2011-11-18 15:25:00,28.5,28.5,28.39,28.4,81600.0,28.5,28.5,28.39,28.4,81600.0
2011-11-18 15:30:00,28.4,28.41,28.34,28.34,108900.0,28.4,28.41,28.34,28.34,108900.0
2011-11-18 15:35:00,28.34,28.36,28.29,28.31,105800.0,28.34,28.36,28.29,28.31,105800.0
2011-11-18 15:40:00,28.31,28.33,28.24,28.24,109800.0,28.31,28.33,28.24,28.24,109800.0
2011-11-18 15:45:00,28.24,28.28,28.18,28.2,112800.0,28.24,28.28,28.18,28.2,112800.0
2011-11-18 15:50:00,28.23,28.29,28.11,28.27,109000.0,28.23,28.29,28.11,28.27,109000.0
2011-11-18 15:55:00,28.28,28.32,28.25,28.29,224500.0,28.28,28.32,28.25,28.29,224500.0
2011-11-21 09:30:00,28.08,28.49,27.5,28.33,134900.0,28.08,28.49,27.5,28.33,134900.0
2011-11-21 09:35:00,28.32,28.4,27.66,27.83,64900.0,28.32,28.4,27.66,27.83,64900.0
2011-11-21 09:40:00,27.87,27.91,27.7,27.79,71700.0,27.87,27.91,27.7,27.79,71700.0
2011-11-21 09:45:00,27.77,28.01,27.64,27.78,137000.0,27.77,28.01,27.64,27.78,137000.0
2011-11-21 09:50:00,27.76,27.76,27.42,27.56,87800.0,27.76,27.76,27.42,27.56,87800.0
2011-11-21 09:55:00,27.55,27.9,27.52,27.56,243400.0,27.55,27.9,27.52,27.56,243400.0
2011-11-21 10:00:00,27.61,27.82,27.59,27.8,158200.0,27.61,27.82,27.59,27.8,158200.0
2011-11-21 10:05:00,27.8,27.82,27.69,27.8,68400.0,27.8,27.82,27.69,27.8,68400.0
2011-11-21 10:10:00,27.8,27.83,27.77,27.79,38000.0,27.8,27.83,27.77,27.79,38000.0
2011-11-21 10:15:00,27.79,27.79,27.64,27.65,50500.0,27.79,27.79,27.64,27.65,50500.0
2011-11-21 10:20:00,27.65,27.86,27.64,27.78,45600.0,27.65,27.86,27.64,27.78,45600.0
2011-11-21 10:25:00,27.82,27.92,27.76,27.76,38500.0,27.82,27.92,27.76,27.76,38500.0
2011-11-21 10:30:00,27.78,27.79,27.68,27.79,49200.0,27.78,27.79,27.68,27.79,49200.0
2011-11-21 10:35:00,27.8,27.8,27.7,27.75,30700.0,27.8,27.8,27.7,27.75,30700.0
2011-11-21 10:40:00,27.75,27.77,27.7,27.7,23300.0,27.75,27.77,27.7,27.7,23300.0
2011-11-21 10:45:00,27.7,27.75,27.69,27.71,33700.0,27.7,27.75,27.69,27.71,33700.0
2011-11-21 10:50:00,27.72,27.75,27.68,27.72,33400.0,27.72,27.75,27.68,27.72,33400.0
2011-11-21 10:55:00,27.71,27.88,27.7,27.84,41000.0,27.71,27.88,27.7,27.84,41000.0
2011-11-21 11:00:00,27.84,27.84,27.71,27.73,27900.0,27.84,27.84,27.71,27.73,27900.0
2011-11-21 11:05:00,27.75,27.78,27.71,27.77,33500.0,27.75,27.78,27.71,27.77,33500.0
2011-11-21 11:10:00,27.76,27.79,27.73,27.76,90300.0,27.76,27.79,27.73,27.76,90300.0
2011-11-21 11:15:00,27.76,27.76,27.71,27.72,72000.0,27.76,27.76,27.71,27.72,72000.0
2011-11-21 11:20:00,27.72,27.78,27.72,27.74,63000.0,27.72,27.78,27.72,27.74,63000.0
2011-11-21 11:25:00,27.74,27.77,27.73,27.74,50700.0,27.74,27.77,27.73,27.74,50700.0
2011-11-21 11:30:00,27.74,27.74,27.68,27.69,29300.0,27.74,27.74,27.68,27.69,29300.0
2011-11-21 11:35:00,27.68,27.71,27.56,27.57,65100.0,27.68,27.71,27.56,27.57,65100.0
2011-11-21 11:40:00,27.57,27.58,27.4,27.44,94400.0,27.57,27.58,27.4,27.44,94400.0
2011-11-21 11:45:00,27.43,27.5,27.4,27.5,50100.0,27.43,27.5,27.4,27.5,50100.0
2011-11-21 11:50:00,27.5,27.63,27.5,27.58,67900.0,27.5,27.63,27.5,27.58,67900.0
2011-11-21 11:55:00,27.58,27.61,27.57,27.6,23400.0,27.58,27.61,27.57,27.6,23400.0
2011-11-21 12:00:00,27.6,27.68,27.58,27.64,22300.0,27.6,27.68,27.58,27.64,22300.0
2011-11-21 12:05:00,27.62,27.63,27.49,27.5,36500.0,27.62,27.63,27.49,27.5,36500.0
2011-11-21 12:10:00,27.5,27.5,27.48,27.49,57500.0,27.5,27.5,27.48,27.49,57500.0
2011-11-21 12:15:00,27.5,27.5,27.48,27.5,27200.0,27.5,27.5,27.48,27.5,27200.0
2011-11-21 12:20:00,27.49,27.5,27.48,27.49,26100.0,27.49,27.5,27.48,27.49,26100.0
2011-11-21 12:25:00,27.49,27.52,27.42,27.44,29200.0,27.49,27.52,27.42,27.44,29200.0
2011-11-21 12:30:00,27.45,27.47,27.42,27.44,11900.0,27.45,27.47,27.42,27.44,11900.0
2011-11-21 12:35:00,27.44,27.47,27.42,27.45,17100.0,27.44,27.47,27.42,27.45,17100.0
2011-11-21 12:40:00,27.45,27.46,27.42,27.42,11300.0,27.45,27.46,27.42,27.42,11300.0
2011-11-21 12:45:00,27.42,27.47,27.41,27.45,20500.0,27.42,27.47,27.41,27.45,20500.0
2011-11-21 12:50:00,27.46,27.47,27.43,27.47,9100.0,27.46,27.47,27.43,27.47,9100.0
2011-11-21 12:55:00,27.48,27.48,27.38,27.4,40000.0,27.48,27.48,27.38,27.4,40000.0
2011-11-21 13:00:00,27.4,27.5,27.4,27.5,17500.0,27.4,27.5,27.4,27.5,17500.0
2011-11-21 13:05:00,27.5,27.62,27.5,27.57,37400.0,27.5,27.62,27.5,27.57,37400.0
2011-11-21 13:10:00,27.56,27.66,27.56,27.57,17600.0,27.56,27.66,27.56,27.57,17600.0
2011-11-21 13:15:00,27.56,27.57,27.54,27.54,18000.0,27.56,27.57,27.54,27.54,18000.0
2011-11-21 13:20:00,27.54,27.57,27.5,27.55,13800.0,27.54,27.57,27.5,27.55,13800.0
2011-11-21 13:25:00,27.55,27.58,27.49,27.5,13600.0,27.55,27.58,27.49,27.5,13600.0
2011-11-21 13:30:00,27.5,27.5,27.42,27.48,21500.0,27.5,27.5,27.42,27.48,21500.0
2011-11-21 13:35:00,27.47,27.5,27.45,27.49,56900.0,27.47,27.5,27.45,27.49,56900.0
2011-11-21 13:40:00,27.49,27.52,27.46,27.5,17400.0,27.49,27.52,27.46,27.5,17400.0
2011-11-21 13:45:00,27.51,27.51,27.41,27.47,16300.0,27.51,27.51,27.41,27.47,16300.0
2011-11-21 13:50:00,27.48,27.51,27.47,27.49,13300.0,27.48,27.51,27.47,27.49,13300.0
2011-11-21 13:55:00,27.49,27.51,27.45,27.47,20800.0,27.49,27.51,27.45,27.47,20800.0
2011-11-21 14:00:00,27.46,27.47,27.43,27.47,21800.0,27.46,27.47,27.43,27.47,21800.0
2011-11-21 14:05:00,27.48,27.48,27.43,27.46,7300.0,27.48,27.48,27.43,27.46,7300.0
2011-11-21 14:10:00,27.46,27.57,27.45,27.54,27800.0,27.46,27.57,27.45,27.54,27800.0
2011-11-21 14:15:00,27.55,27.6,27.5,27.52,15600.0,27.55,27.6,27.5,27.52,15600.0
2011-11-21 14:20:00,27.55,27.57,27.53,27.54,116200.0,27.55,27.57,27.53,27.54,116200.0
2011-11-21 14:25:00,27.54,27.54,27.46,27.53,54500.0,27.54,27.54,27.46,27.53,54500.0
2011-11-21 14:30:00,27.53,27.56,27.49,27.5,127700.0,27.53,27.56,27.49,27.5,127700.0
2011-11-21 14:35:00,27.51,27.57,27.49,27.56,67600.0,27.51,27.57,27.49,27.56,67600.0
2011-11-21 14:40:00,27.56,27.6,27.55,27.58,15900.0,27.56,27.6,27.55,27.58,15900.0
2011-11-21 14:45:00,27.58,27.62,27.58,27.59,20000.0,27.58,27.62,27.58,27.59,20000.0
2011-11-21 14:50:00,27.6,27.62,27.54,27.6,58200.0,27.6,27.62,27.54,27.6,58200.0
2011-11-21 14:55:00,27.59,27.65,27.59,27.64,26900.0,27.59,27.65,27.59,27.64,26900.0
2011-11-21 15:00:00,27.63,27.7,27.61,27.65,62500.0,27.63,27.7,27.61,27.65,62500.0
2011-11-21 15:05:00,27.65,27.75,27.64,27.7,88900.0,27.65,27.75,27.64,27.7,88900.0
2011-11-21 15:10:00,27.7,27.72,27.67,27.71,20700.0,27.7,27.72,27.67,27.71,20700.0
2011-11-21 15:15:00,27.71,27.75,27.68,27.74,81500.0,27.71,27.75,27.68,27.74,81500.0
2011-11-21 15:20:00,27.72,27.78,27.69,27.73,109800.0,27.72,27.78,27.69,27.73,109800.0
2011-11-21 15:25:00,27.73,27.77,27.67,27.74,70100.0,27.73,27.77,27.67,27.74,70100.0
2011-11-21 15:30:00,27.74,27.81,27.69,27.71,124100.0,27.74,27.81,27.69,27.71,124100.0
2011-11-21 15:35:00,27.71,27.74,27.65,27.69,105600.0,27.71,27.74,27.65,27.69,105600.0
2011-11-21 15:40:00,27.69,27.7,27.64,27.65,85500.0,27.69,27.7,27.64,27.65,85500.0
2011-11-21 15:45:00,27.64,27.69,27.63,27.65,111000.0,27.64,27.69,27.63,27.65,111000.0
2011-11-21 15:50:00,27.65,27.67,27.52,27.57,151500.0,27.65,27.67,27.52,27.57,151500.0
2011-11-21 15:55:00,27.57,27.61,27.5,27.54,207700.0,27.57,27.61,27.5,27.54,207700.0
2011-11-22 09:30:00,27.57,27.68,27.34,27.34,42100.0,27.57,27.68,27.34,27.34,42100.0
2011-11-22 09:35:00,27.39,27.63,27.35,27.6,18200.0,27.39,27.63,27.35,27.6,18200.0
2011-11-22 09:40:00,27.59,27.66,27.54,27.56,20800.0,27.59,27.66,27.54,27.56,20800.0
2011-11-22 09:45:00,27.57,27.66,27.49,27.54,35600.0,27.57,27.66,27.49,27.54,35600.0
2011-11-22 09:50:00,27.54,27.79,27.52,27.79,34100.0,27.54,27.79,27.52,27.79,34100.0
2011-11-22 09:55:00,27.79,27.83,27.67,27.71,19200.0,27.79,27.83,27.67,27.71,19200.0
2011-11-22 10:00:00,27.71,27.87,27.7,27.76,94700.0,27.71,27.87,27.7,27.76,94700.0
2011-11-22 10:05:00,27.76,27.77,27.6,27.63,21000.0,27.76,27.77,27.6,27.63,21000.0
2011-11-22 10:10:00,27.65,27.76,27.64,27.64,34100.0,27.65,27.76,27.64,27.64,34100.0
2011-11-22 10:15:00,27.65,27.69,27.61,27.69,43900.0,27.65,27.69,27.61,27.69,43900.0
2011-11-22 10:20:00,27.7,27.76,27.7,27.74,13700.0,27.7,27.76,27.7,27.74,13700.0
2011-11-22 10:25:00,27.73,27.78,27.64,27.64,32300.0,27.73,27.78,27.64,27.64,32300.0
2011-11-22 10:30:00,27.65,27.74,27.63,27.66,30200.0,27.65,27.74,27.63,27.66,30200.0
2011-11-22 10:35:00,27.66,27.74,27.56,27.74,16200.0,27.66,27.74,27.56,27.74,16200.0
2011-11-22 10:40:00,27.74,27.85,27.74,27.8,24500.0,27.74,27.85,27.74,27.8,24500.0
2011-11-22 10:45:00,27.82,27.92,27.82,27.87,85100.0,27.82,27.92,27.82,27.87,85100.0
2011-11-22 10:50:00,27.87,27.98,27.85,27.98,39800.0,27.87,27.98,27.85,27.98,39800.0
2011-11-22 10:55:00,27.97,27.98,27.7,27.76,37600.0,27.97,27.98,27.7,27.76,37600.0
2011-11-22 11:00:00,27.76,27.81,27.71,27.73,11300.0,27.76,27.81,27.71,27.73,11300.0
2011-11-22 11:05:00,27.72,27.77,27.63,27.75,22500.0,27.72,27.77,27.63,27.75,22500.0
2011-11-22 11:10:00,27.75,27.8,27.7,27.71,11700.0,27.75,27.8,27.7,27.71,11700.0
2011-11-22 11:15:00,27.71,27.73,27.66,27.72,13400.0,27.71,27.73,27.66,27.72,13400.0
2011-11-22 11:20:00,27.72,27.73,27.58,27.63,13100.0,27.72,27.73,27.58,27.63,13100.0
2011-11-22 11:25:00,27.63,27.71,27.62,27.7,10800.0,27.63,27.71,27.62,27.7,10800.0
2011-11-22 11:30:00,27.69,27.71,27.62,27.62,11300.0,27.69,27.71,27.62,27.62,11300.0
2011-11-22 11:35:00,27.63,27.69,27.61,27.65,12100.0,27.63,27.69,27.61,27.65,12100.0
2011-11-22 11:40:00,27.65,27.65,27.53,27.55,13600.0,27.65,27.65,27.53,27.55,13600.0
2011-11-22 11:45:00,27.55,27.56,27.51,27.52,12600.0,27.55,27.56,27.51,27.52,12600.0
2011-11-22 11:50:00,27.53,27.63,27.52,27.61,9300.0,27.53,27.63,27.52,27.61,9300.0
2011-11-22 11:55:00,27.6,27.66,27.57,27.66,12500.0,27.6,27.66,27.57,27.66,12500.0
2011-11-22 12:00:00,27.65,27.69,27.63,27.66,14600.0,27.65,27.69,27.63,27.66,14600.0
2011-11-22 12:05:00,27.68,27.82,27.68,27.8,16000.0,27.68,27.82,27.68,27.8,16000.0
2011-11-22 12:10:00,27.81,27.82,27.74,27.8,32200.0,27.81,27.82,27.74,27.8,32200.0
2011-11-22 12:15:00,27.8,27.88,27.79,27.84,25000.0,27.8,27.88,27.79,27.84,25000.0
2011-11-22 12:20:00,27.83,27.86,27.81,27.85,5600.0,27.83,27.86,27.81,27.85,5600.0
2011-11-22 12:25:00,27.84,27.87,27.8,27.82,23300.0,27.84,27.87,27.8,27.82,23300.0
2011-11-22 12:30:00,27.82,27.89,27.79,27.89,13300.0,27.82,27.89,27.79,27.89,13300.0
2011-11-22 12:35:00,27.88,27.92,27.87,27.9,9500.0,27.88,27.92,27.87,27.9,9500.0
2011-11-22 12:40:00,27.89,28.0,27.89,27.99,34600.0,27.89,28.0,27.89,27.99,34600.0
2011-11-22 12:45:00,28.0,28.07,27.98,28.01,84100.0,28.0,28.07,27.98,28.01,84100.0
2011-11-22 12:50:00,28.0,28.06,28.0,28.06,15200.0,28.0,28.06,28.0,28.06,15200.0
2011-11-22 12:55:00,28.07,28.09,28.04,28.07,19100.0,28.07,28.09,28.04,28.07,19100.0
2011-11-22 13:00:00,28.07,28.16,28.06,28.13,30800.0,28.07,28.16,28.06,28.13,30800.0
2011-11-22 13:05:00,28.13,28.13,28.0,28.03,15800.0,28.13,28.13,28.0,28.03,15800.0
2011-11-22 13:10:00,28.02,28.05,27.97,28.04,9400.0,28.02,28.05,27.97,28.04,9400.0
2011-11-22 13:15:00,28.05,28.13,28.04,28.13,19400.0,28.05,28.13,28.04,28.13,19400.0
2011-11-22 13:20:00,28.12,28.14,28.07,28.14,32800.0,28.12,28.14,28.07,28.14,32800.0
2011-11-22 13:25:00,28.14,28.15,28.11,28.11,17300.0,28.14,28.15,28.11,28.11,17300.0
2011-11-22 13:30:00,28.11,28.25,28.11,28.25,57700.0,28.11,28.25,28.11,28.25,57700.0
2011-11-22 13:35:00,28.25,28.31,28.25,28.28,29000.0,28.25,28.31,28.25,28.28,29000.0
2011-11-22 13:40:00,28.27,28.29,28.18,28.25,33600.0,28.27,28.29,28.18,28.25,33600.0
2011-11-22 13:45:00,28.25,28.26,28.2,28.21,37000.0,28.25,28.26,28.2,28.21,37000.0
2011-11-22 13:50:00,28.21,28.21,28.15,28.2,23300.0,28.21,28.21,28.15,28.2,23300.0
2011-11-22 13:55:00,28.2,28.25,28.18,28.24,20300.0,28.2,28.25,28.18,28.24,20300.0
2011-11-22 14:00:00,28.25,28.28,28.19,28.19,21800.0,28.25,28.28,28.19,28.19,21800.0
2011-11-22 14:05:00,28.19,28.3,28.13,28.3,58100.0,28.19,28.3,28.13,28.3,58100.0
2011-11-22 14:10:00,28.3,28.3,28.2,28.21,65500.0,28.3,28.3,28.2,28.21,65500.0
2011-11-22 14:15:00,28.2,28.22,28.18,28.18,27100.0,28.2,28.22,28.18,28.18,27100.0
2011-11-22 14:20:00,28.18,28.19,28.12,28.15,27200.0,28.18,28.19,28.12,28.15,27200.0
2011-11-22 14:25:00,28.15,28.17,28.09,28.13,80400.0,28.15,28.17,28.09,28.13,80400.0
2011-11-22 14:30:00,28.09,28.13,28.08,28.1,26300.0,28.09,28.13,28.08,28.1,26300.0
2011-11-22 14:35:00,28.09,28.09,28.0,28.01,35100.0,28.09,28.09,28.0,28.01,35100.0
2011-11-22 14:40:00,28.0,28.07,28.0,28.02,15300.0,28.0,28.07,28.0,28.02,15300.0
2011-11-22 14:45:00,28.04,28.05,28.0,28.01,26400.0,28.04,28.05,28.0,28.01,26400.0
2011-11-22 14:50:00,28.02,28.03,28.0,28.01,28900.0,28.02,28.03,28.0,28.01,28900.0
2011-11-22 14:55:00,28.01,28.03,28.0,28.01,39200.0,28.01,28.03,28.0,28.01,39200.0
2011-11-22 15:00:00,28.01,28.05,28.0,28.01,22800.0,28.01,28.05,28.0,28.01,22800.0
2011-11-22 15:05:00,28.01,28.06,28.0,28.01,70100.0,28.01,28.06,28.0,28.01,70100.0
2011-11-22 15:10:00,28.01,28.05,28.0,28.05,29000.0,28.01,28.05,28.0,28.05,29000.0
2011-11-22 15:15:00,28.05,28.09,28.03,28.07,16300.0,28.05,28.09,28.03,28.07,16300.0
2011-11-22 15:20:00,28.05,28.06,28.0,28.05,20400.0,28.05,28.06,28.0,28.05,20400.0
2011-11-22 15:25:00,28.05,28.05,28.0,28.05,20300.0,28.05,28.05,28.0,28.05,20300.0
2011-11-22 15:30:00,28.05,28.07,28.01,28.03,30000.0,28.05,28.07,28.01,28.03,30000.0
2011-11-22 15:35:00,28.04,28.11,28.04,28.04,41100.0,28.04,28.11,28.04,28.04,41100.0
2011-11-22 15:40:00,28.05,28.09,28.0,28.0,72300.0,28.05,28.09,28.0,28.0,72300.0
2011-11-22 15:45:00,28.0,28.02,27.96,28.0,120700.0,28.0,28.02,27.96,28.0,120700.0
2011-11-22 15:50:00,27.99,28.01,27.94,27.98,90400.0,27.99,28.01,27.94,27.98,90400.0
2011-11-22 15:55:00,27.98,28.01,27.89,27.92,218500.0,27.98,28.01,27.89,27.92,218500.0
2011-11-23 09:30:00,27.75,27.84,27.57,27.75,68800.0,27.75,27.84,27.57,27.75,68800.0
2011-11-23 09:35:00,27.7,27.74,27.54,27.69,33000.0,27.7,27.74,27.54,27.69,33000.0
2011-11-23 09:40:00,27.64,27.64,27.55,27.59,18700.0,27.64,27.64,27.55,27.59,18700.0
2011-11-23 09:45:00,27.57,27.81,27.57,27.81,59900.0,27.57,27.81,27.57,27.81,59900.0
2011-11-23 09:50:00,27.76,27.79,27.7,27.75,43700.0,27.76,27.79,27.7,27.75,43700.0
2011-11-23 09:55:00,27.75,27.79,27.69,27.73,16500.0,27.75,27.79,27.69,27.73,16500.0
2011-11-23 10:00:00,27.71,27.77,27.61,27.75,33800.0,27.71,27.77,27.61,27.75,33800.0
2011-11-23 10:05:00,27.76,27.89,27.73,27.76,62700.0,27.76,27.89,27.73,27.76,62700.0
2011-11-23 10:10:00,27.73,27.75,27.47,27.47,23000.0,27.73,27.75,27.47,27.47,23000.0
2011-11-23 10:15:00,27.46,27.46,27.31,27.31,46900.0,27.46,27.46,27.31,27.31,46900.0
2011-11-23 10:20:00,27.33,27.39,27.31,27.31,35600.0,27.33,27.39,27.31,27.31,35600.0
2011-11-23 10:25:00,27.31,27.38,27.3,27.33,15700.0,27.31,27.38,27.3,27.33,15700.0
2011-11-23 10:30:00,27.32,27.33,27.12,27.22,28600.0,27.32,27.33,27.12,27.22,28600.0
2011-11-23 10:35:00,27.25,27.25,27.07,27.21,25900.0,27.25,27.25,27.07,27.21,25900.0
2011-11-23 10:40:00,27.22,27.25,27.1,27.12,10200.0,27.22,27.25,27.1,27.12,10200.0
2011-11-23 10:45:00,27.11,27.2,27.11,27.14,10200.0,27.11,27.2,27.11,27.14,10200.0
2011-11-23 10:50:00,27.12,27.19,27.11,27.17,10200.0,27.12,27.19,27.11,27.17,10200.0
2011-11-23 10:55:00,27.17,27.29,27.17,27.26,66000.0,27.17,27.29,27.17,27.26,66000.0
2011-11-23 11:00:00,27.25,27.28,27.25,27.25,13900.0,27.25,27.28,27.25,27.25,13900.0
2011-11-23 11:05:00,27.26,27.28,27.1,27.11,19600.0,27.26,27.28,27.1,27.11,19600.0
2011-11-23 11:10:00,27.1,27.16,27.08,27.13,18400.0,27.1,27.16,27.08,27.13,18400.0
2011-11-23 11:15:00,27.12,27.13,26.96,27.11,62100.0,27.12,27.13,26.96,27.11,62100.0
2011-11-23 11:20:00,27.12,27.13,27.01,27.06,7100.0,27.12,27.13,27.01,27.06,7100.0
2011-11-23 11:25:00,27.06,27.12,27.05,27.07,13900.0,27.06,27.12,27.05,27.07,13900.0
2011-11-23 11:30:00,27.06,27.06,26.99,27.01,12800.0,27.06,27.06,26.99,27.01,12800.0
2011-11-23 11:35:00,26.99,27.11,26.96,27.11,16100.0,26.99,27.11,26.96,27.11,16100.0
2011-11-23 11:40:00,27.1,27.2,27.1,27.17,11100.0,27.1,27.2,27.1,27.17,11100.0
2011-11-23 11:45:00,27.16,27.19,27.14,27.17,4600.0,27.16,27.19,27.14,27.17,4600.0
2011-11-23 11:50:00,27.16,27.17,27.08,27.09,8500.0,27.16,27.17,27.08,27.09,8500.0
2011-11-23 11:55:00,27.05,27.16,27.03,27.16,8400.0,27.05,27.16,27.03,27.16,8400.0
2011-11-23 12:00:00,27.12,27.19,27.11,27.19,8400.0,27.12,27.19,27.11,27.19,8400.0
2011-11-23 12:05:00,27.17,27.18,27.13,27.15,8600.0,27.17,27.18,27.13,27.15,8600.0
2011-11-23 12:10:00,27.14,27.15,27.11,27.12,7500.0,27.14,27.15,27.11,27.12,7500.0
2011-11-23 12:15:00,27.12,27.16,27.08,27.13,7900.0,27.12,27.16,27.08,27.13,7900.0
2011-11-23 12:20:00,27.13,27.13,27.08,27.11,3400.0,27.13,27.13,27.08,27.11,3400.0
2011-11-23 12:25:00,27.09,27.09,27.04,27.07,8400.0,27.09,27.09,27.04,27.07,8400.0
2011-11-23 12:30:00,27.08,27.09,27.03,27.03,5700.0,27.08,27.09,27.03,27.03,5700.0
2011-11-23 12:35:00,27.03,27.08,27.03,27.07,7300.0,27.03,27.08,27.03,27.07,7300.0
2011-11-23 12:40:00,27.06,27.08,27.02,27.05,4900.0,27.06,27.08,27.02,27.05,4900.0
2011-11-23 12:45:00,27.05,27.06,26.99,26.99,11200.0,27.05,27.06,26.99,26.99,11200.0
2011-11-23 12:50:00,27.01,27.11,27.01,27.1,6700.0,27.01,27.11,27.01,27.1,6700.0
2011-11-23 12:55:00,27.08,27.11,27.06,27.08,4000.0,27.08,27.11,27.06,27.08,4000.0
2011-11-23 13:00:00,27.09,27.12,27.06,27.1,12400.0,27.09,27.12,27.06,27.1,12400.0
2011-11-23 13:05:00,27.09,27.17,27.09,27.12,7700.0,27.09,27.17,27.09,27.12,7700.0
2011-11-23 13:10:00,27.15,27.19,27.09,27.09,16000.0,27.15,27.19,27.09,27.09,16000.0
2011-11-23 13:15:00,27.07,27.13,27.07,27.12,3400.0,27.07,27.13,27.07,27.12,3400.0
2011-11-23 13:20:00,27.15,27.15,27.09,27.11,3500.0,27.15,27.15,27.09,27.11,3500.0
2011-11-23 13:25:00,27.1,27.16,27.1,27.14,7200.0,27.1,27.16,27.1,27.14,7200.0
2011-11-23 13:30:00,27.14,27.14,27.11,27.13,2900.0,27.14,27.14,27.11,27.13,2900.0
2011-11-23 13:35:00,27.12,27.16,27.11,27.13,4600.0,27.12,27.16,27.11,27.13,4600.0
2011-11-23 13:40:00,27.12,27.13,27.07,27.07,5100.0,27.12,27.13,27.07,27.07,5100.0
2011-11-23 13:45:00,27.05,27.09,27.05,27.08,9000.0,27.05,27.09,27.05,27.08,9000.0
2011-11-23 13:50:00,27.07,27.21,27.07,27.2,35400.0,27.07,27.21,27.07,27.2,35400.0
2011-11-23 13:55:00,27.2,27.2,27.11,27.13,7600.0,27.2,27.2,27.11,27.13,7600.0
2011-11-23 14:00:00,27.13,27.16,27.11,27.14,6200.0,27.13,27.16,27.11,27.14,6200.0
2011-11-23 14:05:00,27.13,27.15,27.1,27.14,8800.0,27.13,27.15,27.1,27.14,8800.0
2011-11-23 14:10:00,27.14,27.14,27.03,27.03,19400.0,27.14,27.14,27.03,27.03,19400.0
2011-11-23 14:15:00,27.03,27.06,27.0,27.06,13600.0,27.03,27.06,27.0,27.06,13600.0
2011-11-23 14:20:00,27.06,27.12,27.03,27.11,11600.0,27.06,27.12,27.03,27.11,11600.0
2011-11-23 14:25:00,27.11,27.11,27.06,27.1,11000.0,27.11,27.11,27.06,27.1,11000.0
2011-11-23 14:30:00,27.09,27.12,27.02,27.09,32000.0,27.09,27.12,27.02,27.09,32000.0
2011-11-23 14:35:00,27.08,27.1,27.06,27.08,18000.0,27.08,27.1,27.06,27.08,18000.0
2011-11-23 14:40:00,27.07,27.1,27.06,27.07,16600.0,27.07,27.1,27.06,27.07,16600.0
2011-11-23 14:45:00,27.07,27.1,27.05,27.06,16200.0,27.07,27.1,27.05,27.06,16200.0
2011-11-23 14:50:00,27.06,27.09,27.05,27.08,10300.0,27.06,27.09,27.05,27.08,10300.0
2011-11-23 14:55:00,27.08,27.11,27.04,27.1,16400.0,27.08,27.11,27.04,27.1,16400.0
2011-11-23 15:00:00,27.1,27.19,27.07,27.13,22400.0,27.1,27.19,27.07,27.13,22400.0
2011-11-23 15:05:00,27.13,27.19,27.09,27.17,27200.0,27.13,27.19,27.09,27.17,27200.0
2011-11-23 15:10:00,27.15,27.24,27.15,27.22,17500.0,27.15,27.24,27.15,27.22,17500.0
2011-11-23 15:15:00,27.23,27.27,27.19,27.23,15900.0,27.23,27.27,27.19,27.23,15900.0
2011-11-23 15:20:00,27.21,27.24,27.16,27.19,16600.0,27.21,27.24,27.16,27.19,16600.0
2011-11-23 15:25:00,27.18,27.22,27.16,27.18,17500.0,27.18,27.22,27.16,27.18,17500.0
2011-11-23 15:30:00,27.18,27.2,27.13,27.18,20100.0,27.18,27.2,27.13,27.18,20100.0
2011-11-23 15:35:00,27.21,27.21,27.16,27.18,17800.0,27.21,27.21,27.16,27.18,17800.0
2011-11-23 15:40:00,27.17,27.26,27.17,27.26,39400.0,27.17,27.26,27.17,27.26,39400.0
2011-11-23 15:45:00,27.24,27.24,27.09,27.1,43500.0,27.24,27.24,27.09,27.1,43500.0
2011-11-23 15:50:00,27.09,27.13,27.04,27.07,51600.0,27.09,27.13,27.04,27.07,51600.0
2011-11-23 15:55:00,27.07,27.08,26.89,26.91,175900.0,27.07,27.08,26.89,26.91,175900.0
2011-11-25 09:30:00,26.8,27.23,26.64,26.8,40100.0,26.8,27.23,26.64,26.8,40100.0
2011-11-25 09:35:00,26.77,26.95,26.73,26.91,33900.0,26.77,26.95,26.73,26.91,33900.0
2011-11-25 09:40:00,26.91,27.13,26.84,27.0,26000.0,26.91,27.13,26.84,27.0,26000.0
2011-11-25 09:45:00,27.01,27.04,26.86,26.91,10600.0,27.01,27.04,26.86,26.91,10600.0
2011-11-25 09:50:00,26.91,26.98,26.88,26.91,8500.0,26.91,26.98,26.88,26.91,8500.0
2011-11-25 09:55:00,26.91,26.98,26.87,26.87,6900.0,26.91,26.98,26.87,26.87,6900.0
2011-11-25 10:00:00,26.87,26.98,26.85,26.93,7100.0,26.87,26.98,26.85,26.93,7100.0
2011-11-25 10:05:00,26.93,26.95,26.88,26.89,18200.0,26.93,26.95,26.88,26.89,18200.0
2011-11-25 10:10:00,26.88,26.98,26.81,26.85,9700.0,26.88,26.98,26.81,26.85,9700.0
2011-11-25 10:15:00,26.85,26.91,26.82,26.91,10800.0,26.85,26.91,26.82,26.91,10800.0
2011-11-25 10:20:00,26.89,26.9,26.76,26.82,8400.0,26.89,26.9,26.76,26.82,8400.0
2011-11-25 10:25:00,26.82,26.83,26.72,26.73,8500.0,26.82,26.83,26.72,26.73,8500.0
2011-11-25 10:30:00,26.74,26.76,26.69,26.71,11800.0,26.74,26.76,26.69,26.71,11800.0
2011-11-25 10:35:00,26.71,26.81,26.71,26.75,6100.0,26.71,26.81,26.71,26.75,6100.0
2011-11-25 10:40:00,26.75,26.8,26.75,26.8,4400.0,26.75,26.8,26.75,26.8,4400.0
2011-11-25 10:45:00,26.82,26.83,26.76,26.78,7700.0,26.82,26.83,26.76,26.78,7700.0
2011-11-25 10:50:00,26.77,26.79,26.7,26.71,25700.0,26.77,26.79,26.7,26.71,25700.0
2011-11-25 10:55:00,26.72,26.76,26.69,26.69,11600.0,26.72,26.76,26.69,26.69,11600.0
2011-11-25 11:00:00,26.69,26.73,26.63,26.67,28000.0,26.69,26.73,26.63,26.67,28000.0
2011-11-25 11:05:00,26.67,26.71,26.66,26.67,15700.0,26.67,26.71,26.66,26.67,15700.0
2011-11-25 11:10:00,26.68,26.72,26.63,26.65,25800.0,26.68,26.72,26.63,26.65,25800.0
2011-11-25 11:15:00,26.67,26.67,26.51,26.56,32800.0,26.67,26.67,26.51,26.56,32800.0
2011-11-25 11:20:00,26.55,26.59,26.54,26.58,15200.0,26.55,26.59,26.54,26.58,15200.0
2011-11-25 11:25:00,26.58,26.66,26.56,26.62,25500.0,26.58,26.66,26.56,26.62,25500.0
2011-11-25 11:30:00,26.61,26.65,26.58,26.6,11900.0,26.61,26.65,26.58,26.6,11900.0
2011-11-25 11:35:00,26.6,26.61,26.53,26.59,14200.0,26.6,26.61,26.53,26.59,14200.0
2011-11-25 11:40:00,26.6,26.61,26.52,26.58,17000.0,26.6,26.61,26.52,26.58,17000.0
2011-11-25 11:45:00,26.58,26.6,26.53,26.56,10700.0,26.58,26.6,26.53,26.56,10700.0
2011-11-25 11:50:00,26.56,26.61,26.52,26.54,20100.0,26.56,26.61,26.52,26.54,20100.0
2011-11-25 11:55:00,26.54,26.61,26.5,26.54,14200.0,26.54,26.61,26.5,26.54,14200.0
2011-11-25 12:00:00,26.53,26.62,26.51,26.59,14500.0,26.53,26.62,26.51,26.59,14500.0
2011-11-25 12:05:00,26.58,26.65,26.56,26.56,12200.0,26.58,26.65,26.56,26.56,12200.0
2011-11-25 12:10:00,26.58,26.62,26.56,26.6,20800.0,26.58,26.62,26.56,26.6,20800.0
2011-11-25 12:15:00,26.61,26.66,26.57,26.61,18800.0,26.61,26.66,26.57,26.61,18800.0
2011-11-25 12:20:00,26.6,26.63,26.57,26.63,14200.0,26.6,26.63,26.57,26.63,14200.0
2011-11-25 12:25:00,26.61,26.68,26.58,26.68,18700.0,26.61,26.68,26.58,26.68,18700.0
2011-11-25 12:30:00,26.67,26.76,26.67,26.73,37900.0,26.67,26.76,26.67,26.73,37900.0
2011-11-25 12:35:00,26.74,26.76,26.7,26.75,30100.0,26.74,26.76,26.7,26.75,30100.0
2011-11-25 12:40:00,26.76,26.76,26.7,26.72,31300.0,26.76,26.76,26.7,26.72,31300.0
2011-11-25 12:45:00,26.73,26.73,26.68,26.7,20400.0,26.73,26.73,26.68,26.7,20400.0
2011-11-25 12:50:00,26.7,26.78,26.7,26.7,33900.0,26.7,26.78,26.7,26.7,33900.0
2011-11-25 12:55:00,26.71,26.71,26.59,26.6,45600.0,26.71,26.71,26.59,26.6,45600.0
2011-11-28 09:30:00,27.13,27.28,26.8,26.87,52500.0,27.13,27.28,26.8,26.87,52500.0
2011-11-28 09:35:00,26.9,27.47,26.86,27.3,104400.0,26.9,27.47,26.86,27.3,104400.0
2011-11-28 09:40:00,27.33,27.45,27.25,27.4,29600.0,27.33,27.45,27.25,27.4,29600.0
2011-11-28 09:45:00,27.45,27.45,27.36,27.39,35600.0,27.45,27.45,27.36,27.39,35600.0
2011-11-28 09:50:00,27.39,27.49,27.32,27.42,44100.0,27.39,27.49,27.32,27.42,44100.0
2011-11-28 09:55:00,27.4,27.48,27.37,27.45,16800.0,27.4,27.48,27.37,27.45,16800.0
2011-11-28 10:00:00,27.47,27.55,27.35,27.37,16300.0,27.47,27.55,27.35,27.37,16300.0
2011-11-28 10:05:00,27.37,27.51,27.37,27.49,48600.0,27.37,27.51,27.37,27.49,48600.0
2011-11-28 10:10:00,27.48,27.51,27.42,27.42,54100.0,27.48,27.51,27.42,27.42,54100.0
2011-11-28 10:15:00,27.42,27.45,27.36,27.36,60500.0,27.42,27.45,27.36,27.36,60500.0
2011-11-28 10:20:00,27.36,27.4,27.35,27.4,27800.0,27.36,27.4,27.35,27.4,27800.0
2011-11-28 10:25:00,27.41,27.44,27.37,27.4,36900.0,27.41,27.44,27.37,27.4,36900.0
2011-11-28 10:30:00,27.41,27.42,27.39,27.4,35900.0,27.41,27.42,27.39,27.4,35900.0
2011-11-28 10:35:00,27.4,27.43,27.37,27.4,67900.0,27.4,27.43,27.37,27.4,67900.0
2011-11-28 10:40:00,27.4,27.45,27.39,27.42,26300.0,27.4,27.45,27.39,27.42,26300.0
2011-11-28 10:45:00,27.43,27.46,27.42,27.44,33100.0,27.43,27.46,27.42,27.44,33100.0
2011-11-28 10:50:00,27.43,27.46,27.42,27.45,70100.0,27.43,27.46,27.42,27.45,70100.0
2011-11-28 10:55:00,27.45,27.46,27.38,27.4,62300.0,27.45,27.46,27.38,27.4,62300.0
2011-11-28 11:00:00,27.4,27.45,27.38,27.39,31600.0,27.4,27.45,27.38,27.39,31600.0
2011-11-28 11:05:00,27.39,27.42,27.37,27.38,45500.0,27.39,27.42,27.37,27.38,45500.0
2011-11-28 11:10:00,27.37,27.37,27.29,27.31,50000.0,27.37,27.37,27.29,27.31,50000.0
2011-11-28 11:15:00,27.31,27.35,27.31,27.33,40200.0,27.31,27.35,27.31,27.33,40200.0
2011-11-28 11:20:00,27.33,27.36,27.32,27.35,28000.0,27.33,27.36,27.32,27.35,28000.0
2011-11-28 11:25:00,27.35,27.35,27.32,27.33,33100.0,27.35,27.35,27.32,27.33,33100.0
2011-11-28 11:30:00,27.33,27.36,27.3,27.36,19700.0,27.33,27.36,27.3,27.36,19700.0
2011-11-28 11:35:00,27.36,27.39,27.35,27.39,38300.0,27.36,27.39,27.35,27.39,38300.0
2011-11-28 11:40:00,27.39,27.4,27.35,27.36,27200.0,27.39,27.4,27.35,27.36,27200.0
2011-11-28 11:45:00,27.36,27.4,27.36,27.38,17600.0,27.36,27.4,27.36,27.38,17600.0
2011-11-28 11:50:00,27.38,27.38,27.35,27.36,29800.0,27.38,27.38,27.35,27.36,29800.0
2011-11-28 11:55:00,27.35,27.38,27.32,27.32,29000.0,27.35,27.38,27.32,27.32,29000.0
2011-11-28 12:00:00,27.34,27.39,27.34,27.35,45300.0,27.34,27.39,27.34,27.35,45300.0
2011-11-28 12:05:00,27.35,27.38,27.35,27.36,33500.0,27.35,27.38,27.35,27.36,33500.0
2011-11-28 12:10:00,27.37,27.4,27.36,27.37,22400.0,27.37,27.4,27.36,27.37,22400.0
2011-11-28 12:15:00,27.38,27.42,27.38,27.38,64200.0,27.38,27.42,27.38,27.38,64200.0
2011-11-28 12:20:00,27.38,27.42,27.36,27.38,15200.0,27.38,27.42,27.36,27.38,15200.0
2011-11-28 12:25:00,27.38,27.4,27.36,27.36,15100.0,27.38,27.4,27.36,27.36,15100.0
2011-11-28 12:30:00,27.37,27.37,27.28,27.36,33200.0,27.37,27.37,27.28,27.36,33200.0
2011-11-28 12:35:00,27.36,27.38,27.32,27.38,14700.0,27.36,27.38,27.32,27.38,14700.0
2011-11-28 12:40:00,27.38,27.38,27.28,27.28,9200.0,27.38,27.38,27.28,27.28,9200.0
2011-11-28 12:45:00,27.29,27.35,27.29,27.34,10600.0,27.29,27.35,27.29,27.34,10600.0
2011-11-28 12:50:00,27.33,27.34,27.28,27.32,12400.0,27.33,27.34,27.28,27.32,12400.0
2011-11-28 12:55:00,27.32,27.35,27.25,27.26,57500.0,27.32,27.35,27.25,27.26,57500.0
2011-11-28 13:00:00,27.26,27.26,27.18,27.18,27800.0,27.26,27.26,27.18,27.18,27800.0
2011-11-28 13:05:00,27.18,27.21,27.15,27.17,19200.0,27.18,27.21,27.15,27.17,19200.0
2011-11-28 13:10:00,27.17,27.17,27.09,27.12,16500.0,27.17,27.17,27.09,27.12,16500.0
2011-11-28 13:15:00,27.12,27.16,27.09,27.14,8900.0,27.12,27.16,27.09,27.14,8900.0
2011-11-28 13:20:00,27.15,27.21,27.15,27.19,20700.0,27.15,27.21,27.15,27.19,20700.0
2011-11-28 13:25:00,27.2,27.24,27.18,27.24,24000.0,27.2,27.24,27.18,27.24,24000.0
2011-11-28 13:30:00,27.24,27.29,27.23,27.26,60100.0,27.24,27.29,27.23,27.26,60100.0
2011-11-28 13:35:00,27.26,27.29,27.24,27.25,27600.0,27.26,27.29,27.24,27.25,27600.0
2011-11-28 13:40:00,27.25,27.25,27.19,27.2,16200.0,27.25,27.25,27.19,27.2,16200.0
2011-11-28 13:45:00,27.2,27.25,27.17,27.25,28200.0,27.2,27.25,27.17,27.25,28200.0
2011-11-28 13:50:00,27.27,27.29,27.19,27.2,31100.0,27.27,27.29,27.19,27.2,31100.0
2011-11-28 13:55:00,27.2,27.2,27.11,27.11,17600.0,27.2,27.2,27.11,27.11,17600.0
2011-11-28 14:00:00,27.12,27.13,27.07,27.09,21400.0,27.12,27.13,27.07,27.09,21400.0
2011-11-28 14:05:00,27.09,27.11,27.06,27.07,18900.0,27.09,27.11,27.06,27.07,18900.0
2011-11-28 14:10:00,27.07,27.21,27.07,27.21,27300.0,27.07,27.21,27.07,27.21,27300.0
2011-11-28 14:15:00,27.21,27.26,27.21,27.25,22500.0,27.21,27.26,27.21,27.25,22500.0
2011-11-28 14:20:00,27.25,27.32,27.24,27.31,49400.0,27.25,27.32,27.24,27.31,49400.0
2011-11-28 14:25:00,27.3,27.31,27.19,27.21,55900.0,27.3,27.31,27.19,27.21,55900.0
2011-11-28 14:30:00,27.21,27.28,27.21,27.27,33300.0,27.21,27.28,27.21,27.27,33300.0
2011-11-28 14:35:00,27.28,27.3,27.23,27.24,25000.0,27.28,27.3,27.23,27.24,25000.0
2011-11-28 14:40:00,27.24,27.25,27.22,27.22,16500.0,27.24,27.25,27.22,27.22,16500.0
2011-11-28 14:45:00,27.22,27.24,27.12,27.13,15600.0,27.22,27.24,27.12,27.13,15600.0
2011-11-28 14:50:00,27.13,27.16,27.09,27.09,22400.0,27.13,27.16,27.09,27.09,22400.0
2011-11-28 14:55:00,27.09,27.14,27.08,27.11,10600.0,27.09,27.14,27.08,27.11,10600.0
2011-11-28 15:00:00,27.12,27.24,27.12,27.21,18600.0,27.12,27.24,27.12,27.21,18600.0
2011-11-28 15:05:00,27.21,27.21,27.1,27.12,18700.0,27.21,27.21,27.1,27.12,18700.0
2011-11-28 15:10:00,27.12,27.18,27.1,27.16,35500.0,27.12,27.18,27.1,27.16,35500.0
2011-11-28 15:15:00,27.16,27.21,27.08,27.21,40800.0,27.16,27.21,27.08,27.21,40800.0
2011-11-28 15:20:00,27.21,27.27,27.17,27.23,20700.0,27.21,27.27,27.17,27.23,20700.0
2011-11-28 15:25:00,27.23,27.3,27.23,27.25,175100.0,27.23,27.3,27.23,27.25,175100.0
2011-11-28 15:30:00,27.24,27.3,27.21,27.26,27400.0,27.24,27.3,27.21,27.26,27400.0
2011-11-28 15:35:00,27.26,27.29,27.25,27.26,23100.0,27.26,27.29,27.25,27.26,23100.0
2011-11-28 15:40:00,27.26,27.27,27.2,27.24,43100.0,27.26,27.27,27.2,27.24,43100.0
2011-11-28 15:45:00,27.24,27.24,27.16,27.21,46800.0,27.24,27.24,27.16,27.21,46800.0
2011-11-28 15:50:00,27.19,27.24,27.14,27.24,78800.0,27.19,27.24,27.14,27.24,78800.0
2011-11-28 15:55:00,27.22,27.26,27.19,27.21,218400.0,27.22,27.26,27.19,27.21,218400.0
2011-11-29 09:30:00,27.32,27.57,26.75,26.87,51200.0,27.32,27.57,26.75,26.87,51200.0
2011-11-29 09:35:00,26.9,27.04,26.83,27.04,11500.0,26.9,27.04,26.83,27.04,11500.0
2011-11-29 09:40:00,27.03,27.28,27.01,27.21,35200.0,27.03,27.28,27.01,27.21,35200.0
2011-11-29 09:45:00,27.21,27.27,27.16,27.26,289400.0,27.21,27.27,27.16,27.26,289400.0
2011-11-29 09:50:00,27.27,27.31,27.18,27.27,343000.0,27.27,27.31,27.18,27.27,343000.0
2011-11-29 09:55:00,27.27,27.42,27.18,27.27,45800.0,27.27,27.42,27.18,27.27,45800.0
2011-11-29 10:00:00,27.29,27.35,27.16,27.19,41000.0,27.29,27.35,27.16,27.19,41000.0
2011-11-29 10:05:00,27.19,27.24,27.17,27.24,18300.0,27.19,27.24,27.17,27.24,18300.0
2011-11-29 10:10:00,27.23,27.25,27.19,27.2,31500.0,27.23,27.25,27.19,27.2,31500.0
2011-11-29 10:15:00,27.21,27.26,27.21,27.23,25400.0,27.21,27.26,27.21,27.23,25400.0
2011-11-29 10:20:00,27.25,27.29,27.19,27.21,18800.0,27.25,27.29,27.19,27.21,18800.0
2011-11-29 10:25:00,27.2,27.3,27.19,27.23,37200.0,27.2,27.3,27.19,27.23,37200.0
2011-11-29 10:30:00,27.23,27.24,27.2,27.24,26900.0,27.23,27.24,27.2,27.24,26900.0
2011-11-29 10:35:00,27.26,27.29,27.2,27.25,31300.0,27.26,27.29,27.2,27.25,31300.0
2011-11-29 10:40:00,27.25,27.27,27.2,27.21,23400.0,27.25,27.27,27.2,27.21,23400.0
2011-11-29 10:45:00,27.22,27.25,27.2,27.22,22900.0,27.22,27.25,27.2,27.22,22900.0
2011-11-29 10:50:00,27.22,27.25,27.2,27.25,14800.0,27.22,27.25,27.2,27.25,14800.0
2011-11-29 10:55:00,27.23,27.23,27.12,27.14,22600.0,27.23,27.23,27.12,27.14,22600.0
2011-11-29 11:00:00,27.13,27.14,27.04,27.06,17500.0,27.13,27.14,27.04,27.06,17500.0
2011-11-29 11:05:00,27.05,27.08,27.01,27.04,12900.0,27.05,27.08,27.01,27.04,12900.0
2011-11-29 11:10:00,27.05,27.12,27.03,27.09,12200.0,27.05,27.12,27.03,27.09,12200.0
2011-11-29 11:15:00,27.07,27.09,27.07,27.08,35300.0,27.07,27.09,27.07,27.08,35300.0
2011-11-29 11:20:00,27.08,27.12,27.05,27.12,16100.0,27.08,27.12,27.05,27.12,16100.0
2011-11-29 11:25:00,27.13,27.16,27.03,27.04,47400.0,27.13,27.16,27.03,27.04,47400.0
2011-11-29 11:30:00,27.03,27.19,27.03,27.19,22600.0,27.03,27.19,27.03,27.19,22600.0
2011-11-29 11:35:00,27.18,27.19,27.12,27.17,19300.0,27.18,27.19,27.12,27.17,19300.0
2011-11-29 11:40:00,27.17,27.19,27.03,27.03,9500.0,27.17,27.19,27.03,27.03,9500.0
2011-11-29 11:45:00,27.03,27.07,27.03,27.05,6000.0,27.03,27.07,27.03,27.05,6000.0
2011-11-29 11:50:00,27.06,27.06,27.02,27.03,22500.0,27.06,27.06,27.02,27.03,22500.0
2011-11-29 11:55:00,27.04,27.04,27.0,27.02,14700.0,27.04,27.04,27.0,27.02,14700.0
2011-11-29 12:00:00,27.02,27.06,27.01,27.05,11100.0,27.02,27.06,27.01,27.05,11100.0
2011-11-29 12:05:00,27.05,27.13,27.05,27.08,11000.0,27.05,27.13,27.05,27.08,11000.0
2011-11-29 12:10:00,27.06,27.13,27.05,27.1,9700.0,27.06,27.13,27.05,27.1,9700.0
2011-11-29 12:15:00,27.07,27.12,27.05,27.11,33300.0,27.07,27.12,27.05,27.11,33300.0
2011-11-29 12:20:00,27.12,27.17,27.11,27.15,50300.0,27.12,27.17,27.11,27.15,50300.0
2011-11-29 12:25:00,27.15,27.2,27.14,27.19,13600.0,27.15,27.2,27.14,27.19,13600.0
2011-11-29 12:30:00,27.19,27.23,27.18,27.23,31600.0,27.19,27.23,27.18,27.23,31600.0
2011-11-29 12:35:00,27.23,27.26,27.21,27.26,55100.0,27.23,27.26,27.21,27.26,55100.0
2011-11-29 12:40:00,27.25,27.29,27.22,27.25,46900.0,27.25,27.29,27.22,27.25,46900.0
2011-11-29 12:45:00,27.25,27.32,27.22,27.3,77200.0,27.25,27.32,27.22,27.3,77200.0
2011-11-29 12:50:00,27.28,27.29,27.22,27.25,29000.0,27.28,27.29,27.22,27.25,29000.0
2011-11-29 12:55:00,27.25,27.27,27.23,27.24,301700.0,27.25,27.27,27.23,27.24,301700.0
2011-11-29 13:00:00,27.24,27.31,27.23,27.28,33300.0,27.24,27.31,27.23,27.28,33300.0
2011-11-29 13:05:00,27.28,27.3,27.21,27.28,33100.0,27.28,27.3,27.21,27.28,33100.0
2011-11-29 13:10:00,27.28,27.32,27.28,27.31,25300.0,27.28,27.32,27.28,27.31,25300.0
2011-11-29 13:15:00,27.3,27.32,27.28,27.31,38000.0,27.3,27.32,27.28,27.31,38000.0
2011-11-29 13:20:00,27.31,27.34,27.29,27.29,44800.0,27.31,27.34,27.29,27.29,44800.0
2011-11-29 13:25:00,27.3,27.33,27.25,27.3,16800.0,27.3,27.33,27.25,27.3,16800.0
2011-11-29 13:30:00,27.29,27.33,27.29,27.29,26600.0,27.29,27.33,27.29,27.29,26600.0
2011-11-29 13:35:00,27.28,27.33,27.28,27.32,18400.0,27.28,27.33,27.28,27.32,18400.0
2011-11-29 13:40:00,27.31,27.34,27.28,27.33,21400.0,27.31,27.34,27.28,27.33,21400.0
2011-11-29 13:45:00,27.33,27.36,27.3,27.36,57300.0,27.33,27.36,27.3,27.36,57300.0
2011-11-29 13:50:00,27.35,27.36,27.23,27.29,165900.0,27.35,27.36,27.23,27.29,165900.0
2011-11-29 13:55:00,27.27,27.3,27.24,27.25,26600.0,27.27,27.3,27.24,27.25,26600.0
2011-11-29 14:00:00,27.25,27.32,27.24,27.3,205400.0,27.25,27.32,27.24,27.3,205400.0
2011-11-29 14:05:00,27.3,27.3,27.23,27.23,125200.0,27.3,27.3,27.23,27.23,125200.0
2011-11-29 14:10:00,27.24,27.3,27.23,27.24,37500.0,27.24,27.3,27.23,27.24,37500.0
2011-11-29 14:15:00,27.24,27.26,27.2,27.24,40300.0,27.24,27.26,27.2,27.24,40300.0
2011-11-29 14:20:00,27.23,27.24,27.2,27.23,22200.0,27.23,27.24,27.2,27.23,22200.0
2011-11-29 14:25:00,27.23,27.23,27.19,27.2,14100.0,27.23,27.23,27.19,27.2,14100.0
2011-11-29 14:30:00,27.2,27.29,27.2,27.25,16400.0,27.2,27.29,27.2,27.25,16400.0
2011-11-29 14:35:00,27.25,27.29,27.21,27.21,15900.0,27.25,27.29,27.21,27.21,15900.0
2011-11-29 14:40:00,27.2,27.23,27.18,27.2,12600.0,27.2,27.23,27.18,27.2,12600.0
2011-11-29 14:45:00,27.19,27.24,27.16,27.18,9300.0,27.19,27.24,27.16,27.18,9300.0
2011-11-29 14:50:00,27.17,27.23,27.14,27.23,14200.0,27.17,27.23,27.14,27.23,14200.0
2011-11-29 14:55:00,27.21,27.23,27.13,27.17,186300.0,27.21,27.23,27.13,27.17,186300.0
2011-11-29 15:00:00,27.17,27.21,27.16,27.2,14700.0,27.17,27.21,27.16,27.2,14700.0
2011-11-29 15:05:00,27.2,27.22,27.12,27.12,15800.0,27.2,27.22,27.12,27.12,15800.0
2011-11-29 15:10:00,27.12,27.2,27.11,27.18,23500.0,27.12,27.2,27.11,27.18,23500.0
2011-11-29 15:15:00,27.17,27.23,27.14,27.14,30400.0,27.17,27.23,27.14,27.14,30400.0
2011-11-29 15:20:00,27.15,27.16,27.13,27.15,22200.0,27.15,27.16,27.13,27.15,22200.0
2011-11-29 15:25:00,27.15,27.2,27.13,27.15,23000.0,27.15,27.2,27.13,27.15,23000.0
2011-11-29 15:30:00,27.15,27.23,27.15,27.23,201300.0,27.15,27.23,27.15,27.23,201300.0
2011-11-29 15:35:00,27.23,27.27,27.19,27.23,52000.0,27.23,27.27,27.19,27.23,52000.0
2011-11-29 15:40:00,27.25,27.3,27.22,27.28,174600.0,27.25,27.3,27.22,27.28,174600.0
2011-11-29 15:45:00,27.28,27.33,27.27,27.31,78900.0,27.28,27.33,27.27,27.31,78900.0
2011-11-29 15:50:00,27.35,27.41,27.3,27.34,157400.0,27.35,27.41,27.3,27.34,157400.0
2011-11-29 15:55:00,27.33,27.34,27.29,27.32,146000.0,27.33,27.34,27.29,27.32,146000.0
2011-11-30 09:30:00,27.72,27.96,27.52,27.87,94200.0,27.72,27.96,27.52,27.87,94200.0
2011-11-30 09:35:00,27.87,27.97,27.72,27.8,79100.0,27.87,27.97,27.72,27.8,79100.0
2011-11-30 09:40:00,27.81,27.94,27.77,27.86,149300.0,27.81,27.94,27.77,27.86,149300.0
2011-11-30 09:45:00,27.84,28.1,27.77,28.03,115400.0,27.84,28.1,27.77,28.03,115400.0
2011-11-30 09:50:00,28.02,28.04,27.78,27.97,63200.0,28.02,28.04,27.78,27.97,63200.0
2011-11-30 09:55:00,27.94,28.04,27.92,28.01,44100.0,27.94,28.04,27.92,28.01,44100.0
2011-11-30 10:00:00,28.03,28.07,27.98,28.05,54600.0,28.03,28.07,27.98,28.05,54600.0
2011-11-30 10:05:00,28.05,28.19,28.04,28.13,67000.0,28.05,28.19,28.04,28.13,67000.0
2011-11-30 10:10:00,28.12,28.13,28.0,28.11,77000.0,28.12,28.13,28.0,28.11,77000.0
2011-11-30 10:15:00,28.13,28.3,28.12,28.3,44000.0,28.13,28.3,28.12,28.3,44000.0
2011-11-30 10:20:00,28.3,28.46,28.23,28.46,52700.0,28.3,28.46,28.23,28.46,52700.0
2011-11-30 10:25:00,28.45,28.5,28.39,28.47,65700.0,28.45,28.5,28.39,28.47,65700.0
2011-11-30 10:30:00,28.46,28.57,28.46,28.53,37600.0,28.46,28.57,28.46,28.53,37600.0
2011-11-30 10:35:00,28.52,28.6,28.5,28.52,43800.0,28.52,28.6,28.5,28.52,43800.0
2011-11-30 10:40:00,28.53,28.58,28.5,28.57,30900.0,28.53,28.58,28.5,28.57,30900.0
2011-11-30 10:45:00,28.57,28.81,28.57,28.81,65800.0,28.57,28.81,28.57,28.81,65800.0
2011-11-30 10:50:00,28.81,28.97,28.79,28.97,105800.0,28.81,28.97,28.79,28.97,105800.0
2011-11-30 10:55:00,28.96,28.99,28.89,28.9,88900.0,28.96,28.99,28.89,28.9,88900.0
2011-11-30 11:00:00,28.9,28.9,28.82,28.84,32400.0,28.9,28.9,28.82,28.84,32400.0
2011-11-30 11:05:00,28.84,28.85,28.68,28.73,57800.0,28.84,28.85,28.68,28.73,57800.0
2011-11-30 11:10:00,28.74,28.84,28.73,28.78,65700.0,28.74,28.84,28.73,28.78,65700.0
2011-11-30 11:15:00,28.78,28.83,28.78,28.83,32400.0,28.78,28.83,28.78,28.83,32400.0
2011-11-30 11:20:00,28.83,28.87,28.8,28.86,34400.0,28.83,28.87,28.8,28.86,34400.0
2011-11-30 11:25:00,28.86,28.87,28.82,28.86,22100.0,28.86,28.87,28.82,28.86,22100.0
2011-11-30 11:30:00,28.85,28.86,28.82,28.84,39100.0,28.85,28.86,28.82,28.84,39100.0
2011-11-30 11:35:00,28.85,28.85,28.82,28.84,20200.0,28.85,28.85,28.82,28.84,20200.0
2011-11-30 11:40:00,28.84,28.84,28.81,28.81,36600.0,28.84,28.84,28.81,28.81,36600.0
2011-11-30 11:45:00,28.81,28.83,28.79,28.81,43000.0,28.81,28.83,28.79,28.81,43000.0
2011-11-30 11:50:00,28.8,28.82,28.79,28.8,42500.0,28.8,28.82,28.79,28.8,42500.0
2011-11-30 11:55:00,28.81,28.84,28.79,28.84,31700.0,28.81,28.84,28.79,28.84,31700.0
2011-11-30 12:00:00,28.84,28.85,28.79,28.81,29700.0,28.84,28.85,28.79,28.81,29700.0
2011-11-30 12:05:00,28.8,28.81,28.75,28.77,25600.0,28.8,28.81,28.75,28.77,25600.0
2011-11-30 12:10:00,28.77,28.78,28.7,28.74,33500.0,28.77,28.78,28.7,28.74,33500.0
2011-11-30 12:15:00,28.74,28.78,28.67,28.69,149100.0,28.74,28.78,28.67,28.69,149100.0
2011-11-30 12:20:00,28.69,28.76,28.65,28.76,58000.0,28.69,28.76,28.65,28.76,58000.0
2011-11-30 12:25:00,28.77,28.8,28.71,28.72,20500.0,28.77,28.8,28.71,28.72,20500.0
2011-11-30 12:30:00,28.71,28.8,28.7,28.8,25200.0,28.71,28.8,28.7,28.8,25200.0
2011-11-30 12:35:00,28.79,28.82,28.77,28.82,17500.0,28.79,28.82,28.77,28.82,17500.0
2011-11-30 12:40:00,28.8,28.83,28.79,28.83,19000.0,28.8,28.83,28.79,28.83,19000.0
2011-11-30 12:45:00,28.83,28.83,28.75,28.8,31000.0,28.83,28.83,28.75,28.8,31000.0
2011-11-30 12:50:00,28.79,28.79,28.73,28.78,36700.0,28.79,28.79,28.73,28.78,36700.0
2011-11-30 12:55:00,28.78,28.84,28.78,28.78,13400.0,28.78,28.84,28.78,28.78,13400.0
2011-11-30 13:00:00,28.78,28.82,28.76,28.8,15900.0,28.78,28.82,28.76,28.8,15900.0
2011-11-30 13:05:00,28.8,28.83,28.76,28.77,22400.0,28.8,28.83,28.76,28.77,22400.0
2011-11-30 13:10:00,28.78,28.78,28.7,28.7,23300.0,28.78,28.78,28.7,28.7,23300.0
2011-11-30 13:15:00,28.7,28.71,28.68,28.7,26300.0,28.7,28.71,28.68,28.7,26300.0
2011-11-30 13:20:00,28.71,28.74,28.69,28.72,14900.0,28.71,28.74,28.69,28.72,14900.0
2011-11-30 13:25:00,28.72,28.74,28.7,28.72,20300.0,28.72,28.74,28.7,28.72,20300.0
2011-11-30 13:30:00,28.71,28.76,28.7,28.75,23200.0,28.71,28.76,28.7,28.75,23200.0
2011-11-30 13:35:00,28.74,28.76,28.7,28.73,22800.0,28.74,28.76,28.7,28.73,22800.0
2011-11-30 13:40:00,28.72,28.76,28.7,28.75,16300.0,28.72,28.76,28.7,28.75,16300.0
2011-11-30 13:45:00,28.75,28.77,28.73,28.74,13000.0,28.75,28.77,28.73,28.74,13000.0
2011-11-30 13:50:00,28.73,28.76,28.71,28.75,19900.0,28.73,28.76,28.71,28.75,19900.0
2011-11-30 13:55:00,28.75,28.76,28.7,28.73,19300.0,28.75,28.76,28.7,28.73,19300.0
2011-11-30 14:00:00,28.73,28.76,28.71,28.73,23800.0,28.73,28.76,28.71,28.73,23800.0
2011-11-30 14:05:00,28.72,28.76,28.71,28.72,29600.0,28.72,28.76,28.71,28.72,29600.0
2011-11-30 14:10:00,28.72,28.75,28.7,28.75,23900.0,28.72,28.75,28.7,28.75,23900.0
2011-11-30 14:15:00,28.74,28.78,28.73,28.77,21900.0,28.74,28.78,28.73,28.77,21900.0
2011-11-30 14:20:00,28.76,28.8,28.75,28.79,29700.0,28.76,28.8,28.75,28.79,29700.0
2011-11-30 14:25:00,28.8,28.85,28.78,28.8,36400.0,28.8,28.85,28.78,28.8,36400.0
2011-11-30 14:30:00,28.8,28.83,28.79,28.82,24800.0,28.8,28.83,28.79,28.82,24800.0
2011-11-30 14:35:00,28.83,28.9,28.83,28.88,24200.0,28.83,28.9,28.83,28.88,24200.0
2011-11-30 14:40:00,28.88,28.91,28.86,28.87,22400.0,28.88,28.91,28.86,28.87,22400.0
2011-11-30 14:45:00,28.88,28.9,28.78,28.8,22500.0,28.88,28.9,28.78,28.8,22500.0
2011-11-30 14:50:00,28.79,28.88,28.79,28.88,16600.0,28.79,28.88,28.79,28.88,16600.0
2011-11-30 14:55:00,28.87,28.88,28.83,28.86,27000.0,28.87,28.88,28.83,28.86,27000.0
2011-11-30 15:00:00,28.86,28.87,28.8,28.81,31300.0,28.86,28.87,28.8,28.81,31300.0
2011-11-30 15:05:00,28.8,28.84,28.76,28.83,38800.0,28.8,28.84,28.76,28.83,38800.0
2011-11-30 15:10:00,28.83,28.88,28.82,28.85,34500.0,28.83,28.88,28.82,28.85,34500.0
2011-11-30 15:15:00,28.84,28.85,28.78,28.82,33300.0,28.84,28.85,28.78,28.82,33300.0
2011-11-30 15:20:00,28.81,28.86,28.78,28.78,32200.0,28.81,28.86,28.78,28.78,32200.0
2011-11-30 15:25:00,28.77,28.84,28.77,28.82,42600.0,28.77,28.84,28.77,28.82,42600.0
2011-11-30 15:30:00,28.81,28.86,28.8,28.83,66700.0,28.81,28.86,28.8,28.83,66700.0
2011-11-30 15:35:00,28.83,28.83,28.8,28.8,46900.0,28.83,28.83,28.8,28.8,46900.0
2011-11-30 15:40:00,28.8,28.85,28.8,28.84,104100.0,28.8,28.85,28.8,28.84,104100.0
2011-11-30 15:45:00,28.83,28.84,28.8,28.81,97100.0,28.83,28.84,28.8,28.81,97100.0
2011-11-30 15:50:00,28.82,28.98,28.82,28.9,357600.0,28.82,28.98,28.82,28.9,357600.0
2011-11-30 15:55:00,28.9,29.0,28.88,28.99,407800.0,28.9,29.0,28.88,28.99,407800.0
2011-12-01 09:30:00,28.68,28.79,28.55,28.57,70200.0,28.68,28.79,28.55,28.57,70200.0
2011-12-01 09:35:00,28.58,28.84,28.55,28.76,79700.0,28.58,28.84,28.55,28.76,79700.0
2011-12-01 09:40:00,28.75,28.96,28.73,28.82,13400.0,28.75,28.96,28.73,28.82,13400.0
2011-12-01 09:45:00,28.85,28.9,28.77,28.89,15500.0,28.85,28.9,28.77,28.89,15500.0
2011-12-01 09:50:00,28.85,28.95,28.82,28.88,60800.0,28.85,28.95,28.82,28.88,60800.0
2011-12-01 09:55:00,28.88,28.99,28.85,28.92,40200.0,28.88,28.99,28.85,28.92,40200.0
2011-12-01 10:00:00,28.92,29.16,28.92,29.1,49600.0,28.92,29.16,28.92,29.1,49600.0
2011-12-01 10:05:00,29.09,29.14,29.02,29.12,34500.0,29.09,29.14,29.02,29.12,34500.0
2011-12-01 10:10:00,29.12,29.13,29.05,29.1,15600.0,29.12,29.13,29.05,29.1,15600.0
2011-12-01 10:15:00,29.11,29.16,29.08,29.11,26400.0,29.11,29.16,29.08,29.11,26400.0
2011-12-01 10:20:00,29.1,29.17,29.1,29.15,73600.0,29.1,29.17,29.1,29.15,73600.0
2011-12-01 10:25:00,29.14,29.23,29.14,29.21,79000.0,29.14,29.23,29.14,29.21,79000.0
2011-12-01 10:30:00,29.2,29.21,29.15,29.18,22900.0,29.2,29.21,29.15,29.18,22900.0
2011-12-01 10:35:00,29.17,29.18,29.12,29.13,47700.0,29.17,29.18,29.12,29.13,47700.0
2011-12-01 10:40:00,29.13,29.16,29.1,29.15,31900.0,29.13,29.16,29.1,29.15,31900.0
2011-12-01 10:45:00,29.14,29.21,29.12,29.16,39400.0,29.14,29.21,29.12,29.16,39400.0
2011-12-01 10:50:00,29.16,29.16,29.06,29.09,16900.0,29.16,29.16,29.06,29.09,16900.0
2011-12-01 10:55:00,29.08,29.17,29.08,29.16,36400.0,29.08,29.17,29.08,29.16,36400.0
2011-12-01 11:00:00,29.16,29.19,29.14,29.18,21200.0,29.16,29.19,29.14,29.18,21200.0
2011-12-01 11:05:00,29.17,29.21,29.16,29.2,26300.0,29.17,29.21,29.16,29.2,26300.0
2011-12-01 11:10:00,29.2,29.2,29.12,29.19,28000.0,29.2,29.2,29.12,29.19,28000.0
2011-12-01 11:15:00,29.18,29.19,29.1,29.1,19200.0,29.18,29.19,29.1,29.1,19200.0
2011-12-01 11:20:00,29.1,29.1,29.02,29.06,19300.0,29.1,29.1,29.02,29.06,19300.0
2011-12-01 11:25:00,29.07,29.08,29.0,29.02,15900.0,29.07,29.08,29.0,29.02,15900.0
2011-12-01 11:30:00,29.01,29.11,28.98,29.08,23200.0,29.01,29.11,28.98,29.08,23200.0
2011-12-01 11:35:00,29.07,29.12,29.01,29.11,26800.0,29.07,29.12,29.01,29.11,26800.0
2011-12-01 11:40:00,29.11,29.17,29.1,29.11,23700.0,29.11,29.17,29.1,29.11,23700.0
2011-12-01 11:45:00,29.11,29.2,29.1,29.2,39200.0,29.11,29.2,29.1,29.2,39200.0
2011-12-01 11:50:00,29.2,29.22,29.12,29.12,40700.0,29.2,29.22,29.12,29.12,40700.0
2011-12-01 11:55:00,29.13,29.17,29.05,29.17,91000.0,29.13,29.17,29.05,29.17,91000.0
2011-12-01 12:00:00,29.16,29.2,29.15,29.18,32500.0,29.16,29.2,29.15,29.18,32500.0
2011-12-01 12:05:00,29.18,29.23,29.11,29.13,52000.0,29.18,29.23,29.11,29.13,52000.0
2011-12-01 12:10:00,29.13,29.18,29.11,29.12,32100.0,29.13,29.18,29.11,29.12,32100.0
2011-12-01 12:15:00,29.12,29.16,29.11,29.16,19400.0,29.12,29.16,29.11,29.16,19400.0
2011-12-01 12:20:00,29.15,29.28,29.14,29.25,66900.0,29.15,29.28,29.14,29.25,66900.0
2011-12-01 12:25:00,29.25,29.33,29.23,29.33,47900.0,29.25,29.33,29.23,29.33,47900.0
2011-12-01 12:30:00,29.3,29.32,29.23,29.24,14100.0,29.3,29.32,29.23,29.24,14100.0
2011-12-01 12:35:00,29.24,29.26,29.21,29.25,23500.0,29.24,29.26,29.21,29.25,23500.0
2011-12-01 12:40:00,29.24,29.28,29.23,29.24,12400.0,29.24,29.28,29.23,29.24,12400.0
2011-12-01 12:45:00,29.23,29.25,29.22,29.23,40000.0,29.23,29.25,29.22,29.23,40000.0
2011-12-01 12:50:00,29.22,29.3,29.22,29.3,14100.0,29.22,29.3,29.22,29.3,14100.0
2011-12-01 12:55:00,29.29,29.3,29.24,29.25,24200.0,29.29,29.3,29.24,29.25,24200.0
2011-12-01 13:00:00,29.25,29.28,29.23,29.26,14800.0,29.25,29.28,29.23,29.26,14800.0
2011-12-01 13:05:00,29.25,29.27,29.25,29.27,15000.0,29.25,29.27,29.25,29.27,15000.0
2011-12-01 13:10:00,29.27,29.32,29.27,29.3,26200.0,29.27,29.32,29.27,29.3,26200.0
2011-12-01 13:15:00,29.3,29.33,29.29,29.33,20400.0,29.3,29.33,29.29,29.33,20400.0
2011-12-01 13:20:00,29.32,29.33,29.29,29.3,21000.0,29.32,29.33,29.29,29.3,21000.0
2011-12-01 13:25:00,29.29,29.32,29.29,29.3,20000.0,29.29,29.32,29.29,29.3,20000.0
2011-12-01 13:30:00,29.31,29.32,29.29,29.3,17600.0,29.31,29.32,29.29,29.3,17600.0
2011-12-01 13:35:00,29.29,29.3,29.29,29.3,5400.0,29.29,29.3,29.29,29.3,5400.0
2011-12-01 13:40:00,29.3,29.36,29.29,29.35,48100.0,29.3,29.36,29.29,29.35,48100.0
2011-12-01 13:45:00,29.35,29.45,29.35,29.4,32100.0,29.35,29.45,29.35,29.4,32100.0
2011-12-01 13:50:00,29.4,29.4,29.34,29.35,21000.0,29.4,29.4,29.34,29.35,21000.0
2011-12-01 13:55:00,29.34,29.37,29.34,29.37,18300.0,29.34,29.37,29.34,29.37,18300.0
2011-12-01 14:00:00,29.37,29.37,29.34,29.35,23100.0,29.37,29.37,29.34,29.35,23100.0
2011-12-01 14:05:00,29.34,29.36,29.34,29.35,32500.0,29.34,29.36,29.34,29.35,32500.0
2011-12-01 14:10:00,29.35,29.35,29.29,29.3,31600.0,29.35,29.35,29.29,29.3,31600.0
2011-12-01 14:15:00,29.3,29.32,29.29,29.31,35300.0,29.3,29.32,29.29,29.31,35300.0
2011-12-01 14:20:00,29.31,29.36,29.31,29.35,28900.0,29.31,29.36,29.31,29.35,28900.0
2011-12-01 14:25:00,29.35,29.37,29.35,29.35,32200.0,29.35,29.37,29.35,29.35,32200.0
2011-12-01 14:30:00,29.35,29.4,29.34,29.36,46100.0,29.35,29.4,29.34,29.36,46100.0
2011-12-01 14:35:00,29.37,29.38,29.35,29.35,17800.0,29.37,29.38,29.35,29.35,17800.0
2011-12-01 14:40:00,29.36,29.37,29.34,29.36,21300.0,29.36,29.37,29.34,29.36,21300.0
2011-12-01 14:45:00,29.36,29.47,29.35,29.44,42000.0,29.36,29.47,29.35,29.44,42000.0
2011-12-01 14:50:00,29.44,29.45,29.35,29.35,41300.0,29.44,29.45,29.35,29.35,41300.0
2011-12-01 14:55:00,29.35,29.37,29.35,29.36,53900.0,29.35,29.37,29.35,29.36,53900.0
2011-12-01 15:00:00,29.36,29.38,29.35,29.35,103600.0,29.36,29.38,29.35,29.35,103600.0
2011-12-01 15:05:00,29.35,29.36,29.34,29.35,51100.0,29.35,29.36,29.34,29.35,51100.0
2011-12-01 15:10:00,29.35,29.36,29.35,29.36,14800.0,29.35,29.36,29.35,29.36,14800.0
2011-12-01 15:15:00,29.35,29.37,29.35,29.35,25400.0,29.35,29.37,29.35,29.35,25400.0
2011-12-01 15:20:00,29.35,29.4,29.35,29.36,42400.0,29.35,29.4,29.35,29.36,42400.0
2011-12-01 15:25:00,29.35,29.4,29.35,29.39,69000.0,29.35,29.4,29.35,29.39,69000.0
2011-12-01 15:30:00,29.39,29.4,29.36,29.4,87300.0,29.39,29.4,29.36,29.4,87300.0
2011-12-01 15:35:00,29.4,29.46,29.38,29.4,60500.0,29.4,29.46,29.38,29.4,60500.0
2011-12-01 15:40:00,29.39,29.4,29.34,29.35,64700.0,29.39,29.4,29.34,29.35,64700.0
2011-12-01 15:45:00,29.36,29.36,29.29,29.31,93500.0,29.36,29.36,29.29,29.31,93500.0
2011-12-01 15:50:00,29.29,29.37,29.25,29.36,215700.0,29.29,29.37,29.25,29.36,215700.0
2011-12-01 15:55:00,29.35,29.4,29.3,29.37,258500.0,29.35,29.4,29.3,29.37,258500.0
2011-12-02 09:30:00,29.62,29.67,29.49,29.64,54100.0,29.62,29.67,29.49,29.64,54100.0
2011-12-02 09:35:00,29.64,29.74,29.6,29.7,40900.0,29.64,29.74,29.6,29.7,40900.0
2011-12-02 09:40:00,29.71,29.76,29.61,29.69,53800.0,29.71,29.76,29.61,29.69,53800.0
2011-12-02 09:45:00,29.68,29.69,29.62,29.69,34500.0,29.68,29.69,29.62,29.69,34500.0
2011-12-02 09:50:00,29.68,29.83,29.64,29.83,41300.0,29.68,29.83,29.64,29.83,41300.0
2011-12-02 09:55:00,29.82,29.82,29.74,29.78,25200.0,29.82,29.82,29.74,29.78,25200.0
2011-12-02 10:00:00,29.77,29.81,29.76,29.81,31700.0,29.77,29.81,29.76,29.81,31700.0
2011-12-02 10:05:00,29.8,29.82,29.78,29.8,22700.0,29.8,29.82,29.78,29.8,22700.0
2011-12-02 10:10:00,29.8,29.85,29.79,29.84,37400.0,29.8,29.85,29.79,29.84,37400.0
2011-12-02 10:15:00,29.84,29.85,29.79,29.8,34300.0,29.84,29.85,29.79,29.8,34300.0
2011-12-02 10:20:00,29.8,29.8,29.75,29.75,23200.0,29.8,29.8,29.75,29.75,23200.0
2011-12-02 10:25:00,29.75,29.75,29.69,29.71,34300.0,29.75,29.75,29.69,29.71,34300.0
2011-12-02 10:30:00,29.72,29.73,29.69,29.72,37500.0,29.72,29.73,29.69,29.72,37500.0
2011-12-02 10:35:00,29.7,29.71,29.62,29.63,24100.0,29.7,29.71,29.62,29.63,24100.0
2011-12-02 10:40:00,29.62,29.68,29.59,29.67,21100.0,29.62,29.68,29.59,29.67,21100.0
2011-12-02 10:45:00,29.67,29.67,29.59,29.62,17300.0,29.67,29.67,29.59,29.62,17300.0
2011-12-02 10:50:00,29.61,29.62,29.55,29.58,15300.0,29.61,29.62,29.55,29.58,15300.0
2011-12-02 10:55:00,29.58,29.59,29.5,29.52,21900.0,29.58,29.59,29.5,29.52,21900.0
2011-12-02 11:00:00,29.52,29.57,29.51,29.56,61900.0,29.52,29.57,29.51,29.56,61900.0
2011-12-02 11:05:00,29.56,29.67,29.55,29.65,43400.0,29.56,29.67,29.55,29.65,43400.0
2011-12-02 11:10:00,29.66,29.71,29.64,29.65,333600.0,29.66,29.71,29.64,29.65,333600.0
2011-12-02 11:15:00,29.66,29.7,29.65,29.69,246600.0,29.66,29.7,29.65,29.69,246600.0
2011-12-02 11:20:00,29.69,29.69,29.6,29.6,15400.0,29.69,29.69,29.6,29.6,15400.0
2011-12-02 11:25:00,29.6,29.65,29.6,29.62,28700.0,29.6,29.65,29.6,29.62,28700.0
2011-12-02 11:30:00,29.62,29.63,29.56,29.57,47000.0,29.62,29.63,29.56,29.57,47000.0
2011-12-02 11:35:00,29.57,29.65,29.55,29.65,30400.0,29.57,29.65,29.55,29.65,30400.0
2011-12-02 11:40:00,29.64,29.67,29.6,29.64,26600.0,29.64,29.67,29.6,29.64,26600.0
2011-12-02 11:45:00,29.63,29.65,29.6,29.62,26800.0,29.63,29.65,29.6,29.62,26800.0
2011-12-02 11:50:00,29.61,29.63,29.58,29.61,225000.0,29.61,29.63,29.58,29.61,225000.0
2011-12-02 11:55:00,29.62,29.63,29.57,29.6,33200.0,29.62,29.63,29.57,29.6,33200.0
2011-12-02 12:00:00,29.6,29.62,29.52,29.53,21700.0,29.6,29.62,29.52,29.53,21700.0
2011-12-02 12:05:00,29.53,29.59,29.47,29.48,30700.0,29.53,29.59,29.47,29.48,30700.0
2011-12-02 12:10:00,29.49,29.49,29.33,29.33,18200.0,29.49,29.49,29.33,29.33,18200.0
2011-12-02 12:15:00,29.33,29.34,29.26,29.28,15100.0,29.33,29.34,29.26,29.28,15100.0
2011-12-02 12:20:00,29.27,29.31,29.25,29.3,16700.0,29.27,29.31,29.25,29.3,16700.0
2011-12-02 12:25:00,29.3,29.37,29.28,29.3,33100.0,29.3,29.37,29.28,29.3,33100.0
2011-12-02 12:30:00,29.3,29.36,29.25,29.36,18400.0,29.3,29.36,29.25,29.36,18400.0
2011-12-02 12:35:00,29.37,29.39,29.33,29.39,22700.0,29.37,29.39,29.33,29.39,22700.0
2011-12-02 12:40:00,29.37,29.4,29.35,29.38,12600.0,29.37,29.4,29.35,29.38,12600.0
2011-12-02 12:45:00,29.38,29.46,29.35,29.44,13600.0,29.38,29.46,29.35,29.44,13600.0
2011-12-02 12:50:00,29.44,29.48,29.41,29.48,11400.0,29.44,29.48,29.41,29.48,11400.0
2011-12-02 12:55:00,29.49,29.52,29.46,29.51,37500.0,29.49,29.52,29.46,29.51,37500.0
2011-12-02 13:00:00,29.5,29.54,29.48,29.52,17700.0,29.5,29.54,29.48,29.52,17700.0
2011-12-02 13:05:00,29.52,29.57,29.49,29.54,21500.0,29.52,29.57,29.49,29.54,21500.0
2011-12-02 13:10:00,29.53,29.55,29.51,29.52,23600.0,29.53,29.55,29.51,29.52,23600.0
2011-12-02 13:15:00,29.5,29.54,29.47,29.54,20400.0,29.5,29.54,29.47,29.54,20400.0
2011-12-02 13:20:00,29.55,29.57,29.53,29.55,24700.0,29.55,29.57,29.53,29.55,24700.0
2011-12-02 13:25:00,29.53,29.6,29.53,29.57,22800.0,29.53,29.6,29.53,29.57,22800.0
2011-12-02 13:30:00,29.56,29.57,29.53,29.54,36400.0,29.56,29.57,29.53,29.54,36400.0
2011-12-02 13:35:00,29.54,29.6,29.54,29.57,230200.0,29.54,29.6,29.54,29.57,230200.0
2011-12-02 13:40:00,29.58,29.59,29.55,29.56,30200.0,29.58,29.59,29.55,29.56,30200.0
2011-12-02 13:45:00,29.55,29.59,29.55,29.55,70700.0,29.55,29.59,29.55,29.55,70700.0
2011-12-02 13:50:00,29.55,29.56,29.46,29.46,13200.0,29.55,29.56,29.46,29.46,13200.0
2011-12-02 13:55:00,29.46,29.53,29.45,29.53,31100.0,29.46,29.53,29.45,29.53,31100.0
2011-12-02 14:00:00,29.51,29.54,29.48,29.53,37600.0,29.51,29.54,29.48,29.53,37600.0
2011-12-02 14:05:00,29.52,29.53,29.42,29.48,39500.0,29.52,29.53,29.42,29.48,39500.0
2011-12-02 14:10:00,29.48,29.51,29.45,29.48,38200.0,29.48,29.51,29.45,29.48,38200.0
2011-12-02 14:15:00,29.48,29.52,29.47,29.49,30900.0,29.48,29.52,29.47,29.49,30900.0
2011-12-02 14:20:00,29.49,29.5,29.4,29.43,22000.0,29.49,29.5,29.4,29.43,22000.0
2011-12-02 14:25:00,29.43,29.47,29.39,29.46,64100.0,29.43,29.47,29.39,29.46,64100.0
2011-12-02 14:30:00,29.45,29.46,29.39,29.4,34500.0,29.45,29.46,29.39,29.4,34500.0
2011-12-02 14:35:00,29.41,29.41,29.32,29.34,30800.0,29.41,29.41,29.32,29.34,30800.0
2011-12-02 14:40:00,29.34,29.41,29.33,29.39,39100.0,29.34,29.41,29.33,29.39,39100.0
2011-12-02 14:45:00,29.38,29.43,29.37,29.41,28500.0,29.38,29.43,29.37,29.41,28500.0
2011-12-02 14:50:00,29.41,29.42,29.4,29.4,29000.0,29.41,29.42,29.4,29.4,29000.0
2011-12-02 14:55:00,29.41,29.41,29.26,29.3,29600.0,29.41,29.41,29.26,29.3,29600.0
2011-12-02 15:00:00,29.29,29.34,29.27,29.31,30700.0,29.29,29.34,29.27,29.31,30700.0
2011-12-02 15:05:00,29.3,29.33,29.27,29.28,30300.0,29.3,29.33,29.27,29.28,30300.0
2011-12-02 15:10:00,29.26,29.26,29.19,29.19,25000.0,29.26,29.26,29.19,29.19,25000.0
2011-12-02 15:15:00,29.19,29.21,29.15,29.2,31500.0,29.19,29.21,29.15,29.2,31500.0
2011-12-02 15:20:00,29.21,29.22,29.2,29.2,27600.0,29.21,29.22,29.2,29.2,27600.0
2011-12-02 15:25:00,29.2,29.21,29.11,29.11,34900.0,29.2,29.21,29.11,29.11,34900.0
2011-12-02 15:30:00,29.11,29.22,29.08,29.16,71800.0,29.11,29.22,29.08,29.16,71800.0
2011-12-02 15:35:00,29.16,29.22,29.13,29.15,63500.0,29.16,29.22,29.13,29.15,63500.0
2011-12-02 15:40:00,29.15,29.19,29.1,29.15,67900.0,29.15,29.19,29.1,29.15,67900.0
2011-12-02 15:45:00,29.15,29.18,29.1,29.1,81000.0,29.15,29.18,29.1,29.1,81000.0
2011-12-02 15:50:00,29.11,29.17,29.09,29.13,98800.0,29.11,29.17,29.09,29.13,98800.0
2011-12-02 15:55:00,29.14,29.26,29.09,29.24,301500.0,29.14,29.26,29.09,29.24,301500.0
2011-12-05 09:30:00,29.5,29.5,29.08,29.08,44300.0,29.5,29.5,29.08,29.08,44300.0
2011-12-05 09:35:00,29.09,29.16,28.93,29.04,31300.0,29.09,29.16,28.93,29.04,31300.0
2011-12-05 09:40:00,29.01,29.01,28.67,28.68,47400.0,29.01,29.01,28.67,28.68,47400.0
2011-12-05 09:45:00,28.68,28.73,28.57,28.65,48200.0,28.68,28.73,28.57,28.65,48200.0
2011-12-05 09:50:00,28.65,28.71,28.6,28.69,17200.0,28.65,28.71,28.6,28.69,17200.0
2011-12-05 09:55:00,28.69,28.83,28.69,28.81,22800.0,28.69,28.83,28.69,28.81,22800.0
2011-12-05 10:00:00,28.81,28.86,28.73,28.85,31600.0,28.81,28.86,28.73,28.85,31600.0
2011-12-05 10:05:00,28.85,28.85,28.76,28.82,13500.0,28.85,28.85,28.76,28.82,13500.0
2011-12-05 10:10:00,28.82,29.0,28.82,28.98,83200.0,28.82,29.0,28.82,28.98,83200.0
2011-12-05 10:15:00,28.98,29.15,28.98,29.13,92500.0,28.98,29.15,28.98,29.13,92500.0
2011-12-05 10:20:00,29.14,29.24,29.12,29.22,24200.0,29.14,29.24,29.12,29.22,24200.0
2011-12-05 10:25:00,29.22,29.27,29.2,29.22,15600.0,29.22,29.27,29.2,29.22,15600.0
2011-12-05 10:30:00,29.23,29.37,29.2,29.36,23600.0,29.23,29.37,29.2,29.36,23600.0
2011-12-05 10:35:00,29.37,29.43,29.34,29.36,25700.0,29.37,29.43,29.34,29.36,25700.0
2011-12-05 10:40:00,29.34,29.37,29.29,29.36,51600.0,29.34,29.37,29.29,29.36,51600.0
2011-12-05 10:45:00,29.37,29.48,29.37,29.46,22300.0,29.37,29.48,29.37,29.46,22300.0
2011-12-05 10:50:00,29.46,29.47,29.4,29.4,15600.0,29.46,29.47,29.4,29.4,15600.0
2011-12-05 10:55:00,29.42,29.46,29.37,29.39,8000.0,29.42,29.46,29.37,29.39,8000.0
2011-12-05 11:00:00,29.38,29.43,29.32,29.34,89700.0,29.38,29.43,29.32,29.34,89700.0
2011-12-05 11:05:00,29.33,29.35,29.21,29.22,58800.0,29.33,29.35,29.21,29.22,58800.0
2011-12-05 11:10:00,29.22,29.24,29.18,29.24,14700.0,29.22,29.24,29.18,29.24,14700.0
2011-12-05 11:15:00,29.24,29.34,29.2,29.23,28700.0,29.24,29.34,29.2,29.23,28700.0
2011-12-05 11:20:00,29.22,29.33,29.2,29.32,29300.0,29.22,29.33,29.2,29.32,29300.0
2011-12-05 11:25:00,29.32,29.39,29.31,29.39,20900.0,29.32,29.39,29.31,29.39,20900.0
2011-12-05 11:30:00,29.39,29.51,29.32,29.49,48700.0,29.39,29.51,29.32,29.49,48700.0
2011-12-05 11:35:00,29.49,29.53,29.45,29.48,28500.0,29.49,29.53,29.45,29.48,28500.0
2011-12-05 11:40:00,29.48,29.53,29.44,29.53,15400.0,29.48,29.53,29.44,29.53,15400.0
2011-12-05 11:45:00,29.52,29.53,29.47,29.49,12700.0,29.52,29.53,29.47,29.49,12700.0
2011-12-05 11:50:00,29.5,29.55,29.48,29.49,38700.0,29.5,29.55,29.48,29.49,38700.0
2011-12-05 11:55:00,29.49,29.49,29.44,29.46,18800.0,29.49,29.49,29.44,29.46,18800.0
2011-12-05 12:00:00,29.45,29.46,29.38,29.39,22800.0,29.45,29.46,29.38,29.39,22800.0
2011-12-05 12:05:00,29.39,29.39,29.35,29.35,22000.0,29.39,29.39,29.35,29.35,22000.0
2011-12-05 12:10:00,29.34,29.38,29.3,29.37,21300.0,29.34,29.38,29.3,29.37,21300.0
2011-12-05 12:15:00,29.37,29.51,29.36,29.51,28600.0,29.37,29.51,29.36,29.51,28600.0
2011-12-05 12:20:00,29.52,29.53,29.46,29.49,37200.0,29.52,29.53,29.46,29.49,37200.0
2011-12-05 12:25:00,29.49,29.52,29.48,29.51,14800.0,29.49,29.52,29.48,29.51,14800.0
2011-12-05 12:30:00,29.49,29.52,29.49,29.5,33600.0,29.49,29.52,29.49,29.5,33600.0
2011-12-05 12:35:00,29.5,29.51,29.44,29.44,16300.0,29.5,29.51,29.44,29.44,16300.0
2011-12-05 12:40:00,29.44,29.54,29.44,29.54,45200.0,29.44,29.54,29.44,29.54,45200.0
2011-12-05 12:45:00,29.54,29.64,29.54,29.61,43200.0,29.54,29.64,29.54,29.61,43200.0
2011-12-05 12:50:00,29.61,29.64,29.58,29.59,125400.0,29.61,29.64,29.58,29.59,125400.0
2011-12-05 12:55:00,29.59,29.62,29.58,29.6,18300.0,29.59,29.62,29.58,29.6,18300.0
2011-12-05 13:00:00,29.59,29.63,29.59,29.63,41300.0,29.59,29.63,29.59,29.63,41300.0
2011-12-05 13:05:00,29.63,29.75,29.6,29.75,62500.0,29.63,29.75,29.6,29.75,62500.0
2011-12-05 13:10:00,29.74,29.75,29.72,29.74,28000.0,29.74,29.75,29.72,29.74,28000.0
2011-12-05 13:15:00,29.72,29.75,29.57,29.57,53700.0,29.72,29.75,29.57,29.57,53700.0
2011-12-05 13:20:00,29.57,29.61,29.54,29.57,17100.0,29.57,29.61,29.54,29.57,17100.0
2011-12-05 13:25:00,29.56,29.57,29.5,29.56,9900.0,29.56,29.57,29.5,29.56,9900.0
2011-12-05 13:30:00,29.56,29.61,29.56,29.57,9500.0,29.56,29.61,29.56,29.57,9500.0
2011-12-05 13:35:00,29.57,29.65,29.51,29.62,20800.0,29.57,29.65,29.51,29.62,20800.0
2011-12-05 13:40:00,29.62,29.62,29.5,29.5,35200.0,29.62,29.62,29.5,29.5,35200.0
2011-12-05 13:45:00,29.5,29.57,29.49,29.5,34200.0,29.5,29.57,29.49,29.5,34200.0
2011-12-05 13:50:00,29.5,29.53,29.44,29.51,43700.0,29.5,29.53,29.44,29.51,43700.0
2011-12-05 13:55:00,29.49,29.54,29.45,29.47,77400.0,29.49,29.54,29.45,29.47,77400.0
2011-12-05 14:00:00,29.45,29.47,29.41,29.46,36600.0,29.45,29.47,29.41,29.46,36600.0
2011-12-05 14:05:00,29.46,29.55,29.46,29.55,46300.0,29.46,29.55,29.46,29.55,46300.0
2011-12-05 14:10:00,29.54,29.58,29.45,29.46,39800.0,29.54,29.58,29.45,29.46,39800.0
2011-12-05 14:15:00,29.45,29.54,29.4,29.54,39800.0,29.45,29.54,29.4,29.54,39800.0
2011-12-05 14:20:00,29.54,29.58,29.52,29.58,34200.0,29.54,29.58,29.52,29.58,34200.0
2011-12-05 14:25:00,29.58,29.64,29.55,29.64,52900.0,29.58,29.64,29.55,29.64,52900.0
2011-12-05 14:30:00,29.61,29.64,29.57,29.58,23000.0,29.61,29.64,29.57,29.58,23000.0
2011-12-05 14:35:00,29.58,29.58,29.5,29.52,23700.0,29.58,29.58,29.5,29.52,23700.0
2011-12-05 14:40:00,29.52,29.58,29.5,29.51,17200.0,29.52,29.58,29.5,29.51,17200.0
2011-12-05 14:45:00,29.52,29.54,29.51,29.52,16500.0,29.52,29.54,29.51,29.52,16500.0
2011-12-05 14:50:00,29.53,29.59,29.53,29.55,105400.0,29.53,29.59,29.53,29.55,105400.0
2011-12-05 14:55:00,29.55,29.61,29.54,29.6,49800.0,29.55,29.61,29.54,29.6,49800.0
2011-12-05 15:00:00,29.6,29.62,29.51,29.61,27700.0,29.6,29.62,29.51,29.61,27700.0
2011-12-05 15:05:00,29.6,29.63,29.45,29.57,77100.0,29.6,29.63,29.45,29.57,77100.0
2011-12-05 15:10:00,29.56,29.61,29.56,29.6,47900.0,29.56,29.61,29.56,29.6,47900.0
2011-12-05 15:15:00,29.61,29.62,29.55,29.57,56100.0,29.61,29.62,29.55,29.57,56100.0
2011-12-05 15:20:00,29.57,29.6,29.55,29.55,45800.0,29.57,29.6,29.55,29.55,45800.0
2011-12-05 15:25:00,29.55,29.62,29.55,29.58,284700.0,29.55,29.62,29.55,29.58,284700.0
2011-12-05 15:30:00,29.56,29.6,29.54,29.54,164800.0,29.56,29.6,29.54,29.54,164800.0
2011-12-05 15:35:00,29.54,29.55,29.53,29.53,81400.0,29.54,29.55,29.53,29.53,81400.0
2011-12-05 15:40:00,29.53,29.62,29.53,29.55,153600.0,29.53,29.62,29.53,29.55,153600.0
2011-12-05 15:45:00,29.54,29.55,29.48,29.48,143900.0,29.54,29.55,29.48,29.48,143900.0
2011-12-05 15:50:00,29.48,29.55,29.48,29.54,208400.0,29.48,29.55,29.48,29.54,208400.0
2011-12-05 15:55:00,29.55,29.62,29.52,29.6,138700.0,29.55,29.62,29.52,29.6,138700.0
2011-12-06 09:30:00,29.71,29.81,29.51,29.54,36100.0,29.71,29.81,29.51,29.54,36100.0
2011-12-06 09:35:00,29.54,29.64,29.51,29.6,13400.0,29.54,29.64,29.51,29.6,13400.0
2011-12-06 09:40:00,29.62,29.62,29.29,29.32,24100.0,29.62,29.62,29.29,29.32,24100.0
2011-12-06 09:45:00,29.33,29.53,29.33,29.47,15300.0,29.33,29.53,29.33,29.47,15300.0
2011-12-06 09:50:00,29.45,29.5,29.39,29.41,15800.0,29.45,29.5,29.39,29.41,15800.0
2011-12-06 09:55:00,29.41,29.62,29.41,29.54,71400.0,29.41,29.62,29.41,29.54,71400.0
2011-12-06 10:00:00,29.55,29.63,29.51,29.51,19100.0,29.55,29.63,29.51,29.51,19100.0
2011-12-06 10:05:00,29.5,29.6,29.49,29.59,11800.0,29.5,29.6,29.49,29.59,11800.0
2011-12-06 10:10:00,29.58,29.6,29.47,29.6,18200.0,29.58,29.6,29.47,29.6,18200.0
2011-12-06 10:15:00,29.6,29.61,29.45,29.46,12800.0,29.6,29.61,29.45,29.46,12800.0
2011-12-06 10:20:00,29.45,29.47,29.36,29.46,13500.0,29.45,29.47,29.36,29.46,13500.0
2011-12-06 10:25:00,29.47,29.56,29.47,29.56,17900.0,29.47,29.56,29.47,29.56,17900.0
2011-12-06 10:30:00,29.56,29.6,29.45,29.48,19500.0,29.56,29.6,29.45,29.48,19500.0
2011-12-06 10:35:00,29.48,29.55,29.46,29.5,11300.0,29.48,29.55,29.46,29.5,11300.0
2011-12-06 10:40:00,29.52,29.54,29.44,29.47,10100.0,29.52,29.54,29.44,29.47,10100.0
2011-12-06 10:45:00,29.47,29.52,29.43,29.48,11600.0,29.47,29.52,29.43,29.48,11600.0
2011-12-06 10:50:00,29.47,29.5,29.43,29.43,15000.0,29.47,29.5,29.43,29.43,15000.0
2011-12-06 10:55:00,29.42,29.44,29.38,29.38,10300.0,29.42,29.44,29.38,29.38,10300.0
2011-12-06 11:00:00,29.39,29.51,29.39,29.51,13500.0,29.39,29.51,29.39,29.51,13500.0
2011-12-06 11:05:00,29.5,29.54,29.49,29.5,31700.0,29.5,29.54,29.49,29.5,31700.0
2011-12-06 11:10:00,29.5,29.58,29.49,29.57,27700.0,29.5,29.58,29.49,29.57,27700.0
2011-12-06 11:15:00,29.59,29.61,29.51,29.51,13100.0,29.59,29.61,29.51,29.51,13100.0
2011-12-06 11:20:00,29.52,29.6,29.52,29.59,11800.0,29.52,29.6,29.52,29.59,11800.0
2011-12-06 11:25:00,29.58,29.59,29.47,29.47,14600.0,29.58,29.59,29.47,29.47,14600.0
2011-12-06 11:30:00,29.46,29.54,29.45,29.45,23300.0,29.46,29.54,29.45,29.45,23300.0
2011-12-06 11:35:00,29.45,29.45,29.38,29.39,10800.0,29.45,29.45,29.38,29.39,10800.0
2011-12-06 11:40:00,29.39,29.43,29.39,29.39,19300.0,29.39,29.43,29.39,29.39,19300.0
2011-12-06 11:45:00,29.4,29.44,29.38,29.4,15600.0,29.4,29.44,29.38,29.4,15600.0
2011-12-06 11:50:00,29.41,29.47,29.4,29.44,9700.0,29.41,29.47,29.4,29.44,9700.0
2011-12-06 11:55:00,29.45,29.52,29.43,29.48,13100.0,29.45,29.52,29.43,29.48,13100.0
2011-12-06 12:00:00,29.46,29.46,29.4,29.42,11000.0,29.46,29.46,29.4,29.42,11000.0
2011-12-06 12:05:00,29.43,29.44,29.39,29.42,24600.0,29.43,29.44,29.39,29.42,24600.0
2011-12-06 12:10:00,29.42,29.49,29.42,29.47,23300.0,29.42,29.49,29.42,29.47,23300.0
2011-12-06 12:15:00,29.48,29.5,29.45,29.48,13200.0,29.48,29.5,29.45,29.48,13200.0
2011-12-06 12:20:00,29.49,29.51,29.44,29.46,12800.0,29.49,29.51,29.44,29.46,12800.0
2011-12-06 12:25:00,29.46,29.48,29.41,29.48,9200.0,29.46,29.48,29.41,29.48,9200.0
2011-12-06 12:30:00,29.49,29.49,29.42,29.45,11800.0,29.49,29.49,29.42,29.45,11800.0
2011-12-06 12:35:00,29.45,29.56,29.45,29.52,14500.0,29.45,29.56,29.45,29.52,14500.0
2011-12-06 12:40:00,29.53,29.55,29.49,29.5,8500.0,29.53,29.55,29.49,29.5,8500.0
2011-12-06 12:45:00,29.51,29.52,29.5,29.51,10200.0,29.51,29.52,29.5,29.51,10200.0
2011-12-06 12:50:00,29.51,29.54,29.49,29.54,8700.0,29.51,29.54,29.49,29.54,8700.0
2011-12-06 12:55:00,29.54,29.59,29.53,29.57,9500.0,29.54,29.59,29.53,29.57,9500.0
2011-12-06 13:00:00,29.54,29.59,29.54,29.57,16400.0,29.54,29.59,29.54,29.57,16400.0
2011-12-06 13:05:00,29.56,29.61,29.56,29.59,30100.0,29.56,29.61,29.56,29.59,30100.0
2011-12-06 13:10:00,29.6,29.61,29.53,29.57,22600.0,29.6,29.61,29.53,29.57,22600.0
2011-12-06 13:15:00,29.56,29.61,29.56,29.61,12400.0,29.56,29.61,29.56,29.61,12400.0
2011-12-06 13:20:00,29.6,29.62,29.57,29.61,30300.0,29.6,29.62,29.57,29.61,30300.0
2011-12-06 13:25:00,29.61,29.62,29.56,29.58,77500.0,29.61,29.62,29.56,29.58,77500.0
2011-12-06 13:30:00,29.59,29.62,29.57,29.59,123700.0,29.59,29.62,29.57,29.59,123700.0
2011-12-06 13:35:00,29.6,29.6,29.54,29.55,14200.0,29.6,29.6,29.54,29.55,14200.0
2011-12-06 13:40:00,29.56,29.61,29.55,29.58,22100.0,29.56,29.61,29.55,29.58,22100.0
2011-12-06 13:45:00,29.58,29.6,29.54,29.56,30700.0,29.58,29.6,29.54,29.56,30700.0
2011-12-06 13:50:00,29.56,29.61,29.54,29.61,35800.0,29.56,29.61,29.54,29.61,35800.0
2011-12-06 13:55:00,29.61,29.66,29.59,29.65,57800.0,29.61,29.66,29.59,29.65,57800.0
2011-12-06 14:00:00,29.64,29.65,29.55,29.58,72200.0,29.64,29.65,29.55,29.58,72200.0
2011-12-06 14:05:00,29.58,29.62,29.58,29.59,19600.0,29.58,29.62,29.58,29.59,19600.0
2011-12-06 14:10:00,29.59,29.7,29.58,29.69,27400.0,29.59,29.7,29.58,29.69,27400.0
2011-12-06 14:15:00,29.66,29.68,29.58,29.58,40900.0,29.66,29.68,29.58,29.58,40900.0
2011-12-06 14:20:00,29.59,29.64,29.58,29.6,44900.0,29.59,29.64,29.58,29.6,44900.0
2011-12-06 14:25:00,29.6,29.62,29.59,29.6,31600.0,29.6,29.62,29.59,29.6,31600.0
2011-12-06 14:30:00,29.59,29.62,29.59,29.62,33700.0,29.59,29.62,29.59,29.62,33700.0
2011-12-06 14:35:00,29.62,29.67,29.6,29.6,61400.0,29.62,29.67,29.6,29.6,61400.0
2011-12-06 14:40:00,29.61,29.65,29.59,29.63,86600.0,29.61,29.65,29.59,29.63,86600.0
2011-12-06 14:45:00,29.64,29.71,29.64,29.65,48200.0,29.64,29.71,29.64,29.65,48200.0
2011-12-06 14:50:00,29.66,29.68,29.62,29.68,168600.0,29.66,29.68,29.62,29.68,168600.0
2011-12-06 14:55:00,29.68,29.73,29.65,29.72,26900.0,29.68,29.73,29.65,29.72,26900.0
2011-12-06 15:00:00,29.72,29.88,29.71,29.85,65900.0,29.72,29.88,29.71,29.85,65900.0
2011-12-06 15:05:00,29.85,29.86,29.8,29.86,115700.0,29.85,29.86,29.8,29.86,115700.0
2011-12-06 15:10:00,29.86,29.89,29.85,29.88,21700.0,29.86,29.89,29.85,29.88,21700.0
2011-12-06 15:15:00,29.87,29.96,29.87,29.96,125900.0,29.87,29.96,29.87,29.96,125900.0
2011-12-06 15:20:00,29.97,30.0,29.86,29.87,32100.0,29.97,30.0,29.86,29.87,32100.0
2011-12-06 15:25:00,29.86,29.88,29.75,29.8,50700.0,29.86,29.88,29.75,29.8,50700.0
2011-12-06 15:30:00,29.8,29.84,29.78,29.83,27000.0,29.8,29.84,29.78,29.83,27000.0
2011-12-06 15:35:00,29.83,29.86,29.81,29.82,37400.0,29.83,29.86,29.81,29.82,37400.0
2011-12-06 15:40:00,29.83,29.9,29.8,29.84,45500.0,29.83,29.9,29.8,29.84,45500.0
2011-12-06 15:45:00,29.84,29.9,29.84,29.88,54200.0,29.84,29.9,29.84,29.88,54200.0
2011-12-06 15:50:00,29.87,29.87,29.78,29.8,59900.0,29.87,29.87,29.78,29.8,59900.0
2011-12-06 15:55:00,29.8,29.84,29.66,29.67,258200.0,29.8,29.84,29.66,29.67,258200.0
2011-12-07 09:30:00,29.57,29.64,29.25,29.25,18200.0,29.57,29.64,29.25,29.25,18200.0
2011-12-07 09:35:00,29.21,29.27,28.99,29.1,24600.0,29.21,29.27,28.99,29.1,24600.0
2011-12-07 09:40:00,29.1,29.14,29.02,29.12,10000.0,29.1,29.14,29.02,29.12,10000.0
2011-12-07 09:45:00,29.12,29.32,29.0,29.21,22100.0,29.12,29.32,29.0,29.21,22100.0
2011-12-07 09:50:00,29.21,29.31,29.2,29.24,51200.0,29.21,29.31,29.2,29.24,51200.0
2011-12-07 09:55:00,29.24,29.39,29.2,29.3,85100.0,29.24,29.39,29.2,29.3,85100.0
2011-12-07 10:00:00,29.29,29.3,29.11,29.16,39800.0,29.29,29.3,29.11,29.16,39800.0
2011-12-07 10:05:00,29.16,29.21,28.98,29.0,34500.0,29.16,29.21,28.98,29.0,34500.0
2011-12-07 10:10:00,28.99,29.17,28.99,29.16,19400.0,28.99,29.17,28.99,29.16,19400.0
2011-12-07 10:15:00,29.15,29.15,29.08,29.13,15800.0,29.15,29.15,29.08,29.13,15800.0
2011-12-07 10:20:00,29.12,29.15,29.08,29.1,21000.0,29.12,29.15,29.08,29.1,21000.0
2011-12-07 10:25:00,29.11,29.11,28.98,29.0,16900.0,29.11,29.11,28.98,29.0,16900.0
2011-12-07 10:30:00,28.98,29.02,28.94,28.96,30800.0,28.98,29.02,28.94,28.96,30800.0
2011-12-07 10:35:00,28.95,29.03,28.95,29.01,20100.0,28.95,29.03,28.95,29.01,20100.0
2011-12-07 10:40:00,29.0,29.06,28.97,29.06,11700.0,29.0,29.06,28.97,29.06,11700.0
2011-12-07 10:45:00,29.07,29.14,29.03,29.06,20900.0,29.07,29.14,29.03,29.06,20900.0
2011-12-07 10:50:00,29.08,29.09,29.04,29.05,14700.0,29.08,29.09,29.04,29.05,14700.0
2011-12-07 10:55:00,29.07,29.12,29.02,29.12,22900.0,29.07,29.12,29.02,29.12,22900.0
2011-12-07 11:00:00,29.12,29.12,29.04,29.08,24700.0,29.12,29.12,29.04,29.08,24700.0
2011-12-07 11:05:00,29.06,29.12,29.05,29.12,10600.0,29.06,29.12,29.05,29.12,10600.0
2011-12-07 11:10:00,29.12,29.16,29.1,29.15,15000.0,29.12,29.16,29.1,29.15,15000.0
2011-12-07 11:15:00,29.15,29.23,29.12,29.23,33900.0,29.15,29.23,29.12,29.23,33900.0
2011-12-07 11:20:00,29.21,29.38,29.2,29.34,17700.0,29.21,29.38,29.2,29.34,17700.0
2011-12-07 11:25:00,29.35,29.48,29.29,29.48,34400.0,29.35,29.48,29.29,29.48,34400.0
2011-12-07 11:30:00,29.5,29.61,29.44,29.57,60300.0,29.5,29.61,29.44,29.57,60300.0
2011-12-07 11:35:00,29.59,29.6,29.55,29.55,14100.0,29.59,29.6,29.55,29.55,14100.0
2011-12-07 11:40:00,29.56,29.68,29.55,29.67,60700.0,29.56,29.68,29.55,29.67,60700.0
2011-12-07 11:45:00,29.68,29.73,29.62,29.72,30900.0,29.68,29.73,29.62,29.72,30900.0
2011-12-07 11:50:00,29.72,29.72,29.64,29.64,8200.0,29.72,29.72,29.64,29.64,8200.0
2011-12-07 11:55:00,29.63,29.64,29.56,29.59,19000.0,29.63,29.64,29.56,29.59,19000.0
2011-12-07 12:00:00,29.59,29.61,29.57,29.58,21000.0,29.59,29.61,29.57,29.58,21000.0
2011-12-07 12:05:00,29.59,29.61,29.51,29.55,23600.0,29.59,29.61,29.51,29.55,23600.0
2011-12-07 12:10:00,29.55,29.57,29.46,29.55,6900.0,29.55,29.57,29.46,29.55,6900.0
2011-12-07 12:15:00,29.53,29.6,29.53,29.56,13500.0,29.53,29.6,29.53,29.56,13500.0
2011-12-07 12:20:00,29.57,29.62,29.56,29.6,11200.0,29.57,29.62,29.56,29.6,11200.0
2011-12-07 12:25:00,29.59,29.62,29.57,29.6,21500.0,29.59,29.62,29.57,29.6,21500.0
2011-12-07 12:30:00,29.59,29.61,29.57,29.6,40600.0,29.59,29.61,29.57,29.6,40600.0
2011-12-07 12:35:00,29.6,29.61,29.57,29.58,42000.0,29.6,29.61,29.57,29.58,42000.0
2011-12-07 12:40:00,29.58,29.58,29.55,29.57,7600.0,29.58,29.58,29.55,29.57,7600.0
2011-12-07 12:45:00,29.57,29.62,29.57,29.6,27900.0,29.57,29.62,29.57,29.6,27900.0
2011-12-07 12:50:00,29.61,29.62,29.59,29.61,40700.0,29.61,29.62,29.59,29.61,40700.0
2011-12-07 12:55:00,29.61,29.63,29.57,29.61,66400.0,29.61,29.63,29.57,29.61,66400.0
2011-12-07 13:00:00,29.61,29.64,29.59,29.61,167800.0,29.61,29.64,29.59,29.61,167800.0
2011-12-07 13:05:00,29.6,29.65,29.59,29.61,16600.0,29.6,29.65,29.59,29.61,16600.0
2011-12-07 13:10:00,29.59,29.61,29.58,29.6,9100.0,29.59,29.61,29.58,29.6,9100.0
2011-12-07 13:15:00,29.6,29.67,29.6,29.65,23900.0,29.6,29.67,29.6,29.65,23900.0
2011-12-07 13:20:00,29.66,29.66,29.63,29.64,9700.0,29.66,29.66,29.63,29.64,9700.0
2011-12-07 13:25:00,29.65,29.66,29.61,29.62,33400.0,29.65,29.66,29.61,29.62,33400.0
2011-12-07 13:30:00,29.62,29.67,29.61,29.63,16200.0,29.62,29.67,29.61,29.63,16200.0
2011-12-07 13:35:00,29.63,29.65,29.62,29.63,13900.0,29.63,29.65,29.62,29.63,13900.0
2011-12-07 13:40:00,29.62,29.66,29.61,29.65,40800.0,29.62,29.66,29.61,29.65,40800.0
2011-12-07 13:45:00,29.66,29.66,29.63,29.66,81500.0,29.66,29.66,29.63,29.66,81500.0
2011-12-07 13:50:00,29.65,29.69,29.64,29.68,16900.0,29.65,29.69,29.64,29.68,16900.0
2011-12-07 13:55:00,29.69,29.78,29.67,29.77,17700.0,29.69,29.78,29.67,29.77,17700.0
2011-12-07 14:00:00,29.75,29.8,29.74,29.75,12800.0,29.75,29.8,29.74,29.75,12800.0
2011-12-07 14:05:00,29.73,29.76,29.68,29.69,13800.0,29.73,29.76,29.68,29.69,13800.0
2011-12-07 14:10:00,29.7,29.76,29.68,29.72,14000.0,29.7,29.76,29.68,29.72,14000.0
2011-12-07 14:15:00,29.71,29.78,29.7,29.77,31600.0,29.71,29.78,29.7,29.77,31600.0
2011-12-07 14:20:00,29.78,29.83,29.76,29.83,10400.0,29.78,29.83,29.76,29.83,10400.0
2011-12-07 14:25:00,29.84,29.85,29.78,29.8,30800.0,29.84,29.85,29.78,29.8,30800.0
2011-12-07 14:30:00,29.79,29.81,29.75,29.8,34000.0,29.79,29.81,29.75,29.8,34000.0
2011-12-07 14:35:00,29.79,29.82,29.78,29.8,35900.0,29.79,29.82,29.78,29.8,35900.0
2011-12-07 14:40:00,29.82,29.82,29.75,29.76,52900.0,29.82,29.82,29.75,29.76,52900.0
2011-12-07 14:45:00,29.76,29.81,29.75,29.78,53400.0,29.76,29.81,29.75,29.78,53400.0
2011-12-07 14:50:00,29.8,29.81,29.77,29.79,106000.0,29.8,29.81,29.77,29.79,106000.0
2011-12-07 14:55:00,29.79,29.81,29.76,29.79,47400.0,29.79,29.81,29.76,29.79,47400.0
2011-12-07 15:00:00,29.79,29.81,29.77,29.77,29200.0,29.79,29.81,29.77,29.77,29200.0
2011-12-07 15:05:00,29.77,29.8,29.73,29.74,14000.0,29.77,29.8,29.73,29.74,14000.0
2011-12-07 15:10:00,29.74,29.78,29.72,29.74,44700.0,29.74,29.78,29.72,29.74,44700.0
2011-12-07 15:15:00,29.73,29.81,29.73,29.79,60500.0,29.73,29.81,29.73,29.79,60500.0
2011-12-07 15:20:00,29.78,29.82,29.76,29.78,42100.0,29.78,29.82,29.76,29.78,42100.0
2011-12-07 15:25:00,29.78,29.8,29.75,29.76,25200.0,29.78,29.8,29.75,29.76,25200.0
2011-12-07 15:30:00,29.76,29.8,29.74,29.78,33000.0,29.76,29.8,29.74,29.78,33000.0
2011-12-07 15:35:00,29.77,29.81,29.77,29.8,293100.0,29.77,29.81,29.77,29.8,293100.0
2011-12-07 15:40:00,29.8,29.91,29.79,29.8,122900.0,29.8,29.91,29.79,29.8,122900.0
2011-12-07 15:45:00,29.8,29.82,29.77,29.8,114800.0,29.8,29.82,29.77,29.8,114800.0
2011-12-07 15:50:00,29.8,29.82,29.77,29.8,157800.0,29.8,29.82,29.77,29.8,157800.0
2011-12-07 15:55:00,29.8,29.81,29.65,29.65,287100.0,29.8,29.81,29.65,29.65,287100.0
2011-12-08 09:30:00,29.59,29.59,29.41,29.54,23200.0,29.59,29.59,29.41,29.54,23200.0
2011-12-08 09:35:00,29.5,29.73,29.4,29.52,77400.0,29.5,29.73,29.4,29.52,77400.0
2011-12-08 09:40:00,29.57,29.62,29.53,29.57,11100.0,29.57,29.62,29.53,29.57,11100.0
2011-12-08 09:45:00,29.56,29.64,29.5,29.53,69400.0,29.56,29.64,29.5,29.53,69400.0
2011-12-08 09:50:00,29.52,29.55,29.42,29.51,137900.0,29.52,29.55,29.42,29.51,137900.0
2011-12-08 09:55:00,29.51,29.53,29.45,29.46,9900.0,29.51,29.53,29.45,29.46,9900.0
2011-12-08 10:00:00,29.46,29.5,29.3,29.32,126400.0,29.46,29.5,29.3,29.32,126400.0
2011-12-08 10:05:00,29.33,29.37,29.28,29.28,21400.0,29.33,29.37,29.28,29.28,21400.0
2011-12-08 10:10:00,29.26,29.36,29.26,29.34,12600.0,29.26,29.36,29.26,29.34,12600.0
2011-12-08 10:15:00,29.33,29.33,29.28,29.3,24100.0,29.33,29.33,29.28,29.3,24100.0
2011-12-08 10:20:00,29.31,29.31,29.16,29.2,31300.0,29.31,29.31,29.16,29.2,31300.0
2011-12-08 10:25:00,29.21,29.3,29.2,29.22,16000.0,29.21,29.3,29.2,29.22,16000.0
2011-12-08 10:30:00,29.23,29.34,29.2,29.33,85100.0,29.23,29.34,29.2,29.33,85100.0
2011-12-08 10:35:00,29.33,29.34,29.25,29.28,35100.0,29.33,29.34,29.25,29.28,35100.0
2011-12-08 10:40:00,29.27,29.27,29.18,29.19,3400.0,29.27,29.27,29.18,29.19,3400.0
2011-12-08 10:45:00,29.19,29.31,29.19,29.27,15100.0,29.19,29.31,29.19,29.27,15100.0
2011-12-08 10:50:00,29.27,29.3,29.24,29.28,17100.0,29.27,29.3,29.24,29.28,17100.0
2011-12-08 10:55:00,29.28,29.28,29.12,29.13,8300.0,29.28,29.28,29.12,29.13,8300.0
2011-12-08 11:00:00,29.12,29.13,29.06,29.1,9800.0,29.12,29.13,29.06,29.1,9800.0
2011-12-08 11:05:00,29.09,29.12,28.94,28.99,50500.0,29.09,29.12,28.94,28.99,50500.0
2011-12-08 11:10:00,28.98,29.09,28.94,29.0,37500.0,28.98,29.09,28.94,29.0,37500.0
2011-12-08 11:15:00,29.0,29.05,28.95,29.03,26000.0,29.0,29.05,28.95,29.03,26000.0
2011-12-08 11:20:00,29.03,29.04,29.0,29.01,7100.0,29.03,29.04,29.0,29.01,7100.0
2011-12-08 11:25:00,29.01,29.03,28.94,28.96,50700.0,29.01,29.03,28.94,28.96,50700.0
2011-12-08 11:30:00,28.97,29.01,28.94,28.99,28100.0,28.97,29.01,28.94,28.99,28100.0
2011-12-08 11:35:00,28.98,28.98,28.83,28.86,22700.0,28.98,28.98,28.83,28.86,22700.0
2011-12-08 11:40:00,28.87,28.87,28.81,28.85,7400.0,28.87,28.87,28.81,28.85,7400.0
2011-12-08 11:45:00,28.85,28.86,28.81,28.83,8400.0,28.85,28.86,28.81,28.83,8400.0
2011-12-08 11:50:00,28.82,28.87,28.81,28.83,7500.0,28.82,28.87,28.81,28.83,7500.0
2011-12-08 11:55:00,28.84,28.84,28.81,28.83,6500.0,28.84,28.84,28.81,28.83,6500.0
2011-12-08 12:00:00,28.84,28.85,28.72,28.75,16900.0,28.84,28.85,28.72,28.75,16900.0
2011-12-08 12:05:00,28.77,28.8,28.74,28.79,6300.0,28.77,28.8,28.74,28.79,6300.0
2011-12-08 12:10:00,28.79,28.9,28.76,28.86,23500.0,28.79,28.9,28.76,28.86,23500.0
2011-12-08 12:15:00,28.83,28.89,28.83,28.89,4800.0,28.83,28.89,28.83,28.89,4800.0
2011-12-08 12:20:00,28.9,28.91,28.88,28.88,7400.0,28.9,28.91,28.88,28.88,7400.0
2011-12-08 12:25:00,28.88,28.89,28.73,28.78,17900.0,28.88,28.89,28.73,28.78,17900.0
2011-12-08 12:30:00,28.79,28.84,28.77,28.81,10000.0,28.79,28.84,28.77,28.81,10000.0
2011-12-08 12:35:00,28.79,28.83,28.72,28.73,17700.0,28.79,28.83,28.72,28.73,17700.0
2011-12-08 12:40:00,28.73,28.81,28.7,28.8,12100.0,28.73,28.81,28.7,28.8,12100.0
2011-12-08 12:45:00,28.81,28.81,28.75,28.79,5100.0,28.81,28.81,28.75,28.79,5100.0
2011-12-08 12:50:00,28.8,28.87,28.8,28.87,15500.0,28.8,28.87,28.8,28.87,15500.0
2011-12-08 12:55:00,28.89,28.91,28.87,28.87,8700.0,28.89,28.91,28.87,28.87,8700.0
2011-12-08 13:00:00,28.87,28.87,28.72,28.75,21000.0,28.87,28.87,28.72,28.75,21000.0
2011-12-08 13:05:00,28.75,28.75,28.61,28.66,23400.0,28.75,28.75,28.61,28.66,23400.0
2011-12-08 13:10:00,28.66,28.66,28.5,28.55,18100.0,28.66,28.66,28.5,28.55,18100.0
2011-12-08 13:15:00,28.54,28.55,28.5,28.55,6300.0,28.54,28.55,28.5,28.55,6300.0
2011-12-08 13:20:00,28.56,28.6,28.51,28.59,6500.0,28.56,28.6,28.51,28.59,6500.0
2011-12-08 13:25:00,28.56,28.6,28.55,28.56,7400.0,28.56,28.6,28.55,28.56,7400.0
2011-12-08 13:30:00,28.54,28.58,28.51,28.53,8100.0,28.54,28.58,28.51,28.53,8100.0
2011-12-08 13:35:00,28.52,28.6,28.51,28.6,10500.0,28.52,28.6,28.51,28.6,10500.0
2011-12-08 13:40:00,28.59,28.66,28.59,28.65,14700.0,28.59,28.66,28.59,28.65,14700.0
2011-12-08 13:45:00,28.65,28.67,28.54,28.58,12400.0,28.65,28.67,28.54,28.58,12400.0
2011-12-08 13:50:00,28.61,28.63,28.6,28.62,7100.0,28.61,28.63,28.6,28.62,7100.0
2011-12-08 13:55:00,28.65,28.71,28.63,28.69,6700.0,28.65,28.71,28.63,28.69,6700.0
2011-12-08 14:00:00,28.68,28.68,28.61,28.65,6400.0,28.68,28.68,28.61,28.65,6400.0
2011-12-08 14:05:00,28.66,28.68,28.61,28.64,6100.0,28.66,28.68,28.61,28.64,6100.0
2011-12-08 14:10:00,28.66,28.69,28.64,28.66,12000.0,28.66,28.69,28.64,28.66,12000.0
2011-12-08 14:15:00,28.66,28.73,28.66,28.71,7800.0,28.66,28.73,28.66,28.71,7800.0
2011-12-08 14:20:00,28.72,28.73,28.66,28.71,10900.0,28.72,28.73,28.66,28.71,10900.0
2011-12-08 14:25:00,28.71,28.71,28.64,28.69,7800.0,28.71,28.71,28.64,28.69,7800.0
2011-12-08 14:30:00,28.69,28.69,28.64,28.67,18200.0,28.69,28.69,28.64,28.67,18200.0
2011-12-08 14:35:00,28.66,28.67,28.6,28.61,355900.0,28.66,28.67,28.6,28.61,355900.0
2011-12-08 14:40:00,28.61,28.62,28.52,28.58,79100.0,28.61,28.62,28.52,28.58,79100.0
2011-12-08 14:45:00,28.57,28.6,28.54,28.59,29300.0,28.57,28.6,28.54,28.59,29300.0
2011-12-08 14:50:00,28.59,28.61,28.5,28.5,12100.0,28.59,28.61,28.5,28.5,12100.0
2011-12-08 14:55:00,28.51,28.55,28.5,28.53,16700.0,28.51,28.55,28.5,28.53,16700.0
2011-12-08 15:00:00,28.54,28.55,28.46,28.46,44600.0,28.54,28.55,28.46,28.46,44600.0
2011-12-08 15:05:00,28.47,28.52,28.47,28.51,28100.0,28.47,28.52,28.47,28.51,28100.0
2011-12-08 15:10:00,28.5,28.53,28.48,28.52,43700.0,28.5,28.53,28.48,28.52,43700.0
2011-12-08 15:15:00,28.54,28.68,28.53,28.68,25500.0,28.54,28.68,28.53,28.68,25500.0
2011-12-08 15:20:00,28.69,28.7,28.63,28.69,14200.0,28.69,28.7,28.63,28.69,14200.0
2011-12-08 15:25:00,28.69,28.79,28.69,28.74,32300.0,28.69,28.79,28.69,28.74,32300.0
2011-12-08 15:30:00,28.74,28.88,28.73,28.81,38100.0,28.74,28.88,28.73,28.81,38100.0
2011-12-08 15:35:00,28.81,28.83,28.68,28.69,50000.0,28.81,28.83,28.68,28.69,50000.0
2011-12-08 15:40:00,28.68,28.7,28.59,28.67,57500.0,28.68,28.7,28.59,28.67,57500.0
2011-12-08 15:45:00,28.66,28.7,28.58,28.63,44300.0,28.66,28.7,28.58,28.63,44300.0
2011-12-08 15:50:00,28.65,28.66,28.53,28.64,74500.0,28.65,28.66,28.53,28.64,74500.0
2011-12-08 15:55:00,28.62,28.62,28.5,28.55,135400.0,28.62,28.62,28.5,28.55,135400.0
2011-12-09 09:30:00,29.8,29.82,29.02,29.51,57700.0,29.8,29.82,29.02,29.51,57700.0
2011-12-09 09:35:00,29.48,29.64,29.42,29.53,26000.0,29.48,29.64,29.42,29.53,26000.0
2011-12-09 09:40:00,29.5,29.57,29.25,29.26,41300.0,29.5,29.57,29.25,29.26,41300.0
2011-12-09 09:45:00,29.27,29.54,29.24,29.5,30400.0,29.27,29.54,29.24,29.5,30400.0
2011-12-09 09:50:00,29.48,29.59,29.35,29.49,23100.0,29.48,29.59,29.35,29.49,23100.0
2011-12-09 09:55:00,29.44,29.52,29.34,29.4,20800.0,29.44,29.52,29.34,29.4,20800.0
2011-12-09 10:00:00,29.39,29.43,29.34,29.38,21300.0,29.39,29.43,29.34,29.38,21300.0
2011-12-09 10:05:00,29.38,29.44,29.34,29.41,30700.0,29.38,29.44,29.34,29.41,30700.0
2011-12-09 10:10:00,29.41,29.41,29.35,29.4,36900.0,29.41,29.41,29.35,29.4,36900.0
2011-12-09 10:15:00,29.4,29.41,29.32,29.32,20000.0,29.4,29.41,29.32,29.32,20000.0
2011-12-09 10:20:00,29.32,29.35,29.24,29.25,20000.0,29.32,29.35,29.24,29.25,20000.0
2011-12-09 10:25:00,29.24,29.39,29.21,29.34,23700.0,29.24,29.39,29.21,29.34,23700.0
2011-12-09 10:30:00,29.35,29.35,29.29,29.35,12100.0,29.35,29.35,29.29,29.35,12100.0
2011-12-09 10:35:00,29.35,29.35,29.28,29.33,15800.0,29.35,29.35,29.28,29.33,15800.0
2011-12-09 10:40:00,29.33,29.37,29.28,29.35,29700.0,29.33,29.37,29.28,29.35,29700.0
2011-12-09 10:45:00,29.35,29.36,29.33,29.36,15600.0,29.35,29.36,29.33,29.36,15600.0
2011-12-09 10:50:00,29.36,29.37,29.3,29.34,93600.0,29.36,29.37,29.3,29.34,93600.0
2011-12-09 10:55:00,29.35,29.36,29.33,29.35,26200.0,29.35,29.36,29.33,29.35,26200.0
2011-12-09 11:00:00,29.35,29.5,29.35,29.49,29700.0,29.35,29.5,29.35,29.49,29700.0
2011-12-09 11:05:00,29.5,29.58,29.47,29.55,41800.0,29.5,29.58,29.47,29.55,41800.0
2011-12-09 11:10:00,29.55,29.56,29.48,29.5,12900.0,29.55,29.56,29.48,29.5,12900.0
2011-12-09 11:15:00,29.5,29.51,29.39,29.4,24800.0,29.5,29.51,29.39,29.4,24800.0
2011-12-09 11:20:00,29.4,29.43,29.4,29.42,22200.0,29.4,29.43,29.4,29.42,22200.0
2011-12-09 11:25:00,29.42,29.47,29.42,29.43,16500.0,29.42,29.47,29.42,29.43,16500.0
2011-12-09 11:30:00,29.44,29.46,29.42,29.43,15600.0,29.44,29.46,29.42,29.43,15600.0
2011-12-09 11:35:00,29.44,29.45,29.42,29.45,14500.0,29.44,29.45,29.42,29.45,14500.0
2011-12-09 11:40:00,29.45,29.5,29.42,29.46,23000.0,29.45,29.5,29.42,29.46,23000.0
2011-12-09 11:45:00,29.47,29.47,29.34,29.34,22200.0,29.47,29.47,29.34,29.34,22200.0
2011-12-09 11:50:00,29.36,29.42,29.31,29.32,22700.0,29.36,29.42,29.31,29.32,22700.0
2011-12-09 11:55:00,29.32,29.32,29.26,29.31,28400.0,29.32,29.32,29.26,29.31,28400.0
2011-12-09 12:00:00,29.31,29.31,29.27,29.3,14700.0,29.31,29.31,29.27,29.3,14700.0
2011-12-09 12:05:00,29.3,29.31,29.24,29.25,27700.0,29.3,29.31,29.24,29.25,27700.0
2011-12-09 12:10:00,29.25,29.27,29.21,29.25,18600.0,29.25,29.27,29.21,29.25,18600.0
2011-12-09 12:15:00,29.25,29.27,29.23,29.27,20300.0,29.25,29.27,29.23,29.27,20300.0
2011-12-09 12:20:00,29.25,29.28,29.24,29.28,14200.0,29.25,29.28,29.24,29.28,14200.0
2011-12-09 12:25:00,29.28,29.28,29.24,29.25,12100.0,29.28,29.28,29.24,29.25,12100.0
2011-12-09 12:30:00,29.25,29.44,29.25,29.43,15300.0,29.25,29.44,29.25,29.43,15300.0
2011-12-09 12:35:00,29.43,29.51,29.41,29.5,16800.0,29.43,29.51,29.41,29.5,16800.0
2011-12-09 12:40:00,29.5,29.56,29.46,29.5,19200.0,29.5,29.56,29.46,29.5,19200.0
2011-12-09 12:45:00,29.51,29.55,29.46,29.46,19600.0,29.51,29.55,29.46,29.46,19600.0
2011-12-09 12:50:00,29.48,29.5,29.44,29.47,20100.0,29.48,29.5,29.44,29.47,20100.0
2011-12-09 12:55:00,29.5,29.5,29.48,29.5,13100.0,29.5,29.5,29.48,29.5,13100.0
2011-12-09 13:00:00,29.5,29.53,29.49,29.5,19200.0,29.5,29.53,29.49,29.5,19200.0
2011-12-09 13:05:00,29.5,29.51,29.48,29.49,16800.0,29.5,29.51,29.48,29.49,16800.0
2011-12-09 13:10:00,29.5,29.55,29.49,29.55,9800.0,29.5,29.55,29.49,29.55,9800.0
2011-12-09 13:15:00,29.55,29.55,29.53,29.55,12000.0,29.55,29.55,29.53,29.55,12000.0
2011-12-09 13:20:00,29.54,29.6,29.54,29.54,11900.0,29.54,29.6,29.54,29.54,11900.0
2011-12-09 13:25:00,29.54,29.55,29.49,29.5,22500.0,29.54,29.55,29.49,29.5,22500.0
2011-12-09 13:30:00,29.5,29.51,29.49,29.51,25500.0,29.5,29.51,29.49,29.51,25500.0
2011-12-09 13:35:00,29.51,29.55,29.5,29.5,15000.0,29.51,29.55,29.5,29.5,15000.0
2011-12-09 13:40:00,29.5,29.5,29.48,29.49,21100.0,29.5,29.5,29.48,29.49,21100.0
2011-12-09 13:45:00,29.48,29.55,29.48,29.54,12500.0,29.48,29.55,29.48,29.54,12500.0
2011-12-09 13:50:00,29.54,29.55,29.49,29.5,16100.0,29.54,29.55,29.49,29.5,16100.0
2011-12-09 13:55:00,29.5,29.51,29.48,29.51,16100.0,29.5,29.51,29.48,29.51,16100.0
2011-12-09 14:00:00,29.51,29.56,29.5,29.54,15800.0,29.51,29.56,29.5,29.54,15800.0
2011-12-09 14:05:00,29.54,29.54,29.49,29.52,15100.0,29.54,29.54,29.49,29.52,15100.0
2011-12-09 14:10:00,29.53,29.59,29.53,29.56,10500.0,29.53,29.59,29.53,29.56,10500.0
2011-12-09 14:15:00,29.56,29.58,29.48,29.5,30500.0,29.56,29.58,29.48,29.5,30500.0
2011-12-09 14:20:00,29.5,29.5,29.46,29.48,23500.0,29.5,29.5,29.46,29.48,23500.0
2011-12-09 14:25:00,29.48,29.6,29.47,29.54,44900.0,29.48,29.6,29.47,29.54,44900.0
2011-12-09 14:30:00,29.55,29.6,29.54,29.55,49300.0,29.55,29.6,29.54,29.55,49300.0
2011-12-09 14:35:00,29.55,29.55,29.48,29.51,56300.0,29.55,29.55,29.48,29.51,56300.0
2011-12-09 14:40:00,29.51,29.53,29.49,29.5,23200.0,29.51,29.53,29.49,29.5,23200.0
2011-12-09 14:45:00,29.5,29.56,29.49,29.53,16000.0,29.5,29.56,29.49,29.53,16000.0
2011-12-09 14:50:00,29.54,29.57,29.49,29.57,22800.0,29.54,29.57,29.49,29.57,22800.0
2011-12-09 14:55:00,29.55,29.55,29.49,29.5,20200.0,29.55,29.55,29.49,29.5,20200.0
2011-12-09 15:00:00,29.49,29.54,29.49,29.5,22800.0,29.49,29.54,29.49,29.5,22800.0
2011-12-09 15:05:00,29.49,29.5,29.48,29.5,30700.0,29.49,29.5,29.48,29.5,30700.0
2011-12-09 15:10:00,29.5,29.5,29.47,29.47,33500.0,29.5,29.5,29.47,29.47,33500.0
2011-12-09 15:15:00,29.48,29.5,29.45,29.46,23300.0,29.48,29.5,29.45,29.46,23300.0
2011-12-09 15:20:00,29.46,29.49,29.46,29.48,23900.0,29.46,29.49,29.46,29.48,23900.0
2011-12-09 15:25:00,29.48,29.48,29.47,29.47,40800.0,29.48,29.48,29.47,29.47,40800.0
2011-12-09 15:30:00,29.47,29.48,29.46,29.48,25800.0,29.47,29.48,29.46,29.48,25800.0
2011-12-09 15:35:00,29.48,29.5,29.47,29.5,19500.0,29.48,29.5,29.47,29.5,19500.0
2011-12-09 15:40:00,29.5,29.5,29.48,29.5,47400.0,29.5,29.5,29.48,29.5,47400.0
2011-12-09 15:45:00,29.49,29.5,29.42,29.45,45800.0,29.49,29.5,29.42,29.45,45800.0
2011-12-09 15:50:00,29.44,29.5,29.41,29.5,50900.0,29.44,29.5,29.41,29.5,50900.0
2011-12-09 15:55:00,29.49,29.53,29.37,29.37,204200.0,29.49,29.53,29.37,29.37,204200.0
2011-12-12 09:30:00,29.3,29.3,28.88,29.0,29500.0,29.3,29.3,28.88,29.0,29500.0
2011-12-12 09:35:00,29.01,29.09,28.77,28.87,32200.0,29.01,29.09,28.77,28.87,32200.0
2011-12-12 09:40:00,28.86,28.92,28.73,28.74,31400.0,28.86,28.92,28.73,28.74,31400.0
2011-12-12 09:45:00,28.78,29.03,28.78,29.0,29400.0,28.78,29.03,28.78,29.0,29400.0
2011-12-12 09:50:00,29.0,29.02,28.94,28.96,12000.0,29.0,29.02,28.94,28.96,12000.0
2011-12-12 09:55:00,28.97,29.01,28.81,28.92,17700.0,28.97,29.01,28.81,28.92,17700.0
2011-12-12 10:00:00,28.95,28.97,28.88,28.88,13500.0,28.95,28.97,28.88,28.88,13500.0
2011-12-12 10:05:00,28.88,28.92,28.84,28.87,11300.0,28.88,28.92,28.84,28.87,11300.0
2011-12-12 10:10:00,28.85,28.89,28.8,28.85,16400.0,28.85,28.89,28.8,28.85,16400.0
2011-12-12 10:15:00,28.84,28.85,28.75,28.76,13000.0,28.84,28.85,28.75,28.76,13000.0
2011-12-12 10:20:00,28.76,28.77,28.71,28.76,35200.0,28.76,28.77,28.71,28.76,35200.0
2011-12-12 10:25:00,28.77,28.79,28.73,28.74,16100.0,28.77,28.79,28.73,28.74,16100.0
2011-12-12 10:30:00,28.75,28.79,28.73,28.78,10400.0,28.75,28.79,28.73,28.78,10400.0
2011-12-12 10:35:00,28.8,28.84,28.77,28.79,8300.0,28.8,28.84,28.77,28.79,8300.0
2011-12-12 10:40:00,28.78,28.87,28.76,28.85,13400.0,28.78,28.87,28.76,28.85,13400.0
2011-12-12 10:45:00,28.85,28.85,28.79,28.84,13900.0,28.85,28.85,28.79,28.84,13900.0
2011-12-12 10:50:00,28.84,28.88,28.8,28.88,13900.0,28.84,28.88,28.8,28.88,13900.0
2011-12-12 10:55:00,28.88,28.98,28.88,28.95,16700.0,28.88,28.98,28.88,28.95,16700.0
2011-12-12 11:00:00,28.94,28.97,28.9,28.92,20300.0,28.94,28.97,28.9,28.92,20300.0
2011-12-12 11:05:00,28.93,28.94,28.89,28.89,8400.0,28.93,28.94,28.89,28.89,8400.0
2011-12-12 11:10:00,28.89,28.92,28.85,28.9,8400.0,28.89,28.92,28.85,28.9,8400.0
2011-12-12 11:15:00,28.9,28.91,28.79,28.85,12700.0,28.9,28.91,28.79,28.85,12700.0
2011-12-12 11:20:00,28.84,28.99,28.84,28.98,19700.0,28.84,28.99,28.84,28.98,19700.0
2011-12-12 11:25:00,28.98,28.98,28.93,28.93,10000.0,28.98,28.98,28.93,28.93,10000.0
2011-12-12 11:30:00,28.89,28.92,28.84,28.84,8100.0,28.89,28.92,28.84,28.84,8100.0
2011-12-12 11:35:00,28.85,28.89,28.85,28.87,11500.0,28.85,28.89,28.85,28.87,11500.0
2011-12-12 11:40:00,28.86,28.86,28.79,28.81,18900.0,28.86,28.86,28.79,28.81,18900.0
2011-12-12 11:45:00,28.82,28.88,28.75,28.87,45700.0,28.82,28.88,28.75,28.87,45700.0
2011-12-12 11:50:00,28.87,28.91,28.85,28.9,18000.0,28.87,28.91,28.85,28.9,18000.0
2011-12-12 11:55:00,28.91,28.93,28.84,28.92,12700.0,28.91,28.93,28.84,28.92,12700.0
2011-12-12 12:00:00,28.92,28.93,28.85,28.9,22600.0,28.92,28.93,28.85,28.9,22600.0
2011-12-12 12:05:00,28.91,28.95,28.9,28.92,9600.0,28.91,28.95,28.9,28.92,9600.0
2011-12-12 12:10:00,28.91,28.98,28.9,28.96,19400.0,28.91,28.98,28.9,28.96,19400.0
2011-12-12 12:15:00,28.95,28.97,28.91,28.95,10200.0,28.95,28.97,28.91,28.95,10200.0
2011-12-12 12:20:00,28.96,28.98,28.93,28.95,11900.0,28.96,28.98,28.93,28.95,11900.0
2011-12-12 12:25:00,28.95,28.96,28.9,28.95,19000.0,28.95,28.96,28.9,28.95,19000.0
2011-12-12 12:30:00,28.95,28.96,28.93,28.96,9800.0,28.95,28.96,28.93,28.96,9800.0
2011-12-12 12:35:00,28.94,28.96,28.93,28.96,11400.0,28.94,28.96,28.93,28.96,11400.0
2011-12-12 12:40:00,28.96,28.96,28.9,28.91,12700.0,28.96,28.96,28.9,28.91,12700.0
2011-12-12 12:45:00,28.92,28.93,28.89,28.91,9100.0,28.92,28.93,28.89,28.91,9100.0
2011-12-12 12:50:00,28.92,28.95,28.91,28.91,12100.0,28.92,28.95,28.91,28.91,12100.0
2011-12-12 12:55:00,28.92,28.92,28.87,28.89,10000.0,28.92,28.92,28.87,28.89,10000.0
2011-12-12 13:00:00,28.89,28.91,28.86,28.9,17400.0,28.89,28.91,28.86,28.9,17400.0
2011-12-12 13:05:00,28.91,28.91,28.88,28.88,11600.0,28.91,28.91,28.88,28.88,11600.0
2011-12-12 13:10:00,28.87,28.91,28.85,28.9,9900.0,28.87,28.91,28.85,28.9,9900.0
2011-12-12 13:15:00,28.91,28.92,28.87,28.89,12400.0,28.91,28.92,28.87,28.89,12400.0
2011-12-12 13:20:00,28.89,28.9,28.84,28.9,14100.0,28.89,28.9,28.84,28.9,14100.0
2011-12-12 13:25:00,28.91,28.92,28.88,28.9,11200.0,28.91,28.92,28.88,28.9,11200.0
2011-12-12 13:30:00,28.9,28.92,28.89,28.91,8300.0,28.9,28.92,28.89,28.91,8300.0
2011-12-12 13:35:00,28.91,28.92,28.87,28.88,14700.0,28.91,28.92,28.87,28.88,14700.0
2011-12-12 13:40:00,28.88,28.9,28.88,28.89,9700.0,28.88,28.9,28.88,28.89,9700.0
2011-12-12 13:45:00,28.89,28.92,28.89,28.92,20600.0,28.89,28.92,28.89,28.92,20600.0
2011-12-12 13:50:00,28.91,28.91,28.89,28.91,16000.0,28.91,28.91,28.89,28.91,16000.0
2011-12-12 13:55:00,28.89,28.91,28.88,28.9,8500.0,28.89,28.91,28.88,28.9,8500.0
2011-12-12 14:00:00,28.9,28.93,28.9,28.93,14700.0,28.9,28.93,28.9,28.93,14700.0
2011-12-12 14:05:00,28.92,28.97,28.9,28.96,20300.0,28.92,28.97,28.9,28.96,20300.0
2011-12-12 14:10:00,28.96,28.96,28.9,28.92,18800.0,28.96,28.96,28.9,28.92,18800.0
2011-12-12 14:15:00,28.91,28.96,28.9,28.95,15500.0,28.91,28.96,28.9,28.95,15500.0
2011-12-12 14:20:00,28.95,29.01,28.92,29.01,26000.0,28.95,29.01,28.92,29.01,26000.0
2011-12-12 14:25:00,29.0,29.04,28.98,28.98,25300.0,29.0,29.04,28.98,28.98,25300.0
2011-12-12 14:30:00,28.98,29.02,28.97,28.99,27300.0,28.98,29.02,28.97,28.99,27300.0
2011-12-12 14:35:00,29.0,29.0,28.9,28.91,17900.0,29.0,29.0,28.9,28.91,17900.0
2011-12-12 14:40:00,28.91,28.95,28.9,28.95,10900.0,28.91,28.95,28.9,28.95,10900.0
2011-12-12 14:45:00,28.96,29.01,28.96,29.0,17000.0,28.96,29.01,28.96,29.0,17000.0
2011-12-12 14:50:00,29.01,29.03,29.0,29.01,10200.0,29.01,29.03,29.0,29.01,10200.0
2011-12-12 14:55:00,29.01,29.09,29.01,29.07,17300.0,29.01,29.09,29.01,29.07,17300.0
2011-12-12 15:00:00,29.07,29.09,29.05,29.05,16000.0,29.07,29.09,29.05,29.05,16000.0
2011-12-12 15:05:00,29.05,29.09,29.02,29.04,23100.0,29.05,29.09,29.02,29.04,23100.0
2011-12-12 15:10:00,29.03,29.1,29.03,29.09,12300.0,29.03,29.1,29.03,29.09,12300.0
2011-12-12 15:15:00,29.08,29.21,29.08,29.2,38100.0,29.08,29.21,29.08,29.2,38100.0
2011-12-12 15:20:00,29.2,29.22,29.16,29.18,39300.0,29.2,29.22,29.16,29.18,39300.0
2011-12-12 15:25:00,29.19,29.3,29.18,29.27,50200.0,29.19,29.3,29.18,29.27,50200.0
2011-12-12 15:30:00,29.27,29.32,29.23,29.32,31600.0,29.27,29.32,29.23,29.32,31600.0
2011-12-12 15:35:00,29.32,29.34,29.25,29.34,38100.0,29.32,29.34,29.25,29.34,38100.0
2011-12-12 15:40:00,29.35,29.42,29.35,29.39,50500.0,29.35,29.42,29.35,29.39,50500.0
2011-12-12 15:45:00,29.38,29.43,29.37,29.43,50700.0,29.38,29.43,29.37,29.43,50700.0
2011-12-12 15:50:00,29.43,29.43,29.4,29.42,47500.0,29.43,29.43,29.4,29.42,47500.0
2011-12-12 15:55:00,29.41,29.41,29.34,29.35,81100.0,29.41,29.41,29.34,29.35,81100.0
2011-12-13 09:30:00,29.57,29.62,29.4,29.43,30600.0,29.57,29.62,29.4,29.43,30600.0
2011-12-13 09:35:00,29.43,29.55,29.4,29.51,12100.0,29.43,29.55,29.4,29.51,12100.0
2011-12-13 09:40:00,29.52,29.57,29.4,29.4,22000.0,29.52,29.57,29.4,29.4,22000.0
2011-12-13 09:45:00,29.42,29.51,29.28,29.5,42000.0,29.42,29.51,29.28,29.5,42000.0
2011-12-13 09:50:00,29.5,29.58,29.48,29.58,23200.0,29.5,29.58,29.48,29.58,23200.0
2011-12-13 09:55:00,29.58,29.6,29.49,29.49,25600.0,29.58,29.6,29.49,29.49,25600.0
2011-12-13 10:00:00,29.48,29.56,29.38,29.42,18300.0,29.48,29.56,29.38,29.42,18300.0
2011-12-13 10:05:00,29.43,29.45,29.23,29.23,18600.0,29.43,29.45,29.23,29.23,18600.0
2011-12-13 10:10:00,29.23,29.25,29.2,29.22,22700.0,29.23,29.25,29.2,29.22,22700.0
2011-12-13 10:15:00,29.22,29.32,29.21,29.3,27300.0,29.22,29.32,29.21,29.3,27300.0
2011-12-13 10:20:00,29.29,29.34,29.27,29.3,20500.0,29.29,29.34,29.27,29.3,20500.0
2011-12-13 10:25:00,29.3,29.3,29.19,29.2,26600.0,29.3,29.3,29.19,29.2,26600.0
2011-12-13 10:30:00,29.21,29.23,29.19,29.21,18600.0,29.21,29.23,29.19,29.21,18600.0
2011-12-13 10:35:00,29.19,29.22,29.12,29.16,14500.0,29.19,29.22,29.12,29.16,14500.0
2011-12-13 10:40:00,29.15,29.15,29.01,29.01,16400.0,29.15,29.15,29.01,29.01,16400.0
2011-12-13 10:45:00,29.03,29.05,29.0,29.05,33700.0,29.03,29.05,29.0,29.05,33700.0
2011-12-13 10:50:00,29.05,29.16,29.05,29.15,21700.0,29.05,29.16,29.05,29.15,21700.0
2011-12-13 10:55:00,29.15,29.2,29.15,29.15,11500.0,29.15,29.2,29.15,29.15,11500.0
2011-12-13 11:00:00,29.13,29.13,29.0,29.0,22500.0,29.13,29.13,29.0,29.0,22500.0
2011-12-13 11:05:00,29.0,29.04,28.99,29.0,29300.0,29.0,29.04,28.99,29.0,29300.0
2011-12-13 11:10:00,29.0,29.05,28.99,29.05,25200.0,29.0,29.05,28.99,29.05,25200.0
2011-12-13 11:15:00,29.04,29.07,28.99,28.99,16100.0,29.04,29.07,28.99,28.99,16100.0
2011-12-13 11:20:00,29.0,29.03,28.97,29.03,13500.0,29.0,29.03,28.97,29.03,13500.0
2011-12-13 11:25:00,29.03,29.03,28.94,28.96,10600.0,29.03,29.03,28.94,28.96,10600.0
2011-12-13 11:30:00,28.96,29.02,28.89,29.0,18800.0,28.96,29.02,28.89,29.0,18800.0
2011-12-13 11:35:00,29.02,29.02,28.98,29.0,14600.0,29.02,29.02,28.98,29.0,14600.0
2011-12-13 11:40:00,29.0,29.0,28.9,28.93,11600.0,29.0,29.0,28.9,28.93,11600.0
2011-12-13 11:45:00,28.94,28.99,28.87,28.91,14800.0,28.94,28.99,28.87,28.91,14800.0
2011-12-13 11:50:00,28.9,28.91,28.86,28.86,7400.0,28.9,28.91,28.86,28.86,7400.0
2011-12-13 11:55:00,28.87,28.96,28.86,28.95,22500.0,28.87,28.96,28.86,28.95,22500.0
2011-12-13 12:00:00,28.94,28.98,28.87,28.88,22000.0,28.94,28.98,28.87,28.88,22000.0
2011-12-13 12:05:00,28.87,28.9,28.87,28.88,16100.0,28.87,28.9,28.87,28.88,16100.0
2011-12-13 12:10:00,28.89,28.9,28.87,28.87,6900.0,28.89,28.9,28.87,28.87,6900.0
2011-12-13 12:15:00,28.88,28.91,28.87,28.89,9300.0,28.88,28.91,28.87,28.89,9300.0
2011-12-13 12:20:00,28.89,28.9,28.86,28.88,15500.0,28.89,28.9,28.86,28.88,15500.0
2011-12-13 12:25:00,28.88,28.93,28.87,28.91,11600.0,28.88,28.93,28.87,28.91,11600.0
2011-12-13 12:30:00,28.91,28.96,28.85,28.85,8400.0,28.91,28.96,28.85,28.85,8400.0
2011-12-13 12:35:00,28.85,28.89,28.78,28.8,25800.0,28.85,28.89,28.78,28.8,25800.0
2011-12-13 12:40:00,28.8,28.8,28.73,28.75,7200.0,28.8,28.8,28.73,28.75,7200.0
2011-12-13 12:45:00,28.75,28.81,28.75,28.78,12200.0,28.75,28.81,28.75,28.78,12200.0
2011-12-13 12:50:00,28.79,28.8,28.72,28.8,12100.0,28.79,28.8,28.72,28.8,12100.0
2011-12-13 12:55:00,28.8,28.87,28.8,28.83,16800.0,28.8,28.87,28.8,28.83,16800.0
2011-12-13 13:00:00,28.84,28.86,28.8,28.8,11700.0,28.84,28.86,28.8,28.8,11700.0
2011-12-13 13:05:00,28.81,28.81,28.73,28.75,20500.0,28.81,28.81,28.73,28.75,20500.0
2011-12-13 13:10:00,28.75,28.78,28.75,28.75,17500.0,28.75,28.78,28.75,28.75,17500.0
2011-12-13 13:15:00,28.75,28.76,28.75,28.75,4700.0,28.75,28.76,28.75,28.75,4700.0
2011-12-13 13:20:00,28.75,28.79,28.75,28.78,22000.0,28.75,28.79,28.75,28.78,22000.0
2011-12-13 13:25:00,28.78,28.79,28.75,28.79,15700.0,28.78,28.79,28.75,28.79,15700.0
2011-12-13 13:30:00,28.78,28.79,28.75,28.79,9000.0,28.78,28.79,28.75,28.79,9000.0
2011-12-13 13:35:00,28.78,28.8,28.75,28.8,21900.0,28.78,28.8,28.75,28.8,21900.0
2011-12-13 13:40:00,28.8,28.8,28.75,28.8,15000.0,28.8,28.8,28.75,28.8,15000.0
2011-12-13 13:45:00,28.81,28.82,28.77,28.78,9700.0,28.81,28.82,28.77,28.78,9700.0
2011-12-13 13:50:00,28.77,28.79,28.77,28.77,8000.0,28.77,28.79,28.77,28.77,8000.0
2011-12-13 13:55:00,28.77,28.77,28.75,28.76,8600.0,28.77,28.77,28.75,28.76,8600.0
2011-12-13 14:00:00,28.75,28.85,28.74,28.85,15700.0,28.75,28.85,28.74,28.85,15700.0
2011-12-13 14:05:00,28.87,28.89,28.85,28.87,13400.0,28.87,28.89,28.85,28.87,13400.0
2011-12-13 14:10:00,28.87,28.89,28.76,28.82,19800.0,28.87,28.89,28.76,28.82,19800.0
2011-12-13 14:15:00,28.82,28.83,28.78,28.78,21200.0,28.82,28.83,28.78,28.78,21200.0
2011-12-13 14:20:00,28.76,28.82,28.73,28.75,36600.0,28.76,28.82,28.73,28.75,36600.0
2011-12-13 14:25:00,28.76,28.77,28.71,28.77,23500.0,28.76,28.77,28.71,28.77,23500.0
2011-12-13 14:30:00,28.76,28.77,28.6,28.63,37600.0,28.76,28.77,28.6,28.63,37600.0
2011-12-13 14:35:00,28.62,28.63,28.51,28.52,15900.0,28.62,28.63,28.51,28.52,15900.0
2011-12-13 14:40:00,28.53,28.62,28.51,28.6,40800.0,28.53,28.62,28.51,28.6,40800.0
2011-12-13 14:45:00,28.59,28.63,28.53,28.62,51300.0,28.59,28.63,28.53,28.62,51300.0
2011-12-13 14:50:00,28.62,28.75,28.6,28.75,54700.0,28.62,28.75,28.6,28.75,54700.0
2011-12-13 14:55:00,28.75,28.75,28.64,28.64,12700.0,28.75,28.75,28.64,28.64,12700.0
2011-12-13 15:00:00,28.64,28.8,28.63,28.8,47600.0,28.64,28.8,28.63,28.8,47600.0
2011-12-13 15:05:00,28.8,28.84,28.75,28.76,14500.0,28.8,28.84,28.75,28.76,14500.0
2011-12-13 15:10:00,28.75,28.77,28.75,28.75,31500.0,28.75,28.77,28.75,28.75,31500.0
2011-12-13 15:15:00,28.75,28.8,28.69,28.7,33100.0,28.75,28.8,28.69,28.7,33100.0
2011-12-13 15:20:00,28.7,28.73,28.67,28.7,50600.0,28.7,28.73,28.67,28.7,50600.0
2011-12-13 15:25:00,28.69,28.71,28.57,28.59,45500.0,28.69,28.71,28.57,28.59,45500.0
2011-12-13 15:30:00,28.6,28.62,28.56,28.56,53600.0,28.6,28.62,28.56,28.56,53600.0
2011-12-13 15:35:00,28.55,28.57,28.5,28.55,50700.0,28.55,28.57,28.5,28.55,50700.0
2011-12-13 15:40:00,28.54,28.56,28.49,28.51,37700.0,28.54,28.56,28.49,28.51,37700.0
2011-12-13 15:45:00,28.5,28.62,28.49,28.6,47900.0,28.5,28.62,28.49,28.6,47900.0
2011-12-13 15:50:00,28.62,28.63,28.53,28.58,76400.0,28.62,28.63,28.53,28.58,76400.0
2011-12-13 15:55:00,28.58,28.66,28.58,28.66,90100.0,28.58,28.66,28.58,28.66,90100.0
2011-12-14 09:30:00,29.46,29.7,29.12,29.62,82500.0,29.46,29.7,29.12,29.62,82500.0
2011-12-14 09:35:00,29.56,29.7,29.52,29.7,24500.0,29.56,29.7,29.52,29.7,24500.0
2011-12-14 09:40:00,29.69,30.16,29.55,29.66,112100.0,29.69,30.16,29.55,29.66,112100.0
2011-12-14 09:45:00,29.69,29.93,29.55,29.93,73900.0,29.69,29.93,29.55,29.93,73900.0
2011-12-14 09:50:00,29.95,30.16,29.9,30.13,71100.0,29.95,30.16,29.9,30.13,71100.0
2011-12-14 09:55:00,30.13,30.3,29.96,30.09,108800.0,30.13,30.3,29.96,30.09,108800.0
2011-12-14 10:00:00,30.08,30.35,30.05,30.34,181500.0,30.08,30.35,30.05,30.34,181500.0
2011-12-14 10:05:00,30.35,30.4,30.2,30.25,53100.0,30.35,30.4,30.2,30.25,53100.0
2011-12-14 10:10:00,30.24,30.31,30.08,30.18,44600.0,30.24,30.31,30.08,30.18,44600.0
2011-12-14 10:15:00,30.18,30.22,30.13,30.22,25100.0,30.18,30.22,30.13,30.22,25100.0
2011-12-14 10:20:00,30.22,30.23,30.05,30.15,118100.0,30.22,30.23,30.05,30.15,118100.0
2011-12-14 10:25:00,30.16,30.26,30.15,30.24,40200.0,30.16,30.26,30.15,30.24,40200.0
2011-12-14 10:30:00,30.24,30.33,30.21,30.3,72500.0,30.24,30.33,30.21,30.3,72500.0
2011-12-14 10:35:00,30.29,30.52,30.25,30.41,196700.0,30.29,30.52,30.25,30.41,196700.0
2011-12-14 10:40:00,30.41,30.65,30.41,30.61,64100.0,30.41,30.65,30.41,30.61,64100.0
2011-12-14 10:45:00,30.62,30.82,30.58,30.66,124100.0,30.62,30.82,30.58,30.66,124100.0
2011-12-14 10:50:00,30.65,30.68,30.36,30.68,100500.0,30.65,30.68,30.36,30.68,100500.0
2011-12-14 10:55:00,30.67,30.68,30.44,30.47,42100.0,30.67,30.68,30.44,30.47,42100.0
2011-12-14 11:00:00,30.46,30.56,30.45,30.52,36300.0,30.46,30.56,30.45,30.52,36300.0
2011-12-14 11:05:00,30.5,30.5,30.34,30.35,58000.0,30.5,30.5,30.34,30.35,58000.0
2011-12-14 11:10:00,30.36,30.38,30.3,30.38,35600.0,30.36,30.38,30.3,30.38,35600.0
2011-12-14 11:15:00,30.38,30.39,30.33,30.37,48900.0,30.38,30.39,30.33,30.37,48900.0
2011-12-14 11:20:00,30.35,30.48,30.32,30.48,35500.0,30.35,30.48,30.32,30.48,35500.0
2011-12-14 11:25:00,30.48,30.53,30.44,30.44,43700.0,30.48,30.53,30.44,30.44,43700.0
2011-12-14 11:30:00,30.44,30.44,30.09,30.11,84100.0,30.44,30.44,30.09,30.11,84100.0
2011-12-14 11:35:00,30.12,30.21,30.11,30.2,37100.0,30.12,30.21,30.11,30.2,37100.0
2011-12-14 11:40:00,30.2,30.3,30.2,30.26,24200.0,30.2,30.3,30.2,30.26,24200.0
2011-12-14 11:45:00,30.27,30.33,30.25,30.25,19500.0,30.27,30.33,30.25,30.25,19500.0
2011-12-14 11:50:00,30.25,30.25,30.08,30.08,58900.0,30.25,30.25,30.08,30.08,58900.0
2011-12-14 11:55:00,30.08,30.08,29.94,29.94,68900.0,30.08,30.08,29.94,29.94,68900.0
2011-12-14 12:00:00,29.95,29.99,29.93,29.98,81400.0,29.95,29.99,29.93,29.98,81400.0
2011-12-14 12:05:00,29.99,30.05,29.97,30.02,64400.0,29.99,30.05,29.97,30.02,64400.0
2011-12-14 12:10:00,30.02,30.03,29.88,29.93,100300.0,30.02,30.03,29.88,29.93,100300.0
2011-12-14 12:15:00,29.93,30.06,29.91,30.05,24900.0,29.93,30.06,29.91,30.05,24900.0
2011-12-14 12:20:00,30.05,30.09,30.02,30.04,21800.0,30.05,30.09,30.02,30.04,21800.0
2011-12-14 12:25:00,30.04,30.07,30.02,30.05,28600.0,30.04,30.07,30.02,30.05,28600.0
2011-12-14 12:30:00,30.05,30.19,30.05,30.19,22800.0,30.05,30.19,30.05,30.19,22800.0
2011-12-14 12:35:00,30.18,30.23,30.16,30.21,21300.0,30.18,30.23,30.16,30.21,21300.0
2011-12-14 12:40:00,30.22,30.31,30.22,30.26,18100.0,30.22,30.31,30.22,30.26,18100.0
2011-12-14 12:45:00,30.25,30.26,30.16,30.18,18900.0,30.25,30.26,30.16,30.18,18900.0
2011-12-14 12:50:00,30.18,30.34,30.18,30.3,18700.0,30.18,30.34,30.18,30.3,18700.0
2011-12-14 12:55:00,30.31,30.46,30.3,30.45,35600.0,30.31,30.46,30.3,30.45,35600.0
2011-12-14 13:00:00,30.45,30.46,30.35,30.41,43600.0,30.45,30.46,30.35,30.41,43600.0
2011-12-14 13:05:00,30.4,30.53,30.4,30.44,24000.0,30.4,30.53,30.4,30.44,24000.0
2011-12-14 13:10:00,30.44,30.44,30.35,30.43,16100.0,30.44,30.44,30.35,30.43,16100.0
2011-12-14 13:15:00,30.43,30.63,30.43,30.63,52700.0,30.43,30.63,30.43,30.63,52700.0
2011-12-14 13:20:00,30.63,30.65,30.5,30.5,15800.0,30.63,30.65,30.5,30.5,15800.0
2011-12-14 13:25:00,30.51,30.64,30.5,30.6,45800.0,30.51,30.64,30.5,30.6,45800.0
2011-12-14 13:30:00,30.6,30.62,30.56,30.57,31900.0,30.6,30.62,30.56,30.57,31900.0
2011-12-14 13:35:00,30.57,30.57,30.5,30.51,52400.0,30.57,30.57,30.5,30.51,52400.0
2011-12-14 13:40:00,30.52,30.57,30.5,30.52,26200.0,30.52,30.57,30.5,30.52,26200.0
2011-12-14 13:45:00,30.51,30.58,30.5,30.55,24100.0,30.51,30.58,30.5,30.55,24100.0
2011-12-14 13:50:00,30.55,30.64,30.54,30.61,71000.0,30.55,30.64,30.54,30.61,71000.0
2011-12-14 13:55:00,30.62,30.66,30.51,30.51,22800.0,30.62,30.66,30.51,30.51,22800.0
2011-12-14 14:00:00,30.51,30.52,30.44,30.5,67100.0,30.51,30.52,30.44,30.5,67100.0
2011-12-14 14:05:00,30.48,30.63,30.48,30.52,47800.0,30.48,30.63,30.48,30.52,47800.0
2011-12-14 14:10:00,30.51,30.57,30.5,30.56,20600.0,30.51,30.57,30.5,30.56,20600.0
2011-12-14 14:15:00,30.56,30.7,30.56,30.68,53800.0,30.56,30.7,30.56,30.68,53800.0
2011-12-14 14:20:00,30.68,30.68,30.54,30.54,25600.0,30.68,30.68,30.54,30.54,25600.0
2011-12-14 14:25:00,30.54,30.66,30.54,30.62,21200.0,30.54,30.66,30.54,30.62,21200.0
2011-12-14 14:30:00,30.61,30.63,30.54,30.62,27700.0,30.61,30.63,30.54,30.62,27700.0
2011-12-14 14:35:00,30.62,30.66,30.57,30.66,32200.0,30.62,30.66,30.57,30.66,32200.0
2011-12-14 14:40:00,30.66,30.7,30.65,30.69,27000.0,30.66,30.7,30.65,30.69,27000.0
2011-12-14 14:45:00,30.68,30.71,30.67,30.69,142700.0,30.68,30.71,30.67,30.69,142700.0
2011-12-14 14:50:00,30.7,30.72,30.67,30.71,34300.0,30.7,30.72,30.67,30.71,34300.0
2011-12-14 14:55:00,30.71,30.74,30.58,30.65,42800.0,30.71,30.74,30.58,30.65,42800.0
2011-12-14 15:00:00,30.64,30.85,30.64,30.79,101900.0,30.64,30.85,30.64,30.79,101900.0
2011-12-14 15:05:00,30.78,30.78,30.67,30.7,41300.0,30.78,30.78,30.67,30.7,41300.0
2011-12-14 15:10:00,30.7,30.85,30.7,30.76,41500.0,30.7,30.85,30.7,30.76,41500.0
2011-12-14 15:15:00,30.76,30.79,30.7,30.74,52600.0,30.76,30.79,30.7,30.74,52600.0
2011-12-14 15:20:00,30.73,30.73,30.64,30.66,46900.0,30.73,30.73,30.64,30.66,46900.0
2011-12-14 15:25:00,30.67,30.7,30.61,30.7,40900.0,30.67,30.7,30.61,30.7,40900.0
2011-12-14 15:30:00,30.7,30.71,30.55,30.58,42500.0,30.7,30.71,30.55,30.58,42500.0
2011-12-14 15:35:00,30.58,30.59,30.52,30.57,47500.0,30.58,30.59,30.52,30.57,47500.0
2011-12-14 15:40:00,30.57,30.62,30.53,30.59,62800.0,30.57,30.62,30.53,30.59,62800.0
2011-12-14 15:45:00,30.58,30.69,30.57,30.69,75700.0,30.58,30.69,30.57,30.69,75700.0
2011-12-14 15:50:00,30.69,30.7,30.61,30.66,94600.0,30.69,30.7,30.61,30.66,94600.0
2011-12-14 15:55:00,30.66,30.71,30.54,30.54,337100.0,30.66,30.71,30.54,30.54,337100.0
2011-12-15 09:30:00,30.84,30.94,30.44,30.44,133300.0,30.84,30.94,30.44,30.44,133300.0
2011-12-15 09:35:00,30.46,30.6,30.32,30.4,108000.0,30.46,30.6,30.32,30.4,108000.0
2011-12-15 09:40:00,30.4,30.76,30.4,30.76,62200.0,30.4,30.76,30.4,30.76,62200.0
2011-12-15 09:45:00,30.73,30.77,30.56,30.71,33800.0,30.73,30.77,30.56,30.71,33800.0
2011-12-15 09:50:00,30.71,30.85,30.65,30.84,35400.0,30.71,30.85,30.65,30.84,35400.0
2011-12-15 09:55:00,30.84,30.93,30.69,30.9,47800.0,30.84,30.93,30.69,30.9,47800.0
2011-12-15 10:00:00,30.9,31.01,30.82,30.94,72000.0,30.9,31.01,30.82,30.94,72000.0
2011-12-15 10:05:00,30.95,30.96,30.82,30.83,106800.0,30.95,30.96,30.82,30.83,106800.0
2011-12-15 10:10:00,30.84,30.84,30.63,30.69,51200.0,30.84,30.84,30.63,30.69,51200.0
2011-12-15 10:15:00,30.69,30.7,30.65,30.7,28400.0,30.69,30.7,30.65,30.7,28400.0
2011-12-15 10:20:00,30.7,30.77,30.67,30.7,37500.0,30.7,30.77,30.67,30.7,37500.0
2011-12-15 10:25:00,30.71,30.73,30.65,30.66,29300.0,30.71,30.73,30.65,30.66,29300.0
2011-12-15 10:30:00,30.67,30.74,30.59,30.71,39300.0,30.67,30.74,30.59,30.71,39300.0
2011-12-15 10:35:00,30.73,30.84,30.66,30.73,31700.0,30.73,30.84,30.66,30.73,31700.0
2011-12-15 10:40:00,30.74,30.85,30.69,30.72,32500.0,30.74,30.85,30.69,30.72,32500.0
2011-12-15 10:45:00,30.72,30.78,30.65,30.78,17300.0,30.72,30.78,30.65,30.78,17300.0
2011-12-15 10:50:00,30.78,30.8,30.76,30.77,40000.0,30.78,30.8,30.76,30.77,40000.0
2011-12-15 10:55:00,30.77,30.79,30.74,30.76,28900.0,30.77,30.79,30.74,30.76,28900.0
2011-12-15 11:00:00,30.76,30.77,30.67,30.75,65600.0,30.76,30.77,30.67,30.75,65600.0
2011-12-15 11:05:00,30.75,30.8,30.74,30.75,33500.0,30.75,30.8,30.74,30.75,33500.0
2011-12-15 11:10:00,30.75,30.83,30.74,30.75,19200.0,30.75,30.83,30.74,30.75,19200.0
2011-12-15 11:15:00,30.75,30.79,30.71,30.77,44700.0,30.75,30.79,30.71,30.77,44700.0
2011-12-15 11:20:00,30.76,30.82,30.75,30.76,18100.0,30.76,30.82,30.75,30.76,18100.0
2011-12-15 11:25:00,30.76,30.88,30.74,30.86,23000.0,30.76,30.88,30.74,30.86,23000.0
2011-12-15 11:30:00,30.84,30.87,30.76,30.79,27000.0,30.84,30.87,30.76,30.79,27000.0
2011-12-15 11:35:00,30.78,30.92,30.77,30.9,20600.0,30.78,30.92,30.77,30.9,20600.0
2011-12-15 11:40:00,30.89,31.0,30.88,30.98,29900.0,30.89,31.0,30.88,30.98,29900.0
2011-12-15 11:45:00,30.98,31.12,30.98,31.05,65200.0,30.98,31.12,30.98,31.05,65200.0
2011-12-15 11:50:00,31.05,31.05,30.87,30.92,42600.0,31.05,31.05,30.87,30.92,42600.0
2011-12-15 11:55:00,30.92,30.94,30.85,30.91,43200.0,30.92,30.94,30.85,30.91,43200.0
2011-12-15 12:00:00,30.91,31.01,30.91,30.99,38000.0,30.91,31.01,30.91,30.99,38000.0
2011-12-15 12:05:00,30.96,30.98,30.88,30.95,16100.0,30.96,30.98,30.88,30.95,16100.0
2011-12-15 12:10:00,30.94,30.94,30.87,30.87,7300.0,30.94,30.94,30.87,30.87,7300.0
2011-12-15 12:15:00,30.88,31.07,30.85,31.03,34900.0,30.88,31.07,30.85,31.03,34900.0
2011-12-15 12:20:00,31.04,31.25,31.04,31.23,62200.0,31.04,31.25,31.04,31.23,62200.0
2011-12-15 12:25:00,31.23,31.37,31.22,31.35,84600.0,31.23,31.37,31.22,31.35,84600.0
2011-12-15 12:30:00,31.36,31.47,31.19,31.47,61700.0,31.36,31.47,31.19,31.47,61700.0
2011-12-15 12:35:00,31.47,31.49,31.35,31.4,93600.0,31.47,31.49,31.35,31.4,93600.0
2011-12-15 12:40:00,31.4,31.4,31.23,31.3,80200.0,31.4,31.4,31.23,31.3,80200.0
2011-12-15 12:45:00,31.31,31.31,31.26,31.3,42300.0,31.31,31.31,31.26,31.3,42300.0
2011-12-15 12:50:00,31.3,31.31,31.16,31.16,24300.0,31.3,31.31,31.16,31.16,24300.0
2011-12-15 12:55:00,31.16,31.31,31.16,31.31,28000.0,31.16,31.31,31.16,31.31,28000.0
2011-12-15 13:00:00,31.3,31.34,31.29,31.32,68700.0,31.3,31.34,31.29,31.32,68700.0
2011-12-15 13:05:00,31.32,31.36,31.3,31.33,43400.0,31.32,31.36,31.3,31.33,43400.0
2011-12-15 13:10:00,31.33,31.34,31.25,31.31,136900.0,31.33,31.34,31.25,31.31,136900.0
2011-12-15 13:15:00,31.31,31.4,31.29,31.38,35800.0,31.31,31.4,31.29,31.38,35800.0
2011-12-15 13:20:00,31.38,31.51,31.34,31.35,78200.0,31.38,31.51,31.34,31.35,78200.0
2011-12-15 13:25:00,31.36,31.4,31.33,31.36,33000.0,31.36,31.4,31.33,31.36,33000.0
2011-12-15 13:30:00,31.37,31.38,31.31,31.33,96400.0,31.37,31.38,31.31,31.33,96400.0
2011-12-15 13:35:00,31.33,31.45,31.33,31.45,19100.0,31.33,31.45,31.33,31.45,19100.0
2011-12-15 13:40:00,31.45,31.62,31.44,31.58,49800.0,31.45,31.62,31.44,31.58,49800.0
2011-12-15 13:45:00,31.58,31.66,31.56,31.63,37300.0,31.58,31.66,31.56,31.63,37300.0
2011-12-15 13:50:00,31.62,31.63,31.59,31.6,233100.0,31.62,31.63,31.59,31.6,233100.0
2011-12-15 13:55:00,31.6,31.93,31.6,31.92,165400.0,31.6,31.93,31.6,31.92,165400.0
2011-12-15 14:00:00,31.92,32.28,31.91,32.26,175500.0,31.92,32.28,31.91,32.26,175500.0
2011-12-15 14:05:00,32.26,32.46,32.17,32.24,269700.0,32.26,32.46,32.17,32.24,269700.0
2011-12-15 14:10:00,32.26,32.37,32.04,32.15,129400.0,32.26,32.37,32.04,32.15,129400.0
2011-12-15 14:15:00,32.13,32.13,31.95,31.96,45000.0,32.13,32.13,31.95,31.96,45000.0
2011-12-15 14:20:00,31.95,32.01,31.92,31.96,33000.0,31.95,32.01,31.92,31.96,33000.0
2011-12-15 14:25:00,31.95,31.98,31.79,31.82,35600.0,31.95,31.98,31.79,31.82,35600.0
2011-12-15 14:30:00,31.82,31.91,31.78,31.84,41300.0,31.82,31.91,31.78,31.84,41300.0
2011-12-15 14:35:00,31.83,31.9,31.74,31.87,41400.0,31.83,31.9,31.74,31.87,41400.0
2011-12-15 14:40:00,31.86,31.89,31.8,31.86,33300.0,31.86,31.89,31.8,31.86,33300.0
2011-12-15 14:45:00,31.87,32.0,31.85,31.9,78800.0,31.87,32.0,31.85,31.9,78800.0
2011-12-15 14:50:00,31.9,31.9,31.81,31.9,75300.0,31.9,31.9,31.81,31.9,75300.0
2011-12-15 14:55:00,31.9,31.9,31.81,31.81,65900.0,31.9,31.9,31.81,31.81,65900.0
2011-12-15 15:00:00,31.81,31.82,31.75,31.8,56300.0,31.81,31.82,31.75,31.8,56300.0
2011-12-15 15:05:00,31.8,31.81,31.79,31.79,49200.0,31.8,31.81,31.79,31.79,49200.0
2011-12-15 15:10:00,31.79,31.98,31.75,31.84,121600.0,31.79,31.98,31.75,31.84,121600.0
2011-12-15 15:15:00,31.84,31.85,31.8,31.84,50000.0,31.84,31.85,31.8,31.84,50000.0
2011-12-15 15:20:00,31.83,31.85,31.66,31.7,79100.0,31.83,31.85,31.66,31.7,79100.0
2011-12-15 15:25:00,31.72,31.77,31.67,31.71,37700.0,31.72,31.77,31.67,31.71,37700.0
2011-12-15 15:30:00,31.7,31.78,31.68,31.75,70100.0,31.7,31.78,31.68,31.75,70100.0
2011-12-15 15:35:00,31.76,31.8,31.63,31.68,83900.0,31.76,31.8,31.63,31.68,83900.0
2011-12-15 15:40:00,31.68,31.7,31.56,31.56,95200.0,31.68,31.7,31.56,31.56,95200.0
2011-12-15 15:45:00,31.55,31.59,31.45,31.5,102400.0,31.55,31.59,31.45,31.5,102400.0
2011-12-15 15:50:00,31.49,31.57,31.47,31.5,243800.0,31.49,31.57,31.47,31.5,243800.0
2011-12-15 15:55:00,31.49,31.61,31.43,31.45,430300.0,31.49,31.61,31.43,31.45,430300.0
2011-12-16 09:30:00,32.69,32.8,32.47,32.78,656700.0,32.69,32.8,32.47,32.78,656700.0
2011-12-16 09:35:00,32.78,32.8,32.4,32.62,151200.0,32.78,32.8,32.4,32.62,151200.0
2011-12-16 09:40:00,32.62,32.67,32.45,32.49,539900.0,32.62,32.67,32.45,32.49,539900.0
2011-12-16 09:45:00,32.5,32.57,32.25,32.39,119600.0,32.5,32.57,32.25,32.39,119600.0
2011-12-16 09:50:00,32.38,32.4,32.23,32.39,67500.0,32.38,32.4,32.23,32.39,67500.0
2011-12-16 09:55:00,32.39,32.93,32.38,32.93,221900.0,32.39,32.93,32.38,32.93,221900.0
2011-12-16 10:00:00,32.93,33.84,32.9,33.69,529200.0,32.93,33.84,32.9,33.69,529200.0
2011-12-16 10:05:00,33.67,33.78,33.02,33.21,239500.0,33.67,33.78,33.02,33.21,239500.0
2011-12-16 10:10:00,33.21,33.31,33.05,33.07,61800.0,33.21,33.31,33.05,33.07,61800.0
2011-12-16 10:15:00,33.07,33.2,33.07,33.2,36500.0,33.07,33.2,33.07,33.2,36500.0
2011-12-16 10:20:00,33.18,33.31,32.99,32.99,89300.0,33.18,33.31,32.99,32.99,89300.0
2011-12-16 10:25:00,33.0,33.03,32.84,32.86,88100.0,33.0,33.03,32.84,32.86,88100.0
2011-12-16 10:30:00,32.86,33.2,32.86,33.12,112300.0,32.86,33.2,32.86,33.12,112300.0
2011-12-16 10:35:00,33.13,33.58,33.12,33.56,149400.0,33.13,33.58,33.12,33.56,149400.0
2011-12-16 10:40:00,33.57,33.63,33.29,33.37,220700.0,33.57,33.63,33.29,33.37,220700.0
2011-12-16 10:45:00,33.37,33.44,33.24,33.25,41400.0,33.37,33.44,33.24,33.25,41400.0
2011-12-16 10:50:00,33.26,33.27,33.15,33.2,97200.0,33.26,33.27,33.15,33.2,97200.0
2011-12-16 10:55:00,33.2,33.22,33.16,33.17,40800.0,33.2,33.22,33.16,33.17,40800.0
2011-12-16 11:00:00,33.18,33.2,33.07,33.09,33700.0,33.18,33.2,33.07,33.09,33700.0
2011-12-16 11:05:00,33.08,33.13,32.96,33.1,47500.0,33.08,33.13,32.96,33.1,47500.0
2011-12-16 11:10:00,33.1,33.37,33.1,33.25,44900.0,33.1,33.37,33.1,33.25,44900.0
2011-12-16 11:15:00,33.26,33.42,33.25,33.39,25200.0,33.26,33.42,33.25,33.39,25200.0
2011-12-16 11:20:00,33.39,33.42,33.28,33.36,29800.0,33.39,33.42,33.28,33.36,29800.0
2011-12-16 11:25:00,33.36,33.46,33.36,33.43,36600.0,33.36,33.46,33.36,33.43,36600.0
2011-12-16 11:30:00,33.42,33.45,33.3,33.3,34200.0,33.42,33.45,33.3,33.3,34200.0
2011-12-16 11:35:00,33.3,33.41,33.29,33.39,41600.0,33.3,33.41,33.29,33.39,41600.0
2011-12-16 11:40:00,33.4,33.54,33.35,33.51,54200.0,33.4,33.54,33.35,33.51,54200.0
2011-12-16 11:45:00,33.51,33.67,33.51,33.66,36000.0,33.51,33.67,33.51,33.66,36000.0
2011-12-16 11:50:00,33.68,33.72,33.55,33.72,82900.0,33.68,33.72,33.55,33.72,82900.0
2011-12-16 11:55:00,33.72,34.08,33.71,34.05,178700.0,33.72,34.08,33.71,34.05,178700.0
2011-12-16 12:00:00,34.05,34.05,33.59,33.69,89100.0,34.05,34.05,33.59,33.69,89100.0
2011-12-16 12:05:00,33.69,33.77,33.55,33.76,71300.0,33.69,33.77,33.55,33.76,71300.0
2011-12-16 12:10:00,33.77,33.87,33.76,33.8,44000.0,33.77,33.87,33.76,33.8,44000.0
2011-12-16 12:15:00,33.81,33.84,33.77,33.84,47600.0,33.81,33.84,33.77,33.84,47600.0
2011-12-16 12:20:00,33.84,33.85,33.82,33.84,47900.0,33.84,33.85,33.82,33.84,47900.0
2011-12-16 12:25:00,33.83,33.84,33.73,33.73,31000.0,33.83,33.84,33.73,33.73,31000.0
2011-12-16 12:30:00,33.71,33.86,33.66,33.7,123100.0,33.71,33.86,33.66,33.7,123100.0
2011-12-16 12:35:00,33.69,33.72,33.65,33.67,42600.0,33.69,33.72,33.65,33.67,42600.0
2011-12-16 12:40:00,33.68,33.78,33.68,33.7,42700.0,33.68,33.78,33.68,33.7,42700.0
2011-12-16 12:45:00,33.69,33.82,33.69,33.75,116100.0,33.69,33.82,33.69,33.75,116100.0
2011-12-16 12:50:00,33.75,33.76,33.72,33.74,90400.0,33.75,33.76,33.72,33.74,90400.0
2011-12-16 12:55:00,33.73,33.8,33.72,33.77,43600.0,33.73,33.8,33.72,33.77,43600.0
2011-12-16 13:00:00,33.78,33.81,33.72,33.75,34700.0,33.78,33.81,33.72,33.75,34700.0
2011-12-16 13:05:00,33.75,33.8,33.72,33.75,41500.0,33.75,33.8,33.72,33.75,41500.0
2011-12-16 13:10:00,33.76,33.84,33.75,33.75,30300.0,33.76,33.84,33.75,33.75,30300.0
2011-12-16 13:15:00,33.76,33.8,33.75,33.8,23400.0,33.76,33.8,33.75,33.8,23400.0
2011-12-16 13:20:00,33.8,33.9,33.79,33.86,73700.0,33.8,33.9,33.79,33.86,73700.0
2011-12-16 13:25:00,33.85,33.9,33.81,33.89,46600.0,33.85,33.9,33.81,33.89,46600.0
2011-12-16 13:30:00,33.89,33.92,33.7,33.73,56300.0,33.89,33.92,33.7,33.73,56300.0
2011-12-16 13:35:00,33.76,33.82,33.76,33.82,22200.0,33.76,33.82,33.76,33.82,22200.0
2011-12-16 13:40:00,33.82,33.89,33.81,33.85,71300.0,33.82,33.89,33.81,33.85,71300.0
2011-12-16 13:45:00,33.85,33.98,33.84,33.94,26300.0,33.85,33.98,33.84,33.94,26300.0
2011-12-16 13:50:00,33.93,33.94,33.86,33.86,20500.0,33.93,33.94,33.86,33.86,20500.0
2011-12-16 13:55:00,33.86,33.92,33.79,33.86,38200.0,33.86,33.92,33.79,33.86,38200.0
2011-12-16 14:00:00,33.86,33.93,33.84,33.89,63200.0,33.86,33.93,33.84,33.89,63200.0
2011-12-16 14:05:00,33.88,34.01,33.87,34.0,76800.0,33.88,34.01,33.87,34.0,76800.0
2011-12-16 14:10:00,34.0,34.0,33.94,33.97,34200.0,34.0,34.0,33.94,33.97,34200.0
2011-12-16 14:15:00,33.97,34.01,33.93,33.97,36500.0,33.97,34.01,33.93,33.97,36500.0
2011-12-16 14:20:00,33.98,34.05,33.95,33.99,44200.0,33.98,34.05,33.95,33.99,44200.0
2011-12-16 14:25:00,33.99,34.05,33.99,33.99,14500.0,33.99,34.05,33.99,33.99,14500.0
2011-12-16 14:30:00,34.0,34.03,33.91,34.01,48700.0,34.0,34.03,33.91,34.01,48700.0
2011-12-16 14:35:00,34.0,34.04,33.99,33.99,38000.0,34.0,34.04,33.99,33.99,38000.0
2011-12-16 14:40:00,33.99,34.01,33.85,33.87,45300.0,33.99,34.01,33.85,33.87,45300.0
2011-12-16 14:45:00,33.87,33.93,33.85,33.85,40900.0,33.87,33.93,33.85,33.85,40900.0
2011-12-16 14:50:00,33.85,33.87,33.83,33.86,29900.0,33.85,33.87,33.83,33.86,29900.0
2011-12-16 14:55:00,33.86,33.9,33.85,33.86,34600.0,33.86,33.9,33.85,33.86,34600.0
2011-12-16 15:00:00,33.86,33.87,33.84,33.87,43300.0,33.86,33.87,33.84,33.87,43300.0
2011-12-16 15:05:00,33.88,33.99,33.88,33.92,52200.0,33.88,33.99,33.88,33.92,52200.0
2011-12-16 15:10:00,33.93,33.98,33.92,33.95,141100.0,33.93,33.98,33.92,33.95,141100.0
2011-12-16 15:15:00,33.94,34.0,33.86,33.86,200600.0,33.94,34.0,33.86,33.86,200600.0
2011-12-16 15:20:00,33.86,33.95,33.71,33.73,161500.0,33.86,33.95,33.71,33.73,161500.0
2011-12-16 15:25:00,33.72,33.89,33.72,33.78,168300.0,33.72,33.89,33.72,33.78,168300.0
2011-12-16 15:30:00,33.77,33.77,33.68,33.75,93300.0,33.77,33.77,33.68,33.75,93300.0
2011-12-16 15:35:00,33.75,33.77,33.73,33.76,64500.0,33.75,33.77,33.73,33.76,64500.0
2011-12-16 15:40:00,33.75,33.82,33.66,33.74,119200.0,33.75,33.82,33.66,33.74,119200.0
2011-12-16 15:45:00,33.74,33.83,33.72,33.8,75700.0,33.74,33.83,33.72,33.8,75700.0
2011-12-16 15:50:00,33.79,33.99,33.79,33.85,238300.0,33.79,33.99,33.79,33.85,238300.0
2011-12-16 15:55:00,33.85,33.94,33.84,33.91,313700.0,33.85,33.94,33.84,33.91,313700.0
2011-12-19 09:30:00,34.97,34.97,34.32,34.37,126300.0,34.97,34.97,34.32,34.37,126300.0
2011-12-19 09:35:00,34.42,34.52,34.15,34.34,78500.0,34.42,34.52,34.15,34.34,78500.0
2011-12-19 09:40:00,34.34,34.38,34.18,34.25,132200.0,34.34,34.38,34.18,34.25,132200.0
2011-12-19 09:45:00,34.26,34.34,34.09,34.26,121300.0,34.26,34.34,34.09,34.26,121300.0
2011-12-19 09:50:00,34.26,34.3,34.15,34.22,51300.0,34.26,34.3,34.15,34.22,51300.0
2011-12-19 09:55:00,34.24,34.3,34.2,34.25,160100.0,34.24,34.3,34.2,34.25,160100.0
2011-12-19 10:00:00,34.25,34.44,34.2,34.23,97500.0,34.25,34.44,34.2,34.23,97500.0
2011-12-19 10:05:00,34.22,34.22,34.01,34.1,46200.0,34.22,34.22,34.01,34.1,46200.0
2011-12-19 10:10:00,34.1,34.14,34.0,34.13,37200.0,34.1,34.14,34.0,34.13,37200.0
2011-12-19 10:15:00,34.12,34.27,34.12,34.25,58400.0,34.12,34.27,34.12,34.25,58400.0
2011-12-19 10:20:00,34.26,34.5,34.26,34.47,46100.0,34.26,34.5,34.26,34.47,46100.0
2011-12-19 10:25:00,34.47,34.57,34.36,34.46,41200.0,34.47,34.57,34.36,34.46,41200.0
2011-12-19 10:30:00,34.49,34.59,34.36,34.55,75600.0,34.49,34.59,34.36,34.55,75600.0
2011-12-19 10:35:00,34.54,34.59,34.41,34.41,36500.0,34.54,34.59,34.41,34.41,36500.0
2011-12-19 10:40:00,34.43,34.45,34.24,34.24,22700.0,34.43,34.45,34.24,34.24,22700.0
2011-12-19 10:45:00,34.22,34.22,34.02,34.02,28400.0,34.22,34.22,34.02,34.02,28400.0
2011-12-19 10:50:00,34.01,34.03,33.8,33.95,48600.0,34.01,34.03,33.8,33.95,48600.0
2011-12-19 10:55:00,33.93,34.02,33.93,34.0,49300.0,33.93,34.02,33.93,34.0,49300.0
2011-12-19 11:00:00,34.0,34.08,33.99,34.02,31900.0,34.0,34.08,33.99,34.02,31900.0
2011-12-19 11:05:00,34.02,34.03,33.92,34.01,52300.0,34.02,34.03,33.92,34.01,52300.0
2011-12-19 11:10:00,33.99,34.0,33.88,33.96,20600.0,33.99,34.0,33.88,33.96,20600.0
2011-12-19 11:15:00,33.95,34.04,33.94,34.01,25400.0,33.95,34.04,33.94,34.01,25400.0
2011-12-19 11:20:00,34.02,34.04,33.96,34.01,30000.0,34.02,34.04,33.96,34.01,30000.0
2011-12-19 11:25:00,34.01,34.07,33.97,34.01,33800.0,34.01,34.07,33.97,34.01,33800.0
2011-12-19 11:30:00,34.01,34.03,33.99,34.01,35700.0,34.01,34.03,33.99,34.01,35700.0
2011-12-19 11:35:00,34.01,34.01,33.81,33.82,51500.0,34.01,34.01,33.81,33.82,51500.0
2011-12-19 11:40:00,33.82,33.85,33.65,33.66,25700.0,33.82,33.85,33.65,33.66,25700.0
2011-12-19 11:45:00,33.66,33.76,33.59,33.68,32400.0,33.66,33.76,33.59,33.68,32400.0
2011-12-19 11:50:00,33.7,33.73,33.67,33.7,22100.0,33.7,33.73,33.67,33.7,22100.0
2011-12-19 11:55:00,33.7,33.72,33.63,33.63,40100.0,33.7,33.72,33.63,33.63,40100.0
2011-12-19 12:00:00,33.63,33.81,33.6,33.75,29900.0,33.63,33.81,33.6,33.75,29900.0
2011-12-19 12:05:00,33.76,33.82,33.69,33.75,47900.0,33.76,33.82,33.69,33.75,47900.0
2011-12-19 12:10:00,33.76,33.91,33.76,33.87,38000.0,33.76,33.91,33.76,33.87,38000.0
2011-12-19 12:15:00,33.85,34.0,33.84,33.9,47700.0,33.85,34.0,33.84,33.9,47700.0
2011-12-19 12:20:00,33.87,33.96,33.87,33.91,32700.0,33.87,33.96,33.87,33.91,32700.0
2011-12-19 12:25:00,33.91,33.96,33.91,33.91,18800.0,33.91,33.96,33.91,33.91,18800.0
2011-12-19 12:30:00,33.91,33.93,33.86,33.93,34400.0,33.91,33.93,33.86,33.93,34400.0
2011-12-19 12:35:00,33.94,33.94,33.89,33.91,25700.0,33.94,33.94,33.89,33.91,25700.0
2011-12-19 12:40:00,33.89,33.94,33.83,33.85,24400.0,33.89,33.94,33.83,33.85,24400.0
2011-12-19 12:45:00,33.86,33.89,33.83,33.83,18600.0,33.86,33.89,33.83,33.83,18600.0
2011-12-19 12:50:00,33.83,33.88,33.75,33.75,33800.0,33.83,33.88,33.75,33.75,33800.0
2011-12-19 12:55:00,33.75,33.75,33.57,33.61,31700.0,33.75,33.75,33.57,33.61,31700.0
2011-12-19 13:00:00,33.6,33.63,33.55,33.56,16100.0,33.6,33.63,33.55,33.56,16100.0
2011-12-19 13:05:00,33.56,33.63,33.56,33.59,20600.0,33.56,33.63,33.56,33.59,20600.0
2011-12-19 13:10:00,33.59,33.6,33.46,33.47,35400.0,33.59,33.6,33.46,33.47,35400.0
2011-12-19 13:15:00,33.46,33.58,33.46,33.57,23300.0,33.46,33.58,33.46,33.57,23300.0
2011-12-19 13:20:00,33.56,33.57,33.51,33.54,41100.0,33.56,33.57,33.51,33.54,41100.0
2011-12-19 13:25:00,33.53,33.57,33.49,33.5,21600.0,33.53,33.57,33.49,33.5,21600.0
2011-12-19 13:30:00,33.5,33.53,33.37,33.52,36000.0,33.5,33.53,33.37,33.52,36000.0
2011-12-19 13:35:00,33.53,33.59,33.52,33.59,26500.0,33.53,33.59,33.52,33.59,26500.0
2011-12-19 13:40:00,33.59,33.63,33.58,33.62,24600.0,33.59,33.63,33.58,33.62,24600.0
2011-12-19 13:45:00,33.63,33.64,33.52,33.52,36100.0,33.63,33.64,33.52,33.52,36100.0
2011-12-19 13:50:00,33.51,33.54,33.42,33.47,36800.0,33.51,33.54,33.42,33.47,36800.0
2011-12-19 13:55:00,33.49,33.49,33.34,33.37,27400.0,33.49,33.49,33.34,33.37,27400.0
2011-12-19 14:00:00,33.37,33.39,33.33,33.35,32300.0,33.37,33.39,33.33,33.35,32300.0
2011-12-19 14:05:00,33.35,33.42,33.35,33.4,26400.0,33.35,33.42,33.35,33.4,26400.0
2011-12-19 14:10:00,33.4,33.4,33.31,33.33,21600.0,33.4,33.4,33.31,33.33,21600.0
2011-12-19 14:15:00,33.34,33.38,33.24,33.24,21900.0,33.34,33.38,33.24,33.24,21900.0
2011-12-19 14:20:00,33.25,33.25,33.17,33.18,22000.0,33.25,33.25,33.17,33.18,22000.0
2011-12-19 14:25:00,33.19,33.31,33.19,33.29,25400.0,33.19,33.31,33.19,33.29,25400.0
2011-12-19 14:30:00,33.29,33.3,33.25,33.26,12400.0,33.29,33.3,33.25,33.26,12400.0
2011-12-19 14:35:00,33.26,33.26,33.17,33.22,28700.0,33.26,33.26,33.17,33.22,28700.0
2011-12-19 14:40:00,33.23,33.3,33.23,33.27,20600.0,33.23,33.3,33.23,33.27,20600.0
2011-12-19 14:45:00,33.27,33.28,33.15,33.15,18200.0,33.27,33.28,33.15,33.15,18200.0
2011-12-19 14:50:00,33.15,33.22,33.15,33.21,18000.0,33.15,33.22,33.15,33.21,18000.0
2011-12-19 14:55:00,33.21,33.25,33.2,33.23,29800.0,33.21,33.25,33.2,33.23,29800.0
2011-12-19 15:00:00,33.23,33.29,33.03,33.05,46400.0,33.23,33.29,33.03,33.05,46400.0
2011-12-19 15:05:00,33.05,33.11,33.0,33.01,31200.0,33.05,33.11,33.0,33.01,31200.0
2011-12-19 15:10:00,33.01,33.03,32.95,32.97,33100.0,33.01,33.03,32.95,32.97,33100.0
2011-12-19 15:15:00,32.97,33.0,32.94,33.0,60500.0,32.97,33.0,32.94,33.0,60500.0
2011-12-19 15:20:00,33.01,33.03,32.96,33.0,50900.0,33.01,33.03,32.96,33.0,50900.0
2011-12-19 15:25:00,33.0,33.1,32.99,33.09,62200.0,33.0,33.1,32.99,33.09,62200.0
2011-12-19 15:30:00,33.1,33.15,33.04,33.14,65000.0,33.1,33.15,33.04,33.14,65000.0
2011-12-19 15:35:00,33.15,33.2,33.09,33.14,44600.0,33.15,33.2,33.09,33.14,44600.0
2011-12-19 15:40:00,33.15,33.16,33.06,33.12,36000.0,33.15,33.16,33.06,33.12,36000.0
2011-12-19 15:45:00,33.12,33.12,33.02,33.07,55300.0,33.12,33.12,33.02,33.07,55300.0
2011-12-19 15:50:00,33.07,33.1,33.01,33.06,63200.0,33.07,33.1,33.01,33.06,63200.0
2011-12-19 15:55:00,33.07,33.27,33.05,33.21,260800.0,33.07,33.27,33.05,33.21,260800.0
2011-12-20 09:30:00,33.71,34.01,33.71,33.78,41500.0,33.71,34.01,33.71,33.78,41500.0
2011-12-20 09:35:00,33.75,33.85,33.65,33.83,29000.0,33.75,33.85,33.65,33.83,29000.0
2011-12-20 09:40:00,33.79,33.8,33.59,33.63,30100.0,33.79,33.8,33.59,33.63,30100.0
2011-12-20 09:45:00,33.64,33.75,33.56,33.69,26700.0,33.64,33.75,33.56,33.69,26700.0
2011-12-20 09:50:00,33.69,33.8,33.69,33.8,42100.0,33.69,33.8,33.69,33.8,42100.0
2011-12-20 09:55:00,33.8,33.86,33.74,33.81,33900.0,33.8,33.86,33.74,33.81,33900.0
2011-12-20 10:00:00,33.81,33.91,33.74,33.91,86800.0,33.81,33.91,33.74,33.91,86800.0
2011-12-20 10:05:00,33.91,34.02,33.91,34.0,82300.0,33.91,34.02,33.91,34.0,82300.0
2011-12-20 10:10:00,34.0,34.01,33.91,33.99,19800.0,34.0,34.01,33.91,33.99,19800.0
2011-12-20 10:15:00,33.99,34.02,33.94,33.97,11200.0,33.99,34.02,33.94,33.97,11200.0
2011-12-20 10:20:00,33.97,34.0,33.9,34.0,13900.0,33.97,34.0,33.9,34.0,13900.0
2011-12-20 10:25:00,34.0,34.22,33.97,34.15,40800.0,34.0,34.22,33.97,34.15,40800.0
2011-12-20 10:30:00,34.18,34.28,34.16,34.16,19300.0,34.18,34.28,34.16,34.16,19300.0
2011-12-20 10:35:00,34.15,34.16,34.06,34.08,10000.0,34.15,34.16,34.06,34.08,10000.0
2011-12-20 10:40:00,34.07,34.1,34.04,34.07,12100.0,34.07,34.1,34.04,34.07,12100.0
2011-12-20 10:45:00,34.07,34.1,34.06,34.1,13000.0,34.07,34.1,34.06,34.1,13000.0
2011-12-20 10:50:00,34.11,34.16,34.1,34.11,20700.0,34.11,34.16,34.1,34.11,20700.0
2011-12-20 10:55:00,34.13,34.22,34.1,34.14,16700.0,34.13,34.22,34.1,34.14,16700.0
2011-12-20 11:00:00,34.13,34.3,34.11,34.25,19900.0,34.13,34.3,34.11,34.25,19900.0
2011-12-20 11:05:00,34.26,34.37,34.23,34.3,31300.0,34.26,34.37,34.23,34.3,31300.0
2011-12-20 11:10:00,34.33,34.44,34.31,34.44,38300.0,34.33,34.44,34.31,34.44,38300.0
2011-12-20 11:15:00,34.44,34.45,34.33,34.39,48700.0,34.44,34.45,34.33,34.39,48700.0
2011-12-20 11:20:00,34.38,34.4,34.25,34.27,33600.0,34.38,34.4,34.25,34.27,33600.0
2011-12-20 11:25:00,34.29,34.35,34.24,34.29,18000.0,34.29,34.35,34.24,34.29,18000.0
2011-12-20 11:30:00,34.31,34.38,34.31,34.35,20200.0,34.31,34.38,34.31,34.35,20200.0
2011-12-20 11:35:00,34.37,34.44,34.33,34.43,23500.0,34.37,34.44,34.33,34.43,23500.0
2011-12-20 11:40:00,34.42,34.42,34.15,34.16,11100.0,34.42,34.42,34.15,34.16,11100.0
2011-12-20 11:45:00,34.16,34.21,34.1,34.16,111200.0,34.16,34.21,34.1,34.16,111200.0
2011-12-20 11:50:00,34.17,34.27,34.07,34.13,55500.0,34.17,34.27,34.07,34.13,55500.0
2011-12-20 11:55:00,34.12,34.12,33.97,33.97,27200.0,34.12,34.12,33.97,33.97,27200.0
2011-12-20 12:00:00,33.98,34.06,33.98,34.05,18900.0,33.98,34.06,33.98,34.05,18900.0
2011-12-20 12:05:00,34.05,34.14,34.04,34.11,14100.0,34.05,34.14,34.04,34.11,14100.0
2011-12-20 12:10:00,34.1,34.1,34.05,34.07,12400.0,34.1,34.1,34.05,34.07,12400.0
2011-12-20 12:15:00,34.07,34.11,34.04,34.04,18800.0,34.07,34.11,34.04,34.04,18800.0
2011-12-20 12:20:00,34.02,34.05,34.0,34.0,16300.0,34.02,34.05,34.0,34.0,16300.0
2011-12-20 12:25:00,34.0,34.01,33.97,33.98,18600.0,34.0,34.01,33.97,33.98,18600.0
2011-12-20 12:30:00,33.98,34.01,33.96,33.99,13500.0,33.98,34.01,33.96,33.99,13500.0
2011-12-20 12:35:00,33.99,33.99,33.93,33.96,17700.0,33.99,33.99,33.93,33.96,17700.0
2011-12-20 12:40:00,33.95,34.0,33.95,33.98,14400.0,33.95,34.0,33.95,33.98,14400.0
2011-12-20 12:45:00,33.98,34.02,33.94,33.98,45200.0,33.98,34.02,33.94,33.98,45200.0
2011-12-20 12:50:00,33.97,34.02,33.97,34.01,13500.0,33.97,34.02,33.97,34.01,13500.0
2011-12-20 12:55:00,34.01,34.02,33.98,34.0,10900.0,34.01,34.02,33.98,34.0,10900.0
2011-12-20 13:00:00,34.0,34.12,34.0,34.02,20900.0,34.0,34.12,34.0,34.02,20900.0
2011-12-20 13:05:00,34.02,34.08,33.98,34.06,17400.0,34.02,34.08,33.98,34.06,17400.0
2011-12-20 13:10:00,34.06,34.07,33.96,33.98,25000.0,34.06,34.07,33.96,33.98,25000.0
2011-12-20 13:15:00,33.98,34.02,33.98,33.98,8200.0,33.98,34.02,33.98,33.98,8200.0
2011-12-20 13:20:00,33.99,34.02,33.92,33.92,7600.0,33.99,34.02,33.92,33.92,7600.0
2011-12-20 13:25:00,33.92,33.94,33.86,33.87,21500.0,33.92,33.94,33.86,33.87,21500.0
2011-12-20 13:30:00,33.87,33.88,33.75,33.75,21100.0,33.87,33.88,33.75,33.75,21100.0
2011-12-20 13:35:00,33.77,33.81,33.75,33.78,20100.0,33.77,33.81,33.75,33.78,20100.0
2011-12-20 13:40:00,33.77,33.77,33.69,33.7,25100.0,33.77,33.77,33.69,33.7,25100.0
2011-12-20 13:45:00,33.7,33.72,33.68,33.7,19100.0,33.7,33.72,33.68,33.7,19100.0
2011-12-20 13:50:00,33.7,33.71,33.64,33.64,27600.0,33.7,33.71,33.64,33.64,27600.0
2011-12-20 13:55:00,33.64,33.71,33.63,33.7,26800.0,33.64,33.71,33.63,33.7,26800.0
2011-12-20 14:00:00,33.7,33.74,33.6,33.67,34700.0,33.7,33.74,33.6,33.67,34700.0
2011-12-20 14:05:00,33.67,33.72,33.62,33.71,28900.0,33.67,33.72,33.62,33.71,28900.0
2011-12-20 14:10:00,33.72,33.76,33.67,33.7,27700.0,33.72,33.76,33.67,33.7,27700.0
2011-12-20 14:15:00,33.69,33.69,33.59,33.6,16600.0,33.69,33.69,33.59,33.6,16600.0
2011-12-20 14:20:00,33.61,33.62,33.54,33.55,21900.0,33.61,33.62,33.54,33.55,21900.0
2011-12-20 14:25:00,33.56,33.59,33.54,33.54,17700.0,33.56,33.59,33.54,33.54,17700.0
2011-12-20 14:30:00,33.54,33.57,33.52,33.52,25600.0,33.54,33.57,33.52,33.52,25600.0
2011-12-20 14:35:00,33.51,33.56,33.5,33.5,21300.0,33.51,33.56,33.5,33.5,21300.0
2011-12-20 14:40:00,33.49,33.54,33.48,33.52,35600.0,33.49,33.54,33.48,33.52,35600.0
2011-12-20 14:45:00,33.51,33.56,33.43,33.44,37600.0,33.51,33.56,33.43,33.44,37600.0
2011-12-20 14:50:00,33.44,33.46,33.41,33.42,32600.0,33.44,33.46,33.41,33.42,32600.0
2011-12-20 14:55:00,33.42,33.46,33.37,33.43,18900.0,33.42,33.46,33.37,33.43,18900.0
2011-12-20 15:00:00,33.43,33.47,33.4,33.44,33100.0,33.43,33.47,33.4,33.44,33100.0
2011-12-20 15:05:00,33.43,33.46,33.37,33.38,52300.0,33.43,33.46,33.37,33.38,52300.0
2011-12-20 15:10:00,33.38,33.44,33.35,33.41,28500.0,33.38,33.44,33.35,33.41,28500.0
2011-12-20 15:15:00,33.42,33.45,33.31,33.31,37700.0,33.42,33.45,33.31,33.31,37700.0
2011-12-20 15:20:00,33.3,33.37,33.29,33.37,27700.0,33.3,33.37,33.29,33.37,27700.0
2011-12-20 15:25:00,33.36,33.38,33.33,33.37,20900.0,33.36,33.38,33.33,33.37,20900.0
2011-12-20 15:30:00,33.37,33.38,33.3,33.3,28100.0,33.37,33.38,33.3,33.3,28100.0
2011-12-20 15:35:00,33.3,33.31,33.23,33.31,46200.0,33.3,33.31,33.23,33.31,46200.0
2011-12-20 15:40:00,33.3,33.36,33.27,33.27,42200.0,33.3,33.36,33.27,33.27,42200.0
2011-12-20 15:45:00,33.27,33.3,33.26,33.28,47900.0,33.27,33.3,33.26,33.28,47900.0
2011-12-20 15:50:00,33.29,33.37,33.27,33.36,101200.0,33.29,33.37,33.27,33.36,101200.0
2011-12-20 15:55:00,33.36,33.42,33.35,33.41,244000.0,33.36,33.42,33.35,33.41,244000.0
2011-12-21 09:30:00,33.33,33.57,33.14,33.14,92800.0,33.33,33.57,33.14,33.14,92800.0
2011-12-21 09:35:00,33.18,33.4,33.13,33.31,39700.0,33.18,33.4,33.13,33.31,39700.0
2011-12-21 09:40:00,33.3,33.31,33.0,33.0,28700.0,33.3,33.31,33.0,33.0,28700.0
2011-12-21 09:45:00,32.99,33.26,32.98,33.08,22900.0,32.99,33.26,32.98,33.08,22900.0
2011-12-21 09:50:00,33.11,33.27,33.1,33.15,44000.0,33.11,33.27,33.1,33.15,44000.0
2011-12-21 09:55:00,33.14,33.14,33.0,33.08,19200.0,33.14,33.14,33.0,33.08,19200.0
2011-12-21 10:00:00,33.11,33.13,33.0,33.0,22500.0,33.11,33.13,33.0,33.0,22500.0
2011-12-21 10:05:00,32.99,33.04,32.84,33.01,30700.0,32.99,33.04,32.84,33.01,30700.0
2011-12-21 10:10:00,33.02,33.02,32.88,32.88,35800.0,33.02,33.02,32.88,32.88,35800.0
2011-12-21 10:15:00,32.88,32.92,32.82,32.91,34600.0,32.88,32.92,32.82,32.91,34600.0
2011-12-21 10:20:00,32.93,33.0,32.93,32.96,25500.0,32.93,33.0,32.93,32.96,25500.0
2011-12-21 10:25:00,33.0,33.0,32.85,32.94,19200.0,33.0,33.0,32.85,32.94,19200.0
2011-12-21 10:30:00,32.94,33.0,32.93,32.96,55200.0,32.94,33.0,32.93,32.96,55200.0
2011-12-21 10:35:00,32.94,33.0,32.87,33.0,11800.0,32.94,33.0,32.87,33.0,11800.0
2011-12-21 10:40:00,33.0,33.0,32.91,32.93,15500.0,33.0,33.0,32.91,32.93,15500.0
2011-12-21 10:45:00,32.95,32.99,32.81,32.93,27900.0,32.95,32.99,32.81,32.93,27900.0
2011-12-21 10:50:00,32.91,32.91,32.8,32.86,17700.0,32.91,32.91,32.8,32.86,17700.0
2011-12-21 10:55:00,32.84,32.84,32.78,32.78,13900.0,32.84,32.84,32.78,32.78,13900.0
2011-12-21 11:00:00,32.81,32.82,32.7,32.7,8200.0,32.81,32.82,32.7,32.7,8200.0
2011-12-21 11:05:00,32.7,32.71,32.65,32.68,35900.0,32.7,32.71,32.65,32.68,35900.0
2011-12-21 11:10:00,32.67,32.73,32.62,32.7,31600.0,32.67,32.73,32.62,32.7,31600.0
2011-12-21 11:15:00,32.7,32.74,32.63,32.7,33400.0,32.7,32.74,32.63,32.7,33400.0
2011-12-21 11:20:00,32.7,32.76,32.65,32.74,50500.0,32.7,32.76,32.65,32.74,50500.0
2011-12-21 11:25:00,32.75,32.78,32.7,32.7,17900.0,32.75,32.78,32.7,32.7,17900.0
2011-12-21 11:30:00,32.67,32.82,32.66,32.81,14000.0,32.67,32.82,32.66,32.81,14000.0
2011-12-21 11:35:00,32.81,32.98,32.8,32.91,31200.0,32.81,32.98,32.8,32.91,31200.0
2011-12-21 11:40:00,32.89,32.96,32.87,32.95,41300.0,32.89,32.96,32.87,32.95,41300.0
2011-12-21 11:45:00,32.95,33.0,32.92,33.0,17800.0,32.95,33.0,32.92,33.0,17800.0
2011-12-21 11:50:00,33.0,33.0,32.89,32.9,22700.0,33.0,33.0,32.89,32.9,22700.0
2011-12-21 11:55:00,32.93,32.99,32.9,32.98,83300.0,32.93,32.99,32.9,32.98,83300.0
2011-12-21 12:00:00,32.98,32.99,32.94,32.95,22500.0,32.98,32.99,32.94,32.95,22500.0
2011-12-21 12:05:00,32.95,32.99,32.89,32.97,36800.0,32.95,32.99,32.89,32.97,36800.0
2011-12-21 12:10:00,32.97,32.98,32.9,32.9,15000.0,32.97,32.98,32.9,32.9,15000.0
2011-12-21 12:15:00,32.9,32.97,32.9,32.95,12900.0,32.9,32.97,32.9,32.95,12900.0
2011-12-21 12:20:00,32.93,32.95,32.86,32.87,61500.0,32.93,32.95,32.86,32.87,61500.0
2011-12-21 12:25:00,32.88,32.88,32.78,32.79,16500.0,32.88,32.88,32.78,32.79,16500.0
2011-12-21 12:30:00,32.82,32.86,32.76,32.83,16800.0,32.82,32.86,32.76,32.83,16800.0
2011-12-21 12:35:00,32.83,32.87,32.8,32.86,12600.0,32.83,32.87,32.8,32.86,12600.0
2011-12-21 12:40:00,32.85,32.9,32.84,32.9,9400.0,32.85,32.9,32.84,32.9,9400.0
2011-12-21 12:45:00,32.9,32.92,32.87,32.89,20800.0,32.9,32.92,32.87,32.89,20800.0
2011-12-21 12:50:00,32.9,32.91,32.88,32.88,87300.0,32.9,32.91,32.88,32.88,87300.0
2011-12-21 12:55:00,32.89,32.96,32.88,32.93,32600.0,32.89,32.96,32.88,32.93,32600.0
2011-12-21 13:00:00,32.94,32.99,32.94,32.99,30500.0,32.94,32.99,32.94,32.99,30500.0
2011-12-21 13:05:00,32.99,33.0,32.98,32.99,12000.0,32.99,33.0,32.98,32.99,12000.0
2011-12-21 13:10:00,33.0,33.01,32.99,32.99,16700.0,33.0,33.01,32.99,32.99,16700.0
2011-12-21 13:15:00,32.99,33.0,32.98,32.98,11200.0,32.99,33.0,32.98,32.98,11200.0
2011-12-21 13:20:00,32.98,33.0,32.98,32.99,7400.0,32.98,33.0,32.98,32.99,7400.0
2011-12-21 13:25:00,33.0,33.01,32.96,32.96,16600.0,33.0,33.01,32.96,32.96,16600.0
2011-12-21 13:30:00,32.99,32.99,32.95,32.99,27500.0,32.99,32.99,32.95,32.99,27500.0
2011-12-21 13:35:00,33.0,33.01,32.96,32.98,38500.0,33.0,33.01,32.96,32.98,38500.0
2011-12-21 13:40:00,32.98,32.99,32.87,32.87,21900.0,32.98,32.99,32.87,32.87,21900.0
2011-12-21 13:45:00,32.88,32.99,32.88,32.98,10900.0,32.88,32.99,32.88,32.98,10900.0
2011-12-21 13:50:00,32.97,33.12,32.96,33.08,139000.0,32.97,33.12,32.96,33.08,139000.0
2011-12-21 13:55:00,33.08,33.17,33.06,33.17,17500.0,33.08,33.17,33.06,33.17,17500.0
2011-12-21 14:00:00,33.18,33.23,33.16,33.2,28800.0,33.18,33.23,33.16,33.2,28800.0
2011-12-21 14:05:00,33.2,33.21,33.09,33.09,23400.0,33.2,33.21,33.09,33.09,23400.0
2011-12-21 14:10:00,33.1,33.13,33.07,33.08,8400.0,33.1,33.13,33.07,33.08,8400.0
2011-12-21 14:15:00,33.09,33.11,33.01,33.04,15800.0,33.09,33.11,33.01,33.04,15800.0
2011-12-21 14:20:00,33.03,33.04,32.97,32.99,13600.0,33.03,33.04,32.97,32.99,13600.0
2011-12-21 14:25:00,32.99,33.02,32.98,33.0,14500.0,32.99,33.02,32.98,33.0,14500.0
2011-12-21 14:30:00,33.0,33.03,32.96,32.98,16200.0,33.0,33.03,32.96,32.98,16200.0
2011-12-21 14:35:00,33.0,33.02,32.97,32.99,33400.0,33.0,33.02,32.97,32.99,33400.0
2011-12-21 14:40:00,33.0,33.01,32.97,32.98,14200.0,33.0,33.01,32.97,32.98,14200.0
2011-12-21 14:45:00,32.98,33.01,32.97,32.99,27100.0,32.98,33.01,32.97,32.99,27100.0
2011-12-21 14:50:00,33.0,33.07,32.99,33.04,25900.0,33.0,33.07,32.99,33.04,25900.0
2011-12-21 14:55:00,33.03,33.05,32.98,33.0,50200.0,33.03,33.05,32.98,33.0,50200.0
2011-12-21 15:00:00,33.0,33.01,32.95,33.0,43600.0,33.0,33.01,32.95,33.0,43600.0
2011-12-21 15:05:00,33.01,33.01,32.99,33.0,21500.0,33.01,33.01,32.99,33.0,21500.0
2011-12-21 15:10:00,33.0,33.01,32.96,32.99,40700.0,33.0,33.01,32.96,32.99,40700.0
2011-12-21 15:15:00,33.0,33.0,32.98,32.99,21500.0,33.0,33.0,32.98,32.99,21500.0
2011-12-21 15:20:00,32.99,33.0,32.97,32.99,12600.0,32.99,33.0,32.97,32.99,12600.0
2011-12-21 15:25:00,32.99,33.0,32.98,32.98,17400.0,32.99,33.0,32.98,32.98,17400.0
2011-12-21 15:30:00,32.99,33.01,32.98,33.0,82500.0,32.99,33.01,32.98,33.0,82500.0
2011-12-21 15:35:00,33.0,33.01,32.99,33.0,46400.0,33.0,33.01,32.99,33.0,46400.0
2011-12-21 15:40:00,33.0,33.01,32.99,33.0,59800.0,33.0,33.01,32.99,33.0,59800.0
2011-12-21 15:45:00,33.0,33.0,32.94,32.96,91600.0,33.0,33.0,32.94,32.96,91600.0
2011-12-21 15:50:00,32.95,33.0,32.9,33.0,58400.0,32.95,33.0,32.9,33.0,58400.0
2011-12-21 15:55:00,32.98,33.01,32.98,33.0,101700.0,32.98,33.01,32.98,33.0,101700.0
2011-12-22 09:30:00,32.91,33.06,32.74,32.95,58400.0,32.91,33.06,32.74,32.95,58400.0
2011-12-22 09:35:00,32.95,33.06,32.75,32.83,28100.0,32.95,33.06,32.75,32.83,28100.0
2011-12-22 09:40:00,32.83,33.06,32.83,32.87,33300.0,32.83,33.06,32.83,32.87,33300.0
2011-12-22 09:45:00,32.87,32.95,32.56,32.56,38700.0,32.87,32.95,32.56,32.56,38700.0
2011-12-22 09:50:00,32.55,32.8,32.55,32.78,34100.0,32.55,32.8,32.55,32.78,34100.0
2011-12-22 09:55:00,32.78,32.88,32.72,32.76,14500.0,32.78,32.88,32.72,32.76,14500.0
2011-12-22 10:00:00,32.78,32.88,32.71,32.71,26400.0,32.78,32.88,32.71,32.71,26400.0
2011-12-22 10:05:00,32.71,32.82,32.66,32.66,31500.0,32.71,32.82,32.66,32.66,31500.0
2011-12-22 10:10:00,32.66,32.73,32.66,32.71,21700.0,32.66,32.73,32.66,32.71,21700.0
2011-12-22 10:15:00,32.7,32.73,32.65,32.73,26600.0,32.7,32.73,32.65,32.73,26600.0
2011-12-22 10:20:00,32.73,32.89,32.71,32.89,22000.0,32.73,32.89,32.71,32.89,22000.0
2011-12-22 10:25:00,32.9,33.04,32.9,33.01,20100.0,32.9,33.04,32.9,33.01,20100.0
2011-12-22 10:30:00,33.01,33.04,33.0,33.04,7000.0,33.01,33.04,33.0,33.04,7000.0
2011-12-22 10:35:00,33.02,33.07,33.0,33.06,15100.0,33.02,33.07,33.0,33.06,15100.0
2011-12-22 10:40:00,33.07,33.15,33.07,33.12,9900.0,33.07,33.15,33.07,33.12,9900.0
2011-12-22 10:45:00,33.12,33.12,33.0,33.1,9900.0,33.12,33.12,33.0,33.1,9900.0
2011-12-22 10:50:00,33.09,33.11,33.0,33.03,6500.0,33.09,33.11,33.0,33.03,6500.0
2011-12-22 10:55:00,33.03,33.13,33.03,33.05,6900.0,33.03,33.13,33.03,33.05,6900.0
2011-12-22 11:00:00,33.04,33.17,33.04,33.09,16900.0,33.04,33.17,33.04,33.09,16900.0
2011-12-22 11:05:00,33.1,33.12,33.07,33.07,3300.0,33.1,33.12,33.07,33.07,3300.0
2011-12-22 11:10:00,33.07,33.12,33.06,33.09,8300.0,33.07,33.12,33.06,33.09,8300.0
2011-12-22 11:15:00,33.05,33.1,33.05,33.09,4900.0,33.05,33.1,33.05,33.09,4900.0
2011-12-22 11:20:00,33.09,33.12,33.07,33.08,6800.0,33.09,33.12,33.07,33.08,6800.0
2011-12-22 11:25:00,33.07,33.11,33.04,33.1,6800.0,33.07,33.11,33.04,33.1,6800.0
2011-12-22 11:30:00,33.12,33.12,33.09,33.09,9500.0,33.12,33.12,33.09,33.09,9500.0
2011-12-22 11:35:00,33.07,33.07,33.02,33.05,10700.0,33.07,33.07,33.02,33.05,10700.0
2011-12-22 11:40:00,33.05,33.05,33.02,33.03,10700.0,33.05,33.05,33.02,33.03,10700.0
2011-12-22 11:45:00,33.03,33.1,33.0,33.02,13800.0,33.03,33.1,33.0,33.02,13800.0
2011-12-22 11:50:00,33.03,33.07,33.01,33.02,3600.0,33.03,33.07,33.01,33.02,3600.0
2011-12-22 11:55:00,33.02,33.06,33.02,33.06,4200.0,33.02,33.06,33.02,33.06,4200.0
2011-12-22 12:00:00,33.05,33.07,33.04,33.05,5800.0,33.05,33.07,33.04,33.05,5800.0
2011-12-22 12:05:00,33.06,33.14,33.05,33.13,12400.0,33.06,33.14,33.05,33.13,12400.0
2011-12-22 12:10:00,33.14,33.16,33.11,33.15,7200.0,33.14,33.16,33.11,33.15,7200.0
2011-12-22 12:15:00,33.15,33.18,33.15,33.16,6100.0,33.15,33.18,33.15,33.16,6100.0
2011-12-22 12:20:00,33.16,33.17,33.14,33.17,2300.0,33.16,33.17,33.14,33.17,2300.0
2011-12-22 12:25:00,33.18,33.23,33.17,33.19,3300.0,33.18,33.23,33.17,33.19,3300.0
2011-12-22 12:30:00,33.21,33.23,33.18,33.23,6100.0,33.21,33.23,33.18,33.23,6100.0
2011-12-22 12:35:00,33.23,33.28,33.21,33.25,13600.0,33.23,33.28,33.21,33.25,13600.0
2011-12-22 12:40:00,33.25,33.25,33.2,33.2,4500.0,33.25,33.25,33.2,33.2,4500.0
2011-12-22 12:45:00,33.2,33.2,33.15,33.15,2800.0,33.2,33.2,33.15,33.15,2800.0
2011-12-22 12:50:00,33.16,33.18,33.15,33.18,4100.0,33.16,33.18,33.15,33.18,4100.0
2011-12-22 12:55:00,33.18,33.21,33.17,33.21,5100.0,33.18,33.21,33.17,33.21,5100.0
2011-12-22 13:00:00,33.21,33.22,33.14,33.14,3700.0,33.21,33.22,33.14,33.14,3700.0
2011-12-22 13:05:00,33.14,33.16,33.09,33.1,2800.0,33.14,33.16,33.09,33.1,2800.0
2011-12-22 13:10:00,33.11,33.13,33.09,33.09,3000.0,33.11,33.13,33.09,33.09,3000.0
2011-12-22 13:15:00,33.09,33.12,33.08,33.12,5500.0,33.09,33.12,33.08,33.12,5500.0
2011-12-22 13:20:00,33.1,33.1,33.04,33.04,4600.0,33.1,33.1,33.04,33.04,4600.0
2011-12-22 13:25:00,33.03,33.08,33.0,33.01,13100.0,33.03,33.08,33.0,33.01,13100.0
2011-12-22 13:30:00,33.02,33.1,33.02,33.09,6700.0,33.02,33.1,33.02,33.09,6700.0
2011-12-22 13:35:00,33.08,33.08,33.01,33.03,10000.0,33.08,33.08,33.01,33.03,10000.0
2011-12-22 13:40:00,33.03,33.03,33.02,33.03,3300.0,33.03,33.03,33.02,33.03,3300.0
2011-12-22 13:45:00,33.03,33.03,33.0,33.01,12700.0,33.03,33.03,33.0,33.01,12700.0
2011-12-22 13:50:00,33.01,33.08,33.01,33.05,7700.0,33.01,33.08,33.01,33.05,7700.0
2011-12-22 13:55:00,33.05,33.07,32.95,32.95,11700.0,33.05,33.07,32.95,32.95,11700.0
2011-12-22 14:00:00,32.97,33.02,32.94,33.02,19500.0,32.97,33.02,32.94,33.02,19500.0
2011-12-22 14:05:00,33.01,33.06,33.01,33.05,10800.0,33.01,33.06,33.01,33.05,10800.0
2011-12-22 14:10:00,33.06,33.08,33.06,33.06,4000.0,33.06,33.08,33.06,33.06,4000.0
2011-12-22 14:15:00,33.06,33.09,33.05,33.09,6300.0,33.06,33.09,33.05,33.09,6300.0
2011-12-22 14:20:00,33.09,33.14,33.09,33.14,6500.0,33.09,33.14,33.09,33.14,6500.0
2011-12-22 14:25:00,33.14,33.16,33.12,33.15,6200.0,33.14,33.16,33.12,33.15,6200.0
2011-12-22 14:30:00,33.14,33.14,33.12,33.14,5000.0,33.14,33.14,33.12,33.14,5000.0
2011-12-22 14:35:00,33.13,33.14,33.06,33.07,10100.0,33.13,33.14,33.06,33.07,10100.0
2011-12-22 14:40:00,33.08,33.09,33.05,33.07,7800.0,33.08,33.09,33.05,33.07,7800.0
2011-12-22 14:45:00,33.07,33.11,33.06,33.07,6500.0,33.07,33.11,33.06,33.07,6500.0
2011-12-22 14:50:00,33.07,33.1,33.04,33.08,10200.0,33.07,33.1,33.04,33.08,10200.0
2011-12-22 14:55:00,33.08,33.11,33.04,33.05,9000.0,33.08,33.11,33.04,33.05,9000.0
2011-12-22 15:00:00,33.05,33.09,33.04,33.07,10400.0,33.05,33.09,33.04,33.07,10400.0
2011-12-22 15:05:00,33.07,33.11,33.04,33.08,7500.0,33.07,33.11,33.04,33.08,7500.0
2011-12-22 15:10:00,33.08,33.12,33.07,33.08,6600.0,33.08,33.12,33.07,33.08,6600.0
2011-12-22 15:15:00,33.08,33.13,33.06,33.07,12300.0,33.08,33.13,33.06,33.07,12300.0
2011-12-22 15:20:00,33.07,33.18,33.07,33.13,21700.0,33.07,33.18,33.07,33.13,21700.0
2011-12-22 15:25:00,33.12,33.16,33.08,33.09,19900.0,33.12,33.16,33.08,33.09,19900.0
2011-12-22 15:30:00,33.09,33.11,33.05,33.08,47200.0,33.09,33.11,33.05,33.08,47200.0
2011-12-22 15:35:00,33.09,33.12,33.05,33.08,37100.0,33.09,33.12,33.05,33.08,37100.0
2011-12-22 15:40:00,33.08,33.1,33.02,33.02,29400.0,33.08,33.1,33.02,33.02,29400.0
2011-12-22 15:45:00,33.03,33.04,32.97,33.0,69500.0,33.03,33.04,32.97,33.0,69500.0
2011-12-22 15:50:00,33.0,33.06,33.0,33.01,80000.0,33.0,33.06,33.0,33.01,80000.0
2011-12-22 15:55:00,33.02,33.03,32.96,33.0,138600.0,33.02,33.03,32.96,33.0,138600.0
2011-12-23 09:30:00,33.05,33.43,33.05,33.23,22800.0,33.05,33.43,33.05,33.23,22800.0
2011-12-23 09:35:00,33.22,33.23,33.18,33.2,4900.0,33.22,33.23,33.18,33.2,4900.0
2011-12-23 09:40:00,33.23,33.24,33.14,33.14,10600.0,33.23,33.24,33.14,33.14,10600.0
2011-12-23 09:45:00,33.14,33.15,33.02,33.09,13600.0,33.14,33.15,33.02,33.09,13600.0
2011-12-23 09:50:00,33.09,33.29,33.09,33.17,22100.0,33.09,33.29,33.09,33.17,22100.0
2011-12-23 09:55:00,33.21,33.27,33.2,33.22,7000.0,33.21,33.27,33.2,33.22,7000.0
2011-12-23 10:00:00,33.24,33.24,33.06,33.09,9600.0,33.24,33.24,33.06,33.09,9600.0
2011-12-23 10:05:00,33.1,33.12,32.95,32.95,8900.0,33.1,33.12,32.95,32.95,8900.0
2011-12-23 10:10:00,32.96,32.96,32.88,32.9,10000.0,32.96,32.96,32.88,32.9,10000.0
2011-12-23 10:15:00,32.91,32.91,32.73,32.77,5000.0,32.91,32.91,32.73,32.77,5000.0
2011-12-23 10:20:00,32.76,32.88,32.76,32.85,12400.0,32.76,32.88,32.76,32.85,12400.0
2011-12-23 10:25:00,32.85,32.95,32.85,32.89,8100.0,32.85,32.95,32.85,32.89,8100.0
2011-12-23 10:30:00,32.91,32.94,32.85,32.85,10300.0,32.91,32.94,32.85,32.85,10300.0
2011-12-23 10:35:00,32.85,32.89,32.8,32.8,14700.0,32.85,32.89,32.8,32.8,14700.0
2011-12-23 10:40:00,32.8,32.83,32.8,32.8,2500.0,32.8,32.83,32.8,32.8,2500.0
2011-12-23 10:45:00,32.81,32.81,32.76,32.81,5100.0,32.81,32.81,32.76,32.81,5100.0
2011-12-23 10:50:00,32.81,32.85,32.81,32.81,6200.0,32.81,32.85,32.81,32.81,6200.0
2011-12-23 10:55:00,32.82,32.82,32.73,32.73,11200.0,32.82,32.82,32.73,32.73,11200.0
2011-12-23 11:00:00,32.75,32.77,32.72,32.74,7400.0,32.75,32.77,32.72,32.74,7400.0
2011-12-23 11:05:00,32.73,32.73,32.67,32.67,3200.0,32.73,32.73,32.67,32.67,3200.0
2011-12-23 11:10:00,32.68,32.69,32.65,32.69,9800.0,32.68,32.69,32.65,32.69,9800.0
2011-12-23 11:15:00,32.69,32.7,32.67,32.69,4800.0,32.69,32.7,32.67,32.69,4800.0
2011-12-23 11:20:00,32.7,32.71,32.64,32.65,7200.0,32.7,32.71,32.64,32.65,7200.0
2011-12-23 11:25:00,32.65,32.66,32.64,32.65,5300.0,32.65,32.66,32.64,32.65,5300.0
2011-12-23 11:30:00,32.65,32.66,32.6,32.62,19200.0,32.65,32.66,32.6,32.62,19200.0
2011-12-23 11:35:00,32.61,32.63,32.56,32.57,14600.0,32.61,32.63,32.56,32.57,14600.0
2011-12-23 11:40:00,32.57,32.6,32.55,32.56,7200.0,32.57,32.6,32.55,32.56,7200.0
2011-12-23 11:45:00,32.56,32.69,32.56,32.69,5500.0,32.56,32.69,32.56,32.69,5500.0
2011-12-23 11:50:00,32.69,32.69,32.61,32.62,4800.0,32.69,32.69,32.61,32.62,4800.0
2011-12-23 11:55:00,32.63,32.64,32.62,32.64,2200.0,32.63,32.64,32.62,32.64,2200.0
2011-12-23 12:00:00,32.63,32.68,32.62,32.67,2400.0,32.63,32.68,32.62,32.67,2400.0
2011-12-23 12:05:00,32.67,32.71,32.67,32.71,3900.0,32.67,32.71,32.67,32.71,3900.0
2011-12-23 12:10:00,32.71,32.81,32.71,32.8,5600.0,32.71,32.81,32.71,32.8,5600.0
2011-12-23 12:15:00,32.8,32.84,32.75,32.76,17500.0,32.8,32.84,32.75,32.76,17500.0
2011-12-23 12:20:00,32.76,32.77,32.75,32.76,10500.0,32.76,32.77,32.75,32.76,10500.0
2011-12-23 12:25:00,32.76,32.76,32.71,32.72,7400.0,32.76,32.76,32.71,32.72,7400.0
2011-12-23 12:30:00,32.73,32.77,32.72,32.76,11700.0,32.73,32.77,32.72,32.76,11700.0
2011-12-23 12:35:00,32.76,32.77,32.72,32.74,3000.0,32.76,32.77,32.72,32.74,3000.0
2011-12-23 12:40:00,32.75,32.8,32.73,32.74,16700.0,32.75,32.8,32.73,32.74,16700.0
2011-12-23 12:45:00,32.74,32.77,32.74,32.74,4600.0,32.74,32.77,32.74,32.74,4600.0
2011-12-23 12:50:00,32.76,32.78,32.75,32.75,4700.0,32.76,32.78,32.75,32.75,4700.0
2011-12-23 12:55:00,32.75,32.78,32.75,32.76,9600.0,32.75,32.78,32.75,32.76,9600.0
2011-12-23 13:00:00,32.75,32.75,32.71,32.72,3700.0,32.75,32.75,32.71,32.72,3700.0
2011-12-23 13:05:00,32.72,32.76,32.7,32.76,5900.0,32.72,32.76,32.7,32.76,5900.0
2011-12-23 13:10:00,32.74,32.77,32.7,32.73,12900.0,32.74,32.77,32.7,32.73,12900.0
2011-12-23 13:15:00,32.74,32.75,32.68,32.72,10300.0,32.74,32.75,32.68,32.72,10300.0
2011-12-23 13:20:00,32.72,32.75,32.71,32.74,6300.0,32.72,32.75,32.71,32.74,6300.0
2011-12-23 13:25:00,32.73,32.76,32.7,32.71,9000.0,32.73,32.76,32.7,32.71,9000.0
2011-12-23 13:30:00,32.71,32.71,32.62,32.63,9100.0,32.71,32.71,32.62,32.63,9100.0
2011-12-23 13:35:00,32.64,32.68,32.63,32.65,4500.0,32.64,32.68,32.63,32.65,4500.0
2011-12-23 13:40:00,32.64,32.67,32.63,32.66,7200.0,32.64,32.67,32.63,32.66,7200.0
2011-12-23 13:45:00,32.66,32.73,32.65,32.72,8000.0,32.66,32.73,32.65,32.72,8000.0
2011-12-23 13:50:00,32.72,32.73,32.7,32.7,6300.0,32.72,32.73,32.7,32.7,6300.0
2011-12-23 13:55:00,32.7,32.73,32.69,32.7,22100.0,32.7,32.73,32.69,32.7,22100.0
2011-12-23 14:00:00,32.71,32.72,32.68,32.72,6700.0,32.71,32.72,32.68,32.72,6700.0
2011-12-23 14:05:00,32.72,32.72,32.7,32.7,6800.0,32.72,32.72,32.7,32.7,6800.0
2011-12-23 14:10:00,32.7,32.7,32.68,32.7,4600.0,32.7,32.7,32.68,32.7,4600.0
2011-12-23 14:15:00,32.7,32.7,32.68,32.69,8100.0,32.7,32.7,32.68,32.69,8100.0
2011-12-23 14:20:00,32.69,32.71,32.68,32.7,7100.0,32.69,32.71,32.68,32.7,7100.0
2011-12-23 14:25:00,32.7,32.7,32.66,32.69,9000.0,32.7,32.7,32.66,32.69,9000.0
2011-12-23 14:30:00,32.68,32.71,32.68,32.71,4600.0,32.68,32.71,32.68,32.71,4600.0
2011-12-23 14:35:00,32.71,32.73,32.7,32.73,3200.0,32.71,32.73,32.7,32.73,3200.0
2011-12-23 14:40:00,32.73,32.77,32.72,32.76,5600.0,32.73,32.77,32.72,32.76,5600.0
2011-12-23 14:45:00,32.77,32.77,32.75,32.75,3800.0,32.77,32.77,32.75,32.75,3800.0
2011-12-23 14:50:00,32.75,32.76,32.74,32.75,6300.0,32.75,32.76,32.74,32.75,6300.0
2011-12-23 14:55:00,32.75,32.75,32.71,32.72,9700.0,32.75,32.75,32.71,32.72,9700.0
2011-12-23 15:00:00,32.72,32.76,32.7,32.75,10200.0,32.72,32.76,32.7,32.75,10200.0
2011-12-23 15:05:00,32.75,32.75,32.71,32.73,8500.0,32.75,32.75,32.71,32.73,8500.0
2011-12-23 15:10:00,32.73,32.74,32.71,32.73,5800.0,32.73,32.74,32.71,32.73,5800.0
2011-12-23 15:15:00,32.73,32.76,32.72,32.76,10700.0,32.73,32.76,32.72,32.76,10700.0
2011-12-23 15:20:00,32.76,32.76,32.74,32.75,7900.0,32.76,32.76,32.74,32.75,7900.0
2011-12-23 15:25:00,32.75,32.75,32.71,32.74,15100.0,32.75,32.75,32.71,32.74,15100.0
2011-12-23 15:30:00,32.73,32.75,32.68,32.72,22700.0,32.73,32.75,32.68,32.72,22700.0
2011-12-23 15:35:00,32.72,32.75,32.71,32.75,11400.0,32.72,32.75,32.71,32.75,11400.0
2011-12-23 15:40:00,32.75,32.84,32.74,32.82,26100.0,32.75,32.84,32.74,32.82,26100.0
2011-12-23 15:45:00,32.82,32.83,32.74,32.77,49700.0,32.82,32.83,32.74,32.77,49700.0
2011-12-23 15:50:00,32.78,32.83,32.69,32.79,102200.0,32.78,32.83,32.69,32.79,102200.0
2011-12-23 15:55:00,32.78,32.84,32.75,32.84,47600.0,32.78,32.84,32.75,32.84,47600.0
2011-12-27 09:30:00,32.83,32.84,32.58,32.77,16900.0,32.83,32.84,32.58,32.77,16900.0
2011-12-27 09:35:00,32.79,32.84,32.59,32.62,11200.0,32.79,32.84,32.59,32.62,11200.0
2011-12-27 09:40:00,32.62,32.9,32.61,32.89,20000.0,32.62,32.9,32.61,32.89,20000.0
2011-12-27 09:45:00,32.94,32.98,32.71,32.89,12700.0,32.94,32.98,32.71,32.89,12700.0
2011-12-27 09:50:00,32.9,32.94,32.8,32.92,9800.0,32.9,32.94,32.8,32.92,9800.0
2011-12-27 09:55:00,32.86,32.98,32.8,32.81,13500.0,32.86,32.98,32.8,32.81,13500.0
2011-12-27 10:00:00,32.8,32.85,32.67,32.79,17500.0,32.8,32.85,32.67,32.79,17500.0
2011-12-27 10:05:00,32.82,32.84,32.8,32.8,4500.0,32.82,32.84,32.8,32.8,4500.0
2011-12-27 10:10:00,32.79,32.85,32.78,32.83,3100.0,32.79,32.85,32.78,32.83,3100.0
2011-12-27 10:15:00,32.85,32.86,32.78,32.8,14100.0,32.85,32.86,32.78,32.8,14100.0
2011-12-27 10:20:00,32.79,32.8,32.75,32.78,8300.0,32.79,32.8,32.75,32.78,8300.0
2011-12-27 10:25:00,32.78,32.86,32.78,32.85,10400.0,32.78,32.86,32.78,32.85,10400.0
2011-12-27 10:30:00,32.85,32.87,32.81,32.86,7700.0,32.85,32.87,32.81,32.86,7700.0
2011-12-27 10:35:00,32.86,32.87,32.83,32.85,9200.0,32.86,32.87,32.83,32.85,9200.0
2011-12-27 10:40:00,32.86,32.87,32.82,32.82,9600.0,32.86,32.87,32.82,32.82,9600.0
2011-12-27 10:45:00,32.83,32.87,32.8,32.87,8500.0,32.83,32.87,32.8,32.87,8500.0
2011-12-27 10:50:00,32.87,32.89,32.78,32.8,9800.0,32.87,32.89,32.78,32.8,9800.0
2011-12-27 10:55:00,32.81,32.88,32.79,32.88,28700.0,32.81,32.88,32.79,32.88,28700.0
2011-12-27 11:00:00,32.88,32.95,32.87,32.95,8900.0,32.88,32.95,32.87,32.95,8900.0
2011-12-27 11:05:00,32.95,33.0,32.95,32.97,9300.0,32.95,33.0,32.95,32.97,9300.0
2011-12-27 11:10:00,32.96,33.0,32.94,33.0,4000.0,32.96,33.0,32.94,33.0,4000.0
2011-12-27 11:15:00,32.99,32.99,32.92,32.95,3800.0,32.99,32.99,32.92,32.95,3800.0
2011-12-27 11:20:00,32.94,32.98,32.9,32.97,4000.0,32.94,32.98,32.9,32.97,4000.0
2011-12-27 11:25:00,32.98,33.01,32.96,32.99,8600.0,32.98,33.01,32.96,32.99,8600.0
2011-12-27 11:30:00,32.99,33.01,32.93,32.93,5100.0,32.99,33.01,32.93,32.93,5100.0
2011-12-27 11:35:00,32.96,32.96,32.92,32.92,3300.0,32.96,32.96,32.92,32.92,3300.0
2011-12-27 11:40:00,32.93,32.95,32.92,32.92,2500.0,32.93,32.95,32.92,32.92,2500.0
2011-12-27 11:45:00,32.93,32.97,32.92,32.96,3000.0,32.93,32.97,32.92,32.96,3000.0
2011-12-27 11:50:00,32.98,33.03,32.97,33.03,8200.0,32.98,33.03,32.97,33.03,8200.0
2011-12-27 11:55:00,33.04,33.12,33.04,33.12,10200.0,33.04,33.12,33.04,33.12,10200.0
2011-12-27 12:00:00,33.1,33.19,33.1,33.18,12000.0,33.1,33.19,33.1,33.18,12000.0
2011-12-27 12:05:00,33.17,33.23,33.16,33.23,9300.0,33.17,33.23,33.16,33.23,9300.0
2011-12-27 12:10:00,33.23,33.25,33.23,33.23,6600.0,33.23,33.25,33.23,33.23,6600.0
2011-12-27 12:15:00,33.23,33.28,33.21,33.27,7100.0,33.23,33.28,33.21,33.27,7100.0
2011-12-27 12:20:00,33.27,33.28,33.2,33.27,14000.0,33.27,33.28,33.2,33.27,14000.0
2011-12-27 12:25:00,33.26,33.28,33.22,33.27,12100.0,33.26,33.28,33.22,33.27,12100.0
2011-12-27 12:30:00,33.28,33.41,33.26,33.4,30200.0,33.28,33.41,33.26,33.4,30200.0
2011-12-27 12:35:00,33.39,33.39,33.24,33.25,9300.0,33.39,33.39,33.24,33.25,9300.0
2011-12-27 12:40:00,33.24,33.39,33.24,33.39,9100.0,33.24,33.39,33.24,33.39,9100.0
2011-12-27 12:45:00,33.37,33.38,33.35,33.35,3300.0,33.37,33.38,33.35,33.35,3300.0
2011-12-27 12:50:00,33.34,33.35,33.31,33.34,6600.0,33.34,33.35,33.31,33.34,6600.0
2011-12-27 12:55:00,33.34,33.36,33.32,33.33,9800.0,33.34,33.36,33.32,33.33,9800.0
2011-12-27 13:00:00,33.33,33.39,33.32,33.38,6100.0,33.33,33.39,33.32,33.38,6100.0
2011-12-27 13:05:00,33.39,33.4,33.35,33.37,4900.0,33.39,33.4,33.35,33.37,4900.0
2011-12-27 13:10:00,33.38,33.48,33.36,33.45,22900.0,33.38,33.48,33.36,33.45,22900.0
2011-12-27 13:15:00,33.46,33.47,33.43,33.45,4700.0,33.46,33.47,33.43,33.45,4700.0
2011-12-27 13:20:00,33.44,33.45,33.42,33.45,3400.0,33.44,33.45,33.42,33.45,3400.0
2011-12-27 13:25:00,33.44,33.44,33.41,33.42,5200.0,33.44,33.44,33.41,33.42,5200.0
2011-12-27 13:30:00,33.42,33.47,33.42,33.47,4300.0,33.42,33.47,33.42,33.47,4300.0
2011-12-27 13:35:00,33.47,33.48,33.46,33.47,3600.0,33.47,33.48,33.46,33.47,3600.0
2011-12-27 13:40:00,33.46,33.46,33.42,33.45,5100.0,33.46,33.46,33.42,33.45,5100.0
2011-12-27 13:45:00,33.45,33.48,33.42,33.47,4400.0,33.45,33.48,33.42,33.47,4400.0
2011-12-27 13:50:00,33.46,33.5,33.46,33.48,19500.0,33.46,33.5,33.46,33.48,19500.0
2011-12-27 13:55:00,33.47,33.5,33.47,33.48,6300.0,33.47,33.5,33.47,33.48,6300.0
2011-12-27 14:00:00,33.46,33.5,33.44,33.44,6300.0,33.46,33.5,33.44,33.44,6300.0
2011-12-27 14:05:00,33.45,33.45,33.4,33.4,8600.0,33.45,33.45,33.4,33.4,8600.0
2011-12-27 14:10:00,33.39,33.41,33.37,33.4,9500.0,33.39,33.41,33.37,33.4,9500.0
2011-12-27 14:15:00,33.4,33.4,33.35,33.35,6100.0,33.4,33.4,33.35,33.35,6100.0
2011-12-27 14:20:00,33.37,33.4,33.35,33.39,3400.0,33.37,33.4,33.35,33.39,3400.0
2011-12-27 14:25:00,33.39,33.39,33.3,33.31,4000.0,33.39,33.39,33.3,33.31,4000.0
2011-12-27 14:30:00,33.31,33.32,33.29,33.3,6800.0,33.31,33.32,33.29,33.3,6800.0
2011-12-27 14:35:00,33.31,33.36,33.28,33.35,6000.0,33.31,33.36,33.28,33.35,6000.0
2011-12-27 14:40:00,33.34,33.41,33.34,33.37,5100.0,33.34,33.41,33.34,33.37,5100.0
2011-12-27 14:45:00,33.39,33.42,33.37,33.4,6300.0,33.39,33.42,33.37,33.4,6300.0
2011-12-27 14:50:00,33.4,33.42,33.36,33.36,4500.0,33.4,33.42,33.36,33.36,4500.0
2011-12-27 14:55:00,33.37,33.39,33.33,33.35,7800.0,33.37,33.39,33.33,33.35,7800.0
2011-12-27 15:00:00,33.37,33.44,33.36,33.44,15300.0,33.37,33.44,33.36,33.44,15300.0
2011-12-27 15:05:00,33.43,33.45,33.41,33.42,9000.0,33.43,33.45,33.41,33.42,9000.0
2011-12-27 15:10:00,33.42,33.44,33.41,33.42,7200.0,33.42,33.44,33.41,33.42,7200.0
2011-12-27 15:15:00,33.42,33.45,33.41,33.42,11900.0,33.42,33.45,33.41,33.42,11900.0
2011-12-27 15:20:00,33.41,33.44,33.4,33.44,11100.0,33.41,33.44,33.4,33.44,11100.0
2011-12-27 15:25:00,33.44,33.51,33.41,33.49,29400.0,33.44,33.51,33.41,33.49,29400.0
2011-12-27 15:30:00,33.5,33.52,33.47,33.51,38200.0,33.5,33.52,33.47,33.51,38200.0
2011-12-27 15:35:00,33.52,33.54,33.33,33.36,54800.0,33.52,33.54,33.33,33.36,54800.0
2011-12-27 15:40:00,33.35,33.36,33.24,33.29,36700.0,33.35,33.36,33.24,33.29,36700.0
2011-12-27 15:45:00,33.29,33.29,33.22,33.25,23500.0,33.29,33.29,33.22,33.25,23500.0
2011-12-27 15:50:00,33.24,33.28,33.23,33.28,30000.0,33.24,33.28,33.23,33.28,30000.0
2011-12-27 15:55:00,33.27,33.3,33.23,33.24,51100.0,33.27,33.3,33.23,33.24,51100.0
2011-12-28 09:30:00,33.29,33.29,32.94,33.06,18200.0,33.29,33.29,32.94,33.06,18200.0
2011-12-28 09:35:00,33.06,33.32,32.91,32.99,26400.0,33.06,33.32,32.91,32.99,26400.0
2011-12-28 09:40:00,32.99,33.08,32.98,32.98,5700.0,32.99,33.08,32.98,32.98,5700.0
2011-12-28 09:45:00,32.95,33.02,32.57,32.57,51900.0,32.95,33.02,32.57,32.57,51900.0
2011-12-28 09:50:00,32.55,32.59,32.27,32.4,49500.0,32.55,32.59,32.27,32.4,49500.0
2011-12-28 09:55:00,32.39,32.58,32.3,32.46,15300.0,32.39,32.58,32.3,32.46,15300.0
2011-12-28 10:00:00,32.48,32.64,32.47,32.55,9700.0,32.48,32.64,32.47,32.55,9700.0
2011-12-28 10:05:00,32.57,32.6,32.42,32.48,13800.0,32.57,32.6,32.42,32.48,13800.0
2011-12-28 10:10:00,32.48,32.58,32.48,32.48,5100.0,32.48,32.58,32.48,32.48,5100.0
2011-12-28 10:15:00,32.46,32.46,32.31,32.37,5000.0,32.46,32.46,32.31,32.37,5000.0
2011-12-28 10:20:00,32.37,32.38,32.27,32.28,12300.0,32.37,32.38,32.27,32.28,12300.0
2011-12-28 10:25:00,32.26,32.31,32.23,32.31,5300.0,32.26,32.31,32.23,32.31,5300.0
2011-12-28 10:30:00,32.3,32.4,32.28,32.4,7200.0,32.3,32.4,32.28,32.4,7200.0
2011-12-28 10:35:00,32.39,32.39,32.33,32.35,7400.0,32.39,32.39,32.33,32.35,7400.0
2011-12-28 10:40:00,32.36,32.39,32.32,32.36,4800.0,32.36,32.39,32.32,32.36,4800.0
2011-12-28 10:45:00,32.34,32.36,32.29,32.34,8300.0,32.34,32.36,32.29,32.34,8300.0
2011-12-28 10:50:00,32.32,32.32,32.3,32.31,8900.0,32.32,32.32,32.3,32.31,8900.0
2011-12-28 10:55:00,32.29,32.36,32.27,32.34,14400.0,32.29,32.36,32.27,32.34,14400.0
2011-12-28 11:00:00,32.32,32.37,32.3,32.35,16500.0,32.32,32.37,32.3,32.35,16500.0
2011-12-28 11:05:00,32.33,32.36,32.31,32.34,13700.0,32.33,32.36,32.31,32.34,13700.0
2011-12-28 11:10:00,32.34,32.37,32.28,32.28,11100.0,32.34,32.37,32.28,32.28,11100.0
2011-12-28 11:15:00,32.29,32.38,32.28,32.35,10600.0,32.29,32.38,32.28,32.35,10600.0
2011-12-28 11:20:00,32.34,32.35,32.29,32.29,2500.0,32.34,32.35,32.29,32.29,2500.0
2011-12-28 11:25:00,32.31,32.33,32.27,32.27,3600.0,32.31,32.33,32.27,32.27,3600.0
2011-12-28 11:30:00,32.29,32.29,32.2,32.2,7100.0,32.29,32.29,32.2,32.2,7100.0
2011-12-28 11:35:00,32.2,32.23,32.1,32.15,11600.0,32.2,32.23,32.1,32.15,11600.0
2011-12-28 11:40:00,32.14,32.18,32.1,32.15,3600.0,32.14,32.18,32.1,32.15,3600.0
2011-12-28 11:45:00,32.16,32.19,32.16,32.17,2000.0,32.16,32.19,32.16,32.17,2000.0
2011-12-28 11:50:00,32.18,32.19,32.16,32.16,2100.0,32.18,32.19,32.16,32.16,2100.0
2011-12-28 11:55:00,32.16,32.19,32.16,32.19,2000.0,32.16,32.19,32.16,32.19,2000.0
2011-12-28 12:00:00,32.18,32.18,32.17,32.17,1600.0,32.18,32.18,32.17,32.17,1600.0
2011-12-28 12:05:00,32.17,32.17,32.11,32.15,6800.0,32.17,32.17,32.11,32.15,6800.0
2011-12-28 12:10:00,32.14,32.18,32.14,32.18,2900.0,32.14,32.18,32.14,32.18,2900.0
2011-12-28 12:15:00,32.19,32.23,32.19,32.23,3900.0,32.19,32.23,32.19,32.23,3900.0
2011-12-28 12:20:00,32.24,32.26,32.22,32.25,4800.0,32.24,32.26,32.22,32.25,4800.0
2011-12-28 12:25:00,32.24,32.24,32.21,32.21,900.0,32.24,32.24,32.21,32.21,900.0
2011-12-28 12:30:00,32.21,32.22,32.2,32.22,4000.0,32.21,32.22,32.2,32.22,4000.0
2011-12-28 12:35:00,32.23,32.24,32.21,32.23,3200.0,32.23,32.24,32.21,32.23,3200.0
2011-12-28 12:40:00,32.22,32.28,32.22,32.24,3800.0,32.22,32.28,32.22,32.24,3800.0
2011-12-28 12:45:00,32.23,32.25,32.23,32.25,3300.0,32.23,32.25,32.23,32.25,3300.0
2011-12-28 12:50:00,32.26,32.26,32.13,32.17,10600.0,32.26,32.26,32.13,32.17,10600.0
2011-12-28 12:55:00,32.19,32.23,32.19,32.23,1900.0,32.19,32.23,32.19,32.23,1900.0
2011-12-28 13:00:00,32.2,32.28,32.19,32.27,4400.0,32.2,32.28,32.19,32.27,4400.0
2011-12-28 13:05:00,32.29,32.29,32.22,32.29,3900.0,32.29,32.29,32.22,32.29,3900.0
2011-12-28 13:10:00,32.28,32.31,32.24,32.31,3300.0,32.28,32.31,32.24,32.31,3300.0
2011-12-28 13:15:00,32.32,32.35,32.32,32.32,2200.0,32.32,32.35,32.32,32.32,2200.0
2011-12-28 13:20:00,32.32,32.35,32.32,32.33,2600.0,32.32,32.35,32.32,32.33,2600.0
2011-12-28 13:25:00,32.33,32.38,32.33,32.38,2800.0,32.33,32.38,32.33,32.38,2800.0
2011-12-28 13:30:00,32.39,32.41,32.38,32.4,2900.0,32.39,32.41,32.38,32.4,2900.0
2011-12-28 13:35:00,32.4,32.44,32.4,32.41,4500.0,32.4,32.44,32.4,32.41,4500.0
2011-12-28 13:40:00,32.43,32.43,32.32,32.32,5800.0,32.43,32.43,32.32,32.32,5800.0
2011-12-28 13:45:00,32.32,32.35,32.31,32.34,3200.0,32.32,32.35,32.31,32.34,3200.0
2011-12-28 13:50:00,32.33,32.34,32.31,32.32,2500.0,32.33,32.34,32.31,32.32,2500.0
2011-12-28 13:55:00,32.31,32.35,32.31,32.34,3400.0,32.31,32.35,32.31,32.34,3400.0
2011-12-28 14:00:00,32.34,32.34,32.31,32.33,2900.0,32.34,32.34,32.31,32.33,2900.0
2011-12-28 14:05:00,32.33,32.36,32.3,32.3,9800.0,32.33,32.36,32.3,32.3,9800.0
2011-12-28 14:10:00,32.27,32.33,32.26,32.33,2700.0,32.27,32.33,32.26,32.33,2700.0
2011-12-28 14:15:00,32.33,32.33,32.24,32.24,3200.0,32.33,32.33,32.24,32.24,3200.0
2011-12-28 14:20:00,32.25,32.27,32.23,32.27,5400.0,32.25,32.27,32.23,32.27,5400.0
2011-12-28 14:25:00,32.28,32.3,32.26,32.3,4400.0,32.28,32.3,32.26,32.3,4400.0
2011-12-28 14:30:00,32.31,32.32,32.25,32.25,6400.0,32.31,32.32,32.25,32.25,6400.0
2011-12-28 14:35:00,32.26,32.28,32.25,32.25,4000.0,32.26,32.28,32.25,32.25,4000.0
2011-12-28 14:40:00,32.24,32.27,32.23,32.27,9800.0,32.24,32.27,32.23,32.27,9800.0
2011-12-28 14:45:00,32.27,32.29,32.25,32.25,11000.0,32.27,32.29,32.25,32.25,11000.0
2011-12-28 14:50:00,32.25,32.27,32.22,32.26,11000.0,32.25,32.27,32.22,32.26,11000.0
2011-12-28 14:55:00,32.27,32.34,32.27,32.29,11600.0,32.27,32.34,32.27,32.29,11600.0
2011-12-28 15:00:00,32.3,32.36,32.29,32.35,4400.0,32.3,32.36,32.29,32.35,4400.0
2011-12-28 15:05:00,32.36,32.42,32.34,32.4,8300.0,32.36,32.42,32.34,32.4,8300.0
2011-12-28 15:10:00,32.4,32.45,32.39,32.41,11200.0,32.4,32.45,32.39,32.41,11200.0
2011-12-28 15:15:00,32.4,32.4,32.32,32.37,9400.0,32.4,32.4,32.32,32.37,9400.0
2011-12-28 15:20:00,32.36,32.43,32.36,32.39,8700.0,32.36,32.43,32.36,32.39,8700.0
2011-12-28 15:25:00,32.4,32.42,32.3,32.32,21700.0,32.4,32.42,32.3,32.32,21700.0
2011-12-28 15:30:00,32.34,32.39,32.32,32.39,13000.0,32.34,32.39,32.32,32.39,13000.0
2011-12-28 15:35:00,32.38,32.4,32.35,32.36,21100.0,32.38,32.4,32.35,32.36,21100.0
2011-12-28 15:40:00,32.37,32.44,32.37,32.42,27700.0,32.37,32.44,32.37,32.42,27700.0
2011-12-28 15:45:00,32.41,32.44,32.39,32.43,14000.0,32.41,32.44,32.39,32.43,14000.0
2011-12-28 15:50:00,32.43,32.43,32.38,32.41,42600.0,32.43,32.43,32.38,32.41,42600.0
2011-12-28 15:55:00,32.41,32.43,32.38,32.43,49500.0,32.41,32.43,32.38,32.43,49500.0
2011-12-29 09:30:00,32.38,32.38,32.0,32.06,21800.0,32.38,32.38,32.0,32.06,21800.0
2011-12-29 09:35:00,32.06,32.13,32.02,32.12,12700.0,32.06,32.13,32.02,32.12,12700.0
2011-12-29 09:40:00,32.14,32.23,32.11,32.12,13500.0,32.14,32.23,32.11,32.12,13500.0
2011-12-29 09:45:00,32.13,32.16,32.07,32.11,10800.0,32.13,32.16,32.07,32.11,10800.0
2011-12-29 09:50:00,32.1,32.22,32.07,32.15,13900.0,32.1,32.22,32.07,32.15,13900.0
2011-12-29 09:55:00,32.16,32.18,32.08,32.15,14500.0,32.16,32.18,32.08,32.15,14500.0
2011-12-29 10:00:00,32.15,32.2,32.15,32.2,12400.0,32.15,32.2,32.15,32.2,12400.0
2011-12-29 10:05:00,32.19,32.21,32.14,32.19,17700.0,32.19,32.21,32.14,32.19,17700.0
2011-12-29 10:10:00,32.19,32.23,32.16,32.21,10800.0,32.19,32.23,32.16,32.21,10800.0
2011-12-29 10:15:00,32.21,32.33,32.21,32.31,8300.0,32.21,32.33,32.21,32.31,8300.0
2011-12-29 10:20:00,32.29,32.39,32.29,32.37,13500.0,32.29,32.39,32.29,32.37,13500.0
2011-12-29 10:25:00,32.37,32.37,32.34,32.36,4100.0,32.37,32.37,32.34,32.36,4100.0
2011-12-29 10:30:00,32.36,32.46,32.34,32.41,3200.0,32.36,32.46,32.34,32.41,3200.0
2011-12-29 10:35:00,32.41,32.45,32.41,32.44,8300.0,32.41,32.45,32.41,32.44,8300.0
2011-12-29 10:40:00,32.43,32.45,32.42,32.45,7400.0,32.43,32.45,32.42,32.45,7400.0
2011-12-29 10:45:00,32.45,32.52,32.45,32.51,4600.0,32.45,32.52,32.45,32.51,4600.0
2011-12-29 10:50:00,32.5,32.51,32.48,32.51,9100.0,32.5,32.51,32.48,32.51,9100.0
2011-12-29 10:55:00,32.53,32.59,32.52,32.54,7800.0,32.53,32.59,32.52,32.54,7800.0
2011-12-29 11:00:00,32.54,32.6,32.54,32.6,9200.0,32.54,32.6,32.54,32.6,9200.0
2011-12-29 11:05:00,32.61,32.68,32.59,32.6,14700.0,32.61,32.68,32.59,32.6,14700.0
2011-12-29 11:10:00,32.59,32.63,32.56,32.58,7500.0,32.59,32.63,32.56,32.58,7500.0
2011-12-29 11:15:00,32.57,32.59,32.54,32.58,3500.0,32.57,32.59,32.54,32.58,3500.0
2011-12-29 11:20:00,32.59,32.64,32.58,32.62,7100.0,32.59,32.64,32.58,32.62,7100.0
2011-12-29 11:25:00,32.61,32.71,32.58,32.69,14700.0,32.61,32.71,32.58,32.69,14700.0
2011-12-29 11:30:00,32.68,32.72,32.67,32.7,12900.0,32.68,32.72,32.67,32.7,12900.0
2011-12-29 11:35:00,32.68,32.71,32.67,32.7,7300.0,32.68,32.71,32.67,32.7,7300.0
2011-12-29 11:40:00,32.69,32.7,32.66,32.66,3400.0,32.69,32.7,32.66,32.66,3400.0
2011-12-29 11:45:00,32.67,32.74,32.67,32.71,11800.0,32.67,32.74,32.67,32.71,11800.0
2011-12-29 11:50:00,32.71,32.75,32.69,32.69,6300.0,32.71,32.75,32.69,32.69,6300.0
2011-12-29 11:55:00,32.69,32.74,32.69,32.74,4800.0,32.69,32.74,32.69,32.74,4800.0
2011-12-29 12:00:00,32.74,32.74,32.65,32.66,5400.0,32.74,32.74,32.65,32.66,5400.0
2011-12-29 12:05:00,32.64,32.66,32.62,32.66,3600.0,32.64,32.66,32.62,32.66,3600.0
2011-12-29 12:10:00,32.65,32.67,32.64,32.65,3900.0,32.65,32.67,32.64,32.65,3900.0
2011-12-29 12:15:00,32.64,32.64,32.6,32.61,1800.0,32.64,32.64,32.6,32.61,1800.0
2011-12-29 12:20:00,32.6,32.62,32.6,32.6,4100.0,32.6,32.62,32.6,32.6,4100.0
2011-12-29 12:25:00,32.6,32.62,32.6,32.6,3600.0,32.6,32.62,32.6,32.6,3600.0
2011-12-29 12:30:00,32.6,32.62,32.58,32.62,10100.0,32.6,32.62,32.58,32.62,10100.0
2011-12-29 12:35:00,32.62,32.67,32.62,32.67,7100.0,32.62,32.67,32.62,32.67,7100.0
2011-12-29 12:40:00,32.68,32.73,32.68,32.72,8300.0,32.68,32.73,32.68,32.72,8300.0
2011-12-29 12:45:00,32.72,32.77,32.72,32.77,3400.0,32.72,32.77,32.72,32.77,3400.0
2011-12-29 12:50:00,32.77,32.82,32.77,32.79,6800.0,32.77,32.82,32.77,32.79,6800.0
2011-12-29 12:55:00,32.8,32.81,32.78,32.8,6800.0,32.8,32.81,32.78,32.8,6800.0
2011-12-29 13:00:00,32.78,32.83,32.78,32.79,8500.0,32.78,32.83,32.78,32.79,8500.0
2011-12-29 13:05:00,32.79,32.79,32.73,32.75,10000.0,32.79,32.79,32.73,32.75,10000.0
2011-12-29 13:10:00,32.78,32.78,32.7,32.71,4000.0,32.78,32.78,32.7,32.71,4000.0
2011-12-29 13:15:00,32.71,32.73,32.7,32.72,11500.0,32.71,32.73,32.7,32.72,11500.0
2011-12-29 13:20:00,32.73,32.74,32.72,32.74,4300.0,32.73,32.74,32.72,32.74,4300.0
2011-12-29 13:25:00,32.74,32.76,32.73,32.74,8600.0,32.74,32.76,32.73,32.74,8600.0
2011-12-29 13:30:00,32.76,32.76,32.75,32.76,4300.0,32.76,32.76,32.75,32.76,4300.0
2011-12-29 13:35:00,32.75,32.76,32.73,32.75,3900.0,32.75,32.76,32.73,32.75,3900.0
2011-12-29 13:40:00,32.75,32.75,32.61,32.67,20200.0,32.75,32.75,32.61,32.67,20200.0
2011-12-29 13:45:00,32.67,32.68,32.59,32.6,15700.0,32.67,32.68,32.59,32.6,15700.0
2011-12-29 13:50:00,32.59,32.61,32.57,32.6,14900.0,32.59,32.61,32.57,32.6,14900.0
2011-12-29 13:55:00,32.59,32.61,32.58,32.58,3400.0,32.59,32.61,32.58,32.58,3400.0
2011-12-29 14:00:00,32.6,32.66,32.6,32.65,11400.0,32.6,32.66,32.6,32.65,11400.0
2011-12-29 14:05:00,32.65,32.67,32.65,32.66,4900.0,32.65,32.67,32.65,32.66,4900.0
2011-12-29 14:10:00,32.66,32.69,32.66,32.68,3600.0,32.66,32.69,32.66,32.68,3600.0
2011-12-29 14:15:00,32.69,32.72,32.62,32.62,12000.0,32.69,32.72,32.62,32.62,12000.0
2011-12-29 14:20:00,32.62,32.63,32.56,32.57,14800.0,32.62,32.63,32.56,32.57,14800.0
2011-12-29 14:25:00,32.58,32.58,32.55,32.56,10400.0,32.58,32.58,32.55,32.56,10400.0
2011-12-29 14:30:00,32.57,32.6,32.55,32.56,13200.0,32.57,32.6,32.55,32.56,13200.0
2011-12-29 14:35:00,32.56,32.59,32.54,32.54,11800.0,32.56,32.59,32.54,32.54,11800.0
2011-12-29 14:40:00,32.55,32.61,32.54,32.6,9300.0,32.55,32.61,32.54,32.6,9300.0
2011-12-29 14:45:00,32.61,32.61,32.59,32.6,9600.0,32.61,32.61,32.59,32.6,9600.0
2011-12-29 14:50:00,32.6,32.61,32.57,32.58,12800.0,32.6,32.61,32.57,32.58,12800.0
2011-12-29 14:55:00,32.59,32.65,32.59,32.65,5700.0,32.59,32.65,32.59,32.65,5700.0
2011-12-29 15:00:00,32.66,32.68,32.65,32.66,7500.0,32.66,32.68,32.65,32.66,7500.0
2011-12-29 15:05:00,32.66,32.67,32.64,32.67,10200.0,32.66,32.67,32.64,32.67,10200.0
2011-12-29 15:10:00,32.66,32.68,32.64,32.67,11300.0,32.66,32.68,32.64,32.67,11300.0
2011-12-29 15:15:00,32.68,32.76,32.67,32.74,15600.0,32.68,32.76,32.67,32.74,15600.0
2011-12-29 15:20:00,32.74,32.77,32.7,32.76,14900.0,32.74,32.77,32.7,32.76,14900.0
2011-12-29 15:25:00,32.76,32.78,32.71,32.77,10300.0,32.76,32.78,32.71,32.77,10300.0
2011-12-29 15:30:00,32.76,32.79,32.73,32.73,13400.0,32.76,32.79,32.73,32.73,13400.0
2011-12-29 15:35:00,32.72,32.78,32.72,32.78,13300.0,32.72,32.78,32.72,32.78,13300.0
2011-12-29 15:40:00,32.77,32.8,32.74,32.79,16100.0,32.77,32.8,32.74,32.79,16100.0
2011-12-29 15:45:00,32.8,32.81,32.76,32.76,18700.0,32.8,32.81,32.76,32.76,18700.0
2011-12-29 15:50:00,32.77,32.8,32.74,32.8,31500.0,32.77,32.8,32.74,32.8,31500.0
2011-12-29 15:55:00,32.8,32.81,32.75,32.79,43000.0,32.8,32.81,32.75,32.79,43000.0
2011-12-30 09:30:00,32.71,32.95,32.45,32.92,21200.0,32.71,32.95,32.45,32.92,21200.0
2011-12-30 09:35:00,32.88,32.97,32.8,32.89,9000.0,32.88,32.97,32.8,32.89,9000.0
2011-12-30 09:40:00,32.86,32.9,32.85,32.89,5200.0,32.86,32.9,32.85,32.89,5200.0
2011-12-30 09:45:00,32.85,32.94,32.85,32.88,15600.0,32.85,32.94,32.85,32.88,15600.0
2011-12-30 09:50:00,32.91,32.91,32.78,32.85,33600.0,32.91,32.91,32.78,32.85,33600.0
2011-12-30 09:55:00,32.85,33.05,32.84,33.03,26400.0,32.85,33.05,32.84,33.03,26400.0
2011-12-30 10:00:00,33.03,33.04,32.99,32.99,3600.0,33.03,33.04,32.99,32.99,3600.0
2011-12-30 10:05:00,33.0,33.01,32.94,33.0,5600.0,33.0,33.01,32.94,33.0,5600.0
2011-12-30 10:10:00,32.99,33.12,32.98,33.08,9300.0,32.99,33.12,32.98,33.08,9300.0
2011-12-30 10:15:00,33.1,33.11,32.98,33.1,2600.0,33.1,33.11,32.98,33.1,2600.0
2011-12-30 10:20:00,33.12,33.13,33.07,33.1,4600.0,33.12,33.13,33.07,33.1,4600.0
2011-12-30 10:25:00,33.1,33.1,33.02,33.02,3800.0,33.1,33.1,33.02,33.02,3800.0
2011-12-30 10:30:00,33.02,33.1,33.01,33.09,24500.0,33.02,33.1,33.01,33.09,24500.0
2011-12-30 10:35:00,33.08,33.1,32.94,32.95,18700.0,33.08,33.1,32.94,32.95,18700.0
2011-12-30 10:40:00,32.95,32.99,32.94,32.97,4200.0,32.95,32.99,32.94,32.97,4200.0
2011-12-30 10:45:00,32.97,33.06,32.95,33.03,11500.0,32.97,33.06,32.95,33.03,11500.0
2011-12-30 10:50:00,33.05,33.07,33.0,33.01,8800.0,33.05,33.07,33.0,33.01,8800.0
2011-12-30 10:55:00,33.01,33.04,32.93,32.95,9800.0,33.01,33.04,32.93,32.95,9800.0
2011-12-30 11:00:00,32.94,32.98,32.92,32.92,11600.0,32.94,32.98,32.92,32.92,11600.0
2011-12-30 11:05:00,32.92,32.92,32.89,32.91,2600.0,32.92,32.92,32.89,32.91,2600.0
2011-12-30 11:10:00,32.92,32.96,32.87,32.96,9100.0,32.92,32.96,32.87,32.96,9100.0
2011-12-30 11:15:00,32.94,33.0,32.93,32.99,4600.0,32.94,33.0,32.93,32.99,4600.0
2011-12-30 11:20:00,32.99,33.1,32.99,33.1,9000.0,32.99,33.1,32.99,33.1,9000.0
2011-12-30 11:25:00,33.1,33.13,33.07,33.11,7500.0,33.1,33.13,33.07,33.11,7500.0
2011-12-30 11:30:00,33.11,33.15,33.11,33.15,3500.0,33.11,33.15,33.11,33.15,3500.0
2011-12-30 11:35:00,33.15,33.22,33.13,33.21,8500.0,33.15,33.22,33.13,33.21,8500.0
2011-12-30 11:40:00,33.18,33.23,33.15,33.22,13200.0,33.18,33.23,33.15,33.22,13200.0
2011-12-30 11:45:00,33.23,33.23,33.2,33.2,4600.0,33.23,33.23,33.2,33.2,4600.0
2011-12-30 11:50:00,33.2,33.23,33.19,33.23,11700.0,33.2,33.23,33.19,33.23,11700.0
2011-12-30 11:55:00,33.22,33.24,33.18,33.21,13700.0,33.22,33.24,33.18,33.21,13700.0
2011-12-30 12:00:00,33.18,33.25,33.16,33.2,5900.0,33.18,33.25,33.16,33.2,5900.0
2011-12-30 12:05:00,33.22,33.24,33.17,33.23,7100.0,33.22,33.24,33.17,33.23,7100.0
2011-12-30 12:10:00,33.24,33.28,33.24,33.27,9500.0,33.24,33.28,33.24,33.27,9500.0
2011-12-30 12:15:00,33.27,33.28,33.26,33.27,5300.0,33.27,33.28,33.26,33.27,5300.0
2011-12-30 12:20:00,33.27,33.3,33.26,33.3,6900.0,33.27,33.3,33.26,33.3,6900.0
2011-12-30 12:25:00,33.3,33.3,33.28,33.29,4300.0,33.3,33.3,33.28,33.29,4300.0
2011-12-30 12:30:00,33.28,33.31,33.27,33.28,4500.0,33.28,33.31,33.27,33.28,4500.0
2011-12-30 12:35:00,33.29,33.31,33.28,33.29,4200.0,33.29,33.31,33.28,33.29,4200.0
2011-12-30 12:40:00,33.28,33.32,33.26,33.32,4100.0,33.28,33.32,33.26,33.32,4100.0
2011-12-30 12:45:00,33.32,33.34,33.29,33.33,4800.0,33.32,33.34,33.29,33.33,4800.0
2011-12-30 12:50:00,33.31,33.33,33.31,33.31,2600.0,33.31,33.33,33.31,33.31,2600.0
2011-12-30 12:55:00,33.32,33.32,33.26,33.28,7300.0,33.32,33.32,33.26,33.28,7300.0
2011-12-30 13:00:00,33.28,33.29,33.27,33.29,2200.0,33.28,33.29,33.27,33.29,2200.0
2011-12-30 13:05:00,33.27,33.28,33.24,33.25,3200.0,33.27,33.28,33.24,33.25,3200.0
2011-12-30 13:10:00,33.27,33.3,33.26,33.29,4500.0,33.27,33.3,33.26,33.29,4500.0
2011-12-30 13:15:00,33.29,33.29,33.2,33.2,7500.0,33.29,33.29,33.2,33.2,7500.0
2011-12-30 13:20:00,33.21,33.25,33.18,33.2,5700.0,33.21,33.25,33.18,33.2,5700.0
2011-12-30 13:25:00,33.19,33.2,33.15,33.15,3000.0,33.19,33.2,33.15,33.15,3000.0
2011-12-30 13:30:00,33.16,33.17,33.11,33.17,10500.0,33.16,33.17,33.11,33.17,10500.0
2011-12-30 13:35:00,33.15,33.15,33.09,33.09,3900.0,33.15,33.15,33.09,33.09,3900.0
2011-12-30 13:40:00,33.1,33.21,33.09,33.19,20400.0,33.1,33.21,33.09,33.19,20400.0
2011-12-30 13:45:00,33.18,33.19,33.1,33.18,35700.0,33.18,33.19,33.1,33.18,35700.0
2011-12-30 13:50:00,33.18,33.18,33.11,33.16,30800.0,33.18,33.18,33.11,33.16,30800.0
2011-12-30 13:55:00,33.17,33.26,33.17,33.26,10100.0,33.17,33.26,33.17,33.26,10100.0
2011-12-30 14:00:00,33.24,33.26,33.23,33.24,4500.0,33.24,33.26,33.23,33.24,4500.0
2011-12-30 14:05:00,33.25,33.25,33.21,33.23,5400.0,33.25,33.25,33.21,33.23,5400.0
2011-12-30 14:10:00,33.23,33.29,33.23,33.24,12600.0,33.23,33.29,33.23,33.24,12600.0
2011-12-30 14:15:00,33.26,33.26,33.2,33.22,16300.0,33.26,33.26,33.2,33.22,16300.0
2011-12-30 14:20:00,33.21,33.21,33.14,33.17,21800.0,33.21,33.21,33.14,33.17,21800.0
2011-12-30 14:25:00,33.17,33.2,33.09,33.2,94500.0,33.17,33.2,33.09,33.2,94500.0
2011-12-30 14:30:00,33.21,33.33,33.21,33.3,12200.0,33.21,33.33,33.21,33.3,12200.0
2011-12-30 14:35:00,33.3,33.31,33.22,33.25,8100.0,33.3,33.31,33.22,33.25,8100.0
2011-12-30 14:40:00,33.25,33.28,33.22,33.22,7300.0,33.25,33.28,33.22,33.22,7300.0
2011-12-30 14:45:00,33.22,33.23,33.22,33.22,2600.0,33.22,33.23,33.22,33.22,2600.0
2011-12-30 14:50:00,33.23,33.24,33.22,33.23,5800.0,33.23,33.24,33.22,33.23,5800.0
2011-12-30 14:55:00,33.23,33.28,33.23,33.27,11900.0,33.23,33.28,33.23,33.27,11900.0
2011-12-30 15:00:00,33.28,33.32,33.28,33.31,8800.0,33.28,33.32,33.28,33.31,8800.0
2011-12-30 15:05:00,33.32,33.35,33.31,33.32,11300.0,33.32,33.35,33.31,33.32,11300.0
2011-12-30 15:10:00,33.33,33.37,33.31,33.36,15500.0,33.33,33.37,33.31,33.36,15500.0
2011-12-30 15:15:00,33.35,33.37,33.35,33.36,8800.0,33.35,33.37,33.35,33.36,8800.0
2011-12-30 15:20:00,33.36,33.4,33.36,33.39,7700.0,33.36,33.4,33.36,33.39,7700.0
2011-12-30 15:25:00,33.39,33.4,33.28,33.28,21500.0,33.39,33.4,33.28,33.28,21500.0
2011-12-30 15:30:00,33.28,33.33,33.27,33.29,18700.0,33.28,33.33,33.27,33.29,18700.0
2011-12-30 15:35:00,33.29,33.3,33.28,33.29,12200.0,33.29,33.3,33.28,33.29,12200.0
2011-12-30 15:40:00,33.3,33.34,33.25,33.25,30700.0,33.3,33.34,33.25,33.25,30700.0
2011-12-30 15:45:00,33.25,33.25,33.09,33.2,65200.0,33.25,33.25,33.09,33.2,65200.0
2011-12-30 15:50:00,33.2,33.26,33.19,33.24,68900.0,33.2,33.26,33.19,33.24,68900.0
2011-12-30 15:55:00,33.25,33.28,33.19,33.21,146500.0,33.25,33.28,33.19,33.21,146500.0
2012-01-03 09:30:00,33.73,33.99,33.73,33.87,57400.0,33.73,33.99,33.73,33.87,57400.0
2012-01-03 09:35:00,33.96,33.98,33.6,33.66,29100.0,33.96,33.98,33.6,33.66,29100.0
2012-01-03 09:40:00,33.73,33.79,33.49,33.53,38100.0,33.73,33.79,33.49,33.53,38100.0
2012-01-03 09:45:00,33.52,33.56,33.28,33.29,38600.0,33.52,33.56,33.28,33.29,38600.0
2012-01-03 09:50:00,33.33,33.45,33.23,33.37,30600.0,33.33,33.45,33.23,33.37,30600.0
2012-01-03 09:55:00,33.36,33.36,33.25,33.25,51900.0,33.36,33.36,33.25,33.25,51900.0
2012-01-03 10:00:00,33.27,33.35,33.24,33.24,54000.0,33.27,33.35,33.24,33.24,54000.0
2012-01-03 10:05:00,33.25,33.32,33.23,33.23,28800.0,33.25,33.32,33.23,33.23,28800.0
2012-01-03 10:10:00,33.25,33.26,33.08,33.09,29200.0,33.25,33.26,33.08,33.09,29200.0
2012-01-03 10:15:00,33.1,33.12,33.0,33.09,30100.0,33.1,33.12,33.0,33.09,30100.0
2012-01-03 10:20:00,33.1,33.12,33.04,33.08,10800.0,33.1,33.12,33.04,33.08,10800.0
2012-01-03 10:25:00,33.07,33.11,32.99,32.99,21600.0,33.07,33.11,32.99,32.99,21600.0
2012-01-03 10:30:00,32.98,33.01,32.97,32.97,13800.0,32.98,33.01,32.97,32.97,13800.0
2012-01-03 10:35:00,32.97,33.06,32.93,32.95,18400.0,32.97,33.06,32.93,32.95,18400.0
2012-01-03 10:40:00,32.95,33.09,32.94,32.97,26700.0,32.95,33.09,32.94,32.97,26700.0
2012-01-03 10:45:00,32.97,32.98,32.73,32.73,22100.0,32.97,32.98,32.73,32.73,22100.0
2012-01-03 10:50:00,32.73,32.84,32.69,32.69,26300.0,32.73,32.84,32.69,32.69,26300.0
2012-01-03 10:55:00,32.68,32.99,32.68,32.79,24400.0,32.68,32.99,32.68,32.79,24400.0
2012-01-03 11:00:00,32.79,32.84,32.75,32.75,14800.0,32.79,32.84,32.75,32.75,14800.0
2012-01-03 11:05:00,32.75,32.77,32.6,32.6,30300.0,32.75,32.77,32.6,32.6,30300.0
2012-01-03 11:10:00,32.6,32.61,32.46,32.53,37100.0,32.6,32.61,32.46,32.53,37100.0
2012-01-03 11:15:00,32.53,32.7,32.5,32.61,24900.0,32.53,32.7,32.5,32.61,24900.0
2012-01-03 11:20:00,32.6,32.6,32.47,32.51,25400.0,32.6,32.6,32.47,32.51,25400.0
2012-01-03 11:25:00,32.52,32.67,32.48,32.58,27500.0,32.52,32.67,32.48,32.58,27500.0
2012-01-03 11:30:00,32.58,32.75,32.57,32.68,15400.0,32.58,32.75,32.57,32.68,15400.0
2012-01-03 11:35:00,32.67,32.69,32.63,32.65,10600.0,32.67,32.69,32.63,32.65,10600.0
2012-01-03 11:40:00,32.65,32.65,32.56,32.57,12600.0,32.65,32.65,32.56,32.57,12600.0
2012-01-03 11:45:00,32.56,32.64,32.56,32.61,21700.0,32.56,32.64,32.56,32.61,21700.0
2012-01-03 11:50:00,32.63,32.7,32.63,32.69,5300.0,32.63,32.7,32.63,32.69,5300.0
2012-01-03 11:55:00,32.69,32.77,32.65,32.66,10800.0,32.69,32.77,32.65,32.66,10800.0
2012-01-03 12:00:00,32.65,32.7,32.64,32.7,11000.0,32.65,32.7,32.64,32.7,11000.0
2012-01-03 12:05:00,32.7,32.82,32.69,32.82,18500.0,32.7,32.82,32.69,32.82,18500.0
2012-01-03 12:10:00,32.81,32.82,32.78,32.79,12300.0,32.81,32.82,32.78,32.79,12300.0
2012-01-03 12:15:00,32.79,32.87,32.79,32.87,28500.0,32.79,32.87,32.79,32.87,28500.0
2012-01-03 12:20:00,32.87,32.89,32.77,32.8,21400.0,32.87,32.89,32.77,32.8,21400.0
2012-01-03 12:25:00,32.8,32.83,32.75,32.82,11700.0,32.8,32.83,32.75,32.82,11700.0
2012-01-03 12:30:00,32.81,32.81,32.73,32.74,13000.0,32.81,32.81,32.73,32.74,13000.0
2012-01-03 12:35:00,32.72,32.74,32.59,32.61,12400.0,32.72,32.74,32.59,32.61,12400.0
2012-01-03 12:40:00,32.61,32.65,32.57,32.59,12100.0,32.61,32.65,32.57,32.59,12100.0
2012-01-03 12:45:00,32.62,32.62,32.45,32.45,24900.0,32.62,32.62,32.45,32.45,24900.0
2012-01-03 12:50:00,32.45,32.46,32.33,32.37,46600.0,32.45,32.46,32.33,32.37,46600.0
2012-01-03 12:55:00,32.37,32.54,32.34,32.49,16500.0,32.37,32.54,32.34,32.49,16500.0
2012-01-03 13:00:00,32.46,32.6,32.42,32.45,21800.0,32.46,32.6,32.42,32.45,21800.0
2012-01-03 13:05:00,32.44,32.46,32.31,32.37,22100.0,32.44,32.46,32.31,32.37,22100.0
2012-01-03 13:10:00,32.37,32.51,32.36,32.49,34300.0,32.37,32.51,32.36,32.49,34300.0
2012-01-03 13:15:00,32.5,32.51,32.39,32.42,15300.0,32.5,32.51,32.39,32.42,15300.0
2012-01-03 13:20:00,32.42,32.49,32.39,32.4,11300.0,32.42,32.49,32.39,32.4,11300.0
2012-01-03 13:25:00,32.4,32.47,32.35,32.35,28800.0,32.4,32.47,32.35,32.35,28800.0
2012-01-03 13:30:00,32.36,32.49,32.36,32.44,39200.0,32.36,32.49,32.36,32.44,39200.0
2012-01-03 13:35:00,32.45,32.51,32.4,32.4,16900.0,32.45,32.51,32.4,32.4,16900.0
2012-01-03 13:40:00,32.41,32.5,32.4,32.47,30300.0,32.41,32.5,32.4,32.47,30300.0
2012-01-03 13:45:00,32.48,32.49,32.42,32.45,16300.0,32.48,32.49,32.42,32.45,16300.0
2012-01-03 13:50:00,32.45,32.46,32.4,32.4,11000.0,32.45,32.46,32.4,32.4,11000.0
2012-01-03 13:55:00,32.4,32.42,32.35,32.35,14000.0,32.4,32.42,32.35,32.35,14000.0
2012-01-03 14:00:00,32.36,32.48,32.36,32.44,20100.0,32.36,32.48,32.36,32.44,20100.0
2012-01-03 14:05:00,32.43,32.5,32.42,32.47,32000.0,32.43,32.5,32.42,32.47,32000.0
2012-01-03 14:10:00,32.48,32.48,32.4,32.41,14700.0,32.48,32.48,32.4,32.41,14700.0
2012-01-03 14:15:00,32.41,32.41,32.31,32.38,13600.0,32.41,32.41,32.31,32.38,13600.0
2012-01-03 14:20:00,32.39,32.44,32.36,32.37,17200.0,32.39,32.44,32.36,32.37,17200.0
2012-01-03 14:25:00,32.37,32.4,32.29,32.4,20900.0,32.37,32.4,32.29,32.4,20900.0
2012-01-03 14:30:00,32.4,32.44,32.36,32.4,17500.0,32.4,32.44,32.36,32.4,17500.0
2012-01-03 14:35:00,32.43,32.46,32.39,32.44,30800.0,32.43,32.46,32.39,32.44,30800.0
2012-01-03 14:40:00,32.44,32.45,32.37,32.43,58900.0,32.44,32.45,32.37,32.43,58900.0
2012-01-03 14:45:00,32.43,32.43,32.38,32.41,22600.0,32.43,32.43,32.38,32.41,22600.0
2012-01-03 14:50:00,32.4,32.43,32.37,32.4,14400.0,32.4,32.43,32.37,32.4,14400.0
2012-01-03 14:55:00,32.4,32.5,32.4,32.47,59500.0,32.4,32.5,32.4,32.47,59500.0
2012-01-03 15:00:00,32.47,32.48,32.38,32.39,22200.0,32.47,32.48,32.38,32.39,22200.0
2012-01-03 15:05:00,32.4,32.48,32.38,32.47,19600.0,32.4,32.48,32.38,32.47,19600.0
2012-01-03 15:10:00,32.48,32.5,32.29,32.29,73600.0,32.48,32.5,32.29,32.29,73600.0
2012-01-03 15:15:00,32.29,32.4,32.29,32.38,26400.0,32.29,32.4,32.29,32.38,26400.0
2012-01-03 15:20:00,32.37,32.38,32.25,32.26,31400.0,32.37,32.38,32.25,32.26,31400.0
2012-01-03 15:25:00,32.27,32.3,32.25,32.3,31000.0,32.27,32.3,32.25,32.3,31000.0
2012-01-03 15:30:00,32.3,32.32,32.24,32.28,38200.0,32.3,32.32,32.24,32.28,38200.0
2012-01-03 15:35:00,32.29,32.3,32.21,32.22,38200.0,32.29,32.3,32.21,32.22,38200.0
2012-01-03 15:40:00,32.22,32.37,32.22,32.37,39900.0,32.22,32.37,32.22,32.37,39900.0
2012-01-03 15:45:00,32.37,32.39,32.36,32.39,53300.0,32.37,32.39,32.36,32.39,53300.0
2012-01-03 15:50:00,32.39,32.39,32.22,32.22,96200.0,32.39,32.39,32.22,32.22,96200.0
2012-01-03 15:55:00,32.23,32.29,32.21,32.26,121200.0,32.23,32.29,32.21,32.26,121200.0
2012-01-04 09:30:00,32.22,32.54,32.22,32.37,60600.0,32.22,32.54,32.22,32.37,60600.0
2012-01-04 09:35:00,32.37,32.5,32.31,32.41,30500.0,32.37,32.5,32.31,32.41,30500.0
2012-01-04 09:40:00,32.42,32.51,32.42,32.48,24600.0,32.42,32.51,32.42,32.48,24600.0
2012-01-04 09:45:00,32.48,32.48,32.35,32.47,21400.0,32.48,32.48,32.35,32.47,21400.0
2012-01-04 09:50:00,32.43,32.5,32.42,32.46,22400.0,32.43,32.5,32.42,32.46,22400.0
2012-01-04 09:55:00,32.46,32.59,32.45,32.5,40700.0,32.46,32.59,32.45,32.5,40700.0
2012-01-04 10:00:00,32.5,32.51,32.45,32.46,26200.0,32.5,32.51,32.45,32.46,26200.0
2012-01-04 10:05:00,32.49,32.52,32.46,32.49,24200.0,32.49,32.52,32.46,32.49,24200.0
2012-01-04 10:10:00,32.48,32.49,32.35,32.4,15100.0,32.48,32.49,32.35,32.4,15100.0
2012-01-04 10:15:00,32.39,32.47,32.36,32.41,25500.0,32.39,32.47,32.36,32.41,25500.0
2012-01-04 10:20:00,32.45,32.53,32.45,32.5,15100.0,32.45,32.53,32.45,32.5,15100.0
2012-01-04 10:25:00,32.51,32.57,32.48,32.48,25200.0,32.51,32.57,32.48,32.48,25200.0
2012-01-04 10:30:00,32.48,32.52,32.45,32.49,21500.0,32.48,32.52,32.45,32.49,21500.0
2012-01-04 10:35:00,32.48,32.49,32.37,32.38,15800.0,32.48,32.49,32.37,32.38,15800.0
2012-01-04 10:40:00,32.39,32.49,32.38,32.48,9200.0,32.39,32.49,32.38,32.48,9200.0
2012-01-04 10:45:00,32.49,32.51,32.48,32.5,15100.0,32.49,32.51,32.48,32.5,15100.0
2012-01-04 10:50:00,32.5,32.52,32.47,32.48,30900.0,32.5,32.52,32.47,32.48,30900.0
2012-01-04 10:55:00,32.5,32.51,32.44,32.45,13600.0,32.5,32.51,32.44,32.45,13600.0
2012-01-04 11:00:00,32.46,32.5,32.45,32.49,9800.0,32.46,32.5,32.45,32.49,9800.0
2012-01-04 11:05:00,32.49,32.49,32.45,32.47,15500.0,32.49,32.49,32.45,32.47,15500.0
2012-01-04 11:10:00,32.47,32.48,32.45,32.47,14100.0,32.47,32.48,32.45,32.47,14100.0
2012-01-04 11:15:00,32.45,32.47,32.42,32.42,17300.0,32.45,32.47,32.42,32.42,17300.0
2012-01-04 11:20:00,32.42,32.44,32.38,32.42,31800.0,32.42,32.44,32.38,32.42,31800.0
2012-01-04 11:25:00,32.42,32.43,32.37,32.4,23800.0,32.42,32.43,32.37,32.4,23800.0
2012-01-04 11:30:00,32.41,32.44,32.35,32.36,29300.0,32.41,32.44,32.35,32.36,29300.0
2012-01-04 11:35:00,32.37,32.43,32.34,32.42,9600.0,32.37,32.43,32.34,32.42,9600.0
2012-01-04 11:40:00,32.42,32.42,32.41,32.42,8500.0,32.42,32.42,32.41,32.42,8500.0
2012-01-04 11:45:00,32.42,32.42,32.36,32.37,7500.0,32.42,32.42,32.36,32.37,7500.0
2012-01-04 11:50:00,32.37,32.43,32.34,32.39,13500.0,32.37,32.43,32.34,32.39,13500.0
2012-01-04 11:55:00,32.39,32.39,32.35,32.37,12000.0,32.39,32.39,32.35,32.37,12000.0
2012-01-04 12:00:00,32.36,32.38,32.36,32.37,7500.0,32.36,32.38,32.36,32.37,7500.0
2012-01-04 12:05:00,32.37,32.42,32.33,32.38,25500.0,32.37,32.42,32.33,32.38,25500.0
2012-01-04 12:10:00,32.39,32.41,32.33,32.35,39900.0,32.39,32.41,32.33,32.35,39900.0
2012-01-04 12:15:00,32.36,32.4,32.35,32.4,18900.0,32.36,32.4,32.35,32.4,18900.0
2012-01-04 12:20:00,32.4,32.43,32.37,32.38,8200.0,32.4,32.43,32.37,32.38,8200.0
2012-01-04 12:25:00,32.37,32.4,32.34,32.4,17200.0,32.37,32.4,32.34,32.4,17200.0
2012-01-04 12:30:00,32.39,32.4,32.3,32.33,121600.0,32.39,32.4,32.3,32.33,121600.0
2012-01-04 12:35:00,32.33,32.37,32.28,32.3,219600.0,32.33,32.37,32.28,32.3,219600.0
2012-01-04 12:40:00,32.3,32.3,32.26,32.29,17900.0,32.3,32.3,32.26,32.29,17900.0
2012-01-04 12:45:00,32.29,32.3,32.28,32.29,17400.0,32.29,32.3,32.28,32.29,17400.0
2012-01-04 12:50:00,32.29,32.3,32.24,32.29,21000.0,32.29,32.3,32.24,32.29,21000.0
2012-01-04 12:55:00,32.3,32.32,32.27,32.28,14900.0,32.3,32.32,32.27,32.28,14900.0
2012-01-04 13:00:00,32.29,32.31,32.21,32.25,18800.0,32.29,32.31,32.21,32.25,18800.0
2012-01-04 13:05:00,32.25,32.25,32.18,32.21,13600.0,32.25,32.25,32.18,32.21,13600.0
2012-01-04 13:10:00,32.22,32.22,32.16,32.21,8200.0,32.22,32.22,32.16,32.21,8200.0
2012-01-04 13:15:00,32.19,32.2,32.13,32.14,10100.0,32.19,32.2,32.13,32.14,10100.0
2012-01-04 13:20:00,32.14,32.16,32.14,32.15,9700.0,32.14,32.16,32.14,32.15,9700.0
2012-01-04 13:25:00,32.15,32.21,32.13,32.2,16200.0,32.15,32.21,32.13,32.2,16200.0
2012-01-04 13:30:00,32.2,32.23,32.15,32.21,13600.0,32.2,32.23,32.15,32.21,13600.0
2012-01-04 13:35:00,32.22,32.24,32.18,32.2,25600.0,32.22,32.24,32.18,32.2,25600.0
2012-01-04 13:40:00,32.2,32.21,32.15,32.18,6700.0,32.2,32.21,32.15,32.18,6700.0
2012-01-04 13:45:00,32.17,32.21,32.14,32.2,11900.0,32.17,32.21,32.14,32.2,11900.0
2012-01-04 13:50:00,32.2,32.22,32.15,32.17,10600.0,32.2,32.22,32.15,32.17,10600.0
2012-01-04 13:55:00,32.17,32.19,32.13,32.13,12300.0,32.17,32.19,32.13,32.13,12300.0
2012-01-04 14:00:00,32.13,32.18,32.1,32.11,12600.0,32.13,32.18,32.1,32.11,12600.0
2012-01-04 14:05:00,32.1,32.13,32.08,32.13,6700.0,32.1,32.13,32.08,32.13,6700.0
2012-01-04 14:10:00,32.14,32.14,32.08,32.09,8800.0,32.14,32.14,32.08,32.09,8800.0
2012-01-04 14:15:00,32.09,32.13,32.09,32.13,10000.0,32.09,32.13,32.09,32.13,10000.0
2012-01-04 14:20:00,32.14,32.14,32.08,32.09,12200.0,32.14,32.14,32.08,32.09,12200.0
2012-01-04 14:25:00,32.09,32.15,32.08,32.12,10100.0,32.09,32.15,32.08,32.12,10100.0
2012-01-04 14:30:00,32.14,32.19,32.13,32.16,15500.0,32.14,32.19,32.13,32.16,15500.0
2012-01-04 14:35:00,32.16,32.16,32.09,32.09,13700.0,32.16,32.16,32.09,32.09,13700.0
2012-01-04 14:40:00,32.1,32.14,32.05,32.12,41000.0,32.1,32.14,32.05,32.12,41000.0
2012-01-04 14:45:00,32.12,32.13,32.08,32.11,27500.0,32.12,32.13,32.08,32.11,27500.0
2012-01-04 14:50:00,32.12,32.18,32.08,32.15,21100.0,32.12,32.18,32.08,32.15,21100.0
2012-01-04 14:55:00,32.16,32.18,32.13,32.14,16600.0,32.16,32.18,32.13,32.14,16600.0
2012-01-04 15:00:00,32.15,32.15,32.04,32.11,32000.0,32.15,32.15,32.04,32.11,32000.0
2012-01-04 15:05:00,32.12,32.23,32.12,32.23,22700.0,32.12,32.23,32.12,32.23,22700.0
2012-01-04 15:10:00,32.22,32.27,32.22,32.26,20300.0,32.22,32.27,32.22,32.26,20300.0
2012-01-04 15:15:00,32.26,32.29,32.18,32.29,26800.0,32.26,32.29,32.18,32.29,26800.0
2012-01-04 15:20:00,32.28,32.32,32.27,32.31,17000.0,32.28,32.32,32.27,32.31,17000.0
2012-01-04 15:25:00,32.31,32.32,32.29,32.31,18800.0,32.31,32.32,32.29,32.31,18800.0
2012-01-04 15:30:00,32.32,32.32,32.25,32.27,33300.0,32.32,32.32,32.25,32.27,33300.0
2012-01-04 15:35:00,32.26,32.27,32.16,32.17,45300.0,32.26,32.27,32.16,32.17,45300.0
2012-01-04 15:40:00,32.17,32.19,32.13,32.17,19800.0,32.17,32.19,32.13,32.17,19800.0
2012-01-04 15:45:00,32.16,32.22,32.16,32.22,22100.0,32.16,32.22,32.16,32.22,22100.0
2012-01-04 15:50:00,32.21,32.22,32.14,32.17,57200.0,32.21,32.22,32.14,32.17,57200.0
2012-01-04 15:55:00,32.16,32.21,32.11,32.18,155600.0,32.16,32.21,32.11,32.18,155600.0
2012-01-05 09:30:00,32.25,32.5,32.16,32.5,42500.0,32.25,32.5,32.16,32.5,42500.0
2012-01-05 09:35:00,32.5,32.67,32.47,32.64,50300.0,32.5,32.67,32.47,32.64,50300.0
2012-01-05 09:40:00,32.6,32.62,32.52,32.58,20000.0,32.6,32.62,32.52,32.58,20000.0
2012-01-05 09:45:00,32.58,32.61,32.4,32.42,40600.0,32.58,32.61,32.4,32.42,40600.0
2012-01-05 09:50:00,32.42,32.61,32.41,32.53,44800.0,32.42,32.61,32.41,32.53,44800.0
2012-01-05 09:55:00,32.54,32.55,32.28,32.49,92400.0,32.54,32.55,32.28,32.49,92400.0
2012-01-05 10:00:00,32.5,32.54,32.25,32.44,27600.0,32.5,32.54,32.25,32.44,27600.0
2012-01-05 10:05:00,32.47,32.6,32.45,32.6,24000.0,32.47,32.6,32.45,32.6,24000.0
2012-01-05 10:10:00,32.58,32.8,32.56,32.78,46800.0,32.58,32.8,32.56,32.78,46800.0
2012-01-05 10:15:00,32.78,32.9,32.75,32.86,46300.0,32.78,32.9,32.75,32.86,46300.0
2012-01-05 10:20:00,32.86,32.89,32.81,32.89,33700.0,32.86,32.89,32.81,32.89,33700.0
2012-01-05 10:25:00,32.9,32.99,32.87,32.94,35400.0,32.9,32.99,32.87,32.94,35400.0
2012-01-05 10:30:00,32.94,32.95,32.87,32.91,35500.0,32.94,32.95,32.87,32.91,35500.0
2012-01-05 10:35:00,32.93,33.07,32.9,33.01,88200.0,32.93,33.07,32.9,33.01,88200.0
2012-01-05 10:40:00,33.01,33.1,33.0,33.05,17600.0,33.01,33.1,33.0,33.05,17600.0
2012-01-05 10:45:00,33.05,33.27,33.04,33.25,59200.0,33.05,33.27,33.04,33.25,59200.0
2012-01-05 10:50:00,33.28,33.28,33.14,33.21,37500.0,33.28,33.28,33.14,33.21,37500.0
2012-01-05 10:55:00,33.23,33.32,33.21,33.3,42700.0,33.23,33.32,33.21,33.3,42700.0
2012-01-05 11:00:00,33.3,33.41,33.22,33.25,122000.0,33.3,33.41,33.22,33.25,122000.0
2012-01-05 11:05:00,33.25,33.25,33.13,33.18,26900.0,33.25,33.25,33.13,33.18,26900.0
2012-01-05 11:10:00,33.17,33.31,33.16,33.29,29500.0,33.17,33.31,33.16,33.29,29500.0
2012-01-05 11:15:00,33.31,33.4,33.28,33.35,20300.0,33.31,33.4,33.28,33.35,20300.0
2012-01-05 11:20:00,33.33,33.51,33.31,33.48,42800.0,33.33,33.51,33.31,33.48,42800.0
2012-01-05 11:25:00,33.48,33.54,33.3,33.32,38900.0,33.48,33.54,33.3,33.32,38900.0
2012-01-05 11:30:00,33.32,33.37,33.25,33.26,31800.0,33.32,33.37,33.25,33.26,31800.0
2012-01-05 11:35:00,33.26,33.31,33.21,33.27,20100.0,33.26,33.31,33.21,33.27,20100.0
2012-01-05 11:40:00,33.29,33.32,33.24,33.32,25500.0,33.29,33.32,33.24,33.32,25500.0
2012-01-05 11:45:00,33.31,33.32,33.24,33.29,28700.0,33.31,33.32,33.24,33.29,28700.0
2012-01-05 11:50:00,33.3,33.32,33.24,33.24,21400.0,33.3,33.32,33.24,33.24,21400.0
2012-01-05 11:55:00,33.25,33.27,33.09,33.11,43700.0,33.25,33.27,33.09,33.11,43700.0
2012-01-05 12:00:00,33.11,33.17,33.04,33.06,92000.0,33.11,33.17,33.04,33.06,92000.0
2012-01-05 12:05:00,33.05,33.15,33.0,33.14,26700.0,33.05,33.15,33.0,33.14,26700.0
2012-01-05 12:10:00,33.14,33.18,33.06,33.06,13400.0,33.14,33.18,33.06,33.06,13400.0
2012-01-05 12:15:00,33.06,33.09,33.02,33.04,26200.0,33.06,33.09,33.02,33.04,26200.0
2012-01-05 12:20:00,33.03,33.05,32.98,33.04,20800.0,33.03,33.05,32.98,33.04,20800.0
2012-01-05 12:25:00,33.04,33.05,32.99,33.01,17500.0,33.04,33.05,32.99,33.01,17500.0
2012-01-05 12:30:00,33.01,33.04,32.98,32.99,17700.0,33.01,33.04,32.98,32.99,17700.0
2012-01-05 12:35:00,32.99,32.99,32.86,32.86,16200.0,32.99,32.99,32.86,32.86,16200.0
2012-01-05 12:40:00,32.87,33.06,32.87,33.0,13700.0,32.87,33.06,32.87,33.0,13700.0
2012-01-05 12:45:00,33.01,33.1,33.0,33.08,19900.0,33.01,33.1,33.0,33.08,19900.0
2012-01-05 12:50:00,33.1,33.1,33.05,33.08,14500.0,33.1,33.1,33.05,33.08,14500.0
2012-01-05 12:55:00,33.08,33.19,33.08,33.14,19700.0,33.08,33.19,33.08,33.14,19700.0
2012-01-05 13:00:00,33.13,33.24,33.11,33.22,21000.0,33.13,33.24,33.11,33.22,21000.0
2012-01-05 13:05:00,33.22,33.29,33.21,33.24,22000.0,33.22,33.29,33.21,33.24,22000.0
2012-01-05 13:10:00,33.25,33.26,33.11,33.11,13400.0,33.25,33.26,33.11,33.11,13400.0
2012-01-05 13:15:00,33.13,33.13,33.04,33.04,28600.0,33.13,33.13,33.04,33.04,28600.0
2012-01-05 13:20:00,33.04,33.11,33.03,33.04,7000.0,33.04,33.11,33.03,33.04,7000.0
2012-01-05 13:25:00,33.05,33.22,33.03,33.2,19400.0,33.05,33.22,33.03,33.2,19400.0
2012-01-05 13:30:00,33.23,33.32,33.21,33.29,17100.0,33.23,33.32,33.21,33.29,17100.0
2012-01-05 13:35:00,33.28,33.33,33.28,33.29,13800.0,33.28,33.33,33.28,33.29,13800.0
2012-01-05 13:40:00,33.29,33.32,33.15,33.17,34200.0,33.29,33.32,33.15,33.17,34200.0
2012-01-05 13:45:00,33.18,33.19,33.05,33.05,16700.0,33.18,33.19,33.05,33.05,16700.0
2012-01-05 13:50:00,33.05,33.11,33.03,33.1,18700.0,33.05,33.11,33.03,33.1,18700.0
2012-01-05 13:55:00,33.09,33.33,33.09,33.3,45300.0,33.09,33.33,33.09,33.3,45300.0
2012-01-05 14:00:00,33.29,33.29,33.18,33.22,21400.0,33.29,33.29,33.18,33.22,21400.0
2012-01-05 14:05:00,33.22,33.34,33.22,33.25,33100.0,33.22,33.34,33.22,33.25,33100.0
2012-01-05 14:10:00,33.25,33.3,33.17,33.23,18800.0,33.25,33.3,33.17,33.23,18800.0
2012-01-05 14:15:00,33.23,33.23,33.15,33.16,66000.0,33.23,33.23,33.15,33.16,66000.0
2012-01-05 14:20:00,33.16,33.17,33.09,33.14,15800.0,33.16,33.17,33.09,33.14,15800.0
2012-01-05 14:25:00,33.13,33.14,33.03,33.05,24700.0,33.13,33.14,33.03,33.05,24700.0
2012-01-05 14:30:00,33.05,33.14,33.05,33.1,14800.0,33.05,33.14,33.05,33.1,14800.0
2012-01-05 14:35:00,33.1,33.14,33.08,33.08,20100.0,33.1,33.14,33.08,33.08,20100.0
2012-01-05 14:40:00,33.08,33.11,33.0,33.01,20400.0,33.08,33.11,33.0,33.01,20400.0
2012-01-05 14:45:00,33.01,33.13,33.01,33.1,30200.0,33.01,33.13,33.01,33.1,30200.0
2012-01-05 14:50:00,33.1,33.11,33.01,33.02,28900.0,33.1,33.11,33.01,33.02,28900.0
2012-01-05 14:55:00,33.02,33.06,33.0,33.02,30400.0,33.02,33.06,33.0,33.02,30400.0
2012-01-05 15:00:00,33.02,33.07,32.97,33.07,45900.0,33.02,33.07,32.97,33.07,45900.0
2012-01-05 15:05:00,33.06,33.11,33.05,33.11,40700.0,33.06,33.11,33.05,33.11,40700.0
2012-01-05 15:10:00,33.11,33.11,33.05,33.09,58600.0,33.11,33.11,33.05,33.09,58600.0
2012-01-05 15:15:00,33.09,33.1,33.06,33.06,33600.0,33.09,33.1,33.06,33.06,33600.0
2012-01-05 15:20:00,33.06,33.08,33.0,33.01,56100.0,33.06,33.08,33.0,33.01,56100.0
2012-01-05 15:25:00,33.01,33.08,33.01,33.08,80300.0,33.01,33.08,33.01,33.08,80300.0
2012-01-05 15:30:00,33.08,33.16,33.07,33.1,89000.0,33.08,33.16,33.07,33.1,89000.0
2012-01-05 15:35:00,33.1,33.14,33.1,33.11,50500.0,33.1,33.14,33.1,33.11,50500.0
2012-01-05 15:40:00,33.11,33.18,33.1,33.14,45900.0,33.11,33.18,33.1,33.14,45900.0
2012-01-05 15:45:00,33.13,33.16,33.1,33.15,43100.0,33.13,33.16,33.1,33.15,43100.0
2012-01-05 15:50:00,33.14,33.14,33.1,33.11,84600.0,33.14,33.14,33.1,33.11,84600.0
2012-01-05 15:55:00,33.11,33.16,33.07,33.15,134300.0,33.11,33.16,33.07,33.15,134300.0
2012-01-06 09:30:00,33.21,33.61,33.14,33.61,42800.0,33.21,33.61,33.14,33.61,42800.0
2012-01-06 09:35:00,33.62,33.64,33.48,33.49,20600.0,33.62,33.64,33.48,33.49,20600.0
2012-01-06 09:40:00,33.5,33.5,33.14,33.33,110400.0,33.5,33.5,33.14,33.33,110400.0
2012-01-06 09:45:00,33.36,33.54,33.29,33.5,26900.0,33.36,33.54,33.29,33.5,26900.0
2012-01-06 09:50:00,33.5,33.65,33.44,33.65,29800.0,33.5,33.65,33.44,33.65,29800.0
2012-01-06 09:55:00,33.62,33.97,33.6,33.92,67800.0,33.62,33.97,33.6,33.92,67800.0
2012-01-06 10:00:00,33.9,33.97,33.84,33.84,39800.0,33.9,33.97,33.84,33.84,39800.0
2012-01-06 10:05:00,33.85,34.0,33.83,34.0,30700.0,33.85,34.0,33.83,34.0,30700.0
2012-01-06 10:10:00,34.0,34.09,33.95,34.09,196000.0,34.0,34.09,33.95,34.09,196000.0
2012-01-06 10:15:00,34.07,34.27,34.05,34.22,210300.0,34.07,34.27,34.05,34.22,210300.0
2012-01-06 10:20:00,34.23,34.26,33.98,34.15,100100.0,34.23,34.26,33.98,34.15,100100.0
2012-01-06 10:25:00,34.16,34.25,34.13,34.2,190000.0,34.16,34.25,34.13,34.2,190000.0
2012-01-06 10:30:00,34.18,34.19,34.0,34.12,28800.0,34.18,34.19,34.0,34.12,28800.0
2012-01-06 10:35:00,34.12,34.13,33.98,34.09,25700.0,34.12,34.13,33.98,34.09,25700.0
2012-01-06 10:40:00,34.08,34.27,33.96,34.15,47600.0,34.08,34.27,33.96,34.15,47600.0
2012-01-06 10:45:00,34.15,34.16,34.06,34.08,10800.0,34.15,34.16,34.06,34.08,10800.0
2012-01-06 10:50:00,34.1,34.12,33.97,34.06,16400.0,34.1,34.12,33.97,34.06,16400.0
2012-01-06 10:55:00,34.04,34.05,33.99,34.0,13300.0,34.04,34.05,33.99,34.0,13300.0
2012-01-06 11:00:00,34.0,34.14,33.99,34.1,37500.0,34.0,34.14,33.99,34.1,37500.0
2012-01-06 11:05:00,34.1,34.38,34.09,34.37,101800.0,34.1,34.38,34.09,34.37,101800.0
2012-01-06 11:10:00,34.38,34.39,34.16,34.25,49800.0,34.38,34.39,34.16,34.25,49800.0
2012-01-06 11:15:00,34.28,34.3,34.23,34.24,11900.0,34.28,34.3,34.23,34.24,11900.0
2012-01-06 11:20:00,34.24,34.27,34.22,34.25,9900.0,34.24,34.27,34.22,34.25,9900.0
2012-01-06 11:25:00,34.23,34.26,34.12,34.23,13800.0,34.23,34.26,34.12,34.23,13800.0
2012-01-06 11:30:00,34.23,34.24,34.15,34.23,19200.0,34.23,34.24,34.15,34.23,19200.0
2012-01-06 11:35:00,34.24,34.37,34.2,34.37,26000.0,34.24,34.37,34.2,34.37,26000.0
2012-01-06 11:40:00,34.34,34.46,34.28,34.46,41500.0,34.34,34.46,34.28,34.46,41500.0
2012-01-06 11:45:00,34.45,34.54,34.41,34.45,135300.0,34.45,34.54,34.41,34.45,135300.0
2012-01-06 11:50:00,34.45,34.47,34.29,34.31,18900.0,34.45,34.47,34.29,34.31,18900.0
2012-01-06 11:55:00,34.32,34.33,34.24,34.31,14200.0,34.32,34.33,34.24,34.31,14200.0
2012-01-06 12:00:00,34.27,34.32,34.27,34.29,8100.0,34.27,34.32,34.27,34.29,8100.0
2012-01-06 12:05:00,34.28,34.33,34.25,34.33,9700.0,34.28,34.33,34.25,34.33,9700.0
2012-01-06 12:10:00,34.33,34.34,34.29,34.31,9000.0,34.33,34.34,34.29,34.31,9000.0
2012-01-06 12:15:00,34.31,34.35,34.27,34.31,11700.0,34.31,34.35,34.27,34.31,11700.0
2012-01-06 12:20:00,34.29,34.34,34.26,34.3,22600.0,34.29,34.34,34.26,34.3,22600.0
2012-01-06 12:25:00,34.3,34.44,34.3,34.38,25200.0,34.3,34.44,34.3,34.38,25200.0
2012-01-06 12:30:00,34.37,34.44,34.35,34.44,16100.0,34.37,34.44,34.35,34.44,16100.0
2012-01-06 12:35:00,34.44,34.45,34.39,34.4,27400.0,34.44,34.45,34.39,34.4,27400.0
2012-01-06 12:40:00,34.4,34.45,34.37,34.41,26700.0,34.4,34.45,34.37,34.41,26700.0
2012-01-06 12:45:00,34.4,34.41,34.31,34.31,16800.0,34.4,34.41,34.31,34.31,16800.0
2012-01-06 12:50:00,34.31,34.34,34.29,34.31,18300.0,34.31,34.34,34.29,34.31,18300.0
2012-01-06 12:55:00,34.33,34.35,34.3,34.32,19600.0,34.33,34.35,34.3,34.32,19600.0
2012-01-06 13:00:00,34.31,34.36,34.27,34.29,26800.0,34.31,34.36,34.27,34.29,26800.0
2012-01-06 13:05:00,34.29,34.29,34.23,34.23,12100.0,34.29,34.29,34.23,34.23,12100.0
2012-01-06 13:10:00,34.24,34.24,34.17,34.22,23100.0,34.24,34.24,34.17,34.22,23100.0
2012-01-06 13:15:00,34.22,34.28,34.17,34.26,16600.0,34.22,34.28,34.17,34.26,16600.0
2012-01-06 13:20:00,34.27,34.27,34.16,34.2,9500.0,34.27,34.27,34.16,34.2,9500.0
2012-01-06 13:25:00,34.22,34.24,34.18,34.22,9300.0,34.22,34.24,34.18,34.22,9300.0
2012-01-06 13:30:00,34.22,34.24,34.19,34.21,10200.0,34.22,34.24,34.19,34.21,10200.0
2012-01-06 13:35:00,34.21,34.4,34.21,34.39,40700.0,34.21,34.4,34.21,34.39,40700.0
2012-01-06 13:40:00,34.39,34.45,34.35,34.44,34300.0,34.39,34.45,34.35,34.44,34300.0
2012-01-06 13:45:00,34.45,34.45,34.35,34.41,22400.0,34.45,34.45,34.35,34.41,22400.0
2012-01-06 13:50:00,34.41,34.44,34.37,34.4,25900.0,34.41,34.44,34.37,34.4,25900.0
2012-01-06 13:55:00,34.4,34.45,34.38,34.38,40500.0,34.4,34.45,34.38,34.38,40500.0
2012-01-06 14:00:00,34.38,34.38,34.25,34.29,30400.0,34.38,34.38,34.25,34.29,30400.0
2012-01-06 14:05:00,34.3,34.3,34.23,34.25,19000.0,34.3,34.3,34.23,34.25,19000.0
2012-01-06 14:10:00,34.23,34.23,34.16,34.18,11800.0,34.23,34.23,34.16,34.18,11800.0
2012-01-06 14:15:00,34.18,34.23,34.15,34.23,16100.0,34.18,34.23,34.15,34.23,16100.0
2012-01-06 14:20:00,34.23,34.26,34.18,34.25,36900.0,34.23,34.26,34.18,34.25,36900.0
2012-01-06 14:25:00,34.23,34.24,34.1,34.1,65800.0,34.23,34.24,34.1,34.1,65800.0
2012-01-06 14:30:00,34.13,34.17,34.09,34.12,26700.0,34.13,34.17,34.09,34.12,26700.0
2012-01-06 14:35:00,34.1,34.18,34.1,34.18,8200.0,34.1,34.18,34.1,34.18,8200.0
2012-01-06 14:40:00,34.17,34.18,34.1,34.11,7800.0,34.17,34.18,34.1,34.11,7800.0
2012-01-06 14:45:00,34.12,34.16,34.09,34.1,11600.0,34.12,34.16,34.09,34.1,11600.0
2012-01-06 14:50:00,34.09,34.1,34.07,34.1,10800.0,34.09,34.1,34.07,34.1,10800.0
2012-01-06 14:55:00,34.09,34.1,34.07,34.07,12600.0,34.09,34.1,34.07,34.07,12600.0
2012-01-06 15:00:00,34.08,34.09,34.07,34.08,11000.0,34.08,34.09,34.07,34.08,11000.0
2012-01-06 15:05:00,34.09,34.15,34.08,34.15,24600.0,34.09,34.15,34.08,34.15,24600.0
2012-01-06 15:10:00,34.15,34.15,34.11,34.15,9100.0,34.15,34.15,34.11,34.15,9100.0
2012-01-06 15:15:00,34.15,34.18,34.06,34.08,16100.0,34.15,34.18,34.06,34.08,16100.0
2012-01-06 15:20:00,34.08,34.09,34.04,34.09,15300.0,34.08,34.09,34.04,34.09,15300.0
2012-01-06 15:25:00,34.08,34.09,34.05,34.07,14100.0,34.08,34.09,34.05,34.07,14100.0
2012-01-06 15:30:00,34.07,34.09,34.02,34.08,37800.0,34.07,34.09,34.02,34.08,37800.0
2012-01-06 15:35:00,34.09,34.12,34.04,34.1,40900.0,34.09,34.12,34.04,34.1,40900.0
2012-01-06 15:40:00,34.1,34.16,34.09,34.12,44900.0,34.1,34.16,34.09,34.12,44900.0
2012-01-06 15:45:00,34.13,34.17,34.1,34.11,39200.0,34.13,34.17,34.1,34.11,39200.0
2012-01-06 15:50:00,34.1,34.1,33.98,33.98,74400.0,34.1,34.1,33.98,33.98,74400.0
2012-01-06 15:55:00,33.98,34.07,33.95,34.05,211800.0,33.98,34.07,33.95,34.05,211800.0
2012-01-09 09:30:00,35.0,36.17,34.92,35.9,307700.0,35.0,36.17,34.92,35.9,307700.0
2012-01-09 09:35:00,35.8,35.93,35.29,35.74,81400.0,35.8,35.93,35.29,35.74,81400.0
2012-01-09 09:40:00,35.73,35.75,35.65,35.66,174200.0,35.73,35.75,35.65,35.66,174200.0
2012-01-09 09:45:00,35.66,35.7,35.17,35.24,216700.0,35.66,35.7,35.17,35.24,216700.0
2012-01-09 09:50:00,35.24,35.47,35.17,35.3,114900.0,35.24,35.47,35.17,35.3,114900.0
2012-01-09 09:55:00,35.3,35.3,35.05,35.07,98100.0,35.3,35.3,35.05,35.07,98100.0
2012-01-09 10:00:00,35.05,35.18,35.05,35.14,91200.0,35.05,35.18,35.05,35.14,91200.0
2012-01-09 10:05:00,35.11,35.22,35.02,35.03,57700.0,35.11,35.22,35.02,35.03,57700.0
2012-01-09 10:10:00,35.03,35.2,35.03,35.1,53600.0,35.03,35.2,35.03,35.1,53600.0
2012-01-09 10:15:00,35.12,35.34,35.09,35.3,106400.0,35.12,35.34,35.09,35.3,106400.0
2012-01-09 10:20:00,35.29,35.31,35.2,35.21,51300.0,35.29,35.31,35.2,35.21,51300.0
2012-01-09 10:25:00,35.21,35.29,35.19,35.27,142100.0,35.21,35.29,35.19,35.27,142100.0
2012-01-09 10:30:00,35.25,35.28,35.14,35.15,48700.0,35.25,35.28,35.14,35.15,48700.0
2012-01-09 10:35:00,35.15,35.19,35.1,35.13,37700.0,35.15,35.19,35.1,35.13,37700.0
2012-01-09 10:40:00,35.15,35.18,35.07,35.07,81600.0,35.15,35.18,35.07,35.07,81600.0
2012-01-09 10:45:00,35.07,35.1,34.91,35.0,117800.0,35.07,35.1,34.91,35.0,117800.0
2012-01-09 10:50:00,35.0,35.02,34.74,34.75,90500.0,35.0,35.02,34.74,34.75,90500.0
2012-01-09 10:55:00,34.74,34.91,34.63,34.91,56800.0,34.74,34.91,34.63,34.91,56800.0
2012-01-09 11:00:00,34.91,34.94,34.82,34.83,17500.0,34.91,34.94,34.82,34.83,17500.0
2012-01-09 11:05:00,34.83,34.83,34.73,34.77,49500.0,34.83,34.83,34.73,34.77,49500.0
2012-01-09 11:10:00,34.76,34.77,34.67,34.71,13600.0,34.76,34.77,34.67,34.71,13600.0
2012-01-09 11:15:00,34.72,34.77,34.69,34.77,28900.0,34.72,34.77,34.69,34.77,28900.0
2012-01-09 11:20:00,34.75,34.86,34.75,34.79,47000.0,34.75,34.86,34.75,34.79,47000.0
2012-01-09 11:25:00,34.79,34.8,34.7,34.76,20000.0,34.79,34.8,34.7,34.76,20000.0
2012-01-09 11:30:00,34.76,34.91,34.75,34.9,19200.0,34.76,34.91,34.75,34.9,19200.0
2012-01-09 11:35:00,34.88,34.89,34.75,34.85,12400.0,34.88,34.89,34.75,34.85,12400.0
2012-01-09 11:40:00,34.84,34.93,34.84,34.89,17500.0,34.84,34.93,34.84,34.89,17500.0
2012-01-09 11:45:00,34.91,35.0,34.89,34.91,20900.0,34.91,35.0,34.89,34.91,20900.0
2012-01-09 11:50:00,34.92,34.95,34.85,34.86,12200.0,34.92,34.95,34.85,34.86,12200.0
2012-01-09 11:55:00,34.88,34.88,34.82,34.86,38000.0,34.88,34.88,34.82,34.86,38000.0
2012-01-09 12:00:00,34.9,34.92,34.85,34.92,13300.0,34.9,34.92,34.85,34.92,13300.0
2012-01-09 12:05:00,34.9,34.96,34.86,34.95,12700.0,34.9,34.96,34.86,34.95,12700.0
2012-01-09 12:10:00,34.96,35.12,34.95,35.12,50600.0,34.96,35.12,34.95,35.12,50600.0
2012-01-09 12:15:00,35.13,35.14,35.05,35.06,28700.0,35.13,35.14,35.05,35.06,28700.0
2012-01-09 12:20:00,35.07,35.21,35.04,35.2,37900.0,35.07,35.21,35.04,35.2,37900.0
2012-01-09 12:25:00,35.19,35.27,35.14,35.26,13700.0,35.19,35.27,35.14,35.26,13700.0
2012-01-09 12:30:00,35.26,35.28,35.12,35.17,15100.0,35.26,35.28,35.12,35.17,15100.0
2012-01-09 12:35:00,35.17,35.23,35.14,35.2,21000.0,35.17,35.23,35.14,35.2,21000.0
2012-01-09 12:40:00,35.21,35.25,35.2,35.25,21500.0,35.21,35.25,35.2,35.25,21500.0
2012-01-09 12:45:00,35.25,35.33,35.25,35.33,13800.0,35.25,35.33,35.25,35.33,13800.0
2012-01-09 12:50:00,35.35,35.41,35.31,35.41,30600.0,35.35,35.41,35.31,35.41,30600.0
2012-01-09 12:55:00,35.41,35.51,35.39,35.49,39800.0,35.41,35.51,35.39,35.49,39800.0
2012-01-09 13:00:00,35.48,35.48,35.37,35.45,27900.0,35.48,35.48,35.37,35.45,27900.0
2012-01-09 13:05:00,35.43,35.58,35.43,35.57,56000.0,35.43,35.58,35.43,35.57,56000.0
2012-01-09 13:10:00,35.57,35.65,35.57,35.65,45900.0,35.57,35.65,35.57,35.65,45900.0
2012-01-09 13:15:00,35.64,35.65,35.61,35.62,50000.0,35.64,35.65,35.61,35.62,50000.0
2012-01-09 13:20:00,35.62,35.69,35.61,35.67,32000.0,35.62,35.69,35.61,35.67,32000.0
2012-01-09 13:25:00,35.66,35.7,35.61,35.67,27700.0,35.66,35.7,35.61,35.67,27700.0
2012-01-09 13:30:00,35.66,35.77,35.65,35.69,43000.0,35.66,35.77,35.65,35.69,43000.0
2012-01-09 13:35:00,35.7,35.82,35.61,35.82,43300.0,35.7,35.82,35.61,35.82,43300.0
2012-01-09 13:40:00,35.81,35.82,35.62,35.62,17300.0,35.81,35.82,35.62,35.62,17300.0
2012-01-09 13:45:00,35.64,35.83,35.61,35.82,37500.0,35.64,35.83,35.61,35.82,37500.0
2012-01-09 13:50:00,35.83,35.83,35.71,35.73,34100.0,35.83,35.83,35.71,35.73,34100.0
2012-01-09 13:55:00,35.72,35.74,35.68,35.69,27800.0,35.72,35.74,35.68,35.69,27800.0
2012-01-09 14:00:00,35.7,35.72,35.6,35.63,74800.0,35.7,35.72,35.6,35.63,74800.0
2012-01-09 14:05:00,35.65,35.71,35.64,35.67,24900.0,35.65,35.71,35.64,35.67,24900.0
2012-01-09 14:10:00,35.68,35.72,35.68,35.7,35100.0,35.68,35.72,35.68,35.7,35100.0
2012-01-09 14:15:00,35.7,35.9,35.7,35.89,71100.0,35.7,35.9,35.7,35.89,71100.0
2012-01-09 14:20:00,35.88,35.89,35.78,35.82,48100.0,35.88,35.89,35.78,35.82,48100.0
2012-01-09 14:25:00,35.81,35.84,35.77,35.79,25200.0,35.81,35.84,35.77,35.79,25200.0
2012-01-09 14:30:00,35.79,35.9,35.78,35.87,31700.0,35.79,35.9,35.78,35.87,31700.0
2012-01-09 14:35:00,35.87,35.93,35.84,35.87,35500.0,35.87,35.93,35.84,35.87,35500.0
2012-01-09 14:40:00,35.86,35.87,35.79,35.79,19400.0,35.86,35.87,35.79,35.79,19400.0
2012-01-09 14:45:00,35.78,35.79,35.66,35.69,28200.0,35.78,35.79,35.66,35.69,28200.0
2012-01-09 14:50:00,35.7,35.71,35.63,35.65,69200.0,35.7,35.71,35.63,35.65,69200.0
2012-01-09 14:55:00,35.64,35.7,35.61,35.69,34200.0,35.64,35.7,35.61,35.69,34200.0
2012-01-09 15:00:00,35.69,35.86,35.69,35.86,54200.0,35.69,35.86,35.69,35.86,54200.0
2012-01-09 15:05:00,35.85,35.98,35.85,35.98,52700.0,35.85,35.98,35.85,35.98,52700.0
2012-01-09 15:10:00,35.98,36.0,35.91,36.0,55200.0,35.98,36.0,35.91,36.0,55200.0
2012-01-09 15:15:00,36.0,36.07,35.97,36.05,62900.0,36.0,36.07,35.97,36.05,62900.0
2012-01-09 15:20:00,36.06,36.06,35.82,35.85,49900.0,36.06,36.06,35.82,35.85,49900.0
2012-01-09 15:25:00,35.85,36.1,35.84,36.06,141900.0,35.85,36.1,35.84,36.06,141900.0
2012-01-09 15:30:00,36.06,36.08,35.91,35.95,61000.0,36.06,36.08,35.91,35.95,61000.0
2012-01-09 15:35:00,35.95,35.96,35.76,35.78,36300.0,35.95,35.96,35.76,35.78,36300.0
2012-01-09 15:40:00,35.78,35.91,35.77,35.84,101800.0,35.78,35.91,35.77,35.84,101800.0
2012-01-09 15:45:00,35.83,35.84,35.61,35.63,111300.0,35.83,35.84,35.61,35.63,111300.0
2012-01-09 15:50:00,35.62,35.65,35.53,35.55,101800.0,35.62,35.65,35.53,35.55,101800.0
2012-01-09 15:55:00,35.54,35.72,35.54,35.68,180600.0,35.54,35.72,35.54,35.68,180600.0
2012-01-10 09:30:00,35.97,36.13,35.97,36.12,50500.0,35.97,36.13,35.97,36.12,50500.0
2012-01-10 09:35:00,36.13,36.27,36.13,36.17,30200.0,36.13,36.27,36.13,36.17,30200.0
2012-01-10 09:40:00,36.19,36.26,36.07,36.09,45600.0,36.19,36.26,36.07,36.09,45600.0
2012-01-10 09:45:00,36.11,36.26,36.04,36.21,57700.0,36.11,36.26,36.04,36.21,57700.0
2012-01-10 09:50:00,36.2,36.2,35.79,35.79,72500.0,36.2,36.2,35.79,35.79,72500.0
2012-01-10 09:55:00,35.77,35.91,35.61,35.84,36500.0,35.77,35.91,35.61,35.84,36500.0
2012-01-10 10:00:00,35.86,36.04,35.84,36.01,76300.0,35.86,36.04,35.84,36.01,76300.0
2012-01-10 10:05:00,36.0,36.01,35.84,35.94,19100.0,36.0,36.01,35.84,35.94,19100.0
2012-01-10 10:10:00,35.93,35.99,35.84,35.89,26100.0,35.93,35.99,35.84,35.89,26100.0
2012-01-10 10:15:00,35.9,36.01,35.85,35.86,31700.0,35.9,36.01,35.85,35.86,31700.0
2012-01-10 10:20:00,35.85,35.96,35.85,35.88,23300.0,35.85,35.96,35.85,35.88,23300.0
2012-01-10 10:25:00,35.91,35.96,35.87,35.94,59500.0,35.91,35.96,35.87,35.94,59500.0
2012-01-10 10:30:00,35.94,35.96,35.85,35.93,38400.0,35.94,35.96,35.85,35.93,38400.0
2012-01-10 10:35:00,35.93,35.95,35.86,35.9,29400.0,35.93,35.95,35.86,35.9,29400.0
2012-01-10 10:40:00,35.92,35.94,35.87,35.92,35500.0,35.92,35.94,35.87,35.92,35500.0
2012-01-10 10:45:00,35.92,35.93,35.84,35.89,51400.0,35.92,35.93,35.84,35.89,51400.0
2012-01-10 10:50:00,35.91,36.03,35.9,35.97,33600.0,35.91,36.03,35.9,35.97,33600.0
2012-01-10 10:55:00,35.99,36.11,35.93,35.94,29800.0,35.99,36.11,35.93,35.94,29800.0
2012-01-10 11:00:00,35.95,35.96,35.9,35.93,21400.0,35.95,35.96,35.9,35.93,21400.0
2012-01-10 11:05:00,35.92,36.01,35.92,35.93,19100.0,35.92,36.01,35.92,35.93,19100.0
2012-01-10 11:10:00,35.93,35.94,35.9,35.91,10300.0,35.93,35.94,35.9,35.91,10300.0
2012-01-10 11:15:00,35.92,35.95,35.81,35.81,16100.0,35.92,35.95,35.81,35.81,16100.0
2012-01-10 11:20:00,35.8,35.85,35.76,35.81,17800.0,35.8,35.85,35.76,35.81,17800.0
2012-01-10 11:25:00,35.82,35.9,35.81,35.85,19600.0,35.82,35.9,35.81,35.85,19600.0
2012-01-10 11:30:00,35.85,35.89,35.84,35.89,19000.0,35.85,35.89,35.84,35.89,19000.0
2012-01-10 11:35:00,35.89,35.9,35.84,35.84,18100.0,35.89,35.9,35.84,35.84,18100.0
2012-01-10 11:40:00,35.85,35.88,35.75,35.77,24900.0,35.85,35.88,35.75,35.77,24900.0
2012-01-10 11:45:00,35.78,35.86,35.76,35.78,16300.0,35.78,35.86,35.76,35.78,16300.0
2012-01-10 11:50:00,35.78,35.82,35.76,35.81,46500.0,35.78,35.82,35.76,35.81,46500.0
2012-01-10 11:55:00,35.81,35.82,35.78,35.79,37200.0,35.81,35.82,35.78,35.79,37200.0
2012-01-10 12:00:00,35.79,35.82,35.79,35.8,30100.0,35.79,35.82,35.79,35.8,30100.0
2012-01-10 12:05:00,35.81,35.85,35.79,35.8,14100.0,35.81,35.85,35.79,35.8,14100.0
2012-01-10 12:10:00,35.8,35.81,35.76,35.76,8100.0,35.8,35.81,35.76,35.76,8100.0
2012-01-10 12:15:00,35.76,35.78,35.69,35.72,44500.0,35.76,35.78,35.69,35.72,44500.0
2012-01-10 12:20:00,35.7,35.71,35.63,35.65,14500.0,35.7,35.71,35.63,35.65,14500.0
2012-01-10 12:25:00,35.65,35.66,35.5,35.6,46200.0,35.65,35.66,35.5,35.6,46200.0
2012-01-10 12:30:00,35.58,35.7,35.58,35.64,16600.0,35.58,35.7,35.58,35.64,16600.0
2012-01-10 12:35:00,35.63,35.83,35.63,35.7,90600.0,35.63,35.83,35.63,35.7,90600.0
2012-01-10 12:40:00,35.7,35.74,35.69,35.71,16400.0,35.7,35.74,35.69,35.71,16400.0
2012-01-10 12:45:00,35.73,35.74,35.69,35.73,9700.0,35.73,35.74,35.69,35.73,9700.0
2012-01-10 12:50:00,35.72,35.79,35.72,35.78,14900.0,35.72,35.79,35.72,35.78,14900.0
2012-01-10 12:55:00,35.77,35.8,35.77,35.78,11000.0,35.77,35.8,35.77,35.78,11000.0
2012-01-10 13:00:00,35.77,35.8,35.7,35.8,32800.0,35.77,35.8,35.7,35.8,32800.0
2012-01-10 13:05:00,35.8,35.88,35.77,35.87,39500.0,35.8,35.88,35.77,35.87,39500.0
2012-01-10 13:10:00,35.88,35.91,35.85,35.87,72100.0,35.88,35.91,35.85,35.87,72100.0
2012-01-10 13:15:00,35.87,35.91,35.85,35.91,13100.0,35.87,35.91,35.85,35.91,13100.0
2012-01-10 13:20:00,35.9,35.94,35.88,35.92,14900.0,35.9,35.94,35.88,35.92,14900.0
2012-01-10 13:25:00,35.91,35.95,35.91,35.95,13600.0,35.91,35.95,35.91,35.95,13600.0
2012-01-10 13:30:00,35.94,36.0,35.94,35.97,15800.0,35.94,36.0,35.94,35.97,15800.0
2012-01-10 13:35:00,35.99,35.99,35.95,35.95,16800.0,35.99,35.99,35.95,35.95,16800.0
2012-01-10 13:40:00,35.96,35.99,35.94,35.98,14800.0,35.96,35.99,35.94,35.98,14800.0
2012-01-10 13:45:00,35.97,35.99,35.91,35.94,14300.0,35.97,35.99,35.91,35.94,14300.0
2012-01-10 13:50:00,35.93,36.0,35.93,36.0,14400.0,35.93,36.0,35.93,36.0,14400.0
2012-01-10 13:55:00,35.99,36.19,35.99,36.1,55000.0,35.99,36.19,35.99,36.1,55000.0
2012-01-10 14:00:00,36.11,36.15,36.07,36.07,32500.0,36.11,36.15,36.07,36.07,32500.0
2012-01-10 14:05:00,36.09,36.22,36.09,36.19,45000.0,36.09,36.22,36.09,36.19,45000.0
2012-01-10 14:10:00,36.19,36.2,36.08,36.09,19600.0,36.19,36.2,36.08,36.09,19600.0
2012-01-10 14:15:00,36.08,36.26,36.07,36.23,26000.0,36.08,36.26,36.07,36.23,26000.0
2012-01-10 14:20:00,36.24,36.3,36.17,36.29,27500.0,36.24,36.3,36.17,36.29,27500.0
2012-01-10 14:25:00,36.3,36.34,36.28,36.3,30300.0,36.3,36.34,36.28,36.3,30300.0
2012-01-10 14:30:00,36.31,36.41,36.3,36.41,40000.0,36.31,36.41,36.3,36.41,40000.0
2012-01-10 14:35:00,36.41,36.51,36.4,36.48,32700.0,36.41,36.51,36.4,36.48,32700.0
2012-01-10 14:40:00,36.48,36.54,36.45,36.48,97800.0,36.48,36.54,36.45,36.48,97800.0
2012-01-10 14:45:00,36.46,36.54,36.4,36.45,43900.0,36.46,36.54,36.4,36.45,43900.0
2012-01-10 14:50:00,36.45,36.48,36.37,36.44,34800.0,36.45,36.48,36.37,36.44,34800.0
2012-01-10 14:55:00,36.44,36.49,36.35,36.35,28400.0,36.44,36.49,36.35,36.35,28400.0
2012-01-10 15:00:00,36.36,36.42,36.36,36.38,33900.0,36.36,36.42,36.36,36.38,33900.0
2012-01-10 15:05:00,36.38,36.41,36.32,36.34,46500.0,36.38,36.41,36.32,36.34,46500.0
2012-01-10 15:10:00,36.34,36.34,36.27,36.28,48400.0,36.34,36.34,36.27,36.28,48400.0
2012-01-10 15:15:00,36.28,36.32,36.27,36.32,26900.0,36.28,36.32,36.27,36.32,26900.0
2012-01-10 15:20:00,36.31,36.32,36.22,36.25,29400.0,36.31,36.32,36.22,36.25,29400.0
2012-01-10 15:25:00,36.25,36.3,36.23,36.24,40700.0,36.25,36.3,36.23,36.24,40700.0
2012-01-10 15:30:00,36.24,36.28,36.23,36.26,54100.0,36.24,36.28,36.23,36.26,54100.0
2012-01-10 15:35:00,36.27,36.29,36.23,36.25,67100.0,36.27,36.29,36.23,36.25,67100.0
2012-01-10 15:40:00,36.26,36.39,36.25,36.37,86600.0,36.26,36.39,36.25,36.37,86600.0
2012-01-10 15:45:00,36.37,36.41,36.3,36.31,65400.0,36.37,36.41,36.3,36.31,65400.0
2012-01-10 15:50:00,36.31,36.33,36.23,36.24,133100.0,36.31,36.33,36.23,36.24,133100.0
2012-01-10 15:55:00,36.24,36.32,36.22,36.31,158800.0,36.24,36.32,36.22,36.31,158800.0
2012-01-11 09:30:00,36.44,36.53,36.27,36.27,66500.0,36.44,36.53,36.27,36.27,66500.0
2012-01-11 09:35:00,36.26,36.3,36.0,36.05,53900.0,36.26,36.3,36.0,36.05,53900.0
2012-01-11 09:40:00,36.04,36.09,35.94,35.94,47800.0,36.04,36.09,35.94,35.94,47800.0
2012-01-11 09:45:00,35.94,36.16,35.94,36.07,88700.0,35.94,36.16,35.94,36.07,88700.0
2012-01-11 09:50:00,36.07,36.2,36.07,36.15,40200.0,36.07,36.2,36.07,36.15,40200.0
2012-01-11 09:55:00,36.14,36.15,35.96,36.0,22500.0,36.14,36.15,35.96,36.0,22500.0
2012-01-11 10:00:00,35.98,35.99,35.79,35.95,30000.0,35.98,35.99,35.79,35.95,30000.0
2012-01-11 10:05:00,35.96,36.0,35.9,35.92,13600.0,35.96,36.0,35.9,35.92,13600.0
2012-01-11 10:10:00,35.92,35.95,35.75,35.77,14900.0,35.92,35.95,35.75,35.77,14900.0
2012-01-11 10:15:00,35.77,35.82,35.75,35.76,43900.0,35.77,35.82,35.75,35.76,43900.0
2012-01-11 10:20:00,35.76,35.91,35.75,35.84,16200.0,35.76,35.91,35.75,35.84,16200.0
2012-01-11 10:25:00,35.82,35.92,35.82,35.82,16600.0,35.82,35.92,35.82,35.82,16600.0
2012-01-11 10:30:00,35.8,35.92,35.74,35.92,37400.0,35.8,35.92,35.74,35.92,37400.0
2012-01-11 10:35:00,35.93,36.06,35.93,36.03,29300.0,35.93,36.06,35.93,36.03,29300.0
2012-01-11 10:40:00,36.04,36.05,35.92,35.92,11300.0,36.04,36.05,35.92,35.92,11300.0
2012-01-11 10:45:00,35.92,35.94,35.84,35.85,10200.0,35.92,35.94,35.84,35.85,10200.0
2012-01-11 10:50:00,35.84,35.86,35.83,35.84,8200.0,35.84,35.86,35.83,35.84,8200.0
2012-01-11 10:55:00,35.83,35.9,35.8,35.9,15800.0,35.83,35.9,35.8,35.9,15800.0
2012-01-11 11:00:00,35.9,36.05,35.9,36.02,24000.0,35.9,36.05,35.9,36.02,24000.0
2012-01-11 11:05:00,36.03,36.06,35.95,35.98,15100.0,36.03,36.06,35.95,35.98,15100.0
2012-01-11 11:10:00,35.99,36.03,35.98,36.02,15300.0,35.99,36.03,35.98,36.02,15300.0
2012-01-11 11:15:00,36.02,36.11,36.02,36.08,20800.0,36.02,36.11,36.02,36.08,20800.0
2012-01-11 11:20:00,36.07,36.07,36.01,36.02,17200.0,36.07,36.07,36.01,36.02,17200.0
2012-01-11 11:25:00,36.02,36.04,36.0,36.0,17800.0,36.02,36.04,36.0,36.0,17800.0
2012-01-11 11:30:00,36.01,36.04,36.0,36.02,7700.0,36.01,36.04,36.0,36.02,7700.0
2012-01-11 11:35:00,36.03,36.07,36.01,36.03,39000.0,36.03,36.07,36.01,36.03,39000.0
2012-01-11 11:40:00,36.03,36.05,35.96,35.97,22500.0,36.03,36.05,35.96,35.97,22500.0
2012-01-11 11:45:00,35.98,36.11,35.98,36.03,12400.0,35.98,36.11,35.98,36.03,12400.0
2012-01-11 11:50:00,36.03,36.1,36.01,36.02,109100.0,36.03,36.1,36.01,36.02,109100.0
2012-01-11 11:55:00,36.0,36.06,35.99,36.06,55200.0,36.0,36.06,35.99,36.06,55200.0
2012-01-11 12:00:00,36.07,36.2,36.07,36.16,71100.0,36.07,36.2,36.07,36.16,71100.0
2012-01-11 12:05:00,36.15,36.23,36.1,36.14,66900.0,36.15,36.23,36.1,36.14,66900.0
2012-01-11 12:10:00,36.13,36.13,35.99,36.07,23600.0,36.13,36.13,35.99,36.07,23600.0
2012-01-11 12:15:00,36.07,36.12,36.07,36.12,7300.0,36.07,36.12,36.07,36.12,7300.0
2012-01-11 12:20:00,36.11,36.13,36.1,36.13,13200.0,36.11,36.13,36.1,36.13,13200.0
2012-01-11 12:25:00,36.13,36.14,36.12,36.14,10500.0,36.13,36.14,36.12,36.14,10500.0
2012-01-11 12:30:00,36.14,36.4,36.13,36.39,155500.0,36.14,36.4,36.13,36.39,155500.0
2012-01-11 12:35:00,36.39,36.43,36.3,36.4,73100.0,36.39,36.43,36.3,36.4,73100.0
2012-01-11 12:40:00,36.4,36.46,36.39,36.4,17600.0,36.4,36.46,36.39,36.4,17600.0
2012-01-11 12:45:00,36.4,36.44,36.4,36.41,35600.0,36.4,36.44,36.4,36.41,35600.0
2012-01-11 12:50:00,36.41,36.43,36.4,36.41,10200.0,36.41,36.43,36.4,36.41,10200.0
2012-01-11 12:55:00,36.41,36.41,36.39,36.41,20700.0,36.41,36.41,36.39,36.41,20700.0
2012-01-11 13:00:00,36.42,36.43,36.41,36.42,8200.0,36.42,36.43,36.41,36.42,8200.0
2012-01-11 13:05:00,36.42,36.45,36.42,36.45,16100.0,36.42,36.45,36.42,36.45,16100.0
2012-01-11 13:10:00,36.44,36.47,36.43,36.46,27700.0,36.44,36.47,36.43,36.46,27700.0
2012-01-11 13:15:00,36.45,36.53,36.45,36.51,23600.0,36.45,36.53,36.45,36.51,23600.0
2012-01-11 13:20:00,36.53,36.54,36.48,36.48,10800.0,36.53,36.54,36.48,36.48,10800.0
2012-01-11 13:25:00,36.49,36.56,36.48,36.56,58100.0,36.49,36.56,36.48,36.56,58100.0
2012-01-11 13:30:00,36.55,36.7,36.54,36.62,51800.0,36.55,36.7,36.54,36.62,51800.0
2012-01-11 13:35:00,36.62,36.73,36.62,36.65,22300.0,36.62,36.73,36.62,36.65,22300.0
2012-01-11 13:40:00,36.67,36.76,36.66,36.74,84200.0,36.67,36.76,36.66,36.74,84200.0
2012-01-11 13:45:00,36.76,36.84,36.68,36.84,54100.0,36.76,36.84,36.68,36.84,54100.0
2012-01-11 13:50:00,36.84,36.89,36.77,36.88,64400.0,36.84,36.89,36.77,36.88,64400.0
2012-01-11 13:55:00,36.88,36.92,36.79,36.81,103000.0,36.88,36.92,36.79,36.81,103000.0
2012-01-11 14:00:00,36.81,36.84,36.72,36.77,38800.0,36.81,36.84,36.72,36.77,38800.0
2012-01-11 14:05:00,36.76,36.78,36.73,36.75,25200.0,36.76,36.78,36.73,36.75,25200.0
2012-01-11 14:10:00,36.75,37.05,36.74,37.05,47300.0,36.75,37.05,36.74,37.05,47300.0
2012-01-11 14:15:00,37.04,37.13,37.03,37.06,41600.0,37.04,37.13,37.03,37.06,41600.0
2012-01-11 14:20:00,37.07,37.07,36.9,37.03,50700.0,37.07,37.07,36.9,37.03,50700.0
2012-01-11 14:25:00,37.03,37.11,37.01,37.08,47500.0,37.03,37.11,37.01,37.08,47500.0
2012-01-11 14:30:00,37.08,37.12,37.01,37.05,33600.0,37.08,37.12,37.01,37.05,33600.0
2012-01-11 14:35:00,37.04,37.1,37.01,37.09,30600.0,37.04,37.1,37.01,37.09,30600.0
2012-01-11 14:40:00,37.09,37.26,37.07,37.24,66400.0,37.09,37.26,37.07,37.24,66400.0
2012-01-11 14:45:00,37.25,37.28,37.12,37.27,62900.0,37.25,37.28,37.12,37.27,62900.0
2012-01-11 14:50:00,37.27,37.3,37.24,37.25,52700.0,37.27,37.3,37.24,37.25,52700.0
2012-01-11 14:55:00,37.25,37.3,37.23,37.23,39900.0,37.25,37.3,37.23,37.23,39900.0
2012-01-11 15:00:00,37.23,37.3,37.22,37.29,58900.0,37.23,37.3,37.22,37.29,58900.0
2012-01-11 15:05:00,37.29,37.38,37.21,37.21,66300.0,37.29,37.38,37.21,37.21,66300.0
2012-01-11 15:10:00,37.21,37.22,37.13,37.22,38800.0,37.21,37.22,37.13,37.22,38800.0
2012-01-11 15:15:00,37.2,37.23,37.17,37.22,41100.0,37.2,37.23,37.17,37.22,41100.0
2012-01-11 15:20:00,37.22,37.25,37.21,37.25,39700.0,37.22,37.25,37.21,37.25,39700.0
2012-01-11 15:25:00,37.25,37.38,37.25,37.3,85800.0,37.25,37.38,37.25,37.3,85800.0
2012-01-11 15:30:00,37.3,37.31,37.28,37.3,47900.0,37.3,37.31,37.28,37.3,47900.0
2012-01-11 15:35:00,37.3,37.45,37.29,37.44,80100.0,37.3,37.45,37.29,37.44,80100.0
2012-01-11 15:40:00,37.45,37.45,37.21,37.21,74700.0,37.45,37.45,37.21,37.21,74700.0
2012-01-11 15:45:00,37.23,37.28,37.09,37.12,89600.0,37.23,37.28,37.09,37.12,89600.0
2012-01-11 15:50:00,37.11,37.27,37.11,37.27,73900.0,37.11,37.27,37.11,37.27,73900.0
2012-01-11 15:55:00,37.27,37.39,37.2,37.31,406100.0,37.27,37.39,37.2,37.31,406100.0
2012-01-12 09:30:00,37.3,37.47,37.16,37.16,59900.0,37.3,37.47,37.16,37.16,59900.0
2012-01-12 09:35:00,37.18,37.18,36.8,36.86,57000.0,37.18,37.18,36.8,36.86,57000.0
2012-01-12 09:40:00,36.87,36.96,36.41,36.45,40000.0,36.87,36.96,36.41,36.45,40000.0
2012-01-12 09:45:00,36.44,36.5,36.25,36.4,108500.0,36.44,36.5,36.25,36.4,108500.0
2012-01-12 09:50:00,36.4,36.49,36.21,36.32,55800.0,36.4,36.49,36.21,36.32,55800.0
2012-01-12 09:55:00,36.33,36.38,36.25,36.29,24300.0,36.33,36.38,36.25,36.29,24300.0
2012-01-12 10:00:00,36.27,36.46,36.25,36.39,32400.0,36.27,36.46,36.25,36.39,32400.0
2012-01-12 10:05:00,36.39,36.45,36.25,36.29,40400.0,36.39,36.45,36.25,36.29,40400.0
2012-01-12 10:10:00,36.28,36.39,36.13,36.13,55500.0,36.28,36.39,36.13,36.13,55500.0
2012-01-12 10:15:00,36.12,36.3,36.11,36.22,37200.0,36.12,36.3,36.11,36.22,37200.0
2012-01-12 10:20:00,36.21,36.23,36.07,36.1,45000.0,36.21,36.23,36.07,36.1,45000.0
2012-01-12 10:25:00,36.09,36.1,36.04,36.06,28200.0,36.09,36.1,36.04,36.06,28200.0
2012-01-12 10:30:00,36.07,36.11,36.02,36.03,32200.0,36.07,36.11,36.02,36.03,32200.0
2012-01-12 10:35:00,36.02,36.22,36.02,36.03,29200.0,36.02,36.22,36.02,36.03,29200.0
2012-01-12 10:40:00,36.01,36.13,36.0,36.05,34100.0,36.01,36.13,36.0,36.05,34100.0
2012-01-12 10:45:00,36.05,36.08,36.03,36.06,17500.0,36.05,36.08,36.03,36.06,17500.0
2012-01-12 10:50:00,36.05,36.17,36.05,36.12,33600.0,36.05,36.17,36.05,36.12,33600.0
2012-01-12 10:55:00,36.1,36.16,36.08,36.12,9800.0,36.1,36.16,36.08,36.12,9800.0
2012-01-12 11:00:00,36.11,36.3,36.11,36.28,24000.0,36.11,36.3,36.11,36.28,24000.0
2012-01-12 11:05:00,36.27,36.3,36.18,36.19,22800.0,36.27,36.3,36.18,36.19,22800.0
2012-01-12 11:10:00,36.18,36.32,36.12,36.21,34700.0,36.18,36.32,36.12,36.21,34700.0
2012-01-12 11:15:00,36.2,36.2,36.15,36.16,15200.0,36.2,36.2,36.15,36.16,15200.0
2012-01-12 11:20:00,36.16,36.22,36.14,36.14,15800.0,36.16,36.22,36.14,36.14,15800.0
2012-01-12 11:25:00,36.14,36.34,36.14,36.24,10400.0,36.14,36.34,36.14,36.24,10400.0
2012-01-12 11:30:00,36.26,36.26,36.18,36.23,10700.0,36.26,36.26,36.18,36.23,10700.0
2012-01-12 11:35:00,36.24,36.29,36.21,36.27,17100.0,36.24,36.29,36.21,36.27,17100.0
2012-01-12 11:40:00,36.27,36.3,36.27,36.29,19800.0,36.27,36.3,36.27,36.29,19800.0
2012-01-12 11:45:00,36.29,36.31,36.21,36.27,28600.0,36.29,36.31,36.21,36.27,28600.0
2012-01-12 11:50:00,36.29,36.29,36.14,36.18,16800.0,36.29,36.29,36.14,36.18,16800.0
2012-01-12 11:55:00,36.18,36.26,36.18,36.23,17600.0,36.18,36.26,36.18,36.23,17600.0
2012-01-12 12:00:00,36.25,36.29,36.08,36.14,33500.0,36.25,36.29,36.08,36.14,33500.0
2012-01-12 12:05:00,36.19,36.32,36.19,36.32,24800.0,36.19,36.32,36.19,36.32,24800.0
2012-01-12 12:10:00,36.32,36.45,36.3,36.34,21800.0,36.32,36.45,36.3,36.34,21800.0
2012-01-12 12:15:00,36.34,36.43,36.34,36.42,18300.0,36.34,36.43,36.34,36.42,18300.0
2012-01-12 12:20:00,36.43,36.54,36.43,36.53,18200.0,36.43,36.54,36.43,36.53,18200.0
2012-01-12 12:25:00,36.54,36.6,36.51,36.51,13800.0,36.54,36.6,36.51,36.51,13800.0
2012-01-12 12:30:00,36.51,36.61,36.51,36.59,17300.0,36.51,36.61,36.51,36.59,17300.0
2012-01-12 12:35:00,36.59,36.62,36.55,36.56,18000.0,36.59,36.62,36.55,36.56,18000.0
2012-01-12 12:40:00,36.56,36.56,36.55,36.56,18100.0,36.56,36.56,36.55,36.56,18100.0
2012-01-12 12:45:00,36.56,36.7,36.56,36.6,43200.0,36.56,36.7,36.56,36.6,43200.0
2012-01-12 12:50:00,36.61,36.74,36.6,36.73,17200.0,36.61,36.74,36.6,36.73,17200.0
2012-01-12 12:55:00,36.74,36.82,36.66,36.78,36600.0,36.74,36.82,36.66,36.78,36600.0
2012-01-12 13:00:00,36.78,36.86,36.77,36.85,25400.0,36.78,36.86,36.77,36.85,25400.0
2012-01-12 13:05:00,36.85,36.91,36.83,36.84,16800.0,36.85,36.91,36.83,36.84,16800.0
2012-01-12 13:10:00,36.83,36.89,36.79,36.83,15100.0,36.83,36.89,36.79,36.83,15100.0
2012-01-12 13:15:00,36.82,36.89,36.82,36.84,15200.0,36.82,36.89,36.82,36.84,15200.0
2012-01-12 13:20:00,36.86,36.86,36.82,36.82,13700.0,36.86,36.86,36.82,36.82,13700.0
2012-01-12 13:25:00,36.81,36.81,36.74,36.76,21600.0,36.81,36.81,36.74,36.76,21600.0
2012-01-12 13:30:00,36.75,36.76,36.71,36.71,7900.0,36.75,36.76,36.71,36.71,7900.0
2012-01-12 13:35:00,36.71,36.72,36.67,36.7,34500.0,36.71,36.72,36.67,36.7,34500.0
2012-01-12 13:40:00,36.7,36.75,36.7,36.72,11800.0,36.7,36.75,36.7,36.72,11800.0
2012-01-12 13:45:00,36.72,36.72,36.67,36.71,11400.0,36.72,36.72,36.67,36.71,11400.0
2012-01-12 13:50:00,36.7,36.71,36.67,36.68,9000.0,36.7,36.71,36.67,36.68,9000.0
2012-01-12 13:55:00,36.68,36.69,36.65,36.66,13400.0,36.68,36.69,36.65,36.66,13400.0
2012-01-12 14:00:00,36.64,36.67,36.61,36.63,14300.0,36.64,36.67,36.61,36.63,14300.0
2012-01-12 14:05:00,36.63,36.65,36.57,36.58,21500.0,36.63,36.65,36.57,36.58,21500.0
2012-01-12 14:10:00,36.58,36.68,36.58,36.64,16200.0,36.58,36.68,36.58,36.64,16200.0
2012-01-12 14:15:00,36.64,36.69,36.62,36.68,7200.0,36.64,36.69,36.62,36.68,7200.0
2012-01-12 14:20:00,36.67,36.69,36.61,36.65,12800.0,36.67,36.69,36.61,36.65,12800.0
2012-01-12 14:25:00,36.65,36.67,36.62,36.64,12200.0,36.65,36.67,36.62,36.64,12200.0
2012-01-12 14:30:00,36.64,36.69,36.61,36.65,22000.0,36.64,36.69,36.61,36.65,22000.0
2012-01-12 14:35:00,36.64,36.71,36.64,36.68,38500.0,36.64,36.71,36.64,36.68,38500.0
2012-01-12 14:40:00,36.69,36.81,36.69,36.78,23800.0,36.69,36.81,36.69,36.78,23800.0
2012-01-12 14:45:00,36.79,36.83,36.75,36.79,28000.0,36.79,36.83,36.75,36.79,28000.0
2012-01-12 14:50:00,36.79,36.87,36.79,36.87,28100.0,36.79,36.87,36.79,36.87,28100.0
2012-01-12 14:55:00,36.86,36.93,36.81,36.91,39700.0,36.86,36.93,36.81,36.91,39700.0
2012-01-12 15:00:00,36.93,37.02,36.92,37.01,60900.0,36.93,37.02,36.92,37.01,60900.0
2012-01-12 15:05:00,37.0,37.14,36.99,37.0,99400.0,37.0,37.14,36.99,37.0,99400.0
2012-01-12 15:10:00,37.0,37.13,37.0,37.02,53700.0,37.0,37.13,37.0,37.02,53700.0
2012-01-12 15:15:00,37.01,37.13,37.01,37.05,54600.0,37.01,37.13,37.01,37.05,54600.0
2012-01-12 15:20:00,37.06,37.1,37.0,37.09,35400.0,37.06,37.1,37.0,37.09,35400.0
2012-01-12 15:25:00,37.09,37.12,37.05,37.07,47400.0,37.09,37.12,37.05,37.07,47400.0
2012-01-12 15:30:00,37.08,37.14,37.07,37.11,51800.0,37.08,37.14,37.07,37.11,51800.0
2012-01-12 15:35:00,37.12,37.13,36.98,37.05,306200.0,37.12,37.13,36.98,37.05,306200.0
2012-01-12 15:40:00,37.02,37.05,36.97,36.97,32100.0,37.02,37.05,36.97,36.97,32100.0
2012-01-12 15:45:00,36.97,37.03,36.94,37.0,49300.0,36.97,37.03,36.94,37.0,49300.0
2012-01-12 15:50:00,37.01,37.11,37.01,37.06,74600.0,37.01,37.11,37.01,37.06,74600.0
2012-01-12 15:55:00,37.06,37.07,37.0,37.07,93400.0,37.06,37.07,37.0,37.07,93400.0
2012-01-13 09:30:00,36.86,36.86,36.23,36.34,83600.0,36.86,36.86,36.23,36.34,83600.0
2012-01-13 09:35:00,36.34,36.44,36.23,36.44,37000.0,36.34,36.44,36.23,36.44,37000.0
2012-01-13 09:40:00,36.48,36.51,36.25,36.45,42300.0,36.48,36.51,36.25,36.45,42300.0
2012-01-13 09:45:00,36.46,36.71,36.35,36.5,106900.0,36.46,36.71,36.35,36.5,106900.0
2012-01-13 09:50:00,36.5,36.59,36.37,36.58,41900.0,36.5,36.59,36.37,36.58,41900.0
2012-01-13 09:55:00,36.59,36.78,36.5,36.71,27900.0,36.59,36.78,36.5,36.71,27900.0
2012-01-13 10:00:00,36.7,36.75,36.55,36.72,9300.0,36.7,36.75,36.55,36.72,9300.0
2012-01-13 10:05:00,36.73,36.75,36.52,36.55,10100.0,36.73,36.75,36.52,36.55,10100.0
2012-01-13 10:10:00,36.55,36.56,36.5,36.5,31300.0,36.55,36.56,36.5,36.5,31300.0
2012-01-13 10:15:00,36.5,36.51,36.27,36.27,20900.0,36.5,36.51,36.27,36.27,20900.0
2012-01-13 10:20:00,36.25,36.27,36.07,36.1,45100.0,36.25,36.27,36.07,36.1,45100.0
2012-01-13 10:25:00,36.09,36.33,36.09,36.21,37100.0,36.09,36.33,36.09,36.21,37100.0
2012-01-13 10:30:00,36.22,36.27,36.13,36.16,27000.0,36.22,36.27,36.13,36.16,27000.0
2012-01-13 10:35:00,36.13,36.28,36.08,36.08,30800.0,36.13,36.28,36.08,36.08,30800.0
2012-01-13 10:40:00,36.08,36.18,35.98,36.1,22700.0,36.08,36.18,35.98,36.1,22700.0
2012-01-13 10:45:00,36.08,36.18,36.08,36.11,9300.0,36.08,36.18,36.08,36.11,9300.0
2012-01-13 10:50:00,36.11,36.13,36.0,36.05,13300.0,36.11,36.13,36.0,36.05,13300.0
2012-01-13 10:55:00,36.05,36.19,36.05,36.19,11500.0,36.05,36.19,36.05,36.19,11500.0
2012-01-13 11:00:00,36.19,36.23,36.15,36.17,20200.0,36.19,36.23,36.15,36.17,20200.0
2012-01-13 11:05:00,36.18,36.33,36.15,36.17,16000.0,36.18,36.33,36.15,36.17,16000.0
2012-01-13 11:10:00,36.17,36.21,36.09,36.15,15000.0,36.17,36.21,36.09,36.15,15000.0
2012-01-13 11:15:00,36.16,36.29,36.15,36.2,53700.0,36.16,36.29,36.15,36.2,53700.0
2012-01-13 11:20:00,36.2,36.52,36.17,36.52,56700.0,36.2,36.52,36.17,36.52,56700.0
2012-01-13 11:25:00,36.52,36.6,36.44,36.52,31500.0,36.52,36.6,36.44,36.52,31500.0
2012-01-13 11:30:00,36.53,36.76,36.53,36.55,21800.0,36.53,36.76,36.53,36.55,21800.0
2012-01-13 11:35:00,36.54,36.64,36.5,36.55,11600.0,36.54,36.64,36.5,36.55,11600.0
2012-01-13 11:40:00,36.57,36.61,36.52,36.55,4300.0,36.57,36.61,36.52,36.55,4300.0
2012-01-13 11:45:00,36.54,36.55,36.49,36.51,7500.0,36.54,36.55,36.49,36.51,7500.0
2012-01-13 11:50:00,36.51,36.56,36.48,36.51,21600.0,36.51,36.56,36.48,36.51,21600.0
2012-01-13 11:55:00,36.54,36.64,36.49,36.56,15000.0,36.54,36.64,36.49,36.56,15000.0
2012-01-13 12:00:00,36.54,36.6,36.52,36.6,21600.0,36.54,36.6,36.52,36.6,21600.0
2012-01-13 12:05:00,36.6,36.68,36.59,36.63,7500.0,36.6,36.68,36.59,36.63,7500.0
2012-01-13 12:10:00,36.63,36.65,36.55,36.56,13000.0,36.63,36.65,36.55,36.56,13000.0
2012-01-13 12:15:00,36.58,36.59,36.49,36.55,14000.0,36.58,36.59,36.49,36.55,14000.0
2012-01-13 12:20:00,36.56,36.56,36.36,36.37,45700.0,36.56,36.56,36.36,36.37,45700.0
2012-01-13 12:25:00,36.37,36.41,36.32,36.39,17000.0,36.37,36.41,36.32,36.39,17000.0
2012-01-13 12:30:00,36.36,36.41,36.36,36.41,8600.0,36.36,36.41,36.36,36.41,8600.0
2012-01-13 12:35:00,36.4,36.47,36.37,36.47,9600.0,36.4,36.47,36.37,36.47,9600.0
2012-01-13 12:40:00,36.47,36.5,36.42,36.49,8700.0,36.47,36.5,36.42,36.49,8700.0
2012-01-13 12:45:00,36.47,36.56,36.46,36.5,6000.0,36.47,36.56,36.46,36.5,6000.0
2012-01-13 12:50:00,36.5,36.56,36.46,36.51,8200.0,36.5,36.56,36.46,36.51,8200.0
2012-01-13 12:55:00,36.5,36.5,36.43,36.48,8400.0,36.5,36.5,36.43,36.48,8400.0
2012-01-13 13:00:00,36.47,36.48,36.39,36.41,13900.0,36.47,36.48,36.39,36.41,13900.0
2012-01-13 13:05:00,36.41,36.43,36.37,36.41,13700.0,36.41,36.43,36.37,36.41,13700.0
2012-01-13 13:10:00,36.4,36.45,36.39,36.41,8500.0,36.4,36.45,36.39,36.41,8500.0
2012-01-13 13:15:00,36.41,36.49,36.38,36.49,10900.0,36.41,36.49,36.38,36.49,10900.0
2012-01-13 13:20:00,36.48,36.53,36.41,36.47,11100.0,36.48,36.53,36.41,36.47,11100.0
2012-01-13 13:25:00,36.48,36.53,36.48,36.5,7500.0,36.48,36.53,36.48,36.5,7500.0
2012-01-13 13:30:00,36.5,36.56,36.49,36.56,13600.0,36.5,36.56,36.49,36.56,13600.0
2012-01-13 13:35:00,36.56,36.59,36.51,36.51,9400.0,36.56,36.59,36.51,36.51,9400.0
2012-01-13 13:40:00,36.51,36.51,36.45,36.45,38700.0,36.51,36.51,36.45,36.45,38700.0
2012-01-13 13:45:00,36.44,36.55,36.44,36.55,9000.0,36.44,36.55,36.44,36.55,9000.0
2012-01-13 13:50:00,36.53,36.6,36.52,36.57,11900.0,36.53,36.6,36.52,36.57,11900.0
2012-01-13 13:55:00,36.56,36.58,36.53,36.57,9400.0,36.56,36.58,36.53,36.57,9400.0
2012-01-13 14:00:00,36.57,36.61,36.55,36.6,24500.0,36.57,36.61,36.55,36.6,24500.0
2012-01-13 14:05:00,36.61,36.61,36.55,36.56,6800.0,36.61,36.61,36.55,36.56,6800.0
2012-01-13 14:10:00,36.55,36.58,36.55,36.55,5000.0,36.55,36.58,36.55,36.55,5000.0
2012-01-13 14:15:00,36.56,36.56,36.48,36.5,11100.0,36.56,36.56,36.48,36.5,11100.0
2012-01-13 14:20:00,36.51,36.53,36.51,36.51,4300.0,36.51,36.53,36.51,36.51,4300.0
2012-01-13 14:25:00,36.49,36.56,36.45,36.51,10400.0,36.49,36.56,36.45,36.51,10400.0
2012-01-13 14:30:00,36.5,36.57,36.49,36.56,20800.0,36.5,36.57,36.49,36.56,20800.0
2012-01-13 14:35:00,36.57,36.63,36.51,36.51,12000.0,36.57,36.63,36.51,36.51,12000.0
2012-01-13 14:40:00,36.51,36.55,36.48,36.51,17900.0,36.51,36.55,36.48,36.51,17900.0
2012-01-13 14:45:00,36.51,36.53,36.48,36.5,9600.0,36.51,36.53,36.48,36.5,9600.0
2012-01-13 14:50:00,36.5,36.6,36.5,36.58,12300.0,36.5,36.6,36.5,36.58,12300.0
2012-01-13 14:55:00,36.59,36.62,36.58,36.58,4600.0,36.59,36.62,36.58,36.58,4600.0
2012-01-13 15:00:00,36.58,36.61,36.55,36.57,10200.0,36.58,36.61,36.55,36.57,10200.0
2012-01-13 15:05:00,36.57,36.68,36.57,36.65,11700.0,36.57,36.68,36.57,36.65,11700.0
2012-01-13 15:10:00,36.65,36.66,36.61,36.62,15200.0,36.65,36.66,36.61,36.62,15200.0
2012-01-13 15:15:00,36.62,36.65,36.62,36.63,28400.0,36.62,36.65,36.62,36.63,28400.0
2012-01-13 15:20:00,36.61,36.71,36.6,36.71,28000.0,36.61,36.71,36.6,36.71,28000.0
2012-01-13 15:25:00,36.71,36.72,36.64,36.66,27300.0,36.71,36.72,36.64,36.66,27300.0
2012-01-13 15:30:00,36.66,36.71,36.63,36.66,34700.0,36.66,36.71,36.63,36.66,34700.0
2012-01-13 15:35:00,36.67,36.82,36.67,36.77,78500.0,36.67,36.82,36.67,36.77,78500.0
2012-01-13 15:40:00,36.77,36.86,36.77,36.78,65500.0,36.77,36.86,36.77,36.78,65500.0
2012-01-13 15:45:00,36.78,36.82,36.77,36.79,30000.0,36.78,36.82,36.77,36.79,30000.0
2012-01-13 15:50:00,36.78,36.8,36.7,36.73,57100.0,36.78,36.8,36.7,36.73,57100.0
2012-01-13 15:55:00,36.73,36.8,36.71,36.8,69400.0,36.73,36.8,36.71,36.8,69400.0
2012-01-17 09:30:00,36.72,37.02,36.58,36.7,139500.0,36.72,37.02,36.58,36.7,139500.0
2012-01-17 09:35:00,36.68,37.03,36.66,37.02,20600.0,36.68,37.03,36.66,37.02,20600.0
2012-01-17 09:40:00,37.06,37.2,37.06,37.19,22100.0,37.06,37.2,37.06,37.19,22100.0
2012-01-17 09:45:00,37.19,37.27,37.04,37.05,38000.0,37.19,37.27,37.04,37.05,38000.0
2012-01-17 09:50:00,37.08,37.16,36.92,37.07,28000.0,37.08,37.16,36.92,37.07,28000.0
2012-01-17 09:55:00,37.07,37.3,37.04,37.11,66700.0,37.07,37.3,37.04,37.11,66700.0
2012-01-17 10:00:00,37.08,37.14,36.97,37.1,35200.0,37.08,37.14,36.97,37.1,35200.0
2012-01-17 10:05:00,37.08,37.1,36.92,36.94,29000.0,37.08,37.1,36.92,36.94,29000.0
2012-01-17 10:10:00,36.92,37.05,36.78,36.78,20200.0,36.92,37.05,36.78,36.78,20200.0
2012-01-17 10:15:00,36.78,37.1,36.78,37.0,36300.0,36.78,37.1,36.78,37.0,36300.0
2012-01-17 10:20:00,37.0,37.04,36.95,36.98,11800.0,37.0,37.04,36.95,36.98,11800.0
2012-01-17 10:25:00,36.98,37.02,36.98,37.0,19400.0,36.98,37.02,36.98,37.0,19400.0
2012-01-17 10:30:00,36.99,37.03,36.98,36.99,18500.0,36.99,37.03,36.98,36.99,18500.0
2012-01-17 10:35:00,36.99,37.11,36.99,37.05,16300.0,36.99,37.11,36.99,37.05,16300.0
2012-01-17 10:40:00,37.05,37.05,36.98,37.02,10000.0,37.05,37.05,36.98,37.02,10000.0
2012-01-17 10:45:00,37.02,37.02,36.9,36.91,18700.0,37.02,37.02,36.9,36.91,18700.0
2012-01-17 10:50:00,36.91,36.92,36.8,36.81,24800.0,36.91,36.92,36.8,36.81,24800.0
2012-01-17 10:55:00,36.82,36.92,36.8,36.86,9800.0,36.82,36.92,36.8,36.86,9800.0
2012-01-17 11:00:00,36.87,37.0,36.87,36.98,11700.0,36.87,37.0,36.87,36.98,11700.0
2012-01-17 11:05:00,36.97,37.0,36.91,36.96,38000.0,36.97,37.0,36.91,36.96,38000.0
2012-01-17 11:10:00,36.94,37.08,36.92,36.92,28400.0,36.94,37.08,36.92,36.92,28400.0
2012-01-17 11:15:00,36.91,36.98,36.89,36.94,20500.0,36.91,36.98,36.89,36.94,20500.0
2012-01-17 11:20:00,36.95,36.96,36.89,36.89,14300.0,36.95,36.96,36.89,36.89,14300.0
2012-01-17 11:25:00,36.91,36.98,36.89,36.98,12400.0,36.91,36.98,36.89,36.98,12400.0
2012-01-17 11:30:00,36.99,36.99,36.93,36.94,8300.0,36.99,36.99,36.93,36.94,8300.0
2012-01-17 11:35:00,36.93,36.94,36.89,36.89,12800.0,36.93,36.94,36.89,36.89,12800.0
2012-01-17 11:40:00,36.89,36.95,36.87,36.88,14000.0,36.89,36.95,36.87,36.88,14000.0
2012-01-17 11:45:00,36.89,36.92,36.86,36.87,8300.0,36.89,36.92,36.86,36.87,8300.0
2012-01-17 11:50:00,36.87,36.9,36.8,36.87,16600.0,36.87,36.9,36.8,36.87,16600.0
2012-01-17 11:55:00,36.87,36.87,36.8,36.81,12400.0,36.87,36.87,36.8,36.81,12400.0
2012-01-17 12:00:00,36.81,36.85,36.79,36.8,10200.0,36.81,36.85,36.79,36.8,10200.0
2012-01-17 12:05:00,36.8,36.84,36.79,36.84,11800.0,36.8,36.84,36.79,36.84,11800.0
2012-01-17 12:10:00,36.83,36.87,36.79,36.8,22200.0,36.83,36.87,36.79,36.8,22200.0
2012-01-17 12:15:00,36.79,36.85,36.79,36.83,13100.0,36.79,36.85,36.79,36.83,13100.0
2012-01-17 12:20:00,36.81,36.82,36.79,36.81,12200.0,36.81,36.82,36.79,36.81,12200.0
2012-01-17 12:25:00,36.8,36.82,36.73,36.82,13100.0,36.8,36.82,36.73,36.82,13100.0
2012-01-17 12:30:00,36.82,36.87,36.79,36.82,13400.0,36.82,36.87,36.79,36.82,13400.0
2012-01-17 12:35:00,36.82,36.85,36.73,36.74,19000.0,36.82,36.85,36.73,36.74,19000.0
2012-01-17 12:40:00,36.75,36.75,36.7,36.72,10300.0,36.75,36.75,36.7,36.72,10300.0
2012-01-17 12:45:00,36.7,36.72,36.68,36.72,10000.0,36.7,36.72,36.68,36.72,10000.0
2012-01-17 12:50:00,36.7,36.78,36.68,36.7,13300.0,36.7,36.78,36.68,36.7,13300.0
2012-01-17 12:55:00,36.69,36.7,36.61,36.65,8400.0,36.69,36.7,36.61,36.65,8400.0
2012-01-17 13:00:00,36.66,36.76,36.66,36.69,22100.0,36.66,36.76,36.66,36.69,22100.0
2012-01-17 13:05:00,36.7,36.81,36.63,36.72,16000.0,36.7,36.81,36.63,36.72,16000.0
2012-01-17 13:10:00,36.74,36.8,36.73,36.76,24900.0,36.74,36.8,36.73,36.76,24900.0
2012-01-17 13:15:00,36.76,36.77,36.73,36.75,17100.0,36.76,36.77,36.73,36.75,17100.0
2012-01-17 13:20:00,36.76,36.76,36.7,36.73,21700.0,36.76,36.76,36.7,36.73,21700.0
2012-01-17 13:25:00,36.73,36.77,36.73,36.77,10000.0,36.73,36.77,36.73,36.77,10000.0
2012-01-17 13:30:00,36.77,36.79,36.72,36.74,17600.0,36.77,36.79,36.72,36.74,17600.0
2012-01-17 13:35:00,36.74,36.77,36.71,36.72,15300.0,36.74,36.77,36.71,36.72,15300.0
2012-01-17 13:40:00,36.72,36.72,36.67,36.68,11100.0,36.72,36.72,36.67,36.68,11100.0
2012-01-17 13:45:00,36.67,36.68,36.59,36.61,21900.0,36.67,36.68,36.59,36.61,21900.0
2012-01-17 13:50:00,36.62,36.68,36.6,36.66,17800.0,36.62,36.68,36.6,36.66,17800.0
2012-01-17 13:55:00,36.66,36.7,36.64,36.67,15800.0,36.66,36.7,36.64,36.67,15800.0
2012-01-17 14:00:00,36.67,36.68,36.61,36.61,30000.0,36.67,36.68,36.61,36.61,30000.0
2012-01-17 14:05:00,36.62,36.63,36.59,36.61,28000.0,36.62,36.63,36.59,36.61,28000.0
2012-01-17 14:10:00,36.61,36.65,36.58,36.65,32100.0,36.61,36.65,36.58,36.65,32100.0
2012-01-17 14:15:00,36.65,36.65,36.63,36.65,11300.0,36.65,36.65,36.63,36.65,11300.0
2012-01-17 14:20:00,36.65,36.66,36.63,36.64,43500.0,36.65,36.66,36.63,36.64,43500.0
2012-01-17 14:25:00,36.64,36.71,36.59,36.61,27900.0,36.64,36.71,36.59,36.61,27900.0
2012-01-17 14:30:00,36.61,36.7,36.61,36.62,16000.0,36.61,36.7,36.61,36.62,16000.0
2012-01-17 14:35:00,36.61,36.64,36.61,36.61,18400.0,36.61,36.64,36.61,36.61,18400.0
2012-01-17 14:40:00,36.6,36.62,36.58,36.62,19400.0,36.6,36.62,36.58,36.62,19400.0
2012-01-17 14:45:00,36.61,36.61,36.51,36.51,19100.0,36.61,36.61,36.51,36.51,19100.0
2012-01-17 14:50:00,36.52,36.55,36.51,36.52,11600.0,36.52,36.55,36.51,36.52,11600.0
2012-01-17 14:55:00,36.52,36.57,36.5,36.54,31700.0,36.52,36.57,36.5,36.54,31700.0
2012-01-17 15:00:00,36.53,36.67,36.52,36.61,68100.0,36.53,36.67,36.52,36.61,68100.0
2012-01-17 15:05:00,36.61,36.61,36.49,36.5,33500.0,36.61,36.61,36.49,36.5,33500.0
2012-01-17 15:10:00,36.49,36.49,36.3,36.34,47200.0,36.49,36.49,36.3,36.34,47200.0
2012-01-17 15:15:00,36.34,36.35,36.26,36.31,23500.0,36.34,36.35,36.26,36.31,23500.0
2012-01-17 15:20:00,36.3,36.34,36.25,36.33,69900.0,36.3,36.34,36.25,36.33,69900.0
2012-01-17 15:25:00,36.31,36.38,36.3,36.34,33000.0,36.31,36.38,36.3,36.34,33000.0
2012-01-17 15:30:00,36.35,36.47,36.34,36.47,34200.0,36.35,36.47,36.34,36.47,34200.0
2012-01-17 15:35:00,36.46,36.51,36.44,36.5,30100.0,36.46,36.51,36.44,36.5,30100.0
2012-01-17 15:40:00,36.51,36.56,36.44,36.5,35000.0,36.51,36.56,36.44,36.5,35000.0
2012-01-17 15:45:00,36.5,36.52,36.42,36.44,44700.0,36.5,36.52,36.42,36.44,44700.0
2012-01-17 15:50:00,36.44,36.52,36.44,36.48,61900.0,36.44,36.52,36.44,36.48,61900.0
2012-01-17 15:55:00,36.48,36.54,36.41,36.48,87500.0,36.48,36.54,36.41,36.48,87500.0
2012-01-18 09:30:00,36.6,36.62,36.25,36.6,174700.0,36.6,36.62,36.25,36.6,174700.0
2012-01-18 09:35:00,36.58,37.1,36.55,36.98,67200.0,36.58,37.1,36.55,36.98,67200.0
2012-01-18 09:40:00,37.02,37.38,36.91,36.99,216000.0,37.02,37.38,36.91,36.99,216000.0
2012-01-18 09:45:00,37.06,37.56,37.04,37.39,180900.0,37.06,37.56,37.04,37.39,180900.0
2012-01-18 09:50:00,37.4,37.59,37.18,37.28,109200.0,37.4,37.59,37.18,37.28,109200.0
2012-01-18 09:55:00,37.26,37.4,37.06,37.39,27100.0,37.26,37.4,37.06,37.39,27100.0
2012-01-18 10:00:00,37.38,37.47,37.35,37.47,39400.0,37.38,37.47,37.35,37.47,39400.0
2012-01-18 10:05:00,37.48,37.49,37.21,37.23,83100.0,37.48,37.49,37.21,37.23,83100.0
2012-01-18 10:10:00,37.25,37.38,37.21,37.38,15300.0,37.25,37.38,37.21,37.38,15300.0
2012-01-18 10:15:00,37.36,37.36,37.14,37.27,21500.0,37.36,37.36,37.14,37.27,21500.0
2012-01-18 10:20:00,37.28,37.34,37.16,37.22,34600.0,37.28,37.34,37.16,37.22,34600.0
2012-01-18 10:25:00,37.31,37.32,37.16,37.28,33000.0,37.31,37.32,37.16,37.28,33000.0
2012-01-18 10:30:00,37.27,37.4,37.27,37.36,17100.0,37.27,37.4,37.27,37.36,17100.0
2012-01-18 10:35:00,37.36,37.47,37.33,37.45,43800.0,37.36,37.47,37.33,37.45,43800.0
2012-01-18 10:40:00,37.45,37.48,37.4,37.47,23500.0,37.45,37.48,37.4,37.47,23500.0
2012-01-18 10:45:00,37.48,37.5,37.4,37.45,63600.0,37.48,37.5,37.4,37.45,63600.0
2012-01-18 10:50:00,37.45,37.48,37.43,37.48,34800.0,37.45,37.48,37.43,37.48,34800.0
2012-01-18 10:55:00,37.47,37.49,37.44,37.45,36400.0,37.47,37.49,37.44,37.45,36400.0
2012-01-18 11:00:00,37.44,37.48,37.4,37.41,44100.0,37.44,37.48,37.4,37.41,44100.0
2012-01-18 11:05:00,37.41,37.49,37.41,37.48,35000.0,37.41,37.49,37.41,37.48,35000.0
2012-01-18 11:10:00,37.49,37.5,37.45,37.48,113500.0,37.49,37.5,37.45,37.48,113500.0
2012-01-18 11:15:00,37.48,37.48,37.42,37.47,75200.0,37.48,37.48,37.42,37.47,75200.0
2012-01-18 11:20:00,37.47,37.52,37.43,37.52,84400.0,37.47,37.52,37.43,37.52,84400.0
2012-01-18 11:25:00,37.52,37.53,37.34,37.36,127500.0,37.52,37.53,37.34,37.36,127500.0
2012-01-18 11:30:00,37.36,37.52,37.36,37.47,98200.0,37.36,37.52,37.36,37.47,98200.0
2012-01-18 11:35:00,37.47,37.5,37.42,37.44,46200.0,37.47,37.5,37.42,37.44,46200.0
2012-01-18 11:40:00,37.45,37.46,37.34,37.37,81200.0,37.45,37.46,37.34,37.37,81200.0
2012-01-18 11:45:00,37.37,37.43,37.26,37.27,14800.0,37.37,37.43,37.26,37.27,14800.0
2012-01-18 11:50:00,37.28,37.31,37.2,37.29,37000.0,37.28,37.31,37.2,37.29,37000.0
2012-01-18 11:55:00,37.3,37.31,37.27,37.31,18100.0,37.3,37.31,37.27,37.31,18100.0
2012-01-18 12:00:00,37.3,37.35,37.29,37.33,16400.0,37.3,37.35,37.29,37.33,16400.0
2012-01-18 12:05:00,37.33,37.35,37.29,37.3,6000.0,37.33,37.35,37.29,37.3,6000.0
2012-01-18 12:10:00,37.29,37.32,37.22,37.32,12000.0,37.29,37.32,37.22,37.32,12000.0
2012-01-18 12:15:00,37.31,37.33,37.28,37.31,484800.0,37.31,37.33,37.28,37.31,484800.0
2012-01-18 12:20:00,37.31,37.32,37.27,37.31,56500.0,37.31,37.32,37.27,37.31,56500.0
2012-01-18 12:25:00,37.32,37.39,37.3,37.39,18600.0,37.32,37.39,37.3,37.39,18600.0
2012-01-18 12:30:00,37.39,37.42,37.32,37.35,20800.0,37.39,37.42,37.32,37.35,20800.0
2012-01-18 12:35:00,37.36,37.37,37.28,37.3,14700.0,37.36,37.37,37.28,37.3,14700.0
2012-01-18 12:40:00,37.3,37.33,37.27,37.29,14000.0,37.3,37.33,37.27,37.29,14000.0
2012-01-18 12:45:00,37.28,37.33,37.27,37.32,27600.0,37.28,37.33,37.27,37.32,27600.0
2012-01-18 12:50:00,37.32,37.34,37.28,37.34,34100.0,37.32,37.34,37.28,37.34,34100.0
2012-01-18 12:55:00,37.34,37.35,37.32,37.35,6700.0,37.34,37.35,37.32,37.35,6700.0
2012-01-18 13:00:00,37.35,37.39,37.34,37.37,11500.0,37.35,37.39,37.34,37.37,11500.0
2012-01-18 13:05:00,37.38,37.43,37.35,37.39,21000.0,37.38,37.43,37.35,37.39,21000.0
2012-01-18 13:10:00,37.41,37.43,37.37,37.41,11400.0,37.41,37.43,37.37,37.41,11400.0
2012-01-18 13:15:00,37.41,37.41,37.36,37.41,3500.0,37.41,37.41,37.36,37.41,3500.0
2012-01-18 13:20:00,37.39,37.42,37.36,37.4,37000.0,37.39,37.42,37.36,37.4,37000.0
2012-01-18 13:25:00,37.41,37.42,37.37,37.4,14200.0,37.41,37.42,37.37,37.4,14200.0
2012-01-18 13:30:00,37.4,37.48,37.39,37.48,48900.0,37.4,37.48,37.39,37.48,48900.0
2012-01-18 13:35:00,37.47,37.5,37.44,37.46,15300.0,37.47,37.5,37.44,37.46,15300.0
2012-01-18 13:40:00,37.46,37.49,37.43,37.47,14900.0,37.46,37.49,37.43,37.47,14900.0
2012-01-18 13:45:00,37.47,37.5,37.44,37.5,35100.0,37.47,37.5,37.44,37.5,35100.0
2012-01-18 13:50:00,37.5,37.52,37.49,37.51,39300.0,37.5,37.52,37.49,37.51,39300.0
2012-01-18 13:55:00,37.5,37.54,37.49,37.53,50500.0,37.5,37.54,37.49,37.53,50500.0
2012-01-18 14:00:00,37.53,37.55,37.5,37.55,23300.0,37.53,37.55,37.5,37.55,23300.0
2012-01-18 14:05:00,37.55,37.58,37.54,37.57,60900.0,37.55,37.58,37.54,37.57,60900.0
2012-01-18 14:10:00,37.58,37.58,37.5,37.52,33600.0,37.58,37.58,37.5,37.52,33600.0
2012-01-18 14:15:00,37.52,37.55,37.36,37.48,38900.0,37.52,37.55,37.36,37.48,38900.0
2012-01-18 14:20:00,37.49,37.49,37.42,37.45,13100.0,37.49,37.49,37.42,37.45,13100.0
2012-01-18 14:25:00,37.45,37.45,37.37,37.42,21700.0,37.45,37.45,37.37,37.42,21700.0
2012-01-18 14:30:00,37.42,37.42,37.4,37.4,5000.0,37.42,37.42,37.4,37.4,5000.0
2012-01-18 14:35:00,37.39,37.42,37.36,37.36,17000.0,37.39,37.42,37.36,37.36,17000.0
2012-01-18 14:40:00,37.35,37.45,37.35,37.42,14300.0,37.35,37.45,37.35,37.42,14300.0
2012-01-18 14:45:00,37.41,37.43,37.38,37.41,6900.0,37.41,37.43,37.38,37.41,6900.0
2012-01-18 14:50:00,37.41,37.41,37.34,37.36,41800.0,37.41,37.41,37.34,37.36,41800.0
2012-01-18 14:55:00,37.37,37.38,37.32,37.35,20600.0,37.37,37.38,37.32,37.35,20600.0
2012-01-18 15:00:00,37.34,37.35,37.32,37.33,19000.0,37.34,37.35,37.32,37.33,19000.0
2012-01-18 15:05:00,37.33,37.4,37.32,37.39,16400.0,37.33,37.4,37.32,37.39,16400.0
2012-01-18 15:10:00,37.39,37.46,37.39,37.45,57300.0,37.39,37.46,37.39,37.45,57300.0
2012-01-18 15:15:00,37.46,37.53,37.46,37.52,120400.0,37.46,37.53,37.46,37.52,120400.0
2012-01-18 15:20:00,37.52,37.55,37.51,37.52,21200.0,37.52,37.55,37.51,37.52,21200.0
2012-01-18 15:25:00,37.52,37.52,37.46,37.48,61400.0,37.52,37.52,37.46,37.48,61400.0
2012-01-18 15:30:00,37.47,37.5,37.46,37.49,31400.0,37.47,37.5,37.46,37.49,31400.0
2012-01-18 15:35:00,37.49,37.53,37.44,37.52,91600.0,37.49,37.53,37.44,37.52,91600.0
2012-01-18 15:40:00,37.51,37.52,37.44,37.47,68600.0,37.51,37.52,37.44,37.47,68600.0
2012-01-18 15:45:00,37.48,37.49,37.44,37.46,64000.0,37.48,37.49,37.44,37.46,64000.0
2012-01-18 15:50:00,37.46,37.51,37.45,37.5,97300.0,37.46,37.51,37.45,37.5,97300.0
2012-01-18 15:55:00,37.5,37.52,37.47,37.5,172800.0,37.5,37.52,37.47,37.5,172800.0
2012-01-19 09:30:00,37.48,37.84,37.45,37.63,87000.0,37.48,37.84,37.45,37.63,87000.0
2012-01-19 09:35:00,37.64,37.64,37.5,37.54,26100.0,37.64,37.64,37.5,37.54,26100.0
2012-01-19 09:40:00,37.54,37.63,37.5,37.57,25400.0,37.54,37.63,37.5,37.57,25400.0
2012-01-19 09:45:00,37.58,37.78,37.53,37.76,47400.0,37.58,37.78,37.53,37.76,47400.0
2012-01-19 09:50:00,37.76,37.89,37.73,37.86,33200.0,37.76,37.89,37.73,37.86,33200.0
2012-01-19 09:55:00,37.85,37.89,37.79,37.82,24600.0,37.85,37.89,37.79,37.82,24600.0
2012-01-19 10:00:00,37.8,37.82,37.45,37.55,127800.0,37.8,37.82,37.45,37.55,127800.0
2012-01-19 10:05:00,37.55,37.61,37.34,37.39,48900.0,37.55,37.61,37.34,37.39,48900.0
2012-01-19 10:10:00,37.4,37.4,37.22,37.27,140000.0,37.4,37.4,37.22,37.27,140000.0
2012-01-19 10:15:00,37.26,37.35,37.2,37.29,34700.0,37.26,37.35,37.2,37.29,34700.0
2012-01-19 10:20:00,37.27,37.32,37.2,37.22,29300.0,37.27,37.32,37.2,37.22,29300.0
2012-01-19 10:25:00,37.26,37.28,37.01,37.19,54400.0,37.26,37.28,37.01,37.19,54400.0
2012-01-19 10:30:00,37.21,37.22,37.11,37.19,25700.0,37.21,37.22,37.11,37.19,25700.0
2012-01-19 10:35:00,37.18,37.19,36.98,36.98,38700.0,37.18,37.19,36.98,36.98,38700.0
2012-01-19 10:40:00,36.99,37.11,36.9,36.99,28700.0,36.99,37.11,36.9,36.99,28700.0
2012-01-19 10:45:00,37.0,37.1,36.94,37.05,17900.0,37.0,37.1,36.94,37.05,17900.0
2012-01-19 10:50:00,37.05,37.16,37.05,37.16,14000.0,37.05,37.16,37.05,37.16,14000.0
2012-01-19 10:55:00,37.17,37.17,37.12,37.13,14400.0,37.17,37.17,37.12,37.13,14400.0
2012-01-19 11:00:00,37.12,37.12,37.0,37.0,23300.0,37.12,37.12,37.0,37.0,23300.0
2012-01-19 11:05:00,36.98,36.99,36.83,36.96,31000.0,36.98,36.99,36.83,36.96,31000.0
2012-01-19 11:10:00,36.94,37.02,36.91,36.91,22200.0,36.94,37.02,36.91,36.91,22200.0
2012-01-19 11:15:00,36.91,37.05,36.91,36.99,48700.0,36.91,37.05,36.91,36.99,48700.0
2012-01-19 11:20:00,37.0,37.11,37.0,37.09,24100.0,37.0,37.11,37.0,37.09,24100.0
2012-01-19 11:25:00,37.11,37.12,37.02,37.04,17100.0,37.11,37.12,37.02,37.04,17100.0
2012-01-19 11:30:00,37.04,37.1,37.01,37.05,335200.0,37.04,37.1,37.01,37.05,335200.0
2012-01-19 11:35:00,37.07,37.11,37.07,37.1,24700.0,37.07,37.11,37.07,37.1,24700.0
2012-01-19 11:40:00,37.1,37.1,37.09,37.1,11500.0,37.1,37.1,37.09,37.1,11500.0
2012-01-19 11:45:00,37.09,37.1,37.09,37.1,11500.0,37.09,37.1,37.09,37.1,11500.0
2012-01-19 11:50:00,37.09,37.14,37.05,37.1,70000.0,37.09,37.14,37.05,37.1,70000.0
2012-01-19 11:55:00,37.09,37.12,36.97,36.98,34800.0,37.09,37.12,36.97,36.98,34800.0
2012-01-19 12:00:00,36.99,37.12,36.96,37.07,18400.0,36.99,37.12,36.96,37.07,18400.0
2012-01-19 12:05:00,37.09,37.1,36.97,36.97,16500.0,37.09,37.1,36.97,36.97,16500.0
2012-01-19 12:10:00,36.97,37.12,36.96,37.1,17900.0,36.97,37.12,36.96,37.1,17900.0
2012-01-19 12:15:00,37.09,37.1,36.9,36.93,32500.0,37.09,37.1,36.9,36.93,32500.0
2012-01-19 12:20:00,36.94,37.04,36.93,37.03,21900.0,36.94,37.04,36.93,37.03,21900.0
2012-01-19 12:25:00,37.02,37.07,36.93,36.93,27300.0,37.02,37.07,36.93,36.93,27300.0
2012-01-19 12:30:00,36.92,36.99,36.92,36.96,22900.0,36.92,36.99,36.92,36.96,22900.0
2012-01-19 12:35:00,36.95,36.96,36.82,36.82,13300.0,36.95,36.96,36.82,36.82,13300.0
2012-01-19 12:40:00,36.82,36.91,36.82,36.88,5900.0,36.82,36.91,36.82,36.88,5900.0
2012-01-19 12:45:00,36.89,36.95,36.84,36.93,20400.0,36.89,36.95,36.84,36.93,20400.0
2012-01-19 12:50:00,36.93,36.96,36.87,36.91,36300.0,36.93,36.96,36.87,36.91,36300.0
2012-01-19 12:55:00,36.91,36.92,36.9,36.92,9400.0,36.91,36.92,36.9,36.92,9400.0
2012-01-19 13:00:00,36.92,37.01,36.9,37.0,21100.0,36.92,37.01,36.9,37.0,21100.0
2012-01-19 13:05:00,36.98,37.06,36.95,37.0,32800.0,36.98,37.06,36.95,37.0,32800.0
2012-01-19 13:10:00,37.01,37.06,36.98,37.05,16400.0,37.01,37.06,36.98,37.05,16400.0
2012-01-19 13:15:00,37.07,37.07,36.98,37.01,13800.0,37.07,37.07,36.98,37.01,13800.0
2012-01-19 13:20:00,37.02,37.02,36.96,37.01,23600.0,37.02,37.02,36.96,37.01,23600.0
2012-01-19 13:25:00,37.01,37.02,37.0,37.02,52200.0,37.01,37.02,37.0,37.02,52200.0
2012-01-19 13:30:00,37.05,37.06,37.0,37.01,37700.0,37.05,37.06,37.0,37.01,37700.0
2012-01-19 13:35:00,37.04,37.05,37.0,37.01,7500.0,37.04,37.05,37.0,37.01,7500.0
2012-01-19 13:40:00,37.01,37.05,36.99,37.05,16700.0,37.01,37.05,36.99,37.05,16700.0
2012-01-19 13:45:00,37.05,37.06,37.0,37.01,17800.0,37.05,37.06,37.0,37.01,17800.0
2012-01-19 13:50:00,37.01,37.02,36.98,37.0,22600.0,37.01,37.02,36.98,37.0,22600.0
2012-01-19 13:55:00,37.0,37.02,36.98,36.99,25700.0,37.0,37.02,36.98,36.99,25700.0
2012-01-19 14:00:00,36.99,37.05,36.97,37.05,50800.0,36.99,37.05,36.97,37.05,50800.0
2012-01-19 14:05:00,37.05,37.05,37.01,37.01,19500.0,37.05,37.05,37.01,37.01,19500.0
2012-01-19 14:10:00,37.0,37.05,36.99,37.02,30100.0,37.0,37.05,36.99,37.02,30100.0
2012-01-19 14:15:00,37.02,37.04,37.01,37.03,6200.0,37.02,37.04,37.01,37.03,6200.0
2012-01-19 14:20:00,37.02,37.05,37.0,37.03,11100.0,37.02,37.05,37.0,37.03,11100.0
2012-01-19 14:25:00,37.03,37.05,36.99,37.05,14500.0,37.03,37.05,36.99,37.05,14500.0
2012-01-19 14:30:00,37.05,37.05,37.0,37.02,17300.0,37.05,37.05,37.0,37.02,17300.0
2012-01-19 14:35:00,37.02,37.03,36.98,37.02,8100.0,37.02,37.03,36.98,37.02,8100.0
2012-01-19 14:40:00,37.01,37.04,37.0,37.0,43000.0,37.01,37.04,37.0,37.0,43000.0
2012-01-19 14:45:00,37.0,37.05,37.0,37.03,32900.0,37.0,37.05,37.0,37.03,32900.0
2012-01-19 14:50:00,37.02,37.05,37.01,37.02,36400.0,37.02,37.05,37.01,37.02,36400.0
2012-01-19 14:55:00,37.03,37.05,37.02,37.05,7400.0,37.03,37.05,37.02,37.05,7400.0
2012-01-19 15:00:00,37.05,37.05,37.01,37.02,25700.0,37.05,37.05,37.01,37.02,25700.0
2012-01-19 15:05:00,37.02,37.05,37.01,37.04,10900.0,37.02,37.05,37.01,37.04,10900.0
2012-01-19 15:10:00,37.05,37.05,37.02,37.02,13600.0,37.05,37.05,37.02,37.02,13600.0
2012-01-19 15:15:00,37.03,37.04,37.01,37.01,11700.0,37.03,37.04,37.01,37.01,11700.0
2012-01-19 15:20:00,37.01,37.05,37.01,37.04,17600.0,37.01,37.05,37.01,37.04,17600.0
2012-01-19 15:25:00,37.04,37.04,36.99,37.01,26700.0,37.04,37.04,36.99,37.01,26700.0
2012-01-19 15:30:00,37.0,37.06,37.0,37.05,58600.0,37.0,37.06,37.0,37.05,58600.0
2012-01-19 15:35:00,37.05,37.06,37.03,37.05,39400.0,37.05,37.06,37.03,37.05,39400.0
2012-01-19 15:40:00,37.05,37.12,37.01,37.06,75300.0,37.05,37.12,37.01,37.06,75300.0
2012-01-19 15:45:00,37.05,37.1,37.02,37.09,30300.0,37.05,37.1,37.02,37.09,30300.0
2012-01-19 15:50:00,37.09,37.1,37.05,37.06,89900.0,37.09,37.1,37.05,37.06,89900.0
2012-01-19 15:55:00,37.06,37.1,36.96,36.97,166100.0,37.06,37.1,36.96,36.97,166100.0
2012-01-20 09:30:00,36.98,37.15,36.9,37.06,143500.0,36.98,37.15,36.9,37.06,143500.0
2012-01-20 09:35:00,36.98,37.0,36.86,36.94,32200.0,36.98,37.0,36.86,36.94,32200.0
2012-01-20 09:40:00,36.96,36.97,36.85,36.87,24100.0,36.96,36.97,36.85,36.87,24100.0
2012-01-20 09:45:00,36.86,37.12,36.78,36.92,321300.0,36.86,37.12,36.78,36.92,321300.0
2012-01-20 09:50:00,36.91,36.97,36.52,36.52,39800.0,36.91,36.97,36.52,36.52,39800.0
2012-01-20 09:55:00,36.52,36.79,36.52,36.73,17600.0,36.52,36.79,36.52,36.73,17600.0
2012-01-20 10:00:00,36.74,36.75,36.51,36.54,23800.0,36.74,36.75,36.51,36.54,23800.0
2012-01-20 10:05:00,36.54,36.65,36.53,36.61,12700.0,36.54,36.65,36.53,36.61,12700.0
2012-01-20 10:10:00,36.59,36.66,36.57,36.64,9700.0,36.59,36.66,36.57,36.64,9700.0
2012-01-20 10:15:00,36.64,36.7,36.6,36.64,13600.0,36.64,36.7,36.6,36.64,13600.0
2012-01-20 10:20:00,36.65,36.69,36.52,36.65,27600.0,36.65,36.69,36.52,36.65,27600.0
2012-01-20 10:25:00,36.66,36.74,36.62,36.67,19300.0,36.66,36.74,36.62,36.67,19300.0
2012-01-20 10:30:00,36.67,36.67,36.42,36.44,27700.0,36.67,36.67,36.42,36.44,27700.0
2012-01-20 10:35:00,36.44,36.45,36.42,36.42,8900.0,36.44,36.45,36.42,36.42,8900.0
2012-01-20 10:40:00,36.42,36.6,36.42,36.54,10200.0,36.42,36.6,36.42,36.54,10200.0
2012-01-20 10:45:00,36.56,36.58,36.5,36.5,13700.0,36.56,36.58,36.5,36.5,13700.0
2012-01-20 10:50:00,36.5,36.5,36.27,36.44,19800.0,36.5,36.5,36.27,36.44,19800.0
2012-01-20 10:55:00,36.44,36.57,36.42,36.49,13600.0,36.44,36.57,36.42,36.49,13600.0
2012-01-20 11:00:00,36.48,36.55,36.45,36.46,14100.0,36.48,36.55,36.45,36.46,14100.0
2012-01-20 11:05:00,36.45,36.5,36.31,36.45,23200.0,36.45,36.5,36.31,36.45,23200.0
2012-01-20 11:10:00,36.45,36.55,36.41,36.44,22600.0,36.45,36.55,36.41,36.44,22600.0
2012-01-20 11:15:00,36.45,36.57,36.43,36.53,8000.0,36.45,36.57,36.43,36.53,8000.0
2012-01-20 11:20:00,36.52,36.53,36.45,36.46,8800.0,36.52,36.53,36.45,36.46,8800.0
2012-01-20 11:25:00,36.46,36.48,36.42,36.47,10400.0,36.46,36.48,36.42,36.47,10400.0
2012-01-20 11:30:00,36.47,36.48,36.36,36.42,7900.0,36.47,36.48,36.36,36.42,7900.0
2012-01-20 11:35:00,36.43,36.47,36.4,36.45,12900.0,36.43,36.47,36.4,36.45,12900.0
2012-01-20 11:40:00,36.45,36.46,36.35,36.44,55700.0,36.45,36.46,36.35,36.44,55700.0
2012-01-20 11:45:00,36.43,36.44,36.39,36.43,5300.0,36.43,36.44,36.39,36.43,5300.0
2012-01-20 11:50:00,36.45,36.46,36.43,36.45,69000.0,36.45,36.46,36.43,36.45,69000.0
2012-01-20 11:55:00,36.45,36.47,36.41,36.41,23400.0,36.45,36.47,36.41,36.41,23400.0
2012-01-20 12:00:00,36.41,36.42,36.34,36.41,15000.0,36.41,36.42,36.34,36.41,15000.0
2012-01-20 12:05:00,36.41,36.42,36.33,36.33,15100.0,36.41,36.42,36.33,36.33,15100.0
2012-01-20 12:10:00,36.33,36.4,36.33,36.4,5100.0,36.33,36.4,36.33,36.4,5100.0
2012-01-20 12:15:00,36.4,36.41,36.38,36.4,8000.0,36.4,36.41,36.38,36.4,8000.0
2012-01-20 12:20:00,36.41,36.41,36.37,36.39,14400.0,36.41,36.41,36.37,36.39,14400.0
2012-01-20 12:25:00,36.39,36.39,36.32,36.36,14500.0,36.39,36.39,36.32,36.36,14500.0
2012-01-20 12:30:00,36.36,36.37,36.35,36.36,5100.0,36.36,36.37,36.35,36.36,5100.0
2012-01-20 12:35:00,36.37,36.4,36.36,36.4,11100.0,36.37,36.4,36.36,36.4,11100.0
2012-01-20 12:40:00,36.38,36.4,36.24,36.24,21700.0,36.38,36.4,36.24,36.24,21700.0
2012-01-20 12:45:00,36.25,36.28,36.19,36.26,30000.0,36.25,36.28,36.19,36.26,30000.0
2012-01-20 12:50:00,36.27,36.27,36.25,36.27,6000.0,36.27,36.27,36.25,36.27,6000.0
2012-01-20 12:55:00,36.27,36.3,36.27,36.28,7900.0,36.27,36.3,36.27,36.28,7900.0
2012-01-20 13:00:00,36.28,36.29,36.27,36.29,7400.0,36.28,36.29,36.27,36.29,7400.0
2012-01-20 13:05:00,36.28,36.29,36.26,36.29,12000.0,36.28,36.29,36.26,36.29,12000.0
2012-01-20 13:10:00,36.28,36.29,36.26,36.28,6900.0,36.28,36.29,36.26,36.28,6900.0
2012-01-20 13:15:00,36.29,36.29,36.26,36.27,8900.0,36.29,36.29,36.26,36.27,8900.0
2012-01-20 13:20:00,36.26,36.36,36.25,36.33,16800.0,36.26,36.36,36.25,36.33,16800.0
2012-01-20 13:25:00,36.33,36.34,36.3,36.3,8700.0,36.33,36.34,36.3,36.3,8700.0
2012-01-20 13:30:00,36.3,36.3,36.26,36.27,12100.0,36.3,36.3,36.26,36.27,12100.0
2012-01-20 13:35:00,36.28,36.33,36.28,36.33,4400.0,36.28,36.33,36.28,36.33,4400.0
2012-01-20 13:40:00,36.33,36.36,36.32,36.36,9700.0,36.33,36.36,36.32,36.36,9700.0
2012-01-20 13:45:00,36.35,36.36,36.29,36.31,19400.0,36.35,36.36,36.29,36.31,19400.0
2012-01-20 13:50:00,36.3,36.35,36.3,36.35,8400.0,36.3,36.35,36.3,36.35,8400.0
2012-01-20 13:55:00,36.34,36.35,36.26,36.28,13800.0,36.34,36.35,36.26,36.28,13800.0
2012-01-20 14:00:00,36.25,36.33,36.25,36.33,9600.0,36.25,36.33,36.25,36.33,9600.0
2012-01-20 14:05:00,36.33,36.36,36.31,36.36,9300.0,36.33,36.36,36.31,36.36,9300.0
2012-01-20 14:10:00,36.36,36.38,36.36,36.37,12000.0,36.36,36.38,36.36,36.37,12000.0
2012-01-20 14:15:00,36.38,36.41,36.37,36.4,10500.0,36.38,36.41,36.37,36.4,10500.0
2012-01-20 14:20:00,36.4,36.4,36.35,36.37,11200.0,36.4,36.4,36.35,36.37,11200.0
2012-01-20 14:25:00,36.37,36.4,36.36,36.39,6900.0,36.37,36.4,36.36,36.39,6900.0
2012-01-20 14:30:00,36.39,36.39,36.38,36.39,3000.0,36.39,36.39,36.38,36.39,3000.0
2012-01-20 14:35:00,36.39,36.39,36.38,36.38,7800.0,36.39,36.39,36.38,36.38,7800.0
2012-01-20 14:40:00,36.39,36.39,36.35,36.37,14200.0,36.39,36.39,36.35,36.37,14200.0
2012-01-20 14:45:00,36.38,36.39,36.38,36.38,9500.0,36.38,36.39,36.38,36.38,9500.0
2012-01-20 14:50:00,36.38,36.39,36.37,36.37,9100.0,36.38,36.39,36.37,36.37,9100.0
2012-01-20 14:55:00,36.37,36.38,36.33,36.34,19200.0,36.37,36.38,36.33,36.34,19200.0
2012-01-20 15:00:00,36.34,36.35,36.27,36.29,20300.0,36.34,36.35,36.27,36.29,20300.0
2012-01-20 15:05:00,36.3,36.3,36.26,36.29,11700.0,36.3,36.3,36.26,36.29,11700.0
2012-01-20 15:10:00,36.28,36.32,36.26,36.26,21800.0,36.28,36.32,36.26,36.26,21800.0
2012-01-20 15:15:00,36.25,36.26,36.23,36.24,15900.0,36.25,36.26,36.23,36.24,15900.0
2012-01-20 15:20:00,36.23,36.26,36.23,36.25,26800.0,36.23,36.26,36.23,36.25,26800.0
2012-01-20 15:25:00,36.25,36.27,36.24,36.25,16800.0,36.25,36.27,36.24,36.25,16800.0
2012-01-20 15:30:00,36.24,36.31,36.23,36.31,37800.0,36.24,36.31,36.23,36.31,37800.0
2012-01-20 15:35:00,36.3,36.3,36.25,36.26,22900.0,36.3,36.3,36.25,36.26,22900.0
2012-01-20 15:40:00,36.26,36.32,36.25,36.26,35300.0,36.26,36.32,36.25,36.26,35300.0
2012-01-20 15:45:00,36.26,36.32,36.24,36.32,50600.0,36.26,36.32,36.24,36.32,50600.0
2012-01-20 15:50:00,36.38,36.45,36.31,36.38,132200.0,36.38,36.45,36.31,36.38,132200.0
2012-01-20 15:55:00,36.38,36.46,36.3,36.31,217100.0,36.38,36.46,36.3,36.31,217100.0
2012-01-23 09:30:00,36.4,36.76,36.26,36.76,52100.0,36.4,36.76,36.26,36.76,52100.0
2012-01-23 09:35:00,36.73,36.75,36.63,36.75,34400.0,36.73,36.75,36.63,36.75,34400.0
2012-01-23 09:40:00,36.73,36.74,36.62,36.64,23400.0,36.73,36.74,36.62,36.64,23400.0
2012-01-23 09:45:00,36.63,36.8,36.6,36.75,127600.0,36.63,36.8,36.6,36.75,127600.0
2012-01-23 09:50:00,36.73,36.8,36.6,36.61,60000.0,36.73,36.8,36.6,36.61,60000.0
2012-01-23 09:55:00,36.61,36.76,36.61,36.66,38400.0,36.61,36.76,36.61,36.66,38400.0
2012-01-23 10:00:00,36.67,36.85,36.67,36.8,35500.0,36.67,36.85,36.67,36.8,35500.0
2012-01-23 10:05:00,36.79,36.88,36.77,36.77,23200.0,36.79,36.88,36.77,36.77,23200.0
2012-01-23 10:10:00,36.77,36.86,36.77,36.79,16800.0,36.77,36.86,36.77,36.79,16800.0
2012-01-23 10:15:00,36.78,36.79,36.6,36.66,23800.0,36.78,36.79,36.6,36.66,23800.0
2012-01-23 10:20:00,36.67,36.7,36.66,36.68,4300.0,36.67,36.7,36.66,36.68,4300.0
2012-01-23 10:25:00,36.67,36.68,36.39,36.4,37400.0,36.67,36.68,36.39,36.4,37400.0
2012-01-23 10:30:00,36.39,36.4,36.2,36.2,46000.0,36.39,36.4,36.2,36.2,46000.0
2012-01-23 10:35:00,36.2,36.28,36.2,36.22,15900.0,36.2,36.28,36.2,36.22,15900.0
2012-01-23 10:40:00,36.22,36.23,36.12,36.12,20800.0,36.22,36.23,36.12,36.12,20800.0
2012-01-23 10:45:00,36.11,36.13,36.01,36.06,69400.0,36.11,36.13,36.01,36.06,69400.0
2012-01-23 10:50:00,36.06,36.09,35.93,35.93,39600.0,36.06,36.09,35.93,35.93,39600.0
2012-01-23 10:55:00,35.92,35.94,35.85,35.89,32200.0,35.92,35.94,35.85,35.89,32200.0
2012-01-23 11:00:00,35.89,36.06,35.89,35.94,35600.0,35.89,36.06,35.89,35.94,35600.0
2012-01-23 11:05:00,35.94,35.99,35.77,35.81,44600.0,35.94,35.99,35.77,35.81,44600.0
2012-01-23 11:10:00,35.8,35.83,35.67,35.7,54500.0,35.8,35.83,35.67,35.7,54500.0
2012-01-23 11:15:00,35.7,35.89,35.7,35.82,14600.0,35.7,35.89,35.7,35.82,14600.0
2012-01-23 11:20:00,35.83,35.84,35.69,35.73,20800.0,35.83,35.84,35.69,35.73,20800.0
2012-01-23 11:25:00,35.73,35.79,35.63,35.73,26300.0,35.73,35.79,35.63,35.73,26300.0
2012-01-23 11:30:00,35.73,35.76,35.67,35.68,30500.0,35.73,35.76,35.67,35.68,30500.0
2012-01-23 11:35:00,35.69,35.74,35.44,35.46,70700.0,35.69,35.74,35.44,35.46,70700.0
2012-01-23 11:40:00,35.48,35.6,35.31,35.31,67900.0,35.48,35.6,35.31,35.31,67900.0
2012-01-23 11:45:00,35.31,35.63,35.3,35.62,38500.0,35.31,35.63,35.3,35.62,38500.0
2012-01-23 11:50:00,35.62,35.65,35.54,35.55,18400.0,35.62,35.65,35.54,35.55,18400.0
2012-01-23 11:55:00,35.56,35.56,35.47,35.52,12500.0,35.56,35.56,35.47,35.52,12500.0
2012-01-23 12:00:00,35.52,35.52,35.38,35.41,17900.0,35.52,35.52,35.38,35.41,17900.0
2012-01-23 12:05:00,35.44,35.45,35.36,35.45,19300.0,35.44,35.45,35.36,35.45,19300.0
2012-01-23 12:10:00,35.46,35.47,35.25,35.27,27700.0,35.46,35.47,35.25,35.27,27700.0
2012-01-23 12:15:00,35.26,35.31,35.25,35.28,18400.0,35.26,35.31,35.25,35.28,18400.0
2012-01-23 12:20:00,35.3,35.33,35.23,35.3,26800.0,35.3,35.33,35.23,35.3,26800.0
2012-01-23 12:25:00,35.3,35.37,35.27,35.34,20300.0,35.3,35.37,35.27,35.34,20300.0
2012-01-23 12:30:00,35.34,35.57,35.34,35.57,26200.0,35.34,35.57,35.34,35.57,26200.0
2012-01-23 12:35:00,35.57,35.83,35.57,35.79,41000.0,35.57,35.83,35.57,35.79,41000.0
2012-01-23 12:40:00,35.78,35.83,35.77,35.82,4400.0,35.78,35.83,35.77,35.82,4400.0
2012-01-23 12:45:00,35.83,35.87,35.83,35.85,6800.0,35.83,35.87,35.83,35.85,6800.0
2012-01-23 12:50:00,35.86,35.91,35.86,35.9,7900.0,35.86,35.91,35.86,35.9,7900.0
2012-01-23 12:55:00,35.9,35.94,35.84,35.94,8200.0,35.9,35.94,35.84,35.94,8200.0
2012-01-23 13:00:00,35.93,35.95,35.92,35.93,6400.0,35.93,35.95,35.92,35.93,6400.0
2012-01-23 13:05:00,35.94,35.95,35.88,35.9,5300.0,35.94,35.95,35.88,35.9,5300.0
2012-01-23 13:10:00,35.89,35.93,35.88,35.92,9500.0,35.89,35.93,35.88,35.92,9500.0
2012-01-23 13:15:00,35.92,35.95,35.81,35.82,6800.0,35.92,35.95,35.81,35.82,6800.0
2012-01-23 13:20:00,35.83,35.86,35.77,35.83,9000.0,35.83,35.86,35.77,35.83,9000.0
2012-01-23 13:25:00,35.84,35.86,35.78,35.78,6100.0,35.84,35.86,35.78,35.78,6100.0
2012-01-23 13:30:00,35.78,35.94,35.78,35.87,33800.0,35.78,35.94,35.78,35.87,33800.0
2012-01-23 13:35:00,35.88,35.94,35.79,35.79,13800.0,35.88,35.94,35.79,35.79,13800.0
2012-01-23 13:40:00,35.82,35.83,35.79,35.79,5200.0,35.82,35.83,35.79,35.79,5200.0
2012-01-23 13:45:00,35.76,35.79,35.72,35.77,19900.0,35.76,35.79,35.72,35.77,19900.0
2012-01-23 13:50:00,35.78,35.78,35.7,35.76,18900.0,35.78,35.78,35.7,35.76,18900.0
2012-01-23 13:55:00,35.76,35.85,35.74,35.85,13700.0,35.76,35.85,35.74,35.85,13700.0
2012-01-23 14:00:00,35.86,35.9,35.84,35.88,17000.0,35.86,35.9,35.84,35.88,17000.0
2012-01-23 14:05:00,35.89,35.89,35.83,35.85,5600.0,35.89,35.89,35.83,35.85,5600.0
2012-01-23 14:10:00,35.85,35.86,35.81,35.81,5800.0,35.85,35.86,35.81,35.81,5800.0
2012-01-23 14:15:00,35.81,35.83,35.81,35.81,16300.0,35.81,35.83,35.81,35.81,16300.0
2012-01-23 14:20:00,35.81,35.82,35.81,35.82,9200.0,35.81,35.82,35.81,35.82,9200.0
2012-01-23 14:25:00,35.81,35.82,35.73,35.73,19400.0,35.81,35.82,35.73,35.73,19400.0
2012-01-23 14:30:00,35.73,35.76,35.66,35.66,27600.0,35.73,35.76,35.66,35.66,27600.0
2012-01-23 14:35:00,35.66,35.66,35.6,35.6,14600.0,35.66,35.66,35.6,35.6,14600.0
2012-01-23 14:40:00,35.59,35.61,35.57,35.58,15700.0,35.59,35.61,35.57,35.58,15700.0
2012-01-23 14:45:00,35.58,35.6,35.55,35.6,8000.0,35.58,35.6,35.55,35.6,8000.0
2012-01-23 14:50:00,35.6,35.62,35.59,35.62,15900.0,35.6,35.62,35.59,35.62,15900.0
2012-01-23 14:55:00,35.62,35.77,35.61,35.74,33800.0,35.62,35.77,35.61,35.74,33800.0
2012-01-23 15:00:00,35.74,35.79,35.73,35.78,16300.0,35.74,35.79,35.73,35.78,16300.0
2012-01-23 15:05:00,35.79,35.8,35.76,35.78,23200.0,35.79,35.8,35.76,35.78,23200.0
2012-01-23 15:10:00,35.79,35.82,35.79,35.81,12100.0,35.79,35.82,35.79,35.81,12100.0
2012-01-23 15:15:00,35.82,35.86,35.81,35.85,28600.0,35.82,35.86,35.81,35.85,28600.0
2012-01-23 15:20:00,35.86,35.94,35.84,35.93,22400.0,35.86,35.94,35.84,35.93,22400.0
2012-01-23 15:25:00,35.94,35.97,35.9,35.95,20200.0,35.94,35.97,35.9,35.95,20200.0
2012-01-23 15:30:00,35.94,35.95,35.83,35.85,26300.0,35.94,35.95,35.83,35.85,26300.0
2012-01-23 15:35:00,35.86,35.87,35.72,35.85,51400.0,35.86,35.87,35.72,35.85,51400.0
2012-01-23 15:40:00,35.85,35.94,35.85,35.92,18200.0,35.85,35.94,35.85,35.92,18200.0
2012-01-23 15:45:00,35.93,35.95,35.84,35.9,39400.0,35.93,35.95,35.84,35.9,39400.0
2012-01-23 15:50:00,35.91,35.95,35.87,35.9,41000.0,35.91,35.95,35.87,35.9,41000.0
2012-01-23 15:55:00,35.91,35.91,35.84,35.85,78900.0,35.91,35.91,35.84,35.85,78900.0
2012-01-24 09:30:00,35.8,35.8,35.42,35.48,75100.0,35.8,35.8,35.42,35.48,75100.0
2012-01-24 09:35:00,35.44,35.52,35.28,35.43,61100.0,35.44,35.52,35.28,35.43,61100.0
2012-01-24 09:40:00,35.43,35.49,35.37,35.42,25700.0,35.43,35.49,35.37,35.42,25700.0
2012-01-24 09:45:00,35.42,35.52,35.36,35.44,111600.0,35.42,35.52,35.36,35.44,111600.0
2012-01-24 09:50:00,35.42,35.45,35.23,35.4,33300.0,35.42,35.45,35.23,35.4,33300.0
2012-01-24 09:55:00,35.41,35.41,35.33,35.36,15700.0,35.41,35.41,35.33,35.36,15700.0
2012-01-24 10:00:00,35.35,35.4,35.22,35.25,56400.0,35.35,35.4,35.22,35.25,56400.0
2012-01-24 10:05:00,35.23,35.24,35.0,35.03,43000.0,35.23,35.24,35.0,35.03,43000.0
2012-01-24 10:10:00,35.02,35.24,35.0,35.23,21400.0,35.02,35.24,35.0,35.23,21400.0
2012-01-24 10:15:00,35.24,35.24,35.06,35.06,34400.0,35.24,35.24,35.06,35.06,34400.0
2012-01-24 10:20:00,35.04,35.06,35.0,35.05,52100.0,35.04,35.06,35.0,35.05,52100.0
2012-01-24 10:25:00,35.06,35.34,35.06,35.32,51100.0,35.06,35.34,35.06,35.32,51100.0
2012-01-24 10:30:00,35.32,35.55,35.27,35.55,79500.0,35.32,35.55,35.27,35.55,79500.0
2012-01-24 10:35:00,35.57,35.58,35.48,35.51,54500.0,35.57,35.58,35.48,35.51,54500.0
2012-01-24 10:40:00,35.54,35.69,35.48,35.68,62300.0,35.54,35.69,35.48,35.68,62300.0
2012-01-24 10:45:00,35.72,35.9,35.72,35.8,31200.0,35.72,35.9,35.72,35.8,31200.0
2012-01-24 10:50:00,35.8,35.83,35.75,35.81,63800.0,35.8,35.83,35.75,35.81,63800.0
2012-01-24 10:55:00,35.82,35.82,35.7,35.74,41800.0,35.82,35.82,35.7,35.74,41800.0
2012-01-24 11:00:00,35.74,35.76,35.59,35.65,28700.0,35.74,35.76,35.59,35.65,28700.0
2012-01-24 11:05:00,35.66,35.71,35.66,35.69,17300.0,35.66,35.71,35.66,35.69,17300.0
2012-01-24 11:10:00,35.69,35.75,35.66,35.74,24300.0,35.69,35.75,35.66,35.74,24300.0
2012-01-24 11:15:00,35.75,35.8,35.68,35.69,10100.0,35.75,35.8,35.68,35.69,10100.0
2012-01-24 11:20:00,35.69,35.69,35.58,35.6,19400.0,35.69,35.69,35.58,35.6,19400.0
2012-01-24 11:25:00,35.59,35.68,35.59,35.66,7400.0,35.59,35.68,35.59,35.66,7400.0
2012-01-24 11:30:00,35.69,35.71,35.66,35.7,8800.0,35.69,35.71,35.66,35.7,8800.0
2012-01-24 11:35:00,35.7,35.7,35.59,35.68,74000.0,35.7,35.7,35.59,35.68,74000.0
2012-01-24 11:40:00,35.68,35.77,35.66,35.75,6700.0,35.68,35.77,35.66,35.75,6700.0
2012-01-24 11:45:00,35.75,35.77,35.59,35.71,36000.0,35.75,35.77,35.59,35.71,36000.0
2012-01-24 11:50:00,35.69,35.7,35.58,35.62,16900.0,35.69,35.7,35.58,35.62,16900.0
2012-01-24 11:55:00,35.63,35.64,35.55,35.55,9900.0,35.63,35.64,35.55,35.55,9900.0
2012-01-24 12:00:00,35.58,35.7,35.57,35.69,24900.0,35.58,35.7,35.57,35.69,24900.0
2012-01-24 12:05:00,35.7,35.75,35.65,35.74,39900.0,35.7,35.75,35.65,35.74,39900.0
2012-01-24 12:10:00,35.78,35.79,35.66,35.76,28100.0,35.78,35.79,35.66,35.76,28100.0
2012-01-24 12:15:00,35.78,35.79,35.71,35.75,19000.0,35.78,35.79,35.71,35.75,19000.0
2012-01-24 12:20:00,35.74,35.85,35.73,35.85,13800.0,35.74,35.85,35.73,35.85,13800.0
2012-01-24 12:25:00,35.86,35.89,35.84,35.86,16800.0,35.86,35.89,35.84,35.86,16800.0
2012-01-24 12:30:00,35.87,35.89,35.85,35.86,18800.0,35.87,35.89,35.85,35.86,18800.0
2012-01-24 12:35:00,35.87,35.9,35.84,35.89,6200.0,35.87,35.9,35.84,35.89,6200.0
2012-01-24 12:40:00,35.89,35.91,35.85,35.88,11900.0,35.89,35.91,35.85,35.88,11900.0
2012-01-24 12:45:00,35.89,35.89,35.69,35.69,16200.0,35.89,35.89,35.69,35.69,16200.0
2012-01-24 12:50:00,35.71,35.75,35.68,35.71,9400.0,35.71,35.75,35.68,35.71,9400.0
2012-01-24 12:55:00,35.72,35.75,35.67,35.68,35300.0,35.72,35.75,35.67,35.68,35300.0
2012-01-24 13:00:00,35.68,35.7,35.58,35.62,11300.0,35.68,35.7,35.58,35.62,11300.0
2012-01-24 13:05:00,35.65,35.65,35.52,35.55,30100.0,35.65,35.65,35.52,35.55,30100.0
2012-01-24 13:10:00,35.56,35.56,35.46,35.53,36700.0,35.56,35.56,35.46,35.53,36700.0
2012-01-24 13:15:00,35.53,35.57,35.37,35.52,155100.0,35.53,35.57,35.37,35.52,155100.0
2012-01-24 13:20:00,35.54,35.56,35.37,35.41,43500.0,35.54,35.56,35.37,35.41,43500.0
2012-01-24 13:25:00,35.42,35.46,35.38,35.41,14300.0,35.42,35.46,35.38,35.41,14300.0
2012-01-24 13:30:00,35.41,35.49,35.41,35.45,18600.0,35.41,35.49,35.41,35.45,18600.0
2012-01-24 13:35:00,35.46,35.49,35.36,35.36,14500.0,35.46,35.49,35.36,35.36,14500.0
2012-01-24 13:40:00,35.36,35.38,35.32,35.33,29300.0,35.36,35.38,35.32,35.33,29300.0
2012-01-24 13:45:00,35.33,35.45,35.33,35.43,21400.0,35.33,35.45,35.33,35.43,21400.0
2012-01-24 13:50:00,35.43,35.45,35.43,35.45,15500.0,35.43,35.45,35.43,35.45,15500.0
2012-01-24 13:55:00,35.45,35.45,35.41,35.44,26200.0,35.45,35.45,35.41,35.44,26200.0
2012-01-24 14:00:00,35.45,35.51,35.44,35.46,32600.0,35.45,35.51,35.44,35.46,32600.0
2012-01-24 14:05:00,35.47,35.48,35.45,35.47,14900.0,35.47,35.48,35.45,35.47,14900.0
2012-01-24 14:10:00,35.48,35.5,35.45,35.45,16700.0,35.48,35.5,35.45,35.45,16700.0
2012-01-24 14:15:00,35.44,35.47,35.38,35.38,13500.0,35.44,35.47,35.38,35.38,13500.0
2012-01-24 14:20:00,35.4,35.4,35.29,35.35,10100.0,35.4,35.4,35.29,35.35,10100.0
2012-01-24 14:25:00,35.36,35.37,35.3,35.34,18700.0,35.36,35.37,35.3,35.34,18700.0
2012-01-24 14:30:00,35.34,35.35,35.22,35.23,16000.0,35.34,35.35,35.22,35.23,16000.0
2012-01-24 14:35:00,35.23,35.24,35.17,35.19,41600.0,35.23,35.24,35.17,35.19,41600.0
2012-01-24 14:40:00,35.2,35.26,35.19,35.21,50200.0,35.2,35.26,35.19,35.21,50200.0
2012-01-24 14:45:00,35.2,35.28,35.2,35.25,31500.0,35.2,35.28,35.2,35.25,31500.0
2012-01-24 14:50:00,35.25,35.27,35.13,35.15,23900.0,35.25,35.27,35.13,35.15,23900.0
2012-01-24 14:55:00,35.16,35.18,35.13,35.16,30300.0,35.16,35.18,35.13,35.16,30300.0
2012-01-24 15:00:00,35.16,35.25,35.16,35.19,30200.0,35.16,35.25,35.16,35.19,30200.0
2012-01-24 15:05:00,35.18,35.19,35.09,35.13,67100.0,35.18,35.19,35.09,35.13,67100.0
2012-01-24 15:10:00,35.13,35.13,35.07,35.11,57900.0,35.13,35.13,35.07,35.11,57900.0
2012-01-24 15:15:00,35.12,35.13,35.1,35.11,44100.0,35.12,35.13,35.1,35.11,44100.0
2012-01-24 15:20:00,35.11,35.13,35.11,35.12,47300.0,35.11,35.13,35.11,35.12,47300.0
2012-01-24 15:25:00,35.12,35.15,35.09,35.09,29500.0,35.12,35.15,35.09,35.09,29500.0
2012-01-24 15:30:00,35.1,35.11,35.03,35.06,40800.0,35.1,35.11,35.03,35.06,40800.0
2012-01-24 15:35:00,35.07,35.11,35.02,35.05,55000.0,35.07,35.11,35.02,35.05,55000.0
2012-01-24 15:40:00,35.04,35.05,34.97,35.0,53500.0,35.04,35.05,34.97,35.0,53500.0
2012-01-24 15:45:00,35.0,35.03,34.93,35.01,79400.0,35.0,35.03,34.93,35.01,79400.0
2012-01-24 15:50:00,35.0,35.03,34.97,34.99,101500.0,35.0,35.03,34.97,34.99,101500.0
2012-01-24 15:55:00,35.0,35.0,34.91,34.98,196600.0,35.0,35.0,34.91,34.98,196600.0
2012-01-25 09:30:00,35.19,35.4,35.16,35.22,80700.0,35.19,35.4,35.16,35.22,80700.0
2012-01-25 09:35:00,35.24,35.27,35.1,35.15,15700.0,35.24,35.27,35.1,35.15,15700.0
2012-01-25 09:40:00,35.16,35.16,35.05,35.07,55400.0,35.16,35.16,35.05,35.07,55400.0
2012-01-25 09:45:00,35.07,35.11,35.0,35.07,43400.0,35.07,35.11,35.0,35.07,43400.0
2012-01-25 09:50:00,35.07,35.2,35.02,35.18,29500.0,35.07,35.2,35.02,35.18,29500.0
2012-01-25 09:55:00,35.18,35.31,35.18,35.27,51600.0,35.18,35.31,35.18,35.27,51600.0
2012-01-25 10:00:00,35.27,35.31,35.24,35.26,23700.0,35.27,35.31,35.24,35.26,23700.0
2012-01-25 10:05:00,35.29,35.31,35.17,35.18,33300.0,35.29,35.31,35.17,35.18,33300.0
2012-01-25 10:10:00,35.18,35.27,35.17,35.22,26900.0,35.18,35.27,35.17,35.22,26900.0
2012-01-25 10:15:00,35.22,35.27,35.19,35.21,50500.0,35.22,35.27,35.19,35.21,50500.0
2012-01-25 10:20:00,35.21,35.22,35.11,35.14,26300.0,35.21,35.22,35.11,35.14,26300.0
2012-01-25 10:25:00,35.14,35.15,35.01,35.05,36000.0,35.14,35.15,35.01,35.05,36000.0
2012-01-25 10:30:00,35.05,35.13,35.02,35.04,17000.0,35.05,35.13,35.02,35.04,17000.0
2012-01-25 10:35:00,35.01,35.04,34.88,34.93,17400.0,35.01,35.04,34.88,34.93,17400.0
2012-01-25 10:40:00,34.93,34.94,34.72,34.79,46000.0,34.93,34.94,34.72,34.79,46000.0
2012-01-25 10:45:00,34.79,34.88,34.78,34.88,31700.0,34.79,34.88,34.78,34.88,31700.0
2012-01-25 10:50:00,34.86,35.02,34.86,35.02,34000.0,34.86,35.02,34.86,35.02,34000.0
2012-01-25 10:55:00,35.02,35.27,35.02,35.25,26700.0,35.02,35.27,35.02,35.25,26700.0
2012-01-25 11:00:00,35.25,35.25,35.15,35.16,17900.0,35.25,35.25,35.15,35.16,17900.0
2012-01-25 11:05:00,35.17,35.22,35.16,35.2,13200.0,35.17,35.22,35.16,35.2,13200.0
2012-01-25 11:10:00,35.2,35.21,35.09,35.11,18200.0,35.2,35.21,35.09,35.11,18200.0
2012-01-25 11:15:00,35.12,35.18,35.06,35.14,45300.0,35.12,35.18,35.06,35.14,45300.0
2012-01-25 11:20:00,35.14,35.34,35.14,35.27,60000.0,35.14,35.34,35.14,35.27,60000.0
2012-01-25 11:25:00,35.27,35.29,35.25,35.27,14900.0,35.27,35.29,35.25,35.27,14900.0
2012-01-25 11:30:00,35.27,35.37,35.27,35.37,37400.0,35.27,35.37,35.27,35.37,37400.0
2012-01-25 11:35:00,35.37,35.38,35.36,35.37,20400.0,35.37,35.38,35.36,35.37,20400.0
2012-01-25 11:40:00,35.36,35.37,35.33,35.33,22400.0,35.36,35.37,35.33,35.33,22400.0
2012-01-25 11:45:00,35.33,35.35,35.31,35.33,19800.0,35.33,35.35,35.31,35.33,19800.0
2012-01-25 11:50:00,35.33,35.35,35.3,35.34,21200.0,35.33,35.35,35.3,35.34,21200.0
2012-01-25 11:55:00,35.34,35.37,35.34,35.37,19400.0,35.34,35.37,35.34,35.37,19400.0
2012-01-25 12:00:00,35.37,35.37,35.34,35.37,36000.0,35.37,35.37,35.34,35.37,36000.0
2012-01-25 12:05:00,35.37,35.37,35.25,35.25,28100.0,35.37,35.37,35.25,35.25,28100.0
2012-01-25 12:10:00,35.26,35.34,35.25,35.34,20100.0,35.26,35.34,35.25,35.34,20100.0
2012-01-25 12:15:00,35.34,35.38,35.27,35.32,21300.0,35.34,35.38,35.27,35.32,21300.0
2012-01-25 12:20:00,35.34,35.35,35.29,35.35,12100.0,35.34,35.35,35.29,35.35,12100.0
2012-01-25 12:25:00,35.35,35.38,35.29,35.35,23600.0,35.35,35.38,35.29,35.35,23600.0
2012-01-25 12:30:00,35.35,35.42,35.32,35.4,15800.0,35.35,35.42,35.32,35.4,15800.0
2012-01-25 12:35:00,35.45,35.47,35.41,35.45,51000.0,35.45,35.47,35.41,35.45,51000.0
2012-01-25 12:40:00,35.46,35.46,35.42,35.44,8000.0,35.46,35.46,35.42,35.44,8000.0
2012-01-25 12:45:00,35.43,35.46,35.42,35.42,70500.0,35.43,35.46,35.42,35.42,70500.0
2012-01-25 12:50:00,35.42,35.48,35.42,35.47,30400.0,35.42,35.48,35.42,35.47,30400.0
2012-01-25 12:55:00,35.47,35.47,35.33,35.37,20300.0,35.47,35.47,35.33,35.37,20300.0
2012-01-25 13:00:00,35.36,35.48,35.36,35.46,15500.0,35.36,35.48,35.36,35.46,15500.0
2012-01-25 13:05:00,35.47,35.49,35.45,35.45,31400.0,35.47,35.49,35.45,35.45,31400.0
2012-01-25 13:10:00,35.45,35.47,35.42,35.46,19200.0,35.45,35.47,35.42,35.46,19200.0
2012-01-25 13:15:00,35.47,35.5,35.42,35.44,111100.0,35.47,35.5,35.42,35.44,111100.0
2012-01-25 13:20:00,35.44,35.49,35.43,35.46,53700.0,35.44,35.49,35.43,35.46,53700.0
2012-01-25 13:25:00,35.46,35.48,35.44,35.47,28200.0,35.46,35.48,35.44,35.47,28200.0
2012-01-25 13:30:00,35.49,35.54,35.48,35.51,27700.0,35.49,35.54,35.48,35.51,27700.0
2012-01-25 13:35:00,35.51,35.55,35.5,35.55,13100.0,35.51,35.55,35.5,35.55,13100.0
2012-01-25 13:40:00,35.54,35.57,35.52,35.54,14100.0,35.54,35.57,35.52,35.54,14100.0
2012-01-25 13:45:00,35.54,35.57,35.52,35.54,28600.0,35.54,35.57,35.52,35.54,28600.0
2012-01-25 13:50:00,35.53,35.6,35.52,35.59,21700.0,35.53,35.6,35.52,35.59,21700.0
2012-01-25 13:55:00,35.59,35.65,35.55,35.63,47600.0,35.59,35.65,35.55,35.63,47600.0
2012-01-25 14:00:00,35.62,35.66,35.55,35.66,43200.0,35.62,35.66,35.55,35.66,43200.0
2012-01-25 14:05:00,35.65,35.67,35.62,35.64,26400.0,35.65,35.67,35.62,35.64,26400.0
2012-01-25 14:10:00,35.65,35.7,35.64,35.69,25700.0,35.65,35.7,35.64,35.69,25700.0
2012-01-25 14:15:00,35.69,35.73,35.68,35.7,17800.0,35.69,35.73,35.68,35.7,17800.0
2012-01-25 14:20:00,35.7,35.72,35.56,35.59,27600.0,35.7,35.72,35.56,35.59,27600.0
2012-01-25 14:25:00,35.59,35.59,35.5,35.51,12000.0,35.59,35.59,35.5,35.51,12000.0
2012-01-25 14:30:00,35.5,35.52,35.5,35.51,28100.0,35.5,35.52,35.5,35.51,28100.0
2012-01-25 14:35:00,35.52,35.52,35.41,35.48,25300.0,35.52,35.52,35.41,35.48,25300.0
2012-01-25 14:40:00,35.48,35.5,35.45,35.5,11100.0,35.48,35.5,35.45,35.5,11100.0
2012-01-25 14:45:00,35.5,35.53,35.44,35.51,29200.0,35.5,35.53,35.44,35.51,29200.0
2012-01-25 14:50:00,35.52,35.53,35.47,35.52,33900.0,35.52,35.53,35.47,35.52,33900.0
2012-01-25 14:55:00,35.51,35.51,35.36,35.39,53100.0,35.51,35.51,35.36,35.39,53100.0
2012-01-25 15:00:00,35.39,35.42,35.33,35.34,39200.0,35.39,35.42,35.33,35.34,39200.0
2012-01-25 15:05:00,35.34,35.41,35.3,35.4,17200.0,35.34,35.41,35.3,35.4,17200.0
2012-01-25 15:10:00,35.4,35.43,35.28,35.38,41200.0,35.4,35.43,35.28,35.38,41200.0
2012-01-25 15:15:00,35.4,35.42,35.38,35.4,17600.0,35.4,35.42,35.38,35.4,17600.0
2012-01-25 15:20:00,35.4,35.4,35.29,35.36,30600.0,35.4,35.4,35.29,35.36,30600.0
2012-01-25 15:25:00,35.35,35.44,35.33,35.4,32800.0,35.35,35.44,35.33,35.4,32800.0
2012-01-25 15:30:00,35.4,35.5,35.4,35.5,50900.0,35.4,35.5,35.4,35.5,50900.0
2012-01-25 15:35:00,35.5,35.51,35.43,35.45,50400.0,35.5,35.51,35.43,35.45,50400.0
2012-01-25 15:40:00,35.45,35.47,35.42,35.45,45500.0,35.45,35.47,35.42,35.45,45500.0
2012-01-25 15:45:00,35.47,35.51,35.45,35.5,90500.0,35.47,35.51,35.45,35.5,90500.0
2012-01-25 15:50:00,35.5,35.56,35.45,35.45,135200.0,35.5,35.56,35.45,35.45,135200.0
2012-01-25 15:55:00,35.45,35.48,35.36,35.45,155500.0,35.45,35.48,35.36,35.45,155500.0
2012-01-26 09:30:00,35.42,35.91,35.12,35.7,105700.0,35.42,35.91,35.12,35.7,105700.0
2012-01-26 09:35:00,35.78,35.91,35.66,35.77,36700.0,35.78,35.91,35.66,35.77,36700.0
2012-01-26 09:40:00,35.74,35.85,35.74,35.84,20600.0,35.74,35.85,35.74,35.84,20600.0
2012-01-26 09:45:00,35.82,35.85,35.78,35.83,28500.0,35.82,35.85,35.78,35.83,28500.0
2012-01-26 09:50:00,35.84,35.85,35.77,35.82,23000.0,35.84,35.85,35.77,35.82,23000.0
2012-01-26 09:55:00,35.82,35.97,35.81,35.87,62400.0,35.82,35.97,35.81,35.87,62400.0
2012-01-26 10:00:00,35.84,35.84,35.65,35.76,26800.0,35.84,35.84,35.65,35.76,26800.0
2012-01-26 10:05:00,35.77,35.77,35.44,35.44,27000.0,35.77,35.77,35.44,35.44,27000.0
2012-01-26 10:10:00,35.45,35.55,35.42,35.46,23700.0,35.45,35.55,35.42,35.46,23700.0
2012-01-26 10:15:00,35.47,35.71,35.45,35.71,32200.0,35.47,35.71,35.45,35.71,32200.0
2012-01-26 10:20:00,35.7,35.75,35.64,35.66,16400.0,35.7,35.75,35.64,35.66,16400.0
2012-01-26 10:25:00,35.66,35.73,35.65,35.66,19200.0,35.66,35.73,35.65,35.66,19200.0
2012-01-26 10:30:00,35.65,35.66,35.58,35.61,14900.0,35.65,35.66,35.58,35.61,14900.0
2012-01-26 10:35:00,35.63,35.69,35.56,35.63,48100.0,35.63,35.69,35.56,35.63,48100.0
2012-01-26 10:40:00,35.59,35.66,35.58,35.63,39100.0,35.59,35.66,35.58,35.63,39100.0
2012-01-26 10:45:00,35.62,35.63,35.51,35.52,21500.0,35.62,35.63,35.51,35.52,21500.0
2012-01-26 10:50:00,35.5,35.59,35.45,35.56,10000.0,35.5,35.59,35.45,35.56,10000.0
2012-01-26 10:55:00,35.56,35.65,35.53,35.57,32000.0,35.56,35.65,35.53,35.57,32000.0
2012-01-26 11:00:00,35.55,35.59,35.5,35.51,12400.0,35.55,35.59,35.5,35.51,12400.0
2012-01-26 11:05:00,35.52,35.58,35.4,35.55,26600.0,35.52,35.58,35.4,35.55,26600.0
2012-01-26 11:10:00,35.55,35.57,35.48,35.56,23000.0,35.55,35.57,35.48,35.56,23000.0
2012-01-26 11:15:00,35.57,35.64,35.52,35.54,9500.0,35.57,35.64,35.52,35.54,9500.0
2012-01-26 11:20:00,35.54,35.58,35.54,35.54,4700.0,35.54,35.58,35.54,35.54,4700.0
2012-01-26 11:25:00,35.6,35.62,35.59,35.6,5200.0,35.6,35.62,35.59,35.6,5200.0
2012-01-26 11:30:00,35.6,35.65,35.55,35.61,10000.0,35.6,35.65,35.55,35.61,10000.0
2012-01-26 11:35:00,35.6,35.67,35.59,35.63,9200.0,35.6,35.67,35.59,35.63,9200.0
2012-01-26 11:40:00,35.64,35.68,35.61,35.63,4100.0,35.64,35.68,35.61,35.63,4100.0
2012-01-26 11:45:00,35.63,35.64,35.6,35.61,3500.0,35.63,35.64,35.6,35.61,3500.0
2012-01-26 11:50:00,35.61,35.61,35.53,35.6,9400.0,35.61,35.61,35.53,35.6,9400.0
2012-01-26 11:55:00,35.62,35.63,35.58,35.58,3800.0,35.62,35.63,35.58,35.58,3800.0
2012-01-26 12:00:00,35.59,35.63,35.59,35.63,4500.0,35.59,35.63,35.59,35.63,4500.0
2012-01-26 12:05:00,35.64,35.65,35.61,35.63,6000.0,35.64,35.65,35.61,35.63,6000.0
2012-01-26 12:10:00,35.61,35.68,35.59,35.59,11000.0,35.61,35.68,35.59,35.59,11000.0
2012-01-26 12:15:00,35.59,35.59,35.5,35.55,5300.0,35.59,35.59,35.5,35.55,5300.0
2012-01-26 12:20:00,35.54,35.58,35.52,35.55,3300.0,35.54,35.58,35.52,35.55,3300.0
2012-01-26 12:25:00,35.56,35.59,35.52,35.53,8400.0,35.56,35.59,35.52,35.53,8400.0
2012-01-26 12:30:00,35.52,35.52,35.48,35.5,4700.0,35.52,35.52,35.48,35.5,4700.0
2012-01-26 12:35:00,35.5,35.52,35.49,35.52,6700.0,35.5,35.52,35.49,35.52,6700.0
2012-01-26 12:40:00,35.51,35.53,35.46,35.5,7600.0,35.51,35.53,35.46,35.5,7600.0
2012-01-26 12:45:00,35.5,35.51,35.48,35.49,2200.0,35.5,35.51,35.48,35.49,2200.0
2012-01-26 12:50:00,35.49,35.59,35.49,35.56,8100.0,35.49,35.59,35.49,35.56,8100.0
2012-01-26 12:55:00,35.56,35.62,35.55,35.6,10700.0,35.56,35.62,35.55,35.6,10700.0
2012-01-26 13:00:00,35.59,35.65,35.59,35.61,24900.0,35.59,35.65,35.59,35.61,24900.0
2012-01-26 13:05:00,35.61,35.61,35.58,35.6,6700.0,35.61,35.61,35.58,35.6,6700.0
2012-01-26 13:10:00,35.59,35.61,35.56,35.59,6600.0,35.59,35.61,35.56,35.59,6600.0
2012-01-26 13:15:00,35.58,35.58,35.5,35.51,8600.0,35.58,35.58,35.5,35.51,8600.0
2012-01-26 13:20:00,35.51,35.53,35.46,35.51,11500.0,35.51,35.53,35.46,35.51,11500.0
2012-01-26 13:25:00,35.5,35.5,35.39,35.41,18500.0,35.5,35.5,35.39,35.41,18500.0
2012-01-26 13:30:00,35.41,35.51,35.3,35.51,11200.0,35.41,35.51,35.3,35.51,11200.0
2012-01-26 13:35:00,35.52,35.52,35.36,35.42,21900.0,35.52,35.52,35.36,35.42,21900.0
2012-01-26 13:40:00,35.42,35.43,35.31,35.36,21300.0,35.42,35.43,35.31,35.36,21300.0
2012-01-26 13:45:00,35.37,35.46,35.37,35.44,38900.0,35.37,35.46,35.37,35.44,38900.0
2012-01-26 13:50:00,35.45,35.54,35.42,35.52,34700.0,35.45,35.54,35.42,35.52,34700.0
2012-01-26 13:55:00,35.51,35.55,35.51,35.53,9200.0,35.51,35.55,35.51,35.53,9200.0
2012-01-26 14:00:00,35.52,35.55,35.5,35.55,14200.0,35.52,35.55,35.5,35.55,14200.0
2012-01-26 14:05:00,35.56,35.58,35.52,35.58,10600.0,35.56,35.58,35.52,35.58,10600.0
2012-01-26 14:10:00,35.58,35.61,35.55,35.61,14600.0,35.58,35.61,35.55,35.61,14600.0
2012-01-26 14:15:00,35.61,35.65,35.55,35.65,13900.0,35.61,35.65,35.55,35.65,13900.0
2012-01-26 14:20:00,35.64,35.64,35.53,35.6,15000.0,35.64,35.64,35.53,35.6,15000.0
2012-01-26 14:25:00,35.6,35.69,35.56,35.61,15000.0,35.6,35.69,35.56,35.61,15000.0
2012-01-26 14:30:00,35.62,35.67,35.61,35.64,16900.0,35.62,35.67,35.61,35.64,16900.0
2012-01-26 14:35:00,35.65,35.65,35.52,35.56,14300.0,35.65,35.65,35.52,35.56,14300.0
2012-01-26 14:40:00,35.57,35.59,35.49,35.54,28300.0,35.57,35.59,35.49,35.54,28300.0
2012-01-26 14:45:00,35.53,35.57,35.5,35.52,13100.0,35.53,35.57,35.5,35.52,13100.0
2012-01-26 14:50:00,35.52,35.57,35.51,35.55,25500.0,35.52,35.57,35.51,35.55,25500.0
2012-01-26 14:55:00,35.55,35.55,35.5,35.51,20400.0,35.55,35.55,35.5,35.51,20400.0
2012-01-26 15:00:00,35.51,35.53,35.46,35.51,27400.0,35.51,35.53,35.46,35.51,27400.0
2012-01-26 15:05:00,35.5,35.53,35.47,35.53,21000.0,35.5,35.53,35.47,35.53,21000.0
2012-01-26 15:10:00,35.53,35.57,35.5,35.54,24600.0,35.53,35.57,35.5,35.54,24600.0
2012-01-26 15:15:00,35.55,35.59,35.53,35.58,23300.0,35.55,35.59,35.53,35.58,23300.0
2012-01-26 15:20:00,35.58,35.58,35.53,35.55,21900.0,35.58,35.58,35.53,35.55,21900.0
2012-01-26 15:25:00,35.54,35.58,35.51,35.52,19300.0,35.54,35.58,35.51,35.52,19300.0
2012-01-26 15:30:00,35.52,35.54,35.5,35.52,18100.0,35.52,35.54,35.5,35.52,18100.0
2012-01-26 15:35:00,35.51,35.57,35.45,35.57,49400.0,35.51,35.57,35.45,35.57,49400.0
2012-01-26 15:40:00,35.57,35.66,35.56,35.65,54400.0,35.57,35.66,35.56,35.65,54400.0
2012-01-26 15:45:00,35.66,35.76,35.66,35.74,65000.0,35.66,35.76,35.66,35.74,65000.0
2012-01-26 15:50:00,35.73,35.74,35.68,35.69,64900.0,35.73,35.74,35.68,35.69,64900.0
2012-01-26 15:55:00,35.69,35.75,35.68,35.71,109800.0,35.69,35.75,35.68,35.71,109800.0
2012-01-27 09:30:00,35.46,35.52,35.42,35.48,47100.0,35.46,35.52,35.42,35.48,47100.0
2012-01-27 09:35:00,35.54,35.74,35.48,35.69,24700.0,35.54,35.74,35.48,35.69,24700.0
2012-01-27 09:40:00,35.67,36.12,35.67,36.0,36000.0,35.67,36.12,35.67,36.0,36000.0
2012-01-27 09:45:00,35.98,36.07,35.9,35.95,40900.0,35.98,36.07,35.9,35.95,40900.0
2012-01-27 09:50:00,35.95,36.02,35.76,35.76,15700.0,35.95,36.02,35.76,35.76,15700.0
2012-01-27 09:55:00,35.75,35.88,35.73,35.81,14500.0,35.75,35.88,35.73,35.81,14500.0
2012-01-27 10:00:00,35.82,35.82,35.57,35.62,15200.0,35.82,35.82,35.57,35.62,15200.0
2012-01-27 10:05:00,35.61,35.62,35.5,35.59,18100.0,35.61,35.62,35.5,35.59,18100.0
2012-01-27 10:10:00,35.55,35.6,35.38,35.48,26900.0,35.55,35.6,35.38,35.48,26900.0
2012-01-27 10:15:00,35.51,35.73,35.46,35.63,18800.0,35.51,35.73,35.46,35.63,18800.0
2012-01-27 10:20:00,35.57,35.68,35.54,35.63,16000.0,35.57,35.68,35.54,35.63,16000.0
2012-01-27 10:25:00,35.64,35.71,35.61,35.69,10300.0,35.64,35.71,35.61,35.69,10300.0
2012-01-27 10:30:00,35.69,35.81,35.68,35.71,12700.0,35.69,35.81,35.68,35.71,12700.0
2012-01-27 10:35:00,35.72,35.8,35.72,35.77,8100.0,35.72,35.8,35.72,35.77,8100.0
2012-01-27 10:40:00,35.76,35.9,35.7,35.89,36500.0,35.76,35.9,35.7,35.89,36500.0
2012-01-27 10:45:00,35.87,35.87,35.79,35.8,13800.0,35.87,35.87,35.79,35.8,13800.0
2012-01-27 10:50:00,35.81,35.82,35.74,35.77,14100.0,35.81,35.82,35.74,35.77,14100.0
2012-01-27 10:55:00,35.78,35.8,35.74,35.78,18300.0,35.78,35.8,35.74,35.78,18300.0
2012-01-27 11:00:00,35.78,35.84,35.71,35.78,10300.0,35.78,35.84,35.71,35.78,10300.0
2012-01-27 11:05:00,35.8,35.81,35.72,35.8,33400.0,35.8,35.81,35.72,35.8,33400.0
2012-01-27 11:10:00,35.8,35.82,35.7,35.75,52300.0,35.8,35.82,35.7,35.75,52300.0
2012-01-27 11:15:00,35.75,35.82,35.73,35.77,16600.0,35.75,35.82,35.73,35.77,16600.0
2012-01-27 11:20:00,35.76,35.94,35.7,35.93,25000.0,35.76,35.94,35.7,35.93,25000.0
2012-01-27 11:25:00,35.94,36.02,35.92,36.02,24100.0,35.94,36.02,35.92,36.02,24100.0
2012-01-27 11:30:00,36.02,36.05,35.98,36.04,18200.0,36.02,36.05,35.98,36.04,18200.0
2012-01-27 11:35:00,36.05,36.06,36.03,36.06,7500.0,36.05,36.06,36.03,36.06,7500.0
2012-01-27 11:40:00,36.06,36.06,35.96,35.96,19300.0,36.06,36.06,35.96,35.96,19300.0
2012-01-27 11:45:00,35.94,36.0,35.91,35.92,14800.0,35.94,36.0,35.91,35.92,14800.0
2012-01-27 11:50:00,35.93,35.93,35.89,35.91,8300.0,35.93,35.93,35.89,35.91,8300.0
2012-01-27 11:55:00,35.91,35.93,35.84,35.88,17500.0,35.91,35.93,35.84,35.88,17500.0
2012-01-27 12:00:00,35.88,35.91,35.86,35.87,12500.0,35.88,35.91,35.86,35.87,12500.0
2012-01-27 12:05:00,35.87,35.89,35.73,35.77,20800.0,35.87,35.89,35.73,35.77,20800.0
2012-01-27 12:10:00,35.76,35.81,35.75,35.8,14400.0,35.76,35.81,35.75,35.8,14400.0
2012-01-27 12:15:00,35.8,35.83,35.75,35.79,22100.0,35.8,35.83,35.75,35.79,22100.0
2012-01-27 12:20:00,35.79,35.79,35.74,35.76,11300.0,35.79,35.79,35.74,35.76,11300.0
2012-01-27 12:25:00,35.76,35.76,35.58,35.61,53600.0,35.76,35.76,35.58,35.61,53600.0
2012-01-27 12:30:00,35.61,35.72,35.61,35.7,8300.0,35.61,35.72,35.61,35.7,8300.0
2012-01-27 12:35:00,35.72,35.78,35.7,35.71,16400.0,35.72,35.78,35.7,35.71,16400.0
2012-01-27 12:40:00,35.71,35.76,35.67,35.69,33100.0,35.71,35.76,35.67,35.69,33100.0
2012-01-27 12:45:00,35.69,35.75,35.64,35.66,48600.0,35.69,35.75,35.64,35.66,48600.0
2012-01-27 12:50:00,35.66,35.74,35.65,35.68,13800.0,35.66,35.74,35.65,35.68,13800.0
2012-01-27 12:55:00,35.68,35.76,35.65,35.69,15400.0,35.68,35.76,35.65,35.69,15400.0
2012-01-27 13:00:00,35.7,35.83,35.69,35.83,12500.0,35.7,35.83,35.69,35.83,12500.0
2012-01-27 13:05:00,35.8,35.89,35.77,35.88,9200.0,35.8,35.89,35.77,35.88,9200.0
2012-01-27 13:10:00,35.88,35.93,35.77,35.8,48000.0,35.88,35.93,35.77,35.8,48000.0
2012-01-27 13:15:00,35.81,35.86,35.76,35.78,34700.0,35.81,35.86,35.76,35.78,34700.0
2012-01-27 13:20:00,35.77,35.79,35.72,35.73,10200.0,35.77,35.79,35.72,35.73,10200.0
2012-01-27 13:25:00,35.74,35.76,35.73,35.75,10300.0,35.74,35.76,35.73,35.75,10300.0
2012-01-27 13:30:00,35.75,35.75,35.71,35.75,18000.0,35.75,35.75,35.71,35.75,18000.0
2012-01-27 13:35:00,35.75,35.8,35.71,35.79,16400.0,35.75,35.8,35.71,35.79,16400.0
2012-01-27 13:40:00,35.79,35.84,35.71,35.74,25700.0,35.79,35.84,35.71,35.74,25700.0
2012-01-27 13:45:00,35.76,35.79,35.68,35.71,42800.0,35.76,35.79,35.68,35.71,42800.0
2012-01-27 13:50:00,35.69,35.85,35.69,35.85,13500.0,35.69,35.85,35.69,35.85,13500.0
2012-01-27 13:55:00,35.85,35.87,35.81,35.86,10300.0,35.85,35.87,35.81,35.86,10300.0
2012-01-27 14:00:00,35.86,35.9,35.83,35.85,13000.0,35.86,35.9,35.83,35.85,13000.0
2012-01-27 14:05:00,35.85,35.85,35.75,35.78,31600.0,35.85,35.85,35.75,35.78,31600.0
2012-01-27 14:10:00,35.77,35.83,35.76,35.82,14600.0,35.77,35.83,35.76,35.82,14600.0
2012-01-27 14:15:00,35.83,35.9,35.82,35.89,10200.0,35.83,35.9,35.82,35.89,10200.0
2012-01-27 14:20:00,35.89,35.9,35.85,35.86,109700.0,35.89,35.9,35.85,35.86,109700.0
2012-01-27 14:25:00,35.86,35.87,35.82,35.82,20500.0,35.86,35.87,35.82,35.82,20500.0
2012-01-27 14:30:00,35.84,35.84,35.76,35.79,31500.0,35.84,35.84,35.76,35.79,31500.0
2012-01-27 14:35:00,35.79,35.8,35.77,35.8,21500.0,35.79,35.8,35.77,35.8,21500.0
2012-01-27 14:40:00,35.8,35.8,35.72,35.77,46800.0,35.8,35.8,35.72,35.77,46800.0
2012-01-27 14:45:00,35.78,35.84,35.73,35.84,23700.0,35.78,35.84,35.73,35.84,23700.0
2012-01-27 14:50:00,35.84,35.85,35.81,35.84,16100.0,35.84,35.85,35.81,35.84,16100.0
2012-01-27 14:55:00,35.84,35.84,35.8,35.84,15300.0,35.84,35.84,35.8,35.84,15300.0
2012-01-27 15:00:00,35.84,35.88,35.8,35.8,22100.0,35.84,35.88,35.8,35.8,22100.0
2012-01-27 15:05:00,35.79,35.84,35.76,35.81,39400.0,35.79,35.84,35.76,35.81,39400.0
2012-01-27 15:10:00,35.82,35.83,35.76,35.78,61900.0,35.82,35.83,35.76,35.78,61900.0
2012-01-27 15:15:00,35.78,35.89,35.78,35.83,101000.0,35.78,35.89,35.78,35.83,101000.0
2012-01-27 15:20:00,35.83,36.01,35.83,35.94,40700.0,35.83,36.01,35.83,35.94,40700.0
2012-01-27 15:25:00,35.94,36.08,35.94,36.05,19900.0,35.94,36.08,35.94,36.05,19900.0
2012-01-27 15:30:00,36.04,36.08,36.03,36.05,17100.0,36.04,36.08,36.03,36.05,17100.0
2012-01-27 15:35:00,36.06,36.11,36.05,36.08,39300.0,36.06,36.11,36.05,36.08,39300.0
2012-01-27 15:40:00,36.07,36.1,36.07,36.1,46000.0,36.07,36.1,36.07,36.1,46000.0
2012-01-27 15:45:00,36.09,36.1,35.98,35.99,40200.0,36.09,36.1,35.98,35.99,40200.0
2012-01-27 15:50:00,35.91,36.03,35.9,35.96,106600.0,35.91,36.03,35.9,35.96,106600.0
2012-01-27 15:55:00,35.96,36.02,35.95,35.98,147700.0,35.96,36.02,35.95,35.98,147700.0
2012-01-30 09:30:00,35.25,35.49,34.75,34.83,100400.0,35.25,35.49,34.75,34.83,100400.0
2012-01-30 09:35:00,34.83,34.85,34.34,34.45,105200.0,34.83,34.85,34.34,34.45,105200.0
2012-01-30 09:40:00,34.45,34.48,34.25,34.28,111000.0,34.45,34.48,34.25,34.28,111000.0
2012-01-30 09:45:00,34.27,34.49,34.26,34.4,85800.0,34.27,34.49,34.26,34.4,85800.0
2012-01-30 09:50:00,34.39,34.41,34.26,34.35,47100.0,34.39,34.41,34.26,34.35,47100.0
2012-01-30 09:55:00,34.31,34.35,34.1,34.3,84200.0,34.31,34.35,34.1,34.3,84200.0
2012-01-30 10:00:00,34.3,34.52,34.27,34.51,65000.0,34.3,34.52,34.27,34.51,65000.0
2012-01-30 10:05:00,34.5,34.61,34.45,34.52,79600.0,34.5,34.61,34.45,34.52,79600.0
2012-01-30 10:10:00,34.53,34.55,34.47,34.54,36700.0,34.53,34.55,34.47,34.54,36700.0
2012-01-30 10:15:00,34.53,34.55,34.33,34.4,48700.0,34.53,34.55,34.33,34.4,48700.0
2012-01-30 10:20:00,34.4,34.47,34.36,34.37,14700.0,34.4,34.47,34.36,34.37,14700.0
2012-01-30 10:25:00,34.4,34.5,34.35,34.35,44400.0,34.4,34.5,34.35,34.35,44400.0
2012-01-30 10:30:00,34.35,34.45,34.35,34.41,18900.0,34.35,34.45,34.35,34.41,18900.0
2012-01-30 10:35:00,34.4,34.41,34.36,34.39,19000.0,34.4,34.41,34.36,34.39,19000.0
2012-01-30 10:40:00,34.37,34.41,34.33,34.37,24500.0,34.37,34.41,34.33,34.37,24500.0
2012-01-30 10:45:00,34.39,34.6,34.32,34.56,45700.0,34.39,34.6,34.32,34.56,45700.0
2012-01-30 10:50:00,34.55,34.65,34.49,34.65,37500.0,34.55,34.65,34.49,34.65,37500.0
2012-01-30 10:55:00,34.66,34.7,34.61,34.63,15200.0,34.66,34.7,34.61,34.63,15200.0
2012-01-30 11:00:00,34.64,34.83,34.63,34.8,31300.0,34.64,34.83,34.63,34.8,31300.0
2012-01-30 11:05:00,34.8,34.99,34.8,34.98,24400.0,34.8,34.99,34.8,34.98,24400.0
2012-01-30 11:10:00,34.98,35.0,34.92,35.0,60000.0,34.98,35.0,34.92,35.0,60000.0
2012-01-30 11:15:00,35.0,35.04,34.97,34.99,28300.0,35.0,35.04,34.97,34.99,28300.0
2012-01-30 11:20:00,34.98,34.99,34.85,34.85,19200.0,34.98,34.99,34.85,34.85,19200.0
2012-01-30 11:25:00,34.85,35.1,34.82,35.04,29000.0,34.85,35.1,34.82,35.04,29000.0
2012-01-30 11:30:00,35.04,35.04,34.95,35.02,19100.0,35.04,35.04,34.95,35.02,19100.0
2012-01-30 11:35:00,35.02,35.02,34.92,34.98,31500.0,35.02,35.02,34.92,34.98,31500.0
2012-01-30 11:40:00,34.98,35.02,34.96,34.98,9300.0,34.98,35.02,34.96,34.98,9300.0
2012-01-30 11:45:00,35.0,35.01,34.94,34.96,18800.0,35.0,35.01,34.94,34.96,18800.0
2012-01-30 11:50:00,34.96,34.99,34.95,34.97,7700.0,34.96,34.99,34.95,34.97,7700.0
2012-01-30 11:55:00,34.97,34.98,34.84,34.88,16400.0,34.97,34.98,34.84,34.88,16400.0
2012-01-30 12:00:00,34.88,34.92,34.87,34.9,10000.0,34.88,34.92,34.87,34.9,10000.0
2012-01-30 12:05:00,34.89,34.91,34.85,34.88,14800.0,34.89,34.91,34.85,34.88,14800.0
2012-01-30 12:10:00,34.88,34.96,34.87,34.96,25400.0,34.88,34.96,34.87,34.96,25400.0
2012-01-30 12:15:00,34.96,35.01,34.94,34.97,8200.0,34.96,35.01,34.94,34.97,8200.0
2012-01-30 12:20:00,34.95,35.02,34.95,35.02,13600.0,34.95,35.02,34.95,35.02,13600.0
2012-01-30 12:25:00,35.02,35.04,34.97,35.03,8100.0,35.02,35.04,34.97,35.03,8100.0
2012-01-30 12:30:00,35.03,35.08,35.01,35.07,12000.0,35.03,35.08,35.01,35.07,12000.0
2012-01-30 12:35:00,35.06,35.07,34.9,34.91,97000.0,35.06,35.07,34.9,34.91,97000.0
2012-01-30 12:40:00,34.91,34.95,34.87,34.9,22300.0,34.91,34.95,34.87,34.9,22300.0
2012-01-30 12:45:00,34.9,34.9,34.78,34.78,27300.0,34.9,34.9,34.78,34.78,27300.0
2012-01-30 12:50:00,34.78,34.83,34.76,34.81,25100.0,34.78,34.83,34.76,34.81,25100.0
2012-01-30 12:55:00,34.8,34.9,34.8,34.84,16300.0,34.8,34.9,34.8,34.84,16300.0
2012-01-30 13:00:00,34.84,34.88,34.84,34.86,17100.0,34.84,34.88,34.84,34.86,17100.0
2012-01-30 13:05:00,34.85,34.86,34.77,34.79,42600.0,34.85,34.86,34.77,34.79,42600.0
2012-01-30 13:10:00,34.78,34.89,34.77,34.84,40000.0,34.78,34.89,34.77,34.84,40000.0
2012-01-30 13:15:00,34.84,34.84,34.76,34.83,40800.0,34.84,34.84,34.76,34.83,40800.0
2012-01-30 13:20:00,34.82,34.85,34.76,34.85,117500.0,34.82,34.85,34.76,34.85,117500.0
2012-01-30 13:25:00,34.85,34.87,34.78,34.87,15300.0,34.85,34.87,34.78,34.87,15300.0
2012-01-30 13:30:00,34.85,34.94,34.82,34.94,21500.0,34.85,34.94,34.82,34.94,21500.0
2012-01-30 13:35:00,34.95,34.99,34.89,34.89,20300.0,34.95,34.99,34.89,34.89,20300.0
2012-01-30 13:40:00,34.92,34.96,34.84,34.89,25400.0,34.92,34.96,34.84,34.89,25400.0
2012-01-30 13:45:00,34.9,34.93,34.84,34.86,30800.0,34.9,34.93,34.84,34.86,30800.0
2012-01-30 13:50:00,34.86,34.91,34.78,34.8,14600.0,34.86,34.91,34.78,34.8,14600.0
2012-01-30 13:55:00,34.8,34.87,34.79,34.85,37700.0,34.8,34.87,34.79,34.85,37700.0
2012-01-30 14:00:00,34.86,34.9,34.78,34.78,13400.0,34.86,34.9,34.78,34.78,13400.0
2012-01-30 14:05:00,34.8,34.9,34.79,34.85,16800.0,34.8,34.9,34.79,34.85,16800.0
2012-01-30 14:10:00,34.86,34.89,34.79,34.81,23400.0,34.86,34.89,34.79,34.81,23400.0
2012-01-30 14:15:00,34.8,34.85,34.75,34.75,27600.0,34.8,34.85,34.75,34.75,27600.0
2012-01-30 14:20:00,34.75,34.77,34.68,34.71,46500.0,34.75,34.77,34.68,34.71,46500.0
2012-01-30 14:25:00,34.7,34.75,34.65,34.67,17600.0,34.7,34.75,34.65,34.67,17600.0
2012-01-30 14:30:00,34.68,34.75,34.67,34.75,12100.0,34.68,34.75,34.67,34.75,12100.0
2012-01-30 14:35:00,34.75,34.77,34.72,34.74,18800.0,34.75,34.77,34.72,34.74,18800.0
2012-01-30 14:40:00,34.74,34.74,34.67,34.69,11800.0,34.74,34.74,34.67,34.69,11800.0
2012-01-30 14:45:00,34.7,34.72,34.63,34.68,13100.0,34.7,34.72,34.63,34.68,13100.0
2012-01-30 14:50:00,34.68,34.68,34.56,34.59,17000.0,34.68,34.68,34.56,34.59,17000.0
2012-01-30 14:55:00,34.59,34.67,34.59,34.63,17800.0,34.59,34.67,34.59,34.63,17800.0
2012-01-30 15:00:00,34.63,34.64,34.52,34.57,38000.0,34.63,34.64,34.52,34.57,38000.0
2012-01-30 15:05:00,34.52,34.64,34.5,34.63,43500.0,34.52,34.64,34.5,34.63,43500.0
2012-01-30 15:10:00,34.62,34.7,34.59,34.69,26200.0,34.62,34.7,34.59,34.69,26200.0
2012-01-30 15:15:00,34.71,34.72,34.67,34.67,24400.0,34.71,34.72,34.67,34.67,24400.0
2012-01-30 15:20:00,34.68,34.72,34.6,34.72,32600.0,34.68,34.72,34.6,34.72,32600.0
2012-01-30 15:25:00,34.73,34.77,34.7,34.7,27900.0,34.73,34.77,34.7,34.7,27900.0
2012-01-30 15:30:00,34.72,34.75,34.67,34.68,28600.0,34.72,34.75,34.67,34.68,28600.0
2012-01-30 15:35:00,34.68,34.7,34.61,34.67,38000.0,34.68,34.7,34.61,34.67,38000.0
2012-01-30 15:40:00,34.68,34.72,34.63,34.64,54100.0,34.68,34.72,34.63,34.64,54100.0
2012-01-30 15:45:00,34.63,34.74,34.6,34.73,64000.0,34.63,34.74,34.6,34.73,64000.0
2012-01-30 15:50:00,34.73,34.73,34.66,34.67,69300.0,34.73,34.73,34.66,34.67,69300.0
2012-01-30 15:55:00,34.68,34.75,34.62,34.74,188700.0,34.68,34.75,34.62,34.74,188700.0
2012-01-31 09:30:00,34.9,34.95,34.75,34.91,32400.0,34.9,34.95,34.75,34.91,32400.0
2012-01-31 09:35:00,34.91,35.31,34.89,35.29,25200.0,34.91,35.31,34.89,35.29,25200.0
2012-01-31 09:40:00,35.26,35.29,35.07,35.13,13800.0,35.26,35.29,35.07,35.13,13800.0
2012-01-31 09:45:00,35.13,35.16,34.91,35.03,59200.0,35.13,35.16,34.91,35.03,59200.0
2012-01-31 09:50:00,35.08,35.25,35.0,35.25,38800.0,35.08,35.25,35.0,35.25,38800.0
2012-01-31 09:55:00,35.25,35.34,35.19,35.34,23700.0,35.25,35.34,35.19,35.34,23700.0
2012-01-31 10:00:00,35.35,35.43,35.2,35.26,14900.0,35.35,35.43,35.2,35.26,14900.0
2012-01-31 10:05:00,35.24,35.24,35.06,35.18,10700.0,35.24,35.24,35.06,35.18,10700.0
2012-01-31 10:10:00,35.19,35.29,35.19,35.26,7200.0,35.19,35.29,35.19,35.26,7200.0
2012-01-31 10:15:00,35.25,35.3,35.2,35.2,9200.0,35.25,35.3,35.2,35.2,9200.0
2012-01-31 10:20:00,35.22,35.28,35.16,35.28,15500.0,35.22,35.28,35.16,35.28,15500.0
2012-01-31 10:25:00,35.29,35.42,35.29,35.32,14800.0,35.29,35.42,35.29,35.32,14800.0
2012-01-31 10:30:00,35.3,35.36,35.2,35.36,12600.0,35.3,35.36,35.2,35.36,12600.0
2012-01-31 10:35:00,35.36,35.36,35.06,35.09,26600.0,35.36,35.36,35.06,35.09,26600.0
2012-01-31 10:40:00,35.1,35.14,35.09,35.11,13800.0,35.1,35.14,35.09,35.11,13800.0
2012-01-31 10:45:00,35.12,35.12,35.0,35.01,20500.0,35.12,35.12,35.0,35.01,20500.0
2012-01-31 10:50:00,35.02,35.13,35.01,35.12,38900.0,35.02,35.13,35.01,35.12,38900.0
2012-01-31 10:55:00,35.1,35.15,35.1,35.11,31600.0,35.1,35.15,35.1,35.11,31600.0
2012-01-31 11:00:00,35.1,37.28,35.09,37.25,790200.0,35.1,37.28,35.09,37.25,790200.0
2012-01-31 11:05:00,37.24,37.83,36.7,37.14,1632600.0,37.24,37.83,36.7,37.14,1632600.0
2012-01-31 11:10:00,37.15,37.51,36.06,36.66,926400.0,37.15,37.51,36.06,36.66,926400.0
2012-01-31 11:15:00,36.67,37.24,36.62,37.23,401700.0,36.67,37.24,36.62,37.23,401700.0
2012-01-31 11:20:00,37.21,38.62,37.21,38.22,1069700.0,37.21,38.62,37.21,38.22,1069700.0
2012-01-31 11:25:00,38.27,38.27,37.8,37.8,448300.0,38.27,38.27,37.8,37.8,448300.0
2012-01-31 11:30:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 11:35:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 11:40:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 11:45:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 11:50:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 11:55:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:00:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:05:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:10:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:15:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:20:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:25:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:30:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:35:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:40:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:45:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:50:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:55:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 13:00:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 13:05:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 13:10:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 13:15:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 13:20:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 13:25:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 13:30:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 13:35:00,38.0,38.05,37.05,37.28,1196000.0,38.0,38.05,37.05,37.28,1196000.0
2012-01-31 13:40:00,37.32,37.45,36.67,36.92,353700.0,37.32,37.45,36.67,36.92,353700.0
2012-01-31 13:45:00,36.92,37.14,36.75,36.9,165200.0,36.92,37.14,36.75,36.9,165200.0
2012-01-31 13:50:00,36.9,37.14,36.89,37.11,115800.0,36.9,37.14,36.89,37.11,115800.0
2012-01-31 13:55:00,37.13,37.5,37.13,37.41,209900.0,37.13,37.5,37.13,37.41,209900.0
2012-01-31 14:00:00,37.39,37.78,37.33,37.51,229000.0,37.39,37.78,37.33,37.51,229000.0
2012-01-31 14:05:00,37.5,37.72,37.46,37.48,111000.0,37.5,37.72,37.46,37.48,111000.0
2012-01-31 14:10:00,37.5,37.75,37.48,37.72,77000.0,37.5,37.75,37.48,37.72,77000.0
2012-01-31 14:15:00,37.7,37.88,37.6,37.8,99200.0,37.7,37.88,37.6,37.8,99200.0
2012-01-31 14:20:00,37.79,37.79,37.6,37.66,91100.0,37.79,37.79,37.6,37.66,91100.0
2012-01-31 14:25:00,37.68,37.7,37.48,37.51,75100.0,37.68,37.7,37.48,37.51,75100.0
2012-01-31 14:30:00,37.49,37.57,37.48,37.51,69900.0,37.49,37.57,37.48,37.51,69900.0
2012-01-31 14:35:00,37.51,37.65,37.45,37.62,73500.0,37.51,37.65,37.45,37.62,73500.0
2012-01-31 14:40:00,37.6,37.68,37.5,37.5,64600.0,37.6,37.68,37.5,37.5,64600.0
2012-01-31 14:45:00,37.5,37.65,37.5,37.64,35900.0,37.5,37.65,37.5,37.64,35900.0
2012-01-31 14:50:00,37.63,37.63,37.51,37.54,96600.0,37.63,37.63,37.51,37.54,96600.0
2012-01-31 14:55:00,37.55,37.59,37.43,37.48,96400.0,37.55,37.59,37.43,37.48,96400.0
2012-01-31 15:00:00,37.5,37.55,37.4,37.5,192700.0,37.5,37.55,37.4,37.5,192700.0
2012-01-31 15:05:00,37.5,37.51,37.45,37.5,72500.0,37.5,37.51,37.45,37.5,72500.0
2012-01-31 15:10:00,37.5,37.53,37.4,37.4,151700.0,37.5,37.53,37.4,37.4,151700.0
2012-01-31 15:15:00,37.4,37.4,37.16,37.16,131300.0,37.4,37.4,37.16,37.16,131300.0
2012-01-31 15:20:00,37.15,37.34,37.04,37.26,161400.0,37.15,37.34,37.04,37.26,161400.0
2012-01-31 15:25:00,37.28,37.28,37.06,37.07,86200.0,37.28,37.28,37.06,37.07,86200.0
2012-01-31 15:30:00,37.06,37.15,37.04,37.11,108000.0,37.06,37.15,37.04,37.11,108000.0
2012-01-31 15:35:00,37.12,37.18,37.08,37.11,144400.0,37.12,37.18,37.08,37.11,144400.0
2012-01-31 15:40:00,37.11,37.14,37.02,37.02,109600.0,37.11,37.14,37.02,37.02,109600.0
2012-01-31 15:45:00,37.02,37.08,37.0,37.03,179400.0,37.02,37.08,37.0,37.03,179400.0
2012-01-31 15:50:00,37.03,37.18,36.9,37.13,278500.0,37.03,37.18,36.9,37.13,278500.0
2012-01-31 15:55:00,37.14,37.17,36.86,36.94,459000.0,37.14,37.17,36.86,36.94,459000.0
2012-02-01 09:30:00,37.45,37.57,36.3,37.0,198400.0,37.45,37.57,36.3,37.0,198400.0
2012-02-01 09:35:00,37.02,37.49,36.93,37.26,125500.0,37.02,37.49,36.93,37.26,125500.0
2012-02-01 09:40:00,37.26,37.52,37.06,37.12,83000.0,37.26,37.52,37.06,37.12,83000.0
2012-02-01 09:45:00,37.12,37.28,37.01,37.13,60200.0,37.12,37.28,37.01,37.13,60200.0
2012-02-01 09:50:00,37.13,37.22,36.9,36.99,66600.0,37.13,37.22,36.9,36.99,66600.0
2012-02-01 09:55:00,36.99,37.07,36.79,36.98,42100.0,36.99,37.07,36.79,36.98,42100.0
2012-02-01 10:00:00,36.95,36.98,36.65,36.79,61800.0,36.95,36.98,36.65,36.79,61800.0
2012-02-01 10:05:00,36.79,37.1,36.76,37.01,127300.0,36.79,37.1,36.76,37.01,127300.0
2012-02-01 10:10:00,37.01,37.08,36.91,37.0,59900.0,37.01,37.08,36.91,37.0,59900.0
2012-02-01 10:15:00,37.0,37.0,36.93,36.99,27100.0,37.0,37.0,36.93,36.99,27100.0
2012-02-01 10:20:00,36.99,37.24,36.98,37.21,39100.0,36.99,37.24,36.98,37.21,39100.0
2012-02-01 10:25:00,37.21,37.39,37.19,37.34,48700.0,37.21,37.39,37.19,37.34,48700.0
2012-02-01 10:30:00,37.35,37.37,37.15,37.16,47800.0,37.35,37.37,37.15,37.16,47800.0
2012-02-01 10:35:00,37.17,37.27,37.17,37.19,31400.0,37.17,37.27,37.17,37.19,31400.0
2012-02-01 10:40:00,37.18,37.45,37.13,37.45,43700.0,37.18,37.45,37.13,37.45,43700.0
2012-02-01 10:45:00,37.45,37.5,37.37,37.45,81800.0,37.45,37.5,37.37,37.45,81800.0
2012-02-01 10:50:00,37.47,37.5,37.39,37.42,47600.0,37.47,37.5,37.39,37.42,47600.0
2012-02-01 10:55:00,37.4,37.74,37.4,37.65,113900.0,37.4,37.74,37.4,37.65,113900.0
2012-02-01 11:00:00,37.65,37.71,37.48,37.53,109600.0,37.65,37.71,37.48,37.53,109600.0
2012-02-01 11:05:00,37.53,37.57,37.42,37.46,39700.0,37.53,37.57,37.42,37.46,39700.0
2012-02-01 11:10:00,37.43,37.5,37.37,37.48,30900.0,37.43,37.5,37.37,37.48,30900.0
2012-02-01 11:15:00,37.47,37.48,37.37,37.41,28000.0,37.47,37.48,37.37,37.41,28000.0
2012-02-01 11:20:00,37.4,37.41,37.32,37.33,26100.0,37.4,37.41,37.32,37.33,26100.0
2012-02-01 11:25:00,37.33,37.37,37.18,37.37,19000.0,37.33,37.37,37.18,37.37,19000.0
2012-02-01 11:30:00,37.37,37.45,37.35,37.44,9500.0,37.37,37.45,37.35,37.44,9500.0
2012-02-01 11:35:00,37.44,37.57,37.43,37.49,88500.0,37.44,37.57,37.43,37.49,88500.0
2012-02-01 11:40:00,37.49,37.64,37.48,37.64,111200.0,37.49,37.64,37.48,37.64,111200.0
2012-02-01 11:45:00,37.65,37.94,37.62,37.93,90500.0,37.65,37.94,37.62,37.93,90500.0
2012-02-01 11:50:00,37.93,37.94,37.63,37.72,92200.0,37.93,37.94,37.63,37.72,92200.0
2012-02-01 11:55:00,37.72,37.81,37.69,37.76,49700.0,37.72,37.81,37.69,37.76,49700.0
2012-02-01 12:00:00,37.76,37.81,37.7,37.77,52700.0,37.76,37.81,37.7,37.77,52700.0
2012-02-01 12:05:00,37.78,37.91,37.77,37.91,74500.0,37.78,37.91,37.77,37.91,74500.0
2012-02-01 12:10:00,37.9,38.0,37.86,37.88,66300.0,37.9,38.0,37.86,37.88,66300.0
2012-02-01 12:15:00,37.87,37.93,37.87,37.91,33800.0,37.87,37.93,37.87,37.91,33800.0
2012-02-01 12:20:00,37.92,38.0,37.9,37.93,70900.0,37.92,38.0,37.9,37.93,70900.0
2012-02-01 12:25:00,37.92,37.93,37.89,37.93,26000.0,37.92,37.93,37.89,37.93,26000.0
2012-02-01 12:30:00,37.93,37.93,37.83,37.83,25200.0,37.93,37.93,37.83,37.83,25200.0
2012-02-01 12:35:00,37.82,37.83,37.75,37.8,16700.0,37.82,37.83,37.75,37.8,16700.0
2012-02-01 12:40:00,37.8,37.81,37.75,37.78,12000.0,37.8,37.81,37.75,37.78,12000.0
2012-02-01 12:45:00,37.79,37.84,37.79,37.8,102200.0,37.79,37.84,37.79,37.8,102200.0
2012-02-01 12:50:00,37.8,37.8,37.74,37.79,34200.0,37.8,37.8,37.74,37.79,34200.0
2012-02-01 12:55:00,37.79,37.83,37.75,37.81,34900.0,37.79,37.83,37.75,37.81,34900.0
2012-02-01 13:00:00,37.82,37.85,37.79,37.82,38700.0,37.82,37.85,37.79,37.82,38700.0
2012-02-01 13:05:00,37.84,37.87,37.78,37.81,63100.0,37.84,37.87,37.78,37.81,63100.0
2012-02-01 13:10:00,37.82,37.91,37.8,37.86,35700.0,37.82,37.91,37.8,37.86,35700.0
2012-02-01 13:15:00,37.86,37.86,37.8,37.85,22300.0,37.86,37.86,37.8,37.85,22300.0
2012-02-01 13:20:00,37.84,37.86,37.78,37.83,60300.0,37.84,37.86,37.78,37.83,60300.0
2012-02-01 13:25:00,37.83,37.85,37.8,37.8,30400.0,37.83,37.85,37.8,37.8,30400.0
2012-02-01 13:30:00,37.81,37.84,37.74,37.8,35600.0,37.81,37.84,37.74,37.8,35600.0
2012-02-01 13:35:00,37.8,37.84,37.77,37.79,31400.0,37.8,37.84,37.77,37.79,31400.0
2012-02-01 13:40:00,37.78,37.83,37.75,37.76,30500.0,37.78,37.83,37.75,37.76,30500.0
2012-02-01 13:45:00,37.76,37.78,37.73,37.77,19000.0,37.76,37.78,37.73,37.77,19000.0
2012-02-01 13:50:00,37.78,37.8,37.7,37.75,40600.0,37.78,37.8,37.7,37.75,40600.0
2012-02-01 13:55:00,37.75,37.8,37.74,37.79,25700.0,37.75,37.8,37.74,37.79,25700.0
2012-02-01 14:00:00,37.79,37.81,37.76,37.76,34400.0,37.79,37.81,37.76,37.76,34400.0
2012-02-01 14:05:00,37.75,37.75,37.7,37.72,53400.0,37.75,37.75,37.7,37.72,53400.0
2012-02-01 14:10:00,37.71,37.86,37.7,37.86,42400.0,37.71,37.86,37.7,37.86,42400.0
2012-02-01 14:15:00,37.86,37.89,37.79,37.79,59600.0,37.86,37.89,37.79,37.79,59600.0
2012-02-01 14:20:00,37.8,37.83,37.75,37.82,23200.0,37.8,37.83,37.75,37.82,23200.0
2012-02-01 14:25:00,37.81,37.83,37.78,37.82,38100.0,37.81,37.83,37.78,37.82,38100.0
2012-02-01 14:30:00,37.83,37.84,37.8,37.8,18300.0,37.83,37.84,37.8,37.8,18300.0
2012-02-01 14:35:00,37.8,37.87,37.79,37.86,31300.0,37.8,37.87,37.79,37.86,31300.0
2012-02-01 14:40:00,37.88,37.95,37.86,37.91,61200.0,37.88,37.95,37.86,37.91,61200.0
2012-02-01 14:45:00,37.92,37.93,37.81,37.81,29600.0,37.92,37.93,37.81,37.81,29600.0
2012-02-01 14:50:00,37.82,37.91,37.82,37.84,30000.0,37.82,37.91,37.82,37.84,30000.0
2012-02-01 14:55:00,37.84,37.9,37.82,37.82,34000.0,37.84,37.9,37.82,37.82,34000.0
2012-02-01 15:00:00,37.82,37.85,37.78,37.78,49100.0,37.82,37.85,37.78,37.78,49100.0
2012-02-01 15:05:00,37.79,37.83,37.76,37.83,30900.0,37.79,37.83,37.76,37.83,30900.0
2012-02-01 15:10:00,37.83,37.84,37.76,37.77,30000.0,37.83,37.84,37.76,37.77,30000.0
2012-02-01 15:15:00,37.76,37.82,37.76,37.76,43000.0,37.76,37.82,37.76,37.76,43000.0
2012-02-01 15:20:00,37.77,37.79,37.76,37.79,39500.0,37.77,37.79,37.76,37.79,39500.0
2012-02-01 15:25:00,37.79,37.84,37.76,37.84,41400.0,37.79,37.84,37.76,37.84,41400.0
2012-02-01 15:30:00,37.84,37.86,37.77,37.84,59100.0,37.84,37.86,37.77,37.84,59100.0
2012-02-01 15:35:00,37.83,37.87,37.8,37.86,53900.0,37.83,37.87,37.8,37.86,53900.0
2012-02-01 15:40:00,37.85,37.89,37.79,37.83,116900.0,37.85,37.89,37.79,37.83,116900.0
2012-02-01 15:45:00,37.82,37.97,37.81,37.82,87200.0,37.82,37.97,37.81,37.82,87200.0
2012-02-01 15:50:00,37.82,37.92,37.79,37.83,114100.0,37.82,37.92,37.79,37.83,114100.0
2012-02-01 15:55:00,37.84,37.95,37.79,37.79,219800.0,37.84,37.95,37.79,37.79,219800.0
2012-02-02 09:30:00,37.95,38.0,37.75,37.82,64600.0,37.95,38.0,37.75,37.82,64600.0
2012-02-02 09:35:00,37.82,37.88,37.55,37.59,44000.0,37.82,37.88,37.55,37.59,44000.0
2012-02-02 09:40:00,37.6,37.62,37.3,37.53,62200.0,37.6,37.62,37.3,37.53,62200.0
2012-02-02 09:45:00,37.52,37.73,37.34,37.34,125200.0,37.52,37.73,37.34,37.34,125200.0
2012-02-02 09:50:00,37.31,37.57,37.22,37.48,78800.0,37.31,37.57,37.22,37.48,78800.0
2012-02-02 09:55:00,37.5,37.55,37.36,37.53,64000.0,37.5,37.55,37.36,37.53,64000.0
2012-02-02 10:00:00,37.52,37.71,37.51,37.52,31800.0,37.52,37.71,37.51,37.52,31800.0
2012-02-02 10:05:00,37.5,37.73,37.5,37.72,16700.0,37.5,37.73,37.5,37.72,16700.0
2012-02-02 10:10:00,37.73,37.73,37.37,37.44,53500.0,37.73,37.73,37.37,37.44,53500.0
2012-02-02 10:15:00,37.43,37.72,37.43,37.65,59700.0,37.43,37.72,37.43,37.65,59700.0
2012-02-02 10:20:00,37.61,37.64,37.51,37.54,24200.0,37.61,37.64,37.51,37.54,24200.0
2012-02-02 10:25:00,37.54,37.59,37.5,37.54,29800.0,37.54,37.59,37.5,37.54,29800.0
2012-02-02 10:30:00,37.55,37.63,37.47,37.51,45800.0,37.55,37.63,37.47,37.51,45800.0
2012-02-02 10:35:00,37.52,37.76,37.51,37.68,95500.0,37.52,37.76,37.51,37.68,95500.0
2012-02-02 10:40:00,37.69,38.0,37.69,37.98,137900.0,37.69,38.0,37.69,37.98,137900.0
2012-02-02 10:45:00,38.0,38.23,37.99,38.1,100400.0,38.0,38.23,37.99,38.1,100400.0
2012-02-02 10:50:00,38.1,38.39,38.01,38.32,158100.0,38.1,38.39,38.01,38.32,158100.0
2012-02-02 10:55:00,38.32,38.39,38.19,38.33,79300.0,38.32,38.39,38.19,38.33,79300.0
2012-02-02 11:00:00,38.33,38.39,38.29,38.39,54100.0,38.33,38.39,38.29,38.39,54100.0
2012-02-02 11:05:00,38.39,38.5,38.3,38.45,76900.0,38.39,38.5,38.3,38.45,76900.0
2012-02-02 11:10:00,38.42,38.45,38.25,38.44,41300.0,38.42,38.45,38.25,38.44,41300.0
2012-02-02 11:15:00,38.45,38.47,38.31,38.32,59300.0,38.45,38.47,38.31,38.32,59300.0
2012-02-02 11:20:00,38.32,38.38,38.3,38.31,43600.0,38.32,38.38,38.3,38.31,43600.0
2012-02-02 11:25:00,38.33,38.33,38.22,38.26,18500.0,38.33,38.33,38.22,38.26,18500.0
2012-02-02 11:30:00,38.26,38.32,38.25,38.27,17700.0,38.26,38.32,38.25,38.27,17700.0
2012-02-02 11:35:00,38.26,38.41,38.21,38.36,172200.0,38.26,38.41,38.21,38.36,172200.0
2012-02-02 11:40:00,38.36,38.47,38.31,38.46,48000.0,38.36,38.47,38.31,38.46,48000.0
2012-02-02 11:45:00,38.45,38.46,38.35,38.36,46200.0,38.45,38.46,38.35,38.36,46200.0
2012-02-02 11:50:00,38.36,38.4,38.31,38.36,28600.0,38.36,38.4,38.31,38.36,28600.0
2012-02-02 11:55:00,38.36,38.39,38.28,38.31,58000.0,38.36,38.39,38.28,38.31,58000.0
2012-02-02 12:00:00,38.3,38.36,38.24,38.26,33300.0,38.3,38.36,38.24,38.26,33300.0
2012-02-02 12:05:00,38.26,38.3,38.21,38.22,25000.0,38.26,38.3,38.21,38.22,25000.0
2012-02-02 12:10:00,38.2,38.21,38.01,38.04,33900.0,38.2,38.21,38.01,38.04,33900.0
2012-02-02 12:15:00,38.03,38.03,37.95,37.99,17300.0,38.03,38.03,37.95,37.99,17300.0
2012-02-02 12:20:00,37.99,38.1,37.99,38.01,22800.0,37.99,38.1,37.99,38.01,22800.0
2012-02-02 12:25:00,38.0,38.0,37.89,37.89,11200.0,38.0,38.0,37.89,37.89,11200.0
2012-02-02 12:30:00,37.88,37.89,37.72,37.77,25500.0,37.88,37.89,37.72,37.77,25500.0
2012-02-02 12:35:00,37.8,37.83,37.63,37.82,16700.0,37.8,37.83,37.63,37.82,16700.0
2012-02-02 12:40:00,37.81,37.93,37.76,37.87,27500.0,37.81,37.93,37.76,37.87,27500.0
2012-02-02 12:45:00,37.85,38.0,37.82,37.95,47800.0,37.85,38.0,37.82,37.95,47800.0
2012-02-02 12:50:00,37.94,37.96,37.87,37.95,20200.0,37.94,37.96,37.87,37.95,20200.0
2012-02-02 12:55:00,37.94,37.95,37.85,37.88,50800.0,37.94,37.95,37.85,37.88,50800.0
2012-02-02 13:00:00,37.88,37.9,37.83,37.84,12600.0,37.88,37.9,37.83,37.84,12600.0
2012-02-02 13:05:00,37.83,37.86,37.79,37.79,15500.0,37.83,37.86,37.79,37.79,15500.0
2012-02-02 13:10:00,37.79,37.95,37.79,37.95,41600.0,37.79,37.95,37.79,37.95,41600.0
2012-02-02 13:15:00,37.95,38.09,37.9,38.08,29200.0,37.95,38.09,37.9,38.08,29200.0
2012-02-02 13:20:00,38.08,38.15,38.08,38.12,33500.0,38.08,38.15,38.08,38.12,33500.0
2012-02-02 13:25:00,38.11,38.13,38.07,38.07,21900.0,38.11,38.13,38.07,38.07,21900.0
2012-02-02 13:30:00,38.06,38.12,38.05,38.12,18500.0,38.06,38.12,38.05,38.12,18500.0
2012-02-02 13:35:00,38.11,38.19,38.08,38.11,17900.0,38.11,38.19,38.08,38.11,17900.0
2012-02-02 13:40:00,38.09,38.1,37.99,38.03,25700.0,38.09,38.1,37.99,38.03,25700.0
2012-02-02 13:45:00,38.02,38.07,37.99,38.07,17800.0,38.02,38.07,37.99,38.07,17800.0
2012-02-02 13:50:00,38.07,38.16,38.06,38.1,14100.0,38.07,38.16,38.06,38.1,14100.0
2012-02-02 13:55:00,38.09,38.16,38.03,38.08,37400.0,38.09,38.16,38.03,38.08,37400.0
2012-02-02 14:00:00,38.06,38.12,38.04,38.1,20600.0,38.06,38.12,38.04,38.1,20600.0
2012-02-02 14:05:00,38.1,38.14,38.1,38.14,15800.0,38.1,38.14,38.1,38.14,15800.0
2012-02-02 14:10:00,38.14,38.15,38.09,38.1,41200.0,38.14,38.15,38.09,38.1,41200.0
2012-02-02 14:15:00,38.09,38.09,37.97,37.97,22200.0,38.09,38.09,37.97,37.97,22200.0
2012-02-02 14:20:00,37.96,38.03,37.93,38.03,25900.0,37.96,38.03,37.93,38.03,25900.0
2012-02-02 14:25:00,38.02,38.03,37.94,37.99,38800.0,38.02,38.03,37.94,37.99,38800.0
2012-02-02 14:30:00,38.0,38.13,37.98,38.13,34400.0,38.0,38.13,37.98,38.13,34400.0
2012-02-02 14:35:00,38.13,38.13,38.09,38.09,15800.0,38.13,38.13,38.09,38.09,15800.0
2012-02-02 14:40:00,38.09,38.1,38.04,38.08,21500.0,38.09,38.1,38.04,38.08,21500.0
2012-02-02 14:45:00,38.08,38.08,38.01,38.04,22900.0,38.08,38.08,38.01,38.04,22900.0
2012-02-02 14:50:00,38.04,38.11,37.99,38.1,31600.0,38.04,38.11,37.99,38.1,31600.0
2012-02-02 14:55:00,38.11,38.16,38.1,38.14,17700.0,38.11,38.16,38.1,38.14,17700.0
2012-02-02 15:00:00,38.13,38.15,38.13,38.15,20800.0,38.13,38.15,38.13,38.15,20800.0
2012-02-02 15:05:00,38.16,38.35,38.16,38.31,44500.0,38.16,38.35,38.16,38.31,44500.0
2012-02-02 15:10:00,38.33,38.33,38.3,38.33,44900.0,38.33,38.33,38.3,38.33,44900.0
2012-02-02 15:15:00,38.33,38.36,38.21,38.29,40400.0,38.33,38.36,38.21,38.29,40400.0
2012-02-02 15:20:00,38.28,38.29,38.16,38.24,46300.0,38.28,38.29,38.16,38.24,46300.0
2012-02-02 15:25:00,38.24,38.28,38.23,38.25,29400.0,38.24,38.28,38.23,38.25,29400.0
2012-02-02 15:30:00,38.25,38.38,38.24,38.38,49900.0,38.25,38.38,38.24,38.38,49900.0
2012-02-02 15:35:00,38.37,38.43,38.37,38.41,53000.0,38.37,38.43,38.37,38.41,53000.0
2012-02-02 15:40:00,38.41,38.42,38.34,38.38,72200.0,38.41,38.42,38.34,38.38,72200.0
2012-02-02 15:45:00,38.38,38.41,38.33,38.39,59600.0,38.38,38.41,38.33,38.39,59600.0
2012-02-02 15:50:00,38.39,38.41,38.27,38.38,198500.0,38.39,38.41,38.27,38.38,198500.0
2012-02-02 15:55:00,38.39,38.41,38.22,38.38,273500.0,38.39,38.41,38.22,38.38,273500.0
2012-02-03 09:30:00,37.54,37.59,37.25,37.3,391700.0,37.54,37.59,37.25,37.3,391700.0
2012-02-03 09:35:00,37.3,37.85,36.96,37.85,332200.0,37.3,37.85,36.96,37.85,332200.0
2012-02-03 09:40:00,37.85,38.1,37.66,37.71,352400.0,37.85,38.1,37.66,37.71,352400.0
2012-02-03 09:45:00,37.67,37.9,37.5,37.67,305400.0,37.67,37.9,37.5,37.67,305400.0
2012-02-03 09:50:00,37.68,37.68,37.2,37.4,174500.0,37.68,37.68,37.2,37.4,174500.0
2012-02-03 09:55:00,37.42,37.46,37.2,37.32,116700.0,37.42,37.46,37.2,37.32,116700.0
2012-02-03 10:00:00,37.33,37.43,36.91,36.92,157200.0,37.33,37.43,36.91,36.92,157200.0
2012-02-03 10:05:00,36.93,37.02,36.75,36.95,195300.0,36.93,37.02,36.75,36.95,195300.0
2012-02-03 10:10:00,36.96,37.21,36.94,37.09,160700.0,36.96,37.21,36.94,37.09,160700.0
2012-02-03 10:15:00,37.07,37.1,36.89,36.96,124200.0,37.07,37.1,36.89,36.96,124200.0
2012-02-03 10:20:00,36.97,37.06,36.92,37.0,146200.0,36.97,37.06,36.92,37.0,146200.0
2012-02-03 10:25:00,36.98,37.03,36.77,36.77,99900.0,36.98,37.03,36.77,36.77,99900.0
2012-02-03 10:30:00,36.77,36.93,36.71,36.85,141600.0,36.77,36.93,36.71,36.85,141600.0
2012-02-03 10:35:00,36.85,37.02,36.84,36.85,116600.0,36.85,37.02,36.84,36.85,116600.0
2012-02-03 10:40:00,36.84,36.88,36.72,36.75,131300.0,36.84,36.88,36.72,36.75,131300.0
2012-02-03 10:45:00,36.72,36.75,36.05,36.05,184100.0,36.72,36.75,36.05,36.05,184100.0
2012-02-03 10:50:00,36.05,36.49,36.03,36.3,154400.0,36.05,36.49,36.03,36.3,154400.0
2012-02-03 10:55:00,36.31,36.51,36.16,36.51,105600.0,36.31,36.51,36.16,36.51,105600.0
2012-02-03 11:00:00,36.53,36.57,36.28,36.31,168100.0,36.53,36.57,36.28,36.31,168100.0
2012-02-03 11:05:00,36.34,36.36,36.06,36.08,42200.0,36.34,36.36,36.06,36.08,42200.0
2012-02-03 11:10:00,36.08,36.2,35.97,36.12,115100.0,36.08,36.2,35.97,36.12,115100.0
2012-02-03 11:15:00,36.11,36.18,35.92,36.0,56200.0,36.11,36.18,35.92,36.0,56200.0
2012-02-03 11:20:00,36.0,36.14,35.95,36.0,105800.0,36.0,36.14,35.95,36.0,105800.0
2012-02-03 11:25:00,36.0,36.01,35.57,35.59,121400.0,36.0,36.01,35.57,35.59,121400.0
2012-02-03 11:30:00,35.59,35.8,35.51,35.54,100100.0,35.59,35.8,35.51,35.54,100100.0
2012-02-03 11:35:00,35.51,35.87,35.43,35.71,202300.0,35.51,35.87,35.43,35.71,202300.0
2012-02-03 11:40:00,35.7,35.81,35.52,35.62,77300.0,35.7,35.81,35.52,35.62,77300.0
2012-02-03 11:45:00,35.64,35.86,35.55,35.84,92500.0,35.64,35.86,35.55,35.84,92500.0
2012-02-03 11:50:00,35.84,35.99,35.81,35.85,99400.0,35.84,35.99,35.81,35.85,99400.0
2012-02-03 11:55:00,35.83,35.96,35.78,35.8,36300.0,35.83,35.96,35.78,35.8,36300.0
2012-02-03 12:00:00,35.81,35.96,35.68,35.83,49900.0,35.81,35.96,35.68,35.83,49900.0
2012-02-03 12:05:00,35.85,36.12,35.83,36.1,96900.0,35.85,36.12,35.83,36.1,96900.0
2012-02-03 12:10:00,36.09,36.19,35.96,36.15,53600.0,36.09,36.19,35.96,36.15,53600.0
2012-02-03 12:15:00,36.15,36.19,36.13,36.17,36800.0,36.15,36.19,36.13,36.17,36800.0
2012-02-03 12:20:00,36.16,36.25,36.01,36.11,60000.0,36.16,36.25,36.01,36.11,60000.0
2012-02-03 12:25:00,36.11,36.26,36.08,36.18,61800.0,36.11,36.26,36.08,36.18,61800.0
2012-02-03 12:30:00,36.21,36.23,35.92,36.04,58400.0,36.21,36.23,35.92,36.04,58400.0
2012-02-03 12:35:00,36.04,36.15,36.02,36.13,53200.0,36.04,36.15,36.02,36.13,53200.0
2012-02-03 12:40:00,36.15,36.27,36.1,36.26,68300.0,36.15,36.27,36.1,36.26,68300.0
2012-02-03 12:45:00,36.26,36.67,36.2,36.49,184600.0,36.26,36.67,36.2,36.49,184600.0
2012-02-03 12:50:00,36.5,36.5,36.37,36.42,50600.0,36.5,36.5,36.37,36.42,50600.0
2012-02-03 12:55:00,36.43,36.5,36.32,36.5,29500.0,36.43,36.5,36.32,36.5,29500.0
2012-02-03 13:00:00,36.51,36.51,36.2,36.21,40000.0,36.51,36.51,36.2,36.21,40000.0
2012-02-03 13:05:00,36.21,36.43,36.15,36.35,71000.0,36.21,36.43,36.15,36.35,71000.0
2012-02-03 13:10:00,36.35,36.46,36.32,36.37,36100.0,36.35,36.46,36.32,36.37,36100.0
2012-02-03 13:15:00,36.35,36.4,36.33,36.39,15800.0,36.35,36.4,36.33,36.39,15800.0
2012-02-03 13:20:00,36.39,36.47,36.35,36.4,28100.0,36.39,36.47,36.35,36.4,28100.0
2012-02-03 13:25:00,36.42,36.42,36.37,36.37,8500.0,36.42,36.42,36.37,36.37,8500.0
2012-02-03 13:30:00,36.37,36.44,36.27,36.39,50700.0,36.37,36.44,36.27,36.39,50700.0
2012-02-03 13:35:00,36.37,36.45,36.37,36.44,19900.0,36.37,36.45,36.37,36.44,19900.0
2012-02-03 13:40:00,36.43,36.46,36.39,36.45,16000.0,36.43,36.46,36.39,36.45,16000.0
2012-02-03 13:45:00,36.46,36.5,36.4,36.41,20900.0,36.46,36.5,36.4,36.41,20900.0
2012-02-03 13:50:00,36.41,36.44,36.4,36.43,22400.0,36.41,36.44,36.4,36.43,22400.0
2012-02-03 13:55:00,36.44,36.44,36.32,36.34,41600.0,36.44,36.44,36.32,36.34,41600.0
2012-02-03 14:00:00,36.34,36.43,36.34,36.37,50400.0,36.34,36.43,36.34,36.37,50400.0
2012-02-03 14:05:00,36.35,36.4,36.26,36.4,30400.0,36.35,36.4,36.26,36.4,30400.0
2012-02-03 14:10:00,36.4,36.42,36.37,36.41,24100.0,36.4,36.42,36.37,36.41,24100.0
2012-02-03 14:15:00,36.41,36.43,36.39,36.43,37000.0,36.41,36.43,36.39,36.43,37000.0
2012-02-03 14:20:00,36.43,36.51,36.43,36.5,70100.0,36.43,36.51,36.43,36.5,70100.0
2012-02-03 14:25:00,36.5,36.72,36.49,36.72,207300.0,36.5,36.72,36.49,36.72,207300.0
2012-02-03 14:30:00,36.71,36.75,36.68,36.75,60400.0,36.71,36.75,36.68,36.75,60400.0
2012-02-03 14:35:00,36.74,36.86,36.7,36.7,62100.0,36.74,36.86,36.7,36.7,62100.0
2012-02-03 14:40:00,36.7,36.78,36.66,36.77,44400.0,36.7,36.78,36.66,36.77,44400.0
2012-02-03 14:45:00,36.77,36.83,36.74,36.77,45000.0,36.77,36.83,36.74,36.77,45000.0
2012-02-03 14:50:00,36.77,36.79,36.74,36.76,37700.0,36.77,36.79,36.74,36.76,37700.0
2012-02-03 14:55:00,36.75,36.91,36.7,36.87,87000.0,36.75,36.91,36.7,36.87,87000.0
2012-02-03 15:00:00,36.85,36.87,36.78,36.81,41200.0,36.85,36.87,36.78,36.81,41200.0
2012-02-03 15:05:00,36.81,36.92,36.8,36.91,60900.0,36.81,36.92,36.8,36.91,60900.0
2012-02-03 15:10:00,36.91,36.95,36.88,36.92,70200.0,36.91,36.95,36.88,36.92,70200.0
2012-02-03 15:15:00,36.93,36.95,36.92,36.93,113500.0,36.93,36.95,36.92,36.93,113500.0
2012-02-03 15:20:00,36.92,36.93,36.74,36.82,86400.0,36.92,36.93,36.74,36.82,86400.0
2012-02-03 15:25:00,36.81,36.94,36.81,36.93,50600.0,36.81,36.94,36.81,36.93,50600.0
2012-02-03 15:30:00,36.94,37.02,36.93,36.97,106000.0,36.94,37.02,36.93,36.97,106000.0
2012-02-03 15:35:00,36.98,37.01,36.89,36.89,69400.0,36.98,37.01,36.89,36.89,69400.0
2012-02-03 15:40:00,36.89,36.93,36.71,36.72,98800.0,36.89,36.93,36.71,36.72,98800.0
2012-02-03 15:45:00,36.73,36.83,36.73,36.79,99000.0,36.73,36.83,36.73,36.79,99000.0
2012-02-03 15:50:00,36.79,36.8,36.65,36.7,172100.0,36.79,36.8,36.65,36.7,172100.0
2012-02-03 15:55:00,36.71,36.8,36.7,36.79,230900.0,36.71,36.8,36.7,36.79,230900.0
2012-02-06 09:30:00,35.64,36.49,35.64,36.14,98600.0,35.64,36.49,35.64,36.14,98600.0
2012-02-06 09:35:00,36.14,36.61,36.07,36.57,51900.0,36.14,36.61,36.07,36.57,51900.0
2012-02-06 09:40:00,36.6,36.61,36.36,36.59,24600.0,36.6,36.61,36.36,36.59,24600.0
2012-02-06 09:45:00,36.57,36.73,36.44,36.69,29700.0,36.57,36.73,36.44,36.69,29700.0
2012-02-06 09:50:00,36.69,36.93,36.67,36.83,47700.0,36.69,36.93,36.67,36.83,47700.0
2012-02-06 09:55:00,36.79,36.84,36.62,36.79,22500.0,36.79,36.84,36.62,36.79,22500.0
2012-02-06 10:00:00,36.81,36.97,36.77,36.87,37700.0,36.81,36.97,36.77,36.87,37700.0
2012-02-06 10:05:00,36.85,37.01,36.81,36.89,83500.0,36.85,37.01,36.81,36.89,83500.0
2012-02-06 10:10:00,36.91,36.98,36.75,36.85,25700.0,36.91,36.98,36.75,36.85,25700.0
2012-02-06 10:15:00,36.87,36.96,36.8,36.84,51500.0,36.87,36.96,36.8,36.84,51500.0
2012-02-06 10:20:00,36.86,36.93,36.73,36.92,59900.0,36.86,36.93,36.73,36.92,59900.0
2012-02-06 10:25:00,36.93,37.15,36.92,37.05,51900.0,36.93,37.15,36.92,37.05,51900.0
2012-02-06 10:30:00,37.05,37.12,37.04,37.12,32200.0,37.05,37.12,37.04,37.12,32200.0
2012-02-06 10:35:00,37.11,37.29,37.07,37.25,47100.0,37.11,37.29,37.07,37.25,47100.0
2012-02-06 10:40:00,37.24,37.24,37.07,37.14,35700.0,37.24,37.24,37.07,37.14,35700.0
2012-02-06 10:45:00,37.15,37.24,37.0,37.12,23600.0,37.15,37.24,37.0,37.12,23600.0
2012-02-06 10:50:00,37.13,37.27,37.12,37.23,28500.0,37.13,37.27,37.12,37.23,28500.0
2012-02-06 10:55:00,37.22,37.48,37.22,37.41,84900.0,37.22,37.48,37.22,37.41,84900.0
2012-02-06 11:00:00,37.43,37.58,37.4,37.55,59900.0,37.43,37.58,37.4,37.55,59900.0
2012-02-06 11:05:00,37.54,37.66,37.48,37.62,57200.0,37.54,37.66,37.48,37.62,57200.0
2012-02-06 11:10:00,37.63,37.88,37.55,37.79,102600.0,37.63,37.88,37.55,37.79,102600.0
2012-02-06 11:15:00,37.78,37.78,37.55,37.67,60400.0,37.78,37.78,37.55,37.67,60400.0
2012-02-06 11:20:00,37.67,38.16,37.67,38.06,198600.0,37.67,38.16,37.67,38.06,198600.0
2012-02-06 11:25:00,38.06,38.08,38.0,38.02,38400.0,38.06,38.08,38.0,38.02,38400.0
2012-02-06 11:30:00,38.03,38.04,37.85,37.97,66600.0,38.03,38.04,37.85,37.97,66600.0
2012-02-06 11:35:00,37.97,38.14,37.94,38.14,91100.0,37.97,38.14,37.94,38.14,91100.0
2012-02-06 11:40:00,38.14,38.14,38.0,38.0,27800.0,38.14,38.14,38.0,38.0,27800.0
2012-02-06 11:45:00,38.01,38.13,38.0,38.0,26700.0,38.01,38.13,38.0,38.0,26700.0
2012-02-06 11:50:00,38.0,38.1,37.98,38.07,30800.0,38.0,38.1,37.98,38.07,30800.0
2012-02-06 11:55:00,38.07,38.23,38.0,38.21,51100.0,38.07,38.23,38.0,38.21,51100.0
2012-02-06 12:00:00,38.18,38.26,38.15,38.2,41300.0,38.18,38.26,38.15,38.2,41300.0
2012-02-06 12:05:00,38.2,38.39,38.2,38.38,52600.0,38.2,38.39,38.2,38.38,52600.0
2012-02-06 12:10:00,38.37,38.41,38.2,38.2,43200.0,38.37,38.41,38.2,38.2,43200.0
2012-02-06 12:15:00,38.21,38.21,38.08,38.15,37800.0,38.21,38.21,38.08,38.15,37800.0
2012-02-06 12:20:00,38.15,38.24,38.11,38.16,81500.0,38.15,38.24,38.11,38.16,81500.0
2012-02-06 12:25:00,38.15,38.2,38.07,38.1,41400.0,38.15,38.2,38.07,38.1,41400.0
2012-02-06 12:30:00,38.08,38.13,38.02,38.05,88800.0,38.08,38.13,38.02,38.05,88800.0
2012-02-06 12:35:00,38.04,38.07,37.94,37.99,40400.0,38.04,38.07,37.94,37.99,40400.0
2012-02-06 12:40:00,38.0,38.06,37.93,38.03,32100.0,38.0,38.06,37.93,38.03,32100.0
2012-02-06 12:45:00,38.02,38.05,37.94,37.98,18700.0,38.02,38.05,37.94,37.98,18700.0
2012-02-06 12:50:00,37.98,38.04,37.97,37.99,39100.0,37.98,38.04,37.97,37.99,39100.0
2012-02-06 12:55:00,37.98,38.0,37.96,37.97,12900.0,37.98,38.0,37.96,37.97,12900.0
2012-02-06 13:00:00,37.97,38.09,37.95,38.01,44100.0,37.97,38.09,37.95,38.01,44100.0
2012-02-06 13:05:00,38.02,38.07,37.99,38.05,30100.0,38.02,38.07,37.99,38.05,30100.0
2012-02-06 13:10:00,38.07,38.09,38.04,38.06,17900.0,38.07,38.09,38.04,38.06,17900.0
2012-02-06 13:15:00,38.05,38.22,38.05,38.11,67800.0,38.05,38.22,38.05,38.11,67800.0
2012-02-06 13:20:00,38.11,38.18,38.02,38.1,50200.0,38.11,38.18,38.02,38.1,50200.0
2012-02-06 13:25:00,38.11,38.13,38.08,38.08,20900.0,38.11,38.13,38.08,38.08,20900.0
2012-02-06 13:30:00,38.08,38.11,37.95,38.11,68100.0,38.08,38.11,37.95,38.11,68100.0
2012-02-06 13:35:00,38.12,38.12,37.98,38.02,30000.0,38.12,38.12,37.98,38.02,30000.0
2012-02-06 13:40:00,38.0,38.06,37.97,38.06,23000.0,38.0,38.06,37.97,38.06,23000.0
2012-02-06 13:45:00,38.04,38.1,37.97,38.05,56300.0,38.04,38.1,37.97,38.05,56300.0
2012-02-06 13:50:00,38.05,38.08,37.97,38.06,33900.0,38.05,38.08,37.97,38.06,33900.0
2012-02-06 13:55:00,38.05,38.1,38.03,38.09,22500.0,38.05,38.1,38.03,38.09,22500.0
2012-02-06 14:00:00,38.08,38.14,38.04,38.12,40500.0,38.08,38.14,38.04,38.12,40500.0
2012-02-06 14:05:00,38.13,38.15,38.07,38.13,28300.0,38.13,38.15,38.07,38.13,28300.0
2012-02-06 14:10:00,38.14,38.15,38.02,38.11,55000.0,38.14,38.15,38.02,38.11,55000.0
2012-02-06 14:15:00,38.1,38.12,38.03,38.08,26000.0,38.1,38.12,38.03,38.08,26000.0
2012-02-06 14:20:00,38.08,38.19,38.08,38.16,26100.0,38.08,38.19,38.08,38.16,26100.0
2012-02-06 14:25:00,38.17,38.24,38.16,38.22,29900.0,38.17,38.24,38.16,38.22,29900.0
2012-02-06 14:30:00,38.22,38.25,38.18,38.18,39700.0,38.22,38.25,38.18,38.18,39700.0
2012-02-06 14:35:00,38.18,38.27,38.11,38.14,105100.0,38.18,38.27,38.11,38.14,105100.0
2012-02-06 14:40:00,38.15,38.19,38.06,38.16,54100.0,38.15,38.19,38.06,38.16,54100.0
2012-02-06 14:45:00,38.15,38.16,38.04,38.1,79000.0,38.15,38.16,38.04,38.1,79000.0
2012-02-06 14:50:00,38.1,38.1,38.02,38.03,86700.0,38.1,38.1,38.02,38.03,86700.0
2012-02-06 14:55:00,38.02,38.04,37.96,37.98,89700.0,38.02,38.04,37.96,37.98,89700.0
2012-02-06 15:00:00,37.98,38.0,37.92,37.95,54000.0,37.98,38.0,37.92,37.95,54000.0
2012-02-06 15:05:00,37.95,38.08,37.95,38.01,234400.0,37.95,38.08,37.95,38.01,234400.0
2012-02-06 15:10:00,38.0,38.06,37.92,38.0,173500.0,38.0,38.06,37.92,38.0,173500.0
2012-02-06 15:15:00,38.0,38.06,37.94,38.06,28900.0,38.0,38.06,37.94,38.06,28900.0
2012-02-06 15:20:00,38.07,38.07,37.97,37.99,45300.0,38.07,38.07,37.97,37.99,45300.0
2012-02-06 15:25:00,37.98,38.1,37.98,38.09,79500.0,37.98,38.1,37.98,38.09,79500.0
2012-02-06 15:30:00,38.08,38.2,38.07,38.19,102100.0,38.08,38.2,38.07,38.19,102100.0
2012-02-06 15:35:00,38.18,38.34,38.18,38.27,111300.0,38.18,38.34,38.18,38.27,111300.0
2012-02-06 15:40:00,38.27,38.33,38.26,38.3,66500.0,38.27,38.33,38.26,38.3,66500.0
2012-02-06 15:45:00,38.29,38.37,38.21,38.27,98200.0,38.29,38.37,38.21,38.27,98200.0
2012-02-06 15:50:00,38.28,38.28,38.18,38.27,121900.0,38.28,38.28,38.18,38.27,121900.0
2012-02-06 15:55:00,38.26,38.36,38.2,38.25,190400.0,38.26,38.36,38.2,38.25,190400.0
2012-02-07 09:30:00,38.28,38.28,37.63,37.63,47300.0,38.28,38.28,37.63,37.63,47300.0
2012-02-07 09:35:00,37.68,37.96,37.52,37.67,91500.0,37.68,37.96,37.52,37.67,91500.0
2012-02-07 09:40:00,37.65,37.88,37.5,37.78,79700.0,37.65,37.88,37.5,37.78,79700.0
2012-02-07 09:45:00,37.72,37.83,37.6,37.79,86700.0,37.72,37.83,37.6,37.79,86700.0
2012-02-07 09:50:00,37.79,37.99,37.71,37.8,47600.0,37.79,37.99,37.71,37.8,47600.0
2012-02-07 09:55:00,37.81,37.9,37.75,37.88,20600.0,37.81,37.9,37.75,37.88,20600.0
2012-02-07 10:00:00,37.89,37.98,37.73,37.75,32000.0,37.89,37.98,37.73,37.75,32000.0
2012-02-07 10:05:00,37.75,37.87,37.68,37.87,32300.0,37.75,37.87,37.68,37.87,32300.0
2012-02-07 10:10:00,37.85,38.0,37.57,37.58,119100.0,37.85,38.0,37.57,37.58,119100.0
2012-02-07 10:15:00,37.57,37.57,37.49,37.53,37700.0,37.57,37.57,37.49,37.53,37700.0
2012-02-07 10:20:00,37.52,37.62,37.49,37.54,23900.0,37.52,37.62,37.49,37.54,23900.0
2012-02-07 10:25:00,37.53,37.64,37.49,37.64,42900.0,37.53,37.64,37.49,37.64,42900.0
2012-02-07 10:30:00,37.62,37.63,37.37,37.42,56600.0,37.62,37.63,37.37,37.42,56600.0
2012-02-07 10:35:00,37.42,37.51,37.39,37.42,28800.0,37.42,37.51,37.39,37.42,28800.0
2012-02-07 10:40:00,37.41,37.45,37.39,37.43,13700.0,37.41,37.45,37.39,37.43,13700.0
2012-02-07 10:45:00,37.41,37.49,37.38,37.45,22900.0,37.41,37.49,37.38,37.45,22900.0
2012-02-07 10:50:00,37.47,37.54,37.4,37.44,19800.0,37.47,37.54,37.4,37.44,19800.0
2012-02-07 10:55:00,37.45,37.71,37.44,37.67,30400.0,37.45,37.71,37.44,37.67,30400.0
2012-02-07 11:00:00,37.68,37.73,37.58,37.63,26800.0,37.68,37.73,37.58,37.63,26800.0
2012-02-07 11:05:00,37.61,37.72,37.61,37.72,20500.0,37.61,37.72,37.61,37.72,20500.0
2012-02-07 11:10:00,37.72,37.81,37.67,37.78,15100.0,37.72,37.81,37.67,37.78,15100.0
2012-02-07 11:15:00,37.8,37.95,37.79,37.91,52600.0,37.8,37.95,37.79,37.91,52600.0
2012-02-07 11:20:00,37.91,38.03,37.91,38.0,62800.0,37.91,38.03,37.91,38.0,62800.0
2012-02-07 11:25:00,37.99,38.03,37.96,37.99,176200.0,37.99,38.03,37.96,37.99,176200.0
2012-02-07 11:30:00,37.98,37.99,37.77,37.82,49400.0,37.98,37.99,37.77,37.82,49400.0
2012-02-07 11:35:00,37.82,37.91,37.72,37.9,53100.0,37.82,37.91,37.72,37.9,53100.0
2012-02-07 11:40:00,37.9,37.98,37.87,37.88,27000.0,37.9,37.98,37.87,37.88,27000.0
2012-02-07 11:45:00,37.88,37.89,37.72,37.73,19100.0,37.88,37.89,37.72,37.73,19100.0
2012-02-07 11:50:00,37.74,37.76,37.65,37.68,22800.0,37.74,37.76,37.65,37.68,22800.0
2012-02-07 11:55:00,37.67,37.67,37.61,37.63,19900.0,37.67,37.67,37.61,37.63,19900.0
2012-02-07 12:00:00,37.63,37.75,37.62,37.73,58700.0,37.63,37.75,37.62,37.73,58700.0
2012-02-07 12:05:00,37.74,37.9,37.63,37.63,91400.0,37.74,37.9,37.63,37.63,91400.0
2012-02-07 12:10:00,37.63,37.64,37.53,37.6,76800.0,37.63,37.64,37.53,37.6,76800.0
2012-02-07 12:15:00,37.59,37.79,37.59,37.61,77500.0,37.59,37.79,37.59,37.61,77500.0
2012-02-07 12:20:00,37.62,37.62,37.46,37.46,21400.0,37.62,37.62,37.46,37.46,21400.0
2012-02-07 12:25:00,37.48,37.49,37.32,37.41,34700.0,37.48,37.49,37.32,37.41,34700.0
2012-02-07 12:30:00,37.39,37.5,37.29,37.47,56000.0,37.39,37.5,37.29,37.47,56000.0
2012-02-07 12:35:00,37.49,37.49,37.26,37.27,22300.0,37.49,37.49,37.26,37.27,22300.0
2012-02-07 12:40:00,37.27,37.29,37.21,37.24,37700.0,37.27,37.29,37.21,37.24,37700.0
2012-02-07 12:45:00,37.24,37.45,37.17,37.45,57500.0,37.24,37.45,37.17,37.45,57500.0
2012-02-07 12:50:00,37.42,37.48,37.21,37.24,63400.0,37.42,37.48,37.21,37.24,63400.0
2012-02-07 12:55:00,37.24,37.27,37.22,37.25,15100.0,37.24,37.27,37.22,37.25,15100.0
2012-02-07 13:00:00,37.25,37.26,37.12,37.12,29500.0,37.25,37.26,37.12,37.12,29500.0
2012-02-07 13:05:00,37.12,37.16,37.05,37.05,36800.0,37.12,37.16,37.05,37.05,36800.0
2012-02-07 13:10:00,37.05,37.1,37.03,37.04,23900.0,37.05,37.1,37.03,37.04,23900.0
2012-02-07 13:15:00,37.05,37.06,37.0,37.0,40000.0,37.05,37.06,37.0,37.0,40000.0
2012-02-07 13:20:00,36.98,37.09,36.98,37.09,16200.0,36.98,37.09,36.98,37.09,16200.0
2012-02-07 13:25:00,37.1,37.16,37.02,37.14,44000.0,37.1,37.16,37.02,37.14,44000.0
2012-02-07 13:30:00,37.14,37.21,37.11,37.18,24100.0,37.14,37.21,37.11,37.18,24100.0
2012-02-07 13:35:00,37.16,37.25,37.13,37.25,18800.0,37.16,37.25,37.13,37.25,18800.0
2012-02-07 13:40:00,37.25,37.25,37.17,37.19,23000.0,37.25,37.25,37.17,37.19,23000.0
2012-02-07 13:45:00,37.19,37.29,37.13,37.29,71700.0,37.19,37.29,37.13,37.29,71700.0
2012-02-07 13:50:00,37.3,37.31,37.21,37.29,31800.0,37.3,37.31,37.21,37.29,31800.0
2012-02-07 13:55:00,37.29,37.39,37.29,37.37,30000.0,37.29,37.39,37.29,37.37,30000.0
2012-02-07 14:00:00,37.37,37.37,37.22,37.28,29400.0,37.37,37.37,37.22,37.28,29400.0
2012-02-07 14:05:00,37.29,37.37,37.26,37.36,22200.0,37.29,37.37,37.26,37.36,22200.0
2012-02-07 14:10:00,37.37,37.41,37.34,37.35,29500.0,37.37,37.41,37.34,37.35,29500.0
2012-02-07 14:15:00,37.34,37.37,37.28,37.3,20100.0,37.34,37.37,37.28,37.3,20100.0
2012-02-07 14:20:00,37.31,37.35,37.3,37.31,17900.0,37.31,37.35,37.3,37.31,17900.0
2012-02-07 14:25:00,37.3,37.47,37.3,37.42,60900.0,37.3,37.47,37.3,37.42,60900.0
2012-02-07 14:30:00,37.4,37.45,37.39,37.43,25700.0,37.4,37.45,37.39,37.43,25700.0
2012-02-07 14:35:00,37.43,37.5,37.43,37.48,39100.0,37.43,37.5,37.43,37.48,39100.0
2012-02-07 14:40:00,37.48,37.57,37.48,37.48,42400.0,37.48,37.57,37.48,37.48,42400.0
2012-02-07 14:45:00,37.48,37.53,37.46,37.5,22700.0,37.48,37.53,37.46,37.5,22700.0
2012-02-07 14:50:00,37.5,37.79,37.47,37.73,166600.0,37.5,37.79,37.47,37.73,166600.0
2012-02-07 14:55:00,37.73,37.79,37.63,37.68,151300.0,37.73,37.79,37.63,37.68,151300.0
2012-02-07 15:00:00,37.66,37.74,37.61,37.65,56700.0,37.66,37.74,37.61,37.65,56700.0
2012-02-07 15:05:00,37.65,37.65,37.55,37.56,41700.0,37.65,37.65,37.55,37.56,41700.0
2012-02-07 15:10:00,37.56,37.62,37.53,37.57,53000.0,37.56,37.62,37.53,37.57,53000.0
2012-02-07 15:15:00,37.56,37.63,37.56,37.6,61500.0,37.56,37.63,37.56,37.6,61500.0
2012-02-07 15:20:00,37.6,37.65,37.54,37.56,59300.0,37.6,37.65,37.54,37.56,59300.0
2012-02-07 15:25:00,37.55,37.63,37.54,37.57,68700.0,37.55,37.63,37.54,37.57,68700.0
2012-02-07 15:30:00,37.58,37.58,37.45,37.5,56200.0,37.58,37.58,37.45,37.5,56200.0
2012-02-07 15:35:00,37.49,37.79,37.45,37.51,120700.0,37.49,37.79,37.45,37.51,120700.0
2012-02-07 15:40:00,37.52,37.54,37.43,37.51,63000.0,37.52,37.54,37.43,37.51,63000.0
2012-02-07 15:45:00,37.52,37.58,37.48,37.58,106500.0,37.52,37.58,37.48,37.58,106500.0
2012-02-07 15:50:00,37.56,37.59,37.46,37.55,197600.0,37.56,37.59,37.46,37.55,197600.0
2012-02-07 15:55:00,37.55,37.6,37.51,37.59,255700.0,37.55,37.6,37.51,37.59,255700.0
2012-02-08 09:30:00,37.11,37.39,37.11,37.29,72700.0,37.11,37.39,37.11,37.29,72700.0
2012-02-08 09:35:00,37.33,37.35,37.1,37.16,34100.0,37.33,37.35,37.1,37.16,34100.0
2012-02-08 09:40:00,37.13,37.15,37.05,37.07,23000.0,37.13,37.15,37.05,37.07,23000.0
2012-02-08 09:45:00,37.07,37.14,36.77,36.78,60300.0,37.07,37.14,36.77,36.78,60300.0
2012-02-08 09:50:00,36.76,36.77,36.65,36.7,70000.0,36.76,36.77,36.65,36.7,70000.0
2012-02-08 09:55:00,36.7,36.75,36.45,36.57,51300.0,36.7,36.75,36.45,36.57,51300.0
2012-02-08 10:00:00,36.58,36.89,36.57,36.87,25900.0,36.58,36.89,36.57,36.87,25900.0
2012-02-08 10:05:00,36.86,37.16,36.81,37.11,64900.0,36.86,37.16,36.81,37.11,64900.0
2012-02-08 10:10:00,37.12,37.13,36.99,37.03,30600.0,37.12,37.13,36.99,37.03,30600.0
2012-02-08 10:15:00,37.02,37.03,36.96,36.99,20900.0,37.02,37.03,36.96,36.99,20900.0
2012-02-08 10:20:00,36.99,37.02,36.89,36.89,16300.0,36.99,37.02,36.89,36.89,16300.0
2012-02-08 10:25:00,36.9,37.21,36.82,37.17,84300.0,36.9,37.21,36.82,37.17,84300.0
2012-02-08 10:30:00,37.15,37.18,37.0,37.01,19100.0,37.15,37.18,37.0,37.01,19100.0
2012-02-08 10:35:00,36.99,36.99,36.7,36.87,71600.0,36.99,36.99,36.7,36.87,71600.0
2012-02-08 10:40:00,36.87,36.87,36.73,36.73,32900.0,36.87,36.87,36.73,36.73,32900.0
2012-02-08 10:45:00,36.75,36.78,36.68,36.68,28400.0,36.75,36.78,36.68,36.68,28400.0
2012-02-08 10:50:00,36.67,36.73,36.6,36.61,16300.0,36.67,36.73,36.6,36.61,16300.0
2012-02-08 10:55:00,36.61,36.62,36.55,36.58,18100.0,36.61,36.62,36.55,36.58,18100.0
2012-02-08 11:00:00,36.59,36.72,36.51,36.57,72300.0,36.59,36.72,36.51,36.57,72300.0
2012-02-08 11:05:00,36.56,36.68,36.55,36.62,36600.0,36.56,36.68,36.55,36.62,36600.0
2012-02-08 11:10:00,36.61,36.66,36.57,36.61,60400.0,36.61,36.66,36.57,36.61,60400.0
2012-02-08 11:15:00,36.61,36.65,36.52,36.59,29600.0,36.61,36.65,36.52,36.59,29600.0
2012-02-08 11:20:00,36.59,36.68,36.59,36.67,29100.0,36.59,36.68,36.59,36.67,29100.0
2012-02-08 11:25:00,36.67,36.67,36.56,36.61,15900.0,36.67,36.67,36.56,36.61,15900.0
2012-02-08 11:30:00,36.6,36.74,36.51,36.74,45100.0,36.6,36.74,36.51,36.74,45100.0
2012-02-08 11:35:00,36.74,37.03,36.65,36.99,192200.0,36.74,37.03,36.65,36.99,192200.0
2012-02-08 11:40:00,36.99,37.03,36.49,36.67,197300.0,36.99,37.03,36.49,36.67,197300.0
2012-02-08 11:45:00,36.66,36.79,36.59,36.75,40800.0,36.66,36.79,36.59,36.75,40800.0
2012-02-08 11:50:00,36.74,36.77,36.66,36.73,95200.0,36.74,36.77,36.66,36.73,95200.0
2012-02-08 11:55:00,36.71,36.73,36.68,36.7,18600.0,36.71,36.73,36.68,36.7,18600.0
2012-02-08 12:00:00,36.69,36.7,36.61,36.62,10600.0,36.69,36.7,36.61,36.62,10600.0
2012-02-08 12:05:00,36.62,36.66,36.61,36.61,6600.0,36.62,36.66,36.61,36.61,6600.0
2012-02-08 12:10:00,36.61,36.67,36.61,36.65,16500.0,36.61,36.67,36.61,36.65,16500.0
2012-02-08 12:15:00,36.65,36.76,36.61,36.68,44000.0,36.65,36.76,36.61,36.68,44000.0
2012-02-08 12:20:00,36.69,36.73,36.6,36.64,56700.0,36.69,36.73,36.6,36.64,56700.0
2012-02-08 12:25:00,36.65,36.72,36.53,36.53,39800.0,36.65,36.72,36.53,36.53,39800.0
2012-02-08 12:30:00,36.55,36.59,36.53,36.53,10700.0,36.55,36.59,36.53,36.53,10700.0
2012-02-08 12:35:00,36.53,36.55,36.47,36.54,45100.0,36.53,36.55,36.47,36.54,45100.0
2012-02-08 12:40:00,36.55,36.63,36.55,36.63,21900.0,36.55,36.63,36.55,36.63,21900.0
2012-02-08 12:45:00,36.63,36.66,36.61,36.63,10000.0,36.63,36.66,36.61,36.63,10000.0
2012-02-08 12:50:00,36.64,36.71,36.63,36.71,10000.0,36.64,36.71,36.63,36.71,10000.0
2012-02-08 12:55:00,36.7,36.77,36.7,36.76,9300.0,36.7,36.77,36.7,36.76,9300.0
2012-02-08 13:00:00,36.77,36.77,36.67,36.7,31000.0,36.77,36.77,36.67,36.7,31000.0
2012-02-08 13:05:00,36.7,36.81,36.7,36.81,19200.0,36.7,36.81,36.7,36.81,19200.0
2012-02-08 13:10:00,36.82,36.82,36.71,36.76,49300.0,36.82,36.82,36.71,36.76,49300.0
2012-02-08 13:15:00,36.76,36.85,36.74,36.8,22500.0,36.76,36.85,36.74,36.8,22500.0
2012-02-08 13:20:00,36.8,36.85,36.76,36.83,13400.0,36.8,36.85,36.76,36.83,13400.0
2012-02-08 13:25:00,36.84,36.85,36.82,36.82,8300.0,36.84,36.85,36.82,36.82,8300.0
2012-02-08 13:30:00,36.82,36.84,36.81,36.83,34600.0,36.82,36.84,36.81,36.83,34600.0
2012-02-08 13:35:00,36.84,36.85,36.83,36.83,10000.0,36.84,36.85,36.83,36.83,10000.0
2012-02-08 13:40:00,36.83,36.88,36.83,36.86,14200.0,36.83,36.88,36.83,36.86,14200.0
2012-02-08 13:45:00,36.86,36.88,36.83,36.83,12500.0,36.86,36.88,36.83,36.83,12500.0
2012-02-08 13:50:00,36.83,36.89,36.83,36.87,22200.0,36.83,36.89,36.83,36.87,22200.0
2012-02-08 13:55:00,36.87,37.01,36.85,37.0,48900.0,36.87,37.01,36.85,37.0,48900.0
2012-02-08 14:00:00,36.99,37.12,36.98,37.09,40900.0,36.99,37.12,36.98,37.09,40900.0
2012-02-08 14:05:00,37.09,37.15,36.96,37.01,19400.0,37.09,37.15,36.96,37.01,19400.0
2012-02-08 14:10:00,37.0,37.02,36.97,36.98,23000.0,37.0,37.02,36.97,36.98,23000.0
2012-02-08 14:15:00,36.98,36.98,36.89,36.95,40200.0,36.98,36.98,36.89,36.95,40200.0
2012-02-08 14:20:00,36.94,36.95,36.88,36.93,11900.0,36.94,36.95,36.88,36.93,11900.0
2012-02-08 14:25:00,36.93,37.03,36.92,36.92,17400.0,36.93,37.03,36.92,36.92,17400.0
2012-02-08 14:30:00,36.92,36.96,36.91,36.94,11300.0,36.92,36.96,36.91,36.94,11300.0
2012-02-08 14:35:00,36.94,36.97,36.92,36.95,15000.0,36.94,36.97,36.92,36.95,15000.0
2012-02-08 14:40:00,36.94,36.98,36.9,36.96,15400.0,36.94,36.98,36.9,36.96,15400.0
2012-02-08 14:45:00,36.96,36.97,36.88,36.95,26800.0,36.96,36.97,36.88,36.95,26800.0
2012-02-08 14:50:00,36.94,36.95,36.85,36.92,17000.0,36.94,36.95,36.85,36.92,17000.0
2012-02-08 14:55:00,36.92,36.93,36.85,36.93,9800.0,36.92,36.93,36.85,36.93,9800.0
2012-02-08 15:00:00,36.93,36.95,36.91,36.95,15100.0,36.93,36.95,36.91,36.95,15100.0
2012-02-08 15:05:00,36.95,36.97,36.91,36.93,18600.0,36.95,36.97,36.91,36.93,18600.0
2012-02-08 15:10:00,36.92,36.93,36.87,36.9,11900.0,36.92,36.93,36.87,36.9,11900.0
2012-02-08 15:15:00,36.93,36.94,36.88,36.92,12800.0,36.93,36.94,36.88,36.92,12800.0
2012-02-08 15:20:00,36.92,36.95,36.88,36.95,21800.0,36.92,36.95,36.88,36.95,21800.0
2012-02-08 15:25:00,36.95,36.95,36.86,36.9,21300.0,36.95,36.95,36.86,36.9,21300.0
2012-02-08 15:30:00,36.9,36.92,36.82,36.82,20900.0,36.9,36.92,36.82,36.82,20900.0
2012-02-08 15:35:00,36.82,36.89,36.78,36.87,30000.0,36.82,36.89,36.78,36.87,30000.0
2012-02-08 15:40:00,36.89,36.95,36.84,36.86,34400.0,36.89,36.95,36.84,36.86,34400.0
2012-02-08 15:45:00,36.86,36.86,36.74,36.8,21600.0,36.86,36.86,36.74,36.8,21600.0
2012-02-08 15:50:00,36.8,36.8,36.71,36.75,79700.0,36.8,36.8,36.71,36.75,79700.0
2012-02-08 15:55:00,36.74,36.79,36.71,36.78,114100.0,36.74,36.79,36.71,36.78,114100.0
2012-02-09 09:30:00,37.13,37.23,37.07,37.16,35200.0,37.13,37.23,37.07,37.16,35200.0
2012-02-09 09:35:00,37.16,37.16,36.72,36.86,23700.0,37.16,37.16,36.72,36.86,23700.0
2012-02-09 09:40:00,36.86,36.86,36.64,36.79,15600.0,36.86,36.86,36.64,36.79,15600.0
2012-02-09 09:45:00,36.76,36.81,36.44,36.5,55000.0,36.76,36.81,36.44,36.5,55000.0
2012-02-09 09:50:00,36.5,36.6,36.44,36.51,41500.0,36.5,36.6,36.44,36.51,41500.0
2012-02-09 09:55:00,36.5,36.53,36.39,36.41,62900.0,36.5,36.53,36.39,36.41,62900.0
2012-02-09 10:00:00,36.41,36.68,36.36,36.4,74900.0,36.41,36.68,36.36,36.4,74900.0
2012-02-09 10:05:00,36.43,36.44,36.27,36.31,61800.0,36.43,36.44,36.27,36.31,61800.0
2012-02-09 10:10:00,36.34,36.43,36.31,36.35,65900.0,36.34,36.43,36.31,36.35,65900.0
2012-02-09 10:15:00,36.31,36.47,36.31,36.4,52300.0,36.31,36.47,36.31,36.4,52300.0
2012-02-09 10:20:00,36.41,36.41,36.25,36.29,16100.0,36.41,36.41,36.25,36.29,16100.0
2012-02-09 10:25:00,36.29,36.29,36.05,36.09,45400.0,36.29,36.29,36.05,36.09,45400.0
2012-02-09 10:30:00,36.08,36.11,35.98,36.07,103500.0,36.08,36.11,35.98,36.07,103500.0
2012-02-09 10:35:00,36.07,36.1,35.98,36.05,81800.0,36.07,36.1,35.98,36.05,81800.0
2012-02-09 10:40:00,36.06,36.34,36.0,36.32,35600.0,36.06,36.34,36.0,36.32,35600.0
2012-02-09 10:45:00,36.33,36.51,36.32,36.51,23000.0,36.33,36.51,36.32,36.51,23000.0
2012-02-09 10:50:00,36.5,36.56,36.41,36.44,27600.0,36.5,36.56,36.41,36.44,27600.0
2012-02-09 10:55:00,36.42,36.54,36.15,36.5,82500.0,36.42,36.54,36.15,36.5,82500.0
2012-02-09 11:00:00,36.51,36.55,36.37,36.47,23800.0,36.51,36.55,36.37,36.47,23800.0
2012-02-09 11:05:00,36.47,36.53,36.44,36.51,35100.0,36.47,36.53,36.44,36.51,35100.0
2012-02-09 11:10:00,36.5,36.59,36.5,36.57,35500.0,36.5,36.59,36.5,36.57,35500.0
2012-02-09 11:15:00,36.59,36.69,36.58,36.59,40800.0,36.59,36.69,36.58,36.59,40800.0
2012-02-09 11:20:00,36.6,36.6,36.5,36.53,29700.0,36.6,36.6,36.5,36.53,29700.0
2012-02-09 11:25:00,36.52,36.72,36.49,36.6,63200.0,36.52,36.72,36.49,36.6,63200.0
2012-02-09 11:30:00,36.61,36.65,36.49,36.55,33800.0,36.61,36.65,36.49,36.55,33800.0
2012-02-09 11:35:00,36.55,36.66,36.47,36.54,53900.0,36.55,36.66,36.47,36.54,53900.0
2012-02-09 11:40:00,36.52,36.54,36.44,36.5,22300.0,36.52,36.54,36.44,36.5,22300.0
2012-02-09 11:45:00,36.5,36.64,36.36,36.64,52800.0,36.5,36.64,36.36,36.64,52800.0
2012-02-09 11:50:00,36.64,36.64,36.53,36.6,50200.0,36.64,36.64,36.53,36.6,50200.0
2012-02-09 11:55:00,36.61,36.63,36.5,36.57,16500.0,36.61,36.63,36.5,36.57,16500.0
2012-02-09 12:00:00,36.58,36.61,36.53,36.55,40400.0,36.58,36.61,36.53,36.55,40400.0
2012-02-09 12:05:00,36.55,36.58,36.41,36.5,61600.0,36.55,36.58,36.41,36.5,61600.0
2012-02-09 12:10:00,36.5,36.59,36.49,36.53,57100.0,36.5,36.59,36.49,36.53,57100.0
2012-02-09 12:15:00,36.51,36.58,36.49,36.55,18800.0,36.51,36.58,36.49,36.55,18800.0
2012-02-09 12:20:00,36.55,36.58,36.52,36.56,9600.0,36.55,36.58,36.52,36.56,9600.0
2012-02-09 12:25:00,36.57,36.57,36.52,36.54,19700.0,36.57,36.57,36.52,36.54,19700.0
2012-02-09 12:30:00,36.55,36.6,36.52,36.57,84400.0,36.55,36.6,36.52,36.57,84400.0
2012-02-09 12:35:00,36.56,36.56,36.45,36.5,15900.0,36.56,36.56,36.45,36.5,15900.0
2012-02-09 12:40:00,36.53,36.54,36.49,36.51,5700.0,36.53,36.54,36.49,36.51,5700.0
2012-02-09 12:45:00,36.52,36.55,36.51,36.52,4300.0,36.52,36.55,36.51,36.52,4300.0
2012-02-09 12:50:00,36.52,36.56,36.52,36.54,45000.0,36.52,36.56,36.52,36.54,45000.0
2012-02-09 12:55:00,36.56,36.63,36.53,36.59,40400.0,36.56,36.63,36.53,36.59,40400.0
2012-02-09 13:00:00,36.59,36.66,36.55,36.55,14500.0,36.59,36.66,36.55,36.55,14500.0
2012-02-09 13:05:00,36.55,36.66,36.53,36.62,50100.0,36.55,36.66,36.53,36.62,50100.0
2012-02-09 13:10:00,36.62,36.72,36.61,36.68,12500.0,36.62,36.72,36.61,36.68,12500.0
2012-02-09 13:15:00,36.66,36.74,36.66,36.72,21200.0,36.66,36.74,36.66,36.72,21200.0
2012-02-09 13:20:00,36.72,36.89,36.71,36.89,60000.0,36.72,36.89,36.71,36.89,60000.0
2012-02-09 13:25:00,36.89,36.96,36.88,36.89,36600.0,36.89,36.96,36.88,36.89,36600.0
2012-02-09 13:30:00,36.9,36.92,36.88,36.92,37300.0,36.9,36.92,36.88,36.92,37300.0
2012-02-09 13:35:00,36.9,36.91,36.8,36.86,46600.0,36.9,36.91,36.8,36.86,46600.0
2012-02-09 13:40:00,36.87,36.91,36.8,36.85,111600.0,36.87,36.91,36.8,36.85,111600.0
2012-02-09 13:45:00,36.85,36.94,36.85,36.86,28000.0,36.85,36.94,36.85,36.86,28000.0
2012-02-09 13:50:00,36.86,37.0,36.86,36.95,24900.0,36.86,37.0,36.86,36.95,24900.0
2012-02-09 13:55:00,36.98,37.0,36.96,36.99,4900.0,36.98,37.0,36.96,36.99,4900.0
2012-02-09 14:00:00,36.99,37.05,36.95,37.03,14600.0,36.99,37.05,36.95,37.03,14600.0
2012-02-09 14:05:00,37.08,37.08,36.96,36.98,12100.0,37.08,37.08,36.96,36.98,12100.0
2012-02-09 14:10:00,36.97,37.05,36.97,36.97,17700.0,36.97,37.05,36.97,36.97,17700.0
2012-02-09 14:15:00,36.98,37.05,36.96,36.97,63200.0,36.98,37.05,36.96,36.97,63200.0
2012-02-09 14:20:00,36.97,37.03,36.88,36.97,64700.0,36.97,37.03,36.88,36.97,64700.0
2012-02-09 14:25:00,36.99,37.02,36.98,37.02,6600.0,36.99,37.02,36.98,37.02,6600.0
2012-02-09 14:30:00,37.01,37.05,36.99,37.03,10800.0,37.01,37.05,36.99,37.03,10800.0
2012-02-09 14:35:00,37.04,37.09,37.0,37.06,25400.0,37.04,37.09,37.0,37.06,25400.0
2012-02-09 14:40:00,37.07,37.09,37.0,37.07,87600.0,37.07,37.09,37.0,37.07,87600.0
2012-02-09 14:45:00,37.09,37.16,37.09,37.1,40300.0,37.09,37.16,37.09,37.1,40300.0
2012-02-09 14:50:00,37.12,37.13,37.05,37.09,33900.0,37.12,37.13,37.05,37.09,33900.0
2012-02-09 14:55:00,37.09,37.11,37.02,37.07,23500.0,37.09,37.11,37.02,37.07,23500.0
2012-02-09 15:00:00,37.08,37.1,37.0,37.03,23700.0,37.08,37.1,37.0,37.03,23700.0
2012-02-09 15:05:00,37.03,37.12,37.02,37.02,25400.0,37.03,37.12,37.02,37.02,25400.0
2012-02-09 15:10:00,37.01,37.07,36.98,36.99,13800.0,37.01,37.07,36.98,36.99,13800.0
2012-02-09 15:15:00,36.99,36.99,36.88,36.89,15100.0,36.99,36.99,36.88,36.89,15100.0
2012-02-09 15:20:00,36.88,36.96,36.87,36.94,12900.0,36.88,36.96,36.87,36.94,12900.0
2012-02-09 15:25:00,36.94,36.96,36.83,36.85,18000.0,36.94,36.96,36.83,36.85,18000.0
2012-02-09 15:30:00,36.88,36.94,36.84,36.88,30900.0,36.88,36.94,36.84,36.88,30900.0
2012-02-09 15:35:00,36.88,37.01,36.88,37.0,46000.0,36.88,37.01,36.88,37.0,46000.0
2012-02-09 15:40:00,36.99,37.09,36.98,37.01,76100.0,36.99,37.09,36.98,37.01,76100.0
2012-02-09 15:45:00,37.03,37.13,37.0,37.0,76700.0,37.03,37.13,37.0,37.0,76700.0
2012-02-09 15:50:00,37.0,37.07,36.98,36.99,54600.0,37.0,37.07,36.98,36.99,54600.0
2012-02-09 15:55:00,37.0,37.08,37.0,37.04,90200.0,37.0,37.08,37.0,37.04,90200.0
2012-02-10 09:30:00,36.83,37.0,36.71,36.87,32600.0,36.83,37.0,36.71,36.87,32600.0
2012-02-10 09:35:00,36.87,36.87,36.64,36.64,12200.0,36.87,36.87,36.64,36.64,12200.0
2012-02-10 09:40:00,36.65,36.81,36.65,36.72,13400.0,36.65,36.81,36.65,36.72,13400.0
2012-02-10 09:45:00,36.74,36.77,36.48,36.73,49600.0,36.74,36.77,36.48,36.73,49600.0
2012-02-10 09:50:00,36.73,36.75,36.59,36.59,12700.0,36.73,36.75,36.59,36.59,12700.0
2012-02-10 09:55:00,36.57,36.59,36.4,36.42,30500.0,36.57,36.59,36.4,36.42,30500.0
2012-02-10 10:00:00,36.41,36.5,36.38,36.38,18600.0,36.41,36.5,36.38,36.38,18600.0
2012-02-10 10:05:00,36.36,36.5,36.36,36.37,10000.0,36.36,36.5,36.36,36.37,10000.0
2012-02-10 10:10:00,36.38,36.44,36.36,36.38,13500.0,36.38,36.44,36.36,36.38,13500.0
2012-02-10 10:15:00,36.37,36.5,36.28,36.44,13500.0,36.37,36.5,36.28,36.44,13500.0
2012-02-10 10:20:00,36.43,36.58,36.41,36.56,11800.0,36.43,36.58,36.41,36.56,11800.0
2012-02-10 10:25:00,36.57,36.7,36.54,36.7,6000.0,36.57,36.7,36.54,36.7,6000.0
2012-02-10 10:30:00,36.72,36.74,36.55,36.62,44600.0,36.72,36.74,36.55,36.62,44600.0
2012-02-10 10:35:00,36.62,36.66,36.56,36.64,7900.0,36.62,36.66,36.56,36.64,7900.0
2012-02-10 10:40:00,36.62,36.81,36.62,36.72,16700.0,36.62,36.81,36.62,36.72,16700.0
2012-02-10 10:45:00,36.73,36.78,36.65,36.74,82800.0,36.73,36.78,36.65,36.74,82800.0
2012-02-10 10:50:00,36.74,36.74,36.52,36.54,12500.0,36.74,36.74,36.52,36.54,12500.0
2012-02-10 10:55:00,36.54,36.54,36.41,36.41,26900.0,36.54,36.54,36.41,36.41,26900.0
2012-02-10 11:00:00,36.41,36.47,36.31,36.36,14100.0,36.41,36.47,36.31,36.36,14100.0
2012-02-10 11:05:00,36.35,36.51,36.35,36.44,23600.0,36.35,36.51,36.35,36.44,23600.0
2012-02-10 11:10:00,36.45,36.48,36.38,36.4,5100.0,36.45,36.48,36.38,36.4,5100.0
2012-02-10 11:15:00,36.4,36.4,36.25,36.33,11300.0,36.4,36.4,36.25,36.33,11300.0
2012-02-10 11:20:00,36.34,36.43,36.33,36.4,6700.0,36.34,36.43,36.33,36.4,6700.0
2012-02-10 11:25:00,36.43,36.46,36.39,36.43,10000.0,36.43,36.46,36.39,36.43,10000.0
2012-02-10 11:30:00,36.43,36.5,36.41,36.43,12100.0,36.43,36.5,36.41,36.43,12100.0
2012-02-10 11:35:00,36.41,36.45,36.4,36.43,6900.0,36.41,36.45,36.4,36.43,6900.0
2012-02-10 11:40:00,36.43,36.51,36.38,36.46,27600.0,36.43,36.51,36.38,36.46,27600.0
2012-02-10 11:45:00,36.47,36.56,36.46,36.47,31100.0,36.47,36.56,36.46,36.47,31100.0
2012-02-10 11:50:00,36.48,36.51,36.47,36.51,4600.0,36.48,36.51,36.47,36.51,4600.0
2012-02-10 11:55:00,36.5,36.52,36.46,36.46,8000.0,36.5,36.52,36.46,36.46,8000.0
2012-02-10 12:00:00,36.46,36.48,36.45,36.48,3000.0,36.46,36.48,36.45,36.48,3000.0
2012-02-10 12:05:00,36.49,36.52,36.44,36.48,6600.0,36.49,36.52,36.44,36.48,6600.0
2012-02-10 12:10:00,36.48,36.51,36.46,36.51,2900.0,36.48,36.51,36.46,36.51,2900.0
2012-02-10 12:15:00,36.51,36.58,36.5,36.58,25200.0,36.51,36.58,36.5,36.58,25200.0
2012-02-10 12:20:00,36.59,36.59,36.53,36.55,9100.0,36.59,36.59,36.53,36.55,9100.0
2012-02-10 12:25:00,36.55,36.61,36.54,36.58,12700.0,36.55,36.61,36.54,36.58,12700.0
2012-02-10 12:30:00,36.57,36.58,36.49,36.51,22600.0,36.57,36.58,36.49,36.51,22600.0
2012-02-10 12:35:00,36.51,36.58,36.49,36.56,22300.0,36.51,36.58,36.49,36.56,22300.0
2012-02-10 12:40:00,36.57,36.57,36.48,36.48,4200.0,36.57,36.57,36.48,36.48,4200.0
2012-02-10 12:45:00,36.5,36.5,36.47,36.49,5000.0,36.5,36.5,36.47,36.49,5000.0
2012-02-10 12:50:00,36.5,36.52,36.48,36.5,4900.0,36.5,36.52,36.48,36.5,4900.0
2012-02-10 12:55:00,36.5,36.61,36.5,36.54,14000.0,36.5,36.61,36.5,36.54,14000.0
2012-02-10 13:00:00,36.55,36.57,36.47,36.48,5600.0,36.55,36.57,36.47,36.48,5600.0
2012-02-10 13:05:00,36.47,36.5,36.43,36.49,25900.0,36.47,36.5,36.43,36.49,25900.0
2012-02-10 13:10:00,36.49,36.54,36.48,36.51,13000.0,36.49,36.54,36.48,36.51,13000.0
2012-02-10 13:15:00,36.5,36.52,36.47,36.5,5100.0,36.5,36.52,36.47,36.5,5100.0
2012-02-10 13:20:00,36.5,36.52,36.48,36.48,4600.0,36.5,36.52,36.48,36.48,4600.0
2012-02-10 13:25:00,36.5,36.52,36.48,36.5,6900.0,36.5,36.52,36.48,36.5,6900.0
2012-02-10 13:30:00,36.5,36.51,36.46,36.47,13100.0,36.5,36.51,36.46,36.47,13100.0
2012-02-10 13:35:00,36.46,36.46,36.38,36.43,18400.0,36.46,36.46,36.38,36.43,18400.0
2012-02-10 13:40:00,36.43,36.48,36.43,36.47,15000.0,36.43,36.48,36.43,36.47,15000.0
2012-02-10 13:45:00,36.46,36.47,36.4,36.43,11600.0,36.46,36.47,36.4,36.43,11600.0
2012-02-10 13:50:00,36.43,36.47,36.4,36.46,7600.0,36.43,36.47,36.4,36.46,7600.0
2012-02-10 13:55:00,36.45,36.47,36.37,36.45,14700.0,36.45,36.47,36.37,36.45,14700.0
2012-02-10 14:00:00,36.44,36.48,36.42,36.43,7300.0,36.44,36.48,36.42,36.43,7300.0
2012-02-10 14:05:00,36.45,36.46,36.39,36.41,11400.0,36.45,36.46,36.39,36.41,11400.0
2012-02-10 14:10:00,36.42,36.45,36.39,36.4,6000.0,36.42,36.45,36.39,36.4,6000.0
2012-02-10 14:15:00,36.4,36.46,36.37,36.44,15800.0,36.4,36.46,36.37,36.44,15800.0
2012-02-10 14:20:00,36.44,36.45,36.34,36.4,10800.0,36.44,36.45,36.34,36.4,10800.0
2012-02-10 14:25:00,36.41,36.44,36.35,36.44,6800.0,36.41,36.44,36.35,36.44,6800.0
2012-02-10 14:30:00,36.42,36.43,36.33,36.39,20300.0,36.42,36.43,36.33,36.39,20300.0
2012-02-10 14:35:00,36.4,36.4,36.31,36.33,25400.0,36.4,36.4,36.31,36.33,25400.0
2012-02-10 14:40:00,36.33,36.33,36.27,36.32,11200.0,36.33,36.33,36.27,36.32,11200.0
2012-02-10 14:45:00,36.31,36.32,36.25,36.3,11200.0,36.31,36.32,36.25,36.3,11200.0
2012-02-10 14:50:00,36.31,36.32,36.26,36.29,7400.0,36.31,36.32,36.26,36.29,7400.0
2012-02-10 14:55:00,36.29,36.32,36.29,36.31,4100.0,36.29,36.32,36.29,36.31,4100.0
2012-02-10 15:00:00,36.32,36.37,36.29,36.3,13000.0,36.32,36.37,36.29,36.3,13000.0
2012-02-10 15:05:00,36.31,36.33,36.25,36.27,22100.0,36.31,36.33,36.25,36.27,22100.0
2012-02-10 15:10:00,36.26,36.29,36.23,36.24,20300.0,36.26,36.29,36.23,36.24,20300.0
2012-02-10 15:15:00,36.26,36.29,36.19,36.19,17400.0,36.26,36.29,36.19,36.19,17400.0
2012-02-10 15:20:00,36.21,36.23,36.15,36.16,20000.0,36.21,36.23,36.15,36.16,20000.0
2012-02-10 15:25:00,36.15,36.27,36.13,36.25,26100.0,36.15,36.27,36.13,36.25,26100.0
2012-02-10 15:30:00,36.24,36.28,36.23,36.23,26200.0,36.24,36.28,36.23,36.23,26200.0
2012-02-10 15:35:00,36.23,36.25,36.18,36.21,20900.0,36.23,36.25,36.18,36.21,20900.0
2012-02-10 15:40:00,36.21,36.27,36.2,36.2,34400.0,36.21,36.27,36.2,36.2,34400.0
2012-02-10 15:45:00,36.22,36.42,36.22,36.36,58200.0,36.22,36.42,36.22,36.36,58200.0
2012-02-10 15:50:00,36.38,36.38,36.19,36.21,130100.0,36.38,36.38,36.19,36.21,130100.0
2012-02-10 15:55:00,36.21,36.28,36.06,36.16,273900.0,36.21,36.28,36.06,36.16,273900.0
2012-02-13 09:30:00,36.47,36.51,36.28,36.48,35300.0,36.47,36.51,36.28,36.48,35300.0
2012-02-13 09:35:00,36.48,36.55,36.44,36.48,38700.0,36.48,36.55,36.44,36.48,38700.0
2012-02-13 09:40:00,36.49,36.5,36.44,36.46,20800.0,36.49,36.5,36.44,36.46,20800.0
2012-02-13 09:45:00,36.44,36.45,36.19,36.29,39100.0,36.44,36.45,36.19,36.29,39100.0
2012-02-13 09:50:00,36.3,36.39,36.26,36.36,17500.0,36.3,36.39,36.26,36.36,17500.0
2012-02-13 09:55:00,36.39,36.52,36.39,36.51,20300.0,36.39,36.52,36.39,36.51,20300.0
2012-02-13 10:00:00,36.54,36.55,36.39,36.43,13000.0,36.54,36.55,36.39,36.43,13000.0
2012-02-13 10:05:00,36.43,36.48,36.42,36.44,6700.0,36.43,36.48,36.42,36.44,6700.0
2012-02-13 10:10:00,36.44,36.45,36.34,36.34,15200.0,36.44,36.45,36.34,36.34,15200.0
2012-02-13 10:15:00,36.33,36.33,36.21,36.25,11300.0,36.33,36.33,36.21,36.25,11300.0
2012-02-13 10:20:00,36.26,36.3,36.21,36.24,17800.0,36.26,36.3,36.21,36.24,17800.0
2012-02-13 10:25:00,36.24,36.45,36.23,36.43,16200.0,36.24,36.45,36.23,36.43,16200.0
2012-02-13 10:30:00,36.42,36.43,36.34,36.36,19200.0,36.42,36.43,36.34,36.36,19200.0
2012-02-13 10:35:00,36.35,36.37,36.27,36.27,8700.0,36.35,36.37,36.27,36.27,8700.0
2012-02-13 10:40:00,36.28,36.31,36.21,36.22,9900.0,36.28,36.31,36.21,36.22,9900.0
2012-02-13 10:45:00,36.22,36.22,36.15,36.18,12800.0,36.22,36.22,36.15,36.18,12800.0
2012-02-13 10:50:00,36.16,36.18,36.09,36.09,21000.0,36.16,36.18,36.09,36.09,21000.0
2012-02-13 10:55:00,36.12,36.12,36.03,36.08,15900.0,36.12,36.12,36.03,36.08,15900.0
2012-02-13 11:00:00,36.08,36.17,36.06,36.17,16600.0,36.08,36.17,36.06,36.17,16600.0
2012-02-13 11:05:00,36.16,36.18,36.12,36.13,9200.0,36.16,36.18,36.12,36.13,9200.0
2012-02-13 11:10:00,36.12,36.13,36.06,36.07,11200.0,36.12,36.13,36.06,36.07,11200.0
2012-02-13 11:15:00,36.08,36.11,36.06,36.06,9300.0,36.08,36.11,36.06,36.06,9300.0
2012-02-13 11:20:00,36.06,36.07,36.03,36.04,41700.0,36.06,36.07,36.03,36.04,41700.0
2012-02-13 11:25:00,36.05,36.05,36.02,36.03,15900.0,36.05,36.05,36.02,36.03,15900.0
2012-02-13 11:30:00,36.04,36.07,36.03,36.07,13800.0,36.04,36.07,36.03,36.07,13800.0
2012-02-13 11:35:00,36.07,36.07,36.02,36.04,10600.0,36.07,36.07,36.02,36.04,10600.0
2012-02-13 11:40:00,36.04,36.11,36.04,36.09,8900.0,36.04,36.11,36.04,36.09,8900.0
2012-02-13 11:45:00,36.09,36.16,36.06,36.13,18400.0,36.09,36.16,36.06,36.13,18400.0
2012-02-13 11:50:00,36.13,36.16,36.1,36.15,10800.0,36.13,36.16,36.1,36.15,10800.0
2012-02-13 11:55:00,36.16,36.19,36.12,36.13,8800.0,36.16,36.19,36.12,36.13,8800.0
2012-02-13 12:00:00,36.13,36.22,36.12,36.22,15400.0,36.13,36.22,36.12,36.22,15400.0
2012-02-13 12:05:00,36.23,36.27,36.19,36.2,10900.0,36.23,36.27,36.19,36.2,10900.0
2012-02-13 12:10:00,36.19,36.23,36.19,36.2,8400.0,36.19,36.23,36.19,36.2,8400.0
2012-02-13 12:15:00,36.21,36.23,36.18,36.18,8100.0,36.21,36.23,36.18,36.18,8100.0
2012-02-13 12:20:00,36.18,36.18,36.14,36.15,10800.0,36.18,36.18,36.14,36.15,10800.0
2012-02-13 12:25:00,36.16,36.23,36.16,36.2,11500.0,36.16,36.23,36.16,36.2,11500.0
2012-02-13 12:30:00,36.18,36.21,36.17,36.21,11500.0,36.18,36.21,36.17,36.21,11500.0
2012-02-13 12:35:00,36.21,36.23,36.17,36.2,9000.0,36.21,36.23,36.17,36.2,9000.0
2012-02-13 12:40:00,36.18,36.18,36.13,36.13,10600.0,36.18,36.18,36.13,36.13,10600.0
2012-02-13 12:45:00,36.12,36.2,36.12,36.19,6000.0,36.12,36.2,36.12,36.19,6000.0
2012-02-13 12:50:00,36.19,36.19,36.11,36.14,17100.0,36.19,36.19,36.11,36.14,17100.0
2012-02-13 12:55:00,36.14,36.14,36.11,36.13,5500.0,36.14,36.14,36.11,36.13,5500.0
2012-02-13 13:00:00,36.12,36.16,36.12,36.16,11900.0,36.12,36.16,36.12,36.16,11900.0
2012-02-13 13:05:00,36.16,36.18,36.14,36.15,13300.0,36.16,36.18,36.14,36.15,13300.0
2012-02-13 13:10:00,36.15,36.19,36.15,36.19,6600.0,36.15,36.19,36.15,36.19,6600.0
2012-02-13 13:15:00,36.19,36.2,36.15,36.15,8800.0,36.19,36.2,36.15,36.15,8800.0
2012-02-13 13:20:00,36.16,36.22,36.14,36.22,8200.0,36.16,36.22,36.14,36.22,8200.0
2012-02-13 13:25:00,36.22,36.23,36.19,36.2,6500.0,36.22,36.23,36.19,36.2,6500.0
2012-02-13 13:30:00,36.18,36.19,36.14,36.19,13200.0,36.18,36.19,36.14,36.19,13200.0
2012-02-13 13:35:00,36.2,36.21,36.16,36.19,7200.0,36.2,36.21,36.16,36.19,7200.0
2012-02-13 13:40:00,36.17,36.21,36.17,36.2,9400.0,36.17,36.21,36.17,36.2,9400.0
2012-02-13 13:45:00,36.19,36.23,36.15,36.2,30400.0,36.19,36.23,36.15,36.2,30400.0
2012-02-13 13:50:00,36.22,36.22,36.16,36.16,6600.0,36.22,36.22,36.16,36.16,6600.0
2012-02-13 13:55:00,36.17,36.19,36.1,36.19,33400.0,36.17,36.19,36.1,36.19,33400.0
2012-02-13 14:00:00,36.2,36.22,36.12,36.15,34000.0,36.2,36.22,36.12,36.15,34000.0
2012-02-13 14:05:00,36.17,36.18,36.15,36.17,9100.0,36.17,36.18,36.15,36.17,9100.0
2012-02-13 14:10:00,36.18,36.22,36.18,36.21,6500.0,36.18,36.22,36.18,36.21,6500.0
2012-02-13 14:15:00,36.22,36.22,36.2,36.2,9100.0,36.22,36.22,36.2,36.2,9100.0
2012-02-13 14:20:00,36.21,36.22,36.15,36.16,10900.0,36.21,36.22,36.15,36.16,10900.0
2012-02-13 14:25:00,36.18,36.18,36.13,36.13,6400.0,36.18,36.18,36.13,36.13,6400.0
2012-02-13 14:30:00,36.14,36.16,36.12,36.14,9800.0,36.14,36.16,36.12,36.14,9800.0
2012-02-13 14:35:00,36.14,36.18,36.13,36.14,10800.0,36.14,36.18,36.13,36.14,10800.0
2012-02-13 14:40:00,36.13,36.21,36.13,36.17,15000.0,36.13,36.21,36.13,36.17,15000.0
2012-02-13 14:45:00,36.19,36.19,36.1,36.11,13600.0,36.19,36.19,36.1,36.11,13600.0
2012-02-13 14:50:00,36.11,36.18,36.11,36.15,11300.0,36.11,36.18,36.11,36.15,11300.0
2012-02-13 14:55:00,36.14,36.15,36.12,36.13,11500.0,36.14,36.15,36.12,36.13,11500.0
2012-02-13 15:00:00,36.13,36.18,36.12,36.16,32400.0,36.13,36.18,36.12,36.16,32400.0
2012-02-13 15:05:00,36.15,36.18,36.14,36.17,23800.0,36.15,36.18,36.14,36.17,23800.0
2012-02-13 15:10:00,36.17,36.18,36.15,36.17,14400.0,36.17,36.18,36.15,36.17,14400.0
2012-02-13 15:15:00,36.18,36.19,36.13,36.19,15500.0,36.18,36.19,36.13,36.19,15500.0
2012-02-13 15:20:00,36.19,36.2,36.13,36.14,18200.0,36.19,36.2,36.13,36.14,18200.0
2012-02-13 15:25:00,36.14,36.16,36.12,36.14,15200.0,36.14,36.16,36.12,36.14,15200.0
2012-02-13 15:30:00,36.14,36.15,36.14,36.15,28200.0,36.14,36.15,36.14,36.15,28200.0
2012-02-13 15:35:00,36.15,36.15,36.13,36.15,27300.0,36.15,36.15,36.13,36.15,27300.0
2012-02-13 15:40:00,36.15,36.15,36.1,36.12,47900.0,36.15,36.15,36.1,36.12,47900.0
2012-02-13 15:45:00,36.13,36.13,36.1,36.11,26200.0,36.13,36.13,36.1,36.11,26200.0
2012-02-13 15:50:00,36.11,36.17,36.11,36.12,47500.0,36.11,36.17,36.11,36.12,47500.0
2012-02-13 15:55:00,36.13,36.17,36.11,36.15,53900.0,36.13,36.17,36.11,36.15,53900.0
2012-02-14 09:30:00,36.15,36.23,36.02,36.22,22800.0,36.15,36.23,36.02,36.22,22800.0
2012-02-14 09:35:00,36.22,36.36,36.16,36.26,23300.0,36.22,36.36,36.16,36.26,23300.0
2012-02-14 09:40:00,36.28,36.5,36.27,36.47,43900.0,36.28,36.5,36.27,36.47,43900.0
2012-02-14 09:45:00,36.48,36.52,36.29,36.47,69400.0,36.48,36.52,36.29,36.47,69400.0
2012-02-14 09:50:00,36.45,36.79,36.37,36.67,104000.0,36.45,36.79,36.37,36.67,104000.0
2012-02-14 09:55:00,36.72,36.81,36.4,36.47,92300.0,36.72,36.81,36.4,36.47,92300.0
2012-02-14 10:00:00,36.47,36.65,36.41,36.44,41800.0,36.47,36.65,36.41,36.44,41800.0
2012-02-14 10:05:00,36.45,36.46,36.13,36.24,26100.0,36.45,36.46,36.13,36.24,26100.0
2012-02-14 10:10:00,36.24,36.3,36.22,36.25,9800.0,36.24,36.3,36.22,36.25,9800.0
2012-02-14 10:15:00,36.28,36.36,36.23,36.36,11100.0,36.28,36.36,36.23,36.36,11100.0
2012-02-14 10:20:00,36.4,36.4,36.21,36.27,40100.0,36.4,36.4,36.21,36.27,40100.0
2012-02-14 10:25:00,36.27,36.33,36.2,36.23,25700.0,36.27,36.33,36.2,36.23,25700.0
2012-02-14 10:30:00,36.22,36.32,36.2,36.23,17100.0,36.22,36.32,36.2,36.23,17100.0
2012-02-14 10:35:00,36.23,36.31,36.2,36.23,17200.0,36.23,36.31,36.2,36.23,17200.0
2012-02-14 10:40:00,36.21,36.28,36.2,36.28,8600.0,36.21,36.28,36.2,36.28,8600.0
2012-02-14 10:45:00,36.27,36.35,36.22,36.28,14400.0,36.27,36.35,36.22,36.28,14400.0
2012-02-14 10:50:00,36.29,36.34,36.26,36.27,21700.0,36.29,36.34,36.26,36.27,21700.0
2012-02-14 10:55:00,36.27,36.27,36.13,36.23,15600.0,36.27,36.27,36.13,36.23,15600.0
2012-02-14 11:00:00,36.21,36.23,36.16,36.18,7100.0,36.21,36.23,36.16,36.18,7100.0
2012-02-14 11:05:00,36.17,36.17,36.06,36.13,11800.0,36.17,36.17,36.06,36.13,11800.0
2012-02-14 11:10:00,36.11,36.18,36.06,36.11,72200.0,36.11,36.18,36.06,36.11,72200.0
2012-02-14 11:15:00,36.08,36.13,36.08,36.12,5900.0,36.08,36.13,36.08,36.12,5900.0
2012-02-14 11:20:00,36.12,36.12,36.02,36.1,16100.0,36.12,36.12,36.02,36.1,16100.0
2012-02-14 11:25:00,36.09,36.16,36.08,36.16,16300.0,36.09,36.16,36.08,36.16,16300.0
2012-02-14 11:30:00,36.15,36.15,36.11,36.11,4700.0,36.15,36.15,36.11,36.11,4700.0
2012-02-14 11:35:00,36.12,36.16,36.12,36.16,3700.0,36.12,36.16,36.12,36.16,3700.0
2012-02-14 11:40:00,36.16,36.2,36.12,36.14,9100.0,36.16,36.2,36.12,36.14,9100.0
2012-02-14 11:45:00,36.13,36.14,36.1,36.13,15500.0,36.13,36.14,36.1,36.13,15500.0
2012-02-14 11:50:00,36.12,36.19,36.11,36.15,16400.0,36.12,36.19,36.11,36.15,16400.0
2012-02-14 11:55:00,36.15,36.19,36.14,36.16,3300.0,36.15,36.19,36.14,36.16,3300.0
2012-02-14 12:00:00,36.17,36.21,36.15,36.2,23000.0,36.17,36.21,36.15,36.2,23000.0
2012-02-14 12:05:00,36.2,36.26,36.18,36.21,6600.0,36.2,36.26,36.18,36.21,6600.0
2012-02-14 12:10:00,36.21,36.21,36.1,36.1,7400.0,36.21,36.21,36.1,36.1,7400.0
2012-02-14 12:15:00,36.1,36.15,36.1,36.11,10300.0,36.1,36.15,36.1,36.11,10300.0
2012-02-14 12:20:00,36.11,36.14,36.09,36.1,4100.0,36.11,36.14,36.09,36.1,4100.0
2012-02-14 12:25:00,36.11,36.13,36.1,36.13,1000.0,36.11,36.13,36.1,36.13,1000.0
2012-02-14 12:30:00,36.12,36.17,36.12,36.13,3800.0,36.12,36.17,36.12,36.13,3800.0
2012-02-14 12:35:00,36.14,36.15,36.13,36.14,1800.0,36.14,36.15,36.13,36.14,1800.0
2012-02-14 12:40:00,36.14,36.17,36.14,36.17,6600.0,36.14,36.17,36.14,36.17,6600.0
2012-02-14 12:45:00,36.16,36.17,36.11,36.13,4000.0,36.16,36.17,36.11,36.13,4000.0
2012-02-14 12:50:00,36.13,36.15,36.1,36.1,6000.0,36.13,36.15,36.1,36.1,6000.0
2012-02-14 12:55:00,36.11,36.14,36.1,36.11,15100.0,36.11,36.14,36.1,36.11,15100.0
2012-02-14 13:00:00,36.1,36.13,36.06,36.13,11300.0,36.1,36.13,36.06,36.13,11300.0
2012-02-14 13:05:00,36.14,36.15,36.09,36.1,25500.0,36.14,36.15,36.09,36.1,25500.0
2012-02-14 13:10:00,36.1,36.14,36.08,36.1,98000.0,36.1,36.14,36.08,36.1,98000.0
2012-02-14 13:15:00,36.11,36.12,36.1,36.12,16700.0,36.11,36.12,36.1,36.12,16700.0
2012-02-14 13:20:00,36.11,36.21,36.11,36.2,36300.0,36.11,36.21,36.11,36.2,36300.0
2012-02-14 13:25:00,36.19,36.23,36.19,36.23,35200.0,36.19,36.23,36.19,36.23,35200.0
2012-02-14 13:30:00,36.21,36.23,36.19,36.2,29400.0,36.21,36.23,36.19,36.2,29400.0
2012-02-14 13:35:00,36.2,36.22,36.19,36.22,22900.0,36.2,36.22,36.19,36.22,22900.0
2012-02-14 13:40:00,36.2,36.22,36.18,36.21,20500.0,36.2,36.22,36.18,36.21,20500.0
2012-02-14 13:45:00,36.22,36.24,36.2,36.21,6700.0,36.22,36.24,36.2,36.21,6700.0
2012-02-14 13:50:00,36.21,36.27,36.2,36.23,13900.0,36.21,36.27,36.2,36.23,13900.0
2012-02-14 13:55:00,36.22,36.27,36.2,36.23,3700.0,36.22,36.27,36.2,36.23,3700.0
2012-02-14 14:00:00,36.22,36.31,36.22,36.31,20800.0,36.22,36.31,36.22,36.31,20800.0
2012-02-14 14:05:00,36.32,36.39,36.29,36.35,15800.0,36.32,36.39,36.29,36.35,15800.0
2012-02-14 14:10:00,36.35,36.4,36.34,36.35,15800.0,36.35,36.4,36.34,36.35,15800.0
2012-02-14 14:15:00,36.32,36.33,36.3,36.32,5900.0,36.32,36.33,36.3,36.32,5900.0
2012-02-14 14:20:00,36.33,36.34,36.24,36.25,7800.0,36.33,36.34,36.24,36.25,7800.0
2012-02-14 14:25:00,36.25,36.26,36.16,36.2,8600.0,36.25,36.26,36.16,36.2,8600.0
2012-02-14 14:30:00,36.19,36.26,36.17,36.2,27700.0,36.19,36.26,36.17,36.2,27700.0
2012-02-14 14:35:00,36.2,36.2,36.16,36.17,8100.0,36.2,36.2,36.16,36.17,8100.0
2012-02-14 14:40:00,36.19,36.26,36.18,36.18,6600.0,36.19,36.26,36.18,36.18,6600.0
2012-02-14 14:45:00,36.18,36.24,36.16,36.23,32700.0,36.18,36.24,36.16,36.23,32700.0
2012-02-14 14:50:00,36.21,36.27,36.19,36.21,13500.0,36.21,36.27,36.19,36.21,13500.0
2012-02-14 14:55:00,36.21,36.24,36.19,36.19,15700.0,36.21,36.24,36.19,36.19,15700.0
2012-02-14 15:00:00,36.19,36.28,36.19,36.25,9600.0,36.19,36.28,36.19,36.25,9600.0
2012-02-14 15:05:00,36.25,36.32,36.22,36.23,11600.0,36.25,36.32,36.22,36.23,11600.0
2012-02-14 15:10:00,36.23,36.28,36.21,36.21,12800.0,36.23,36.28,36.21,36.21,12800.0
2012-02-14 15:15:00,36.21,36.25,36.19,36.23,16500.0,36.21,36.25,36.19,36.23,16500.0
2012-02-14 15:20:00,36.23,36.29,36.22,36.29,34600.0,36.23,36.29,36.22,36.29,34600.0
2012-02-14 15:25:00,36.29,36.32,36.25,36.26,9800.0,36.29,36.32,36.25,36.26,9800.0
2012-02-14 15:30:00,36.24,36.28,36.22,36.24,13000.0,36.24,36.28,36.22,36.24,13000.0
2012-02-14 15:35:00,36.25,36.29,36.22,36.23,67300.0,36.25,36.29,36.22,36.23,67300.0
2012-02-14 15:40:00,36.23,36.24,36.16,36.17,65100.0,36.23,36.24,36.16,36.17,65100.0
2012-02-14 15:45:00,36.17,36.23,36.1,36.16,181100.0,36.17,36.23,36.1,36.16,181100.0
2012-02-14 15:50:00,36.16,36.18,36.1,36.16,148500.0,36.16,36.18,36.1,36.16,148500.0
2012-02-14 15:55:00,36.16,36.18,36.11,36.17,71700.0,36.16,36.18,36.11,36.17,71700.0
2012-02-15 09:30:00,36.45,36.65,36.22,36.65,28000.0,36.45,36.65,36.22,36.65,28000.0
2012-02-15 09:35:00,36.65,36.66,36.17,36.29,69100.0,36.65,36.66,36.17,36.29,69100.0
2012-02-15 09:40:00,36.33,36.33,36.22,36.23,8700.0,36.33,36.33,36.22,36.23,8700.0
2012-02-15 09:45:00,36.22,36.25,36.09,36.23,34400.0,36.22,36.25,36.09,36.23,34400.0
2012-02-15 09:50:00,36.21,36.23,36.13,36.2,13200.0,36.21,36.23,36.13,36.2,13200.0
2012-02-15 09:55:00,36.2,36.3,36.14,36.28,10100.0,36.2,36.3,36.14,36.28,10100.0
2012-02-15 10:00:00,36.27,36.42,36.26,36.26,24600.0,36.27,36.42,36.26,36.26,24600.0
2012-02-15 10:05:00,36.3,36.33,36.1,36.1,17300.0,36.3,36.33,36.1,36.1,17300.0
2012-02-15 10:10:00,36.1,36.22,36.1,36.14,6000.0,36.1,36.22,36.1,36.14,6000.0
2012-02-15 10:15:00,36.15,36.17,36.04,36.06,29500.0,36.15,36.17,36.04,36.06,29500.0
2012-02-15 10:20:00,36.05,36.15,36.04,36.12,22800.0,36.05,36.15,36.04,36.12,22800.0
2012-02-15 10:25:00,36.1,36.15,36.06,36.14,15200.0,36.1,36.15,36.06,36.14,15200.0
2012-02-15 10:30:00,36.14,36.24,36.08,36.09,23400.0,36.14,36.24,36.08,36.09,23400.0
2012-02-15 10:35:00,36.14,36.22,36.13,36.22,10600.0,36.14,36.22,36.13,36.22,10600.0
2012-02-15 10:40:00,36.24,36.3,36.22,36.28,7700.0,36.24,36.3,36.22,36.28,7700.0
2012-02-15 10:45:00,36.31,36.39,36.26,36.29,15800.0,36.31,36.39,36.26,36.29,15800.0
2012-02-15 10:50:00,36.29,36.29,36.26,36.27,2500.0,36.29,36.29,36.26,36.27,2500.0
2012-02-15 10:55:00,36.27,36.3,36.24,36.3,4000.0,36.27,36.3,36.24,36.3,4000.0
2012-02-15 11:00:00,36.28,36.3,36.24,36.29,16500.0,36.28,36.3,36.24,36.29,16500.0
2012-02-15 11:05:00,36.27,36.34,36.24,36.3,15100.0,36.27,36.34,36.24,36.3,15100.0
2012-02-15 11:10:00,36.3,36.33,36.24,36.28,24900.0,36.3,36.33,36.24,36.28,24900.0
2012-02-15 11:15:00,36.29,36.32,36.22,36.3,8200.0,36.29,36.32,36.22,36.3,8200.0
2012-02-15 11:20:00,36.32,36.47,36.31,36.47,9800.0,36.32,36.47,36.31,36.47,9800.0
2012-02-15 11:25:00,36.48,36.52,36.47,36.5,11000.0,36.48,36.52,36.47,36.5,11000.0
2012-02-15 11:30:00,36.51,36.58,36.49,36.52,6700.0,36.51,36.58,36.49,36.52,6700.0
2012-02-15 11:35:00,36.54,36.57,36.52,36.55,10100.0,36.54,36.57,36.52,36.55,10100.0
2012-02-15 11:40:00,36.56,36.57,36.52,36.53,13100.0,36.56,36.57,36.52,36.53,13100.0
2012-02-15 11:45:00,36.55,36.68,36.54,36.64,11100.0,36.55,36.68,36.54,36.64,11100.0
2012-02-15 11:50:00,36.66,36.69,36.6,36.61,10000.0,36.66,36.69,36.6,36.61,10000.0
2012-02-15 11:55:00,36.61,36.67,36.6,36.62,31800.0,36.61,36.67,36.6,36.62,31800.0
2012-02-15 12:00:00,36.62,36.63,36.58,36.58,14900.0,36.62,36.63,36.58,36.58,14900.0
2012-02-15 12:05:00,36.58,36.64,36.58,36.62,6600.0,36.58,36.64,36.58,36.62,6600.0
2012-02-15 12:10:00,36.62,36.63,36.59,36.6,10700.0,36.62,36.63,36.59,36.6,10700.0
2012-02-15 12:15:00,36.58,36.64,36.58,36.61,16400.0,36.58,36.64,36.58,36.61,16400.0
2012-02-15 12:20:00,36.61,36.65,36.61,36.65,19400.0,36.61,36.65,36.61,36.65,19400.0
2012-02-15 12:25:00,36.64,36.66,36.61,36.62,15500.0,36.64,36.66,36.61,36.62,15500.0
2012-02-15 12:30:00,36.63,36.66,36.55,36.6,17400.0,36.63,36.66,36.55,36.6,17400.0
2012-02-15 12:35:00,36.59,36.63,36.59,36.59,2800.0,36.59,36.63,36.59,36.59,2800.0
2012-02-15 12:40:00,36.6,36.64,36.58,36.59,24500.0,36.6,36.64,36.58,36.59,24500.0
2012-02-15 12:45:00,36.6,36.63,36.52,36.54,24900.0,36.6,36.63,36.52,36.54,24900.0
2012-02-15 12:50:00,36.54,36.59,36.49,36.52,37700.0,36.54,36.59,36.49,36.52,37700.0
2012-02-15 12:55:00,36.52,36.56,36.48,36.54,20900.0,36.52,36.56,36.48,36.54,20900.0
2012-02-15 13:00:00,36.52,36.56,36.42,36.55,23500.0,36.52,36.56,36.42,36.55,23500.0
2012-02-15 13:05:00,36.54,36.57,36.5,36.57,10400.0,36.54,36.57,36.5,36.57,10400.0
2012-02-15 13:10:00,36.56,36.57,36.53,36.55,5800.0,36.56,36.57,36.53,36.55,5800.0
2012-02-15 13:15:00,36.54,36.6,36.54,36.56,16500.0,36.54,36.6,36.54,36.56,16500.0
2012-02-15 13:20:00,36.55,36.68,36.55,36.68,21800.0,36.55,36.68,36.55,36.68,21800.0
2012-02-15 13:25:00,36.68,36.7,36.6,36.6,19900.0,36.68,36.7,36.6,36.6,19900.0
2012-02-15 13:30:00,36.62,36.62,36.53,36.55,3700.0,36.62,36.62,36.53,36.55,3700.0
2012-02-15 13:35:00,36.55,36.63,36.54,36.58,8000.0,36.55,36.63,36.54,36.58,8000.0
2012-02-15 13:40:00,36.54,36.59,36.51,36.53,11000.0,36.54,36.59,36.51,36.53,11000.0
2012-02-15 13:45:00,36.51,36.53,36.41,36.43,18300.0,36.51,36.53,36.41,36.43,18300.0
2012-02-15 13:50:00,36.47,36.57,36.44,36.53,5900.0,36.47,36.57,36.44,36.53,5900.0
2012-02-15 13:55:00,36.52,36.6,36.51,36.6,4400.0,36.52,36.6,36.51,36.6,4400.0
2012-02-15 14:00:00,36.6,36.6,36.46,36.46,13500.0,36.6,36.6,36.46,36.46,13500.0
2012-02-15 14:05:00,36.46,36.5,36.42,36.46,7800.0,36.46,36.5,36.42,36.46,7800.0
2012-02-15 14:10:00,36.48,36.51,36.42,36.43,6000.0,36.48,36.51,36.42,36.43,6000.0
2012-02-15 14:15:00,36.43,36.48,36.43,36.46,8900.0,36.43,36.48,36.43,36.46,8900.0
2012-02-15 14:20:00,36.46,36.5,36.46,36.48,12100.0,36.46,36.5,36.46,36.48,12100.0
2012-02-15 14:25:00,36.48,36.57,36.48,36.54,19800.0,36.48,36.57,36.48,36.54,19800.0
2012-02-15 14:30:00,36.54,36.54,36.49,36.5,15300.0,36.54,36.54,36.49,36.5,15300.0
2012-02-15 14:35:00,36.51,36.54,36.48,36.5,26800.0,36.51,36.54,36.48,36.5,26800.0
2012-02-15 14:40:00,36.51,36.55,36.5,36.52,4500.0,36.51,36.55,36.5,36.52,4500.0
2012-02-15 14:45:00,36.51,36.52,36.48,36.51,7700.0,36.51,36.52,36.48,36.51,7700.0
2012-02-15 14:50:00,36.51,36.53,36.47,36.49,4200.0,36.51,36.53,36.47,36.49,4200.0
2012-02-15 14:55:00,36.5,36.51,36.39,36.43,17800.0,36.5,36.51,36.39,36.43,17800.0
2012-02-15 15:00:00,36.42,36.5,36.41,36.41,13100.0,36.42,36.5,36.41,36.41,13100.0
2012-02-15 15:05:00,36.43,36.47,36.41,36.45,9900.0,36.43,36.47,36.41,36.45,9900.0
2012-02-15 15:10:00,36.45,36.47,36.42,36.46,17400.0,36.45,36.47,36.42,36.46,17400.0
2012-02-15 15:15:00,36.46,36.47,36.42,36.42,11000.0,36.46,36.47,36.42,36.42,11000.0
2012-02-15 15:20:00,36.43,36.48,36.4,36.4,11700.0,36.43,36.48,36.4,36.4,11700.0
2012-02-15 15:25:00,36.4,36.42,36.37,36.38,13400.0,36.4,36.42,36.37,36.38,13400.0
2012-02-15 15:30:00,36.39,36.45,36.36,36.38,64800.0,36.39,36.45,36.36,36.38,64800.0
2012-02-15 15:35:00,36.38,36.46,36.38,36.44,20900.0,36.38,36.46,36.38,36.44,20900.0
2012-02-15 15:40:00,36.46,36.52,36.44,36.51,13700.0,36.46,36.52,36.44,36.51,13700.0
2012-02-15 15:45:00,36.53,36.57,36.48,36.48,21700.0,36.53,36.57,36.48,36.48,21700.0
2012-02-15 15:50:00,36.46,36.5,36.46,36.47,23800.0,36.46,36.5,36.46,36.47,23800.0
2012-02-15 15:55:00,36.46,36.5,36.42,36.49,58200.0,36.46,36.5,36.42,36.49,58200.0
2012-02-16 09:30:00,36.59,36.9,36.59,36.87,16000.0,36.59,36.9,36.59,36.87,16000.0
2012-02-16 09:35:00,36.84,36.97,36.78,36.81,57400.0,36.84,36.97,36.78,36.81,57400.0
2012-02-16 09:40:00,36.84,36.85,36.75,36.77,18500.0,36.84,36.85,36.75,36.77,18500.0
2012-02-16 09:45:00,36.78,36.89,36.63,36.86,42200.0,36.78,36.89,36.63,36.86,42200.0
2012-02-16 09:50:00,36.85,36.91,36.63,36.72,65000.0,36.85,36.91,36.63,36.72,65000.0
2012-02-16 09:55:00,36.62,36.77,36.53,36.74,17400.0,36.62,36.77,36.53,36.74,17400.0
2012-02-16 10:00:00,36.76,36.93,36.76,36.84,20100.0,36.76,36.93,36.76,36.84,20100.0
2012-02-16 10:05:00,36.83,36.87,36.79,36.84,13100.0,36.83,36.87,36.79,36.84,13100.0
2012-02-16 10:10:00,36.85,37.05,36.85,37.05,57200.0,36.85,37.05,36.85,37.05,57200.0
2012-02-16 10:15:00,37.05,37.1,36.96,37.04,17100.0,37.05,37.1,36.96,37.04,17100.0
2012-02-16 10:20:00,37.04,37.25,36.99,37.24,29600.0,37.04,37.25,36.99,37.24,29600.0
2012-02-16 10:25:00,37.24,37.37,37.21,37.36,43300.0,37.24,37.37,37.21,37.36,43300.0
2012-02-16 10:30:00,37.36,37.51,37.35,37.46,60100.0,37.36,37.51,37.35,37.46,60100.0
2012-02-16 10:35:00,37.47,37.65,37.41,37.57,82400.0,37.47,37.65,37.41,37.57,82400.0
2012-02-16 10:40:00,37.58,37.65,37.54,37.65,30000.0,37.58,37.65,37.54,37.65,30000.0
2012-02-16 10:45:00,37.67,37.8,37.65,37.76,82900.0,37.67,37.8,37.65,37.76,82900.0
2012-02-16 10:50:00,37.76,37.8,37.58,37.59,52900.0,37.76,37.8,37.58,37.59,52900.0
2012-02-16 10:55:00,37.6,37.66,37.54,37.62,79400.0,37.6,37.66,37.54,37.62,79400.0
2012-02-16 11:00:00,37.61,37.7,37.53,37.64,30900.0,37.61,37.7,37.53,37.64,30900.0
2012-02-16 11:05:00,37.64,37.7,37.48,37.53,32800.0,37.64,37.7,37.48,37.53,32800.0
2012-02-16 11:10:00,37.53,37.55,37.42,37.55,40600.0,37.53,37.55,37.42,37.55,40600.0
2012-02-16 11:15:00,37.55,37.57,37.46,37.48,26400.0,37.55,37.57,37.46,37.48,26400.0
2012-02-16 11:20:00,37.5,37.56,37.46,37.52,7700.0,37.5,37.56,37.46,37.52,7700.0
2012-02-16 11:25:00,37.51,37.64,37.51,37.63,18300.0,37.51,37.64,37.51,37.63,18300.0
2012-02-16 11:30:00,37.63,37.66,37.6,37.64,22100.0,37.63,37.66,37.6,37.64,22100.0
2012-02-16 11:35:00,37.64,37.73,37.61,37.66,28500.0,37.64,37.73,37.61,37.66,28500.0
2012-02-16 11:40:00,37.66,37.68,37.55,37.59,27500.0,37.66,37.68,37.55,37.59,27500.0
2012-02-16 11:45:00,37.59,37.6,37.51,37.56,38000.0,37.59,37.6,37.51,37.56,38000.0
2012-02-16 11:50:00,37.56,37.63,37.52,37.63,22000.0,37.56,37.63,37.52,37.63,22000.0
2012-02-16 11:55:00,37.63,37.75,37.63,37.72,12800.0,37.63,37.75,37.63,37.72,12800.0
2012-02-16 12:00:00,37.71,37.78,37.7,37.72,20400.0,37.71,37.78,37.7,37.72,20400.0
2012-02-16 12:05:00,37.74,37.82,37.74,37.81,18800.0,37.74,37.82,37.74,37.81,18800.0
2012-02-16 12:10:00,37.8,37.82,37.73,37.75,11800.0,37.8,37.82,37.73,37.75,11800.0
2012-02-16 12:15:00,37.75,37.82,37.75,37.78,12700.0,37.75,37.82,37.75,37.78,12700.0
2012-02-16 12:20:00,37.78,37.82,37.77,37.79,10600.0,37.78,37.82,37.77,37.79,10600.0
2012-02-16 12:25:00,37.79,37.83,37.72,37.78,12900.0,37.79,37.83,37.72,37.78,12900.0
2012-02-16 12:30:00,37.78,37.86,37.77,37.86,14900.0,37.78,37.86,37.77,37.86,14900.0
2012-02-16 12:35:00,37.86,37.88,37.82,37.87,9300.0,37.86,37.88,37.82,37.87,9300.0
2012-02-16 12:40:00,37.87,37.89,37.84,37.84,9600.0,37.87,37.89,37.84,37.84,9600.0
2012-02-16 12:45:00,37.84,37.86,37.82,37.84,15500.0,37.84,37.86,37.82,37.84,15500.0
2012-02-16 12:50:00,37.84,37.85,37.78,37.8,14600.0,37.84,37.85,37.78,37.8,14600.0
2012-02-16 12:55:00,37.82,37.85,37.8,37.82,5200.0,37.82,37.85,37.8,37.82,5200.0
2012-02-16 13:00:00,37.83,37.84,37.81,37.83,7200.0,37.83,37.84,37.81,37.83,7200.0
2012-02-16 13:05:00,37.85,37.86,37.78,37.78,15300.0,37.85,37.86,37.78,37.78,15300.0
2012-02-16 13:10:00,37.77,37.79,37.74,37.77,20700.0,37.77,37.79,37.74,37.77,20700.0
2012-02-16 13:15:00,37.76,37.76,37.66,37.69,14600.0,37.76,37.76,37.66,37.69,14600.0
2012-02-16 13:20:00,37.69,37.69,37.64,37.64,11400.0,37.69,37.69,37.64,37.64,11400.0
2012-02-16 13:25:00,37.64,37.69,37.64,37.65,15800.0,37.64,37.69,37.64,37.65,15800.0
2012-02-16 13:30:00,37.66,37.68,37.64,37.67,9000.0,37.66,37.68,37.64,37.67,9000.0
2012-02-16 13:35:00,37.67,37.71,37.64,37.65,10600.0,37.67,37.71,37.64,37.65,10600.0
2012-02-16 13:40:00,37.64,37.64,37.56,37.57,28900.0,37.64,37.64,37.56,37.57,28900.0
2012-02-16 13:45:00,37.57,37.64,37.56,37.59,15600.0,37.57,37.64,37.56,37.59,15600.0
2012-02-16 13:50:00,37.58,37.59,37.48,37.51,23100.0,37.58,37.59,37.48,37.51,23100.0
2012-02-16 13:55:00,37.5,37.51,37.45,37.47,18500.0,37.5,37.51,37.45,37.47,18500.0
2012-02-16 14:00:00,37.49,37.49,37.44,37.47,12200.0,37.49,37.49,37.44,37.47,12200.0
2012-02-16 14:05:00,37.47,37.49,37.42,37.47,12700.0,37.47,37.49,37.42,37.47,12700.0
2012-02-16 14:10:00,37.48,37.49,37.46,37.47,11000.0,37.48,37.49,37.46,37.47,11000.0
2012-02-16 14:15:00,37.47,37.48,37.42,37.44,29500.0,37.47,37.48,37.42,37.44,29500.0
2012-02-16 14:20:00,37.43,37.43,37.29,37.3,25400.0,37.43,37.43,37.29,37.3,25400.0
2012-02-16 14:25:00,37.31,37.4,37.3,37.38,66200.0,37.31,37.4,37.3,37.38,66200.0
2012-02-16 14:30:00,37.38,37.47,37.36,37.45,32200.0,37.38,37.47,37.36,37.45,32200.0
2012-02-16 14:35:00,37.46,37.46,37.41,37.41,28500.0,37.46,37.46,37.41,37.41,28500.0
2012-02-16 14:40:00,37.39,37.44,37.36,37.4,13800.0,37.39,37.44,37.36,37.4,13800.0
2012-02-16 14:45:00,37.39,37.46,37.33,37.46,16700.0,37.39,37.46,37.33,37.46,16700.0
2012-02-16 14:50:00,37.48,37.5,37.46,37.48,14900.0,37.48,37.5,37.46,37.48,14900.0
2012-02-16 14:55:00,37.47,37.48,37.46,37.46,10300.0,37.47,37.48,37.46,37.46,10300.0
2012-02-16 15:00:00,37.46,37.47,37.42,37.43,17100.0,37.46,37.47,37.42,37.43,17100.0
2012-02-16 15:05:00,37.41,37.47,37.37,37.44,30000.0,37.41,37.47,37.37,37.44,30000.0
2012-02-16 15:10:00,37.44,37.47,37.42,37.46,21200.0,37.44,37.47,37.42,37.46,21200.0
2012-02-16 15:15:00,37.47,37.51,37.47,37.5,25800.0,37.47,37.51,37.47,37.5,25800.0
2012-02-16 15:20:00,37.5,37.5,37.46,37.49,50200.0,37.5,37.5,37.46,37.49,50200.0
2012-02-16 15:25:00,37.48,37.5,37.41,37.5,31400.0,37.48,37.5,37.41,37.5,31400.0
2012-02-16 15:30:00,37.5,37.55,37.5,37.53,67900.0,37.5,37.55,37.5,37.53,67900.0
2012-02-16 15:35:00,37.53,37.55,37.46,37.5,47800.0,37.53,37.55,37.46,37.5,47800.0
2012-02-16 15:40:00,37.5,37.5,37.45,37.5,53500.0,37.5,37.5,37.45,37.5,53500.0
2012-02-16 15:45:00,37.49,37.53,37.45,37.49,61900.0,37.49,37.53,37.45,37.49,61900.0
2012-02-16 15:50:00,37.48,37.51,37.45,37.49,66800.0,37.48,37.51,37.45,37.49,66800.0
2012-02-16 15:55:00,37.48,37.52,37.45,37.5,104400.0,37.48,37.52,37.45,37.5,104400.0
2012-02-17 09:30:00,40.67,40.7,39.7,40.12,1191300.0,40.67,40.7,39.7,40.12,1191300.0
2012-02-17 09:35:00,40.11,40.14,39.53,39.77,331300.0,40.11,40.14,39.53,39.77,331300.0
2012-02-17 09:40:00,39.77,40.19,39.7,39.84,474800.0,39.77,40.19,39.7,39.84,474800.0
2012-02-17 09:45:00,39.86,40.0,39.66,39.75,186400.0,39.86,40.0,39.66,39.75,186400.0
2012-02-17 09:50:00,39.75,40.28,39.72,40.14,248800.0,39.75,40.28,39.72,40.14,248800.0
2012-02-17 09:55:00,40.14,40.3,40.11,40.3,194800.0,40.14,40.3,40.11,40.3,194800.0
2012-02-17 10:00:00,40.32,40.5,40.23,40.49,146000.0,40.32,40.5,40.23,40.49,146000.0
2012-02-17 10:05:00,40.49,40.7,40.45,40.59,146200.0,40.49,40.7,40.45,40.59,146200.0
2012-02-17 10:10:00,40.59,40.65,40.12,40.15,161800.0,40.59,40.65,40.12,40.15,161800.0
2012-02-17 10:15:00,40.15,40.3,39.87,40.14,368900.0,40.15,40.3,39.87,40.14,368900.0
2012-02-17 10:20:00,40.15,40.18,39.71,39.79,100400.0,40.15,40.18,39.71,39.79,100400.0
2012-02-17 10:25:00,39.8,40.04,39.73,39.78,100000.0,39.8,40.04,39.73,39.78,100000.0
2012-02-17 10:30:00,39.77,39.97,39.69,39.93,93100.0,39.77,39.97,39.69,39.93,93100.0
2012-02-17 10:35:00,39.92,40.0,39.87,39.92,36500.0,39.92,40.0,39.87,39.92,36500.0
2012-02-17 10:40:00,39.9,40.0,39.79,39.9,42200.0,39.9,40.0,39.79,39.9,42200.0
2012-02-17 10:45:00,39.87,40.0,39.87,39.99,38900.0,39.87,40.0,39.87,39.99,38900.0
2012-02-17 10:50:00,39.98,40.0,39.87,39.96,37400.0,39.98,40.0,39.87,39.96,37400.0
2012-02-17 10:55:00,39.91,39.94,39.85,39.89,45900.0,39.91,39.94,39.85,39.89,45900.0
2012-02-17 11:00:00,39.88,39.89,39.68,39.76,73000.0,39.88,39.89,39.68,39.76,73000.0
2012-02-17 11:05:00,39.76,39.83,39.74,39.82,91300.0,39.76,39.83,39.74,39.82,91300.0
2012-02-17 11:10:00,39.81,39.9,39.75,39.8,40600.0,39.81,39.9,39.75,39.8,40600.0
2012-02-17 11:15:00,39.8,39.85,39.75,39.79,199300.0,39.8,39.85,39.75,39.79,199300.0
2012-02-17 11:20:00,39.77,39.93,39.76,39.84,94300.0,39.77,39.93,39.76,39.84,94300.0
2012-02-17 11:25:00,39.86,39.95,39.8,39.9,146900.0,39.86,39.95,39.8,39.9,146900.0
2012-02-17 11:30:00,39.9,40.0,39.8,39.88,34400.0,39.9,40.0,39.8,39.88,34400.0
2012-02-17 11:35:00,39.88,39.98,39.88,39.97,10800.0,39.88,39.98,39.88,39.97,10800.0
2012-02-17 11:40:00,39.97,40.17,39.89,39.89,118100.0,39.97,40.17,39.89,39.89,118100.0
2012-02-17 11:45:00,39.88,40.0,39.88,39.94,32100.0,39.88,40.0,39.88,39.94,32100.0
2012-02-17 11:50:00,39.94,39.99,39.94,39.97,13000.0,39.94,39.99,39.94,39.97,13000.0
2012-02-17 11:55:00,39.98,39.98,39.86,39.95,33300.0,39.98,39.98,39.86,39.95,33300.0
2012-02-17 12:00:00,39.93,39.98,39.87,39.87,15800.0,39.93,39.98,39.87,39.87,15800.0
2012-02-17 12:05:00,39.89,40.0,39.88,39.99,8800.0,39.89,40.0,39.88,39.99,8800.0
2012-02-17 12:10:00,39.98,40.0,39.93,39.94,19400.0,39.98,40.0,39.93,39.94,19400.0
2012-02-17 12:15:00,39.94,39.97,39.87,39.89,28800.0,39.94,39.97,39.87,39.89,28800.0
2012-02-17 12:20:00,39.88,39.94,39.87,39.94,34000.0,39.88,39.94,39.87,39.94,34000.0
2012-02-17 12:25:00,39.93,39.93,39.8,39.89,65200.0,39.93,39.93,39.8,39.89,65200.0
2012-02-17 12:30:00,39.89,39.9,39.85,39.86,40100.0,39.89,39.9,39.85,39.86,40100.0
2012-02-17 12:35:00,39.87,39.99,39.84,39.94,74500.0,39.87,39.99,39.84,39.94,74500.0
2012-02-17 12:40:00,39.94,39.94,39.9,39.91,13000.0,39.94,39.94,39.9,39.91,13000.0
2012-02-17 12:45:00,39.9,39.93,39.89,39.91,24500.0,39.9,39.93,39.89,39.91,24500.0
2012-02-17 12:50:00,39.91,39.91,39.84,39.9,142100.0,39.91,39.91,39.84,39.9,142100.0
2012-02-17 12:55:00,39.91,39.92,39.85,39.89,15500.0,39.91,39.92,39.85,39.89,15500.0
2012-02-17 13:00:00,39.89,39.89,39.85,39.85,25900.0,39.89,39.89,39.85,39.85,25900.0
2012-02-17 13:05:00,39.85,39.92,39.85,39.9,65100.0,39.85,39.92,39.85,39.9,65100.0
2012-02-17 13:10:00,39.9,39.91,39.86,39.91,13800.0,39.9,39.91,39.86,39.91,13800.0
2012-02-17 13:15:00,39.92,39.97,39.88,39.96,82900.0,39.92,39.97,39.88,39.96,82900.0
2012-02-17 13:20:00,39.96,40.01,39.92,39.92,437900.0,39.96,40.01,39.92,39.92,437900.0
2012-02-17 13:25:00,39.92,39.94,39.8,39.89,92700.0,39.92,39.94,39.8,39.89,92700.0
2012-02-17 13:30:00,39.89,39.94,39.87,39.88,20800.0,39.89,39.94,39.87,39.88,20800.0
2012-02-17 13:35:00,39.88,39.91,39.82,39.84,48600.0,39.88,39.91,39.82,39.84,48600.0
2012-02-17 13:40:00,39.83,39.83,39.71,39.75,55100.0,39.83,39.83,39.71,39.75,55100.0
2012-02-17 13:45:00,39.73,39.9,39.62,39.68,83000.0,39.73,39.9,39.62,39.68,83000.0
2012-02-17 13:50:00,39.7,39.76,39.68,39.69,43200.0,39.7,39.76,39.68,39.69,43200.0
2012-02-17 13:55:00,39.69,39.7,39.68,39.68,17600.0,39.69,39.7,39.68,39.68,17600.0
2012-02-17 14:00:00,39.69,39.73,39.68,39.69,26900.0,39.69,39.73,39.68,39.69,26900.0
2012-02-17 14:05:00,39.68,39.68,39.6,39.62,72900.0,39.68,39.68,39.6,39.62,72900.0
2012-02-17 14:10:00,39.62,39.92,39.6,39.7,116500.0,39.62,39.92,39.6,39.7,116500.0
2012-02-17 14:15:00,39.7,39.78,39.57,39.6,49700.0,39.7,39.78,39.57,39.6,49700.0
2012-02-17 14:20:00,39.6,39.63,39.56,39.6,29100.0,39.6,39.63,39.56,39.6,29100.0
2012-02-17 14:25:00,39.6,39.61,39.57,39.59,31500.0,39.6,39.61,39.57,39.59,31500.0
2012-02-17 14:30:00,39.59,39.61,39.58,39.61,19100.0,39.59,39.61,39.58,39.61,19100.0
2012-02-17 14:35:00,39.61,39.64,39.6,39.61,18800.0,39.61,39.64,39.6,39.61,18800.0
2012-02-17 14:40:00,39.62,39.62,39.56,39.59,27200.0,39.62,39.62,39.56,39.59,27200.0
2012-02-17 14:45:00,39.6,39.61,39.39,39.41,52300.0,39.6,39.61,39.39,39.41,52300.0
2012-02-17 14:50:00,39.4,39.53,39.4,39.41,43400.0,39.4,39.53,39.4,39.41,43400.0
2012-02-17 14:55:00,39.42,39.42,39.28,39.38,33300.0,39.42,39.42,39.28,39.38,33300.0
2012-02-17 15:00:00,39.36,39.38,39.25,39.25,66100.0,39.36,39.38,39.25,39.25,66100.0
2012-02-17 15:05:00,39.25,39.3,39.03,39.03,91500.0,39.25,39.3,39.03,39.03,91500.0
2012-02-17 15:10:00,39.03,39.12,39.0,39.1,213600.0,39.03,39.12,39.0,39.1,213600.0
2012-02-17 15:15:00,39.1,39.21,39.0,39.03,91900.0,39.1,39.21,39.0,39.03,91900.0
2012-02-17 15:20:00,39.04,39.08,39.02,39.05,64800.0,39.04,39.08,39.02,39.05,64800.0
2012-02-17 15:25:00,39.06,39.12,39.02,39.12,48300.0,39.06,39.12,39.02,39.12,48300.0
2012-02-17 15:30:00,39.12,39.25,39.1,39.23,77700.0,39.12,39.25,39.1,39.23,77700.0
2012-02-17 15:35:00,39.22,39.28,39.21,39.25,41800.0,39.22,39.28,39.21,39.25,41800.0
2012-02-17 15:40:00,39.23,39.27,39.17,39.25,65700.0,39.23,39.27,39.17,39.25,65700.0
2012-02-17 15:45:00,39.26,39.37,39.26,39.34,112700.0,39.26,39.37,39.26,39.34,112700.0
2012-02-17 15:50:00,39.34,39.34,39.26,39.27,86800.0,39.34,39.34,39.26,39.27,86800.0
2012-02-17 15:55:00,39.26,39.32,39.22,39.24,148700.0,39.26,39.32,39.22,39.24,148700.0
2012-02-21 09:30:00,39.25,39.38,39.0,39.05,80300.0,39.25,39.38,39.0,39.05,80300.0
2012-02-21 09:35:00,39.07,39.11,38.71,38.73,75900.0,39.07,39.11,38.71,38.73,75900.0
2012-02-21 09:40:00,38.73,38.89,38.63,38.87,47800.0,38.73,38.89,38.63,38.87,47800.0
2012-02-21 09:45:00,38.86,38.93,38.47,38.48,41600.0,38.86,38.93,38.47,38.48,41600.0
2012-02-21 09:50:00,38.49,38.52,38.31,38.32,20100.0,38.49,38.52,38.31,38.32,20100.0
2012-02-21 09:55:00,38.32,38.4,38.04,38.09,27600.0,38.32,38.4,38.04,38.09,27600.0
2012-02-21 10:00:00,38.09,38.22,38.0,38.13,31800.0,38.09,38.22,38.0,38.13,31800.0
2012-02-21 10:05:00,38.12,38.14,38.0,38.06,43200.0,38.12,38.14,38.0,38.06,43200.0
2012-02-21 10:10:00,38.05,38.24,38.01,38.19,36300.0,38.05,38.24,38.01,38.19,36300.0
2012-02-21 10:15:00,38.16,38.33,38.16,38.27,67800.0,38.16,38.33,38.16,38.27,67800.0
2012-02-21 10:20:00,38.28,38.37,38.27,38.37,39200.0,38.28,38.37,38.27,38.37,39200.0
2012-02-21 10:25:00,38.36,38.4,38.33,38.37,32400.0,38.36,38.4,38.33,38.37,32400.0
2012-02-21 10:30:00,38.37,38.39,38.3,38.34,49600.0,38.37,38.39,38.3,38.34,49600.0
2012-02-21 10:35:00,38.32,38.37,38.22,38.24,24800.0,38.32,38.37,38.22,38.24,24800.0
2012-02-21 10:40:00,38.26,38.29,38.22,38.28,34500.0,38.26,38.29,38.22,38.28,34500.0
2012-02-21 10:45:00,38.29,38.33,38.17,38.18,21600.0,38.29,38.33,38.17,38.18,21600.0
2012-02-21 10:50:00,38.19,38.21,38.05,38.06,24200.0,38.19,38.21,38.05,38.06,24200.0
2012-02-21 10:55:00,38.04,38.22,38.03,38.14,24200.0,38.04,38.22,38.03,38.14,24200.0
2012-02-21 11:00:00,38.13,38.18,37.83,37.85,103700.0,38.13,38.18,37.83,37.85,103700.0
2012-02-21 11:05:00,37.86,38.08,37.86,38.0,54400.0,37.86,38.08,37.86,38.0,54400.0
2012-02-21 11:10:00,38.01,38.13,38.0,38.02,17800.0,38.01,38.13,38.0,38.02,17800.0
2012-02-21 11:15:00,38.03,38.03,37.88,37.9,22100.0,38.03,38.03,37.88,37.9,22100.0
2012-02-21 11:20:00,37.89,38.07,37.89,38.07,38400.0,37.89,38.07,37.89,38.07,38400.0
2012-02-21 11:25:00,38.08,38.11,38.06,38.07,23100.0,38.08,38.11,38.06,38.07,23100.0
2012-02-21 11:30:00,38.07,38.07,37.95,37.98,26400.0,38.07,38.07,37.95,37.98,26400.0
2012-02-21 11:35:00,37.97,37.98,37.93,37.95,50300.0,37.97,37.98,37.93,37.95,50300.0
2012-02-21 11:40:00,37.96,37.98,37.95,37.95,27000.0,37.96,37.98,37.95,37.95,27000.0
2012-02-21 11:45:00,37.95,37.97,37.94,37.95,19100.0,37.95,37.97,37.94,37.95,19100.0
2012-02-21 11:50:00,37.95,37.97,37.94,37.96,27000.0,37.95,37.97,37.94,37.96,27000.0
2012-02-21 11:55:00,37.96,38.01,37.91,37.95,21100.0,37.96,38.01,37.91,37.95,21100.0
2012-02-21 12:00:00,37.97,37.98,37.93,37.96,20700.0,37.97,37.98,37.93,37.96,20700.0
2012-02-21 12:05:00,37.94,37.99,37.93,37.98,42800.0,37.94,37.99,37.93,37.98,42800.0
2012-02-21 12:10:00,37.99,37.99,37.79,37.8,55100.0,37.99,37.99,37.79,37.8,55100.0
2012-02-21 12:15:00,37.81,37.82,37.76,37.77,41700.0,37.81,37.82,37.76,37.77,41700.0
2012-02-21 12:20:00,37.78,37.82,37.76,37.8,31300.0,37.78,37.82,37.76,37.8,31300.0
2012-02-21 12:25:00,37.8,37.8,37.72,37.72,17600.0,37.8,37.8,37.72,37.72,17600.0
2012-02-21 12:30:00,37.73,37.86,37.72,37.86,47000.0,37.73,37.86,37.72,37.86,47000.0
2012-02-21 12:35:00,37.84,37.84,37.77,37.78,34100.0,37.84,37.84,37.77,37.78,34100.0
2012-02-21 12:40:00,37.79,37.86,37.78,37.83,34600.0,37.79,37.86,37.78,37.83,34600.0
2012-02-21 12:45:00,37.83,37.88,37.77,37.79,38500.0,37.83,37.88,37.77,37.79,38500.0
2012-02-21 12:50:00,37.77,37.77,37.7,37.72,19200.0,37.77,37.77,37.7,37.72,19200.0
2012-02-21 12:55:00,37.71,37.74,37.7,37.72,24000.0,37.71,37.74,37.7,37.72,24000.0
2012-02-21 13:00:00,37.71,37.72,37.62,37.71,21900.0,37.71,37.72,37.62,37.71,21900.0
2012-02-21 13:05:00,37.7,37.71,37.58,37.62,29200.0,37.7,37.71,37.58,37.62,29200.0
2012-02-21 13:10:00,37.61,37.66,37.59,37.64,19600.0,37.61,37.66,37.59,37.64,19600.0
2012-02-21 13:15:00,37.64,37.66,37.59,37.61,15400.0,37.64,37.66,37.59,37.61,15400.0
2012-02-21 13:20:00,37.6,37.65,37.58,37.58,18200.0,37.6,37.65,37.58,37.58,18200.0
2012-02-21 13:25:00,37.57,37.58,37.52,37.55,15400.0,37.57,37.58,37.52,37.55,15400.0
2012-02-21 13:30:00,37.56,37.69,37.56,37.69,27000.0,37.56,37.69,37.56,37.69,27000.0
2012-02-21 13:35:00,37.68,37.73,37.66,37.7,42300.0,37.68,37.73,37.66,37.7,42300.0
2012-02-21 13:40:00,37.68,37.68,37.55,37.58,14100.0,37.68,37.68,37.55,37.58,14100.0
2012-02-21 13:45:00,37.59,37.6,37.53,37.55,19900.0,37.59,37.6,37.53,37.55,19900.0
2012-02-21 13:50:00,37.56,37.57,37.5,37.5,29900.0,37.56,37.57,37.5,37.5,29900.0
2012-02-21 13:55:00,37.5,37.51,37.4,37.43,33100.0,37.5,37.51,37.4,37.43,33100.0
2012-02-21 14:00:00,37.43,37.52,37.35,37.51,31400.0,37.43,37.52,37.35,37.51,31400.0
2012-02-21 14:05:00,37.51,37.53,37.45,37.48,27400.0,37.51,37.53,37.45,37.48,27400.0
2012-02-21 14:10:00,37.46,37.49,37.4,37.49,45700.0,37.46,37.49,37.4,37.49,45700.0
2012-02-21 14:15:00,37.49,37.58,37.49,37.49,28900.0,37.49,37.58,37.49,37.49,28900.0
2012-02-21 14:20:00,37.5,37.52,37.47,37.52,17700.0,37.5,37.52,37.47,37.52,17700.0
2012-02-21 14:25:00,37.52,37.57,37.48,37.55,26300.0,37.52,37.57,37.48,37.55,26300.0
2012-02-21 14:30:00,37.55,37.6,37.54,37.54,20600.0,37.55,37.6,37.54,37.54,20600.0
2012-02-21 14:35:00,37.54,37.61,37.51,37.58,57200.0,37.54,37.61,37.51,37.58,57200.0
2012-02-21 14:40:00,37.58,37.68,37.57,37.68,55200.0,37.58,37.68,37.57,37.68,55200.0
2012-02-21 14:45:00,37.68,37.69,37.65,37.65,22700.0,37.68,37.69,37.65,37.65,22700.0
2012-02-21 14:50:00,37.65,37.7,37.61,37.65,102200.0,37.65,37.7,37.61,37.65,102200.0
2012-02-21 14:55:00,37.65,37.69,37.63,37.65,54000.0,37.65,37.69,37.63,37.65,54000.0
2012-02-21 15:00:00,37.66,37.7,37.64,37.69,39500.0,37.66,37.7,37.64,37.69,39500.0
2012-02-21 15:05:00,37.69,37.8,37.69,37.78,48800.0,37.69,37.8,37.69,37.78,48800.0
2012-02-21 15:10:00,37.78,37.86,37.75,37.82,39900.0,37.78,37.86,37.75,37.82,39900.0
2012-02-21 15:15:00,37.82,37.82,37.63,37.69,57200.0,37.82,37.82,37.63,37.69,57200.0
2012-02-21 15:20:00,37.71,37.76,37.69,37.75,63800.0,37.71,37.76,37.69,37.75,63800.0
2012-02-21 15:25:00,37.71,37.72,37.68,37.69,45700.0,37.71,37.72,37.68,37.69,45700.0
2012-02-21 15:30:00,37.69,37.73,37.58,37.59,37400.0,37.69,37.73,37.58,37.59,37400.0
2012-02-21 15:35:00,37.59,37.67,37.54,37.67,49900.0,37.59,37.67,37.54,37.67,49900.0
2012-02-21 15:40:00,37.66,37.7,37.63,37.67,55800.0,37.66,37.7,37.63,37.67,55800.0
2012-02-21 15:45:00,37.68,37.79,37.67,37.75,77500.0,37.68,37.79,37.67,37.75,77500.0
2012-02-21 15:50:00,37.74,37.86,37.73,37.86,88000.0,37.74,37.86,37.73,37.86,88000.0
2012-02-21 15:55:00,37.87,37.87,37.74,37.77,125600.0,37.87,37.87,37.74,37.77,125600.0
2012-02-22 09:30:00,37.68,37.86,37.5,37.66,29800.0,37.68,37.86,37.5,37.66,29800.0
2012-02-22 09:35:00,37.66,37.69,37.22,37.27,17100.0,37.66,37.69,37.22,37.27,17100.0
2012-02-22 09:40:00,37.33,37.56,37.32,37.51,48900.0,37.33,37.56,37.32,37.51,48900.0
2012-02-22 09:45:00,37.51,37.68,37.5,37.62,37000.0,37.51,37.68,37.5,37.62,37000.0
2012-02-22 09:50:00,37.62,37.75,37.51,37.72,95900.0,37.62,37.75,37.51,37.72,95900.0
2012-02-22 09:55:00,37.72,37.75,37.61,37.68,13800.0,37.72,37.75,37.61,37.68,13800.0
2012-02-22 10:00:00,37.65,37.74,37.45,37.62,50600.0,37.65,37.74,37.45,37.62,50600.0
2012-02-22 10:05:00,37.59,37.61,37.45,37.45,17000.0,37.59,37.61,37.45,37.45,17000.0
2012-02-22 10:10:00,37.46,37.57,37.43,37.54,14100.0,37.46,37.57,37.43,37.54,14100.0
2012-02-22 10:15:00,37.53,37.6,37.49,37.53,8500.0,37.53,37.6,37.49,37.53,8500.0
2012-02-22 10:20:00,37.5,37.75,37.49,37.66,30900.0,37.5,37.75,37.49,37.66,30900.0
2012-02-22 10:25:00,37.63,37.71,37.54,37.68,12500.0,37.63,37.71,37.54,37.68,12500.0
2012-02-22 10:30:00,37.66,37.75,37.59,37.71,12400.0,37.66,37.75,37.59,37.71,12400.0
2012-02-22 10:35:00,37.73,37.73,37.57,37.63,12100.0,37.73,37.73,37.57,37.63,12100.0
2012-02-22 10:40:00,37.65,37.65,37.39,37.44,34000.0,37.65,37.65,37.39,37.44,34000.0
2012-02-22 10:45:00,37.42,37.55,37.37,37.43,21500.0,37.42,37.55,37.37,37.43,21500.0
2012-02-22 10:50:00,37.46,37.49,37.37,37.45,10900.0,37.46,37.49,37.37,37.45,10900.0
2012-02-22 10:55:00,37.44,37.46,37.33,37.36,15700.0,37.44,37.46,37.33,37.36,15700.0
2012-02-22 11:00:00,37.36,37.49,37.36,37.47,14900.0,37.36,37.49,37.36,37.47,14900.0
2012-02-22 11:05:00,37.47,37.48,37.37,37.43,25600.0,37.47,37.48,37.37,37.43,25600.0
2012-02-22 11:10:00,37.44,37.5,37.33,37.41,39200.0,37.44,37.5,37.33,37.41,39200.0
2012-02-22 11:15:00,37.41,37.5,37.4,37.44,17100.0,37.41,37.5,37.4,37.44,17100.0
2012-02-22 11:20:00,37.46,37.48,37.4,37.46,37700.0,37.46,37.48,37.4,37.46,37700.0
2012-02-22 11:25:00,37.49,37.59,37.48,37.57,15600.0,37.49,37.59,37.48,37.57,15600.0
2012-02-22 11:30:00,37.58,37.6,37.55,37.55,21200.0,37.58,37.6,37.55,37.55,21200.0
2012-02-22 11:35:00,37.56,37.59,37.55,37.55,19200.0,37.56,37.59,37.55,37.55,19200.0
2012-02-22 11:40:00,37.55,37.6,37.5,37.55,18200.0,37.55,37.6,37.5,37.55,18200.0
2012-02-22 11:45:00,37.53,37.57,37.46,37.48,13100.0,37.53,37.57,37.46,37.48,13100.0
2012-02-22 11:50:00,37.51,37.51,37.46,37.47,25500.0,37.51,37.51,37.46,37.47,25500.0
2012-02-22 11:55:00,37.47,37.54,37.47,37.51,17700.0,37.47,37.54,37.47,37.51,17700.0
2012-02-22 12:00:00,37.51,37.51,37.48,37.5,10100.0,37.51,37.51,37.48,37.5,10100.0
2012-02-22 12:05:00,37.49,37.53,37.49,37.52,19900.0,37.49,37.53,37.49,37.52,19900.0
2012-02-22 12:10:00,37.51,37.52,37.49,37.52,5500.0,37.51,37.52,37.49,37.52,5500.0
2012-02-22 12:15:00,37.51,37.52,37.46,37.48,8200.0,37.51,37.52,37.46,37.48,8200.0
2012-02-22 12:20:00,37.49,37.51,37.47,37.51,14000.0,37.49,37.51,37.47,37.51,14000.0
2012-02-22 12:25:00,37.51,37.58,37.51,37.58,13700.0,37.51,37.58,37.51,37.58,13700.0
2012-02-22 12:30:00,37.57,37.57,37.52,37.55,12500.0,37.57,37.57,37.52,37.55,12500.0
2012-02-22 12:35:00,37.54,37.59,37.53,37.59,11200.0,37.54,37.59,37.53,37.59,11200.0
2012-02-22 12:40:00,37.59,37.62,37.57,37.62,12100.0,37.59,37.62,37.57,37.62,12100.0
2012-02-22 12:45:00,37.62,37.68,37.62,37.65,11100.0,37.62,37.68,37.62,37.65,11100.0
2012-02-22 12:50:00,37.64,37.68,37.62,37.67,10000.0,37.64,37.68,37.62,37.67,10000.0
2012-02-22 12:55:00,37.68,37.69,37.61,37.64,6100.0,37.68,37.69,37.61,37.64,6100.0
2012-02-22 13:00:00,37.61,37.62,37.59,37.62,19100.0,37.61,37.62,37.59,37.62,19100.0
2012-02-22 13:05:00,37.62,37.77,37.6,37.73,17300.0,37.62,37.77,37.6,37.73,17300.0
2012-02-22 13:10:00,37.73,37.82,37.72,37.75,21300.0,37.73,37.82,37.72,37.75,21300.0
2012-02-22 13:15:00,37.74,37.86,37.74,37.86,35500.0,37.74,37.86,37.74,37.86,35500.0
2012-02-22 13:20:00,37.86,37.93,37.84,37.93,15400.0,37.86,37.93,37.84,37.93,15400.0
2012-02-22 13:25:00,37.91,37.96,37.83,37.83,18900.0,37.91,37.96,37.83,37.83,18900.0
2012-02-22 13:30:00,37.84,37.84,37.77,37.81,8300.0,37.84,37.84,37.77,37.81,8300.0
2012-02-22 13:35:00,37.79,37.82,37.77,37.79,57100.0,37.79,37.82,37.77,37.79,57100.0
2012-02-22 13:40:00,37.78,37.78,37.7,37.72,22200.0,37.78,37.78,37.7,37.72,22200.0
2012-02-22 13:45:00,37.7,37.82,37.7,37.8,19700.0,37.7,37.82,37.7,37.8,19700.0
2012-02-22 13:50:00,37.8,37.87,37.76,37.81,25900.0,37.8,37.87,37.76,37.81,25900.0
2012-02-22 13:55:00,37.81,37.82,37.73,37.78,52300.0,37.81,37.82,37.73,37.78,52300.0
2012-02-22 14:00:00,37.77,37.77,37.69,37.69,17800.0,37.77,37.77,37.69,37.69,17800.0
2012-02-22 14:05:00,37.69,37.74,37.69,37.74,7800.0,37.69,37.74,37.69,37.74,7800.0
2012-02-22 14:10:00,37.75,37.77,37.74,37.75,10100.0,37.75,37.77,37.74,37.75,10100.0
2012-02-22 14:15:00,37.75,37.77,37.72,37.72,15900.0,37.75,37.77,37.72,37.72,15900.0
2012-02-22 14:20:00,37.72,37.74,37.7,37.71,12500.0,37.72,37.74,37.7,37.71,12500.0
2012-02-22 14:25:00,37.72,37.73,37.58,37.6,15400.0,37.72,37.73,37.58,37.6,15400.0
2012-02-22 14:30:00,37.6,37.61,37.54,37.59,20200.0,37.6,37.61,37.54,37.59,20200.0
2012-02-22 14:35:00,37.6,37.66,37.59,37.64,13600.0,37.6,37.66,37.59,37.64,13600.0
2012-02-22 14:40:00,37.64,37.66,37.62,37.62,9800.0,37.64,37.66,37.62,37.62,9800.0
2012-02-22 14:45:00,37.63,37.67,37.59,37.59,38300.0,37.63,37.67,37.59,37.59,38300.0
2012-02-22 14:50:00,37.59,37.64,37.58,37.61,9200.0,37.59,37.64,37.58,37.61,9200.0
2012-02-22 14:55:00,37.62,37.66,37.58,37.59,35500.0,37.62,37.66,37.58,37.59,35500.0
2012-02-22 15:00:00,37.59,37.6,37.56,37.57,13300.0,37.59,37.6,37.56,37.57,13300.0
2012-02-22 15:05:00,37.59,37.62,37.57,37.59,18400.0,37.59,37.62,37.57,37.59,18400.0
2012-02-22 15:10:00,37.6,37.65,37.54,37.65,16600.0,37.6,37.65,37.54,37.65,16600.0
2012-02-22 15:15:00,37.63,37.63,37.57,37.6,10900.0,37.63,37.63,37.57,37.6,10900.0
2012-02-22 15:20:00,37.59,37.66,37.58,37.61,18500.0,37.59,37.66,37.58,37.61,18500.0
2012-02-22 15:25:00,37.59,37.67,37.57,37.64,35700.0,37.59,37.67,37.57,37.64,35700.0
2012-02-22 15:30:00,37.64,37.65,37.55,37.65,24300.0,37.64,37.65,37.55,37.65,24300.0
2012-02-22 15:35:00,37.66,37.72,37.61,37.69,34300.0,37.66,37.72,37.61,37.69,34300.0
2012-02-22 15:40:00,37.7,37.74,37.68,37.7,32900.0,37.7,37.74,37.68,37.7,32900.0
2012-02-22 15:45:00,37.69,37.7,37.61,37.63,28000.0,37.69,37.7,37.61,37.63,28000.0
2012-02-22 15:50:00,37.61,37.62,37.49,37.57,97000.0,37.61,37.62,37.49,37.57,97000.0
2012-02-22 15:55:00,37.56,37.64,37.55,37.63,75000.0,37.56,37.64,37.55,37.63,75000.0
2012-02-23 09:30:00,37.71,38.14,37.56,37.92,42400.0,37.71,38.14,37.56,37.92,42400.0
2012-02-23 09:35:00,38.0,38.01,37.71,37.78,55900.0,38.0,38.01,37.71,37.78,55900.0
2012-02-23 09:40:00,37.77,37.78,37.66,37.69,43200.0,37.77,37.78,37.66,37.69,43200.0
2012-02-23 09:45:00,37.69,37.74,37.6,37.6,23500.0,37.69,37.74,37.6,37.6,23500.0
2012-02-23 09:50:00,37.64,37.72,37.5,37.67,56200.0,37.64,37.72,37.5,37.67,56200.0
2012-02-23 09:55:00,37.65,37.77,37.59,37.6,56800.0,37.65,37.77,37.59,37.6,56800.0
2012-02-23 10:00:00,37.6,37.76,37.6,37.62,26600.0,37.6,37.76,37.6,37.62,26600.0
2012-02-23 10:05:00,37.62,37.97,37.61,37.96,91800.0,37.62,37.97,37.61,37.96,91800.0
2012-02-23 10:10:00,37.95,38.19,37.87,38.19,42300.0,37.95,38.19,37.87,38.19,42300.0
2012-02-23 10:15:00,38.2,38.34,38.2,38.3,54200.0,38.2,38.34,38.2,38.3,54200.0
2012-02-23 10:20:00,38.3,38.37,38.28,38.36,70000.0,38.3,38.37,38.28,38.36,70000.0
2012-02-23 10:25:00,38.37,38.5,38.37,38.46,68200.0,38.37,38.5,38.37,38.46,68200.0
2012-02-23 10:30:00,38.44,39.09,38.44,38.88,214400.0,38.44,39.09,38.44,38.88,214400.0
2012-02-23 10:35:00,38.92,39.09,38.76,38.89,84300.0,38.92,39.09,38.76,38.89,84300.0
2012-02-23 10:40:00,38.92,39.2,38.91,39.02,92200.0,38.92,39.2,38.91,39.02,92200.0
2012-02-23 10:45:00,39.03,39.05,38.98,39.02,108000.0,39.03,39.05,38.98,39.02,108000.0
2012-02-23 10:50:00,39.01,39.04,38.84,38.97,67800.0,39.01,39.04,38.84,38.97,67800.0
2012-02-23 10:55:00,38.97,39.05,38.93,39.01,63000.0,38.97,39.05,38.93,39.01,63000.0
2012-02-23 11:00:00,39.01,39.1,39.0,39.05,48100.0,39.01,39.1,39.0,39.05,48100.0
2012-02-23 11:05:00,39.05,39.05,39.01,39.02,49000.0,39.05,39.05,39.01,39.02,49000.0
2012-02-23 11:10:00,39.03,39.11,38.96,39.03,47800.0,39.03,39.11,38.96,39.03,47800.0
2012-02-23 11:15:00,39.03,39.05,38.86,38.86,49300.0,39.03,39.05,38.86,38.86,49300.0
2012-02-23 11:20:00,38.85,38.96,38.84,38.93,43200.0,38.85,38.96,38.84,38.93,43200.0
2012-02-23 11:25:00,38.95,39.1,38.95,39.06,60300.0,38.95,39.1,38.95,39.06,60300.0
2012-02-23 11:30:00,39.03,39.06,38.93,38.93,17400.0,39.03,39.06,38.93,38.93,17400.0
2012-02-23 11:35:00,38.93,38.93,38.82,38.87,13200.0,38.93,38.93,38.82,38.87,13200.0
2012-02-23 11:40:00,38.85,38.95,38.83,38.93,8900.0,38.85,38.95,38.83,38.93,8900.0
2012-02-23 11:45:00,38.93,38.99,38.88,38.9,25000.0,38.93,38.99,38.88,38.9,25000.0
2012-02-23 11:50:00,38.89,38.97,38.89,38.96,15400.0,38.89,38.97,38.89,38.96,15400.0
2012-02-23 11:55:00,38.95,39.0,38.84,38.86,13800.0,38.95,39.0,38.84,38.86,13800.0
2012-02-23 12:00:00,38.86,38.88,38.81,38.84,9400.0,38.86,38.88,38.81,38.84,9400.0
2012-02-23 12:05:00,38.84,38.94,38.81,38.92,15000.0,38.84,38.94,38.81,38.92,15000.0
2012-02-23 12:10:00,38.93,38.97,38.86,38.97,11300.0,38.93,38.97,38.86,38.97,11300.0
2012-02-23 12:15:00,38.97,39.11,38.97,38.99,93000.0,38.97,39.11,38.97,38.99,93000.0
2012-02-23 12:20:00,38.99,39.02,38.97,38.99,26800.0,38.99,39.02,38.97,38.99,26800.0
2012-02-23 12:25:00,39.0,39.0,38.9,38.93,21500.0,39.0,39.0,38.9,38.93,21500.0
2012-02-23 12:30:00,38.94,39.01,38.92,38.93,49700.0,38.94,39.01,38.92,38.93,49700.0
2012-02-23 12:35:00,38.91,38.94,38.82,38.83,15300.0,38.91,38.94,38.82,38.83,15300.0
2012-02-23 12:40:00,38.81,38.83,38.74,38.83,16400.0,38.81,38.83,38.74,38.83,16400.0
2012-02-23 12:45:00,38.82,38.85,38.7,38.7,55200.0,38.82,38.85,38.7,38.7,55200.0
2012-02-23 12:50:00,38.74,38.77,38.63,38.63,37800.0,38.74,38.77,38.63,38.63,37800.0
2012-02-23 12:55:00,38.62,38.76,38.6,38.73,20600.0,38.62,38.76,38.6,38.73,20600.0
2012-02-23 13:00:00,38.75,38.76,38.7,38.76,13700.0,38.75,38.76,38.7,38.76,13700.0
2012-02-23 13:05:00,38.77,38.77,38.66,38.69,18500.0,38.77,38.77,38.66,38.69,18500.0
2012-02-23 13:10:00,38.69,38.75,38.67,38.71,37600.0,38.69,38.75,38.67,38.71,37600.0
2012-02-23 13:15:00,38.74,38.83,38.73,38.79,14900.0,38.74,38.83,38.73,38.79,14900.0
2012-02-23 13:20:00,38.78,38.82,38.75,38.79,11100.0,38.78,38.82,38.75,38.79,11100.0
2012-02-23 13:25:00,38.79,38.8,38.75,38.8,8800.0,38.79,38.8,38.75,38.8,8800.0
2012-02-23 13:30:00,38.79,38.79,38.51,38.55,104100.0,38.79,38.79,38.51,38.55,104100.0
2012-02-23 13:35:00,38.54,38.59,38.49,38.55,23400.0,38.54,38.59,38.49,38.55,23400.0
2012-02-23 13:40:00,38.54,38.62,38.48,38.52,31400.0,38.54,38.62,38.48,38.52,31400.0
2012-02-23 13:45:00,38.53,38.58,38.49,38.54,45600.0,38.53,38.58,38.49,38.54,45600.0
2012-02-23 13:50:00,38.54,38.62,38.54,38.6,40400.0,38.54,38.62,38.54,38.6,40400.0
2012-02-23 13:55:00,38.61,38.68,38.59,38.65,30900.0,38.61,38.68,38.59,38.65,30900.0
2012-02-23 14:00:00,38.66,38.7,38.57,38.59,32400.0,38.66,38.7,38.57,38.59,32400.0
2012-02-23 14:05:00,38.59,38.62,38.48,38.48,42400.0,38.59,38.62,38.48,38.48,42400.0
2012-02-23 14:10:00,38.5,38.54,38.45,38.46,11200.0,38.5,38.54,38.45,38.46,11200.0
2012-02-23 14:15:00,38.45,38.51,38.45,38.46,36100.0,38.45,38.51,38.45,38.46,36100.0
2012-02-23 14:20:00,38.48,38.49,38.41,38.43,48200.0,38.48,38.49,38.41,38.43,48200.0
2012-02-23 14:25:00,38.43,38.63,38.43,38.63,33500.0,38.43,38.63,38.43,38.63,33500.0
2012-02-23 14:30:00,38.63,38.63,38.49,38.52,15000.0,38.63,38.63,38.49,38.52,15000.0
2012-02-23 14:35:00,38.53,38.63,38.52,38.57,27500.0,38.53,38.63,38.52,38.57,27500.0
2012-02-23 14:40:00,38.57,38.58,38.51,38.53,18300.0,38.57,38.58,38.51,38.53,18300.0
2012-02-23 14:45:00,38.53,38.55,38.43,38.43,31600.0,38.53,38.55,38.43,38.43,31600.0
2012-02-23 14:50:00,38.44,38.52,38.43,38.45,40700.0,38.44,38.52,38.43,38.45,40700.0
2012-02-23 14:55:00,38.45,38.5,38.35,38.42,41700.0,38.45,38.5,38.35,38.42,41700.0
2012-02-23 15:00:00,38.42,38.46,38.33,38.34,17600.0,38.42,38.46,38.33,38.34,17600.0
2012-02-23 15:05:00,38.33,38.42,38.32,38.41,32400.0,38.33,38.42,38.32,38.41,32400.0
2012-02-23 15:10:00,38.41,38.52,38.41,38.5,19300.0,38.41,38.52,38.41,38.5,19300.0
2012-02-23 15:15:00,38.5,38.69,38.5,38.69,34800.0,38.5,38.69,38.5,38.69,34800.0
2012-02-23 15:20:00,38.69,38.7,38.58,38.59,33000.0,38.69,38.7,38.58,38.59,33000.0
2012-02-23 15:25:00,38.58,38.63,38.48,38.55,47000.0,38.58,38.63,38.48,38.55,47000.0
2012-02-23 15:30:00,38.56,38.58,38.49,38.58,33400.0,38.56,38.58,38.49,38.58,33400.0
2012-02-23 15:35:00,38.59,38.66,38.58,38.64,43900.0,38.59,38.66,38.58,38.64,43900.0
2012-02-23 15:40:00,38.64,38.69,38.58,38.63,34000.0,38.64,38.69,38.58,38.63,34000.0
2012-02-23 15:45:00,38.63,38.69,38.6,38.68,43900.0,38.63,38.69,38.6,38.68,43900.0
2012-02-23 15:50:00,38.69,38.71,38.6,38.68,95700.0,38.69,38.71,38.6,38.68,95700.0
2012-02-23 15:55:00,38.64,38.71,38.58,38.64,87600.0,38.64,38.71,38.58,38.64,87600.0
2012-02-24 09:30:00,38.9,38.9,38.64,38.8,30600.0,38.9,38.9,38.64,38.8,30600.0
2012-02-24 09:35:00,38.78,38.78,38.31,38.41,18700.0,38.78,38.78,38.31,38.41,18700.0
2012-02-24 09:40:00,38.38,38.39,38.0,38.08,23300.0,38.38,38.39,38.0,38.08,23300.0
2012-02-24 09:45:00,38.09,38.36,38.08,38.31,20000.0,38.09,38.36,38.08,38.31,20000.0
2012-02-24 09:50:00,38.32,38.34,38.31,38.33,12600.0,38.32,38.34,38.31,38.33,12600.0
2012-02-24 09:55:00,38.34,38.35,38.31,38.31,23400.0,38.34,38.35,38.31,38.31,23400.0
2012-02-24 10:00:00,38.33,38.54,38.31,38.54,29800.0,38.33,38.54,38.31,38.54,29800.0
2012-02-24 10:05:00,38.53,38.62,38.48,38.6,80500.0,38.53,38.62,38.48,38.6,80500.0
2012-02-24 10:10:00,38.6,38.62,38.46,38.46,24400.0,38.6,38.62,38.46,38.46,24400.0
2012-02-24 10:15:00,38.46,38.47,38.28,38.32,38300.0,38.46,38.47,38.28,38.32,38300.0
2012-02-24 10:20:00,38.3,38.36,38.3,38.32,21600.0,38.3,38.36,38.3,38.32,21600.0
2012-02-24 10:25:00,38.3,38.49,38.3,38.45,16300.0,38.3,38.49,38.3,38.45,16300.0
2012-02-24 10:30:00,38.47,38.53,38.4,38.48,28500.0,38.47,38.53,38.4,38.48,28500.0
2012-02-24 10:35:00,38.5,38.64,38.5,38.64,23000.0,38.5,38.64,38.5,38.64,23000.0
2012-02-24 10:40:00,38.66,38.78,38.61,38.77,13400.0,38.66,38.78,38.61,38.77,13400.0
2012-02-24 10:45:00,38.77,38.81,38.72,38.81,16900.0,38.77,38.81,38.72,38.81,16900.0
2012-02-24 10:50:00,38.79,38.85,38.69,38.71,32900.0,38.79,38.85,38.69,38.71,32900.0
2012-02-24 10:55:00,38.68,38.81,38.68,38.74,18600.0,38.68,38.81,38.68,38.74,18600.0
2012-02-24 11:00:00,38.74,38.95,38.73,38.91,24400.0,38.74,38.95,38.73,38.91,24400.0
2012-02-24 11:05:00,38.92,39.0,38.91,39.0,6300.0,38.92,39.0,38.91,39.0,6300.0
2012-02-24 11:10:00,38.98,38.98,38.77,38.78,17100.0,38.98,38.98,38.77,38.78,17100.0
2012-02-24 11:15:00,38.78,38.8,38.72,38.73,31700.0,38.78,38.8,38.72,38.73,31700.0
2012-02-24 11:20:00,38.72,38.75,38.65,38.65,10400.0,38.72,38.75,38.65,38.65,10400.0
2012-02-24 11:25:00,38.63,38.75,38.63,38.69,23600.0,38.63,38.75,38.63,38.69,23600.0
2012-02-24 11:30:00,38.7,38.74,38.7,38.7,16100.0,38.7,38.74,38.7,38.7,16100.0
2012-02-24 11:35:00,38.7,38.75,38.66,38.7,32800.0,38.7,38.75,38.66,38.7,32800.0
2012-02-24 11:40:00,38.71,38.73,38.66,38.68,9000.0,38.71,38.73,38.66,38.68,9000.0
2012-02-24 11:45:00,38.65,38.66,38.54,38.62,12500.0,38.65,38.66,38.54,38.62,12500.0
2012-02-24 11:50:00,38.62,38.66,38.55,38.66,13500.0,38.62,38.66,38.55,38.66,13500.0
2012-02-24 11:55:00,38.65,38.7,38.58,38.59,15200.0,38.65,38.7,38.58,38.59,15200.0
2012-02-24 12:00:00,38.59,38.68,38.55,38.56,16200.0,38.59,38.68,38.55,38.56,16200.0
2012-02-24 12:05:00,38.58,38.64,38.5,38.64,34500.0,38.58,38.64,38.5,38.64,34500.0
2012-02-24 12:10:00,38.64,38.65,38.54,38.55,13500.0,38.64,38.65,38.54,38.55,13500.0
2012-02-24 12:15:00,38.59,38.65,38.5,38.51,15400.0,38.59,38.65,38.5,38.51,15400.0
2012-02-24 12:20:00,38.52,38.62,38.52,38.6,7200.0,38.52,38.62,38.52,38.6,7200.0
2012-02-24 12:25:00,38.6,38.64,38.53,38.61,24000.0,38.6,38.64,38.53,38.61,24000.0
2012-02-24 12:30:00,38.6,38.63,38.53,38.56,22200.0,38.6,38.63,38.53,38.56,22200.0
2012-02-24 12:35:00,38.54,38.58,38.53,38.58,13000.0,38.54,38.58,38.53,38.58,13000.0
2012-02-24 12:40:00,38.57,38.62,38.55,38.58,17500.0,38.57,38.62,38.55,38.58,17500.0
2012-02-24 12:45:00,38.58,38.6,38.57,38.58,6200.0,38.58,38.6,38.57,38.58,6200.0
2012-02-24 12:50:00,38.58,38.61,38.56,38.58,10600.0,38.58,38.61,38.56,38.58,10600.0
2012-02-24 12:55:00,38.59,38.69,38.58,38.61,17500.0,38.59,38.69,38.58,38.61,17500.0
2012-02-24 13:00:00,38.62,38.63,38.58,38.6,9200.0,38.62,38.63,38.58,38.6,9200.0
2012-02-24 13:05:00,38.6,38.63,38.58,38.58,14700.0,38.6,38.63,38.58,38.58,14700.0
2012-02-24 13:10:00,38.57,38.64,38.57,38.62,7600.0,38.57,38.64,38.57,38.62,7600.0
2012-02-24 13:15:00,38.61,38.74,38.61,38.74,11600.0,38.61,38.74,38.61,38.74,11600.0
2012-02-24 13:20:00,38.75,38.77,38.72,38.74,10800.0,38.75,38.77,38.72,38.74,10800.0
2012-02-24 13:25:00,38.73,38.77,38.72,38.74,22100.0,38.73,38.77,38.72,38.74,22100.0
2012-02-24 13:30:00,38.73,38.77,38.73,38.75,10000.0,38.73,38.77,38.73,38.75,10000.0
2012-02-24 13:35:00,38.77,38.85,38.77,38.8,18200.0,38.77,38.85,38.77,38.8,18200.0
2012-02-24 13:40:00,38.8,38.8,38.71,38.79,17600.0,38.8,38.8,38.71,38.79,17600.0
2012-02-24 13:45:00,38.79,38.83,38.77,38.78,8000.0,38.79,38.83,38.77,38.78,8000.0
2012-02-24 13:50:00,38.78,38.83,38.76,38.8,22500.0,38.78,38.83,38.76,38.8,22500.0
2012-02-24 13:55:00,38.8,38.8,38.77,38.79,6300.0,38.8,38.8,38.77,38.79,6300.0
2012-02-24 14:00:00,38.79,38.83,38.79,38.83,11000.0,38.79,38.83,38.79,38.83,11000.0
2012-02-24 14:05:00,38.84,38.85,38.81,38.81,5900.0,38.84,38.85,38.81,38.81,5900.0
2012-02-24 14:10:00,38.8,38.85,38.8,38.82,6100.0,38.8,38.85,38.8,38.82,6100.0
2012-02-24 14:15:00,38.83,38.86,38.79,38.79,7400.0,38.83,38.86,38.79,38.79,7400.0
2012-02-24 14:20:00,38.78,38.81,38.74,38.74,7500.0,38.78,38.81,38.74,38.74,7500.0
2012-02-24 14:25:00,38.74,38.76,38.67,38.68,10600.0,38.74,38.76,38.67,38.68,10600.0
2012-02-24 14:30:00,38.69,38.72,38.59,38.7,38900.0,38.69,38.72,38.59,38.7,38900.0
2012-02-24 14:35:00,38.68,38.74,38.67,38.74,7900.0,38.68,38.74,38.67,38.74,7900.0
2012-02-24 14:40:00,38.74,38.74,38.68,38.69,5600.0,38.74,38.74,38.68,38.69,5600.0
2012-02-24 14:45:00,38.67,38.75,38.65,38.68,12400.0,38.67,38.75,38.65,38.68,12400.0
2012-02-24 14:50:00,38.67,38.74,38.66,38.68,15400.0,38.67,38.74,38.66,38.68,15400.0
2012-02-24 14:55:00,38.67,38.69,38.66,38.67,8200.0,38.67,38.69,38.66,38.67,8200.0
2012-02-24 15:00:00,38.67,38.73,38.6,38.67,25600.0,38.67,38.73,38.6,38.67,25600.0
2012-02-24 15:05:00,38.67,38.72,38.62,38.62,13900.0,38.67,38.72,38.62,38.62,13900.0
2012-02-24 15:10:00,38.64,38.65,38.62,38.64,7100.0,38.64,38.65,38.62,38.64,7100.0
2012-02-24 15:15:00,38.63,38.67,38.62,38.66,16700.0,38.63,38.67,38.62,38.66,16700.0
2012-02-24 15:20:00,38.66,38.68,38.62,38.64,17300.0,38.66,38.68,38.62,38.64,17300.0
2012-02-24 15:25:00,38.65,38.69,38.62,38.63,15100.0,38.65,38.69,38.62,38.63,15100.0
2012-02-24 15:30:00,38.63,38.64,38.51,38.52,45900.0,38.63,38.64,38.51,38.52,45900.0
2012-02-24 15:35:00,38.55,38.55,38.45,38.55,33100.0,38.55,38.55,38.45,38.55,33100.0
2012-02-24 15:40:00,38.54,38.6,38.48,38.5,34000.0,38.54,38.6,38.48,38.5,34000.0
2012-02-24 15:45:00,38.5,38.5,38.31,38.36,98500.0,38.5,38.5,38.31,38.36,98500.0
2012-02-24 15:50:00,38.36,38.42,38.31,38.38,89700.0,38.36,38.42,38.31,38.38,89700.0
2012-02-24 15:55:00,38.38,38.42,38.37,38.39,117300.0,38.38,38.42,38.37,38.39,117300.0
2012-02-27 09:30:00,38.19,38.41,37.8,37.89,42000.0,38.19,38.41,37.8,37.89,42000.0
2012-02-27 09:35:00,37.9,38.5,37.9,38.22,31100.0,37.9,38.5,37.9,38.22,31100.0
2012-02-27 09:40:00,38.21,38.29,37.87,38.0,18200.0,38.21,38.29,37.87,38.0,18200.0
2012-02-27 09:45:00,37.99,38.25,37.91,38.01,52400.0,37.99,38.25,37.91,38.01,52400.0
2012-02-27 09:50:00,38.04,38.05,37.76,37.85,25700.0,38.04,38.05,37.76,37.85,25700.0
2012-02-27 09:55:00,37.9,38.08,37.86,38.05,20100.0,37.9,38.08,37.86,38.05,20100.0
2012-02-27 10:00:00,38.03,38.03,37.82,37.84,14000.0,38.03,38.03,37.82,37.84,14000.0
2012-02-27 10:05:00,37.86,37.89,37.77,37.82,42200.0,37.86,37.89,37.77,37.82,42200.0
2012-02-27 10:10:00,37.8,38.19,37.8,38.17,84600.0,37.8,38.19,37.8,38.17,84600.0
2012-02-27 10:15:00,38.16,38.3,37.99,38.17,145100.0,38.16,38.3,37.99,38.17,145100.0
2012-02-27 10:20:00,38.13,38.34,37.89,37.91,86300.0,38.13,38.34,37.89,37.91,86300.0
2012-02-27 10:25:00,37.89,38.05,37.81,37.91,42200.0,37.89,38.05,37.81,37.91,42200.0
2012-02-27 10:30:00,37.92,38.08,37.92,38.02,11000.0,37.92,38.08,37.92,38.02,11000.0
2012-02-27 10:35:00,38.03,38.2,38.03,38.19,26800.0,38.03,38.2,38.03,38.19,26800.0
2012-02-27 10:40:00,38.18,38.34,38.18,38.24,14500.0,38.18,38.34,38.18,38.24,14500.0
2012-02-27 10:45:00,38.19,38.44,38.19,38.33,41400.0,38.19,38.44,38.19,38.33,41400.0
2012-02-27 10:50:00,38.3,38.52,38.26,38.43,25000.0,38.3,38.52,38.26,38.43,25000.0
2012-02-27 10:55:00,38.43,38.57,38.43,38.5,14200.0,38.43,38.57,38.43,38.5,14200.0
2012-02-27 11:00:00,38.5,38.6,38.47,38.55,27100.0,38.5,38.6,38.47,38.55,27100.0
2012-02-27 11:05:00,38.53,38.64,38.47,38.47,22200.0,38.53,38.64,38.47,38.47,22200.0
2012-02-27 11:10:00,38.53,38.6,38.41,38.48,16400.0,38.53,38.6,38.41,38.48,16400.0
2012-02-27 11:15:00,38.46,38.64,38.43,38.48,21500.0,38.46,38.64,38.43,38.48,21500.0
2012-02-27 11:20:00,38.48,38.7,38.43,38.68,32600.0,38.48,38.7,38.43,38.68,32600.0
2012-02-27 11:25:00,38.68,38.71,38.6,38.61,50200.0,38.68,38.71,38.6,38.61,50200.0
2012-02-27 11:30:00,38.62,38.65,38.45,38.45,20500.0,38.62,38.65,38.45,38.45,20500.0
2012-02-27 11:35:00,38.47,38.49,38.39,38.47,13300.0,38.47,38.49,38.39,38.47,13300.0
2012-02-27 11:40:00,38.47,38.51,38.38,38.39,20700.0,38.47,38.51,38.38,38.39,20700.0
2012-02-27 11:45:00,38.4,38.4,38.26,38.26,10100.0,38.4,38.4,38.26,38.26,10100.0
2012-02-27 11:50:00,38.28,38.33,38.23,38.29,8800.0,38.28,38.33,38.23,38.29,8800.0
2012-02-27 11:55:00,38.28,38.42,38.24,38.41,31800.0,38.28,38.42,38.24,38.41,31800.0
2012-02-27 12:00:00,38.42,38.46,38.36,38.4,14000.0,38.42,38.46,38.36,38.4,14000.0
2012-02-27 12:05:00,38.4,38.45,38.35,38.35,13100.0,38.4,38.45,38.35,38.35,13100.0
2012-02-27 12:10:00,38.34,38.4,38.3,38.32,13600.0,38.34,38.4,38.3,38.32,13600.0
2012-02-27 12:15:00,38.31,38.31,38.19,38.23,14900.0,38.31,38.31,38.19,38.23,14900.0
2012-02-27 12:20:00,38.25,38.3,38.23,38.3,17900.0,38.25,38.3,38.23,38.3,17900.0
2012-02-27 12:25:00,38.3,38.37,38.3,38.35,6600.0,38.3,38.37,38.3,38.35,6600.0
2012-02-27 12:30:00,38.34,38.34,38.29,38.33,7100.0,38.34,38.34,38.29,38.33,7100.0
2012-02-27 12:35:00,38.34,38.34,38.26,38.28,9400.0,38.34,38.34,38.26,38.28,9400.0
2012-02-27 12:40:00,38.27,38.29,38.25,38.29,10300.0,38.27,38.29,38.25,38.29,10300.0
2012-02-27 12:45:00,38.26,38.3,38.24,38.3,6300.0,38.26,38.3,38.24,38.3,6300.0
2012-02-27 12:50:00,38.3,38.4,38.28,38.31,13900.0,38.3,38.4,38.28,38.31,13900.0
2012-02-27 12:55:00,38.29,38.36,38.28,38.28,12300.0,38.29,38.36,38.28,38.28,12300.0
2012-02-27 13:00:00,38.28,38.33,38.25,38.26,8000.0,38.28,38.33,38.25,38.26,8000.0
2012-02-27 13:05:00,38.26,38.3,38.25,38.3,10400.0,38.26,38.3,38.25,38.3,10400.0
2012-02-27 13:10:00,38.3,38.38,38.29,38.37,13600.0,38.3,38.38,38.29,38.37,13600.0
2012-02-27 13:15:00,38.35,38.39,38.33,38.39,6100.0,38.35,38.39,38.33,38.39,6100.0
2012-02-27 13:20:00,38.39,38.47,38.38,38.46,9700.0,38.39,38.47,38.38,38.46,9700.0
2012-02-27 13:25:00,38.46,38.58,38.46,38.5,27500.0,38.46,38.58,38.46,38.5,27500.0
2012-02-27 13:30:00,38.5,38.59,38.48,38.57,22600.0,38.5,38.59,38.48,38.57,22600.0
2012-02-27 13:35:00,38.56,38.58,38.51,38.58,8900.0,38.56,38.58,38.51,38.58,8900.0
2012-02-27 13:40:00,38.58,38.6,38.56,38.6,4500.0,38.58,38.6,38.56,38.6,4500.0
2012-02-27 13:45:00,38.59,38.61,38.49,38.54,13200.0,38.59,38.61,38.49,38.54,13200.0
2012-02-27 13:50:00,38.54,38.57,38.52,38.54,20900.0,38.54,38.57,38.52,38.54,20900.0
2012-02-27 13:55:00,38.54,38.55,38.51,38.53,4600.0,38.54,38.55,38.51,38.53,4600.0
2012-02-27 14:00:00,38.54,38.55,38.51,38.55,5900.0,38.54,38.55,38.51,38.55,5900.0
2012-02-27 14:05:00,38.55,38.65,38.55,38.62,13900.0,38.55,38.65,38.55,38.62,13900.0
2012-02-27 14:10:00,38.62,38.66,38.61,38.64,9000.0,38.62,38.66,38.61,38.64,9000.0
2012-02-27 14:15:00,38.65,38.68,38.64,38.65,6900.0,38.65,38.68,38.64,38.65,6900.0
2012-02-27 14:20:00,38.67,38.68,38.62,38.67,18600.0,38.67,38.68,38.62,38.67,18600.0
2012-02-27 14:25:00,38.67,38.7,38.66,38.69,17600.0,38.67,38.7,38.66,38.69,17600.0
2012-02-27 14:30:00,38.68,38.73,38.66,38.67,22700.0,38.68,38.73,38.66,38.67,22700.0
2012-02-27 14:35:00,38.67,38.7,38.66,38.69,5600.0,38.67,38.7,38.66,38.69,5600.0
2012-02-27 14:40:00,38.69,38.75,38.66,38.72,7500.0,38.69,38.75,38.66,38.72,7500.0
2012-02-27 14:45:00,38.71,38.74,38.69,38.71,17700.0,38.71,38.74,38.69,38.71,17700.0
2012-02-27 14:50:00,38.72,38.72,38.65,38.67,12600.0,38.72,38.72,38.65,38.67,12600.0
2012-02-27 14:55:00,38.67,38.72,38.66,38.71,20100.0,38.67,38.72,38.66,38.71,20100.0
2012-02-27 15:00:00,38.71,38.78,38.68,38.71,27800.0,38.71,38.78,38.68,38.71,27800.0
2012-02-27 15:05:00,38.72,38.72,38.63,38.69,14100.0,38.72,38.72,38.63,38.69,14100.0
2012-02-27 15:10:00,38.69,38.71,38.62,38.63,16400.0,38.69,38.71,38.62,38.63,16400.0
2012-02-27 15:15:00,38.63,38.63,38.48,38.58,22800.0,38.63,38.63,38.48,38.58,22800.0
2012-02-27 15:20:00,38.6,38.65,38.58,38.6,10900.0,38.6,38.65,38.58,38.6,10900.0
2012-02-27 15:25:00,38.61,38.64,38.54,38.61,18800.0,38.61,38.64,38.54,38.61,18800.0
2012-02-27 15:30:00,38.62,38.71,38.59,38.71,81800.0,38.62,38.71,38.59,38.71,81800.0
2012-02-27 15:35:00,38.7,38.84,38.7,38.84,84100.0,38.7,38.84,38.7,38.84,84100.0
2012-02-27 15:40:00,38.85,38.92,38.73,38.87,46600.0,38.85,38.92,38.73,38.87,46600.0
2012-02-27 15:45:00,38.86,38.87,38.76,38.87,77400.0,38.86,38.87,38.76,38.87,77400.0
2012-02-27 15:50:00,38.86,38.87,38.7,38.76,59000.0,38.86,38.87,38.7,38.76,59000.0
2012-02-27 15:55:00,38.76,38.77,38.67,38.71,92700.0,38.76,38.77,38.67,38.71,92700.0
2012-02-28 09:30:00,38.7,38.7,38.33,38.41,23400.0,38.7,38.7,38.33,38.41,23400.0
2012-02-28 09:35:00,38.41,38.58,38.37,38.55,17000.0,38.41,38.58,38.37,38.55,17000.0
2012-02-28 09:40:00,38.55,38.7,38.5,38.66,36700.0,38.55,38.7,38.5,38.66,36700.0
2012-02-28 09:45:00,38.66,38.74,38.42,38.55,56100.0,38.66,38.74,38.42,38.55,56100.0
2012-02-28 09:50:00,38.56,38.66,38.5,38.54,24800.0,38.56,38.66,38.5,38.54,24800.0
2012-02-28 09:55:00,38.55,38.61,38.53,38.58,23000.0,38.55,38.61,38.53,38.58,23000.0
2012-02-28 10:00:00,38.61,38.73,38.49,38.55,31700.0,38.61,38.73,38.49,38.55,31700.0
2012-02-28 10:05:00,38.55,38.55,38.32,38.32,37800.0,38.55,38.55,38.32,38.32,37800.0
2012-02-28 10:10:00,38.33,38.41,38.15,38.22,21100.0,38.33,38.41,38.15,38.22,21100.0
2012-02-28 10:15:00,38.24,38.37,38.23,38.33,16300.0,38.24,38.37,38.23,38.33,16300.0
2012-02-28 10:20:00,38.32,38.35,38.26,38.35,17600.0,38.32,38.35,38.26,38.35,17600.0
2012-02-28 10:25:00,38.36,38.44,38.34,38.4,13800.0,38.36,38.44,38.34,38.4,13800.0
2012-02-28 10:30:00,38.42,38.54,38.42,38.51,12400.0,38.42,38.54,38.42,38.51,12400.0
2012-02-28 10:35:00,38.49,38.54,38.47,38.54,6800.0,38.49,38.54,38.47,38.54,6800.0
2012-02-28 10:40:00,38.53,38.55,38.47,38.51,8700.0,38.53,38.55,38.47,38.51,8700.0
2012-02-28 10:45:00,38.51,38.55,38.51,38.51,3200.0,38.51,38.55,38.51,38.51,3200.0
2012-02-28 10:50:00,38.51,38.55,38.5,38.51,12700.0,38.51,38.55,38.5,38.51,12700.0
2012-02-28 10:55:00,38.51,38.65,38.51,38.64,57000.0,38.51,38.65,38.51,38.64,57000.0
2012-02-28 11:00:00,38.65,38.7,38.62,38.64,24500.0,38.65,38.7,38.62,38.64,24500.0
2012-02-28 11:05:00,38.62,38.66,38.55,38.65,19500.0,38.62,38.66,38.55,38.65,19500.0
2012-02-28 11:10:00,38.65,38.68,38.62,38.68,9700.0,38.65,38.68,38.62,38.68,9700.0
2012-02-28 11:15:00,38.65,38.66,38.63,38.64,6900.0,38.65,38.66,38.63,38.64,6900.0
2012-02-28 11:20:00,38.63,38.68,38.63,38.68,14900.0,38.63,38.68,38.63,38.68,14900.0
2012-02-28 11:25:00,38.68,38.68,38.62,38.65,11000.0,38.68,38.68,38.62,38.65,11000.0
2012-02-28 11:30:00,38.65,38.67,38.63,38.67,14000.0,38.65,38.67,38.63,38.67,14000.0
2012-02-28 11:35:00,38.66,38.67,38.63,38.64,6700.0,38.66,38.67,38.63,38.64,6700.0
2012-02-28 11:40:00,38.64,38.65,38.51,38.56,18100.0,38.64,38.65,38.51,38.56,18100.0
2012-02-28 11:45:00,38.54,38.57,38.52,38.53,8900.0,38.54,38.57,38.52,38.53,8900.0
2012-02-28 11:50:00,38.53,38.58,38.52,38.58,10600.0,38.53,38.58,38.52,38.58,10600.0
2012-02-28 11:55:00,38.57,38.58,38.51,38.52,15300.0,38.57,38.58,38.51,38.52,15300.0
2012-02-28 12:00:00,38.52,38.53,38.47,38.53,6200.0,38.52,38.53,38.47,38.53,6200.0
2012-02-28 12:05:00,38.53,38.54,38.49,38.52,9700.0,38.53,38.54,38.49,38.52,9700.0
2012-02-28 12:10:00,38.5,38.5,38.47,38.49,8500.0,38.5,38.5,38.47,38.49,8500.0
2012-02-28 12:15:00,38.48,38.49,38.42,38.46,6000.0,38.48,38.49,38.42,38.46,6000.0
2012-02-28 12:20:00,38.48,38.51,38.44,38.51,22200.0,38.48,38.51,38.44,38.51,22200.0
2012-02-28 12:25:00,38.5,38.52,38.48,38.5,12200.0,38.5,38.52,38.48,38.5,12200.0
2012-02-28 12:30:00,38.52,38.52,38.45,38.48,12200.0,38.52,38.52,38.45,38.48,12200.0
2012-02-28 12:35:00,38.48,38.52,38.43,38.52,14500.0,38.48,38.52,38.43,38.52,14500.0
2012-02-28 12:40:00,38.51,38.51,38.5,38.51,3700.0,38.51,38.51,38.5,38.51,3700.0
2012-02-28 12:45:00,38.52,38.55,38.51,38.55,8900.0,38.52,38.55,38.51,38.55,8900.0
2012-02-28 12:50:00,38.53,38.57,38.53,38.56,7400.0,38.53,38.57,38.53,38.56,7400.0
2012-02-28 12:55:00,38.57,38.6,38.56,38.58,7200.0,38.57,38.6,38.56,38.58,7200.0
2012-02-28 13:00:00,38.58,38.59,38.56,38.57,11100.0,38.58,38.59,38.56,38.57,11100.0
2012-02-28 13:05:00,38.56,38.59,38.5,38.51,15600.0,38.56,38.59,38.5,38.51,15600.0
2012-02-28 13:10:00,38.5,38.52,38.48,38.5,6100.0,38.5,38.52,38.48,38.5,6100.0
2012-02-28 13:15:00,38.51,38.54,38.49,38.51,10300.0,38.51,38.54,38.49,38.51,10300.0
2012-02-28 13:20:00,38.5,38.55,38.49,38.5,12500.0,38.5,38.55,38.49,38.5,12500.0
2012-02-28 13:25:00,38.5,38.51,38.4,38.42,17000.0,38.5,38.51,38.4,38.42,17000.0
2012-02-28 13:30:00,38.41,38.51,38.4,38.51,8900.0,38.41,38.51,38.4,38.51,8900.0
2012-02-28 13:35:00,38.49,38.52,38.49,38.51,9200.0,38.49,38.52,38.49,38.51,9200.0
2012-02-28 13:40:00,38.51,38.52,38.49,38.5,6600.0,38.51,38.52,38.49,38.5,6600.0
2012-02-28 13:45:00,38.51,38.51,38.38,38.38,8000.0,38.51,38.51,38.38,38.38,8000.0
2012-02-28 13:50:00,38.39,38.49,38.36,38.36,20700.0,38.39,38.49,38.36,38.36,20700.0
2012-02-28 13:55:00,38.37,38.39,38.33,38.39,11200.0,38.37,38.39,38.33,38.39,11200.0
2012-02-28 14:00:00,38.37,38.47,38.32,38.43,18500.0,38.37,38.47,38.32,38.43,18500.0
2012-02-28 14:05:00,38.43,38.43,38.35,38.41,14100.0,38.43,38.43,38.35,38.41,14100.0
2012-02-28 14:10:00,38.39,38.49,38.34,38.39,17400.0,38.39,38.49,38.34,38.39,17400.0
2012-02-28 14:15:00,38.37,38.45,38.35,38.45,11500.0,38.37,38.45,38.35,38.45,11500.0
2012-02-28 14:20:00,38.45,38.46,38.35,38.37,17900.0,38.45,38.46,38.35,38.37,17900.0
2012-02-28 14:25:00,38.36,38.36,38.25,38.28,17500.0,38.36,38.36,38.25,38.28,17500.0
2012-02-28 14:30:00,38.28,38.37,38.27,38.37,16700.0,38.28,38.37,38.27,38.37,16700.0
2012-02-28 14:35:00,38.36,38.36,38.25,38.28,22700.0,38.36,38.36,38.25,38.28,22700.0
2012-02-28 14:40:00,38.28,38.31,38.26,38.28,9500.0,38.28,38.31,38.26,38.28,9500.0
2012-02-28 14:45:00,38.29,38.36,38.29,38.31,9700.0,38.29,38.36,38.29,38.31,9700.0
2012-02-28 14:50:00,38.32,38.38,38.32,38.34,6700.0,38.32,38.38,38.32,38.34,6700.0
2012-02-28 14:55:00,38.35,38.38,38.3,38.35,17400.0,38.35,38.38,38.3,38.35,17400.0
2012-02-28 15:00:00,38.34,38.43,38.32,38.4,17100.0,38.34,38.43,38.32,38.4,17100.0
2012-02-28 15:05:00,38.39,38.4,38.37,38.39,17900.0,38.39,38.4,38.37,38.39,17900.0
2012-02-28 15:10:00,38.38,38.41,38.35,38.39,33400.0,38.38,38.41,38.35,38.39,33400.0
2012-02-28 15:15:00,38.39,38.46,38.39,38.44,7800.0,38.39,38.46,38.39,38.44,7800.0
2012-02-28 15:20:00,38.44,38.5,38.44,38.46,20000.0,38.44,38.5,38.44,38.46,20000.0
2012-02-28 15:25:00,38.46,38.46,38.38,38.38,14700.0,38.46,38.46,38.38,38.38,14700.0
2012-02-28 15:30:00,38.38,38.43,38.37,38.42,14800.0,38.38,38.43,38.37,38.42,14800.0
2012-02-28 15:35:00,38.42,38.42,38.36,38.38,21700.0,38.42,38.42,38.36,38.38,21700.0
2012-02-28 15:40:00,38.36,38.45,38.35,38.42,20200.0,38.36,38.45,38.35,38.42,20200.0
2012-02-28 15:45:00,38.44,38.47,38.42,38.45,52500.0,38.44,38.47,38.42,38.45,52500.0
2012-02-28 15:50:00,38.44,38.44,38.36,38.36,51600.0,38.44,38.44,38.36,38.36,51600.0
2012-02-28 15:55:00,38.36,38.39,38.18,38.25,250200.0,38.36,38.39,38.18,38.25,250200.0
2012-02-29 09:30:00,38.24,38.33,38.18,38.25,26300.0,38.24,38.33,38.18,38.25,26300.0
2012-02-29 09:35:00,38.26,38.33,38.25,38.29,12700.0,38.26,38.33,38.25,38.29,12700.0
2012-02-29 09:40:00,38.31,38.34,38.18,38.26,64600.0,38.31,38.34,38.18,38.26,64600.0
2012-02-29 09:45:00,38.28,38.64,38.25,38.52,60100.0,38.28,38.64,38.25,38.52,60100.0
2012-02-29 09:50:00,38.53,38.86,38.51,38.84,141100.0,38.53,38.86,38.51,38.84,141100.0
2012-02-29 09:55:00,38.84,39.01,38.81,38.99,43800.0,38.84,39.01,38.81,38.99,43800.0
2012-02-29 10:00:00,38.99,39.04,38.7,38.7,76400.0,38.99,39.04,38.7,38.7,76400.0
2012-02-29 10:05:00,38.73,38.89,38.73,38.89,20100.0,38.73,38.89,38.73,38.89,20100.0
2012-02-29 10:10:00,38.9,38.9,38.74,38.88,30700.0,38.9,38.9,38.74,38.88,30700.0
2012-02-29 10:15:00,38.88,39.01,38.87,38.97,272200.0,38.88,39.01,38.87,38.97,272200.0
2012-02-29 10:20:00,38.98,39.4,38.96,39.35,125500.0,38.98,39.4,38.96,39.35,125500.0
2012-02-29 10:25:00,39.35,39.36,39.06,39.11,80900.0,39.35,39.36,39.06,39.11,80900.0
2012-02-29 10:30:00,39.1,39.37,39.09,39.37,94100.0,39.1,39.37,39.09,39.37,94100.0
2012-02-29 10:35:00,39.37,39.48,39.17,39.24,47200.0,39.37,39.48,39.17,39.24,47200.0
2012-02-29 10:40:00,39.24,39.42,39.19,39.39,81900.0,39.24,39.42,39.19,39.39,81900.0
2012-02-29 10:45:00,39.4,39.41,39.04,39.05,100400.0,39.4,39.41,39.04,39.05,100400.0
2012-02-29 10:50:00,39.06,39.07,38.85,39.06,53300.0,39.06,39.07,38.85,39.06,53300.0
2012-02-29 10:55:00,39.05,39.12,38.99,39.03,23700.0,39.05,39.12,38.99,39.03,23700.0
2012-02-29 11:00:00,39.03,39.05,38.77,38.89,91900.0,39.03,39.05,38.77,38.89,91900.0
2012-02-29 11:05:00,38.87,39.06,38.84,38.99,33400.0,38.87,39.06,38.84,38.99,33400.0
2012-02-29 11:10:00,39.0,39.06,38.96,39.0,33500.0,39.0,39.06,38.96,39.0,33500.0
2012-02-29 11:15:00,38.98,39.05,38.98,39.01,11600.0,38.98,39.05,38.98,39.01,11600.0
2012-02-29 11:20:00,39.01,39.01,38.75,38.75,11500.0,39.01,39.01,38.75,38.75,11500.0
2012-02-29 11:25:00,38.75,38.9,38.75,38.88,39300.0,38.75,38.9,38.75,38.88,39300.0
2012-02-29 11:30:00,38.88,38.92,38.85,38.89,14400.0,38.88,38.92,38.85,38.89,14400.0
2012-02-29 11:35:00,38.89,38.9,38.84,38.86,4200.0,38.89,38.9,38.84,38.86,4200.0
2012-02-29 11:40:00,38.88,39.08,38.88,39.01,56200.0,38.88,39.08,38.88,39.01,56200.0
2012-02-29 11:45:00,39.04,39.24,39.03,39.24,50600.0,39.04,39.24,39.03,39.24,50600.0
2012-02-29 11:50:00,39.24,39.25,39.15,39.22,26700.0,39.24,39.25,39.15,39.22,26700.0
2012-02-29 11:55:00,39.22,39.25,39.02,39.1,38900.0,39.22,39.25,39.02,39.1,38900.0
2012-02-29 12:00:00,39.06,39.19,39.06,39.19,14900.0,39.06,39.19,39.06,39.19,14900.0
2012-02-29 12:05:00,39.19,39.21,39.17,39.19,21400.0,39.19,39.21,39.17,39.19,21400.0
2012-02-29 12:10:00,39.19,39.24,39.17,39.18,12700.0,39.19,39.24,39.17,39.18,12700.0
2012-02-29 12:15:00,39.21,39.23,39.18,39.19,19100.0,39.21,39.23,39.18,39.19,19100.0
2012-02-29 12:20:00,39.18,39.2,39.11,39.11,7600.0,39.18,39.2,39.11,39.11,7600.0
2012-02-29 12:25:00,39.12,39.13,39.08,39.08,3900.0,39.12,39.13,39.08,39.08,3900.0
2012-02-29 12:30:00,39.09,39.12,39.0,39.0,8200.0,39.09,39.12,39.0,39.0,8200.0
2012-02-29 12:35:00,39.0,39.02,38.93,39.01,17100.0,39.0,39.02,38.93,39.01,17100.0
2012-02-29 12:40:00,39.01,39.01,38.9,38.9,7200.0,39.01,39.01,38.9,38.9,7200.0
2012-02-29 12:45:00,38.9,38.98,38.9,38.92,16400.0,38.9,38.98,38.9,38.92,16400.0
2012-02-29 12:50:00,38.92,38.99,38.92,38.96,12400.0,38.92,38.99,38.92,38.96,12400.0
2012-02-29 12:55:00,38.95,38.95,38.89,38.89,2000.0,38.95,38.95,38.89,38.89,2000.0
2012-02-29 13:00:00,38.89,38.98,38.89,38.97,11100.0,38.89,38.98,38.89,38.97,11100.0
2012-02-29 13:05:00,38.96,39.05,38.94,39.05,17000.0,38.96,39.05,38.94,39.05,17000.0
2012-02-29 13:10:00,39.05,39.06,39.02,39.03,12100.0,39.05,39.06,39.02,39.03,12100.0
2012-02-29 13:15:00,39.02,39.02,38.88,38.88,11600.0,39.02,39.02,38.88,38.88,11600.0
2012-02-29 13:20:00,38.9,38.95,38.87,38.94,4800.0,38.9,38.95,38.87,38.94,4800.0
2012-02-29 13:25:00,38.95,38.97,38.89,38.9,5500.0,38.95,38.97,38.89,38.9,5500.0
2012-02-29 13:30:00,38.91,38.92,38.84,38.89,7400.0,38.91,38.92,38.84,38.89,7400.0
2012-02-29 13:35:00,38.87,38.88,38.79,38.79,10800.0,38.87,38.88,38.79,38.79,10800.0
2012-02-29 13:40:00,38.79,38.83,38.75,38.75,5800.0,38.79,38.83,38.75,38.75,5800.0
2012-02-29 13:45:00,38.76,38.76,38.68,38.76,13800.0,38.76,38.76,38.68,38.76,13800.0
2012-02-29 13:50:00,38.76,38.84,38.72,38.84,15800.0,38.76,38.84,38.72,38.84,15800.0
2012-02-29 13:55:00,38.82,38.95,38.82,38.92,17100.0,38.82,38.95,38.82,38.92,17100.0
2012-02-29 14:00:00,38.92,38.92,38.84,38.9,15600.0,38.92,38.92,38.84,38.9,15600.0
2012-02-29 14:05:00,38.94,38.94,38.9,38.9,5700.0,38.94,38.94,38.9,38.9,5700.0
2012-02-29 14:10:00,38.9,38.95,38.9,38.93,41100.0,38.9,38.95,38.9,38.93,41100.0
2012-02-29 14:15:00,38.93,38.95,38.89,38.89,24900.0,38.93,38.95,38.89,38.89,24900.0
2012-02-29 14:20:00,38.88,38.92,38.88,38.9,13600.0,38.88,38.92,38.88,38.9,13600.0
2012-02-29 14:25:00,38.91,39.05,38.91,39.05,32700.0,38.91,39.05,38.91,39.05,32700.0
2012-02-29 14:30:00,39.05,39.05,38.93,38.93,28200.0,39.05,39.05,38.93,38.93,28200.0
2012-02-29 14:35:00,38.93,39.0,38.9,38.95,17900.0,38.93,39.0,38.9,38.95,17900.0
2012-02-29 14:40:00,38.93,38.94,38.9,38.93,15600.0,38.93,38.94,38.9,38.93,15600.0
2012-02-29 14:45:00,38.92,39.01,38.9,38.95,15100.0,38.92,39.01,38.9,38.95,15100.0
2012-02-29 14:50:00,38.96,39.0,38.96,38.99,20500.0,38.96,39.0,38.96,38.99,20500.0
2012-02-29 14:55:00,38.97,38.97,38.9,38.9,19400.0,38.97,38.97,38.9,38.9,19400.0
2012-02-29 15:00:00,38.91,38.94,38.9,38.91,29100.0,38.91,38.94,38.9,38.91,29100.0
2012-02-29 15:05:00,38.92,38.95,38.9,38.94,15800.0,38.92,38.95,38.9,38.94,15800.0
2012-02-29 15:10:00,38.93,38.97,38.9,38.92,26300.0,38.93,38.97,38.9,38.92,26300.0
2012-02-29 15:15:00,38.93,38.99,38.92,38.96,23400.0,38.93,38.99,38.92,38.96,23400.0
2012-02-29 15:20:00,38.96,38.96,38.9,38.91,15700.0,38.96,38.96,38.9,38.91,15700.0
2012-02-29 15:25:00,38.92,38.95,38.9,38.94,18200.0,38.92,38.95,38.9,38.94,18200.0
2012-02-29 15:30:00,38.94,38.94,38.9,38.91,93500.0,38.94,38.94,38.9,38.91,93500.0
2012-02-29 15:35:00,38.9,38.92,38.88,38.91,60100.0,38.9,38.92,38.88,38.91,60100.0
2012-02-29 15:40:00,38.91,38.94,38.79,38.9,30600.0,38.91,38.94,38.79,38.9,30600.0
2012-02-29 15:45:00,38.9,38.99,38.9,38.96,33800.0,38.9,38.99,38.9,38.96,33800.0
2012-02-29 15:50:00,38.96,38.97,38.9,38.9,60600.0,38.96,38.97,38.9,38.9,60600.0
2012-02-29 15:55:00,38.91,38.95,38.9,38.92,120200.0,38.91,38.95,38.9,38.92,120200.0
2012-03-01 09:30:00,39.01,39.01,38.56,38.94,40300.0,39.01,39.01,38.56,38.94,40300.0
2012-03-01 09:35:00,38.92,38.94,38.9,38.9,34600.0,38.92,38.94,38.9,38.9,34600.0
2012-03-01 09:40:00,38.92,38.93,38.31,38.37,93600.0,38.92,38.93,38.31,38.37,93600.0
2012-03-01 09:45:00,38.36,38.98,38.35,38.98,89800.0,38.36,38.98,38.35,38.98,89800.0
2012-03-01 09:50:00,38.93,39.06,38.83,39.04,30100.0,38.93,39.06,38.83,39.04,30100.0
2012-03-01 09:55:00,39.01,39.13,38.94,39.13,38100.0,39.01,39.13,38.94,39.13,38100.0
2012-03-01 10:00:00,39.17,39.19,38.79,39.14,80500.0,39.17,39.19,38.79,39.14,80500.0
2012-03-01 10:05:00,39.1,39.38,39.06,39.32,55400.0,39.1,39.38,39.06,39.32,55400.0
2012-03-01 10:10:00,39.31,39.36,39.02,39.13,46000.0,39.31,39.36,39.02,39.13,46000.0
2012-03-01 10:15:00,39.13,39.18,39.07,39.13,16000.0,39.13,39.18,39.07,39.13,16000.0
2012-03-01 10:20:00,39.13,39.29,39.12,39.27,27100.0,39.13,39.29,39.12,39.27,27100.0
2012-03-01 10:25:00,39.28,39.38,39.26,39.32,33700.0,39.28,39.38,39.26,39.32,33700.0
2012-03-01 10:30:00,39.32,39.46,39.24,39.42,78300.0,39.32,39.46,39.24,39.42,78300.0
2012-03-01 10:35:00,39.39,39.42,39.25,39.32,33700.0,39.39,39.42,39.25,39.32,33700.0
2012-03-01 10:40:00,39.33,39.38,39.25,39.29,28800.0,39.33,39.38,39.25,39.29,28800.0
2012-03-01 10:45:00,39.27,39.31,39.19,39.22,47100.0,39.27,39.31,39.19,39.22,47100.0
2012-03-01 10:50:00,39.2,39.26,39.14,39.24,23900.0,39.2,39.26,39.14,39.24,23900.0
2012-03-01 10:55:00,39.25,39.47,39.25,39.45,40500.0,39.25,39.47,39.25,39.45,40500.0
2012-03-01 11:00:00,39.44,39.48,39.37,39.48,31500.0,39.44,39.48,39.37,39.48,31500.0
2012-03-01 11:05:00,39.49,39.49,39.31,39.31,25500.0,39.49,39.49,39.31,39.31,25500.0
2012-03-01 11:10:00,39.32,39.34,39.2,39.21,21000.0,39.32,39.34,39.2,39.21,21000.0
2012-03-01 11:15:00,39.21,39.27,39.16,39.2,28600.0,39.21,39.27,39.16,39.2,28600.0
2012-03-01 11:20:00,39.2,39.27,39.19,39.26,36000.0,39.2,39.27,39.19,39.26,36000.0
2012-03-01 11:25:00,39.26,39.46,39.25,39.43,31100.0,39.26,39.46,39.25,39.43,31100.0
2012-03-01 11:30:00,39.46,39.57,39.39,39.56,47300.0,39.46,39.57,39.39,39.56,47300.0
2012-03-01 11:35:00,39.57,39.64,39.53,39.53,31500.0,39.57,39.64,39.53,39.53,31500.0
2012-03-01 11:40:00,39.53,39.72,39.48,39.61,38700.0,39.53,39.72,39.48,39.61,38700.0
2012-03-01 11:45:00,39.62,39.65,39.56,39.56,13800.0,39.62,39.65,39.56,39.56,13800.0
2012-03-01 11:50:00,39.56,39.58,39.43,39.43,16800.0,39.56,39.58,39.43,39.43,16800.0
2012-03-01 11:55:00,39.44,39.56,39.4,39.47,9000.0,39.44,39.56,39.4,39.47,9000.0
2012-03-01 12:00:00,39.48,39.61,39.48,39.58,19800.0,39.48,39.61,39.48,39.58,19800.0
2012-03-01 12:05:00,39.58,39.62,39.5,39.6,20700.0,39.58,39.62,39.5,39.6,20700.0
2012-03-01 12:10:00,39.6,39.67,39.58,39.6,123400.0,39.6,39.67,39.58,39.6,123400.0
2012-03-01 12:15:00,39.61,39.76,39.6,39.73,26100.0,39.61,39.76,39.6,39.73,26100.0
2012-03-01 12:20:00,39.73,39.79,39.69,39.77,32500.0,39.73,39.79,39.69,39.77,32500.0
2012-03-01 12:25:00,39.77,39.79,39.75,39.75,23200.0,39.77,39.79,39.75,39.75,23200.0
2012-03-01 12:30:00,39.73,39.82,39.73,39.81,41500.0,39.73,39.82,39.73,39.81,41500.0
2012-03-01 12:35:00,39.81,39.85,39.8,39.82,23000.0,39.81,39.85,39.8,39.82,23000.0
2012-03-01 12:40:00,39.83,39.84,39.82,39.82,17900.0,39.83,39.84,39.82,39.82,17900.0
2012-03-01 12:45:00,39.82,39.85,39.8,39.82,15300.0,39.82,39.85,39.8,39.82,15300.0
2012-03-01 12:50:00,39.81,39.87,39.78,39.85,21300.0,39.81,39.87,39.78,39.85,21300.0
2012-03-01 12:55:00,39.85,39.88,39.83,39.87,20900.0,39.85,39.88,39.83,39.87,20900.0
2012-03-01 13:00:00,39.87,39.89,39.72,39.72,33800.0,39.87,39.89,39.72,39.72,33800.0
2012-03-01 13:05:00,39.72,39.82,39.67,39.72,25300.0,39.72,39.82,39.67,39.72,25300.0
2012-03-01 13:10:00,39.74,39.88,39.7,39.76,42400.0,39.74,39.88,39.7,39.76,42400.0
2012-03-01 13:15:00,39.75,39.85,39.75,39.79,19800.0,39.75,39.85,39.75,39.79,19800.0
2012-03-01 13:20:00,39.8,39.89,39.8,39.8,27800.0,39.8,39.89,39.8,39.8,27800.0
2012-03-01 13:25:00,39.79,39.79,39.7,39.76,28100.0,39.79,39.79,39.7,39.76,28100.0
2012-03-01 13:30:00,39.76,39.8,39.76,39.8,30000.0,39.76,39.8,39.76,39.8,30000.0
2012-03-01 13:35:00,39.8,39.9,39.8,39.89,17900.0,39.8,39.9,39.8,39.89,17900.0
2012-03-01 13:40:00,39.89,39.9,39.86,39.88,28000.0,39.89,39.9,39.86,39.88,28000.0
2012-03-01 13:45:00,39.9,39.97,39.88,39.95,43100.0,39.9,39.97,39.88,39.95,43100.0
2012-03-01 13:50:00,39.95,39.99,39.94,39.95,81700.0,39.95,39.99,39.94,39.95,81700.0
2012-03-01 13:55:00,39.95,40.03,39.95,40.0,85900.0,39.95,40.03,39.95,40.0,85900.0
2012-03-01 14:00:00,40.0,40.09,39.99,40.07,45500.0,40.0,40.09,39.99,40.07,45500.0
2012-03-01 14:05:00,40.08,40.35,40.08,40.34,115500.0,40.08,40.35,40.08,40.34,115500.0
2012-03-01 14:10:00,40.35,40.53,40.3,40.53,100400.0,40.35,40.53,40.3,40.53,100400.0
2012-03-01 14:15:00,40.53,40.79,40.49,40.53,160400.0,40.53,40.79,40.49,40.53,160400.0
2012-03-01 14:20:00,40.53,40.61,40.5,40.52,45200.0,40.53,40.61,40.5,40.52,45200.0
2012-03-01 14:25:00,40.52,40.55,40.5,40.5,64900.0,40.52,40.55,40.5,40.5,64900.0
2012-03-01 14:30:00,40.5,40.55,40.5,40.53,41900.0,40.5,40.55,40.5,40.53,41900.0
2012-03-01 14:35:00,40.53,40.54,40.5,40.51,40600.0,40.53,40.54,40.5,40.51,40600.0
2012-03-01 14:40:00,40.5,40.54,40.5,40.53,31400.0,40.5,40.54,40.5,40.53,31400.0
2012-03-01 14:45:00,40.52,40.64,40.52,40.54,56600.0,40.52,40.64,40.52,40.54,56600.0
2012-03-01 14:50:00,40.56,40.69,40.39,40.59,75000.0,40.56,40.69,40.39,40.59,75000.0
2012-03-01 14:55:00,40.6,40.6,40.48,40.59,37300.0,40.6,40.6,40.48,40.59,37300.0
2012-03-01 15:00:00,40.6,40.6,40.44,40.47,43800.0,40.6,40.6,40.44,40.47,43800.0
2012-03-01 15:05:00,40.45,40.53,40.41,40.42,59400.0,40.45,40.53,40.41,40.42,59400.0
2012-03-01 15:10:00,40.44,40.51,40.42,40.45,35600.0,40.44,40.51,40.42,40.45,35600.0
2012-03-01 15:15:00,40.44,40.46,40.35,40.35,63600.0,40.44,40.46,40.35,40.35,63600.0
2012-03-01 15:20:00,40.35,40.42,40.32,40.32,49800.0,40.35,40.42,40.32,40.32,49800.0
2012-03-01 15:25:00,40.32,40.5,40.32,40.44,101300.0,40.32,40.5,40.32,40.44,101300.0
2012-03-01 15:30:00,40.44,40.46,40.36,40.4,74600.0,40.44,40.46,40.36,40.4,74600.0
2012-03-01 15:35:00,40.41,40.41,40.29,40.33,72900.0,40.41,40.41,40.29,40.33,72900.0
2012-03-01 15:40:00,40.33,40.37,40.3,40.36,108700.0,40.33,40.37,40.3,40.36,108700.0
2012-03-01 15:45:00,40.37,40.45,40.37,40.43,113500.0,40.37,40.45,40.37,40.43,113500.0
2012-03-01 15:50:00,40.43,40.54,40.43,40.5,111400.0,40.43,40.54,40.43,40.5,111400.0
2012-03-01 15:55:00,40.51,40.52,40.35,40.35,159300.0,40.51,40.52,40.35,40.35,159300.0
2012-03-02 09:30:00,40.19,40.28,40.0,40.2,54300.0,40.19,40.28,40.0,40.2,54300.0
2012-03-02 09:35:00,40.24,40.5,40.19,40.43,70500.0,40.24,40.5,40.19,40.43,70500.0
2012-03-02 09:40:00,40.38,40.59,40.38,40.52,22700.0,40.38,40.59,40.38,40.52,22700.0
2012-03-02 09:45:00,40.5,40.7,40.49,40.59,47300.0,40.5,40.7,40.49,40.59,47300.0
2012-03-02 09:50:00,40.58,40.76,40.55,40.72,43900.0,40.58,40.76,40.55,40.72,43900.0
2012-03-02 09:55:00,40.71,40.8,40.65,40.67,25000.0,40.71,40.8,40.65,40.67,25000.0
2012-03-02 10:00:00,40.66,40.71,40.65,40.65,17400.0,40.66,40.71,40.65,40.65,17400.0
2012-03-02 10:05:00,40.6,40.6,40.46,40.5,17400.0,40.6,40.6,40.46,40.5,17400.0
2012-03-02 10:10:00,40.46,40.59,40.46,40.58,14700.0,40.46,40.59,40.46,40.58,14700.0
2012-03-02 10:15:00,40.58,40.7,40.57,40.66,17400.0,40.58,40.7,40.57,40.66,17400.0
2012-03-02 10:20:00,40.65,40.68,40.63,40.66,25700.0,40.65,40.68,40.63,40.66,25700.0
2012-03-02 10:25:00,40.67,40.79,40.66,40.68,16500.0,40.67,40.79,40.66,40.68,16500.0
2012-03-02 10:30:00,40.69,40.8,40.65,40.66,27600.0,40.69,40.8,40.65,40.66,27600.0
2012-03-02 10:35:00,40.65,40.84,40.65,40.76,32800.0,40.65,40.84,40.65,40.76,32800.0
2012-03-02 10:40:00,40.74,40.78,40.69,40.78,13800.0,40.74,40.78,40.69,40.78,13800.0
2012-03-02 10:45:00,40.76,40.79,40.7,40.73,10000.0,40.76,40.79,40.7,40.73,10000.0
2012-03-02 10:50:00,40.74,40.79,40.73,40.78,4800.0,40.74,40.79,40.73,40.78,4800.0
2012-03-02 10:55:00,40.78,40.82,40.71,40.71,11600.0,40.78,40.82,40.71,40.71,11600.0
2012-03-02 11:00:00,40.73,40.85,40.73,40.83,22100.0,40.73,40.85,40.73,40.83,22100.0
2012-03-02 11:05:00,40.84,40.9,40.8,40.86,22800.0,40.84,40.9,40.8,40.86,22800.0
2012-03-02 11:10:00,40.86,40.86,40.76,40.81,18400.0,40.86,40.86,40.76,40.81,18400.0
2012-03-02 11:15:00,40.81,40.91,40.77,40.82,25300.0,40.81,40.91,40.77,40.82,25300.0
2012-03-02 11:20:00,40.83,40.87,40.79,40.8,16000.0,40.83,40.87,40.79,40.8,16000.0
2012-03-02 11:25:00,40.8,40.82,40.75,40.78,16100.0,40.8,40.82,40.75,40.78,16100.0
2012-03-02 11:30:00,40.78,40.78,40.7,40.72,47800.0,40.78,40.78,40.7,40.72,47800.0
2012-03-02 11:35:00,40.72,40.72,40.67,40.67,18500.0,40.72,40.72,40.67,40.67,18500.0
2012-03-02 11:40:00,40.66,40.66,40.41,40.51,48000.0,40.66,40.66,40.41,40.51,48000.0
2012-03-02 11:45:00,40.51,40.57,40.49,40.56,23400.0,40.51,40.57,40.49,40.56,23400.0
2012-03-02 11:50:00,40.57,40.57,40.47,40.5,17800.0,40.57,40.57,40.47,40.5,17800.0
2012-03-02 11:55:00,40.5,40.51,40.47,40.49,11800.0,40.5,40.51,40.47,40.49,11800.0
2012-03-02 12:00:00,40.49,40.5,40.4,40.49,14000.0,40.49,40.5,40.4,40.49,14000.0
2012-03-02 12:05:00,40.49,40.49,40.4,40.42,12800.0,40.49,40.49,40.4,40.42,12800.0
2012-03-02 12:10:00,40.43,40.43,40.35,40.37,12400.0,40.43,40.43,40.35,40.37,12400.0
2012-03-02 12:15:00,40.37,40.43,40.31,40.39,28000.0,40.37,40.43,40.31,40.39,28000.0
2012-03-02 12:20:00,40.39,40.42,40.35,40.36,15100.0,40.39,40.42,40.35,40.36,15100.0
2012-03-02 12:25:00,40.36,40.43,40.28,40.43,21500.0,40.36,40.43,40.28,40.43,21500.0
2012-03-02 12:30:00,40.41,40.51,40.41,40.48,17600.0,40.41,40.51,40.41,40.48,17600.0
2012-03-02 12:35:00,40.5,40.54,40.47,40.5,11000.0,40.5,40.54,40.47,40.5,11000.0
2012-03-02 12:40:00,40.5,40.54,40.47,40.52,8000.0,40.5,40.54,40.47,40.52,8000.0
2012-03-02 12:45:00,40.52,40.64,40.52,40.63,19600.0,40.52,40.64,40.52,40.63,19600.0
2012-03-02 12:50:00,40.65,40.65,40.54,40.58,26300.0,40.65,40.65,40.54,40.58,26300.0
2012-03-02 12:55:00,40.6,40.61,40.5,40.52,15900.0,40.6,40.61,40.5,40.52,15900.0
2012-03-02 13:00:00,40.52,40.54,40.49,40.54,7000.0,40.52,40.54,40.49,40.54,7000.0
2012-03-02 13:05:00,40.54,40.56,40.48,40.55,21400.0,40.54,40.56,40.48,40.55,21400.0
2012-03-02 13:10:00,40.56,40.56,40.46,40.49,24400.0,40.56,40.56,40.46,40.49,24400.0
2012-03-02 13:15:00,40.49,40.51,40.4,40.4,23000.0,40.49,40.51,40.4,40.4,23000.0
2012-03-02 13:20:00,40.4,40.47,40.34,40.36,45100.0,40.4,40.47,40.34,40.36,45100.0
2012-03-02 13:25:00,40.36,40.43,40.36,40.42,18800.0,40.36,40.43,40.36,40.42,18800.0
2012-03-02 13:30:00,40.43,40.45,40.39,40.4,21300.0,40.43,40.45,40.39,40.4,21300.0
2012-03-02 13:35:00,40.41,40.42,40.37,40.39,15200.0,40.41,40.42,40.37,40.39,15200.0
2012-03-02 13:40:00,40.38,40.47,40.36,40.45,15200.0,40.38,40.47,40.36,40.45,15200.0
2012-03-02 13:45:00,40.46,40.47,40.38,40.42,20900.0,40.46,40.47,40.38,40.42,20900.0
2012-03-02 13:50:00,40.43,40.48,40.41,40.48,19300.0,40.43,40.48,40.41,40.48,19300.0
2012-03-02 13:55:00,40.47,40.57,40.44,40.57,33600.0,40.47,40.57,40.44,40.57,33600.0
2012-03-02 14:00:00,40.57,40.62,40.57,40.58,23000.0,40.57,40.62,40.57,40.58,23000.0
2012-03-02 14:05:00,40.58,40.61,40.47,40.53,34600.0,40.58,40.61,40.47,40.53,34600.0
2012-03-02 14:10:00,40.53,40.58,40.49,40.52,15400.0,40.53,40.58,40.49,40.52,15400.0
2012-03-02 14:15:00,40.51,40.62,40.51,40.62,12300.0,40.51,40.62,40.51,40.62,12300.0
2012-03-02 14:20:00,40.62,40.63,40.6,40.62,22400.0,40.62,40.63,40.6,40.62,22400.0
2012-03-02 14:25:00,40.6,40.62,40.55,40.57,16700.0,40.6,40.62,40.55,40.57,16700.0
2012-03-02 14:30:00,40.6,40.61,40.56,40.59,23700.0,40.6,40.61,40.56,40.59,23700.0
2012-03-02 14:35:00,40.58,40.58,40.5,40.56,13600.0,40.58,40.58,40.5,40.56,13600.0
2012-03-02 14:40:00,40.54,40.57,40.51,40.54,12400.0,40.54,40.57,40.51,40.54,12400.0
2012-03-02 14:45:00,40.54,40.58,40.52,40.57,8300.0,40.54,40.58,40.52,40.57,8300.0
2012-03-02 14:50:00,40.58,40.59,40.53,40.58,14900.0,40.58,40.59,40.53,40.58,14900.0
2012-03-02 14:55:00,40.58,40.59,40.54,40.57,30900.0,40.58,40.59,40.54,40.57,30900.0
2012-03-02 15:00:00,40.56,40.59,40.53,40.56,31300.0,40.56,40.59,40.53,40.56,31300.0
2012-03-02 15:05:00,40.56,40.57,40.48,40.53,31600.0,40.56,40.57,40.48,40.53,31600.0
2012-03-02 15:10:00,40.53,40.61,40.52,40.54,24500.0,40.53,40.61,40.52,40.54,24500.0
2012-03-02 15:15:00,40.54,40.57,40.48,40.52,42700.0,40.54,40.57,40.48,40.52,42700.0
2012-03-02 15:20:00,40.51,40.53,40.48,40.5,29800.0,40.51,40.53,40.48,40.5,29800.0
2012-03-02 15:25:00,40.51,40.63,40.51,40.63,23400.0,40.51,40.63,40.51,40.63,23400.0
2012-03-02 15:30:00,40.63,40.73,40.62,40.71,44400.0,40.63,40.73,40.62,40.71,44400.0
2012-03-02 15:35:00,40.71,40.73,40.66,40.68,38500.0,40.71,40.73,40.66,40.68,38500.0
2012-03-02 15:40:00,40.68,40.73,40.67,40.72,72900.0,40.68,40.73,40.67,40.72,72900.0
2012-03-02 15:45:00,40.72,40.74,40.69,40.73,59500.0,40.72,40.74,40.69,40.73,59500.0
2012-03-02 15:50:00,40.74,40.79,40.69,40.73,77000.0,40.74,40.79,40.69,40.73,77000.0
2012-03-02 15:55:00,40.74,40.75,40.69,40.72,89300.0,40.74,40.75,40.69,40.72,89300.0
2012-03-05 09:30:00,40.5,40.81,40.46,40.78,46500.0,40.5,40.81,40.46,40.78,46500.0
2012-03-05 09:35:00,40.76,40.79,40.64,40.69,78600.0,40.76,40.79,40.64,40.69,78600.0
2012-03-05 09:40:00,40.69,40.73,40.42,40.5,47400.0,40.69,40.73,40.42,40.5,47400.0
2012-03-05 09:45:00,40.51,40.62,40.41,40.51,45500.0,40.51,40.62,40.41,40.51,45500.0
2012-03-05 09:50:00,40.48,40.56,40.43,40.49,27700.0,40.48,40.56,40.43,40.49,27700.0
2012-03-05 09:55:00,40.51,40.51,40.15,40.3,30300.0,40.51,40.51,40.15,40.3,30300.0
2012-03-05 10:00:00,40.34,40.37,40.24,40.33,43300.0,40.34,40.37,40.24,40.33,43300.0
2012-03-05 10:05:00,40.35,40.37,40.26,40.32,24000.0,40.35,40.37,40.26,40.32,24000.0
2012-03-05 10:10:00,40.34,40.45,40.32,40.4,30400.0,40.34,40.45,40.32,40.4,30400.0
2012-03-05 10:15:00,40.4,40.42,40.29,40.35,26400.0,40.4,40.42,40.29,40.35,26400.0
2012-03-05 10:20:00,40.37,40.4,40.3,40.35,37800.0,40.37,40.4,40.3,40.35,37800.0
2012-03-05 10:25:00,40.32,40.36,40.26,40.34,36100.0,40.32,40.36,40.26,40.34,36100.0
2012-03-05 10:30:00,40.35,40.4,40.29,40.34,32700.0,40.35,40.4,40.29,40.34,32700.0
2012-03-05 10:35:00,40.35,40.42,40.35,40.4,26600.0,40.35,40.42,40.35,40.4,26600.0
2012-03-05 10:40:00,40.39,40.41,40.36,40.38,26100.0,40.39,40.41,40.36,40.38,26100.0
2012-03-05 10:45:00,40.38,40.44,40.34,40.4,24800.0,40.38,40.44,40.34,40.4,24800.0
2012-03-05 10:50:00,40.39,40.41,40.38,40.38,18500.0,40.39,40.41,40.38,40.38,18500.0
2012-03-05 10:55:00,40.38,40.44,40.36,40.41,22600.0,40.38,40.44,40.36,40.41,22600.0
2012-03-05 11:00:00,40.41,40.42,40.25,40.3,50300.0,40.41,40.42,40.25,40.3,50300.0
2012-03-05 11:05:00,40.28,40.4,40.28,40.37,15000.0,40.28,40.4,40.28,40.37,15000.0
2012-03-05 11:10:00,40.36,40.4,40.35,40.38,6200.0,40.36,40.4,40.35,40.38,6200.0
2012-03-05 11:15:00,40.38,40.41,40.27,40.39,35600.0,40.38,40.41,40.27,40.39,35600.0
2012-03-05 11:20:00,40.37,40.38,40.24,40.31,18700.0,40.37,40.38,40.24,40.31,18700.0
2012-03-05 11:25:00,40.32,40.34,40.28,40.32,19700.0,40.32,40.34,40.28,40.32,19700.0
2012-03-05 11:30:00,40.32,40.34,40.28,40.33,26200.0,40.32,40.34,40.28,40.33,26200.0
2012-03-05 11:35:00,40.32,40.34,40.27,40.3,16200.0,40.32,40.34,40.27,40.3,16200.0
2012-03-05 11:40:00,40.29,40.34,40.28,40.32,32200.0,40.29,40.34,40.28,40.32,32200.0
2012-03-05 11:45:00,40.31,40.33,40.26,40.32,17700.0,40.31,40.33,40.26,40.32,17700.0
2012-03-05 11:50:00,40.32,40.38,40.29,40.38,31400.0,40.32,40.38,40.29,40.38,31400.0
2012-03-05 11:55:00,40.4,40.4,40.34,40.37,17400.0,40.4,40.4,40.34,40.37,17400.0
2012-03-05 12:00:00,40.37,40.39,40.29,40.29,13400.0,40.37,40.39,40.29,40.29,13400.0
2012-03-05 12:05:00,40.32,40.36,40.3,40.3,14900.0,40.32,40.36,40.3,40.3,14900.0
2012-03-05 12:10:00,40.3,40.37,40.28,40.34,24200.0,40.3,40.37,40.28,40.34,24200.0
2012-03-05 12:15:00,40.33,40.38,40.33,40.35,28800.0,40.33,40.38,40.33,40.35,28800.0
2012-03-05 12:20:00,40.35,40.39,40.3,40.34,40600.0,40.35,40.39,40.3,40.34,40600.0
2012-03-05 12:25:00,40.35,40.4,40.33,40.38,27200.0,40.35,40.4,40.33,40.38,27200.0
2012-03-05 12:30:00,40.37,40.39,40.34,40.38,26800.0,40.37,40.39,40.34,40.38,26800.0
2012-03-05 12:35:00,40.39,40.39,40.35,40.38,15600.0,40.39,40.39,40.35,40.38,15600.0
2012-03-05 12:40:00,40.37,40.41,40.36,40.41,12300.0,40.37,40.41,40.36,40.41,12300.0
2012-03-05 12:45:00,40.41,40.46,40.36,40.41,10400.0,40.41,40.46,40.36,40.41,10400.0
2012-03-05 12:50:00,40.4,40.4,40.36,40.39,9700.0,40.4,40.4,40.36,40.39,9700.0
2012-03-05 12:55:00,40.39,40.42,40.38,40.41,9400.0,40.39,40.42,40.38,40.41,9400.0
2012-03-05 13:00:00,40.38,40.41,40.36,40.4,10400.0,40.38,40.41,40.36,40.4,10400.0
2012-03-05 13:05:00,40.41,40.42,40.37,40.39,10600.0,40.41,40.42,40.37,40.39,10600.0
2012-03-05 13:10:00,40.39,40.41,40.38,40.4,6300.0,40.39,40.41,40.38,40.4,6300.0
2012-03-05 13:15:00,40.39,40.46,40.38,40.45,10800.0,40.39,40.46,40.38,40.45,10800.0
2012-03-05 13:20:00,40.43,40.46,40.41,40.43,10100.0,40.43,40.46,40.41,40.43,10100.0
2012-03-05 13:25:00,40.44,40.45,40.41,40.43,12500.0,40.44,40.45,40.41,40.43,12500.0
2012-03-05 13:30:00,40.43,40.5,40.43,40.45,134400.0,40.43,40.5,40.43,40.45,134400.0
2012-03-05 13:35:00,40.45,40.45,40.39,40.42,43900.0,40.45,40.45,40.39,40.42,43900.0
2012-03-05 13:40:00,40.43,40.45,40.36,40.38,62200.0,40.43,40.45,40.36,40.38,62200.0
2012-03-05 13:45:00,40.36,40.45,40.34,40.4,28900.0,40.36,40.45,40.34,40.4,28900.0
2012-03-05 13:50:00,40.39,40.42,40.37,40.4,27200.0,40.39,40.42,40.37,40.4,27200.0
2012-03-05 13:55:00,40.4,40.41,40.38,40.4,15000.0,40.4,40.41,40.38,40.4,15000.0
2012-03-05 14:00:00,40.4,40.41,40.34,40.4,32700.0,40.4,40.41,40.34,40.4,32700.0
2012-03-05 14:05:00,40.4,40.41,40.37,40.41,25100.0,40.4,40.41,40.37,40.41,25100.0
2012-03-05 14:10:00,40.41,40.41,40.32,40.35,14200.0,40.41,40.41,40.32,40.35,14200.0
2012-03-05 14:15:00,40.33,40.35,40.2,40.2,24100.0,40.33,40.35,40.2,40.2,24100.0
2012-03-05 14:20:00,40.19,40.34,40.15,40.33,60600.0,40.19,40.34,40.15,40.33,60600.0
2012-03-05 14:25:00,40.32,40.34,40.24,40.26,24600.0,40.32,40.34,40.24,40.26,24600.0
2012-03-05 14:30:00,40.27,40.37,40.27,40.32,32200.0,40.27,40.37,40.27,40.32,32200.0
2012-03-05 14:35:00,40.32,40.35,40.31,40.35,12500.0,40.32,40.35,40.31,40.35,12500.0
2012-03-05 14:40:00,40.35,40.44,40.34,40.42,31900.0,40.35,40.44,40.34,40.42,31900.0
2012-03-05 14:45:00,40.41,40.46,40.36,40.38,16300.0,40.41,40.46,40.36,40.38,16300.0
2012-03-05 14:50:00,40.37,40.42,40.35,40.41,10500.0,40.37,40.42,40.35,40.41,10500.0
2012-03-05 14:55:00,40.42,40.5,40.42,40.47,44800.0,40.42,40.5,40.42,40.47,44800.0
2012-03-05 15:00:00,40.47,40.49,40.43,40.44,24200.0,40.47,40.49,40.43,40.44,24200.0
2012-03-05 15:05:00,40.45,40.54,40.43,40.53,14000.0,40.45,40.54,40.43,40.53,14000.0
2012-03-05 15:10:00,40.53,40.53,40.48,40.48,5900.0,40.53,40.53,40.48,40.48,5900.0
2012-03-05 15:15:00,40.49,40.49,40.42,40.45,16700.0,40.49,40.49,40.42,40.45,16700.0
2012-03-05 15:20:00,40.46,40.49,40.43,40.47,25600.0,40.46,40.49,40.43,40.47,25600.0
2012-03-05 15:25:00,40.47,40.54,40.45,40.51,31600.0,40.47,40.54,40.45,40.51,31600.0
2012-03-05 15:30:00,40.53,40.54,40.5,40.51,17700.0,40.53,40.54,40.5,40.51,17700.0
2012-03-05 15:35:00,40.52,40.53,40.48,40.48,97500.0,40.52,40.53,40.48,40.48,97500.0
2012-03-05 15:40:00,40.49,40.51,40.38,40.4,87000.0,40.49,40.51,40.38,40.4,87000.0
2012-03-05 15:45:00,40.41,40.43,40.36,40.37,22300.0,40.41,40.43,40.36,40.37,22300.0
2012-03-05 15:50:00,40.37,40.44,40.34,40.41,117700.0,40.37,40.44,40.34,40.41,117700.0
2012-03-05 15:55:00,40.41,40.46,40.4,40.4,165300.0,40.41,40.46,40.4,40.4,165300.0
2012-03-06 09:30:00,40.1,40.1,39.8,40.07,27900.0,40.1,40.1,39.8,40.07,27900.0
2012-03-06 09:35:00,40.05,40.22,39.86,39.86,26600.0,40.05,40.22,39.86,39.86,26600.0
2012-03-06 09:40:00,39.81,39.81,39.45,39.64,25300.0,39.81,39.81,39.45,39.64,25300.0
2012-03-06 09:45:00,39.64,39.75,39.58,39.64,18200.0,39.64,39.75,39.58,39.64,18200.0
2012-03-06 09:50:00,39.66,39.87,39.49,39.5,68100.0,39.66,39.87,39.49,39.5,68100.0
2012-03-06 09:55:00,39.51,39.58,39.27,39.42,46000.0,39.51,39.58,39.27,39.42,46000.0
2012-03-06 10:00:00,39.44,39.47,39.2,39.26,23100.0,39.44,39.47,39.2,39.26,23100.0
2012-03-06 10:05:00,39.28,39.37,39.26,39.31,23700.0,39.28,39.37,39.26,39.31,23700.0
2012-03-06 10:10:00,39.35,39.41,39.22,39.31,22000.0,39.35,39.41,39.22,39.31,22000.0
2012-03-06 10:15:00,39.27,39.27,39.23,39.25,25100.0,39.27,39.27,39.23,39.25,25100.0
2012-03-06 10:20:00,39.25,39.33,39.23,39.29,18600.0,39.25,39.33,39.23,39.29,18600.0
2012-03-06 10:25:00,39.29,39.32,39.24,39.29,13600.0,39.29,39.32,39.24,39.29,13600.0
2012-03-06 10:30:00,39.28,39.4,39.28,39.35,12000.0,39.28,39.4,39.28,39.35,12000.0
2012-03-06 10:35:00,39.37,39.52,39.36,39.47,14900.0,39.37,39.52,39.36,39.47,14900.0
2012-03-06 10:40:00,39.46,39.57,39.46,39.56,19600.0,39.46,39.57,39.46,39.56,19600.0
2012-03-06 10:45:00,39.56,39.71,39.54,39.65,45700.0,39.56,39.71,39.54,39.65,45700.0
2012-03-06 10:50:00,39.66,39.68,39.38,39.45,17200.0,39.66,39.68,39.38,39.45,17200.0
2012-03-06 10:55:00,39.44,39.47,39.3,39.3,8100.0,39.44,39.47,39.3,39.3,8100.0
2012-03-06 11:00:00,39.27,40.21,38.9,39.44,305600.0,39.27,40.21,38.9,39.44,305600.0
2012-03-06 11:05:00,39.42,39.49,39.25,39.39,76600.0,39.42,39.49,39.25,39.39,76600.0
2012-03-06 11:10:00,39.38,39.43,39.32,39.34,34600.0,39.38,39.43,39.32,39.34,34600.0
2012-03-06 11:15:00,39.33,39.4,39.29,39.32,16100.0,39.33,39.4,39.29,39.32,16100.0
2012-03-06 11:20:00,39.31,39.33,39.25,39.26,17400.0,39.31,39.33,39.25,39.26,17400.0
2012-03-06 11:25:00,39.28,39.47,39.28,39.46,74900.0,39.28,39.47,39.28,39.46,74900.0
2012-03-06 11:30:00,39.45,39.46,39.26,39.28,15800.0,39.45,39.46,39.26,39.28,15800.0
2012-03-06 11:35:00,39.28,39.3,39.25,39.3,17200.0,39.28,39.3,39.25,39.3,17200.0
2012-03-06 11:40:00,39.31,39.35,39.27,39.27,5400.0,39.31,39.35,39.27,39.27,5400.0
2012-03-06 11:45:00,39.29,39.33,39.25,39.28,16300.0,39.29,39.33,39.25,39.28,16300.0
2012-03-06 11:50:00,39.3,39.34,39.24,39.32,9300.0,39.3,39.34,39.24,39.32,9300.0
2012-03-06 11:55:00,39.28,39.3,39.23,39.25,21400.0,39.28,39.3,39.23,39.25,21400.0
2012-03-06 12:00:00,39.25,39.29,39.25,39.26,11300.0,39.25,39.29,39.25,39.26,11300.0
2012-03-06 12:05:00,39.27,39.28,39.25,39.26,10600.0,39.27,39.28,39.25,39.26,10600.0
2012-03-06 12:10:00,39.25,39.27,39.25,39.25,20100.0,39.25,39.27,39.25,39.25,20100.0
2012-03-06 12:15:00,39.25,39.25,39.16,39.24,15800.0,39.25,39.25,39.16,39.24,15800.0
2012-03-06 12:20:00,39.25,39.35,39.25,39.26,14100.0,39.25,39.35,39.25,39.26,14100.0
2012-03-06 12:25:00,39.26,39.31,39.22,39.28,21800.0,39.26,39.31,39.22,39.28,21800.0
2012-03-06 12:30:00,39.3,39.41,39.3,39.41,8900.0,39.3,39.41,39.3,39.41,8900.0
2012-03-06 12:35:00,39.41,39.49,39.41,39.47,7800.0,39.41,39.49,39.41,39.47,7800.0
2012-03-06 12:40:00,39.46,39.57,39.46,39.5,19700.0,39.46,39.57,39.46,39.5,19700.0
2012-03-06 12:45:00,39.49,39.54,39.48,39.54,9200.0,39.49,39.54,39.48,39.54,9200.0
2012-03-06 12:50:00,39.54,39.58,39.52,39.57,15400.0,39.54,39.58,39.52,39.57,15400.0
2012-03-06 12:55:00,39.56,39.56,39.53,39.54,12800.0,39.56,39.56,39.53,39.54,12800.0
2012-03-06 13:00:00,39.54,39.6,39.53,39.55,15100.0,39.54,39.6,39.53,39.55,15100.0
2012-03-06 13:05:00,39.54,39.57,39.52,39.57,11200.0,39.54,39.57,39.52,39.57,11200.0
2012-03-06 13:10:00,39.59,39.59,39.52,39.57,9600.0,39.59,39.59,39.52,39.57,9600.0
2012-03-06 13:15:00,39.56,39.56,39.51,39.53,5700.0,39.56,39.56,39.51,39.53,5700.0
2012-03-06 13:20:00,39.51,39.53,39.47,39.48,13300.0,39.51,39.53,39.47,39.48,13300.0
2012-03-06 13:25:00,39.49,39.5,39.45,39.46,8300.0,39.49,39.5,39.45,39.46,8300.0
2012-03-06 13:30:00,39.48,39.52,39.48,39.51,14200.0,39.48,39.52,39.48,39.51,14200.0
2012-03-06 13:35:00,39.5,39.54,39.5,39.53,7200.0,39.5,39.54,39.5,39.53,7200.0
2012-03-06 13:40:00,39.54,39.59,39.5,39.58,16000.0,39.54,39.59,39.5,39.58,16000.0
2012-03-06 13:45:00,39.57,39.57,39.5,39.55,5500.0,39.57,39.57,39.5,39.55,5500.0
2012-03-06 13:50:00,39.57,39.59,39.56,39.58,4000.0,39.57,39.59,39.56,39.58,4000.0
2012-03-06 13:55:00,39.58,39.58,39.51,39.54,4600.0,39.58,39.58,39.51,39.54,4600.0
2012-03-06 14:00:00,39.53,39.54,39.49,39.49,14000.0,39.53,39.54,39.49,39.49,14000.0
2012-03-06 14:05:00,39.48,39.51,39.47,39.49,6800.0,39.48,39.51,39.47,39.49,6800.0
2012-03-06 14:10:00,39.49,39.54,39.47,39.53,8300.0,39.49,39.54,39.47,39.53,8300.0
2012-03-06 14:15:00,39.53,39.54,39.48,39.51,15400.0,39.53,39.54,39.48,39.51,15400.0
2012-03-06 14:20:00,39.51,39.56,39.51,39.54,22900.0,39.51,39.56,39.51,39.54,22900.0
2012-03-06 14:25:00,39.53,39.55,39.48,39.52,19500.0,39.53,39.55,39.48,39.52,19500.0
2012-03-06 14:30:00,39.52,39.55,39.49,39.49,13700.0,39.52,39.55,39.49,39.49,13700.0
2012-03-06 14:35:00,39.49,39.57,39.44,39.56,36700.0,39.49,39.57,39.44,39.56,36700.0
2012-03-06 14:40:00,39.57,39.61,39.52,39.58,48300.0,39.57,39.61,39.52,39.58,48300.0
2012-03-06 14:45:00,39.59,39.61,39.56,39.6,8800.0,39.59,39.61,39.56,39.6,8800.0
2012-03-06 14:50:00,39.62,39.62,39.55,39.55,10200.0,39.62,39.62,39.55,39.55,10200.0
2012-03-06 14:55:00,39.55,39.62,39.54,39.55,15300.0,39.55,39.62,39.54,39.55,15300.0
2012-03-06 15:00:00,39.55,39.6,39.54,39.6,18500.0,39.55,39.6,39.54,39.6,18500.0
2012-03-06 15:05:00,39.61,39.66,39.6,39.62,14200.0,39.61,39.66,39.6,39.62,14200.0
2012-03-06 15:10:00,39.63,39.66,39.62,39.66,15700.0,39.63,39.66,39.62,39.66,15700.0
2012-03-06 15:15:00,39.66,39.73,39.64,39.72,26700.0,39.66,39.73,39.64,39.72,26700.0
2012-03-06 15:20:00,39.73,39.73,39.6,39.6,46600.0,39.73,39.73,39.6,39.6,46600.0
2012-03-06 15:25:00,39.6,39.65,39.54,39.55,24200.0,39.6,39.65,39.54,39.55,24200.0
2012-03-06 15:30:00,39.55,39.59,39.5,39.51,27800.0,39.55,39.59,39.5,39.51,27800.0
2012-03-06 15:35:00,39.51,39.57,39.51,39.56,19600.0,39.51,39.57,39.51,39.56,19600.0
2012-03-06 15:40:00,39.57,39.62,39.54,39.56,32900.0,39.57,39.62,39.54,39.56,32900.0
2012-03-06 15:45:00,39.55,39.59,39.52,39.59,30300.0,39.55,39.59,39.52,39.59,30300.0
2012-03-06 15:50:00,39.58,39.63,39.55,39.63,55200.0,39.58,39.63,39.55,39.63,55200.0
2012-03-06 15:55:00,39.62,39.71,39.59,39.71,152300.0,39.62,39.71,39.59,39.71,152300.0
2012-03-07 09:30:00,39.75,40.37,39.7,40.1,41500.0,39.75,40.37,39.7,40.1,41500.0
2012-03-07 09:35:00,40.05,40.09,40.0,40.06,41400.0,40.05,40.09,40.0,40.06,41400.0
2012-03-07 09:40:00,40.09,40.2,40.09,40.2,19600.0,40.09,40.2,40.09,40.2,19600.0
2012-03-07 09:45:00,40.2,40.26,40.1,40.12,22500.0,40.2,40.26,40.1,40.12,22500.0
2012-03-07 09:50:00,40.12,40.32,40.1,40.28,39900.0,40.12,40.32,40.1,40.28,39900.0
2012-03-07 09:55:00,40.3,40.36,40.22,40.36,16500.0,40.3,40.36,40.22,40.36,16500.0
2012-03-07 10:00:00,40.36,40.4,40.21,40.29,21400.0,40.36,40.4,40.21,40.29,21400.0
2012-03-07 10:05:00,40.29,40.3,40.15,40.15,36400.0,40.29,40.3,40.15,40.15,36400.0
2012-03-07 10:10:00,40.14,40.17,40.02,40.09,32700.0,40.14,40.17,40.02,40.09,32700.0
2012-03-07 10:15:00,40.14,40.29,40.14,40.21,20100.0,40.14,40.29,40.14,40.21,20100.0
2012-03-07 10:20:00,40.22,40.29,40.17,40.22,41800.0,40.22,40.29,40.17,40.22,41800.0
2012-03-07 10:25:00,40.23,40.29,40.18,40.29,14500.0,40.23,40.29,40.18,40.29,14500.0
2012-03-07 10:30:00,40.31,40.42,40.31,40.41,15900.0,40.31,40.42,40.31,40.41,15900.0
2012-03-07 10:35:00,40.41,40.47,40.34,40.38,79000.0,40.41,40.47,40.34,40.38,79000.0
2012-03-07 10:40:00,40.37,40.38,40.26,40.29,12100.0,40.37,40.38,40.26,40.29,12100.0
2012-03-07 10:45:00,40.28,40.34,40.23,40.34,16600.0,40.28,40.34,40.23,40.34,16600.0
2012-03-07 10:50:00,40.31,40.36,40.31,40.36,12300.0,40.31,40.36,40.31,40.36,12300.0
2012-03-07 10:55:00,40.36,40.36,40.24,40.35,16400.0,40.36,40.36,40.24,40.35,16400.0
2012-03-07 11:00:00,40.34,40.35,40.28,40.32,114800.0,40.34,40.35,40.28,40.32,114800.0
2012-03-07 11:05:00,40.29,40.3,40.21,40.25,27000.0,40.29,40.3,40.21,40.25,27000.0
2012-03-07 11:10:00,40.24,40.26,40.13,40.15,28200.0,40.24,40.26,40.13,40.15,28200.0
2012-03-07 11:15:00,40.15,40.23,40.1,40.2,21200.0,40.15,40.23,40.1,40.2,21200.0
2012-03-07 11:20:00,40.18,40.3,40.18,40.3,18200.0,40.18,40.3,40.18,40.3,18200.0
2012-03-07 11:25:00,40.3,40.36,40.3,40.31,20100.0,40.3,40.36,40.3,40.31,20100.0
2012-03-07 11:30:00,40.29,40.33,40.21,40.27,19600.0,40.29,40.33,40.21,40.27,19600.0
2012-03-07 11:35:00,40.26,40.26,40.1,40.1,21400.0,40.26,40.26,40.1,40.1,21400.0
2012-03-07 11:40:00,40.1,40.19,40.09,40.19,23300.0,40.1,40.19,40.09,40.19,23300.0
2012-03-07 11:45:00,40.2,40.29,40.15,40.28,25000.0,40.2,40.29,40.15,40.28,25000.0
2012-03-07 11:50:00,40.29,40.35,40.28,40.32,32400.0,40.29,40.35,40.28,40.32,32400.0
2012-03-07 11:55:00,40.33,40.42,40.3,40.42,41000.0,40.33,40.42,40.3,40.42,41000.0
2012-03-07 12:00:00,40.43,40.55,40.41,40.52,22200.0,40.43,40.55,40.41,40.52,22200.0
2012-03-07 12:05:00,40.53,40.59,40.51,40.51,23800.0,40.53,40.59,40.51,40.51,23800.0
2012-03-07 12:10:00,40.5,40.64,40.5,40.61,21600.0,40.5,40.64,40.5,40.61,21600.0
2012-03-07 12:15:00,40.62,40.7,40.62,40.69,12800.0,40.62,40.7,40.62,40.69,12800.0
2012-03-07 12:20:00,40.7,40.7,40.61,40.64,14500.0,40.7,40.7,40.61,40.64,14500.0
2012-03-07 12:25:00,40.64,40.78,40.64,40.75,18400.0,40.64,40.78,40.64,40.75,18400.0
2012-03-07 12:30:00,40.76,40.76,40.66,40.7,13400.0,40.76,40.76,40.66,40.7,13400.0
2012-03-07 12:35:00,40.7,40.72,40.67,40.67,9700.0,40.7,40.72,40.67,40.67,9700.0
2012-03-07 12:40:00,40.67,40.72,40.66,40.71,10500.0,40.67,40.72,40.66,40.71,10500.0
2012-03-07 12:45:00,40.73,40.75,40.69,40.72,12200.0,40.73,40.75,40.69,40.72,12200.0
2012-03-07 12:50:00,40.75,40.83,40.73,40.82,20900.0,40.75,40.83,40.73,40.82,20900.0
2012-03-07 12:55:00,40.83,40.84,40.78,40.8,24500.0,40.83,40.84,40.78,40.8,24500.0
2012-03-07 13:00:00,40.8,40.8,40.72,40.77,14200.0,40.8,40.8,40.72,40.77,14200.0
2012-03-07 13:05:00,40.76,40.77,40.72,40.74,19600.0,40.76,40.77,40.72,40.74,19600.0
2012-03-07 13:10:00,40.73,40.77,40.7,40.71,15700.0,40.73,40.77,40.7,40.71,15700.0
2012-03-07 13:15:00,40.71,40.76,40.48,40.53,76700.0,40.71,40.76,40.48,40.53,76700.0
2012-03-07 13:20:00,40.52,40.64,40.52,40.64,34000.0,40.52,40.64,40.52,40.64,34000.0
2012-03-07 13:25:00,40.67,40.68,40.63,40.65,12900.0,40.67,40.68,40.63,40.65,12900.0
2012-03-07 13:30:00,40.64,40.67,40.6,40.63,18400.0,40.64,40.67,40.6,40.63,18400.0
2012-03-07 13:35:00,40.62,40.71,40.62,40.71,13000.0,40.62,40.71,40.62,40.71,13000.0
2012-03-07 13:40:00,40.7,40.73,40.67,40.7,24800.0,40.7,40.73,40.67,40.7,24800.0
2012-03-07 13:45:00,40.68,40.7,40.66,40.67,15300.0,40.68,40.7,40.66,40.67,15300.0
2012-03-07 13:50:00,40.67,40.7,40.63,40.67,10100.0,40.67,40.7,40.63,40.67,10100.0
2012-03-07 13:55:00,40.66,40.7,40.66,40.7,13800.0,40.66,40.7,40.66,40.7,13800.0
2012-03-07 14:00:00,40.7,40.75,40.61,40.62,29600.0,40.7,40.75,40.61,40.62,29600.0
2012-03-07 14:05:00,40.63,40.73,40.63,40.67,31600.0,40.63,40.73,40.63,40.67,31600.0
2012-03-07 14:10:00,40.67,40.7,40.63,40.66,40700.0,40.67,40.7,40.63,40.66,40700.0
2012-03-07 14:15:00,40.66,40.84,40.66,40.83,34800.0,40.66,40.84,40.66,40.83,34800.0
2012-03-07 14:20:00,40.84,40.84,40.78,40.81,49200.0,40.84,40.84,40.78,40.81,49200.0
2012-03-07 14:25:00,40.81,40.86,40.8,40.84,14300.0,40.81,40.86,40.8,40.84,14300.0
2012-03-07 14:30:00,40.84,40.84,40.78,40.78,19300.0,40.84,40.84,40.78,40.78,19300.0
2012-03-07 14:35:00,40.77,40.78,40.67,40.77,40400.0,40.77,40.78,40.67,40.77,40400.0
2012-03-07 14:40:00,40.76,40.77,40.67,40.7,22800.0,40.76,40.77,40.67,40.7,22800.0
2012-03-07 14:45:00,40.72,40.82,40.72,40.79,19200.0,40.72,40.82,40.72,40.79,19200.0
2012-03-07 14:50:00,40.79,40.89,40.79,40.86,39800.0,40.79,40.89,40.79,40.86,39800.0
2012-03-07 14:55:00,40.86,40.87,40.84,40.86,16300.0,40.86,40.87,40.84,40.86,16300.0
2012-03-07 15:00:00,40.86,40.87,40.72,40.8,40900.0,40.86,40.87,40.72,40.8,40900.0
2012-03-07 15:05:00,40.78,40.78,40.67,40.68,21200.0,40.78,40.78,40.67,40.68,21200.0
2012-03-07 15:10:00,40.68,40.76,40.67,40.75,29400.0,40.68,40.76,40.67,40.75,29400.0
2012-03-07 15:15:00,40.75,40.75,40.68,40.7,27100.0,40.75,40.75,40.68,40.7,27100.0
2012-03-07 15:20:00,40.69,40.73,40.67,40.68,24800.0,40.69,40.73,40.67,40.68,24800.0
2012-03-07 15:25:00,40.69,40.71,40.63,40.67,28200.0,40.69,40.71,40.63,40.67,28200.0
2012-03-07 15:30:00,40.67,40.74,40.66,40.69,38600.0,40.67,40.74,40.66,40.69,38600.0
2012-03-07 15:35:00,40.69,40.72,40.67,40.7,28000.0,40.69,40.72,40.67,40.7,28000.0
2012-03-07 15:40:00,40.7,40.81,40.67,40.81,36300.0,40.7,40.81,40.67,40.81,36300.0
2012-03-07 15:45:00,40.81,40.87,40.76,40.79,51100.0,40.81,40.87,40.76,40.79,51100.0
2012-03-07 15:50:00,40.77,40.77,40.67,40.68,56500.0,40.77,40.77,40.67,40.68,56500.0
2012-03-07 15:55:00,40.69,40.74,40.61,40.74,78500.0,40.69,40.74,40.61,40.74,78500.0
2012-03-08 09:30:00,40.79,40.99,40.58,40.81,29900.0,40.79,40.99,40.58,40.81,29900.0
2012-03-08 09:35:00,40.8,40.84,40.65,40.71,25800.0,40.8,40.84,40.65,40.71,25800.0
2012-03-08 09:40:00,40.7,40.87,40.67,40.81,30200.0,40.7,40.87,40.67,40.81,30200.0
2012-03-08 09:45:00,40.8,40.84,40.67,40.75,31900.0,40.8,40.84,40.67,40.75,31900.0
2012-03-08 09:50:00,40.7,40.78,40.7,40.71,14100.0,40.7,40.78,40.7,40.71,14100.0
2012-03-08 09:55:00,40.71,40.73,40.7,40.72,13500.0,40.71,40.73,40.7,40.72,13500.0
2012-03-08 10:00:00,40.73,40.74,40.7,40.73,11800.0,40.73,40.74,40.7,40.73,11800.0
2012-03-08 10:05:00,40.75,40.83,40.71,40.82,8200.0,40.75,40.83,40.71,40.82,8200.0
2012-03-08 10:10:00,40.79,40.8,40.74,40.77,12800.0,40.79,40.8,40.74,40.77,12800.0
2012-03-08 10:15:00,40.77,40.98,40.75,40.96,29200.0,40.77,40.98,40.75,40.96,29200.0
2012-03-08 10:20:00,40.98,40.98,40.88,40.89,14100.0,40.98,40.98,40.88,40.89,14100.0
2012-03-08 10:25:00,40.84,40.88,40.82,40.88,6800.0,40.84,40.88,40.82,40.88,6800.0
2012-03-08 10:30:00,40.89,40.92,40.81,40.83,14900.0,40.89,40.92,40.81,40.83,14900.0
2012-03-08 10:35:00,40.81,40.98,40.78,40.98,36300.0,40.81,40.98,40.78,40.98,36300.0
2012-03-08 10:40:00,40.98,40.98,40.89,40.91,35200.0,40.98,40.98,40.89,40.91,35200.0
2012-03-08 10:45:00,40.92,40.98,40.92,40.93,31500.0,40.92,40.98,40.92,40.93,31500.0
2012-03-08 10:50:00,40.93,40.98,40.92,40.98,13000.0,40.93,40.98,40.92,40.98,13000.0
2012-03-08 10:55:00,40.97,41.28,40.96,41.27,144400.0,40.97,41.28,40.96,41.27,144400.0
2012-03-08 11:00:00,41.28,41.45,41.15,41.45,32700.0,41.28,41.45,41.15,41.45,32700.0
2012-03-08 11:05:00,41.45,41.73,41.44,41.64,57100.0,41.45,41.73,41.44,41.64,57100.0
2012-03-08 11:10:00,41.62,41.75,41.56,41.62,22100.0,41.62,41.75,41.56,41.62,22100.0
2012-03-08 11:15:00,41.66,41.74,41.64,41.71,13500.0,41.66,41.74,41.64,41.71,13500.0
2012-03-08 11:20:00,41.7,41.71,41.49,41.56,23900.0,41.7,41.71,41.49,41.56,23900.0
2012-03-08 11:25:00,41.56,41.67,41.56,41.67,20200.0,41.56,41.67,41.56,41.67,20200.0
2012-03-08 11:30:00,41.66,41.79,41.66,41.76,37000.0,41.66,41.79,41.66,41.76,37000.0
2012-03-08 11:35:00,41.75,41.81,41.75,41.79,13700.0,41.75,41.81,41.75,41.79,13700.0
2012-03-08 11:40:00,41.78,41.93,41.77,41.8,46200.0,41.78,41.93,41.77,41.8,46200.0
2012-03-08 11:45:00,41.79,41.9,41.79,41.8,14000.0,41.79,41.9,41.79,41.8,14000.0
2012-03-08 11:50:00,41.82,41.92,41.77,41.86,34600.0,41.82,41.92,41.77,41.86,34600.0
2012-03-08 11:55:00,41.88,41.91,41.76,41.81,38500.0,41.88,41.91,41.76,41.81,38500.0
2012-03-08 12:00:00,41.81,41.81,41.71,41.72,57600.0,41.81,41.81,41.71,41.72,57600.0
2012-03-08 12:05:00,41.73,41.76,41.62,41.68,14200.0,41.73,41.76,41.62,41.68,14200.0
2012-03-08 12:10:00,41.71,41.71,41.62,41.66,20100.0,41.71,41.71,41.62,41.66,20100.0
2012-03-08 12:15:00,41.65,41.66,41.46,41.48,22600.0,41.65,41.66,41.46,41.48,22600.0
2012-03-08 12:20:00,41.49,41.58,41.49,41.58,15700.0,41.49,41.58,41.49,41.58,15700.0
2012-03-08 12:25:00,41.61,41.65,41.58,41.58,16000.0,41.61,41.65,41.58,41.58,16000.0
2012-03-08 12:30:00,41.58,41.59,41.44,41.45,16700.0,41.58,41.59,41.44,41.45,16700.0
2012-03-08 12:35:00,41.46,41.48,41.4,41.47,23400.0,41.46,41.48,41.4,41.47,23400.0
2012-03-08 12:40:00,41.47,41.59,41.47,41.54,12600.0,41.47,41.59,41.47,41.54,12600.0
2012-03-08 12:45:00,41.55,41.58,41.54,41.54,7700.0,41.55,41.58,41.54,41.54,7700.0
2012-03-08 12:50:00,41.57,41.62,41.54,41.62,8500.0,41.57,41.62,41.54,41.62,8500.0
2012-03-08 12:55:00,41.61,41.61,41.5,41.5,7600.0,41.61,41.61,41.5,41.5,7600.0
2012-03-08 13:00:00,41.5,41.54,41.45,41.46,8700.0,41.5,41.54,41.45,41.46,8700.0
2012-03-08 13:05:00,41.47,41.55,41.47,41.54,10100.0,41.47,41.55,41.47,41.54,10100.0
2012-03-08 13:10:00,41.55,41.58,41.53,41.56,11200.0,41.55,41.58,41.53,41.56,11200.0
2012-03-08 13:15:00,41.57,41.6,41.55,41.59,6800.0,41.57,41.6,41.55,41.59,6800.0
2012-03-08 13:20:00,41.59,41.59,41.52,41.53,9100.0,41.59,41.59,41.52,41.53,9100.0
2012-03-08 13:25:00,41.53,41.55,41.47,41.48,8600.0,41.53,41.55,41.47,41.48,8600.0
2012-03-08 13:30:00,41.48,41.59,41.48,41.57,6300.0,41.48,41.59,41.48,41.57,6300.0
2012-03-08 13:35:00,41.56,41.61,41.51,41.61,42300.0,41.56,41.61,41.51,41.61,42300.0
2012-03-08 13:40:00,41.61,41.68,41.59,41.66,7100.0,41.61,41.68,41.59,41.66,7100.0
2012-03-08 13:45:00,41.66,41.69,41.62,41.62,13000.0,41.66,41.69,41.62,41.62,13000.0
2012-03-08 13:50:00,41.62,41.64,41.53,41.53,9200.0,41.62,41.64,41.53,41.53,9200.0
2012-03-08 13:55:00,41.53,41.6,41.52,41.59,19400.0,41.53,41.6,41.52,41.59,19400.0
2012-03-08 14:00:00,41.59,41.61,41.54,41.56,17600.0,41.59,41.61,41.54,41.56,17600.0
2012-03-08 14:05:00,41.54,41.6,41.52,41.59,13400.0,41.54,41.6,41.52,41.59,13400.0
2012-03-08 14:10:00,41.58,41.59,41.57,41.57,6000.0,41.58,41.59,41.57,41.57,6000.0
2012-03-08 14:15:00,41.58,41.64,41.57,41.62,17800.0,41.58,41.64,41.57,41.62,17800.0
2012-03-08 14:20:00,41.61,41.63,41.57,41.59,15300.0,41.61,41.63,41.57,41.59,15300.0
2012-03-08 14:25:00,41.59,41.68,41.59,41.63,55200.0,41.59,41.68,41.59,41.63,55200.0
2012-03-08 14:30:00,41.62,41.68,41.61,41.65,26900.0,41.62,41.68,41.61,41.65,26900.0
2012-03-08 14:35:00,41.65,41.66,41.58,41.58,24100.0,41.65,41.66,41.58,41.58,24100.0
2012-03-08 14:40:00,41.59,41.62,41.55,41.57,13400.0,41.59,41.62,41.55,41.57,13400.0
2012-03-08 14:45:00,41.58,41.6,41.56,41.59,24400.0,41.58,41.6,41.56,41.59,24400.0
2012-03-08 14:50:00,41.59,41.7,41.57,41.62,25600.0,41.59,41.7,41.57,41.62,25600.0
2012-03-08 14:55:00,41.62,41.64,41.58,41.64,8000.0,41.62,41.64,41.58,41.64,8000.0
2012-03-08 15:00:00,41.62,41.66,41.61,41.66,22900.0,41.62,41.66,41.61,41.66,22900.0
2012-03-08 15:05:00,41.66,41.66,41.62,41.63,11200.0,41.66,41.66,41.62,41.63,11200.0
2012-03-08 15:10:00,41.62,41.68,41.6,41.65,29900.0,41.62,41.68,41.6,41.65,29900.0
2012-03-08 15:15:00,41.66,41.67,41.61,41.65,14500.0,41.66,41.67,41.61,41.65,14500.0
2012-03-08 15:20:00,41.64,41.66,41.61,41.62,26600.0,41.64,41.66,41.61,41.62,26600.0
2012-03-08 15:25:00,41.62,41.63,41.55,41.56,34300.0,41.62,41.63,41.55,41.56,34300.0
2012-03-08 15:30:00,41.58,41.59,41.54,41.57,43700.0,41.58,41.59,41.54,41.57,43700.0
2012-03-08 15:35:00,41.56,41.63,41.54,41.61,50900.0,41.56,41.63,41.54,41.61,50900.0
2012-03-08 15:40:00,41.61,41.68,41.61,41.66,45000.0,41.61,41.68,41.61,41.66,45000.0
2012-03-08 15:45:00,41.65,41.67,41.63,41.64,42300.0,41.65,41.67,41.63,41.64,42300.0
2012-03-08 15:50:00,41.63,41.65,41.6,41.63,59900.0,41.63,41.65,41.6,41.63,59900.0
2012-03-08 15:55:00,41.65,41.67,41.53,41.67,136300.0,41.65,41.67,41.53,41.67,136300.0
2012-03-09 09:30:00,41.65,41.69,41.38,41.68,17700.0,41.65,41.69,41.38,41.68,17700.0
2012-03-09 09:35:00,41.75,41.79,41.57,41.59,12900.0,41.75,41.79,41.57,41.59,12900.0
2012-03-09 09:40:00,41.59,41.68,41.47,41.68,17000.0,41.59,41.68,41.47,41.68,17000.0
2012-03-09 09:45:00,41.69,41.91,41.61,41.91,26800.0,41.69,41.91,41.61,41.91,26800.0
2012-03-09 09:50:00,41.91,41.96,41.79,41.94,29600.0,41.91,41.96,41.79,41.94,29600.0
2012-03-09 09:55:00,41.96,41.99,41.78,41.89,18200.0,41.96,41.99,41.78,41.89,18200.0
2012-03-09 10:00:00,41.85,41.94,41.78,41.88,16300.0,41.85,41.94,41.78,41.88,16300.0
2012-03-09 10:05:00,41.88,41.98,41.8,41.92,15700.0,41.88,41.98,41.8,41.92,15700.0
2012-03-09 10:10:00,41.93,41.98,41.86,41.92,25400.0,41.93,41.98,41.86,41.92,25400.0
2012-03-09 10:15:00,41.91,42.15,41.9,42.15,69500.0,41.91,42.15,41.9,42.15,69500.0
2012-03-09 10:20:00,42.14,42.15,41.96,42.1,32400.0,42.14,42.15,41.96,42.1,32400.0
2012-03-09 10:25:00,42.1,42.2,41.95,41.95,23900.0,42.1,42.2,41.95,41.95,23900.0
2012-03-09 10:30:00,41.99,41.99,41.81,41.93,58500.0,41.99,41.99,41.81,41.93,58500.0
2012-03-09 10:35:00,41.93,41.98,41.88,41.97,34300.0,41.93,41.98,41.88,41.97,34300.0
2012-03-09 10:40:00,41.97,42.02,41.96,41.99,26500.0,41.97,42.02,41.96,41.99,26500.0
2012-03-09 10:45:00,41.99,42.0,41.93,41.96,11900.0,41.99,42.0,41.93,41.96,11900.0
2012-03-09 10:50:00,41.95,41.98,41.88,41.91,19400.0,41.95,41.98,41.88,41.91,19400.0
2012-03-09 10:55:00,41.91,41.94,41.8,41.93,28300.0,41.91,41.94,41.8,41.93,28300.0
2012-03-09 11:00:00,41.91,41.94,41.85,41.87,21800.0,41.91,41.94,41.85,41.87,21800.0
2012-03-09 11:05:00,41.86,41.9,41.81,41.86,21400.0,41.86,41.9,41.81,41.86,21400.0
2012-03-09 11:10:00,41.88,41.95,41.83,41.95,5300.0,41.88,41.95,41.83,41.95,5300.0
2012-03-09 11:15:00,41.94,41.95,41.81,41.83,10700.0,41.94,41.95,41.81,41.83,10700.0
2012-03-09 11:20:00,41.81,41.85,41.78,41.82,10400.0,41.81,41.85,41.78,41.82,10400.0
2012-03-09 11:25:00,41.82,41.85,41.78,41.81,13000.0,41.82,41.85,41.78,41.81,13000.0
2012-03-09 11:30:00,41.78,41.82,41.77,41.78,24600.0,41.78,41.82,41.77,41.78,24600.0
2012-03-09 11:35:00,41.77,41.83,41.77,41.82,16500.0,41.77,41.83,41.77,41.82,16500.0
2012-03-09 11:40:00,41.81,41.84,41.77,41.84,32600.0,41.81,41.84,41.77,41.84,32600.0
2012-03-09 11:45:00,41.84,41.84,41.8,41.84,6900.0,41.84,41.84,41.8,41.84,6900.0
2012-03-09 11:50:00,41.84,41.84,41.8,41.83,18300.0,41.84,41.84,41.8,41.83,18300.0
2012-03-09 11:55:00,41.84,41.85,41.79,41.81,15300.0,41.84,41.85,41.79,41.81,15300.0
2012-03-09 12:00:00,41.81,41.83,41.77,41.77,18200.0,41.81,41.83,41.77,41.77,18200.0
2012-03-09 12:05:00,41.8,41.81,41.77,41.78,9800.0,41.8,41.81,41.77,41.78,9800.0
2012-03-09 12:10:00,41.79,41.8,41.77,41.8,14400.0,41.79,41.8,41.77,41.8,14400.0
2012-03-09 12:15:00,41.8,41.83,41.73,41.81,28300.0,41.8,41.83,41.73,41.81,28300.0
2012-03-09 12:20:00,41.82,41.82,41.77,41.77,6600.0,41.82,41.82,41.77,41.77,6600.0
2012-03-09 12:25:00,41.79,41.8,41.76,41.79,10200.0,41.79,41.8,41.76,41.79,10200.0
2012-03-09 12:30:00,41.78,41.78,41.74,41.77,9500.0,41.78,41.78,41.74,41.77,9500.0
2012-03-09 12:35:00,41.77,41.79,41.75,41.79,7800.0,41.77,41.79,41.75,41.79,7800.0
2012-03-09 12:40:00,41.79,41.79,41.7,41.77,21800.0,41.79,41.79,41.7,41.77,21800.0
2012-03-09 12:45:00,41.75,41.78,41.74,41.76,7500.0,41.75,41.78,41.74,41.76,7500.0
2012-03-09 12:50:00,41.75,41.82,41.75,41.77,18700.0,41.75,41.82,41.75,41.77,18700.0
2012-03-09 12:55:00,41.77,41.79,41.74,41.76,22900.0,41.77,41.79,41.74,41.76,22900.0
2012-03-09 13:00:00,41.75,41.77,41.56,41.56,33000.0,41.75,41.77,41.56,41.56,33000.0
2012-03-09 13:05:00,41.58,41.74,41.58,41.68,22100.0,41.58,41.74,41.58,41.68,22100.0
2012-03-09 13:10:00,41.69,41.69,41.6,41.68,12300.0,41.69,41.69,41.6,41.68,12300.0
2012-03-09 13:15:00,41.67,41.7,41.62,41.62,12800.0,41.67,41.7,41.62,41.62,12800.0
2012-03-09 13:20:00,41.62,41.62,41.49,41.51,20900.0,41.62,41.62,41.49,41.51,20900.0
2012-03-09 13:25:00,41.53,41.59,41.49,41.53,16700.0,41.53,41.59,41.49,41.53,16700.0
2012-03-09 13:30:00,41.53,41.58,41.52,41.52,10900.0,41.53,41.58,41.52,41.52,10900.0
2012-03-09 13:35:00,41.57,41.63,41.55,41.61,10600.0,41.57,41.63,41.55,41.61,10600.0
2012-03-09 13:40:00,41.61,41.66,41.6,41.66,7600.0,41.61,41.66,41.6,41.66,7600.0
2012-03-09 13:45:00,41.66,41.73,41.63,41.7,11800.0,41.66,41.73,41.63,41.7,11800.0
2012-03-09 13:50:00,41.7,41.7,41.63,41.64,6700.0,41.7,41.7,41.63,41.64,6700.0
2012-03-09 13:55:00,41.64,41.65,41.57,41.59,12200.0,41.64,41.65,41.57,41.59,12200.0
2012-03-09 14:00:00,41.59,41.63,41.57,41.62,44900.0,41.59,41.63,41.57,41.62,44900.0
2012-03-09 14:05:00,41.62,41.62,41.58,41.6,9200.0,41.62,41.62,41.58,41.6,9200.0
2012-03-09 14:10:00,41.6,41.62,41.56,41.57,12700.0,41.6,41.62,41.56,41.57,12700.0
2012-03-09 14:15:00,41.58,41.6,41.55,41.6,7900.0,41.58,41.6,41.55,41.6,7900.0
2012-03-09 14:20:00,41.6,41.69,41.6,41.66,17100.0,41.6,41.69,41.6,41.66,17100.0
2012-03-09 14:25:00,41.65,41.76,41.65,41.75,24300.0,41.65,41.76,41.65,41.75,24300.0
2012-03-09 14:30:00,41.75,41.79,41.73,41.75,13000.0,41.75,41.79,41.73,41.75,13000.0
2012-03-09 14:35:00,41.75,41.78,41.72,41.75,8300.0,41.75,41.78,41.72,41.75,8300.0
2012-03-09 14:40:00,41.76,41.8,41.75,41.79,10900.0,41.76,41.8,41.75,41.79,10900.0
2012-03-09 14:45:00,41.79,41.8,41.77,41.79,12900.0,41.79,41.8,41.77,41.79,12900.0
2012-03-09 14:50:00,41.78,41.79,41.7,41.74,36300.0,41.78,41.79,41.7,41.74,36300.0
2012-03-09 14:55:00,41.75,41.75,41.62,41.73,26800.0,41.75,41.75,41.62,41.73,26800.0
2012-03-09 15:00:00,41.72,41.77,41.69,41.76,16400.0,41.72,41.77,41.69,41.76,16400.0
2012-03-09 15:05:00,41.76,41.78,41.75,41.76,14900.0,41.76,41.78,41.75,41.76,14900.0
2012-03-09 15:10:00,41.75,41.77,41.69,41.77,14100.0,41.75,41.77,41.69,41.77,14100.0
2012-03-09 15:15:00,41.76,41.77,41.61,41.72,63800.0,41.76,41.77,41.61,41.72,63800.0
2012-03-09 15:20:00,41.73,41.75,41.7,41.7,17900.0,41.73,41.75,41.7,41.7,17900.0
2012-03-09 15:25:00,41.7,41.75,41.68,41.75,19500.0,41.7,41.75,41.68,41.75,19500.0
2012-03-09 15:30:00,41.75,41.76,41.66,41.69,24300.0,41.75,41.76,41.66,41.69,24300.0
2012-03-09 15:35:00,41.67,41.73,41.66,41.73,21200.0,41.67,41.73,41.66,41.73,21200.0
2012-03-09 15:40:00,41.72,41.75,41.69,41.74,23400.0,41.72,41.75,41.69,41.74,23400.0
2012-03-09 15:45:00,41.74,41.77,41.73,41.74,35600.0,41.74,41.77,41.73,41.74,35600.0
2012-03-09 15:50:00,41.74,41.75,41.72,41.74,35200.0,41.74,41.75,41.72,41.74,35200.0
2012-03-09 15:55:00,41.74,41.8,41.7,41.77,73200.0,41.74,41.8,41.7,41.77,73200.0
2012-03-12 09:30:00,41.81,41.91,41.61,41.81,21000.0,41.81,41.91,41.61,41.81,21000.0
2012-03-12 09:35:00,41.86,42.0,41.86,41.98,15400.0,41.86,42.0,41.86,41.98,15400.0
2012-03-12 09:40:00,41.98,42.17,41.98,42.12,27200.0,41.98,42.17,41.98,42.12,27200.0
2012-03-12 09:45:00,42.15,42.19,42.03,42.08,11800.0,42.15,42.19,42.03,42.08,11800.0
2012-03-12 09:50:00,42.09,42.11,41.99,42.03,12900.0,42.09,42.11,41.99,42.03,12900.0
2012-03-12 09:55:00,42.03,42.05,41.96,41.98,23200.0,42.03,42.05,41.96,41.98,23200.0
2012-03-12 10:00:00,42.01,42.01,41.87,41.96,21900.0,42.01,42.01,41.87,41.96,21900.0
2012-03-12 10:05:00,41.94,42.05,41.94,42.0,18300.0,41.94,42.05,41.94,42.0,18300.0
2012-03-12 10:10:00,42.01,42.05,41.99,42.04,7300.0,42.01,42.05,41.99,42.04,7300.0
2012-03-12 10:15:00,42.05,42.15,42.03,42.13,16000.0,42.05,42.15,42.03,42.13,16000.0
2012-03-12 10:20:00,42.12,42.12,42.04,42.09,22500.0,42.12,42.12,42.04,42.09,22500.0
2012-03-12 10:25:00,42.08,42.09,42.05,42.05,12000.0,42.08,42.09,42.05,42.05,12000.0
2012-03-12 10:30:00,42.05,42.05,41.91,41.95,13100.0,42.05,42.05,41.91,41.95,13100.0
2012-03-12 10:35:00,41.94,42.0,41.91,41.92,10700.0,41.94,42.0,41.91,41.92,10700.0
2012-03-12 10:40:00,41.95,42.03,41.95,42.03,12800.0,41.95,42.03,41.95,42.03,12800.0
2012-03-12 10:45:00,42.03,42.06,41.98,42.04,20600.0,42.03,42.06,41.98,42.04,20600.0
2012-03-12 10:50:00,42.05,42.12,42.03,42.08,11000.0,42.05,42.12,42.03,42.08,11000.0
2012-03-12 10:55:00,42.07,42.1,42.0,42.0,11400.0,42.07,42.1,42.0,42.0,11400.0
2012-03-12 11:00:00,42.0,42.0,41.87,41.9,15400.0,42.0,42.0,41.87,41.9,15400.0
2012-03-12 11:05:00,41.9,41.91,41.74,41.75,12000.0,41.9,41.91,41.74,41.75,12000.0
2012-03-12 11:10:00,41.77,41.78,41.73,41.74,17100.0,41.77,41.78,41.73,41.74,17100.0
2012-03-12 11:15:00,41.74,41.75,41.66,41.7,7300.0,41.74,41.75,41.66,41.7,7300.0
2012-03-12 11:20:00,41.67,41.67,41.53,41.64,19200.0,41.67,41.67,41.53,41.64,19200.0
2012-03-12 11:25:00,41.64,41.65,41.59,41.6,12500.0,41.64,41.65,41.59,41.6,12500.0
2012-03-12 11:30:00,41.61,41.62,41.56,41.58,14300.0,41.61,41.62,41.56,41.58,14300.0
2012-03-12 11:35:00,41.59,41.63,41.55,41.62,14200.0,41.59,41.63,41.55,41.62,14200.0
2012-03-12 11:40:00,41.61,41.67,41.57,41.57,6800.0,41.61,41.67,41.57,41.57,6800.0
2012-03-12 11:45:00,41.57,41.58,41.51,41.52,25800.0,41.57,41.58,41.51,41.52,25800.0
2012-03-12 11:50:00,41.53,41.6,41.52,41.56,18800.0,41.53,41.6,41.52,41.56,18800.0
2012-03-12 11:55:00,41.55,41.6,41.51,41.55,15000.0,41.55,41.6,41.51,41.55,15000.0
2012-03-12 12:00:00,41.54,41.63,41.51,41.56,24500.0,41.54,41.63,41.51,41.56,24500.0
2012-03-12 12:05:00,41.55,41.62,41.53,41.61,4700.0,41.55,41.62,41.53,41.61,4700.0
2012-03-12 12:10:00,41.6,41.68,41.59,41.65,10000.0,41.6,41.68,41.59,41.65,10000.0
2012-03-12 12:15:00,41.66,41.68,41.64,41.68,6000.0,41.66,41.68,41.64,41.68,6000.0
2012-03-12 12:20:00,41.66,41.73,41.65,41.65,5500.0,41.66,41.73,41.65,41.65,5500.0
2012-03-12 12:25:00,41.67,41.74,41.67,41.71,3600.0,41.67,41.74,41.67,41.71,3600.0
2012-03-12 12:30:00,41.71,41.71,41.61,41.65,6500.0,41.71,41.71,41.61,41.65,6500.0
2012-03-12 12:35:00,41.63,41.67,41.58,41.61,16800.0,41.63,41.67,41.58,41.61,16800.0
2012-03-12 12:40:00,41.62,41.71,41.57,41.68,11000.0,41.62,41.71,41.57,41.68,11000.0
2012-03-12 12:45:00,41.67,41.69,41.63,41.64,12500.0,41.67,41.69,41.63,41.64,12500.0
2012-03-12 12:50:00,41.66,41.69,41.63,41.66,13100.0,41.66,41.69,41.63,41.66,13100.0
2012-03-12 12:55:00,41.67,41.7,41.66,41.69,3800.0,41.67,41.7,41.66,41.69,3800.0
2012-03-12 13:00:00,41.68,41.68,41.63,41.63,2500.0,41.68,41.68,41.63,41.63,2500.0
2012-03-12 13:05:00,41.63,41.69,41.63,41.67,12700.0,41.63,41.69,41.63,41.67,12700.0
2012-03-12 13:10:00,41.67,41.67,41.66,41.66,5000.0,41.67,41.67,41.66,41.66,5000.0
2012-03-12 13:15:00,41.66,41.7,41.65,41.68,11200.0,41.66,41.7,41.65,41.68,11200.0
2012-03-12 13:20:00,41.68,41.68,41.65,41.66,7200.0,41.68,41.68,41.65,41.66,7200.0
2012-03-12 13:25:00,41.65,41.7,41.65,41.7,4700.0,41.65,41.7,41.65,41.7,4700.0
2012-03-12 13:30:00,41.68,41.68,41.65,41.67,5100.0,41.68,41.68,41.65,41.67,5100.0
2012-03-12 13:35:00,41.66,41.7,41.66,41.7,6100.0,41.66,41.7,41.66,41.7,6100.0
2012-03-12 13:40:00,41.68,41.71,41.65,41.66,10000.0,41.68,41.71,41.65,41.66,10000.0
2012-03-12 13:45:00,41.66,41.66,41.58,41.63,5500.0,41.66,41.66,41.58,41.63,5500.0
2012-03-12 13:50:00,41.63,41.66,41.61,41.63,12100.0,41.63,41.66,41.61,41.63,12100.0
2012-03-12 13:55:00,41.64,41.66,41.62,41.65,4900.0,41.64,41.66,41.62,41.65,4900.0
2012-03-12 14:00:00,41.65,41.68,41.65,41.68,3300.0,41.65,41.68,41.65,41.68,3300.0
2012-03-12 14:05:00,41.68,41.68,41.65,41.68,6400.0,41.68,41.68,41.65,41.68,6400.0
2012-03-12 14:10:00,41.67,41.67,41.65,41.65,12300.0,41.67,41.67,41.65,41.65,12300.0
2012-03-12 14:15:00,41.66,41.67,41.65,41.65,6100.0,41.66,41.67,41.65,41.65,6100.0
2012-03-12 14:20:00,41.66,41.66,41.61,41.65,5500.0,41.66,41.66,41.61,41.65,5500.0
2012-03-12 14:25:00,41.63,41.63,41.59,41.61,7800.0,41.63,41.63,41.59,41.61,7800.0
2012-03-12 14:30:00,41.61,41.62,41.57,41.59,6200.0,41.61,41.62,41.57,41.59,6200.0
2012-03-12 14:35:00,41.58,41.61,41.57,41.59,9100.0,41.58,41.61,41.57,41.59,9100.0
2012-03-12 14:40:00,41.61,41.61,41.58,41.59,5100.0,41.61,41.61,41.58,41.59,5100.0
2012-03-12 14:45:00,41.59,41.67,41.59,41.66,14500.0,41.59,41.67,41.59,41.66,14500.0
2012-03-12 14:50:00,41.67,41.67,41.63,41.64,7900.0,41.67,41.67,41.63,41.64,7900.0
2012-03-12 14:55:00,41.64,41.68,41.64,41.67,8000.0,41.64,41.68,41.64,41.67,8000.0
2012-03-12 15:00:00,41.68,41.68,41.63,41.65,4900.0,41.68,41.68,41.63,41.65,4900.0
2012-03-12 15:05:00,41.67,41.68,41.62,41.64,7800.0,41.67,41.68,41.62,41.64,7800.0
2012-03-12 15:10:00,41.63,41.66,41.63,41.66,6200.0,41.63,41.66,41.63,41.66,6200.0
2012-03-12 15:15:00,41.65,41.68,41.64,41.68,11400.0,41.65,41.68,41.64,41.68,11400.0
2012-03-12 15:20:00,41.68,41.71,41.66,41.7,19800.0,41.68,41.71,41.66,41.7,19800.0
2012-03-12 15:25:00,41.68,41.69,41.67,41.69,12300.0,41.68,41.69,41.67,41.69,12300.0
2012-03-12 15:30:00,41.68,41.69,41.65,41.66,26000.0,41.68,41.69,41.65,41.66,26000.0
2012-03-12 15:35:00,41.66,41.68,41.64,41.68,20200.0,41.66,41.68,41.64,41.68,20200.0
2012-03-12 15:40:00,41.67,41.68,41.64,41.65,24200.0,41.67,41.68,41.64,41.65,24200.0
2012-03-12 15:45:00,41.65,41.66,41.59,41.63,23100.0,41.65,41.66,41.59,41.63,23100.0
2012-03-12 15:50:00,41.63,41.66,41.52,41.56,115900.0,41.63,41.66,41.52,41.56,115900.0
2012-03-12 15:55:00,41.57,41.62,41.53,41.6,96400.0,41.57,41.62,41.53,41.6,96400.0
2012-03-13 09:30:00,41.86,41.99,41.64,41.69,20900.0,41.86,41.99,41.64,41.69,20900.0
2012-03-13 09:35:00,41.69,41.84,41.68,41.84,16300.0,41.69,41.84,41.68,41.84,16300.0
2012-03-13 09:40:00,41.8,41.94,41.8,41.85,19100.0,41.8,41.94,41.8,41.85,19100.0
2012-03-13 09:45:00,41.84,41.94,41.77,41.89,17000.0,41.84,41.94,41.77,41.89,17000.0
2012-03-13 09:50:00,41.89,41.94,41.8,41.84,46400.0,41.89,41.94,41.8,41.84,46400.0
2012-03-13 09:55:00,41.85,41.86,41.51,41.7,18500.0,41.85,41.86,41.51,41.7,18500.0
2012-03-13 10:00:00,41.72,41.72,41.39,41.45,37400.0,41.72,41.72,41.39,41.45,37400.0
2012-03-13 10:05:00,41.5,41.51,41.29,41.29,41500.0,41.5,41.51,41.29,41.29,41500.0
2012-03-13 10:10:00,41.3,41.49,41.29,41.43,19800.0,41.3,41.49,41.29,41.43,19800.0
2012-03-13 10:15:00,41.43,41.51,41.34,41.39,36100.0,41.43,41.51,41.34,41.39,36100.0
2012-03-13 10:20:00,41.4,41.45,41.23,41.23,20000.0,41.4,41.45,41.23,41.23,20000.0
2012-03-13 10:25:00,41.24,41.35,41.13,41.34,223200.0,41.24,41.35,41.13,41.34,223200.0
2012-03-13 10:30:00,41.34,41.53,41.31,41.49,194800.0,41.34,41.53,41.31,41.49,194800.0
2012-03-13 10:35:00,41.5,41.62,41.49,41.6,42600.0,41.5,41.62,41.49,41.6,42600.0
2012-03-13 10:40:00,41.6,41.75,41.6,41.74,10800.0,41.6,41.75,41.6,41.74,10800.0
2012-03-13 10:45:00,41.75,41.75,41.66,41.68,14000.0,41.75,41.75,41.66,41.68,14000.0
2012-03-13 10:50:00,41.67,41.75,41.65,41.65,23300.0,41.67,41.75,41.65,41.65,23300.0
2012-03-13 10:55:00,41.66,41.8,41.61,41.8,113200.0,41.66,41.8,41.61,41.8,113200.0
2012-03-13 11:00:00,41.81,41.85,41.71,41.75,10100.0,41.81,41.85,41.71,41.75,10100.0
2012-03-13 11:05:00,41.75,41.8,41.69,41.76,3700.0,41.75,41.8,41.69,41.76,3700.0
2012-03-13 11:10:00,41.78,41.84,41.75,41.84,15400.0,41.78,41.84,41.75,41.84,15400.0
2012-03-13 11:15:00,41.83,41.84,41.7,41.84,12000.0,41.83,41.84,41.7,41.84,12000.0
2012-03-13 11:20:00,41.85,41.85,41.67,41.78,18000.0,41.85,41.85,41.67,41.78,18000.0
2012-03-13 11:25:00,41.8,41.8,41.68,41.69,11800.0,41.8,41.8,41.68,41.69,11800.0
2012-03-13 11:30:00,41.7,41.71,41.64,41.67,5500.0,41.7,41.71,41.64,41.67,5500.0
2012-03-13 11:35:00,41.7,41.78,41.68,41.68,11200.0,41.7,41.78,41.68,41.68,11200.0
2012-03-13 11:40:00,41.68,41.75,41.67,41.72,43400.0,41.68,41.75,41.67,41.72,43400.0
2012-03-13 11:45:00,41.72,41.74,41.66,41.68,40200.0,41.72,41.74,41.66,41.68,40200.0
2012-03-13 11:50:00,41.69,41.75,41.63,41.67,11000.0,41.69,41.75,41.63,41.67,11000.0
2012-03-13 11:55:00,41.69,41.7,41.62,41.62,20300.0,41.69,41.7,41.62,41.62,20300.0
2012-03-13 12:00:00,41.64,41.76,41.64,41.74,12600.0,41.64,41.76,41.64,41.74,12600.0
2012-03-13 12:05:00,41.74,41.79,41.72,41.72,12200.0,41.74,41.79,41.72,41.72,12200.0
2012-03-13 12:10:00,41.73,41.75,41.69,41.7,10000.0,41.73,41.75,41.69,41.7,10000.0
2012-03-13 12:15:00,41.7,41.79,41.65,41.72,43100.0,41.7,41.79,41.65,41.72,43100.0
2012-03-13 12:20:00,41.72,41.76,41.64,41.72,10200.0,41.72,41.76,41.64,41.72,10200.0
2012-03-13 12:25:00,41.72,41.74,41.66,41.67,15800.0,41.72,41.74,41.66,41.67,15800.0
2012-03-13 12:30:00,41.68,41.7,41.67,41.68,4100.0,41.68,41.7,41.67,41.68,4100.0
2012-03-13 12:35:00,41.69,41.7,41.59,41.6,36700.0,41.69,41.7,41.59,41.6,36700.0
2012-03-13 12:40:00,41.59,41.64,41.52,41.62,20600.0,41.59,41.64,41.52,41.62,20600.0
2012-03-13 12:45:00,41.62,41.62,41.54,41.6,5100.0,41.62,41.62,41.54,41.6,5100.0
2012-03-13 12:50:00,41.61,41.69,41.61,41.65,5400.0,41.61,41.69,41.61,41.65,5400.0
2012-03-13 12:55:00,41.63,41.65,41.59,41.65,4400.0,41.63,41.65,41.59,41.65,4400.0
2012-03-13 13:00:00,41.64,41.67,41.59,41.66,8600.0,41.64,41.67,41.59,41.66,8600.0
2012-03-13 13:05:00,41.65,41.69,41.63,41.69,16000.0,41.65,41.69,41.63,41.69,16000.0
2012-03-13 13:10:00,41.7,41.7,41.63,41.65,5900.0,41.7,41.7,41.63,41.65,5900.0
2012-03-13 13:15:00,41.65,41.7,41.62,41.65,7600.0,41.65,41.7,41.62,41.65,7600.0
2012-03-13 13:20:00,41.65,41.7,41.63,41.69,8900.0,41.65,41.7,41.63,41.69,8900.0
2012-03-13 13:25:00,41.69,41.73,41.67,41.71,7700.0,41.69,41.73,41.67,41.71,7700.0
2012-03-13 13:30:00,41.73,41.77,41.7,41.76,8500.0,41.73,41.77,41.7,41.76,8500.0
2012-03-13 13:35:00,41.74,41.77,41.74,41.76,6200.0,41.74,41.77,41.74,41.76,6200.0
2012-03-13 13:40:00,41.77,41.77,41.69,41.69,23200.0,41.77,41.77,41.69,41.69,23200.0
2012-03-13 13:45:00,41.69,41.8,41.69,41.76,8200.0,41.69,41.8,41.69,41.76,8200.0
2012-03-13 13:50:00,41.78,41.8,41.73,41.77,6500.0,41.78,41.8,41.73,41.77,6500.0
2012-03-13 13:55:00,41.75,41.77,41.71,41.74,2000.0,41.75,41.77,41.71,41.74,2000.0
2012-03-13 14:00:00,41.73,41.73,41.67,41.72,15200.0,41.73,41.73,41.67,41.72,15200.0
2012-03-13 14:05:00,41.73,41.73,41.67,41.67,6900.0,41.73,41.73,41.67,41.67,6900.0
2012-03-13 14:10:00,41.67,41.77,41.65,41.76,10500.0,41.67,41.77,41.65,41.76,10500.0
2012-03-13 14:15:00,41.78,41.78,41.65,41.76,10900.0,41.78,41.78,41.65,41.76,10900.0
2012-03-13 14:20:00,41.75,41.76,41.64,41.7,15300.0,41.75,41.76,41.64,41.7,15300.0
2012-03-13 14:25:00,41.71,41.72,41.61,41.69,12000.0,41.71,41.72,41.61,41.69,12000.0
2012-03-13 14:30:00,41.68,41.74,41.63,41.67,57700.0,41.68,41.74,41.63,41.67,57700.0
2012-03-13 14:35:00,41.67,41.7,41.6,41.6,8200.0,41.67,41.7,41.6,41.6,8200.0
2012-03-13 14:40:00,41.6,41.7,41.58,41.61,14900.0,41.6,41.7,41.58,41.61,14900.0
2012-03-13 14:45:00,41.61,41.64,41.57,41.63,8300.0,41.61,41.64,41.57,41.63,8300.0
2012-03-13 14:50:00,41.64,41.66,41.59,41.6,9000.0,41.64,41.66,41.59,41.6,9000.0
2012-03-13 14:55:00,41.6,41.7,41.6,41.69,7400.0,41.6,41.7,41.6,41.69,7400.0
2012-03-13 15:00:00,41.69,41.75,41.66,41.74,22400.0,41.69,41.75,41.66,41.74,22400.0
2012-03-13 15:05:00,41.74,41.76,41.58,41.74,78900.0,41.74,41.76,41.58,41.74,78900.0
2012-03-13 15:10:00,41.75,41.76,41.64,41.72,33400.0,41.75,41.76,41.64,41.72,33400.0
2012-03-13 15:15:00,41.73,41.75,41.68,41.74,29600.0,41.73,41.75,41.68,41.74,29600.0
2012-03-13 15:20:00,41.73,41.77,41.66,41.66,35700.0,41.73,41.77,41.66,41.66,35700.0
2012-03-13 15:25:00,41.68,41.72,41.56,41.61,41500.0,41.68,41.72,41.56,41.61,41500.0
2012-03-13 15:30:00,41.61,41.72,41.59,41.68,61800.0,41.61,41.72,41.59,41.68,61800.0
2012-03-13 15:35:00,41.68,41.69,41.6,41.61,26800.0,41.68,41.69,41.6,41.61,26800.0
2012-03-13 15:40:00,41.61,41.66,41.56,41.62,36200.0,41.61,41.66,41.56,41.62,36200.0
2012-03-13 15:45:00,41.61,41.63,41.52,41.52,43300.0,41.61,41.63,41.52,41.52,43300.0
2012-03-13 15:50:00,41.53,41.69,41.53,41.6,80700.0,41.53,41.69,41.53,41.6,80700.0
2012-03-13 15:55:00,41.62,41.75,41.62,41.69,156100.0,41.62,41.75,41.62,41.69,156100.0
2012-03-14 09:30:00,41.86,42.03,41.75,41.98,45400.0,41.86,42.03,41.75,41.98,45400.0
2012-03-14 09:35:00,41.94,42.09,41.89,42.04,28900.0,41.94,42.09,41.89,42.04,28900.0
2012-03-14 09:40:00,42.04,42.2,41.67,41.68,25100.0,42.04,42.2,41.67,41.68,25100.0
2012-03-14 09:45:00,41.72,41.92,41.71,41.87,22200.0,41.72,41.92,41.71,41.87,22200.0
2012-03-14 09:50:00,41.87,42.06,41.85,42.0,47900.0,41.87,42.06,41.85,42.0,47900.0
2012-03-14 09:55:00,42.03,42.08,41.89,41.98,22200.0,42.03,42.08,41.89,41.98,22200.0
2012-03-14 10:00:00,41.96,42.06,41.94,42.06,17700.0,41.96,42.06,41.94,42.06,17700.0
2012-03-14 10:05:00,42.05,42.05,41.84,41.99,19200.0,42.05,42.05,41.84,41.99,19200.0
2012-03-14 10:10:00,41.97,41.99,41.9,41.96,5200.0,41.97,41.99,41.9,41.96,5200.0
2012-03-14 10:15:00,41.94,42.0,41.87,41.96,16200.0,41.94,42.0,41.87,41.96,16200.0
2012-03-14 10:20:00,41.95,41.97,41.91,41.94,8600.0,41.95,41.97,41.91,41.94,8600.0
2012-03-14 10:25:00,41.92,41.94,41.81,41.86,13300.0,41.92,41.94,41.81,41.86,13300.0
2012-03-14 10:30:00,41.88,41.97,41.87,41.96,14800.0,41.88,41.97,41.87,41.96,14800.0
2012-03-14 10:35:00,41.97,42.01,41.92,41.92,26900.0,41.97,42.01,41.92,41.92,26900.0
2012-03-14 10:40:00,41.92,41.94,41.65,41.71,15200.0,41.92,41.94,41.65,41.71,15200.0
2012-03-14 10:45:00,41.72,41.82,41.72,41.8,6800.0,41.72,41.82,41.72,41.8,6800.0
2012-03-14 10:50:00,41.81,41.84,41.77,41.83,7300.0,41.81,41.84,41.77,41.83,7300.0
2012-03-14 10:55:00,41.82,41.82,41.62,41.66,11500.0,41.82,41.82,41.62,41.66,11500.0
2012-03-14 11:00:00,41.64,41.69,41.5,41.5,18600.0,41.64,41.69,41.5,41.5,18600.0
2012-03-14 11:05:00,41.51,41.55,41.44,41.49,28900.0,41.51,41.55,41.44,41.49,28900.0
2012-03-14 11:10:00,41.5,41.68,41.46,41.64,35900.0,41.5,41.68,41.46,41.64,35900.0
2012-03-14 11:15:00,41.64,41.75,41.64,41.74,12600.0,41.64,41.75,41.64,41.74,12600.0
2012-03-14 11:20:00,41.75,41.78,41.67,41.68,14300.0,41.75,41.78,41.67,41.68,14300.0
2012-03-14 11:25:00,41.67,41.73,41.64,41.64,4900.0,41.67,41.73,41.64,41.64,4900.0
2012-03-14 11:30:00,41.65,41.68,41.6,41.68,7500.0,41.65,41.68,41.6,41.68,7500.0
2012-03-14 11:35:00,41.68,41.68,41.61,41.65,11700.0,41.68,41.68,41.61,41.65,11700.0
2012-03-14 11:40:00,41.66,41.68,41.61,41.64,9600.0,41.66,41.68,41.61,41.64,9600.0
2012-03-14 11:45:00,41.62,41.65,41.61,41.64,8200.0,41.62,41.65,41.61,41.64,8200.0
2012-03-14 11:50:00,41.63,41.64,41.55,41.59,11600.0,41.63,41.64,41.55,41.59,11600.0
2012-03-14 11:55:00,41.6,41.68,41.6,41.64,7100.0,41.6,41.68,41.6,41.64,7100.0
2012-03-14 12:00:00,41.64,41.73,41.63,41.69,29600.0,41.64,41.73,41.63,41.69,29600.0
2012-03-14 12:05:00,41.69,41.73,41.62,41.64,16200.0,41.69,41.73,41.62,41.64,16200.0
2012-03-14 12:10:00,41.64,41.72,41.61,41.68,14900.0,41.64,41.72,41.61,41.68,14900.0
2012-03-14 12:15:00,41.68,41.72,41.62,41.62,20100.0,41.68,41.72,41.62,41.62,20100.0
2012-03-14 12:20:00,41.63,41.71,41.63,41.69,17800.0,41.63,41.71,41.63,41.69,17800.0
2012-03-14 12:25:00,41.71,41.79,41.7,41.79,14500.0,41.71,41.79,41.7,41.79,14500.0
2012-03-14 12:30:00,41.76,41.81,41.72,41.8,9900.0,41.76,41.81,41.72,41.8,9900.0
2012-03-14 12:35:00,41.79,41.87,41.78,41.83,7600.0,41.79,41.87,41.78,41.83,7600.0
2012-03-14 12:40:00,41.85,41.9,41.85,41.89,9300.0,41.85,41.9,41.85,41.89,9300.0
2012-03-14 12:45:00,41.88,41.92,41.87,41.9,34900.0,41.88,41.92,41.87,41.9,34900.0
2012-03-14 12:50:00,41.91,41.92,41.85,41.89,17900.0,41.91,41.92,41.85,41.89,17900.0
2012-03-14 12:55:00,41.9,41.92,41.86,41.88,3100.0,41.9,41.92,41.86,41.88,3100.0
2012-03-14 13:00:00,41.88,41.93,41.85,41.87,29100.0,41.88,41.93,41.85,41.87,29100.0
2012-03-14 13:05:00,41.87,41.9,41.87,41.89,19700.0,41.87,41.9,41.87,41.89,19700.0
2012-03-14 13:10:00,41.89,41.89,41.78,41.78,11700.0,41.89,41.89,41.78,41.78,11700.0
2012-03-14 13:15:00,41.78,41.84,41.76,41.82,10500.0,41.78,41.84,41.76,41.82,10500.0
2012-03-14 13:20:00,41.82,41.83,41.78,41.78,8300.0,41.82,41.83,41.78,41.78,8300.0
2012-03-14 13:25:00,41.8,41.87,41.8,41.81,14800.0,41.8,41.87,41.8,41.81,14800.0
2012-03-14 13:30:00,41.8,41.83,41.73,41.76,17800.0,41.8,41.83,41.73,41.76,17800.0
2012-03-14 13:35:00,41.74,41.8,41.73,41.77,9100.0,41.74,41.8,41.73,41.77,9100.0
2012-03-14 13:40:00,41.75,41.75,41.67,41.7,14300.0,41.75,41.75,41.67,41.7,14300.0
2012-03-14 13:45:00,41.69,41.78,41.69,41.69,26000.0,41.69,41.78,41.69,41.69,26000.0
2012-03-14 13:50:00,41.69,41.74,41.68,41.69,12600.0,41.69,41.74,41.68,41.69,12600.0
2012-03-14 13:55:00,41.7,41.7,41.55,41.62,16500.0,41.7,41.7,41.55,41.62,16500.0
2012-03-14 14:00:00,41.62,41.62,41.56,41.56,15400.0,41.62,41.62,41.56,41.56,15400.0
2012-03-14 14:05:00,41.55,41.63,41.55,41.63,10500.0,41.55,41.63,41.55,41.63,10500.0
2012-03-14 14:10:00,41.64,41.66,41.59,41.62,17000.0,41.64,41.66,41.59,41.62,17000.0
2012-03-14 14:15:00,41.63,41.66,41.59,41.59,12900.0,41.63,41.66,41.59,41.59,12900.0
2012-03-14 14:20:00,41.59,41.64,41.58,41.64,17800.0,41.59,41.64,41.58,41.64,17800.0
2012-03-14 14:25:00,41.64,41.64,41.6,41.63,15300.0,41.64,41.64,41.6,41.63,15300.0
2012-03-14 14:30:00,41.63,41.65,41.58,41.64,14900.0,41.63,41.65,41.58,41.64,14900.0
2012-03-14 14:35:00,41.64,41.66,41.62,41.63,12400.0,41.64,41.66,41.62,41.63,12400.0
2012-03-14 14:40:00,41.62,41.66,41.61,41.62,7700.0,41.62,41.66,41.61,41.62,7700.0
2012-03-14 14:45:00,41.62,41.66,41.59,41.61,15000.0,41.62,41.66,41.59,41.61,15000.0
2012-03-14 14:50:00,41.61,41.62,41.5,41.53,29200.0,41.61,41.62,41.5,41.53,29200.0
2012-03-14 14:55:00,41.54,41.55,41.48,41.52,22000.0,41.54,41.55,41.48,41.52,22000.0
2012-03-14 15:00:00,41.53,41.56,41.45,41.46,27700.0,41.53,41.56,41.45,41.46,27700.0
2012-03-14 15:05:00,41.48,41.5,41.43,41.48,15800.0,41.48,41.5,41.43,41.48,15800.0
2012-03-14 15:10:00,41.48,41.5,41.45,41.48,21400.0,41.48,41.5,41.45,41.48,21400.0
2012-03-14 15:15:00,41.47,41.48,41.4,41.43,28600.0,41.47,41.48,41.4,41.43,28600.0
2012-03-14 15:20:00,41.43,41.48,41.41,41.47,23700.0,41.43,41.48,41.41,41.47,23700.0
2012-03-14 15:25:00,41.48,41.5,41.4,41.48,26800.0,41.48,41.5,41.4,41.48,26800.0
2012-03-14 15:30:00,41.48,41.55,41.42,41.51,60000.0,41.48,41.55,41.42,41.51,60000.0
2012-03-14 15:35:00,41.51,41.57,41.42,41.42,37000.0,41.51,41.57,41.42,41.42,37000.0
2012-03-14 15:40:00,41.43,41.47,41.38,41.4,32300.0,41.43,41.47,41.38,41.4,32300.0
2012-03-14 15:45:00,41.4,41.45,41.33,41.44,42900.0,41.4,41.45,41.33,41.44,42900.0
2012-03-14 15:50:00,41.44,41.44,41.32,41.4,79300.0,41.44,41.44,41.32,41.4,79300.0
2012-03-14 15:55:00,41.39,41.4,41.26,41.38,137900.0,41.39,41.4,41.26,41.38,137900.0
2012-03-15 09:30:00,41.4,41.75,41.27,41.7,99000.0,41.4,41.75,41.27,41.7,99000.0
2012-03-15 09:35:00,41.67,41.75,41.39,41.41,73000.0,41.67,41.75,41.39,41.41,73000.0
2012-03-15 09:40:00,41.42,41.88,41.42,41.83,20000.0,41.42,41.88,41.42,41.83,20000.0
2012-03-15 09:45:00,41.82,41.89,41.78,41.8,14200.0,41.82,41.89,41.78,41.8,14200.0
2012-03-15 09:50:00,41.79,41.86,41.72,41.86,10800.0,41.79,41.86,41.72,41.86,10800.0
2012-03-15 09:55:00,41.86,41.9,41.81,41.87,12200.0,41.86,41.9,41.81,41.87,12200.0
2012-03-15 10:00:00,41.87,41.96,41.74,41.84,43300.0,41.87,41.96,41.74,41.84,43300.0
2012-03-15 10:05:00,41.82,42.0,41.79,41.98,23900.0,41.82,42.0,41.79,41.98,23900.0
2012-03-15 10:10:00,41.97,42.05,41.93,42.05,20900.0,41.97,42.05,41.93,42.05,20900.0
2012-03-15 10:15:00,42.05,42.1,41.99,42.03,30100.0,42.05,42.1,41.99,42.03,30100.0
2012-03-15 10:20:00,42.03,42.18,42.0,42.17,43900.0,42.03,42.18,42.0,42.17,43900.0
2012-03-15 10:25:00,42.18,42.24,42.16,42.24,29600.0,42.18,42.24,42.16,42.24,29600.0
2012-03-15 10:30:00,42.24,42.34,42.21,42.34,36500.0,42.24,42.34,42.21,42.34,36500.0
2012-03-15 10:35:00,42.34,42.41,42.2,42.2,26600.0,42.34,42.41,42.2,42.2,26600.0
2012-03-15 10:40:00,42.2,42.28,42.14,42.23,23300.0,42.2,42.28,42.14,42.23,23300.0
2012-03-15 10:45:00,42.23,42.29,42.21,42.26,13300.0,42.23,42.29,42.21,42.26,13300.0
2012-03-15 10:50:00,42.26,42.26,42.1,42.24,24600.0,42.26,42.26,42.1,42.24,24600.0
2012-03-15 10:55:00,42.25,42.26,42.12,42.13,17500.0,42.25,42.26,42.12,42.13,17500.0
2012-03-15 11:00:00,42.14,42.19,42.1,42.18,28900.0,42.14,42.19,42.1,42.18,28900.0
2012-03-15 11:05:00,42.15,42.2,42.14,42.2,7100.0,42.15,42.2,42.14,42.2,7100.0
2012-03-15 11:10:00,42.21,42.25,42.16,42.23,23600.0,42.21,42.25,42.16,42.23,23600.0
2012-03-15 11:15:00,42.23,42.25,42.14,42.16,19300.0,42.23,42.25,42.14,42.16,19300.0
2012-03-15 11:20:00,42.16,42.18,42.13,42.14,10600.0,42.16,42.18,42.13,42.14,10600.0
2012-03-15 11:25:00,42.15,42.18,42.11,42.13,9500.0,42.15,42.18,42.11,42.13,9500.0
2012-03-15 11:30:00,42.13,42.18,42.12,42.12,13700.0,42.13,42.18,42.12,42.12,13700.0
2012-03-15 11:35:00,42.14,42.16,42.09,42.12,11500.0,42.14,42.16,42.09,42.12,11500.0
2012-03-15 11:40:00,42.12,42.17,42.09,42.14,16900.0,42.12,42.17,42.09,42.14,16900.0
2012-03-15 11:45:00,42.14,42.18,42.11,42.17,22100.0,42.14,42.18,42.11,42.17,22100.0
2012-03-15 11:50:00,42.17,42.21,42.12,42.15,23000.0,42.17,42.21,42.12,42.15,23000.0
2012-03-15 11:55:00,42.16,42.26,42.16,42.26,43000.0,42.16,42.26,42.16,42.26,43000.0
2012-03-15 12:00:00,42.26,42.5,42.23,42.49,56700.0,42.26,42.5,42.23,42.49,56700.0
2012-03-15 12:05:00,42.49,42.5,42.41,42.41,34900.0,42.49,42.5,42.41,42.41,34900.0
2012-03-15 12:10:00,42.41,42.43,42.27,42.27,35800.0,42.41,42.43,42.27,42.27,35800.0
2012-03-15 12:15:00,42.29,42.44,42.24,42.44,22400.0,42.29,42.44,42.24,42.44,22400.0
2012-03-15 12:20:00,42.43,42.52,42.4,42.49,17700.0,42.43,42.52,42.4,42.49,17700.0
2012-03-15 12:25:00,42.5,42.62,42.5,42.6,19800.0,42.5,42.62,42.5,42.6,19800.0
2012-03-15 12:30:00,42.6,42.61,42.5,42.53,16600.0,42.6,42.61,42.5,42.53,16600.0
2012-03-15 12:35:00,42.53,42.54,42.46,42.47,12900.0,42.53,42.54,42.46,42.47,12900.0
2012-03-15 12:40:00,42.49,42.66,42.49,42.59,30500.0,42.49,42.66,42.49,42.59,30500.0
2012-03-15 12:45:00,42.57,42.6,42.49,42.5,24100.0,42.57,42.6,42.49,42.5,24100.0
2012-03-15 12:50:00,42.51,42.62,42.49,42.61,37600.0,42.51,42.62,42.49,42.61,37600.0
2012-03-15 12:55:00,42.6,42.65,42.56,42.58,31100.0,42.6,42.65,42.56,42.58,31100.0
2012-03-15 13:00:00,42.6,42.69,42.59,42.68,53700.0,42.6,42.69,42.59,42.68,53700.0
2012-03-15 13:05:00,42.68,42.68,42.61,42.66,14100.0,42.68,42.68,42.61,42.66,14100.0
2012-03-15 13:10:00,42.65,42.74,42.61,42.73,10200.0,42.65,42.74,42.61,42.73,10200.0
2012-03-15 13:15:00,42.73,42.73,42.6,42.66,11400.0,42.73,42.73,42.6,42.66,11400.0
2012-03-15 13:20:00,42.65,42.83,42.64,42.83,23700.0,42.65,42.83,42.64,42.83,23700.0
2012-03-15 13:25:00,42.81,42.87,42.74,42.74,67000.0,42.81,42.87,42.74,42.74,67000.0
2012-03-15 13:30:00,42.76,42.98,42.73,42.95,40100.0,42.76,42.98,42.73,42.95,40100.0
2012-03-15 13:35:00,42.96,43.13,42.95,43.08,67000.0,42.96,43.13,42.95,43.08,67000.0
2012-03-15 13:40:00,43.07,43.08,42.91,43.01,22100.0,43.07,43.08,42.91,43.01,22100.0
2012-03-15 13:45:00,43.01,43.01,42.93,42.96,13500.0,43.01,43.01,42.93,42.96,13500.0
2012-03-15 13:50:00,42.97,42.98,42.89,42.95,27800.0,42.97,42.98,42.89,42.95,27800.0
2012-03-15 13:55:00,42.94,42.97,42.89,42.91,39300.0,42.94,42.97,42.89,42.91,39300.0
2012-03-15 14:00:00,42.91,42.91,42.78,42.78,43800.0,42.91,42.91,42.78,42.78,43800.0
2012-03-15 14:05:00,42.78,42.81,42.73,42.79,25100.0,42.78,42.81,42.73,42.79,25100.0
2012-03-15 14:10:00,42.77,42.8,42.74,42.79,12100.0,42.77,42.8,42.74,42.79,12100.0
2012-03-15 14:15:00,42.78,42.82,42.75,42.75,23700.0,42.78,42.82,42.75,42.75,23700.0
2012-03-15 14:20:00,42.76,42.8,42.74,42.8,23800.0,42.76,42.8,42.74,42.8,23800.0
2012-03-15 14:25:00,42.79,42.86,42.78,42.84,27600.0,42.79,42.86,42.78,42.84,27600.0
2012-03-15 14:30:00,42.84,42.91,42.84,42.91,17600.0,42.84,42.91,42.84,42.91,17600.0
2012-03-15 14:35:00,42.91,42.91,42.83,42.91,27300.0,42.91,42.91,42.83,42.91,27300.0
2012-03-15 14:40:00,42.91,42.91,42.84,42.85,20800.0,42.91,42.91,42.84,42.85,20800.0
2012-03-15 14:45:00,42.85,42.91,42.85,42.91,20800.0,42.85,42.91,42.85,42.91,20800.0
2012-03-15 14:50:00,42.91,42.96,42.87,42.95,24600.0,42.91,42.96,42.87,42.95,24600.0
2012-03-15 14:55:00,42.94,42.94,42.87,42.89,15500.0,42.94,42.94,42.87,42.89,15500.0
2012-03-15 15:00:00,42.9,42.92,42.82,42.87,35800.0,42.9,42.92,42.82,42.87,35800.0
2012-03-15 15:05:00,42.87,42.87,42.74,42.8,38700.0,42.87,42.87,42.74,42.8,38700.0
2012-03-15 15:10:00,42.8,42.8,42.69,42.7,49100.0,42.8,42.8,42.69,42.7,49100.0
2012-03-15 15:15:00,42.72,42.72,42.65,42.69,24200.0,42.72,42.72,42.65,42.69,24200.0
2012-03-15 15:20:00,42.68,42.71,42.68,42.7,19100.0,42.68,42.71,42.68,42.7,19100.0
2012-03-15 15:25:00,42.69,42.79,42.68,42.79,30200.0,42.69,42.79,42.68,42.79,30200.0
2012-03-15 15:30:00,42.79,42.82,42.75,42.79,44100.0,42.79,42.82,42.75,42.79,44100.0
2012-03-15 15:35:00,42.78,42.89,42.77,42.89,56200.0,42.78,42.89,42.77,42.89,56200.0
2012-03-15 15:40:00,42.88,43.0,42.88,42.98,53000.0,42.88,43.0,42.88,42.98,53000.0
2012-03-15 15:45:00,42.99,43.0,42.85,42.9,65400.0,42.99,43.0,42.85,42.9,65400.0
2012-03-15 15:50:00,42.89,42.89,42.66,42.71,160200.0,42.89,42.89,42.66,42.71,160200.0
2012-03-15 15:55:00,42.71,42.84,42.71,42.81,105800.0,42.71,42.84,42.71,42.81,105800.0
2012-03-16 09:30:00,42.62,42.92,42.6,42.84,507100.0,42.62,42.92,42.6,42.84,507100.0
2012-03-16 09:35:00,42.88,43.07,42.81,42.9,94100.0,42.88,43.07,42.81,42.9,94100.0
2012-03-16 09:40:00,42.9,43.01,41.96,42.4,178500.0,42.9,43.01,41.96,42.4,178500.0
2012-03-16 09:45:00,42.38,42.75,42.34,42.75,73700.0,42.38,42.75,42.34,42.75,73700.0
2012-03-16 09:50:00,42.77,42.96,42.74,42.83,31400.0,42.77,42.96,42.74,42.83,31400.0
2012-03-16 09:55:00,42.86,42.92,42.77,42.88,20800.0,42.86,42.92,42.77,42.88,20800.0
2012-03-16 10:00:00,42.88,42.9,42.75,42.75,37100.0,42.88,42.9,42.75,42.75,37100.0
2012-03-16 10:05:00,42.76,42.9,42.69,42.85,39700.0,42.76,42.9,42.69,42.85,39700.0
2012-03-16 10:10:00,42.88,42.94,42.83,42.91,36900.0,42.88,42.94,42.83,42.91,36900.0
2012-03-16 10:15:00,42.91,42.95,42.75,42.75,46600.0,42.91,42.95,42.75,42.75,46600.0
2012-03-16 10:20:00,42.75,42.83,42.69,42.7,49100.0,42.75,42.83,42.69,42.7,49100.0
2012-03-16 10:25:00,42.72,42.82,42.61,42.8,55700.0,42.72,42.82,42.61,42.8,55700.0
2012-03-16 10:30:00,42.78,42.85,42.7,42.85,44600.0,42.78,42.85,42.7,42.85,44600.0
2012-03-16 10:35:00,42.83,42.95,42.83,42.87,20200.0,42.83,42.95,42.83,42.87,20200.0
2012-03-16 10:40:00,42.87,42.91,42.75,42.87,37300.0,42.87,42.91,42.75,42.87,37300.0
2012-03-16 10:45:00,42.89,42.89,42.75,42.82,14800.0,42.89,42.89,42.75,42.82,14800.0
2012-03-16 10:50:00,42.83,42.83,42.75,42.76,8900.0,42.83,42.83,42.75,42.76,8900.0
2012-03-16 10:55:00,42.76,42.78,42.75,42.77,14900.0,42.76,42.78,42.75,42.77,14900.0
2012-03-16 11:00:00,42.77,42.77,42.75,42.75,19200.0,42.77,42.77,42.75,42.75,19200.0
2012-03-16 11:05:00,42.75,42.8,42.75,42.77,11800.0,42.75,42.8,42.75,42.77,11800.0
2012-03-16 11:10:00,42.75,42.78,42.75,42.77,8700.0,42.75,42.78,42.75,42.77,8700.0
2012-03-16 11:15:00,42.77,42.77,42.71,42.76,37500.0,42.77,42.77,42.71,42.76,37500.0
2012-03-16 11:20:00,42.74,42.82,42.64,42.65,19400.0,42.74,42.82,42.64,42.65,19400.0
2012-03-16 11:25:00,42.65,42.7,42.63,42.64,17800.0,42.65,42.7,42.63,42.64,17800.0
2012-03-16 11:30:00,42.64,42.72,42.62,42.7,17400.0,42.64,42.72,42.62,42.7,17400.0
2012-03-16 11:35:00,42.69,42.75,42.67,42.75,10900.0,42.69,42.75,42.67,42.75,10900.0
2012-03-16 11:40:00,42.73,42.74,42.67,42.7,13000.0,42.73,42.74,42.67,42.7,13000.0
2012-03-16 11:45:00,42.7,42.7,42.67,42.67,9400.0,42.7,42.7,42.67,42.67,9400.0
2012-03-16 11:50:00,42.66,42.68,42.65,42.68,10100.0,42.66,42.68,42.65,42.68,10100.0
2012-03-16 11:55:00,42.68,42.81,42.67,42.79,10500.0,42.68,42.81,42.67,42.79,10500.0
2012-03-16 12:00:00,42.78,42.78,42.65,42.65,11100.0,42.78,42.78,42.65,42.65,11100.0
2012-03-16 12:05:00,42.66,42.73,42.64,42.66,12400.0,42.66,42.73,42.64,42.66,12400.0
2012-03-16 12:10:00,42.65,42.73,42.65,42.69,21000.0,42.65,42.73,42.65,42.69,21000.0
2012-03-16 12:15:00,42.69,42.7,42.65,42.65,2200.0,42.69,42.7,42.65,42.65,2200.0
2012-03-16 12:20:00,42.65,42.69,42.65,42.66,10700.0,42.65,42.69,42.65,42.66,10700.0
2012-03-16 12:25:00,42.65,42.69,42.64,42.69,6000.0,42.65,42.69,42.64,42.69,6000.0
2012-03-16 12:30:00,42.71,42.73,42.65,42.72,10400.0,42.71,42.73,42.65,42.72,10400.0
2012-03-16 12:35:00,42.71,42.79,42.68,42.77,4200.0,42.71,42.79,42.68,42.77,4200.0
2012-03-16 12:40:00,42.76,42.8,42.73,42.8,5000.0,42.76,42.8,42.73,42.8,5000.0
2012-03-16 12:45:00,42.81,42.82,42.74,42.74,7000.0,42.81,42.82,42.74,42.74,7000.0
2012-03-16 12:50:00,42.79,42.79,42.71,42.72,5500.0,42.79,42.79,42.71,42.72,5500.0
2012-03-16 12:55:00,42.71,42.85,42.7,42.83,9800.0,42.71,42.85,42.7,42.83,9800.0
2012-03-16 13:00:00,42.83,42.83,42.72,42.78,8000.0,42.83,42.83,42.72,42.78,8000.0
2012-03-16 13:05:00,42.77,42.9,42.75,42.88,42600.0,42.77,42.9,42.75,42.88,42600.0
2012-03-16 13:10:00,42.89,42.94,42.88,42.93,32000.0,42.89,42.94,42.88,42.93,32000.0
2012-03-16 13:15:00,42.94,42.94,42.81,42.88,51100.0,42.94,42.94,42.81,42.88,51100.0
2012-03-16 13:20:00,42.87,42.99,42.87,42.97,25300.0,42.87,42.99,42.87,42.97,25300.0
2012-03-16 13:25:00,42.96,42.97,42.9,42.91,10300.0,42.96,42.97,42.9,42.91,10300.0
2012-03-16 13:30:00,42.91,42.92,42.82,42.85,67900.0,42.91,42.92,42.82,42.85,67900.0
2012-03-16 13:35:00,42.84,42.95,42.84,42.91,21700.0,42.84,42.95,42.84,42.91,21700.0
2012-03-16 13:40:00,42.92,42.95,42.89,42.92,74800.0,42.92,42.95,42.89,42.92,74800.0
2012-03-16 13:45:00,42.94,42.94,42.87,42.91,7800.0,42.94,42.94,42.87,42.91,7800.0
2012-03-16 13:50:00,42.93,42.93,42.86,42.87,5900.0,42.93,42.93,42.86,42.87,5900.0
2012-03-16 13:55:00,42.88,42.97,42.88,42.96,8900.0,42.88,42.97,42.88,42.96,8900.0
2012-03-16 14:00:00,42.95,43.0,42.91,42.99,43100.0,42.95,43.0,42.91,42.99,43100.0
2012-03-16 14:05:00,43.0,43.07,42.95,43.02,46100.0,43.0,43.07,42.95,43.02,46100.0
2012-03-16 14:10:00,43.02,43.03,42.93,43.0,21200.0,43.02,43.03,42.93,43.0,21200.0
2012-03-16 14:15:00,42.98,43.01,42.93,42.93,23300.0,42.98,43.01,42.93,42.93,23300.0
2012-03-16 14:20:00,42.92,42.96,42.85,42.86,23500.0,42.92,42.96,42.85,42.86,23500.0
2012-03-16 14:25:00,42.86,42.9,42.85,42.87,14500.0,42.86,42.9,42.85,42.87,14500.0
2012-03-16 14:30:00,42.9,42.9,42.85,42.85,12200.0,42.9,42.9,42.85,42.85,12200.0
2012-03-16 14:35:00,42.86,42.9,42.77,42.8,25700.0,42.86,42.9,42.77,42.8,25700.0
2012-03-16 14:40:00,42.8,42.83,42.77,42.79,12400.0,42.8,42.83,42.77,42.79,12400.0
2012-03-16 14:45:00,42.79,42.84,42.79,42.8,15200.0,42.79,42.84,42.79,42.8,15200.0
2012-03-16 14:50:00,42.81,42.84,42.78,42.82,13200.0,42.81,42.84,42.78,42.82,13200.0
2012-03-16 14:55:00,42.83,42.88,42.8,42.84,17700.0,42.83,42.88,42.8,42.84,17700.0
2012-03-16 15:00:00,42.84,42.93,42.83,42.9,21500.0,42.84,42.93,42.83,42.9,21500.0
2012-03-16 15:05:00,42.91,42.98,42.84,42.94,52400.0,42.91,42.98,42.84,42.94,52400.0
2012-03-16 15:10:00,42.9,42.91,42.79,42.84,23800.0,42.9,42.91,42.79,42.84,23800.0
2012-03-16 15:15:00,42.83,42.85,42.67,42.7,54700.0,42.83,42.85,42.67,42.7,54700.0
2012-03-16 15:20:00,42.69,42.72,42.67,42.71,23400.0,42.69,42.72,42.67,42.71,23400.0
2012-03-16 15:25:00,42.71,42.72,42.62,42.67,26700.0,42.71,42.72,42.62,42.67,26700.0
2012-03-16 15:30:00,42.68,42.72,42.66,42.72,36100.0,42.68,42.72,42.66,42.72,36100.0
2012-03-16 15:35:00,42.72,42.77,42.71,42.74,21600.0,42.72,42.77,42.71,42.74,21600.0
2012-03-16 15:40:00,42.73,42.78,42.73,42.75,27500.0,42.73,42.78,42.73,42.75,27500.0
2012-03-16 15:45:00,42.76,42.83,42.72,42.79,60700.0,42.76,42.83,42.72,42.79,60700.0
2012-03-16 15:50:00,42.78,42.91,42.77,42.88,99700.0,42.78,42.91,42.77,42.88,99700.0
2012-03-16 15:55:00,42.89,42.97,42.81,42.95,233800.0,42.89,42.97,42.81,42.95,233800.0
2012-03-19 09:30:00,41.75,42.89,41.5,42.6,179500.0,41.75,42.89,41.5,42.6,179500.0
2012-03-19 09:35:00,42.41,42.65,42.19,42.27,67000.0,42.41,42.65,42.19,42.27,67000.0
2012-03-19 09:40:00,42.28,42.32,42.02,42.32,80200.0,42.28,42.32,42.02,42.32,80200.0
2012-03-19 09:45:00,42.29,43.04,42.23,42.93,165900.0,42.29,43.04,42.23,42.93,165900.0
2012-03-19 09:50:00,42.9,42.94,42.62,42.63,66100.0,42.9,42.94,42.62,42.63,66100.0
2012-03-19 09:55:00,42.62,42.68,42.35,42.43,43000.0,42.62,42.68,42.35,42.43,43000.0
2012-03-19 10:00:00,42.47,42.47,42.3,42.37,98500.0,42.47,42.47,42.3,42.37,98500.0
2012-03-19 10:05:00,42.39,42.47,42.27,42.33,59400.0,42.39,42.47,42.27,42.33,59400.0
2012-03-19 10:10:00,42.33,42.39,42.22,42.28,43900.0,42.33,42.39,42.22,42.28,43900.0
2012-03-19 10:15:00,42.28,42.3,42.15,42.22,74200.0,42.28,42.3,42.15,42.22,74200.0
2012-03-19 10:20:00,42.21,42.24,42.05,42.16,65400.0,42.21,42.24,42.05,42.16,65400.0
2012-03-19 10:25:00,42.15,42.15,42.02,42.11,69800.0,42.15,42.15,42.02,42.11,69800.0
2012-03-19 10:30:00,42.11,42.14,42.05,42.09,46900.0,42.11,42.14,42.05,42.09,46900.0
2012-03-19 10:35:00,42.09,42.13,42.0,42.08,35200.0,42.09,42.13,42.0,42.08,35200.0
2012-03-19 10:40:00,42.08,42.12,41.99,42.0,51800.0,42.08,42.12,41.99,42.0,51800.0
2012-03-19 10:45:00,42.02,42.26,42.0,42.22,24400.0,42.02,42.26,42.0,42.22,24400.0
2012-03-19 10:50:00,42.22,42.29,42.1,42.12,24200.0,42.22,42.29,42.1,42.12,24200.0
2012-03-19 10:55:00,42.13,42.21,42.08,42.08,9800.0,42.13,42.21,42.08,42.08,9800.0
2012-03-19 11:00:00,42.08,42.13,41.99,42.05,21900.0,42.08,42.13,41.99,42.05,21900.0
2012-03-19 11:05:00,42.06,42.16,42.04,42.12,36600.0,42.06,42.16,42.04,42.12,36600.0
2012-03-19 11:10:00,42.11,42.13,42.03,42.04,29900.0,42.11,42.13,42.03,42.04,29900.0
2012-03-19 11:15:00,42.04,42.04,41.81,41.81,56400.0,42.04,42.04,41.81,41.81,56400.0
2012-03-19 11:20:00,41.8,41.95,41.76,41.94,46200.0,41.8,41.95,41.76,41.94,46200.0
2012-03-19 11:25:00,41.94,41.94,41.68,41.75,81900.0,41.94,41.94,41.68,41.75,81900.0
2012-03-19 11:30:00,41.75,41.76,41.57,41.6,59700.0,41.75,41.76,41.57,41.6,59700.0
2012-03-19 11:35:00,41.58,41.72,41.57,41.67,26300.0,41.58,41.72,41.57,41.67,26300.0
2012-03-19 11:40:00,41.7,41.94,41.66,41.91,28500.0,41.7,41.94,41.66,41.91,28500.0
2012-03-19 11:45:00,41.91,42.0,41.9,41.93,18800.0,41.91,42.0,41.9,41.93,18800.0
2012-03-19 11:50:00,41.95,42.0,41.84,41.9,18100.0,41.95,42.0,41.84,41.9,18100.0
2012-03-19 11:55:00,41.88,41.9,41.81,41.82,14100.0,41.88,41.9,41.81,41.82,14100.0
2012-03-19 12:00:00,41.84,41.87,41.82,41.83,38500.0,41.84,41.87,41.82,41.83,38500.0
2012-03-19 12:05:00,41.82,41.83,41.73,41.75,32700.0,41.82,41.83,41.73,41.75,32700.0
2012-03-19 12:10:00,41.76,41.85,41.74,41.8,15200.0,41.76,41.85,41.74,41.8,15200.0
2012-03-19 12:15:00,41.82,41.85,41.74,41.75,45100.0,41.82,41.85,41.74,41.75,45100.0
2012-03-19 12:20:00,41.75,41.8,41.75,41.75,10800.0,41.75,41.8,41.75,41.75,10800.0
2012-03-19 12:25:00,41.77,41.82,41.75,41.79,16000.0,41.77,41.82,41.75,41.79,16000.0
2012-03-19 12:30:00,41.77,41.87,41.77,41.85,25100.0,41.77,41.87,41.77,41.85,25100.0
2012-03-19 12:35:00,41.86,41.86,41.79,41.8,12400.0,41.86,41.86,41.79,41.8,12400.0
2012-03-19 12:40:00,41.79,41.84,41.78,41.8,24200.0,41.79,41.84,41.78,41.8,24200.0
2012-03-19 12:45:00,41.8,41.83,41.75,41.77,22300.0,41.8,41.83,41.75,41.77,22300.0
2012-03-19 12:50:00,41.79,41.8,41.75,41.75,9000.0,41.79,41.8,41.75,41.75,9000.0
2012-03-19 12:55:00,41.75,41.76,41.65,41.74,19000.0,41.75,41.76,41.65,41.74,19000.0
2012-03-19 13:00:00,41.74,41.82,41.72,41.79,155400.0,41.74,41.82,41.72,41.79,155400.0
2012-03-19 13:05:00,41.77,41.77,41.68,41.69,10100.0,41.77,41.77,41.68,41.69,10100.0
2012-03-19 13:10:00,41.7,41.81,41.7,41.8,13700.0,41.7,41.81,41.7,41.8,13700.0
2012-03-19 13:15:00,41.8,41.82,41.79,41.8,12000.0,41.8,41.82,41.79,41.8,12000.0
2012-03-19 13:20:00,41.8,41.88,41.8,41.86,19600.0,41.8,41.88,41.8,41.86,19600.0
2012-03-19 13:25:00,41.86,41.86,41.83,41.86,9500.0,41.86,41.86,41.83,41.86,9500.0
2012-03-19 13:30:00,41.87,41.87,41.83,41.85,26000.0,41.87,41.87,41.83,41.85,26000.0
2012-03-19 13:35:00,41.85,41.86,41.84,41.85,9800.0,41.85,41.86,41.84,41.85,9800.0
2012-03-19 13:40:00,41.85,41.86,41.84,41.86,16700.0,41.85,41.86,41.84,41.86,16700.0
2012-03-19 13:45:00,41.86,41.91,41.83,41.91,24600.0,41.86,41.91,41.83,41.91,24600.0
2012-03-19 13:50:00,41.91,41.95,41.88,41.94,20900.0,41.91,41.95,41.88,41.94,20900.0
2012-03-19 13:55:00,41.95,41.96,41.91,41.93,79600.0,41.95,41.96,41.91,41.93,79600.0
2012-03-19 14:00:00,41.92,41.96,41.91,41.95,80100.0,41.92,41.96,41.91,41.95,80100.0
2012-03-19 14:05:00,41.94,41.99,41.92,41.96,21100.0,41.94,41.99,41.92,41.96,21100.0
2012-03-19 14:10:00,41.95,42.01,41.95,42.01,24800.0,41.95,42.01,41.95,42.01,24800.0
2012-03-19 14:15:00,42.01,42.16,41.99,42.15,61800.0,42.01,42.16,41.99,42.15,61800.0
2012-03-19 14:20:00,42.15,42.22,42.1,42.22,21400.0,42.15,42.22,42.1,42.22,21400.0
2012-03-19 14:25:00,42.21,42.22,42.06,42.08,17300.0,42.21,42.22,42.06,42.08,17300.0
2012-03-19 14:30:00,42.07,42.08,41.99,42.0,32200.0,42.07,42.08,41.99,42.0,32200.0
2012-03-19 14:35:00,42.0,42.01,41.97,41.98,8000.0,42.0,42.01,41.97,41.98,8000.0
2012-03-19 14:40:00,41.98,42.0,41.98,41.99,14500.0,41.98,42.0,41.98,41.99,14500.0
2012-03-19 14:45:00,42.0,42.0,41.99,42.0,7800.0,42.0,42.0,41.99,42.0,7800.0
2012-03-19 14:50:00,42.0,42.02,41.96,41.96,22100.0,42.0,42.02,41.96,41.96,22100.0
2012-03-19 14:55:00,41.96,42.01,41.96,42.01,12700.0,41.96,42.01,41.96,42.01,12700.0
2012-03-19 15:00:00,42.01,42.02,41.95,41.97,30300.0,42.01,42.02,41.95,41.97,30300.0
2012-03-19 15:05:00,41.98,41.98,41.92,41.95,34200.0,41.98,41.98,41.92,41.95,34200.0
2012-03-19 15:10:00,41.95,41.95,41.89,41.89,26800.0,41.95,41.95,41.89,41.89,26800.0
2012-03-19 15:15:00,41.9,41.92,41.85,41.9,23100.0,41.9,41.92,41.85,41.9,23100.0
2012-03-19 15:20:00,41.91,41.91,41.85,41.85,16800.0,41.91,41.91,41.85,41.85,16800.0
2012-03-19 15:25:00,41.84,41.88,41.78,41.78,17300.0,41.84,41.88,41.78,41.78,17300.0
2012-03-19 15:30:00,41.79,41.81,41.75,41.75,33700.0,41.79,41.81,41.75,41.75,33700.0
2012-03-19 15:35:00,41.74,41.76,41.66,41.67,75100.0,41.74,41.76,41.66,41.67,75100.0
2012-03-19 15:40:00,41.68,41.71,41.65,41.7,29800.0,41.68,41.71,41.65,41.7,29800.0
2012-03-19 15:45:00,41.71,41.71,41.6,41.62,46600.0,41.71,41.71,41.6,41.62,46600.0
2012-03-19 15:50:00,41.62,41.65,41.57,41.59,79900.0,41.62,41.65,41.57,41.59,79900.0
2012-03-19 15:55:00,41.59,41.7,41.55,41.64,227000.0,41.59,41.7,41.55,41.64,227000.0
2012-03-20 09:30:00,41.53,41.7,41.31,41.36,49200.0,41.53,41.7,41.31,41.36,49200.0
2012-03-20 09:35:00,41.36,41.36,41.06,41.23,53400.0,41.36,41.36,41.06,41.23,53400.0
2012-03-20 09:40:00,41.3,41.49,41.26,41.38,22000.0,41.3,41.49,41.26,41.38,22000.0
2012-03-20 09:45:00,41.38,41.58,41.34,41.58,37100.0,41.38,41.58,41.34,41.58,37100.0
2012-03-20 09:50:00,41.59,41.67,41.27,41.59,28200.0,41.59,41.67,41.27,41.59,28200.0
2012-03-20 09:55:00,41.59,41.69,41.56,41.59,15700.0,41.59,41.69,41.56,41.59,15700.0
2012-03-20 10:00:00,41.6,41.68,41.56,41.59,9600.0,41.6,41.68,41.56,41.59,9600.0
2012-03-20 10:05:00,41.59,41.62,41.48,41.6,35300.0,41.59,41.62,41.48,41.6,35300.0
2012-03-20 10:10:00,41.59,41.66,41.55,41.57,33900.0,41.59,41.66,41.55,41.57,33900.0
2012-03-20 10:15:00,41.58,41.61,41.4,41.43,16600.0,41.58,41.61,41.4,41.43,16600.0
2012-03-20 10:20:00,41.43,41.43,41.22,41.28,35900.0,41.43,41.43,41.22,41.28,35900.0
2012-03-20 10:25:00,41.28,41.43,41.27,41.4,74400.0,41.28,41.43,41.27,41.4,74400.0
2012-03-20 10:30:00,41.4,41.47,41.38,41.47,13600.0,41.4,41.47,41.38,41.47,13600.0
2012-03-20 10:35:00,41.47,41.47,41.2,41.22,17300.0,41.47,41.47,41.2,41.22,17300.0
2012-03-20 10:40:00,41.23,41.23,41.01,41.05,38200.0,41.23,41.23,41.01,41.05,38200.0
2012-03-20 10:45:00,41.04,41.08,40.96,41.04,41600.0,41.04,41.08,40.96,41.04,41600.0
2012-03-20 10:50:00,41.05,41.16,41.02,41.16,26000.0,41.05,41.16,41.02,41.16,26000.0
2012-03-20 10:55:00,41.18,41.31,41.17,41.2,13600.0,41.18,41.31,41.17,41.2,13600.0
2012-03-20 11:00:00,41.2,41.3,41.2,41.25,11600.0,41.2,41.3,41.2,41.25,11600.0
2012-03-20 11:05:00,41.25,41.34,41.25,41.32,9600.0,41.25,41.34,41.25,41.32,9600.0
2012-03-20 11:10:00,41.29,41.34,41.28,41.34,11400.0,41.29,41.34,41.28,41.34,11400.0
2012-03-20 11:15:00,41.32,41.39,41.1,41.1,38500.0,41.32,41.39,41.1,41.1,38500.0
2012-03-20 11:20:00,41.1,41.25,41.1,41.13,24300.0,41.1,41.25,41.1,41.13,24300.0
2012-03-20 11:25:00,41.13,41.22,41.13,41.17,25800.0,41.13,41.22,41.13,41.17,25800.0
2012-03-20 11:30:00,41.17,41.28,41.16,41.25,17800.0,41.17,41.28,41.16,41.25,17800.0
2012-03-20 11:35:00,41.25,41.25,41.15,41.16,9800.0,41.25,41.25,41.15,41.16,9800.0
2012-03-20 11:40:00,41.15,41.2,41.1,41.17,14100.0,41.15,41.2,41.1,41.17,14100.0
2012-03-20 11:45:00,41.17,41.17,41.05,41.06,8800.0,41.17,41.17,41.05,41.06,8800.0
2012-03-20 11:50:00,41.05,41.05,40.96,41.0,13100.0,41.05,41.05,40.96,41.0,13100.0
2012-03-20 11:55:00,41.0,41.01,40.94,40.96,13900.0,41.0,41.01,40.94,40.96,13900.0
2012-03-20 12:00:00,40.95,41.07,40.94,41.04,17500.0,40.95,41.07,40.94,41.04,17500.0
2012-03-20 12:05:00,41.04,41.15,41.03,41.15,7300.0,41.04,41.15,41.03,41.15,7300.0
2012-03-20 12:10:00,41.12,41.14,41.1,41.13,4300.0,41.12,41.14,41.1,41.13,4300.0
2012-03-20 12:15:00,41.13,41.18,41.09,41.16,14400.0,41.13,41.18,41.09,41.16,14400.0
2012-03-20 12:20:00,41.17,41.19,41.13,41.16,8800.0,41.17,41.19,41.13,41.16,8800.0
2012-03-20 12:25:00,41.14,41.16,41.09,41.1,17300.0,41.14,41.16,41.09,41.1,17300.0
2012-03-20 12:30:00,41.1,41.13,41.1,41.1,2600.0,41.1,41.13,41.1,41.1,2600.0
2012-03-20 12:35:00,41.09,41.17,41.09,41.17,4200.0,41.09,41.17,41.09,41.17,4200.0
2012-03-20 12:40:00,41.15,41.18,41.14,41.15,5700.0,41.15,41.18,41.14,41.15,5700.0
2012-03-20 12:45:00,41.14,41.16,41.09,41.1,8400.0,41.14,41.16,41.09,41.1,8400.0
2012-03-20 12:50:00,41.11,41.11,40.9,40.9,32200.0,41.11,41.11,40.9,40.9,32200.0
2012-03-20 12:55:00,40.91,41.0,40.89,40.97,11600.0,40.91,41.0,40.89,40.97,11600.0
2012-03-20 13:00:00,40.97,41.0,40.96,41.0,1700.0,40.97,41.0,40.96,41.0,1700.0
2012-03-20 13:05:00,41.0,41.1,41.0,41.1,27000.0,41.0,41.1,41.0,41.1,27000.0
2012-03-20 13:10:00,41.08,41.13,41.06,41.06,6200.0,41.08,41.13,41.06,41.06,6200.0
2012-03-20 13:15:00,41.08,41.09,40.99,41.07,8900.0,41.08,41.09,40.99,41.07,8900.0
2012-03-20 13:20:00,41.06,41.06,40.97,40.99,10600.0,41.06,41.06,40.97,40.99,10600.0
2012-03-20 13:25:00,40.99,41.09,40.99,41.06,5700.0,40.99,41.09,40.99,41.06,5700.0
2012-03-20 13:30:00,41.06,41.08,41.03,41.04,5800.0,41.06,41.08,41.03,41.04,5800.0
2012-03-20 13:35:00,41.05,41.05,40.95,40.99,9300.0,41.05,41.05,40.95,40.99,9300.0
2012-03-20 13:40:00,41.01,41.07,40.99,41.06,4700.0,41.01,41.07,40.99,41.06,4700.0
2012-03-20 13:45:00,41.06,41.12,41.05,41.08,13900.0,41.06,41.12,41.05,41.08,13900.0
2012-03-20 13:50:00,41.07,41.08,41.0,41.0,4900.0,41.07,41.08,41.0,41.0,4900.0
2012-03-20 13:55:00,41.0,41.03,40.96,40.96,6800.0,41.0,41.03,40.96,40.96,6800.0
2012-03-20 14:00:00,40.96,41.01,40.96,40.97,8500.0,40.96,41.01,40.96,40.97,8500.0
2012-03-20 14:05:00,40.96,41.0,40.95,40.95,12000.0,40.96,41.0,40.95,40.95,12000.0
2012-03-20 14:10:00,40.96,40.97,40.91,40.91,10900.0,40.96,40.97,40.91,40.91,10900.0
2012-03-20 14:15:00,40.91,41.0,40.9,40.97,26300.0,40.91,41.0,40.9,40.97,26300.0
2012-03-20 14:20:00,40.97,40.98,40.94,40.96,13300.0,40.97,40.98,40.94,40.96,13300.0
2012-03-20 14:25:00,40.97,40.97,40.91,40.94,12500.0,40.97,40.97,40.91,40.94,12500.0
2012-03-20 14:30:00,40.95,40.97,40.89,40.91,71000.0,40.95,40.97,40.89,40.91,71000.0
2012-03-20 14:35:00,40.91,40.96,40.87,40.92,36400.0,40.91,40.96,40.87,40.92,36400.0
2012-03-20 14:40:00,40.92,40.99,40.91,40.99,15500.0,40.92,40.99,40.91,40.99,15500.0
2012-03-20 14:45:00,40.98,41.0,40.97,40.98,13200.0,40.98,41.0,40.97,40.98,13200.0
2012-03-20 14:50:00,40.99,41.0,40.97,41.0,6100.0,40.99,41.0,40.97,41.0,6100.0
2012-03-20 14:55:00,40.99,41.0,40.97,41.0,8600.0,40.99,41.0,40.97,41.0,8600.0
2012-03-20 15:00:00,41.0,41.04,40.98,41.0,26100.0,41.0,41.04,40.98,41.0,26100.0
2012-03-20 15:05:00,41.0,41.0,40.97,41.0,8900.0,41.0,41.0,40.97,41.0,8900.0
2012-03-20 15:10:00,41.0,41.01,40.97,40.99,11100.0,41.0,41.01,40.97,40.99,11100.0
2012-03-20 15:15:00,40.99,40.99,40.95,40.97,19300.0,40.99,40.99,40.95,40.97,19300.0
2012-03-20 15:20:00,40.97,40.99,40.93,40.93,29700.0,40.97,40.99,40.93,40.93,29700.0
2012-03-20 15:25:00,40.94,40.95,40.89,40.92,31500.0,40.94,40.95,40.89,40.92,31500.0
2012-03-20 15:30:00,40.94,40.98,40.92,40.95,19700.0,40.94,40.98,40.92,40.95,19700.0
2012-03-20 15:35:00,40.95,40.98,40.89,40.91,24400.0,40.95,40.98,40.89,40.91,24400.0
2012-03-20 15:40:00,40.9,40.93,40.89,40.92,22500.0,40.9,40.93,40.89,40.92,22500.0
2012-03-20 15:45:00,40.91,40.92,40.83,40.88,39200.0,40.91,40.92,40.83,40.88,39200.0
2012-03-20 15:50:00,40.88,40.92,40.88,40.92,63500.0,40.88,40.92,40.88,40.92,63500.0
2012-03-20 15:55:00,40.92,40.92,40.89,40.92,74800.0,40.92,40.92,40.89,40.92,74800.0
2012-03-21 09:30:00,40.97,41.25,40.65,40.99,69300.0,40.97,41.25,40.65,40.99,69300.0
2012-03-21 09:35:00,40.93,41.21,40.87,41.15,15800.0,40.93,41.21,40.87,41.15,15800.0
2012-03-21 09:40:00,41.15,41.29,41.12,41.24,11200.0,41.15,41.29,41.12,41.24,11200.0
2012-03-21 09:45:00,41.26,41.35,41.04,41.33,20300.0,41.26,41.35,41.04,41.33,20300.0
2012-03-21 09:50:00,41.36,41.48,41.2,41.27,46900.0,41.36,41.48,41.2,41.27,46900.0
2012-03-21 09:55:00,41.3,41.32,41.06,41.06,69300.0,41.3,41.32,41.06,41.06,69300.0
2012-03-21 10:00:00,41.07,41.4,41.06,41.4,34000.0,41.07,41.4,41.06,41.4,34000.0
2012-03-21 10:05:00,41.37,41.4,41.23,41.3,12600.0,41.37,41.4,41.23,41.3,12600.0
2012-03-21 10:10:00,41.27,41.4,41.18,41.4,12800.0,41.27,41.4,41.18,41.4,12800.0
2012-03-21 10:15:00,41.39,41.49,41.37,41.46,14500.0,41.39,41.49,41.37,41.46,14500.0
2012-03-21 10:20:00,41.46,41.56,41.4,41.52,19600.0,41.46,41.56,41.4,41.52,19600.0
2012-03-21 10:25:00,41.5,41.53,41.43,41.52,5300.0,41.5,41.53,41.43,41.52,5300.0
2012-03-21 10:30:00,41.54,41.54,41.5,41.51,6300.0,41.54,41.54,41.5,41.51,6300.0
2012-03-21 10:35:00,41.52,41.7,41.52,41.67,17100.0,41.52,41.7,41.52,41.67,17100.0
2012-03-21 10:40:00,41.65,41.66,41.57,41.59,11800.0,41.65,41.66,41.57,41.59,11800.0
2012-03-21 10:45:00,41.59,41.59,41.41,41.43,10100.0,41.59,41.59,41.41,41.43,10100.0
2012-03-21 10:50:00,41.42,41.46,41.34,41.36,13600.0,41.42,41.46,41.34,41.36,13600.0
2012-03-21 10:55:00,41.34,41.36,41.25,41.32,7100.0,41.34,41.36,41.25,41.32,7100.0
2012-03-21 11:00:00,41.32,41.36,41.26,41.35,6400.0,41.32,41.36,41.26,41.35,6400.0
2012-03-21 11:05:00,41.34,41.47,41.34,41.42,14300.0,41.34,41.47,41.34,41.42,14300.0
2012-03-21 11:10:00,41.39,41.47,41.35,41.43,17500.0,41.39,41.47,41.35,41.43,17500.0
2012-03-21 11:15:00,41.42,41.44,41.38,41.44,3500.0,41.42,41.44,41.38,41.44,3500.0
2012-03-21 11:20:00,41.44,41.49,41.34,41.35,21400.0,41.44,41.49,41.34,41.35,21400.0
2012-03-21 11:25:00,41.4,41.52,41.4,41.5,7500.0,41.4,41.52,41.4,41.5,7500.0
2012-03-21 11:30:00,41.5,41.58,41.49,41.52,26600.0,41.5,41.58,41.49,41.52,26600.0
2012-03-21 11:35:00,41.53,41.57,41.49,41.51,11500.0,41.53,41.57,41.49,41.51,11500.0
2012-03-21 11:40:00,41.51,41.51,41.45,41.48,12500.0,41.51,41.51,41.45,41.48,12500.0
2012-03-21 11:45:00,41.47,41.47,41.39,41.42,8600.0,41.47,41.47,41.39,41.42,8600.0
2012-03-21 11:50:00,41.4,41.42,41.36,41.39,9500.0,41.4,41.42,41.36,41.39,9500.0
2012-03-21 11:55:00,41.39,41.39,41.31,41.34,16800.0,41.39,41.39,41.31,41.34,16800.0
2012-03-21 12:00:00,41.36,41.49,41.26,41.3,33500.0,41.36,41.49,41.26,41.3,33500.0
2012-03-21 12:05:00,41.31,41.51,41.3,41.47,71900.0,41.31,41.51,41.3,41.47,71900.0
2012-03-21 12:10:00,41.47,41.68,41.45,41.62,21000.0,41.47,41.68,41.45,41.62,21000.0
2012-03-21 12:15:00,41.63,41.68,41.62,41.64,9600.0,41.63,41.68,41.62,41.64,9600.0
2012-03-21 12:20:00,41.64,41.72,41.64,41.65,15200.0,41.64,41.72,41.64,41.65,15200.0
2012-03-21 12:25:00,41.66,41.68,41.64,41.66,14300.0,41.66,41.68,41.64,41.66,14300.0
2012-03-21 12:30:00,41.65,41.66,41.59,41.64,21300.0,41.65,41.66,41.59,41.64,21300.0
2012-03-21 12:35:00,41.62,41.63,41.49,41.57,35700.0,41.62,41.63,41.49,41.57,35700.0
2012-03-21 12:40:00,41.56,41.59,41.5,41.5,4700.0,41.56,41.59,41.5,41.5,4700.0
2012-03-21 12:45:00,41.51,41.61,41.51,41.59,34900.0,41.51,41.61,41.51,41.59,34900.0
2012-03-21 12:50:00,41.59,41.6,41.52,41.6,11800.0,41.59,41.6,41.52,41.6,11800.0
2012-03-21 12:55:00,41.6,41.64,41.59,41.62,6900.0,41.6,41.64,41.59,41.62,6900.0
2012-03-21 13:00:00,41.59,41.59,41.51,41.57,4700.0,41.59,41.59,41.51,41.57,4700.0
2012-03-21 13:05:00,41.58,41.58,41.49,41.52,3700.0,41.58,41.58,41.49,41.52,3700.0
2012-03-21 13:10:00,41.52,41.56,41.41,41.48,20800.0,41.52,41.56,41.41,41.48,20800.0
2012-03-21 13:15:00,41.47,41.55,41.43,41.48,30300.0,41.47,41.55,41.43,41.48,30300.0
2012-03-21 13:20:00,41.48,41.48,41.4,41.41,15300.0,41.48,41.48,41.4,41.41,15300.0
2012-03-21 13:25:00,41.41,41.44,41.39,41.41,5300.0,41.41,41.44,41.39,41.41,5300.0
2012-03-21 13:30:00,41.4,41.42,41.35,41.39,9400.0,41.4,41.42,41.35,41.39,9400.0
2012-03-21 13:35:00,41.39,41.4,41.35,41.38,5800.0,41.39,41.4,41.35,41.38,5800.0
2012-03-21 13:40:00,41.38,41.39,41.35,41.38,3700.0,41.38,41.39,41.35,41.38,3700.0
2012-03-21 13:45:00,41.36,41.38,41.33,41.36,9300.0,41.36,41.38,41.33,41.36,9300.0
2012-03-21 13:50:00,41.36,41.39,41.33,41.37,11100.0,41.36,41.39,41.33,41.37,11100.0
2012-03-21 13:55:00,41.37,41.38,41.33,41.35,7400.0,41.37,41.38,41.33,41.35,7400.0
2012-03-21 14:00:00,41.35,41.42,41.33,41.41,8700.0,41.35,41.42,41.33,41.41,8700.0
2012-03-21 14:05:00,41.41,41.41,41.37,41.38,6100.0,41.41,41.41,41.37,41.38,6100.0
2012-03-21 14:10:00,41.37,41.4,41.35,41.39,7200.0,41.37,41.4,41.35,41.39,7200.0
2012-03-21 14:15:00,41.39,41.47,41.39,41.47,8400.0,41.39,41.47,41.39,41.47,8400.0
2012-03-21 14:20:00,41.47,41.52,41.47,41.49,12600.0,41.47,41.52,41.47,41.49,12600.0
2012-03-21 14:25:00,41.5,41.54,41.49,41.53,8700.0,41.5,41.54,41.49,41.53,8700.0
2012-03-21 14:30:00,41.53,41.61,41.5,41.57,14600.0,41.53,41.61,41.5,41.57,14600.0
2012-03-21 14:35:00,41.57,41.57,41.47,41.53,20500.0,41.57,41.57,41.47,41.53,20500.0
2012-03-21 14:40:00,41.52,41.62,41.51,41.62,8600.0,41.52,41.62,41.51,41.62,8600.0
2012-03-21 14:45:00,41.6,41.61,41.48,41.53,446500.0,41.6,41.61,41.48,41.53,446500.0
2012-03-21 14:50:00,41.54,41.56,41.48,41.54,20600.0,41.54,41.56,41.48,41.54,20600.0
2012-03-21 14:55:00,41.54,41.61,41.51,41.56,11000.0,41.54,41.61,41.51,41.56,11000.0
2012-03-21 15:00:00,41.56,41.58,41.48,41.5,15700.0,41.56,41.58,41.48,41.5,15700.0
2012-03-21 15:05:00,41.49,41.61,41.49,41.54,34000.0,41.49,41.61,41.49,41.54,34000.0
2012-03-21 15:10:00,41.56,41.58,41.54,41.55,7400.0,41.56,41.58,41.54,41.55,7400.0
2012-03-21 15:15:00,41.56,41.6,41.54,41.56,11900.0,41.56,41.6,41.54,41.56,11900.0
2012-03-21 15:20:00,41.56,41.57,41.51,41.57,14200.0,41.56,41.57,41.51,41.57,14200.0
2012-03-21 15:25:00,41.57,41.57,41.51,41.53,11400.0,41.57,41.57,41.51,41.53,11400.0
2012-03-21 15:30:00,41.55,41.56,41.5,41.55,14200.0,41.55,41.56,41.5,41.55,14200.0
2012-03-21 15:35:00,41.54,41.54,41.5,41.51,11200.0,41.54,41.54,41.5,41.51,11200.0
2012-03-21 15:40:00,41.52,41.53,41.5,41.51,33100.0,41.52,41.53,41.5,41.51,33100.0
2012-03-21 15:45:00,41.51,41.52,41.36,41.38,91400.0,41.51,41.52,41.36,41.38,91400.0
2012-03-21 15:50:00,41.37,41.38,41.25,41.27,102100.0,41.37,41.38,41.25,41.27,102100.0
2012-03-21 15:55:00,41.27,41.33,41.09,41.1,227200.0,41.27,41.33,41.09,41.1,227200.0
2012-03-22 09:30:00,41.08,41.46,41.0,41.1,36700.0,41.08,41.46,41.0,41.1,36700.0
2012-03-22 09:35:00,41.09,41.12,40.65,40.71,48600.0,41.09,41.12,40.65,40.71,48600.0
2012-03-22 09:40:00,40.71,40.86,40.71,40.79,26400.0,40.71,40.86,40.71,40.79,26400.0
2012-03-22 09:45:00,40.79,40.97,40.76,40.87,56600.0,40.79,40.97,40.76,40.87,56600.0
2012-03-22 09:50:00,40.81,40.83,40.68,40.72,24900.0,40.81,40.83,40.68,40.72,24900.0
2012-03-22 09:55:00,40.72,40.9,40.71,40.87,28000.0,40.72,40.9,40.71,40.87,28000.0
2012-03-22 10:00:00,40.87,40.94,40.76,40.88,33600.0,40.87,40.94,40.76,40.88,33600.0
2012-03-22 10:05:00,40.88,40.91,40.82,40.84,28100.0,40.88,40.91,40.82,40.84,28100.0
2012-03-22 10:10:00,40.83,40.89,40.76,40.79,23100.0,40.83,40.89,40.76,40.79,23100.0
2012-03-22 10:15:00,40.77,40.78,40.56,40.67,26600.0,40.77,40.78,40.56,40.67,26600.0
2012-03-22 10:20:00,40.68,40.69,40.54,40.55,24100.0,40.68,40.69,40.54,40.55,24100.0
2012-03-22 10:25:00,40.54,40.59,40.5,40.56,24200.0,40.54,40.59,40.5,40.56,24200.0
2012-03-22 10:30:00,40.56,40.63,40.41,40.41,22900.0,40.56,40.63,40.41,40.41,22900.0
2012-03-22 10:35:00,40.41,40.49,40.34,40.45,19500.0,40.41,40.49,40.34,40.45,19500.0
2012-03-22 10:40:00,40.45,40.52,40.39,40.49,39800.0,40.45,40.52,40.39,40.49,39800.0
2012-03-22 10:45:00,40.48,40.5,40.4,40.42,11600.0,40.48,40.5,40.4,40.42,11600.0
2012-03-22 10:50:00,40.42,40.43,40.28,40.29,25800.0,40.42,40.43,40.28,40.29,25800.0
2012-03-22 10:55:00,40.3,40.33,40.21,40.23,14700.0,40.3,40.33,40.21,40.23,14700.0
2012-03-22 11:00:00,40.24,40.34,40.17,40.29,26900.0,40.24,40.34,40.17,40.29,26900.0
2012-03-22 11:05:00,40.28,40.34,40.18,40.27,23300.0,40.28,40.34,40.18,40.27,23300.0
2012-03-22 11:10:00,40.26,40.41,40.26,40.41,20600.0,40.26,40.41,40.26,40.41,20600.0
2012-03-22 11:15:00,40.42,40.48,40.3,40.46,47600.0,40.42,40.48,40.3,40.46,47600.0
2012-03-22 11:20:00,40.47,40.64,40.37,40.62,32600.0,40.47,40.64,40.37,40.62,32600.0
2012-03-22 11:25:00,40.63,40.63,40.46,40.48,18200.0,40.63,40.63,40.46,40.48,18200.0
2012-03-22 11:30:00,40.47,40.53,40.39,40.42,22200.0,40.47,40.53,40.39,40.42,22200.0
2012-03-22 11:35:00,40.41,40.43,40.32,40.42,15000.0,40.41,40.43,40.32,40.42,15000.0
2012-03-22 11:40:00,40.41,40.48,40.39,40.4,7100.0,40.41,40.48,40.39,40.4,7100.0
2012-03-22 11:45:00,40.41,40.51,40.41,40.49,7200.0,40.41,40.51,40.41,40.49,7200.0
2012-03-22 11:50:00,40.48,40.53,40.44,40.48,12300.0,40.48,40.53,40.44,40.48,12300.0
2012-03-22 11:55:00,40.48,40.48,40.36,40.45,11000.0,40.48,40.48,40.36,40.45,11000.0
2012-03-22 12:00:00,40.44,40.5,40.44,40.5,4600.0,40.44,40.5,40.44,40.5,4600.0
2012-03-22 12:05:00,40.49,40.59,40.48,40.59,6700.0,40.49,40.59,40.48,40.59,6700.0
2012-03-22 12:10:00,40.57,40.59,40.49,40.5,4700.0,40.57,40.59,40.49,40.5,4700.0
2012-03-22 12:15:00,40.49,40.52,40.46,40.52,5700.0,40.49,40.52,40.46,40.52,5700.0
2012-03-22 12:20:00,40.52,40.63,40.51,40.6,9400.0,40.52,40.63,40.51,40.6,9400.0
2012-03-22 12:25:00,40.61,40.63,40.56,40.62,8300.0,40.61,40.63,40.56,40.62,8300.0
2012-03-22 12:30:00,40.63,40.66,40.61,40.63,9400.0,40.63,40.66,40.61,40.63,9400.0
2012-03-22 12:35:00,40.66,40.67,40.64,40.65,5700.0,40.66,40.67,40.64,40.65,5700.0
2012-03-22 12:40:00,40.63,40.65,40.59,40.59,4300.0,40.63,40.65,40.59,40.59,4300.0
2012-03-22 12:45:00,40.6,40.64,40.55,40.64,6800.0,40.6,40.64,40.55,40.64,6800.0
2012-03-22 12:50:00,40.63,40.68,40.58,40.68,10500.0,40.63,40.68,40.58,40.68,10500.0
2012-03-22 12:55:00,40.67,40.68,40.66,40.66,5000.0,40.67,40.68,40.66,40.66,5000.0
2012-03-22 13:00:00,40.68,40.69,40.64,40.67,6700.0,40.68,40.69,40.64,40.67,6700.0
2012-03-22 13:05:00,40.66,40.66,40.61,40.62,8500.0,40.66,40.66,40.61,40.62,8500.0
2012-03-22 13:10:00,40.61,40.61,40.54,40.55,8400.0,40.61,40.61,40.54,40.55,8400.0
2012-03-22 13:15:00,40.55,40.55,40.51,40.51,6100.0,40.55,40.55,40.51,40.51,6100.0
2012-03-22 13:20:00,40.51,40.51,40.47,40.5,8700.0,40.51,40.51,40.47,40.5,8700.0
2012-03-22 13:25:00,40.49,40.58,40.47,40.54,14300.0,40.49,40.58,40.47,40.54,14300.0
2012-03-22 13:30:00,40.54,40.6,40.54,40.58,9700.0,40.54,40.6,40.54,40.58,9700.0
2012-03-22 13:35:00,40.59,40.65,40.59,40.62,9300.0,40.59,40.65,40.59,40.62,9300.0
2012-03-22 13:40:00,40.62,40.62,40.59,40.61,7000.0,40.62,40.62,40.59,40.61,7000.0
2012-03-22 13:45:00,40.61,40.68,40.6,40.61,9900.0,40.61,40.68,40.6,40.61,9900.0
2012-03-22 13:50:00,40.59,40.62,40.58,40.6,7100.0,40.59,40.62,40.58,40.6,7100.0
2012-03-22 13:55:00,40.62,40.66,40.6,40.61,11100.0,40.62,40.66,40.6,40.61,11100.0
2012-03-22 14:00:00,40.62,40.62,40.58,40.62,6500.0,40.62,40.62,40.58,40.62,6500.0
2012-03-22 14:05:00,40.63,40.64,40.59,40.62,13100.0,40.63,40.64,40.59,40.62,13100.0
2012-03-22 14:10:00,40.63,40.7,40.61,40.7,15200.0,40.63,40.7,40.61,40.7,15200.0
2012-03-22 14:15:00,40.69,40.69,40.62,40.62,6700.0,40.69,40.69,40.62,40.62,6700.0
2012-03-22 14:20:00,40.6,40.68,40.59,40.65,11300.0,40.6,40.68,40.59,40.65,11300.0
2012-03-22 14:25:00,40.65,40.73,40.63,40.72,14100.0,40.65,40.73,40.63,40.72,14100.0
2012-03-22 14:30:00,40.73,40.73,40.62,40.66,12600.0,40.73,40.73,40.62,40.66,12600.0
2012-03-22 14:35:00,40.66,40.66,40.62,40.62,11200.0,40.66,40.66,40.62,40.62,11200.0
2012-03-22 14:40:00,40.62,40.63,40.59,40.63,11500.0,40.62,40.63,40.59,40.63,11500.0
2012-03-22 14:45:00,40.63,40.65,40.57,40.58,15600.0,40.63,40.65,40.57,40.58,15600.0
2012-03-22 14:50:00,40.57,40.58,40.52,40.57,13700.0,40.57,40.58,40.52,40.57,13700.0
2012-03-22 14:55:00,40.58,40.61,40.58,40.59,15000.0,40.58,40.61,40.58,40.59,15000.0
2012-03-22 15:00:00,40.59,40.6,40.55,40.55,17400.0,40.59,40.6,40.55,40.55,17400.0
2012-03-22 15:05:00,40.55,40.56,40.51,40.52,22300.0,40.55,40.56,40.51,40.52,22300.0
2012-03-22 15:10:00,40.52,40.55,40.44,40.47,71600.0,40.52,40.55,40.44,40.47,71600.0
2012-03-22 15:15:00,40.47,40.5,40.4,40.48,27700.0,40.47,40.5,40.4,40.48,27700.0
2012-03-22 15:20:00,40.48,40.54,40.42,40.51,18200.0,40.48,40.54,40.42,40.51,18200.0
2012-03-22 15:25:00,40.52,40.59,40.49,40.58,25300.0,40.52,40.59,40.49,40.58,25300.0
2012-03-22 15:30:00,40.58,40.59,40.5,40.5,32900.0,40.58,40.59,40.5,40.5,32900.0
2012-03-22 15:35:00,40.51,40.6,40.51,40.58,18900.0,40.51,40.6,40.51,40.58,18900.0
2012-03-22 15:40:00,40.58,40.65,40.55,40.58,40300.0,40.58,40.65,40.55,40.58,40300.0
2012-03-22 15:45:00,40.58,40.71,40.58,40.67,34600.0,40.58,40.71,40.58,40.67,34600.0
2012-03-22 15:50:00,40.68,40.68,40.6,40.6,43000.0,40.68,40.68,40.6,40.6,43000.0
2012-03-22 15:55:00,40.61,40.69,40.61,40.62,65900.0,40.61,40.69,40.61,40.62,65900.0
2012-03-23 09:30:00,40.75,41.18,40.38,41.12,32200.0,40.75,41.18,40.38,41.12,32200.0
2012-03-23 09:35:00,41.1,41.16,41.0,41.0,14900.0,41.1,41.16,41.0,41.0,14900.0
2012-03-23 09:40:00,41.04,41.07,40.88,40.99,11100.0,41.04,41.07,40.88,40.99,11100.0
2012-03-23 09:45:00,40.99,41.27,40.84,41.27,32700.0,40.99,41.27,40.84,41.27,32700.0
2012-03-23 09:50:00,41.25,41.33,41.17,41.31,22500.0,41.25,41.33,41.17,41.31,22500.0
2012-03-23 09:55:00,41.31,41.31,41.09,41.15,24500.0,41.31,41.31,41.09,41.15,24500.0
2012-03-23 10:00:00,41.16,41.25,41.12,41.2,21900.0,41.16,41.25,41.12,41.2,21900.0
2012-03-23 10:05:00,41.2,41.23,41.14,41.19,17300.0,41.2,41.23,41.14,41.19,17300.0
2012-03-23 10:10:00,41.18,41.19,41.11,41.11,9800.0,41.18,41.19,41.11,41.11,9800.0
2012-03-23 10:15:00,41.11,41.2,41.09,41.18,16500.0,41.11,41.2,41.09,41.18,16500.0
2012-03-23 10:20:00,41.16,41.18,41.09,41.11,14000.0,41.16,41.18,41.09,41.11,14000.0
2012-03-23 10:25:00,41.12,41.12,41.04,41.05,12700.0,41.12,41.12,41.04,41.05,12700.0
2012-03-23 10:30:00,41.05,41.1,41.04,41.1,7500.0,41.05,41.1,41.04,41.1,7500.0
2012-03-23 10:35:00,41.1,41.19,41.07,41.1,9900.0,41.1,41.19,41.07,41.1,9900.0
2012-03-23 10:40:00,41.1,41.15,41.09,41.09,6100.0,41.1,41.15,41.09,41.09,6100.0
2012-03-23 10:45:00,41.09,41.15,41.09,41.12,8000.0,41.09,41.15,41.09,41.12,8000.0
2012-03-23 10:50:00,41.12,41.23,41.12,41.14,12300.0,41.12,41.23,41.12,41.14,12300.0
2012-03-23 10:55:00,41.14,41.17,41.11,41.17,14500.0,41.14,41.17,41.11,41.17,14500.0
2012-03-23 11:00:00,41.17,41.19,41.11,41.13,9300.0,41.17,41.19,41.11,41.13,9300.0
2012-03-23 11:05:00,41.13,41.19,41.11,41.15,13100.0,41.13,41.19,41.11,41.15,13100.0
2012-03-23 11:10:00,41.15,41.23,41.1,41.19,12300.0,41.15,41.23,41.1,41.19,12300.0
2012-03-23 11:15:00,41.19,41.25,41.19,41.25,10400.0,41.19,41.25,41.19,41.25,10400.0
2012-03-23 11:20:00,41.24,41.29,41.22,41.22,6100.0,41.24,41.29,41.22,41.22,6100.0
2012-03-23 11:25:00,41.22,41.37,41.22,41.35,13900.0,41.22,41.37,41.22,41.35,13900.0
2012-03-23 11:30:00,41.36,41.42,41.35,41.35,19800.0,41.36,41.42,41.35,41.35,19800.0
2012-03-23 11:35:00,41.37,41.4,41.35,41.36,8100.0,41.37,41.4,41.35,41.36,8100.0
2012-03-23 11:40:00,41.36,41.43,41.34,41.41,11800.0,41.36,41.43,41.34,41.41,11800.0
2012-03-23 11:45:00,41.41,41.44,41.38,41.44,13500.0,41.41,41.44,41.38,41.44,13500.0
2012-03-23 11:50:00,41.41,41.45,41.39,41.42,7300.0,41.41,41.45,41.39,41.42,7300.0
2012-03-23 11:55:00,41.42,41.46,41.39,41.41,7900.0,41.42,41.46,41.39,41.41,7900.0
2012-03-23 12:00:00,41.43,41.44,41.39,41.42,7500.0,41.43,41.44,41.39,41.42,7500.0
2012-03-23 12:05:00,41.43,41.44,41.37,41.39,7400.0,41.43,41.44,41.37,41.39,7400.0
2012-03-23 12:10:00,41.4,41.44,41.38,41.38,9500.0,41.4,41.44,41.38,41.38,9500.0
2012-03-23 12:15:00,41.38,41.42,41.38,41.41,3300.0,41.38,41.42,41.38,41.41,3300.0
2012-03-23 12:20:00,41.41,41.45,41.35,41.4,37400.0,41.41,41.45,41.35,41.4,37400.0
2012-03-23 12:25:00,41.41,41.5,41.4,41.48,10800.0,41.41,41.5,41.4,41.48,10800.0
2012-03-23 12:30:00,41.47,41.48,41.43,41.43,8200.0,41.47,41.48,41.43,41.43,8200.0
2012-03-23 12:35:00,41.43,41.45,41.42,41.44,6100.0,41.43,41.45,41.42,41.44,6100.0
2012-03-23 12:40:00,41.43,41.44,41.42,41.42,7500.0,41.43,41.44,41.42,41.42,7500.0
2012-03-23 12:45:00,41.42,41.43,41.4,41.4,5500.0,41.42,41.43,41.4,41.4,5500.0
2012-03-23 12:50:00,41.38,41.41,41.37,41.4,3600.0,41.38,41.41,41.37,41.4,3600.0
2012-03-23 12:55:00,41.4,41.42,41.37,41.39,5500.0,41.4,41.42,41.37,41.39,5500.0
2012-03-23 13:00:00,41.38,41.39,41.36,41.38,10200.0,41.38,41.39,41.36,41.38,10200.0
2012-03-23 13:05:00,41.38,41.38,41.34,41.35,700.0,41.38,41.38,41.34,41.35,700.0
2012-03-23 13:10:00,41.36,41.37,41.32,41.32,2700.0,41.36,41.37,41.32,41.32,2700.0
2012-03-23 13:15:00,41.32,41.38,41.32,41.35,5300.0,41.32,41.38,41.32,41.35,5300.0
2012-03-23 13:20:00,41.33,41.36,41.33,41.35,8000.0,41.33,41.36,41.33,41.35,8000.0
2012-03-23 13:25:00,41.35,41.41,41.35,41.38,8200.0,41.35,41.41,41.35,41.38,8200.0
2012-03-23 13:30:00,41.4,41.4,41.36,41.39,9800.0,41.4,41.4,41.36,41.39,9800.0
2012-03-23 13:35:00,41.39,41.41,41.38,41.39,5600.0,41.39,41.41,41.38,41.39,5600.0
2012-03-23 13:40:00,41.4,41.41,41.39,41.4,3200.0,41.4,41.41,41.39,41.4,3200.0
2012-03-23 13:45:00,41.4,41.42,41.39,41.41,6400.0,41.4,41.42,41.39,41.41,6400.0
2012-03-23 13:50:00,41.43,41.44,41.39,41.4,7500.0,41.43,41.44,41.39,41.4,7500.0
2012-03-23 13:55:00,41.4,41.41,41.38,41.39,5600.0,41.4,41.41,41.38,41.39,5600.0
2012-03-23 14:00:00,41.4,41.48,41.4,41.48,6600.0,41.4,41.48,41.4,41.48,6600.0
2012-03-23 14:05:00,41.47,41.48,41.45,41.45,3200.0,41.47,41.48,41.45,41.45,3200.0
2012-03-23 14:10:00,41.45,41.48,41.39,41.41,12300.0,41.45,41.48,41.39,41.41,12300.0
2012-03-23 14:15:00,41.41,41.45,41.41,41.41,10300.0,41.41,41.45,41.41,41.41,10300.0
2012-03-23 14:20:00,41.41,41.41,41.34,41.34,10800.0,41.41,41.41,41.34,41.34,10800.0
2012-03-23 14:25:00,41.34,41.34,41.29,41.3,7300.0,41.34,41.34,41.29,41.3,7300.0
2012-03-23 14:30:00,41.32,41.33,41.3,41.32,8700.0,41.32,41.33,41.3,41.32,8700.0
2012-03-23 14:35:00,41.33,41.38,41.33,41.38,18200.0,41.33,41.38,41.33,41.38,18200.0
2012-03-23 14:40:00,41.38,41.41,41.36,41.38,9900.0,41.38,41.41,41.36,41.38,9900.0
2012-03-23 14:45:00,41.36,41.38,41.28,41.28,33100.0,41.36,41.38,41.28,41.28,33100.0
2012-03-23 14:50:00,41.29,41.37,41.28,41.35,7900.0,41.29,41.37,41.28,41.35,7900.0
2012-03-23 14:55:00,41.33,41.34,41.32,41.34,3600.0,41.33,41.34,41.32,41.34,3600.0
2012-03-23 15:00:00,41.34,41.37,41.33,41.36,7300.0,41.34,41.37,41.33,41.36,7300.0
2012-03-23 15:05:00,41.35,41.4,41.35,41.37,6000.0,41.35,41.4,41.35,41.37,6000.0
2012-03-23 15:10:00,41.36,41.36,41.3,41.35,13000.0,41.36,41.36,41.3,41.35,13000.0
2012-03-23 15:15:00,41.36,41.4,41.34,41.36,5600.0,41.36,41.4,41.34,41.36,5600.0
2012-03-23 15:20:00,41.36,41.39,41.35,41.38,5800.0,41.36,41.39,41.35,41.38,5800.0
2012-03-23 15:25:00,41.36,41.39,41.34,41.37,29000.0,41.36,41.39,41.34,41.37,29000.0
2012-03-23 15:30:00,41.37,41.41,41.36,41.41,7800.0,41.37,41.41,41.36,41.41,7800.0
2012-03-23 15:35:00,41.41,41.41,41.35,41.35,8500.0,41.41,41.41,41.35,41.35,8500.0
2012-03-23 15:40:00,41.37,41.41,41.35,41.37,10900.0,41.37,41.41,41.35,41.37,10900.0
2012-03-23 15:45:00,41.37,41.39,41.32,41.35,19200.0,41.37,41.39,41.32,41.35,19200.0
2012-03-23 15:50:00,41.34,41.38,41.32,41.38,27300.0,41.34,41.38,41.32,41.38,27300.0
2012-03-23 15:55:00,41.37,41.39,41.34,41.35,49100.0,41.37,41.39,41.34,41.35,49100.0
2012-03-26 09:30:00,41.36,41.57,41.18,41.5,71400.0,41.36,41.57,41.18,41.5,71400.0
2012-03-26 09:35:00,41.49,41.55,41.27,41.41,21300.0,41.49,41.55,41.27,41.41,21300.0
2012-03-26 09:40:00,41.42,41.48,41.26,41.34,34500.0,41.42,41.48,41.26,41.34,34500.0
2012-03-26 09:45:00,41.34,41.36,41.12,41.15,53900.0,41.34,41.36,41.12,41.15,53900.0
2012-03-26 09:50:00,41.15,41.26,41.01,41.03,32900.0,41.15,41.26,41.01,41.03,32900.0
2012-03-26 09:55:00,41.03,41.04,40.81,40.81,24800.0,41.03,41.04,40.81,40.81,24800.0
2012-03-26 10:00:00,40.81,40.88,40.55,40.56,40500.0,40.81,40.88,40.55,40.56,40500.0
2012-03-26 10:05:00,40.56,40.56,40.44,40.51,40400.0,40.56,40.56,40.44,40.51,40400.0
2012-03-26 10:10:00,40.51,40.59,40.45,40.47,40700.0,40.51,40.59,40.45,40.47,40700.0
2012-03-26 10:15:00,40.47,40.51,40.38,40.38,33100.0,40.47,40.51,40.38,40.38,33100.0
2012-03-26 10:20:00,40.4,40.51,40.37,40.48,18600.0,40.4,40.51,40.37,40.48,18600.0
2012-03-26 10:25:00,40.48,40.59,40.4,40.53,39300.0,40.48,40.59,40.4,40.53,39300.0
2012-03-26 10:30:00,40.54,40.61,40.52,40.56,23500.0,40.54,40.61,40.52,40.56,23500.0
2012-03-26 10:35:00,40.58,40.67,40.58,40.64,14500.0,40.58,40.67,40.58,40.64,14500.0
2012-03-26 10:40:00,40.63,40.7,40.62,40.69,16400.0,40.63,40.7,40.62,40.69,16400.0
2012-03-26 10:45:00,40.69,40.73,40.63,40.66,11200.0,40.69,40.73,40.63,40.66,11200.0
2012-03-26 10:50:00,40.67,40.68,40.57,40.63,29900.0,40.67,40.68,40.57,40.63,29900.0
2012-03-26 10:55:00,40.63,40.69,40.61,40.67,20700.0,40.63,40.69,40.61,40.67,20700.0
2012-03-26 11:00:00,40.69,40.79,40.69,40.79,14500.0,40.69,40.79,40.69,40.79,14500.0
2012-03-26 11:05:00,40.79,40.84,40.78,40.84,11500.0,40.79,40.84,40.78,40.84,11500.0
2012-03-26 11:10:00,40.84,40.88,40.84,40.85,10100.0,40.84,40.88,40.84,40.85,10100.0
2012-03-26 11:15:00,40.85,40.9,40.81,40.86,22600.0,40.85,40.9,40.81,40.86,22600.0
2012-03-26 11:20:00,40.86,40.89,40.83,40.83,17700.0,40.86,40.89,40.83,40.83,17700.0
2012-03-26 11:25:00,40.84,40.95,40.83,40.93,17800.0,40.84,40.95,40.83,40.93,17800.0
2012-03-26 11:30:00,40.94,41.03,40.94,40.95,15100.0,40.94,41.03,40.94,40.95,15100.0
2012-03-26 11:35:00,40.95,41.07,40.95,41.06,11800.0,40.95,41.07,40.95,41.06,11800.0
2012-03-26 11:40:00,41.06,41.11,41.05,41.1,19200.0,41.06,41.11,41.05,41.1,19200.0
2012-03-26 11:45:00,41.08,41.12,41.07,41.09,7200.0,41.08,41.12,41.07,41.09,7200.0
2012-03-26 11:50:00,41.1,41.11,41.04,41.08,16700.0,41.1,41.11,41.04,41.08,16700.0
2012-03-26 11:55:00,41.08,41.09,41.05,41.05,10000.0,41.08,41.09,41.05,41.05,10000.0
2012-03-26 12:00:00,41.05,41.13,41.0,41.13,16900.0,41.05,41.13,41.0,41.13,16900.0
2012-03-26 12:05:00,41.13,41.15,41.12,41.13,9600.0,41.13,41.15,41.12,41.13,9600.0
2012-03-26 12:10:00,41.13,41.14,41.11,41.12,9500.0,41.13,41.14,41.11,41.12,9500.0
2012-03-26 12:15:00,41.12,41.15,41.12,41.14,11400.0,41.12,41.15,41.12,41.14,11400.0
2012-03-26 12:20:00,41.14,41.15,41.08,41.08,9200.0,41.14,41.15,41.08,41.08,9200.0
2012-03-26 12:25:00,41.08,41.15,41.08,41.12,4800.0,41.08,41.15,41.08,41.12,4800.0
2012-03-26 12:30:00,41.14,41.15,41.11,41.12,6900.0,41.14,41.15,41.11,41.12,6900.0
2012-03-26 12:35:00,41.15,41.16,41.08,41.08,5200.0,41.15,41.16,41.08,41.08,5200.0
2012-03-26 12:40:00,41.08,41.11,41.03,41.07,7600.0,41.08,41.11,41.03,41.07,7600.0
2012-03-26 12:45:00,41.05,41.06,40.98,41.05,14600.0,41.05,41.06,40.98,41.05,14600.0
2012-03-26 12:50:00,41.06,41.06,41.0,41.04,12500.0,41.06,41.06,41.0,41.04,12500.0
2012-03-26 12:55:00,41.06,41.06,41.01,41.03,17800.0,41.06,41.06,41.01,41.03,17800.0
2012-03-26 13:00:00,41.05,41.05,41.0,41.03,10500.0,41.05,41.05,41.0,41.03,10500.0
2012-03-26 13:05:00,41.05,41.05,41.01,41.04,4300.0,41.05,41.05,41.01,41.04,4300.0
2012-03-26 13:10:00,41.04,41.06,41.02,41.05,5000.0,41.04,41.06,41.02,41.05,5000.0
2012-03-26 13:15:00,41.06,41.07,41.03,41.04,7200.0,41.06,41.07,41.03,41.04,7200.0
2012-03-26 13:20:00,41.05,41.08,41.03,41.06,3300.0,41.05,41.08,41.03,41.06,3300.0
2012-03-26 13:25:00,41.08,41.17,41.06,41.13,14000.0,41.08,41.17,41.06,41.13,14000.0
2012-03-26 13:30:00,41.14,41.2,41.13,41.17,8200.0,41.14,41.2,41.13,41.17,8200.0
2012-03-26 13:35:00,41.18,41.24,41.17,41.2,6700.0,41.18,41.24,41.17,41.2,6700.0
2012-03-26 13:40:00,41.2,41.22,41.18,41.21,2700.0,41.2,41.22,41.18,41.21,2700.0
2012-03-26 13:45:00,41.21,41.23,41.19,41.2,4600.0,41.21,41.23,41.19,41.2,4600.0
2012-03-26 13:50:00,41.2,41.22,41.19,41.21,3900.0,41.2,41.22,41.19,41.21,3900.0
2012-03-26 13:55:00,41.22,41.22,41.19,41.2,3900.0,41.22,41.22,41.19,41.2,3900.0
2012-03-26 14:00:00,41.2,41.22,41.19,41.21,5200.0,41.2,41.22,41.19,41.21,5200.0
2012-03-26 14:05:00,41.21,41.23,41.18,41.2,16500.0,41.21,41.23,41.18,41.2,16500.0
2012-03-26 14:10:00,41.18,41.21,41.17,41.19,13500.0,41.18,41.21,41.17,41.19,13500.0
2012-03-26 14:15:00,41.2,41.2,41.16,41.2,7400.0,41.2,41.2,41.16,41.2,7400.0
2012-03-26 14:20:00,41.2,41.2,41.16,41.17,18100.0,41.2,41.2,41.16,41.17,18100.0
2012-03-26 14:25:00,41.18,41.18,41.13,41.14,7800.0,41.18,41.18,41.13,41.14,7800.0
2012-03-26 14:30:00,41.15,41.18,41.11,41.11,8800.0,41.15,41.18,41.11,41.11,8800.0
2012-03-26 14:35:00,41.12,41.13,41.08,41.12,7500.0,41.12,41.13,41.08,41.12,7500.0
2012-03-26 14:40:00,41.12,41.15,41.1,41.12,7700.0,41.12,41.15,41.1,41.12,7700.0
2012-03-26 14:45:00,41.12,41.14,41.11,41.12,7900.0,41.12,41.14,41.11,41.12,7900.0
2012-03-26 14:50:00,41.13,41.16,41.11,41.13,24300.0,41.13,41.16,41.11,41.13,24300.0
2012-03-26 14:55:00,41.15,41.17,41.08,41.08,21800.0,41.15,41.17,41.08,41.08,21800.0
2012-03-26 15:00:00,41.08,41.1,41.05,41.1,31200.0,41.08,41.1,41.05,41.1,31200.0
2012-03-26 15:05:00,41.11,41.13,41.06,41.07,16400.0,41.11,41.13,41.06,41.07,16400.0
2012-03-26 15:10:00,41.06,41.09,41.05,41.07,13300.0,41.06,41.09,41.05,41.07,13300.0
2012-03-26 15:15:00,41.07,41.1,41.06,41.08,15500.0,41.07,41.1,41.06,41.08,15500.0
2012-03-26 15:20:00,41.07,41.07,40.99,41.03,34000.0,41.07,41.07,40.99,41.03,34000.0
2012-03-26 15:25:00,41.03,41.04,40.99,41.01,21400.0,41.03,41.04,40.99,41.01,21400.0
2012-03-26 15:30:00,41.01,41.03,40.99,41.0,33800.0,41.01,41.03,40.99,41.0,33800.0
2012-03-26 15:35:00,41.0,41.01,40.92,40.92,38500.0,41.0,41.01,40.92,40.92,38500.0
2012-03-26 15:40:00,40.94,40.94,40.88,40.92,53900.0,40.94,40.94,40.88,40.92,53900.0
2012-03-26 15:45:00,40.93,40.93,40.84,40.88,45800.0,40.93,40.93,40.84,40.88,45800.0
2012-03-26 15:50:00,40.87,40.9,40.81,40.82,74200.0,40.87,40.9,40.81,40.82,74200.0
2012-03-26 15:55:00,40.82,40.96,40.81,40.95,154200.0,40.82,40.96,40.81,40.95,154200.0
2012-03-27 09:30:00,40.69,41.1,40.69,40.93,24500.0,40.69,41.1,40.69,40.93,24500.0
2012-03-27 09:35:00,40.86,41.04,40.86,41.04,6300.0,40.86,41.04,40.86,41.04,6300.0
2012-03-27 09:40:00,41.07,41.17,41.03,41.05,10600.0,41.07,41.17,41.03,41.05,10600.0
2012-03-27 09:45:00,41.06,41.15,40.91,40.91,24300.0,41.06,41.15,40.91,40.91,24300.0
2012-03-27 09:50:00,40.9,41.04,40.9,41.01,16500.0,40.9,41.04,40.9,41.01,16500.0
2012-03-27 09:55:00,41.01,41.09,40.96,41.09,27500.0,41.01,41.09,40.96,41.09,27500.0
2012-03-27 10:00:00,41.07,41.07,40.94,41.07,13900.0,41.07,41.07,40.94,41.07,13900.0
2012-03-27 10:05:00,41.06,41.21,41.01,41.21,19500.0,41.06,41.21,41.01,41.21,19500.0
2012-03-27 10:10:00,41.19,41.2,41.11,41.19,9500.0,41.19,41.2,41.11,41.19,9500.0
2012-03-27 10:15:00,41.2,41.23,41.11,41.19,10800.0,41.2,41.23,41.11,41.19,10800.0
2012-03-27 10:20:00,41.19,41.32,41.16,41.32,13700.0,41.19,41.32,41.16,41.32,13700.0
2012-03-27 10:25:00,41.3,41.32,41.24,41.27,19700.0,41.3,41.32,41.24,41.27,19700.0
2012-03-27 10:30:00,41.27,41.32,41.24,41.26,9800.0,41.27,41.32,41.24,41.26,9800.0
2012-03-27 10:35:00,41.25,41.38,41.25,41.38,7400.0,41.25,41.38,41.25,41.38,7400.0
2012-03-27 10:40:00,41.37,41.37,41.33,41.36,24700.0,41.37,41.37,41.33,41.36,24700.0
2012-03-27 10:45:00,41.37,41.43,41.34,41.4,11200.0,41.37,41.43,41.34,41.4,11200.0
2012-03-27 10:50:00,41.39,41.41,41.3,41.34,24200.0,41.39,41.41,41.3,41.34,24200.0
2012-03-27 10:55:00,41.33,41.33,41.21,41.3,26300.0,41.33,41.33,41.21,41.3,26300.0
2012-03-27 11:00:00,41.27,41.33,41.2,41.22,45100.0,41.27,41.33,41.2,41.22,45100.0
2012-03-27 11:05:00,41.24,41.3,41.21,41.29,32400.0,41.24,41.3,41.21,41.29,32400.0
2012-03-27 11:10:00,41.3,41.31,41.24,41.27,10300.0,41.3,41.31,41.24,41.27,10300.0
2012-03-27 11:15:00,41.27,41.31,41.26,41.29,11800.0,41.27,41.31,41.26,41.29,11800.0
2012-03-27 11:20:00,41.29,41.38,41.29,41.35,4500.0,41.29,41.38,41.29,41.35,4500.0
2012-03-27 11:25:00,41.37,41.38,41.33,41.37,7500.0,41.37,41.38,41.33,41.37,7500.0
2012-03-27 11:30:00,41.33,41.33,41.27,41.3,7300.0,41.33,41.33,41.27,41.3,7300.0
2012-03-27 11:35:00,41.3,41.31,41.17,41.17,10900.0,41.3,41.31,41.17,41.17,10900.0
2012-03-27 11:40:00,41.18,41.19,41.11,41.14,6900.0,41.18,41.19,41.11,41.14,6900.0
2012-03-27 11:45:00,41.17,41.18,41.12,41.12,6200.0,41.17,41.18,41.12,41.12,6200.0
2012-03-27 11:50:00,41.12,41.12,41.06,41.07,7800.0,41.12,41.12,41.06,41.07,7800.0
2012-03-27 11:55:00,41.08,41.09,41.04,41.04,7900.0,41.08,41.09,41.04,41.04,7900.0
2012-03-27 12:00:00,41.04,41.06,40.95,40.95,11600.0,41.04,41.06,40.95,40.95,11600.0
2012-03-27 12:05:00,40.95,41.05,40.95,41.0,8800.0,40.95,41.05,40.95,41.0,8800.0
2012-03-27 12:10:00,41.01,41.04,41.0,41.02,10000.0,41.01,41.04,41.0,41.02,10000.0
2012-03-27 12:15:00,41.02,41.06,41.0,41.03,9800.0,41.02,41.06,41.0,41.03,9800.0
2012-03-27 12:20:00,41.03,41.09,41.03,41.07,8100.0,41.03,41.09,41.03,41.07,8100.0
2012-03-27 12:25:00,41.07,41.1,41.06,41.1,10100.0,41.07,41.1,41.06,41.1,10100.0
2012-03-27 12:30:00,41.1,41.17,41.1,41.14,7000.0,41.1,41.17,41.1,41.14,7000.0
2012-03-27 12:35:00,41.15,41.22,41.14,41.22,5000.0,41.15,41.22,41.14,41.22,5000.0
2012-03-27 12:40:00,41.22,41.28,41.18,41.25,5500.0,41.22,41.28,41.18,41.25,5500.0
2012-03-27 12:45:00,41.25,41.3,41.22,41.27,9000.0,41.25,41.3,41.22,41.27,9000.0
2012-03-27 12:50:00,41.25,41.27,41.22,41.27,5500.0,41.25,41.27,41.22,41.27,5500.0
2012-03-27 12:55:00,41.28,41.31,41.25,41.26,6200.0,41.28,41.31,41.25,41.26,6200.0
2012-03-27 13:00:00,41.28,41.32,41.28,41.3,8100.0,41.28,41.32,41.28,41.3,8100.0
2012-03-27 13:05:00,41.31,41.32,41.27,41.31,8200.0,41.31,41.32,41.27,41.31,8200.0
2012-03-27 13:10:00,41.3,41.32,41.24,41.31,9000.0,41.3,41.32,41.24,41.31,9000.0
2012-03-27 13:15:00,41.31,41.32,41.22,41.27,8600.0,41.31,41.32,41.22,41.27,8600.0
2012-03-27 13:20:00,41.26,41.28,41.24,41.27,6600.0,41.26,41.28,41.24,41.27,6600.0
2012-03-27 13:25:00,41.28,41.3,41.22,41.3,7200.0,41.28,41.3,41.22,41.3,7200.0
2012-03-27 13:30:00,41.3,41.3,41.23,41.27,5800.0,41.3,41.3,41.23,41.27,5800.0
2012-03-27 13:35:00,41.27,41.28,41.19,41.23,6600.0,41.27,41.28,41.19,41.23,6600.0
2012-03-27 13:40:00,41.24,41.25,41.2,41.22,3400.0,41.24,41.25,41.2,41.22,3400.0
2012-03-27 13:45:00,41.22,41.26,41.22,41.22,2600.0,41.22,41.26,41.22,41.22,2600.0
2012-03-27 13:50:00,41.22,41.22,41.16,41.16,4300.0,41.22,41.22,41.16,41.16,4300.0
2012-03-27 13:55:00,41.15,41.2,41.14,41.17,10700.0,41.15,41.2,41.14,41.17,10700.0
2012-03-27 14:00:00,41.15,41.19,41.12,41.14,8600.0,41.15,41.19,41.12,41.14,8600.0
2012-03-27 14:05:00,41.13,41.13,41.06,41.11,7500.0,41.13,41.13,41.06,41.11,7500.0
2012-03-27 14:10:00,41.11,41.16,41.1,41.12,4200.0,41.11,41.16,41.1,41.12,4200.0
2012-03-27 14:15:00,41.13,41.17,41.12,41.12,5700.0,41.13,41.17,41.12,41.12,5700.0
2012-03-27 14:20:00,41.1,41.1,41.08,41.1,4600.0,41.1,41.1,41.08,41.1,4600.0
2012-03-27 14:25:00,41.1,41.12,41.07,41.08,4800.0,41.1,41.12,41.07,41.08,4800.0
2012-03-27 14:30:00,41.07,41.08,41.04,41.04,3200.0,41.07,41.08,41.04,41.04,3200.0
2012-03-27 14:35:00,41.05,41.1,41.02,41.07,10900.0,41.05,41.1,41.02,41.07,10900.0
2012-03-27 14:40:00,41.07,41.17,41.07,41.14,4500.0,41.07,41.17,41.07,41.14,4500.0
2012-03-27 14:45:00,41.14,41.18,41.11,41.15,11100.0,41.14,41.18,41.11,41.15,11100.0
2012-03-27 14:50:00,41.15,41.15,41.08,41.14,21500.0,41.15,41.15,41.08,41.14,21500.0
2012-03-27 14:55:00,41.13,41.15,41.07,41.12,5700.0,41.13,41.15,41.07,41.12,5700.0
2012-03-27 15:00:00,41.12,41.17,41.12,41.17,7700.0,41.12,41.17,41.12,41.17,7700.0
2012-03-27 15:05:00,41.19,41.2,41.16,41.18,9700.0,41.19,41.2,41.16,41.18,9700.0
2012-03-27 15:10:00,41.18,41.23,41.15,41.21,9700.0,41.18,41.23,41.15,41.21,9700.0
2012-03-27 15:15:00,41.23,41.24,41.16,41.17,13200.0,41.23,41.24,41.16,41.17,13200.0
2012-03-27 15:20:00,41.19,41.19,41.13,41.16,10600.0,41.19,41.19,41.13,41.16,10600.0
2012-03-27 15:25:00,41.15,41.15,41.02,41.04,18800.0,41.15,41.15,41.02,41.04,18800.0
2012-03-27 15:30:00,41.04,41.12,41.03,41.09,14100.0,41.04,41.12,41.03,41.09,14100.0
2012-03-27 15:35:00,41.11,41.11,41.02,41.03,26600.0,41.11,41.11,41.02,41.03,26600.0
2012-03-27 15:40:00,41.02,41.03,40.96,40.99,20500.0,41.02,41.03,40.96,40.99,20500.0
2012-03-27 15:45:00,40.99,41.02,40.93,40.96,28700.0,40.99,41.02,40.93,40.96,28700.0
2012-03-27 15:50:00,40.97,40.98,40.93,40.94,24800.0,40.97,40.98,40.93,40.94,24800.0
2012-03-27 15:55:00,40.93,40.99,40.93,40.95,67000.0,40.93,40.99,40.93,40.95,67000.0
2012-03-28 09:30:00,41.08,42.0,41.06,41.83,52800.0,41.08,42.0,41.06,41.83,52800.0
2012-03-28 09:35:00,41.81,41.86,41.69,41.74,37800.0,41.81,41.86,41.69,41.74,37800.0
2012-03-28 09:40:00,41.74,41.78,41.5,41.54,23800.0,41.74,41.78,41.5,41.54,23800.0
2012-03-28 09:45:00,41.57,41.64,41.25,41.41,28200.0,41.57,41.64,41.25,41.41,28200.0
2012-03-28 09:50:00,41.39,41.54,41.37,41.51,13500.0,41.39,41.54,41.37,41.51,13500.0
2012-03-28 09:55:00,41.54,41.58,41.45,41.53,46600.0,41.54,41.58,41.45,41.53,46600.0
2012-03-28 10:00:00,41.52,41.61,41.46,41.55,25600.0,41.52,41.61,41.46,41.55,25600.0
2012-03-28 10:05:00,41.55,41.55,41.33,41.43,27100.0,41.55,41.55,41.33,41.43,27100.0
2012-03-28 10:10:00,41.42,41.42,41.2,41.28,20000.0,41.42,41.42,41.2,41.28,20000.0
2012-03-28 10:15:00,41.28,41.3,41.14,41.24,18200.0,41.28,41.3,41.14,41.24,18200.0
2012-03-28 10:20:00,41.24,41.24,41.19,41.2,24400.0,41.24,41.24,41.19,41.2,24400.0
2012-03-28 10:25:00,41.2,41.22,41.1,41.15,31100.0,41.2,41.22,41.1,41.15,31100.0
2012-03-28 10:30:00,41.15,41.18,40.94,41.02,35600.0,41.15,41.18,40.94,41.02,35600.0
2012-03-28 10:35:00,41.01,41.08,40.89,41.07,25500.0,41.01,41.08,40.89,41.07,25500.0
2012-03-28 10:40:00,41.05,41.06,40.95,40.97,16300.0,41.05,41.06,40.95,40.97,16300.0
2012-03-28 10:45:00,40.96,40.98,40.85,40.87,7600.0,40.96,40.98,40.85,40.87,7600.0
2012-03-28 10:50:00,40.87,40.88,40.7,40.72,14400.0,40.87,40.88,40.7,40.72,14400.0
2012-03-28 10:55:00,40.73,40.83,40.68,40.81,18500.0,40.73,40.83,40.68,40.81,18500.0
2012-03-28 11:00:00,40.81,40.83,40.77,40.81,11200.0,40.81,40.83,40.77,40.81,11200.0
2012-03-28 11:05:00,40.81,40.9,40.81,40.89,8000.0,40.81,40.9,40.81,40.89,8000.0
2012-03-28 11:10:00,40.87,40.98,40.86,40.97,9200.0,40.87,40.98,40.86,40.97,9200.0
2012-03-28 11:15:00,40.96,40.97,40.91,40.91,10400.0,40.96,40.97,40.91,40.91,10400.0
2012-03-28 11:20:00,40.91,40.91,40.81,40.81,5600.0,40.91,40.91,40.81,40.81,5600.0
2012-03-28 11:25:00,40.78,40.83,40.74,40.82,9500.0,40.78,40.83,40.74,40.82,9500.0
2012-03-28 11:30:00,40.83,40.84,40.73,40.78,35600.0,40.83,40.84,40.73,40.78,35600.0
2012-03-28 11:35:00,40.78,40.88,40.75,40.88,21300.0,40.78,40.88,40.75,40.88,21300.0
2012-03-28 11:40:00,40.88,40.94,40.86,40.88,48600.0,40.88,40.94,40.86,40.88,48600.0
2012-03-28 11:45:00,40.88,40.89,40.81,40.81,7800.0,40.88,40.89,40.81,40.81,7800.0
2012-03-28 11:50:00,40.78,40.8,40.66,40.69,13200.0,40.78,40.8,40.66,40.69,13200.0
2012-03-28 11:55:00,40.66,40.69,40.65,40.68,8100.0,40.66,40.69,40.65,40.68,8100.0
2012-03-28 12:00:00,40.69,40.69,40.59,40.61,7800.0,40.69,40.69,40.59,40.61,7800.0
2012-03-28 12:05:00,40.6,40.65,40.6,40.62,6400.0,40.6,40.65,40.6,40.62,6400.0
2012-03-28 12:10:00,40.63,40.66,40.58,40.63,9200.0,40.63,40.66,40.58,40.63,9200.0
2012-03-28 12:15:00,40.6,40.72,40.6,40.69,12000.0,40.6,40.72,40.6,40.69,12000.0
2012-03-28 12:20:00,40.7,40.72,40.65,40.72,5400.0,40.7,40.72,40.65,40.72,5400.0
2012-03-28 12:25:00,40.71,40.73,40.67,40.71,4900.0,40.71,40.73,40.67,40.71,4900.0
2012-03-28 12:30:00,40.71,40.71,40.63,40.64,6900.0,40.71,40.71,40.63,40.64,6900.0
2012-03-28 12:35:00,40.65,40.67,40.59,40.61,7700.0,40.65,40.67,40.59,40.61,7700.0
2012-03-28 12:40:00,40.61,40.66,40.61,40.65,12900.0,40.61,40.66,40.61,40.65,12900.0
2012-03-28 12:45:00,40.66,40.67,40.65,40.65,11200.0,40.66,40.67,40.65,40.65,11200.0
2012-03-28 12:50:00,40.64,40.64,40.57,40.58,9700.0,40.64,40.64,40.57,40.58,9700.0
2012-03-28 12:55:00,40.57,40.58,40.54,40.54,5200.0,40.57,40.58,40.54,40.54,5200.0
2012-03-28 13:00:00,40.51,40.55,40.5,40.54,7900.0,40.51,40.55,40.5,40.54,7900.0
2012-03-28 13:05:00,40.54,40.55,40.52,40.52,6400.0,40.54,40.55,40.52,40.52,6400.0
2012-03-28 13:10:00,40.52,40.52,40.45,40.46,11700.0,40.52,40.52,40.45,40.46,11700.0
2012-03-28 13:15:00,40.46,40.48,40.43,40.45,12600.0,40.46,40.48,40.43,40.45,12600.0
2012-03-28 13:20:00,40.45,40.45,40.38,40.4,16700.0,40.45,40.45,40.38,40.4,16700.0
2012-03-28 13:25:00,40.4,40.43,40.38,40.43,10800.0,40.4,40.43,40.38,40.43,10800.0
2012-03-28 13:30:00,40.42,40.43,40.38,40.39,5500.0,40.42,40.43,40.38,40.39,5500.0
2012-03-28 13:35:00,40.4,40.4,40.35,40.4,8300.0,40.4,40.4,40.35,40.4,8300.0
2012-03-28 13:40:00,40.39,40.4,40.33,40.33,10300.0,40.39,40.4,40.33,40.33,10300.0
2012-03-28 13:45:00,40.33,40.39,40.31,40.37,7700.0,40.33,40.39,40.31,40.37,7700.0
2012-03-28 13:50:00,40.36,40.43,40.35,40.43,16800.0,40.36,40.43,40.35,40.43,16800.0
2012-03-28 13:55:00,40.44,40.48,40.4,40.46,8400.0,40.44,40.48,40.4,40.46,8400.0
2012-03-28 14:00:00,40.45,40.46,40.31,40.32,13200.0,40.45,40.46,40.31,40.32,13200.0
2012-03-28 14:05:00,40.32,40.34,40.29,40.31,10500.0,40.32,40.34,40.29,40.31,10500.0
2012-03-28 14:10:00,40.31,40.38,40.27,40.37,13600.0,40.31,40.38,40.27,40.37,13600.0
2012-03-28 14:15:00,40.39,40.43,40.38,40.38,5800.0,40.39,40.43,40.38,40.38,5800.0
2012-03-28 14:20:00,40.35,40.42,40.33,40.37,9400.0,40.35,40.42,40.33,40.37,9400.0
2012-03-28 14:25:00,40.37,40.39,40.36,40.37,8400.0,40.37,40.39,40.36,40.37,8400.0
2012-03-28 14:30:00,40.37,40.4,40.36,40.38,7900.0,40.37,40.4,40.36,40.38,7900.0
2012-03-28 14:35:00,40.39,40.46,40.38,40.45,8900.0,40.39,40.46,40.38,40.45,8900.0
2012-03-28 14:40:00,40.43,40.45,40.41,40.42,7200.0,40.43,40.45,40.41,40.42,7200.0
2012-03-28 14:45:00,40.42,40.42,40.37,40.38,10600.0,40.42,40.42,40.37,40.38,10600.0
2012-03-28 14:50:00,40.39,40.46,40.39,40.45,12200.0,40.39,40.46,40.39,40.45,12200.0
2012-03-28 14:55:00,40.45,40.46,40.4,40.41,8200.0,40.45,40.46,40.4,40.41,8200.0
2012-03-28 15:00:00,40.41,40.49,40.4,40.43,16600.0,40.41,40.49,40.4,40.43,16600.0
2012-03-28 15:05:00,40.41,40.41,40.35,40.35,17100.0,40.41,40.41,40.35,40.35,17100.0
2012-03-28 15:10:00,40.36,40.42,40.35,40.38,17300.0,40.36,40.42,40.35,40.38,17300.0
2012-03-28 15:15:00,40.38,40.42,40.33,40.36,15800.0,40.38,40.42,40.33,40.36,15800.0
2012-03-28 15:20:00,40.36,40.43,40.36,40.42,20000.0,40.36,40.43,40.36,40.42,20000.0
2012-03-28 15:25:00,40.41,40.45,40.39,40.44,16900.0,40.41,40.45,40.39,40.44,16900.0
2012-03-28 15:30:00,40.44,40.47,40.38,40.45,27600.0,40.44,40.47,40.38,40.45,27600.0
2012-03-28 15:35:00,40.44,40.45,40.38,40.42,25100.0,40.44,40.45,40.38,40.42,25100.0
2012-03-28 15:40:00,40.43,40.51,40.42,40.5,35500.0,40.43,40.51,40.42,40.5,35500.0
2012-03-28 15:45:00,40.5,40.52,40.43,40.47,31000.0,40.5,40.52,40.43,40.47,31000.0
2012-03-28 15:50:00,40.46,40.47,40.37,40.4,55300.0,40.46,40.47,40.37,40.4,55300.0
2012-03-28 15:55:00,40.4,40.5,40.4,40.46,82600.0,40.4,40.5,40.4,40.46,82600.0
2012-03-29 09:30:00,40.21,40.28,39.87,39.97,65300.0,40.21,40.28,39.87,39.97,65300.0
2012-03-29 09:35:00,39.98,40.14,39.79,39.81,28600.0,39.98,40.14,39.79,39.81,28600.0
2012-03-29 09:40:00,39.83,40.17,39.83,40.14,25000.0,39.83,40.17,39.83,40.14,25000.0
2012-03-29 09:45:00,40.14,40.45,40.01,40.43,34100.0,40.14,40.45,40.01,40.43,34100.0
2012-03-29 09:50:00,40.44,40.5,40.43,40.48,21700.0,40.44,40.5,40.43,40.48,21700.0
2012-03-29 09:55:00,40.48,40.5,40.27,40.43,12200.0,40.48,40.5,40.27,40.43,12200.0
2012-03-29 10:00:00,40.41,40.5,40.31,40.48,11600.0,40.41,40.5,40.31,40.48,11600.0
2012-03-29 10:05:00,40.5,40.5,40.45,40.45,9000.0,40.5,40.5,40.45,40.45,9000.0
2012-03-29 10:10:00,40.46,40.5,40.42,40.48,10700.0,40.46,40.5,40.42,40.48,10700.0
2012-03-29 10:15:00,40.45,40.6,40.42,40.56,22100.0,40.45,40.6,40.42,40.56,22100.0
2012-03-29 10:20:00,40.53,40.58,40.51,40.54,8200.0,40.53,40.58,40.51,40.54,8200.0
2012-03-29 10:25:00,40.54,40.61,40.52,40.54,16100.0,40.54,40.61,40.52,40.54,16100.0
2012-03-29 10:30:00,40.53,40.55,40.39,40.41,21000.0,40.53,40.55,40.39,40.41,21000.0
2012-03-29 10:35:00,40.4,40.48,40.36,40.4,20400.0,40.4,40.48,40.36,40.4,20400.0
2012-03-29 10:40:00,40.39,40.47,40.38,40.44,10300.0,40.39,40.47,40.38,40.44,10300.0
2012-03-29 10:45:00,40.45,40.51,40.45,40.47,3300.0,40.45,40.51,40.45,40.47,3300.0
2012-03-29 10:50:00,40.48,40.48,40.4,40.44,5000.0,40.48,40.48,40.4,40.44,5000.0
2012-03-29 10:55:00,40.42,40.55,40.4,40.54,3500.0,40.42,40.55,40.4,40.54,3500.0
2012-03-29 11:00:00,40.5,40.61,40.5,40.61,9400.0,40.5,40.61,40.5,40.61,9400.0
2012-03-29 11:05:00,40.6,40.66,40.58,40.66,9300.0,40.6,40.66,40.58,40.66,9300.0
2012-03-29 11:10:00,40.64,40.68,40.64,40.66,17900.0,40.64,40.68,40.64,40.66,17900.0
2012-03-29 11:15:00,40.66,40.67,40.63,40.66,27400.0,40.66,40.67,40.63,40.66,27400.0
2012-03-29 11:20:00,40.65,40.7,40.65,40.67,5200.0,40.65,40.7,40.65,40.67,5200.0
2012-03-29 11:25:00,40.67,40.67,40.54,40.56,10800.0,40.67,40.67,40.54,40.56,10800.0
2012-03-29 11:30:00,40.54,40.56,40.49,40.51,2600.0,40.54,40.56,40.49,40.51,2600.0
2012-03-29 11:35:00,40.54,40.54,40.47,40.49,2500.0,40.54,40.54,40.47,40.49,2500.0
2012-03-29 11:40:00,40.51,40.55,40.5,40.5,4100.0,40.51,40.55,40.5,40.5,4100.0
2012-03-29 11:45:00,40.49,40.52,40.48,40.48,2100.0,40.49,40.52,40.48,40.48,2100.0
2012-03-29 11:50:00,40.48,40.51,40.45,40.51,8700.0,40.48,40.51,40.45,40.51,8700.0
2012-03-29 11:55:00,40.51,40.54,40.46,40.53,6500.0,40.51,40.54,40.46,40.53,6500.0
2012-03-29 12:00:00,40.48,40.52,40.43,40.51,16400.0,40.48,40.52,40.43,40.51,16400.0
2012-03-29 12:05:00,40.52,40.54,40.5,40.5,4000.0,40.52,40.54,40.5,40.5,4000.0
2012-03-29 12:10:00,40.5,40.53,40.48,40.53,8500.0,40.5,40.53,40.48,40.53,8500.0
2012-03-29 12:15:00,40.56,40.57,40.52,40.55,4500.0,40.56,40.57,40.52,40.55,4500.0
2012-03-29 12:20:00,40.56,40.56,40.47,40.48,13000.0,40.56,40.56,40.47,40.48,13000.0
2012-03-29 12:25:00,40.47,40.52,40.47,40.48,3100.0,40.47,40.52,40.47,40.48,3100.0
2012-03-29 12:30:00,40.48,40.5,40.41,40.44,8800.0,40.48,40.5,40.41,40.44,8800.0
2012-03-29 12:35:00,40.42,40.45,40.39,40.44,15200.0,40.42,40.45,40.39,40.44,15200.0
2012-03-29 12:40:00,40.42,40.45,40.4,40.43,5200.0,40.42,40.45,40.4,40.43,5200.0
2012-03-29 12:45:00,40.43,40.43,40.34,40.34,7000.0,40.43,40.43,40.34,40.34,7000.0
2012-03-29 12:50:00,40.36,40.37,40.32,40.35,12600.0,40.36,40.37,40.32,40.35,12600.0
2012-03-29 12:55:00,40.33,40.35,40.3,40.31,10800.0,40.33,40.35,40.3,40.31,10800.0
2012-03-29 13:00:00,40.32,40.34,40.28,40.28,13300.0,40.32,40.34,40.28,40.28,13300.0
2012-03-29 13:05:00,40.29,40.35,40.28,40.33,22500.0,40.29,40.35,40.28,40.33,22500.0
2012-03-29 13:10:00,40.33,40.34,40.29,40.29,8400.0,40.33,40.34,40.29,40.29,8400.0
2012-03-29 13:15:00,40.3,40.35,40.29,40.34,5500.0,40.3,40.35,40.29,40.34,5500.0
2012-03-29 13:20:00,40.35,40.39,40.34,40.38,4200.0,40.35,40.39,40.34,40.38,4200.0
2012-03-29 13:25:00,40.36,40.43,40.35,40.39,7800.0,40.36,40.43,40.35,40.39,7800.0
2012-03-29 13:30:00,40.4,40.43,40.39,40.42,3400.0,40.4,40.43,40.39,40.42,3400.0
2012-03-29 13:35:00,40.42,40.44,40.39,40.44,20200.0,40.42,40.44,40.39,40.44,20200.0
2012-03-29 13:40:00,40.44,40.45,40.39,40.39,3100.0,40.44,40.45,40.39,40.39,3100.0
2012-03-29 13:45:00,40.39,40.41,40.38,40.4,4600.0,40.39,40.41,40.38,40.4,4600.0
2012-03-29 13:50:00,40.4,40.43,40.36,40.4,5500.0,40.4,40.43,40.36,40.4,5500.0
2012-03-29 13:55:00,40.38,40.46,40.38,40.45,5200.0,40.38,40.46,40.38,40.45,5200.0
2012-03-29 14:00:00,40.43,40.53,40.43,40.44,18200.0,40.43,40.53,40.43,40.44,18200.0
2012-03-29 14:05:00,40.45,40.47,40.43,40.45,16200.0,40.45,40.47,40.43,40.45,16200.0
2012-03-29 14:10:00,40.45,40.47,40.42,40.44,24300.0,40.45,40.47,40.42,40.44,24300.0
2012-03-29 14:15:00,40.45,40.47,40.4,40.43,40100.0,40.45,40.47,40.4,40.43,40100.0
2012-03-29 14:20:00,40.44,40.55,40.44,40.53,17500.0,40.44,40.55,40.44,40.53,17500.0
2012-03-29 14:25:00,40.51,40.59,40.51,40.56,8500.0,40.51,40.59,40.51,40.56,8500.0
2012-03-29 14:30:00,40.58,40.59,40.54,40.59,8000.0,40.58,40.59,40.54,40.59,8000.0
2012-03-29 14:35:00,40.59,40.62,40.58,40.61,4500.0,40.59,40.62,40.58,40.61,4500.0
2012-03-29 14:40:00,40.61,40.63,40.6,40.62,5600.0,40.61,40.63,40.6,40.62,5600.0
2012-03-29 14:45:00,40.61,40.67,40.61,40.66,11500.0,40.61,40.67,40.61,40.66,11500.0
2012-03-29 14:50:00,40.66,40.67,40.64,40.66,8200.0,40.66,40.67,40.64,40.66,8200.0
2012-03-29 14:55:00,40.65,40.66,40.62,40.62,7600.0,40.65,40.66,40.62,40.62,7600.0
2012-03-29 15:00:00,40.62,40.65,40.55,40.64,42500.0,40.62,40.65,40.55,40.64,42500.0
2012-03-29 15:05:00,40.63,40.66,40.59,40.65,13000.0,40.63,40.66,40.59,40.65,13000.0
2012-03-29 15:10:00,40.65,40.76,40.63,40.72,21900.0,40.65,40.76,40.63,40.72,21900.0
2012-03-29 15:15:00,40.74,40.8,40.73,40.76,10000.0,40.74,40.8,40.73,40.76,10000.0
2012-03-29 15:20:00,40.77,40.77,40.73,40.76,8000.0,40.77,40.77,40.73,40.76,8000.0
2012-03-29 15:25:00,40.76,40.77,40.72,40.75,7800.0,40.76,40.77,40.72,40.75,7800.0
2012-03-29 15:30:00,40.77,40.82,40.72,40.8,11400.0,40.77,40.82,40.72,40.8,11400.0
2012-03-29 15:35:00,40.8,40.82,40.73,40.74,12800.0,40.8,40.82,40.73,40.74,12800.0
2012-03-29 15:40:00,40.74,40.81,40.73,40.78,24100.0,40.74,40.81,40.73,40.78,24100.0
2012-03-29 15:45:00,40.78,40.8,40.72,40.75,24400.0,40.78,40.8,40.72,40.75,24400.0
2012-03-29 15:50:00,40.74,40.78,40.7,40.73,60200.0,40.74,40.78,40.7,40.73,60200.0
2012-03-29 15:55:00,40.71,40.72,40.54,40.55,128900.0,40.71,40.72,40.54,40.55,128900.0
2012-03-30 09:30:00,40.88,40.9,40.51,40.8,50600.0,40.88,40.9,40.51,40.8,50600.0
2012-03-30 09:35:00,40.83,41.0,40.7,40.89,34400.0,40.83,41.0,40.7,40.89,34400.0
2012-03-30 09:40:00,40.84,41.16,40.83,41.14,18700.0,40.84,41.16,40.83,41.14,18700.0
2012-03-30 09:45:00,41.11,41.25,41.08,41.25,27000.0,41.11,41.25,41.08,41.25,27000.0
2012-03-30 09:50:00,41.24,41.25,41.17,41.19,15500.0,41.24,41.25,41.17,41.19,15500.0
2012-03-30 09:55:00,41.18,41.2,41.01,41.11,19700.0,41.18,41.2,41.01,41.11,19700.0
2012-03-30 10:00:00,41.09,41.35,41.07,41.29,37200.0,41.09,41.35,41.07,41.29,37200.0
2012-03-30 10:05:00,41.29,41.35,41.28,41.29,13500.0,41.29,41.35,41.28,41.29,13500.0
2012-03-30 10:10:00,41.28,41.32,41.18,41.19,18000.0,41.28,41.32,41.18,41.19,18000.0
2012-03-30 10:15:00,41.18,41.18,41.03,41.04,11800.0,41.18,41.18,41.03,41.04,11800.0
2012-03-30 10:20:00,41.05,41.16,41.03,41.06,17500.0,41.05,41.16,41.03,41.06,17500.0
2012-03-30 10:25:00,41.06,41.06,40.93,41.0,20900.0,41.06,41.06,40.93,41.0,20900.0
2012-03-30 10:30:00,41.0,41.04,40.97,40.98,17500.0,41.0,41.04,40.97,40.98,17500.0
2012-03-30 10:35:00,40.98,40.98,40.84,40.89,22400.0,40.98,40.98,40.84,40.89,22400.0
2012-03-30 10:40:00,40.9,40.99,40.84,40.89,23400.0,40.9,40.99,40.84,40.89,23400.0
2012-03-30 10:45:00,40.89,40.89,40.72,40.73,20000.0,40.89,40.89,40.72,40.73,20000.0
2012-03-30 10:50:00,40.7,40.72,40.6,40.7,28200.0,40.7,40.72,40.6,40.7,28200.0
2012-03-30 10:55:00,40.71,40.81,40.56,40.81,43700.0,40.71,40.81,40.56,40.81,43700.0
2012-03-30 11:00:00,40.8,40.89,40.75,40.76,44700.0,40.8,40.89,40.75,40.76,44700.0
2012-03-30 11:05:00,40.79,40.89,40.75,40.75,13700.0,40.79,40.89,40.75,40.75,13700.0
2012-03-30 11:10:00,40.75,40.93,40.74,40.93,18200.0,40.75,40.93,40.74,40.93,18200.0
2012-03-30 11:15:00,40.93,40.97,40.87,40.9,22300.0,40.93,40.97,40.87,40.9,22300.0
2012-03-30 11:20:00,40.89,40.89,40.81,40.83,15500.0,40.89,40.89,40.81,40.83,15500.0
2012-03-30 11:25:00,40.83,40.83,40.76,40.79,10200.0,40.83,40.83,40.76,40.79,10200.0
2012-03-30 11:30:00,40.79,40.82,40.75,40.8,21200.0,40.79,40.82,40.75,40.8,21200.0
2012-03-30 11:35:00,40.79,40.81,40.77,40.8,9900.0,40.79,40.81,40.77,40.8,9900.0
2012-03-30 11:40:00,40.8,40.89,40.8,40.88,18500.0,40.8,40.89,40.8,40.88,18500.0
2012-03-30 11:45:00,40.89,40.91,40.89,40.91,6600.0,40.89,40.91,40.89,40.91,6600.0
2012-03-30 11:50:00,40.9,40.96,40.9,40.93,20500.0,40.9,40.96,40.9,40.93,20500.0
2012-03-30 11:55:00,40.94,41.0,40.94,41.0,8500.0,40.94,41.0,40.94,41.0,8500.0
2012-03-30 12:00:00,41.0,41.04,41.0,41.01,4200.0,41.0,41.04,41.0,41.01,4200.0
2012-03-30 12:05:00,41.01,41.01,41.0,41.01,5600.0,41.01,41.01,41.0,41.01,5600.0
2012-03-30 12:10:00,41.0,41.01,40.99,41.0,23400.0,41.0,41.01,40.99,41.0,23400.0
2012-03-30 12:15:00,41.0,41.07,41.0,41.01,15100.0,41.0,41.07,41.0,41.01,15100.0
2012-03-30 12:20:00,41.01,41.03,40.98,41.02,18100.0,41.01,41.03,40.98,41.02,18100.0
2012-03-30 12:25:00,41.03,41.04,41.02,41.03,4500.0,41.03,41.04,41.02,41.03,4500.0
2012-03-30 12:30:00,41.03,41.07,41.02,41.02,13600.0,41.03,41.07,41.02,41.02,13600.0
2012-03-30 12:35:00,41.03,41.09,41.02,41.08,5400.0,41.03,41.09,41.02,41.08,5400.0
2012-03-30 12:40:00,41.08,41.2,41.08,41.17,56200.0,41.08,41.2,41.08,41.17,56200.0
2012-03-30 12:45:00,41.17,41.17,41.05,41.05,15700.0,41.17,41.17,41.05,41.05,15700.0
2012-03-30 12:50:00,41.05,41.05,41.01,41.01,7800.0,41.05,41.05,41.01,41.01,7800.0
2012-03-30 12:55:00,41.01,41.06,40.98,40.99,23100.0,41.01,41.06,40.98,40.99,23100.0
2012-03-30 13:00:00,40.97,40.98,40.96,40.96,2700.0,40.97,40.98,40.96,40.96,2700.0
2012-03-30 13:05:00,40.96,41.0,40.96,40.98,12200.0,40.96,41.0,40.96,40.98,12200.0
2012-03-30 13:10:00,40.98,41.06,40.97,41.05,16300.0,40.98,41.06,40.97,41.05,16300.0
2012-03-30 13:15:00,41.04,41.14,41.03,41.14,13200.0,41.04,41.14,41.03,41.14,13200.0
2012-03-30 13:20:00,41.14,41.16,41.13,41.13,9700.0,41.14,41.16,41.13,41.13,9700.0
2012-03-30 13:25:00,41.12,41.13,41.08,41.08,7600.0,41.12,41.13,41.08,41.08,7600.0
2012-03-30 13:30:00,41.08,41.13,41.07,41.12,10000.0,41.08,41.13,41.07,41.12,10000.0
2012-03-30 13:35:00,41.11,41.13,41.1,41.1,7400.0,41.11,41.13,41.1,41.1,7400.0
2012-03-30 13:40:00,41.09,41.14,41.09,41.13,6100.0,41.09,41.14,41.09,41.13,6100.0
2012-03-30 13:45:00,41.14,41.14,41.11,41.13,8900.0,41.14,41.14,41.11,41.13,8900.0
2012-03-30 13:50:00,41.12,41.15,41.1,41.14,23300.0,41.12,41.15,41.1,41.14,23300.0
2012-03-30 13:55:00,41.14,41.17,41.14,41.15,20800.0,41.14,41.17,41.14,41.15,20800.0
2012-03-30 14:00:00,41.15,41.21,41.15,41.19,30600.0,41.15,41.21,41.15,41.19,30600.0
2012-03-30 14:05:00,41.16,41.19,41.12,41.17,8800.0,41.16,41.19,41.12,41.17,8800.0
2012-03-30 14:10:00,41.16,41.18,41.15,41.18,3100.0,41.16,41.18,41.15,41.18,3100.0
2012-03-30 14:15:00,41.17,41.22,41.17,41.2,11100.0,41.17,41.22,41.17,41.2,11100.0
2012-03-30 14:20:00,41.2,41.25,41.2,41.25,6200.0,41.2,41.25,41.2,41.25,6200.0
2012-03-30 14:25:00,41.25,41.25,41.23,41.23,5400.0,41.25,41.25,41.23,41.23,5400.0
2012-03-30 14:30:00,41.22,41.23,41.16,41.17,7600.0,41.22,41.23,41.16,41.17,7600.0
2012-03-30 14:35:00,41.17,41.17,41.08,41.1,12300.0,41.17,41.17,41.08,41.1,12300.0
2012-03-30 14:40:00,41.11,41.11,41.07,41.07,14000.0,41.11,41.11,41.07,41.07,14000.0
2012-03-30 14:45:00,41.06,41.08,41.03,41.03,6400.0,41.06,41.08,41.03,41.03,6400.0
2012-03-30 14:50:00,41.02,41.06,40.99,41.0,11400.0,41.02,41.06,40.99,41.0,11400.0
2012-03-30 14:55:00,41.01,41.02,40.95,40.97,7200.0,41.01,41.02,40.95,40.97,7200.0
2012-03-30 15:00:00,40.98,41.0,40.95,41.0,7900.0,40.98,41.0,40.95,41.0,7900.0
2012-03-30 15:05:00,40.99,40.99,40.94,40.99,7500.0,40.99,40.99,40.94,40.99,7500.0
2012-03-30 15:10:00,41.0,41.03,40.98,41.01,10600.0,41.0,41.03,40.98,41.01,10600.0
2012-03-30 15:15:00,41.0,41.04,41.0,41.03,9700.0,41.0,41.04,41.0,41.03,9700.0
2012-03-30 15:20:00,41.03,41.05,41.01,41.04,10000.0,41.03,41.05,41.01,41.04,10000.0
2012-03-30 15:25:00,41.02,41.08,41.0,41.08,35500.0,41.02,41.08,41.0,41.08,35500.0
2012-03-30 15:30:00,41.08,41.15,41.06,41.13,32300.0,41.08,41.15,41.06,41.13,32300.0
2012-03-30 15:35:00,41.14,41.15,41.1,41.11,11700.0,41.14,41.15,41.1,41.11,11700.0
2012-03-30 15:40:00,41.11,41.18,41.1,41.14,16500.0,41.11,41.18,41.1,41.14,16500.0
2012-03-30 15:45:00,41.14,41.14,41.0,41.08,27200.0,41.14,41.14,41.0,41.08,27200.0
2012-03-30 15:50:00,41.07,41.09,41.0,41.03,42300.0,41.07,41.09,41.0,41.03,42300.0
2012-03-30 15:55:00,41.04,41.09,40.95,41.01,88200.0,41.04,41.09,40.95,41.01,88200.0
2012-04-02 09:30:00,40.74,40.82,39.83,40.15,142300.0,40.74,40.82,39.83,40.15,142300.0
2012-04-02 09:35:00,40.18,40.59,40.18,40.59,27400.0,40.18,40.59,40.18,40.59,27400.0
2012-04-02 09:40:00,40.61,40.67,40.43,40.65,19800.0,40.61,40.67,40.43,40.65,19800.0
2012-04-02 09:45:00,40.63,40.73,40.6,40.61,15500.0,40.63,40.73,40.6,40.61,15500.0
2012-04-02 09:50:00,40.62,40.65,40.44,40.45,18900.0,40.62,40.65,40.44,40.45,18900.0
2012-04-02 09:55:00,40.45,40.54,40.35,40.54,22000.0,40.45,40.54,40.35,40.54,22000.0
2012-04-02 10:00:00,40.58,40.62,40.47,40.6,15300.0,40.58,40.62,40.47,40.6,15300.0
2012-04-02 10:05:00,40.6,40.68,40.57,40.63,11500.0,40.6,40.68,40.57,40.63,11500.0
2012-04-02 10:10:00,40.64,40.73,40.64,40.69,8900.0,40.64,40.73,40.64,40.69,8900.0
2012-04-02 10:15:00,40.69,40.8,40.61,40.76,36000.0,40.69,40.8,40.61,40.76,36000.0
2012-04-02 10:20:00,40.75,40.77,40.48,40.66,40700.0,40.75,40.77,40.48,40.66,40700.0
2012-04-02 10:25:00,40.66,40.69,40.64,40.68,5500.0,40.66,40.69,40.64,40.68,5500.0
2012-04-02 10:30:00,40.68,40.78,40.65,40.74,10600.0,40.68,40.78,40.65,40.74,10600.0
2012-04-02 10:35:00,40.73,40.75,40.6,40.62,10100.0,40.73,40.75,40.6,40.62,10100.0
2012-04-02 10:40:00,40.62,40.62,40.55,40.56,8500.0,40.62,40.62,40.55,40.56,8500.0
2012-04-02 10:45:00,40.57,40.58,40.49,40.56,24800.0,40.57,40.58,40.49,40.56,24800.0
2012-04-02 10:50:00,40.56,40.74,40.56,40.74,14600.0,40.56,40.74,40.56,40.74,14600.0
2012-04-02 10:55:00,40.76,40.85,40.76,40.82,7900.0,40.76,40.85,40.76,40.82,7900.0
2012-04-02 11:00:00,40.82,40.89,40.71,40.73,12900.0,40.82,40.89,40.71,40.73,12900.0
2012-04-02 11:05:00,40.75,40.81,40.71,40.81,8000.0,40.75,40.81,40.71,40.81,8000.0
2012-04-02 11:10:00,40.82,40.85,40.76,40.78,8400.0,40.82,40.85,40.76,40.78,8400.0
2012-04-02 11:15:00,40.79,40.8,40.73,40.75,8700.0,40.79,40.8,40.73,40.75,8700.0
2012-04-02 11:20:00,40.75,40.76,40.67,40.7,7700.0,40.75,40.76,40.67,40.7,7700.0
2012-04-02 11:25:00,40.67,40.69,40.66,40.67,9300.0,40.67,40.69,40.66,40.67,9300.0
2012-04-02 11:30:00,40.66,40.67,40.62,40.65,6000.0,40.66,40.67,40.62,40.65,6000.0
2012-04-02 11:35:00,40.68,40.7,40.64,40.64,7800.0,40.68,40.7,40.64,40.64,7800.0
2012-04-02 11:40:00,40.65,40.66,40.59,40.62,4600.0,40.65,40.66,40.59,40.62,4600.0
2012-04-02 11:45:00,40.62,40.7,40.61,40.7,8000.0,40.62,40.7,40.61,40.7,8000.0
2012-04-02 11:50:00,40.69,40.69,40.63,40.63,7700.0,40.69,40.69,40.63,40.63,7700.0
2012-04-02 11:55:00,40.64,40.64,40.56,40.56,14100.0,40.64,40.64,40.56,40.56,14100.0
2012-04-02 12:00:00,40.56,40.58,40.54,40.54,15000.0,40.56,40.58,40.54,40.54,15000.0
2012-04-02 12:05:00,40.55,40.58,40.52,40.57,7800.0,40.55,40.58,40.52,40.57,7800.0
2012-04-02 12:10:00,40.57,40.58,40.55,40.55,9400.0,40.57,40.58,40.55,40.55,9400.0
2012-04-02 12:15:00,40.54,40.56,40.51,40.55,9900.0,40.54,40.56,40.51,40.55,9900.0
2012-04-02 12:20:00,40.56,40.65,40.55,40.64,7200.0,40.56,40.65,40.55,40.64,7200.0
2012-04-02 12:25:00,40.63,40.68,40.63,40.68,7500.0,40.63,40.68,40.63,40.68,7500.0
2012-04-02 12:30:00,40.68,40.68,40.66,40.66,11000.0,40.68,40.68,40.66,40.66,11000.0
2012-04-02 12:35:00,40.65,40.66,40.64,40.65,14300.0,40.65,40.66,40.64,40.65,14300.0
2012-04-02 12:40:00,40.65,40.77,40.65,40.76,5200.0,40.65,40.77,40.65,40.76,5200.0
2012-04-02 12:45:00,40.76,40.78,40.75,40.77,2600.0,40.76,40.78,40.75,40.77,2600.0
2012-04-02 12:50:00,40.77,40.79,40.75,40.75,9000.0,40.77,40.79,40.75,40.75,9000.0
2012-04-02 12:55:00,40.75,40.75,40.66,40.66,8600.0,40.75,40.75,40.66,40.66,8600.0
2012-04-02 13:00:00,40.68,40.68,40.63,40.64,7300.0,40.68,40.68,40.63,40.64,7300.0
2012-04-02 13:05:00,40.62,40.66,40.62,40.65,5100.0,40.62,40.66,40.62,40.65,5100.0
2012-04-02 13:10:00,40.67,40.72,40.66,40.71,4400.0,40.67,40.72,40.66,40.71,4400.0
2012-04-02 13:15:00,40.71,40.77,40.71,40.76,3000.0,40.71,40.77,40.71,40.76,3000.0
2012-04-02 13:20:00,40.76,40.84,40.76,40.83,4800.0,40.76,40.84,40.76,40.83,4800.0
2012-04-02 13:25:00,40.83,40.83,40.78,40.8,3400.0,40.83,40.83,40.78,40.8,3400.0
2012-04-02 13:30:00,40.8,40.88,40.8,40.86,14500.0,40.8,40.88,40.8,40.86,14500.0
2012-04-02 13:35:00,40.87,40.9,40.84,40.9,5300.0,40.87,40.9,40.84,40.9,5300.0
2012-04-02 13:40:00,40.89,40.89,40.84,40.87,14700.0,40.89,40.89,40.84,40.87,14700.0
2012-04-02 13:45:00,40.88,40.88,40.79,40.82,14900.0,40.88,40.88,40.79,40.82,14900.0
2012-04-02 13:50:00,40.8,40.82,40.79,40.8,17000.0,40.8,40.82,40.79,40.8,17000.0
2012-04-02 13:55:00,40.8,40.81,40.79,40.8,6800.0,40.8,40.81,40.79,40.8,6800.0
2012-04-02 14:00:00,40.8,40.8,40.79,40.79,8500.0,40.8,40.8,40.79,40.79,8500.0
2012-04-02 14:05:00,40.78,40.79,40.75,40.78,4800.0,40.78,40.79,40.75,40.78,4800.0
2012-04-02 14:10:00,40.77,40.78,40.75,40.77,8900.0,40.77,40.78,40.75,40.77,8900.0
2012-04-02 14:15:00,40.76,40.78,40.75,40.76,7800.0,40.76,40.78,40.75,40.76,7800.0
2012-04-02 14:20:00,40.75,40.78,40.73,40.78,7100.0,40.75,40.78,40.73,40.78,7100.0
2012-04-02 14:25:00,40.78,40.78,40.69,40.7,10200.0,40.78,40.78,40.69,40.7,10200.0
2012-04-02 14:30:00,40.68,40.69,40.66,40.69,6700.0,40.68,40.69,40.66,40.69,6700.0
2012-04-02 14:35:00,40.7,40.72,40.67,40.69,8400.0,40.7,40.72,40.67,40.69,8400.0
2012-04-02 14:40:00,40.68,40.8,40.68,40.8,9100.0,40.68,40.8,40.68,40.8,9100.0
2012-04-02 14:45:00,40.8,40.85,40.8,40.84,17500.0,40.8,40.85,40.8,40.84,17500.0
2012-04-02 14:50:00,40.87,40.87,40.8,40.86,9900.0,40.87,40.87,40.8,40.86,9900.0
2012-04-02 14:55:00,40.85,40.85,40.82,40.83,4300.0,40.85,40.85,40.82,40.83,4300.0
2012-04-02 15:00:00,40.83,40.85,40.79,40.8,5700.0,40.83,40.85,40.79,40.8,5700.0
2012-04-02 15:05:00,40.79,40.81,40.75,40.78,44800.0,40.79,40.81,40.75,40.78,44800.0
2012-04-02 15:10:00,40.77,40.77,40.76,40.77,9800.0,40.77,40.77,40.76,40.77,9800.0
2012-04-02 15:15:00,40.76,40.79,40.75,40.76,8400.0,40.76,40.79,40.75,40.76,8400.0
2012-04-02 15:20:00,40.76,40.78,40.76,40.76,11300.0,40.76,40.78,40.76,40.76,11300.0
2012-04-02 15:25:00,40.75,40.75,40.64,40.64,26100.0,40.75,40.75,40.64,40.64,26100.0
2012-04-02 15:30:00,40.64,40.64,40.55,40.55,26800.0,40.64,40.64,40.55,40.55,26800.0
2012-04-02 15:35:00,40.55,40.55,40.44,40.47,52500.0,40.55,40.55,40.44,40.47,52500.0
2012-04-02 15:40:00,40.47,40.56,40.44,40.54,41200.0,40.47,40.56,40.44,40.54,41200.0
2012-04-02 15:45:00,40.53,40.55,40.44,40.44,35500.0,40.53,40.55,40.44,40.44,35500.0
2012-04-02 15:50:00,40.44,40.56,40.41,40.5,131400.0,40.44,40.56,40.41,40.5,131400.0
2012-04-02 15:55:00,40.5,40.54,40.45,40.49,161300.0,40.5,40.54,40.45,40.49,161300.0
2012-04-03 09:30:00,40.39,40.47,40.3,40.38,33200.0,40.39,40.47,40.3,40.38,33200.0
2012-04-03 09:35:00,40.4,40.89,40.4,40.7,64400.0,40.4,40.89,40.4,40.7,64400.0
2012-04-03 09:40:00,40.65,40.66,40.45,40.45,32100.0,40.65,40.66,40.45,40.45,32100.0
2012-04-03 09:45:00,40.53,40.53,40.39,40.45,39100.0,40.53,40.53,40.39,40.45,39100.0
2012-04-03 09:50:00,40.43,40.49,40.21,40.39,43800.0,40.43,40.49,40.21,40.39,43800.0
2012-04-03 09:55:00,40.41,40.47,40.38,40.45,21200.0,40.41,40.47,40.38,40.45,21200.0
2012-04-03 10:00:00,40.42,40.78,40.41,40.77,23800.0,40.42,40.78,40.41,40.77,23800.0
2012-04-03 10:05:00,40.76,40.88,40.76,40.85,13100.0,40.76,40.88,40.76,40.85,13100.0
2012-04-03 10:10:00,40.85,40.85,40.78,40.84,18100.0,40.85,40.85,40.78,40.84,18100.0
2012-04-03 10:15:00,40.83,40.84,40.72,40.77,16500.0,40.83,40.84,40.72,40.77,16500.0
2012-04-03 10:20:00,40.77,40.84,40.72,40.84,16000.0,40.77,40.84,40.72,40.84,16000.0
2012-04-03 10:25:00,40.85,40.85,40.8,40.84,8200.0,40.85,40.85,40.8,40.84,8200.0
2012-04-03 10:30:00,40.83,40.97,40.83,40.95,15400.0,40.83,40.97,40.83,40.95,15400.0
2012-04-03 10:35:00,40.94,41.0,40.88,40.91,22100.0,40.94,41.0,40.88,40.91,22100.0
2012-04-03 10:40:00,40.91,41.06,40.91,41.01,28500.0,40.91,41.06,40.91,41.01,28500.0
2012-04-03 10:45:00,41.02,41.08,41.01,41.05,22300.0,41.02,41.08,41.01,41.05,22300.0
2012-04-03 10:50:00,41.04,41.06,40.97,40.97,19100.0,41.04,41.06,40.97,40.97,19100.0
2012-04-03 10:55:00,40.94,40.96,40.89,40.91,6900.0,40.94,40.96,40.89,40.91,6900.0
2012-04-03 11:00:00,40.9,40.99,40.9,40.95,24400.0,40.9,40.99,40.9,40.95,24400.0
2012-04-03 11:05:00,40.98,41.03,40.96,41.01,9400.0,40.98,41.03,40.96,41.01,9400.0
2012-04-03 11:10:00,41.0,41.0,40.88,40.97,12000.0,41.0,41.0,40.88,40.97,12000.0
2012-04-03 11:15:00,40.97,40.98,40.91,40.95,17300.0,40.97,40.98,40.91,40.95,17300.0
2012-04-03 11:20:00,40.97,40.99,40.88,40.92,18700.0,40.97,40.99,40.88,40.92,18700.0
2012-04-03 11:25:00,40.92,40.95,40.86,40.94,11300.0,40.92,40.95,40.86,40.94,11300.0
2012-04-03 11:30:00,40.94,41.04,40.92,41.03,8700.0,40.94,41.04,40.92,41.03,8700.0
2012-04-03 11:35:00,41.04,41.06,40.98,41.0,13100.0,41.04,41.06,40.98,41.0,13100.0
2012-04-03 11:40:00,40.98,41.07,40.97,41.06,5600.0,40.98,41.07,40.97,41.06,5600.0
2012-04-03 11:45:00,41.05,41.08,41.03,41.05,8600.0,41.05,41.08,41.03,41.05,8600.0
2012-04-03 11:50:00,41.04,41.1,41.04,41.05,8300.0,41.04,41.1,41.04,41.05,8300.0
2012-04-03 11:55:00,41.05,41.09,41.03,41.09,4000.0,41.05,41.09,41.03,41.09,4000.0
2012-04-03 12:00:00,41.08,41.08,41.01,41.01,5800.0,41.08,41.08,41.01,41.01,5800.0
2012-04-03 12:05:00,41.0,41.0,40.96,41.0,15600.0,41.0,41.0,40.96,41.0,15600.0
2012-04-03 12:10:00,41.0,41.07,40.99,41.05,28000.0,41.0,41.07,40.99,41.05,28000.0
2012-04-03 12:15:00,41.05,41.1,41.03,41.08,19500.0,41.05,41.1,41.03,41.08,19500.0
2012-04-03 12:20:00,41.08,41.13,41.06,41.12,14500.0,41.08,41.13,41.06,41.12,14500.0
2012-04-03 12:25:00,41.12,41.17,41.11,41.17,15400.0,41.12,41.17,41.11,41.17,15400.0
2012-04-03 12:30:00,41.17,41.18,41.13,41.15,16400.0,41.17,41.18,41.13,41.15,16400.0
2012-04-03 12:35:00,41.15,41.19,41.13,41.16,11700.0,41.15,41.19,41.13,41.16,11700.0
2012-04-03 12:40:00,41.17,41.19,41.15,41.16,8900.0,41.17,41.19,41.15,41.16,8900.0
2012-04-03 12:45:00,41.17,41.23,41.16,41.2,12200.0,41.17,41.23,41.16,41.2,12200.0
2012-04-03 12:50:00,41.19,41.21,41.15,41.15,5500.0,41.19,41.21,41.15,41.15,5500.0
2012-04-03 12:55:00,41.13,41.15,41.13,41.13,4900.0,41.13,41.15,41.13,41.13,4900.0
2012-04-03 13:00:00,41.12,41.12,41.05,41.08,9300.0,41.12,41.12,41.05,41.08,9300.0
2012-04-03 13:05:00,41.08,41.09,41.05,41.05,9100.0,41.08,41.09,41.05,41.05,9100.0
2012-04-03 13:10:00,41.06,41.08,40.97,40.98,9500.0,41.06,41.08,40.97,40.98,9500.0
2012-04-03 13:15:00,40.98,40.98,40.89,40.93,17900.0,40.98,40.98,40.89,40.93,17900.0
2012-04-03 13:20:00,40.94,41.0,40.94,41.0,16200.0,40.94,41.0,40.94,41.0,16200.0
2012-04-03 13:25:00,41.0,41.05,40.99,41.05,9800.0,41.0,41.05,40.99,41.05,9800.0
2012-04-03 13:30:00,41.04,41.11,41.02,41.1,25600.0,41.04,41.11,41.02,41.1,25600.0
2012-04-03 13:35:00,41.09,41.16,41.09,41.14,18800.0,41.09,41.16,41.09,41.14,18800.0
2012-04-03 13:40:00,41.15,41.17,41.09,41.16,12300.0,41.15,41.17,41.09,41.16,12300.0
2012-04-03 13:45:00,41.18,41.23,41.16,41.19,8600.0,41.18,41.23,41.16,41.19,8600.0
2012-04-03 13:50:00,41.19,41.29,41.18,41.29,11600.0,41.19,41.29,41.18,41.29,11600.0
2012-04-03 13:55:00,41.29,41.34,41.29,41.32,13500.0,41.29,41.34,41.29,41.32,13500.0
2012-04-03 14:00:00,41.32,41.4,41.3,41.3,61600.0,41.32,41.4,41.3,41.3,61600.0
2012-04-03 14:05:00,41.32,41.35,41.26,41.31,23100.0,41.32,41.35,41.26,41.31,23100.0
2012-04-03 14:10:00,41.31,41.31,41.23,41.24,18300.0,41.31,41.31,41.23,41.24,18300.0
2012-04-03 14:15:00,41.23,41.25,41.15,41.2,12500.0,41.23,41.25,41.15,41.2,12500.0
2012-04-03 14:20:00,41.21,41.21,41.07,41.07,10900.0,41.21,41.21,41.07,41.07,10900.0
2012-04-03 14:25:00,41.06,41.1,41.02,41.09,18400.0,41.06,41.1,41.02,41.09,18400.0
2012-04-03 14:30:00,41.07,41.13,41.0,41.05,40500.0,41.07,41.13,41.0,41.05,40500.0
2012-04-03 14:35:00,41.04,41.07,40.96,40.97,38400.0,41.04,41.07,40.96,40.97,38400.0
2012-04-03 14:40:00,40.94,41.02,40.87,41.02,24100.0,40.94,41.02,40.87,41.02,24100.0
2012-04-03 14:45:00,41.01,41.08,40.98,41.08,26900.0,41.01,41.08,40.98,41.08,26900.0
2012-04-03 14:50:00,41.07,41.26,41.07,41.26,122700.0,41.07,41.26,41.07,41.26,122700.0
2012-04-03 14:55:00,41.25,41.3,41.2,41.3,43800.0,41.25,41.3,41.2,41.3,43800.0
2012-04-03 15:00:00,41.31,41.41,41.26,41.41,49800.0,41.31,41.41,41.26,41.41,49800.0
2012-04-03 15:05:00,41.41,41.48,41.34,41.45,82700.0,41.41,41.48,41.34,41.45,82700.0
2012-04-03 15:10:00,41.46,41.48,41.43,41.45,40000.0,41.46,41.48,41.43,41.45,40000.0
2012-04-03 15:15:00,41.46,41.54,41.46,41.54,55400.0,41.46,41.54,41.46,41.54,55400.0
2012-04-03 15:20:00,41.54,41.58,41.49,41.56,75700.0,41.54,41.58,41.49,41.56,75700.0
2012-04-03 15:25:00,41.56,41.57,41.49,41.54,47200.0,41.56,41.57,41.49,41.54,47200.0
2012-04-03 15:30:00,41.55,41.61,41.52,41.6,51500.0,41.55,41.61,41.52,41.6,51500.0
2012-04-03 15:35:00,41.6,41.67,41.55,41.64,57900.0,41.6,41.67,41.55,41.64,57900.0
2012-04-03 15:40:00,41.63,41.65,41.6,41.65,43800.0,41.63,41.65,41.6,41.65,43800.0
2012-04-03 15:45:00,41.64,41.76,41.64,41.7,59300.0,41.64,41.76,41.64,41.7,59300.0
2012-04-03 15:50:00,41.72,41.85,41.71,41.81,109500.0,41.72,41.85,41.71,41.81,109500.0
2012-04-03 15:55:00,41.81,41.82,41.76,41.8,134800.0,41.81,41.82,41.76,41.8,134800.0
2012-04-04 09:30:00,41.6,41.67,41.15,41.18,66400.0,41.6,41.67,41.15,41.18,66400.0
2012-04-04 09:35:00,41.2,41.7,41.2,41.65,36200.0,41.2,41.7,41.2,41.65,36200.0
2012-04-04 09:40:00,41.64,41.85,41.44,41.84,58600.0,41.64,41.85,41.44,41.84,58600.0
2012-04-04 09:45:00,41.79,41.92,41.7,41.73,43600.0,41.79,41.92,41.7,41.73,43600.0
2012-04-04 09:50:00,41.69,41.7,41.49,41.67,22900.0,41.69,41.7,41.49,41.67,22900.0
2012-04-04 09:55:00,41.7,41.7,41.53,41.56,13000.0,41.7,41.7,41.53,41.56,13000.0
2012-04-04 10:00:00,41.57,41.7,41.5,41.57,34900.0,41.57,41.7,41.5,41.57,34900.0
2012-04-04 10:05:00,41.57,41.61,41.5,41.52,19000.0,41.57,41.61,41.5,41.52,19000.0
2012-04-04 10:10:00,41.5,41.64,41.5,41.64,43200.0,41.5,41.64,41.5,41.64,43200.0
2012-04-04 10:15:00,41.65,41.65,41.5,41.5,12800.0,41.65,41.65,41.5,41.5,12800.0
2012-04-04 10:20:00,41.5,41.56,41.5,41.54,14300.0,41.5,41.56,41.5,41.54,14300.0
2012-04-04 10:25:00,41.54,41.61,41.46,41.61,18800.0,41.54,41.61,41.46,41.61,18800.0
2012-04-04 10:30:00,41.6,41.63,41.51,41.56,29200.0,41.6,41.63,41.51,41.56,29200.0
2012-04-04 10:35:00,41.55,41.69,41.55,41.65,11200.0,41.55,41.69,41.55,41.65,11200.0
2012-04-04 10:40:00,41.66,41.69,41.55,41.56,25400.0,41.66,41.69,41.55,41.56,25400.0
2012-04-04 10:45:00,41.56,41.6,41.52,41.6,52200.0,41.56,41.6,41.52,41.6,52200.0
2012-04-04 10:50:00,41.6,41.6,41.53,41.57,18300.0,41.6,41.6,41.53,41.57,18300.0
2012-04-04 10:55:00,41.54,41.63,41.49,41.57,64500.0,41.54,41.63,41.49,41.57,64500.0
2012-04-04 11:00:00,41.56,41.71,41.55,41.62,22300.0,41.56,41.71,41.55,41.62,22300.0
2012-04-04 11:05:00,41.62,41.69,41.54,41.62,34700.0,41.62,41.69,41.54,41.62,34700.0
2012-04-04 11:10:00,41.63,41.63,41.52,41.53,54700.0,41.63,41.63,41.52,41.53,54700.0
2012-04-04 11:15:00,41.52,41.56,41.47,41.47,19900.0,41.52,41.56,41.47,41.47,19900.0
2012-04-04 11:20:00,41.47,41.6,41.43,41.58,25800.0,41.47,41.6,41.43,41.58,25800.0
2012-04-04 11:25:00,41.58,41.58,41.49,41.56,18100.0,41.58,41.58,41.49,41.56,18100.0
2012-04-04 11:30:00,41.57,41.61,41.55,41.57,11000.0,41.57,41.61,41.55,41.57,11000.0
2012-04-04 11:35:00,41.55,41.55,41.5,41.5,32900.0,41.55,41.55,41.5,41.5,32900.0
2012-04-04 11:40:00,41.51,41.52,41.46,41.49,41500.0,41.51,41.52,41.46,41.49,41500.0
2012-04-04 11:45:00,41.48,41.51,41.46,41.47,14300.0,41.48,41.51,41.46,41.47,14300.0
2012-04-04 11:50:00,41.47,41.48,41.44,41.45,17000.0,41.47,41.48,41.44,41.45,17000.0
2012-04-04 11:55:00,41.45,41.51,41.44,41.48,35800.0,41.45,41.51,41.44,41.48,35800.0
2012-04-04 12:00:00,41.48,41.49,41.45,41.46,17500.0,41.48,41.49,41.45,41.46,17500.0
2012-04-04 12:05:00,41.45,41.47,41.42,41.44,9900.0,41.45,41.47,41.42,41.44,9900.0
2012-04-04 12:10:00,41.44,41.44,41.37,41.38,17900.0,41.44,41.44,41.37,41.38,17900.0
2012-04-04 12:15:00,41.38,41.5,41.38,41.49,10100.0,41.38,41.5,41.38,41.49,10100.0
2012-04-04 12:20:00,41.5,41.5,41.44,41.48,10900.0,41.5,41.5,41.44,41.48,10900.0
2012-04-04 12:25:00,41.49,41.5,41.45,41.48,27500.0,41.49,41.5,41.45,41.48,27500.0
2012-04-04 12:30:00,41.48,41.5,41.46,41.5,16300.0,41.48,41.5,41.46,41.5,16300.0
2012-04-04 12:35:00,41.49,41.49,41.4,41.4,12400.0,41.49,41.49,41.4,41.4,12400.0
2012-04-04 12:40:00,41.39,41.4,41.31,41.31,12100.0,41.39,41.4,41.31,41.31,12100.0
2012-04-04 12:45:00,41.31,41.33,41.27,41.29,13400.0,41.31,41.33,41.27,41.29,13400.0
2012-04-04 12:50:00,41.31,41.31,41.25,41.26,11100.0,41.31,41.31,41.25,41.26,11100.0
2012-04-04 12:55:00,41.25,41.26,41.17,41.18,14300.0,41.25,41.26,41.17,41.18,14300.0
2012-04-04 13:00:00,41.2,41.24,41.17,41.18,29300.0,41.2,41.24,41.17,41.18,29300.0
2012-04-04 13:05:00,41.19,41.23,41.19,41.22,9800.0,41.19,41.23,41.19,41.22,9800.0
2012-04-04 13:10:00,41.23,41.23,41.14,41.16,8700.0,41.23,41.23,41.14,41.16,8700.0
2012-04-04 13:15:00,41.16,41.23,41.13,41.14,7100.0,41.16,41.23,41.13,41.14,7100.0
2012-04-04 13:20:00,41.15,41.17,41.14,41.15,6500.0,41.15,41.17,41.14,41.15,6500.0
2012-04-04 13:25:00,41.15,41.16,41.08,41.09,24100.0,41.15,41.16,41.08,41.09,24100.0
2012-04-04 13:30:00,41.11,41.13,41.05,41.05,9100.0,41.11,41.13,41.05,41.05,9100.0
2012-04-04 13:35:00,41.05,41.05,40.99,41.02,20000.0,41.05,41.05,40.99,41.02,20000.0
2012-04-04 13:40:00,41.02,41.04,41.0,41.03,9300.0,41.02,41.04,41.0,41.03,9300.0
2012-04-04 13:45:00,41.04,41.12,41.04,41.05,7600.0,41.04,41.12,41.04,41.05,7600.0
2012-04-04 13:50:00,41.05,41.09,41.03,41.04,10400.0,41.05,41.09,41.03,41.04,10400.0
2012-04-04 13:55:00,41.05,41.06,41.01,41.02,10600.0,41.05,41.06,41.01,41.02,10600.0
2012-04-04 14:00:00,41.02,41.04,41.0,41.01,11400.0,41.02,41.04,41.0,41.01,11400.0
2012-04-04 14:05:00,41.01,41.04,41.0,41.02,12300.0,41.01,41.04,41.0,41.02,12300.0
2012-04-04 14:10:00,41.03,41.07,41.03,41.05,10200.0,41.03,41.07,41.03,41.05,10200.0
2012-04-04 14:15:00,41.06,41.08,41.0,41.01,12800.0,41.06,41.08,41.0,41.01,12800.0
2012-04-04 14:20:00,41.02,41.02,40.95,40.97,19900.0,41.02,41.02,40.95,40.97,19900.0
2012-04-04 14:25:00,40.98,40.98,40.94,40.95,55600.0,40.98,40.98,40.94,40.95,55600.0
2012-04-04 14:30:00,40.96,40.97,40.9,40.95,22700.0,40.96,40.97,40.9,40.95,22700.0
2012-04-04 14:35:00,40.94,40.95,40.85,40.86,128600.0,40.94,40.95,40.85,40.86,128600.0
2012-04-04 14:40:00,40.87,40.96,40.82,40.85,36200.0,40.87,40.96,40.82,40.85,36200.0
2012-04-04 14:45:00,40.86,40.86,40.77,40.77,78900.0,40.86,40.86,40.77,40.77,78900.0
2012-04-04 14:50:00,40.79,40.84,40.71,40.71,26500.0,40.79,40.84,40.71,40.71,26500.0
2012-04-04 14:55:00,40.71,40.76,40.66,40.66,25900.0,40.71,40.76,40.66,40.66,25900.0
2012-04-04 15:00:00,40.67,40.67,40.52,40.52,53400.0,40.67,40.67,40.52,40.52,53400.0
2012-04-04 15:05:00,40.54,40.58,40.47,40.47,72500.0,40.54,40.58,40.47,40.47,72500.0
2012-04-04 15:10:00,40.47,40.62,40.43,40.61,67600.0,40.47,40.62,40.43,40.61,67600.0
2012-04-04 15:15:00,40.61,40.72,40.6,40.71,23500.0,40.61,40.72,40.6,40.71,23500.0
2012-04-04 15:20:00,40.71,40.77,40.7,40.71,33500.0,40.71,40.77,40.7,40.71,33500.0
2012-04-04 15:25:00,40.71,40.76,40.7,40.72,13500.0,40.71,40.76,40.7,40.72,13500.0
2012-04-04 15:30:00,40.72,40.72,40.62,40.62,35000.0,40.72,40.72,40.62,40.62,35000.0
2012-04-04 15:35:00,40.62,40.63,40.45,40.48,79900.0,40.62,40.63,40.45,40.48,79900.0
2012-04-04 15:40:00,40.49,40.57,40.44,40.5,56800.0,40.49,40.57,40.44,40.5,56800.0
2012-04-04 15:45:00,40.5,40.65,40.49,40.63,29400.0,40.5,40.65,40.49,40.63,29400.0
2012-04-04 15:50:00,40.65,40.7,40.63,40.69,73700.0,40.65,40.7,40.63,40.69,73700.0
2012-04-04 15:55:00,40.7,40.71,40.54,40.56,495000.0,40.7,40.71,40.54,40.56,495000.0
2012-04-05 09:30:00,40.37,40.67,40.37,40.54,25800.0,40.37,40.67,40.37,40.54,25800.0
2012-04-05 09:35:00,40.54,40.54,40.25,40.32,20100.0,40.54,40.54,40.25,40.32,20100.0
2012-04-05 09:40:00,40.29,40.29,40.1,40.21,66400.0,40.29,40.29,40.1,40.21,66400.0
2012-04-05 09:45:00,40.17,40.18,39.9,39.95,57400.0,40.17,40.18,39.9,39.95,57400.0
2012-04-05 09:50:00,39.99,40.01,39.9,39.91,18800.0,39.99,40.01,39.9,39.91,18800.0
2012-04-05 09:55:00,39.94,39.95,39.83,39.88,18600.0,39.94,39.95,39.83,39.88,18600.0
2012-04-05 10:00:00,39.9,40.04,39.9,40.0,17100.0,39.9,40.04,39.9,40.0,17100.0
2012-04-05 10:05:00,40.0,40.1,40.0,40.01,21100.0,40.0,40.1,40.0,40.01,21100.0
2012-04-05 10:10:00,40.01,40.04,39.88,39.97,49600.0,40.01,40.04,39.88,39.97,49600.0
2012-04-05 10:15:00,39.97,40.02,39.95,39.98,10800.0,39.97,40.02,39.95,39.98,10800.0
2012-04-05 10:20:00,39.98,40.01,39.96,39.96,8000.0,39.98,40.01,39.96,39.96,8000.0
2012-04-05 10:25:00,39.96,40.01,39.96,39.99,9400.0,39.96,40.01,39.96,39.99,9400.0
2012-04-05 10:30:00,40.0,40.01,39.97,40.0,10100.0,40.0,40.01,39.97,40.0,10100.0
2012-04-05 10:35:00,39.99,40.02,39.86,40.0,30600.0,39.99,40.02,39.86,40.0,30600.0
2012-04-05 10:40:00,40.02,40.14,40.01,40.14,33700.0,40.02,40.14,40.01,40.14,33700.0
2012-04-05 10:45:00,40.13,40.19,40.09,40.15,33700.0,40.13,40.19,40.09,40.15,33700.0
2012-04-05 10:50:00,40.16,40.18,40.12,40.14,28000.0,40.16,40.18,40.12,40.14,28000.0
2012-04-05 10:55:00,40.14,40.19,40.08,40.18,8000.0,40.14,40.19,40.08,40.18,8000.0
2012-04-05 11:00:00,40.19,40.28,40.17,40.26,12600.0,40.19,40.28,40.17,40.26,12600.0
2012-04-05 11:05:00,40.26,40.3,40.23,40.24,12900.0,40.26,40.3,40.23,40.24,12900.0
2012-04-05 11:10:00,40.25,40.28,40.21,40.21,24500.0,40.25,40.28,40.21,40.21,24500.0
2012-04-05 11:15:00,40.2,40.21,40.15,40.16,11800.0,40.2,40.21,40.15,40.16,11800.0
2012-04-05 11:20:00,40.16,40.18,40.12,40.12,3800.0,40.16,40.18,40.12,40.12,3800.0
2012-04-05 11:25:00,40.12,40.14,40.08,40.09,12200.0,40.12,40.14,40.08,40.09,12200.0
2012-04-05 11:30:00,40.09,40.11,40.02,40.05,19000.0,40.09,40.11,40.02,40.05,19000.0
2012-04-05 11:35:00,40.05,40.05,39.83,39.84,37600.0,40.05,40.05,39.83,39.84,37600.0
2012-04-05 11:40:00,39.85,39.89,39.85,39.85,14000.0,39.85,39.89,39.85,39.85,14000.0
2012-04-05 11:45:00,39.86,39.87,39.62,39.64,65900.0,39.86,39.87,39.62,39.64,65900.0
2012-04-05 11:50:00,39.64,39.78,39.63,39.73,25400.0,39.64,39.78,39.63,39.73,25400.0
2012-04-05 11:55:00,39.74,39.88,39.74,39.81,20100.0,39.74,39.88,39.74,39.81,20100.0
2012-04-05 12:00:00,39.81,39.86,39.77,39.85,9600.0,39.81,39.86,39.77,39.85,9600.0
2012-04-05 12:05:00,39.86,40.01,39.86,40.0,45600.0,39.86,40.01,39.86,40.0,45600.0
2012-04-05 12:10:00,39.98,40.02,39.98,40.02,15000.0,39.98,40.02,39.98,40.02,15000.0
2012-04-05 12:15:00,40.01,40.02,39.98,40.0,25700.0,40.01,40.02,39.98,40.0,25700.0
2012-04-05 12:20:00,40.01,40.02,40.0,40.02,18200.0,40.01,40.02,40.0,40.02,18200.0
2012-04-05 12:25:00,40.01,40.05,40.01,40.03,7100.0,40.01,40.05,40.01,40.03,7100.0
2012-04-05 12:30:00,40.03,40.12,40.02,40.1,7200.0,40.03,40.12,40.02,40.1,7200.0
2012-04-05 12:35:00,40.11,40.12,40.05,40.06,14000.0,40.11,40.12,40.05,40.06,14000.0
2012-04-05 12:40:00,40.06,40.1,40.06,40.08,7000.0,40.06,40.1,40.06,40.08,7000.0
2012-04-05 12:45:00,40.09,40.11,40.08,40.09,14000.0,40.09,40.11,40.08,40.09,14000.0
2012-04-05 12:50:00,40.08,40.08,40.07,40.08,8100.0,40.08,40.08,40.07,40.08,8100.0
2012-04-05 12:55:00,40.08,40.08,40.07,40.08,6600.0,40.08,40.08,40.07,40.08,6600.0
2012-04-05 13:00:00,40.07,40.09,40.06,40.06,35000.0,40.07,40.09,40.06,40.06,35000.0
2012-04-05 13:05:00,40.07,40.08,40.01,40.01,15100.0,40.07,40.08,40.01,40.01,15100.0
2012-04-05 13:10:00,40.02,40.02,39.98,40.0,30500.0,40.02,40.02,39.98,40.0,30500.0
2012-04-05 13:15:00,40.0,40.02,39.99,40.0,70200.0,40.0,40.02,39.99,40.0,70200.0
2012-04-05 13:20:00,40.01,40.01,39.98,39.98,6500.0,40.01,40.01,39.98,39.98,6500.0
2012-04-05 13:25:00,39.98,39.98,39.92,39.94,18500.0,39.98,39.98,39.92,39.94,18500.0
2012-04-05 13:30:00,39.93,39.99,39.93,39.98,11500.0,39.93,39.99,39.93,39.98,11500.0
2012-04-05 13:35:00,39.99,40.04,39.98,40.02,32300.0,39.99,40.04,39.98,40.02,32300.0
2012-04-05 13:40:00,40.01,40.01,39.99,39.99,40500.0,40.01,40.01,39.99,39.99,40500.0
2012-04-05 13:45:00,40.0,40.0,39.95,39.95,13800.0,40.0,40.0,39.95,39.95,13800.0
2012-04-05 13:50:00,39.96,40.03,39.95,40.03,9200.0,39.96,40.03,39.95,40.03,9200.0
2012-04-05 13:55:00,40.03,40.09,40.02,40.09,9000.0,40.03,40.09,40.02,40.09,9000.0
2012-04-05 14:00:00,40.08,40.12,40.08,40.1,7400.0,40.08,40.12,40.08,40.1,7400.0
2012-04-05 14:05:00,40.1,40.14,40.09,40.1,8900.0,40.1,40.14,40.09,40.1,8900.0
2012-04-05 14:10:00,40.11,40.13,40.1,40.11,8900.0,40.11,40.13,40.1,40.11,8900.0
2012-04-05 14:15:00,40.11,40.15,40.11,40.14,7100.0,40.11,40.15,40.11,40.14,7100.0
2012-04-05 14:20:00,40.15,40.17,40.14,40.16,13100.0,40.15,40.17,40.14,40.16,13100.0
2012-04-05 14:25:00,40.15,40.16,40.14,40.16,11100.0,40.15,40.16,40.14,40.16,11100.0
2012-04-05 14:30:00,40.15,40.19,40.14,40.19,21000.0,40.15,40.19,40.14,40.19,21000.0
2012-04-05 14:35:00,40.19,40.19,40.15,40.16,8000.0,40.19,40.19,40.15,40.16,8000.0
2012-04-05 14:40:00,40.16,40.19,40.15,40.18,9100.0,40.16,40.19,40.15,40.18,9100.0
2012-04-05 14:45:00,40.18,40.2,40.16,40.18,13700.0,40.18,40.2,40.16,40.18,13700.0
2012-04-05 14:50:00,40.18,40.26,40.17,40.26,19900.0,40.18,40.26,40.17,40.26,19900.0
2012-04-05 14:55:00,40.26,40.31,40.24,40.29,30100.0,40.26,40.31,40.24,40.29,30100.0
2012-04-05 15:00:00,40.29,40.35,40.29,40.35,34200.0,40.29,40.35,40.29,40.35,34200.0
2012-04-05 15:05:00,40.34,40.36,40.31,40.32,28800.0,40.34,40.36,40.31,40.32,28800.0
2012-04-05 15:10:00,40.32,40.32,40.27,40.28,27300.0,40.32,40.32,40.27,40.28,27300.0
2012-04-05 15:15:00,40.29,40.37,40.29,40.35,32800.0,40.29,40.37,40.29,40.35,32800.0
2012-04-05 15:20:00,40.35,40.4,40.33,40.36,19200.0,40.35,40.4,40.33,40.36,19200.0
2012-04-05 15:25:00,40.36,40.38,40.35,40.36,74200.0,40.36,40.38,40.35,40.36,74200.0
2012-04-05 15:30:00,40.35,40.35,40.2,40.2,44600.0,40.35,40.35,40.2,40.2,44600.0
2012-04-05 15:35:00,40.21,40.21,40.18,40.2,13000.0,40.21,40.21,40.18,40.2,13000.0
2012-04-05 15:40:00,40.19,40.2,40.14,40.16,21400.0,40.19,40.2,40.14,40.16,21400.0
2012-04-05 15:45:00,40.16,40.26,40.15,40.25,35300.0,40.16,40.26,40.15,40.25,35300.0
2012-04-05 15:50:00,40.25,40.27,40.22,40.25,43000.0,40.25,40.27,40.22,40.25,43000.0
2012-04-05 15:55:00,40.24,40.25,40.03,40.04,203900.0,40.24,40.25,40.03,40.04,203900.0
2012-04-09 09:30:00,39.58,39.58,39.28,39.4,35500.0,39.58,39.58,39.28,39.4,35500.0
2012-04-09 09:35:00,39.4,39.5,38.95,39.03,61700.0,39.4,39.5,38.95,39.03,61700.0
2012-04-09 09:40:00,39.04,39.07,38.81,38.88,49300.0,39.04,39.07,38.81,38.88,49300.0
2012-04-09 09:45:00,38.88,38.88,38.5,38.51,82500.0,38.88,38.88,38.5,38.51,82500.0
2012-04-09 09:50:00,38.51,38.52,38.07,38.21,169500.0,38.51,38.52,38.07,38.21,169500.0
2012-04-09 09:55:00,38.21,38.41,38.1,38.2,106700.0,38.21,38.41,38.1,38.2,106700.0
2012-04-09 10:00:00,38.19,38.27,38.1,38.16,165700.0,38.19,38.27,38.1,38.16,165700.0
2012-04-09 10:05:00,38.16,38.22,38.09,38.17,99000.0,38.16,38.22,38.09,38.17,99000.0
2012-04-09 10:10:00,38.17,38.2,38.01,38.08,69100.0,38.17,38.2,38.01,38.08,69100.0
2012-04-09 10:15:00,38.05,38.08,37.86,37.96,94200.0,38.05,38.08,37.86,37.96,94200.0
2012-04-09 10:20:00,37.97,38.15,37.95,38.07,81000.0,37.97,38.15,37.95,38.07,81000.0
2012-04-09 10:25:00,38.09,38.17,37.97,38.15,56900.0,38.09,38.17,37.97,38.15,56900.0
2012-04-09 10:30:00,38.15,38.37,38.15,38.34,22000.0,38.15,38.37,38.15,38.34,22000.0
2012-04-09 10:35:00,38.36,38.4,38.27,38.33,42300.0,38.36,38.4,38.27,38.33,42300.0
2012-04-09 10:40:00,38.35,38.51,38.33,38.51,16200.0,38.35,38.51,38.33,38.51,16200.0
2012-04-09 10:45:00,38.49,38.6,38.49,38.51,23100.0,38.49,38.6,38.49,38.51,23100.0
2012-04-09 10:50:00,38.51,38.51,38.23,38.32,39800.0,38.51,38.51,38.23,38.32,39800.0
2012-04-09 10:55:00,38.32,38.35,38.21,38.3,11300.0,38.32,38.35,38.21,38.3,11300.0
2012-04-09 11:00:00,38.3,38.36,38.27,38.33,55500.0,38.3,38.36,38.27,38.33,55500.0
2012-04-09 11:05:00,38.34,38.36,38.2,38.24,10100.0,38.34,38.36,38.2,38.24,10100.0
2012-04-09 11:10:00,38.23,38.28,38.05,38.08,21000.0,38.23,38.28,38.05,38.08,21000.0
2012-04-09 11:15:00,38.09,38.13,38.0,38.1,22500.0,38.09,38.13,38.0,38.1,22500.0
2012-04-09 11:20:00,38.12,38.18,38.09,38.15,18000.0,38.12,38.18,38.09,38.15,18000.0
2012-04-09 11:25:00,38.14,38.18,38.1,38.1,21500.0,38.14,38.18,38.1,38.1,21500.0
2012-04-09 11:30:00,38.1,38.15,38.1,38.13,30600.0,38.1,38.15,38.1,38.13,30600.0
2012-04-09 11:35:00,38.14,38.15,38.11,38.15,7900.0,38.14,38.15,38.11,38.15,7900.0
2012-04-09 11:40:00,38.13,38.3,38.13,38.29,77900.0,38.13,38.3,38.13,38.29,77900.0
2012-04-09 11:45:00,38.3,38.36,38.3,38.32,13200.0,38.3,38.36,38.3,38.32,13200.0
2012-04-09 11:50:00,38.34,38.4,38.34,38.35,12400.0,38.34,38.4,38.34,38.35,12400.0
2012-04-09 11:55:00,38.35,38.36,38.28,38.36,49700.0,38.35,38.36,38.28,38.36,49700.0
2012-04-09 12:00:00,38.35,38.35,38.29,38.3,4100.0,38.35,38.35,38.29,38.3,4100.0
2012-04-09 12:05:00,38.3,38.3,38.18,38.19,14600.0,38.3,38.3,38.18,38.19,14600.0
2012-04-09 12:10:00,38.2,38.28,38.2,38.27,5900.0,38.2,38.28,38.2,38.27,5900.0
2012-04-09 12:15:00,38.27,38.32,38.25,38.27,12100.0,38.27,38.32,38.25,38.27,12100.0
2012-04-09 12:20:00,38.27,38.27,38.13,38.22,19800.0,38.27,38.27,38.13,38.22,19800.0
2012-04-09 12:25:00,38.21,38.26,38.2,38.2,5800.0,38.21,38.26,38.2,38.2,5800.0
2012-04-09 12:30:00,38.22,38.3,38.22,38.3,9000.0,38.22,38.3,38.22,38.3,9000.0
2012-04-09 12:35:00,38.29,38.31,38.24,38.31,12000.0,38.29,38.31,38.24,38.31,12000.0
2012-04-09 12:40:00,38.3,38.31,38.23,38.26,11800.0,38.3,38.31,38.23,38.26,11800.0
2012-04-09 12:45:00,38.27,38.32,38.27,38.3,4800.0,38.27,38.32,38.27,38.3,4800.0
2012-04-09 12:50:00,38.29,38.31,38.22,38.27,7600.0,38.29,38.31,38.22,38.27,7600.0
2012-04-09 12:55:00,38.27,38.29,38.24,38.24,8000.0,38.27,38.29,38.24,38.24,8000.0
2012-04-09 13:00:00,38.24,38.27,38.22,38.24,16500.0,38.24,38.27,38.22,38.24,16500.0
2012-04-09 13:05:00,38.24,38.3,38.22,38.28,21000.0,38.24,38.3,38.22,38.28,21000.0
2012-04-09 13:10:00,38.28,38.39,38.28,38.39,7900.0,38.28,38.39,38.28,38.39,7900.0
2012-04-09 13:15:00,38.39,38.39,38.33,38.33,8200.0,38.39,38.39,38.33,38.33,8200.0
2012-04-09 13:20:00,38.33,38.35,38.3,38.34,7100.0,38.33,38.35,38.3,38.34,7100.0
2012-04-09 13:25:00,38.34,38.36,38.27,38.3,10100.0,38.34,38.36,38.27,38.3,10100.0
2012-04-09 13:30:00,38.3,38.34,38.29,38.32,5700.0,38.3,38.34,38.29,38.32,5700.0
2012-04-09 13:35:00,38.32,38.37,38.31,38.33,7800.0,38.32,38.37,38.31,38.33,7800.0
2012-04-09 13:40:00,38.34,38.34,38.23,38.23,14200.0,38.34,38.34,38.23,38.23,14200.0
2012-04-09 13:45:00,38.23,38.29,38.2,38.21,14600.0,38.23,38.29,38.2,38.21,14600.0
2012-04-09 13:50:00,38.23,38.32,38.23,38.31,20300.0,38.23,38.32,38.23,38.31,20300.0
2012-04-09 13:55:00,38.31,38.39,38.31,38.38,12300.0,38.31,38.39,38.31,38.38,12300.0
2012-04-09 14:00:00,38.36,38.38,38.22,38.25,15400.0,38.36,38.38,38.22,38.25,15400.0
2012-04-09 14:05:00,38.25,38.27,38.18,38.18,13600.0,38.25,38.27,38.18,38.18,13600.0
2012-04-09 14:10:00,38.18,38.19,38.13,38.19,9000.0,38.18,38.19,38.13,38.19,9000.0
2012-04-09 14:15:00,38.19,38.22,38.19,38.21,7800.0,38.19,38.22,38.19,38.21,7800.0
2012-04-09 14:20:00,38.21,38.26,38.21,38.24,8000.0,38.21,38.26,38.21,38.24,8000.0
2012-04-09 14:25:00,38.23,38.25,38.19,38.24,13500.0,38.23,38.25,38.19,38.24,13500.0
2012-04-09 14:30:00,38.24,38.25,38.21,38.23,12100.0,38.24,38.25,38.21,38.23,12100.0
2012-04-09 14:35:00,38.23,38.25,38.23,38.23,14000.0,38.23,38.25,38.23,38.23,14000.0
2012-04-09 14:40:00,38.25,38.25,38.2,38.22,9800.0,38.25,38.25,38.2,38.22,9800.0
2012-04-09 14:45:00,38.22,38.23,38.18,38.18,18400.0,38.22,38.23,38.18,38.18,18400.0
2012-04-09 14:50:00,38.19,38.23,38.19,38.22,12300.0,38.19,38.23,38.19,38.22,12300.0
2012-04-09 14:55:00,38.22,38.25,38.2,38.23,13800.0,38.22,38.25,38.2,38.23,13800.0
2012-04-09 15:00:00,38.21,38.24,38.21,38.23,14700.0,38.21,38.24,38.21,38.23,14700.0
2012-04-09 15:05:00,38.23,38.25,38.18,38.18,17300.0,38.23,38.25,38.18,38.18,17300.0
2012-04-09 15:10:00,38.17,38.2,38.16,38.17,15000.0,38.17,38.2,38.16,38.17,15000.0
2012-04-09 15:15:00,38.16,38.22,38.16,38.2,26100.0,38.16,38.22,38.16,38.2,26100.0
2012-04-09 15:20:00,38.2,38.23,38.18,38.23,25200.0,38.2,38.23,38.18,38.23,25200.0
2012-04-09 15:25:00,38.23,38.29,38.23,38.27,45000.0,38.23,38.29,38.23,38.27,45000.0
2012-04-09 15:30:00,38.26,38.3,38.26,38.27,41700.0,38.26,38.3,38.26,38.27,41700.0
2012-04-09 15:35:00,38.27,38.27,38.2,38.21,37900.0,38.27,38.27,38.2,38.21,37900.0
2012-04-09 15:40:00,38.21,38.23,38.18,38.19,30200.0,38.21,38.23,38.18,38.19,30200.0
2012-04-09 15:45:00,38.19,38.19,38.12,38.14,55500.0,38.19,38.19,38.12,38.14,55500.0
2012-04-09 15:50:00,38.14,38.16,38.1,38.11,91300.0,38.14,38.16,38.1,38.11,91300.0
2012-04-09 15:55:00,38.1,38.17,38.08,38.12,118100.0,38.1,38.17,38.08,38.12,118100.0
2012-04-10 09:30:00,38.0,38.0,37.52,37.81,51200.0,38.0,38.0,37.52,37.81,51200.0
2012-04-10 09:35:00,37.82,38.07,37.76,37.99,72600.0,37.82,38.07,37.76,37.99,72600.0
2012-04-10 09:40:00,37.98,38.0,37.75,37.75,61300.0,37.98,38.0,37.75,37.75,61300.0
2012-04-10 09:45:00,37.74,37.84,37.7,37.73,47900.0,37.74,37.84,37.7,37.73,47900.0
2012-04-10 09:50:00,37.74,37.74,37.54,37.6,35000.0,37.74,37.74,37.54,37.6,35000.0
2012-04-10 09:55:00,37.6,37.6,37.44,37.5,42600.0,37.6,37.6,37.44,37.5,42600.0
2012-04-10 10:00:00,37.5,37.71,37.27,37.39,79700.0,37.5,37.71,37.27,37.39,79700.0
2012-04-10 10:05:00,37.37,37.38,37.15,37.26,63200.0,37.37,37.38,37.15,37.26,63200.0
2012-04-10 10:10:00,37.26,37.29,37.1,37.12,42000.0,37.26,37.29,37.1,37.12,42000.0
2012-04-10 10:15:00,37.11,37.2,36.92,37.16,69000.0,37.11,37.2,36.92,37.16,69000.0
2012-04-10 10:20:00,37.15,37.24,36.99,36.99,32900.0,37.15,37.24,36.99,36.99,32900.0
2012-04-10 10:25:00,36.98,36.99,36.91,36.91,30500.0,36.98,36.99,36.91,36.91,30500.0
2012-04-10 10:30:00,36.92,36.92,36.75,36.76,52800.0,36.92,36.92,36.75,36.76,52800.0
2012-04-10 10:35:00,36.75,36.86,36.71,36.81,58300.0,36.75,36.86,36.71,36.81,58300.0
2012-04-10 10:40:00,36.8,37.11,36.76,37.08,60200.0,36.8,37.11,36.76,37.08,60200.0
2012-04-10 10:45:00,37.08,37.08,36.91,37.08,71000.0,37.08,37.08,36.91,37.08,71000.0
2012-04-10 10:50:00,37.08,37.31,37.06,37.29,76000.0,37.08,37.31,37.06,37.29,76000.0
2012-04-10 10:55:00,37.3,37.3,37.19,37.25,26000.0,37.3,37.3,37.19,37.25,26000.0
2012-04-10 11:00:00,37.25,37.47,37.25,37.47,32800.0,37.25,37.47,37.25,37.47,32800.0
2012-04-10 11:05:00,37.47,37.5,37.41,37.5,44000.0,37.47,37.5,37.41,37.5,44000.0
2012-04-10 11:10:00,37.5,37.58,37.5,37.55,42800.0,37.5,37.58,37.5,37.55,42800.0
2012-04-10 11:15:00,37.56,37.56,37.35,37.35,20200.0,37.56,37.56,37.35,37.35,20200.0
2012-04-10 11:20:00,37.35,37.35,37.17,37.24,46400.0,37.35,37.35,37.17,37.24,46400.0
2012-04-10 11:25:00,37.24,37.55,37.22,37.43,85100.0,37.24,37.55,37.22,37.43,85100.0
2012-04-10 11:30:00,37.44,37.46,37.36,37.37,25400.0,37.44,37.46,37.36,37.37,25400.0
2012-04-10 11:35:00,37.37,37.51,37.23,37.5,69500.0,37.37,37.51,37.23,37.5,69500.0
2012-04-10 11:40:00,37.5,37.5,37.21,37.4,65400.0,37.5,37.5,37.21,37.4,65400.0
2012-04-10 11:45:00,37.4,37.45,37.14,37.14,49200.0,37.4,37.45,37.14,37.14,49200.0
2012-04-10 11:50:00,37.16,37.16,36.9,36.93,40700.0,37.16,37.16,36.9,36.93,40700.0
2012-04-10 11:55:00,36.93,37.18,36.91,37.1,95000.0,36.93,37.18,36.91,37.1,95000.0
2012-04-10 12:00:00,37.11,37.14,36.98,37.0,37900.0,37.11,37.14,36.98,37.0,37900.0
2012-04-10 12:05:00,37.0,37.0,36.81,36.84,16800.0,37.0,37.0,36.81,36.84,16800.0
2012-04-10 12:10:00,36.83,36.84,36.73,36.77,22300.0,36.83,36.84,36.73,36.77,22300.0
2012-04-10 12:15:00,36.78,36.83,36.72,36.8,28800.0,36.78,36.83,36.72,36.8,28800.0
2012-04-10 12:20:00,36.8,36.84,36.75,36.77,24700.0,36.8,36.84,36.75,36.77,24700.0
2012-04-10 12:25:00,36.77,36.88,36.77,36.86,19900.0,36.77,36.88,36.77,36.86,19900.0
2012-04-10 12:30:00,36.84,36.9,36.82,36.9,10600.0,36.84,36.9,36.82,36.9,10600.0
2012-04-10 12:35:00,36.9,36.95,36.87,36.87,31100.0,36.9,36.95,36.87,36.87,31100.0
2012-04-10 12:40:00,36.87,36.87,36.81,36.81,8700.0,36.87,36.87,36.81,36.81,8700.0
2012-04-10 12:45:00,36.81,36.81,36.72,36.73,16000.0,36.81,36.81,36.72,36.73,16000.0
2012-04-10 12:50:00,36.73,36.78,36.72,36.76,13100.0,36.73,36.78,36.72,36.76,13100.0
2012-04-10 12:55:00,36.77,36.86,36.77,36.84,8000.0,36.77,36.86,36.77,36.84,8000.0
2012-04-10 13:00:00,36.84,36.89,36.82,36.85,9200.0,36.84,36.89,36.82,36.85,9200.0
2012-04-10 13:05:00,36.85,36.86,36.81,36.83,13300.0,36.85,36.86,36.81,36.83,13300.0
2012-04-10 13:10:00,36.84,36.84,36.78,36.79,16100.0,36.84,36.84,36.78,36.79,16100.0
2012-04-10 13:15:00,36.78,36.82,36.64,36.66,24400.0,36.78,36.82,36.64,36.66,24400.0
2012-04-10 13:20:00,36.68,36.73,36.65,36.72,8200.0,36.68,36.73,36.65,36.72,8200.0
2012-04-10 13:25:00,36.72,36.74,36.7,36.72,7200.0,36.72,36.74,36.7,36.72,7200.0
2012-04-10 13:30:00,36.72,36.72,36.65,36.69,12000.0,36.72,36.72,36.65,36.69,12000.0
2012-04-10 13:35:00,36.69,36.71,36.67,36.7,8600.0,36.69,36.71,36.67,36.7,8600.0
2012-04-10 13:40:00,36.71,36.79,36.69,36.78,10800.0,36.71,36.79,36.69,36.78,10800.0
2012-04-10 13:45:00,36.76,36.77,36.69,36.76,17500.0,36.76,36.77,36.69,36.76,17500.0
2012-04-10 13:50:00,36.76,36.76,36.69,36.7,11300.0,36.76,36.76,36.69,36.7,11300.0
2012-04-10 13:55:00,36.69,36.73,36.69,36.71,15100.0,36.69,36.73,36.69,36.71,15100.0
2012-04-10 14:00:00,36.69,36.69,36.64,36.67,14900.0,36.69,36.69,36.64,36.67,14900.0
2012-04-10 14:05:00,36.65,36.69,36.65,36.67,34900.0,36.65,36.69,36.65,36.67,34900.0
2012-04-10 14:10:00,36.68,36.71,36.65,36.65,29700.0,36.68,36.71,36.65,36.65,29700.0
2012-04-10 14:15:00,36.65,36.71,36.64,36.7,18700.0,36.65,36.71,36.64,36.7,18700.0
2012-04-10 14:20:00,36.7,36.72,36.68,36.69,20800.0,36.7,36.72,36.68,36.69,20800.0
2012-04-10 14:25:00,36.69,36.78,36.67,36.76,20700.0,36.69,36.78,36.67,36.76,20700.0
2012-04-10 14:30:00,36.76,36.76,36.66,36.67,14600.0,36.76,36.76,36.66,36.67,14600.0
2012-04-10 14:35:00,36.68,36.69,36.58,36.6,25000.0,36.68,36.69,36.58,36.6,25000.0
2012-04-10 14:40:00,36.6,36.64,36.59,36.61,20100.0,36.6,36.64,36.59,36.61,20100.0
2012-04-10 14:45:00,36.62,36.62,36.59,36.61,58000.0,36.62,36.62,36.59,36.61,58000.0
2012-04-10 14:50:00,36.59,36.63,36.59,36.6,75000.0,36.59,36.63,36.59,36.6,75000.0
2012-04-10 14:55:00,36.6,36.61,36.56,36.57,16100.0,36.6,36.61,36.56,36.57,16100.0
2012-04-10 15:00:00,36.57,36.58,36.53,36.56,65000.0,36.57,36.58,36.53,36.56,65000.0
2012-04-10 15:05:00,36.56,36.59,36.51,36.52,31400.0,36.56,36.59,36.51,36.52,31400.0
2012-04-10 15:10:00,36.52,36.55,36.51,36.53,20400.0,36.52,36.55,36.51,36.53,20400.0
2012-04-10 15:15:00,36.54,36.56,36.51,36.56,37000.0,36.54,36.56,36.51,36.56,37000.0
2012-04-10 15:20:00,36.56,36.58,36.52,36.55,23700.0,36.56,36.58,36.52,36.55,23700.0
2012-04-10 15:25:00,36.55,36.57,36.54,36.57,26100.0,36.55,36.57,36.54,36.57,26100.0
2012-04-10 15:30:00,36.56,36.59,36.55,36.58,22900.0,36.56,36.59,36.55,36.58,22900.0
2012-04-10 15:35:00,36.59,36.67,36.58,36.67,31100.0,36.59,36.67,36.58,36.67,31100.0
2012-04-10 15:40:00,36.67,36.72,36.62,36.7,92100.0,36.67,36.72,36.62,36.7,92100.0
2012-04-10 15:45:00,36.7,36.72,36.67,36.71,99700.0,36.7,36.72,36.67,36.71,99700.0
2012-04-10 15:50:00,36.7,36.7,36.63,36.65,68300.0,36.7,36.7,36.63,36.65,68300.0
2012-04-10 15:55:00,36.65,36.66,36.52,36.57,208300.0,36.65,36.66,36.52,36.57,208300.0
2012-04-11 09:30:00,36.86,37.3,36.56,37.29,100300.0,36.86,37.3,36.56,37.29,100300.0
2012-04-11 09:35:00,37.28,37.28,36.96,37.11,103000.0,37.28,37.28,36.96,37.11,103000.0
2012-04-11 09:40:00,37.08,37.27,36.97,37.18,73500.0,37.08,37.27,36.97,37.18,73500.0
2012-04-11 09:45:00,37.18,37.38,37.01,37.03,71000.0,37.18,37.38,37.01,37.03,71000.0
2012-04-11 09:50:00,37.03,37.3,37.0,37.29,66300.0,37.03,37.3,37.0,37.29,66300.0
2012-04-11 09:55:00,37.25,37.25,37.04,37.12,39800.0,37.25,37.25,37.04,37.12,39800.0
2012-04-11 10:00:00,37.14,37.25,37.11,37.12,56200.0,37.14,37.25,37.11,37.12,56200.0
2012-04-11 10:05:00,37.12,37.14,37.05,37.11,108600.0,37.12,37.14,37.05,37.11,108600.0
2012-04-11 10:10:00,37.11,37.14,37.08,37.11,30000.0,37.11,37.14,37.08,37.11,30000.0
2012-04-11 10:15:00,37.11,37.21,37.11,37.15,38800.0,37.11,37.21,37.11,37.15,38800.0
2012-04-11 10:20:00,37.16,37.17,37.02,37.05,28000.0,37.16,37.17,37.02,37.05,28000.0
2012-04-11 10:25:00,37.05,37.13,37.05,37.1,32700.0,37.05,37.13,37.05,37.1,32700.0
2012-04-11 10:30:00,37.09,37.24,37.09,37.24,15500.0,37.09,37.24,37.09,37.24,15500.0
2012-04-11 10:35:00,37.23,37.25,37.19,37.22,15100.0,37.23,37.25,37.19,37.22,15100.0
2012-04-11 10:40:00,37.22,37.29,37.22,37.28,22500.0,37.22,37.29,37.22,37.28,22500.0
2012-04-11 10:45:00,37.27,37.4,37.27,37.39,19700.0,37.27,37.4,37.27,37.39,19700.0
2012-04-11 10:50:00,37.38,37.48,37.38,37.42,40700.0,37.38,37.48,37.38,37.42,40700.0
2012-04-11 10:55:00,37.42,37.42,37.33,37.38,22300.0,37.42,37.42,37.33,37.38,22300.0
2012-04-11 11:00:00,37.37,37.49,37.32,37.42,72600.0,37.37,37.49,37.32,37.42,72600.0
2012-04-11 11:05:00,37.41,37.43,37.39,37.4,24400.0,37.41,37.43,37.39,37.4,24400.0
2012-04-11 11:10:00,37.39,37.4,37.28,37.34,21500.0,37.39,37.4,37.28,37.34,21500.0
2012-04-11 11:15:00,37.34,37.35,37.3,37.3,19700.0,37.34,37.35,37.3,37.3,19700.0
2012-04-11 11:20:00,37.29,37.4,37.17,37.22,53700.0,37.29,37.4,37.17,37.22,53700.0
2012-04-11 11:25:00,37.22,37.22,37.12,37.15,38700.0,37.22,37.22,37.12,37.15,38700.0
2012-04-11 11:30:00,37.15,37.29,37.15,37.26,48000.0,37.15,37.29,37.15,37.26,48000.0
2012-04-11 11:35:00,37.26,37.34,37.24,37.31,33100.0,37.26,37.34,37.24,37.31,33100.0
2012-04-11 11:40:00,37.3,37.32,37.25,37.25,11000.0,37.3,37.32,37.25,37.25,11000.0
2012-04-11 11:45:00,37.25,37.33,37.24,37.32,15500.0,37.25,37.33,37.24,37.32,15500.0
2012-04-11 11:50:00,37.33,37.35,37.31,37.35,19900.0,37.33,37.35,37.31,37.35,19900.0
2012-04-11 11:55:00,37.35,37.43,37.35,37.41,11800.0,37.35,37.43,37.35,37.41,11800.0
2012-04-11 12:00:00,37.41,37.42,37.37,37.37,12500.0,37.41,37.42,37.37,37.37,12500.0
2012-04-11 12:05:00,37.37,37.38,37.33,37.36,12200.0,37.37,37.38,37.33,37.36,12200.0
2012-04-11 12:10:00,37.36,37.43,37.36,37.42,17200.0,37.36,37.43,37.36,37.42,17200.0
2012-04-11 12:15:00,37.41,37.44,37.39,37.39,12800.0,37.41,37.44,37.39,37.39,12800.0
2012-04-11 12:20:00,37.39,37.41,37.37,37.37,9800.0,37.39,37.41,37.37,37.37,9800.0
2012-04-11 12:25:00,37.37,37.38,37.31,37.33,6500.0,37.37,37.38,37.31,37.33,6500.0
2012-04-11 12:30:00,37.34,37.4,37.31,37.38,13000.0,37.34,37.4,37.31,37.38,13000.0
2012-04-11 12:35:00,37.39,37.4,37.36,37.36,9000.0,37.39,37.4,37.36,37.36,9000.0
2012-04-11 12:40:00,37.36,37.38,37.36,37.38,5000.0,37.36,37.38,37.36,37.38,5000.0
2012-04-11 12:45:00,37.37,37.39,37.36,37.37,10500.0,37.37,37.39,37.36,37.37,10500.0
2012-04-11 12:50:00,37.37,37.43,37.36,37.43,22400.0,37.37,37.43,37.36,37.43,22400.0
2012-04-11 12:55:00,37.43,37.48,37.42,37.48,15000.0,37.43,37.48,37.42,37.48,15000.0
2012-04-11 13:00:00,37.48,37.49,37.38,37.43,28400.0,37.48,37.49,37.38,37.43,28400.0
2012-04-11 13:05:00,37.42,37.42,37.38,37.42,19500.0,37.42,37.42,37.38,37.42,19500.0
2012-04-11 13:10:00,37.42,37.44,37.41,37.42,32400.0,37.42,37.44,37.41,37.42,32400.0
2012-04-11 13:15:00,37.42,37.45,37.42,37.43,32600.0,37.42,37.45,37.42,37.43,32600.0
2012-04-11 13:20:00,37.43,37.44,37.41,37.44,33000.0,37.43,37.44,37.41,37.44,33000.0
2012-04-11 13:25:00,37.43,37.44,37.41,37.42,38200.0,37.43,37.44,37.41,37.42,38200.0
2012-04-11 13:30:00,37.42,37.42,37.3,37.32,25000.0,37.42,37.42,37.3,37.32,25000.0
2012-04-11 13:35:00,37.31,37.32,37.24,37.26,17100.0,37.31,37.32,37.24,37.26,17100.0
2012-04-11 13:40:00,37.26,37.27,37.22,37.22,18700.0,37.26,37.27,37.22,37.22,18700.0
2012-04-11 13:45:00,37.22,37.23,37.17,37.17,23200.0,37.22,37.23,37.17,37.17,23200.0
2012-04-11 13:50:00,37.17,37.18,37.12,37.13,17700.0,37.17,37.18,37.12,37.13,17700.0
2012-04-11 13:55:00,37.13,37.24,37.13,37.18,24000.0,37.13,37.24,37.13,37.18,24000.0
2012-04-11 14:00:00,37.18,37.2,37.14,37.16,25900.0,37.18,37.2,37.14,37.16,25900.0
2012-04-11 14:05:00,37.16,37.2,37.15,37.2,29600.0,37.16,37.2,37.15,37.2,29600.0
2012-04-11 14:10:00,37.19,37.19,37.15,37.16,20400.0,37.19,37.19,37.15,37.16,20400.0
2012-04-11 14:15:00,37.16,37.18,37.13,37.15,32800.0,37.16,37.18,37.13,37.15,32800.0
2012-04-11 14:20:00,37.15,37.16,37.14,37.15,27500.0,37.15,37.16,37.14,37.15,27500.0
2012-04-11 14:25:00,37.15,37.17,37.14,37.15,14600.0,37.15,37.17,37.14,37.15,14600.0
2012-04-11 14:30:00,37.15,37.15,37.0,37.01,36600.0,37.15,37.15,37.0,37.01,36600.0
2012-04-11 14:35:00,37.01,37.06,36.99,37.05,23500.0,37.01,37.06,36.99,37.05,23500.0
2012-04-11 14:40:00,37.04,37.19,37.03,37.16,50600.0,37.04,37.19,37.03,37.16,50600.0
2012-04-11 14:45:00,37.16,37.2,37.15,37.17,18000.0,37.16,37.2,37.15,37.17,18000.0
2012-04-11 14:50:00,37.18,37.2,37.15,37.2,15000.0,37.18,37.2,37.15,37.2,15000.0
2012-04-11 14:55:00,37.21,37.21,37.15,37.2,35500.0,37.21,37.21,37.15,37.2,35500.0
2012-04-11 15:00:00,37.2,37.22,37.2,37.2,20100.0,37.2,37.22,37.2,37.2,20100.0
2012-04-11 15:05:00,37.2,37.23,37.2,37.22,21400.0,37.2,37.23,37.2,37.22,21400.0
2012-04-11 15:10:00,37.21,37.22,37.2,37.21,28400.0,37.21,37.22,37.2,37.21,28400.0
2012-04-11 15:15:00,37.22,37.22,37.2,37.2,23800.0,37.22,37.22,37.2,37.2,23800.0
2012-04-11 15:20:00,37.2,37.21,37.13,37.14,43700.0,37.2,37.21,37.13,37.14,43700.0
2012-04-11 15:25:00,37.15,37.18,37.1,37.11,17400.0,37.15,37.18,37.1,37.11,17400.0
2012-04-11 15:30:00,37.1,37.16,37.1,37.11,28700.0,37.1,37.16,37.1,37.11,28700.0
2012-04-11 15:35:00,37.11,37.11,36.99,37.01,51400.0,37.11,37.11,36.99,37.01,51400.0
2012-04-11 15:40:00,37.0,37.2,37.0,37.01,110800.0,37.0,37.2,37.0,37.01,110800.0
2012-04-11 15:45:00,37.0,37.11,36.99,37.09,80300.0,37.0,37.11,36.99,37.09,80300.0
2012-04-11 15:50:00,37.08,37.09,37.04,37.05,76400.0,37.08,37.09,37.04,37.05,76400.0
2012-04-11 15:55:00,37.05,37.06,36.98,37.02,105800.0,37.05,37.06,36.98,37.02,105800.0
2012-04-12 09:30:00,36.94,37.33,36.91,37.31,32600.0,36.94,37.33,36.91,37.31,32600.0
2012-04-12 09:35:00,37.3,37.3,36.96,37.1,30500.0,37.3,37.3,36.96,37.1,30500.0
2012-04-12 09:40:00,37.15,37.3,37.12,37.3,17000.0,37.15,37.3,37.12,37.3,17000.0
2012-04-12 09:45:00,37.28,37.35,37.24,37.31,20600.0,37.28,37.35,37.24,37.31,20600.0
2012-04-12 09:50:00,37.32,37.32,37.04,37.07,41100.0,37.32,37.32,37.04,37.07,41100.0
2012-04-12 09:55:00,37.09,37.18,37.05,37.08,62800.0,37.09,37.18,37.05,37.08,62800.0
2012-04-12 10:00:00,37.09,37.18,37.07,37.16,56500.0,37.09,37.18,37.07,37.16,56500.0
2012-04-12 10:05:00,37.17,37.22,37.16,37.21,19900.0,37.17,37.22,37.16,37.21,19900.0
2012-04-12 10:10:00,37.22,37.26,37.11,37.12,31700.0,37.22,37.26,37.11,37.12,31700.0
2012-04-12 10:15:00,37.13,37.17,37.08,37.14,50700.0,37.13,37.17,37.08,37.14,50700.0
2012-04-12 10:20:00,37.15,37.17,37.01,37.01,33900.0,37.15,37.17,37.01,37.01,33900.0
2012-04-12 10:25:00,37.02,37.12,37.0,37.09,20700.0,37.02,37.12,37.0,37.09,20700.0
2012-04-12 10:30:00,37.08,37.19,37.06,37.18,30000.0,37.08,37.19,37.06,37.18,30000.0
2012-04-12 10:35:00,37.17,37.2,37.11,37.15,30500.0,37.17,37.2,37.11,37.15,30500.0
2012-04-12 10:40:00,37.15,37.15,36.99,37.0,35200.0,37.15,37.15,36.99,37.0,35200.0
2012-04-12 10:45:00,37.0,37.09,36.98,37.08,75200.0,37.0,37.09,36.98,37.08,75200.0
2012-04-12 10:50:00,37.09,37.23,37.08,37.23,13400.0,37.09,37.23,37.08,37.23,13400.0
2012-04-12 10:55:00,37.23,37.39,37.22,37.39,25400.0,37.23,37.39,37.22,37.39,25400.0
2012-04-12 11:00:00,37.38,37.52,37.38,37.52,30200.0,37.38,37.52,37.38,37.52,30200.0
2012-04-12 11:05:00,37.52,37.55,37.43,37.45,33800.0,37.52,37.55,37.43,37.45,33800.0
2012-04-12 11:10:00,37.47,37.64,37.45,37.64,25500.0,37.47,37.64,37.45,37.64,25500.0
2012-04-12 11:15:00,37.65,37.82,37.65,37.79,49300.0,37.65,37.82,37.65,37.79,49300.0
2012-04-12 11:20:00,37.79,37.82,37.77,37.82,17300.0,37.79,37.82,37.77,37.82,17300.0
2012-04-12 11:25:00,37.82,37.82,37.75,37.77,21400.0,37.82,37.82,37.75,37.77,21400.0
2012-04-12 11:30:00,37.79,37.82,37.77,37.78,12000.0,37.79,37.82,37.77,37.78,12000.0
2012-04-12 11:35:00,37.77,37.8,37.75,37.8,16200.0,37.77,37.8,37.75,37.8,16200.0
2012-04-12 11:40:00,37.79,37.85,37.77,37.85,18300.0,37.79,37.85,37.77,37.85,18300.0
2012-04-12 11:45:00,37.85,37.88,37.81,37.88,21500.0,37.85,37.88,37.81,37.88,21500.0
2012-04-12 11:50:00,37.89,37.95,37.85,37.9,29100.0,37.89,37.95,37.85,37.9,29100.0
2012-04-12 11:55:00,37.92,38.0,37.9,37.98,19500.0,37.92,38.0,37.9,37.98,19500.0
2012-04-12 12:00:00,37.97,37.98,37.91,37.91,19400.0,37.97,37.98,37.91,37.91,19400.0
2012-04-12 12:05:00,37.91,37.99,37.91,37.96,28100.0,37.91,37.99,37.91,37.96,28100.0
2012-04-12 12:10:00,37.96,37.97,37.84,37.85,16900.0,37.96,37.97,37.84,37.85,16900.0
2012-04-12 12:15:00,37.85,37.92,37.84,37.9,17700.0,37.85,37.92,37.84,37.9,17700.0
2012-04-12 12:20:00,37.91,37.91,37.83,37.84,7900.0,37.91,37.91,37.83,37.84,7900.0
2012-04-12 12:25:00,37.83,37.91,37.83,37.87,14900.0,37.83,37.91,37.83,37.87,14900.0
2012-04-12 12:30:00,37.87,37.88,37.78,37.79,10600.0,37.87,37.88,37.78,37.79,10600.0
2012-04-12 12:35:00,37.79,37.85,37.78,37.82,8100.0,37.79,37.85,37.78,37.82,8100.0
2012-04-12 12:40:00,37.82,37.87,37.79,37.8,14700.0,37.82,37.87,37.79,37.8,14700.0
2012-04-12 12:45:00,37.8,37.88,37.77,37.87,16100.0,37.8,37.88,37.77,37.87,16100.0
2012-04-12 12:50:00,37.87,37.93,37.86,37.93,9100.0,37.87,37.93,37.86,37.93,9100.0
2012-04-12 12:55:00,37.92,37.99,37.92,37.98,10400.0,37.92,37.99,37.92,37.98,10400.0
2012-04-12 13:00:00,37.97,37.98,37.88,37.88,9000.0,37.97,37.98,37.88,37.88,9000.0
2012-04-12 13:05:00,37.88,37.88,37.86,37.87,10100.0,37.88,37.88,37.86,37.87,10100.0
2012-04-12 13:10:00,37.87,37.88,37.87,37.88,3400.0,37.87,37.88,37.87,37.88,3400.0
2012-04-12 13:15:00,37.88,37.88,37.87,37.88,4500.0,37.88,37.88,37.87,37.88,4500.0
2012-04-12 13:20:00,37.88,37.88,37.8,37.8,11900.0,37.88,37.88,37.8,37.8,11900.0
2012-04-12 13:25:00,37.81,37.81,37.76,37.81,14600.0,37.81,37.81,37.76,37.81,14600.0
2012-04-12 13:30:00,37.82,37.82,37.81,37.82,5800.0,37.82,37.82,37.81,37.82,5800.0
2012-04-12 13:35:00,37.81,37.84,37.81,37.83,12500.0,37.81,37.84,37.81,37.83,12500.0
2012-04-12 13:40:00,37.83,37.88,37.78,37.87,30800.0,37.83,37.88,37.78,37.87,30800.0
2012-04-12 13:45:00,37.86,37.93,37.86,37.91,17200.0,37.86,37.93,37.86,37.91,17200.0
2012-04-12 13:50:00,37.91,37.98,37.91,37.97,18300.0,37.91,37.98,37.91,37.97,18300.0
2012-04-12 13:55:00,37.97,37.98,37.88,37.93,45300.0,37.97,37.98,37.88,37.93,45300.0
2012-04-12 14:00:00,37.93,37.95,37.83,37.84,8900.0,37.93,37.95,37.83,37.84,8900.0
2012-04-12 14:05:00,37.83,37.86,37.83,37.83,15500.0,37.83,37.86,37.83,37.83,15500.0
2012-04-12 14:10:00,37.82,37.86,37.81,37.85,13200.0,37.82,37.86,37.81,37.85,13200.0
2012-04-12 14:15:00,37.85,37.9,37.84,37.84,119900.0,37.85,37.9,37.84,37.84,119900.0
2012-04-12 14:20:00,37.84,37.84,37.76,37.76,11200.0,37.84,37.84,37.76,37.76,11200.0
2012-04-12 14:25:00,37.75,37.77,37.75,37.75,22000.0,37.75,37.77,37.75,37.75,22000.0
2012-04-12 14:30:00,37.76,37.76,37.75,37.76,24400.0,37.76,37.76,37.75,37.76,24400.0
2012-04-12 14:35:00,37.75,37.77,37.75,37.75,20200.0,37.75,37.77,37.75,37.75,20200.0
2012-04-12 14:40:00,37.75,37.76,37.72,37.73,24800.0,37.75,37.76,37.72,37.73,24800.0
2012-04-12 14:45:00,37.73,37.74,37.7,37.73,15800.0,37.73,37.74,37.7,37.73,15800.0
2012-04-12 14:50:00,37.72,37.75,37.68,37.75,17200.0,37.72,37.75,37.68,37.75,17200.0
2012-04-12 14:55:00,37.75,37.77,37.73,37.75,9600.0,37.75,37.77,37.73,37.75,9600.0
2012-04-12 15:00:00,37.75,37.77,37.75,37.77,11700.0,37.75,37.77,37.75,37.77,11700.0
2012-04-12 15:05:00,37.77,37.78,37.75,37.75,15200.0,37.77,37.78,37.75,37.75,15200.0
2012-04-12 15:10:00,37.76,37.76,37.75,37.75,10300.0,37.76,37.76,37.75,37.75,10300.0
2012-04-12 15:15:00,37.75,37.8,37.75,37.75,19600.0,37.75,37.8,37.75,37.75,19600.0
2012-04-12 15:20:00,37.76,37.76,37.75,37.76,9700.0,37.76,37.76,37.75,37.76,9700.0
2012-04-12 15:25:00,37.75,37.76,37.75,37.75,67300.0,37.75,37.76,37.75,37.75,67300.0
2012-04-12 15:30:00,37.75,37.77,37.74,37.75,21800.0,37.75,37.77,37.74,37.75,21800.0
2012-04-12 15:35:00,37.75,37.77,37.75,37.77,17600.0,37.75,37.77,37.75,37.77,17600.0
2012-04-12 15:40:00,37.75,37.83,37.75,37.77,26500.0,37.75,37.83,37.75,37.77,26500.0
2012-04-12 15:45:00,37.76,37.77,37.72,37.75,35700.0,37.76,37.77,37.72,37.75,35700.0
2012-04-12 15:50:00,37.75,37.79,37.72,37.76,41800.0,37.75,37.79,37.72,37.76,41800.0
2012-04-12 15:55:00,37.77,37.78,37.67,37.7,84200.0,37.77,37.78,37.67,37.7,84200.0
2012-04-13 09:30:00,37.64,37.64,37.25,37.26,111700.0,37.64,37.64,37.25,37.26,111700.0
2012-04-13 09:35:00,37.29,37.29,37.01,37.01,42900.0,37.29,37.29,37.01,37.01,42900.0
2012-04-13 09:40:00,37.02,37.14,36.82,36.83,32000.0,37.02,37.14,36.82,36.83,32000.0
2012-04-13 09:45:00,36.82,37.02,36.72,36.89,27600.0,36.82,37.02,36.72,36.89,27600.0
2012-04-13 09:50:00,36.88,36.88,36.61,36.65,17600.0,36.88,36.88,36.61,36.65,17600.0
2012-04-13 09:55:00,36.65,36.66,36.42,36.43,28300.0,36.65,36.66,36.42,36.43,28300.0
2012-04-13 10:00:00,36.42,36.59,36.3,36.55,38600.0,36.42,36.59,36.3,36.55,38600.0
2012-04-13 10:05:00,36.55,36.55,36.45,36.46,12400.0,36.55,36.55,36.45,36.46,12400.0
2012-04-13 10:10:00,36.48,36.57,36.37,36.37,19800.0,36.48,36.57,36.37,36.37,19800.0
2012-04-13 10:15:00,36.38,36.52,36.38,36.44,21300.0,36.38,36.52,36.38,36.44,21300.0
2012-04-13 10:20:00,36.43,36.48,36.41,36.47,28800.0,36.43,36.48,36.41,36.47,28800.0
2012-04-13 10:25:00,36.47,36.53,36.47,36.52,21000.0,36.47,36.53,36.47,36.52,21000.0
2012-04-13 10:30:00,36.51,36.58,36.51,36.57,19500.0,36.51,36.58,36.51,36.57,19500.0
2012-04-13 10:35:00,36.56,36.67,36.55,36.64,33600.0,36.56,36.67,36.55,36.64,33600.0
2012-04-13 10:40:00,36.64,36.65,36.49,36.49,26500.0,36.64,36.65,36.49,36.49,26500.0
2012-04-13 10:45:00,36.5,36.5,36.4,36.46,15100.0,36.5,36.5,36.4,36.46,15100.0
2012-04-13 10:50:00,36.47,36.54,36.45,36.54,7800.0,36.47,36.54,36.45,36.54,7800.0
2012-04-13 10:55:00,36.53,36.56,36.51,36.54,12700.0,36.53,36.56,36.51,36.54,12700.0
2012-04-13 11:00:00,36.51,36.6,36.51,36.59,26300.0,36.51,36.6,36.51,36.59,26300.0
2012-04-13 11:05:00,36.6,36.71,36.6,36.69,17000.0,36.6,36.71,36.6,36.69,17000.0
2012-04-13 11:10:00,36.68,36.75,36.58,36.74,49800.0,36.68,36.75,36.58,36.74,49800.0
2012-04-13 11:15:00,36.74,36.77,36.52,36.52,52700.0,36.74,36.77,36.52,36.52,52700.0
2012-04-13 11:20:00,36.52,36.55,36.46,36.46,32600.0,36.52,36.55,36.46,36.46,32600.0
2012-04-13 11:25:00,36.47,36.47,36.41,36.41,15800.0,36.47,36.47,36.41,36.41,15800.0
2012-04-13 11:30:00,36.42,36.47,36.35,36.47,26000.0,36.42,36.47,36.35,36.47,26000.0
2012-04-13 11:35:00,36.46,36.47,36.4,36.4,9800.0,36.46,36.47,36.4,36.4,9800.0
2012-04-13 11:40:00,36.39,36.42,36.37,36.41,9600.0,36.39,36.42,36.37,36.41,9600.0
2012-04-13 11:45:00,36.42,36.45,36.38,36.4,10300.0,36.42,36.45,36.38,36.4,10300.0
2012-04-13 11:50:00,36.41,36.43,36.38,36.4,10200.0,36.41,36.43,36.38,36.4,10200.0
2012-04-13 11:55:00,36.41,36.41,36.38,36.39,9500.0,36.41,36.41,36.38,36.39,9500.0
2012-04-13 12:00:00,36.39,36.41,36.38,36.39,8500.0,36.39,36.41,36.38,36.39,8500.0
2012-04-13 12:05:00,36.38,36.43,36.36,36.42,18400.0,36.38,36.43,36.36,36.42,18400.0
2012-04-13 12:10:00,36.41,36.47,36.39,36.45,30600.0,36.41,36.47,36.39,36.45,30600.0
2012-04-13 12:15:00,36.46,36.48,36.43,36.44,9500.0,36.46,36.48,36.43,36.44,9500.0
2012-04-13 12:20:00,36.44,36.46,36.4,36.4,10700.0,36.44,36.46,36.4,36.4,10700.0
2012-04-13 12:25:00,36.4,36.42,36.39,36.39,11000.0,36.4,36.42,36.39,36.39,11000.0
2012-04-13 12:30:00,36.39,36.42,36.38,36.39,15700.0,36.39,36.42,36.38,36.39,15700.0
2012-04-13 12:35:00,36.39,36.4,36.35,36.35,15600.0,36.39,36.4,36.35,36.35,15600.0
2012-04-13 12:40:00,36.35,36.36,36.32,36.34,25800.0,36.35,36.36,36.32,36.34,25800.0
2012-04-13 12:45:00,36.32,36.34,36.32,36.33,12400.0,36.32,36.34,36.32,36.33,12400.0
2012-04-13 12:50:00,36.32,36.33,36.29,36.31,24600.0,36.32,36.33,36.29,36.31,24600.0
2012-04-13 12:55:00,36.3,36.39,36.3,36.36,23800.0,36.3,36.39,36.3,36.36,23800.0
2012-04-13 13:00:00,36.38,36.38,36.3,36.34,19100.0,36.38,36.38,36.3,36.34,19100.0
2012-04-13 13:05:00,36.34,36.36,36.33,36.35,6000.0,36.34,36.36,36.33,36.35,6000.0
2012-04-13 13:10:00,36.34,36.38,36.34,36.38,9800.0,36.34,36.38,36.34,36.38,9800.0
2012-04-13 13:15:00,36.37,36.38,36.33,36.34,15800.0,36.37,36.38,36.33,36.34,15800.0
2012-04-13 13:20:00,36.33,36.34,36.29,36.34,13600.0,36.33,36.34,36.29,36.34,13600.0
2012-04-13 13:25:00,36.33,36.34,36.3,36.3,17000.0,36.33,36.34,36.3,36.3,17000.0
2012-04-13 13:30:00,36.3,36.36,36.3,36.36,6000.0,36.3,36.36,36.3,36.36,6000.0
2012-04-13 13:35:00,36.36,36.45,36.35,36.45,20400.0,36.36,36.45,36.35,36.45,20400.0
2012-04-13 13:40:00,36.44,36.53,36.44,36.48,26600.0,36.44,36.53,36.44,36.48,26600.0
2012-04-13 13:45:00,36.46,36.51,36.45,36.48,14800.0,36.46,36.51,36.45,36.48,14800.0
2012-04-13 13:50:00,36.48,36.5,36.42,36.44,11200.0,36.48,36.5,36.42,36.44,11200.0
2012-04-13 13:55:00,36.44,36.45,36.37,36.44,18800.0,36.44,36.45,36.37,36.44,18800.0
2012-04-13 14:00:00,36.44,36.47,36.4,36.41,41200.0,36.44,36.47,36.4,36.41,41200.0
2012-04-13 14:05:00,36.41,36.45,36.4,36.42,13500.0,36.41,36.45,36.4,36.42,13500.0
2012-04-13 14:10:00,36.42,36.43,36.4,36.41,13000.0,36.42,36.43,36.4,36.41,13000.0
2012-04-13 14:15:00,36.41,36.43,36.41,36.42,11700.0,36.41,36.43,36.41,36.42,11700.0
2012-04-13 14:20:00,36.41,36.46,36.39,36.44,42700.0,36.41,36.46,36.39,36.44,42700.0
2012-04-13 14:25:00,36.42,36.44,36.33,36.34,11000.0,36.42,36.44,36.33,36.34,11000.0
2012-04-13 14:30:00,36.35,36.38,36.35,36.37,14000.0,36.35,36.38,36.35,36.37,14000.0
2012-04-13 14:35:00,36.37,36.38,36.36,36.37,26300.0,36.37,36.38,36.36,36.37,26300.0
2012-04-13 14:40:00,36.37,36.38,36.28,36.29,29600.0,36.37,36.38,36.28,36.29,29600.0
2012-04-13 14:45:00,36.29,36.31,36.27,36.31,21400.0,36.29,36.31,36.27,36.31,21400.0
2012-04-13 14:50:00,36.32,36.32,36.27,36.27,20900.0,36.32,36.32,36.27,36.27,20900.0
2012-04-13 14:55:00,36.27,36.28,36.25,36.26,18200.0,36.27,36.28,36.25,36.26,18200.0
2012-04-13 15:00:00,36.27,36.28,36.25,36.27,17400.0,36.27,36.28,36.25,36.27,17400.0
2012-04-13 15:05:00,36.27,36.32,36.25,36.32,21500.0,36.27,36.32,36.25,36.32,21500.0
2012-04-13 15:10:00,36.32,36.37,36.27,36.27,20600.0,36.32,36.37,36.27,36.27,20600.0
2012-04-13 15:15:00,36.28,36.29,36.27,36.29,13700.0,36.28,36.29,36.27,36.29,13700.0
2012-04-13 15:20:00,36.28,36.31,36.26,36.3,18900.0,36.28,36.31,36.26,36.3,18900.0
2012-04-13 15:25:00,36.29,36.29,36.23,36.23,41300.0,36.29,36.29,36.23,36.23,41300.0
2012-04-13 15:30:00,36.23,36.25,36.2,36.2,27200.0,36.23,36.25,36.2,36.2,27200.0
2012-04-13 15:35:00,36.21,36.22,36.16,36.16,46300.0,36.21,36.22,36.16,36.16,46300.0
2012-04-13 15:40:00,36.16,36.21,36.15,36.19,32200.0,36.16,36.21,36.15,36.19,32200.0
2012-04-13 15:45:00,36.2,36.22,36.18,36.2,26300.0,36.2,36.22,36.18,36.2,26300.0
2012-04-13 15:50:00,36.19,36.2,36.16,36.17,72100.0,36.19,36.2,36.16,36.17,72100.0
2012-04-13 15:55:00,36.17,36.22,36.15,36.17,128400.0,36.17,36.22,36.15,36.17,128400.0
2012-04-16 09:30:00,36.14,36.31,36.04,36.2,51900.0,36.14,36.31,36.04,36.2,51900.0
2012-04-16 09:35:00,36.13,36.37,36.13,36.18,57100.0,36.13,36.37,36.13,36.18,57100.0
2012-04-16 09:40:00,36.17,36.21,35.85,35.87,81000.0,36.17,36.21,35.85,35.87,81000.0
2012-04-16 09:45:00,35.88,36.13,35.88,36.06,27900.0,35.88,36.13,35.88,36.06,27900.0
2012-04-16 09:50:00,36.08,36.09,35.76,35.81,19100.0,36.08,36.09,35.76,35.81,19100.0
2012-04-16 09:55:00,35.8,35.8,35.68,35.72,20700.0,35.8,35.8,35.68,35.72,20700.0
2012-04-16 10:00:00,35.73,35.73,35.55,35.55,38800.0,35.73,35.73,35.55,35.55,38800.0
2012-04-16 10:05:00,35.54,35.55,35.43,35.5,42900.0,35.54,35.55,35.43,35.5,42900.0
2012-04-16 10:10:00,35.52,35.52,35.33,35.34,31200.0,35.52,35.52,35.33,35.34,31200.0
2012-04-16 10:15:00,35.37,35.4,35.28,35.29,31500.0,35.37,35.4,35.28,35.29,31500.0
2012-04-16 10:20:00,35.31,35.42,35.27,35.31,26700.0,35.31,35.42,35.27,35.31,26700.0
2012-04-16 10:25:00,35.29,35.46,35.26,35.45,31900.0,35.29,35.46,35.26,35.45,31900.0
2012-04-16 10:30:00,35.45,35.52,35.4,35.47,38400.0,35.45,35.52,35.4,35.47,38400.0
2012-04-16 10:35:00,35.47,35.55,35.44,35.48,15900.0,35.47,35.55,35.44,35.48,15900.0
2012-04-16 10:40:00,35.48,35.6,35.45,35.51,27800.0,35.48,35.6,35.45,35.51,27800.0
2012-04-16 10:45:00,35.51,35.68,35.51,35.63,24400.0,35.51,35.68,35.51,35.63,24400.0
2012-04-16 10:50:00,35.64,35.69,35.61,35.65,16400.0,35.64,35.69,35.61,35.65,16400.0
2012-04-16 10:55:00,35.65,35.76,35.64,35.65,12700.0,35.65,35.76,35.64,35.65,12700.0
2012-04-16 11:00:00,35.64,35.73,35.63,35.7,12900.0,35.64,35.73,35.63,35.7,12900.0
2012-04-16 11:05:00,35.7,35.72,35.67,35.67,9700.0,35.7,35.72,35.67,35.67,9700.0
2012-04-16 11:10:00,35.7,35.74,35.69,35.71,8100.0,35.7,35.74,35.69,35.71,8100.0
2012-04-16 11:15:00,35.7,35.71,35.63,35.63,15700.0,35.7,35.71,35.63,35.63,15700.0
2012-04-16 11:20:00,35.64,35.64,35.57,35.57,14100.0,35.64,35.64,35.57,35.57,14100.0
2012-04-16 11:25:00,35.56,35.62,35.54,35.56,16400.0,35.56,35.62,35.54,35.56,16400.0
2012-04-16 11:30:00,35.59,35.6,35.53,35.53,14500.0,35.59,35.6,35.53,35.53,14500.0
2012-04-16 11:35:00,35.53,35.54,35.46,35.51,13600.0,35.53,35.54,35.46,35.51,13600.0
2012-04-16 11:40:00,35.51,35.59,35.5,35.5,7700.0,35.51,35.59,35.5,35.5,7700.0
2012-04-16 11:45:00,35.5,35.54,35.47,35.48,7000.0,35.5,35.54,35.47,35.48,7000.0
2012-04-16 11:50:00,35.49,35.51,35.46,35.51,10700.0,35.49,35.51,35.46,35.51,10700.0
2012-04-16 11:55:00,35.51,35.52,35.45,35.45,7600.0,35.51,35.52,35.45,35.45,7600.0
2012-04-16 12:00:00,35.45,35.52,35.43,35.52,11700.0,35.45,35.52,35.43,35.52,11700.0
2012-04-16 12:05:00,35.51,35.53,35.42,35.43,7500.0,35.51,35.53,35.42,35.43,7500.0
2012-04-16 12:10:00,35.43,35.47,35.41,35.46,6600.0,35.43,35.47,35.41,35.46,6600.0
2012-04-16 12:15:00,35.46,35.46,35.28,35.29,35300.0,35.46,35.46,35.28,35.29,35300.0
2012-04-16 12:20:00,35.31,35.36,35.3,35.33,19600.0,35.31,35.36,35.3,35.33,19600.0
2012-04-16 12:25:00,35.34,35.39,35.29,35.36,21300.0,35.34,35.39,35.29,35.36,21300.0
2012-04-16 12:30:00,35.36,35.41,35.35,35.36,21100.0,35.36,35.41,35.35,35.36,21100.0
2012-04-16 12:35:00,35.36,35.41,35.35,35.39,14700.0,35.36,35.41,35.35,35.39,14700.0
2012-04-16 12:40:00,35.4,35.44,35.37,35.43,16600.0,35.4,35.44,35.37,35.43,16600.0
2012-04-16 12:45:00,35.45,35.46,35.41,35.44,11000.0,35.45,35.46,35.41,35.44,11000.0
2012-04-16 12:50:00,35.44,35.44,35.38,35.41,9000.0,35.44,35.44,35.38,35.41,9000.0
2012-04-16 12:55:00,35.4,35.47,35.37,35.46,10900.0,35.4,35.47,35.37,35.46,10900.0
2012-04-16 13:00:00,35.47,35.47,35.42,35.44,7400.0,35.47,35.47,35.42,35.44,7400.0
2012-04-16 13:05:00,35.44,35.47,35.42,35.45,10700.0,35.44,35.47,35.42,35.45,10700.0
2012-04-16 13:10:00,35.44,35.48,35.42,35.42,7400.0,35.44,35.48,35.42,35.42,7400.0
2012-04-16 13:15:00,35.43,35.5,35.43,35.45,14400.0,35.43,35.5,35.43,35.45,14400.0
2012-04-16 13:20:00,35.45,35.49,35.44,35.47,11700.0,35.45,35.49,35.44,35.47,11700.0
2012-04-16 13:25:00,35.47,35.5,35.37,35.42,15200.0,35.47,35.5,35.37,35.42,15200.0
2012-04-16 13:30:00,35.42,35.46,35.39,35.45,16100.0,35.42,35.46,35.39,35.45,16100.0
2012-04-16 13:35:00,35.45,35.56,35.45,35.51,11900.0,35.45,35.56,35.45,35.51,11900.0
2012-04-16 13:40:00,35.52,35.57,35.49,35.54,9800.0,35.52,35.57,35.49,35.54,9800.0
2012-04-16 13:45:00,35.54,35.59,35.54,35.59,15300.0,35.54,35.59,35.54,35.59,15300.0
2012-04-16 13:50:00,35.57,35.59,35.55,35.58,9400.0,35.57,35.59,35.55,35.58,9400.0
2012-04-16 13:55:00,35.58,35.67,35.58,35.62,23400.0,35.58,35.67,35.58,35.62,23400.0
2012-04-16 14:00:00,35.64,35.66,35.6,35.63,11800.0,35.64,35.66,35.6,35.63,11800.0
2012-04-16 14:05:00,35.62,35.64,35.55,35.56,12000.0,35.62,35.64,35.55,35.56,12000.0
2012-04-16 14:10:00,35.58,35.59,35.57,35.57,13400.0,35.58,35.59,35.57,35.57,13400.0
2012-04-16 14:15:00,35.57,35.58,35.56,35.56,5900.0,35.57,35.58,35.56,35.56,5900.0
2012-04-16 14:20:00,35.56,35.58,35.56,35.58,5000.0,35.56,35.58,35.56,35.58,5000.0
2012-04-16 14:25:00,35.58,35.58,35.54,35.57,12300.0,35.58,35.58,35.54,35.57,12300.0
2012-04-16 14:30:00,35.57,35.7,35.57,35.69,18800.0,35.57,35.7,35.57,35.69,18800.0
2012-04-16 14:35:00,35.69,35.7,35.66,35.67,15500.0,35.69,35.7,35.66,35.67,15500.0
2012-04-16 14:40:00,35.68,35.72,35.67,35.72,12200.0,35.68,35.72,35.67,35.72,12200.0
2012-04-16 14:45:00,35.72,35.77,35.71,35.76,12000.0,35.72,35.77,35.71,35.76,12000.0
2012-04-16 14:50:00,35.76,35.81,35.74,35.74,7600.0,35.76,35.81,35.74,35.74,7600.0
2012-04-16 14:55:00,35.74,35.75,35.69,35.73,12800.0,35.74,35.75,35.69,35.73,12800.0
2012-04-16 15:00:00,35.74,35.76,35.65,35.67,15000.0,35.74,35.76,35.65,35.67,15000.0
2012-04-16 15:05:00,35.67,35.71,35.66,35.71,8500.0,35.67,35.71,35.66,35.71,8500.0
2012-04-16 15:10:00,35.7,35.74,35.69,35.73,11200.0,35.7,35.74,35.69,35.73,11200.0
2012-04-16 15:15:00,35.72,35.75,35.71,35.74,10800.0,35.72,35.75,35.71,35.74,10800.0
2012-04-16 15:20:00,35.75,35.75,35.66,35.69,19500.0,35.75,35.75,35.66,35.69,19500.0
2012-04-16 15:25:00,35.68,35.68,35.6,35.6,18200.0,35.68,35.68,35.6,35.6,18200.0
2012-04-16 15:30:00,35.6,35.62,35.54,35.54,23800.0,35.6,35.62,35.54,35.54,23800.0
2012-04-16 15:35:00,35.55,35.58,35.52,35.53,31900.0,35.55,35.58,35.52,35.53,31900.0
2012-04-16 15:40:00,35.53,35.55,35.48,35.51,25600.0,35.53,35.55,35.48,35.51,25600.0
2012-04-16 15:45:00,35.52,35.52,35.41,35.44,38100.0,35.52,35.52,35.41,35.44,38100.0
2012-04-16 15:50:00,35.45,35.52,35.41,35.45,85900.0,35.45,35.52,35.41,35.45,85900.0
2012-04-16 15:55:00,35.45,35.51,35.4,35.48,250800.0,35.45,35.51,35.4,35.48,250800.0
2012-04-17 09:30:00,35.8,36.25,35.76,36.19,50700.0,35.8,36.25,35.76,36.19,50700.0
2012-04-17 09:35:00,36.14,36.41,35.98,36.4,43200.0,36.14,36.41,35.98,36.4,43200.0
2012-04-17 09:40:00,36.42,36.47,36.39,36.44,35300.0,36.42,36.47,36.39,36.44,35300.0
2012-04-17 09:45:00,36.44,36.51,36.42,36.49,37500.0,36.44,36.51,36.42,36.49,37500.0
2012-04-17 09:50:00,36.48,36.6,36.48,36.51,33600.0,36.48,36.6,36.48,36.51,33600.0
2012-04-17 09:55:00,36.51,36.64,36.49,36.61,53000.0,36.51,36.64,36.49,36.61,53000.0
2012-04-17 10:00:00,36.61,36.7,36.37,36.53,69500.0,36.61,36.7,36.37,36.53,69500.0
2012-04-17 10:05:00,36.5,36.76,36.5,36.75,28500.0,36.5,36.76,36.5,36.75,28500.0
2012-04-17 10:10:00,36.76,36.78,36.71,36.77,39700.0,36.76,36.78,36.71,36.77,39700.0
2012-04-17 10:15:00,36.77,36.91,36.74,36.79,30000.0,36.77,36.91,36.74,36.79,30000.0
2012-04-17 10:20:00,36.79,36.8,36.71,36.71,24100.0,36.79,36.8,36.71,36.71,24100.0
2012-04-17 10:25:00,36.71,36.71,36.57,36.58,22100.0,36.71,36.71,36.57,36.58,22100.0
2012-04-17 10:30:00,36.59,36.73,36.59,36.61,20500.0,36.59,36.73,36.59,36.61,20500.0
2012-04-17 10:35:00,36.61,36.89,36.61,36.87,26100.0,36.61,36.89,36.61,36.87,26100.0
2012-04-17 10:40:00,36.87,36.95,36.84,36.87,29800.0,36.87,36.95,36.84,36.87,29800.0
2012-04-17 10:45:00,36.89,37.0,36.87,36.99,40500.0,36.89,37.0,36.87,36.99,40500.0
2012-04-17 10:50:00,37.0,37.06,37.0,37.05,28600.0,37.0,37.06,37.0,37.05,28600.0
2012-04-17 10:55:00,37.05,37.05,36.93,36.94,24900.0,37.05,37.05,36.93,36.94,24900.0
2012-04-17 11:00:00,36.94,37.04,36.94,37.03,23400.0,36.94,37.04,36.94,37.03,23400.0
2012-04-17 11:05:00,37.04,37.07,37.02,37.04,20100.0,37.04,37.07,37.02,37.04,20100.0
2012-04-17 11:10:00,37.05,37.13,37.02,37.05,62600.0,37.05,37.13,37.02,37.05,62600.0
2012-04-17 11:15:00,37.04,37.04,36.96,36.96,11900.0,37.04,37.04,36.96,36.96,11900.0
2012-04-17 11:20:00,36.96,37.07,36.89,36.92,55500.0,36.96,37.07,36.89,36.92,55500.0
2012-04-17 11:25:00,36.91,37.03,36.9,36.94,37500.0,36.91,37.03,36.9,36.94,37500.0
2012-04-17 11:30:00,36.94,36.99,36.89,36.89,9900.0,36.94,36.99,36.89,36.89,9900.0
2012-04-17 11:35:00,36.89,36.92,36.83,36.85,23100.0,36.89,36.92,36.83,36.85,23100.0
2012-04-17 11:40:00,36.85,36.87,36.84,36.86,10300.0,36.85,36.87,36.84,36.86,10300.0
2012-04-17 11:45:00,36.87,36.87,36.82,36.85,12200.0,36.87,36.87,36.82,36.85,12200.0
2012-04-17 11:50:00,36.86,36.86,36.85,36.86,3200.0,36.86,36.86,36.85,36.86,3200.0
2012-04-17 11:55:00,36.86,36.92,36.85,36.85,16000.0,36.86,36.92,36.85,36.85,16000.0
2012-04-17 12:00:00,36.84,36.91,36.84,36.91,8000.0,36.84,36.91,36.84,36.91,8000.0
2012-04-17 12:05:00,36.9,36.91,36.87,36.9,9400.0,36.9,36.91,36.87,36.9,9400.0
2012-04-17 12:10:00,36.89,36.96,36.87,36.93,16400.0,36.89,36.96,36.87,36.93,16400.0
2012-04-17 12:15:00,36.93,36.96,36.86,36.96,25700.0,36.93,36.96,36.86,36.96,25700.0
2012-04-17 12:20:00,36.94,36.96,36.9,36.9,9300.0,36.94,36.96,36.9,36.9,9300.0
2012-04-17 12:25:00,36.91,36.97,36.86,36.97,20600.0,36.91,36.97,36.86,36.97,20600.0
2012-04-17 12:30:00,36.97,36.99,36.96,36.98,8900.0,36.97,36.99,36.96,36.98,8900.0
2012-04-17 12:35:00,36.98,36.99,36.97,36.97,14300.0,36.98,36.99,36.97,36.97,14300.0
2012-04-17 12:40:00,36.97,36.98,36.9,36.91,22600.0,36.97,36.98,36.9,36.91,22600.0
2012-04-17 12:45:00,36.9,36.91,36.88,36.91,8300.0,36.9,36.91,36.88,36.91,8300.0
2012-04-17 12:50:00,36.91,36.91,36.83,36.83,10800.0,36.91,36.91,36.83,36.83,10800.0
2012-04-17 12:55:00,36.83,36.83,36.72,36.74,12900.0,36.83,36.83,36.72,36.74,12900.0
2012-04-17 13:00:00,36.74,36.75,36.66,36.71,13200.0,36.74,36.75,36.66,36.71,13200.0
2012-04-17 13:05:00,36.71,36.75,36.69,36.69,8100.0,36.71,36.75,36.69,36.69,8100.0
2012-04-17 13:10:00,36.69,36.74,36.64,36.74,23100.0,36.69,36.74,36.64,36.74,23100.0
2012-04-17 13:15:00,36.74,36.81,36.74,36.81,6700.0,36.74,36.81,36.74,36.81,6700.0
2012-04-17 13:20:00,36.81,36.81,36.76,36.76,11000.0,36.81,36.81,36.76,36.76,11000.0
2012-04-17 13:25:00,36.76,36.8,36.76,36.8,7600.0,36.76,36.8,36.76,36.8,7600.0
2012-04-17 13:30:00,36.8,36.89,36.79,36.87,11000.0,36.8,36.89,36.79,36.87,11000.0
2012-04-17 13:35:00,36.87,36.87,36.84,36.86,5800.0,36.87,36.87,36.84,36.86,5800.0
2012-04-17 13:40:00,36.86,36.91,36.81,36.83,19200.0,36.86,36.91,36.81,36.83,19200.0
2012-04-17 13:45:00,36.83,36.85,36.81,36.85,7100.0,36.83,36.85,36.81,36.85,7100.0
2012-04-17 13:50:00,36.85,36.87,36.82,36.82,7800.0,36.85,36.87,36.82,36.82,7800.0
2012-04-17 13:55:00,36.81,36.81,36.71,36.71,19700.0,36.81,36.81,36.71,36.71,19700.0
2012-04-17 14:00:00,36.71,36.75,36.71,36.73,27000.0,36.71,36.75,36.71,36.73,27000.0
2012-04-17 14:05:00,36.72,36.73,36.71,36.72,5400.0,36.72,36.73,36.71,36.72,5400.0
2012-04-17 14:10:00,36.71,36.72,36.68,36.68,17100.0,36.71,36.72,36.68,36.68,17100.0
2012-04-17 14:15:00,36.68,36.68,36.63,36.64,12800.0,36.68,36.68,36.63,36.64,12800.0
2012-04-17 14:20:00,36.64,36.67,36.59,36.61,22800.0,36.64,36.67,36.59,36.61,22800.0
2012-04-17 14:25:00,36.61,36.62,36.54,36.54,20300.0,36.61,36.62,36.54,36.54,20300.0
2012-04-17 14:30:00,36.54,36.64,36.52,36.57,40800.0,36.54,36.64,36.52,36.57,40800.0
2012-04-17 14:35:00,36.57,36.66,36.56,36.61,24500.0,36.57,36.66,36.56,36.61,24500.0
2012-04-17 14:40:00,36.6,36.6,36.53,36.55,23700.0,36.6,36.6,36.53,36.55,23700.0
2012-04-17 14:45:00,36.55,36.57,36.51,36.52,22100.0,36.55,36.57,36.51,36.52,22100.0
2012-04-17 14:50:00,36.5,36.58,36.5,36.52,20200.0,36.5,36.58,36.5,36.52,20200.0
2012-04-17 14:55:00,36.52,36.56,36.51,36.52,21100.0,36.52,36.56,36.51,36.52,21100.0
2012-04-17 15:00:00,36.51,36.53,36.49,36.5,23600.0,36.51,36.53,36.49,36.5,23600.0
2012-04-17 15:05:00,36.51,36.58,36.51,36.51,24700.0,36.51,36.58,36.51,36.51,24700.0
2012-04-17 15:10:00,36.51,36.52,36.49,36.51,20600.0,36.51,36.52,36.49,36.51,20600.0
2012-04-17 15:15:00,36.51,36.52,36.44,36.51,83500.0,36.51,36.52,36.44,36.51,83500.0
2012-04-17 15:20:00,36.51,36.55,36.49,36.55,22700.0,36.51,36.55,36.49,36.55,22700.0
2012-04-17 15:25:00,36.55,36.6,36.52,36.6,31500.0,36.55,36.6,36.52,36.6,31500.0
2012-04-17 15:30:00,36.6,36.61,36.56,36.56,43000.0,36.6,36.61,36.56,36.56,43000.0
2012-04-17 15:35:00,36.57,36.6,36.55,36.56,41100.0,36.57,36.6,36.55,36.56,41100.0
2012-04-17 15:40:00,36.56,36.57,36.51,36.56,43500.0,36.56,36.57,36.51,36.56,43500.0
2012-04-17 15:45:00,36.55,36.56,36.4,36.41,95700.0,36.55,36.56,36.4,36.41,95700.0
2012-04-17 15:50:00,36.41,36.43,36.37,36.41,135500.0,36.41,36.43,36.37,36.41,135500.0
2012-04-17 15:55:00,36.41,36.49,36.38,36.4,187400.0,36.41,36.49,36.38,36.4,187400.0
2012-04-18 09:30:00,35.91,36.07,35.75,35.79,50900.0,35.91,36.07,35.75,35.79,50900.0
2012-04-18 09:35:00,35.77,35.8,35.52,35.72,58200.0,35.77,35.8,35.52,35.72,58200.0
2012-04-18 09:40:00,35.71,35.8,35.7,35.76,58600.0,35.71,35.8,35.7,35.76,58600.0
2012-04-18 09:45:00,35.76,36.11,35.74,36.09,35200.0,35.76,36.11,35.74,36.09,35200.0
2012-04-18 09:50:00,36.1,36.2,36.04,36.16,26300.0,36.1,36.2,36.04,36.16,26300.0
2012-04-18 09:55:00,36.18,36.29,36.09,36.12,13200.0,36.18,36.29,36.09,36.12,13200.0
2012-04-18 10:00:00,36.1,36.21,36.06,36.14,19600.0,36.1,36.21,36.06,36.14,19600.0
2012-04-18 10:05:00,36.15,36.21,36.11,36.16,21000.0,36.15,36.21,36.11,36.16,21000.0
2012-04-18 10:10:00,36.15,36.19,36.05,36.17,26100.0,36.15,36.19,36.05,36.17,26100.0
2012-04-18 10:15:00,36.17,36.24,36.16,36.17,13000.0,36.17,36.24,36.16,36.17,13000.0
2012-04-18 10:20:00,36.15,36.16,36.07,36.14,11300.0,36.15,36.16,36.07,36.14,11300.0
2012-04-18 10:25:00,36.14,36.15,36.09,36.1,13400.0,36.14,36.15,36.09,36.1,13400.0
2012-04-18 10:30:00,36.09,36.1,36.02,36.1,28200.0,36.09,36.1,36.02,36.1,28200.0
2012-04-18 10:35:00,36.11,36.2,36.11,36.16,16700.0,36.11,36.2,36.11,36.16,16700.0
2012-04-18 10:40:00,36.15,36.16,36.06,36.11,12800.0,36.15,36.16,36.06,36.11,12800.0
2012-04-18 10:45:00,36.13,36.17,36.11,36.12,10700.0,36.13,36.17,36.11,36.12,10700.0
2012-04-18 10:50:00,36.11,36.11,36.03,36.04,16100.0,36.11,36.11,36.03,36.04,16100.0
2012-04-18 10:55:00,36.04,36.06,36.0,36.01,38500.0,36.04,36.06,36.0,36.01,38500.0
2012-04-18 11:00:00,36.0,36.02,35.96,35.97,33600.0,36.0,36.02,35.96,35.97,33600.0
2012-04-18 11:05:00,35.96,35.97,35.81,35.94,38900.0,35.96,35.97,35.81,35.94,38900.0
2012-04-18 11:10:00,35.95,35.95,35.84,35.86,21700.0,35.95,35.95,35.84,35.86,21700.0
2012-04-18 11:15:00,35.86,35.86,35.79,35.83,20000.0,35.86,35.86,35.79,35.83,20000.0
2012-04-18 11:20:00,35.84,35.85,35.8,35.83,13100.0,35.84,35.85,35.8,35.83,13100.0
2012-04-18 11:25:00,35.82,35.86,35.78,35.82,17300.0,35.82,35.86,35.78,35.82,17300.0
2012-04-18 11:30:00,35.81,35.86,35.81,35.83,12000.0,35.81,35.86,35.81,35.83,12000.0
2012-04-18 11:35:00,35.82,35.84,35.79,35.82,15400.0,35.82,35.84,35.79,35.82,15400.0
2012-04-18 11:40:00,35.82,35.84,35.82,35.84,11800.0,35.82,35.84,35.82,35.84,11800.0
2012-04-18 11:45:00,35.83,35.84,35.77,35.83,38700.0,35.83,35.84,35.77,35.83,38700.0
2012-04-18 11:50:00,35.83,35.84,35.77,35.82,23500.0,35.83,35.84,35.77,35.82,23500.0
2012-04-18 11:55:00,35.81,35.84,35.78,35.79,12900.0,35.81,35.84,35.78,35.79,12900.0
2012-04-18 12:00:00,35.79,35.8,35.77,35.79,15200.0,35.79,35.8,35.77,35.79,15200.0
2012-04-18 12:05:00,35.78,35.8,35.77,35.8,11900.0,35.78,35.8,35.77,35.8,11900.0
2012-04-18 12:10:00,35.8,35.82,35.79,35.82,15100.0,35.8,35.82,35.79,35.82,15100.0
2012-04-18 12:15:00,35.81,35.82,35.75,35.8,18200.0,35.81,35.82,35.75,35.8,18200.0
2012-04-18 12:20:00,35.8,35.83,35.78,35.8,17100.0,35.8,35.83,35.78,35.8,17100.0
2012-04-18 12:25:00,35.78,35.81,35.78,35.8,110000.0,35.78,35.81,35.78,35.8,110000.0
2012-04-18 12:30:00,35.81,35.92,35.81,35.89,25700.0,35.81,35.92,35.81,35.89,25700.0
2012-04-18 12:35:00,35.88,35.92,35.88,35.92,63800.0,35.88,35.92,35.88,35.92,63800.0
2012-04-18 12:40:00,35.92,36.0,35.92,36.0,10800.0,35.92,36.0,35.92,36.0,10800.0
2012-04-18 12:45:00,35.99,36.0,35.94,35.96,20400.0,35.99,36.0,35.94,35.96,20400.0
2012-04-18 12:50:00,35.97,35.98,35.94,35.98,15400.0,35.97,35.98,35.94,35.98,15400.0
2012-04-18 12:55:00,35.98,35.98,35.95,35.95,21800.0,35.98,35.98,35.95,35.95,21800.0
2012-04-18 13:00:00,35.95,36.01,35.95,36.01,5300.0,35.95,36.01,35.95,36.01,5300.0
2012-04-18 13:05:00,35.99,36.0,35.97,35.99,9800.0,35.99,36.0,35.97,35.99,9800.0
2012-04-18 13:10:00,35.99,36.02,35.96,36.01,22300.0,35.99,36.02,35.96,36.01,22300.0
2012-04-18 13:15:00,36.0,36.03,36.0,36.02,91700.0,36.0,36.03,36.0,36.02,91700.0
2012-04-18 13:20:00,36.03,36.11,36.01,36.08,20500.0,36.03,36.11,36.01,36.08,20500.0
2012-04-18 13:25:00,36.07,36.09,36.04,36.04,10700.0,36.07,36.09,36.04,36.04,10700.0
2012-04-18 13:30:00,36.04,36.06,36.01,36.02,16600.0,36.04,36.06,36.01,36.02,16600.0
2012-04-18 13:35:00,36.0,36.01,35.93,35.93,21600.0,36.0,36.01,35.93,35.93,21600.0
2012-04-18 13:40:00,35.92,35.93,35.89,35.92,10200.0,35.92,35.93,35.89,35.92,10200.0
2012-04-18 13:45:00,35.9,35.94,35.9,35.93,14700.0,35.9,35.94,35.9,35.93,14700.0
2012-04-18 13:50:00,35.93,35.94,35.91,35.93,7900.0,35.93,35.94,35.91,35.93,7900.0
2012-04-18 13:55:00,35.94,35.94,35.89,35.92,12400.0,35.94,35.94,35.89,35.92,12400.0
2012-04-18 14:00:00,35.91,35.94,35.91,35.91,17400.0,35.91,35.94,35.91,35.91,17400.0
2012-04-18 14:05:00,35.9,35.91,35.86,35.86,49600.0,35.9,35.91,35.86,35.86,49600.0
2012-04-18 14:10:00,35.86,35.87,35.75,35.75,33100.0,35.86,35.87,35.75,35.75,33100.0
2012-04-18 14:15:00,35.75,35.77,35.65,35.77,112900.0,35.75,35.77,35.65,35.77,112900.0
2012-04-18 14:20:00,35.77,35.91,35.76,35.89,35400.0,35.77,35.91,35.76,35.89,35400.0
2012-04-18 14:25:00,35.9,35.93,35.84,35.85,30700.0,35.9,35.93,35.84,35.85,30700.0
2012-04-18 14:30:00,35.84,35.9,35.84,35.89,11000.0,35.84,35.9,35.84,35.89,11000.0
2012-04-18 14:35:00,35.88,35.91,35.87,35.87,16700.0,35.88,35.91,35.87,35.87,16700.0
2012-04-18 14:40:00,35.86,35.87,35.82,35.87,13300.0,35.86,35.87,35.82,35.87,13300.0
2012-04-18 14:45:00,35.87,35.9,35.87,35.88,18600.0,35.87,35.9,35.87,35.88,18600.0
2012-04-18 14:50:00,35.87,35.9,35.8,35.82,20300.0,35.87,35.9,35.8,35.82,20300.0
2012-04-18 14:55:00,35.81,35.82,35.79,35.8,19000.0,35.81,35.82,35.79,35.8,19000.0
2012-04-18 15:00:00,35.79,35.85,35.76,35.85,37700.0,35.79,35.85,35.76,35.85,37700.0
2012-04-18 15:05:00,35.84,35.86,35.74,35.74,51000.0,35.84,35.86,35.74,35.74,51000.0
2012-04-18 15:10:00,35.74,35.8,35.68,35.75,74900.0,35.74,35.8,35.68,35.75,74900.0
2012-04-18 15:15:00,35.75,35.78,35.74,35.76,70100.0,35.75,35.78,35.74,35.76,70100.0
2012-04-18 15:20:00,35.75,35.76,35.73,35.76,28500.0,35.75,35.76,35.73,35.76,28500.0
2012-04-18 15:25:00,35.76,35.76,35.64,35.65,28500.0,35.76,35.76,35.64,35.65,28500.0
2012-04-18 15:30:00,35.64,35.7,35.64,35.65,27600.0,35.64,35.7,35.64,35.65,27600.0
2012-04-18 15:35:00,35.65,35.66,35.6,35.61,33200.0,35.65,35.66,35.6,35.61,33200.0
2012-04-18 15:40:00,35.61,35.63,35.6,35.62,46300.0,35.61,35.63,35.6,35.62,46300.0
2012-04-18 15:45:00,35.61,35.65,35.6,35.62,69700.0,35.61,35.65,35.6,35.62,69700.0
2012-04-18 15:50:00,35.61,35.65,35.59,35.6,88200.0,35.61,35.65,35.59,35.6,88200.0
2012-04-18 15:55:00,35.61,35.67,35.51,35.57,176600.0,35.61,35.67,35.51,35.57,176600.0
2012-04-19 09:30:00,35.49,35.86,35.4,35.86,50300.0,35.49,35.86,35.4,35.86,50300.0
2012-04-19 09:35:00,35.87,36.28,35.79,36.26,38800.0,35.87,36.28,35.79,36.26,38800.0
2012-04-19 09:40:00,36.26,36.8,36.22,36.78,60000.0,36.26,36.8,36.22,36.78,60000.0
2012-04-19 09:45:00,36.78,36.94,36.71,36.77,55000.0,36.78,36.94,36.71,36.77,55000.0
2012-04-19 09:50:00,36.79,36.83,36.62,36.77,35800.0,36.79,36.83,36.62,36.77,35800.0
2012-04-19 09:55:00,36.76,36.77,36.64,36.68,21100.0,36.76,36.77,36.64,36.68,21100.0
2012-04-19 10:00:00,36.68,36.74,36.3,36.34,23500.0,36.68,36.74,36.3,36.34,23500.0
2012-04-19 10:05:00,36.34,36.47,36.27,36.43,35400.0,36.34,36.47,36.27,36.43,35400.0
2012-04-19 10:10:00,36.46,36.51,36.38,36.5,37000.0,36.46,36.51,36.38,36.5,37000.0
2012-04-19 10:15:00,36.5,36.6,36.4,36.54,23300.0,36.5,36.6,36.4,36.54,23300.0
2012-04-19 10:20:00,36.53,36.85,36.52,36.79,29100.0,36.53,36.85,36.52,36.79,29100.0
2012-04-19 10:25:00,36.77,36.88,36.76,36.86,38900.0,36.77,36.88,36.76,36.86,38900.0
2012-04-19 10:30:00,36.86,37.01,36.85,36.98,43800.0,36.86,37.01,36.85,36.98,43800.0
2012-04-19 10:35:00,36.99,37.05,36.98,37.01,69200.0,36.99,37.05,36.98,37.01,69200.0
2012-04-19 10:40:00,37.01,37.05,36.88,36.93,26000.0,37.01,37.05,36.88,36.93,26000.0
2012-04-19 10:45:00,36.93,36.93,36.82,36.87,13600.0,36.93,36.93,36.82,36.87,13600.0
2012-04-19 10:50:00,36.87,36.87,36.82,36.85,8500.0,36.87,36.87,36.82,36.85,8500.0
2012-04-19 10:55:00,36.86,36.87,36.73,36.77,33200.0,36.86,36.87,36.73,36.77,33200.0
2012-04-19 11:00:00,36.76,36.79,36.74,36.76,11700.0,36.76,36.79,36.74,36.76,11700.0
2012-04-19 11:05:00,36.75,36.76,36.62,36.62,16900.0,36.75,36.76,36.62,36.62,16900.0
2012-04-19 11:10:00,36.63,36.66,36.57,36.58,14400.0,36.63,36.66,36.57,36.58,14400.0
2012-04-19 11:15:00,36.58,36.67,36.58,36.64,19000.0,36.58,36.67,36.58,36.64,19000.0
2012-04-19 11:20:00,36.62,36.66,36.59,36.59,18700.0,36.62,36.66,36.59,36.59,18700.0
2012-04-19 11:25:00,36.58,36.63,36.57,36.62,20200.0,36.58,36.63,36.57,36.62,20200.0
2012-04-19 11:30:00,36.62,36.63,36.48,36.51,14300.0,36.62,36.63,36.48,36.51,14300.0
2012-04-19 11:35:00,36.51,36.56,36.51,36.55,11500.0,36.51,36.56,36.51,36.55,11500.0
2012-04-19 11:40:00,36.53,36.55,36.49,36.54,5300.0,36.53,36.55,36.49,36.54,5300.0
2012-04-19 11:45:00,36.52,36.6,36.52,36.6,7100.0,36.52,36.6,36.52,36.6,7100.0
2012-04-19 11:50:00,36.59,36.66,36.59,36.66,8800.0,36.59,36.66,36.59,36.66,8800.0
2012-04-19 11:55:00,36.66,36.72,36.66,36.69,10200.0,36.66,36.72,36.66,36.69,10200.0
2012-04-19 12:00:00,36.68,36.69,36.49,36.5,14700.0,36.68,36.69,36.49,36.5,14700.0
2012-04-19 12:05:00,36.48,36.54,36.43,36.51,22200.0,36.48,36.54,36.43,36.51,22200.0
2012-04-19 12:10:00,36.5,36.57,36.45,36.51,9700.0,36.5,36.57,36.45,36.51,9700.0
2012-04-19 12:15:00,36.49,36.51,36.45,36.5,7900.0,36.49,36.51,36.45,36.5,7900.0
2012-04-19 12:20:00,36.47,36.54,36.46,36.46,7800.0,36.47,36.54,36.46,36.46,7800.0
2012-04-19 12:25:00,36.45,36.49,36.43,36.44,13900.0,36.45,36.49,36.43,36.44,13900.0
2012-04-19 12:30:00,36.44,36.5,36.43,36.48,15200.0,36.44,36.5,36.43,36.48,15200.0
2012-04-19 12:35:00,36.48,36.59,36.47,36.57,13600.0,36.48,36.59,36.47,36.57,13600.0
2012-04-19 12:40:00,36.58,36.59,36.53,36.56,11500.0,36.58,36.59,36.53,36.56,11500.0
2012-04-19 12:45:00,36.58,36.61,36.58,36.59,10700.0,36.58,36.61,36.58,36.59,10700.0
2012-04-19 12:50:00,36.59,36.66,36.59,36.66,17800.0,36.59,36.66,36.59,36.66,17800.0
2012-04-19 12:55:00,36.66,36.66,36.59,36.61,6600.0,36.66,36.66,36.59,36.61,6600.0
2012-04-19 13:00:00,36.6,36.64,36.57,36.62,9900.0,36.6,36.64,36.57,36.62,9900.0
2012-04-19 13:05:00,36.63,36.67,36.62,36.66,6600.0,36.63,36.67,36.62,36.66,6600.0
2012-04-19 13:10:00,36.64,36.66,36.53,36.59,36500.0,36.64,36.66,36.53,36.59,36500.0
2012-04-19 13:15:00,36.58,36.63,36.57,36.6,20900.0,36.58,36.63,36.57,36.6,20900.0
2012-04-19 13:20:00,36.6,36.6,36.51,36.55,17000.0,36.6,36.6,36.51,36.55,17000.0
2012-04-19 13:25:00,36.57,36.62,36.57,36.59,18100.0,36.57,36.62,36.57,36.59,18100.0
2012-04-19 13:30:00,36.6,36.65,36.58,36.65,41500.0,36.6,36.65,36.58,36.65,41500.0
2012-04-19 13:35:00,36.65,36.66,36.58,36.59,11200.0,36.65,36.66,36.58,36.59,11200.0
2012-04-19 13:40:00,36.59,36.6,36.56,36.56,6100.0,36.59,36.6,36.56,36.56,6100.0
2012-04-19 13:45:00,36.56,36.61,36.56,36.6,10000.0,36.56,36.61,36.56,36.6,10000.0
2012-04-19 13:50:00,36.6,36.62,36.58,36.59,8700.0,36.6,36.62,36.58,36.59,8700.0
2012-04-19 13:55:00,36.59,36.6,36.5,36.51,9200.0,36.59,36.6,36.5,36.51,9200.0
2012-04-19 14:00:00,36.51,36.54,36.5,36.52,11500.0,36.51,36.54,36.5,36.52,11500.0
2012-04-19 14:05:00,36.52,36.53,36.49,36.52,12000.0,36.52,36.53,36.49,36.52,12000.0
2012-04-19 14:10:00,36.53,36.56,36.51,36.55,26900.0,36.53,36.56,36.51,36.55,26900.0
2012-04-19 14:15:00,36.55,36.55,36.5,36.52,24000.0,36.55,36.55,36.5,36.52,24000.0
2012-04-19 14:20:00,36.52,36.55,36.49,36.55,18000.0,36.52,36.55,36.49,36.55,18000.0
2012-04-19 14:25:00,36.55,36.57,36.53,36.54,14700.0,36.55,36.57,36.53,36.54,14700.0
2012-04-19 14:30:00,36.54,36.55,36.48,36.48,16100.0,36.54,36.55,36.48,36.48,16100.0
2012-04-19 14:35:00,36.48,36.48,36.43,36.45,19700.0,36.48,36.48,36.43,36.45,19700.0
2012-04-19 14:40:00,36.45,36.51,36.44,36.51,10500.0,36.45,36.51,36.44,36.51,10500.0
2012-04-19 14:45:00,36.52,36.56,36.48,36.55,12100.0,36.52,36.56,36.48,36.55,12100.0
2012-04-19 14:50:00,36.55,36.63,36.52,36.62,20700.0,36.55,36.63,36.52,36.62,20700.0
2012-04-19 14:55:00,36.62,36.63,36.59,36.62,14600.0,36.62,36.63,36.59,36.62,14600.0
2012-04-19 15:00:00,36.61,36.63,36.58,36.6,17900.0,36.61,36.63,36.58,36.6,17900.0
2012-04-19 15:05:00,36.61,36.61,36.57,36.58,19800.0,36.61,36.61,36.57,36.58,19800.0
2012-04-19 15:10:00,36.59,36.64,36.57,36.6,28500.0,36.59,36.64,36.57,36.6,28500.0
2012-04-19 15:15:00,36.61,36.63,36.54,36.6,44400.0,36.61,36.63,36.54,36.6,44400.0
2012-04-19 15:20:00,36.6,36.62,36.55,36.55,24600.0,36.6,36.62,36.55,36.55,24600.0
2012-04-19 15:25:00,36.55,36.66,36.55,36.65,23500.0,36.55,36.66,36.55,36.65,23500.0
2012-04-19 15:30:00,36.65,36.68,36.62,36.66,35400.0,36.65,36.68,36.62,36.66,35400.0
2012-04-19 15:35:00,36.67,36.69,36.65,36.68,30600.0,36.67,36.69,36.65,36.68,30600.0
2012-04-19 15:40:00,36.68,36.72,36.66,36.72,30000.0,36.68,36.72,36.66,36.72,30000.0
2012-04-19 15:45:00,36.71,36.75,36.7,36.73,43300.0,36.71,36.75,36.7,36.73,43300.0
2012-04-19 15:50:00,36.73,36.75,36.66,36.7,64900.0,36.73,36.75,36.66,36.7,64900.0
2012-04-19 15:55:00,36.71,36.72,36.6,36.65,112100.0,36.71,36.72,36.6,36.65,112100.0
2012-04-20 09:30:00,36.72,36.84,36.5,36.6,46000.0,36.72,36.84,36.5,36.6,46000.0
2012-04-20 09:35:00,36.56,36.64,36.5,36.55,18800.0,36.56,36.64,36.5,36.55,18800.0
2012-04-20 09:40:00,36.56,36.67,36.3,36.31,16900.0,36.56,36.67,36.3,36.31,16900.0
2012-04-20 09:45:00,36.29,36.47,36.23,36.4,20200.0,36.29,36.47,36.23,36.4,20200.0
2012-04-20 09:50:00,36.38,36.49,36.31,36.36,14200.0,36.38,36.49,36.31,36.36,14200.0
2012-04-20 09:55:00,36.35,36.47,36.21,36.37,31200.0,36.35,36.47,36.21,36.37,31200.0
2012-04-20 10:00:00,36.41,36.49,36.35,36.36,20900.0,36.41,36.49,36.35,36.36,20900.0
2012-04-20 10:05:00,36.33,36.36,36.2,36.28,24200.0,36.33,36.36,36.2,36.28,24200.0
2012-04-20 10:10:00,36.23,36.32,36.22,36.26,13900.0,36.23,36.32,36.22,36.26,13900.0
2012-04-20 10:15:00,36.24,36.28,36.17,36.2,10800.0,36.24,36.28,36.17,36.2,10800.0
2012-04-20 10:20:00,36.18,36.21,36.1,36.1,14200.0,36.18,36.21,36.1,36.1,14200.0
2012-04-20 10:25:00,36.1,36.19,36.09,36.13,11900.0,36.1,36.19,36.09,36.13,11900.0
2012-04-20 10:30:00,36.14,36.28,36.14,36.23,41800.0,36.14,36.28,36.14,36.23,41800.0
2012-04-20 10:35:00,36.21,36.39,36.21,36.39,19000.0,36.21,36.39,36.21,36.39,19000.0
2012-04-20 10:40:00,36.37,36.4,36.32,36.4,13000.0,36.37,36.4,36.32,36.4,13000.0
2012-04-20 10:45:00,36.38,36.44,36.37,36.42,10400.0,36.38,36.44,36.37,36.42,10400.0
2012-04-20 10:50:00,36.45,36.48,36.45,36.48,14000.0,36.45,36.48,36.45,36.48,14000.0
2012-04-20 10:55:00,36.48,36.61,36.45,36.61,27300.0,36.48,36.61,36.45,36.61,27300.0
2012-04-20 11:00:00,36.58,36.61,36.36,36.45,37800.0,36.58,36.61,36.36,36.45,37800.0
2012-04-20 11:05:00,36.47,36.48,36.3,36.3,11300.0,36.47,36.48,36.3,36.3,11300.0
2012-04-20 11:10:00,36.27,36.34,36.25,36.33,31800.0,36.27,36.34,36.25,36.33,31800.0
2012-04-20 11:15:00,36.3,36.34,36.29,36.32,10100.0,36.3,36.34,36.29,36.32,10100.0
2012-04-20 11:20:00,36.32,36.34,36.3,36.31,5800.0,36.32,36.34,36.3,36.31,5800.0
2012-04-20 11:25:00,36.3,36.33,36.29,36.29,11000.0,36.3,36.33,36.29,36.29,11000.0
2012-04-20 11:30:00,36.3,36.32,36.29,36.31,9600.0,36.3,36.32,36.29,36.31,9600.0
2012-04-20 11:35:00,36.31,36.35,36.3,36.33,11300.0,36.31,36.35,36.3,36.33,11300.0
2012-04-20 11:40:00,36.34,36.36,36.31,36.31,5000.0,36.34,36.36,36.31,36.31,5000.0
2012-04-20 11:45:00,36.32,36.36,36.32,36.34,7600.0,36.32,36.36,36.32,36.34,7600.0
2012-04-20 11:50:00,36.34,36.43,36.32,36.42,10600.0,36.34,36.43,36.32,36.42,10600.0
2012-04-20 11:55:00,36.42,36.52,36.4,36.52,21300.0,36.42,36.52,36.4,36.52,21300.0
2012-04-20 12:00:00,36.52,36.61,36.52,36.59,21100.0,36.52,36.61,36.52,36.59,21100.0
2012-04-20 12:05:00,36.6,36.65,36.59,36.63,17200.0,36.6,36.65,36.59,36.63,17200.0
2012-04-20 12:10:00,36.62,36.65,36.6,36.65,6800.0,36.62,36.65,36.6,36.65,6800.0
2012-04-20 12:15:00,36.65,36.66,36.65,36.66,10100.0,36.65,36.66,36.65,36.66,10100.0
2012-04-20 12:20:00,36.66,36.74,36.66,36.74,8800.0,36.66,36.74,36.66,36.74,8800.0
2012-04-20 12:25:00,36.74,36.75,36.72,36.74,13800.0,36.74,36.75,36.72,36.74,13800.0
2012-04-20 12:30:00,36.73,36.81,36.73,36.76,17800.0,36.73,36.81,36.73,36.76,17800.0
2012-04-20 12:35:00,36.76,36.77,36.75,36.77,11100.0,36.76,36.77,36.75,36.77,11100.0
2012-04-20 12:40:00,36.76,36.76,36.66,36.66,14300.0,36.76,36.76,36.66,36.66,14300.0
2012-04-20 12:45:00,36.67,36.67,36.62,36.63,11200.0,36.67,36.67,36.62,36.63,11200.0
2012-04-20 12:50:00,36.62,36.7,36.62,36.7,17100.0,36.62,36.7,36.62,36.7,17100.0
2012-04-20 12:55:00,36.7,36.72,36.69,36.7,13700.0,36.7,36.72,36.69,36.7,13700.0
2012-04-20 13:00:00,36.69,36.73,36.69,36.72,20100.0,36.69,36.73,36.69,36.72,20100.0
2012-04-20 13:05:00,36.72,36.74,36.71,36.72,12000.0,36.72,36.74,36.71,36.72,12000.0
2012-04-20 13:10:00,36.73,36.76,36.73,36.76,7100.0,36.73,36.76,36.73,36.76,7100.0
2012-04-20 13:15:00,36.76,36.78,36.74,36.76,17200.0,36.76,36.78,36.74,36.76,17200.0
2012-04-20 13:20:00,36.76,36.77,36.72,36.74,12400.0,36.76,36.77,36.72,36.74,12400.0
2012-04-20 13:25:00,36.73,36.75,36.72,36.74,12700.0,36.73,36.75,36.72,36.74,12700.0
2012-04-20 13:30:00,36.74,36.75,36.73,36.74,14800.0,36.74,36.75,36.73,36.74,14800.0
2012-04-20 13:35:00,36.73,36.79,36.73,36.75,49900.0,36.73,36.79,36.73,36.75,49900.0
2012-04-20 13:40:00,36.75,36.75,36.69,36.69,12200.0,36.75,36.75,36.69,36.69,12200.0
2012-04-20 13:45:00,36.7,36.7,36.62,36.62,18500.0,36.7,36.7,36.62,36.62,18500.0
2012-04-20 13:50:00,36.61,36.62,36.51,36.55,32200.0,36.61,36.62,36.51,36.55,32200.0
2012-04-20 13:55:00,36.56,36.61,36.54,36.57,11600.0,36.56,36.61,36.54,36.57,11600.0
2012-04-20 14:00:00,36.55,36.55,36.5,36.51,11700.0,36.55,36.55,36.5,36.51,11700.0
2012-04-20 14:05:00,36.51,36.53,36.46,36.46,24800.0,36.51,36.53,36.46,36.46,24800.0
2012-04-20 14:10:00,36.47,36.51,36.46,36.5,25800.0,36.47,36.51,36.46,36.5,25800.0
2012-04-20 14:15:00,36.49,36.54,36.48,36.51,19500.0,36.49,36.54,36.48,36.51,19500.0
2012-04-20 14:20:00,36.51,36.51,36.43,36.43,16700.0,36.51,36.51,36.43,36.43,16700.0
2012-04-20 14:25:00,36.42,36.53,36.42,36.53,13500.0,36.42,36.53,36.42,36.53,13500.0
2012-04-20 14:30:00,36.52,36.54,36.49,36.52,12700.0,36.52,36.54,36.49,36.52,12700.0
2012-04-20 14:35:00,36.52,36.52,36.49,36.5,14400.0,36.52,36.52,36.49,36.5,14400.0
2012-04-20 14:40:00,36.5,36.52,36.43,36.44,14000.0,36.5,36.52,36.43,36.44,14000.0
2012-04-20 14:45:00,36.44,36.49,36.44,36.47,11700.0,36.44,36.49,36.44,36.47,11700.0
2012-04-20 14:50:00,36.47,36.48,36.44,36.47,15500.0,36.47,36.48,36.44,36.47,15500.0
2012-04-20 14:55:00,36.47,36.48,36.4,36.46,21600.0,36.47,36.48,36.4,36.46,21600.0
2012-04-20 15:00:00,36.46,36.48,36.43,36.45,30200.0,36.46,36.48,36.43,36.45,30200.0
2012-04-20 15:05:00,36.45,36.46,36.39,36.4,29900.0,36.45,36.46,36.39,36.4,29900.0
2012-04-20 15:10:00,36.4,36.49,36.34,36.41,46100.0,36.4,36.49,36.34,36.41,46100.0
2012-04-20 15:15:00,36.4,36.5,36.4,36.5,26400.0,36.4,36.5,36.4,36.5,26400.0
2012-04-20 15:20:00,36.5,36.54,36.47,36.47,35500.0,36.5,36.54,36.47,36.47,35500.0
2012-04-20 15:25:00,36.48,36.52,36.47,36.5,23800.0,36.48,36.52,36.47,36.5,23800.0
2012-04-20 15:30:00,36.5,36.52,36.45,36.46,25600.0,36.5,36.52,36.45,36.46,25600.0
2012-04-20 15:35:00,36.45,36.45,36.41,36.45,24900.0,36.45,36.45,36.41,36.45,24900.0
2012-04-20 15:40:00,36.44,36.49,36.44,36.49,58100.0,36.44,36.49,36.44,36.49,58100.0
2012-04-20 15:45:00,36.49,36.51,36.47,36.49,54700.0,36.49,36.51,36.47,36.49,54700.0
2012-04-20 15:50:00,36.5,36.55,36.49,36.55,102500.0,36.5,36.55,36.49,36.55,102500.0
2012-04-20 15:55:00,36.55,36.59,36.51,36.58,195700.0,36.55,36.59,36.51,36.58,195700.0
2012-04-23 09:30:00,36.16,36.24,35.64,35.69,44200.0,36.16,36.24,35.64,35.69,44200.0
2012-04-23 09:35:00,35.72,35.82,35.69,35.82,19500.0,35.72,35.82,35.69,35.82,19500.0
2012-04-23 09:40:00,35.86,35.88,35.7,35.75,25100.0,35.86,35.88,35.7,35.75,25100.0
2012-04-23 09:45:00,35.76,35.84,35.73,35.84,32300.0,35.76,35.84,35.73,35.84,32300.0
2012-04-23 09:50:00,35.83,35.83,35.7,35.74,32300.0,35.83,35.83,35.7,35.74,32300.0
2012-04-23 09:55:00,35.73,35.77,35.69,35.74,20700.0,35.73,35.77,35.69,35.74,20700.0
2012-04-23 10:00:00,35.73,35.75,35.65,35.74,16600.0,35.73,35.75,35.65,35.74,16600.0
2012-04-23 10:05:00,35.71,35.71,35.6,35.67,23700.0,35.71,35.71,35.6,35.67,23700.0
2012-04-23 10:10:00,35.65,35.72,35.62,35.68,27300.0,35.65,35.72,35.62,35.68,27300.0
2012-04-23 10:15:00,35.68,35.75,35.62,35.63,13600.0,35.68,35.75,35.62,35.63,13600.0
2012-04-23 10:20:00,35.63,35.8,35.6,35.8,20400.0,35.63,35.8,35.6,35.8,20400.0
2012-04-23 10:25:00,35.81,35.89,35.71,35.88,18000.0,35.81,35.89,35.71,35.88,18000.0
2012-04-23 10:30:00,35.86,35.89,35.8,35.81,5400.0,35.86,35.89,35.8,35.81,5400.0
2012-04-23 10:35:00,35.81,35.86,35.75,35.85,15800.0,35.81,35.86,35.75,35.85,15800.0
2012-04-23 10:40:00,35.83,35.89,35.83,35.89,21000.0,35.83,35.89,35.83,35.89,21000.0
2012-04-23 10:45:00,35.88,35.92,35.87,35.88,15800.0,35.88,35.92,35.87,35.88,15800.0
2012-04-23 10:50:00,35.89,36.21,35.88,36.21,66000.0,35.89,36.21,35.88,36.21,66000.0
2012-04-23 10:55:00,36.17,36.2,36.04,36.05,25300.0,36.17,36.2,36.04,36.05,25300.0
2012-04-23 11:00:00,36.04,36.12,35.96,36.11,35900.0,36.04,36.12,35.96,36.11,35900.0
2012-04-23 11:05:00,36.11,36.27,36.07,36.27,21400.0,36.11,36.27,36.07,36.27,21400.0
2012-04-23 11:10:00,36.26,36.35,36.22,36.3,32800.0,36.26,36.35,36.22,36.3,32800.0
2012-04-23 11:15:00,36.29,36.4,36.29,36.4,21400.0,36.29,36.4,36.29,36.4,21400.0
2012-04-23 11:20:00,36.4,36.43,36.36,36.39,53300.0,36.4,36.43,36.36,36.39,53300.0
2012-04-23 11:25:00,36.39,36.39,36.3,36.39,18600.0,36.39,36.39,36.3,36.39,18600.0
2012-04-23 11:30:00,36.39,36.39,36.32,36.33,11200.0,36.39,36.39,36.32,36.33,11200.0
2012-04-23 11:35:00,36.32,36.33,36.27,36.29,10400.0,36.32,36.33,36.27,36.29,10400.0
2012-04-23 11:40:00,36.3,36.31,36.27,36.27,9300.0,36.3,36.31,36.27,36.27,9300.0
2012-04-23 11:45:00,36.27,36.31,36.25,36.31,9600.0,36.27,36.31,36.25,36.31,9600.0
2012-04-23 11:50:00,36.31,36.38,36.3,36.31,12300.0,36.31,36.38,36.3,36.31,12300.0
2012-04-23 11:55:00,36.31,36.35,36.29,36.35,7300.0,36.31,36.35,36.29,36.35,7300.0
2012-04-23 12:00:00,36.35,36.36,36.34,36.36,6900.0,36.35,36.36,36.34,36.36,6900.0
2012-04-23 12:05:00,36.36,36.38,36.32,36.38,16200.0,36.36,36.38,36.32,36.38,16200.0
2012-04-23 12:10:00,36.38,36.43,36.36,36.41,19000.0,36.38,36.43,36.36,36.41,19000.0
2012-04-23 12:15:00,36.41,36.42,36.4,36.41,8100.0,36.41,36.42,36.4,36.41,8100.0
2012-04-23 12:20:00,36.41,36.43,36.4,36.42,13200.0,36.41,36.43,36.4,36.42,13200.0
2012-04-23 12:25:00,36.41,36.47,36.41,36.44,16300.0,36.41,36.47,36.41,36.44,16300.0
2012-04-23 12:30:00,36.44,36.46,36.42,36.44,15600.0,36.44,36.46,36.42,36.44,15600.0
2012-04-23 12:35:00,36.44,36.47,36.4,36.45,22900.0,36.44,36.47,36.4,36.45,22900.0
2012-04-23 12:40:00,36.45,36.47,36.42,36.47,13500.0,36.45,36.47,36.42,36.47,13500.0
2012-04-23 12:45:00,36.47,36.47,36.41,36.43,9100.0,36.47,36.47,36.41,36.43,9100.0
2012-04-23 12:50:00,36.44,36.46,36.42,36.44,14400.0,36.44,36.46,36.42,36.44,14400.0
2012-04-23 12:55:00,36.43,36.5,36.43,36.48,32500.0,36.43,36.5,36.43,36.48,32500.0
2012-04-23 13:00:00,36.48,36.5,36.46,36.46,10700.0,36.48,36.5,36.46,36.46,10700.0
2012-04-23 13:05:00,36.46,36.5,36.46,36.46,14600.0,36.46,36.5,36.46,36.46,14600.0
2012-04-23 13:10:00,36.46,36.53,36.46,36.52,28600.0,36.46,36.53,36.46,36.52,28600.0
2012-04-23 13:15:00,36.53,36.58,36.51,36.57,19300.0,36.53,36.58,36.51,36.57,19300.0
2012-04-23 13:20:00,36.57,36.58,36.54,36.57,19400.0,36.57,36.58,36.54,36.57,19400.0
2012-04-23 13:25:00,36.57,36.58,36.56,36.58,7600.0,36.57,36.58,36.56,36.58,7600.0
2012-04-23 13:30:00,36.57,36.59,36.55,36.56,17500.0,36.57,36.59,36.55,36.56,17500.0
2012-04-23 13:35:00,36.56,36.58,36.54,36.56,11900.0,36.56,36.58,36.54,36.56,11900.0
2012-04-23 13:40:00,36.56,36.58,36.55,36.58,13900.0,36.56,36.58,36.55,36.58,13900.0
2012-04-23 13:45:00,36.58,36.59,36.52,36.58,22900.0,36.58,36.59,36.52,36.58,22900.0
2012-04-23 13:50:00,36.58,36.58,36.55,36.57,10400.0,36.58,36.58,36.55,36.57,10400.0
2012-04-23 13:55:00,36.57,36.6,36.56,36.58,8800.0,36.57,36.6,36.56,36.58,8800.0
2012-04-23 14:00:00,36.59,36.59,36.48,36.5,25800.0,36.59,36.59,36.48,36.5,25800.0
2012-04-23 14:05:00,36.48,36.48,36.41,36.45,23600.0,36.48,36.48,36.41,36.45,23600.0
2012-04-23 14:10:00,36.45,36.51,36.43,36.5,28300.0,36.45,36.51,36.43,36.5,28300.0
2012-04-23 14:15:00,36.5,36.54,36.49,36.54,12400.0,36.5,36.54,36.49,36.54,12400.0
2012-04-23 14:20:00,36.53,36.64,36.53,36.61,20400.0,36.53,36.64,36.53,36.61,20400.0
2012-04-23 14:25:00,36.62,36.68,36.62,36.68,15800.0,36.62,36.68,36.62,36.68,15800.0
2012-04-23 14:30:00,36.68,36.75,36.68,36.74,32800.0,36.68,36.75,36.68,36.74,32800.0
2012-04-23 14:35:00,36.73,36.78,36.72,36.78,15900.0,36.73,36.78,36.72,36.78,15900.0
2012-04-23 14:40:00,36.78,36.8,36.76,36.77,32800.0,36.78,36.8,36.76,36.77,32800.0
2012-04-23 14:45:00,36.77,36.79,36.71,36.71,21100.0,36.77,36.79,36.71,36.71,21100.0
2012-04-23 14:50:00,36.71,36.72,36.62,36.62,22000.0,36.71,36.72,36.62,36.62,22000.0
2012-04-23 14:55:00,36.62,36.64,36.6,36.6,22800.0,36.62,36.64,36.6,36.6,22800.0
2012-04-23 15:00:00,36.59,36.63,36.57,36.58,25900.0,36.59,36.63,36.57,36.58,25900.0
2012-04-23 15:05:00,36.58,36.65,36.55,36.59,39300.0,36.58,36.65,36.55,36.59,39300.0
2012-04-23 15:10:00,36.58,36.66,36.57,36.65,24300.0,36.58,36.66,36.57,36.65,24300.0
2012-04-23 15:15:00,36.64,36.7,36.62,36.68,20100.0,36.64,36.7,36.62,36.68,20100.0
2012-04-23 15:20:00,36.69,36.7,36.63,36.65,28400.0,36.69,36.7,36.63,36.65,28400.0
2012-04-23 15:25:00,36.64,36.68,36.64,36.68,14000.0,36.64,36.68,36.64,36.68,14000.0
2012-04-23 15:30:00,36.67,36.71,36.64,36.65,57700.0,36.67,36.71,36.64,36.65,57700.0
2012-04-23 15:35:00,36.65,36.72,36.61,36.7,68300.0,36.65,36.72,36.61,36.7,68300.0
2012-04-23 15:40:00,36.71,36.79,36.67,36.77,61800.0,36.71,36.79,36.67,36.77,61800.0
2012-04-23 15:45:00,36.77,36.79,36.7,36.72,78700.0,36.77,36.79,36.7,36.72,78700.0
2012-04-23 15:50:00,36.72,36.74,36.66,36.69,90700.0,36.72,36.74,36.66,36.69,90700.0
2012-04-23 15:55:00,36.7,36.76,36.62,36.68,115700.0,36.7,36.76,36.62,36.68,115700.0
2012-04-24 09:30:00,36.61,37.04,36.22,36.43,43300.0,36.61,37.04,36.22,36.43,43300.0
2012-04-24 09:35:00,36.45,36.68,36.39,36.59,55600.0,36.45,36.68,36.39,36.59,55600.0
2012-04-24 09:40:00,36.61,36.74,36.51,36.58,85700.0,36.61,36.74,36.51,36.58,85700.0
2012-04-24 09:45:00,36.58,36.68,36.45,36.67,33400.0,36.58,36.68,36.45,36.67,33400.0
2012-04-24 09:50:00,36.66,36.69,36.57,36.58,8000.0,36.66,36.69,36.57,36.58,8000.0
2012-04-24 09:55:00,36.59,36.61,36.41,36.48,10500.0,36.59,36.61,36.41,36.48,10500.0
2012-04-24 10:00:00,36.48,36.69,36.45,36.69,17600.0,36.48,36.69,36.45,36.69,17600.0
2012-04-24 10:05:00,36.69,36.84,36.67,36.7,15100.0,36.69,36.84,36.67,36.7,15100.0
2012-04-24 10:10:00,36.71,36.72,36.52,36.56,21000.0,36.71,36.72,36.52,36.56,21000.0
2012-04-24 10:15:00,36.54,36.63,36.51,36.61,31500.0,36.54,36.63,36.51,36.61,31500.0
2012-04-24 10:20:00,36.58,36.58,36.48,36.51,15100.0,36.58,36.58,36.48,36.51,15100.0
2012-04-24 10:25:00,36.51,36.65,36.5,36.65,19300.0,36.51,36.65,36.5,36.65,19300.0
2012-04-24 10:30:00,36.63,36.72,36.61,36.65,14400.0,36.63,36.72,36.61,36.65,14400.0
2012-04-24 10:35:00,36.65,36.79,36.58,36.74,73200.0,36.65,36.79,36.58,36.74,73200.0
2012-04-24 10:40:00,36.74,36.74,36.59,36.61,12300.0,36.74,36.74,36.59,36.61,12300.0
2012-04-24 10:45:00,36.6,36.63,36.59,36.6,7700.0,36.6,36.63,36.59,36.6,7700.0
2012-04-24 10:50:00,36.6,36.7,36.6,36.67,25100.0,36.6,36.7,36.6,36.67,25100.0
2012-04-24 10:55:00,36.67,36.76,36.65,36.73,56100.0,36.67,36.76,36.65,36.73,56100.0
2012-04-24 11:00:00,36.73,36.75,36.68,36.72,20800.0,36.73,36.75,36.68,36.72,20800.0
2012-04-24 11:05:00,36.71,36.79,36.7,36.79,25400.0,36.71,36.79,36.7,36.79,25400.0
2012-04-24 11:10:00,36.76,36.84,36.74,36.82,81100.0,36.76,36.84,36.74,36.82,81100.0
2012-04-24 11:15:00,36.8,36.84,36.68,36.74,24200.0,36.8,36.84,36.68,36.74,24200.0
2012-04-24 11:20:00,36.74,36.74,36.69,36.74,7700.0,36.74,36.74,36.69,36.74,7700.0
2012-04-24 11:25:00,36.74,36.79,36.73,36.76,11900.0,36.74,36.79,36.73,36.76,11900.0
2012-04-24 11:30:00,36.76,36.86,36.76,36.8,33900.0,36.76,36.86,36.76,36.8,33900.0
2012-04-24 11:35:00,36.8,36.8,36.74,36.77,26900.0,36.8,36.8,36.74,36.77,26900.0
2012-04-24 11:40:00,36.77,36.82,36.75,36.77,29200.0,36.77,36.82,36.75,36.77,29200.0
2012-04-24 11:45:00,36.77,36.79,36.69,36.73,29700.0,36.77,36.79,36.69,36.73,29700.0
2012-04-24 11:50:00,36.73,36.75,36.68,36.74,15900.0,36.73,36.75,36.68,36.74,15900.0
2012-04-24 11:55:00,36.72,36.72,36.66,36.68,5500.0,36.72,36.72,36.66,36.68,5500.0
2012-04-24 12:00:00,36.67,36.7,36.66,36.68,4200.0,36.67,36.7,36.66,36.68,4200.0
2012-04-24 12:05:00,36.69,36.7,36.67,36.67,4200.0,36.69,36.7,36.67,36.67,4200.0
2012-04-24 12:10:00,36.68,36.73,36.67,36.7,5400.0,36.68,36.73,36.67,36.7,5400.0
2012-04-24 12:15:00,36.7,36.72,36.67,36.7,10500.0,36.7,36.72,36.67,36.7,10500.0
2012-04-24 12:20:00,36.7,36.72,36.63,36.68,13500.0,36.7,36.72,36.63,36.68,13500.0
2012-04-24 12:25:00,36.68,36.72,36.65,36.69,7500.0,36.68,36.72,36.65,36.69,7500.0
2012-04-24 12:30:00,36.71,36.72,36.65,36.68,8100.0,36.71,36.72,36.65,36.68,8100.0
2012-04-24 12:35:00,36.68,36.68,36.61,36.65,9600.0,36.68,36.68,36.61,36.65,9600.0
2012-04-24 12:40:00,36.66,36.69,36.62,36.69,15800.0,36.66,36.69,36.62,36.69,15800.0
2012-04-24 12:45:00,36.69,36.69,36.65,36.65,18200.0,36.69,36.69,36.65,36.65,18200.0
2012-04-24 12:50:00,36.65,36.7,36.65,36.7,8800.0,36.65,36.7,36.65,36.7,8800.0
2012-04-24 12:55:00,36.68,36.69,36.65,36.67,4100.0,36.68,36.69,36.65,36.67,4100.0
2012-04-24 13:00:00,36.68,36.77,36.68,36.74,11400.0,36.68,36.77,36.68,36.74,11400.0
2012-04-24 13:05:00,36.74,36.79,36.74,36.78,4200.0,36.74,36.79,36.74,36.78,4200.0
2012-04-24 13:10:00,36.78,36.79,36.72,36.73,21100.0,36.78,36.79,36.72,36.73,21100.0
2012-04-24 13:15:00,36.73,36.74,36.67,36.73,14000.0,36.73,36.74,36.67,36.73,14000.0
2012-04-24 13:20:00,36.75,36.75,36.7,36.71,7400.0,36.75,36.75,36.7,36.71,7400.0
2012-04-24 13:25:00,36.7,36.71,36.67,36.69,43900.0,36.7,36.71,36.67,36.69,43900.0
2012-04-24 13:30:00,36.68,36.73,36.68,36.7,23500.0,36.68,36.73,36.68,36.7,23500.0
2012-04-24 13:35:00,36.7,36.73,36.7,36.7,6300.0,36.7,36.73,36.7,36.7,6300.0
2012-04-24 13:40:00,36.7,36.72,36.68,36.7,19100.0,36.7,36.72,36.68,36.7,19100.0
2012-04-24 13:45:00,36.7,36.74,36.69,36.74,15600.0,36.7,36.74,36.69,36.74,15600.0
2012-04-24 13:50:00,36.74,36.74,36.69,36.73,17300.0,36.74,36.74,36.69,36.73,17300.0
2012-04-24 13:55:00,36.73,36.75,36.69,36.7,33700.0,36.73,36.75,36.69,36.7,33700.0
2012-04-24 14:00:00,36.69,36.74,36.69,36.7,17300.0,36.69,36.74,36.69,36.7,17300.0
2012-04-24 14:05:00,36.7,36.74,36.7,36.71,82300.0,36.7,36.74,36.7,36.71,82300.0
2012-04-24 14:10:00,36.71,36.76,36.7,36.73,38200.0,36.71,36.76,36.7,36.73,38200.0
2012-04-24 14:15:00,36.72,36.76,36.71,36.71,25600.0,36.72,36.76,36.71,36.71,25600.0
2012-04-24 14:20:00,36.71,36.74,36.69,36.73,39200.0,36.71,36.74,36.69,36.73,39200.0
2012-04-24 14:25:00,36.73,36.77,36.72,36.77,27200.0,36.73,36.77,36.72,36.77,27200.0
2012-04-24 14:30:00,36.77,36.77,36.72,36.72,22900.0,36.77,36.77,36.72,36.72,22900.0
2012-04-24 14:35:00,36.72,36.73,36.67,36.71,14000.0,36.72,36.73,36.67,36.71,14000.0
2012-04-24 14:40:00,36.7,36.72,36.61,36.64,17100.0,36.7,36.72,36.61,36.64,17100.0
2012-04-24 14:45:00,36.64,36.65,36.6,36.62,12700.0,36.64,36.65,36.6,36.62,12700.0
2012-04-24 14:50:00,36.62,36.64,36.6,36.6,13800.0,36.62,36.64,36.6,36.6,13800.0
2012-04-24 14:55:00,36.6,36.61,36.55,36.57,13100.0,36.6,36.61,36.55,36.57,13100.0
2012-04-24 15:00:00,36.58,36.59,36.55,36.59,10500.0,36.58,36.59,36.55,36.59,10500.0
2012-04-24 15:05:00,36.59,36.63,36.58,36.63,6300.0,36.59,36.63,36.58,36.63,6300.0
2012-04-24 15:10:00,36.63,36.64,36.57,36.61,14100.0,36.63,36.64,36.57,36.61,14100.0
2012-04-24 15:15:00,36.61,36.61,36.51,36.51,11700.0,36.61,36.61,36.51,36.51,11700.0
2012-04-24 15:20:00,36.49,36.53,36.48,36.5,19000.0,36.49,36.53,36.48,36.5,19000.0
2012-04-24 15:25:00,36.51,36.52,36.44,36.46,17400.0,36.51,36.52,36.44,36.46,17400.0
2012-04-24 15:30:00,36.48,36.57,36.45,36.52,27800.0,36.48,36.57,36.45,36.52,27800.0
2012-04-24 15:35:00,36.51,36.51,36.47,36.51,16900.0,36.51,36.51,36.47,36.51,16900.0
2012-04-24 15:40:00,36.52,36.56,36.52,36.56,9500.0,36.52,36.56,36.52,36.56,9500.0
2012-04-24 15:45:00,36.55,36.63,36.54,36.6,24000.0,36.55,36.63,36.54,36.6,24000.0
2012-04-24 15:50:00,36.59,36.59,36.51,36.54,38100.0,36.59,36.59,36.51,36.54,38100.0
2012-04-24 15:55:00,36.55,36.6,36.53,36.6,52800.0,36.55,36.6,36.53,36.6,52800.0
2012-04-25 09:30:00,36.85,37.48,36.75,37.19,137100.0,36.85,37.48,36.75,37.19,137100.0
2012-04-25 09:35:00,37.17,37.2,36.89,36.96,42300.0,37.17,37.2,36.89,36.96,42300.0
2012-04-25 09:40:00,36.97,37.19,36.94,37.1,50400.0,36.97,37.19,36.94,37.1,50400.0
2012-04-25 09:45:00,37.1,37.37,37.09,37.29,52500.0,37.1,37.37,37.09,37.29,52500.0
2012-04-25 09:50:00,37.33,37.49,37.28,37.42,18600.0,37.33,37.49,37.28,37.42,18600.0
2012-04-25 09:55:00,37.43,37.56,37.42,37.55,28900.0,37.43,37.56,37.42,37.55,28900.0
2012-04-25 10:00:00,37.57,37.57,37.38,37.41,24400.0,37.57,37.57,37.38,37.41,24400.0
2012-04-25 10:05:00,37.42,37.42,37.28,37.32,49100.0,37.42,37.42,37.28,37.32,49100.0
2012-04-25 10:10:00,37.32,37.39,37.28,37.38,26400.0,37.32,37.39,37.28,37.38,26400.0
2012-04-25 10:15:00,37.36,37.58,37.36,37.55,32600.0,37.36,37.58,37.36,37.55,32600.0
2012-04-25 10:20:00,37.52,37.71,37.44,37.51,40800.0,37.52,37.71,37.44,37.51,40800.0
2012-04-25 10:25:00,37.51,37.66,37.51,37.6,30600.0,37.51,37.66,37.51,37.6,30600.0
2012-04-25 10:30:00,37.61,37.65,37.51,37.56,42400.0,37.61,37.65,37.51,37.56,42400.0
2012-04-25 10:35:00,37.59,37.68,37.58,37.66,29800.0,37.59,37.68,37.58,37.66,29800.0
2012-04-25 10:40:00,37.68,37.84,37.63,37.81,45200.0,37.68,37.84,37.63,37.81,45200.0
2012-04-25 10:45:00,37.82,37.94,37.8,37.83,35300.0,37.82,37.94,37.8,37.83,35300.0
2012-04-25 10:50:00,37.84,37.88,37.69,37.84,28100.0,37.84,37.88,37.69,37.84,28100.0
2012-04-25 10:55:00,37.84,37.86,37.75,37.77,16200.0,37.84,37.86,37.75,37.77,16200.0
2012-04-25 11:00:00,37.77,37.77,37.53,37.53,24900.0,37.77,37.77,37.53,37.53,24900.0
2012-04-25 11:05:00,37.55,37.58,37.45,37.51,24400.0,37.55,37.58,37.45,37.51,24400.0
2012-04-25 11:10:00,37.51,37.57,37.45,37.53,24300.0,37.51,37.57,37.45,37.53,24300.0
2012-04-25 11:15:00,37.54,37.56,37.52,37.53,8600.0,37.54,37.56,37.52,37.53,8600.0
2012-04-25 11:20:00,37.52,37.56,37.52,37.52,9500.0,37.52,37.56,37.52,37.52,9500.0
2012-04-25 11:25:00,37.52,37.58,37.52,37.57,7800.0,37.52,37.58,37.52,37.57,7800.0
2012-04-25 11:30:00,37.54,37.57,37.51,37.55,12200.0,37.54,37.57,37.51,37.55,12200.0
2012-04-25 11:35:00,37.54,37.69,37.52,37.68,17500.0,37.54,37.69,37.52,37.68,17500.0
2012-04-25 11:40:00,37.67,37.79,37.67,37.78,14100.0,37.67,37.79,37.67,37.78,14100.0
2012-04-25 11:45:00,37.77,37.83,37.76,37.82,8600.0,37.77,37.83,37.76,37.82,8600.0
2012-04-25 11:50:00,37.81,37.82,37.73,37.73,7100.0,37.81,37.82,37.73,37.73,7100.0
2012-04-25 11:55:00,37.72,37.85,37.72,37.82,11400.0,37.72,37.85,37.72,37.82,11400.0
2012-04-25 12:00:00,37.79,37.81,37.7,37.71,8900.0,37.79,37.81,37.7,37.71,8900.0
2012-04-25 12:05:00,37.7,37.76,37.68,37.74,10400.0,37.7,37.76,37.68,37.74,10400.0
2012-04-25 12:10:00,37.74,37.83,37.72,37.81,8400.0,37.74,37.83,37.72,37.81,8400.0
2012-04-25 12:15:00,37.8,37.82,37.73,37.73,2800.0,37.8,37.82,37.73,37.73,2800.0
2012-04-25 12:20:00,37.71,37.77,37.7,37.77,6800.0,37.71,37.77,37.7,37.77,6800.0
2012-04-25 12:25:00,37.73,37.77,37.73,37.74,3900.0,37.73,37.77,37.73,37.74,3900.0
2012-04-25 12:30:00,37.77,37.78,37.66,37.78,7300.0,37.77,37.78,37.66,37.78,7300.0
2012-04-25 12:35:00,37.75,37.78,37.64,37.67,5300.0,37.75,37.78,37.64,37.67,5300.0
2012-04-25 12:40:00,37.67,37.71,37.66,37.69,3300.0,37.67,37.71,37.66,37.69,3300.0
2012-04-25 12:45:00,37.68,37.71,37.64,37.67,5400.0,37.68,37.71,37.64,37.67,5400.0
2012-04-25 12:50:00,37.67,37.69,37.64,37.65,7100.0,37.67,37.69,37.64,37.65,7100.0
2012-04-25 12:55:00,37.65,37.73,37.65,37.73,10700.0,37.65,37.73,37.65,37.73,10700.0
2012-04-25 13:00:00,37.75,37.81,37.72,37.79,13000.0,37.75,37.81,37.72,37.79,13000.0
2012-04-25 13:05:00,37.78,37.85,37.78,37.83,5800.0,37.78,37.85,37.78,37.83,5800.0
2012-04-25 13:10:00,37.84,37.84,37.82,37.83,4900.0,37.84,37.84,37.82,37.83,4900.0
2012-04-25 13:15:00,37.83,37.91,37.83,37.91,7100.0,37.83,37.91,37.83,37.91,7100.0
2012-04-25 13:20:00,37.89,37.92,37.88,37.9,8400.0,37.89,37.92,37.88,37.9,8400.0
2012-04-25 13:25:00,37.89,37.99,37.89,37.99,40100.0,37.89,37.99,37.89,37.99,40100.0
2012-04-25 13:30:00,37.99,38.07,37.96,38.05,92800.0,37.99,38.07,37.96,38.05,92800.0
2012-04-25 13:35:00,38.03,38.06,37.94,37.94,62500.0,38.03,38.06,37.94,37.94,62500.0
2012-04-25 13:40:00,37.95,37.99,37.94,37.98,12000.0,37.95,37.99,37.94,37.98,12000.0
2012-04-25 13:45:00,37.98,38.0,37.96,37.97,8200.0,37.98,38.0,37.96,37.97,8200.0
2012-04-25 13:50:00,37.96,38.02,37.9,37.99,18400.0,37.96,38.02,37.9,37.99,18400.0
2012-04-25 13:55:00,38.0,38.0,37.97,37.99,18500.0,38.0,38.0,37.97,37.99,18500.0
2012-04-25 14:00:00,37.99,38.0,37.9,37.91,22100.0,37.99,38.0,37.9,37.91,22100.0
2012-04-25 14:05:00,37.9,37.91,37.84,37.87,10100.0,37.9,37.91,37.84,37.87,10100.0
2012-04-25 14:10:00,37.88,37.97,37.88,37.97,10100.0,37.88,37.97,37.88,37.97,10100.0
2012-04-25 14:15:00,37.95,37.99,37.94,37.98,9800.0,37.95,37.99,37.94,37.98,9800.0
2012-04-25 14:20:00,37.98,38.03,37.97,37.99,77700.0,37.98,38.03,37.97,37.99,77700.0
2012-04-25 14:25:00,37.99,38.03,37.94,37.96,15400.0,37.99,38.03,37.94,37.96,15400.0
2012-04-25 14:30:00,37.95,38.0,37.87,37.9,18300.0,37.95,38.0,37.87,37.9,18300.0
2012-04-25 14:35:00,37.9,37.95,37.86,37.9,20800.0,37.9,37.95,37.86,37.9,20800.0
2012-04-25 14:40:00,37.9,37.96,37.89,37.9,26000.0,37.9,37.96,37.89,37.9,26000.0
2012-04-25 14:45:00,37.9,37.93,37.87,37.9,10300.0,37.9,37.93,37.87,37.9,10300.0
2012-04-25 14:50:00,37.88,37.94,37.85,37.94,16500.0,37.88,37.94,37.85,37.94,16500.0
2012-04-25 14:55:00,37.93,37.99,37.91,37.96,36700.0,37.93,37.99,37.91,37.96,36700.0
2012-04-25 15:00:00,37.94,37.96,37.88,37.9,19200.0,37.94,37.96,37.88,37.9,19200.0
2012-04-25 15:05:00,37.9,37.9,37.78,37.79,22900.0,37.9,37.9,37.78,37.79,22900.0
2012-04-25 15:10:00,37.78,37.82,37.72,37.74,29200.0,37.78,37.82,37.72,37.74,29200.0
2012-04-25 15:15:00,37.71,37.75,37.68,37.74,22200.0,37.71,37.75,37.68,37.74,22200.0
2012-04-25 15:20:00,37.73,37.75,37.67,37.69,22300.0,37.73,37.75,37.67,37.69,22300.0
2012-04-25 15:25:00,37.68,37.69,37.6,37.61,22400.0,37.68,37.69,37.6,37.61,22400.0
2012-04-25 15:30:00,37.61,37.64,37.59,37.63,30500.0,37.61,37.64,37.59,37.63,30500.0
2012-04-25 15:35:00,37.63,37.67,37.56,37.57,29800.0,37.63,37.67,37.56,37.57,29800.0
2012-04-25 15:40:00,37.57,37.59,37.5,37.51,25300.0,37.57,37.59,37.5,37.51,25300.0
2012-04-25 15:45:00,37.52,37.62,37.52,37.6,42800.0,37.52,37.62,37.52,37.6,42800.0
2012-04-25 15:50:00,37.61,37.63,37.59,37.61,81400.0,37.61,37.63,37.59,37.61,81400.0
2012-04-25 15:55:00,37.62,37.71,37.62,37.66,120800.0,37.62,37.71,37.62,37.66,120800.0
2012-04-26 09:30:00,37.66,38.0,37.51,37.53,50700.0,37.66,38.0,37.51,37.53,50700.0
2012-04-26 09:35:00,37.53,37.6,37.27,37.38,26900.0,37.53,37.6,37.27,37.38,26900.0
2012-04-26 09:40:00,37.37,37.53,37.37,37.5,17000.0,37.37,37.53,37.37,37.5,17000.0
2012-04-26 09:45:00,37.52,37.61,37.49,37.54,16900.0,37.52,37.61,37.49,37.54,16900.0
2012-04-26 09:50:00,37.55,37.85,37.55,37.84,18100.0,37.55,37.85,37.55,37.84,18100.0
2012-04-26 09:55:00,37.88,37.88,37.71,37.77,18600.0,37.88,37.88,37.71,37.77,18600.0
2012-04-26 10:00:00,37.77,37.87,37.74,37.81,19800.0,37.77,37.87,37.74,37.81,19800.0
2012-04-26 10:05:00,37.8,38.0,37.8,37.97,15000.0,37.8,38.0,37.8,37.97,15000.0
2012-04-26 10:10:00,37.97,38.02,37.81,37.88,30200.0,37.97,38.02,37.81,37.88,30200.0
2012-04-26 10:15:00,37.85,37.95,37.8,37.92,12900.0,37.85,37.95,37.8,37.92,12900.0
2012-04-26 10:20:00,37.92,37.94,37.82,37.83,12500.0,37.92,37.94,37.82,37.83,12500.0
2012-04-26 10:25:00,37.83,37.91,37.82,37.9,9400.0,37.83,37.91,37.82,37.9,9400.0
2012-04-26 10:30:00,37.9,37.91,37.86,37.9,24100.0,37.9,37.91,37.86,37.9,24100.0
2012-04-26 10:35:00,37.9,37.91,37.79,37.81,34800.0,37.9,37.91,37.79,37.81,34800.0
2012-04-26 10:40:00,37.8,37.8,37.67,37.77,35900.0,37.8,37.8,37.67,37.77,35900.0
2012-04-26 10:45:00,37.76,37.83,37.74,37.79,36300.0,37.76,37.83,37.74,37.79,36300.0
2012-04-26 10:50:00,37.78,37.8,37.52,37.53,23200.0,37.78,37.8,37.52,37.53,23200.0
2012-04-26 10:55:00,37.52,37.54,37.45,37.46,43000.0,37.52,37.54,37.45,37.46,43000.0
2012-04-26 11:00:00,37.46,37.46,37.38,37.44,12300.0,37.46,37.46,37.38,37.44,12300.0
2012-04-26 11:05:00,37.42,37.44,37.4,37.41,12500.0,37.42,37.44,37.4,37.41,12500.0
2012-04-26 11:10:00,37.42,37.51,37.38,37.51,13100.0,37.42,37.51,37.38,37.51,13100.0
2012-04-26 11:15:00,37.51,37.51,37.4,37.41,14100.0,37.51,37.51,37.4,37.41,14100.0
2012-04-26 11:20:00,37.42,37.51,37.38,37.49,24100.0,37.42,37.51,37.38,37.49,24100.0
2012-04-26 11:25:00,37.48,37.49,37.42,37.47,25900.0,37.48,37.49,37.42,37.47,25900.0
2012-04-26 11:30:00,37.47,37.48,37.32,37.32,47300.0,37.47,37.48,37.32,37.32,47300.0
2012-04-26 11:35:00,37.32,37.38,37.23,37.28,28200.0,37.32,37.38,37.23,37.28,28200.0
2012-04-26 11:40:00,37.27,37.29,37.22,37.29,6800.0,37.27,37.29,37.22,37.29,6800.0
2012-04-26 11:45:00,37.28,37.33,37.27,37.3,6700.0,37.28,37.33,37.27,37.3,6700.0
2012-04-26 11:50:00,37.29,37.3,37.23,37.27,7400.0,37.29,37.3,37.23,37.27,7400.0
2012-04-26 11:55:00,37.26,37.35,37.25,37.35,7700.0,37.26,37.35,37.25,37.35,7700.0
2012-04-26 12:00:00,37.34,37.43,37.32,37.41,59500.0,37.34,37.43,37.32,37.41,59500.0
2012-04-26 12:05:00,37.39,37.44,37.37,37.42,45100.0,37.39,37.44,37.37,37.42,45100.0
2012-04-26 12:10:00,37.41,37.52,37.41,37.52,5700.0,37.41,37.52,37.41,37.52,5700.0
2012-04-26 12:15:00,37.51,37.63,37.5,37.63,9500.0,37.51,37.63,37.5,37.63,9500.0
2012-04-26 12:20:00,37.63,37.64,37.6,37.64,6400.0,37.63,37.64,37.6,37.64,6400.0
2012-04-26 12:25:00,37.64,37.66,37.57,37.65,14100.0,37.64,37.66,37.57,37.65,14100.0
2012-04-26 12:30:00,37.64,37.64,37.57,37.57,17000.0,37.64,37.64,37.57,37.57,17000.0
2012-04-26 12:35:00,37.57,37.57,37.5,37.52,34700.0,37.57,37.57,37.5,37.52,34700.0
2012-04-26 12:40:00,37.51,37.52,37.46,37.49,19500.0,37.51,37.52,37.46,37.49,19500.0
2012-04-26 12:45:00,37.5,37.5,37.47,37.5,24000.0,37.5,37.5,37.47,37.5,24000.0
2012-04-26 12:50:00,37.47,37.48,37.42,37.42,6200.0,37.47,37.48,37.42,37.42,6200.0
2012-04-26 12:55:00,37.42,37.45,37.39,37.39,8800.0,37.42,37.45,37.39,37.39,8800.0
2012-04-26 13:00:00,37.39,37.39,37.34,37.34,10200.0,37.39,37.39,37.34,37.34,10200.0
2012-04-26 13:05:00,37.34,37.37,37.33,37.37,5700.0,37.34,37.37,37.33,37.37,5700.0
2012-04-26 13:10:00,37.37,37.38,37.32,37.37,10300.0,37.37,37.38,37.32,37.37,10300.0
2012-04-26 13:15:00,37.37,37.4,37.32,37.36,43500.0,37.37,37.4,37.32,37.36,43500.0
2012-04-26 13:20:00,37.37,37.39,37.34,37.35,15600.0,37.37,37.39,37.34,37.35,15600.0
2012-04-26 13:25:00,37.36,37.37,37.34,37.35,18500.0,37.36,37.37,37.34,37.35,18500.0
2012-04-26 13:30:00,37.36,37.42,37.33,37.33,23100.0,37.36,37.42,37.33,37.33,23100.0
2012-04-26 13:35:00,37.34,37.4,37.32,37.38,21600.0,37.34,37.4,37.32,37.38,21600.0
2012-04-26 13:40:00,37.36,37.36,37.32,37.35,16200.0,37.36,37.36,37.32,37.35,16200.0
2012-04-26 13:45:00,37.35,37.39,37.35,37.38,7700.0,37.35,37.39,37.35,37.38,7700.0
2012-04-26 13:50:00,37.38,37.4,37.33,37.39,9200.0,37.38,37.4,37.33,37.39,9200.0
2012-04-26 13:55:00,37.39,37.39,37.32,37.36,13200.0,37.39,37.39,37.32,37.36,13200.0
2012-04-26 14:00:00,37.37,37.45,37.35,37.44,7800.0,37.37,37.45,37.35,37.44,7800.0
2012-04-26 14:05:00,37.45,37.57,37.45,37.51,9400.0,37.45,37.57,37.45,37.51,9400.0
2012-04-26 14:10:00,37.52,37.56,37.51,37.53,10700.0,37.52,37.56,37.51,37.53,10700.0
2012-04-26 14:15:00,37.53,37.59,37.53,37.57,10700.0,37.53,37.59,37.53,37.57,10700.0
2012-04-26 14:20:00,37.57,37.66,37.53,37.6,18600.0,37.57,37.66,37.53,37.6,18600.0
2012-04-26 14:25:00,37.6,37.61,37.55,37.56,10500.0,37.6,37.61,37.55,37.56,10500.0
2012-04-26 14:30:00,37.55,37.58,37.51,37.53,10000.0,37.55,37.58,37.51,37.53,10000.0
2012-04-26 14:35:00,37.54,37.62,37.54,37.58,17000.0,37.54,37.62,37.54,37.58,17000.0
2012-04-26 14:40:00,37.58,37.59,37.54,37.58,20600.0,37.58,37.59,37.54,37.58,20600.0
2012-04-26 14:45:00,37.58,37.59,37.52,37.55,22000.0,37.58,37.59,37.52,37.55,22000.0
2012-04-26 14:50:00,37.55,37.59,37.54,37.57,18700.0,37.55,37.59,37.54,37.57,18700.0
2012-04-26 14:55:00,37.57,37.59,37.51,37.53,22600.0,37.57,37.59,37.51,37.53,22600.0
2012-04-26 15:00:00,37.52,37.59,37.52,37.58,13300.0,37.52,37.59,37.52,37.58,13300.0
2012-04-26 15:05:00,37.57,37.58,37.5,37.51,17200.0,37.57,37.58,37.5,37.51,17200.0
2012-04-26 15:10:00,37.5,37.54,37.46,37.54,23400.0,37.5,37.54,37.46,37.54,23400.0
2012-04-26 15:15:00,37.52,37.61,37.52,37.59,28500.0,37.52,37.61,37.52,37.59,28500.0
2012-04-26 15:20:00,37.58,37.62,37.55,37.56,39800.0,37.58,37.62,37.55,37.56,39800.0
2012-04-26 15:25:00,37.55,37.57,37.55,37.55,18600.0,37.55,37.57,37.55,37.55,18600.0
2012-04-26 15:30:00,37.55,37.55,37.44,37.5,27900.0,37.55,37.55,37.44,37.5,27900.0
2012-04-26 15:35:00,37.5,37.5,37.42,37.42,21200.0,37.5,37.5,37.42,37.42,21200.0
2012-04-26 15:40:00,37.41,37.46,37.35,37.45,34600.0,37.41,37.46,37.35,37.45,34600.0
2012-04-26 15:45:00,37.44,37.55,37.44,37.55,42800.0,37.44,37.55,37.44,37.55,42800.0
2012-04-26 15:50:00,37.56,37.59,37.45,37.45,89900.0,37.56,37.59,37.45,37.45,89900.0
2012-04-26 15:55:00,37.45,37.52,37.41,37.51,144200.0,37.45,37.52,37.41,37.51,144200.0
2012-04-27 09:30:00,36.88,37.35,36.76,37.25,64800.0,36.88,37.35,36.76,37.25,64800.0
2012-04-27 09:35:00,37.3,37.74,37.22,37.31,35800.0,37.3,37.74,37.22,37.31,35800.0
2012-04-27 09:40:00,37.28,37.64,37.28,37.61,29200.0,37.28,37.64,37.28,37.61,29200.0
2012-04-27 09:45:00,37.64,37.79,37.34,37.39,59800.0,37.64,37.79,37.34,37.39,59800.0
2012-04-27 09:50:00,37.39,37.55,37.38,37.5,23600.0,37.39,37.55,37.38,37.5,23600.0
2012-04-27 09:55:00,37.51,37.97,37.49,37.94,47200.0,37.51,37.97,37.49,37.94,47200.0
2012-04-27 10:00:00,37.93,37.95,37.44,37.65,38500.0,37.93,37.95,37.44,37.65,38500.0
2012-04-27 10:05:00,37.65,37.89,37.63,37.87,36400.0,37.65,37.89,37.63,37.87,36400.0
2012-04-27 10:10:00,37.87,38.0,37.83,37.98,27800.0,37.87,38.0,37.83,37.98,27800.0
2012-04-27 10:15:00,37.97,38.03,37.9,38.0,51600.0,37.97,38.03,37.9,38.0,51600.0
2012-04-27 10:20:00,38.01,38.07,37.95,38.05,59200.0,38.01,38.07,37.95,38.05,59200.0
2012-04-27 10:25:00,38.05,38.06,37.95,38.01,36500.0,38.05,38.06,37.95,38.01,36500.0
2012-04-27 10:30:00,38.0,38.17,37.98,38.12,25500.0,38.0,38.17,37.98,38.12,25500.0
2012-04-27 10:35:00,38.12,38.4,38.12,38.37,107800.0,38.12,38.4,38.12,38.37,107800.0
2012-04-27 10:40:00,38.37,38.43,38.17,38.27,31200.0,38.37,38.43,38.17,38.27,31200.0
2012-04-27 10:45:00,38.26,38.35,38.17,38.34,40800.0,38.26,38.35,38.17,38.34,40800.0
2012-04-27 10:50:00,38.33,38.69,38.33,38.61,45700.0,38.33,38.69,38.33,38.61,45700.0
2012-04-27 10:55:00,38.61,38.67,38.45,38.45,25100.0,38.61,38.67,38.45,38.45,25100.0
2012-04-27 11:00:00,38.45,38.54,38.41,38.49,28400.0,38.45,38.54,38.41,38.49,28400.0
2012-04-27 11:05:00,38.52,38.93,38.52,38.91,60300.0,38.52,38.93,38.52,38.91,60300.0
2012-04-27 11:10:00,38.91,38.95,38.69,38.76,87200.0,38.91,38.95,38.69,38.76,87200.0
2012-04-27 11:15:00,38.75,38.78,38.59,38.62,40300.0,38.75,38.78,38.59,38.62,40300.0
2012-04-27 11:20:00,38.62,38.63,38.5,38.54,26100.0,38.62,38.63,38.5,38.54,26100.0
2012-04-27 11:25:00,38.58,38.58,38.45,38.48,30700.0,38.58,38.58,38.45,38.48,30700.0
2012-04-27 11:30:00,38.47,38.54,38.42,38.43,29100.0,38.47,38.54,38.42,38.43,29100.0
2012-04-27 11:35:00,38.44,38.46,38.35,38.41,30600.0,38.44,38.46,38.35,38.41,30600.0
2012-04-27 11:40:00,38.39,38.55,38.36,38.5,19000.0,38.39,38.55,38.36,38.5,19000.0
2012-04-27 11:45:00,38.51,38.76,38.51,38.7,31600.0,38.51,38.76,38.51,38.7,31600.0
2012-04-27 11:50:00,38.74,38.83,38.74,38.83,27400.0,38.74,38.83,38.74,38.83,27400.0
2012-04-27 11:55:00,38.83,38.94,38.8,38.92,12200.0,38.83,38.94,38.8,38.92,12200.0
2012-04-27 12:00:00,38.91,38.92,38.83,38.85,21900.0,38.91,38.92,38.83,38.85,21900.0
2012-04-27 12:05:00,38.84,38.95,38.84,38.95,15400.0,38.84,38.95,38.84,38.95,15400.0
2012-04-27 12:10:00,38.94,38.94,38.89,38.93,26800.0,38.94,38.94,38.89,38.93,26800.0
2012-04-27 12:15:00,38.94,39.09,38.94,39.07,53000.0,38.94,39.09,38.94,39.07,53000.0
2012-04-27 12:20:00,39.06,39.09,38.88,38.96,26000.0,39.06,39.09,38.88,38.96,26000.0
2012-04-27 12:25:00,38.94,38.99,38.93,38.97,16100.0,38.94,38.99,38.93,38.97,16100.0
2012-04-27 12:30:00,38.98,39.04,38.93,38.96,32900.0,38.98,39.04,38.93,38.96,32900.0
2012-04-27 12:35:00,38.96,39.03,38.94,38.98,31800.0,38.96,39.03,38.94,38.98,31800.0
2012-04-27 12:40:00,38.99,39.0,38.95,38.98,12300.0,38.99,39.0,38.95,38.98,12300.0
2012-04-27 12:45:00,38.99,39.08,38.98,39.08,9100.0,38.99,39.08,38.98,39.08,9100.0
2012-04-27 12:50:00,39.07,39.24,39.06,39.23,28100.0,39.07,39.24,39.06,39.23,28100.0
2012-04-27 12:55:00,39.23,39.23,39.07,39.23,54700.0,39.23,39.23,39.07,39.23,54700.0
2012-04-27 13:00:00,39.23,39.24,39.09,39.09,17100.0,39.23,39.24,39.09,39.09,17100.0
2012-04-27 13:05:00,39.08,39.15,39.07,39.12,18900.0,39.08,39.15,39.07,39.12,18900.0
2012-04-27 13:10:00,39.13,39.13,39.09,39.12,18800.0,39.13,39.13,39.09,39.12,18800.0
2012-04-27 13:15:00,39.12,39.13,39.05,39.07,20300.0,39.12,39.13,39.05,39.07,20300.0
2012-04-27 13:20:00,39.06,39.07,38.96,38.98,30800.0,39.06,39.07,38.96,38.98,30800.0
2012-04-27 13:25:00,38.97,39.0,38.96,38.97,10600.0,38.97,39.0,38.96,38.97,10600.0
2012-04-27 13:30:00,38.97,39.07,38.96,39.06,16100.0,38.97,39.07,38.96,39.06,16100.0
2012-04-27 13:35:00,39.06,39.12,39.03,39.1,20300.0,39.06,39.12,39.03,39.1,20300.0
2012-04-27 13:40:00,39.1,39.1,39.04,39.05,11600.0,39.1,39.1,39.04,39.05,11600.0
2012-04-27 13:45:00,39.06,39.08,39.05,39.08,10400.0,39.06,39.08,39.05,39.08,10400.0
2012-04-27 13:50:00,39.08,39.14,39.06,39.09,31900.0,39.08,39.14,39.06,39.09,31900.0
2012-04-27 13:55:00,39.09,39.09,39.02,39.08,13000.0,39.09,39.09,39.02,39.08,13000.0
2012-04-27 14:00:00,39.09,39.09,38.98,38.98,33600.0,39.09,39.09,38.98,38.98,33600.0
2012-04-27 14:05:00,38.96,38.99,38.89,38.93,22800.0,38.96,38.99,38.89,38.93,22800.0
2012-04-27 14:10:00,38.93,38.94,38.88,38.88,36100.0,38.93,38.94,38.88,38.88,36100.0
2012-04-27 14:15:00,38.88,38.9,38.83,38.84,19500.0,38.88,38.9,38.83,38.84,19500.0
2012-04-27 14:20:00,38.83,38.84,38.75,38.77,14500.0,38.83,38.84,38.75,38.77,14500.0
2012-04-27 14:25:00,38.75,38.75,38.64,38.64,18300.0,38.75,38.75,38.64,38.64,18300.0
2012-04-27 14:30:00,38.63,38.69,38.63,38.64,19400.0,38.63,38.69,38.63,38.64,19400.0
2012-04-27 14:35:00,38.63,38.7,38.63,38.66,13400.0,38.63,38.7,38.63,38.66,13400.0
2012-04-27 14:40:00,38.66,38.69,38.63,38.63,15800.0,38.66,38.69,38.63,38.63,15800.0
2012-04-27 14:45:00,38.63,38.64,38.57,38.62,28400.0,38.63,38.64,38.57,38.62,28400.0
2012-04-27 14:50:00,38.61,38.67,38.61,38.62,16900.0,38.61,38.67,38.61,38.62,16900.0
2012-04-27 14:55:00,38.62,38.62,38.57,38.58,15300.0,38.62,38.62,38.57,38.58,15300.0
2012-04-27 15:00:00,38.6,38.61,38.58,38.58,19900.0,38.6,38.61,38.58,38.58,19900.0
2012-04-27 15:05:00,38.59,38.66,38.55,38.62,20600.0,38.59,38.66,38.55,38.62,20600.0
2012-04-27 15:10:00,38.62,38.64,38.6,38.62,16300.0,38.62,38.64,38.6,38.62,16300.0
2012-04-27 15:15:00,38.62,38.73,38.58,38.71,37400.0,38.62,38.73,38.58,38.71,37400.0
2012-04-27 15:20:00,38.72,38.77,38.7,38.77,25900.0,38.72,38.77,38.7,38.77,25900.0
2012-04-27 15:25:00,38.76,38.77,38.71,38.71,20600.0,38.76,38.77,38.71,38.71,20600.0
2012-04-27 15:30:00,38.71,38.71,38.63,38.65,49700.0,38.71,38.71,38.63,38.65,49700.0
2012-04-27 15:35:00,38.65,38.68,38.57,38.6,44600.0,38.65,38.68,38.57,38.6,44600.0
2012-04-27 15:40:00,38.6,38.79,38.6,38.78,48700.0,38.6,38.79,38.6,38.78,48700.0
2012-04-27 15:45:00,38.78,38.78,38.58,38.59,35800.0,38.78,38.78,38.58,38.59,35800.0
2012-04-27 15:50:00,38.6,38.65,38.56,38.59,82300.0,38.6,38.65,38.56,38.59,82300.0
2012-04-27 15:55:00,38.59,38.64,38.58,38.61,106800.0,38.59,38.64,38.58,38.61,106800.0
2012-04-30 09:30:00,38.51,38.82,38.38,38.7,41300.0,38.51,38.82,38.38,38.7,41300.0
2012-04-30 09:35:00,38.7,38.77,38.35,38.36,34600.0,38.7,38.77,38.35,38.36,34600.0
2012-04-30 09:40:00,38.37,38.44,37.94,38.04,56300.0,38.37,38.44,37.94,38.04,56300.0
2012-04-30 09:45:00,38.05,38.09,37.74,37.89,53900.0,38.05,38.09,37.74,37.89,53900.0
2012-04-30 09:50:00,37.89,38.28,37.83,38.22,18900.0,37.89,38.28,37.83,38.22,18900.0
2012-04-30 09:55:00,38.26,38.34,38.08,38.21,30500.0,38.26,38.34,38.08,38.21,30500.0
2012-04-30 10:00:00,38.2,38.2,38.01,38.12,11800.0,38.2,38.2,38.01,38.12,11800.0
2012-04-30 10:05:00,38.08,38.12,38.0,38.08,22100.0,38.08,38.12,38.0,38.08,22100.0
2012-04-30 10:10:00,38.08,38.17,38.05,38.08,16700.0,38.08,38.17,38.05,38.08,16700.0
2012-04-30 10:15:00,38.1,38.24,38.1,38.2,12900.0,38.1,38.24,38.1,38.2,12900.0
2012-04-30 10:20:00,38.21,38.24,38.14,38.15,7900.0,38.21,38.24,38.14,38.15,7900.0
2012-04-30 10:25:00,38.16,38.23,38.1,38.1,23100.0,38.16,38.23,38.1,38.1,23100.0
2012-04-30 10:30:00,38.12,38.14,38.0,38.02,18300.0,38.12,38.14,38.0,38.02,18300.0
2012-04-30 10:35:00,38.06,38.1,38.0,38.03,11700.0,38.06,38.1,38.0,38.03,11700.0
2012-04-30 10:40:00,38.04,38.06,37.93,38.04,34500.0,38.04,38.06,37.93,38.04,34500.0
2012-04-30 10:45:00,38.04,38.04,37.9,37.96,9600.0,38.04,38.04,37.9,37.96,9600.0
2012-04-30 10:50:00,37.96,37.99,37.94,37.98,8600.0,37.96,37.99,37.94,37.98,8600.0
2012-04-30 10:55:00,37.99,38.05,37.98,38.04,11500.0,37.99,38.05,37.98,38.04,11500.0
2012-04-30 11:00:00,38.04,38.04,37.98,38.04,29900.0,38.04,38.04,37.98,38.04,29900.0
2012-04-30 11:05:00,38.02,38.05,38.0,38.03,13000.0,38.02,38.05,38.0,38.03,13000.0
2012-04-30 11:10:00,38.04,38.04,37.99,38.02,18600.0,38.04,38.04,37.99,38.02,18600.0
2012-04-30 11:15:00,38.02,38.05,38.0,38.0,6100.0,38.02,38.05,38.0,38.0,6100.0
2012-04-30 11:20:00,38.01,38.06,38.0,38.03,11500.0,38.01,38.06,38.0,38.03,11500.0
2012-04-30 11:25:00,38.03,38.08,38.02,38.04,11700.0,38.03,38.08,38.02,38.04,11700.0
2012-04-30 11:30:00,38.06,38.09,38.01,38.03,8900.0,38.06,38.09,38.01,38.03,8900.0
2012-04-30 11:35:00,38.02,38.03,38.01,38.02,7500.0,38.02,38.03,38.01,38.02,7500.0
2012-04-30 11:40:00,38.01,38.05,38.0,38.03,18600.0,38.01,38.05,38.0,38.03,18600.0
2012-04-30 11:45:00,38.02,38.1,38.01,38.07,19000.0,38.02,38.1,38.01,38.07,19000.0
2012-04-30 11:50:00,38.07,38.28,38.04,38.24,62400.0,38.07,38.28,38.04,38.24,62400.0
2012-04-30 11:55:00,38.24,38.25,38.16,38.16,7500.0,38.24,38.25,38.16,38.16,7500.0
2012-04-30 12:00:00,38.16,38.2,38.13,38.18,17900.0,38.16,38.2,38.13,38.18,17900.0
2012-04-30 12:05:00,38.19,38.19,38.08,38.1,10400.0,38.19,38.19,38.08,38.1,10400.0
2012-04-30 12:10:00,38.11,38.13,38.1,38.12,9000.0,38.11,38.13,38.1,38.12,9000.0
2012-04-30 12:15:00,38.11,38.11,38.02,38.03,7500.0,38.11,38.11,38.02,38.03,7500.0
2012-04-30 12:20:00,38.03,38.06,38.0,38.0,7300.0,38.03,38.06,38.0,38.0,7300.0
2012-04-30 12:25:00,38.01,38.07,38.01,38.07,6000.0,38.01,38.07,38.01,38.07,6000.0
2012-04-30 12:30:00,38.06,38.09,38.05,38.05,7800.0,38.06,38.09,38.05,38.05,7800.0
2012-04-30 12:35:00,38.06,38.12,38.03,38.12,6200.0,38.06,38.12,38.03,38.12,6200.0
2012-04-30 12:40:00,38.11,38.12,38.07,38.07,3800.0,38.11,38.12,38.07,38.07,3800.0
2012-04-30 12:45:00,38.08,38.09,38.06,38.06,5600.0,38.08,38.09,38.06,38.06,5600.0
2012-04-30 12:50:00,38.07,38.08,38.06,38.06,6900.0,38.07,38.08,38.06,38.06,6900.0
2012-04-30 12:55:00,38.07,38.07,38.04,38.04,4800.0,38.07,38.07,38.04,38.04,4800.0
2012-04-30 13:00:00,38.05,38.06,38.0,38.0,10100.0,38.05,38.06,38.0,38.0,10100.0
2012-04-30 13:05:00,38.0,38.02,37.99,38.02,18300.0,38.0,38.02,37.99,38.02,18300.0
2012-04-30 13:10:00,38.02,38.02,37.98,37.99,7600.0,38.02,38.02,37.98,37.99,7600.0
2012-04-30 13:15:00,38.0,38.05,37.99,38.01,17600.0,38.0,38.05,37.99,38.01,17600.0
2012-04-30 13:20:00,38.05,38.05,38.02,38.02,15600.0,38.05,38.05,38.02,38.02,15600.0
2012-04-30 13:25:00,38.02,38.06,38.02,38.06,18700.0,38.02,38.06,38.02,38.06,18700.0
2012-04-30 13:30:00,38.06,38.09,38.04,38.05,20500.0,38.06,38.09,38.04,38.05,20500.0
2012-04-30 13:35:00,38.05,38.1,38.05,38.09,13700.0,38.05,38.1,38.05,38.09,13700.0
2012-04-30 13:40:00,38.08,38.14,38.05,38.13,18000.0,38.08,38.14,38.05,38.13,18000.0
2012-04-30 13:45:00,38.13,38.17,38.12,38.17,12300.0,38.13,38.17,38.12,38.17,12300.0
2012-04-30 13:50:00,38.19,38.23,38.15,38.21,12300.0,38.19,38.23,38.15,38.21,12300.0
2012-04-30 13:55:00,38.23,38.23,38.18,38.21,12600.0,38.23,38.23,38.18,38.21,12600.0
2012-04-30 14:00:00,38.22,38.26,38.22,38.26,16100.0,38.22,38.26,38.22,38.26,16100.0
2012-04-30 14:05:00,38.27,38.32,38.26,38.26,12900.0,38.27,38.32,38.26,38.26,12900.0
2012-04-30 14:10:00,38.26,38.27,38.16,38.2,12100.0,38.26,38.27,38.16,38.2,12100.0
2012-04-30 14:15:00,38.19,38.21,38.18,38.2,11200.0,38.19,38.21,38.18,38.2,11200.0
2012-04-30 14:20:00,38.19,38.26,38.19,38.26,12100.0,38.19,38.26,38.19,38.26,12100.0
2012-04-30 14:25:00,38.25,38.26,38.16,38.16,7800.0,38.25,38.26,38.16,38.16,7800.0
2012-04-30 14:30:00,38.17,38.19,38.16,38.18,8900.0,38.17,38.19,38.16,38.18,8900.0
2012-04-30 14:35:00,38.18,38.18,38.07,38.08,13200.0,38.18,38.18,38.07,38.08,13200.0
2012-04-30 14:40:00,38.09,38.17,38.06,38.16,17900.0,38.09,38.17,38.06,38.16,17900.0
2012-04-30 14:45:00,38.16,38.17,38.11,38.11,8800.0,38.16,38.17,38.11,38.11,8800.0
2012-04-30 14:50:00,38.1,38.13,38.08,38.12,16300.0,38.1,38.13,38.08,38.12,16300.0
2012-04-30 14:55:00,38.13,38.15,38.07,38.07,9000.0,38.13,38.15,38.07,38.07,9000.0
2012-04-30 15:00:00,38.07,38.14,38.07,38.1,13200.0,38.07,38.14,38.07,38.1,13200.0
2012-04-30 15:05:00,38.11,38.12,38.07,38.08,12800.0,38.11,38.12,38.07,38.08,12800.0
2012-04-30 15:10:00,38.08,38.14,38.06,38.14,22500.0,38.08,38.14,38.06,38.14,22500.0
2012-04-30 15:15:00,38.14,38.19,38.13,38.19,11900.0,38.14,38.19,38.13,38.19,11900.0
2012-04-30 15:20:00,38.19,38.25,38.18,38.22,24100.0,38.19,38.25,38.18,38.22,24100.0
2012-04-30 15:25:00,38.22,38.23,38.17,38.23,16100.0,38.22,38.23,38.17,38.23,16100.0
2012-04-30 15:30:00,38.23,38.3,38.23,38.28,37200.0,38.23,38.3,38.23,38.28,37200.0
2012-04-30 15:35:00,38.28,38.4,38.27,38.4,43600.0,38.28,38.4,38.27,38.4,43600.0
2012-04-30 15:40:00,38.41,38.45,38.4,38.45,32200.0,38.41,38.45,38.4,38.45,32200.0
2012-04-30 15:45:00,38.45,38.48,38.43,38.45,55200.0,38.45,38.48,38.43,38.45,55200.0
2012-04-30 15:50:00,38.45,38.56,38.45,38.55,104900.0,38.45,38.56,38.45,38.55,104900.0
2012-04-30 15:55:00,38.55,38.55,38.44,38.47,146500.0,38.55,38.55,38.44,38.47,146500.0
2012-05-01 09:30:00,38.4,38.57,38.25,38.34,54900.0,38.4,38.57,38.25,38.34,54900.0
2012-05-01 09:35:00,38.36,38.52,38.22,38.22,12500.0,38.36,38.52,38.22,38.22,12500.0
2012-05-01 09:40:00,38.25,38.49,38.25,38.25,18900.0,38.25,38.49,38.25,38.25,18900.0
2012-05-01 09:45:00,38.25,38.31,38.02,38.02,25200.0,38.25,38.31,38.02,38.02,25200.0
2012-05-01 09:50:00,38.02,38.11,38.01,38.07,19400.0,38.02,38.11,38.01,38.07,19400.0
2012-05-01 09:55:00,38.07,38.08,38.0,38.06,30400.0,38.07,38.08,38.0,38.06,30400.0
2012-05-01 10:00:00,38.08,38.41,38.08,38.37,29300.0,38.08,38.41,38.08,38.37,29300.0
2012-05-01 10:05:00,38.42,38.47,38.35,38.42,23800.0,38.42,38.47,38.35,38.42,23800.0
2012-05-01 10:10:00,38.41,38.55,38.41,38.5,47200.0,38.41,38.55,38.41,38.5,47200.0
2012-05-01 10:15:00,38.51,38.54,38.45,38.54,13900.0,38.51,38.54,38.45,38.54,13900.0
2012-05-01 10:20:00,38.52,38.65,38.48,38.56,22300.0,38.52,38.65,38.48,38.56,22300.0
2012-05-01 10:25:00,38.56,38.6,38.51,38.51,16800.0,38.56,38.6,38.51,38.51,16800.0
2012-05-01 10:30:00,38.51,38.66,38.51,38.64,20300.0,38.51,38.66,38.51,38.64,20300.0
2012-05-01 10:35:00,38.64,38.73,38.61,38.61,17000.0,38.64,38.73,38.61,38.61,17000.0
2012-05-01 10:40:00,38.61,38.77,38.6,38.75,21400.0,38.61,38.77,38.6,38.75,21400.0
2012-05-01 10:45:00,38.75,38.78,38.66,38.67,13600.0,38.75,38.78,38.66,38.67,13600.0
2012-05-01 10:50:00,38.67,38.8,38.67,38.73,22900.0,38.67,38.8,38.67,38.73,22900.0
2012-05-01 10:55:00,38.73,38.75,38.62,38.63,15400.0,38.73,38.75,38.62,38.63,15400.0
2012-05-01 11:00:00,38.63,38.63,38.41,38.43,37500.0,38.63,38.63,38.41,38.43,37500.0
2012-05-01 11:05:00,38.43,38.43,38.37,38.38,17200.0,38.43,38.43,38.37,38.38,17200.0
2012-05-01 11:10:00,38.37,38.53,38.36,38.52,29000.0,38.37,38.53,38.36,38.52,29000.0
2012-05-01 11:15:00,38.53,38.61,38.52,38.59,22300.0,38.53,38.61,38.52,38.59,22300.0
2012-05-01 11:20:00,38.59,38.66,38.58,38.65,20700.0,38.59,38.66,38.58,38.65,20700.0
2012-05-01 11:25:00,38.65,38.73,38.64,38.71,15900.0,38.65,38.73,38.64,38.71,15900.0
2012-05-01 11:30:00,38.72,38.86,38.72,38.86,14100.0,38.72,38.86,38.72,38.86,14100.0
2012-05-01 11:35:00,38.87,38.93,38.86,38.87,21200.0,38.87,38.93,38.86,38.87,21200.0
2012-05-01 11:40:00,38.87,38.96,38.86,38.93,22300.0,38.87,38.96,38.86,38.93,22300.0
2012-05-01 11:45:00,38.92,38.96,38.9,38.95,26400.0,38.92,38.96,38.9,38.95,26400.0
2012-05-01 11:50:00,38.93,39.03,38.91,39.03,47000.0,38.93,39.03,38.91,39.03,47000.0
2012-05-01 11:55:00,39.03,39.04,38.99,39.01,24200.0,39.03,39.04,38.99,39.01,24200.0
2012-05-01 12:00:00,39.01,39.08,38.99,39.05,21500.0,39.01,39.08,38.99,39.05,21500.0
2012-05-01 12:05:00,39.07,39.07,39.03,39.04,17500.0,39.07,39.07,39.03,39.04,17500.0
2012-05-01 12:10:00,39.04,39.05,38.99,38.99,7100.0,39.04,39.05,38.99,38.99,7100.0
2012-05-01 12:15:00,38.99,38.99,38.95,38.95,12100.0,38.99,38.99,38.95,38.95,12100.0
2012-05-01 12:20:00,38.96,38.96,38.92,38.94,7500.0,38.96,38.96,38.92,38.94,7500.0
2012-05-01 12:25:00,38.93,38.94,38.9,38.92,33300.0,38.93,38.94,38.9,38.92,33300.0
2012-05-01 12:30:00,38.91,38.92,38.87,38.89,8200.0,38.91,38.92,38.87,38.89,8200.0
2012-05-01 12:35:00,38.9,38.91,38.87,38.87,12400.0,38.9,38.91,38.87,38.87,12400.0
2012-05-01 12:40:00,38.87,38.87,38.8,38.83,9400.0,38.87,38.87,38.8,38.83,9400.0
2012-05-01 12:45:00,38.83,38.84,38.8,38.8,5100.0,38.83,38.84,38.8,38.8,5100.0
2012-05-01 12:50:00,38.8,38.84,38.8,38.83,8500.0,38.8,38.84,38.8,38.83,8500.0
2012-05-01 12:55:00,38.83,38.84,38.83,38.83,3300.0,38.83,38.84,38.83,38.83,3300.0
2012-05-01 13:00:00,38.83,38.88,38.83,38.84,22100.0,38.83,38.88,38.83,38.84,22100.0
2012-05-01 13:05:00,38.83,38.85,38.83,38.84,3800.0,38.83,38.85,38.83,38.84,3800.0
2012-05-01 13:10:00,38.85,38.85,38.84,38.84,6800.0,38.85,38.85,38.84,38.84,6800.0
2012-05-01 13:15:00,38.85,38.86,38.82,38.82,9400.0,38.85,38.86,38.82,38.82,9400.0
2012-05-01 13:20:00,38.82,38.82,38.78,38.8,7700.0,38.82,38.82,38.78,38.8,7700.0
2012-05-01 13:25:00,38.81,38.87,38.81,38.81,8300.0,38.81,38.87,38.81,38.81,8300.0
2012-05-01 13:30:00,38.81,38.81,38.78,38.79,8200.0,38.81,38.81,38.78,38.79,8200.0
2012-05-01 13:35:00,38.79,38.83,38.79,38.83,5800.0,38.79,38.83,38.79,38.83,5800.0
2012-05-01 13:40:00,38.82,38.82,38.77,38.78,12100.0,38.82,38.82,38.77,38.78,12100.0
2012-05-01 13:45:00,38.78,38.79,38.76,38.78,11700.0,38.78,38.79,38.76,38.78,11700.0
2012-05-01 13:50:00,38.77,38.77,38.73,38.75,12800.0,38.77,38.77,38.73,38.75,12800.0
2012-05-01 13:55:00,38.75,38.83,38.75,38.83,34400.0,38.75,38.83,38.75,38.83,34400.0
2012-05-01 14:00:00,38.82,38.83,38.77,38.82,15900.0,38.82,38.83,38.77,38.82,15900.0
2012-05-01 14:05:00,38.81,38.86,38.78,38.85,18000.0,38.81,38.86,38.78,38.85,18000.0
2012-05-01 14:10:00,38.85,38.91,38.84,38.87,25600.0,38.85,38.91,38.84,38.87,25600.0
2012-05-01 14:15:00,38.87,38.92,38.87,38.89,10900.0,38.87,38.92,38.87,38.89,10900.0
2012-05-01 14:20:00,38.88,38.9,38.88,38.89,4700.0,38.88,38.9,38.88,38.89,4700.0
2012-05-01 14:25:00,38.88,38.93,38.84,38.93,30200.0,38.88,38.93,38.84,38.93,30200.0
2012-05-01 14:30:00,38.93,38.94,38.89,38.89,11900.0,38.93,38.94,38.89,38.89,11900.0
2012-05-01 14:35:00,38.9,38.95,38.9,38.93,16000.0,38.9,38.95,38.9,38.93,16000.0
2012-05-01 14:40:00,38.94,38.97,38.92,38.96,18100.0,38.94,38.97,38.92,38.96,18100.0
2012-05-01 14:45:00,38.96,38.97,38.9,38.93,23900.0,38.96,38.97,38.9,38.93,23900.0
2012-05-01 14:50:00,38.93,38.94,38.86,38.88,50800.0,38.93,38.94,38.86,38.88,50800.0
2012-05-01 14:55:00,38.86,38.92,38.86,38.9,36300.0,38.86,38.92,38.86,38.9,36300.0
2012-05-01 15:00:00,38.9,38.93,38.88,38.91,37300.0,38.9,38.93,38.88,38.91,37300.0
2012-05-01 15:05:00,38.92,38.97,38.91,38.97,27800.0,38.92,38.97,38.91,38.97,27800.0
2012-05-01 15:10:00,38.96,38.97,38.94,38.96,46900.0,38.96,38.97,38.94,38.96,46900.0
2012-05-01 15:15:00,38.96,38.98,38.94,38.94,15800.0,38.96,38.98,38.94,38.94,15800.0
2012-05-01 15:20:00,38.95,38.96,38.9,38.93,20900.0,38.95,38.96,38.9,38.93,20900.0
2012-05-01 15:25:00,38.93,39.01,38.91,38.99,24100.0,38.93,39.01,38.91,38.99,24100.0
2012-05-01 15:30:00,38.99,39.01,38.88,38.88,18300.0,38.99,39.01,38.88,38.88,18300.0
2012-05-01 15:35:00,38.89,38.89,38.74,38.74,34900.0,38.89,38.89,38.74,38.74,34900.0
2012-05-01 15:40:00,38.74,38.79,38.7,38.76,56100.0,38.74,38.79,38.7,38.76,56100.0
2012-05-01 15:45:00,38.76,38.76,38.65,38.67,52900.0,38.76,38.76,38.65,38.67,52900.0
2012-05-01 15:50:00,38.66,38.68,38.52,38.52,84900.0,38.66,38.68,38.52,38.52,84900.0
2012-05-01 15:55:00,38.53,38.59,38.44,38.45,195800.0,38.53,38.59,38.44,38.45,195800.0
2012-05-02 09:30:00,37.71,38.4,37.71,38.12,40300.0,37.71,38.4,37.71,38.12,40300.0
2012-05-02 09:35:00,38.06,38.13,38.0,38.05,34300.0,38.06,38.13,38.0,38.05,34300.0
2012-05-02 09:40:00,38.05,38.06,38.0,38.01,49200.0,38.05,38.06,38.0,38.01,49200.0
2012-05-02 09:45:00,38.02,38.15,37.96,38.07,33700.0,38.02,38.15,37.96,38.07,33700.0
2012-05-02 09:50:00,38.08,38.18,38.04,38.11,48000.0,38.08,38.18,38.04,38.11,48000.0
2012-05-02 09:55:00,38.11,38.23,38.09,38.22,15000.0,38.11,38.23,38.09,38.22,15000.0
2012-05-02 10:00:00,38.22,38.3,37.97,38.01,18000.0,38.22,38.3,37.97,38.01,18000.0
2012-05-02 10:05:00,38.0,38.04,37.91,37.97,54800.0,38.0,38.04,37.91,37.97,54800.0
2012-05-02 10:10:00,37.97,38.03,37.93,37.96,25500.0,37.97,38.03,37.93,37.96,25500.0
2012-05-02 10:15:00,37.95,37.96,37.86,37.93,42500.0,37.95,37.96,37.86,37.93,42500.0
2012-05-02 10:20:00,37.93,37.99,37.87,37.94,52600.0,37.93,37.99,37.87,37.94,52600.0
2012-05-02 10:25:00,37.94,38.09,37.94,38.04,15200.0,37.94,38.09,37.94,38.04,15200.0
2012-05-02 10:30:00,38.04,38.05,37.91,38.02,45900.0,38.04,38.05,37.91,38.02,45900.0
2012-05-02 10:35:00,38.0,38.05,37.98,38.03,13900.0,38.0,38.05,37.98,38.03,13900.0
2012-05-02 10:40:00,38.03,38.05,38.01,38.04,14500.0,38.03,38.05,38.01,38.04,14500.0
2012-05-02 10:45:00,38.05,38.12,37.99,38.07,133700.0,38.05,38.12,37.99,38.07,133700.0
2012-05-02 10:50:00,38.05,38.18,38.05,38.17,8600.0,38.05,38.18,38.05,38.17,8600.0
2012-05-02 10:55:00,38.16,38.26,38.16,38.26,12700.0,38.16,38.26,38.16,38.26,12700.0
2012-05-02 11:00:00,38.26,38.35,38.19,38.2,19700.0,38.26,38.35,38.19,38.2,19700.0
2012-05-02 11:05:00,38.2,38.22,38.16,38.18,14700.0,38.2,38.22,38.16,38.18,14700.0
2012-05-02 11:10:00,38.18,38.34,38.18,38.33,15900.0,38.18,38.34,38.18,38.33,15900.0
2012-05-02 11:15:00,38.34,38.45,38.34,38.41,12800.0,38.34,38.45,38.34,38.41,12800.0
2012-05-02 11:20:00,38.41,38.47,38.4,38.43,33700.0,38.41,38.47,38.4,38.43,33700.0
2012-05-02 11:25:00,38.43,38.6,38.42,38.59,45100.0,38.43,38.6,38.42,38.59,45100.0
2012-05-02 11:30:00,38.6,38.66,38.55,38.65,22700.0,38.6,38.66,38.55,38.65,22700.0
2012-05-02 11:35:00,38.65,38.65,38.56,38.61,26700.0,38.65,38.65,38.56,38.61,26700.0
2012-05-02 11:40:00,38.62,38.76,38.61,38.66,37300.0,38.62,38.76,38.61,38.66,37300.0
2012-05-02 11:45:00,38.66,38.7,38.64,38.66,15500.0,38.66,38.7,38.64,38.66,15500.0
2012-05-02 11:50:00,38.68,38.7,38.58,38.59,20500.0,38.68,38.7,38.58,38.59,20500.0
2012-05-02 11:55:00,38.59,38.64,38.58,38.63,30400.0,38.59,38.64,38.58,38.63,30400.0
2012-05-02 12:00:00,38.63,38.63,38.57,38.59,7300.0,38.63,38.63,38.57,38.59,7300.0
2012-05-02 12:05:00,38.57,38.57,38.47,38.48,9300.0,38.57,38.57,38.47,38.48,9300.0
2012-05-02 12:10:00,38.49,38.51,38.45,38.46,18100.0,38.49,38.51,38.45,38.46,18100.0
2012-05-02 12:15:00,38.46,38.51,38.45,38.45,34900.0,38.46,38.51,38.45,38.45,34900.0
2012-05-02 12:20:00,38.47,38.56,38.47,38.55,42400.0,38.47,38.56,38.47,38.55,42400.0
2012-05-02 12:25:00,38.55,38.57,38.48,38.5,27300.0,38.55,38.57,38.48,38.5,27300.0
2012-05-02 12:30:00,38.51,38.53,38.49,38.53,2900.0,38.51,38.53,38.49,38.53,2900.0
2012-05-02 12:35:00,38.52,38.6,38.48,38.49,14300.0,38.52,38.6,38.48,38.49,14300.0
2012-05-02 12:40:00,38.54,38.54,38.44,38.46,5600.0,38.54,38.54,38.44,38.46,5600.0
2012-05-02 12:45:00,38.45,38.48,38.42,38.42,5000.0,38.45,38.48,38.42,38.42,5000.0
2012-05-02 12:50:00,38.44,38.55,38.44,38.55,6000.0,38.44,38.55,38.44,38.55,6000.0
2012-05-02 12:55:00,38.54,38.62,38.54,38.62,6600.0,38.54,38.62,38.54,38.62,6600.0
2012-05-02 13:00:00,38.61,38.61,38.52,38.52,4500.0,38.61,38.61,38.52,38.52,4500.0
2012-05-02 13:05:00,38.5,38.54,38.49,38.53,5400.0,38.5,38.54,38.49,38.53,5400.0
2012-05-02 13:10:00,38.54,38.55,38.54,38.54,6300.0,38.54,38.55,38.54,38.54,6300.0
2012-05-02 13:15:00,38.52,38.52,38.44,38.46,4000.0,38.52,38.52,38.44,38.46,4000.0
2012-05-02 13:20:00,38.46,38.48,38.44,38.45,7000.0,38.46,38.48,38.44,38.45,7000.0
2012-05-02 13:25:00,38.44,38.45,38.36,38.37,8100.0,38.44,38.45,38.36,38.37,8100.0
2012-05-02 13:30:00,38.39,38.41,38.38,38.41,7400.0,38.39,38.41,38.38,38.41,7400.0
2012-05-02 13:35:00,38.41,38.42,38.38,38.39,4700.0,38.41,38.42,38.38,38.39,4700.0
2012-05-02 13:40:00,38.39,38.41,38.39,38.4,5400.0,38.39,38.41,38.39,38.4,5400.0
2012-05-02 13:45:00,38.4,38.48,38.4,38.48,9600.0,38.4,38.48,38.4,38.48,9600.0
2012-05-02 13:50:00,38.48,38.54,38.4,38.46,34100.0,38.48,38.54,38.4,38.46,34100.0
2012-05-02 13:55:00,38.45,38.46,38.44,38.46,7800.0,38.45,38.46,38.44,38.46,7800.0
2012-05-02 14:00:00,38.46,38.47,38.41,38.41,21700.0,38.46,38.47,38.41,38.41,21700.0
2012-05-02 14:05:00,38.4,38.47,38.39,38.44,29000.0,38.4,38.47,38.39,38.44,29000.0
2012-05-02 14:10:00,38.44,38.49,38.42,38.46,6700.0,38.44,38.49,38.42,38.46,6700.0
2012-05-02 14:15:00,38.46,38.47,38.44,38.45,8700.0,38.46,38.47,38.44,38.45,8700.0
2012-05-02 14:20:00,38.44,38.48,38.44,38.48,6200.0,38.44,38.48,38.44,38.48,6200.0
2012-05-02 14:25:00,38.48,38.52,38.45,38.52,27900.0,38.48,38.52,38.45,38.52,27900.0
2012-05-02 14:30:00,38.52,38.58,38.51,38.58,50600.0,38.52,38.58,38.51,38.58,50600.0
2012-05-02 14:35:00,38.57,38.58,38.49,38.5,25600.0,38.57,38.58,38.49,38.5,25600.0
2012-05-02 14:40:00,38.5,38.5,38.43,38.43,11500.0,38.5,38.5,38.43,38.43,11500.0
2012-05-02 14:45:00,38.43,38.44,38.39,38.41,10400.0,38.43,38.44,38.39,38.41,10400.0
2012-05-02 14:50:00,38.4,38.44,38.4,38.44,8400.0,38.4,38.44,38.4,38.44,8400.0
2012-05-02 14:55:00,38.44,38.48,38.39,38.4,27700.0,38.44,38.48,38.39,38.4,27700.0
2012-05-02 15:00:00,38.4,38.4,38.37,38.38,24300.0,38.4,38.4,38.37,38.38,24300.0
2012-05-02 15:05:00,38.39,38.4,38.36,38.4,24100.0,38.39,38.4,38.36,38.4,24100.0
2012-05-02 15:10:00,38.38,38.4,38.38,38.39,17900.0,38.38,38.4,38.38,38.39,17900.0
2012-05-02 15:15:00,38.4,38.45,38.39,38.41,30200.0,38.4,38.45,38.39,38.41,30200.0
2012-05-02 15:20:00,38.41,38.45,38.41,38.45,15400.0,38.41,38.45,38.41,38.45,15400.0
2012-05-02 15:25:00,38.44,38.45,38.41,38.43,11400.0,38.44,38.45,38.41,38.43,11400.0
2012-05-02 15:30:00,38.45,38.45,38.41,38.44,15400.0,38.45,38.45,38.41,38.44,15400.0
2012-05-02 15:35:00,38.45,38.45,38.35,38.4,18300.0,38.45,38.45,38.35,38.4,18300.0
2012-05-02 15:40:00,38.39,38.43,38.38,38.43,58900.0,38.39,38.43,38.38,38.43,58900.0
2012-05-02 15:45:00,38.42,38.48,38.37,38.39,54700.0,38.42,38.48,38.37,38.39,54700.0
2012-05-02 15:50:00,38.38,38.39,38.3,38.33,44800.0,38.38,38.39,38.3,38.33,44800.0
2012-05-02 15:55:00,38.32,38.37,38.27,38.34,83600.0,38.32,38.37,38.27,38.34,83600.0
2012-05-03 09:30:00,38.51,38.7,38.47,38.57,46400.0,38.51,38.7,38.47,38.57,46400.0
2012-05-03 09:35:00,38.54,38.55,38.26,38.42,21600.0,38.54,38.55,38.26,38.42,21600.0
2012-05-03 09:40:00,38.38,38.56,38.35,38.49,10100.0,38.38,38.56,38.35,38.49,10100.0
2012-05-03 09:45:00,38.49,38.59,38.4,38.45,23800.0,38.49,38.59,38.4,38.45,23800.0
2012-05-03 09:50:00,38.49,38.64,38.37,38.38,25800.0,38.49,38.64,38.37,38.38,25800.0
2012-05-03 09:55:00,38.39,38.4,38.33,38.37,9200.0,38.39,38.4,38.33,38.37,9200.0
2012-05-03 10:00:00,38.36,38.37,38.12,38.15,18900.0,38.36,38.37,38.12,38.15,18900.0
2012-05-03 10:05:00,38.15,38.17,38.03,38.07,36400.0,38.15,38.17,38.03,38.07,36400.0
2012-05-03 10:10:00,38.08,38.25,38.08,38.18,8400.0,38.08,38.25,38.08,38.18,8400.0
2012-05-03 10:15:00,38.18,38.28,38.15,38.27,10400.0,38.18,38.28,38.15,38.27,10400.0
2012-05-03 10:20:00,38.27,38.27,38.08,38.16,13800.0,38.27,38.27,38.08,38.16,13800.0
2012-05-03 10:25:00,38.19,38.24,38.18,38.24,9200.0,38.19,38.24,38.18,38.24,9200.0
2012-05-03 10:30:00,38.25,38.31,38.23,38.27,28100.0,38.25,38.31,38.23,38.27,28100.0
2012-05-03 10:35:00,38.27,38.31,38.27,38.3,5800.0,38.27,38.31,38.27,38.3,5800.0
2012-05-03 10:40:00,38.32,38.36,38.3,38.31,13800.0,38.32,38.36,38.3,38.31,13800.0
2012-05-03 10:45:00,38.29,38.29,38.13,38.22,12600.0,38.29,38.29,38.13,38.22,12600.0
2012-05-03 10:50:00,38.25,38.27,38.2,38.24,3300.0,38.25,38.27,38.2,38.24,3300.0
2012-05-03 10:55:00,38.27,38.35,38.27,38.3,5500.0,38.27,38.35,38.27,38.3,5500.0
2012-05-03 11:00:00,38.33,38.36,38.26,38.29,12200.0,38.33,38.36,38.26,38.29,12200.0
2012-05-03 11:05:00,38.25,38.27,38.17,38.21,5900.0,38.25,38.27,38.17,38.21,5900.0
2012-05-03 11:10:00,38.21,38.26,38.21,38.22,6300.0,38.21,38.26,38.21,38.22,6300.0
2012-05-03 11:15:00,38.21,38.3,38.19,38.21,12500.0,38.21,38.3,38.19,38.21,12500.0
2012-05-03 11:20:00,38.2,38.21,38.16,38.17,4500.0,38.2,38.21,38.16,38.17,4500.0
2012-05-03 11:25:00,38.17,38.21,38.14,38.16,20600.0,38.17,38.21,38.14,38.16,20600.0
2012-05-03 11:30:00,38.16,38.19,38.09,38.12,3800.0,38.16,38.19,38.09,38.12,3800.0
2012-05-03 11:35:00,38.09,38.14,38.07,38.13,5300.0,38.09,38.14,38.07,38.13,5300.0
2012-05-03 11:40:00,38.12,38.19,38.12,38.19,2700.0,38.12,38.19,38.12,38.19,2700.0
2012-05-03 11:45:00,38.19,38.19,38.01,38.04,11400.0,38.19,38.19,38.01,38.04,11400.0
2012-05-03 11:50:00,38.05,38.05,38.01,38.02,4300.0,38.05,38.05,38.01,38.02,4300.0
2012-05-03 11:55:00,38.01,38.05,38.0,38.04,4800.0,38.01,38.05,38.0,38.04,4800.0
2012-05-03 12:00:00,38.03,38.03,37.96,38.0,19100.0,38.03,38.03,37.96,38.0,19100.0
2012-05-03 12:05:00,38.0,38.0,37.95,38.0,13400.0,38.0,38.0,37.95,38.0,13400.0
2012-05-03 12:10:00,37.98,38.01,37.97,37.99,7400.0,37.98,38.01,37.97,37.99,7400.0
2012-05-03 12:15:00,38.0,38.0,37.98,37.99,4100.0,38.0,38.0,37.98,37.99,4100.0
2012-05-03 12:20:00,37.99,38.02,37.97,37.99,7500.0,37.99,38.02,37.97,37.99,7500.0
2012-05-03 12:25:00,37.99,38.07,37.98,38.06,7600.0,37.99,38.07,37.98,38.06,7600.0
2012-05-03 12:30:00,38.07,38.09,38.03,38.07,3400.0,38.07,38.09,38.03,38.07,3400.0
2012-05-03 12:35:00,38.07,38.12,38.05,38.12,3100.0,38.07,38.12,38.05,38.12,3100.0
2012-05-03 12:40:00,38.13,38.17,38.01,38.01,39300.0,38.13,38.17,38.01,38.01,39300.0
2012-05-03 12:45:00,38.03,38.06,38.0,38.01,3500.0,38.03,38.06,38.0,38.01,3500.0
2012-05-03 12:50:00,38.03,38.1,38.0,38.0,49900.0,38.03,38.1,38.0,38.0,49900.0
2012-05-03 12:55:00,38.0,38.07,37.99,38.04,20500.0,38.0,38.07,37.99,38.04,20500.0
2012-05-03 13:00:00,38.04,38.14,38.04,38.07,36800.0,38.04,38.14,38.04,38.07,36800.0
2012-05-03 13:05:00,38.07,38.13,38.07,38.1,7500.0,38.07,38.13,38.07,38.1,7500.0
2012-05-03 13:10:00,38.09,38.13,38.02,38.13,23300.0,38.09,38.13,38.02,38.13,23300.0
2012-05-03 13:15:00,38.13,38.18,38.07,38.17,44600.0,38.13,38.18,38.07,38.17,44600.0
2012-05-03 13:20:00,38.16,38.17,38.12,38.14,4300.0,38.16,38.17,38.12,38.14,4300.0
2012-05-03 13:25:00,38.13,38.18,38.12,38.16,4700.0,38.13,38.18,38.12,38.16,4700.0
2012-05-03 13:30:00,38.17,38.17,38.06,38.1,67000.0,38.17,38.17,38.06,38.1,67000.0
2012-05-03 13:35:00,38.08,38.08,37.99,38.01,5900.0,38.08,38.08,37.99,38.01,5900.0
2012-05-03 13:40:00,38.0,38.01,37.93,37.94,30800.0,38.0,38.01,37.93,37.94,30800.0
2012-05-03 13:45:00,37.93,37.99,37.92,37.95,15500.0,37.93,37.99,37.92,37.95,15500.0
2012-05-03 13:50:00,37.95,38.04,37.95,38.04,15100.0,37.95,38.04,37.95,38.04,15100.0
2012-05-03 13:55:00,38.06,38.09,38.0,38.0,68300.0,38.06,38.09,38.0,38.0,68300.0
2012-05-03 14:00:00,38.0,38.03,38.0,38.0,11200.0,38.0,38.03,38.0,38.0,11200.0
2012-05-03 14:05:00,38.0,38.03,38.0,38.01,6900.0,38.0,38.03,38.0,38.01,6900.0
2012-05-03 14:10:00,38.03,38.04,37.99,38.04,21700.0,38.03,38.04,37.99,38.04,21700.0
2012-05-03 14:15:00,38.03,38.06,38.0,38.0,42800.0,38.03,38.06,38.0,38.0,42800.0
2012-05-03 14:20:00,38.0,38.02,37.98,38.0,22100.0,38.0,38.02,37.98,38.0,22100.0
2012-05-03 14:25:00,38.0,38.02,38.0,38.0,71100.0,38.0,38.02,38.0,38.0,71100.0
2012-05-03 14:30:00,38.0,38.04,38.0,38.0,16900.0,38.0,38.04,38.0,38.0,16900.0
2012-05-03 14:35:00,38.01,38.01,38.0,38.0,23300.0,38.01,38.01,38.0,38.0,23300.0
2012-05-03 14:40:00,38.0,38.01,38.0,38.0,16100.0,38.0,38.01,38.0,38.0,16100.0
2012-05-03 14:45:00,38.0,38.01,37.99,38.0,41600.0,38.0,38.01,37.99,38.0,41600.0
2012-05-03 14:50:00,38.0,38.01,37.99,38.0,15400.0,38.0,38.01,37.99,38.0,15400.0
2012-05-03 14:55:00,38.01,38.02,38.0,38.01,13400.0,38.01,38.02,38.0,38.01,13400.0
2012-05-03 15:00:00,38.0,38.03,37.99,38.01,20500.0,38.0,38.03,37.99,38.01,20500.0
2012-05-03 15:05:00,38.02,38.04,37.98,38.01,15600.0,38.02,38.04,37.98,38.01,15600.0
2012-05-03 15:10:00,38.01,38.08,38.0,38.07,95600.0,38.01,38.08,38.0,38.07,95600.0
2012-05-03 15:15:00,38.06,38.15,38.06,38.13,16500.0,38.06,38.15,38.06,38.13,16500.0
2012-05-03 15:20:00,38.12,38.2,38.12,38.14,14300.0,38.12,38.2,38.12,38.14,14300.0
2012-05-03 15:25:00,38.13,38.19,38.13,38.17,10700.0,38.13,38.19,38.13,38.17,10700.0
2012-05-03 15:30:00,38.17,38.18,38.13,38.14,48700.0,38.17,38.18,38.13,38.14,48700.0
2012-05-03 15:35:00,38.15,38.2,38.08,38.08,20500.0,38.15,38.2,38.08,38.08,20500.0
2012-05-03 15:40:00,38.08,38.21,38.07,38.2,18500.0,38.08,38.21,38.07,38.2,18500.0
2012-05-03 15:45:00,38.19,38.22,38.1,38.1,21000.0,38.19,38.22,38.1,38.1,21000.0
2012-05-03 15:50:00,38.1,38.14,38.05,38.07,34300.0,38.1,38.14,38.05,38.07,34300.0
2012-05-03 15:55:00,38.07,38.14,38.07,38.1,45400.0,38.07,38.14,38.07,38.1,45400.0
2012-05-04 09:30:00,38.0,38.08,37.87,38.0,39200.0,38.0,38.08,37.87,38.0,39200.0
2012-05-04 09:35:00,38.0,38.09,37.9,37.92,35800.0,38.0,38.09,37.9,37.92,35800.0
2012-05-04 09:40:00,37.92,38.02,37.88,38.0,84800.0,37.92,38.02,37.88,38.0,84800.0
2012-05-04 09:45:00,38.02,38.17,38.01,38.16,15200.0,38.02,38.17,38.01,38.16,15200.0
2012-05-04 09:50:00,38.17,38.29,38.09,38.21,24600.0,38.17,38.29,38.09,38.21,24600.0
2012-05-04 09:55:00,38.22,38.28,38.02,38.17,27800.0,38.22,38.28,38.02,38.17,27800.0
2012-05-04 10:00:00,38.14,38.14,37.9,38.04,26000.0,38.14,38.14,37.9,38.04,26000.0
2012-05-04 10:05:00,38.02,38.02,37.72,37.78,23000.0,38.02,38.02,37.72,37.78,23000.0
2012-05-04 10:10:00,37.77,37.77,37.58,37.69,115800.0,37.77,37.77,37.58,37.69,115800.0
2012-05-04 10:15:00,37.67,37.69,37.63,37.67,23600.0,37.67,37.69,37.63,37.67,23600.0
2012-05-04 10:20:00,37.66,37.7,37.53,37.64,16800.0,37.66,37.7,37.53,37.64,16800.0
2012-05-04 10:25:00,37.7,37.86,37.66,37.81,16800.0,37.7,37.86,37.66,37.81,16800.0
2012-05-04 10:30:00,37.79,37.82,37.71,37.75,46900.0,37.79,37.82,37.71,37.75,46900.0
2012-05-04 10:35:00,37.75,37.76,37.64,37.66,27000.0,37.75,37.76,37.64,37.66,27000.0
2012-05-04 10:40:00,37.67,37.83,37.66,37.83,26800.0,37.67,37.83,37.66,37.83,26800.0
2012-05-04 10:45:00,37.82,37.82,37.75,37.81,10400.0,37.82,37.82,37.75,37.81,10400.0
2012-05-04 10:50:00,37.79,37.94,37.76,37.94,19400.0,37.79,37.94,37.76,37.94,19400.0
2012-05-04 10:55:00,37.93,37.93,37.86,37.88,6400.0,37.93,37.93,37.86,37.88,6400.0
2012-05-04 11:00:00,37.88,37.9,37.75,37.82,18200.0,37.88,37.9,37.75,37.82,18200.0
2012-05-04 11:05:00,37.82,37.83,37.75,37.81,9900.0,37.82,37.83,37.75,37.81,9900.0
2012-05-04 11:10:00,37.78,37.84,37.77,37.79,14900.0,37.78,37.84,37.77,37.79,14900.0
2012-05-04 11:15:00,37.78,37.89,37.75,37.84,18600.0,37.78,37.89,37.75,37.84,18600.0
2012-05-04 11:20:00,37.84,37.84,37.77,37.84,19800.0,37.84,37.84,37.77,37.84,19800.0
2012-05-04 11:25:00,37.81,37.85,37.75,37.79,8500.0,37.81,37.85,37.75,37.79,8500.0
2012-05-04 11:30:00,37.8,37.85,37.75,37.85,17900.0,37.8,37.85,37.75,37.85,17900.0
2012-05-04 11:35:00,37.84,37.85,37.71,37.78,14100.0,37.84,37.85,37.71,37.78,14100.0
2012-05-04 11:40:00,37.77,37.79,37.77,37.77,4000.0,37.77,37.79,37.77,37.77,4000.0
2012-05-04 11:45:00,37.76,37.84,37.75,37.84,37700.0,37.76,37.84,37.75,37.84,37700.0
2012-05-04 11:50:00,37.82,37.84,37.71,37.74,40600.0,37.82,37.84,37.71,37.74,40600.0
2012-05-04 11:55:00,37.75,37.75,37.66,37.66,8900.0,37.75,37.75,37.66,37.66,8900.0
2012-05-04 12:00:00,37.66,37.66,37.61,37.62,6500.0,37.66,37.66,37.61,37.62,6500.0
2012-05-04 12:05:00,37.61,37.61,37.57,37.58,4500.0,37.61,37.61,37.57,37.58,4500.0
2012-05-04 12:10:00,37.59,37.61,37.58,37.59,16300.0,37.59,37.61,37.58,37.59,16300.0
2012-05-04 12:15:00,37.59,37.59,37.49,37.49,14800.0,37.59,37.59,37.49,37.49,14800.0
2012-05-04 12:20:00,37.5,37.51,37.43,37.44,7000.0,37.5,37.51,37.43,37.44,7000.0
2012-05-04 12:25:00,37.43,37.49,37.43,37.43,8300.0,37.43,37.49,37.43,37.43,8300.0
2012-05-04 12:30:00,37.43,37.48,37.4,37.47,12500.0,37.43,37.48,37.4,37.47,12500.0
2012-05-04 12:35:00,37.45,37.47,37.29,37.35,10500.0,37.45,37.47,37.29,37.35,10500.0
2012-05-04 12:40:00,37.35,37.39,37.34,37.39,12400.0,37.35,37.39,37.34,37.39,12400.0
2012-05-04 12:45:00,37.39,37.42,37.37,37.37,19100.0,37.39,37.42,37.37,37.37,19100.0
2012-05-04 12:50:00,37.37,37.44,37.3,37.31,26500.0,37.37,37.44,37.3,37.31,26500.0
2012-05-04 12:55:00,37.32,37.36,37.27,37.35,10500.0,37.32,37.36,37.27,37.35,10500.0
2012-05-04 13:00:00,37.37,37.43,37.36,37.4,13200.0,37.37,37.43,37.36,37.4,13200.0
2012-05-04 13:05:00,37.4,37.42,37.39,37.39,10800.0,37.4,37.42,37.39,37.39,10800.0
2012-05-04 13:10:00,37.39,37.4,37.31,37.31,20100.0,37.39,37.4,37.31,37.31,20100.0
2012-05-04 13:15:00,37.31,37.36,37.31,37.33,8000.0,37.31,37.36,37.31,37.33,8000.0
2012-05-04 13:20:00,37.33,37.34,37.29,37.3,9700.0,37.33,37.34,37.29,37.3,9700.0
2012-05-04 13:25:00,37.3,37.34,37.28,37.29,8300.0,37.3,37.34,37.28,37.29,8300.0
2012-05-04 13:30:00,37.3,37.37,37.29,37.35,9200.0,37.3,37.37,37.29,37.35,9200.0
2012-05-04 13:35:00,37.34,37.34,37.29,37.29,17100.0,37.34,37.34,37.29,37.29,17100.0
2012-05-04 13:40:00,37.29,37.33,37.28,37.3,10700.0,37.29,37.33,37.28,37.3,10700.0
2012-05-04 13:45:00,37.3,37.37,37.3,37.37,13400.0,37.3,37.37,37.3,37.37,13400.0
2012-05-04 13:50:00,37.37,37.44,37.37,37.42,23700.0,37.37,37.44,37.37,37.42,23700.0
2012-05-04 13:55:00,37.44,37.45,37.39,37.42,9300.0,37.44,37.45,37.39,37.42,9300.0
2012-05-04 14:00:00,37.42,37.46,37.42,37.45,22500.0,37.42,37.46,37.42,37.45,22500.0
2012-05-04 14:05:00,37.46,37.5,37.45,37.49,10700.0,37.46,37.5,37.45,37.49,10700.0
2012-05-04 14:10:00,37.5,37.52,37.48,37.51,6100.0,37.5,37.52,37.48,37.51,6100.0
2012-05-04 14:15:00,37.51,37.51,37.47,37.48,9000.0,37.51,37.51,37.47,37.48,9000.0
2012-05-04 14:20:00,37.49,37.49,37.45,37.46,6900.0,37.49,37.49,37.45,37.46,6900.0
2012-05-04 14:25:00,37.46,37.49,37.42,37.47,43800.0,37.46,37.49,37.42,37.47,43800.0
2012-05-04 14:30:00,37.47,37.48,37.45,37.47,6000.0,37.47,37.48,37.45,37.47,6000.0
2012-05-04 14:35:00,37.47,37.47,37.41,37.41,15900.0,37.47,37.47,37.41,37.41,15900.0
2012-05-04 14:40:00,37.42,37.46,37.41,37.46,5300.0,37.42,37.46,37.41,37.46,5300.0
2012-05-04 14:45:00,37.46,37.47,37.45,37.47,10200.0,37.46,37.47,37.45,37.47,10200.0
2012-05-04 14:50:00,37.47,37.47,37.38,37.38,29000.0,37.47,37.47,37.38,37.38,29000.0
2012-05-04 14:55:00,37.37,37.43,37.37,37.38,11000.0,37.37,37.43,37.37,37.38,11000.0
2012-05-04 15:00:00,37.37,37.43,37.37,37.41,36400.0,37.37,37.43,37.37,37.41,36400.0
2012-05-04 15:05:00,37.42,37.5,37.42,37.5,23900.0,37.42,37.5,37.42,37.5,23900.0
2012-05-04 15:10:00,37.5,37.53,37.47,37.5,30300.0,37.5,37.53,37.47,37.5,30300.0
2012-05-04 15:15:00,37.5,37.51,37.49,37.51,11500.0,37.5,37.51,37.49,37.51,11500.0
2012-05-04 15:20:00,37.5,37.55,37.5,37.55,12100.0,37.5,37.55,37.5,37.55,12100.0
2012-05-04 15:25:00,37.55,37.55,37.51,37.54,25000.0,37.55,37.55,37.51,37.54,25000.0
2012-05-04 15:30:00,37.53,37.58,37.53,37.58,27700.0,37.53,37.58,37.53,37.58,27700.0
2012-05-04 15:35:00,37.57,37.61,37.54,37.56,37800.0,37.57,37.61,37.54,37.56,37800.0
2012-05-04 15:40:00,37.56,37.62,37.54,37.54,33000.0,37.56,37.62,37.54,37.54,33000.0
2012-05-04 15:45:00,37.55,37.57,37.52,37.52,24800.0,37.55,37.57,37.52,37.52,24800.0
2012-05-04 15:50:00,37.52,37.55,37.5,37.51,45900.0,37.52,37.55,37.5,37.51,45900.0
2012-05-04 15:55:00,37.51,37.52,37.41,37.41,71800.0,37.51,37.52,37.41,37.41,71800.0
2012-05-07 09:30:00,52.02,53.94,51.85,52.6,2401700.0,52.02,53.94,51.85,52.6,2401700.0
2012-05-07 09:35:00,52.77,54.2,52.64,54.17,1277300.0,52.77,54.2,52.64,54.17,1277300.0
2012-05-07 09:40:00,54.18,54.3,53.03,53.36,865400.0,54.18,54.3,53.03,53.36,865400.0
2012-05-07 09:45:00,53.34,53.49,52.95,53.09,887100.0,53.34,53.49,52.95,53.09,887100.0
2012-05-07 09:50:00,53.18,53.94,53.0,53.92,618600.0,53.18,53.94,53.0,53.92,618600.0
2012-05-07 09:55:00,53.92,54.38,53.38,53.53,688400.0,53.92,54.38,53.38,53.53,688400.0
2012-05-07 10:00:00,53.53,54.17,53.43,54.11,586200.0,53.53,54.17,53.43,54.11,586200.0
2012-05-07 10:05:00,54.11,54.36,53.67,53.86,626000.0,54.11,54.36,53.67,53.86,626000.0
2012-05-07 10:10:00,53.83,54.0,53.1,53.92,353500.0,53.83,54.0,53.1,53.92,353500.0
2012-05-07 10:15:00,53.84,54.17,53.59,53.78,351500.0,53.84,54.17,53.59,53.78,351500.0
2012-05-07 10:20:00,53.77,54.23,53.64,54.08,511100.0,53.77,54.23,53.64,54.08,511100.0
2012-05-07 10:25:00,54.09,54.33,53.57,53.86,689500.0,54.09,54.33,53.57,53.86,689500.0
2012-05-07 10:30:00,53.82,54.07,53.74,54.0,385300.0,53.82,54.07,53.74,54.0,385300.0
2012-05-07 10:35:00,54.0,54.98,53.98,54.55,722400.0,54.0,54.98,53.98,54.55,722400.0
2012-05-07 10:40:00,54.55,55.47,54.5,54.92,755900.0,54.55,55.47,54.5,54.92,755900.0
2012-05-07 10:45:00,54.97,55.16,54.7,55.09,414700.0,54.97,55.16,54.7,55.09,414700.0
2012-05-07 10:50:00,55.06,55.08,54.45,54.59,390700.0,55.06,55.08,54.45,54.59,390700.0
2012-05-07 10:55:00,54.59,54.71,54.0,54.27,451000.0,54.59,54.71,54.0,54.27,451000.0
2012-05-07 11:00:00,54.29,54.48,54.0,54.03,222200.0,54.29,54.48,54.0,54.03,222200.0
2012-05-07 11:05:00,54.03,54.32,53.93,54.2,465800.0,54.03,54.32,53.93,54.2,465800.0
2012-05-07 11:10:00,54.19,54.34,53.99,54.06,235500.0,54.19,54.34,53.99,54.06,235500.0
2012-05-07 11:15:00,54.06,54.2,53.95,54.0,164200.0,54.06,54.2,53.95,54.0,164200.0
2012-05-07 11:20:00,54.0,54.03,53.51,53.75,335700.0,54.0,54.03,53.51,53.75,335700.0
2012-05-07 11:25:00,53.71,54.0,53.7,54.0,111200.0,53.71,54.0,53.7,54.0,111200.0
2012-05-07 11:30:00,54.0,55.05,53.92,54.66,520700.0,54.0,55.05,53.92,54.66,520700.0
2012-05-07 11:35:00,54.69,54.76,54.22,54.34,206100.0,54.69,54.76,54.22,54.34,206100.0
2012-05-07 11:40:00,54.34,54.75,54.25,54.62,173300.0,54.34,54.75,54.25,54.62,173300.0
2012-05-07 11:45:00,54.6,54.88,54.5,54.8,184900.0,54.6,54.88,54.5,54.8,184900.0
2012-05-07 11:50:00,54.78,55.19,54.78,55.17,286600.0,54.78,55.19,54.78,55.17,286600.0
2012-05-07 11:55:00,55.17,55.4,55.04,55.16,166700.0,55.17,55.4,55.04,55.16,166700.0
2012-05-07 12:00:00,55.16,55.16,54.69,54.93,179500.0,55.16,55.16,54.69,54.93,179500.0
2012-05-07 12:05:00,54.93,55.24,54.91,55.0,127300.0,54.93,55.24,54.91,55.0,127300.0
2012-05-07 12:10:00,54.99,54.99,54.53,54.56,152500.0,54.99,54.99,54.53,54.56,152500.0
2012-05-07 12:15:00,54.53,54.71,54.42,54.52,157300.0,54.53,54.71,54.42,54.52,157300.0
2012-05-07 12:20:00,54.52,54.64,54.25,54.26,149300.0,54.52,54.64,54.25,54.26,149300.0
2012-05-07 12:25:00,54.28,54.45,54.25,54.4,153900.0,54.28,54.45,54.25,54.4,153900.0
2012-05-07 12:30:00,54.44,54.86,54.37,54.72,178200.0,54.44,54.86,54.37,54.72,178200.0
2012-05-07 12:35:00,54.72,54.77,54.37,54.41,190400.0,54.72,54.77,54.37,54.41,190400.0
2012-05-07 12:40:00,54.38,54.5,54.24,54.37,206700.0,54.38,54.5,54.24,54.37,206700.0
2012-05-07 12:45:00,54.37,54.66,54.25,54.61,94300.0,54.37,54.66,54.25,54.61,94300.0
2012-05-07 12:50:00,54.61,54.7,54.57,54.7,82900.0,54.61,54.7,54.57,54.7,82900.0
2012-05-07 12:55:00,54.7,55.46,54.68,55.25,402800.0,54.7,55.46,54.68,55.25,402800.0
2012-05-07 13:00:00,55.3,55.94,55.26,55.56,290500.0,55.3,55.94,55.26,55.56,290500.0
2012-05-07 13:05:00,55.57,55.65,55.19,55.28,102000.0,55.57,55.65,55.19,55.28,102000.0
2012-05-07 13:10:00,55.25,55.3,55.05,55.14,117600.0,55.25,55.3,55.05,55.14,117600.0
2012-05-07 13:15:00,55.12,55.18,54.86,55.15,138700.0,55.12,55.18,54.86,55.15,138700.0
2012-05-07 13:20:00,55.17,55.34,55.01,55.06,138800.0,55.17,55.34,55.01,55.06,138800.0
2012-05-07 13:25:00,55.04,55.11,54.88,55.02,124000.0,55.04,55.11,54.88,55.02,124000.0
2012-05-07 13:30:00,55.01,55.31,54.99,55.11,91300.0,55.01,55.31,54.99,55.11,91300.0
2012-05-07 13:35:00,55.1,55.1,54.77,54.93,105800.0,55.1,55.1,54.77,54.93,105800.0
2012-05-07 13:40:00,54.92,55.19,54.7,55.15,276300.0,54.92,55.19,54.7,55.15,276300.0
2012-05-07 13:45:00,55.1,56.23,55.1,55.85,544200.0,55.1,56.23,55.1,55.85,544200.0
2012-05-07 13:50:00,55.85,55.95,55.55,55.92,183400.0,55.85,55.95,55.55,55.92,183400.0
2012-05-07 13:55:00,55.91,56.3,55.8,56.0,289600.0,55.91,56.3,55.8,56.0,289600.0
2012-05-07 14:00:00,56.0,56.35,56.0,56.31,267700.0,56.0,56.35,56.0,56.31,267700.0
2012-05-07 14:05:00,56.3,56.69,56.19,56.26,241300.0,56.3,56.69,56.19,56.26,241300.0
2012-05-07 14:10:00,56.35,56.55,56.2,56.25,168000.0,56.35,56.55,56.2,56.25,168000.0
2012-05-07 14:15:00,56.25,56.4,56.2,56.22,160000.0,56.25,56.4,56.2,56.22,160000.0
2012-05-07 14:20:00,56.25,56.64,56.22,56.64,138900.0,56.25,56.64,56.22,56.64,138900.0
2012-05-07 14:25:00,56.65,57.0,56.6,57.0,214400.0,56.65,57.0,56.6,57.0,214400.0
2012-05-07 14:30:00,56.99,57.21,56.83,56.95,352200.0,56.99,57.21,56.83,56.95,352200.0
2012-05-07 14:35:00,56.91,57.12,56.74,56.98,158100.0,56.91,57.12,56.74,56.98,158100.0
2012-05-07 14:40:00,56.97,57.9,56.97,57.8,316400.0,56.97,57.9,56.97,57.8,316400.0
2012-05-07 14:45:00,57.8,57.95,57.0,57.3,2026800.0,57.8,57.95,57.0,57.3,2026800.0
2012-05-07 14:50:00,57.28,57.39,57.04,57.25,133700.0,57.28,57.39,57.04,57.25,133700.0
2012-05-07 14:55:00,57.22,57.98,57.22,57.93,273500.0,57.22,57.98,57.22,57.93,273500.0
2012-05-07 15:00:00,57.93,58.21,57.73,57.89,722700.0,57.93,58.21,57.73,57.89,722700.0
2012-05-07 15:05:00,57.8,58.37,57.56,58.02,1102400.0,57.8,58.37,57.56,58.02,1102400.0
2012-05-07 15:10:00,58.02,58.14,57.6,57.8,648000.0,58.02,58.14,57.6,57.8,648000.0
2012-05-07 15:15:00,57.81,58.12,57.75,57.84,333400.0,57.81,58.12,57.75,57.84,333400.0
2012-05-07 15:20:00,57.86,58.31,57.78,58.18,414200.0,57.86,58.31,57.78,58.18,414200.0
2012-05-07 15:25:00,58.2,58.75,58.1,58.5,453800.0,58.2,58.75,58.1,58.5,453800.0
2012-05-07 15:30:00,58.5,58.51,57.91,58.15,410900.0,58.5,58.51,57.91,58.15,410900.0
2012-05-07 15:35:00,58.15,58.2,57.76,58.05,324300.0,58.15,58.2,57.76,58.05,324300.0
2012-05-07 15:40:00,58.03,58.09,57.75,58.03,419200.0,58.03,58.09,57.75,58.03,419200.0
2012-05-07 15:45:00,58.02,58.42,57.94,58.25,472200.0,58.02,58.42,57.94,58.25,472200.0
2012-05-07 15:50:00,58.25,58.49,57.85,58.01,641800.0,58.25,58.49,57.85,58.01,641800.0
2012-05-07 15:55:00,58.01,58.21,58.0,58.11,812600.0,58.01,58.21,58.0,58.11,812600.0
2012-05-08 09:30:00,57.56,60.56,57.28,60.28,1132300.0,57.56,60.56,57.28,60.28,1132300.0
2012-05-08 09:35:00,60.28,61.73,59.69,59.89,907000.0,60.28,61.73,59.69,59.89,907000.0
2012-05-08 09:40:00,59.88,60.34,59.7,59.81,611900.0,59.88,60.34,59.7,59.81,611900.0
2012-05-08 09:45:00,59.8,60.01,59.52,59.86,425300.0,59.8,60.01,59.52,59.86,425300.0
2012-05-08 09:50:00,59.86,59.97,59.19,59.66,399700.0,59.86,59.97,59.19,59.66,399700.0
2012-05-08 09:55:00,59.71,60.01,59.33,59.85,275800.0,59.71,60.01,59.33,59.85,275800.0
2012-05-08 10:00:00,59.85,59.93,59.72,59.87,183300.0,59.85,59.93,59.72,59.87,183300.0
2012-05-08 10:05:00,59.87,60.0,59.48,59.53,244900.0,59.87,60.0,59.48,59.53,244900.0
2012-05-08 10:10:00,59.52,59.55,59.13,59.34,241100.0,59.52,59.55,59.13,59.34,241100.0
2012-05-08 10:15:00,59.34,59.65,59.18,59.41,235200.0,59.34,59.65,59.18,59.41,235200.0
2012-05-08 10:20:00,59.44,59.5,59.25,59.43,151100.0,59.44,59.5,59.25,59.43,151100.0
2012-05-08 10:25:00,59.42,59.7,59.42,59.66,225800.0,59.42,59.7,59.42,59.66,225800.0
2012-05-08 10:30:00,59.66,59.88,59.6,59.66,99200.0,59.66,59.88,59.6,59.66,99200.0
2012-05-08 10:35:00,59.66,59.67,59.31,59.34,136800.0,59.66,59.67,59.31,59.34,136800.0
2012-05-08 10:40:00,59.35,59.36,58.83,59.26,236000.0,59.35,59.36,58.83,59.26,236000.0
2012-05-08 10:45:00,59.23,59.35,59.07,59.22,112500.0,59.23,59.35,59.07,59.22,112500.0
2012-05-08 10:50:00,59.22,59.32,59.06,59.19,116900.0,59.22,59.32,59.06,59.19,116900.0
2012-05-08 10:55:00,59.18,59.68,59.07,59.68,71100.0,59.18,59.68,59.07,59.68,71100.0
2012-05-08 11:00:00,59.7,59.7,59.4,59.48,198600.0,59.7,59.7,59.4,59.48,198600.0
2012-05-08 11:05:00,59.45,59.87,59.43,59.78,130200.0,59.45,59.87,59.43,59.78,130200.0
2012-05-08 11:10:00,59.77,59.86,59.61,59.62,61100.0,59.77,59.86,59.61,59.62,61100.0
2012-05-08 11:15:00,59.62,59.84,59.6,59.76,67200.0,59.62,59.84,59.6,59.76,67200.0
2012-05-08 11:20:00,59.77,59.87,59.74,59.85,51600.0,59.77,59.87,59.74,59.85,51600.0
2012-05-08 11:25:00,59.85,60.24,59.81,60.2,134800.0,59.85,60.24,59.81,60.2,134800.0
2012-05-08 11:30:00,60.21,60.99,60.21,60.65,303100.0,60.21,60.99,60.21,60.65,303100.0
2012-05-08 11:35:00,60.66,60.89,60.53,60.61,155100.0,60.66,60.89,60.53,60.61,155100.0
2012-05-08 11:40:00,60.65,60.82,60.24,60.39,141400.0,60.65,60.82,60.24,60.39,141400.0
2012-05-08 11:45:00,60.38,60.62,60.33,60.54,117300.0,60.38,60.62,60.33,60.54,117300.0
2012-05-08 11:50:00,60.54,60.61,60.34,60.42,168100.0,60.54,60.61,60.34,60.42,168100.0
2012-05-08 11:55:00,60.38,61.0,60.19,60.99,184800.0,60.38,61.0,60.19,60.99,184800.0
2012-05-08 12:00:00,60.99,61.2,60.84,61.14,155000.0,60.99,61.2,60.84,61.14,155000.0
2012-05-08 12:05:00,61.15,61.3,61.07,61.27,125300.0,61.15,61.3,61.07,61.27,125300.0
2012-05-08 12:10:00,61.27,61.38,60.93,61.02,108800.0,61.27,61.38,60.93,61.02,108800.0
2012-05-08 12:15:00,61.02,61.02,60.68,60.78,111500.0,61.02,61.02,60.68,60.78,111500.0
2012-05-08 12:20:00,60.8,61.0,60.73,60.92,85100.0,60.8,61.0,60.73,60.92,85100.0
2012-05-08 12:25:00,60.93,60.95,60.81,60.92,59700.0,60.93,60.95,60.81,60.92,59700.0
2012-05-08 12:30:00,60.94,60.94,60.74,60.83,50600.0,60.94,60.94,60.74,60.83,50600.0
2012-05-08 12:35:00,60.83,61.1,60.74,61.1,62100.0,60.83,61.1,60.74,61.1,62100.0
2012-05-08 12:40:00,61.1,61.3,61.03,61.04,47200.0,61.1,61.3,61.03,61.04,47200.0
2012-05-08 12:45:00,61.04,61.31,61.03,61.28,48800.0,61.04,61.31,61.03,61.28,48800.0
2012-05-08 12:50:00,61.29,61.3,61.0,61.01,63400.0,61.29,61.3,61.0,61.01,63400.0
2012-05-08 12:55:00,61.02,61.05,60.9,60.91,80100.0,61.02,61.05,60.9,60.91,80100.0
2012-05-08 13:00:00,60.9,60.94,60.81,60.86,47600.0,60.9,60.94,60.81,60.86,47600.0
2012-05-08 13:05:00,60.86,61.1,60.7,61.08,88300.0,60.86,61.1,60.7,61.08,88300.0
2012-05-08 13:10:00,61.1,61.32,60.92,60.97,121400.0,61.1,61.32,60.92,60.97,121400.0
2012-05-08 13:15:00,60.98,61.09,60.76,60.83,72000.0,60.98,61.09,60.76,60.83,72000.0
2012-05-08 13:20:00,60.81,60.83,60.57,60.62,72500.0,60.81,60.83,60.57,60.62,72500.0
2012-05-08 13:25:00,60.62,61.15,60.62,61.04,62300.0,60.62,61.15,60.62,61.04,62300.0
2012-05-08 13:30:00,61.08,61.21,61.02,61.2,67900.0,61.08,61.21,61.02,61.2,67900.0
2012-05-08 13:35:00,61.2,61.22,60.99,61.15,52700.0,61.2,61.22,60.99,61.15,52700.0
2012-05-08 13:40:00,61.15,61.17,60.93,61.0,89600.0,61.15,61.17,60.93,61.0,89600.0
2012-05-08 13:45:00,60.98,61.06,60.81,60.86,61200.0,60.98,61.06,60.81,60.86,61200.0
2012-05-08 13:50:00,60.86,61.1,60.77,61.09,72100.0,60.86,61.1,60.77,61.09,72100.0
2012-05-08 13:55:00,61.09,61.43,61.08,61.4,111700.0,61.09,61.43,61.08,61.4,111700.0
2012-05-08 14:00:00,61.37,61.48,61.24,61.25,96300.0,61.37,61.48,61.24,61.25,96300.0
2012-05-08 14:05:00,61.25,61.7,61.23,61.62,337300.0,61.25,61.7,61.23,61.62,337300.0
2012-05-08 14:10:00,61.63,61.7,61.42,61.51,168100.0,61.63,61.7,61.42,61.51,168100.0
2012-05-08 14:15:00,61.51,61.87,61.48,61.52,198200.0,61.51,61.87,61.48,61.52,198200.0
2012-05-08 14:20:00,61.54,61.86,61.38,61.86,125700.0,61.54,61.86,61.38,61.86,125700.0
2012-05-08 14:25:00,61.86,62.08,61.86,62.06,297900.0,61.86,62.08,61.86,62.06,297900.0
2012-05-08 14:30:00,62.07,62.4,62.05,62.19,170700.0,62.07,62.4,62.05,62.19,170700.0
2012-05-08 14:35:00,62.19,62.74,62.19,62.7,242400.0,62.19,62.74,62.19,62.7,242400.0
2012-05-08 14:40:00,62.7,62.78,62.48,62.5,110400.0,62.7,62.78,62.48,62.5,110400.0
2012-05-08 14:45:00,62.53,62.7,62.47,62.58,127500.0,62.53,62.7,62.47,62.58,127500.0
2012-05-08 14:50:00,62.56,62.7,62.47,62.5,317500.0,62.56,62.7,62.47,62.5,317500.0
2012-05-08 14:55:00,62.5,62.55,62.27,62.34,193900.0,62.5,62.55,62.27,62.34,193900.0
2012-05-08 15:00:00,62.34,62.56,62.17,62.56,248600.0,62.34,62.56,62.17,62.56,248600.0
2012-05-08 15:05:00,62.51,62.59,62.31,62.42,103200.0,62.51,62.59,62.31,62.42,103200.0
2012-05-08 15:10:00,62.49,63.14,62.37,63.0,193000.0,62.49,63.14,62.37,63.0,193000.0
2012-05-08 15:15:00,63.07,63.4,63.0,63.3,262800.0,63.07,63.4,63.0,63.3,262800.0
2012-05-08 15:20:00,63.22,63.51,63.11,63.37,231800.0,63.22,63.51,63.11,63.37,231800.0
2012-05-08 15:25:00,63.37,64.33,63.36,64.25,394300.0,63.37,64.33,63.36,64.25,394300.0
2012-05-08 15:30:00,64.22,64.22,63.73,63.79,203100.0,64.22,64.22,63.73,63.79,203100.0
2012-05-08 15:35:00,63.79,64.44,63.76,63.99,392900.0,63.79,64.44,63.76,63.99,392900.0
2012-05-08 15:40:00,64.0,64.03,63.72,63.9,185000.0,64.0,64.03,63.72,63.9,185000.0
2012-05-08 15:45:00,63.9,64.37,63.67,63.75,276900.0,63.9,64.37,63.67,63.75,276900.0
2012-05-08 15:50:00,63.76,64.01,63.65,63.99,333300.0,63.76,64.01,63.65,63.99,333300.0
2012-05-08 15:55:00,63.99,64.5,63.85,64.18,648500.0,63.99,64.5,63.85,64.18,648500.0
2012-05-09 09:30:00,61.03,61.85,60.63,61.08,1449200.0,61.03,61.85,60.63,61.08,1449200.0
2012-05-09 09:35:00,61.06,62.69,61.01,62.69,342700.0,61.06,62.69,61.01,62.69,342700.0
2012-05-09 09:40:00,62.67,62.67,61.5,62.28,387100.0,62.67,62.67,61.5,62.28,387100.0
2012-05-09 09:45:00,62.33,63.0,62.29,62.78,320000.0,62.33,63.0,62.29,62.78,320000.0
2012-05-09 09:50:00,62.72,62.97,61.86,61.89,278100.0,62.72,62.97,61.86,61.89,278100.0
2012-05-09 09:55:00,61.9,61.94,61.06,61.32,373700.0,61.9,61.94,61.06,61.32,373700.0
2012-05-09 10:00:00,61.31,61.53,60.63,60.98,245600.0,61.31,61.53,60.63,60.98,245600.0
2012-05-09 10:05:00,60.92,61.23,60.61,61.07,281700.0,60.92,61.23,60.61,61.07,281700.0
2012-05-09 10:10:00,61.1,61.48,61.0,61.44,105100.0,61.1,61.48,61.0,61.44,105100.0
2012-05-09 10:15:00,61.41,61.53,61.1,61.3,147700.0,61.41,61.53,61.1,61.3,147700.0
2012-05-09 10:20:00,61.29,61.39,61.13,61.14,122600.0,61.29,61.39,61.13,61.14,122600.0
2012-05-09 10:25:00,61.13,61.2,60.52,60.61,267500.0,61.13,61.2,60.52,60.61,267500.0
2012-05-09 10:30:00,60.56,60.72,60.5,60.61,234200.0,60.56,60.72,60.5,60.61,234200.0
2012-05-09 10:35:00,60.51,61.12,60.5,61.08,130100.0,60.51,61.12,60.5,61.08,130100.0
2012-05-09 10:40:00,61.08,61.08,60.63,60.91,109600.0,61.08,61.08,60.63,60.91,109600.0
2012-05-09 10:45:00,60.93,61.04,60.5,60.53,88400.0,60.93,61.04,60.5,60.53,88400.0
2012-05-09 10:50:00,60.52,60.61,60.14,60.2,154200.0,60.52,60.61,60.14,60.2,154200.0
2012-05-09 10:55:00,60.17,60.17,59.83,59.85,190700.0,60.17,60.17,59.83,59.85,190700.0
2012-05-09 11:00:00,59.85,60.19,59.77,60.07,82800.0,59.85,60.19,59.77,60.07,82800.0
2012-05-09 11:05:00,60.05,60.07,59.25,59.75,167900.0,60.05,60.07,59.25,59.75,167900.0
2012-05-09 11:10:00,59.75,60.33,59.66,60.07,151400.0,59.75,60.33,59.66,60.07,151400.0
2012-05-09 11:15:00,60.02,60.32,60.0,60.14,125600.0,60.02,60.32,60.0,60.14,125600.0
2012-05-09 11:20:00,60.18,60.72,60.18,60.67,87200.0,60.18,60.72,60.18,60.67,87200.0
2012-05-09 11:25:00,60.6,60.76,60.42,60.6,74800.0,60.6,60.76,60.42,60.6,74800.0
2012-05-09 11:30:00,60.56,60.77,60.49,60.62,85200.0,60.56,60.77,60.49,60.62,85200.0
2012-05-09 11:35:00,60.62,60.85,60.6,60.85,28000.0,60.62,60.85,60.6,60.85,28000.0
2012-05-09 11:40:00,60.84,60.84,60.43,60.52,39000.0,60.84,60.84,60.43,60.52,39000.0
2012-05-09 11:45:00,60.52,60.84,60.48,60.51,108100.0,60.52,60.84,60.48,60.51,108100.0
2012-05-09 11:50:00,60.51,60.69,60.48,60.53,26000.0,60.51,60.69,60.48,60.53,26000.0
2012-05-09 11:55:00,60.57,60.69,60.54,60.65,25500.0,60.57,60.69,60.54,60.65,25500.0
2012-05-09 12:00:00,60.63,60.65,60.45,60.49,28600.0,60.63,60.65,60.45,60.49,28600.0
2012-05-09 12:05:00,60.5,60.55,60.32,60.32,26600.0,60.5,60.55,60.32,60.32,26600.0
2012-05-09 12:10:00,60.32,60.64,60.31,60.54,41200.0,60.32,60.64,60.31,60.54,41200.0
2012-05-09 12:15:00,60.54,60.67,60.5,60.57,26500.0,60.54,60.67,60.5,60.57,26500.0
2012-05-09 12:20:00,60.58,60.75,60.56,60.64,29300.0,60.58,60.75,60.56,60.64,29300.0
2012-05-09 12:25:00,60.64,60.73,60.5,60.69,25200.0,60.64,60.73,60.5,60.69,25200.0
2012-05-09 12:30:00,60.7,60.71,60.42,60.48,32200.0,60.7,60.71,60.42,60.48,32200.0
2012-05-09 12:35:00,60.47,60.57,60.44,60.5,23300.0,60.47,60.57,60.44,60.5,23300.0
2012-05-09 12:40:00,60.5,60.61,60.45,60.61,33800.0,60.5,60.61,60.45,60.61,33800.0
2012-05-09 12:45:00,60.61,60.64,60.46,60.6,23300.0,60.61,60.64,60.46,60.6,23300.0
2012-05-09 12:50:00,60.54,60.64,60.49,60.58,23400.0,60.54,60.64,60.49,60.58,23400.0
2012-05-09 12:55:00,60.58,60.74,60.51,60.52,15500.0,60.58,60.74,60.51,60.52,15500.0
2012-05-09 13:00:00,60.52,60.68,60.45,60.68,45400.0,60.52,60.68,60.45,60.68,45400.0
2012-05-09 13:05:00,60.7,60.74,60.38,60.5,22600.0,60.7,60.74,60.38,60.5,22600.0
2012-05-09 13:10:00,60.51,60.58,60.41,60.48,26100.0,60.51,60.58,60.41,60.48,26100.0
2012-05-09 13:15:00,60.48,60.52,60.25,60.28,50200.0,60.48,60.52,60.25,60.28,50200.0
2012-05-09 13:20:00,60.28,60.57,60.27,60.43,36900.0,60.28,60.57,60.27,60.43,36900.0
2012-05-09 13:25:00,60.38,60.62,60.38,60.48,39500.0,60.38,60.62,60.38,60.48,39500.0
2012-05-09 13:30:00,60.48,60.59,60.45,60.54,42000.0,60.48,60.59,60.45,60.54,42000.0
2012-05-09 13:35:00,60.56,60.65,60.5,60.63,27800.0,60.56,60.65,60.5,60.63,27800.0
2012-05-09 13:40:00,60.62,60.73,60.58,60.6,28700.0,60.62,60.73,60.58,60.6,28700.0
2012-05-09 13:45:00,60.63,60.95,60.6,60.89,72400.0,60.63,60.95,60.6,60.89,72400.0
2012-05-09 13:50:00,60.89,61.0,60.63,60.91,112700.0,60.89,61.0,60.63,60.91,112700.0
2012-05-09 13:55:00,60.87,60.98,60.79,60.85,52500.0,60.87,60.98,60.79,60.85,52500.0
2012-05-09 14:00:00,60.85,60.88,60.64,60.81,58600.0,60.85,60.88,60.64,60.81,58600.0
2012-05-09 14:05:00,60.8,60.85,60.73,60.81,23300.0,60.8,60.85,60.73,60.81,23300.0
2012-05-09 14:10:00,60.8,60.85,60.68,60.69,23900.0,60.8,60.85,60.68,60.69,23900.0
2012-05-09 14:15:00,60.68,60.74,60.62,60.64,33500.0,60.68,60.74,60.62,60.64,33500.0
2012-05-09 14:20:00,60.64,61.1,60.62,61.1,114100.0,60.64,61.1,60.62,61.1,114100.0
2012-05-09 14:25:00,61.06,61.14,60.89,60.94,120300.0,61.06,61.14,60.89,60.94,120300.0
2012-05-09 14:30:00,60.98,61.0,60.89,60.99,84500.0,60.98,61.0,60.89,60.99,84500.0
2012-05-09 14:35:00,61.0,61.18,60.9,61.12,88400.0,61.0,61.18,60.9,61.12,88400.0
2012-05-09 14:40:00,61.13,61.4,61.12,61.4,70400.0,61.13,61.4,61.12,61.4,70400.0
2012-05-09 14:45:00,61.38,61.45,61.1,61.18,75700.0,61.38,61.45,61.1,61.18,75700.0
2012-05-09 14:50:00,61.18,61.5,61.12,61.33,89500.0,61.18,61.5,61.12,61.33,89500.0
2012-05-09 14:55:00,61.35,61.47,61.14,61.21,46600.0,61.35,61.47,61.14,61.21,46600.0
2012-05-09 15:00:00,61.21,61.24,60.93,61.06,47700.0,61.21,61.24,60.93,61.06,47700.0
2012-05-09 15:05:00,61.06,61.1,60.71,60.77,82000.0,61.06,61.1,60.71,60.77,82000.0
2012-05-09 15:10:00,60.75,60.8,60.63,60.67,65300.0,60.75,60.8,60.63,60.67,65300.0
2012-05-09 15:15:00,60.67,60.77,60.66,60.72,67600.0,60.67,60.77,60.66,60.72,67600.0
2012-05-09 15:20:00,60.72,60.8,60.58,60.75,98500.0,60.72,60.8,60.58,60.75,98500.0
2012-05-09 15:25:00,60.77,60.8,60.72,60.79,50800.0,60.77,60.8,60.72,60.79,50800.0
2012-05-09 15:30:00,60.77,60.88,60.75,60.87,139200.0,60.77,60.88,60.75,60.87,139200.0
2012-05-09 15:35:00,60.88,60.92,60.69,60.76,106700.0,60.88,60.92,60.69,60.76,106700.0
2012-05-09 15:40:00,60.77,60.78,60.48,60.65,98500.0,60.77,60.78,60.48,60.65,98500.0
2012-05-09 15:45:00,60.6,60.64,60.48,60.48,93800.0,60.6,60.64,60.48,60.48,93800.0
2012-05-09 15:50:00,60.51,60.65,60.47,60.51,201600.0,60.51,60.65,60.47,60.51,201600.0
2012-05-09 15:55:00,60.51,60.56,60.33,60.35,323100.0,60.51,60.56,60.33,60.35,323100.0
2012-05-10 09:30:00,59.13,59.8,58.95,59.04,252400.0,59.13,59.8,58.95,59.04,252400.0
2012-05-10 09:35:00,59.01,59.49,58.99,59.0,302100.0,59.01,59.49,58.99,59.0,302100.0
2012-05-10 09:40:00,59.02,59.69,59.0,59.68,199400.0,59.02,59.69,59.0,59.68,199400.0
2012-05-10 09:45:00,59.58,60.19,59.58,59.85,124600.0,59.58,60.19,59.58,59.85,124600.0
2012-05-10 09:50:00,59.85,59.9,59.58,59.9,89500.0,59.85,59.9,59.58,59.9,89500.0
2012-05-10 09:55:00,59.84,59.87,59.58,59.61,87700.0,59.84,59.87,59.58,59.61,87700.0
2012-05-10 10:00:00,59.7,59.98,59.66,59.84,94500.0,59.7,59.98,59.66,59.84,94500.0
2012-05-10 10:05:00,59.79,59.92,59.72,59.84,54400.0,59.79,59.92,59.72,59.84,54400.0
2012-05-10 10:10:00,59.87,59.87,59.66,59.75,58600.0,59.87,59.87,59.66,59.75,58600.0
2012-05-10 10:15:00,59.71,60.02,59.43,59.53,69200.0,59.71,60.02,59.43,59.53,69200.0
2012-05-10 10:20:00,59.57,59.82,59.22,59.36,82700.0,59.57,59.82,59.22,59.36,82700.0
2012-05-10 10:25:00,59.26,59.36,59.01,59.08,61000.0,59.26,59.36,59.01,59.08,61000.0
2012-05-10 10:30:00,59.03,59.31,59.01,59.23,26500.0,59.03,59.31,59.01,59.23,26500.0
2012-05-10 10:35:00,59.23,59.46,59.14,59.36,50500.0,59.23,59.46,59.14,59.36,50500.0
2012-05-10 10:40:00,59.34,59.53,59.28,59.51,53500.0,59.34,59.53,59.28,59.51,53500.0
2012-05-10 10:45:00,59.52,59.65,59.42,59.49,54500.0,59.52,59.65,59.42,59.49,54500.0
2012-05-10 10:50:00,59.5,59.58,59.37,59.44,38500.0,59.5,59.58,59.37,59.44,38500.0
2012-05-10 10:55:00,59.47,59.47,59.2,59.42,23500.0,59.47,59.47,59.2,59.42,23500.0
2012-05-10 11:00:00,59.43,59.5,59.36,59.47,112700.0,59.43,59.5,59.36,59.47,112700.0
2012-05-10 11:05:00,59.48,59.6,59.46,59.6,35200.0,59.48,59.6,59.46,59.6,35200.0
2012-05-10 11:10:00,59.58,59.86,59.58,59.86,39300.0,59.58,59.86,59.58,59.86,39300.0
2012-05-10 11:15:00,59.85,59.95,59.74,59.9,33300.0,59.85,59.95,59.74,59.9,33300.0
2012-05-10 11:20:00,59.92,60.14,59.91,60.03,60000.0,59.92,60.14,59.91,60.03,60000.0
2012-05-10 11:25:00,60.04,60.06,59.82,59.99,51100.0,60.04,60.06,59.82,59.99,51100.0
2012-05-10 11:30:00,59.98,60.07,59.93,60.02,27600.0,59.98,60.07,59.93,60.02,27600.0
2012-05-10 11:35:00,60.01,60.2,59.9,60.16,76100.0,60.01,60.2,59.9,60.16,76100.0
2012-05-10 11:40:00,60.16,60.21,60.04,60.04,34200.0,60.16,60.21,60.04,60.04,34200.0
2012-05-10 11:45:00,60.05,60.1,60.0,60.07,27600.0,60.05,60.1,60.0,60.07,27600.0
2012-05-10 11:50:00,60.06,60.2,59.85,60.1,51700.0,60.06,60.2,59.85,60.1,51700.0
2012-05-10 11:55:00,60.13,60.13,59.97,60.04,202500.0,60.13,60.13,59.97,60.04,202500.0
2012-05-10 12:00:00,60.05,60.1,60.0,60.02,50600.0,60.05,60.1,60.0,60.02,50600.0
2012-05-10 12:05:00,60.0,60.09,59.98,60.09,23800.0,60.0,60.09,59.98,60.09,23800.0
2012-05-10 12:10:00,60.07,60.14,60.01,60.13,39200.0,60.07,60.14,60.01,60.13,39200.0
2012-05-10 12:15:00,60.09,60.14,59.99,60.01,28300.0,60.09,60.14,59.99,60.01,28300.0
2012-05-10 12:20:00,60.05,60.17,60.05,60.09,30900.0,60.05,60.17,60.05,60.09,30900.0
2012-05-10 12:25:00,60.09,60.3,60.07,60.2,52800.0,60.09,60.3,60.07,60.2,52800.0
2012-05-10 12:30:00,60.21,60.34,60.21,60.26,116200.0,60.21,60.34,60.21,60.26,116200.0
2012-05-10 12:35:00,60.27,60.34,60.23,60.33,87700.0,60.27,60.34,60.23,60.33,87700.0
2012-05-10 12:40:00,60.33,60.33,60.21,60.29,50300.0,60.33,60.33,60.21,60.29,50300.0
2012-05-10 12:45:00,60.29,60.53,60.28,60.49,39500.0,60.29,60.53,60.28,60.49,39500.0
2012-05-10 12:50:00,60.51,60.56,60.46,60.54,36300.0,60.51,60.56,60.46,60.54,36300.0
2012-05-10 12:55:00,60.55,60.55,60.5,60.53,106800.0,60.55,60.55,60.5,60.53,106800.0
2012-05-10 13:00:00,60.55,60.83,60.53,60.76,56400.0,60.55,60.83,60.53,60.76,56400.0
2012-05-10 13:05:00,60.8,61.03,60.75,60.97,49500.0,60.8,61.03,60.75,60.97,49500.0
2012-05-10 13:10:00,60.97,60.97,60.72,60.78,41800.0,60.97,60.97,60.72,60.78,41800.0
2012-05-10 13:15:00,60.78,60.92,60.75,60.84,29200.0,60.78,60.92,60.75,60.84,29200.0
2012-05-10 13:20:00,60.84,61.02,60.8,61.02,24500.0,60.84,61.02,60.8,61.02,24500.0
2012-05-10 13:25:00,61.02,61.03,60.76,60.91,23600.0,61.02,61.03,60.76,60.91,23600.0
2012-05-10 13:30:00,60.93,61.03,60.86,60.88,30800.0,60.93,61.03,60.86,60.88,30800.0
2012-05-10 13:35:00,60.85,60.88,60.5,60.68,59100.0,60.85,60.88,60.5,60.68,59100.0
2012-05-10 13:40:00,60.7,60.75,60.5,60.5,40100.0,60.7,60.75,60.5,60.5,40100.0
2012-05-10 13:45:00,60.5,60.56,60.41,60.5,49800.0,60.5,60.56,60.41,60.5,49800.0
2012-05-10 13:50:00,60.41,60.51,60.24,60.39,30300.0,60.41,60.51,60.24,60.39,30300.0
2012-05-10 13:55:00,60.37,60.43,60.24,60.31,32800.0,60.37,60.43,60.24,60.31,32800.0
2012-05-10 14:00:00,60.3,60.37,60.25,60.26,39300.0,60.3,60.37,60.25,60.26,39300.0
2012-05-10 14:05:00,60.25,60.33,60.21,60.23,42700.0,60.25,60.33,60.21,60.23,42700.0
2012-05-10 14:10:00,60.25,60.4,60.23,60.34,22600.0,60.25,60.4,60.23,60.34,22600.0
2012-05-10 14:15:00,60.34,60.4,60.11,60.25,43200.0,60.34,60.4,60.11,60.25,43200.0
2012-05-10 14:20:00,60.27,60.4,60.1,60.11,58300.0,60.27,60.4,60.1,60.11,58300.0
2012-05-10 14:25:00,60.13,60.24,60.03,60.24,29600.0,60.13,60.24,60.03,60.24,29600.0
2012-05-10 14:30:00,60.24,60.28,60.19,60.25,24600.0,60.24,60.28,60.19,60.25,24600.0
2012-05-10 14:35:00,60.25,60.31,60.13,60.25,27400.0,60.25,60.31,60.13,60.25,27400.0
2012-05-10 14:40:00,60.25,60.35,60.24,60.35,24500.0,60.25,60.35,60.24,60.35,24500.0
2012-05-10 14:45:00,60.36,60.45,60.36,60.45,24500.0,60.36,60.45,60.36,60.45,24500.0
2012-05-10 14:50:00,60.44,60.48,60.38,60.47,25700.0,60.44,60.48,60.38,60.47,25700.0
2012-05-10 14:55:00,60.48,60.5,60.42,60.46,72000.0,60.48,60.5,60.42,60.46,72000.0
2012-05-10 15:00:00,60.46,60.73,60.45,60.57,113400.0,60.46,60.73,60.45,60.57,113400.0
2012-05-10 15:05:00,60.6,60.63,60.5,60.5,74300.0,60.6,60.63,60.5,60.5,74300.0
2012-05-10 15:10:00,60.51,60.51,60.36,60.5,63400.0,60.51,60.51,60.36,60.5,63400.0
2012-05-10 15:15:00,60.51,60.61,60.45,60.5,40100.0,60.51,60.61,60.45,60.5,40100.0
2012-05-10 15:20:00,60.51,60.52,60.33,60.35,79200.0,60.51,60.52,60.33,60.35,79200.0
2012-05-10 15:25:00,60.33,60.42,60.31,60.39,30000.0,60.33,60.42,60.31,60.39,30000.0
2012-05-10 15:30:00,60.38,60.41,60.07,60.29,41300.0,60.38,60.41,60.07,60.29,41300.0
2012-05-10 15:35:00,60.28,60.39,60.25,60.38,57200.0,60.28,60.39,60.25,60.38,57200.0
2012-05-10 15:40:00,60.39,60.45,60.25,60.26,55200.0,60.39,60.45,60.25,60.26,55200.0
2012-05-10 15:45:00,60.28,60.32,60.18,60.23,59300.0,60.28,60.32,60.18,60.23,59300.0
2012-05-10 15:50:00,60.22,60.25,60.1,60.15,76200.0,60.22,60.25,60.1,60.15,76200.0
2012-05-10 15:55:00,60.16,60.25,60.09,60.22,156100.0,60.16,60.25,60.09,60.22,156100.0
2012-05-11 09:30:00,59.76,59.86,59.4,59.86,94100.0,59.76,59.86,59.4,59.86,94100.0
2012-05-11 09:35:00,59.87,60.09,59.87,59.97,63900.0,59.87,60.09,59.87,59.97,63900.0
2012-05-11 09:40:00,59.98,60.24,59.92,60.24,43800.0,59.98,60.24,59.92,60.24,43800.0
2012-05-11 09:45:00,60.2,60.65,60.11,60.61,52100.0,60.2,60.65,60.11,60.61,52100.0
2012-05-11 09:50:00,60.61,60.88,60.57,60.72,29100.0,60.61,60.88,60.57,60.72,29100.0
2012-05-11 09:55:00,60.73,60.73,60.47,60.5,19700.0,60.73,60.73,60.47,60.5,19700.0
2012-05-11 10:00:00,60.54,60.8,60.25,60.52,35500.0,60.54,60.8,60.25,60.52,35500.0
2012-05-11 10:05:00,60.61,60.62,60.37,60.46,24700.0,60.61,60.62,60.37,60.46,24700.0
2012-05-11 10:10:00,60.49,60.72,60.38,60.39,30000.0,60.49,60.72,60.38,60.39,30000.0
2012-05-11 10:15:00,60.42,61.0,60.4,60.87,26800.0,60.42,61.0,60.4,60.87,26800.0
2012-05-11 10:20:00,60.9,61.07,60.88,61.06,19800.0,60.9,61.07,60.88,61.06,19800.0
2012-05-11 10:25:00,61.01,61.15,60.97,60.98,20700.0,61.01,61.15,60.97,60.98,20700.0
2012-05-11 10:30:00,61.02,61.09,60.86,60.86,25500.0,61.02,61.09,60.86,60.86,25500.0
2012-05-11 10:35:00,60.93,61.07,60.75,61.03,41000.0,60.93,61.07,60.75,61.03,41000.0
2012-05-11 10:40:00,61.01,61.12,60.95,60.99,25800.0,61.01,61.12,60.95,60.99,25800.0
2012-05-11 10:45:00,61.0,61.08,60.98,61.05,46600.0,61.0,61.08,60.98,61.05,46600.0
2012-05-11 10:50:00,61.05,61.18,60.95,61.11,11500.0,61.05,61.18,60.95,61.11,11500.0
2012-05-11 10:55:00,61.11,61.17,61.02,61.06,13100.0,61.11,61.17,61.02,61.06,13100.0
2012-05-11 11:00:00,61.05,61.09,60.86,60.95,30300.0,61.05,61.09,60.86,60.95,30300.0
2012-05-11 11:05:00,60.99,61.05,60.86,60.98,30700.0,60.99,61.05,60.86,60.98,30700.0
2012-05-11 11:10:00,60.94,60.96,60.8,60.89,29200.0,60.94,60.96,60.8,60.89,29200.0
2012-05-11 11:15:00,60.9,60.91,60.84,60.88,23200.0,60.9,60.91,60.84,60.88,23200.0
2012-05-11 11:20:00,60.88,60.93,60.8,60.85,19800.0,60.88,60.93,60.8,60.85,19800.0
2012-05-11 11:25:00,60.85,60.95,60.84,60.89,9700.0,60.85,60.95,60.84,60.89,9700.0
2012-05-11 11:30:00,60.9,60.98,60.82,60.98,34200.0,60.9,60.98,60.82,60.98,34200.0
2012-05-11 11:35:00,60.96,61.05,60.94,61.03,23300.0,60.96,61.05,60.94,61.03,23300.0
2012-05-11 11:40:00,61.03,61.03,60.91,60.92,19700.0,61.03,61.03,60.91,60.92,19700.0
2012-05-11 11:45:00,60.93,61.0,60.93,60.98,21700.0,60.93,61.0,60.93,60.98,21700.0
2012-05-11 11:50:00,61.0,61.06,60.97,61.06,18000.0,61.0,61.06,60.97,61.06,18000.0
2012-05-11 11:55:00,61.06,61.08,60.98,61.03,30100.0,61.06,61.08,60.98,61.03,30100.0
2012-05-11 12:00:00,61.04,61.31,61.04,61.2,55300.0,61.04,61.31,61.04,61.2,55300.0
2012-05-11 12:05:00,61.2,61.28,61.2,61.2,11900.0,61.2,61.28,61.2,61.2,11900.0
2012-05-11 12:10:00,61.21,61.21,61.09,61.21,39300.0,61.21,61.21,61.09,61.21,39300.0
2012-05-11 12:15:00,61.2,61.2,61.04,61.06,18900.0,61.2,61.2,61.04,61.06,18900.0
2012-05-11 12:20:00,61.1,61.27,61.1,61.27,12400.0,61.1,61.27,61.1,61.27,12400.0
2012-05-11 12:25:00,61.26,61.33,61.23,61.32,16600.0,61.26,61.33,61.23,61.32,16600.0
2012-05-11 12:30:00,61.31,61.49,61.28,61.41,63100.0,61.31,61.49,61.28,61.41,63100.0
2012-05-11 12:35:00,61.41,61.5,61.37,61.42,35900.0,61.41,61.5,61.37,61.42,35900.0
2012-05-11 12:40:00,61.45,61.59,61.41,61.53,50000.0,61.45,61.59,61.41,61.53,50000.0
2012-05-11 12:45:00,61.56,61.86,61.52,61.86,48500.0,61.56,61.86,61.52,61.86,48500.0
2012-05-11 12:50:00,61.85,61.95,61.81,61.84,72400.0,61.85,61.95,61.81,61.84,72400.0
2012-05-11 12:55:00,61.88,62.0,61.82,61.91,36200.0,61.88,62.0,61.82,61.91,36200.0
2012-05-11 13:00:00,61.93,61.98,61.66,61.77,38200.0,61.93,61.98,61.66,61.77,38200.0
2012-05-11 13:05:00,61.73,61.73,61.58,61.64,34000.0,61.73,61.73,61.58,61.64,34000.0
2012-05-11 13:10:00,61.64,61.8,61.46,61.78,41000.0,61.64,61.8,61.46,61.78,41000.0
2012-05-11 13:15:00,61.73,61.78,61.66,61.71,26200.0,61.73,61.78,61.66,61.71,26200.0
2012-05-11 13:20:00,61.7,61.85,61.67,61.78,24800.0,61.7,61.85,61.67,61.78,24800.0
2012-05-11 13:25:00,61.78,61.89,61.67,61.81,53500.0,61.78,61.89,61.67,61.81,53500.0
2012-05-11 13:30:00,61.86,61.92,61.72,61.82,36900.0,61.86,61.92,61.72,61.82,36900.0
2012-05-11 13:35:00,61.82,61.84,61.6,61.7,46600.0,61.82,61.84,61.6,61.7,46600.0
2012-05-11 13:40:00,61.7,61.77,61.53,61.73,44900.0,61.7,61.77,61.53,61.73,44900.0
2012-05-11 13:45:00,61.75,61.86,61.73,61.8,23200.0,61.75,61.86,61.73,61.8,23200.0
2012-05-11 13:50:00,61.85,61.95,61.79,61.93,35600.0,61.85,61.95,61.79,61.93,35600.0
2012-05-11 13:55:00,61.94,62.0,61.82,61.97,28100.0,61.94,62.0,61.82,61.97,28100.0
2012-05-11 14:00:00,61.99,62.0,61.94,61.95,24300.0,61.99,62.0,61.94,61.95,24300.0
2012-05-11 14:05:00,61.97,61.98,61.81,61.93,34800.0,61.97,61.98,61.81,61.93,34800.0
2012-05-11 14:10:00,61.94,61.94,61.75,61.87,16700.0,61.94,61.94,61.75,61.87,16700.0
2012-05-11 14:15:00,61.86,62.0,61.84,61.95,16300.0,61.86,62.0,61.84,61.95,16300.0
2012-05-11 14:20:00,61.92,61.99,61.91,61.96,27400.0,61.92,61.99,61.91,61.96,27400.0
2012-05-11 14:25:00,61.97,62.0,61.95,62.0,50000.0,61.97,62.0,61.95,62.0,50000.0
2012-05-11 14:30:00,61.96,62.2,61.83,61.94,53400.0,61.96,62.2,61.83,61.94,53400.0
2012-05-11 14:35:00,61.92,62.06,61.8,61.94,70300.0,61.92,62.06,61.8,61.94,70300.0
2012-05-11 14:40:00,61.94,62.08,61.92,61.99,32500.0,61.94,62.08,61.92,61.99,32500.0
2012-05-11 14:45:00,62.0,62.1,62.0,62.01,25300.0,62.0,62.1,62.0,62.01,25300.0
2012-05-11 14:50:00,62.0,62.0,61.78,61.96,29600.0,62.0,62.0,61.78,61.96,29600.0
2012-05-11 14:55:00,61.98,61.98,61.74,61.9,39200.0,61.98,61.98,61.74,61.9,39200.0
2012-05-11 15:00:00,61.88,61.9,61.75,61.84,28500.0,61.88,61.9,61.75,61.84,28500.0
2012-05-11 15:05:00,61.82,61.83,61.56,61.65,30900.0,61.82,61.83,61.56,61.65,30900.0
2012-05-11 15:10:00,61.65,61.75,61.63,61.74,38900.0,61.65,61.75,61.63,61.74,38900.0
2012-05-11 15:15:00,61.71,61.78,61.68,61.77,21300.0,61.71,61.78,61.68,61.77,21300.0
2012-05-11 15:20:00,61.76,61.83,61.73,61.82,28800.0,61.76,61.83,61.73,61.82,28800.0
2012-05-11 15:25:00,61.83,61.95,61.79,61.89,41100.0,61.83,61.95,61.79,61.89,41100.0
2012-05-11 15:30:00,61.88,61.92,61.75,61.91,44600.0,61.88,61.92,61.75,61.91,44600.0
2012-05-11 15:35:00,61.9,62.0,61.89,61.99,52800.0,61.9,62.0,61.89,61.99,52800.0
2012-05-11 15:40:00,61.97,61.99,61.84,61.89,68500.0,61.97,61.99,61.84,61.89,68500.0
2012-05-11 15:45:00,61.89,62.09,61.89,61.99,72200.0,61.89,62.09,61.89,61.99,72200.0
2012-05-11 15:50:00,61.98,62.03,61.69,61.75,137700.0,61.98,62.03,61.69,61.75,137700.0
2012-05-11 15:55:00,61.73,62.22,61.73,62.03,260400.0,61.73,62.22,61.73,62.03,260400.0
2012-05-14 09:30:00,63.12,64.48,62.76,64.45,275200.0,63.12,64.48,62.76,64.45,275200.0
2012-05-14 09:35:00,64.33,64.7,63.95,64.56,201400.0,64.33,64.7,63.95,64.56,201400.0
2012-05-14 09:40:00,64.6,65.37,64.56,65.18,328800.0,64.6,65.37,64.56,65.18,328800.0
2012-05-14 09:45:00,65.18,65.2,64.5,64.62,187700.0,65.18,65.2,64.5,64.62,187700.0
2012-05-14 09:50:00,64.62,65.25,64.6,65.14,181600.0,64.62,65.25,64.6,65.14,181600.0
2012-05-14 09:55:00,65.09,65.35,64.64,64.69,233000.0,65.09,65.35,64.64,64.69,233000.0
2012-05-14 10:00:00,64.69,64.95,64.47,64.7,344700.0,64.69,64.95,64.47,64.7,344700.0
2012-05-14 10:05:00,64.68,65.0,64.65,64.69,188800.0,64.68,65.0,64.65,64.69,188800.0
2012-05-14 10:10:00,64.66,64.99,64.59,64.63,169000.0,64.66,64.99,64.59,64.63,169000.0
2012-05-14 10:15:00,64.67,64.76,64.11,64.15,123600.0,64.67,64.76,64.11,64.15,123600.0
2012-05-14 10:20:00,64.13,64.4,64.05,64.18,108400.0,64.13,64.4,64.05,64.18,108400.0
2012-05-14 10:25:00,64.13,64.13,63.76,63.86,91800.0,64.13,64.13,63.76,63.86,91800.0
2012-05-14 10:30:00,63.83,64.12,63.76,64.1,216500.0,63.83,64.12,63.76,64.1,216500.0
2012-05-14 10:35:00,64.05,64.32,63.96,64.0,100000.0,64.05,64.32,63.96,64.0,100000.0
2012-05-14 10:40:00,63.99,64.12,63.76,63.87,72100.0,63.99,64.12,63.76,63.87,72100.0
2012-05-14 10:45:00,63.85,64.15,63.76,64.02,115800.0,63.85,64.15,63.76,64.02,115800.0
2012-05-14 10:50:00,64.05,64.49,64.02,64.46,111100.0,64.05,64.49,64.02,64.46,111100.0
2012-05-14 10:55:00,64.4,64.42,64.07,64.11,62300.0,64.4,64.42,64.07,64.11,62300.0
2012-05-14 11:00:00,64.11,64.23,64.0,64.19,153100.0,64.11,64.23,64.0,64.19,153100.0
2012-05-14 11:05:00,64.17,64.19,63.9,64.03,82300.0,64.17,64.19,63.9,64.03,82300.0
2012-05-14 11:10:00,63.96,64.03,63.9,64.03,15700.0,63.96,64.03,63.9,64.03,15700.0
2012-05-14 11:15:00,64.0,64.17,63.98,64.17,59800.0,64.0,64.17,63.98,64.17,59800.0
2012-05-14 11:20:00,64.17,64.45,64.14,64.39,77100.0,64.17,64.45,64.14,64.39,77100.0
2012-05-14 11:25:00,64.37,64.61,64.37,64.44,81100.0,64.37,64.61,64.37,64.44,81100.0
2012-05-14 11:30:00,64.47,64.52,64.16,64.21,45700.0,64.47,64.52,64.16,64.21,45700.0
2012-05-14 11:35:00,64.2,64.42,64.17,64.33,45500.0,64.2,64.42,64.17,64.33,45500.0
2012-05-14 11:40:00,64.35,64.65,64.24,64.25,55100.0,64.35,64.65,64.24,64.25,55100.0
2012-05-14 11:45:00,64.25,65.11,64.25,64.92,103400.0,64.25,65.11,64.25,64.92,103400.0
2012-05-14 11:50:00,64.92,65.2,64.75,64.77,56100.0,64.92,65.2,64.75,64.77,56100.0
2012-05-14 11:55:00,64.77,65.21,64.75,65.15,71300.0,64.77,65.21,64.75,65.15,71300.0
2012-05-14 12:00:00,65.14,65.2,64.86,64.98,63000.0,65.14,65.2,64.86,64.98,63000.0
2012-05-14 12:05:00,65.07,65.17,64.9,65.05,66700.0,65.07,65.17,64.9,65.05,66700.0
2012-05-14 12:10:00,65.04,65.16,64.99,65.0,92800.0,65.04,65.16,64.99,65.0,92800.0
2012-05-14 12:15:00,64.99,65.12,64.88,65.05,40400.0,64.99,65.12,64.88,65.05,40400.0
2012-05-14 12:20:00,65.05,65.11,64.83,64.93,16600.0,65.05,65.11,64.83,64.93,16600.0
2012-05-14 12:25:00,64.93,65.09,64.88,64.96,44200.0,64.93,65.09,64.88,64.96,44200.0
2012-05-14 12:30:00,64.96,64.98,64.77,64.86,39700.0,64.96,64.98,64.77,64.86,39700.0
2012-05-14 12:35:00,64.9,64.96,64.83,64.96,36600.0,64.9,64.96,64.83,64.96,36600.0
2012-05-14 12:40:00,64.95,65.25,64.93,65.03,80600.0,64.95,65.25,64.93,65.03,80600.0
2012-05-14 12:45:00,64.97,65.08,64.77,65.04,116700.0,64.97,65.08,64.77,65.04,116700.0
2012-05-14 12:50:00,65.04,65.04,64.88,64.92,57000.0,65.04,65.04,64.88,64.92,57000.0
2012-05-14 12:55:00,64.96,64.96,64.63,64.81,76300.0,64.96,64.96,64.63,64.81,76300.0
2012-05-14 13:00:00,64.82,65.25,64.82,65.15,42700.0,64.82,65.25,64.82,65.15,42700.0
2012-05-14 13:05:00,65.16,65.24,65.03,65.07,43300.0,65.16,65.24,65.03,65.07,43300.0
2012-05-14 13:10:00,65.02,65.25,65.0,65.17,84200.0,65.02,65.25,65.0,65.17,84200.0
2012-05-14 13:15:00,65.17,65.18,65.01,65.05,95100.0,65.17,65.18,65.01,65.05,95100.0
2012-05-14 13:20:00,65.05,65.09,65.02,65.04,45100.0,65.05,65.09,65.02,65.04,45100.0
2012-05-14 13:25:00,65.04,65.1,64.86,64.9,59900.0,65.04,65.1,64.86,64.9,59900.0
2012-05-14 13:30:00,64.88,65.0,64.82,64.92,76000.0,64.88,65.0,64.82,64.92,76000.0
2012-05-14 13:35:00,64.94,65.0,64.9,64.96,40100.0,64.94,65.0,64.9,64.96,40100.0
2012-05-14 13:40:00,64.97,65.0,64.92,64.96,59900.0,64.97,65.0,64.92,64.96,59900.0
2012-05-14 13:45:00,64.94,64.98,64.83,64.86,41200.0,64.94,64.98,64.83,64.86,41200.0
2012-05-14 13:50:00,64.86,64.94,64.72,64.76,65100.0,64.86,64.94,64.72,64.76,65100.0
2012-05-14 13:55:00,64.79,64.82,64.71,64.71,38600.0,64.79,64.82,64.71,64.71,38600.0
2012-05-14 14:00:00,64.74,64.85,64.6,64.85,60200.0,64.74,64.85,64.6,64.85,60200.0
2012-05-14 14:05:00,64.9,65.1,64.89,65.02,64600.0,64.9,65.1,64.89,65.02,64600.0
2012-05-14 14:10:00,65.05,65.1,65.0,65.08,65200.0,65.05,65.1,65.0,65.08,65200.0
2012-05-14 14:15:00,65.08,65.08,64.81,64.83,46300.0,65.08,65.08,64.81,64.83,46300.0
2012-05-14 14:20:00,64.84,64.89,64.75,64.81,53300.0,64.84,64.89,64.75,64.81,53300.0
2012-05-14 14:25:00,64.8,64.83,64.73,64.74,24800.0,64.8,64.83,64.73,64.74,24800.0
2012-05-14 14:30:00,64.75,64.81,64.61,64.66,59100.0,64.75,64.81,64.61,64.66,59100.0
2012-05-14 14:35:00,64.69,64.74,64.6,64.69,35600.0,64.69,64.74,64.6,64.69,35600.0
2012-05-14 14:40:00,64.68,64.75,64.66,64.7,19300.0,64.68,64.75,64.66,64.7,19300.0
2012-05-14 14:45:00,64.7,64.75,64.58,64.6,27500.0,64.7,64.75,64.58,64.6,27500.0
2012-05-14 14:50:00,64.6,64.71,64.55,64.7,36400.0,64.6,64.71,64.55,64.7,36400.0
2012-05-14 14:55:00,64.7,64.72,64.53,64.64,78600.0,64.7,64.72,64.53,64.64,78600.0
2012-05-14 15:00:00,64.63,64.69,64.61,64.65,65400.0,64.63,64.69,64.61,64.65,65400.0
2012-05-14 15:05:00,64.65,64.72,64.64,64.7,39200.0,64.65,64.72,64.64,64.7,39200.0
2012-05-14 15:10:00,64.72,64.72,64.66,64.7,73700.0,64.72,64.72,64.66,64.7,73700.0
2012-05-14 15:15:00,64.7,64.72,64.57,64.69,67000.0,64.7,64.72,64.57,64.69,67000.0
2012-05-14 15:20:00,64.7,64.7,64.61,64.7,36800.0,64.7,64.7,64.61,64.7,36800.0
2012-05-14 15:25:00,64.7,64.71,64.66,64.69,31300.0,64.7,64.71,64.66,64.69,31300.0
2012-05-14 15:30:00,64.7,64.71,64.66,64.69,59400.0,64.7,64.71,64.66,64.69,59400.0
2012-05-14 15:35:00,64.69,64.71,64.6,64.66,59400.0,64.69,64.71,64.6,64.66,59400.0
2012-05-14 15:40:00,64.67,64.7,64.56,64.62,114300.0,64.67,64.7,64.56,64.62,114300.0
2012-05-14 15:45:00,64.63,64.77,64.62,64.69,155000.0,64.63,64.77,64.62,64.69,155000.0
2012-05-14 15:50:00,64.72,64.73,64.66,64.67,110600.0,64.72,64.73,64.66,64.67,110600.0
2012-05-14 15:55:00,64.67,64.72,64.66,64.69,295100.0,64.67,64.72,64.66,64.69,295100.0
2012-05-15 09:30:00,64.37,65.56,64.3,65.52,297000.0,64.37,65.56,64.3,65.52,297000.0
2012-05-15 09:35:00,65.56,65.97,65.21,65.87,170900.0,65.56,65.97,65.21,65.87,170900.0
2012-05-15 09:40:00,65.9,66.1,65.67,65.74,172900.0,65.9,66.1,65.67,65.74,172900.0
2012-05-15 09:45:00,65.8,65.88,65.32,65.36,65500.0,65.8,65.88,65.32,65.36,65500.0
2012-05-15 09:50:00,65.4,65.78,65.33,65.61,38200.0,65.4,65.78,65.33,65.61,38200.0
2012-05-15 09:55:00,65.58,65.58,65.23,65.49,47700.0,65.58,65.58,65.23,65.49,47700.0
2012-05-15 10:00:00,65.48,65.61,65.34,65.39,88400.0,65.48,65.61,65.34,65.39,88400.0
2012-05-15 10:05:00,65.4,65.44,64.93,64.99,63800.0,65.4,65.44,64.93,64.99,63800.0
2012-05-15 10:10:00,64.94,65.0,64.33,64.42,83200.0,64.94,65.0,64.33,64.42,83200.0
2012-05-15 10:15:00,64.41,64.5,64.24,64.27,52200.0,64.41,64.5,64.24,64.27,52200.0
2012-05-15 10:20:00,64.26,64.47,64.03,64.15,58800.0,64.26,64.47,64.03,64.15,58800.0
2012-05-15 10:25:00,64.18,64.59,64.13,64.53,40700.0,64.18,64.59,64.13,64.53,40700.0
2012-05-15 10:30:00,64.51,64.52,64.2,64.37,49000.0,64.51,64.52,64.2,64.37,49000.0
2012-05-15 10:35:00,64.34,64.6,64.32,64.37,26800.0,64.34,64.6,64.32,64.37,26800.0
2012-05-15 10:40:00,64.34,64.48,64.24,64.41,22000.0,64.34,64.48,64.24,64.41,22000.0
2012-05-15 10:45:00,64.43,64.47,64.1,64.19,31500.0,64.43,64.47,64.1,64.19,31500.0
2012-05-15 10:50:00,64.18,64.29,64.1,64.17,25700.0,64.18,64.29,64.1,64.17,25700.0
2012-05-15 10:55:00,64.17,64.46,64.14,64.16,36200.0,64.17,64.46,64.14,64.16,36200.0
2012-05-15 11:00:00,64.17,64.18,64.08,64.11,36900.0,64.17,64.18,64.08,64.11,36900.0
2012-05-15 11:05:00,64.13,64.25,64.1,64.13,16600.0,64.13,64.25,64.1,64.13,16600.0
2012-05-15 11:10:00,64.16,64.2,64.06,64.18,41300.0,64.16,64.2,64.06,64.18,41300.0
2012-05-15 11:15:00,64.14,64.42,64.14,64.3,26800.0,64.14,64.42,64.14,64.3,26800.0
2012-05-15 11:20:00,64.3,64.43,64.2,64.25,35300.0,64.3,64.43,64.2,64.25,35300.0
2012-05-15 11:25:00,64.23,64.3,64.2,64.3,28600.0,64.23,64.3,64.2,64.3,28600.0
2012-05-15 11:30:00,64.24,64.28,64.2,64.22,19400.0,64.24,64.28,64.2,64.22,19400.0
2012-05-15 11:35:00,64.22,64.32,64.21,64.27,15900.0,64.22,64.32,64.21,64.27,15900.0
2012-05-15 11:40:00,64.31,64.35,64.25,64.26,19300.0,64.31,64.35,64.25,64.26,19300.0
2012-05-15 11:45:00,64.26,64.43,64.24,64.43,24600.0,64.26,64.43,64.24,64.43,24600.0
2012-05-15 11:50:00,64.41,64.43,64.24,64.35,21900.0,64.41,64.43,64.24,64.35,21900.0
2012-05-15 11:55:00,64.37,64.52,64.35,64.5,19700.0,64.37,64.52,64.35,64.5,19700.0
2012-05-15 12:00:00,64.51,64.76,64.5,64.67,40000.0,64.51,64.76,64.5,64.67,40000.0
2012-05-15 12:05:00,64.69,64.7,64.55,64.62,11800.0,64.69,64.7,64.55,64.62,11800.0
2012-05-15 12:10:00,64.64,64.76,64.62,64.76,24900.0,64.64,64.76,64.62,64.76,24900.0
2012-05-15 12:15:00,64.73,64.73,64.55,64.55,57300.0,64.73,64.73,64.55,64.55,57300.0
2012-05-15 12:20:00,64.53,64.54,64.32,64.32,24500.0,64.53,64.54,64.32,64.32,24500.0
2012-05-15 12:25:00,64.32,64.57,64.3,64.49,33700.0,64.32,64.57,64.3,64.49,33700.0
2012-05-15 12:30:00,64.49,64.49,64.2,64.21,28300.0,64.49,64.49,64.2,64.21,28300.0
2012-05-15 12:35:00,64.2,64.21,64.07,64.08,42200.0,64.2,64.21,64.07,64.08,42200.0
2012-05-15 12:40:00,64.07,64.13,64.05,64.12,18500.0,64.07,64.13,64.05,64.12,18500.0
2012-05-15 12:45:00,64.11,64.15,64.03,64.04,18500.0,64.11,64.15,64.03,64.04,18500.0
2012-05-15 12:50:00,64.03,64.05,63.84,63.92,62100.0,64.03,64.05,63.84,63.92,62100.0
2012-05-15 12:55:00,63.92,64.1,63.88,63.98,21400.0,63.92,64.1,63.88,63.98,21400.0
2012-05-15 13:00:00,64.0,64.06,63.9,63.96,16200.0,64.0,64.06,63.9,63.96,16200.0
2012-05-15 13:05:00,63.96,64.03,63.87,64.02,16100.0,63.96,64.03,63.87,64.02,16100.0
2012-05-15 13:10:00,64.0,64.1,63.97,64.06,34100.0,64.0,64.1,63.97,64.06,34100.0
2012-05-15 13:15:00,64.04,64.06,63.99,64.03,11800.0,64.04,64.06,63.99,64.03,11800.0
2012-05-15 13:20:00,64.0,64.1,63.96,64.02,23200.0,64.0,64.1,63.96,64.02,23200.0
2012-05-15 13:25:00,64.02,64.1,63.98,64.03,14700.0,64.02,64.1,63.98,64.03,14700.0
2012-05-15 13:30:00,64.07,64.08,63.96,63.98,21200.0,64.07,64.08,63.96,63.98,21200.0
2012-05-15 13:35:00,63.99,64.01,63.96,64.0,15000.0,63.99,64.01,63.96,64.0,15000.0
2012-05-15 13:40:00,64.0,64.02,63.79,63.79,22100.0,64.0,64.02,63.79,63.79,22100.0
2012-05-15 13:45:00,63.79,63.81,63.68,63.74,39400.0,63.79,63.81,63.68,63.74,39400.0
2012-05-15 13:50:00,63.74,63.91,63.74,63.79,38100.0,63.74,63.91,63.74,63.79,38100.0
2012-05-15 13:55:00,63.79,63.8,63.57,63.7,47900.0,63.79,63.8,63.57,63.7,47900.0
2012-05-15 14:00:00,63.71,63.88,63.7,63.84,29500.0,63.71,63.88,63.7,63.84,29500.0
2012-05-15 14:05:00,63.84,63.91,63.78,63.86,23300.0,63.84,63.91,63.78,63.86,23300.0
2012-05-15 14:10:00,63.88,63.95,63.83,63.87,54200.0,63.88,63.95,63.83,63.87,54200.0
2012-05-15 14:15:00,63.88,63.9,63.79,63.83,14800.0,63.88,63.9,63.79,63.83,14800.0
2012-05-15 14:20:00,63.83,63.94,63.83,63.9,14400.0,63.83,63.94,63.83,63.9,14400.0
2012-05-15 14:25:00,63.9,63.9,63.82,63.85,9600.0,63.9,63.9,63.82,63.85,9600.0
2012-05-15 14:30:00,63.88,63.9,63.82,63.83,23800.0,63.88,63.9,63.82,63.83,23800.0
2012-05-15 14:35:00,63.82,63.91,63.72,63.76,54700.0,63.82,63.91,63.72,63.76,54700.0
2012-05-15 14:40:00,63.72,63.78,63.7,63.75,16200.0,63.72,63.78,63.7,63.75,16200.0
2012-05-15 14:45:00,63.75,63.76,63.6,63.7,43600.0,63.75,63.76,63.6,63.7,43600.0
2012-05-15 14:50:00,63.7,63.7,63.56,63.6,17400.0,63.7,63.7,63.56,63.6,17400.0
2012-05-15 14:55:00,63.63,63.67,63.55,63.59,25900.0,63.63,63.67,63.55,63.59,25900.0
2012-05-15 15:00:00,63.55,63.58,63.42,63.46,45700.0,63.55,63.58,63.42,63.46,45700.0
2012-05-15 15:05:00,63.46,63.52,63.31,63.42,41600.0,63.46,63.52,63.31,63.42,41600.0
2012-05-15 15:10:00,63.41,63.42,63.0,63.1,54100.0,63.41,63.42,63.0,63.1,54100.0
2012-05-15 15:15:00,63.11,63.18,63.0,63.04,42100.0,63.11,63.18,63.0,63.04,42100.0
2012-05-15 15:20:00,63.05,63.1,62.89,63.01,38000.0,63.05,63.1,62.89,63.01,38000.0
2012-05-15 15:25:00,63.0,63.14,62.88,63.05,48100.0,63.0,63.14,62.88,63.05,48100.0
2012-05-15 15:30:00,63.03,63.16,62.96,63.1,70000.0,63.03,63.16,62.96,63.1,70000.0
2012-05-15 15:35:00,63.12,63.33,63.08,63.28,61800.0,63.12,63.33,63.08,63.28,61800.0
2012-05-15 15:40:00,63.27,63.38,63.09,63.2,58200.0,63.27,63.38,63.09,63.2,58200.0
2012-05-15 15:45:00,63.22,63.28,62.97,63.09,41600.0,63.22,63.28,62.97,63.09,41600.0
2012-05-15 15:50:00,63.1,63.28,63.1,63.28,61800.0,63.1,63.28,63.1,63.28,61800.0
2012-05-15 15:55:00,63.27,63.38,63.25,63.38,131900.0,63.27,63.38,63.25,63.38,131900.0
2012-05-16 09:30:00,63.15,63.66,62.84,63.27,52400.0,63.15,63.66,62.84,63.27,52400.0
2012-05-16 09:35:00,63.3,63.61,63.18,63.5,16500.0,63.3,63.61,63.18,63.5,16500.0
2012-05-16 09:40:00,63.52,63.74,63.26,63.4,46800.0,63.52,63.74,63.26,63.4,46800.0
2012-05-16 09:45:00,63.29,63.62,63.29,63.55,42900.0,63.29,63.62,63.29,63.55,42900.0
2012-05-16 09:50:00,63.51,64.06,63.41,63.86,128700.0,63.51,64.06,63.41,63.86,128700.0
2012-05-16 09:55:00,63.92,64.26,63.76,64.24,59400.0,63.92,64.26,63.76,64.24,59400.0
2012-05-16 10:00:00,64.14,64.25,64.07,64.08,91800.0,64.14,64.25,64.07,64.08,91800.0
2012-05-16 10:05:00,64.16,64.16,63.97,64.05,14700.0,64.16,64.16,63.97,64.05,14700.0
2012-05-16 10:10:00,64.0,64.0,63.8,63.92,59200.0,64.0,64.0,63.8,63.92,59200.0
2012-05-16 10:15:00,63.93,63.93,63.66,63.7,34500.0,63.93,63.93,63.66,63.7,34500.0
2012-05-16 10:20:00,63.7,63.88,63.61,63.82,38400.0,63.7,63.88,63.61,63.82,38400.0
2012-05-16 10:25:00,63.81,64.02,63.73,63.94,24100.0,63.81,64.02,63.73,63.94,24100.0
2012-05-16 10:30:00,63.86,64.03,63.85,63.91,30200.0,63.86,64.03,63.85,63.91,30200.0
2012-05-16 10:35:00,63.9,63.99,63.79,63.98,21400.0,63.9,63.99,63.79,63.98,21400.0
2012-05-16 10:40:00,63.94,64.06,63.92,64.0,68000.0,63.94,64.06,63.92,64.0,68000.0
2012-05-16 10:45:00,64.0,64.08,63.96,64.02,24500.0,64.0,64.08,63.96,64.02,24500.0
2012-05-16 10:50:00,64.02,64.05,63.78,63.99,17800.0,64.02,64.05,63.78,63.99,17800.0
2012-05-16 10:55:00,64.01,64.02,63.71,63.79,14300.0,64.01,64.02,63.71,63.79,14300.0
2012-05-16 11:00:00,63.79,63.85,63.68,63.73,16500.0,63.79,63.85,63.68,63.73,16500.0
2012-05-16 11:05:00,63.72,63.72,63.38,63.42,24600.0,63.72,63.72,63.38,63.42,24600.0
2012-05-16 11:10:00,63.44,63.44,63.28,63.32,24100.0,63.44,63.44,63.28,63.32,24100.0
2012-05-16 11:15:00,63.35,63.37,63.17,63.21,17700.0,63.35,63.37,63.17,63.21,17700.0
2012-05-16 11:20:00,63.22,63.28,63.14,63.23,21600.0,63.22,63.28,63.14,63.23,21600.0
2012-05-16 11:25:00,63.26,63.28,63.19,63.24,5000.0,63.26,63.28,63.19,63.24,5000.0
2012-05-16 11:30:00,63.21,63.36,63.21,63.25,14200.0,63.21,63.36,63.21,63.25,14200.0
2012-05-16 11:35:00,63.27,63.39,63.21,63.33,13000.0,63.27,63.39,63.21,63.33,13000.0
2012-05-16 11:40:00,63.35,63.35,63.16,63.29,15900.0,63.35,63.35,63.16,63.29,15900.0
2012-05-16 11:45:00,63.28,63.29,63.17,63.27,6500.0,63.28,63.29,63.17,63.27,6500.0
2012-05-16 11:50:00,63.29,63.4,63.28,63.33,8600.0,63.29,63.4,63.28,63.33,8600.0
2012-05-16 11:55:00,63.33,63.48,63.33,63.4,36900.0,63.33,63.48,63.33,63.4,36900.0
2012-05-16 12:00:00,63.4,63.44,63.31,63.32,22200.0,63.4,63.44,63.31,63.32,22200.0
2012-05-16 12:05:00,63.36,63.38,63.25,63.32,12500.0,63.36,63.38,63.25,63.32,12500.0
2012-05-16 12:10:00,63.28,63.32,63.21,63.22,34800.0,63.28,63.32,63.21,63.22,34800.0
2012-05-16 12:15:00,63.2,63.27,63.19,63.22,10800.0,63.2,63.27,63.19,63.22,10800.0
2012-05-16 12:20:00,63.22,63.34,63.15,63.33,47800.0,63.22,63.34,63.15,63.33,47800.0
2012-05-16 12:25:00,63.35,63.4,63.21,63.36,69600.0,63.35,63.4,63.21,63.36,69600.0
2012-05-16 12:30:00,63.35,63.45,63.31,63.35,21400.0,63.35,63.45,63.31,63.35,21400.0
2012-05-16 12:35:00,63.35,63.4,63.17,63.27,15300.0,63.35,63.4,63.17,63.27,15300.0
2012-05-16 12:40:00,63.28,63.4,63.27,63.36,9800.0,63.28,63.4,63.27,63.36,9800.0
2012-05-16 12:45:00,63.39,63.5,63.36,63.48,35800.0,63.39,63.5,63.36,63.48,35800.0
2012-05-16 12:50:00,63.43,63.43,63.28,63.32,10600.0,63.43,63.43,63.28,63.32,10600.0
2012-05-16 12:55:00,63.35,63.35,63.15,63.16,16000.0,63.35,63.35,63.15,63.16,16000.0
2012-05-16 13:00:00,63.19,63.2,63.14,63.14,74300.0,63.19,63.2,63.14,63.14,74300.0
2012-05-16 13:05:00,63.14,63.2,63.14,63.19,15600.0,63.14,63.2,63.14,63.19,15600.0
2012-05-16 13:10:00,63.19,63.33,63.17,63.29,24000.0,63.19,63.33,63.17,63.29,24000.0
2012-05-16 13:15:00,63.28,63.39,63.28,63.38,5900.0,63.28,63.39,63.28,63.38,5900.0
2012-05-16 13:20:00,63.4,63.45,63.36,63.39,9000.0,63.4,63.45,63.36,63.39,9000.0
2012-05-16 13:25:00,63.39,63.46,63.29,63.33,12700.0,63.39,63.46,63.29,63.33,12700.0
2012-05-16 13:30:00,63.29,63.42,63.29,63.35,28000.0,63.29,63.42,63.29,63.35,28000.0
2012-05-16 13:35:00,63.37,63.37,63.15,63.2,32200.0,63.37,63.37,63.15,63.2,32200.0
2012-05-16 13:40:00,63.2,63.22,63.0,63.03,16800.0,63.2,63.22,63.0,63.03,16800.0
2012-05-16 13:45:00,63.03,63.12,63.0,63.07,12800.0,63.03,63.12,63.0,63.07,12800.0
2012-05-16 13:50:00,63.06,63.06,62.93,62.93,18500.0,63.06,63.06,62.93,62.93,18500.0
2012-05-16 13:55:00,62.93,63.03,62.89,62.98,13800.0,62.93,63.03,62.89,62.98,13800.0
2012-05-16 14:00:00,62.94,63.15,62.94,63.04,22700.0,62.94,63.15,62.94,63.04,22700.0
2012-05-16 14:05:00,63.06,63.1,63.0,63.04,73900.0,63.06,63.1,63.0,63.04,73900.0
2012-05-16 14:10:00,63.01,63.04,62.88,62.9,17200.0,63.01,63.04,62.88,62.9,17200.0
2012-05-16 14:15:00,62.88,63.0,62.88,63.0,12000.0,62.88,63.0,62.88,63.0,12000.0
2012-05-16 14:20:00,63.01,63.05,62.88,62.95,16700.0,63.01,63.05,62.88,62.95,16700.0
2012-05-16 14:25:00,62.95,62.97,62.85,62.92,19900.0,62.95,62.97,62.85,62.92,19900.0
2012-05-16 14:30:00,62.91,63.01,62.86,62.89,26000.0,62.91,63.01,62.86,62.89,26000.0
2012-05-16 14:35:00,62.9,62.91,62.83,62.86,15800.0,62.9,62.91,62.83,62.86,15800.0
2012-05-16 14:40:00,62.85,62.99,62.82,62.94,15200.0,62.85,62.99,62.82,62.94,15200.0
2012-05-16 14:45:00,62.95,63.09,62.94,63.05,20100.0,62.95,63.09,62.94,63.05,20100.0
2012-05-16 14:50:00,63.04,63.04,62.93,63.01,23300.0,63.04,63.04,62.93,63.01,23300.0
2012-05-16 14:55:00,63.03,63.13,63.02,63.05,24700.0,63.03,63.13,63.02,63.05,24700.0
2012-05-16 15:00:00,63.05,63.07,62.96,62.98,35800.0,63.05,63.07,62.96,62.98,35800.0
2012-05-16 15:05:00,62.98,63.01,62.97,62.99,20700.0,62.98,63.01,62.97,62.99,20700.0
2012-05-16 15:10:00,62.97,63.0,62.9,62.95,23300.0,62.97,63.0,62.9,62.95,23300.0
2012-05-16 15:15:00,62.93,63.04,62.93,62.97,30100.0,62.93,63.04,62.93,62.97,30100.0
2012-05-16 15:20:00,62.95,63.03,62.95,63.02,33500.0,62.95,63.03,62.95,63.02,33500.0
2012-05-16 15:25:00,63.01,63.06,62.95,62.98,30400.0,63.01,63.06,62.95,62.98,30400.0
2012-05-16 15:30:00,62.97,62.98,62.85,62.98,36400.0,62.97,62.98,62.85,62.98,36400.0
2012-05-16 15:35:00,62.98,62.98,62.82,62.83,82100.0,62.98,62.98,62.82,62.83,82100.0
2012-05-16 15:40:00,62.83,62.83,62.7,62.73,73100.0,62.83,62.83,62.7,62.73,73100.0
2012-05-16 15:45:00,62.73,62.86,62.73,62.79,53500.0,62.73,62.86,62.73,62.79,53500.0
2012-05-16 15:50:00,62.78,62.8,62.66,62.7,118700.0,62.78,62.8,62.66,62.7,118700.0
2012-05-16 15:55:00,62.71,62.72,62.57,62.59,147300.0,62.71,62.72,62.57,62.59,147300.0
2012-05-17 09:30:00,62.99,62.99,61.98,62.05,58100.0,62.99,62.99,61.98,62.05,58100.0
2012-05-17 09:35:00,62.03,62.15,61.76,61.79,57400.0,62.03,62.15,61.76,61.79,57400.0
2012-05-17 09:40:00,61.79,62.23,61.76,62.23,71000.0,61.79,62.23,61.76,62.23,71000.0
2012-05-17 09:45:00,62.15,62.23,61.76,61.85,63300.0,62.15,62.23,61.76,61.85,63300.0
2012-05-17 09:50:00,61.78,61.97,61.77,61.92,60600.0,61.78,61.97,61.77,61.92,60600.0
2012-05-17 09:55:00,61.93,62.2,61.91,62.15,28300.0,61.93,62.2,61.91,62.15,28300.0
2012-05-17 10:00:00,62.1,62.33,61.85,62.33,102100.0,62.1,62.33,61.85,62.33,102100.0
2012-05-17 10:05:00,62.29,62.67,62.26,62.67,99100.0,62.29,62.67,62.26,62.67,99100.0
2012-05-17 10:10:00,62.65,62.71,62.42,62.52,82500.0,62.65,62.71,62.42,62.52,82500.0
2012-05-17 10:15:00,62.52,62.67,62.48,62.64,49600.0,62.52,62.67,62.48,62.64,49600.0
2012-05-17 10:20:00,62.64,62.68,62.5,62.58,26600.0,62.64,62.68,62.5,62.58,26600.0
2012-05-17 10:25:00,62.59,62.71,62.52,62.65,18900.0,62.59,62.71,62.52,62.65,18900.0
2012-05-17 10:30:00,62.65,62.7,62.5,62.6,22800.0,62.65,62.7,62.5,62.6,22800.0
2012-05-17 10:35:00,62.6,62.7,62.45,62.5,26000.0,62.6,62.7,62.45,62.5,26000.0
2012-05-17 10:40:00,62.5,62.57,62.28,62.39,40200.0,62.5,62.57,62.28,62.39,40200.0
2012-05-17 10:45:00,62.35,62.41,62.2,62.27,28700.0,62.35,62.41,62.2,62.27,28700.0
2012-05-17 10:50:00,62.27,62.33,62.16,62.29,30600.0,62.27,62.33,62.16,62.29,30600.0
2012-05-17 10:55:00,62.3,62.35,62.26,62.32,41800.0,62.3,62.35,62.26,62.32,41800.0
2012-05-17 11:00:00,62.3,62.35,62.29,62.33,20900.0,62.3,62.35,62.29,62.33,20900.0
2012-05-17 11:05:00,62.33,62.4,62.27,62.33,32400.0,62.33,62.4,62.27,62.33,32400.0
2012-05-17 11:10:00,62.35,62.35,62.25,62.35,58400.0,62.35,62.35,62.25,62.35,58400.0
2012-05-17 11:15:00,62.31,62.31,62.01,62.01,32200.0,62.31,62.31,62.01,62.01,32200.0
2012-05-17 11:20:00,62.01,62.11,61.95,62.04,21400.0,62.01,62.11,61.95,62.04,21400.0
2012-05-17 11:25:00,62.0,62.02,61.87,61.88,40400.0,62.0,62.02,61.87,61.88,40400.0
2012-05-17 11:30:00,61.87,61.93,61.75,61.8,35900.0,61.87,61.93,61.75,61.8,35900.0
2012-05-17 11:35:00,61.79,61.79,61.6,61.6,36400.0,61.79,61.79,61.6,61.6,36400.0
2012-05-17 11:40:00,61.63,61.7,61.55,61.64,26200.0,61.63,61.7,61.55,61.64,26200.0
2012-05-17 11:45:00,61.6,61.64,61.51,61.58,22700.0,61.6,61.64,61.51,61.58,22700.0
2012-05-17 11:50:00,61.54,61.68,61.54,61.65,12800.0,61.54,61.68,61.54,61.65,12800.0
2012-05-17 11:55:00,61.66,61.7,61.59,61.59,22900.0,61.66,61.7,61.59,61.59,22900.0
2012-05-17 12:00:00,61.61,61.63,61.52,61.59,11100.0,61.61,61.63,61.52,61.59,11100.0
2012-05-17 12:05:00,61.58,61.62,61.43,61.43,73200.0,61.58,61.62,61.43,61.43,73200.0
2012-05-17 12:10:00,61.43,61.53,61.34,61.44,33700.0,61.43,61.53,61.34,61.44,33700.0
2012-05-17 12:15:00,61.43,61.49,61.24,61.33,62700.0,61.43,61.49,61.24,61.33,62700.0
2012-05-17 12:20:00,61.32,61.36,61.24,61.33,79300.0,61.32,61.36,61.24,61.33,79300.0
2012-05-17 12:25:00,61.32,61.35,61.23,61.27,26000.0,61.32,61.35,61.23,61.27,26000.0
2012-05-17 12:30:00,61.3,61.48,61.3,61.4,22200.0,61.3,61.48,61.3,61.4,22200.0
2012-05-17 12:35:00,61.42,61.5,61.41,61.47,31800.0,61.42,61.5,61.41,61.47,31800.0
2012-05-17 12:40:00,61.47,61.59,61.41,61.42,58900.0,61.47,61.59,61.41,61.42,58900.0
2012-05-17 12:45:00,61.44,61.45,61.3,61.4,24000.0,61.44,61.45,61.3,61.4,24000.0
2012-05-17 12:50:00,61.39,61.44,61.32,61.44,22300.0,61.39,61.44,61.32,61.44,22300.0
2012-05-17 12:55:00,61.44,61.54,61.44,61.52,67200.0,61.44,61.54,61.44,61.52,67200.0
2012-05-17 13:00:00,61.51,61.62,61.49,61.6,45700.0,61.51,61.62,61.49,61.6,45700.0
2012-05-17 13:05:00,61.6,61.7,61.59,61.69,37300.0,61.6,61.7,61.59,61.69,37300.0
2012-05-17 13:10:00,61.69,61.75,61.63,61.67,16400.0,61.69,61.75,61.63,61.67,16400.0
2012-05-17 13:15:00,61.69,61.76,61.59,61.72,23200.0,61.69,61.76,61.59,61.72,23200.0
2012-05-17 13:20:00,61.72,61.73,61.69,61.73,32300.0,61.72,61.73,61.69,61.73,32300.0
2012-05-17 13:25:00,61.72,61.75,61.69,61.7,36300.0,61.72,61.75,61.69,61.7,36300.0
2012-05-17 13:30:00,61.7,61.78,61.67,61.7,30200.0,61.7,61.78,61.67,61.7,30200.0
2012-05-17 13:35:00,61.69,61.75,61.66,61.71,19700.0,61.69,61.75,61.66,61.71,19700.0
2012-05-17 13:40:00,61.7,61.76,61.69,61.7,15700.0,61.7,61.76,61.69,61.7,15700.0
2012-05-17 13:45:00,61.7,61.76,61.69,61.7,29200.0,61.7,61.76,61.69,61.7,29200.0
2012-05-17 13:50:00,61.7,61.73,61.69,61.71,40300.0,61.7,61.73,61.69,61.71,40300.0
2012-05-17 13:55:00,61.7,61.8,61.69,61.73,15600.0,61.7,61.8,61.69,61.73,15600.0
2012-05-17 14:00:00,61.71,61.74,61.45,61.53,47600.0,61.71,61.74,61.45,61.53,47600.0
2012-05-17 14:05:00,61.55,61.55,61.41,61.48,8400.0,61.55,61.55,61.41,61.48,8400.0
2012-05-17 14:10:00,61.51,61.53,61.36,61.41,15200.0,61.51,61.53,61.36,61.41,15200.0
2012-05-17 14:15:00,61.4,61.43,61.35,61.41,8000.0,61.4,61.43,61.35,61.41,8000.0
2012-05-17 14:20:00,61.41,61.46,61.33,61.35,24800.0,61.41,61.46,61.33,61.35,24800.0
2012-05-17 14:25:00,61.34,61.38,61.25,61.31,18200.0,61.34,61.38,61.25,61.31,18200.0
2012-05-17 14:30:00,61.3,61.32,61.24,61.29,13400.0,61.3,61.32,61.24,61.29,13400.0
2012-05-17 14:35:00,61.29,61.32,61.25,61.25,15300.0,61.29,61.32,61.25,61.25,15300.0
2012-05-17 14:40:00,61.25,61.29,61.23,61.24,11600.0,61.25,61.29,61.23,61.24,11600.0
2012-05-17 14:45:00,61.25,61.31,61.24,61.3,44000.0,61.25,61.31,61.24,61.3,44000.0
2012-05-17 14:50:00,61.3,61.31,61.27,61.27,26000.0,61.3,61.31,61.27,61.27,26000.0
2012-05-17 14:55:00,61.28,61.38,61.25,61.36,22600.0,61.28,61.38,61.25,61.36,22600.0
2012-05-17 15:00:00,61.35,61.5,61.34,61.5,35200.0,61.35,61.5,61.34,61.5,35200.0
2012-05-17 15:05:00,61.49,61.54,61.34,61.36,28400.0,61.49,61.54,61.34,61.36,28400.0
2012-05-17 15:10:00,61.36,61.52,61.34,61.5,32700.0,61.36,61.52,61.34,61.5,32700.0
2012-05-17 15:15:00,61.5,61.6,61.49,61.59,23400.0,61.5,61.6,61.49,61.59,23400.0
2012-05-17 15:20:00,61.57,61.64,61.51,61.55,14400.0,61.57,61.64,61.51,61.55,14400.0
2012-05-17 15:25:00,61.55,61.55,61.42,61.5,24900.0,61.55,61.55,61.42,61.5,24900.0
2012-05-17 15:30:00,61.5,61.51,61.39,61.44,26700.0,61.5,61.51,61.39,61.44,26700.0
2012-05-17 15:35:00,61.43,61.44,61.25,61.27,36800.0,61.43,61.44,61.25,61.27,36800.0
2012-05-17 15:40:00,61.26,61.37,61.24,61.34,42900.0,61.26,61.37,61.24,61.34,42900.0
2012-05-17 15:45:00,61.34,61.46,61.34,61.36,50300.0,61.34,61.46,61.34,61.36,50300.0
2012-05-17 15:50:00,61.38,61.39,61.21,61.33,98700.0,61.38,61.39,61.21,61.33,98700.0
2012-05-17 15:55:00,61.32,61.38,61.24,61.25,97400.0,61.32,61.38,61.24,61.25,97400.0
2012-05-18 09:30:00,61.18,61.27,60.81,60.81,90500.0,61.18,61.27,60.81,60.81,90500.0
2012-05-18 09:35:00,60.81,61.01,60.59,60.67,71500.0,60.81,61.01,60.59,60.67,71500.0
2012-05-18 09:40:00,60.67,60.73,60.16,60.22,79100.0,60.67,60.73,60.16,60.22,79100.0
2012-05-18 09:45:00,60.3,60.31,59.73,59.8,155100.0,60.3,60.31,59.73,59.8,155100.0
2012-05-18 09:50:00,59.8,60.02,59.61,60.0,181300.0,59.8,60.02,59.61,60.0,181300.0
2012-05-18 09:55:00,60.0,60.3,59.93,60.17,76200.0,60.0,60.3,59.93,60.17,76200.0
2012-05-18 10:00:00,60.22,60.33,60.03,60.23,54300.0,60.22,60.33,60.03,60.23,54300.0
2012-05-18 10:05:00,60.25,60.5,60.17,60.48,26300.0,60.25,60.5,60.17,60.48,26300.0
2012-05-18 10:10:00,60.44,60.64,60.36,60.45,35900.0,60.44,60.64,60.36,60.45,35900.0
2012-05-18 10:15:00,60.46,60.5,60.38,60.42,51100.0,60.46,60.5,60.38,60.42,51100.0
2012-05-18 10:20:00,60.44,60.72,60.39,60.68,48200.0,60.44,60.72,60.39,60.68,48200.0
2012-05-18 10:25:00,60.62,60.81,60.62,60.8,23500.0,60.62,60.81,60.62,60.8,23500.0
2012-05-18 10:30:00,60.8,61.13,60.79,61.06,41500.0,60.8,61.13,60.79,61.06,41500.0
2012-05-18 10:35:00,61.02,61.08,60.96,61.04,42800.0,61.02,61.08,60.96,61.04,42800.0
2012-05-18 10:40:00,61.04,61.51,60.99,61.51,53500.0,61.04,61.51,60.99,61.51,53500.0
2012-05-18 10:45:00,61.53,61.64,61.45,61.57,94300.0,61.53,61.64,61.45,61.57,94300.0
2012-05-18 10:50:00,61.51,61.63,61.48,61.6,26100.0,61.51,61.63,61.48,61.6,26100.0
2012-05-18 10:55:00,61.6,61.61,61.28,61.33,19100.0,61.6,61.61,61.28,61.33,19100.0
2012-05-18 11:00:00,61.33,61.46,61.26,61.26,16900.0,61.33,61.46,61.26,61.26,16900.0
2012-05-18 11:05:00,61.26,61.34,61.0,61.06,38800.0,61.26,61.34,61.0,61.06,38800.0
2012-05-18 11:10:00,61.03,61.17,61.0,61.08,27900.0,61.03,61.17,61.0,61.08,27900.0
2012-05-18 11:15:00,61.06,61.1,61.0,61.06,41300.0,61.06,61.1,61.0,61.06,41300.0
2012-05-18 11:20:00,61.07,61.09,60.95,61.04,46500.0,61.07,61.09,60.95,61.04,46500.0
2012-05-18 11:25:00,61.03,61.22,60.93,61.16,28800.0,61.03,61.22,60.93,61.16,28800.0
2012-05-18 11:30:00,61.21,61.27,60.97,61.08,24300.0,61.21,61.27,60.97,61.08,24300.0
2012-05-18 11:35:00,61.07,61.12,60.89,61.06,54100.0,61.07,61.12,60.89,61.06,54100.0
2012-05-18 11:40:00,61.06,61.12,60.94,61.11,38500.0,61.06,61.12,60.94,61.11,38500.0
2012-05-18 11:45:00,61.11,61.18,60.96,61.0,50700.0,61.11,61.18,60.96,61.0,50700.0
2012-05-18 11:50:00,61.03,61.03,60.59,60.71,31500.0,61.03,61.03,60.59,60.71,31500.0
2012-05-18 11:55:00,60.69,61.03,60.58,60.89,22300.0,60.69,61.03,60.58,60.89,22300.0
2012-05-18 12:00:00,60.94,61.15,60.94,61.05,24800.0,60.94,61.15,60.94,61.05,24800.0
2012-05-18 12:05:00,61.06,61.31,60.99,61.21,15300.0,61.06,61.31,60.99,61.21,15300.0
2012-05-18 12:10:00,61.25,61.5,61.24,61.47,19100.0,61.25,61.5,61.24,61.47,19100.0
2012-05-18 12:15:00,61.44,61.5,61.36,61.5,21900.0,61.44,61.5,61.36,61.5,21900.0
2012-05-18 12:20:00,61.45,61.5,61.32,61.46,22400.0,61.45,61.5,61.32,61.46,22400.0
2012-05-18 12:25:00,61.45,61.52,61.41,61.48,62800.0,61.45,61.52,61.41,61.48,62800.0
2012-05-18 12:30:00,61.5,61.5,61.41,61.46,14700.0,61.5,61.5,61.41,61.46,14700.0
2012-05-18 12:35:00,61.45,61.5,61.43,61.49,8600.0,61.45,61.5,61.43,61.49,8600.0
2012-05-18 12:40:00,61.5,61.52,61.36,61.43,35900.0,61.5,61.52,61.36,61.43,35900.0
2012-05-18 12:45:00,61.42,61.49,61.36,61.44,15000.0,61.42,61.49,61.36,61.44,15000.0
2012-05-18 12:50:00,61.42,61.62,61.42,61.47,48200.0,61.42,61.62,61.42,61.47,48200.0
2012-05-18 12:55:00,61.49,61.54,61.45,61.45,28200.0,61.49,61.54,61.45,61.45,28200.0
2012-05-18 13:00:00,61.45,61.47,61.32,61.39,19500.0,61.45,61.47,61.32,61.39,19500.0
2012-05-18 13:05:00,61.4,61.47,61.36,61.47,21900.0,61.4,61.47,61.36,61.47,21900.0
2012-05-18 13:10:00,61.44,61.54,61.44,61.45,14400.0,61.44,61.54,61.44,61.45,14400.0
2012-05-18 13:15:00,61.45,61.53,61.38,61.39,20100.0,61.45,61.53,61.38,61.39,20100.0
2012-05-18 13:20:00,61.39,61.44,61.34,61.37,4500.0,61.39,61.44,61.34,61.37,4500.0
2012-05-18 13:25:00,61.35,61.44,61.34,61.41,6100.0,61.35,61.44,61.34,61.41,6100.0
2012-05-18 13:30:00,61.45,61.48,61.3,61.31,15800.0,61.45,61.48,61.3,61.31,15800.0
2012-05-18 13:35:00,61.33,61.38,61.3,61.37,15200.0,61.33,61.38,61.3,61.37,15200.0
2012-05-18 13:40:00,61.36,61.43,61.32,61.35,9100.0,61.36,61.43,61.32,61.35,9100.0
2012-05-18 13:45:00,61.34,61.34,61.21,61.27,19300.0,61.34,61.34,61.21,61.27,19300.0
2012-05-18 13:50:00,61.3,61.32,61.05,61.2,20100.0,61.3,61.32,61.05,61.2,20100.0
2012-05-18 13:55:00,61.2,61.36,61.16,61.32,15600.0,61.2,61.36,61.16,61.32,15600.0
2012-05-18 14:00:00,61.31,61.35,61.28,61.28,10800.0,61.31,61.35,61.28,61.28,10800.0
2012-05-18 14:05:00,61.28,61.33,61.13,61.14,19900.0,61.28,61.33,61.13,61.14,19900.0
2012-05-18 14:10:00,61.15,61.32,61.13,61.3,37400.0,61.15,61.32,61.13,61.3,37400.0
2012-05-18 14:15:00,61.31,61.33,61.2,61.24,20400.0,61.31,61.33,61.2,61.24,20400.0
2012-05-18 14:20:00,61.24,61.26,61.18,61.23,9800.0,61.24,61.26,61.18,61.23,9800.0
2012-05-18 14:25:00,61.21,61.31,61.18,61.31,15100.0,61.21,61.31,61.18,61.31,15100.0
2012-05-18 14:30:00,61.3,61.31,61.08,61.1,21500.0,61.3,61.31,61.08,61.1,21500.0
2012-05-18 14:35:00,61.11,61.11,60.97,61.0,34700.0,61.11,61.11,60.97,61.0,34700.0
2012-05-18 14:40:00,60.99,61.0,60.92,61.0,23800.0,60.99,61.0,60.92,61.0,23800.0
2012-05-18 14:45:00,61.0,61.17,61.0,61.17,17800.0,61.0,61.17,61.0,61.17,17800.0
2012-05-18 14:50:00,61.16,61.17,61.02,61.03,35000.0,61.16,61.17,61.02,61.03,35000.0
2012-05-18 14:55:00,61.03,61.04,60.93,61.0,22900.0,61.03,61.04,60.93,61.0,22900.0
2012-05-18 15:00:00,61.0,61.07,60.94,61.04,21800.0,61.0,61.07,60.94,61.04,21800.0
2012-05-18 15:05:00,61.04,61.18,61.04,61.16,24000.0,61.04,61.18,61.04,61.16,24000.0
2012-05-18 15:10:00,61.18,61.3,61.16,61.21,10700.0,61.18,61.3,61.16,61.21,10700.0
2012-05-18 15:15:00,61.2,61.35,61.2,61.3,15600.0,61.2,61.35,61.2,61.3,15600.0
2012-05-18 15:20:00,61.3,61.32,61.18,61.29,48200.0,61.3,61.32,61.18,61.29,48200.0
2012-05-18 15:25:00,61.29,61.32,61.22,61.23,34400.0,61.29,61.32,61.22,61.23,34400.0
2012-05-18 15:30:00,61.22,61.24,61.01,61.05,39200.0,61.22,61.24,61.01,61.05,39200.0
2012-05-18 15:35:00,61.06,61.25,61.06,61.25,64200.0,61.06,61.25,61.06,61.25,64200.0
2012-05-18 15:40:00,61.25,61.35,61.21,61.32,91900.0,61.25,61.35,61.21,61.32,91900.0
2012-05-18 15:45:00,61.32,61.46,61.27,61.45,50700.0,61.32,61.46,61.27,61.45,50700.0
2012-05-18 15:50:00,61.44,61.44,61.25,61.29,73300.0,61.44,61.44,61.25,61.29,73300.0
2012-05-18 15:55:00,61.31,61.38,61.26,61.34,155300.0,61.31,61.38,61.26,61.34,155300.0
2012-05-21 09:30:00,61.88,62.22,61.27,62.03,83000.0,61.88,62.22,61.27,62.03,83000.0
2012-05-21 09:35:00,62.03,62.84,62.03,62.4,76200.0,62.03,62.84,62.03,62.4,76200.0
2012-05-21 09:40:00,62.3,62.58,62.12,62.2,51400.0,62.3,62.58,62.12,62.2,51400.0
2012-05-21 09:45:00,62.28,62.32,62.04,62.04,28500.0,62.28,62.32,62.04,62.04,28500.0
2012-05-21 09:50:00,62.11,62.23,61.78,61.81,38900.0,62.11,62.23,61.78,61.81,38900.0
2012-05-21 09:55:00,61.89,62.07,61.68,61.94,28700.0,61.89,62.07,61.68,61.94,28700.0
2012-05-21 10:00:00,61.91,62.19,61.87,62.16,32600.0,61.91,62.19,61.87,62.16,32600.0
2012-05-21 10:05:00,62.15,62.19,61.94,62.06,37700.0,62.15,62.19,61.94,62.06,37700.0
2012-05-21 10:10:00,62.06,62.06,61.7,61.71,26600.0,62.06,62.06,61.7,61.71,26600.0
2012-05-21 10:15:00,61.71,61.9,61.6,61.84,14600.0,61.71,61.9,61.6,61.84,14600.0
2012-05-21 10:20:00,61.78,61.92,61.64,61.64,17500.0,61.78,61.92,61.64,61.64,17500.0
2012-05-21 10:25:00,61.65,61.68,61.51,61.57,15200.0,61.65,61.68,61.51,61.57,15200.0
2012-05-21 10:30:00,61.57,61.83,61.54,61.8,15000.0,61.57,61.83,61.54,61.8,15000.0
2012-05-21 10:35:00,61.7,61.8,61.56,61.62,26500.0,61.7,61.8,61.56,61.62,26500.0
2012-05-21 10:40:00,61.68,61.7,61.35,61.4,59000.0,61.68,61.7,61.35,61.4,59000.0
2012-05-21 10:45:00,61.41,61.48,61.27,61.44,35600.0,61.41,61.48,61.27,61.44,35600.0
2012-05-21 10:50:00,61.39,61.6,61.33,61.35,21400.0,61.39,61.6,61.33,61.35,21400.0
2012-05-21 10:55:00,61.4,61.45,61.32,61.36,12600.0,61.4,61.45,61.32,61.36,12600.0
2012-05-21 11:00:00,61.37,61.38,61.18,61.25,15000.0,61.37,61.38,61.18,61.25,15000.0
2012-05-21 11:05:00,61.21,61.34,61.07,61.1,18900.0,61.21,61.34,61.07,61.1,18900.0
2012-05-21 11:10:00,61.1,61.17,61.01,61.17,35000.0,61.1,61.17,61.01,61.17,35000.0
2012-05-21 11:15:00,61.14,61.31,61.11,61.25,11100.0,61.14,61.31,61.11,61.25,11100.0
2012-05-21 11:20:00,61.25,61.31,61.16,61.18,29000.0,61.25,61.31,61.16,61.18,29000.0
2012-05-21 11:25:00,61.24,61.54,61.2,61.5,55800.0,61.24,61.54,61.2,61.5,55800.0
2012-05-21 11:30:00,61.48,61.69,61.41,61.62,28200.0,61.48,61.69,61.41,61.62,28200.0
2012-05-21 11:35:00,61.6,61.87,61.6,61.8,21600.0,61.6,61.87,61.6,61.8,21600.0
2012-05-21 11:40:00,61.77,61.93,61.75,61.87,10400.0,61.77,61.93,61.75,61.87,10400.0
2012-05-21 11:45:00,61.91,62.0,61.85,61.89,16900.0,61.91,62.0,61.85,61.89,16900.0
2012-05-21 11:50:00,61.92,62.0,61.91,61.99,7600.0,61.92,62.0,61.91,61.99,7600.0
2012-05-21 11:55:00,62.0,62.01,61.85,61.92,11200.0,62.0,62.01,61.85,61.92,11200.0
2012-05-21 12:00:00,61.95,62.0,61.94,61.99,8900.0,61.95,62.0,61.94,61.99,8900.0
2012-05-21 12:05:00,61.95,61.98,61.79,61.87,4600.0,61.95,61.98,61.79,61.87,4600.0
2012-05-21 12:10:00,61.97,62.0,61.8,61.86,8800.0,61.97,62.0,61.8,61.86,8800.0
2012-05-21 12:15:00,61.88,62.0,61.88,61.95,14600.0,61.88,62.0,61.88,61.95,14600.0
2012-05-21 12:20:00,61.95,62.02,61.94,62.02,26700.0,61.95,62.02,61.94,62.02,26700.0
2012-05-21 12:25:00,62.03,62.08,61.99,62.08,19400.0,62.03,62.08,61.99,62.08,19400.0
2012-05-21 12:30:00,62.08,62.11,61.96,62.02,38500.0,62.08,62.11,61.96,62.02,38500.0
2012-05-21 12:35:00,62.02,62.25,62.01,62.25,22700.0,62.02,62.25,62.01,62.25,22700.0
2012-05-21 12:40:00,62.24,62.3,62.19,62.29,22800.0,62.24,62.3,62.19,62.29,22800.0
2012-05-21 12:45:00,62.29,62.37,62.27,62.33,54100.0,62.29,62.37,62.27,62.33,54100.0
2012-05-21 12:50:00,62.32,62.41,62.32,62.36,24600.0,62.32,62.41,62.32,62.36,24600.0
2012-05-21 12:55:00,62.36,62.47,62.34,62.46,18000.0,62.36,62.47,62.34,62.46,18000.0
2012-05-21 13:00:00,62.43,62.5,62.4,62.4,37900.0,62.43,62.5,62.4,62.4,37900.0
2012-05-21 13:05:00,62.45,62.5,62.44,62.49,28400.0,62.45,62.5,62.44,62.49,28400.0
2012-05-21 13:10:00,62.46,62.49,62.46,62.47,28700.0,62.46,62.49,62.46,62.47,28700.0
2012-05-21 13:15:00,62.47,62.5,62.43,62.46,22300.0,62.47,62.5,62.43,62.46,22300.0
2012-05-21 13:20:00,62.46,62.5,62.46,62.48,19000.0,62.46,62.5,62.46,62.48,19000.0
2012-05-21 13:25:00,62.49,62.53,62.46,62.47,19000.0,62.49,62.53,62.46,62.47,19000.0
2012-05-21 13:30:00,62.47,62.54,62.47,62.54,17100.0,62.47,62.54,62.47,62.54,17100.0
2012-05-21 13:35:00,62.54,62.55,62.48,62.53,10800.0,62.54,62.55,62.48,62.53,10800.0
2012-05-21 13:40:00,62.54,62.64,62.5,62.63,17200.0,62.54,62.64,62.5,62.63,17200.0
2012-05-21 13:45:00,62.64,62.74,62.58,62.66,15300.0,62.64,62.74,62.58,62.66,15300.0
2012-05-21 13:50:00,62.66,62.75,62.64,62.75,21600.0,62.66,62.75,62.64,62.75,21600.0
2012-05-21 13:55:00,62.74,62.79,62.65,62.68,90500.0,62.74,62.79,62.65,62.68,90500.0
2012-05-21 14:00:00,62.68,62.69,62.57,62.63,45300.0,62.68,62.69,62.57,62.63,45300.0
2012-05-21 14:05:00,62.64,62.72,62.55,62.56,40800.0,62.64,62.72,62.55,62.56,40800.0
2012-05-21 14:10:00,62.56,62.56,62.4,62.42,18700.0,62.56,62.56,62.4,62.42,18700.0
2012-05-21 14:15:00,62.43,62.45,62.32,62.33,22800.0,62.43,62.45,62.32,62.33,22800.0
2012-05-21 14:20:00,62.34,62.39,62.29,62.32,35400.0,62.34,62.39,62.29,62.32,35400.0
2012-05-21 14:25:00,62.3,62.32,62.21,62.21,11400.0,62.3,62.32,62.21,62.21,11400.0
2012-05-21 14:30:00,62.24,62.28,62.1,62.14,22700.0,62.24,62.28,62.1,62.14,22700.0
2012-05-21 14:35:00,62.17,62.37,62.16,62.26,16800.0,62.17,62.37,62.16,62.26,16800.0
2012-05-21 14:40:00,62.26,62.32,62.16,62.2,25500.0,62.26,62.32,62.16,62.2,25500.0
2012-05-21 14:45:00,62.19,62.28,62.12,62.27,17800.0,62.19,62.28,62.12,62.27,17800.0
2012-05-21 14:50:00,62.25,62.31,62.21,62.27,13200.0,62.25,62.31,62.21,62.27,13200.0
2012-05-21 14:55:00,62.26,62.29,62.24,62.25,14400.0,62.26,62.29,62.24,62.25,14400.0
2012-05-21 15:00:00,62.24,62.28,62.24,62.27,14300.0,62.24,62.28,62.24,62.27,14300.0
2012-05-21 15:05:00,62.27,62.29,62.21,62.28,25900.0,62.27,62.29,62.21,62.28,25900.0
2012-05-21 15:10:00,62.29,62.3,62.13,62.16,23800.0,62.29,62.3,62.13,62.16,23800.0
2012-05-21 15:15:00,62.17,62.24,62.16,62.19,15900.0,62.17,62.24,62.16,62.19,15900.0
2012-05-21 15:20:00,62.19,62.24,62.14,62.17,24700.0,62.19,62.24,62.14,62.17,24700.0
2012-05-21 15:25:00,62.17,62.28,62.13,62.2,19400.0,62.17,62.28,62.13,62.2,19400.0
2012-05-21 15:30:00,62.21,62.23,62.11,62.22,21300.0,62.21,62.23,62.11,62.22,21300.0
2012-05-21 15:35:00,62.22,62.22,62.01,62.07,40300.0,62.22,62.22,62.01,62.07,40300.0
2012-05-21 15:40:00,62.06,62.09,61.93,61.96,46500.0,62.06,62.09,61.93,61.96,46500.0
2012-05-21 15:45:00,61.97,62.09,61.96,62.07,40900.0,61.97,62.09,61.96,62.07,40900.0
2012-05-21 15:50:00,62.07,62.12,62.05,62.1,55300.0,62.07,62.12,62.05,62.1,55300.0
2012-05-21 15:55:00,62.09,62.11,62.04,62.1,99600.0,62.09,62.11,62.04,62.1,99600.0
2012-05-22 09:30:00,61.93,61.97,61.57,61.92,32100.0,61.93,61.97,61.57,61.92,32100.0
2012-05-22 09:35:00,61.94,62.7,61.92,62.51,49200.0,61.94,62.7,61.92,62.51,49200.0
2012-05-22 09:40:00,62.47,62.9,62.47,62.89,39800.0,62.47,62.9,62.47,62.89,39800.0
2012-05-22 09:45:00,62.9,62.9,62.57,62.7,33900.0,62.9,62.9,62.57,62.7,33900.0
2012-05-22 09:50:00,62.65,63.22,62.65,63.11,63900.0,62.65,63.22,62.65,63.11,63900.0
2012-05-22 09:55:00,63.14,63.4,62.97,63.35,38700.0,63.14,63.4,62.97,63.35,38700.0
2012-05-22 10:00:00,63.36,63.5,63.26,63.43,50200.0,63.36,63.5,63.26,63.43,50200.0
2012-05-22 10:05:00,63.41,63.72,63.41,63.66,46900.0,63.41,63.72,63.41,63.66,46900.0
2012-05-22 10:10:00,63.61,63.94,63.59,63.71,124300.0,63.61,63.94,63.59,63.71,124300.0
2012-05-22 10:15:00,63.73,63.74,63.38,63.4,27500.0,63.73,63.74,63.38,63.4,27500.0
2012-05-22 10:20:00,63.44,63.57,63.42,63.44,18800.0,63.44,63.57,63.42,63.44,18800.0
2012-05-22 10:25:00,63.45,63.54,63.4,63.44,21900.0,63.45,63.54,63.4,63.44,21900.0
2012-05-22 10:30:00,63.43,63.53,63.41,63.41,18400.0,63.43,63.53,63.41,63.41,18400.0
2012-05-22 10:35:00,63.41,63.5,63.39,63.44,26000.0,63.41,63.5,63.39,63.44,26000.0
2012-05-22 10:40:00,63.47,63.58,63.4,63.42,22500.0,63.47,63.58,63.4,63.42,22500.0
2012-05-22 10:45:00,63.49,63.5,63.32,63.38,16000.0,63.49,63.5,63.32,63.38,16000.0
2012-05-22 10:50:00,63.41,63.44,63.22,63.28,16000.0,63.41,63.44,63.22,63.28,16000.0
2012-05-22 10:55:00,63.24,63.25,63.14,63.21,19400.0,63.24,63.25,63.14,63.21,19400.0
2012-05-22 11:00:00,63.21,63.24,63.02,63.13,16900.0,63.21,63.24,63.02,63.13,16900.0
2012-05-22 11:05:00,63.14,63.15,62.89,62.9,52200.0,63.14,63.15,62.89,62.9,52200.0
2012-05-22 11:10:00,62.91,63.11,62.9,63.0,11500.0,62.91,63.11,62.9,63.0,11500.0
2012-05-22 11:15:00,63.0,63.2,63.0,63.09,57500.0,63.0,63.2,63.0,63.09,57500.0
2012-05-22 11:20:00,63.09,63.13,62.93,63.07,47300.0,63.09,63.13,62.93,63.07,47300.0
2012-05-22 11:25:00,63.05,63.05,62.93,63.04,26000.0,63.05,63.05,62.93,63.04,26000.0
2012-05-22 11:30:00,63.06,63.11,62.99,63.07,39000.0,63.06,63.11,62.99,63.07,39000.0
2012-05-22 11:35:00,63.1,63.13,63.0,63.05,18800.0,63.1,63.13,63.0,63.05,18800.0
2012-05-22 11:40:00,63.05,63.09,63.0,63.01,10400.0,63.05,63.09,63.0,63.01,10400.0
2012-05-22 11:45:00,63.01,63.15,63.0,63.11,7000.0,63.01,63.15,63.0,63.11,7000.0
2012-05-22 11:50:00,63.09,63.19,63.07,63.19,7300.0,63.09,63.19,63.07,63.19,7300.0
2012-05-22 11:55:00,63.15,63.25,63.1,63.17,7200.0,63.15,63.25,63.1,63.17,7200.0
2012-05-22 12:00:00,63.13,63.14,62.99,63.01,9200.0,63.13,63.14,62.99,63.01,9200.0
2012-05-22 12:05:00,63.01,63.01,62.88,63.0,41700.0,63.01,63.01,62.88,63.0,41700.0
2012-05-22 12:10:00,62.97,63.03,62.91,62.97,32900.0,62.97,63.03,62.91,62.97,32900.0
2012-05-22 12:15:00,62.96,63.02,62.9,62.98,14000.0,62.96,63.02,62.9,62.98,14000.0
2012-05-22 12:20:00,62.95,63.16,62.95,63.15,12900.0,62.95,63.16,62.95,63.15,12900.0
2012-05-22 12:25:00,63.18,63.22,63.1,63.18,4600.0,63.18,63.22,63.1,63.18,4600.0
2012-05-22 12:30:00,63.18,63.2,63.13,63.15,10900.0,63.18,63.2,63.13,63.15,10900.0
2012-05-22 12:35:00,63.17,63.29,63.14,63.23,10400.0,63.17,63.29,63.14,63.23,10400.0
2012-05-22 12:40:00,63.24,63.28,63.21,63.22,6600.0,63.24,63.28,63.21,63.22,6600.0
2012-05-22 12:45:00,63.23,63.37,63.21,63.34,19500.0,63.23,63.37,63.21,63.34,19500.0
2012-05-22 12:50:00,63.33,63.36,63.31,63.36,5600.0,63.33,63.36,63.31,63.36,5600.0
2012-05-22 12:55:00,63.35,63.48,63.35,63.48,8300.0,63.35,63.48,63.35,63.48,8300.0
2012-05-22 13:00:00,63.49,63.58,63.43,63.58,12900.0,63.49,63.58,63.43,63.58,12900.0
2012-05-22 13:05:00,63.57,63.6,63.5,63.6,25000.0,63.57,63.6,63.5,63.6,25000.0
2012-05-22 13:10:00,63.6,63.64,63.57,63.61,5700.0,63.6,63.64,63.57,63.61,5700.0
2012-05-22 13:15:00,63.62,63.65,63.35,63.35,9400.0,63.62,63.65,63.35,63.35,9400.0
2012-05-22 13:20:00,63.4,63.51,63.39,63.5,9800.0,63.4,63.51,63.39,63.5,9800.0
2012-05-22 13:25:00,63.51,63.6,63.49,63.49,39100.0,63.51,63.6,63.49,63.49,39100.0
2012-05-22 13:30:00,63.49,63.49,63.4,63.48,12500.0,63.49,63.49,63.4,63.48,12500.0
2012-05-22 13:35:00,63.45,63.46,63.37,63.37,10900.0,63.45,63.46,63.37,63.37,10900.0
2012-05-22 13:40:00,63.36,63.36,63.23,63.29,11400.0,63.36,63.36,63.23,63.29,11400.0
2012-05-22 13:45:00,63.28,63.28,63.1,63.13,34100.0,63.28,63.28,63.1,63.13,34100.0
2012-05-22 13:50:00,63.13,63.2,63.1,63.2,16600.0,63.13,63.2,63.1,63.2,16600.0
2012-05-22 13:55:00,63.17,63.3,63.14,63.29,11800.0,63.17,63.3,63.14,63.29,11800.0
2012-05-22 14:00:00,63.25,63.28,63.19,63.22,14600.0,63.25,63.28,63.19,63.22,14600.0
2012-05-22 14:05:00,63.21,63.4,63.2,63.31,16100.0,63.21,63.4,63.2,63.31,16100.0
2012-05-22 14:10:00,63.32,63.33,63.17,63.24,13800.0,63.32,63.33,63.17,63.24,13800.0
2012-05-22 14:15:00,63.22,63.28,63.19,63.19,11500.0,63.22,63.28,63.19,63.19,11500.0
2012-05-22 14:20:00,63.2,63.25,63.18,63.22,20300.0,63.2,63.25,63.18,63.22,20300.0
2012-05-22 14:25:00,63.28,63.29,63.21,63.24,11000.0,63.28,63.29,63.21,63.24,11000.0
2012-05-22 14:30:00,63.24,63.35,63.1,63.1,11300.0,63.24,63.35,63.1,63.1,11300.0
2012-05-22 14:35:00,63.11,63.18,63.05,63.11,26800.0,63.11,63.18,63.05,63.11,26800.0
2012-05-22 14:40:00,63.13,63.26,63.08,63.12,22800.0,63.13,63.26,63.08,63.12,22800.0
2012-05-22 14:45:00,63.11,63.12,63.01,63.05,54200.0,63.11,63.12,63.01,63.05,54200.0
2012-05-22 14:50:00,63.05,63.11,62.92,62.92,85400.0,63.05,63.11,62.92,62.92,85400.0
2012-05-22 14:55:00,62.93,63.08,62.92,63.04,16500.0,62.93,63.08,62.92,63.04,16500.0
2012-05-22 15:00:00,63.03,63.09,63.01,63.03,44700.0,63.03,63.09,63.01,63.03,44700.0
2012-05-22 15:05:00,63.04,63.04,62.94,62.98,28300.0,63.04,63.04,62.94,62.98,28300.0
2012-05-22 15:10:00,62.98,63.08,62.95,63.04,42000.0,62.98,63.08,62.95,63.04,42000.0
2012-05-22 15:15:00,63.02,63.06,62.97,62.97,30100.0,63.02,63.06,62.97,62.97,30100.0
2012-05-22 15:20:00,62.96,63.01,62.92,62.95,23700.0,62.96,63.01,62.92,62.95,23700.0
2012-05-22 15:25:00,62.95,63.02,62.93,62.97,20100.0,62.95,63.02,62.93,62.97,20100.0
2012-05-22 15:30:00,62.94,62.99,62.9,62.9,105300.0,62.94,62.99,62.9,62.9,105300.0
2012-05-22 15:35:00,62.88,62.96,62.77,62.8,38400.0,62.88,62.96,62.77,62.8,38400.0
2012-05-22 15:40:00,62.8,62.88,62.7,62.86,51800.0,62.8,62.88,62.7,62.86,51800.0
2012-05-22 15:45:00,62.81,62.85,62.75,62.82,82700.0,62.81,62.85,62.75,62.82,82700.0
2012-05-22 15:50:00,62.83,62.93,62.79,62.89,79000.0,62.83,62.93,62.79,62.89,79000.0
2012-05-22 15:55:00,62.88,63.1,62.82,63.09,171900.0,62.88,63.1,62.82,63.09,171900.0
2012-05-23 09:30:00,62.52,62.59,62.2,62.28,36400.0,62.52,62.59,62.2,62.28,36400.0
2012-05-23 09:35:00,62.28,62.45,62.18,62.25,32700.0,62.28,62.45,62.18,62.25,32700.0
2012-05-23 09:40:00,62.22,62.27,62.02,62.12,46400.0,62.22,62.27,62.02,62.12,46400.0
2012-05-23 09:45:00,62.12,62.4,62.11,62.27,22700.0,62.12,62.4,62.11,62.27,22700.0
2012-05-23 09:50:00,62.24,62.49,62.21,62.48,31700.0,62.24,62.49,62.21,62.48,31700.0
2012-05-23 09:55:00,62.39,62.99,62.39,62.99,30500.0,62.39,62.99,62.39,62.99,30500.0
2012-05-23 10:00:00,62.99,63.09,62.75,62.8,28200.0,62.99,63.09,62.75,62.8,28200.0
2012-05-23 10:05:00,62.8,62.94,62.66,62.69,52200.0,62.8,62.94,62.66,62.69,52200.0
2012-05-23 10:10:00,62.66,62.89,62.58,62.88,19600.0,62.66,62.89,62.58,62.88,19600.0
2012-05-23 10:15:00,62.89,62.98,62.75,62.87,30100.0,62.89,62.98,62.75,62.87,30100.0
2012-05-23 10:20:00,62.88,62.91,62.71,62.77,28500.0,62.88,62.91,62.71,62.77,28500.0
2012-05-23 10:25:00,62.7,62.86,62.59,62.86,22200.0,62.7,62.86,62.59,62.86,22200.0
2012-05-23 10:30:00,62.84,62.88,62.68,62.74,10900.0,62.84,62.88,62.68,62.74,10900.0
2012-05-23 10:35:00,62.72,62.85,62.62,62.67,41500.0,62.72,62.85,62.62,62.67,41500.0
2012-05-23 10:40:00,62.6,62.84,62.59,62.79,28000.0,62.6,62.84,62.59,62.79,28000.0
2012-05-23 10:45:00,62.79,62.84,62.54,62.67,33400.0,62.79,62.84,62.54,62.67,33400.0
2012-05-23 10:50:00,62.67,62.76,62.48,62.54,57400.0,62.67,62.76,62.48,62.54,57400.0
2012-05-23 10:55:00,62.55,62.68,62.51,62.64,33000.0,62.55,62.68,62.51,62.64,33000.0
2012-05-23 11:00:00,62.64,62.75,62.62,62.71,27800.0,62.64,62.75,62.62,62.71,27800.0
2012-05-23 11:05:00,62.7,62.93,62.67,62.86,28300.0,62.7,62.93,62.67,62.86,28300.0
2012-05-23 11:10:00,62.86,62.87,62.66,62.66,21800.0,62.86,62.87,62.66,62.66,21800.0
2012-05-23 11:15:00,62.67,62.72,62.57,62.6,13400.0,62.67,62.72,62.57,62.6,13400.0
2012-05-23 11:20:00,62.56,62.7,62.56,62.62,9600.0,62.56,62.7,62.56,62.62,9600.0
2012-05-23 11:25:00,62.6,62.63,62.39,62.45,16200.0,62.6,62.63,62.39,62.45,16200.0
2012-05-23 11:30:00,62.41,62.53,62.4,62.41,13700.0,62.41,62.53,62.4,62.41,13700.0
2012-05-23 11:35:00,62.4,62.52,62.32,62.49,13500.0,62.4,62.52,62.32,62.49,13500.0
2012-05-23 11:40:00,62.49,62.56,62.42,62.53,35500.0,62.49,62.56,62.42,62.53,35500.0
2012-05-23 11:45:00,62.53,62.59,62.5,62.56,17800.0,62.53,62.59,62.5,62.56,17800.0
2012-05-23 11:50:00,62.52,62.75,62.52,62.72,22800.0,62.52,62.75,62.52,62.72,22800.0
2012-05-23 11:55:00,62.7,62.76,62.63,62.65,26000.0,62.7,62.76,62.63,62.65,26000.0
2012-05-23 12:00:00,62.65,62.65,62.41,62.47,12000.0,62.65,62.65,62.41,62.47,12000.0
2012-05-23 12:05:00,62.47,62.67,62.41,62.48,13400.0,62.47,62.67,62.41,62.48,13400.0
2012-05-23 12:10:00,62.5,62.55,62.42,62.52,17400.0,62.5,62.55,62.42,62.52,17400.0
2012-05-23 12:15:00,62.49,62.56,62.45,62.54,40300.0,62.49,62.56,62.45,62.54,40300.0
2012-05-23 12:20:00,62.54,62.56,62.5,62.53,13900.0,62.54,62.56,62.5,62.53,13900.0
2012-05-23 12:25:00,62.53,62.56,62.47,62.52,8200.0,62.53,62.56,62.47,62.52,8200.0
2012-05-23 12:30:00,62.52,62.63,62.5,62.63,24200.0,62.52,62.63,62.5,62.63,24200.0
2012-05-23 12:35:00,62.62,62.71,62.58,62.65,13100.0,62.62,62.71,62.58,62.65,13100.0
2012-05-23 12:40:00,62.67,62.7,62.57,62.67,8300.0,62.67,62.7,62.57,62.67,8300.0
2012-05-23 12:45:00,62.66,62.72,62.61,62.68,10000.0,62.66,62.72,62.61,62.68,10000.0
2012-05-23 12:50:00,62.65,62.71,62.65,62.69,4600.0,62.65,62.71,62.65,62.69,4600.0
2012-05-23 12:55:00,62.66,62.7,62.63,62.69,4700.0,62.66,62.7,62.63,62.69,4700.0
2012-05-23 13:00:00,62.69,62.83,62.66,62.8,33400.0,62.69,62.83,62.66,62.8,33400.0
2012-05-23 13:05:00,62.8,62.83,62.79,62.82,11700.0,62.8,62.83,62.79,62.82,11700.0
2012-05-23 13:10:00,62.8,63.0,62.8,62.96,20800.0,62.8,63.0,62.8,62.96,20800.0
2012-05-23 13:15:00,62.91,62.94,62.83,62.86,9100.0,62.91,62.94,62.83,62.86,9100.0
2012-05-23 13:20:00,62.9,63.02,62.89,62.99,12300.0,62.9,63.02,62.89,62.99,12300.0
2012-05-23 13:25:00,62.96,62.99,62.9,62.98,86700.0,62.96,62.99,62.9,62.98,86700.0
2012-05-23 13:30:00,62.99,63.05,62.83,62.84,17800.0,62.99,63.05,62.83,62.84,17800.0
2012-05-23 13:35:00,62.83,62.92,62.81,62.88,16600.0,62.83,62.92,62.81,62.88,16600.0
2012-05-23 13:40:00,62.89,62.9,62.75,62.81,9800.0,62.89,62.9,62.75,62.81,9800.0
2012-05-23 13:45:00,62.84,62.87,62.78,62.83,15100.0,62.84,62.87,62.78,62.83,15100.0
2012-05-23 13:50:00,62.81,62.84,62.69,62.8,36500.0,62.81,62.84,62.69,62.8,36500.0
2012-05-23 13:55:00,62.77,62.9,62.76,62.9,6700.0,62.77,62.9,62.76,62.9,6700.0
2012-05-23 14:00:00,62.85,62.9,62.73,62.73,21200.0,62.85,62.9,62.73,62.73,21200.0
2012-05-23 14:05:00,62.75,62.8,62.7,62.77,8800.0,62.75,62.8,62.7,62.77,8800.0
2012-05-23 14:10:00,62.72,62.73,62.64,62.66,6000.0,62.72,62.73,62.64,62.66,6000.0
2012-05-23 14:15:00,62.62,62.68,62.46,62.53,9900.0,62.62,62.68,62.46,62.53,9900.0
2012-05-23 14:20:00,62.53,62.69,62.48,62.48,7800.0,62.53,62.69,62.48,62.48,7800.0
2012-05-23 14:25:00,62.49,62.59,62.46,62.49,6400.0,62.49,62.59,62.46,62.49,6400.0
2012-05-23 14:30:00,62.47,62.64,62.46,62.57,7200.0,62.47,62.64,62.46,62.57,7200.0
2012-05-23 14:35:00,62.61,62.73,62.59,62.66,10300.0,62.61,62.73,62.59,62.66,10300.0
2012-05-23 14:40:00,62.66,62.75,62.61,62.67,11700.0,62.66,62.75,62.61,62.67,11700.0
2012-05-23 14:45:00,62.64,62.72,62.62,62.67,6900.0,62.64,62.72,62.62,62.67,6900.0
2012-05-23 14:50:00,62.63,62.76,62.63,62.75,13900.0,62.63,62.76,62.63,62.75,13900.0
2012-05-23 14:55:00,62.77,62.8,62.72,62.8,12000.0,62.77,62.8,62.72,62.8,12000.0
2012-05-23 15:00:00,62.75,62.87,62.61,62.74,15900.0,62.75,62.87,62.61,62.74,15900.0
2012-05-23 15:05:00,62.68,62.8,62.65,62.8,8900.0,62.68,62.8,62.65,62.8,8900.0
2012-05-23 15:10:00,62.78,62.83,62.7,62.82,18300.0,62.78,62.83,62.7,62.82,18300.0
2012-05-23 15:15:00,62.81,62.99,62.79,62.97,36000.0,62.81,62.99,62.79,62.97,36000.0
2012-05-23 15:20:00,62.98,63.07,62.93,62.99,21500.0,62.98,63.07,62.93,62.99,21500.0
2012-05-23 15:25:00,62.99,63.27,62.99,63.27,28400.0,62.99,63.27,62.99,63.27,28400.0
2012-05-23 15:30:00,63.27,63.67,63.27,63.64,138400.0,63.27,63.67,63.27,63.64,138400.0
2012-05-23 15:35:00,63.64,63.81,63.58,63.71,61900.0,63.64,63.81,63.58,63.71,61900.0
2012-05-23 15:40:00,63.69,63.83,63.62,63.76,49600.0,63.69,63.83,63.62,63.76,49600.0
2012-05-23 15:45:00,63.73,63.9,63.61,63.77,91700.0,63.73,63.9,63.61,63.77,91700.0
2012-05-23 15:50:00,63.77,63.89,63.62,63.7,59700.0,63.77,63.89,63.62,63.7,59700.0
2012-05-23 15:55:00,63.7,64.03,63.69,63.93,173200.0,63.7,64.03,63.69,63.93,173200.0
2012-05-24 09:30:00,63.8,63.8,63.2,63.3,87700.0,63.8,63.8,63.2,63.3,87700.0
2012-05-24 09:35:00,63.3,63.32,62.71,62.71,67400.0,63.3,63.32,62.71,62.71,67400.0
2012-05-24 09:40:00,62.76,62.97,62.56,62.88,63400.0,62.76,62.97,62.56,62.88,63400.0
2012-05-24 09:45:00,62.88,63.23,62.8,63.1,35000.0,62.88,63.23,62.8,63.1,35000.0
2012-05-24 09:50:00,63.08,63.09,62.6,62.65,66600.0,63.08,63.09,62.6,62.65,66600.0
2012-05-24 09:55:00,62.65,62.66,62.2,62.3,142500.0,62.65,62.66,62.2,62.3,142500.0
2012-05-24 10:00:00,62.36,62.77,62.34,62.75,174800.0,62.36,62.77,62.34,62.75,174800.0
2012-05-24 10:05:00,62.76,62.8,62.59,62.66,39800.0,62.76,62.8,62.59,62.66,39800.0
2012-05-24 10:10:00,62.59,62.77,62.56,62.63,27600.0,62.59,62.77,62.56,62.63,27600.0
2012-05-24 10:15:00,62.67,62.91,62.57,62.88,26200.0,62.67,62.91,62.57,62.88,26200.0
2012-05-24 10:20:00,62.88,63.08,62.86,63.06,44700.0,62.88,63.08,62.86,63.06,44700.0
2012-05-24 10:25:00,62.99,63.12,62.9,63.05,11300.0,62.99,63.12,62.9,63.05,11300.0
2012-05-24 10:30:00,63.07,63.25,63.04,63.22,24400.0,63.07,63.25,63.04,63.22,24400.0
2012-05-24 10:35:00,63.22,63.25,63.16,63.22,44100.0,63.22,63.25,63.16,63.22,44100.0
2012-05-24 10:40:00,63.21,63.37,63.1,63.34,28200.0,63.21,63.37,63.1,63.34,28200.0
2012-05-24 10:45:00,63.34,63.39,63.13,63.17,14000.0,63.34,63.39,63.13,63.17,14000.0
2012-05-24 10:50:00,63.2,63.33,63.2,63.33,8600.0,63.2,63.33,63.2,63.33,8600.0
2012-05-24 10:55:00,63.33,63.45,63.28,63.38,17300.0,63.33,63.45,63.28,63.38,17300.0
2012-05-24 11:00:00,63.35,63.42,63.33,63.33,9300.0,63.35,63.42,63.33,63.33,9300.0
2012-05-24 11:05:00,63.31,63.41,63.31,63.37,17400.0,63.31,63.41,63.31,63.37,17400.0
2012-05-24 11:10:00,63.37,63.42,63.35,63.38,12000.0,63.37,63.42,63.35,63.38,12000.0
2012-05-24 11:15:00,63.36,63.42,63.33,63.37,16900.0,63.36,63.42,63.33,63.37,16900.0
2012-05-24 11:20:00,63.38,63.55,63.37,63.42,20300.0,63.38,63.55,63.37,63.42,20300.0
2012-05-24 11:25:00,63.42,63.49,63.39,63.49,7300.0,63.42,63.49,63.39,63.49,7300.0
2012-05-24 11:30:00,63.48,63.49,63.25,63.29,11600.0,63.48,63.49,63.25,63.29,11600.0
2012-05-24 11:35:00,63.32,63.32,63.24,63.28,14200.0,63.32,63.32,63.24,63.28,14200.0
2012-05-24 11:40:00,63.25,63.29,63.19,63.21,30700.0,63.25,63.29,63.19,63.21,30700.0
2012-05-24 11:45:00,63.18,63.36,63.16,63.35,9700.0,63.18,63.36,63.16,63.35,9700.0
2012-05-24 11:50:00,63.41,63.43,63.3,63.43,7900.0,63.41,63.43,63.3,63.43,7900.0
2012-05-24 11:55:00,63.35,63.39,63.28,63.38,9800.0,63.35,63.39,63.28,63.38,9800.0
2012-05-24 12:00:00,63.38,63.38,63.05,63.06,11100.0,63.38,63.38,63.05,63.06,11100.0
2012-05-24 12:05:00,63.03,63.12,63.02,63.12,20200.0,63.03,63.12,63.02,63.12,20200.0
2012-05-24 12:10:00,63.16,63.18,63.07,63.1,6100.0,63.16,63.18,63.07,63.1,6100.0
2012-05-24 12:15:00,63.08,63.15,63.05,63.08,14800.0,63.08,63.15,63.05,63.08,14800.0
2012-05-24 12:20:00,63.08,63.17,63.07,63.13,35200.0,63.08,63.17,63.07,63.13,35200.0
2012-05-24 12:25:00,63.14,63.23,63.1,63.14,12200.0,63.14,63.23,63.1,63.14,12200.0
2012-05-24 12:30:00,63.12,63.31,63.12,63.29,6400.0,63.12,63.31,63.12,63.29,6400.0
2012-05-24 12:35:00,63.31,63.41,63.23,63.39,26600.0,63.31,63.41,63.23,63.39,26600.0
2012-05-24 12:40:00,63.4,63.48,63.37,63.46,21500.0,63.4,63.48,63.37,63.46,21500.0
2012-05-24 12:45:00,63.45,63.5,63.43,63.5,10400.0,63.45,63.5,63.43,63.5,10400.0
2012-05-24 12:50:00,63.5,63.52,63.42,63.42,9600.0,63.5,63.52,63.42,63.42,9600.0
2012-05-24 12:55:00,63.41,63.52,63.41,63.52,5200.0,63.41,63.52,63.41,63.52,5200.0
2012-05-24 13:00:00,63.52,63.58,63.47,63.55,22400.0,63.52,63.58,63.47,63.55,22400.0
2012-05-24 13:05:00,63.56,63.58,63.51,63.53,12200.0,63.56,63.58,63.51,63.53,12200.0
2012-05-24 13:10:00,63.52,63.57,63.49,63.57,12000.0,63.52,63.57,63.49,63.57,12000.0
2012-05-24 13:15:00,63.54,63.6,63.5,63.54,31600.0,63.54,63.6,63.5,63.54,31600.0
2012-05-24 13:20:00,63.51,63.59,63.51,63.55,11300.0,63.51,63.59,63.51,63.55,11300.0
2012-05-24 13:25:00,63.57,63.6,63.38,63.41,23500.0,63.57,63.6,63.38,63.41,23500.0
2012-05-24 13:30:00,63.43,63.46,63.32,63.37,13700.0,63.43,63.46,63.32,63.37,13700.0
2012-05-24 13:35:00,63.37,63.56,63.37,63.54,10700.0,63.37,63.56,63.37,63.54,10700.0
2012-05-24 13:40:00,63.55,63.64,63.55,63.57,23300.0,63.55,63.64,63.55,63.57,23300.0
2012-05-24 13:45:00,63.58,63.62,63.49,63.49,13500.0,63.58,63.62,63.49,63.49,13500.0
2012-05-24 13:50:00,63.53,63.53,63.42,63.42,13800.0,63.53,63.53,63.42,63.42,13800.0
2012-05-24 13:55:00,63.4,63.56,63.4,63.5,19300.0,63.4,63.56,63.4,63.5,19300.0
2012-05-24 14:00:00,63.5,63.5,63.42,63.42,14600.0,63.5,63.5,63.42,63.42,14600.0
2012-05-24 14:05:00,63.41,63.44,63.39,63.44,13300.0,63.41,63.44,63.39,63.44,13300.0
2012-05-24 14:10:00,63.45,63.49,63.34,63.4,9400.0,63.45,63.49,63.34,63.4,9400.0
2012-05-24 14:15:00,63.38,63.48,63.35,63.43,26100.0,63.38,63.48,63.35,63.43,26100.0
2012-05-24 14:20:00,63.44,63.53,63.39,63.51,19600.0,63.44,63.53,63.39,63.51,19600.0
2012-05-24 14:25:00,63.5,63.62,63.48,63.6,21500.0,63.5,63.62,63.48,63.6,21500.0
2012-05-24 14:30:00,63.59,63.63,63.56,63.63,25600.0,63.59,63.63,63.56,63.63,25600.0
2012-05-24 14:35:00,63.63,63.65,63.46,63.46,61400.0,63.63,63.65,63.46,63.46,61400.0
2012-05-24 14:40:00,63.45,63.47,63.3,63.38,23900.0,63.45,63.47,63.3,63.38,23900.0
2012-05-24 14:45:00,63.41,63.47,63.32,63.46,32600.0,63.41,63.47,63.32,63.46,32600.0
2012-05-24 14:50:00,63.45,63.45,63.31,63.37,10800.0,63.45,63.45,63.31,63.37,10800.0
2012-05-24 14:55:00,63.35,63.46,63.21,63.31,21700.0,63.35,63.46,63.21,63.31,21700.0
2012-05-24 15:00:00,63.32,63.45,63.28,63.42,16900.0,63.32,63.45,63.28,63.42,16900.0
2012-05-24 15:05:00,63.42,63.44,63.32,63.33,20800.0,63.42,63.44,63.32,63.33,20800.0
2012-05-24 15:10:00,63.34,63.36,63.21,63.31,21300.0,63.34,63.36,63.21,63.31,21300.0
2012-05-24 15:15:00,63.28,63.29,63.18,63.18,29900.0,63.28,63.29,63.18,63.18,29900.0
2012-05-24 15:20:00,63.17,63.23,63.07,63.22,24700.0,63.17,63.23,63.07,63.22,24700.0
2012-05-24 15:25:00,63.22,63.5,63.22,63.45,42700.0,63.22,63.5,63.22,63.45,42700.0
2012-05-24 15:30:00,63.48,63.6,63.47,63.53,46400.0,63.48,63.6,63.47,63.53,46400.0
2012-05-24 15:35:00,63.54,63.61,63.53,63.55,76000.0,63.54,63.61,63.53,63.55,76000.0
2012-05-24 15:40:00,63.55,63.6,63.53,63.56,40400.0,63.55,63.6,63.53,63.56,40400.0
2012-05-24 15:45:00,63.56,63.79,63.56,63.75,54500.0,63.56,63.79,63.56,63.75,54500.0
2012-05-24 15:50:00,63.75,64.08,63.75,64.07,95500.0,63.75,64.08,63.75,64.07,95500.0
2012-05-24 15:55:00,64.06,64.09,63.89,64.05,168500.0,64.06,64.09,63.89,64.05,168500.0
2012-05-25 09:30:00,64.53,64.69,64.07,64.39,50900.0,64.53,64.69,64.07,64.39,50900.0
2012-05-25 09:35:00,64.23,64.39,64.01,64.19,50600.0,64.23,64.39,64.01,64.19,50600.0
2012-05-25 09:40:00,64.2,64.2,63.67,63.7,35900.0,64.2,64.2,63.67,63.7,35900.0
2012-05-25 09:45:00,63.74,64.18,63.74,64.17,59700.0,63.74,64.18,63.74,64.17,59700.0
2012-05-25 09:50:00,64.19,64.46,64.12,64.45,66400.0,64.19,64.46,64.12,64.45,66400.0
2012-05-25 09:55:00,64.39,64.55,64.12,64.25,34200.0,64.39,64.55,64.12,64.25,34200.0
2012-05-25 10:00:00,64.25,64.28,64.12,64.16,96700.0,64.25,64.28,64.12,64.16,96700.0
2012-05-25 10:05:00,64.17,64.17,63.93,64.0,31600.0,64.17,64.17,63.93,64.0,31600.0
2012-05-25 10:10:00,63.99,64.04,63.94,63.97,18300.0,63.99,64.04,63.94,63.97,18300.0
2012-05-25 10:15:00,63.97,63.98,63.8,63.89,17300.0,63.97,63.98,63.8,63.89,17300.0
2012-05-25 10:20:00,63.89,63.96,63.79,63.82,10000.0,63.89,63.96,63.79,63.82,10000.0
2012-05-25 10:25:00,63.79,63.99,63.71,63.99,75700.0,63.79,63.99,63.71,63.99,75700.0
2012-05-25 10:30:00,63.95,64.22,63.92,64.1,23400.0,63.95,64.22,63.92,64.1,23400.0
2012-05-25 10:35:00,64.1,64.25,64.09,64.12,20900.0,64.1,64.25,64.09,64.12,20900.0
2012-05-25 10:40:00,64.12,64.27,64.11,64.19,18800.0,64.12,64.27,64.11,64.19,18800.0
2012-05-25 10:45:00,64.21,64.4,64.05,64.4,32200.0,64.21,64.4,64.05,64.4,32200.0
2012-05-25 10:50:00,64.41,64.46,64.25,64.31,20200.0,64.41,64.46,64.25,64.31,20200.0
2012-05-25 10:55:00,64.31,64.44,64.27,64.36,18100.0,64.31,64.44,64.27,64.36,18100.0
2012-05-25 11:00:00,64.4,64.58,64.4,64.58,17600.0,64.4,64.58,64.4,64.58,17600.0
2012-05-25 11:05:00,64.58,64.58,64.39,64.5,35200.0,64.58,64.58,64.39,64.5,35200.0
2012-05-25 11:10:00,64.53,64.53,64.44,64.5,15900.0,64.53,64.53,64.44,64.5,15900.0
2012-05-25 11:15:00,64.49,64.53,64.43,64.51,11700.0,64.49,64.53,64.43,64.51,11700.0
2012-05-25 11:20:00,64.52,64.53,64.41,64.49,7600.0,64.52,64.53,64.41,64.49,7600.0
2012-05-25 11:25:00,64.45,64.47,64.41,64.43,9000.0,64.45,64.47,64.41,64.43,9000.0
2012-05-25 11:30:00,64.38,64.39,64.19,64.26,14000.0,64.38,64.39,64.19,64.26,14000.0
2012-05-25 11:35:00,64.25,64.27,64.1,64.27,16000.0,64.25,64.27,64.1,64.27,16000.0
2012-05-25 11:40:00,64.23,64.36,64.19,64.33,10900.0,64.23,64.36,64.19,64.33,10900.0
2012-05-25 11:45:00,64.32,64.48,64.32,64.41,12900.0,64.32,64.48,64.32,64.41,12900.0
2012-05-25 11:50:00,64.39,64.69,64.35,64.64,80000.0,64.39,64.69,64.35,64.64,80000.0
2012-05-25 11:55:00,64.6,64.78,64.6,64.69,21200.0,64.6,64.78,64.6,64.69,21200.0
2012-05-25 12:00:00,64.68,64.71,64.52,64.52,7500.0,64.68,64.71,64.52,64.52,7500.0
2012-05-25 12:05:00,64.51,64.63,64.51,64.61,11400.0,64.51,64.63,64.51,64.61,11400.0
2012-05-25 12:10:00,64.59,64.62,64.56,64.56,3900.0,64.59,64.62,64.56,64.56,3900.0
2012-05-25 12:15:00,64.55,64.65,64.54,64.65,7500.0,64.55,64.65,64.54,64.65,7500.0
2012-05-25 12:20:00,64.65,64.69,64.55,64.58,10200.0,64.65,64.69,64.55,64.58,10200.0
2012-05-25 12:25:00,64.59,64.67,64.59,64.67,14300.0,64.59,64.67,64.59,64.67,14300.0
2012-05-25 12:30:00,64.68,64.72,64.63,64.63,20900.0,64.68,64.72,64.63,64.63,20900.0
2012-05-25 12:35:00,64.63,64.77,64.61,64.77,19500.0,64.63,64.77,64.61,64.77,19500.0
2012-05-25 12:40:00,64.76,64.91,64.76,64.89,41300.0,64.76,64.91,64.76,64.89,41300.0
2012-05-25 12:45:00,64.9,64.92,64.86,64.9,13300.0,64.9,64.92,64.86,64.9,13300.0
2012-05-25 12:50:00,64.86,64.91,64.81,64.88,8900.0,64.86,64.91,64.81,64.88,8900.0
2012-05-25 12:55:00,64.89,64.89,64.84,64.87,3500.0,64.89,64.89,64.84,64.87,3500.0
2012-05-25 13:00:00,64.87,64.89,64.82,64.86,8900.0,64.87,64.89,64.82,64.86,8900.0
2012-05-25 13:05:00,64.87,64.94,64.87,64.94,10800.0,64.87,64.94,64.87,64.94,10800.0
2012-05-25 13:10:00,64.94,64.94,64.89,64.9,12000.0,64.94,64.94,64.89,64.9,12000.0
2012-05-25 13:15:00,64.91,64.91,64.8,64.84,6600.0,64.91,64.91,64.8,64.84,6600.0
2012-05-25 13:20:00,64.83,64.83,64.77,64.8,6500.0,64.83,64.83,64.77,64.8,6500.0
2012-05-25 13:25:00,64.78,64.82,64.78,64.8,6200.0,64.78,64.82,64.78,64.8,6200.0
2012-05-25 13:30:00,64.8,64.84,64.73,64.74,6800.0,64.8,64.84,64.73,64.74,6800.0
2012-05-25 13:35:00,64.74,64.75,64.71,64.71,8300.0,64.74,64.75,64.71,64.71,8300.0
2012-05-25 13:40:00,64.74,64.79,64.66,64.67,11200.0,64.74,64.79,64.66,64.67,11200.0
2012-05-25 13:45:00,64.68,64.68,64.65,64.66,4600.0,64.68,64.68,64.65,64.66,4600.0
2012-05-25 13:50:00,64.66,64.66,64.48,64.48,7100.0,64.66,64.66,64.48,64.48,7100.0
2012-05-25 13:55:00,64.5,64.55,64.49,64.55,7500.0,64.5,64.55,64.49,64.55,7500.0
2012-05-25 14:00:00,64.56,64.63,64.55,64.59,7200.0,64.56,64.63,64.55,64.59,7200.0
2012-05-25 14:05:00,64.59,64.7,64.59,64.69,8000.0,64.59,64.7,64.59,64.69,8000.0
2012-05-25 14:10:00,64.7,64.74,64.68,64.69,10400.0,64.7,64.74,64.68,64.69,10400.0
2012-05-25 14:15:00,64.71,64.71,64.65,64.67,9100.0,64.71,64.71,64.65,64.67,9100.0
2012-05-25 14:20:00,64.64,64.65,64.58,64.65,9300.0,64.64,64.65,64.58,64.65,9300.0
2012-05-25 14:25:00,64.62,64.78,64.59,64.72,14100.0,64.62,64.78,64.59,64.72,14100.0
2012-05-25 14:30:00,64.72,64.81,64.7,64.8,11100.0,64.72,64.81,64.7,64.8,11100.0
2012-05-25 14:35:00,64.79,64.85,64.79,64.84,19700.0,64.79,64.85,64.79,64.84,19700.0
2012-05-25 14:40:00,64.83,64.86,64.8,64.84,13500.0,64.83,64.86,64.8,64.84,13500.0
2012-05-25 14:45:00,64.84,64.88,64.76,64.8,13400.0,64.84,64.88,64.76,64.8,13400.0
2012-05-25 14:50:00,64.8,64.88,64.75,64.88,14600.0,64.8,64.88,64.75,64.88,14600.0
2012-05-25 14:55:00,64.88,64.88,64.8,64.8,10200.0,64.88,64.88,64.8,64.8,10200.0
2012-05-25 15:00:00,64.79,64.79,64.67,64.72,22500.0,64.79,64.79,64.67,64.72,22500.0
2012-05-25 15:05:00,64.72,64.73,64.65,64.7,16000.0,64.72,64.73,64.65,64.7,16000.0
2012-05-25 15:10:00,64.69,64.73,64.66,64.66,14600.0,64.69,64.73,64.66,64.66,14600.0
2012-05-25 15:15:00,64.67,64.69,64.63,64.63,12000.0,64.67,64.69,64.63,64.63,12000.0
2012-05-25 15:20:00,64.65,64.65,64.49,64.58,19900.0,64.65,64.65,64.49,64.58,19900.0
2012-05-25 15:25:00,64.58,64.59,64.51,64.57,11400.0,64.58,64.59,64.51,64.57,11400.0
2012-05-25 15:30:00,64.58,64.63,64.51,64.54,19600.0,64.58,64.63,64.51,64.54,19600.0
2012-05-25 15:35:00,64.58,64.62,64.47,64.48,27000.0,64.58,64.62,64.47,64.48,27000.0
2012-05-25 15:40:00,64.49,64.66,64.49,64.58,31500.0,64.49,64.66,64.49,64.58,31500.0
2012-05-25 15:45:00,64.6,64.68,64.59,64.65,30000.0,64.6,64.68,64.59,64.65,30000.0
2012-05-25 15:50:00,64.65,64.81,64.65,64.8,66100.0,64.65,64.81,64.65,64.8,66100.0
2012-05-25 15:55:00,64.8,64.88,64.76,64.85,98700.0,64.8,64.88,64.76,64.85,98700.0
2012-05-29 09:30:00,50.14,51.25,50.0,51.25,1155900.0,50.14,51.25,50.0,51.25,1155900.0
2012-05-29 09:35:00,51.23,52.07,51.0,51.5,737700.0,51.23,52.07,51.0,51.5,737700.0
2012-05-29 09:40:00,51.5,52.06,51.5,51.8,498300.0,51.5,52.06,51.5,51.8,498300.0
2012-05-29 09:45:00,51.76,52.98,51.7,52.93,612700.0,51.76,52.98,51.7,52.93,612700.0
2012-05-29 09:50:00,52.95,53.39,52.66,52.88,755100.0,52.95,53.39,52.66,52.88,755100.0
2012-05-29 09:55:00,52.88,54.6,52.87,54.37,593200.0,52.88,54.6,52.87,54.37,593200.0
2012-05-29 10:00:00,54.37,54.38,53.22,53.33,552400.0,54.37,54.38,53.22,53.33,552400.0
2012-05-29 10:05:00,53.36,53.66,53.17,53.53,344500.0,53.36,53.66,53.17,53.53,344500.0
2012-05-29 10:10:00,53.53,53.66,53.12,53.6,245200.0,53.53,53.66,53.12,53.6,245200.0
2012-05-29 10:15:00,53.6,53.6,53.12,53.18,185900.0,53.6,53.6,53.12,53.18,185900.0
2012-05-29 10:20:00,53.2,53.42,52.93,53.21,265300.0,53.2,53.42,52.93,53.21,265300.0
2012-05-29 10:25:00,53.19,53.45,52.95,53.03,199500.0,53.19,53.45,52.95,53.03,199500.0
2012-05-29 10:30:00,53.04,53.18,52.85,53.08,218500.0,53.04,53.18,52.85,53.08,218500.0
2012-05-29 10:35:00,53.08,54.04,53.01,53.74,315700.0,53.08,54.04,53.01,53.74,315700.0
2012-05-29 10:40:00,53.7,54.45,53.7,54.17,288400.0,53.7,54.45,53.7,54.17,288400.0
2012-05-29 10:45:00,54.17,54.5,53.9,54.11,190900.0,54.17,54.5,53.9,54.11,190900.0
2012-05-29 10:50:00,54.05,54.5,53.95,54.27,138300.0,54.05,54.5,53.95,54.27,138300.0
2012-05-29 10:55:00,54.33,54.44,53.63,54.11,194600.0,54.33,54.44,53.63,54.11,194600.0
2012-05-29 11:00:00,54.13,54.25,53.9,54.05,105700.0,54.13,54.25,53.9,54.05,105700.0
2012-05-29 11:05:00,54.13,54.34,54.06,54.14,63000.0,54.13,54.34,54.06,54.14,63000.0
2012-05-29 11:10:00,54.18,54.18,53.55,53.65,217400.0,54.18,54.18,53.55,53.65,217400.0
2012-05-29 11:15:00,53.65,53.82,53.43,53.69,115200.0,53.65,53.82,53.43,53.69,115200.0
2012-05-29 11:20:00,53.69,53.8,53.57,53.77,61000.0,53.69,53.8,53.57,53.77,61000.0
2012-05-29 11:25:00,53.77,54.03,53.75,54.03,188300.0,53.77,54.03,53.75,54.03,188300.0
2012-05-29 11:30:00,54.02,54.99,53.99,54.77,405000.0,54.02,54.99,53.99,54.77,405000.0
2012-05-29 11:35:00,54.75,54.88,54.58,54.58,185500.0,54.75,54.88,54.58,54.58,185500.0
2012-05-29 11:40:00,54.58,56.24,54.46,55.59,511000.0,54.58,56.24,54.46,55.59,511000.0
2012-05-29 11:45:00,55.63,55.95,55.38,55.44,173400.0,55.63,55.95,55.38,55.44,173400.0
2012-05-29 11:50:00,55.43,55.6,55.32,55.45,173100.0,55.43,55.6,55.32,55.45,173100.0
2012-05-29 11:55:00,55.46,55.47,54.93,55.2,278700.0,55.46,55.47,54.93,55.2,278700.0
2012-05-29 12:00:00,55.2,55.61,55.08,55.4,189900.0,55.2,55.61,55.08,55.4,189900.0
2012-05-29 12:05:00,55.4,55.6,55.34,55.45,161500.0,55.4,55.6,55.34,55.45,161500.0
2012-05-29 12:10:00,55.45,55.75,55.15,55.24,142600.0,55.45,55.75,55.15,55.24,142600.0
2012-05-29 12:15:00,55.25,55.57,55.22,55.47,165800.0,55.25,55.57,55.22,55.47,165800.0
2012-05-29 12:20:00,55.46,55.47,55.2,55.25,97300.0,55.46,55.47,55.2,55.25,97300.0
2012-05-29 12:25:00,55.25,55.44,55.25,55.43,107900.0,55.25,55.44,55.25,55.43,107900.0
2012-05-29 12:30:00,55.42,55.89,55.39,55.84,109100.0,55.42,55.89,55.39,55.84,109100.0
2012-05-29 12:35:00,55.83,56.41,55.81,56.36,345100.0,55.83,56.41,55.81,56.36,345100.0
2012-05-29 12:40:00,56.36,56.37,56.05,56.35,123300.0,56.36,56.37,56.05,56.35,123300.0
2012-05-29 12:45:00,56.36,56.75,56.31,56.74,150200.0,56.36,56.75,56.31,56.74,150200.0
2012-05-29 12:50:00,56.74,57.38,56.61,57.08,346600.0,56.74,57.38,56.61,57.08,346600.0
2012-05-29 12:55:00,57.06,57.28,56.72,56.86,394000.0,57.06,57.28,56.72,56.86,394000.0
2012-05-29 13:00:00,56.79,57.09,56.66,56.76,172500.0,56.79,57.09,56.66,56.76,172500.0
2012-05-29 13:05:00,56.76,57.11,56.67,57.0,195400.0,56.76,57.11,56.67,57.0,195400.0
2012-05-29 13:10:00,56.99,57.28,56.8,56.96,185300.0,56.99,57.28,56.8,56.96,185300.0
2012-05-29 13:15:00,56.96,57.57,56.85,57.57,149000.0,56.96,57.57,56.85,57.57,149000.0
2012-05-29 13:20:00,57.57,57.84,57.28,57.82,164700.0,57.57,57.84,57.28,57.82,164700.0
2012-05-29 13:25:00,57.79,58.18,57.72,57.99,216300.0,57.79,58.18,57.72,57.99,216300.0
2012-05-29 13:30:00,57.97,58.0,57.5,57.57,163000.0,57.97,58.0,57.5,57.57,163000.0
2012-05-29 13:35:00,57.57,57.73,57.3,57.39,159600.0,57.57,57.73,57.3,57.39,159600.0
2012-05-29 13:40:00,57.44,57.5,56.74,56.91,163400.0,57.44,57.5,56.74,56.91,163400.0
2012-05-29 13:45:00,56.91,57.2,56.53,56.6,284400.0,56.91,57.2,56.53,56.6,284400.0
2012-05-29 13:50:00,56.57,56.72,56.44,56.49,104000.0,56.57,56.72,56.44,56.49,104000.0
2012-05-29 13:55:00,56.49,56.61,56.38,56.45,84100.0,56.49,56.61,56.38,56.45,84100.0
2012-05-29 14:00:00,56.48,56.63,56.23,56.62,85400.0,56.48,56.63,56.23,56.62,85400.0
2012-05-29 14:05:00,56.62,56.87,56.35,56.38,84600.0,56.62,56.87,56.35,56.38,84600.0
2012-05-29 14:10:00,56.36,56.5,56.27,56.36,83300.0,56.36,56.5,56.27,56.36,83300.0
2012-05-29 14:15:00,56.38,56.49,56.38,56.41,32200.0,56.38,56.49,56.38,56.41,32200.0
2012-05-29 14:20:00,56.41,56.77,56.41,56.74,67800.0,56.41,56.77,56.41,56.74,67800.0
2012-05-29 14:25:00,56.78,57.14,56.72,56.96,142200.0,56.78,57.14,56.72,56.96,142200.0
2012-05-29 14:30:00,57.0,57.19,56.92,56.98,107300.0,57.0,57.19,56.92,56.98,107300.0
2012-05-29 14:35:00,56.98,57.09,56.56,56.61,82500.0,56.98,57.09,56.56,56.61,82500.0
2012-05-29 14:40:00,56.66,56.84,56.51,56.51,83600.0,56.66,56.84,56.51,56.51,83600.0
2012-05-29 14:45:00,56.5,56.66,56.4,56.48,83900.0,56.5,56.66,56.4,56.48,83900.0
2012-05-29 14:50:00,56.48,56.5,56.37,56.5,116900.0,56.48,56.5,56.37,56.5,116900.0
2012-05-29 14:55:00,56.5,56.5,56.28,56.4,142300.0,56.5,56.5,56.28,56.4,142300.0
2012-05-29 15:00:00,56.42,56.65,56.39,56.51,116400.0,56.42,56.65,56.39,56.51,116400.0
2012-05-29 15:05:00,56.51,56.9,56.5,56.9,162100.0,56.51,56.9,56.5,56.9,162100.0
2012-05-29 15:10:00,56.91,56.98,56.66,56.83,131000.0,56.91,56.98,56.66,56.83,131000.0
2012-05-29 15:15:00,56.81,56.9,56.4,56.46,142300.0,56.81,56.9,56.4,56.46,142300.0
2012-05-29 15:20:00,56.46,56.59,56.37,56.45,105600.0,56.46,56.59,56.37,56.45,105600.0
2012-05-29 15:25:00,56.44,56.57,56.43,56.52,98200.0,56.44,56.57,56.43,56.52,98200.0
2012-05-29 15:30:00,56.52,56.69,56.44,56.59,123200.0,56.52,56.69,56.44,56.59,123200.0
2012-05-29 15:35:00,56.55,56.75,56.5,56.75,136200.0,56.55,56.75,56.5,56.75,136200.0
2012-05-29 15:40:00,56.73,57.14,56.61,57.14,204000.0,56.73,57.14,56.61,57.14,204000.0
2012-05-29 15:45:00,57.13,57.29,57.01,57.02,234600.0,57.13,57.29,57.01,57.02,234600.0
2012-05-29 15:50:00,57.02,57.55,57.02,57.53,257000.0,57.02,57.55,57.02,57.53,257000.0
2012-05-29 15:55:00,57.55,58.01,57.51,57.8,648800.0,57.55,58.01,57.51,57.8,648800.0
2012-05-30 09:30:00,57.72,57.78,56.8,56.81,255900.0,57.72,57.78,56.8,56.81,255900.0
2012-05-30 09:35:00,56.81,57.45,56.48,57.23,343500.0,56.81,57.45,56.48,57.23,343500.0
2012-05-30 09:40:00,57.23,57.64,57.05,57.33,321900.0,57.23,57.64,57.05,57.33,321900.0
2012-05-30 09:45:00,57.33,57.5,57.12,57.2,161100.0,57.33,57.5,57.12,57.2,161100.0
2012-05-30 09:50:00,57.17,58.16,57.1,58.05,310600.0,57.17,58.16,57.1,58.05,310600.0
2012-05-30 09:55:00,58.06,58.42,58.0,58.14,250300.0,58.06,58.42,58.0,58.14,250300.0
2012-05-30 10:00:00,58.07,58.12,57.4,57.5,218800.0,58.07,58.12,57.4,57.5,218800.0
2012-05-30 10:05:00,57.5,57.75,57.3,57.61,135400.0,57.5,57.75,57.3,57.61,135400.0
2012-05-30 10:10:00,57.6,57.63,57.26,57.5,109200.0,57.6,57.63,57.26,57.5,109200.0
2012-05-30 10:15:00,57.5,57.75,57.49,57.56,113800.0,57.5,57.75,57.49,57.56,113800.0
2012-05-30 10:20:00,57.57,57.94,57.44,57.94,83600.0,57.57,57.94,57.44,57.94,83600.0
2012-05-30 10:25:00,57.95,58.69,57.91,58.64,159500.0,57.95,58.69,57.91,58.64,159500.0
2012-05-30 10:30:00,58.62,59.16,58.57,58.57,238400.0,58.62,59.16,58.57,58.57,238400.0
2012-05-30 10:35:00,58.57,58.9,58.36,58.44,141200.0,58.57,58.9,58.36,58.44,141200.0
2012-05-30 10:40:00,58.45,58.65,58.29,58.61,124100.0,58.45,58.65,58.29,58.61,124100.0
2012-05-30 10:45:00,58.6,58.74,58.38,58.43,74400.0,58.6,58.74,58.38,58.43,74400.0
2012-05-30 10:50:00,58.41,58.52,58.4,58.42,45100.0,58.41,58.52,58.4,58.42,45100.0
2012-05-30 10:55:00,58.43,58.49,58.02,58.02,50800.0,58.43,58.49,58.02,58.02,50800.0
2012-05-30 11:00:00,58.05,58.22,58.0,58.18,124300.0,58.05,58.22,58.0,58.18,124300.0
2012-05-30 11:05:00,58.13,58.34,58.13,58.32,81600.0,58.13,58.34,58.13,58.32,81600.0
2012-05-30 11:10:00,58.32,58.33,58.0,58.01,111200.0,58.32,58.33,58.0,58.01,111200.0
2012-05-30 11:15:00,58.01,58.18,58.0,58.14,83000.0,58.01,58.18,58.0,58.14,83000.0
2012-05-30 11:20:00,58.12,58.2,58.09,58.2,28000.0,58.12,58.2,58.09,58.2,28000.0
2012-05-30 11:25:00,58.19,58.2,58.09,58.15,83300.0,58.19,58.2,58.09,58.15,83300.0
2012-05-30 11:30:00,58.16,58.16,58.0,58.01,84600.0,58.16,58.16,58.0,58.01,84600.0
2012-05-30 11:35:00,58.02,58.04,58.0,58.0,90200.0,58.02,58.04,58.0,58.0,90200.0
2012-05-30 11:40:00,58.01,58.11,58.0,58.05,40400.0,58.01,58.11,58.0,58.05,40400.0
2012-05-30 11:45:00,58.05,58.17,58.04,58.11,33600.0,58.05,58.17,58.04,58.11,33600.0
2012-05-30 11:50:00,58.12,58.12,58.09,58.1,44400.0,58.12,58.12,58.09,58.1,44400.0
2012-05-30 11:55:00,58.1,58.12,58.09,58.11,47300.0,58.1,58.12,58.09,58.11,47300.0
2012-05-30 12:00:00,58.11,58.12,58.01,58.05,54900.0,58.11,58.12,58.01,58.05,54900.0
2012-05-30 12:05:00,58.04,58.09,58.02,58.07,16000.0,58.04,58.09,58.02,58.07,16000.0
2012-05-30 12:10:00,58.07,58.14,58.05,58.12,89900.0,58.07,58.14,58.05,58.12,89900.0
2012-05-30 12:15:00,58.1,58.12,58.1,58.12,24700.0,58.1,58.12,58.1,58.12,24700.0
2012-05-30 12:20:00,58.12,58.12,58.07,58.1,37700.0,58.12,58.12,58.07,58.1,37700.0
2012-05-30 12:25:00,58.1,58.12,58.09,58.1,16300.0,58.1,58.12,58.09,58.1,16300.0
2012-05-30 12:30:00,58.09,58.1,58.0,58.01,78100.0,58.09,58.1,58.0,58.01,78100.0
2012-05-30 12:35:00,58.01,58.08,58.0,58.07,49000.0,58.01,58.08,58.0,58.07,49000.0
2012-05-30 12:40:00,58.07,58.07,58.02,58.04,14200.0,58.07,58.07,58.02,58.04,14200.0
2012-05-30 12:45:00,58.07,58.48,58.06,58.4,88400.0,58.07,58.48,58.06,58.4,88400.0
2012-05-30 12:50:00,58.39,58.64,58.39,58.57,61300.0,58.39,58.64,58.39,58.57,61300.0
2012-05-30 12:55:00,58.55,58.94,58.55,58.89,84800.0,58.55,58.94,58.55,58.89,84800.0
2012-05-30 13:00:00,58.89,58.95,58.7,58.92,51300.0,58.89,58.95,58.7,58.92,51300.0
2012-05-30 13:05:00,58.88,59.22,58.87,59.1,173500.0,58.88,59.22,58.87,59.1,173500.0
2012-05-30 13:10:00,59.14,59.32,58.94,59.13,102400.0,59.14,59.32,58.94,59.13,102400.0
2012-05-30 13:15:00,59.13,59.13,58.83,58.84,45400.0,59.13,59.13,58.83,58.84,45400.0
2012-05-30 13:20:00,58.82,59.15,58.75,59.09,145300.0,58.82,59.15,58.75,59.09,145300.0
2012-05-30 13:25:00,59.1,59.43,59.01,59.41,80700.0,59.1,59.43,59.01,59.41,80700.0
2012-05-30 13:30:00,59.41,59.72,59.3,59.71,92000.0,59.41,59.72,59.3,59.71,92000.0
2012-05-30 13:35:00,59.71,59.71,59.3,59.33,96200.0,59.71,59.71,59.3,59.33,96200.0
2012-05-30 13:40:00,59.34,59.93,59.26,59.89,149100.0,59.34,59.93,59.26,59.89,149100.0
2012-05-30 13:45:00,59.86,59.98,59.55,59.94,143700.0,59.86,59.98,59.55,59.94,143700.0
2012-05-30 13:50:00,59.95,59.98,59.88,59.96,84400.0,59.95,59.98,59.88,59.96,84400.0
2012-05-30 13:55:00,59.96,60.35,59.88,60.27,117100.0,59.96,60.35,59.88,60.27,117100.0
2012-05-30 14:00:00,60.27,60.88,60.19,60.81,214800.0,60.27,60.88,60.19,60.81,214800.0
2012-05-30 14:05:00,60.77,61.2,60.66,61.18,186000.0,60.77,61.2,60.66,61.18,186000.0
2012-05-30 14:10:00,61.18,61.45,60.65,60.84,334900.0,61.18,61.45,60.65,60.84,334900.0
2012-05-30 14:15:00,60.83,60.87,60.4,60.5,189500.0,60.83,60.87,60.4,60.5,189500.0
2012-05-30 14:20:00,60.5,60.66,59.84,60.02,315800.0,60.5,60.66,59.84,60.02,315800.0
2012-05-30 14:25:00,60.01,60.53,59.87,60.07,268300.0,60.01,60.53,59.87,60.07,268300.0
2012-05-30 14:30:00,60.07,60.24,59.77,59.77,63500.0,60.07,60.24,59.77,59.77,63500.0
2012-05-30 14:35:00,59.77,59.8,59.45,59.49,128900.0,59.77,59.8,59.45,59.49,128900.0
2012-05-30 14:40:00,59.5,60.14,59.49,60.12,120000.0,59.5,60.14,59.49,60.12,120000.0
2012-05-30 14:45:00,60.12,60.62,60.12,60.32,115200.0,60.12,60.62,60.12,60.32,115200.0
2012-05-30 14:50:00,60.32,60.35,60.06,60.12,76800.0,60.32,60.35,60.06,60.12,76800.0
2012-05-30 14:55:00,60.12,60.35,60.11,60.31,64600.0,60.12,60.35,60.11,60.31,64600.0
2012-05-30 15:00:00,60.25,60.44,60.25,60.27,108700.0,60.25,60.44,60.25,60.27,108700.0
2012-05-30 15:05:00,60.27,60.41,60.17,60.28,83500.0,60.27,60.41,60.17,60.28,83500.0
2012-05-30 15:10:00,60.29,60.29,60.06,60.11,64900.0,60.29,60.29,60.06,60.11,64900.0
2012-05-30 15:15:00,60.1,60.11,59.84,59.84,108900.0,60.1,60.11,59.84,59.84,108900.0
2012-05-30 15:20:00,59.84,60.11,59.76,60.05,236600.0,59.84,60.11,59.76,60.05,236600.0
2012-05-30 15:25:00,60.07,60.47,60.07,60.21,127500.0,60.07,60.47,60.07,60.21,127500.0
2012-05-30 15:30:00,60.21,60.26,60.03,60.16,67400.0,60.21,60.26,60.03,60.16,67400.0
2012-05-30 15:35:00,60.15,60.17,60.02,60.14,45500.0,60.15,60.17,60.02,60.14,45500.0
2012-05-30 15:40:00,60.13,60.22,60.05,60.11,34400.0,60.13,60.22,60.05,60.11,34400.0
2012-05-30 15:45:00,60.1,60.36,60.02,60.31,74000.0,60.1,60.36,60.02,60.31,74000.0
2012-05-30 15:50:00,60.32,60.54,60.15,60.2,116000.0,60.32,60.54,60.15,60.2,116000.0
2012-05-30 15:55:00,60.21,60.28,60.1,60.13,232500.0,60.21,60.28,60.1,60.13,232500.0
2012-05-31 09:30:00,59.86,60.55,59.71,59.98,100900.0,59.86,60.55,59.71,59.98,100900.0
2012-05-31 09:35:00,60.02,60.28,59.75,59.95,69900.0,60.02,60.28,59.75,59.95,69900.0
2012-05-31 09:40:00,59.95,59.98,59.59,59.85,66800.0,59.95,59.98,59.59,59.85,66800.0
2012-05-31 09:45:00,59.78,60.29,59.76,60.22,46800.0,59.78,60.29,59.76,60.22,46800.0
2012-05-31 09:50:00,60.18,60.18,59.8,59.91,38400.0,60.18,60.18,59.8,59.91,38400.0
2012-05-31 09:55:00,59.91,60.25,59.91,60.05,57800.0,59.91,60.25,59.91,60.05,57800.0
2012-05-31 10:00:00,60.07,60.39,59.9,60.18,57100.0,60.07,60.39,59.9,60.18,57100.0
2012-05-31 10:05:00,60.16,60.23,59.9,60.11,46700.0,60.16,60.23,59.9,60.11,46700.0
2012-05-31 10:10:00,60.07,60.31,60.05,60.12,36300.0,60.07,60.31,60.05,60.12,36300.0
2012-05-31 10:15:00,60.14,60.46,60.11,60.32,62000.0,60.14,60.46,60.11,60.32,62000.0
2012-05-31 10:20:00,60.32,60.45,60.22,60.22,80500.0,60.32,60.45,60.22,60.22,80500.0
2012-05-31 10:25:00,60.24,60.4,60.03,60.03,49500.0,60.24,60.4,60.03,60.03,49500.0
2012-05-31 10:30:00,60.11,60.13,59.9,60.13,51200.0,60.11,60.13,59.9,60.13,51200.0
2012-05-31 10:35:00,60.11,60.39,60.09,60.25,40500.0,60.11,60.39,60.09,60.25,40500.0
2012-05-31 10:40:00,60.24,60.27,60.09,60.14,23500.0,60.24,60.27,60.09,60.14,23500.0
2012-05-31 10:45:00,60.09,60.12,59.93,60.09,35200.0,60.09,60.12,59.93,60.09,35200.0
2012-05-31 10:50:00,60.09,60.28,59.98,60.25,37800.0,60.09,60.28,59.98,60.25,37800.0
2012-05-31 10:55:00,60.24,60.39,60.18,60.29,42300.0,60.24,60.39,60.18,60.29,42300.0
2012-05-31 11:00:00,60.24,60.29,60.0,60.08,32500.0,60.24,60.29,60.0,60.08,32500.0
2012-05-31 11:05:00,60.04,60.17,60.0,60.0,28200.0,60.04,60.17,60.0,60.0,28200.0
2012-05-31 11:10:00,60.0,60.11,60.0,60.0,40500.0,60.0,60.11,60.0,60.0,40500.0
2012-05-31 11:15:00,60.0,60.01,59.81,59.94,75800.0,60.0,60.01,59.81,59.94,75800.0
2012-05-31 11:20:00,59.89,59.99,59.85,59.98,24100.0,59.89,59.99,59.85,59.98,24100.0
2012-05-31 11:25:00,59.95,60.09,59.9,60.02,78100.0,59.95,60.09,59.9,60.02,78100.0
2012-05-31 11:30:00,60.0,60.12,59.91,60.12,69800.0,60.0,60.12,59.91,60.12,69800.0
2012-05-31 11:35:00,60.13,60.27,60.06,60.23,18900.0,60.13,60.27,60.06,60.23,18900.0
2012-05-31 11:40:00,60.24,60.32,60.15,60.15,62700.0,60.24,60.32,60.15,60.15,62700.0
2012-05-31 11:45:00,60.14,60.22,60.11,60.14,17700.0,60.14,60.22,60.11,60.14,17700.0
2012-05-31 11:50:00,60.14,60.17,60.05,60.17,22500.0,60.14,60.17,60.05,60.17,22500.0
2012-05-31 11:55:00,60.17,60.3,60.14,60.26,26100.0,60.17,60.3,60.14,60.26,26100.0
2012-05-31 12:00:00,60.23,60.32,60.22,60.22,24600.0,60.23,60.32,60.22,60.22,24600.0
2012-05-31 12:05:00,60.22,60.28,60.16,60.28,12800.0,60.22,60.28,60.16,60.28,12800.0
2012-05-31 12:10:00,60.26,60.3,60.16,60.27,19100.0,60.26,60.3,60.16,60.27,19100.0
2012-05-31 12:15:00,60.26,60.26,60.08,60.18,47100.0,60.26,60.26,60.08,60.18,47100.0
2012-05-31 12:20:00,60.15,60.25,60.13,60.22,40600.0,60.15,60.25,60.13,60.22,40600.0
2012-05-31 12:25:00,60.17,60.25,60.12,60.14,25900.0,60.17,60.25,60.12,60.14,25900.0
2012-05-31 12:30:00,60.16,60.19,59.97,60.14,35400.0,60.16,60.19,59.97,60.14,35400.0
2012-05-31 12:35:00,60.16,60.25,60.16,60.25,17200.0,60.16,60.25,60.16,60.25,17200.0
2012-05-31 12:40:00,60.24,60.3,60.21,60.29,55500.0,60.24,60.3,60.21,60.29,55500.0
2012-05-31 12:45:00,60.27,60.3,60.15,60.26,29300.0,60.27,60.3,60.15,60.26,29300.0
2012-05-31 12:50:00,60.27,60.3,60.26,60.3,18300.0,60.27,60.3,60.26,60.3,18300.0
2012-05-31 12:55:00,60.3,60.3,60.22,60.22,14500.0,60.3,60.3,60.22,60.22,14500.0
2012-05-31 13:00:00,60.23,60.3,60.2,60.29,25800.0,60.23,60.3,60.2,60.29,25800.0
2012-05-31 13:05:00,60.28,60.37,60.26,60.27,73300.0,60.28,60.37,60.26,60.27,73300.0
2012-05-31 13:10:00,60.29,60.31,60.25,60.28,15100.0,60.29,60.31,60.25,60.28,15100.0
2012-05-31 13:15:00,60.29,60.34,60.26,60.28,33700.0,60.29,60.34,60.26,60.28,33700.0
2012-05-31 13:20:00,60.25,60.27,60.18,60.22,27000.0,60.25,60.27,60.18,60.22,27000.0
2012-05-31 13:25:00,60.21,60.24,60.17,60.18,8800.0,60.21,60.24,60.17,60.18,8800.0
2012-05-31 13:30:00,60.17,60.29,60.17,60.29,15800.0,60.17,60.29,60.17,60.29,15800.0
2012-05-31 13:35:00,60.27,60.28,60.1,60.13,20900.0,60.27,60.28,60.1,60.13,20900.0
2012-05-31 13:40:00,60.12,60.12,60.02,60.05,29700.0,60.12,60.12,60.02,60.05,29700.0
2012-05-31 13:45:00,60.04,60.04,59.89,59.96,34100.0,60.04,60.04,59.89,59.96,34100.0
2012-05-31 13:50:00,59.95,59.96,59.8,59.81,21400.0,59.95,59.96,59.8,59.81,21400.0
2012-05-31 13:55:00,59.83,59.97,59.82,59.97,38000.0,59.83,59.97,59.82,59.97,38000.0
2012-05-31 14:00:00,59.96,60.03,59.88,59.98,17100.0,59.96,60.03,59.88,59.98,17100.0
2012-05-31 14:05:00,59.98,60.11,59.96,60.05,21900.0,59.98,60.11,59.96,60.05,21900.0
2012-05-31 14:10:00,60.06,60.11,60.03,60.05,24900.0,60.06,60.11,60.03,60.05,24900.0
2012-05-31 14:15:00,60.05,60.07,59.97,60.01,18800.0,60.05,60.07,59.97,60.01,18800.0
2012-05-31 14:20:00,60.0,60.0,59.91,59.93,60200.0,60.0,60.0,59.91,59.93,60200.0
2012-05-31 14:25:00,59.93,60.03,59.9,59.9,31000.0,59.93,60.03,59.9,59.9,31000.0
2012-05-31 14:30:00,59.89,60.02,59.88,59.97,43400.0,59.89,60.02,59.88,59.97,43400.0
2012-05-31 14:35:00,59.97,60.03,59.94,60.02,36600.0,59.97,60.03,59.94,60.02,36600.0
2012-05-31 14:40:00,60.03,60.25,60.03,60.25,49800.0,60.03,60.25,60.03,60.25,49800.0
2012-05-31 14:45:00,60.25,60.29,60.11,60.26,70200.0,60.25,60.29,60.11,60.26,70200.0
2012-05-31 14:50:00,60.28,60.31,60.12,60.13,41600.0,60.28,60.31,60.12,60.13,41600.0
2012-05-31 14:55:00,60.16,60.32,60.13,60.25,43800.0,60.16,60.32,60.13,60.25,43800.0
2012-05-31 15:00:00,60.24,60.25,60.15,60.18,23900.0,60.24,60.25,60.15,60.18,23900.0
2012-05-31 15:05:00,60.18,60.28,60.18,60.27,21700.0,60.18,60.28,60.18,60.27,21700.0
2012-05-31 15:10:00,60.27,60.3,60.21,60.21,44300.0,60.27,60.3,60.21,60.21,44300.0
2012-05-31 15:15:00,60.22,60.27,60.18,60.2,25700.0,60.22,60.27,60.18,60.2,25700.0
2012-05-31 15:20:00,60.18,60.18,60.11,60.11,34300.0,60.18,60.18,60.11,60.11,34300.0
2012-05-31 15:25:00,60.13,60.31,60.11,60.27,43800.0,60.13,60.31,60.11,60.27,43800.0
2012-05-31 15:30:00,60.28,60.3,60.17,60.3,43300.0,60.28,60.3,60.17,60.3,43300.0
2012-05-31 15:35:00,60.3,60.36,60.25,60.31,57800.0,60.3,60.36,60.25,60.31,57800.0
2012-05-31 15:40:00,60.31,60.33,60.24,60.26,50100.0,60.31,60.33,60.24,60.26,50100.0
2012-05-31 15:45:00,60.26,60.27,60.09,60.14,64000.0,60.26,60.27,60.09,60.14,64000.0
2012-05-31 15:50:00,60.15,60.2,60.04,60.07,90000.0,60.15,60.2,60.04,60.07,90000.0
2012-05-31 15:55:00,60.07,60.16,60.0,60.04,131000.0,60.07,60.16,60.0,60.04,131000.0
2012-06-01 09:30:00,59.03,60.54,58.56,60.54,90500.0,59.03,60.54,58.56,60.54,90500.0
2012-06-01 09:35:00,60.38,60.49,59.84,60.1,63200.0,60.38,60.49,59.84,60.1,63200.0
2012-06-01 09:40:00,60.05,60.29,60.0,60.25,55800.0,60.05,60.29,60.0,60.25,55800.0
2012-06-01 09:45:00,60.21,60.24,59.78,59.8,56300.0,60.21,60.24,59.78,59.8,56300.0
2012-06-01 09:50:00,59.84,59.91,59.64,59.82,66600.0,59.84,59.91,59.64,59.82,66600.0
2012-06-01 09:55:00,59.82,60.04,59.79,60.04,41300.0,59.82,60.04,59.79,60.04,41300.0
2012-06-01 10:00:00,60.04,60.04,59.9,60.03,186100.0,60.04,60.04,59.9,60.03,186100.0
2012-06-01 10:05:00,60.0,60.09,59.94,60.01,68900.0,60.0,60.09,59.94,60.01,68900.0
2012-06-01 10:10:00,60.01,60.02,59.83,59.89,65000.0,60.01,60.02,59.83,59.89,65000.0
2012-06-01 10:15:00,59.88,59.96,59.72,59.86,33800.0,59.88,59.96,59.72,59.86,33800.0
2012-06-01 10:20:00,59.85,60.09,59.7,60.08,73700.0,59.85,60.09,59.7,60.08,73700.0
2012-06-01 10:25:00,60.04,60.04,59.86,59.86,63300.0,60.04,60.04,59.86,59.86,63300.0
2012-06-01 10:30:00,59.86,59.95,59.79,59.92,75400.0,59.86,59.95,59.79,59.92,75400.0
2012-06-01 10:35:00,59.9,59.98,59.88,59.91,54600.0,59.9,59.98,59.88,59.91,54600.0
2012-06-01 10:40:00,59.9,60.03,59.9,60.01,35500.0,59.9,60.03,59.9,60.01,35500.0
2012-06-01 10:45:00,60.01,60.19,60.01,60.13,27000.0,60.01,60.19,60.01,60.13,27000.0
2012-06-01 10:50:00,60.11,60.11,59.83,59.83,65300.0,60.11,60.11,59.83,59.83,65300.0
2012-06-01 10:55:00,59.83,59.95,59.81,59.85,23500.0,59.83,59.95,59.81,59.85,23500.0
2012-06-01 11:00:00,59.85,59.9,59.55,59.66,40700.0,59.85,59.9,59.55,59.66,40700.0
2012-06-01 11:05:00,59.67,59.77,59.66,59.73,24300.0,59.67,59.77,59.66,59.73,24300.0
2012-06-01 11:10:00,59.73,59.9,59.71,59.86,31300.0,59.73,59.9,59.71,59.86,31300.0
2012-06-01 11:15:00,59.82,59.86,59.74,59.85,14600.0,59.82,59.86,59.74,59.85,14600.0
2012-06-01 11:20:00,59.85,59.89,59.82,59.87,12800.0,59.85,59.89,59.82,59.87,12800.0
2012-06-01 11:25:00,59.86,59.93,59.66,59.9,32500.0,59.86,59.93,59.66,59.9,32500.0
2012-06-01 11:30:00,59.9,59.92,59.82,59.91,22800.0,59.9,59.92,59.82,59.91,22800.0
2012-06-01 11:35:00,59.91,59.99,59.9,59.95,15400.0,59.91,59.99,59.9,59.95,15400.0
2012-06-01 11:40:00,59.95,59.96,59.84,59.93,28300.0,59.95,59.96,59.84,59.93,28300.0
2012-06-01 11:45:00,59.93,59.93,59.84,59.9,34600.0,59.93,59.93,59.84,59.9,34600.0
2012-06-01 11:50:00,59.91,60.18,59.9,60.08,92900.0,59.91,60.18,59.9,60.08,92900.0
2012-06-01 11:55:00,60.09,60.09,59.89,59.95,24300.0,60.09,60.09,59.89,59.95,24300.0
2012-06-01 12:00:00,59.91,59.99,59.8,59.99,24800.0,59.91,59.99,59.8,59.99,24800.0
2012-06-01 12:05:00,59.98,59.98,59.87,59.91,33000.0,59.98,59.98,59.87,59.91,33000.0
2012-06-01 12:10:00,59.9,60.0,59.9,59.94,39100.0,59.9,60.0,59.9,59.94,39100.0
2012-06-01 12:15:00,59.95,60.01,59.9,60.0,63800.0,59.95,60.01,59.9,60.0,63800.0
2012-06-01 12:20:00,59.97,60.08,59.91,59.95,43600.0,59.97,60.08,59.91,59.95,43600.0
2012-06-01 12:25:00,59.95,59.99,59.89,59.93,12800.0,59.95,59.99,59.89,59.93,12800.0
2012-06-01 12:30:00,59.91,59.99,59.9,59.97,14200.0,59.91,59.99,59.9,59.97,14200.0
2012-06-01 12:35:00,59.97,60.01,59.94,59.94,11400.0,59.97,60.01,59.94,59.94,11400.0
2012-06-01 12:40:00,59.95,60.0,59.92,59.96,8100.0,59.95,60.0,59.92,59.96,8100.0
2012-06-01 12:45:00,59.98,60.0,59.86,59.87,19700.0,59.98,60.0,59.86,59.87,19700.0
2012-06-01 12:50:00,59.86,59.96,59.85,59.91,11000.0,59.86,59.96,59.85,59.91,11000.0
2012-06-01 12:55:00,59.9,59.94,59.81,59.92,83800.0,59.9,59.94,59.81,59.92,83800.0
2012-06-01 13:00:00,59.92,59.96,59.87,59.94,13100.0,59.92,59.96,59.87,59.94,13100.0
2012-06-01 13:05:00,59.96,60.03,59.95,59.96,16900.0,59.96,60.03,59.95,59.96,16900.0
2012-06-01 13:10:00,59.96,60.04,59.95,59.99,15300.0,59.96,60.04,59.95,59.99,15300.0
2012-06-01 13:15:00,60.02,60.07,60.0,60.01,14300.0,60.02,60.07,60.0,60.01,14300.0
2012-06-01 13:20:00,60.01,60.05,59.97,60.03,14500.0,60.01,60.05,59.97,60.03,14500.0
2012-06-01 13:25:00,60.04,60.04,59.9,59.9,26900.0,60.04,60.04,59.9,59.9,26900.0
2012-06-01 13:30:00,59.91,59.96,59.85,59.9,24800.0,59.91,59.96,59.85,59.9,24800.0
2012-06-01 13:35:00,59.86,59.97,59.83,59.85,59500.0,59.86,59.97,59.83,59.85,59500.0
2012-06-01 13:40:00,59.88,60.0,59.86,60.0,71000.0,59.88,60.0,59.86,60.0,71000.0
2012-06-01 13:45:00,60.0,60.01,59.97,59.97,37600.0,60.0,60.01,59.97,59.97,37600.0
2012-06-01 13:50:00,59.96,60.0,59.94,59.99,152400.0,59.96,60.0,59.94,59.99,152400.0
2012-06-01 13:55:00,59.98,60.0,59.93,59.93,49600.0,59.98,60.0,59.93,59.93,49600.0
2012-06-01 14:00:00,59.96,59.99,59.74,59.76,25200.0,59.96,59.99,59.74,59.76,25200.0
2012-06-01 14:05:00,59.73,59.8,59.53,59.55,68800.0,59.73,59.8,59.53,59.55,68800.0
2012-06-01 14:10:00,59.54,59.73,59.51,59.61,44400.0,59.54,59.73,59.51,59.61,44400.0
2012-06-01 14:15:00,59.62,59.7,59.55,59.59,31200.0,59.62,59.7,59.55,59.59,31200.0
2012-06-01 14:20:00,59.6,59.96,59.6,59.96,35400.0,59.6,59.96,59.6,59.96,35400.0
2012-06-01 14:25:00,59.96,60.0,59.81,59.86,23700.0,59.96,60.0,59.81,59.86,23700.0
2012-06-01 14:30:00,59.86,59.95,59.81,59.87,12900.0,59.86,59.95,59.81,59.87,12900.0
2012-06-01 14:35:00,59.9,59.91,59.84,59.86,31000.0,59.9,59.91,59.84,59.86,31000.0
2012-06-01 14:40:00,59.86,59.87,59.73,59.81,15500.0,59.86,59.87,59.73,59.81,15500.0
2012-06-01 14:45:00,59.8,59.86,59.74,59.79,16800.0,59.8,59.86,59.74,59.79,16800.0
2012-06-01 14:50:00,59.78,59.82,59.63,59.65,20500.0,59.78,59.82,59.63,59.65,20500.0
2012-06-01 14:55:00,59.66,59.74,59.57,59.67,46300.0,59.66,59.74,59.57,59.67,46300.0
2012-06-01 15:00:00,59.7,59.75,59.64,59.71,24600.0,59.7,59.75,59.64,59.71,24600.0
2012-06-01 15:05:00,59.7,59.89,59.68,59.86,26200.0,59.7,59.89,59.68,59.86,26200.0
2012-06-01 15:10:00,59.85,59.87,59.71,59.74,26900.0,59.85,59.87,59.71,59.74,26900.0
2012-06-01 15:15:00,59.73,59.8,59.55,59.55,17100.0,59.73,59.8,59.55,59.55,17100.0
2012-06-01 15:20:00,59.59,59.6,59.42,59.54,76700.0,59.59,59.6,59.42,59.54,76700.0
2012-06-01 15:25:00,59.54,59.84,59.54,59.79,42900.0,59.54,59.84,59.54,59.79,42900.0
2012-06-01 15:30:00,59.81,59.84,59.56,59.72,26900.0,59.81,59.84,59.56,59.72,26900.0
2012-06-01 15:35:00,59.72,59.76,59.65,59.69,41300.0,59.72,59.76,59.65,59.69,41300.0
2012-06-01 15:40:00,59.66,59.77,59.65,59.67,57600.0,59.66,59.77,59.65,59.67,57600.0
2012-06-01 15:45:00,59.69,59.85,59.68,59.85,40000.0,59.69,59.85,59.68,59.85,40000.0
2012-06-01 15:50:00,59.85,59.85,59.62,59.63,114900.0,59.85,59.85,59.62,59.63,114900.0
2012-06-01 15:55:00,59.63,59.7,59.56,59.56,160200.0,59.63,59.7,59.56,59.56,160200.0
2012-06-04 09:30:00,59.49,59.62,58.7,59.45,78800.0,59.49,59.62,58.7,59.45,78800.0
2012-06-04 09:35:00,59.46,59.63,59.29,59.44,53400.0,59.46,59.63,59.29,59.44,53400.0
2012-06-04 09:40:00,59.39,59.54,59.28,59.31,31700.0,59.39,59.54,59.28,59.31,31700.0
2012-06-04 09:45:00,59.32,59.32,58.73,58.73,32600.0,59.32,59.32,58.73,58.73,32600.0
2012-06-04 09:50:00,58.76,58.76,58.11,58.11,56900.0,58.76,58.76,58.11,58.11,56900.0
2012-06-04 09:55:00,58.11,58.22,58.0,58.03,45200.0,58.11,58.22,58.0,58.03,45200.0
2012-06-04 10:00:00,58.03,58.1,57.55,57.66,79400.0,58.03,58.1,57.55,57.66,79400.0
2012-06-04 10:05:00,57.63,57.76,57.38,57.62,110300.0,57.63,57.76,57.38,57.62,110300.0
2012-06-04 10:10:00,57.63,57.88,57.5,57.88,112200.0,57.63,57.88,57.5,57.88,112200.0
2012-06-04 10:15:00,57.87,58.4,57.78,58.35,60900.0,57.87,58.4,57.78,58.35,60900.0
2012-06-04 10:20:00,58.35,58.42,58.22,58.33,50300.0,58.35,58.42,58.22,58.33,50300.0
2012-06-04 10:25:00,58.3,58.41,58.16,58.24,46300.0,58.3,58.41,58.16,58.24,46300.0
2012-06-04 10:30:00,58.26,58.29,57.94,58.11,52600.0,58.26,58.29,57.94,58.11,52600.0
2012-06-04 10:35:00,58.1,58.23,58.04,58.23,51500.0,58.1,58.23,58.04,58.23,51500.0
2012-06-04 10:40:00,58.21,58.38,58.13,58.26,27500.0,58.21,58.38,58.13,58.26,27500.0
2012-06-04 10:45:00,58.29,58.29,58.14,58.19,19000.0,58.29,58.29,58.14,58.19,19000.0
2012-06-04 10:50:00,58.17,58.3,58.12,58.2,22500.0,58.17,58.3,58.12,58.2,22500.0
2012-06-04 10:55:00,58.21,58.33,57.98,58.03,30000.0,58.21,58.33,57.98,58.03,30000.0
2012-06-04 11:00:00,58.05,58.09,57.92,57.92,24900.0,58.05,58.09,57.92,57.92,24900.0
2012-06-04 11:05:00,57.92,57.92,57.73,57.8,31800.0,57.92,57.92,57.73,57.8,31800.0
2012-06-04 11:10:00,57.83,57.94,57.71,57.79,27900.0,57.83,57.94,57.71,57.79,27900.0
2012-06-04 11:15:00,57.81,57.85,57.71,57.8,21400.0,57.81,57.85,57.71,57.8,21400.0
2012-06-04 11:20:00,57.77,57.97,57.72,57.85,29000.0,57.77,57.97,57.72,57.85,29000.0
2012-06-04 11:25:00,57.85,57.86,57.59,57.62,38100.0,57.85,57.86,57.59,57.62,38100.0
2012-06-04 11:30:00,57.59,57.67,57.53,57.63,34200.0,57.59,57.67,57.53,57.63,34200.0
2012-06-04 11:35:00,57.63,57.63,57.34,57.39,28400.0,57.63,57.63,57.34,57.39,28400.0
2012-06-04 11:40:00,57.39,57.49,57.38,57.49,27400.0,57.39,57.49,57.38,57.49,27400.0
2012-06-04 11:45:00,57.47,57.55,57.37,57.39,38400.0,57.47,57.55,57.37,57.39,38400.0
2012-06-04 11:50:00,57.39,57.64,57.31,57.64,33800.0,57.39,57.64,57.31,57.64,33800.0
2012-06-04 11:55:00,57.65,57.71,57.53,57.53,44300.0,57.65,57.71,57.53,57.53,44300.0
2012-06-04 12:00:00,57.52,57.53,57.42,57.44,34600.0,57.52,57.53,57.42,57.44,34600.0
2012-06-04 12:05:00,57.45,57.47,57.32,57.35,22200.0,57.45,57.47,57.32,57.35,22200.0
2012-06-04 12:10:00,57.36,57.4,57.05,57.1,68300.0,57.36,57.4,57.05,57.1,68300.0
2012-06-04 12:15:00,57.13,57.19,57.08,57.17,13900.0,57.13,57.19,57.08,57.17,13900.0
2012-06-04 12:20:00,57.17,57.26,57.11,57.26,20000.0,57.17,57.26,57.11,57.26,20000.0
2012-06-04 12:25:00,57.28,57.39,57.26,57.28,20300.0,57.28,57.39,57.26,57.28,20300.0
2012-06-04 12:30:00,57.28,57.33,57.19,57.32,16600.0,57.28,57.33,57.19,57.32,16600.0
2012-06-04 12:35:00,57.32,57.38,57.26,57.26,26600.0,57.32,57.38,57.26,57.26,26600.0
2012-06-04 12:40:00,57.24,57.44,57.24,57.42,25900.0,57.24,57.44,57.24,57.42,25900.0
2012-06-04 12:45:00,57.42,57.54,57.39,57.54,35600.0,57.42,57.54,57.39,57.54,35600.0
2012-06-04 12:50:00,57.54,57.68,57.53,57.67,68300.0,57.54,57.68,57.53,57.67,68300.0
2012-06-04 12:55:00,57.67,57.73,57.67,57.72,16700.0,57.67,57.73,57.67,57.72,16700.0
2012-06-04 13:00:00,57.72,57.9,57.72,57.9,19400.0,57.72,57.9,57.72,57.9,19400.0
2012-06-04 13:05:00,57.91,57.95,57.58,57.59,30400.0,57.91,57.95,57.58,57.59,30400.0
2012-06-04 13:10:00,57.57,57.77,57.57,57.69,20000.0,57.57,57.77,57.57,57.69,20000.0
2012-06-04 13:15:00,57.7,57.79,57.44,57.47,31400.0,57.7,57.79,57.44,57.47,31400.0
2012-06-04 13:20:00,57.45,57.5,57.22,57.22,23500.0,57.45,57.5,57.22,57.22,23500.0
2012-06-04 13:25:00,57.21,57.36,57.17,57.29,47500.0,57.21,57.36,57.17,57.29,47500.0
2012-06-04 13:30:00,57.3,57.31,57.19,57.3,18300.0,57.3,57.31,57.19,57.3,18300.0
2012-06-04 13:35:00,57.32,57.57,57.25,57.57,38300.0,57.32,57.57,57.25,57.57,38300.0
2012-06-04 13:40:00,57.53,57.53,57.33,57.38,19000.0,57.53,57.53,57.33,57.38,19000.0
2012-06-04 13:45:00,57.35,57.35,57.17,57.21,25900.0,57.35,57.35,57.17,57.21,25900.0
2012-06-04 13:50:00,57.22,57.32,57.11,57.18,31300.0,57.22,57.32,57.11,57.18,31300.0
2012-06-04 13:55:00,57.19,57.34,57.18,57.29,17800.0,57.19,57.34,57.18,57.29,17800.0
2012-06-04 14:00:00,57.3,57.32,57.16,57.28,20500.0,57.3,57.32,57.16,57.28,20500.0
2012-06-04 14:05:00,57.28,57.28,57.07,57.1,40500.0,57.28,57.28,57.07,57.1,40500.0
2012-06-04 14:10:00,57.08,57.28,57.06,57.06,31800.0,57.08,57.28,57.06,57.06,31800.0
2012-06-04 14:15:00,57.07,57.45,57.07,57.41,39300.0,57.07,57.45,57.07,57.41,39300.0
2012-06-04 14:20:00,57.43,57.5,57.39,57.47,38600.0,57.43,57.5,57.39,57.47,38600.0
2012-06-04 14:25:00,57.48,57.58,57.43,57.55,34300.0,57.48,57.58,57.43,57.55,34300.0
2012-06-04 14:30:00,57.54,57.59,57.37,57.59,21500.0,57.54,57.59,57.37,57.59,21500.0
2012-06-04 14:35:00,57.62,57.78,57.62,57.72,30100.0,57.62,57.78,57.62,57.72,30100.0
2012-06-04 14:40:00,57.73,57.73,57.59,57.61,37700.0,57.73,57.73,57.59,57.61,37700.0
2012-06-04 14:45:00,57.6,57.69,57.58,57.63,50600.0,57.6,57.69,57.58,57.63,50600.0
2012-06-04 14:50:00,57.63,57.68,57.6,57.64,56800.0,57.63,57.68,57.6,57.64,56800.0
2012-06-04 14:55:00,57.65,57.71,57.61,57.62,26700.0,57.65,57.71,57.61,57.62,26700.0
2012-06-04 15:00:00,57.61,57.71,57.61,57.69,43600.0,57.61,57.71,57.61,57.69,43600.0
2012-06-04 15:05:00,57.71,57.8,57.69,57.73,23700.0,57.71,57.8,57.69,57.73,23700.0
2012-06-04 15:10:00,57.71,57.75,57.68,57.72,61600.0,57.71,57.75,57.68,57.72,61600.0
2012-06-04 15:15:00,57.73,57.81,57.65,57.77,52600.0,57.73,57.81,57.65,57.77,52600.0
2012-06-04 15:20:00,57.77,57.8,57.7,57.7,30900.0,57.77,57.8,57.7,57.7,30900.0
2012-06-04 15:25:00,57.71,57.73,57.6,57.63,41500.0,57.71,57.73,57.6,57.63,41500.0
2012-06-04 15:30:00,57.62,57.62,57.39,57.44,57700.0,57.62,57.62,57.39,57.44,57700.0
2012-06-04 15:35:00,57.45,57.46,57.24,57.42,47600.0,57.45,57.46,57.24,57.42,47600.0
2012-06-04 15:40:00,57.43,57.55,57.4,57.55,35000.0,57.43,57.55,57.4,57.55,35000.0
2012-06-04 15:45:00,57.55,57.75,57.54,57.73,44700.0,57.55,57.75,57.54,57.73,44700.0
2012-06-04 15:50:00,57.73,57.88,57.73,57.86,67900.0,57.73,57.88,57.73,57.86,67900.0
2012-06-04 15:55:00,57.85,57.85,57.64,57.7,147100.0,57.85,57.85,57.64,57.7,147100.0
2012-06-05 09:30:00,57.6,57.98,57.5,57.95,32500.0,57.6,57.98,57.5,57.95,32500.0
2012-06-05 09:35:00,57.98,58.24,57.85,58.02,33500.0,57.98,58.24,57.85,58.02,33500.0
2012-06-05 09:40:00,58.03,58.24,57.85,58.0,30300.0,58.03,58.24,57.85,58.0,30300.0
2012-06-05 09:45:00,58.02,58.3,57.79,58.29,53300.0,58.02,58.3,57.79,58.29,53300.0
2012-06-05 09:50:00,58.27,58.3,58.1,58.13,53700.0,58.27,58.3,58.1,58.13,53700.0
2012-06-05 09:55:00,58.17,58.6,58.13,58.49,25000.0,58.17,58.6,58.13,58.49,25000.0
2012-06-05 10:00:00,58.48,59.16,58.46,59.15,65300.0,58.48,59.16,58.46,59.15,65300.0
2012-06-05 10:05:00,59.14,59.52,59.11,59.34,39200.0,59.14,59.52,59.11,59.34,39200.0
2012-06-05 10:10:00,59.45,59.5,59.14,59.14,20500.0,59.45,59.5,59.14,59.14,20500.0
2012-06-05 10:15:00,59.14,59.27,59.05,59.1,32500.0,59.14,59.27,59.05,59.1,32500.0
2012-06-05 10:20:00,59.1,59.1,58.74,58.84,35100.0,59.1,59.1,58.74,58.84,35100.0
2012-06-05 10:25:00,58.84,59.02,58.76,58.76,52400.0,58.84,59.02,58.76,58.76,52400.0
2012-06-05 10:30:00,58.77,58.91,58.65,58.91,32300.0,58.77,58.91,58.65,58.91,32300.0
2012-06-05 10:35:00,58.91,58.98,58.82,58.98,24800.0,58.91,58.98,58.82,58.98,24800.0
2012-06-05 10:40:00,58.98,58.98,58.75,58.8,24100.0,58.98,58.98,58.75,58.8,24100.0
2012-06-05 10:45:00,58.88,58.88,58.5,58.55,26700.0,58.88,58.88,58.5,58.55,26700.0
2012-06-05 10:50:00,58.53,58.58,58.42,58.47,38200.0,58.53,58.58,58.42,58.47,38200.0
2012-06-05 10:55:00,58.46,58.5,58.16,58.25,29200.0,58.46,58.5,58.16,58.25,29200.0
2012-06-05 11:00:00,58.25,58.34,58.19,58.21,24900.0,58.25,58.34,58.19,58.21,24900.0
2012-06-05 11:05:00,58.23,58.5,58.2,58.44,25600.0,58.23,58.5,58.2,58.44,25600.0
2012-06-05 11:10:00,58.47,58.64,58.45,58.62,17700.0,58.47,58.64,58.45,58.62,17700.0
2012-06-05 11:15:00,58.63,58.75,58.59,58.71,22900.0,58.63,58.75,58.59,58.71,22900.0
2012-06-05 11:20:00,58.73,58.79,58.68,58.74,17400.0,58.73,58.79,58.68,58.74,17400.0
2012-06-05 11:25:00,58.75,58.77,58.51,58.56,35300.0,58.75,58.77,58.51,58.56,35300.0
2012-06-05 11:30:00,58.55,58.65,58.55,58.63,17900.0,58.55,58.65,58.55,58.63,17900.0
2012-06-05 11:35:00,58.62,58.62,58.3,58.3,40700.0,58.62,58.62,58.3,58.3,40700.0
2012-06-05 11:40:00,58.33,58.49,58.31,58.44,20700.0,58.33,58.49,58.31,58.44,20700.0
2012-06-05 11:45:00,58.45,58.47,58.37,58.47,14700.0,58.45,58.47,58.37,58.47,14700.0
2012-06-05 11:50:00,58.46,58.63,58.42,58.42,24400.0,58.46,58.63,58.42,58.42,24400.0
2012-06-05 11:55:00,58.39,58.44,58.26,58.27,15900.0,58.39,58.44,58.26,58.27,15900.0
2012-06-05 12:00:00,58.27,58.51,58.26,58.44,20000.0,58.27,58.51,58.26,58.44,20000.0
2012-06-05 12:05:00,58.45,58.53,58.42,58.47,14900.0,58.45,58.53,58.42,58.47,14900.0
2012-06-05 12:10:00,58.47,58.51,58.36,58.4,26400.0,58.47,58.51,58.36,58.4,26400.0
2012-06-05 12:15:00,58.39,58.48,58.27,58.46,26300.0,58.39,58.48,58.27,58.46,26300.0
2012-06-05 12:20:00,58.48,58.52,58.42,58.44,31400.0,58.48,58.52,58.42,58.44,31400.0
2012-06-05 12:25:00,58.43,58.45,58.34,58.34,27100.0,58.43,58.45,58.34,58.34,27100.0
2012-06-05 12:30:00,58.4,58.57,58.4,58.56,45200.0,58.4,58.57,58.4,58.56,45200.0
2012-06-05 12:35:00,58.58,58.58,58.39,58.44,34500.0,58.58,58.58,58.39,58.44,34500.0
2012-06-05 12:40:00,58.45,58.45,58.38,58.41,10400.0,58.45,58.45,58.38,58.41,10400.0
2012-06-05 12:45:00,58.41,58.42,58.31,58.32,13000.0,58.41,58.42,58.31,58.32,13000.0
2012-06-05 12:50:00,58.32,58.45,58.28,58.41,12000.0,58.32,58.45,58.28,58.41,12000.0
2012-06-05 12:55:00,58.41,58.43,58.37,58.37,12500.0,58.41,58.43,58.37,58.37,12500.0
2012-06-05 13:00:00,58.39,58.4,58.32,58.4,12500.0,58.39,58.4,58.32,58.4,12500.0
2012-06-05 13:05:00,58.39,58.4,58.33,58.4,6800.0,58.39,58.4,58.33,58.4,6800.0
2012-06-05 13:10:00,58.39,58.46,58.35,58.42,17200.0,58.39,58.46,58.35,58.42,17200.0
2012-06-05 13:15:00,58.42,58.47,58.25,58.45,25700.0,58.42,58.47,58.25,58.45,25700.0
2012-06-05 13:20:00,58.45,58.62,58.45,58.62,19400.0,58.45,58.62,58.45,58.62,19400.0
2012-06-05 13:25:00,58.63,58.64,58.39,58.39,25400.0,58.63,58.64,58.39,58.39,25400.0
2012-06-05 13:30:00,58.42,58.42,58.3,58.33,30200.0,58.42,58.42,58.3,58.33,30200.0
2012-06-05 13:35:00,58.32,58.48,58.32,58.45,22900.0,58.32,58.48,58.32,58.45,22900.0
2012-06-05 13:40:00,58.43,58.52,58.34,58.46,14500.0,58.43,58.52,58.34,58.46,14500.0
2012-06-05 13:45:00,58.46,58.52,58.39,58.44,21800.0,58.46,58.52,58.39,58.44,21800.0
2012-06-05 13:50:00,58.43,58.63,58.43,58.55,15300.0,58.43,58.63,58.43,58.55,15300.0
2012-06-05 13:55:00,58.57,58.58,58.42,58.44,17200.0,58.57,58.58,58.42,58.44,17200.0
2012-06-05 14:00:00,58.47,58.54,58.44,58.54,19500.0,58.47,58.54,58.44,58.54,19500.0
2012-06-05 14:05:00,58.54,58.86,58.54,58.84,29600.0,58.54,58.86,58.54,58.84,29600.0
2012-06-05 14:10:00,58.85,58.95,58.74,58.88,32700.0,58.85,58.95,58.74,58.88,32700.0
2012-06-05 14:15:00,58.88,58.96,58.86,58.95,23300.0,58.88,58.96,58.86,58.95,23300.0
2012-06-05 14:20:00,58.93,58.97,58.8,58.84,17800.0,58.93,58.97,58.8,58.84,17800.0
2012-06-05 14:25:00,58.84,58.93,58.84,58.91,16500.0,58.84,58.93,58.84,58.91,16500.0
2012-06-05 14:30:00,58.9,58.91,58.65,58.72,38300.0,58.9,58.91,58.65,58.72,38300.0
2012-06-05 14:35:00,58.72,58.79,58.63,58.66,18900.0,58.72,58.79,58.63,58.66,18900.0
2012-06-05 14:40:00,58.66,58.69,58.59,58.63,16900.0,58.66,58.69,58.59,58.63,16900.0
2012-06-05 14:45:00,58.61,58.66,58.58,58.61,15000.0,58.61,58.66,58.58,58.61,15000.0
2012-06-05 14:50:00,58.61,58.78,58.61,58.78,22400.0,58.61,58.78,58.61,58.78,22400.0
2012-06-05 14:55:00,58.78,58.93,58.77,58.93,20700.0,58.78,58.93,58.77,58.93,20700.0
2012-06-05 15:00:00,58.92,59.03,58.82,58.85,26700.0,58.92,59.03,58.82,58.85,26700.0
2012-06-05 15:05:00,58.82,58.84,58.69,58.69,24900.0,58.82,58.84,58.69,58.69,24900.0
2012-06-05 15:10:00,58.68,58.76,58.55,58.65,36200.0,58.68,58.76,58.55,58.65,36200.0
2012-06-05 15:15:00,58.66,58.68,58.59,58.64,33600.0,58.66,58.68,58.59,58.64,33600.0
2012-06-05 15:20:00,58.64,58.69,58.57,58.64,23400.0,58.64,58.69,58.57,58.64,23400.0
2012-06-05 15:25:00,58.65,58.73,58.55,58.57,31500.0,58.65,58.73,58.55,58.57,31500.0
2012-06-05 15:30:00,58.58,58.75,58.58,58.66,46500.0,58.58,58.75,58.58,58.66,46500.0
2012-06-05 15:35:00,58.67,58.69,58.53,58.53,42000.0,58.67,58.69,58.53,58.53,42000.0
2012-06-05 15:40:00,58.54,58.59,58.34,58.42,84300.0,58.54,58.59,58.34,58.42,84300.0
2012-06-05 15:45:00,58.43,58.52,58.39,58.49,69500.0,58.43,58.52,58.39,58.49,69500.0
2012-06-05 15:50:00,58.52,58.62,58.49,58.58,112000.0,58.52,58.62,58.49,58.58,112000.0
2012-06-05 15:55:00,58.58,58.58,58.42,58.54,185800.0,58.58,58.58,58.42,58.54,185800.0
2012-06-06 09:30:00,59.01,59.16,58.49,58.6,35100.0,59.01,59.16,58.49,58.6,35100.0
2012-06-06 09:35:00,58.63,58.85,58.29,58.35,19200.0,58.63,58.85,58.29,58.35,19200.0
2012-06-06 09:40:00,58.41,58.57,58.02,58.36,39400.0,58.41,58.57,58.02,58.36,39400.0
2012-06-06 09:45:00,58.37,58.45,58.03,58.04,30200.0,58.37,58.45,58.03,58.04,30200.0
2012-06-06 09:50:00,58.05,58.47,58.05,58.44,50300.0,58.05,58.47,58.05,58.44,50300.0
2012-06-06 09:55:00,58.45,58.66,58.34,58.35,59000.0,58.45,58.66,58.34,58.35,59000.0
2012-06-06 10:00:00,58.35,58.52,58.34,58.4,43200.0,58.35,58.52,58.34,58.4,43200.0
2012-06-06 10:05:00,58.43,58.5,58.4,58.45,44500.0,58.43,58.5,58.4,58.45,44500.0
2012-06-06 10:10:00,58.45,58.5,58.29,58.32,44100.0,58.45,58.5,58.29,58.32,44100.0
2012-06-06 10:15:00,58.34,58.38,58.02,58.32,46200.0,58.34,58.38,58.02,58.32,46200.0
2012-06-06 10:20:00,58.32,58.34,58.26,58.33,25600.0,58.32,58.34,58.26,58.33,25600.0
2012-06-06 10:25:00,58.31,58.33,58.1,58.18,20100.0,58.31,58.33,58.1,58.18,20100.0
2012-06-06 10:30:00,58.18,58.38,58.16,58.3,23900.0,58.18,58.38,58.16,58.3,23900.0
2012-06-06 10:35:00,58.29,58.41,58.25,58.4,33300.0,58.29,58.41,58.25,58.4,33300.0
2012-06-06 10:40:00,58.39,58.55,58.27,58.33,130400.0,58.39,58.55,58.27,58.33,130400.0
2012-06-06 10:45:00,58.33,58.42,58.3,58.42,21600.0,58.33,58.42,58.3,58.42,21600.0
2012-06-06 10:50:00,58.42,58.5,58.07,58.07,37100.0,58.42,58.5,58.07,58.07,37100.0
2012-06-06 10:55:00,58.08,58.14,57.97,58.0,31600.0,58.08,58.14,57.97,58.0,31600.0
2012-06-06 11:00:00,57.99,58.3,57.99,58.27,18100.0,57.99,58.3,57.99,58.27,18100.0
2012-06-06 11:05:00,58.21,58.28,58.15,58.21,30800.0,58.21,58.28,58.15,58.21,30800.0
2012-06-06 11:10:00,58.21,58.36,58.21,58.33,9800.0,58.21,58.36,58.21,58.33,9800.0
2012-06-06 11:15:00,58.36,58.4,58.33,58.35,10800.0,58.36,58.4,58.33,58.35,10800.0
2012-06-06 11:20:00,58.35,58.36,58.21,58.22,14800.0,58.35,58.36,58.21,58.22,14800.0
2012-06-06 11:25:00,58.2,58.24,58.1,58.22,14700.0,58.2,58.24,58.1,58.22,14700.0
2012-06-06 11:30:00,58.22,58.22,58.05,58.08,11500.0,58.22,58.22,58.05,58.08,11500.0
2012-06-06 11:35:00,58.06,58.21,58.05,58.16,10300.0,58.06,58.21,58.05,58.16,10300.0
2012-06-06 11:40:00,58.14,58.23,58.14,58.16,10900.0,58.14,58.23,58.14,58.16,10900.0
2012-06-06 11:45:00,58.17,58.24,58.16,58.19,5500.0,58.17,58.24,58.16,58.19,5500.0
2012-06-06 11:50:00,58.17,58.19,58.03,58.07,19100.0,58.17,58.19,58.03,58.07,19100.0
2012-06-06 11:55:00,58.05,58.13,57.96,58.01,34000.0,58.05,58.13,57.96,58.01,34000.0
2012-06-06 12:00:00,57.98,58.18,57.98,58.17,8300.0,57.98,58.18,57.98,58.17,8300.0
2012-06-06 12:05:00,58.16,58.22,58.14,58.17,6700.0,58.16,58.22,58.14,58.17,6700.0
2012-06-06 12:10:00,58.21,58.26,58.14,58.26,9700.0,58.21,58.26,58.14,58.26,9700.0
2012-06-06 12:15:00,58.25,58.34,58.25,58.34,13900.0,58.25,58.34,58.25,58.34,13900.0
2012-06-06 12:20:00,58.33,58.5,58.33,58.45,29400.0,58.33,58.5,58.33,58.45,29400.0
2012-06-06 12:25:00,58.46,58.51,58.43,58.51,11800.0,58.46,58.51,58.43,58.51,11800.0
2012-06-06 12:30:00,58.49,58.51,58.46,58.49,15600.0,58.49,58.51,58.46,58.49,15600.0
2012-06-06 12:35:00,58.51,58.53,58.45,58.45,25400.0,58.51,58.53,58.45,58.45,25400.0
2012-06-06 12:40:00,58.45,58.55,58.45,58.46,23800.0,58.45,58.55,58.45,58.46,23800.0
2012-06-06 12:45:00,58.46,58.48,58.43,58.48,16100.0,58.46,58.48,58.43,58.48,16100.0
2012-06-06 12:50:00,58.49,58.49,58.44,58.46,10100.0,58.49,58.49,58.44,58.46,10100.0
2012-06-06 12:55:00,58.49,58.49,58.38,58.38,10500.0,58.49,58.49,58.38,58.38,10500.0
2012-06-06 13:00:00,58.37,58.47,58.37,58.44,61100.0,58.37,58.47,58.37,58.44,61100.0
2012-06-06 13:05:00,58.45,58.52,58.44,58.52,8100.0,58.45,58.52,58.44,58.52,8100.0
2012-06-06 13:10:00,58.51,58.57,58.5,58.57,8500.0,58.51,58.57,58.5,58.57,8500.0
2012-06-06 13:15:00,58.54,58.68,58.54,58.68,13700.0,58.54,58.68,58.54,58.68,13700.0
2012-06-06 13:20:00,58.68,58.69,58.51,58.58,26300.0,58.68,58.69,58.51,58.58,26300.0
2012-06-06 13:25:00,58.58,58.66,58.54,58.64,7800.0,58.58,58.66,58.54,58.64,7800.0
2012-06-06 13:30:00,58.64,58.69,58.63,58.65,6200.0,58.64,58.69,58.63,58.65,6200.0
2012-06-06 13:35:00,58.67,58.67,58.59,58.59,7800.0,58.67,58.67,58.59,58.59,7800.0
2012-06-06 13:40:00,58.6,58.64,58.48,58.53,41100.0,58.6,58.64,58.48,58.53,41100.0
2012-06-06 13:45:00,58.54,58.59,58.5,58.56,18500.0,58.54,58.59,58.5,58.56,18500.0
2012-06-06 13:50:00,58.57,58.58,58.41,58.46,20000.0,58.57,58.58,58.41,58.46,20000.0
2012-06-06 13:55:00,58.47,58.47,58.23,58.27,25500.0,58.47,58.47,58.23,58.27,25500.0
2012-06-06 14:00:00,58.3,58.39,58.15,58.18,24900.0,58.3,58.39,58.15,58.18,24900.0
2012-06-06 14:05:00,58.16,58.3,58.15,58.26,10500.0,58.16,58.3,58.15,58.26,10500.0
2012-06-06 14:10:00,58.26,58.33,58.24,58.24,8000.0,58.26,58.33,58.24,58.24,8000.0
2012-06-06 14:15:00,58.26,58.37,58.26,58.36,14500.0,58.26,58.37,58.26,58.36,14500.0
2012-06-06 14:20:00,58.37,58.39,58.25,58.25,18200.0,58.37,58.39,58.25,58.25,18200.0
2012-06-06 14:25:00,58.24,58.35,58.18,58.35,17600.0,58.24,58.35,58.18,58.35,17600.0
2012-06-06 14:30:00,58.34,58.37,58.28,58.33,22200.0,58.34,58.37,58.28,58.33,22200.0
2012-06-06 14:35:00,58.34,58.36,58.24,58.25,32700.0,58.34,58.36,58.24,58.25,32700.0
2012-06-06 14:40:00,58.26,58.27,58.2,58.22,11900.0,58.26,58.27,58.2,58.22,11900.0
2012-06-06 14:45:00,58.2,58.21,58.12,58.15,15500.0,58.2,58.21,58.12,58.15,15500.0
2012-06-06 14:50:00,58.15,58.19,58.12,58.12,6600.0,58.15,58.19,58.12,58.12,6600.0
2012-06-06 14:55:00,58.13,58.14,58.02,58.08,20700.0,58.13,58.14,58.02,58.08,20700.0
2012-06-06 15:00:00,58.07,58.12,58.03,58.03,42300.0,58.07,58.12,58.03,58.03,42300.0
2012-06-06 15:05:00,58.04,58.05,57.97,57.98,25400.0,58.04,58.05,57.97,57.98,25400.0
2012-06-06 15:10:00,57.98,58.04,57.89,57.9,30700.0,57.98,58.04,57.89,57.9,30700.0
2012-06-06 15:15:00,57.89,57.93,57.82,57.88,67400.0,57.89,57.93,57.82,57.88,67400.0
2012-06-06 15:20:00,57.89,57.92,57.73,57.89,78000.0,57.89,57.92,57.73,57.89,78000.0
2012-06-06 15:25:00,57.89,57.95,57.76,57.78,26700.0,57.89,57.95,57.76,57.78,26700.0
2012-06-06 15:30:00,57.75,57.95,57.75,57.95,29200.0,57.75,57.95,57.75,57.95,29200.0
2012-06-06 15:35:00,57.94,58.01,57.94,57.96,55100.0,57.94,58.01,57.94,57.96,55100.0
2012-06-06 15:40:00,57.94,58.0,57.75,57.76,168800.0,57.94,58.0,57.75,57.76,168800.0
2012-06-06 15:45:00,57.77,57.82,57.65,57.82,69700.0,57.77,57.82,57.65,57.82,69700.0
2012-06-06 15:50:00,57.82,57.91,57.75,57.88,84500.0,57.82,57.91,57.75,57.88,84500.0
2012-06-06 15:55:00,57.87,57.98,57.79,57.85,178700.0,57.87,57.98,57.79,57.85,178700.0
2012-06-07 09:30:00,58.42,58.52,57.99,58.02,52000.0,58.42,58.52,57.99,58.02,52000.0
2012-06-07 09:35:00,58.02,58.09,57.52,57.66,40800.0,58.02,58.09,57.52,57.66,40800.0
2012-06-07 09:40:00,57.67,57.67,56.92,57.0,72300.0,57.67,57.67,56.92,57.0,72300.0
2012-06-07 09:45:00,57.07,57.43,57.02,57.25,44100.0,57.07,57.43,57.02,57.25,44100.0
2012-06-07 09:50:00,57.21,57.46,57.13,57.46,48900.0,57.21,57.46,57.13,57.46,48900.0
2012-06-07 09:55:00,57.47,57.51,57.29,57.39,40700.0,57.47,57.51,57.29,57.39,40700.0
2012-06-07 10:00:00,57.4,57.41,57.13,57.2,44300.0,57.4,57.41,57.13,57.2,44300.0
2012-06-07 10:05:00,57.2,57.35,57.16,57.31,56100.0,57.2,57.35,57.16,57.31,56100.0
2012-06-07 10:10:00,57.3,57.32,57.19,57.24,39000.0,57.3,57.32,57.19,57.24,39000.0
2012-06-07 10:15:00,57.25,57.3,57.07,57.17,79800.0,57.25,57.3,57.07,57.17,79800.0
2012-06-07 10:20:00,57.15,57.28,57.05,57.27,69600.0,57.15,57.28,57.05,57.27,69600.0
2012-06-07 10:25:00,57.27,57.4,57.22,57.36,41000.0,57.27,57.4,57.22,57.36,41000.0
2012-06-07 10:30:00,57.36,57.38,57.23,57.25,22300.0,57.36,57.38,57.23,57.25,22300.0
2012-06-07 10:35:00,57.24,57.32,57.24,57.27,25900.0,57.24,57.32,57.24,57.27,25900.0
2012-06-07 10:40:00,57.25,57.34,57.21,57.27,22200.0,57.25,57.34,57.21,57.27,22200.0
2012-06-07 10:45:00,57.25,57.31,57.17,57.22,23100.0,57.25,57.31,57.17,57.22,23100.0
2012-06-07 10:50:00,57.23,57.24,57.08,57.17,37100.0,57.23,57.24,57.08,57.17,37100.0
2012-06-07 10:55:00,57.16,57.22,57.06,57.17,21200.0,57.16,57.22,57.06,57.17,21200.0
2012-06-07 11:00:00,57.2,57.24,57.16,57.22,42200.0,57.2,57.24,57.16,57.22,42200.0
2012-06-07 11:05:00,57.2,57.24,57.17,57.2,47500.0,57.2,57.24,57.17,57.2,47500.0
2012-06-07 11:10:00,57.19,57.21,57.14,57.18,23300.0,57.19,57.21,57.14,57.18,23300.0
2012-06-07 11:15:00,57.17,57.21,57.01,57.17,25900.0,57.17,57.21,57.01,57.17,25900.0
2012-06-07 11:20:00,57.14,57.31,57.14,57.25,25400.0,57.14,57.31,57.14,57.25,25400.0
2012-06-07 11:25:00,57.23,57.36,57.23,57.24,25600.0,57.23,57.36,57.23,57.24,25600.0
2012-06-07 11:30:00,57.25,57.34,57.19,57.34,22100.0,57.25,57.34,57.19,57.34,22100.0
2012-06-07 11:35:00,57.3,57.62,57.3,57.57,30900.0,57.3,57.62,57.3,57.57,30900.0
2012-06-07 11:40:00,57.53,57.62,57.5,57.6,16300.0,57.53,57.62,57.5,57.6,16300.0
2012-06-07 11:45:00,57.61,57.64,57.42,57.47,47800.0,57.61,57.64,57.42,57.47,47800.0
2012-06-07 11:50:00,57.46,57.53,57.44,57.51,33600.0,57.46,57.53,57.44,57.51,33600.0
2012-06-07 11:55:00,57.5,57.5,57.37,57.48,12200.0,57.5,57.5,57.37,57.48,12200.0
2012-06-07 12:00:00,57.5,57.51,57.3,57.38,14400.0,57.5,57.51,57.3,57.38,14400.0
2012-06-07 12:05:00,57.38,57.38,57.14,57.22,19700.0,57.38,57.38,57.14,57.22,19700.0
2012-06-07 12:10:00,57.21,57.35,57.19,57.35,12600.0,57.21,57.35,57.19,57.35,12600.0
2012-06-07 12:15:00,57.42,57.51,57.18,57.23,38300.0,57.42,57.51,57.18,57.23,38300.0
2012-06-07 12:20:00,57.21,57.26,57.18,57.22,12500.0,57.21,57.26,57.18,57.22,12500.0
2012-06-07 12:25:00,57.19,57.29,57.19,57.29,15400.0,57.19,57.29,57.19,57.29,15400.0
2012-06-07 12:30:00,57.23,57.27,57.21,57.27,13300.0,57.23,57.27,57.21,57.27,13300.0
2012-06-07 12:35:00,57.27,57.28,57.15,57.24,12600.0,57.27,57.28,57.15,57.24,12600.0
2012-06-07 12:40:00,57.25,57.29,57.15,57.15,29200.0,57.25,57.29,57.15,57.15,29200.0
2012-06-07 12:45:00,57.16,57.18,57.07,57.12,28000.0,57.16,57.18,57.07,57.12,28000.0
2012-06-07 12:50:00,57.11,57.18,57.06,57.07,22700.0,57.11,57.18,57.06,57.07,22700.0
2012-06-07 12:55:00,57.09,57.11,57.06,57.1,17700.0,57.09,57.11,57.06,57.1,17700.0
2012-06-07 13:00:00,57.08,57.1,57.05,57.07,29100.0,57.08,57.1,57.05,57.07,29100.0
2012-06-07 13:05:00,57.05,57.09,57.01,57.01,16000.0,57.05,57.09,57.01,57.01,16000.0
2012-06-07 13:10:00,57.04,57.08,56.15,56.18,199900.0,57.04,57.08,56.15,56.18,199900.0
2012-06-07 13:15:00,56.18,57.28,56.15,56.9,279200.0,56.18,57.28,56.15,56.9,279200.0
2012-06-07 13:20:00,56.96,57.46,56.9,57.43,110700.0,56.96,57.46,56.9,57.43,110700.0
2012-06-07 13:25:00,57.43,57.53,57.26,57.51,54400.0,57.43,57.53,57.26,57.51,54400.0
2012-06-07 13:30:00,57.5,57.53,57.33,57.37,67000.0,57.5,57.53,57.33,57.37,67000.0
2012-06-07 13:35:00,57.36,57.37,57.18,57.37,32700.0,57.36,57.37,57.18,57.37,32700.0
2012-06-07 13:40:00,57.36,57.41,57.21,57.25,16300.0,57.36,57.41,57.21,57.25,16300.0
2012-06-07 13:45:00,57.25,57.3,57.19,57.29,18000.0,57.25,57.3,57.19,57.29,18000.0
2012-06-07 13:50:00,57.29,57.29,57.05,57.13,22100.0,57.29,57.29,57.05,57.13,22100.0
2012-06-07 13:55:00,57.13,57.19,57.13,57.18,5600.0,57.13,57.19,57.13,57.18,5600.0
2012-06-07 14:00:00,57.17,57.32,57.17,57.3,18100.0,57.17,57.32,57.17,57.3,18100.0
2012-06-07 14:05:00,57.3,57.32,57.24,57.24,15300.0,57.3,57.32,57.24,57.24,15300.0
2012-06-07 14:10:00,57.22,57.38,57.22,57.33,17700.0,57.22,57.38,57.22,57.33,17700.0
2012-06-07 14:15:00,57.35,57.43,57.3,57.33,18900.0,57.35,57.43,57.3,57.33,18900.0
2012-06-07 14:20:00,57.29,57.53,57.27,57.5,22000.0,57.29,57.53,57.27,57.5,22000.0
2012-06-07 14:25:00,57.5,57.54,57.49,57.51,19300.0,57.5,57.54,57.49,57.51,19300.0
2012-06-07 14:30:00,57.5,57.59,57.49,57.52,29500.0,57.5,57.59,57.49,57.52,29500.0
2012-06-07 14:35:00,57.51,57.58,57.49,57.53,17700.0,57.51,57.58,57.49,57.53,17700.0
2012-06-07 14:40:00,57.52,57.56,57.5,57.52,24900.0,57.52,57.56,57.5,57.52,24900.0
2012-06-07 14:45:00,57.51,57.55,57.49,57.5,31800.0,57.51,57.55,57.49,57.5,31800.0
2012-06-07 14:50:00,57.49,57.5,57.29,57.35,33000.0,57.49,57.5,57.29,57.35,33000.0
2012-06-07 14:55:00,57.34,57.35,57.28,57.31,14500.0,57.34,57.35,57.28,57.31,14500.0
2012-06-07 15:00:00,57.28,57.34,57.2,57.2,65800.0,57.28,57.34,57.2,57.2,65800.0
2012-06-07 15:05:00,57.23,57.24,57.14,57.22,77500.0,57.23,57.24,57.14,57.22,77500.0
2012-06-07 15:10:00,57.22,57.43,56.81,57.43,209300.0,57.22,57.43,56.81,57.43,209300.0
2012-06-07 15:15:00,57.44,57.44,57.09,57.09,32200.0,57.44,57.44,57.09,57.09,32200.0
2012-06-07 15:20:00,57.12,57.17,56.79,56.9,36900.0,57.12,57.17,56.79,56.9,36900.0
2012-06-07 15:25:00,56.87,56.89,56.8,56.83,31500.0,56.87,56.89,56.8,56.83,31500.0
2012-06-07 15:30:00,56.83,57.11,56.83,57.1,63900.0,56.83,57.11,56.83,57.1,63900.0
2012-06-07 15:35:00,57.09,57.14,56.97,57.02,40700.0,57.09,57.14,56.97,57.02,40700.0
2012-06-07 15:40:00,57.03,57.18,57.02,57.15,43200.0,57.03,57.18,57.02,57.15,43200.0
2012-06-07 15:45:00,57.16,57.21,57.08,57.11,64500.0,57.16,57.21,57.08,57.11,64500.0
2012-06-07 15:50:00,57.09,57.09,56.92,56.94,85600.0,57.09,57.09,56.92,56.94,85600.0
2012-06-07 15:55:00,56.93,56.98,56.77,56.78,143900.0,56.93,56.98,56.77,56.78,143900.0
2012-06-08 09:30:00,57.14,57.16,56.29,56.39,39500.0,57.14,57.16,56.29,56.39,39500.0
2012-06-08 09:35:00,56.3,56.31,55.46,56.15,79900.0,56.3,56.31,55.46,56.15,79900.0
2012-06-08 09:40:00,56.21,56.49,56.04,56.28,35700.0,56.21,56.49,56.04,56.28,35700.0
2012-06-08 09:45:00,56.31,56.43,56.15,56.24,42500.0,56.31,56.43,56.15,56.24,42500.0
2012-06-08 09:50:00,56.23,56.67,56.18,56.18,49500.0,56.23,56.67,56.18,56.18,49500.0
2012-06-08 09:55:00,56.24,56.71,56.17,56.62,22000.0,56.24,56.71,56.17,56.62,22000.0
2012-06-08 10:00:00,56.66,56.98,56.58,56.98,44300.0,56.66,56.98,56.58,56.98,44300.0
2012-06-08 10:05:00,56.96,57.47,56.96,57.2,62300.0,56.96,57.47,56.96,57.2,62300.0
2012-06-08 10:10:00,57.2,57.2,56.87,57.13,72200.0,57.2,57.2,56.87,57.13,72200.0
2012-06-08 10:15:00,57.13,57.58,57.13,57.53,27300.0,57.13,57.58,57.13,57.53,27300.0
2012-06-08 10:20:00,57.54,57.57,57.05,57.1,34000.0,57.54,57.57,57.05,57.1,34000.0
2012-06-08 10:25:00,57.09,57.36,57.06,57.2,23200.0,57.09,57.36,57.06,57.2,23200.0
2012-06-08 10:30:00,57.19,57.46,57.11,57.46,25300.0,57.19,57.46,57.11,57.46,25300.0
2012-06-08 10:35:00,57.46,57.65,57.46,57.62,21500.0,57.46,57.65,57.46,57.62,21500.0
2012-06-08 10:40:00,57.62,57.62,57.39,57.48,41300.0,57.62,57.62,57.39,57.48,41300.0
2012-06-08 10:45:00,57.51,57.73,57.47,57.58,18600.0,57.51,57.73,57.47,57.58,18600.0
2012-06-08 10:50:00,57.58,57.59,57.5,57.52,15800.0,57.58,57.59,57.5,57.52,15800.0
2012-06-08 10:55:00,57.52,57.75,57.48,57.75,13100.0,57.52,57.75,57.48,57.75,13100.0
2012-06-08 11:00:00,57.74,57.75,57.34,57.37,38400.0,57.74,57.75,57.34,57.37,38400.0
2012-06-08 11:05:00,57.36,57.42,57.03,57.09,21400.0,57.36,57.42,57.03,57.09,21400.0
2012-06-08 11:10:00,57.1,57.16,57.0,57.01,28600.0,57.1,57.16,57.0,57.01,28600.0
2012-06-08 11:15:00,57.02,57.1,56.96,56.99,16300.0,57.02,57.1,56.96,56.99,16300.0
2012-06-08 11:20:00,56.97,57.03,56.92,57.0,24000.0,56.97,57.03,56.92,57.0,24000.0
2012-06-08 11:25:00,57.0,57.01,56.92,56.96,29300.0,57.0,57.01,56.92,56.96,29300.0
2012-06-08 11:30:00,56.94,57.0,56.93,56.94,36900.0,56.94,57.0,56.93,56.94,36900.0
2012-06-08 11:35:00,56.95,56.98,56.94,56.96,21100.0,56.95,56.98,56.94,56.96,21100.0
2012-06-08 11:40:00,56.95,57.0,56.92,56.93,47200.0,56.95,57.0,56.92,56.93,47200.0
2012-06-08 11:45:00,56.95,56.97,56.92,56.95,17200.0,56.95,56.97,56.92,56.95,17200.0
2012-06-08 11:50:00,56.95,56.97,56.93,56.96,12100.0,56.95,56.97,56.93,56.96,12100.0
2012-06-08 11:55:00,56.94,56.94,56.77,56.78,15300.0,56.94,56.94,56.77,56.78,15300.0
2012-06-08 12:00:00,56.82,56.9,56.81,56.89,5000.0,56.82,56.9,56.81,56.89,5000.0
2012-06-08 12:05:00,56.9,56.97,56.81,56.81,26600.0,56.9,56.97,56.81,56.81,26600.0
2012-06-08 12:10:00,56.81,56.88,56.75,56.84,21000.0,56.81,56.88,56.75,56.84,21000.0
2012-06-08 12:15:00,56.84,56.91,56.78,56.87,27400.0,56.84,56.91,56.78,56.87,27400.0
2012-06-08 12:20:00,56.87,56.9,56.81,56.88,14100.0,56.87,56.9,56.81,56.88,14100.0
2012-06-08 12:25:00,56.86,57.05,56.86,56.99,19400.0,56.86,57.05,56.86,56.99,19400.0
2012-06-08 12:30:00,56.99,57.05,56.95,57.01,38900.0,56.99,57.05,56.95,57.01,38900.0
2012-06-08 12:35:00,57.02,57.07,57.0,57.04,37000.0,57.02,57.07,57.0,57.04,37000.0
2012-06-08 12:40:00,57.08,57.18,57.02,57.04,25700.0,57.08,57.18,57.02,57.04,25700.0
2012-06-08 12:45:00,57.01,57.06,56.97,57.01,20300.0,57.01,57.06,56.97,57.01,20300.0
2012-06-08 12:50:00,57.02,57.06,56.96,57.03,53200.0,57.02,57.06,56.96,57.03,53200.0
2012-06-08 12:55:00,57.04,57.17,57.04,57.16,8300.0,57.04,57.17,57.04,57.16,8300.0
2012-06-08 13:00:00,57.16,57.24,57.13,57.24,15000.0,57.16,57.24,57.13,57.24,15000.0
2012-06-08 13:05:00,57.2,57.28,57.17,57.2,11800.0,57.2,57.28,57.17,57.2,11800.0
2012-06-08 13:10:00,57.2,57.21,57.07,57.07,13900.0,57.2,57.21,57.07,57.07,13900.0
2012-06-08 13:15:00,57.09,57.15,57.05,57.09,18600.0,57.09,57.15,57.05,57.09,18600.0
2012-06-08 13:20:00,57.1,57.2,57.09,57.15,10400.0,57.1,57.2,57.09,57.15,10400.0
2012-06-08 13:25:00,57.14,57.16,57.06,57.1,9400.0,57.14,57.16,57.06,57.1,9400.0
2012-06-08 13:30:00,57.1,57.15,57.08,57.1,18000.0,57.1,57.15,57.08,57.1,18000.0
2012-06-08 13:35:00,57.08,57.32,57.07,57.31,13900.0,57.08,57.32,57.07,57.31,13900.0
2012-06-08 13:40:00,57.32,57.32,57.13,57.13,20100.0,57.32,57.32,57.13,57.13,20100.0
2012-06-08 13:45:00,57.13,57.18,57.08,57.11,15100.0,57.13,57.18,57.08,57.11,15100.0
2012-06-08 13:50:00,57.13,57.16,57.04,57.05,24200.0,57.13,57.16,57.04,57.05,24200.0
2012-06-08 13:55:00,57.05,57.13,57.01,57.04,14300.0,57.05,57.13,57.01,57.04,14300.0
2012-06-08 14:00:00,57.04,57.08,57.0,57.04,42600.0,57.04,57.08,57.0,57.04,42600.0
2012-06-08 14:05:00,57.04,57.17,57.02,57.17,40700.0,57.04,57.17,57.02,57.17,40700.0
2012-06-08 14:10:00,57.16,57.2,57.11,57.18,11400.0,57.16,57.2,57.11,57.18,11400.0
2012-06-08 14:15:00,57.17,57.23,57.02,57.03,30800.0,57.17,57.23,57.02,57.03,30800.0
2012-06-08 14:20:00,57.02,57.21,57.0,57.13,41500.0,57.02,57.21,57.0,57.13,41500.0
2012-06-08 14:25:00,57.11,57.14,57.08,57.09,27100.0,57.11,57.14,57.08,57.09,27100.0
2012-06-08 14:30:00,57.09,57.21,57.07,57.16,25200.0,57.09,57.21,57.07,57.16,25200.0
2012-06-08 14:35:00,57.16,57.16,57.08,57.1,10500.0,57.16,57.16,57.08,57.1,10500.0
2012-06-08 14:40:00,57.08,57.12,57.04,57.07,13000.0,57.08,57.12,57.04,57.07,13000.0
2012-06-08 14:45:00,57.06,57.11,57.01,57.04,14200.0,57.06,57.11,57.01,57.04,14200.0
2012-06-08 14:50:00,57.03,57.12,57.0,57.03,24900.0,57.03,57.12,57.0,57.03,24900.0
2012-06-08 14:55:00,57.03,57.09,56.97,57.03,37400.0,57.03,57.09,56.97,57.03,37400.0
2012-06-08 15:00:00,57.04,57.09,57.02,57.07,33400.0,57.04,57.09,57.02,57.07,33400.0
2012-06-08 15:05:00,57.07,57.07,56.95,56.95,46300.0,57.07,57.07,56.95,56.95,46300.0
2012-06-08 15:10:00,56.96,57.03,56.96,56.98,27100.0,56.96,57.03,56.96,56.98,27100.0
2012-06-08 15:15:00,56.98,57.04,56.98,57.01,13300.0,56.98,57.04,56.98,57.01,13300.0
2012-06-08 15:20:00,57.0,57.08,57.0,57.05,33400.0,57.0,57.08,57.0,57.05,33400.0
2012-06-08 15:25:00,57.06,57.16,57.06,57.11,34100.0,57.06,57.16,57.06,57.11,34100.0
2012-06-08 15:30:00,57.13,57.15,57.0,57.09,33600.0,57.13,57.15,57.0,57.09,33600.0
2012-06-08 15:35:00,57.1,57.11,57.03,57.11,28500.0,57.1,57.11,57.03,57.11,28500.0
2012-06-08 15:40:00,57.1,57.18,57.08,57.14,23900.0,57.1,57.18,57.08,57.14,23900.0
2012-06-08 15:45:00,57.14,57.39,57.14,57.32,54000.0,57.14,57.39,57.14,57.32,54000.0
2012-06-08 15:50:00,57.32,57.32,57.04,57.06,50900.0,57.32,57.32,57.04,57.06,50900.0
2012-06-08 15:55:00,57.07,57.09,56.97,56.98,91400.0,57.07,57.09,56.97,56.98,91400.0
2012-06-11 09:30:00,56.91,57.04,55.5,55.54,594700.0,56.91,57.04,55.5,55.54,594700.0
2012-06-11 09:35:00,55.52,55.56,54.62,55.02,151500.0,55.52,55.56,54.62,55.02,151500.0
2012-06-11 09:40:00,55.0,55.29,54.9,55.13,131000.0,55.0,55.29,54.9,55.13,131000.0
2012-06-11 09:45:00,55.09,55.28,55.0,55.07,107800.0,55.09,55.28,55.0,55.07,107800.0
2012-06-11 09:50:00,55.07,55.17,54.82,55.06,86500.0,55.07,55.17,54.82,55.06,86500.0
2012-06-11 09:55:00,55.05,55.33,54.99,55.25,55300.0,55.05,55.33,54.99,55.25,55300.0
2012-06-11 10:00:00,55.28,55.56,55.08,55.56,43600.0,55.28,55.56,55.08,55.56,43600.0
2012-06-11 10:05:00,55.56,55.58,55.31,55.56,58300.0,55.56,55.58,55.31,55.56,58300.0
2012-06-11 10:10:00,55.57,55.58,55.4,55.42,22700.0,55.57,55.58,55.4,55.42,22700.0
2012-06-11 10:15:00,55.44,55.47,55.2,55.25,18700.0,55.44,55.47,55.2,55.25,18700.0
2012-06-11 10:20:00,55.25,55.58,55.14,55.56,42800.0,55.25,55.58,55.14,55.56,42800.0
2012-06-11 10:25:00,55.53,55.58,55.39,55.39,80000.0,55.53,55.58,55.39,55.39,80000.0
2012-06-11 10:30:00,55.39,55.48,55.31,55.48,16000.0,55.39,55.48,55.31,55.48,16000.0
2012-06-11 10:35:00,55.51,55.58,55.42,55.56,16500.0,55.51,55.58,55.42,55.56,16500.0
2012-06-11 10:40:00,55.5,55.53,55.36,55.37,12200.0,55.5,55.53,55.36,55.37,12200.0
2012-06-11 10:45:00,55.4,55.5,55.39,55.45,21200.0,55.4,55.5,55.39,55.45,21200.0
2012-06-11 10:50:00,55.43,55.7,55.41,55.68,38400.0,55.43,55.7,55.41,55.68,38400.0
2012-06-11 10:55:00,55.67,55.85,55.47,55.85,34600.0,55.67,55.85,55.47,55.85,34600.0
2012-06-11 11:00:00,55.84,55.86,55.59,55.59,40900.0,55.84,55.86,55.59,55.59,40900.0
2012-06-11 11:05:00,55.59,55.63,55.5,55.58,67200.0,55.59,55.63,55.5,55.58,67200.0
2012-06-11 11:10:00,55.56,55.7,55.53,55.57,45400.0,55.56,55.7,55.53,55.57,45400.0
2012-06-11 11:15:00,55.59,55.6,55.47,55.59,24200.0,55.59,55.6,55.47,55.59,24200.0
2012-06-11 11:20:00,55.55,55.71,55.54,55.57,38800.0,55.55,55.71,55.54,55.57,38800.0
2012-06-11 11:25:00,55.59,55.62,55.45,55.48,14200.0,55.59,55.62,55.45,55.48,14200.0
2012-06-11 11:30:00,55.45,55.47,55.31,55.36,17300.0,55.45,55.47,55.31,55.36,17300.0
2012-06-11 11:35:00,55.39,55.39,55.31,55.36,14800.0,55.39,55.39,55.31,55.36,14800.0
2012-06-11 11:40:00,55.35,55.39,55.19,55.22,18500.0,55.35,55.39,55.19,55.22,18500.0
2012-06-11 11:45:00,55.21,55.27,55.12,55.27,13100.0,55.21,55.27,55.12,55.27,13100.0
2012-06-11 11:50:00,55.25,55.36,55.25,55.28,15100.0,55.25,55.36,55.25,55.28,15100.0
2012-06-11 11:55:00,55.31,55.49,55.29,55.44,8400.0,55.31,55.49,55.29,55.44,8400.0
2012-06-11 12:00:00,55.44,55.48,55.32,55.33,15900.0,55.44,55.48,55.32,55.33,15900.0
2012-06-11 12:05:00,55.33,55.43,55.33,55.41,30000.0,55.33,55.43,55.33,55.41,30000.0
2012-06-11 12:10:00,55.41,55.56,55.41,55.42,16000.0,55.41,55.56,55.41,55.42,16000.0
2012-06-11 12:15:00,55.46,55.5,55.38,55.5,18100.0,55.46,55.5,55.38,55.5,18100.0
2012-06-11 12:20:00,55.49,55.57,55.43,55.49,48200.0,55.49,55.57,55.43,55.49,48200.0
2012-06-11 12:25:00,55.46,55.54,55.45,55.49,21800.0,55.46,55.54,55.45,55.49,21800.0
2012-06-11 12:30:00,55.48,55.68,55.45,55.59,37300.0,55.48,55.68,55.45,55.59,37300.0
2012-06-11 12:35:00,55.59,55.6,55.56,55.58,14300.0,55.59,55.6,55.56,55.58,14300.0
2012-06-11 12:40:00,55.57,55.59,55.52,55.52,16200.0,55.57,55.59,55.52,55.52,16200.0
2012-06-11 12:45:00,55.53,55.57,55.41,55.46,57500.0,55.53,55.57,55.41,55.46,57500.0
2012-06-11 12:50:00,55.46,55.47,55.39,55.42,17700.0,55.46,55.47,55.39,55.42,17700.0
2012-06-11 12:55:00,55.42,55.47,55.41,55.45,4900.0,55.42,55.47,55.41,55.45,4900.0
2012-06-11 13:00:00,55.45,55.5,55.43,55.5,8600.0,55.45,55.5,55.43,55.5,8600.0
2012-06-11 13:05:00,55.5,55.54,55.46,55.54,13200.0,55.5,55.54,55.46,55.54,13200.0
2012-06-11 13:10:00,55.52,55.52,55.43,55.49,8500.0,55.52,55.52,55.43,55.49,8500.0
2012-06-11 13:15:00,55.47,55.58,55.43,55.48,42800.0,55.47,55.58,55.43,55.48,42800.0
2012-06-11 13:20:00,55.47,55.49,55.41,55.47,32700.0,55.47,55.49,55.41,55.47,32700.0
2012-06-11 13:25:00,55.46,55.47,55.37,55.42,12200.0,55.46,55.47,55.37,55.42,12200.0
2012-06-11 13:30:00,55.44,55.47,55.39,55.44,14500.0,55.44,55.47,55.39,55.44,14500.0
2012-06-11 13:35:00,55.41,55.51,55.41,55.43,8600.0,55.41,55.51,55.41,55.43,8600.0
2012-06-11 13:40:00,55.44,55.48,55.42,55.46,16400.0,55.44,55.48,55.42,55.46,16400.0
2012-06-11 13:45:00,55.44,55.48,55.33,55.33,18500.0,55.44,55.48,55.33,55.33,18500.0
2012-06-11 13:50:00,55.34,55.54,55.34,55.54,13400.0,55.34,55.54,55.34,55.54,13400.0
2012-06-11 13:55:00,55.54,55.59,55.49,55.49,32400.0,55.54,55.59,55.49,55.49,32400.0
2012-06-11 14:00:00,55.48,55.5,55.21,55.29,21700.0,55.48,55.5,55.21,55.29,21700.0
2012-06-11 14:05:00,55.31,55.44,55.29,55.32,35300.0,55.31,55.44,55.29,55.32,35300.0
2012-06-11 14:10:00,55.29,55.29,55.15,55.25,23900.0,55.29,55.29,55.15,55.25,23900.0
2012-06-11 14:15:00,55.26,55.28,55.12,55.14,13700.0,55.26,55.28,55.12,55.14,13700.0
2012-06-11 14:20:00,55.14,55.23,55.08,55.08,19000.0,55.14,55.23,55.08,55.08,19000.0
2012-06-11 14:25:00,55.11,55.23,55.1,55.14,12800.0,55.11,55.23,55.1,55.14,12800.0
2012-06-11 14:30:00,55.15,55.27,55.12,55.26,12100.0,55.15,55.27,55.12,55.26,12100.0
2012-06-11 14:35:00,55.26,55.26,55.1,55.11,9400.0,55.26,55.26,55.1,55.11,9400.0
2012-06-11 14:40:00,55.11,55.15,55.05,55.13,15600.0,55.11,55.15,55.05,55.13,15600.0
2012-06-11 14:45:00,55.13,55.13,55.0,55.01,11700.0,55.13,55.13,55.0,55.01,11700.0
2012-06-11 14:50:00,54.99,55.11,54.97,55.03,12600.0,54.99,55.11,54.97,55.03,12600.0
2012-06-11 14:55:00,55.01,55.14,54.97,55.05,25000.0,55.01,55.14,54.97,55.05,25000.0
2012-06-11 15:00:00,55.01,55.06,54.98,54.98,15600.0,55.01,55.06,54.98,54.98,15600.0
2012-06-11 15:05:00,54.98,54.98,54.83,54.84,22900.0,54.98,54.98,54.83,54.84,22900.0
2012-06-11 15:10:00,54.85,54.87,54.76,54.83,24200.0,54.85,54.87,54.76,54.83,24200.0
2012-06-11 15:15:00,54.81,54.88,54.8,54.88,33700.0,54.81,54.88,54.8,54.88,33700.0
2012-06-11 15:20:00,54.85,54.96,54.84,54.94,44400.0,54.85,54.96,54.84,54.94,44400.0
2012-06-11 15:25:00,54.94,55.08,54.88,55.03,46600.0,54.94,55.08,54.88,55.03,46600.0
2012-06-11 15:30:00,55.03,55.09,55.03,55.07,45400.0,55.03,55.09,55.03,55.07,45400.0
2012-06-11 15:35:00,55.08,55.13,55.04,55.07,59600.0,55.08,55.13,55.04,55.07,59600.0
2012-06-11 15:40:00,55.07,55.11,55.04,55.09,75400.0,55.07,55.11,55.04,55.09,75400.0
2012-06-11 15:45:00,55.09,55.09,54.96,54.98,66800.0,55.09,55.09,54.96,54.98,66800.0
2012-06-11 15:50:00,54.98,55.01,54.93,54.95,105600.0,54.98,55.01,54.93,54.95,105600.0
2012-06-11 15:55:00,54.94,54.95,54.75,54.89,160400.0,54.94,54.95,54.75,54.89,160400.0
2012-06-12 09:30:00,54.98,55.32,54.9,55.21,34100.0,54.98,55.32,54.9,55.21,34100.0
2012-06-12 09:35:00,55.22,55.67,55.22,55.4,30900.0,55.22,55.67,55.22,55.4,30900.0
2012-06-12 09:40:00,55.38,55.52,55.38,55.46,25200.0,55.38,55.52,55.38,55.46,25200.0
2012-06-12 09:45:00,55.52,55.57,55.39,55.49,20000.0,55.52,55.57,55.39,55.49,20000.0
2012-06-12 09:50:00,55.48,55.6,55.41,55.52,108900.0,55.48,55.6,55.41,55.52,108900.0
2012-06-12 09:55:00,55.54,55.7,55.5,55.68,26600.0,55.54,55.7,55.5,55.68,26600.0
2012-06-12 10:00:00,55.61,55.77,55.55,55.6,51300.0,55.61,55.77,55.55,55.6,51300.0
2012-06-12 10:05:00,55.61,55.61,55.38,55.47,9900.0,55.61,55.61,55.38,55.47,9900.0
2012-06-12 10:10:00,55.48,55.55,55.4,55.55,6000.0,55.48,55.55,55.4,55.55,6000.0
2012-06-12 10:15:00,55.54,55.58,55.39,55.39,54700.0,55.54,55.58,55.39,55.39,54700.0
2012-06-12 10:20:00,55.32,55.42,55.29,55.36,17700.0,55.32,55.42,55.29,55.36,17700.0
2012-06-12 10:25:00,55.36,55.6,55.36,55.41,95000.0,55.36,55.6,55.36,55.41,95000.0
2012-06-12 10:30:00,55.37,55.38,55.12,55.35,20500.0,55.37,55.38,55.12,55.35,20500.0
2012-06-12 10:35:00,55.35,55.4,55.05,55.05,11300.0,55.35,55.4,55.05,55.05,11300.0
2012-06-12 10:40:00,55.06,55.4,55.0,55.38,6800.0,55.06,55.4,55.0,55.38,6800.0
2012-06-12 10:45:00,55.35,55.46,55.25,55.43,35500.0,55.35,55.46,55.25,55.43,35500.0
2012-06-12 10:50:00,55.43,55.44,55.24,55.28,17700.0,55.43,55.44,55.24,55.28,17700.0
2012-06-12 10:55:00,55.29,55.44,55.27,55.4,42000.0,55.29,55.44,55.27,55.4,42000.0
2012-06-12 11:00:00,55.38,55.5,55.25,55.45,26900.0,55.38,55.5,55.25,55.45,26900.0
2012-06-12 11:05:00,55.47,55.49,55.33,55.36,37600.0,55.47,55.49,55.33,55.36,37600.0
2012-06-12 11:10:00,55.36,55.5,55.32,55.47,32800.0,55.36,55.5,55.32,55.47,32800.0
2012-06-12 11:15:00,55.48,55.52,55.39,55.5,26300.0,55.48,55.52,55.39,55.5,26300.0
2012-06-12 11:20:00,55.52,55.69,55.49,55.59,25500.0,55.52,55.69,55.49,55.59,25500.0
2012-06-12 11:25:00,55.56,55.66,55.56,55.66,18500.0,55.56,55.66,55.56,55.66,18500.0
2012-06-12 11:30:00,55.66,55.71,55.63,55.66,13600.0,55.66,55.71,55.63,55.66,13600.0
2012-06-12 11:35:00,55.66,55.83,55.66,55.83,14700.0,55.66,55.83,55.66,55.83,14700.0
2012-06-12 11:40:00,55.84,55.96,55.83,55.92,22500.0,55.84,55.96,55.83,55.92,22500.0
2012-06-12 11:45:00,55.94,56.01,55.9,55.95,27500.0,55.94,56.01,55.9,55.95,27500.0
2012-06-12 11:50:00,55.99,55.99,55.83,55.84,27500.0,55.99,55.99,55.83,55.84,27500.0
2012-06-12 11:55:00,55.84,55.98,55.84,55.95,14100.0,55.84,55.98,55.84,55.95,14100.0
2012-06-12 12:00:00,55.98,56.03,55.91,55.99,21300.0,55.98,56.03,55.91,55.99,21300.0
2012-06-12 12:05:00,55.99,56.0,55.83,55.83,6300.0,55.99,56.0,55.83,55.83,6300.0
2012-06-12 12:10:00,55.83,55.95,55.74,55.92,7100.0,55.83,55.95,55.74,55.92,7100.0
2012-06-12 12:15:00,55.92,55.93,55.83,55.83,10100.0,55.92,55.93,55.83,55.83,10100.0
2012-06-12 12:20:00,55.88,55.97,55.85,55.95,10300.0,55.88,55.97,55.85,55.95,10300.0
2012-06-12 12:25:00,55.95,56.03,55.9,56.02,20800.0,55.95,56.03,55.9,56.02,20800.0
2012-06-12 12:30:00,55.99,55.99,55.9,55.95,6800.0,55.99,55.99,55.9,55.95,6800.0
2012-06-12 12:35:00,55.89,56.02,55.89,55.99,7800.0,55.89,56.02,55.89,55.99,7800.0
2012-06-12 12:40:00,55.98,56.02,55.93,55.94,21800.0,55.98,56.02,55.93,55.94,21800.0
2012-06-12 12:45:00,55.92,55.98,55.91,55.94,9800.0,55.92,55.98,55.91,55.94,9800.0
2012-06-12 12:50:00,55.95,56.03,55.95,56.0,10700.0,55.95,56.03,55.95,56.0,10700.0
2012-06-12 12:55:00,56.0,56.06,55.99,56.03,14300.0,56.0,56.06,55.99,56.03,14300.0
2012-06-12 13:00:00,56.02,56.09,55.99,56.01,11300.0,56.02,56.09,55.99,56.01,11300.0
2012-06-12 13:05:00,56.01,56.03,55.98,56.01,5100.0,56.01,56.03,55.98,56.01,5100.0
2012-06-12 13:10:00,56.01,56.31,56.01,56.22,21600.0,56.01,56.31,56.01,56.22,21600.0
2012-06-12 13:15:00,56.22,56.24,56.16,56.23,6100.0,56.22,56.24,56.16,56.23,6100.0
2012-06-12 13:20:00,56.2,56.34,56.15,56.18,8200.0,56.2,56.34,56.15,56.18,8200.0
2012-06-12 13:25:00,56.17,56.17,56.04,56.08,19900.0,56.17,56.17,56.04,56.08,19900.0
2012-06-12 13:30:00,56.1,56.12,56.05,56.07,8500.0,56.1,56.12,56.05,56.07,8500.0
2012-06-12 13:35:00,56.08,56.12,56.04,56.11,11600.0,56.08,56.12,56.04,56.11,11600.0
2012-06-12 13:40:00,56.1,56.12,56.03,56.06,10400.0,56.1,56.12,56.03,56.06,10400.0
2012-06-12 13:45:00,56.04,56.06,55.96,56.01,16300.0,56.04,56.06,55.96,56.01,16300.0
2012-06-12 13:50:00,56.05,56.12,55.99,56.02,10000.0,56.05,56.12,55.99,56.02,10000.0
2012-06-12 13:55:00,56.05,56.05,55.92,55.95,11000.0,56.05,56.05,55.92,55.95,11000.0
2012-06-12 14:00:00,55.9,55.98,55.89,55.94,14800.0,55.9,55.98,55.89,55.94,14800.0
2012-06-12 14:05:00,55.97,56.01,55.93,56.0,8200.0,55.97,56.01,55.93,56.0,8200.0
2012-06-12 14:10:00,55.98,56.0,55.91,55.98,5000.0,55.98,56.0,55.91,55.98,5000.0
2012-06-12 14:15:00,56.0,56.01,55.96,55.97,7600.0,56.0,56.01,55.96,55.97,7600.0
2012-06-12 14:20:00,56.01,56.01,55.94,56.0,8800.0,56.01,56.01,55.94,56.0,8800.0
2012-06-12 14:25:00,55.99,56.0,55.95,55.96,5800.0,55.99,56.0,55.95,55.96,5800.0
2012-06-12 14:30:00,55.98,56.01,55.9,55.99,8000.0,55.98,56.01,55.9,55.99,8000.0
2012-06-12 14:35:00,56.0,56.03,55.95,55.97,14200.0,56.0,56.03,55.95,55.97,14200.0
2012-06-12 14:40:00,55.97,55.97,55.85,55.88,8500.0,55.97,55.97,55.85,55.88,8500.0
2012-06-12 14:45:00,55.9,55.95,55.84,55.91,9200.0,55.9,55.95,55.84,55.91,9200.0
2012-06-12 14:50:00,55.89,55.91,55.79,55.79,8300.0,55.89,55.91,55.79,55.79,8300.0
2012-06-12 14:55:00,55.83,55.83,55.71,55.73,60900.0,55.83,55.83,55.71,55.73,60900.0
2012-06-12 15:00:00,55.75,55.79,55.69,55.79,15400.0,55.75,55.79,55.69,55.79,15400.0
2012-06-12 15:05:00,55.79,55.79,55.74,55.78,4700.0,55.79,55.79,55.74,55.78,4700.0
2012-06-12 15:10:00,55.8,55.89,55.76,55.83,6700.0,55.8,55.89,55.76,55.83,6700.0
2012-06-12 15:15:00,55.8,55.86,55.76,55.76,9100.0,55.8,55.86,55.76,55.76,9100.0
2012-06-12 15:20:00,55.79,55.85,55.72,55.77,7100.0,55.79,55.85,55.72,55.77,7100.0
2012-06-12 15:25:00,55.79,55.96,55.78,55.9,21400.0,55.79,55.96,55.78,55.9,21400.0
2012-06-12 15:30:00,55.92,55.94,55.73,55.73,11800.0,55.92,55.94,55.73,55.73,11800.0
2012-06-12 15:35:00,55.71,55.95,55.71,55.93,15400.0,55.71,55.95,55.71,55.93,15400.0
2012-06-12 15:40:00,55.91,56.13,55.85,56.02,19100.0,55.91,56.13,55.85,56.02,19100.0
2012-06-12 15:45:00,56.04,56.07,55.95,55.98,17100.0,56.04,56.07,55.95,55.98,17100.0
2012-06-12 15:50:00,55.98,55.99,55.87,55.92,31500.0,55.98,55.99,55.87,55.92,31500.0
2012-06-12 15:55:00,55.93,56.02,55.89,55.95,68500.0,55.93,56.02,55.89,55.95,68500.0
2012-06-13 09:30:00,55.98,56.46,55.54,56.27,33200.0,55.98,56.46,55.54,56.27,33200.0
2012-06-13 09:35:00,56.2,56.43,56.11,56.39,35300.0,56.2,56.43,56.11,56.39,35300.0
2012-06-13 09:40:00,56.37,56.97,56.26,56.96,34700.0,56.37,56.97,56.26,56.96,34700.0
2012-06-13 09:45:00,56.93,57.12,56.73,56.77,40500.0,56.93,57.12,56.73,56.77,40500.0
2012-06-13 09:50:00,56.81,56.83,56.64,56.75,48100.0,56.81,56.83,56.64,56.75,48100.0
2012-06-13 09:55:00,56.75,56.78,56.48,56.56,24600.0,56.75,56.78,56.48,56.56,24600.0
2012-06-13 10:00:00,56.52,56.66,56.51,56.55,8500.0,56.52,56.66,56.51,56.55,8500.0
2012-06-13 10:05:00,56.55,56.65,56.35,56.55,46700.0,56.55,56.65,56.35,56.55,46700.0
2012-06-13 10:10:00,56.61,56.74,56.58,56.65,39400.0,56.61,56.74,56.58,56.65,39400.0
2012-06-13 10:15:00,56.68,56.68,56.48,56.57,8800.0,56.68,56.68,56.48,56.57,8800.0
2012-06-13 10:20:00,56.57,56.72,56.56,56.67,20500.0,56.57,56.72,56.56,56.67,20500.0
2012-06-13 10:25:00,56.67,56.69,56.5,56.53,18400.0,56.67,56.69,56.5,56.53,18400.0
2012-06-13 10:30:00,56.53,56.76,56.52,56.75,13400.0,56.53,56.76,56.52,56.75,13400.0
2012-06-13 10:35:00,56.78,56.97,56.71,56.97,9500.0,56.78,56.97,56.71,56.97,9500.0
2012-06-13 10:40:00,56.98,56.98,56.82,56.91,14200.0,56.98,56.98,56.82,56.91,14200.0
2012-06-13 10:45:00,56.89,56.91,56.8,56.85,13900.0,56.89,56.91,56.8,56.85,13900.0
2012-06-13 10:50:00,56.85,56.92,56.81,56.81,9300.0,56.85,56.92,56.81,56.81,9300.0
2012-06-13 10:55:00,56.83,56.84,56.67,56.73,19300.0,56.83,56.84,56.67,56.73,19300.0
2012-06-13 11:00:00,56.71,56.71,56.44,56.5,13000.0,56.71,56.71,56.44,56.5,13000.0
2012-06-13 11:05:00,56.52,56.56,56.48,56.48,7700.0,56.52,56.56,56.48,56.48,7700.0
2012-06-13 11:10:00,56.5,56.56,56.43,56.56,16900.0,56.5,56.56,56.43,56.56,16900.0
2012-06-13 11:15:00,56.5,56.55,56.46,56.55,5900.0,56.5,56.55,56.46,56.55,5900.0
2012-06-13 11:20:00,56.57,56.68,56.56,56.68,2600.0,56.57,56.68,56.56,56.68,2600.0
2012-06-13 11:25:00,56.61,56.68,56.52,56.57,6800.0,56.61,56.68,56.52,56.57,6800.0
2012-06-13 11:30:00,56.56,56.75,56.56,56.73,5200.0,56.56,56.75,56.56,56.73,5200.0
2012-06-13 11:35:00,56.73,56.77,56.47,56.5,25100.0,56.73,56.77,56.47,56.5,25100.0
2012-06-13 11:40:00,56.51,56.55,56.47,56.49,12700.0,56.51,56.55,56.47,56.49,12700.0
2012-06-13 11:45:00,56.51,56.51,56.38,56.45,19800.0,56.51,56.51,56.38,56.45,19800.0
2012-06-13 11:50:00,56.47,56.51,56.39,56.39,42700.0,56.47,56.51,56.39,56.39,42700.0
2012-06-13 11:55:00,56.4,56.5,56.38,56.45,17000.0,56.4,56.5,56.38,56.45,17000.0
2012-06-13 12:00:00,56.46,56.46,56.28,56.28,10200.0,56.46,56.46,56.28,56.28,10200.0
2012-06-13 12:05:00,56.31,56.31,55.96,55.99,13800.0,56.31,56.31,55.96,55.99,13800.0
2012-06-13 12:10:00,56.03,56.05,55.92,55.93,15600.0,56.03,56.05,55.92,55.93,15600.0
2012-06-13 12:15:00,55.92,55.92,55.72,55.78,19200.0,55.92,55.92,55.72,55.78,19200.0
2012-06-13 12:20:00,55.77,56.03,55.74,56.02,13100.0,55.77,56.03,55.74,56.02,13100.0
2012-06-13 12:25:00,56.0,56.07,55.99,56.06,6600.0,56.0,56.07,55.99,56.06,6600.0
2012-06-13 12:30:00,56.03,56.26,56.03,56.18,9800.0,56.03,56.26,56.03,56.18,9800.0
2012-06-13 12:35:00,56.2,56.3,56.17,56.29,4500.0,56.2,56.3,56.17,56.29,4500.0
2012-06-13 12:40:00,56.31,56.33,56.23,56.28,8500.0,56.31,56.33,56.23,56.28,8500.0
2012-06-13 12:45:00,56.31,56.35,56.17,56.21,5700.0,56.31,56.35,56.17,56.21,5700.0
2012-06-13 12:50:00,56.19,56.2,56.16,56.2,2900.0,56.19,56.2,56.16,56.2,2900.0
2012-06-13 12:55:00,56.18,56.29,56.18,56.29,4900.0,56.18,56.29,56.18,56.29,4900.0
2012-06-13 13:00:00,56.3,56.32,56.23,56.27,4800.0,56.3,56.32,56.23,56.27,4800.0
2012-06-13 13:05:00,56.26,56.32,56.25,56.31,21400.0,56.26,56.32,56.25,56.31,21400.0
2012-06-13 13:10:00,56.28,56.29,56.18,56.18,6200.0,56.28,56.29,56.18,56.18,6200.0
2012-06-13 13:15:00,56.14,56.16,56.0,56.11,10500.0,56.14,56.16,56.0,56.11,10500.0
2012-06-13 13:20:00,56.1,56.16,56.1,56.13,2800.0,56.1,56.16,56.1,56.13,2800.0
2012-06-13 13:25:00,56.12,56.17,56.06,56.16,6200.0,56.12,56.17,56.06,56.16,6200.0
2012-06-13 13:30:00,56.18,56.22,56.1,56.1,14000.0,56.18,56.22,56.1,56.1,14000.0
2012-06-13 13:35:00,56.09,56.11,56.04,56.11,5300.0,56.09,56.11,56.04,56.11,5300.0
2012-06-13 13:40:00,56.11,56.12,55.91,55.91,8500.0,56.11,56.12,55.91,55.91,8500.0
2012-06-13 13:45:00,55.91,55.91,55.7,55.73,16900.0,55.91,55.91,55.7,55.73,16900.0
2012-06-13 13:50:00,55.75,55.86,55.75,55.82,6300.0,55.75,55.86,55.75,55.82,6300.0
2012-06-13 13:55:00,55.81,55.82,55.67,55.7,15500.0,55.81,55.82,55.67,55.7,15500.0
2012-06-13 14:00:00,55.71,55.82,55.71,55.76,12600.0,55.71,55.82,55.71,55.76,12600.0
2012-06-13 14:05:00,55.75,55.82,55.72,55.81,13000.0,55.75,55.82,55.72,55.81,13000.0
2012-06-13 14:10:00,55.81,55.82,55.59,55.6,15000.0,55.81,55.82,55.59,55.6,15000.0
2012-06-13 14:15:00,55.61,55.61,55.48,55.53,28600.0,55.61,55.61,55.48,55.53,28600.0
2012-06-13 14:20:00,55.53,55.63,55.45,55.63,26800.0,55.53,55.63,55.45,55.63,26800.0
2012-06-13 14:25:00,55.64,55.94,55.63,55.89,44000.0,55.64,55.94,55.63,55.89,44000.0
2012-06-13 14:30:00,55.86,55.97,55.75,55.94,43100.0,55.86,55.97,55.75,55.94,43100.0
2012-06-13 14:35:00,55.91,56.01,55.9,56.0,54600.0,55.91,56.01,55.9,56.0,54600.0
2012-06-13 14:40:00,56.0,56.08,55.99,56.04,48800.0,56.0,56.08,55.99,56.04,48800.0
2012-06-13 14:45:00,56.04,56.08,55.76,55.8,40700.0,56.04,56.08,55.76,55.8,40700.0
2012-06-13 14:50:00,55.83,55.92,55.7,55.7,30400.0,55.83,55.92,55.7,55.7,30400.0
2012-06-13 14:55:00,55.7,55.73,55.62,55.69,30300.0,55.7,55.73,55.62,55.69,30300.0
2012-06-13 15:00:00,55.69,55.72,55.62,55.62,20100.0,55.69,55.72,55.62,55.62,20100.0
2012-06-13 15:05:00,55.56,55.72,55.52,55.64,29800.0,55.56,55.72,55.52,55.64,29800.0
2012-06-13 15:10:00,55.61,55.62,55.5,55.57,10700.0,55.61,55.62,55.5,55.57,10700.0
2012-06-13 15:15:00,55.57,55.58,55.24,55.27,28800.0,55.57,55.58,55.24,55.27,28800.0
2012-06-13 15:20:00,55.26,55.29,55.1,55.29,12800.0,55.26,55.29,55.1,55.29,12800.0
2012-06-13 15:25:00,55.27,55.38,55.2,55.37,23200.0,55.27,55.38,55.2,55.37,23200.0
2012-06-13 15:30:00,55.35,55.57,55.3,55.56,29000.0,55.35,55.57,55.3,55.56,29000.0
2012-06-13 15:35:00,55.54,55.66,55.51,55.62,18800.0,55.54,55.66,55.51,55.62,18800.0
2012-06-13 15:40:00,55.58,55.62,55.44,55.47,34700.0,55.58,55.62,55.44,55.47,34700.0
2012-06-13 15:45:00,55.46,55.5,55.19,55.23,39600.0,55.46,55.5,55.19,55.23,39600.0
2012-06-13 15:50:00,55.23,55.36,55.22,55.33,43800.0,55.23,55.36,55.22,55.33,43800.0
2012-06-13 15:55:00,55.33,55.47,55.31,55.46,70800.0,55.33,55.47,55.31,55.46,70800.0
2012-06-14 09:30:00,55.25,55.7,54.6,54.66,46900.0,55.25,55.7,54.6,54.66,46900.0
2012-06-14 09:35:00,54.79,55.05,54.3,54.34,35700.0,54.79,55.05,54.3,54.34,35700.0
2012-06-14 09:40:00,54.25,54.39,54.02,54.05,28200.0,54.25,54.39,54.02,54.05,28200.0
2012-06-14 09:45:00,54.05,54.18,54.02,54.04,50200.0,54.05,54.18,54.02,54.04,50200.0
2012-06-14 09:50:00,54.05,54.52,54.02,54.42,81000.0,54.05,54.52,54.02,54.42,81000.0
2012-06-14 09:55:00,54.41,55.1,54.41,55.1,75800.0,54.41,55.1,54.41,55.1,75800.0
2012-06-14 10:00:00,55.06,55.4,54.95,55.26,39100.0,55.06,55.4,54.95,55.26,39100.0
2012-06-14 10:05:00,55.28,55.31,55.15,55.18,23500.0,55.28,55.31,55.15,55.18,23500.0
2012-06-14 10:10:00,55.14,55.26,55.07,55.13,17600.0,55.14,55.26,55.07,55.13,17600.0
2012-06-14 10:15:00,55.1,55.2,54.93,55.14,47200.0,55.1,55.2,54.93,55.14,47200.0
2012-06-14 10:20:00,55.18,55.24,55.15,55.23,7000.0,55.18,55.24,55.15,55.23,7000.0
2012-06-14 10:25:00,55.23,55.39,55.18,55.24,21600.0,55.23,55.39,55.18,55.24,21600.0
2012-06-14 10:30:00,55.3,55.69,55.28,55.58,35900.0,55.3,55.69,55.28,55.58,35900.0
2012-06-14 10:35:00,55.58,55.58,55.39,55.41,13900.0,55.58,55.58,55.39,55.41,13900.0
2012-06-14 10:40:00,55.4,55.46,55.35,55.39,54900.0,55.4,55.46,55.35,55.39,54900.0
2012-06-14 10:45:00,55.38,55.53,55.31,55.39,59700.0,55.38,55.53,55.31,55.39,59700.0
2012-06-14 10:50:00,55.4,55.49,55.31,55.48,24300.0,55.4,55.49,55.31,55.48,24300.0
2012-06-14 10:55:00,55.43,55.51,55.41,55.46,23800.0,55.43,55.51,55.41,55.46,23800.0
2012-06-14 11:00:00,55.51,55.77,55.46,55.73,12700.0,55.51,55.77,55.46,55.73,12700.0
2012-06-14 11:05:00,55.75,55.82,55.7,55.74,29100.0,55.75,55.82,55.7,55.74,29100.0
2012-06-14 11:10:00,55.75,55.94,55.75,55.78,19000.0,55.75,55.94,55.75,55.78,19000.0
2012-06-14 11:15:00,55.76,55.8,55.67,55.8,28400.0,55.76,55.8,55.67,55.8,28400.0
2012-06-14 11:20:00,55.8,55.86,55.76,55.78,10400.0,55.8,55.86,55.76,55.78,10400.0
2012-06-14 11:25:00,55.83,56.06,55.8,55.97,18800.0,55.83,56.06,55.8,55.97,18800.0
2012-06-14 11:30:00,55.97,56.06,55.96,56.05,9300.0,55.97,56.06,55.96,56.05,9300.0
2012-06-14 11:35:00,56.06,56.13,56.01,56.11,26600.0,56.06,56.13,56.01,56.11,26600.0
2012-06-14 11:40:00,56.04,56.19,56.04,56.19,11100.0,56.04,56.19,56.04,56.19,11100.0
2012-06-14 11:45:00,56.22,56.25,56.18,56.22,10400.0,56.22,56.25,56.18,56.22,10400.0
2012-06-14 11:50:00,56.23,56.29,56.21,56.27,7200.0,56.23,56.29,56.21,56.27,7200.0
2012-06-14 11:55:00,56.25,56.32,56.19,56.22,25900.0,56.25,56.32,56.19,56.22,25900.0
2012-06-14 12:00:00,56.18,56.25,56.18,56.23,10300.0,56.18,56.25,56.18,56.23,10300.0
2012-06-14 12:05:00,56.24,56.24,56.0,56.03,13000.0,56.24,56.24,56.0,56.03,13000.0
2012-06-14 12:10:00,56.06,56.12,56.02,56.03,12100.0,56.06,56.12,56.02,56.03,12100.0
2012-06-14 12:15:00,56.04,56.08,55.98,56.07,20300.0,56.04,56.08,55.98,56.07,20300.0
2012-06-14 12:20:00,56.08,56.09,55.97,56.03,42800.0,56.08,56.09,55.97,56.03,42800.0
2012-06-14 12:25:00,56.05,56.07,55.96,55.97,8200.0,56.05,56.07,55.96,55.97,8200.0
2012-06-14 12:30:00,55.97,56.02,55.94,55.95,7800.0,55.97,56.02,55.94,55.95,7800.0
2012-06-14 12:35:00,55.96,56.08,55.95,56.08,6200.0,55.96,56.08,55.95,56.08,6200.0
2012-06-14 12:40:00,56.07,56.07,56.0,56.0,9900.0,56.07,56.07,56.0,56.0,9900.0
2012-06-14 12:45:00,56.0,56.04,55.88,56.03,20000.0,56.0,56.04,55.88,56.03,20000.0
2012-06-14 12:50:00,56.02,56.03,55.94,56.03,15000.0,56.02,56.03,55.94,56.03,15000.0
2012-06-14 12:55:00,56.02,56.05,56.0,56.0,18100.0,56.02,56.05,56.0,56.0,18100.0
2012-06-14 13:00:00,56.01,56.05,56.0,56.0,54200.0,56.01,56.05,56.0,56.0,54200.0
2012-06-14 13:05:00,55.99,56.0,55.94,55.94,6000.0,55.99,56.0,55.94,55.94,6000.0
2012-06-14 13:10:00,55.94,55.98,55.93,55.93,9700.0,55.94,55.98,55.93,55.93,9700.0
2012-06-14 13:15:00,55.92,55.94,55.88,55.91,4900.0,55.92,55.94,55.88,55.91,4900.0
2012-06-14 13:20:00,55.93,55.93,55.74,55.74,6800.0,55.93,55.93,55.74,55.74,6800.0
2012-06-14 13:25:00,55.71,55.79,55.66,55.78,10900.0,55.71,55.79,55.66,55.78,10900.0
2012-06-14 13:30:00,55.79,55.87,55.76,55.84,5300.0,55.79,55.87,55.76,55.84,5300.0
2012-06-14 13:35:00,55.88,55.96,55.87,55.96,4900.0,55.88,55.96,55.87,55.96,4900.0
2012-06-14 13:40:00,55.94,55.97,55.86,55.87,6400.0,55.94,55.97,55.86,55.87,6400.0
2012-06-14 13:45:00,55.87,55.89,55.78,55.79,5500.0,55.87,55.89,55.78,55.79,5500.0
2012-06-14 13:50:00,55.82,55.85,55.82,55.85,6800.0,55.82,55.85,55.82,55.85,6800.0
2012-06-14 13:55:00,55.85,55.85,55.76,55.76,7600.0,55.85,55.85,55.76,55.76,7600.0
2012-06-14 14:00:00,55.75,55.75,55.68,55.68,10300.0,55.75,55.75,55.68,55.68,10300.0
2012-06-14 14:05:00,55.69,55.7,55.63,55.64,7400.0,55.69,55.7,55.63,55.64,7400.0
2012-06-14 14:10:00,55.65,55.65,55.61,55.63,10000.0,55.65,55.65,55.61,55.63,10000.0
2012-06-14 14:15:00,55.63,55.66,55.6,55.61,8600.0,55.63,55.66,55.6,55.61,8600.0
2012-06-14 14:20:00,55.58,55.59,55.46,55.46,11200.0,55.58,55.59,55.46,55.46,11200.0
2012-06-14 14:25:00,55.46,55.46,55.37,55.42,8600.0,55.46,55.46,55.37,55.42,8600.0
2012-06-14 14:30:00,55.4,55.45,55.36,55.37,9800.0,55.4,55.45,55.36,55.37,9800.0
2012-06-14 14:35:00,55.38,55.43,55.35,55.38,10000.0,55.38,55.43,55.35,55.38,10000.0
2012-06-14 14:40:00,55.38,55.43,55.34,55.43,6000.0,55.38,55.43,55.34,55.43,6000.0
2012-06-14 14:45:00,55.42,55.43,55.35,55.38,7500.0,55.42,55.43,55.35,55.38,7500.0
2012-06-14 14:50:00,55.38,55.38,55.27,55.27,7200.0,55.38,55.38,55.27,55.27,7200.0
2012-06-14 14:55:00,55.27,55.3,55.18,55.18,19100.0,55.27,55.3,55.18,55.18,19100.0
2012-06-14 15:00:00,55.17,55.35,55.16,55.33,15400.0,55.17,55.35,55.16,55.33,15400.0
2012-06-14 15:05:00,55.36,55.88,55.35,55.66,37900.0,55.36,55.88,55.35,55.66,37900.0
2012-06-14 15:10:00,55.61,55.69,55.53,55.67,27200.0,55.61,55.69,55.53,55.67,27200.0
2012-06-14 15:15:00,55.63,55.67,55.18,55.22,38300.0,55.63,55.67,55.18,55.22,38300.0
2012-06-14 15:20:00,55.2,55.36,55.05,55.13,40800.0,55.2,55.36,55.05,55.13,40800.0
2012-06-14 15:25:00,55.11,55.52,55.06,55.49,36500.0,55.11,55.52,55.06,55.49,36500.0
2012-06-14 15:30:00,55.48,55.73,55.41,55.66,25400.0,55.48,55.73,55.41,55.66,25400.0
2012-06-14 15:35:00,55.66,55.86,55.64,55.84,19000.0,55.66,55.86,55.64,55.84,19000.0
2012-06-14 15:40:00,55.84,55.95,55.76,55.9,25400.0,55.84,55.95,55.76,55.9,25400.0
2012-06-14 15:45:00,55.9,56.0,55.83,55.84,39700.0,55.9,56.0,55.83,55.84,39700.0
2012-06-14 15:50:00,55.85,55.99,55.83,55.92,46700.0,55.85,55.99,55.83,55.92,46700.0
2012-06-14 15:55:00,55.91,55.95,55.84,55.93,67000.0,55.91,55.95,55.84,55.93,67000.0
2012-06-15 09:30:00,56.14,56.27,55.88,56.05,350700.0,56.14,56.27,55.88,56.05,350700.0
2012-06-15 09:35:00,56.07,56.32,55.94,56.14,16100.0,56.07,56.32,55.94,56.14,16100.0
2012-06-15 09:40:00,56.18,56.21,56.01,56.01,45700.0,56.18,56.21,56.01,56.01,45700.0
2012-06-15 09:45:00,55.99,56.13,55.78,55.95,41300.0,55.99,56.13,55.78,55.95,41300.0
2012-06-15 09:50:00,55.96,56.06,55.87,56.0,25400.0,55.96,56.06,55.87,56.0,25400.0
2012-06-15 09:55:00,55.85,56.04,55.79,55.91,30200.0,55.85,56.04,55.79,55.91,30200.0
2012-06-15 10:00:00,55.94,56.09,55.89,55.95,17600.0,55.94,56.09,55.89,55.95,17600.0
2012-06-15 10:05:00,55.93,56.22,55.93,56.17,19200.0,55.93,56.22,55.93,56.17,19200.0
2012-06-15 10:10:00,56.11,56.49,56.09,56.42,51200.0,56.11,56.49,56.09,56.42,51200.0
2012-06-15 10:15:00,56.36,56.96,56.3,56.96,24600.0,56.36,56.96,56.3,56.96,24600.0
2012-06-15 10:20:00,56.95,56.95,56.51,56.51,27900.0,56.95,56.95,56.51,56.51,27900.0
2012-06-15 10:25:00,56.42,56.59,56.33,56.54,55100.0,56.42,56.59,56.33,56.54,55100.0
2012-06-15 10:30:00,56.54,56.62,56.48,56.52,14100.0,56.54,56.62,56.48,56.52,14100.0
2012-06-15 10:35:00,56.52,56.54,56.38,56.38,11500.0,56.52,56.54,56.38,56.38,11500.0
2012-06-15 10:40:00,56.39,56.51,56.31,56.43,10100.0,56.39,56.51,56.31,56.43,10100.0
2012-06-15 10:45:00,56.41,56.56,56.41,56.43,15100.0,56.41,56.56,56.41,56.43,15100.0
2012-06-15 10:50:00,56.43,56.49,56.34,56.4,20500.0,56.43,56.49,56.34,56.4,20500.0
2012-06-15 10:55:00,56.48,56.49,56.38,56.4,4000.0,56.48,56.49,56.38,56.4,4000.0
2012-06-15 11:00:00,56.43,56.52,56.43,56.44,3900.0,56.43,56.52,56.43,56.44,3900.0
2012-06-15 11:05:00,56.48,56.53,56.42,56.5,8600.0,56.48,56.53,56.42,56.5,8600.0
2012-06-15 11:10:00,56.5,56.55,56.47,56.53,30600.0,56.5,56.55,56.47,56.53,30600.0
2012-06-15 11:15:00,56.53,56.6,56.51,56.54,12300.0,56.53,56.6,56.51,56.54,12300.0
2012-06-15 11:20:00,56.51,56.56,56.46,56.48,15400.0,56.51,56.56,56.46,56.48,15400.0
2012-06-15 11:25:00,56.46,56.51,56.44,56.49,5800.0,56.46,56.51,56.44,56.49,5800.0
2012-06-15 11:30:00,56.51,56.59,56.47,56.47,9300.0,56.51,56.59,56.47,56.47,9300.0
2012-06-15 11:35:00,56.5,56.52,56.44,56.49,10300.0,56.5,56.52,56.44,56.49,10300.0
2012-06-15 11:40:00,56.51,56.53,56.47,56.48,6600.0,56.51,56.53,56.47,56.48,6600.0
2012-06-15 11:45:00,56.49,56.49,56.42,56.43,5200.0,56.49,56.49,56.42,56.43,5200.0
2012-06-15 11:50:00,56.44,56.45,56.34,56.4,86200.0,56.44,56.45,56.34,56.4,86200.0
2012-06-15 11:55:00,56.39,56.41,56.38,56.4,8100.0,56.39,56.41,56.38,56.4,8100.0
2012-06-15 12:00:00,56.4,56.45,56.37,56.44,7200.0,56.4,56.45,56.37,56.44,7200.0
2012-06-15 12:05:00,56.45,56.45,56.37,56.37,8200.0,56.45,56.45,56.37,56.37,8200.0
2012-06-15 12:10:00,56.38,56.45,56.34,56.4,3300.0,56.38,56.45,56.34,56.4,3300.0
2012-06-15 12:15:00,56.4,56.47,56.4,56.47,3200.0,56.4,56.47,56.4,56.47,3200.0
2012-06-15 12:20:00,56.46,56.57,56.46,56.55,7900.0,56.46,56.57,56.46,56.55,7900.0
2012-06-15 12:25:00,56.56,56.65,56.55,56.61,31300.0,56.56,56.65,56.55,56.61,31300.0
2012-06-15 12:30:00,56.61,56.61,56.55,56.59,4400.0,56.61,56.61,56.55,56.59,4400.0
2012-06-15 12:35:00,56.6,56.62,56.51,56.52,6200.0,56.6,56.62,56.51,56.52,6200.0
2012-06-15 12:40:00,56.54,56.59,56.53,56.56,8900.0,56.54,56.59,56.53,56.56,8900.0
2012-06-15 12:45:00,56.59,56.62,56.51,56.55,8100.0,56.59,56.62,56.51,56.55,8100.0
2012-06-15 12:50:00,56.57,56.58,56.5,56.52,7100.0,56.57,56.58,56.5,56.52,7100.0
2012-06-15 12:55:00,56.52,56.54,56.45,56.54,15700.0,56.52,56.54,56.45,56.54,15700.0
2012-06-15 13:00:00,56.54,56.57,56.47,56.56,6900.0,56.54,56.57,56.47,56.56,6900.0
2012-06-15 13:05:00,56.58,56.59,56.51,56.54,7000.0,56.58,56.59,56.51,56.54,7000.0
2012-06-15 13:10:00,56.53,56.53,56.37,56.39,8500.0,56.53,56.53,56.37,56.39,8500.0
2012-06-15 13:15:00,56.4,56.44,56.38,56.43,21900.0,56.4,56.44,56.38,56.43,21900.0
2012-06-15 13:20:00,56.42,56.44,56.41,56.43,1800.0,56.42,56.44,56.41,56.43,1800.0
2012-06-15 13:25:00,56.45,56.45,56.31,56.34,10200.0,56.45,56.45,56.31,56.34,10200.0
2012-06-15 13:30:00,56.35,56.41,56.32,56.33,6200.0,56.35,56.41,56.32,56.33,6200.0
2012-06-15 13:35:00,56.32,56.35,56.25,56.26,6900.0,56.32,56.35,56.25,56.26,6900.0
2012-06-15 13:40:00,56.27,56.35,56.26,56.35,4300.0,56.27,56.35,56.26,56.35,4300.0
2012-06-15 13:45:00,56.35,56.39,56.3,56.3,7300.0,56.35,56.39,56.3,56.3,7300.0
2012-06-15 13:50:00,56.26,56.36,56.25,56.33,7800.0,56.26,56.36,56.25,56.33,7800.0
2012-06-15 13:55:00,56.33,56.34,56.26,56.31,6200.0,56.33,56.34,56.26,56.31,6200.0
2012-06-15 14:00:00,56.29,56.3,56.25,56.26,7700.0,56.29,56.3,56.25,56.26,7700.0
2012-06-15 14:05:00,56.26,56.31,56.25,56.29,8600.0,56.26,56.31,56.25,56.29,8600.0
2012-06-15 14:10:00,56.29,56.3,56.26,56.28,6000.0,56.29,56.3,56.26,56.28,6000.0
2012-06-15 14:15:00,56.28,56.3,56.25,56.26,6800.0,56.28,56.3,56.25,56.26,6800.0
2012-06-15 14:20:00,56.26,56.35,56.25,56.27,8100.0,56.26,56.35,56.25,56.27,8100.0
2012-06-15 14:25:00,56.3,56.32,56.25,56.3,16300.0,56.3,56.32,56.25,56.3,16300.0
2012-06-15 14:30:00,56.3,56.32,56.23,56.3,22000.0,56.3,56.32,56.23,56.3,22000.0
2012-06-15 14:35:00,56.32,56.51,56.32,56.47,10300.0,56.32,56.51,56.32,56.47,10300.0
2012-06-15 14:40:00,56.44,56.48,56.37,56.43,4600.0,56.44,56.48,56.37,56.43,4600.0
2012-06-15 14:45:00,56.46,56.52,56.43,56.44,6100.0,56.46,56.52,56.43,56.44,6100.0
2012-06-15 14:50:00,56.44,56.45,56.3,56.33,6000.0,56.44,56.45,56.3,56.33,6000.0
2012-06-15 14:55:00,56.32,56.38,56.3,56.34,8100.0,56.32,56.38,56.3,56.34,8100.0
2012-06-15 15:00:00,56.32,56.33,56.23,56.32,12500.0,56.32,56.33,56.23,56.32,12500.0
2012-06-15 15:05:00,56.33,56.35,56.19,56.29,13900.0,56.33,56.35,56.19,56.29,13900.0
2012-06-15 15:10:00,56.3,56.35,56.25,56.25,13200.0,56.3,56.35,56.25,56.25,13200.0
2012-06-15 15:15:00,56.25,56.31,56.24,56.24,14000.0,56.25,56.31,56.24,56.24,14000.0
2012-06-15 15:20:00,56.25,56.39,56.24,56.38,22400.0,56.25,56.39,56.24,56.38,22400.0
2012-06-15 15:25:00,56.33,56.44,56.3,56.34,18200.0,56.33,56.44,56.3,56.34,18200.0
2012-06-15 15:30:00,56.31,56.44,56.31,56.4,21700.0,56.31,56.44,56.31,56.4,21700.0
2012-06-15 15:35:00,56.43,56.5,56.36,56.38,24300.0,56.43,56.5,56.36,56.38,24300.0
2012-06-15 15:40:00,56.38,56.45,56.33,56.44,64700.0,56.38,56.45,56.33,56.44,64700.0
2012-06-15 15:45:00,56.4,56.74,56.4,56.63,78800.0,56.4,56.74,56.4,56.63,78800.0
2012-06-15 15:50:00,56.61,56.64,56.48,56.63,110500.0,56.61,56.64,56.48,56.63,110500.0
2012-06-15 15:55:00,56.64,56.69,56.46,56.55,219300.0,56.64,56.69,56.46,56.55,219300.0
2012-06-18 09:30:00,56.27,57.27,56.26,57.25,63200.0,56.27,57.27,56.26,57.25,63200.0
2012-06-18 09:35:00,57.25,58.29,57.2,58.29,56500.0,57.25,58.29,57.2,58.29,56500.0
2012-06-18 09:40:00,58.29,58.29,57.81,57.97,53100.0,58.29,58.29,57.81,57.97,53100.0
2012-06-18 09:45:00,57.98,58.1,57.91,57.99,27200.0,57.98,58.1,57.91,57.99,27200.0
2012-06-18 09:50:00,57.96,58.35,57.88,58.01,43000.0,57.96,58.35,57.88,58.01,43000.0
2012-06-18 09:55:00,58.05,58.17,57.85,58.17,30300.0,58.05,58.17,57.85,58.17,30300.0
2012-06-18 10:00:00,58.19,58.51,58.1,58.5,31300.0,58.19,58.51,58.1,58.5,31300.0
2012-06-18 10:05:00,58.59,58.89,58.56,58.8,34800.0,58.59,58.89,58.56,58.8,34800.0
2012-06-18 10:10:00,58.76,58.81,58.69,58.79,26600.0,58.76,58.81,58.69,58.79,26600.0
2012-06-18 10:15:00,58.77,58.81,58.58,58.73,25100.0,58.77,58.81,58.58,58.73,25100.0
2012-06-18 10:20:00,58.76,58.95,58.68,58.84,25200.0,58.76,58.95,58.68,58.84,25200.0
2012-06-18 10:25:00,58.83,59.22,58.79,59.2,40300.0,58.83,59.22,58.79,59.2,40300.0
2012-06-18 10:30:00,59.17,59.25,58.88,58.88,41300.0,59.17,59.25,58.88,58.88,41300.0
2012-06-18 10:35:00,58.83,58.83,58.54,58.54,10900.0,58.83,58.83,58.54,58.54,10900.0
2012-06-18 10:40:00,58.57,58.71,58.53,58.53,9400.0,58.57,58.71,58.53,58.53,9400.0
2012-06-18 10:45:00,58.58,58.8,58.54,58.7,11700.0,58.58,58.8,58.54,58.7,11700.0
2012-06-18 10:50:00,58.7,58.76,58.61,58.61,4900.0,58.7,58.76,58.61,58.61,4900.0
2012-06-18 10:55:00,58.61,58.7,58.55,58.64,7800.0,58.61,58.7,58.55,58.64,7800.0
2012-06-18 11:00:00,58.64,58.77,58.64,58.74,8500.0,58.64,58.77,58.64,58.74,8500.0
2012-06-18 11:05:00,58.76,58.89,58.64,58.7,10500.0,58.76,58.89,58.64,58.7,10500.0
2012-06-18 11:10:00,58.7,58.71,58.59,58.63,9300.0,58.7,58.71,58.59,58.63,9300.0
2012-06-18 11:15:00,58.66,58.66,58.53,58.54,15800.0,58.66,58.66,58.53,58.54,15800.0
2012-06-18 11:20:00,58.58,58.67,58.43,58.53,55300.0,58.58,58.67,58.43,58.53,55300.0
2012-06-18 11:25:00,58.53,58.62,58.44,58.53,21000.0,58.53,58.62,58.44,58.53,21000.0
2012-06-18 11:30:00,58.53,58.62,58.32,58.34,19000.0,58.53,58.62,58.32,58.34,19000.0
2012-06-18 11:35:00,58.35,58.37,57.95,58.14,46000.0,58.35,58.37,57.95,58.14,46000.0
2012-06-18 11:40:00,58.11,58.22,58.01,58.08,14100.0,58.11,58.22,58.01,58.08,14100.0
2012-06-18 11:45:00,58.08,58.37,58.05,58.2,9300.0,58.08,58.37,58.05,58.2,9300.0
2012-06-18 11:50:00,58.14,58.39,57.99,58.39,92400.0,58.14,58.39,57.99,58.39,92400.0
2012-06-18 11:55:00,58.38,58.42,58.3,58.35,10000.0,58.38,58.42,58.3,58.35,10000.0
2012-06-18 12:00:00,58.33,58.33,58.08,58.13,10900.0,58.33,58.33,58.08,58.13,10900.0
2012-06-18 12:05:00,58.14,58.3,58.08,58.18,18000.0,58.14,58.3,58.08,58.18,18000.0
2012-06-18 12:10:00,58.26,58.35,58.18,58.2,12300.0,58.26,58.35,58.18,58.2,12300.0
2012-06-18 12:15:00,58.21,58.28,58.12,58.26,6300.0,58.21,58.28,58.12,58.26,6300.0
2012-06-18 12:20:00,58.26,58.35,58.04,58.2,28100.0,58.26,58.35,58.04,58.2,28100.0
2012-06-18 12:25:00,58.18,58.31,58.07,58.22,18600.0,58.18,58.31,58.07,58.22,18600.0
2012-06-18 12:30:00,58.19,58.3,58.05,58.29,18000.0,58.19,58.3,58.05,58.29,18000.0
2012-06-18 12:35:00,58.29,58.3,57.99,57.99,13100.0,58.29,58.3,57.99,57.99,13100.0
2012-06-18 12:40:00,58.01,58.05,57.93,58.04,3200.0,58.01,58.05,57.93,58.04,3200.0
2012-06-18 12:45:00,58.04,58.19,57.96,58.18,11000.0,58.04,58.19,57.96,58.18,11000.0
2012-06-18 12:50:00,58.14,58.31,58.05,58.09,27700.0,58.14,58.31,58.05,58.09,27700.0
2012-06-18 12:55:00,58.09,58.16,57.79,57.84,11300.0,58.09,58.16,57.79,57.84,11300.0
2012-06-18 13:00:00,57.86,57.9,57.78,57.8,5900.0,57.86,57.9,57.78,57.8,5900.0
2012-06-18 13:05:00,57.78,57.79,57.53,57.72,18000.0,57.78,57.79,57.53,57.72,18000.0
2012-06-18 13:10:00,57.7,57.88,57.69,57.7,12200.0,57.7,57.88,57.69,57.7,12200.0
2012-06-18 13:15:00,57.67,57.9,57.61,57.9,24100.0,57.67,57.9,57.61,57.9,24100.0
2012-06-18 13:20:00,57.83,57.92,57.71,57.84,9500.0,57.83,57.92,57.71,57.84,9500.0
2012-06-18 13:25:00,57.85,58.05,57.85,58.05,6200.0,57.85,58.05,57.85,58.05,6200.0
2012-06-18 13:30:00,58.06,58.06,58.01,58.03,5600.0,58.06,58.06,58.01,58.03,5600.0
2012-06-18 13:35:00,58.06,58.17,58.06,58.13,5300.0,58.06,58.17,58.06,58.13,5300.0
2012-06-18 13:40:00,58.13,58.15,57.97,57.99,6800.0,58.13,58.15,57.97,57.99,6800.0
2012-06-18 13:45:00,58.0,58.04,57.9,57.94,9100.0,58.0,58.04,57.9,57.94,9100.0
2012-06-18 13:50:00,57.9,57.9,57.83,57.86,5000.0,57.9,57.9,57.83,57.86,5000.0
2012-06-18 13:55:00,57.85,57.96,57.84,57.96,7500.0,57.85,57.96,57.84,57.96,7500.0
2012-06-18 14:00:00,57.96,58.05,57.96,58.0,9900.0,57.96,58.05,57.96,58.0,9900.0
2012-06-18 14:05:00,58.01,58.01,57.88,57.93,7900.0,58.01,58.01,57.88,57.93,7900.0
2012-06-18 14:10:00,57.94,58.0,57.93,57.96,5700.0,57.94,58.0,57.93,57.96,5700.0
2012-06-18 14:15:00,57.95,58.03,57.88,57.9,10600.0,57.95,58.03,57.88,57.9,10600.0
2012-06-18 14:20:00,57.92,57.96,57.89,57.91,12600.0,57.92,57.96,57.89,57.91,12600.0
2012-06-18 14:25:00,57.88,57.93,57.79,57.85,12900.0,57.88,57.93,57.79,57.85,12900.0
2012-06-18 14:30:00,57.86,57.95,57.83,57.92,22900.0,57.86,57.95,57.83,57.92,22900.0
2012-06-18 14:35:00,57.9,57.95,57.86,57.94,19300.0,57.9,57.95,57.86,57.94,19300.0
2012-06-18 14:40:00,57.93,57.93,57.8,57.83,9800.0,57.93,57.93,57.8,57.83,9800.0
2012-06-18 14:45:00,57.83,57.83,57.74,57.79,6900.0,57.83,57.83,57.74,57.79,6900.0
2012-06-18 14:50:00,57.78,57.85,57.75,57.75,8700.0,57.78,57.85,57.75,57.75,8700.0
2012-06-18 14:55:00,57.77,58.03,57.77,58.0,21600.0,57.77,58.03,57.77,58.0,21600.0
2012-06-18 15:00:00,58.0,58.04,57.92,57.93,8200.0,58.0,58.04,57.92,57.93,8200.0
2012-06-18 15:05:00,57.91,57.92,57.76,57.77,10600.0,57.91,57.92,57.76,57.77,10600.0
2012-06-18 15:10:00,57.76,57.76,57.6,57.61,20000.0,57.76,57.76,57.6,57.61,20000.0
2012-06-18 15:15:00,57.55,57.6,57.44,57.47,21200.0,57.55,57.6,57.44,57.47,21200.0
2012-06-18 15:20:00,57.48,57.57,57.43,57.44,14800.0,57.48,57.57,57.43,57.44,14800.0
2012-06-18 15:25:00,57.43,57.71,57.4,57.58,13500.0,57.43,57.71,57.4,57.58,13500.0
2012-06-18 15:30:00,57.57,57.78,57.55,57.68,27200.0,57.57,57.78,57.55,57.68,27200.0
2012-06-18 15:35:00,57.68,57.78,57.59,57.75,24700.0,57.68,57.78,57.59,57.75,24700.0
2012-06-18 15:40:00,57.77,58.0,57.74,57.89,31100.0,57.77,58.0,57.74,57.89,31100.0
2012-06-18 15:45:00,57.91,57.94,57.77,57.79,26600.0,57.91,57.94,57.77,57.79,26600.0
2012-06-18 15:50:00,57.81,57.85,57.58,57.59,33100.0,57.81,57.85,57.58,57.59,33100.0
2012-06-18 15:55:00,57.6,57.81,57.59,57.8,91400.0,57.6,57.81,57.59,57.8,91400.0
2012-06-19 09:30:00,58.04,58.26,57.54,58.12,45100.0,58.04,58.26,57.54,58.12,45100.0
2012-06-19 09:35:00,58.01,58.01,57.55,57.65,22900.0,58.01,58.01,57.55,57.65,22900.0
2012-06-19 09:40:00,57.67,57.8,57.66,57.73,17700.0,57.67,57.8,57.66,57.73,17700.0
2012-06-19 09:45:00,57.71,57.76,57.55,57.58,16500.0,57.71,57.76,57.55,57.58,16500.0
2012-06-19 09:50:00,57.58,57.78,57.58,57.74,18900.0,57.58,57.78,57.58,57.74,18900.0
2012-06-19 09:55:00,57.79,57.89,57.73,57.82,16200.0,57.79,57.89,57.73,57.82,16200.0
2012-06-19 10:00:00,57.84,57.9,57.8,57.83,27300.0,57.84,57.9,57.8,57.83,27300.0
2012-06-19 10:05:00,57.88,57.88,57.65,57.66,26700.0,57.88,57.88,57.65,57.66,26700.0
2012-06-19 10:10:00,57.71,58.13,57.67,58.07,57000.0,57.71,58.13,57.67,58.07,57000.0
2012-06-19 10:15:00,58.12,58.41,57.9,58.38,109800.0,58.12,58.41,57.9,58.38,109800.0
2012-06-19 10:20:00,58.41,58.48,58.2,58.36,45000.0,58.41,58.48,58.2,58.36,45000.0
2012-06-19 10:25:00,58.38,58.54,58.27,58.45,13800.0,58.38,58.54,58.27,58.45,13800.0
2012-06-19 10:30:00,58.52,58.77,58.35,58.55,17500.0,58.52,58.77,58.35,58.55,17500.0
2012-06-19 10:35:00,58.55,58.63,58.5,58.57,16600.0,58.55,58.63,58.5,58.57,16600.0
2012-06-19 10:40:00,58.57,58.58,58.26,58.31,17100.0,58.57,58.58,58.26,58.31,17100.0
2012-06-19 10:45:00,58.29,58.45,58.27,58.42,56000.0,58.29,58.45,58.27,58.42,56000.0
2012-06-19 10:50:00,58.43,58.43,58.32,58.32,10700.0,58.43,58.43,58.32,58.32,10700.0
2012-06-19 10:55:00,58.32,58.36,58.31,58.32,9800.0,58.32,58.36,58.31,58.32,9800.0
2012-06-19 11:00:00,58.32,58.48,58.31,58.38,19500.0,58.32,58.48,58.31,58.38,19500.0
2012-06-19 11:05:00,58.33,58.36,58.23,58.27,10800.0,58.33,58.36,58.23,58.27,10800.0
2012-06-19 11:10:00,58.3,58.37,58.27,58.31,12300.0,58.3,58.37,58.27,58.31,12300.0
2012-06-19 11:15:00,58.32,58.37,58.31,58.33,8800.0,58.32,58.37,58.31,58.33,8800.0
2012-06-19 11:20:00,58.32,58.39,58.28,58.29,15100.0,58.32,58.39,58.28,58.29,15100.0
2012-06-19 11:25:00,58.29,58.55,58.28,58.54,64600.0,58.29,58.55,58.28,58.54,64600.0
2012-06-19 11:30:00,58.55,58.55,58.41,58.47,29400.0,58.55,58.55,58.41,58.47,29400.0
2012-06-19 11:35:00,58.45,58.48,58.39,58.4,10200.0,58.45,58.48,58.39,58.4,10200.0
2012-06-19 11:40:00,58.4,58.4,58.34,58.4,10600.0,58.4,58.4,58.34,58.4,10600.0
2012-06-19 11:45:00,58.4,58.4,58.32,58.32,7400.0,58.4,58.4,58.32,58.32,7400.0
2012-06-19 11:50:00,58.33,58.4,58.32,58.35,11900.0,58.33,58.4,58.32,58.35,11900.0
2012-06-19 11:55:00,58.36,58.4,58.34,58.34,4500.0,58.36,58.4,58.34,58.34,4500.0
2012-06-19 12:00:00,58.32,58.4,58.32,58.37,4900.0,58.32,58.4,58.32,58.37,4900.0
2012-06-19 12:05:00,58.37,58.45,58.32,58.36,27200.0,58.37,58.45,58.32,58.36,27200.0
2012-06-19 12:10:00,58.35,58.4,58.34,58.4,8100.0,58.35,58.4,58.34,58.4,8100.0
2012-06-19 12:15:00,58.38,58.38,58.24,58.26,12400.0,58.38,58.38,58.24,58.26,12400.0
2012-06-19 12:20:00,58.26,58.36,58.26,58.33,26600.0,58.26,58.36,58.26,58.33,26600.0
2012-06-19 12:25:00,58.37,58.42,58.22,58.3,27100.0,58.37,58.42,58.22,58.3,27100.0
2012-06-19 12:30:00,58.3,58.3,58.15,58.21,9300.0,58.3,58.3,58.15,58.21,9300.0
2012-06-19 12:35:00,58.21,58.21,57.95,57.95,51700.0,58.21,58.21,57.95,57.95,51700.0
2012-06-19 12:40:00,57.97,58.0,57.91,57.91,64600.0,57.97,58.0,57.91,57.91,64600.0
2012-06-19 12:45:00,57.92,57.92,57.84,57.84,11200.0,57.92,57.92,57.84,57.84,11200.0
2012-06-19 12:50:00,57.84,57.85,57.77,57.8,6200.0,57.84,57.85,57.77,57.8,6200.0
2012-06-19 12:55:00,57.82,57.91,57.81,57.83,12300.0,57.82,57.91,57.81,57.83,12300.0
2012-06-19 13:00:00,57.84,57.88,57.82,57.83,4800.0,57.84,57.88,57.82,57.83,4800.0
2012-06-19 13:05:00,57.89,57.89,57.77,57.77,6500.0,57.89,57.89,57.77,57.77,6500.0
2012-06-19 13:10:00,57.78,57.78,57.65,57.65,8200.0,57.78,57.78,57.65,57.65,8200.0
2012-06-19 13:15:00,57.65,57.65,57.35,57.38,34500.0,57.65,57.65,57.35,57.38,34500.0
2012-06-19 13:20:00,57.39,57.68,57.38,57.55,20500.0,57.39,57.68,57.38,57.55,20500.0
2012-06-19 13:25:00,57.61,57.75,57.61,57.73,3100.0,57.61,57.75,57.61,57.73,3100.0
2012-06-19 13:30:00,57.73,57.81,57.66,57.81,9800.0,57.73,57.81,57.66,57.81,9800.0
2012-06-19 13:35:00,57.77,57.77,57.68,57.71,14000.0,57.77,57.77,57.68,57.71,14000.0
2012-06-19 13:40:00,57.73,57.75,57.57,57.57,24900.0,57.73,57.75,57.57,57.57,24900.0
2012-06-19 13:45:00,57.61,57.64,57.55,57.57,5100.0,57.61,57.64,57.55,57.57,5100.0
2012-06-19 13:50:00,57.59,57.7,57.58,57.66,22300.0,57.59,57.7,57.58,57.66,22300.0
2012-06-19 13:55:00,57.66,57.7,57.58,57.58,20700.0,57.66,57.7,57.58,57.58,20700.0
2012-06-19 14:00:00,57.58,57.67,57.54,57.56,15900.0,57.58,57.67,57.54,57.56,15900.0
2012-06-19 14:05:00,57.56,57.57,57.43,57.43,11800.0,57.56,57.57,57.43,57.43,11800.0
2012-06-19 14:10:00,57.46,57.46,57.24,57.24,23300.0,57.46,57.46,57.24,57.24,23300.0
2012-06-19 14:15:00,57.27,57.29,57.22,57.22,20400.0,57.27,57.29,57.22,57.22,20400.0
2012-06-19 14:20:00,57.22,57.3,57.21,57.24,28200.0,57.22,57.3,57.21,57.24,28200.0
2012-06-19 14:25:00,57.24,57.27,57.0,57.04,38500.0,57.24,57.27,57.0,57.04,38500.0
2012-06-19 14:30:00,57.04,57.16,56.87,57.04,35800.0,57.04,57.16,56.87,57.04,35800.0
2012-06-19 14:35:00,57.02,57.17,56.95,57.17,12400.0,57.02,57.17,56.95,57.17,12400.0
2012-06-19 14:40:00,57.2,57.3,57.13,57.15,10700.0,57.2,57.3,57.13,57.15,10700.0
2012-06-19 14:45:00,57.15,57.21,56.96,57.01,15700.0,57.15,57.21,56.96,57.01,15700.0
2012-06-19 14:50:00,57.01,57.02,56.94,56.99,11800.0,57.01,57.02,56.94,56.99,11800.0
2012-06-19 14:55:00,57.0,57.17,56.96,57.17,10500.0,57.0,57.17,56.96,57.17,10500.0
2012-06-19 15:00:00,57.17,57.22,57.12,57.16,12500.0,57.17,57.22,57.12,57.16,12500.0
2012-06-19 15:05:00,57.15,57.26,57.12,57.23,14000.0,57.15,57.26,57.12,57.23,14000.0
2012-06-19 15:10:00,57.25,57.26,57.18,57.19,11300.0,57.25,57.26,57.18,57.19,11300.0
2012-06-19 15:15:00,57.19,57.36,57.18,57.35,16400.0,57.19,57.36,57.18,57.35,16400.0
2012-06-19 15:20:00,57.35,57.43,57.3,57.38,15800.0,57.35,57.43,57.3,57.38,15800.0
2012-06-19 15:25:00,57.36,57.39,57.25,57.35,19700.0,57.36,57.39,57.25,57.35,19700.0
2012-06-19 15:30:00,57.36,57.41,57.35,57.37,14100.0,57.36,57.41,57.35,57.37,14100.0
2012-06-19 15:35:00,57.34,57.38,57.24,57.38,14700.0,57.34,57.38,57.24,57.38,14700.0
2012-06-19 15:40:00,57.35,57.45,57.28,57.39,20100.0,57.35,57.45,57.28,57.39,20100.0
2012-06-19 15:45:00,57.39,57.41,57.22,57.29,19000.0,57.39,57.41,57.22,57.29,19000.0
2012-06-19 15:50:00,57.3,57.35,57.18,57.19,53300.0,57.3,57.35,57.18,57.19,53300.0
2012-06-19 15:55:00,57.2,57.24,57.1,57.23,135500.0,57.2,57.24,57.1,57.23,135500.0
2012-06-20 09:30:00,57.5,57.5,57.08,57.46,48800.0,57.5,57.5,57.08,57.46,48800.0
2012-06-20 09:35:00,57.46,57.5,57.3,57.4,22800.0,57.46,57.5,57.3,57.4,22800.0
2012-06-20 09:40:00,57.41,57.5,57.17,57.5,33700.0,57.41,57.5,57.17,57.5,33700.0
2012-06-20 09:45:00,57.49,57.61,57.33,57.5,21300.0,57.49,57.61,57.33,57.5,21300.0
2012-06-20 09:50:00,57.49,57.51,57.38,57.5,26700.0,57.49,57.51,57.38,57.5,26700.0
2012-06-20 09:55:00,57.48,57.5,57.37,57.39,34700.0,57.48,57.5,57.37,57.39,34700.0
2012-06-20 10:00:00,57.37,57.51,57.32,57.44,32100.0,57.37,57.51,57.32,57.44,32100.0
2012-06-20 10:05:00,57.42,57.65,57.26,57.6,41400.0,57.42,57.65,57.26,57.6,41400.0
2012-06-20 10:10:00,57.58,57.7,57.47,57.69,24900.0,57.58,57.7,57.47,57.69,24900.0
2012-06-20 10:15:00,57.68,57.82,57.6,57.82,45200.0,57.68,57.82,57.6,57.82,45200.0
2012-06-20 10:20:00,57.81,57.91,57.71,57.85,33400.0,57.81,57.91,57.71,57.85,33400.0
2012-06-20 10:25:00,57.89,58.16,57.89,58.0,64500.0,57.89,58.16,57.89,58.0,64500.0
2012-06-20 10:30:00,57.99,58.07,57.97,58.05,57300.0,57.99,58.07,57.97,58.05,57300.0
2012-06-20 10:35:00,58.05,58.24,58.01,58.06,28700.0,58.05,58.24,58.01,58.06,28700.0
2012-06-20 10:40:00,58.03,58.07,57.97,58.0,23600.0,58.03,58.07,57.97,58.0,23600.0
2012-06-20 10:45:00,58.0,58.03,57.96,58.02,14200.0,58.0,58.03,57.96,58.02,14200.0
2012-06-20 10:50:00,58.01,58.12,57.97,58.12,39000.0,58.01,58.12,57.97,58.12,39000.0
2012-06-20 10:55:00,58.12,58.18,58.05,58.16,21300.0,58.12,58.18,58.05,58.16,21300.0
2012-06-20 11:00:00,58.15,58.21,58.1,58.14,19700.0,58.15,58.21,58.1,58.14,19700.0
2012-06-20 11:05:00,58.12,58.13,57.85,57.9,43400.0,58.12,58.13,57.85,57.9,43400.0
2012-06-20 11:10:00,57.94,58.0,57.83,57.83,16300.0,57.94,58.0,57.83,57.83,16300.0
2012-06-20 11:15:00,57.79,57.83,57.65,57.68,18300.0,57.79,57.83,57.65,57.68,18300.0
2012-06-20 11:20:00,57.68,57.73,57.64,57.71,18900.0,57.68,57.73,57.64,57.71,18900.0
2012-06-20 11:25:00,57.65,57.73,57.64,57.73,15700.0,57.65,57.73,57.64,57.73,15700.0
2012-06-20 11:30:00,57.72,57.75,57.72,57.75,18900.0,57.72,57.75,57.72,57.75,18900.0
2012-06-20 11:35:00,57.75,57.8,57.68,57.73,14300.0,57.75,57.8,57.68,57.73,14300.0
2012-06-20 11:40:00,57.74,57.87,57.73,57.87,16000.0,57.74,57.87,57.73,57.87,16000.0
2012-06-20 11:45:00,57.88,58.1,57.88,58.06,21200.0,57.88,58.1,57.88,58.06,21200.0
2012-06-20 11:50:00,58.06,58.07,57.99,58.04,21100.0,58.06,58.07,57.99,58.04,21100.0
2012-06-20 11:55:00,58.03,58.03,57.71,57.71,23300.0,58.03,58.03,57.71,57.71,23300.0
2012-06-20 12:00:00,57.74,57.96,57.74,57.84,24500.0,57.74,57.96,57.74,57.84,24500.0
2012-06-20 12:05:00,57.79,57.8,57.64,57.69,7100.0,57.79,57.8,57.64,57.69,7100.0
2012-06-20 12:10:00,57.64,57.71,57.53,57.58,39200.0,57.64,57.71,57.53,57.58,39200.0
2012-06-20 12:15:00,57.61,57.74,57.59,57.67,8900.0,57.61,57.74,57.59,57.67,8900.0
2012-06-20 12:20:00,57.7,57.82,57.57,57.58,9800.0,57.7,57.82,57.57,57.58,9800.0
2012-06-20 12:25:00,57.6,57.6,57.5,57.57,13900.0,57.6,57.6,57.5,57.57,13900.0
2012-06-20 12:30:00,57.56,57.58,57.04,57.27,36000.0,57.56,57.58,57.04,57.27,36000.0
2012-06-20 12:35:00,57.21,57.39,57.1,57.36,23100.0,57.21,57.39,57.1,57.36,23100.0
2012-06-20 12:40:00,57.34,57.67,57.33,57.67,18900.0,57.34,57.67,57.33,57.67,18900.0
2012-06-20 12:45:00,57.67,57.94,57.67,57.88,32400.0,57.67,57.94,57.67,57.88,32400.0
2012-06-20 12:50:00,57.89,58.03,57.85,58.0,44000.0,57.89,58.03,57.85,58.0,44000.0
2012-06-20 12:55:00,57.96,58.1,57.96,58.08,17200.0,57.96,58.1,57.96,58.08,17200.0
2012-06-20 13:00:00,58.09,58.3,58.09,58.3,16100.0,58.09,58.3,58.09,58.3,16100.0
2012-06-20 13:05:00,58.31,58.45,58.26,58.34,59600.0,58.31,58.45,58.26,58.34,59600.0
2012-06-20 13:10:00,58.34,58.35,58.04,58.1,46800.0,58.34,58.35,58.04,58.1,46800.0
2012-06-20 13:15:00,58.08,58.14,57.99,58.01,11600.0,58.08,58.14,57.99,58.01,11600.0
2012-06-20 13:20:00,57.97,58.21,57.93,58.15,14400.0,57.97,58.21,57.93,58.15,14400.0
2012-06-20 13:25:00,58.12,58.26,58.12,58.26,23300.0,58.12,58.26,58.12,58.26,23300.0
2012-06-20 13:30:00,58.26,58.3,58.2,58.21,23500.0,58.26,58.3,58.2,58.21,23500.0
2012-06-20 13:35:00,58.2,58.27,58.19,58.24,26900.0,58.2,58.27,58.19,58.24,26900.0
2012-06-20 13:40:00,58.23,58.31,58.22,58.31,18400.0,58.23,58.31,58.22,58.31,18400.0
2012-06-20 13:45:00,58.32,58.36,58.25,58.34,18000.0,58.32,58.36,58.25,58.34,18000.0
2012-06-20 13:50:00,58.33,58.34,58.25,58.3,7800.0,58.33,58.34,58.25,58.3,7800.0
2012-06-20 13:55:00,58.28,58.42,58.26,58.41,15200.0,58.28,58.42,58.26,58.41,15200.0
2012-06-20 14:00:00,58.41,58.51,58.39,58.48,28800.0,58.41,58.51,58.39,58.48,28800.0
2012-06-20 14:05:00,58.49,58.5,58.35,58.41,9200.0,58.49,58.5,58.35,58.41,9200.0
2012-06-20 14:10:00,58.41,58.5,58.4,58.47,12800.0,58.41,58.5,58.4,58.47,12800.0
2012-06-20 14:15:00,58.47,58.51,58.2,58.2,22000.0,58.47,58.51,58.2,58.2,22000.0
2012-06-20 14:20:00,58.16,58.25,57.96,58.19,18000.0,58.16,58.25,57.96,58.19,18000.0
2012-06-20 14:25:00,58.19,58.2,58.04,58.13,11300.0,58.19,58.2,58.04,58.13,11300.0
2012-06-20 14:30:00,58.15,58.35,58.12,58.31,114300.0,58.15,58.35,58.12,58.31,114300.0
2012-06-20 14:35:00,58.3,58.47,58.3,58.36,110100.0,58.3,58.47,58.3,58.36,110100.0
2012-06-20 14:40:00,58.39,58.39,58.23,58.3,11900.0,58.39,58.39,58.23,58.3,11900.0
2012-06-20 14:45:00,58.33,58.36,58.15,58.36,17400.0,58.33,58.36,58.15,58.36,17400.0
2012-06-20 14:50:00,58.36,58.54,58.33,58.52,65300.0,58.36,58.54,58.33,58.52,65300.0
2012-06-20 14:55:00,58.52,58.8,58.5,58.75,51000.0,58.52,58.8,58.5,58.75,51000.0
2012-06-20 15:00:00,58.75,58.81,58.53,58.55,122900.0,58.75,58.81,58.53,58.55,122900.0
2012-06-20 15:05:00,58.56,58.62,58.46,58.55,26000.0,58.56,58.62,58.46,58.55,26000.0
2012-06-20 15:10:00,58.52,58.64,58.52,58.64,24000.0,58.52,58.64,58.52,58.64,24000.0
2012-06-20 15:15:00,58.61,58.64,58.51,58.53,22400.0,58.61,58.64,58.51,58.53,22400.0
2012-06-20 15:20:00,58.54,58.63,58.54,58.6,22900.0,58.54,58.63,58.54,58.6,22900.0
2012-06-20 15:25:00,58.58,58.75,58.54,58.73,39900.0,58.58,58.75,58.54,58.73,39900.0
2012-06-20 15:30:00,58.72,58.77,58.68,58.71,37700.0,58.72,58.77,58.68,58.71,37700.0
2012-06-20 15:35:00,58.71,58.77,58.69,58.75,30100.0,58.71,58.77,58.69,58.75,30100.0
2012-06-20 15:40:00,58.75,59.17,58.67,59.17,60300.0,58.75,59.17,58.67,59.17,60300.0
2012-06-20 15:45:00,59.18,59.27,59.01,59.11,85300.0,59.18,59.27,59.01,59.11,85300.0
2012-06-20 15:50:00,59.12,59.18,59.01,59.08,44400.0,59.12,59.18,59.01,59.08,44400.0
2012-06-20 15:55:00,59.08,59.17,59.04,59.15,90400.0,59.08,59.17,59.04,59.15,90400.0
2012-06-21 09:30:00,59.19,59.37,58.93,59.24,25100.0,59.19,59.37,58.93,59.24,25100.0
2012-06-21 09:35:00,59.22,59.23,58.67,58.77,23100.0,59.22,59.23,58.67,58.77,23100.0
2012-06-21 09:40:00,58.75,58.81,58.47,58.62,39300.0,58.75,58.81,58.47,58.62,39300.0
2012-06-21 09:45:00,58.63,58.72,58.57,58.59,12300.0,58.63,58.72,58.57,58.59,12300.0
2012-06-21 09:50:00,58.59,58.68,58.57,58.65,15400.0,58.59,58.68,58.57,58.65,15400.0
2012-06-21 09:55:00,58.65,58.68,58.6,58.65,15400.0,58.65,58.68,58.6,58.65,15400.0
2012-06-21 10:00:00,58.65,58.85,58.57,58.74,36200.0,58.65,58.85,58.57,58.74,36200.0
2012-06-21 10:05:00,58.77,58.81,58.64,58.75,15800.0,58.77,58.81,58.64,58.75,15800.0
2012-06-21 10:10:00,58.78,58.84,58.66,58.75,20200.0,58.78,58.84,58.66,58.75,20200.0
2012-06-21 10:15:00,58.84,58.92,58.7,58.88,41700.0,58.84,58.92,58.7,58.88,41700.0
2012-06-21 10:20:00,58.89,58.98,58.76,58.87,13400.0,58.89,58.98,58.76,58.87,13400.0
2012-06-21 10:25:00,58.81,58.84,58.74,58.82,10600.0,58.81,58.84,58.74,58.82,10600.0
2012-06-21 10:30:00,58.82,58.95,58.78,58.95,18800.0,58.82,58.95,58.78,58.95,18800.0
2012-06-21 10:35:00,58.95,59.0,58.82,58.94,41700.0,58.95,59.0,58.82,58.94,41700.0
2012-06-21 10:40:00,58.89,58.98,58.85,58.95,7600.0,58.89,58.98,58.85,58.95,7600.0
2012-06-21 10:45:00,58.98,59.03,58.96,59.01,13400.0,58.98,59.03,58.96,59.01,13400.0
2012-06-21 10:50:00,59.02,59.04,58.97,59.02,9800.0,59.02,59.04,58.97,59.02,9800.0
2012-06-21 10:55:00,59.02,59.02,58.92,58.94,8900.0,59.02,59.02,58.92,58.94,8900.0
2012-06-21 11:00:00,58.95,59.0,58.71,58.77,10800.0,58.95,59.0,58.71,58.77,10800.0
2012-06-21 11:05:00,58.77,58.82,58.63,58.63,19900.0,58.77,58.82,58.63,58.63,19900.0
2012-06-21 11:10:00,58.63,58.67,58.49,58.49,16500.0,58.63,58.67,58.49,58.49,16500.0
2012-06-21 11:15:00,58.5,58.59,58.47,58.55,12100.0,58.5,58.59,58.47,58.55,12100.0
2012-06-21 11:20:00,58.57,58.58,58.42,58.42,12300.0,58.57,58.58,58.42,58.42,12300.0
2012-06-21 11:25:00,58.41,58.45,58.38,58.38,5000.0,58.41,58.45,58.38,58.38,5000.0
2012-06-21 11:30:00,58.39,58.4,58.27,58.29,14400.0,58.39,58.4,58.27,58.29,14400.0
2012-06-21 11:35:00,58.29,58.3,58.0,58.08,19600.0,58.29,58.3,58.0,58.08,19600.0
2012-06-21 11:40:00,58.05,58.1,57.97,58.05,7000.0,58.05,58.1,57.97,58.05,7000.0
2012-06-21 11:45:00,58.08,58.21,58.02,58.1,8500.0,58.08,58.21,58.02,58.1,8500.0
2012-06-21 11:50:00,58.09,58.29,58.09,58.29,4200.0,58.09,58.29,58.09,58.29,4200.0
2012-06-21 11:55:00,58.25,58.37,58.25,58.35,2900.0,58.25,58.37,58.25,58.35,2900.0
2012-06-21 12:00:00,58.35,58.38,58.26,58.29,6500.0,58.35,58.38,58.26,58.29,6500.0
2012-06-21 12:05:00,58.31,58.34,58.23,58.28,3900.0,58.31,58.34,58.23,58.28,3900.0
2012-06-21 12:10:00,58.29,58.29,58.19,58.21,12800.0,58.29,58.29,58.19,58.21,12800.0
2012-06-21 12:15:00,58.2,58.29,58.17,58.29,7300.0,58.2,58.29,58.17,58.29,7300.0
2012-06-21 12:20:00,58.29,58.35,58.18,58.2,33000.0,58.29,58.35,58.18,58.2,33000.0
2012-06-21 12:25:00,58.2,58.25,58.02,58.05,8700.0,58.2,58.25,58.02,58.05,8700.0
2012-06-21 12:30:00,58.01,58.07,57.9,57.96,6900.0,58.01,58.07,57.9,57.96,6900.0
2012-06-21 12:35:00,57.94,58.1,57.94,58.04,12800.0,57.94,58.1,57.94,58.04,12800.0
2012-06-21 12:40:00,58.02,58.1,57.99,58.05,4700.0,58.02,58.1,57.99,58.05,4700.0
2012-06-21 12:45:00,58.07,58.17,58.04,58.17,6300.0,58.07,58.17,58.04,58.17,6300.0
2012-06-21 12:50:00,58.17,58.17,58.1,58.15,7300.0,58.17,58.17,58.1,58.15,7300.0
2012-06-21 12:55:00,58.15,58.15,58.12,58.14,3900.0,58.15,58.15,58.12,58.14,3900.0
2012-06-21 13:00:00,58.16,58.2,58.11,58.14,15500.0,58.16,58.2,58.11,58.14,15500.0
2012-06-21 13:05:00,58.1,58.18,58.1,58.12,12700.0,58.1,58.18,58.1,58.12,12700.0
2012-06-21 13:10:00,58.13,58.15,58.0,58.0,8300.0,58.13,58.15,58.0,58.0,8300.0
2012-06-21 13:15:00,58.01,58.04,58.0,58.0,4200.0,58.01,58.04,58.0,58.0,4200.0
2012-06-21 13:20:00,58.0,58.08,57.99,58.0,8100.0,58.0,58.08,57.99,58.0,8100.0
2012-06-21 13:25:00,57.99,58.04,57.98,58.0,5300.0,57.99,58.04,57.98,58.0,5300.0
2012-06-21 13:30:00,58.01,58.02,57.98,58.0,5100.0,58.01,58.02,57.98,58.0,5100.0
2012-06-21 13:35:00,58.0,58.02,57.88,57.91,13800.0,58.0,58.02,57.88,57.91,13800.0
2012-06-21 13:40:00,57.93,57.95,57.8,57.84,18200.0,57.93,57.95,57.8,57.84,18200.0
2012-06-21 13:45:00,57.84,57.9,57.82,57.87,10900.0,57.84,57.9,57.82,57.87,10900.0
2012-06-21 13:50:00,57.87,57.93,57.85,57.92,5200.0,57.87,57.93,57.85,57.92,5200.0
2012-06-21 13:55:00,57.92,57.97,57.87,57.89,8900.0,57.92,57.97,57.87,57.89,8900.0
2012-06-21 14:00:00,57.9,57.92,57.85,57.85,9500.0,57.9,57.92,57.85,57.85,9500.0
2012-06-21 14:05:00,57.85,57.95,57.85,57.88,13500.0,57.85,57.95,57.85,57.88,13500.0
2012-06-21 14:10:00,57.88,57.98,57.85,57.92,14900.0,57.88,57.98,57.85,57.92,14900.0
2012-06-21 14:15:00,57.94,57.99,57.89,57.9,6200.0,57.94,57.99,57.89,57.9,6200.0
2012-06-21 14:20:00,57.91,57.91,57.84,57.85,17500.0,57.91,57.91,57.84,57.85,17500.0
2012-06-21 14:25:00,57.85,57.9,57.84,57.86,12700.0,57.85,57.9,57.84,57.86,12700.0
2012-06-21 14:30:00,57.89,57.9,57.85,57.89,6800.0,57.89,57.9,57.85,57.89,6800.0
2012-06-21 14:35:00,57.89,57.97,57.89,57.97,8000.0,57.89,57.97,57.89,57.97,8000.0
2012-06-21 14:40:00,57.95,58.05,57.93,58.01,12900.0,57.95,58.05,57.93,58.01,12900.0
2012-06-21 14:45:00,58.0,58.01,57.93,58.0,15400.0,58.0,58.01,57.93,58.0,15400.0
2012-06-21 14:50:00,57.99,58.07,57.94,57.95,10700.0,57.99,58.07,57.94,57.95,10700.0
2012-06-21 14:55:00,57.95,58.07,57.94,58.03,10000.0,57.95,58.07,57.94,58.03,10000.0
2012-06-21 15:00:00,58.05,58.06,57.89,57.93,12100.0,58.05,58.06,57.89,57.93,12100.0
2012-06-21 15:05:00,57.92,57.92,57.83,57.92,11900.0,57.92,57.92,57.83,57.92,11900.0
2012-06-21 15:10:00,57.92,57.92,57.72,57.79,11400.0,57.92,57.92,57.72,57.79,11400.0
2012-06-21 15:15:00,57.78,57.82,57.67,57.68,14300.0,57.78,57.82,57.67,57.68,14300.0
2012-06-21 15:20:00,57.68,57.69,57.51,57.61,19500.0,57.68,57.69,57.51,57.61,19500.0
2012-06-21 15:25:00,57.61,57.64,57.56,57.57,12800.0,57.61,57.64,57.56,57.57,12800.0
2012-06-21 15:30:00,57.56,57.56,57.39,57.42,26600.0,57.56,57.56,57.39,57.42,26600.0
2012-06-21 15:35:00,57.43,57.68,57.41,57.62,26500.0,57.43,57.68,57.41,57.62,26500.0
2012-06-21 15:40:00,57.59,57.67,57.55,57.64,21200.0,57.59,57.67,57.55,57.64,21200.0
2012-06-21 15:45:00,57.63,57.64,57.52,57.56,23400.0,57.63,57.64,57.52,57.56,23400.0
2012-06-21 15:50:00,57.57,57.63,57.54,57.62,33100.0,57.57,57.63,57.54,57.62,33100.0
2012-06-21 15:55:00,57.63,57.68,57.57,57.6,57600.0,57.63,57.68,57.57,57.6,57600.0
2012-06-22 09:30:00,57.87,58.0,57.53,57.78,15400.0,57.87,58.0,57.53,57.78,15400.0
2012-06-22 09:35:00,57.78,58.01,57.7,57.82,28300.0,57.78,58.01,57.7,57.82,28300.0
2012-06-22 09:40:00,57.77,57.85,57.35,57.38,20500.0,57.77,57.85,57.35,57.38,20500.0
2012-06-22 09:45:00,57.27,57.61,57.2,57.61,15700.0,57.27,57.61,57.2,57.61,15700.0
2012-06-22 09:50:00,57.59,57.72,57.54,57.69,9000.0,57.59,57.72,57.54,57.69,9000.0
2012-06-22 09:55:00,57.68,57.74,57.55,57.66,9800.0,57.68,57.74,57.55,57.66,9800.0
2012-06-22 10:00:00,57.71,57.87,57.67,57.77,8000.0,57.71,57.87,57.67,57.77,8000.0
2012-06-22 10:05:00,57.77,57.85,57.74,57.76,9400.0,57.77,57.85,57.74,57.76,9400.0
2012-06-22 10:10:00,57.74,57.77,57.65,57.73,9800.0,57.74,57.77,57.65,57.73,9800.0
2012-06-22 10:15:00,57.73,57.83,57.7,57.75,16200.0,57.73,57.83,57.7,57.75,16200.0
2012-06-22 10:20:00,57.73,57.82,57.7,57.74,6500.0,57.73,57.82,57.7,57.74,6500.0
2012-06-22 10:25:00,57.74,57.79,57.69,57.72,6700.0,57.74,57.79,57.69,57.72,6700.0
2012-06-22 10:30:00,57.7,57.76,57.62,57.64,8700.0,57.7,57.76,57.62,57.64,8700.0
2012-06-22 10:35:00,57.65,57.65,57.45,57.5,9900.0,57.65,57.65,57.45,57.5,9900.0
2012-06-22 10:40:00,57.5,57.59,57.49,57.52,7800.0,57.5,57.59,57.49,57.52,7800.0
2012-06-22 10:45:00,57.48,57.56,57.42,57.5,37200.0,57.48,57.56,57.42,57.5,37200.0
2012-06-22 10:50:00,57.5,58.1,57.43,58.08,32000.0,57.5,58.1,57.43,58.08,32000.0
2012-06-22 10:55:00,58.1,58.34,58.05,58.28,22600.0,58.1,58.34,58.05,58.28,22600.0
2012-06-22 11:00:00,58.26,58.58,58.13,58.55,36300.0,58.26,58.58,58.13,58.55,36300.0
2012-06-22 11:05:00,58.55,58.57,58.48,58.55,28600.0,58.55,58.57,58.48,58.55,28600.0
2012-06-22 11:10:00,58.5,58.8,58.5,58.78,15200.0,58.5,58.8,58.5,58.78,15200.0
2012-06-22 11:15:00,58.78,59.08,58.75,59.08,25700.0,58.78,59.08,58.75,59.08,25700.0
2012-06-22 11:20:00,59.06,59.08,58.91,59.06,22500.0,59.06,59.08,58.91,59.06,22500.0
2012-06-22 11:25:00,59.05,59.47,59.05,59.43,51500.0,59.05,59.47,59.05,59.43,51500.0
2012-06-22 11:30:00,59.37,59.54,59.33,59.38,38400.0,59.37,59.54,59.33,59.38,38400.0
2012-06-22 11:35:00,59.41,59.41,59.15,59.17,25200.0,59.41,59.41,59.15,59.17,25200.0
2012-06-22 11:40:00,59.18,59.24,59.08,59.09,17600.0,59.18,59.24,59.08,59.09,17600.0
2012-06-22 11:45:00,59.09,59.16,58.96,59.09,137500.0,59.09,59.16,58.96,59.09,137500.0
2012-06-22 11:50:00,59.05,59.4,59.0,59.3,26200.0,59.05,59.4,59.0,59.3,26200.0
2012-06-22 11:55:00,59.3,59.3,59.15,59.19,14200.0,59.3,59.3,59.15,59.19,14200.0
2012-06-22 12:00:00,59.19,59.43,59.19,59.36,12600.0,59.19,59.43,59.19,59.36,12600.0
2012-06-22 12:05:00,59.37,59.45,59.34,59.45,12700.0,59.37,59.45,59.34,59.45,12700.0
2012-06-22 12:10:00,59.42,59.56,59.4,59.45,15100.0,59.42,59.56,59.4,59.45,15100.0
2012-06-22 12:15:00,59.45,59.47,59.43,59.46,19400.0,59.45,59.47,59.43,59.46,19400.0
2012-06-22 12:20:00,59.45,59.46,59.41,59.46,14700.0,59.45,59.46,59.41,59.46,14700.0
2012-06-22 12:25:00,59.46,59.67,59.46,59.65,34900.0,59.46,59.67,59.46,59.65,34900.0
2012-06-22 12:30:00,59.65,59.67,59.48,59.49,27400.0,59.65,59.67,59.48,59.49,27400.0
2012-06-22 12:35:00,59.47,59.57,59.47,59.52,16300.0,59.47,59.57,59.47,59.52,16300.0
2012-06-22 12:40:00,59.52,59.69,59.52,59.69,18800.0,59.52,59.69,59.52,59.69,18800.0
2012-06-22 12:45:00,59.69,59.93,59.69,59.91,29800.0,59.69,59.93,59.69,59.91,29800.0
2012-06-22 12:50:00,59.91,59.91,59.68,59.71,26900.0,59.91,59.91,59.68,59.71,26900.0
2012-06-22 12:55:00,59.75,59.79,59.7,59.74,18600.0,59.75,59.79,59.7,59.74,18600.0
2012-06-22 13:00:00,59.74,59.75,59.59,59.61,11100.0,59.74,59.75,59.59,59.61,11100.0
2012-06-22 13:05:00,59.63,59.74,59.6,59.74,14400.0,59.63,59.74,59.6,59.74,14400.0
2012-06-22 13:10:00,59.72,59.74,59.64,59.67,9800.0,59.72,59.74,59.64,59.67,9800.0
2012-06-22 13:15:00,59.69,59.75,59.65,59.72,16800.0,59.69,59.75,59.65,59.72,16800.0
2012-06-22 13:20:00,59.72,59.74,59.67,59.71,8800.0,59.72,59.74,59.67,59.71,8800.0
2012-06-22 13:25:00,59.7,59.95,59.7,59.8,37800.0,59.7,59.95,59.7,59.8,37800.0
2012-06-22 13:30:00,59.8,59.84,59.71,59.73,13600.0,59.8,59.84,59.71,59.73,13600.0
2012-06-22 13:35:00,59.72,59.78,59.72,59.75,20300.0,59.72,59.78,59.72,59.75,20300.0
2012-06-22 13:40:00,59.73,59.73,59.65,59.65,11000.0,59.73,59.73,59.65,59.65,11000.0
2012-06-22 13:45:00,59.66,59.77,59.66,59.74,19100.0,59.66,59.77,59.66,59.74,19100.0
2012-06-22 13:50:00,59.73,59.79,59.73,59.78,22900.0,59.73,59.79,59.73,59.78,22900.0
2012-06-22 13:55:00,59.78,59.83,59.74,59.8,17800.0,59.78,59.83,59.74,59.8,17800.0
2012-06-22 14:00:00,59.81,59.9,59.8,59.82,15800.0,59.81,59.9,59.8,59.82,15800.0
2012-06-22 14:05:00,59.8,59.88,59.78,59.8,14900.0,59.8,59.88,59.78,59.8,14900.0
2012-06-22 14:10:00,59.8,59.86,59.8,59.81,15100.0,59.8,59.86,59.8,59.81,15100.0
2012-06-22 14:15:00,59.81,59.81,59.74,59.76,22800.0,59.81,59.81,59.74,59.76,22800.0
2012-06-22 14:20:00,59.76,59.86,59.75,59.85,14700.0,59.76,59.86,59.75,59.85,14700.0
2012-06-22 14:25:00,59.84,59.95,59.81,59.94,12800.0,59.84,59.95,59.81,59.94,12800.0
2012-06-22 14:30:00,59.93,59.93,59.87,59.87,8900.0,59.93,59.93,59.87,59.87,8900.0
2012-06-22 14:35:00,59.88,59.9,59.83,59.88,11700.0,59.88,59.9,59.83,59.88,11700.0
2012-06-22 14:40:00,59.89,59.99,59.89,59.97,18200.0,59.89,59.99,59.89,59.97,18200.0
2012-06-22 14:45:00,59.96,60.18,59.96,60.14,37200.0,59.96,60.18,59.96,60.14,37200.0
2012-06-22 14:50:00,60.16,60.18,60.12,60.18,19600.0,60.16,60.18,60.12,60.18,19600.0
2012-06-22 14:55:00,60.18,60.24,60.17,60.2,19700.0,60.18,60.24,60.17,60.2,19700.0
2012-06-22 15:00:00,60.22,60.23,60.02,60.06,26100.0,60.22,60.23,60.02,60.06,26100.0
2012-06-22 15:05:00,60.03,60.04,59.92,59.97,30600.0,60.03,60.04,59.92,59.97,30600.0
2012-06-22 15:10:00,59.97,60.14,59.96,60.13,36500.0,59.97,60.14,59.96,60.13,36500.0
2012-06-22 15:15:00,60.13,60.13,59.94,59.95,45200.0,60.13,60.13,59.94,59.95,45200.0
2012-06-22 15:20:00,59.95,59.97,59.94,59.94,23700.0,59.95,59.97,59.94,59.94,23700.0
2012-06-22 15:25:00,59.94,60.0,59.91,59.95,34200.0,59.94,60.0,59.91,59.95,34200.0
2012-06-22 15:30:00,59.95,60.02,59.8,59.82,41600.0,59.95,60.02,59.8,59.82,41600.0
2012-06-22 15:35:00,59.82,59.99,59.79,59.97,39600.0,59.82,59.99,59.79,59.97,39600.0
2012-06-22 15:40:00,59.96,60.06,59.95,60.05,50300.0,59.96,60.06,59.95,60.05,50300.0
2012-06-22 15:45:00,60.05,60.3,60.05,60.24,56400.0,60.05,60.3,60.05,60.24,56400.0
2012-06-22 15:50:00,60.25,60.58,60.25,60.57,151100.0,60.25,60.58,60.25,60.57,151100.0
2012-06-22 15:55:00,60.56,60.61,60.44,60.61,245300.0,60.56,60.61,60.44,60.61,245300.0
2012-06-25 09:30:00,60.08,60.32,59.11,59.15,41400.0,60.08,60.32,59.11,59.15,41400.0
2012-06-25 09:35:00,59.16,59.36,59.1,59.3,23400.0,59.16,59.36,59.1,59.3,23400.0
2012-06-25 09:40:00,59.34,59.48,59.23,59.47,14900.0,59.34,59.48,59.23,59.47,14900.0
2012-06-25 09:45:00,59.48,59.77,59.48,59.68,13600.0,59.48,59.77,59.48,59.68,13600.0
2012-06-25 09:50:00,59.69,59.69,59.3,59.43,35200.0,59.69,59.69,59.3,59.43,35200.0
2012-06-25 09:55:00,59.44,59.87,59.44,59.86,13900.0,59.44,59.87,59.44,59.86,13900.0
2012-06-25 10:00:00,59.86,60.0,59.68,59.84,27600.0,59.86,60.0,59.68,59.84,27600.0
2012-06-25 10:05:00,59.83,59.96,59.65,59.73,10700.0,59.83,59.96,59.65,59.73,10700.0
2012-06-25 10:10:00,59.64,59.69,59.51,59.59,15400.0,59.64,59.69,59.51,59.59,15400.0
2012-06-25 10:15:00,59.59,59.6,59.24,59.25,11100.0,59.59,59.6,59.24,59.25,11100.0
2012-06-25 10:20:00,59.29,59.3,59.17,59.28,13400.0,59.29,59.3,59.17,59.28,13400.0
2012-06-25 10:25:00,59.28,59.29,59.09,59.1,20100.0,59.28,59.29,59.09,59.1,20100.0
2012-06-25 10:30:00,59.1,59.24,58.98,58.98,31100.0,59.1,59.24,58.98,58.98,31100.0
2012-06-25 10:35:00,58.98,59.12,58.93,59.06,13800.0,58.98,59.12,58.93,59.06,13800.0
2012-06-25 10:40:00,59.06,59.07,58.91,58.95,10200.0,59.06,59.07,58.91,58.95,10200.0
2012-06-25 10:45:00,58.9,58.97,58.84,58.84,13900.0,58.9,58.97,58.84,58.84,13900.0
2012-06-25 10:50:00,58.86,58.88,58.77,58.84,10900.0,58.86,58.88,58.77,58.84,10900.0
2012-06-25 10:55:00,58.84,58.91,58.81,58.84,10100.0,58.84,58.91,58.81,58.84,10100.0
2012-06-25 11:00:00,58.83,58.83,58.57,58.57,17700.0,58.83,58.83,58.57,58.57,17700.0
2012-06-25 11:05:00,58.6,58.72,58.52,58.69,12700.0,58.6,58.72,58.52,58.69,12700.0
2012-06-25 11:10:00,58.68,58.7,58.58,58.58,10600.0,58.68,58.7,58.58,58.58,10600.0
2012-06-25 11:15:00,58.57,58.77,58.51,58.76,17400.0,58.57,58.77,58.51,58.76,17400.0
2012-06-25 11:20:00,58.77,58.87,58.76,58.87,8600.0,58.77,58.87,58.76,58.87,8600.0
2012-06-25 11:25:00,58.86,58.91,58.76,58.77,10000.0,58.86,58.91,58.76,58.77,10000.0
2012-06-25 11:30:00,58.78,58.78,58.53,58.61,17400.0,58.78,58.78,58.53,58.61,17400.0
2012-06-25 11:35:00,58.58,58.72,58.58,58.63,15100.0,58.58,58.72,58.58,58.63,15100.0
2012-06-25 11:40:00,58.61,58.72,58.57,58.72,8200.0,58.61,58.72,58.57,58.72,8200.0
2012-06-25 11:45:00,58.72,58.81,58.71,58.73,11700.0,58.72,58.81,58.71,58.73,11700.0
2012-06-25 11:50:00,58.73,58.79,58.68,58.79,9700.0,58.73,58.79,58.68,58.79,9700.0
2012-06-25 11:55:00,58.79,58.79,58.7,58.73,4500.0,58.79,58.79,58.7,58.73,4500.0
2012-06-25 12:00:00,58.7,58.79,58.65,58.76,19900.0,58.7,58.79,58.65,58.76,19900.0
2012-06-25 12:05:00,58.73,58.73,58.6,58.63,5900.0,58.73,58.73,58.6,58.63,5900.0
2012-06-25 12:10:00,58.63,58.64,58.58,58.64,5600.0,58.63,58.64,58.58,58.64,5600.0
2012-06-25 12:15:00,58.65,58.69,58.5,58.52,60600.0,58.65,58.69,58.5,58.52,60600.0
2012-06-25 12:20:00,58.54,58.54,58.45,58.49,10800.0,58.54,58.54,58.45,58.49,10800.0
2012-06-25 12:25:00,58.47,58.5,58.42,58.5,9200.0,58.47,58.5,58.42,58.5,9200.0
2012-06-25 12:30:00,58.49,58.56,58.48,58.54,11500.0,58.49,58.56,58.48,58.54,11500.0
2012-06-25 12:35:00,58.54,58.59,58.53,58.56,17600.0,58.54,58.59,58.53,58.56,17600.0
2012-06-25 12:40:00,58.57,58.58,58.52,58.53,17900.0,58.57,58.58,58.52,58.53,17900.0
2012-06-25 12:45:00,58.51,58.57,58.48,58.55,30500.0,58.51,58.57,58.48,58.55,30500.0
2012-06-25 12:50:00,58.56,58.56,58.46,58.46,52900.0,58.56,58.56,58.46,58.46,52900.0
2012-06-25 12:55:00,58.48,58.51,58.48,58.51,4900.0,58.48,58.51,58.48,58.51,4900.0
2012-06-25 13:00:00,58.5,58.5,58.38,58.38,10000.0,58.5,58.5,58.38,58.38,10000.0
2012-06-25 13:05:00,58.38,58.4,58.21,58.21,20300.0,58.38,58.4,58.21,58.21,20300.0
2012-06-25 13:10:00,58.23,58.26,58.18,58.19,7400.0,58.23,58.26,58.18,58.19,7400.0
2012-06-25 13:15:00,58.19,58.21,58.14,58.15,11200.0,58.19,58.21,58.14,58.15,11200.0
2012-06-25 13:20:00,58.15,58.16,58.14,58.14,12600.0,58.15,58.16,58.14,58.14,12600.0
2012-06-25 13:25:00,58.16,58.21,58.15,58.2,23800.0,58.16,58.21,58.15,58.2,23800.0
2012-06-25 13:30:00,58.2,58.22,58.08,58.17,36000.0,58.2,58.22,58.08,58.17,36000.0
2012-06-25 13:35:00,58.17,58.26,58.07,58.15,26100.0,58.17,58.26,58.07,58.15,26100.0
2012-06-25 13:40:00,58.15,58.18,58.12,58.12,8600.0,58.15,58.18,58.12,58.12,8600.0
2012-06-25 13:45:00,58.13,58.23,58.11,58.15,11500.0,58.13,58.23,58.11,58.15,11500.0
2012-06-25 13:50:00,58.12,58.12,57.95,57.96,15800.0,58.12,58.12,57.95,57.96,15800.0
2012-06-25 13:55:00,57.98,58.21,57.97,58.16,22600.0,57.98,58.21,57.97,58.16,22600.0
2012-06-25 14:00:00,58.13,58.17,57.99,58.1,11200.0,58.13,58.17,57.99,58.1,11200.0
2012-06-25 14:05:00,58.07,58.07,57.95,57.99,12700.0,58.07,58.07,57.95,57.99,12700.0
2012-06-25 14:10:00,58.0,58.03,57.97,57.99,12600.0,58.0,58.03,57.97,57.99,12600.0
2012-06-25 14:15:00,57.96,58.03,57.93,57.97,9900.0,57.96,58.03,57.93,57.97,9900.0
2012-06-25 14:20:00,57.97,58.02,57.97,58.02,5900.0,57.97,58.02,57.97,58.02,5900.0
2012-06-25 14:25:00,58.0,58.06,57.96,57.96,19100.0,58.0,58.06,57.96,57.96,19100.0
2012-06-25 14:30:00,57.94,57.97,57.9,57.95,23200.0,57.94,57.97,57.9,57.95,23200.0
2012-06-25 14:35:00,57.93,58.0,57.93,58.0,10000.0,57.93,58.0,57.93,58.0,10000.0
2012-06-25 14:40:00,57.99,57.99,57.9,57.94,6200.0,57.99,57.99,57.9,57.94,6200.0
2012-06-25 14:45:00,57.93,57.95,57.89,57.9,6200.0,57.93,57.95,57.89,57.9,6200.0
2012-06-25 14:50:00,57.9,57.98,57.89,57.98,5900.0,57.9,57.98,57.89,57.98,5900.0
2012-06-25 14:55:00,57.99,58.11,57.97,58.04,16200.0,57.99,58.11,57.97,58.04,16200.0
2012-06-25 15:00:00,58.04,58.16,58.04,58.1,10500.0,58.04,58.16,58.04,58.1,10500.0
2012-06-25 15:05:00,58.12,58.46,58.12,58.42,21100.0,58.12,58.46,58.12,58.42,21100.0
2012-06-25 15:10:00,58.42,58.56,58.29,58.53,32400.0,58.42,58.56,58.29,58.53,32400.0
2012-06-25 15:15:00,58.49,58.5,58.4,58.46,21700.0,58.49,58.5,58.4,58.46,21700.0
2012-06-25 15:20:00,58.44,58.56,58.43,58.56,10200.0,58.44,58.56,58.43,58.56,10200.0
2012-06-25 15:25:00,58.56,58.67,58.51,58.53,8000.0,58.56,58.67,58.51,58.53,8000.0
2012-06-25 15:30:00,58.52,58.61,58.5,58.53,11400.0,58.52,58.61,58.5,58.53,11400.0
2012-06-25 15:35:00,58.55,58.61,58.51,58.53,10700.0,58.55,58.61,58.51,58.53,10700.0
2012-06-25 15:40:00,58.54,58.63,58.36,58.41,23000.0,58.54,58.63,58.36,58.41,23000.0
2012-06-25 15:45:00,58.42,58.57,58.42,58.51,23000.0,58.42,58.57,58.42,58.51,23000.0
2012-06-25 15:50:00,58.49,58.56,58.43,58.52,35600.0,58.49,58.56,58.43,58.52,35600.0
2012-06-25 15:55:00,58.5,58.53,58.38,58.48,41600.0,58.5,58.53,58.38,58.48,41600.0
2012-06-26 09:30:00,58.8,58.88,58.43,58.7,28400.0,58.8,58.88,58.43,58.7,28400.0
2012-06-26 09:35:00,58.71,59.49,58.69,59.42,30000.0,58.71,59.49,58.69,59.42,30000.0
2012-06-26 09:40:00,59.39,59.45,59.25,59.32,26200.0,59.39,59.45,59.25,59.32,26200.0
2012-06-26 09:45:00,59.25,59.57,59.25,59.36,31000.0,59.25,59.57,59.25,59.36,31000.0
2012-06-26 09:50:00,59.35,59.53,59.17,59.37,28800.0,59.35,59.53,59.17,59.37,28800.0
2012-06-26 09:55:00,59.44,59.63,59.37,59.6,13400.0,59.44,59.63,59.37,59.6,13400.0
2012-06-26 10:00:00,59.56,59.93,59.53,59.61,22600.0,59.56,59.93,59.53,59.61,22600.0
2012-06-26 10:05:00,59.63,59.76,59.45,59.55,45500.0,59.63,59.76,59.45,59.55,45500.0
2012-06-26 10:10:00,59.54,59.54,59.3,59.46,29700.0,59.54,59.54,59.3,59.46,29700.0
2012-06-26 10:15:00,59.46,59.46,59.0,59.19,20200.0,59.46,59.46,59.0,59.19,20200.0
2012-06-26 10:20:00,59.17,59.39,59.1,59.18,28700.0,59.17,59.39,59.1,59.18,28700.0
2012-06-26 10:25:00,59.23,59.32,59.02,59.15,36700.0,59.23,59.32,59.02,59.15,36700.0
2012-06-26 10:30:00,59.12,59.28,59.08,59.28,7600.0,59.12,59.28,59.08,59.28,7600.0
2012-06-26 10:35:00,59.2,59.53,59.18,59.25,17100.0,59.2,59.53,59.18,59.25,17100.0
2012-06-26 10:40:00,59.31,59.39,59.15,59.15,18700.0,59.31,59.39,59.15,59.15,18700.0
2012-06-26 10:45:00,59.16,59.19,59.07,59.17,8100.0,59.16,59.19,59.07,59.17,8100.0
2012-06-26 10:50:00,59.22,59.31,59.16,59.3,7400.0,59.22,59.31,59.16,59.3,7400.0
2012-06-26 10:55:00,59.31,59.46,59.3,59.42,7700.0,59.31,59.46,59.3,59.42,7700.0
2012-06-26 11:00:00,59.37,59.6,59.36,59.53,8500.0,59.37,59.6,59.36,59.53,8500.0
2012-06-26 11:05:00,59.52,59.58,59.18,59.39,13600.0,59.52,59.58,59.18,59.39,13600.0
2012-06-26 11:10:00,59.37,59.41,59.24,59.37,6000.0,59.37,59.41,59.24,59.37,6000.0
2012-06-26 11:15:00,59.41,59.44,59.19,59.43,8300.0,59.41,59.44,59.19,59.43,8300.0
2012-06-26 11:20:00,59.45,59.54,59.38,59.49,6200.0,59.45,59.54,59.38,59.49,6200.0
2012-06-26 11:25:00,59.49,59.55,59.45,59.45,7000.0,59.49,59.55,59.45,59.45,7000.0
2012-06-26 11:30:00,59.48,59.66,59.46,59.46,8100.0,59.48,59.66,59.46,59.46,8100.0
2012-06-26 11:35:00,59.47,59.56,59.44,59.49,5400.0,59.47,59.56,59.44,59.49,5400.0
2012-06-26 11:40:00,59.49,59.5,59.36,59.36,12400.0,59.49,59.5,59.36,59.36,12400.0
2012-06-26 11:45:00,59.41,59.49,59.34,59.34,18700.0,59.41,59.49,59.34,59.34,18700.0
2012-06-26 11:50:00,59.37,59.49,59.37,59.49,6500.0,59.37,59.49,59.37,59.49,6500.0
2012-06-26 11:55:00,59.48,59.49,59.37,59.43,4700.0,59.48,59.49,59.37,59.43,4700.0
2012-06-26 12:00:00,59.41,59.54,59.41,59.45,7300.0,59.41,59.54,59.41,59.45,7300.0
2012-06-26 12:05:00,59.48,59.53,59.43,59.44,13200.0,59.48,59.53,59.43,59.44,13200.0
2012-06-26 12:10:00,59.49,59.55,59.32,59.33,5000.0,59.49,59.55,59.32,59.33,5000.0
2012-06-26 12:15:00,59.34,59.37,59.3,59.35,4000.0,59.34,59.37,59.3,59.35,4000.0
2012-06-26 12:20:00,59.42,59.56,59.4,59.56,5200.0,59.42,59.56,59.4,59.56,5200.0
2012-06-26 12:25:00,59.54,59.55,59.44,59.45,8500.0,59.54,59.55,59.44,59.45,8500.0
2012-06-26 12:30:00,59.49,59.55,59.47,59.54,17900.0,59.49,59.55,59.47,59.54,17900.0
2012-06-26 12:35:00,59.54,59.55,59.45,59.52,10400.0,59.54,59.55,59.45,59.52,10400.0
2012-06-26 12:40:00,59.52,59.53,59.46,59.46,8000.0,59.52,59.53,59.46,59.46,8000.0
2012-06-26 12:45:00,59.46,59.55,59.43,59.53,21100.0,59.46,59.55,59.43,59.53,21100.0
2012-06-26 12:50:00,59.53,59.53,59.45,59.5,6100.0,59.53,59.53,59.45,59.5,6100.0
2012-06-26 12:55:00,59.5,59.52,59.46,59.47,4700.0,59.5,59.52,59.46,59.47,4700.0
2012-06-26 13:00:00,59.48,59.5,59.46,59.48,4400.0,59.48,59.5,59.46,59.48,4400.0
2012-06-26 13:05:00,59.47,59.47,59.34,59.38,9700.0,59.47,59.47,59.34,59.38,9700.0
2012-06-26 13:10:00,59.41,59.52,59.41,59.48,7200.0,59.41,59.52,59.41,59.48,7200.0
2012-06-26 13:15:00,59.5,59.52,59.43,59.44,4800.0,59.5,59.52,59.43,59.44,4800.0
2012-06-26 13:20:00,59.47,59.48,59.33,59.37,12700.0,59.47,59.48,59.33,59.37,12700.0
2012-06-26 13:25:00,59.37,59.39,59.33,59.37,3100.0,59.37,59.39,59.33,59.37,3100.0
2012-06-26 13:30:00,59.35,59.38,59.23,59.34,8000.0,59.35,59.38,59.23,59.34,8000.0
2012-06-26 13:35:00,59.31,59.36,59.28,59.36,4000.0,59.31,59.36,59.28,59.36,4000.0
2012-06-26 13:40:00,59.4,59.45,59.31,59.35,3800.0,59.4,59.45,59.31,59.35,3800.0
2012-06-26 13:45:00,59.38,59.38,59.24,59.33,4100.0,59.38,59.38,59.24,59.33,4100.0
2012-06-26 13:50:00,59.34,59.44,59.31,59.36,5400.0,59.34,59.44,59.31,59.36,5400.0
2012-06-26 13:55:00,59.35,59.38,59.32,59.35,3500.0,59.35,59.38,59.32,59.35,3500.0
2012-06-26 14:00:00,59.36,59.5,59.35,59.45,5400.0,59.36,59.5,59.35,59.45,5400.0
2012-06-26 14:05:00,59.45,59.55,59.43,59.5,48800.0,59.45,59.55,59.43,59.5,48800.0
2012-06-26 14:10:00,59.52,59.65,59.49,59.65,11200.0,59.52,59.65,59.49,59.65,11200.0
2012-06-26 14:15:00,59.64,59.75,59.57,59.72,11300.0,59.64,59.75,59.57,59.72,11300.0
2012-06-26 14:20:00,59.72,59.79,59.69,59.7,7600.0,59.72,59.79,59.69,59.7,7600.0
2012-06-26 14:25:00,59.73,59.8,59.64,59.68,7400.0,59.73,59.8,59.64,59.68,7400.0
2012-06-26 14:30:00,59.7,59.71,59.58,59.71,8000.0,59.7,59.71,59.58,59.71,8000.0
2012-06-26 14:35:00,59.7,59.75,59.66,59.75,9800.0,59.7,59.75,59.66,59.75,9800.0
2012-06-26 14:40:00,59.72,59.83,59.72,59.8,6900.0,59.72,59.83,59.72,59.8,6900.0
2012-06-26 14:45:00,59.83,59.9,59.76,59.77,24400.0,59.83,59.9,59.76,59.77,24400.0
2012-06-26 14:50:00,59.77,59.83,59.64,59.69,15700.0,59.77,59.83,59.64,59.69,15700.0
2012-06-26 14:55:00,59.69,59.84,59.69,59.79,8000.0,59.69,59.84,59.69,59.79,8000.0
2012-06-26 15:00:00,59.8,59.8,59.67,59.71,10900.0,59.8,59.8,59.67,59.71,10900.0
2012-06-26 15:05:00,59.71,59.88,59.71,59.86,11800.0,59.71,59.88,59.71,59.86,11800.0
2012-06-26 15:10:00,59.85,59.85,59.7,59.72,14300.0,59.85,59.85,59.7,59.72,14300.0
2012-06-26 15:15:00,59.73,59.8,59.71,59.76,14200.0,59.73,59.8,59.71,59.76,14200.0
2012-06-26 15:20:00,59.76,59.86,59.72,59.86,14900.0,59.76,59.86,59.72,59.86,14900.0
2012-06-26 15:25:00,59.86,59.89,59.66,59.82,17400.0,59.86,59.89,59.66,59.82,17400.0
2012-06-26 15:30:00,59.75,59.89,59.75,59.87,11200.0,59.75,59.89,59.75,59.87,11200.0
2012-06-26 15:35:00,59.87,59.97,59.8,59.86,26300.0,59.87,59.97,59.8,59.86,26300.0
2012-06-26 15:40:00,59.84,60.0,59.84,60.0,22800.0,59.84,60.0,59.84,60.0,22800.0
2012-06-26 15:45:00,59.96,60.0,59.78,59.9,30200.0,59.96,60.0,59.78,59.9,30200.0
2012-06-26 15:50:00,59.88,59.88,59.69,59.75,69900.0,59.88,59.88,59.69,59.75,69900.0
2012-06-26 15:55:00,59.76,59.77,59.59,59.63,129500.0,59.76,59.77,59.59,59.63,129500.0
2012-06-27 09:30:00,60.72,60.91,60.2,60.26,52600.0,60.72,60.91,60.2,60.26,52600.0
2012-06-27 09:35:00,60.21,60.25,59.45,59.52,29200.0,60.21,60.25,59.45,59.52,29200.0
2012-06-27 09:40:00,59.54,59.57,59.19,59.57,45200.0,59.54,59.57,59.19,59.57,45200.0
2012-06-27 09:45:00,59.57,59.57,59.32,59.44,19700.0,59.57,59.57,59.32,59.44,19700.0
2012-06-27 09:50:00,59.4,59.77,59.3,59.68,17800.0,59.4,59.77,59.3,59.68,17800.0
2012-06-27 09:55:00,59.68,59.8,59.54,59.68,17000.0,59.68,59.8,59.54,59.68,17000.0
2012-06-27 10:00:00,59.72,59.98,59.68,59.85,19800.0,59.72,59.98,59.68,59.85,19800.0
2012-06-27 10:05:00,59.85,60.1,59.82,60.04,42900.0,59.85,60.1,59.82,60.04,42900.0
2012-06-27 10:10:00,60.05,60.29,60.05,60.2,19700.0,60.05,60.29,60.05,60.2,19700.0
2012-06-27 10:15:00,60.2,60.26,59.98,60.14,20600.0,60.2,60.26,59.98,60.14,20600.0
2012-06-27 10:20:00,60.15,60.3,60.13,60.14,17700.0,60.15,60.3,60.13,60.14,17700.0
2012-06-27 10:25:00,60.08,60.2,60.0,60.2,12600.0,60.08,60.2,60.0,60.2,12600.0
2012-06-27 10:30:00,60.2,60.25,60.07,60.08,16100.0,60.2,60.25,60.07,60.08,16100.0
2012-06-27 10:35:00,60.07,60.26,60.07,60.2,7200.0,60.07,60.26,60.07,60.2,7200.0
2012-06-27 10:40:00,60.23,60.27,60.19,60.25,18500.0,60.23,60.27,60.19,60.25,18500.0
2012-06-27 10:45:00,60.28,60.49,60.25,60.49,23700.0,60.28,60.49,60.25,60.49,23700.0
2012-06-27 10:50:00,60.44,60.52,60.37,60.51,24500.0,60.44,60.52,60.37,60.51,24500.0
2012-06-27 10:55:00,60.5,60.59,60.46,60.59,15700.0,60.5,60.59,60.46,60.59,15700.0
2012-06-27 11:00:00,60.63,60.81,60.57,60.76,10600.0,60.63,60.81,60.57,60.76,10600.0
2012-06-27 11:05:00,60.8,60.89,60.74,60.82,33100.0,60.8,60.89,60.74,60.82,33100.0
2012-06-27 11:10:00,60.78,60.78,60.61,60.66,20600.0,60.78,60.78,60.61,60.66,20600.0
2012-06-27 11:15:00,60.67,60.71,60.66,60.66,7600.0,60.67,60.71,60.66,60.66,7600.0
2012-06-27 11:20:00,60.66,60.75,60.66,60.72,8100.0,60.66,60.75,60.66,60.72,8100.0
2012-06-27 11:25:00,60.73,60.73,60.66,60.7,12800.0,60.73,60.73,60.66,60.7,12800.0
2012-06-27 11:30:00,60.73,60.8,60.71,60.75,8900.0,60.73,60.8,60.71,60.75,8900.0
2012-06-27 11:35:00,60.76,60.8,60.74,60.8,11500.0,60.76,60.8,60.74,60.8,11500.0
2012-06-27 11:40:00,60.8,60.95,60.79,60.92,17200.0,60.8,60.95,60.79,60.92,17200.0
2012-06-27 11:45:00,60.91,60.91,60.82,60.85,8100.0,60.91,60.91,60.82,60.85,8100.0
2012-06-27 11:50:00,60.85,60.93,60.84,60.93,9000.0,60.85,60.93,60.84,60.93,9000.0
2012-06-27 11:55:00,60.93,61.14,60.92,61.08,28300.0,60.93,61.14,60.92,61.08,28300.0
2012-06-27 12:00:00,61.02,61.03,60.86,60.95,23000.0,61.02,61.03,60.86,60.95,23000.0
2012-06-27 12:05:00,60.95,61.03,60.95,61.0,32500.0,60.95,61.03,60.95,61.0,32500.0
2012-06-27 12:10:00,61.0,61.0,60.95,60.95,7300.0,61.0,61.0,60.95,60.95,7300.0
2012-06-27 12:15:00,60.95,60.95,60.88,60.89,5200.0,60.95,60.95,60.88,60.89,5200.0
2012-06-27 12:20:00,60.9,60.94,60.89,60.94,11700.0,60.9,60.94,60.89,60.94,11700.0
2012-06-27 12:25:00,60.92,60.97,60.91,60.95,12800.0,60.92,60.97,60.91,60.95,12800.0
2012-06-27 12:30:00,60.92,60.92,60.9,60.91,7000.0,60.92,60.92,60.9,60.91,7000.0
2012-06-27 12:35:00,60.91,60.95,60.91,60.92,4000.0,60.91,60.95,60.91,60.92,4000.0
2012-06-27 12:40:00,60.91,60.96,60.91,60.91,6600.0,60.91,60.96,60.91,60.91,6600.0
2012-06-27 12:45:00,60.92,60.92,60.85,60.88,21000.0,60.92,60.92,60.85,60.88,21000.0
2012-06-27 12:50:00,60.87,60.93,60.87,60.9,12600.0,60.87,60.93,60.87,60.9,12600.0
2012-06-27 12:55:00,60.9,60.95,60.87,60.89,8200.0,60.9,60.95,60.87,60.89,8200.0
2012-06-27 13:00:00,60.87,60.93,60.87,60.92,8400.0,60.87,60.93,60.87,60.92,8400.0
2012-06-27 13:05:00,60.91,60.93,60.88,60.91,7700.0,60.91,60.93,60.88,60.91,7700.0
2012-06-27 13:10:00,60.91,60.98,60.91,60.97,5600.0,60.91,60.98,60.91,60.97,5600.0
2012-06-27 13:15:00,60.98,60.98,60.91,60.93,8400.0,60.98,60.98,60.91,60.93,8400.0
2012-06-27 13:20:00,60.92,60.93,60.9,60.9,8400.0,60.92,60.93,60.9,60.9,8400.0
2012-06-27 13:25:00,60.89,60.9,60.86,60.86,9700.0,60.89,60.9,60.86,60.86,9700.0
2012-06-27 13:30:00,60.86,60.91,60.84,60.9,18200.0,60.86,60.91,60.84,60.9,18200.0
2012-06-27 13:35:00,60.91,60.92,60.86,60.9,15800.0,60.91,60.92,60.86,60.9,15800.0
2012-06-27 13:40:00,60.9,60.9,60.88,60.9,23700.0,60.9,60.9,60.88,60.9,23700.0
2012-06-27 13:45:00,60.9,60.93,60.88,60.93,19100.0,60.9,60.93,60.88,60.93,19100.0
2012-06-27 13:50:00,60.94,60.98,60.86,60.87,24000.0,60.94,60.98,60.86,60.87,24000.0
2012-06-27 13:55:00,60.88,60.91,60.84,60.86,14500.0,60.88,60.91,60.84,60.86,14500.0
2012-06-27 14:00:00,60.85,60.86,60.73,60.74,24900.0,60.85,60.86,60.73,60.74,24900.0
2012-06-27 14:05:00,60.74,60.75,60.69,60.73,12400.0,60.74,60.75,60.69,60.73,12400.0
2012-06-27 14:10:00,60.74,60.85,60.72,60.74,29500.0,60.74,60.85,60.72,60.74,29500.0
2012-06-27 14:15:00,60.75,60.82,60.75,60.78,25600.0,60.75,60.82,60.75,60.78,25600.0
2012-06-27 14:20:00,60.79,60.81,60.77,60.79,18100.0,60.79,60.81,60.77,60.79,18100.0
2012-06-27 14:25:00,60.79,60.81,60.77,60.8,15100.0,60.79,60.81,60.77,60.8,15100.0
2012-06-27 14:30:00,60.79,60.79,60.72,60.72,19400.0,60.79,60.79,60.72,60.72,19400.0
2012-06-27 14:35:00,60.73,60.75,60.72,60.74,9700.0,60.73,60.75,60.72,60.74,9700.0
2012-06-27 14:40:00,60.74,60.75,60.72,60.74,9500.0,60.74,60.75,60.72,60.74,9500.0
2012-06-27 14:45:00,60.74,60.76,60.72,60.74,13400.0,60.74,60.76,60.72,60.74,13400.0
2012-06-27 14:50:00,60.75,60.77,60.73,60.74,7200.0,60.75,60.77,60.73,60.74,7200.0
2012-06-27 14:55:00,60.74,60.76,60.71,60.75,21600.0,60.74,60.76,60.71,60.75,21600.0
2012-06-27 15:00:00,60.76,60.76,60.73,60.75,7000.0,60.76,60.76,60.73,60.75,7000.0
2012-06-27 15:05:00,60.75,60.77,60.73,60.74,13600.0,60.75,60.77,60.73,60.74,13600.0
2012-06-27 15:10:00,60.74,60.78,60.74,60.77,13400.0,60.74,60.78,60.74,60.77,13400.0
2012-06-27 15:15:00,60.78,60.88,60.77,60.82,20300.0,60.78,60.88,60.77,60.82,20300.0
2012-06-27 15:20:00,60.84,60.89,60.8,60.89,19300.0,60.84,60.89,60.8,60.89,19300.0
2012-06-27 15:25:00,60.87,61.0,60.86,61.0,27000.0,60.87,61.0,60.86,61.0,27000.0
2012-06-27 15:30:00,60.98,61.0,60.92,60.94,25200.0,60.98,61.0,60.92,60.94,25200.0
2012-06-27 15:35:00,60.91,61.04,60.91,61.04,22200.0,60.91,61.04,60.91,61.04,22200.0
2012-06-27 15:40:00,61.05,61.18,61.03,61.08,31600.0,61.05,61.18,61.03,61.08,31600.0
2012-06-27 15:45:00,61.1,61.1,60.99,61.04,28100.0,61.1,61.1,60.99,61.04,28100.0
2012-06-27 15:50:00,61.03,61.08,61.02,61.06,44000.0,61.03,61.08,61.02,61.06,44000.0
2012-06-27 15:55:00,61.06,61.14,61.03,61.11,54900.0,61.06,61.14,61.03,61.11,54900.0
2012-06-28 09:30:00,53.91,56.27,53.83,55.57,1307800.0,53.91,56.27,53.83,55.57,1307800.0
2012-06-28 09:35:00,55.56,56.67,55.5,56.08,863700.0,55.56,56.67,55.5,56.08,863700.0
2012-06-28 09:40:00,56.1,56.2,55.92,56.02,768900.0,56.1,56.2,55.92,56.02,768900.0
2012-06-28 09:45:00,56.03,56.39,55.98,56.04,533900.0,56.03,56.39,55.98,56.04,533900.0
2012-06-28 09:50:00,56.02,56.14,55.1,55.23,731500.0,56.02,56.14,55.1,55.23,731500.0
2012-06-28 09:55:00,55.23,55.59,55.15,55.46,425200.0,55.23,55.59,55.15,55.46,425200.0
2012-06-28 10:00:00,55.42,55.94,55.4,55.63,380000.0,55.42,55.94,55.4,55.63,380000.0
2012-06-28 10:05:00,55.61,55.84,55.32,55.37,238400.0,55.61,55.84,55.32,55.37,238400.0
2012-06-28 10:10:00,55.38,55.82,55.37,55.53,152700.0,55.38,55.82,55.37,55.53,152700.0
2012-06-28 10:15:00,55.52,55.57,55.35,55.5,120900.0,55.52,55.57,55.35,55.5,120900.0
2012-06-28 10:20:00,55.51,55.56,55.34,55.48,45100.0,55.51,55.56,55.34,55.48,45100.0
2012-06-28 10:25:00,55.48,55.48,54.81,55.04,184200.0,55.48,55.48,54.81,55.04,184200.0
2012-06-28 10:30:00,55.02,55.3,54.75,54.76,160200.0,55.02,55.3,54.75,54.76,160200.0
2012-06-28 10:35:00,54.75,54.93,54.74,54.87,115400.0,54.75,54.93,54.74,54.87,115400.0
2012-06-28 10:40:00,54.86,56.07,54.66,55.0,455900.0,54.86,56.07,54.66,55.0,455900.0
2012-06-28 10:45:00,54.92,55.23,54.9,54.99,192300.0,54.92,55.23,54.9,54.99,192300.0
2012-06-28 10:50:00,54.99,55.01,54.91,54.92,63700.0,54.99,55.01,54.91,54.92,63700.0
2012-06-28 10:55:00,54.92,55.0,54.87,54.91,58000.0,54.92,55.0,54.87,54.91,58000.0
2012-06-28 11:00:00,54.91,54.98,54.74,54.78,73300.0,54.91,54.98,54.74,54.78,73300.0
2012-06-28 11:05:00,54.78,54.97,54.78,54.91,93600.0,54.78,54.97,54.78,54.91,93600.0
2012-06-28 11:10:00,54.91,54.92,54.84,54.86,35300.0,54.91,54.92,54.84,54.86,35300.0
2012-06-28 11:15:00,54.86,54.87,54.75,54.77,51200.0,54.86,54.87,54.75,54.77,51200.0
2012-06-28 11:20:00,54.76,54.89,54.75,54.82,58000.0,54.76,54.89,54.75,54.82,58000.0
2012-06-28 11:25:00,54.83,54.9,54.7,54.84,62600.0,54.83,54.9,54.7,54.84,62600.0
2012-06-28 11:30:00,54.83,54.84,54.73,54.74,76800.0,54.83,54.84,54.73,54.74,76800.0
2012-06-28 11:35:00,54.75,54.83,54.7,54.8,59900.0,54.75,54.83,54.7,54.8,59900.0
2012-06-28 11:40:00,54.82,54.94,54.75,54.85,109100.0,54.82,54.94,54.75,54.85,109100.0
2012-06-28 11:45:00,54.83,54.86,54.72,54.73,38600.0,54.83,54.86,54.72,54.73,38600.0
2012-06-28 11:50:00,54.73,54.8,54.64,54.65,56600.0,54.73,54.8,54.64,54.65,56600.0
2012-06-28 11:55:00,54.64,54.76,54.61,54.61,29900.0,54.64,54.76,54.61,54.61,29900.0
2012-06-28 12:00:00,54.6,54.85,54.51,54.73,96400.0,54.6,54.85,54.51,54.73,96400.0
2012-06-28 12:05:00,54.72,54.77,54.51,54.59,35300.0,54.72,54.77,54.51,54.59,35300.0
2012-06-28 12:10:00,54.59,54.59,54.46,54.46,103100.0,54.59,54.59,54.46,54.46,103100.0
2012-06-28 12:15:00,54.47,54.53,54.39,54.39,46900.0,54.47,54.53,54.39,54.39,46900.0
2012-06-28 12:20:00,54.4,54.45,54.37,54.41,49000.0,54.4,54.45,54.37,54.41,49000.0
2012-06-28 12:25:00,54.41,54.42,54.29,54.32,71300.0,54.41,54.42,54.29,54.32,71300.0
2012-06-28 12:30:00,54.34,54.37,54.19,54.19,51400.0,54.34,54.37,54.19,54.19,51400.0
2012-06-28 12:35:00,54.19,54.19,54.06,54.06,41900.0,54.19,54.19,54.06,54.06,41900.0
2012-06-28 12:40:00,54.06,54.06,53.94,54.05,101800.0,54.06,54.06,53.94,54.05,101800.0
2012-06-28 12:45:00,54.04,54.04,53.8,53.93,49200.0,54.04,54.04,53.8,53.93,49200.0
2012-06-28 12:50:00,53.91,54.06,53.91,53.94,67700.0,53.91,54.06,53.91,53.94,67700.0
2012-06-28 12:55:00,53.94,53.94,53.61,53.83,100800.0,53.94,53.94,53.61,53.83,100800.0
2012-06-28 13:00:00,53.81,53.9,53.66,53.71,50100.0,53.81,53.9,53.66,53.71,50100.0
2012-06-28 13:05:00,53.7,53.75,53.61,53.62,55600.0,53.7,53.75,53.61,53.62,55600.0
2012-06-28 13:10:00,53.62,53.62,53.27,53.39,87000.0,53.62,53.62,53.27,53.39,87000.0
2012-06-28 13:15:00,53.39,53.51,53.27,53.27,87400.0,53.39,53.51,53.27,53.27,87400.0
2012-06-28 13:20:00,53.28,53.45,53.21,53.21,90900.0,53.28,53.45,53.21,53.21,90900.0
2012-06-28 13:25:00,53.21,53.35,53.17,53.26,40300.0,53.21,53.35,53.17,53.26,40300.0
2012-06-28 13:30:00,53.3,53.31,52.89,52.9,121700.0,53.3,53.31,52.89,52.9,121700.0
2012-06-28 13:35:00,52.89,53.03,52.61,52.62,124400.0,52.89,53.03,52.61,52.62,124400.0
2012-06-28 13:40:00,52.63,52.68,52.25,52.26,106600.0,52.63,52.68,52.25,52.26,106600.0
2012-06-28 13:45:00,52.26,52.53,52.23,52.3,163800.0,52.26,52.53,52.23,52.3,163800.0
2012-06-28 13:50:00,52.34,52.68,52.29,52.55,135900.0,52.34,52.68,52.29,52.55,135900.0
2012-06-28 13:55:00,52.54,52.65,52.5,52.61,57000.0,52.54,52.65,52.5,52.61,57000.0
2012-06-28 14:00:00,52.62,52.7,52.12,52.13,133900.0,52.62,52.7,52.12,52.13,133900.0
2012-06-28 14:05:00,52.14,52.16,51.76,51.85,135900.0,52.14,52.16,51.76,51.85,135900.0
2012-06-28 14:10:00,51.85,51.96,51.6,51.79,123000.0,51.85,51.96,51.6,51.79,123000.0
2012-06-28 14:15:00,51.78,51.82,51.45,51.48,152700.0,51.78,51.82,51.45,51.48,152700.0
2012-06-28 14:20:00,51.47,51.57,51.22,51.37,133700.0,51.47,51.57,51.22,51.37,133700.0
2012-06-28 14:25:00,51.37,51.43,51.22,51.28,114600.0,51.37,51.43,51.22,51.28,114600.0
2012-06-28 14:30:00,51.29,51.29,51.0,51.15,196200.0,51.29,51.29,51.0,51.15,196200.0
2012-06-28 14:35:00,51.16,51.38,51.0,51.1,136200.0,51.16,51.38,51.0,51.1,136200.0
2012-06-28 14:40:00,51.12,51.23,51.03,51.18,98000.0,51.12,51.23,51.03,51.18,98000.0
2012-06-28 14:45:00,51.2,51.3,50.6,50.8,201000.0,51.2,51.3,50.6,50.8,201000.0
2012-06-28 14:50:00,50.8,50.8,50.2,50.2,143700.0,50.8,50.8,50.2,50.2,143700.0
2012-06-28 14:55:00,50.2,50.34,50.06,50.09,173600.0,50.2,50.34,50.06,50.09,173600.0
2012-06-28 15:00:00,50.09,50.3,49.75,49.9,214400.0,50.09,50.3,49.75,49.9,214400.0
2012-06-28 15:05:00,49.9,50.05,48.82,48.85,470900.0,49.9,50.05,48.82,48.85,470900.0
2012-06-28 15:10:00,48.89,48.89,47.86,48.5,763100.0,48.89,48.89,47.86,48.5,763100.0
2012-06-28 15:15:00,48.51,49.23,48.51,49.0,768100.0,48.51,49.23,48.51,49.0,768100.0
2012-06-28 15:20:00,48.96,49.54,48.55,49.49,483700.0,48.96,49.54,48.55,49.49,483700.0
2012-06-28 15:25:00,49.54,49.89,49.29,49.64,370800.0,49.54,49.89,49.29,49.64,370800.0
2012-06-28 15:30:00,49.63,49.97,49.35,49.85,289400.0,49.63,49.97,49.35,49.85,289400.0
2012-06-28 15:35:00,49.89,51.16,49.43,50.82,594400.0,49.89,51.16,49.43,50.82,594400.0
2012-06-28 15:40:00,50.88,51.2,50.74,50.99,452800.0,50.88,51.2,50.74,50.99,452800.0
2012-06-28 15:45:00,50.99,51.68,50.9,51.52,342100.0,50.99,51.68,50.9,51.52,342100.0
2012-06-28 15:50:00,51.52,51.74,51.11,51.21,456600.0,51.52,51.74,51.11,51.21,456600.0
2012-06-28 15:55:00,51.22,51.3,50.98,51.16,595800.0,51.22,51.3,50.98,51.16,595800.0
2012-06-29 09:30:00,53.24,53.29,52.29,52.46,258800.0,53.24,53.29,52.29,52.46,258800.0
2012-06-29 09:35:00,52.45,53.16,52.45,52.68,73000.0,52.45,53.16,52.45,52.68,73000.0
2012-06-29 09:40:00,52.68,52.92,52.58,52.58,139800.0,52.68,52.92,52.58,52.58,139800.0
2012-06-29 09:45:00,52.59,53.12,52.54,52.97,326800.0,52.59,53.12,52.54,52.97,326800.0
2012-06-29 09:50:00,52.96,53.05,52.81,52.98,121400.0,52.96,53.05,52.81,52.98,121400.0
2012-06-29 09:55:00,52.99,53.06,52.85,52.98,117600.0,52.99,53.06,52.85,52.98,117600.0
2012-06-29 10:00:00,53.0,53.94,52.98,53.94,268800.0,53.0,53.94,52.98,53.94,268800.0
2012-06-29 10:05:00,53.94,54.2,53.63,54.03,389100.0,53.94,54.2,53.63,54.03,389100.0
2012-06-29 10:10:00,54.02,54.65,53.97,54.3,236300.0,54.02,54.65,53.97,54.3,236300.0
2012-06-29 10:15:00,54.34,54.62,53.85,54.49,155300.0,54.34,54.62,53.85,54.49,155300.0
2012-06-29 10:20:00,54.49,54.72,54.03,54.13,169200.0,54.49,54.72,54.03,54.13,169200.0
2012-06-29 10:25:00,54.11,54.15,53.28,53.54,141700.0,54.11,54.15,53.28,53.54,141700.0
2012-06-29 10:30:00,53.5,53.89,53.27,53.52,176300.0,53.5,53.89,53.27,53.52,176300.0
2012-06-29 10:35:00,53.5,53.71,53.45,53.61,65700.0,53.5,53.71,53.45,53.61,65700.0
2012-06-29 10:40:00,53.58,53.66,53.24,53.24,106000.0,53.58,53.66,53.24,53.24,106000.0
2012-06-29 10:45:00,53.22,53.63,53.2,53.47,39700.0,53.22,53.63,53.2,53.47,39700.0
2012-06-29 10:50:00,53.45,54.24,53.43,54.24,84600.0,53.45,54.24,53.43,54.24,84600.0
2012-06-29 10:55:00,54.21,54.63,54.18,54.2,94000.0,54.21,54.63,54.18,54.2,94000.0
2012-06-29 11:00:00,54.19,54.7,54.19,54.62,60400.0,54.19,54.7,54.19,54.62,60400.0
2012-06-29 11:05:00,54.64,54.95,54.5,54.93,79100.0,54.64,54.95,54.5,54.93,79100.0
2012-06-29 11:10:00,54.94,55.05,54.77,54.93,113100.0,54.94,55.05,54.77,54.93,113100.0
2012-06-29 11:15:00,54.93,55.05,54.91,54.99,57300.0,54.93,55.05,54.91,54.99,57300.0
2012-06-29 11:20:00,54.98,55.0,54.82,54.86,57000.0,54.98,55.0,54.82,54.86,57000.0
2012-06-29 11:25:00,54.89,55.0,54.87,54.99,60200.0,54.89,55.0,54.87,54.99,60200.0
2012-06-29 11:30:00,55.0,55.0,54.92,54.98,36100.0,55.0,55.0,54.92,54.98,36100.0
2012-06-29 11:35:00,54.97,55.0,54.81,54.96,80200.0,54.97,55.0,54.81,54.96,80200.0
2012-06-29 11:40:00,54.95,55.13,54.46,54.55,171000.0,54.95,55.13,54.46,54.55,171000.0
2012-06-29 11:45:00,54.57,54.77,54.52,54.7,46400.0,54.57,54.77,54.52,54.7,46400.0
2012-06-29 11:50:00,54.7,54.76,54.54,54.59,54800.0,54.7,54.76,54.54,54.59,54800.0
2012-06-29 11:55:00,54.58,54.65,54.5,54.58,30100.0,54.58,54.65,54.5,54.58,30100.0
2012-06-29 12:00:00,54.55,54.64,54.55,54.56,34000.0,54.55,54.64,54.55,54.56,34000.0
2012-06-29 12:05:00,54.55,54.65,54.54,54.62,32500.0,54.55,54.65,54.54,54.62,32500.0
2012-06-29 12:10:00,54.61,54.7,54.51,54.52,65500.0,54.61,54.7,54.51,54.52,65500.0
2012-06-29 12:15:00,54.53,54.63,54.52,54.52,41700.0,54.53,54.63,54.52,54.52,41700.0
2012-06-29 12:20:00,54.54,54.65,54.5,54.65,88400.0,54.54,54.65,54.5,54.65,88400.0
2012-06-29 12:25:00,54.65,54.67,54.62,54.65,30600.0,54.65,54.67,54.62,54.65,30600.0
2012-06-29 12:30:00,54.67,54.95,54.67,54.8,39200.0,54.67,54.95,54.67,54.8,39200.0
2012-06-29 12:35:00,54.81,54.89,54.77,54.88,33200.0,54.81,54.89,54.77,54.88,33200.0
2012-06-29 12:40:00,54.89,54.9,54.75,54.82,36600.0,54.89,54.9,54.75,54.82,36600.0
2012-06-29 12:45:00,54.8,54.86,54.79,54.84,18000.0,54.8,54.86,54.79,54.84,18000.0
2012-06-29 12:50:00,54.84,54.85,54.79,54.82,21900.0,54.84,54.85,54.79,54.82,21900.0
2012-06-29 12:55:00,54.81,55.28,54.8,55.18,103100.0,54.81,55.28,54.8,55.18,103100.0
2012-06-29 13:00:00,55.21,55.21,55.05,55.13,26000.0,55.21,55.21,55.05,55.13,26000.0
2012-06-29 13:05:00,55.14,55.25,55.11,55.14,27900.0,55.14,55.25,55.11,55.14,27900.0
2012-06-29 13:10:00,55.12,55.19,55.07,55.16,26800.0,55.12,55.19,55.07,55.16,26800.0
2012-06-29 13:15:00,55.16,55.19,55.05,55.16,45800.0,55.16,55.19,55.05,55.16,45800.0
2012-06-29 13:20:00,55.17,55.47,55.17,55.33,76500.0,55.17,55.47,55.17,55.33,76500.0
2012-06-29 13:25:00,55.31,55.44,55.31,55.32,39400.0,55.31,55.44,55.31,55.32,39400.0
2012-06-29 13:30:00,55.33,55.39,55.28,55.34,37500.0,55.33,55.39,55.28,55.34,37500.0
2012-06-29 13:35:00,55.32,55.38,55.07,55.13,36100.0,55.32,55.38,55.07,55.13,36100.0
2012-06-29 13:40:00,55.16,55.33,55.14,55.25,20000.0,55.16,55.33,55.14,55.25,20000.0
2012-06-29 13:45:00,55.25,55.44,55.24,55.37,35600.0,55.25,55.44,55.24,55.37,35600.0
2012-06-29 13:50:00,55.39,55.87,55.39,55.84,79400.0,55.39,55.87,55.39,55.84,79400.0
2012-06-29 13:55:00,55.85,55.91,55.75,55.84,42400.0,55.85,55.91,55.75,55.84,42400.0
2012-06-29 14:00:00,55.82,56.0,55.81,55.99,37500.0,55.82,56.0,55.81,55.99,37500.0
2012-06-29 14:05:00,56.0,56.19,56.0,56.16,61700.0,56.0,56.19,56.0,56.16,61700.0
2012-06-29 14:10:00,56.17,56.34,56.03,56.33,49000.0,56.17,56.34,56.03,56.33,49000.0
2012-06-29 14:15:00,56.34,56.48,56.25,56.4,63800.0,56.34,56.48,56.25,56.4,63800.0
2012-06-29 14:20:00,56.4,56.41,56.16,56.25,44200.0,56.4,56.41,56.16,56.25,44200.0
2012-06-29 14:25:00,56.23,56.5,56.17,56.46,50500.0,56.23,56.5,56.17,56.46,50500.0
2012-06-29 14:30:00,56.44,56.46,56.04,56.07,58200.0,56.44,56.46,56.04,56.07,58200.0
2012-06-29 14:35:00,56.05,56.29,56.02,56.23,40400.0,56.05,56.29,56.02,56.23,40400.0
2012-06-29 14:40:00,56.24,56.31,56.11,56.13,25500.0,56.24,56.31,56.11,56.13,25500.0
2012-06-29 14:45:00,56.11,56.17,55.94,56.08,26700.0,56.11,56.17,55.94,56.08,26700.0
2012-06-29 14:50:00,56.08,56.2,56.04,56.2,21900.0,56.08,56.2,56.04,56.2,21900.0
2012-06-29 14:55:00,56.2,56.23,56.08,56.19,21900.0,56.2,56.23,56.08,56.19,21900.0
2012-06-29 15:00:00,56.18,56.18,55.85,55.86,28500.0,56.18,56.18,55.85,55.86,28500.0
2012-06-29 15:05:00,55.86,55.93,55.65,55.65,50400.0,55.86,55.93,55.65,55.65,50400.0
2012-06-29 15:10:00,55.65,55.74,55.59,55.64,27600.0,55.65,55.74,55.59,55.64,27600.0
2012-06-29 15:15:00,55.64,55.9,55.64,55.87,37100.0,55.64,55.9,55.64,55.87,37100.0
2012-06-29 15:20:00,55.86,55.89,55.63,55.68,25500.0,55.86,55.89,55.63,55.68,25500.0
2012-06-29 15:25:00,55.68,55.75,55.62,55.73,15300.0,55.68,55.75,55.62,55.73,15300.0
2012-06-29 15:30:00,55.69,55.73,55.61,55.65,18600.0,55.69,55.73,55.61,55.65,18600.0
2012-06-29 15:35:00,55.66,55.79,55.61,55.63,30800.0,55.66,55.79,55.61,55.63,30800.0
2012-06-29 15:40:00,55.67,55.79,55.63,55.69,21600.0,55.67,55.79,55.63,55.69,21600.0
2012-06-29 15:45:00,55.72,55.87,55.72,55.87,33000.0,55.72,55.87,55.72,55.87,33000.0
2012-06-29 15:50:00,55.87,55.91,55.78,55.79,65400.0,55.87,55.91,55.78,55.79,65400.0
2012-06-29 15:55:00,55.8,55.92,55.78,55.91,128800.0,55.8,55.92,55.78,55.91,128800.0
2012-07-02 09:30:00,56.0,56.12,55.02,55.25,67500.0,56.0,56.12,55.02,55.25,67500.0
2012-07-02 09:35:00,55.27,56.17,55.27,55.98,36800.0,55.27,56.17,55.27,55.98,36800.0
2012-07-02 09:40:00,55.98,56.05,55.78,55.9,38400.0,55.98,56.05,55.78,55.9,38400.0
2012-07-02 09:45:00,55.92,56.04,55.86,55.92,43300.0,55.92,56.04,55.86,55.92,43300.0
2012-07-02 09:50:00,55.95,56.02,55.71,55.85,35100.0,55.95,56.02,55.71,55.85,35100.0
2012-07-02 09:55:00,55.79,55.8,55.58,55.66,18300.0,55.79,55.8,55.58,55.66,18300.0
2012-07-02 10:00:00,55.64,55.64,55.11,55.27,37200.0,55.64,55.64,55.11,55.27,37200.0
2012-07-02 10:05:00,55.34,55.53,55.04,55.21,34100.0,55.34,55.53,55.04,55.21,34100.0
2012-07-02 10:10:00,55.19,55.19,54.9,54.98,92700.0,55.19,55.19,54.9,54.98,92700.0
2012-07-02 10:15:00,55.0,55.04,54.89,54.91,42500.0,55.0,55.04,54.89,54.91,42500.0
2012-07-02 10:20:00,54.91,55.16,54.82,55.08,45800.0,54.91,55.16,54.82,55.08,45800.0
2012-07-02 10:25:00,55.08,55.34,54.95,55.34,27000.0,55.08,55.34,54.95,55.34,27000.0
2012-07-02 10:30:00,55.34,55.54,55.29,55.53,31900.0,55.34,55.54,55.29,55.53,31900.0
2012-07-02 10:35:00,55.51,55.61,55.45,55.59,41100.0,55.51,55.61,55.45,55.59,41100.0
2012-07-02 10:40:00,55.59,55.71,55.51,55.61,31800.0,55.59,55.71,55.51,55.61,31800.0
2012-07-02 10:45:00,55.6,55.8,55.35,55.39,88500.0,55.6,55.8,55.35,55.39,88500.0
2012-07-02 10:50:00,55.39,55.43,55.16,55.2,50000.0,55.39,55.43,55.16,55.2,50000.0
2012-07-02 10:55:00,55.2,55.22,55.0,55.02,34100.0,55.2,55.22,55.0,55.02,34100.0
2012-07-02 11:00:00,55.02,55.14,55.0,55.13,24300.0,55.02,55.14,55.0,55.13,24300.0
2012-07-02 11:05:00,55.13,55.14,55.06,55.08,25200.0,55.13,55.14,55.06,55.08,25200.0
2012-07-02 11:10:00,55.08,55.09,54.96,55.03,40700.0,55.08,55.09,54.96,55.03,40700.0
2012-07-02 11:15:00,55.04,55.15,55.03,55.09,13400.0,55.04,55.15,55.03,55.09,13400.0
2012-07-02 11:20:00,55.06,55.14,55.02,55.02,18900.0,55.06,55.14,55.02,55.02,18900.0
2012-07-02 11:25:00,55.03,55.11,55.03,55.07,16500.0,55.03,55.11,55.03,55.07,16500.0
2012-07-02 11:30:00,55.09,55.12,55.05,55.11,22800.0,55.09,55.12,55.05,55.11,22800.0
2012-07-02 11:35:00,55.11,55.13,55.07,55.1,17600.0,55.11,55.13,55.07,55.1,17600.0
2012-07-02 11:40:00,55.12,55.14,55.08,55.09,18600.0,55.12,55.14,55.08,55.09,18600.0
2012-07-02 11:45:00,55.09,55.13,55.06,55.1,15600.0,55.09,55.13,55.06,55.1,15600.0
2012-07-02 11:50:00,55.09,55.09,55.01,55.02,15800.0,55.09,55.09,55.01,55.02,15800.0
2012-07-02 11:55:00,55.03,55.07,54.95,55.01,29400.0,55.03,55.07,54.95,55.01,29400.0
2012-07-02 12:00:00,55.02,55.04,54.98,55.01,10000.0,55.02,55.04,54.98,55.01,10000.0
2012-07-02 12:05:00,55.03,55.06,54.99,55.06,8300.0,55.03,55.06,54.99,55.06,8300.0
2012-07-02 12:10:00,55.04,55.2,55.04,55.13,16300.0,55.04,55.2,55.04,55.13,16300.0
2012-07-02 12:15:00,55.14,55.21,55.05,55.08,55700.0,55.14,55.21,55.05,55.08,55700.0
2012-07-02 12:20:00,55.09,55.14,55.0,55.1,43500.0,55.09,55.14,55.0,55.1,43500.0
2012-07-02 12:25:00,55.1,55.13,55.02,55.02,19000.0,55.1,55.13,55.02,55.02,19000.0
2012-07-02 12:30:00,55.05,55.07,55.0,55.06,11100.0,55.05,55.07,55.0,55.06,11100.0
2012-07-02 12:35:00,55.07,55.08,55.05,55.06,9200.0,55.07,55.08,55.05,55.06,9200.0
2012-07-02 12:40:00,55.06,55.09,55.0,55.0,12800.0,55.06,55.09,55.0,55.0,12800.0
2012-07-02 12:45:00,55.0,55.03,54.96,54.98,21300.0,55.0,55.03,54.96,54.98,21300.0
2012-07-02 12:50:00,55.0,55.11,54.99,55.0,34100.0,55.0,55.11,54.99,55.0,34100.0
2012-07-02 12:55:00,55.0,55.06,55.0,55.0,13800.0,55.0,55.06,55.0,55.0,13800.0
2012-07-02 13:00:00,55.0,55.05,54.98,55.02,18800.0,55.0,55.05,54.98,55.02,18800.0
2012-07-02 13:05:00,55.02,55.04,54.98,54.99,7700.0,55.02,55.04,54.98,54.99,7700.0
2012-07-02 13:10:00,55.01,55.01,54.84,54.84,22400.0,55.01,55.01,54.84,54.84,22400.0
2012-07-02 13:15:00,54.86,54.86,54.69,54.75,24500.0,54.86,54.86,54.69,54.75,24500.0
2012-07-02 13:20:00,54.78,54.8,54.62,54.62,17000.0,54.78,54.8,54.62,54.62,17000.0
2012-07-02 13:25:00,54.64,54.78,54.57,54.61,16300.0,54.64,54.78,54.57,54.61,16300.0
2012-07-02 13:30:00,54.61,54.8,54.55,54.76,33300.0,54.61,54.8,54.55,54.76,33300.0
2012-07-02 13:35:00,54.79,54.79,54.61,54.61,33600.0,54.79,54.79,54.61,54.61,33600.0
2012-07-02 13:40:00,54.61,54.64,54.5,54.51,12000.0,54.61,54.64,54.5,54.51,12000.0
2012-07-02 13:45:00,54.52,54.62,54.51,54.59,15000.0,54.52,54.62,54.51,54.59,15000.0
2012-07-02 13:50:00,54.59,54.61,54.58,54.61,14800.0,54.59,54.61,54.58,54.61,14800.0
2012-07-02 13:55:00,54.61,54.63,54.55,54.59,15900.0,54.61,54.63,54.55,54.59,15900.0
2012-07-02 14:00:00,54.59,54.64,54.54,54.56,21000.0,54.59,54.64,54.54,54.56,21000.0
2012-07-02 14:05:00,54.56,54.68,54.5,54.58,32400.0,54.56,54.68,54.5,54.58,32400.0
2012-07-02 14:10:00,54.57,54.65,54.57,54.63,23300.0,54.57,54.65,54.57,54.63,23300.0
2012-07-02 14:15:00,54.62,54.67,54.55,54.58,22100.0,54.62,54.67,54.55,54.58,22100.0
2012-07-02 14:20:00,54.59,54.75,54.57,54.73,19000.0,54.59,54.75,54.57,54.73,19000.0
2012-07-02 14:25:00,54.73,54.8,54.7,54.75,14000.0,54.73,54.8,54.7,54.75,14000.0
2012-07-02 14:30:00,54.77,54.88,54.77,54.83,21800.0,54.77,54.88,54.77,54.83,21800.0
2012-07-02 14:35:00,54.85,54.98,54.82,54.98,24500.0,54.85,54.98,54.82,54.98,24500.0
2012-07-02 14:40:00,54.96,54.98,54.89,54.95,25800.0,54.96,54.98,54.89,54.95,25800.0
2012-07-02 14:45:00,54.95,54.96,54.88,54.93,17900.0,54.95,54.96,54.88,54.93,17900.0
2012-07-02 14:50:00,54.93,54.99,54.89,54.94,13700.0,54.93,54.99,54.89,54.94,13700.0
2012-07-02 14:55:00,54.93,55.0,54.9,54.91,20100.0,54.93,55.0,54.9,54.91,20100.0
2012-07-02 15:00:00,54.94,54.97,54.92,54.96,20400.0,54.94,54.97,54.92,54.96,20400.0
2012-07-02 15:05:00,54.97,54.97,54.88,54.88,19800.0,54.97,54.97,54.88,54.88,19800.0
2012-07-02 15:10:00,54.89,55.04,54.86,55.04,43500.0,54.89,55.04,54.86,55.04,43500.0
2012-07-02 15:15:00,55.05,55.27,55.05,55.25,45900.0,55.05,55.27,55.05,55.25,45900.0
2012-07-02 15:20:00,55.26,55.35,55.21,55.31,22000.0,55.26,55.35,55.21,55.31,22000.0
2012-07-02 15:25:00,55.32,55.47,55.3,55.47,31500.0,55.32,55.47,55.3,55.47,31500.0
2012-07-02 15:30:00,55.47,55.52,55.36,55.43,33500.0,55.47,55.52,55.36,55.43,33500.0
2012-07-02 15:35:00,55.45,55.46,55.37,55.37,27700.0,55.45,55.46,55.37,55.37,27700.0
2012-07-02 15:40:00,55.37,55.59,55.33,55.57,51500.0,55.37,55.59,55.33,55.57,51500.0
2012-07-02 15:45:00,55.57,55.6,55.46,55.57,45400.0,55.57,55.6,55.46,55.57,45400.0
2012-07-02 15:50:00,55.56,55.59,55.36,55.41,57700.0,55.56,55.59,55.36,55.41,57700.0
2012-07-02 15:55:00,55.43,55.59,55.39,55.56,77200.0,55.43,55.59,55.39,55.56,77200.0
2012-07-03 09:30:00,55.63,56.0,55.1,55.3,44200.0,55.63,56.0,55.1,55.3,44200.0
2012-07-03 09:35:00,55.4,55.73,55.17,55.73,16900.0,55.4,55.73,55.17,55.73,16900.0
2012-07-03 09:40:00,55.72,55.91,55.7,55.78,36700.0,55.72,55.91,55.7,55.78,36700.0
2012-07-03 09:45:00,55.76,55.77,55.19,55.31,44600.0,55.76,55.77,55.19,55.31,44600.0
2012-07-03 09:50:00,55.31,55.38,55.01,55.02,40500.0,55.31,55.38,55.01,55.02,40500.0
2012-07-03 09:55:00,55.02,55.09,54.72,54.72,40200.0,55.02,55.09,54.72,54.72,40200.0
2012-07-03 10:00:00,54.73,54.76,54.43,54.43,56100.0,54.73,54.76,54.43,54.43,56100.0
2012-07-03 10:05:00,54.44,54.91,54.43,54.85,26500.0,54.44,54.91,54.43,54.85,26500.0
2012-07-03 10:10:00,54.86,55.0,54.86,54.99,17400.0,54.86,55.0,54.86,54.99,17400.0
2012-07-03 10:15:00,54.99,55.0,54.85,55.0,20600.0,54.99,55.0,54.85,55.0,20600.0
2012-07-03 10:20:00,54.98,55.0,54.85,54.94,17100.0,54.98,55.0,54.85,54.94,17100.0
2012-07-03 10:25:00,54.93,55.0,54.63,54.63,27600.0,54.93,55.0,54.63,54.63,27600.0
2012-07-03 10:30:00,54.63,54.66,54.5,54.61,39700.0,54.63,54.66,54.5,54.61,39700.0
2012-07-03 10:35:00,54.6,54.86,54.5,54.83,42800.0,54.6,54.86,54.5,54.83,42800.0
2012-07-03 10:40:00,54.87,54.92,54.62,54.62,21000.0,54.87,54.92,54.62,54.62,21000.0
2012-07-03 10:45:00,54.62,54.65,54.49,54.65,33500.0,54.62,54.65,54.49,54.65,33500.0
2012-07-03 10:50:00,54.63,54.8,54.63,54.67,15500.0,54.63,54.8,54.63,54.67,15500.0
2012-07-03 10:55:00,54.68,54.82,54.65,54.8,16200.0,54.68,54.82,54.65,54.8,16200.0
2012-07-03 11:00:00,54.77,54.78,54.51,54.52,18800.0,54.77,54.78,54.51,54.52,18800.0
2012-07-03 11:05:00,54.54,54.72,54.53,54.69,9900.0,54.54,54.72,54.53,54.69,9900.0
2012-07-03 11:10:00,54.7,54.77,54.63,54.76,24400.0,54.7,54.77,54.63,54.76,24400.0
2012-07-03 11:15:00,54.75,55.24,54.75,55.24,25800.0,54.75,55.24,54.75,55.24,25800.0
2012-07-03 11:20:00,55.23,55.35,55.19,55.27,30300.0,55.23,55.35,55.19,55.27,30300.0
2012-07-03 11:25:00,55.25,55.5,55.25,55.45,31300.0,55.25,55.5,55.25,55.45,31300.0
2012-07-03 11:30:00,55.45,55.63,55.44,55.55,36100.0,55.45,55.63,55.44,55.55,36100.0
2012-07-03 11:35:00,55.55,55.63,55.53,55.59,15700.0,55.55,55.63,55.53,55.59,15700.0
2012-07-03 11:40:00,55.59,55.6,55.45,55.46,15700.0,55.59,55.6,55.45,55.46,15700.0
2012-07-03 11:45:00,55.48,55.6,55.48,55.6,10100.0,55.48,55.6,55.48,55.6,10100.0
2012-07-03 11:50:00,55.59,55.69,55.56,55.64,12300.0,55.59,55.69,55.56,55.64,12300.0
2012-07-03 11:55:00,55.66,55.66,55.57,55.65,15100.0,55.66,55.66,55.57,55.65,15100.0
2012-07-03 12:00:00,55.65,55.68,55.5,55.51,19500.0,55.65,55.68,55.5,55.51,19500.0
2012-07-03 12:05:00,55.53,55.56,55.37,55.48,16900.0,55.53,55.56,55.37,55.48,16900.0
2012-07-03 12:10:00,55.48,55.56,55.39,55.43,16500.0,55.48,55.56,55.39,55.43,16500.0
2012-07-03 12:15:00,55.44,55.47,55.24,55.29,20300.0,55.44,55.47,55.24,55.29,20300.0
2012-07-03 12:20:00,55.32,55.42,55.25,55.42,13800.0,55.32,55.42,55.25,55.42,13800.0
2012-07-03 12:25:00,55.42,55.46,55.42,55.45,9400.0,55.42,55.46,55.42,55.45,9400.0
2012-07-03 12:30:00,55.44,55.47,55.35,55.42,14400.0,55.44,55.47,55.35,55.42,14400.0
2012-07-03 12:35:00,55.44,55.56,55.38,55.53,17400.0,55.44,55.56,55.38,55.53,17400.0
2012-07-03 12:40:00,55.52,55.52,55.38,55.41,20200.0,55.52,55.52,55.38,55.41,20200.0
2012-07-03 12:45:00,55.44,55.44,55.3,55.4,21900.0,55.44,55.44,55.3,55.4,21900.0
2012-07-03 12:50:00,55.38,55.45,55.33,55.38,20000.0,55.38,55.45,55.33,55.38,20000.0
2012-07-03 12:55:00,55.39,55.5,55.33,55.5,47600.0,55.39,55.5,55.33,55.5,47600.0
2012-07-05 09:30:00,55.51,55.97,55.43,55.5,50100.0,55.51,55.97,55.43,55.5,50100.0
2012-07-05 09:35:00,55.47,55.84,55.47,55.75,25600.0,55.47,55.84,55.47,55.75,25600.0
2012-07-05 09:40:00,55.78,56.03,55.65,55.93,22400.0,55.78,56.03,55.65,55.93,22400.0
2012-07-05 09:45:00,55.89,55.96,55.76,55.93,27300.0,55.89,55.96,55.76,55.93,27300.0
2012-07-05 09:50:00,55.91,55.99,55.69,55.75,29800.0,55.91,55.99,55.69,55.75,29800.0
2012-07-05 09:55:00,55.75,55.78,55.6,55.74,19300.0,55.75,55.78,55.6,55.74,19300.0
2012-07-05 10:00:00,55.73,55.79,55.63,55.65,21700.0,55.73,55.79,55.63,55.65,21700.0
2012-07-05 10:05:00,55.67,55.81,55.65,55.73,20700.0,55.67,55.81,55.65,55.73,20700.0
2012-07-05 10:10:00,55.74,55.94,55.67,55.92,8900.0,55.74,55.94,55.67,55.92,8900.0
2012-07-05 10:15:00,55.9,56.01,55.82,55.85,30900.0,55.9,56.01,55.82,55.85,30900.0
2012-07-05 10:20:00,55.87,55.94,55.8,55.87,21600.0,55.87,55.94,55.8,55.87,21600.0
2012-07-05 10:25:00,55.88,55.88,55.74,55.85,28500.0,55.88,55.88,55.74,55.85,28500.0
2012-07-05 10:30:00,55.85,55.85,55.77,55.84,18600.0,55.85,55.85,55.77,55.84,18600.0
2012-07-05 10:35:00,55.83,55.96,55.79,55.85,28600.0,55.83,55.96,55.79,55.85,28600.0
2012-07-05 10:40:00,55.85,55.92,55.81,55.81,14500.0,55.85,55.92,55.81,55.81,14500.0
2012-07-05 10:45:00,55.78,55.97,55.78,55.92,14500.0,55.78,55.97,55.78,55.92,14500.0
2012-07-05 10:50:00,55.91,55.98,55.83,55.84,19900.0,55.91,55.98,55.83,55.84,19900.0
2012-07-05 10:55:00,55.83,55.86,55.77,55.8,10700.0,55.83,55.86,55.77,55.8,10700.0
2012-07-05 11:00:00,55.81,55.91,55.77,55.83,19100.0,55.81,55.91,55.77,55.83,19100.0
2012-07-05 11:05:00,55.83,55.92,55.79,55.91,21300.0,55.83,55.92,55.79,55.91,21300.0
2012-07-05 11:10:00,55.9,55.92,55.61,55.75,41900.0,55.9,55.92,55.61,55.75,41900.0
2012-07-05 11:15:00,55.75,55.87,55.73,55.84,17900.0,55.75,55.87,55.73,55.84,17900.0
2012-07-05 11:20:00,55.86,55.92,55.71,55.75,32900.0,55.86,55.92,55.71,55.75,32900.0
2012-07-05 11:25:00,55.74,55.76,55.65,55.76,11300.0,55.74,55.76,55.65,55.76,11300.0
2012-07-05 11:30:00,55.79,55.81,55.69,55.78,14400.0,55.79,55.81,55.69,55.78,14400.0
2012-07-05 11:35:00,55.79,55.88,55.65,55.7,11900.0,55.79,55.88,55.65,55.7,11900.0
2012-07-05 11:40:00,55.65,55.7,55.61,55.7,8500.0,55.65,55.7,55.61,55.7,8500.0
2012-07-05 11:45:00,55.74,55.74,55.65,55.67,5200.0,55.74,55.74,55.65,55.67,5200.0
2012-07-05 11:50:00,55.68,55.68,55.53,55.62,7700.0,55.68,55.68,55.53,55.62,7700.0
2012-07-05 11:55:00,55.62,55.65,55.57,55.65,3800.0,55.62,55.65,55.57,55.65,3800.0
2012-07-05 12:00:00,55.66,55.75,55.62,55.62,5500.0,55.66,55.75,55.62,55.62,5500.0
2012-07-05 12:05:00,55.64,55.67,55.54,55.54,8500.0,55.64,55.67,55.54,55.54,8500.0
2012-07-05 12:10:00,55.54,55.59,55.51,55.52,10700.0,55.54,55.59,55.51,55.52,10700.0
2012-07-05 12:15:00,55.52,55.58,55.48,55.51,6200.0,55.52,55.58,55.48,55.51,6200.0
2012-07-05 12:20:00,55.5,55.51,55.37,55.42,8700.0,55.5,55.51,55.37,55.42,8700.0
2012-07-05 12:25:00,55.4,55.51,55.34,55.4,6300.0,55.4,55.51,55.34,55.4,6300.0
2012-07-05 12:30:00,55.4,55.4,55.31,55.35,5600.0,55.4,55.4,55.31,55.35,5600.0
2012-07-05 12:35:00,55.35,55.4,55.33,55.4,6900.0,55.35,55.4,55.33,55.4,6900.0
2012-07-05 12:40:00,55.4,55.47,55.37,55.44,17000.0,55.4,55.47,55.37,55.44,17000.0
2012-07-05 12:45:00,55.42,55.44,55.35,55.4,5200.0,55.42,55.44,55.35,55.4,5200.0
2012-07-05 12:50:00,55.4,55.54,55.39,55.5,4400.0,55.4,55.54,55.39,55.5,4400.0
2012-07-05 12:55:00,55.51,55.64,55.49,55.6,7900.0,55.51,55.64,55.49,55.6,7900.0
2012-07-05 13:00:00,55.58,55.58,55.47,55.5,3100.0,55.58,55.58,55.47,55.5,3100.0
2012-07-05 13:05:00,55.5,55.55,55.42,55.46,7600.0,55.5,55.55,55.42,55.46,7600.0
2012-07-05 13:10:00,55.46,55.48,55.43,55.45,4200.0,55.46,55.48,55.43,55.45,4200.0
2012-07-05 13:15:00,55.46,55.48,55.45,55.47,2200.0,55.46,55.48,55.45,55.47,2200.0
2012-07-05 13:20:00,55.5,55.51,55.41,55.48,6000.0,55.5,55.51,55.41,55.48,6000.0
2012-07-05 13:25:00,55.49,55.5,55.48,55.49,4500.0,55.49,55.5,55.48,55.49,4500.0
2012-07-05 13:30:00,55.5,55.51,55.38,55.39,18500.0,55.5,55.51,55.38,55.39,18500.0
2012-07-05 13:35:00,55.41,55.48,55.41,55.45,4400.0,55.41,55.48,55.41,55.45,4400.0
2012-07-05 13:40:00,55.45,55.5,55.43,55.44,6700.0,55.45,55.5,55.43,55.44,6700.0
2012-07-05 13:45:00,55.44,55.5,55.38,55.41,11400.0,55.44,55.5,55.38,55.41,11400.0
2012-07-05 13:50:00,55.42,55.47,55.37,55.43,9900.0,55.42,55.47,55.37,55.43,9900.0
2012-07-05 13:55:00,55.48,55.48,55.36,55.44,24800.0,55.48,55.48,55.36,55.44,24800.0
2012-07-05 14:00:00,55.47,55.53,55.47,55.5,17300.0,55.47,55.53,55.47,55.5,17300.0
2012-07-05 14:05:00,55.49,55.53,55.45,55.46,9300.0,55.49,55.53,55.45,55.46,9300.0
2012-07-05 14:10:00,55.46,55.5,55.46,55.49,8300.0,55.46,55.5,55.46,55.49,8300.0
2012-07-05 14:15:00,55.48,55.53,55.46,55.5,11500.0,55.48,55.53,55.46,55.5,11500.0
2012-07-05 14:20:00,55.51,55.54,55.48,55.5,15200.0,55.51,55.54,55.48,55.5,15200.0
2012-07-05 14:25:00,55.5,55.53,55.47,55.5,13000.0,55.5,55.53,55.47,55.5,13000.0
2012-07-05 14:30:00,55.49,55.51,55.4,55.41,7700.0,55.49,55.51,55.4,55.41,7700.0
2012-07-05 14:35:00,55.4,55.49,55.4,55.46,6500.0,55.4,55.49,55.4,55.46,6500.0
2012-07-05 14:40:00,55.46,55.5,55.42,55.49,13700.0,55.46,55.5,55.42,55.49,13700.0
2012-07-05 14:45:00,55.5,55.52,55.47,55.49,6700.0,55.5,55.52,55.47,55.49,6700.0
2012-07-05 14:50:00,55.49,55.51,55.41,55.44,10200.0,55.49,55.51,55.41,55.44,10200.0
2012-07-05 14:55:00,55.42,55.46,55.42,55.44,5900.0,55.42,55.46,55.42,55.44,5900.0
2012-07-05 15:00:00,55.44,55.5,55.4,55.49,10100.0,55.44,55.5,55.4,55.49,10100.0
2012-07-05 15:05:00,55.49,55.54,55.45,55.5,10900.0,55.49,55.54,55.45,55.5,10900.0
2012-07-05 15:10:00,55.53,55.53,55.41,55.46,14700.0,55.53,55.53,55.41,55.46,14700.0
2012-07-05 15:15:00,55.45,55.45,55.37,55.37,7700.0,55.45,55.45,55.37,55.37,7700.0
2012-07-05 15:20:00,55.38,55.43,55.31,55.39,10100.0,55.38,55.43,55.31,55.39,10100.0
2012-07-05 15:25:00,55.38,55.48,55.38,55.47,6500.0,55.38,55.48,55.38,55.47,6500.0
2012-07-05 15:30:00,55.5,55.53,55.46,55.49,19900.0,55.5,55.53,55.46,55.49,19900.0
2012-07-05 15:35:00,55.48,55.49,55.39,55.47,13500.0,55.48,55.49,55.39,55.47,13500.0
2012-07-05 15:40:00,55.47,55.53,55.43,55.47,20900.0,55.47,55.53,55.43,55.47,20900.0
2012-07-05 15:45:00,55.48,55.48,55.38,55.42,16700.0,55.48,55.48,55.38,55.42,16700.0
2012-07-05 15:50:00,55.44,55.65,55.43,55.5,93800.0,55.44,55.65,55.43,55.5,93800.0
2012-07-05 15:55:00,55.51,55.62,55.45,55.48,170100.0,55.51,55.62,55.45,55.48,170100.0
2012-07-06 09:30:00,55.53,55.77,55.21,55.47,53700.0,55.53,55.77,55.21,55.47,53700.0
2012-07-06 09:35:00,55.5,55.64,55.43,55.53,13700.0,55.5,55.64,55.43,55.53,13700.0
2012-07-06 09:40:00,55.49,55.63,55.39,55.43,20100.0,55.49,55.63,55.39,55.43,20100.0
2012-07-06 09:45:00,55.41,55.59,55.27,55.56,27800.0,55.41,55.59,55.27,55.56,27800.0
2012-07-06 09:50:00,55.58,55.65,55.35,55.45,18000.0,55.58,55.65,55.35,55.45,18000.0
2012-07-06 09:55:00,55.45,55.53,55.22,55.4,17000.0,55.45,55.53,55.22,55.4,17000.0
2012-07-06 10:00:00,55.32,55.4,55.07,55.14,24100.0,55.32,55.4,55.07,55.14,24100.0
2012-07-06 10:05:00,55.18,55.19,55.04,55.16,12800.0,55.18,55.19,55.04,55.16,12800.0
2012-07-06 10:10:00,55.13,55.15,54.97,55.09,11000.0,55.13,55.15,54.97,55.09,11000.0
2012-07-06 10:15:00,55.11,55.17,54.97,55.01,15600.0,55.11,55.17,54.97,55.01,15600.0
2012-07-06 10:20:00,55.01,55.05,54.95,55.05,9200.0,55.01,55.05,54.95,55.05,9200.0
2012-07-06 10:25:00,55.05,55.13,55.0,55.0,30700.0,55.05,55.13,55.0,55.0,30700.0
2012-07-06 10:30:00,55.0,55.13,54.86,55.04,20900.0,55.0,55.13,54.86,55.04,20900.0
2012-07-06 10:35:00,55.07,55.08,54.94,55.01,21900.0,55.07,55.08,54.94,55.01,21900.0
2012-07-06 10:40:00,55.02,55.09,54.95,54.98,13700.0,55.02,55.09,54.95,54.98,13700.0
2012-07-06 10:45:00,54.96,54.97,54.81,54.83,9400.0,54.96,54.97,54.81,54.83,9400.0
2012-07-06 10:50:00,54.83,54.9,54.81,54.9,8700.0,54.83,54.9,54.81,54.9,8700.0
2012-07-06 10:55:00,54.91,55.04,54.87,54.98,6900.0,54.91,55.04,54.87,54.98,6900.0
2012-07-06 11:00:00,54.99,54.99,54.85,54.9,10800.0,54.99,54.99,54.85,54.9,10800.0
2012-07-06 11:05:00,54.94,54.97,54.88,54.89,6900.0,54.94,54.97,54.88,54.89,6900.0
2012-07-06 11:10:00,54.96,54.96,54.84,54.85,5500.0,54.96,54.96,54.84,54.85,5500.0
2012-07-06 11:15:00,54.85,54.93,54.85,54.9,6800.0,54.85,54.93,54.85,54.9,6800.0
2012-07-06 11:20:00,54.9,54.98,54.84,54.85,9000.0,54.9,54.98,54.84,54.85,9000.0
2012-07-06 11:25:00,54.83,54.87,54.82,54.82,5500.0,54.83,54.87,54.82,54.82,5500.0
2012-07-06 11:30:00,54.82,54.85,54.81,54.85,3500.0,54.82,54.85,54.81,54.85,3500.0
2012-07-06 11:35:00,54.85,54.87,54.81,54.82,4600.0,54.85,54.87,54.81,54.82,4600.0
2012-07-06 11:40:00,54.82,54.86,54.78,54.83,4200.0,54.82,54.86,54.78,54.83,4200.0
2012-07-06 11:45:00,54.86,54.86,54.77,54.77,4700.0,54.86,54.86,54.77,54.77,4700.0
2012-07-06 11:50:00,54.8,54.85,54.76,54.8,9400.0,54.8,54.85,54.76,54.8,9400.0
2012-07-06 11:55:00,54.79,54.82,54.77,54.81,2300.0,54.79,54.82,54.77,54.81,2300.0
2012-07-06 12:00:00,54.75,54.82,54.68,54.68,10500.0,54.75,54.82,54.68,54.68,10500.0
2012-07-06 12:05:00,54.7,54.75,54.7,54.73,9000.0,54.7,54.75,54.7,54.73,9000.0
2012-07-06 12:10:00,54.76,54.8,54.69,54.69,13700.0,54.76,54.8,54.69,54.69,13700.0
2012-07-06 12:15:00,54.72,54.79,54.71,54.73,5600.0,54.72,54.79,54.71,54.73,5600.0
2012-07-06 12:20:00,54.73,54.76,54.64,54.64,10400.0,54.73,54.76,54.64,54.64,10400.0
2012-07-06 12:25:00,54.66,54.7,54.6,54.66,5300.0,54.66,54.7,54.6,54.66,5300.0
2012-07-06 12:30:00,54.66,54.69,54.63,54.69,5400.0,54.66,54.69,54.63,54.69,5400.0
2012-07-06 12:35:00,54.68,54.72,54.67,54.71,4900.0,54.68,54.72,54.67,54.71,4900.0
2012-07-06 12:40:00,54.7,54.71,54.65,54.7,4700.0,54.7,54.71,54.65,54.7,4700.0
2012-07-06 12:45:00,54.68,54.72,54.65,54.65,6300.0,54.68,54.72,54.65,54.65,6300.0
2012-07-06 12:50:00,54.66,54.67,54.59,54.59,5500.0,54.66,54.67,54.59,54.59,5500.0
2012-07-06 12:55:00,54.57,54.61,54.51,54.56,22700.0,54.57,54.61,54.51,54.56,22700.0
2012-07-06 13:00:00,54.57,54.64,54.51,54.55,11600.0,54.57,54.64,54.51,54.55,11600.0
2012-07-06 13:05:00,54.56,54.59,54.56,54.56,2100.0,54.56,54.59,54.56,54.56,2100.0
2012-07-06 13:10:00,54.61,54.64,54.55,54.55,5300.0,54.61,54.64,54.55,54.55,5300.0
2012-07-06 13:15:00,54.56,54.74,54.56,54.71,12800.0,54.56,54.74,54.56,54.71,12800.0
2012-07-06 13:20:00,54.71,54.73,54.6,54.61,21900.0,54.71,54.73,54.6,54.61,21900.0
2012-07-06 13:25:00,54.59,54.65,54.52,54.56,55400.0,54.59,54.65,54.52,54.56,55400.0
2012-07-06 13:30:00,54.56,54.59,54.51,54.57,6200.0,54.56,54.59,54.51,54.57,6200.0
2012-07-06 13:35:00,54.57,54.58,54.47,54.52,29900.0,54.57,54.58,54.47,54.52,29900.0
2012-07-06 13:40:00,54.52,54.52,54.42,54.42,5400.0,54.52,54.52,54.42,54.42,5400.0
2012-07-06 13:45:00,54.41,54.47,54.35,54.47,5500.0,54.41,54.47,54.35,54.47,5500.0
2012-07-06 13:50:00,54.48,54.5,54.41,54.41,8600.0,54.48,54.5,54.41,54.41,8600.0
2012-07-06 13:55:00,54.44,54.45,54.35,54.36,9600.0,54.44,54.45,54.35,54.36,9600.0
2012-07-06 14:00:00,54.38,54.38,54.16,54.23,13500.0,54.38,54.38,54.16,54.23,13500.0
2012-07-06 14:05:00,54.21,54.29,54.21,54.25,5500.0,54.21,54.29,54.21,54.25,5500.0
2012-07-06 14:10:00,54.25,54.32,54.23,54.32,16900.0,54.25,54.32,54.23,54.32,16900.0
2012-07-06 14:15:00,54.29,54.32,54.13,54.14,14500.0,54.29,54.32,54.13,54.14,14500.0
2012-07-06 14:20:00,54.14,54.23,54.13,54.23,13800.0,54.14,54.23,54.13,54.23,13800.0
2012-07-06 14:25:00,54.23,54.44,54.23,54.37,16100.0,54.23,54.44,54.23,54.37,16100.0
2012-07-06 14:30:00,54.37,54.5,54.35,54.49,16700.0,54.37,54.5,54.35,54.49,16700.0
2012-07-06 14:35:00,54.48,54.52,54.46,54.5,8300.0,54.48,54.52,54.46,54.5,8300.0
2012-07-06 14:40:00,54.5,54.52,54.46,54.51,13600.0,54.5,54.52,54.46,54.51,13600.0
2012-07-06 14:45:00,54.51,54.55,54.48,54.52,13900.0,54.51,54.55,54.48,54.52,13900.0
2012-07-06 14:50:00,54.53,54.54,54.47,54.51,18200.0,54.53,54.54,54.47,54.51,18200.0
2012-07-06 14:55:00,54.5,54.52,54.44,54.5,15500.0,54.5,54.52,54.44,54.5,15500.0
2012-07-06 15:00:00,54.5,54.51,54.48,54.48,13600.0,54.5,54.51,54.48,54.48,13600.0
2012-07-06 15:05:00,54.48,54.52,54.46,54.49,17500.0,54.48,54.52,54.46,54.49,17500.0
2012-07-06 15:10:00,54.49,54.51,54.48,54.5,12900.0,54.49,54.51,54.48,54.5,12900.0
2012-07-06 15:15:00,54.5,54.51,54.47,54.5,27700.0,54.5,54.51,54.47,54.5,27700.0
2012-07-06 15:20:00,54.5,54.54,54.47,54.51,19500.0,54.5,54.54,54.47,54.51,19500.0
2012-07-06 15:25:00,54.53,54.54,54.47,54.52,18900.0,54.53,54.54,54.47,54.52,18900.0
2012-07-06 15:30:00,54.52,54.67,54.52,54.61,36400.0,54.52,54.67,54.52,54.61,36400.0
2012-07-06 15:35:00,54.61,54.63,54.5,54.54,26800.0,54.61,54.63,54.5,54.54,26800.0
2012-07-06 15:40:00,54.54,54.63,54.54,54.6,29100.0,54.54,54.63,54.54,54.6,29100.0
2012-07-06 15:45:00,54.59,54.6,54.49,54.51,63100.0,54.59,54.6,54.49,54.51,63100.0
2012-07-06 15:50:00,54.51,54.58,54.46,54.53,61400.0,54.51,54.58,54.46,54.53,61400.0
2012-07-06 15:55:00,54.55,54.67,54.54,54.66,73600.0,54.55,54.67,54.54,54.66,73600.0
2012-07-09 09:30:00,55.45,55.59,54.7,55.46,54800.0,55.45,55.59,54.7,55.46,54800.0
2012-07-09 09:35:00,55.4,55.49,55.28,55.4,14900.0,55.4,55.49,55.28,55.4,14900.0
2012-07-09 09:40:00,55.39,55.41,55.18,55.26,20000.0,55.39,55.41,55.18,55.26,20000.0
2012-07-09 09:45:00,55.22,55.22,55.05,55.1,11400.0,55.22,55.22,55.05,55.1,11400.0
2012-07-09 09:50:00,55.02,55.06,54.75,54.75,20500.0,55.02,55.06,54.75,54.75,20500.0
2012-07-09 09:55:00,54.8,54.8,54.46,54.54,48300.0,54.8,54.8,54.46,54.54,48300.0
2012-07-09 10:00:00,54.54,54.56,54.37,54.42,16200.0,54.54,54.56,54.37,54.42,16200.0
2012-07-09 10:05:00,54.39,54.46,54.21,54.21,16800.0,54.39,54.46,54.21,54.21,16800.0
2012-07-09 10:10:00,54.2,54.25,54.06,54.07,19700.0,54.2,54.25,54.06,54.07,19700.0
2012-07-09 10:15:00,54.12,54.35,54.12,54.35,23900.0,54.12,54.35,54.12,54.35,23900.0
2012-07-09 10:20:00,54.35,54.45,54.27,54.32,18900.0,54.35,54.45,54.27,54.32,18900.0
2012-07-09 10:25:00,54.29,54.5,54.29,54.29,11800.0,54.29,54.5,54.29,54.29,11800.0
2012-07-09 10:30:00,54.32,54.35,54.18,54.25,7400.0,54.32,54.35,54.18,54.25,7400.0
2012-07-09 10:35:00,54.24,54.45,54.24,54.45,6200.0,54.24,54.45,54.24,54.45,6200.0
2012-07-09 10:40:00,54.44,54.46,54.38,54.39,7600.0,54.44,54.46,54.38,54.39,7600.0
2012-07-09 10:45:00,54.42,54.64,54.38,54.62,15400.0,54.42,54.64,54.38,54.62,15400.0
2012-07-09 10:50:00,54.62,54.69,54.61,54.67,14300.0,54.62,54.69,54.61,54.67,14300.0
2012-07-09 10:55:00,54.68,54.69,54.54,54.59,19000.0,54.68,54.69,54.54,54.59,19000.0
2012-07-09 11:00:00,54.6,54.63,54.53,54.6,8300.0,54.6,54.63,54.53,54.6,8300.0
2012-07-09 11:05:00,54.6,54.62,54.37,54.37,7100.0,54.6,54.62,54.37,54.37,7100.0
2012-07-09 11:10:00,54.35,54.41,54.15,54.27,12500.0,54.35,54.41,54.15,54.27,12500.0
2012-07-09 11:15:00,54.27,54.32,54.21,54.27,15900.0,54.27,54.32,54.21,54.27,15900.0
2012-07-09 11:20:00,54.24,54.33,54.18,54.26,9700.0,54.24,54.33,54.18,54.26,9700.0
2012-07-09 11:25:00,54.28,54.37,54.26,54.34,15400.0,54.28,54.37,54.26,54.34,15400.0
2012-07-09 11:30:00,54.31,54.36,54.2,54.2,32700.0,54.31,54.36,54.2,54.2,32700.0
2012-07-09 11:35:00,54.22,54.3,54.2,54.24,16400.0,54.22,54.3,54.2,54.24,16400.0
2012-07-09 11:40:00,54.25,54.3,54.24,54.26,17600.0,54.25,54.3,54.24,54.26,17600.0
2012-07-09 11:45:00,54.27,54.32,54.24,54.25,8200.0,54.27,54.32,54.24,54.25,8200.0
2012-07-09 11:50:00,54.25,54.28,54.22,54.26,14300.0,54.25,54.28,54.22,54.26,14300.0
2012-07-09 11:55:00,54.25,54.28,54.15,54.22,9500.0,54.25,54.28,54.15,54.22,9500.0
2012-07-09 12:00:00,54.2,54.24,54.15,54.22,8800.0,54.2,54.24,54.15,54.22,8800.0
2012-07-09 12:05:00,54.18,54.23,54.16,54.17,15900.0,54.18,54.23,54.16,54.17,15900.0
2012-07-09 12:10:00,54.16,54.18,54.1,54.16,5400.0,54.16,54.18,54.1,54.16,5400.0
2012-07-09 12:15:00,54.14,54.18,54.08,54.18,6000.0,54.14,54.18,54.08,54.18,6000.0
2012-07-09 12:20:00,54.15,54.3,54.12,54.22,8600.0,54.15,54.3,54.12,54.22,8600.0
2012-07-09 12:25:00,54.21,54.21,54.15,54.15,2800.0,54.21,54.21,54.15,54.15,2800.0
2012-07-09 12:30:00,54.18,54.28,54.17,54.23,11800.0,54.18,54.28,54.17,54.23,11800.0
2012-07-09 12:35:00,54.24,54.24,54.15,54.16,2800.0,54.24,54.24,54.15,54.16,2800.0
2012-07-09 12:40:00,54.16,54.2,54.16,54.17,2600.0,54.16,54.2,54.16,54.17,2600.0
2012-07-09 12:45:00,54.17,54.22,54.16,54.21,5100.0,54.17,54.22,54.16,54.21,5100.0
2012-07-09 12:50:00,54.21,54.28,54.19,54.22,9700.0,54.21,54.28,54.19,54.22,9700.0
2012-07-09 12:55:00,54.22,54.23,54.2,54.2,5100.0,54.22,54.23,54.2,54.2,5100.0
2012-07-09 13:00:00,54.19,54.23,54.15,54.15,5000.0,54.19,54.23,54.15,54.15,5000.0
2012-07-09 13:05:00,54.19,54.19,54.08,54.08,9400.0,54.19,54.19,54.08,54.08,9400.0
2012-07-09 13:10:00,54.1,54.14,54.08,54.14,6900.0,54.1,54.14,54.08,54.14,6900.0
2012-07-09 13:15:00,54.12,54.23,54.11,54.23,5700.0,54.12,54.23,54.11,54.23,5700.0
2012-07-09 13:20:00,54.23,54.28,54.16,54.18,15700.0,54.23,54.28,54.16,54.18,15700.0
2012-07-09 13:25:00,54.2,54.26,54.16,54.16,18500.0,54.2,54.26,54.16,54.16,18500.0
2012-07-09 13:30:00,54.16,54.23,54.16,54.2,4600.0,54.16,54.23,54.16,54.2,4600.0
2012-07-09 13:35:00,54.2,54.25,54.18,54.2,30500.0,54.2,54.25,54.18,54.2,30500.0
2012-07-09 13:40:00,54.21,54.24,54.19,54.24,23000.0,54.21,54.24,54.19,54.24,23000.0
2012-07-09 13:45:00,54.24,54.24,54.19,54.2,44100.0,54.24,54.24,54.19,54.2,44100.0
2012-07-09 13:50:00,54.21,54.22,54.16,54.19,42400.0,54.21,54.22,54.16,54.19,42400.0
2012-07-09 13:55:00,54.2,54.21,54.18,54.2,12000.0,54.2,54.21,54.18,54.2,12000.0
2012-07-09 14:00:00,54.21,54.22,54.18,54.21,13700.0,54.21,54.22,54.18,54.21,13700.0
2012-07-09 14:05:00,54.22,54.27,54.19,54.25,26400.0,54.22,54.27,54.19,54.25,26400.0
2012-07-09 14:10:00,54.26,54.38,54.26,54.36,21300.0,54.26,54.38,54.26,54.36,21300.0
2012-07-09 14:15:00,54.35,54.35,54.17,54.2,7600.0,54.35,54.35,54.17,54.2,7600.0
2012-07-09 14:20:00,54.23,54.23,54.2,54.21,13500.0,54.23,54.23,54.2,54.21,13500.0
2012-07-09 14:25:00,54.19,54.21,54.18,54.21,7900.0,54.19,54.21,54.18,54.21,7900.0
2012-07-09 14:30:00,54.2,54.22,54.14,54.16,28600.0,54.2,54.22,54.14,54.16,28600.0
2012-07-09 14:35:00,54.17,54.19,54.14,54.17,5200.0,54.17,54.19,54.14,54.17,5200.0
2012-07-09 14:40:00,54.19,54.21,53.94,53.98,61100.0,54.19,54.21,53.94,53.98,61100.0
2012-07-09 14:45:00,53.99,54.06,53.89,53.98,20100.0,53.99,54.06,53.89,53.98,20100.0
2012-07-09 14:50:00,53.99,54.19,53.95,54.17,48400.0,53.99,54.19,53.95,54.17,48400.0
2012-07-09 14:55:00,54.17,54.26,54.16,54.25,12100.0,54.17,54.26,54.16,54.25,12100.0
2012-07-09 15:00:00,54.26,54.29,54.16,54.26,9000.0,54.26,54.29,54.16,54.26,9000.0
2012-07-09 15:05:00,54.26,54.27,54.14,54.17,35200.0,54.26,54.27,54.14,54.17,35200.0
2012-07-09 15:10:00,54.17,54.23,54.17,54.2,23000.0,54.17,54.23,54.17,54.2,23000.0
2012-07-09 15:15:00,54.22,54.25,54.18,54.21,23600.0,54.22,54.25,54.18,54.21,23600.0
2012-07-09 15:20:00,54.21,54.25,54.12,54.2,21200.0,54.21,54.25,54.12,54.2,21200.0
2012-07-09 15:25:00,54.22,54.26,54.16,54.21,21300.0,54.22,54.26,54.16,54.21,21300.0
2012-07-09 15:30:00,54.23,54.24,54.16,54.23,24600.0,54.23,54.24,54.16,54.23,24600.0
2012-07-09 15:35:00,54.23,54.23,54.11,54.17,33500.0,54.23,54.23,54.11,54.17,33500.0
2012-07-09 15:40:00,54.19,54.22,54.14,54.21,24400.0,54.19,54.22,54.14,54.21,24400.0
2012-07-09 15:45:00,54.2,54.22,54.17,54.18,23500.0,54.2,54.22,54.17,54.18,23500.0
2012-07-09 15:50:00,54.18,54.2,53.94,54.09,123000.0,54.18,54.2,53.94,54.09,123000.0
2012-07-09 15:55:00,54.09,54.14,53.95,54.14,132400.0,54.09,54.14,53.95,54.14,132400.0
2012-07-10 09:30:00,54.62,55.19,54.58,55.19,45500.0,54.62,55.19,54.58,55.19,45500.0
2012-07-10 09:35:00,55.23,55.23,54.41,54.79,60800.0,55.23,55.23,54.41,54.79,60800.0
2012-07-10 09:40:00,54.79,54.8,54.51,54.59,28400.0,54.79,54.8,54.51,54.59,28400.0
2012-07-10 09:45:00,54.61,54.63,54.45,54.6,82600.0,54.61,54.63,54.45,54.6,82600.0
2012-07-10 09:50:00,54.6,54.65,54.48,54.59,33600.0,54.6,54.65,54.48,54.59,33600.0
2012-07-10 09:55:00,54.59,54.72,54.58,54.65,32500.0,54.59,54.72,54.58,54.65,32500.0
2012-07-10 10:00:00,54.65,54.69,54.47,54.51,22900.0,54.65,54.69,54.47,54.51,22900.0
2012-07-10 10:05:00,54.51,54.51,54.3,54.3,10400.0,54.51,54.51,54.3,54.3,10400.0
2012-07-10 10:10:00,54.33,54.47,54.3,54.47,25300.0,54.33,54.47,54.3,54.47,25300.0
2012-07-10 10:15:00,54.46,54.59,54.31,54.31,64600.0,54.46,54.59,54.31,54.31,64600.0
2012-07-10 10:20:00,54.31,54.57,54.31,54.5,25400.0,54.31,54.57,54.31,54.5,25400.0
2012-07-10 10:25:00,54.51,54.57,54.44,54.46,12200.0,54.51,54.57,54.44,54.46,12200.0
2012-07-10 10:30:00,54.44,54.51,54.37,54.37,9900.0,54.44,54.51,54.37,54.37,9900.0
2012-07-10 10:35:00,54.35,54.39,54.11,54.11,16100.0,54.35,54.39,54.11,54.11,16100.0
2012-07-10 10:40:00,54.13,54.29,54.11,54.29,9400.0,54.13,54.29,54.11,54.29,9400.0
2012-07-10 10:45:00,54.29,54.48,54.2,54.4,13500.0,54.29,54.48,54.2,54.4,13500.0
2012-07-10 10:50:00,54.4,54.45,54.29,54.37,8500.0,54.4,54.45,54.29,54.37,8500.0
2012-07-10 10:55:00,54.37,54.39,54.26,54.3,21400.0,54.37,54.39,54.26,54.3,21400.0
2012-07-10 11:00:00,54.34,54.37,54.26,54.26,12000.0,54.34,54.37,54.26,54.26,12000.0
2012-07-10 11:05:00,54.25,54.25,54.0,54.18,25700.0,54.25,54.25,54.0,54.18,25700.0
2012-07-10 11:10:00,54.17,54.29,54.14,54.29,17600.0,54.17,54.29,54.14,54.29,17600.0
2012-07-10 11:15:00,54.29,54.34,54.27,54.34,19600.0,54.29,54.34,54.27,54.34,19600.0
2012-07-10 11:20:00,54.35,54.42,54.35,54.36,18000.0,54.35,54.42,54.35,54.36,18000.0
2012-07-10 11:25:00,54.36,54.55,54.32,54.48,24200.0,54.36,54.55,54.32,54.48,24200.0
2012-07-10 11:30:00,54.45,54.54,54.44,54.45,23300.0,54.45,54.54,54.44,54.45,23300.0
2012-07-10 11:35:00,54.44,54.54,54.44,54.54,16500.0,54.44,54.54,54.44,54.54,16500.0
2012-07-10 11:40:00,54.53,54.54,54.45,54.47,10300.0,54.53,54.54,54.45,54.47,10300.0
2012-07-10 11:45:00,54.47,54.56,54.45,54.53,11100.0,54.47,54.56,54.45,54.53,11100.0
2012-07-10 11:50:00,54.55,54.69,54.52,54.69,10100.0,54.55,54.69,54.52,54.69,10100.0
2012-07-10 11:55:00,54.67,54.72,54.61,54.61,3500.0,54.67,54.72,54.61,54.61,3500.0
2012-07-10 12:00:00,54.63,54.63,54.47,54.5,13400.0,54.63,54.63,54.47,54.5,13400.0
2012-07-10 12:05:00,54.5,54.5,54.44,54.44,2600.0,54.5,54.5,54.44,54.44,2600.0
2012-07-10 12:10:00,54.45,54.47,54.37,54.38,16700.0,54.45,54.47,54.37,54.38,16700.0
2012-07-10 12:15:00,54.39,54.4,54.29,54.29,14500.0,54.39,54.4,54.29,54.29,14500.0
2012-07-10 12:20:00,54.3,54.42,54.25,54.4,21600.0,54.3,54.42,54.25,54.4,21600.0
2012-07-10 12:25:00,54.41,54.47,54.36,54.46,10200.0,54.41,54.47,54.36,54.46,10200.0
2012-07-10 12:30:00,54.46,54.56,54.46,54.51,12100.0,54.46,54.56,54.46,54.51,12100.0
2012-07-10 12:35:00,54.52,54.6,54.52,54.6,9300.0,54.52,54.6,54.52,54.6,9300.0
2012-07-10 12:40:00,54.6,54.66,54.6,54.6,11200.0,54.6,54.66,54.6,54.6,11200.0
2012-07-10 12:45:00,54.61,54.61,54.48,54.51,14400.0,54.61,54.61,54.48,54.51,14400.0
2012-07-10 12:50:00,54.51,54.61,54.51,54.6,21700.0,54.51,54.61,54.51,54.6,21700.0
2012-07-10 12:55:00,54.61,54.62,54.54,54.58,11700.0,54.61,54.62,54.54,54.58,11700.0
2012-07-10 13:00:00,54.59,54.61,54.55,54.55,16200.0,54.59,54.61,54.55,54.55,16200.0
2012-07-10 13:05:00,54.51,54.58,54.51,54.58,6600.0,54.51,54.58,54.51,54.58,6600.0
2012-07-10 13:10:00,54.58,54.63,54.5,54.5,14000.0,54.58,54.63,54.5,54.5,14000.0
2012-07-10 13:15:00,54.5,54.65,54.5,54.65,16000.0,54.5,54.65,54.5,54.65,16000.0
2012-07-10 13:20:00,54.66,54.75,54.59,54.61,18700.0,54.66,54.75,54.59,54.61,18700.0
2012-07-10 13:25:00,54.6,54.71,54.59,54.71,13800.0,54.6,54.71,54.59,54.71,13800.0
2012-07-10 13:30:00,54.7,54.71,54.58,54.69,18100.0,54.7,54.71,54.58,54.69,18100.0
2012-07-10 13:35:00,54.7,54.71,54.66,54.68,35400.0,54.7,54.71,54.66,54.68,35400.0
2012-07-10 13:40:00,54.7,54.71,54.68,54.69,15800.0,54.7,54.71,54.68,54.69,15800.0
2012-07-10 13:45:00,54.68,54.71,54.65,54.66,15600.0,54.68,54.71,54.65,54.66,15600.0
2012-07-10 13:50:00,54.67,54.7,54.63,54.67,12900.0,54.67,54.7,54.63,54.67,12900.0
2012-07-10 13:55:00,54.67,54.69,54.58,54.59,16700.0,54.67,54.69,54.58,54.59,16700.0
2012-07-10 14:00:00,54.57,54.6,54.53,54.58,14800.0,54.57,54.6,54.53,54.58,14800.0
2012-07-10 14:05:00,54.59,54.6,54.51,54.52,9900.0,54.59,54.6,54.51,54.52,9900.0
2012-07-10 14:10:00,54.53,54.56,54.34,54.37,43900.0,54.53,54.56,54.34,54.37,43900.0
2012-07-10 14:15:00,54.35,54.37,54.23,54.35,15300.0,54.35,54.37,54.23,54.35,15300.0
2012-07-10 14:20:00,54.32,54.37,54.3,54.35,13800.0,54.32,54.37,54.3,54.35,13800.0
2012-07-10 14:25:00,54.36,54.36,54.3,54.34,12000.0,54.36,54.36,54.3,54.34,12000.0
2012-07-10 14:30:00,54.34,54.37,54.29,54.3,19000.0,54.34,54.37,54.29,54.3,19000.0
2012-07-10 14:35:00,54.3,54.36,54.25,54.35,14700.0,54.3,54.36,54.25,54.35,14700.0
2012-07-10 14:40:00,54.33,54.34,54.28,54.3,18100.0,54.33,54.34,54.28,54.3,18100.0
2012-07-10 14:45:00,54.31,54.34,54.29,54.31,10700.0,54.31,54.34,54.29,54.31,10700.0
2012-07-10 14:50:00,54.3,54.31,54.13,54.23,13400.0,54.3,54.31,54.13,54.23,13400.0
2012-07-10 14:55:00,54.2,54.29,54.18,54.28,16600.0,54.2,54.29,54.18,54.28,16600.0
2012-07-10 15:00:00,54.24,54.3,54.21,54.27,21900.0,54.24,54.3,54.21,54.27,21900.0
2012-07-10 15:05:00,54.27,54.3,54.12,54.13,25300.0,54.27,54.3,54.12,54.13,25300.0
2012-07-10 15:10:00,54.15,54.15,54.04,54.08,23900.0,54.15,54.15,54.04,54.08,23900.0
2012-07-10 15:15:00,54.08,54.15,54.04,54.13,20300.0,54.08,54.15,54.04,54.13,20300.0
2012-07-10 15:20:00,54.12,54.14,54.01,54.02,20500.0,54.12,54.14,54.01,54.02,20500.0
2012-07-10 15:25:00,54.03,54.05,53.99,53.99,32800.0,54.03,54.05,53.99,53.99,32800.0
2012-07-10 15:30:00,54.0,54.13,53.99,54.13,31200.0,54.0,54.13,53.99,54.13,31200.0
2012-07-10 15:35:00,54.12,54.13,53.99,54.08,34000.0,54.12,54.13,53.99,54.08,34000.0
2012-07-10 15:40:00,54.08,54.15,54.06,54.14,23200.0,54.08,54.15,54.06,54.14,23200.0
2012-07-10 15:45:00,54.14,54.22,54.13,54.18,42400.0,54.14,54.22,54.13,54.18,42400.0
2012-07-10 15:50:00,54.19,54.3,54.18,54.28,49600.0,54.19,54.3,54.18,54.28,49600.0
2012-07-10 15:55:00,54.29,54.29,54.11,54.15,96000.0,54.29,54.29,54.11,54.15,96000.0
2012-07-11 09:30:00,54.39,54.64,54.04,54.2,52500.0,54.39,54.64,54.04,54.2,52500.0
2012-07-11 09:35:00,54.15,54.25,54.11,54.18,19800.0,54.15,54.25,54.11,54.18,19800.0
2012-07-11 09:40:00,54.21,54.31,53.89,54.03,29600.0,54.21,54.31,53.89,54.03,29600.0
2012-07-11 09:45:00,54.0,54.35,53.95,54.22,75700.0,54.0,54.35,53.95,54.22,75700.0
2012-07-11 09:50:00,54.3,54.38,54.19,54.31,37600.0,54.3,54.38,54.19,54.31,37600.0
2012-07-11 09:55:00,54.38,54.38,53.84,53.84,10300.0,54.38,54.38,53.84,53.84,10300.0
2012-07-11 10:00:00,53.82,53.95,53.71,53.93,21700.0,53.82,53.95,53.71,53.93,21700.0
2012-07-11 10:05:00,53.97,54.27,53.95,54.23,15100.0,53.97,54.27,53.95,54.23,15100.0
2012-07-11 10:10:00,54.23,54.3,54.18,54.25,12100.0,54.23,54.3,54.18,54.25,12100.0
2012-07-11 10:15:00,54.2,54.46,54.11,54.46,14000.0,54.2,54.46,54.11,54.46,14000.0
2012-07-11 10:20:00,54.46,54.67,54.46,54.67,15800.0,54.46,54.67,54.46,54.67,15800.0
2012-07-11 10:25:00,54.68,54.73,54.34,54.43,16900.0,54.68,54.73,54.34,54.43,16900.0
2012-07-11 10:30:00,54.38,54.4,54.01,54.09,21000.0,54.38,54.4,54.01,54.09,21000.0
2012-07-11 10:35:00,54.1,54.13,54.0,54.03,21400.0,54.1,54.13,54.0,54.03,21400.0
2012-07-11 10:40:00,54.04,54.09,54.01,54.04,69300.0,54.04,54.09,54.01,54.04,69300.0
2012-07-11 10:45:00,54.03,54.03,53.79,53.9,14100.0,54.03,54.03,53.79,53.9,14100.0
2012-07-11 10:50:00,53.91,53.91,53.59,53.62,12800.0,53.91,53.91,53.59,53.62,12800.0
2012-07-11 10:55:00,53.57,53.74,53.54,53.54,10600.0,53.57,53.74,53.54,53.54,10600.0
2012-07-11 11:00:00,53.53,53.63,53.26,53.32,40200.0,53.53,53.63,53.26,53.32,40200.0
2012-07-11 11:05:00,53.29,53.29,52.81,52.85,59200.0,53.29,53.29,52.81,52.85,59200.0
2012-07-11 11:10:00,52.87,53.1,52.85,53.1,28000.0,52.87,53.1,52.85,53.1,28000.0
2012-07-11 11:15:00,53.07,53.39,53.07,53.21,40000.0,53.07,53.39,53.07,53.21,40000.0
2012-07-11 11:20:00,53.16,53.33,53.16,53.26,22900.0,53.16,53.33,53.16,53.26,22900.0
2012-07-11 11:25:00,53.25,53.27,52.99,53.02,22000.0,53.25,53.27,52.99,53.02,22000.0
2012-07-11 11:30:00,53.03,53.08,52.92,53.02,15100.0,53.03,53.08,52.92,53.02,15100.0
2012-07-11 11:35:00,53.06,53.18,52.97,52.99,12200.0,53.06,53.18,52.97,52.99,12200.0
2012-07-11 11:40:00,53.03,53.22,53.03,53.2,19500.0,53.03,53.22,53.03,53.2,19500.0
2012-07-11 11:45:00,53.2,53.27,53.19,53.23,8200.0,53.2,53.27,53.19,53.23,8200.0
2012-07-11 11:50:00,53.23,53.25,53.22,53.23,6200.0,53.23,53.25,53.22,53.23,6200.0
2012-07-11 11:55:00,53.24,53.25,53.15,53.21,14800.0,53.24,53.25,53.15,53.21,14800.0
2012-07-11 12:00:00,53.23,53.26,53.16,53.2,15700.0,53.23,53.26,53.16,53.2,15700.0
2012-07-11 12:05:00,53.2,53.26,53.12,53.13,12900.0,53.2,53.26,53.12,53.13,12900.0
2012-07-11 12:10:00,53.12,53.19,52.99,53.08,23200.0,53.12,53.19,52.99,53.08,23200.0
2012-07-11 12:15:00,53.06,53.2,53.06,53.2,2300.0,53.06,53.2,53.06,53.2,2300.0
2012-07-11 12:20:00,53.21,53.26,53.19,53.19,8700.0,53.21,53.26,53.19,53.19,8700.0
2012-07-11 12:25:00,53.19,53.19,52.91,52.96,17100.0,53.19,53.19,52.91,52.96,17100.0
2012-07-11 12:30:00,53.0,53.12,53.0,53.12,5800.0,53.0,53.12,53.0,53.12,5800.0
2012-07-11 12:35:00,53.14,53.34,53.12,53.34,10100.0,53.14,53.34,53.12,53.34,10100.0
2012-07-11 12:40:00,53.34,53.37,53.25,53.32,17000.0,53.34,53.37,53.25,53.32,17000.0
2012-07-11 12:45:00,53.32,53.35,53.24,53.25,26200.0,53.32,53.35,53.24,53.25,26200.0
2012-07-11 12:50:00,53.26,53.28,53.17,53.19,10200.0,53.26,53.28,53.17,53.19,10200.0
2012-07-11 12:55:00,53.18,53.2,53.14,53.16,4300.0,53.18,53.2,53.14,53.16,4300.0
2012-07-11 13:00:00,53.13,53.14,53.01,53.14,13500.0,53.13,53.14,53.01,53.14,13500.0
2012-07-11 13:05:00,53.15,53.2,53.15,53.2,14700.0,53.15,53.2,53.15,53.2,14700.0
2012-07-11 13:10:00,53.2,53.2,52.96,52.99,12400.0,53.2,53.2,52.96,52.99,12400.0
2012-07-11 13:15:00,53.02,53.06,52.92,52.92,10600.0,53.02,53.06,52.92,52.92,10600.0
2012-07-11 13:20:00,52.94,52.99,52.92,52.99,4500.0,52.94,52.99,52.92,52.99,4500.0
2012-07-11 13:25:00,52.98,52.99,52.85,52.86,5000.0,52.98,52.99,52.85,52.86,5000.0
2012-07-11 13:30:00,52.87,52.88,52.75,52.77,9300.0,52.87,52.88,52.75,52.77,9300.0
2012-07-11 13:35:00,52.76,52.84,52.76,52.81,4100.0,52.76,52.84,52.76,52.81,4100.0
2012-07-11 13:40:00,52.83,52.84,52.7,52.7,17100.0,52.83,52.84,52.7,52.7,17100.0
2012-07-11 13:45:00,52.7,52.91,52.7,52.87,5400.0,52.7,52.91,52.7,52.87,5400.0
2012-07-11 13:50:00,52.91,53.02,52.89,53.01,45600.0,52.91,53.02,52.89,53.01,45600.0
2012-07-11 13:55:00,53.0,53.15,53.0,53.14,21600.0,53.0,53.15,53.0,53.14,21600.0
2012-07-11 14:00:00,53.17,53.2,52.8,52.81,18000.0,53.17,53.2,52.8,52.81,18000.0
2012-07-11 14:05:00,52.83,52.97,52.73,52.8,27200.0,52.83,52.97,52.73,52.8,27200.0
2012-07-11 14:10:00,52.83,52.87,52.7,52.78,13700.0,52.83,52.87,52.7,52.78,13700.0
2012-07-11 14:15:00,52.72,52.73,52.63,52.69,13700.0,52.72,52.73,52.63,52.69,13700.0
2012-07-11 14:20:00,52.66,52.79,52.57,52.57,9700.0,52.66,52.79,52.57,52.57,9700.0
2012-07-11 14:25:00,52.57,52.68,52.56,52.63,13400.0,52.57,52.68,52.56,52.63,13400.0
2012-07-11 14:30:00,52.63,52.64,52.55,52.56,15700.0,52.63,52.64,52.55,52.56,15700.0
2012-07-11 14:35:00,52.57,52.77,52.56,52.76,13700.0,52.57,52.77,52.56,52.76,13700.0
2012-07-11 14:40:00,52.74,52.91,52.72,52.89,8500.0,52.74,52.91,52.72,52.89,8500.0
2012-07-11 14:45:00,52.91,52.98,52.89,52.98,17600.0,52.91,52.98,52.89,52.98,17600.0
2012-07-11 14:50:00,52.98,53.01,52.91,53.0,17900.0,52.98,53.01,52.91,53.0,17900.0
2012-07-11 14:55:00,53.02,53.07,52.9,52.93,21100.0,53.02,53.07,52.9,52.93,21100.0
2012-07-11 15:00:00,52.92,53.05,52.89,52.97,23400.0,52.92,53.05,52.89,52.97,23400.0
2012-07-11 15:05:00,52.98,53.06,52.92,52.95,21400.0,52.98,53.06,52.92,52.95,21400.0
2012-07-11 15:10:00,52.97,52.97,52.79,52.92,20200.0,52.97,52.97,52.79,52.92,20200.0
2012-07-11 15:15:00,52.9,53.09,52.79,52.99,22100.0,52.9,53.09,52.79,52.99,22100.0
2012-07-11 15:20:00,52.99,53.03,52.87,52.91,22600.0,52.99,53.03,52.87,52.91,22600.0
2012-07-11 15:25:00,52.91,52.91,52.68,52.81,21600.0,52.91,52.91,52.68,52.81,21600.0
2012-07-11 15:30:00,52.81,52.84,52.65,52.77,34200.0,52.81,52.84,52.65,52.77,34200.0
2012-07-11 15:35:00,52.77,52.86,52.72,52.77,56600.0,52.77,52.86,52.72,52.77,56600.0
2012-07-11 15:40:00,52.78,53.03,52.78,52.91,28800.0,52.78,53.03,52.78,52.91,28800.0
2012-07-11 15:45:00,52.94,53.05,52.89,52.97,45800.0,52.94,53.05,52.89,52.97,45800.0
2012-07-11 15:50:00,53.0,53.0,52.85,52.89,48100.0,53.0,53.0,52.85,52.89,48100.0
2012-07-11 15:55:00,52.88,52.88,52.73,52.77,123000.0,52.88,52.88,52.73,52.77,123000.0
2012-07-12 09:30:00,52.37,52.96,52.33,52.96,31500.0,52.37,52.96,52.33,52.96,31500.0
2012-07-12 09:35:00,52.87,52.92,52.61,52.68,27000.0,52.87,52.92,52.61,52.68,27000.0
2012-07-12 09:40:00,52.66,52.66,52.4,52.56,29200.0,52.66,52.66,52.4,52.56,29200.0
2012-07-12 09:45:00,52.56,52.59,52.43,52.51,55300.0,52.56,52.59,52.43,52.51,55300.0
2012-07-12 09:50:00,52.48,52.48,52.27,52.33,22000.0,52.48,52.48,52.27,52.33,22000.0
2012-07-12 09:55:00,52.33,52.43,52.11,52.41,68200.0,52.33,52.43,52.11,52.41,68200.0
2012-07-12 10:00:00,52.44,52.44,52.16,52.24,17400.0,52.44,52.44,52.16,52.24,17400.0
2012-07-12 10:05:00,52.22,52.24,52.06,52.23,24700.0,52.22,52.24,52.06,52.23,24700.0
2012-07-12 10:10:00,52.17,52.34,52.13,52.3,13700.0,52.17,52.34,52.13,52.3,13700.0
2012-07-12 10:15:00,52.34,52.36,52.21,52.29,5100.0,52.34,52.36,52.21,52.29,5100.0
2012-07-12 10:20:00,52.29,52.29,52.06,52.21,8000.0,52.29,52.29,52.06,52.21,8000.0
2012-07-12 10:25:00,52.21,52.27,52.13,52.27,7200.0,52.21,52.27,52.13,52.27,7200.0
2012-07-12 10:30:00,52.26,52.26,52.17,52.23,27300.0,52.26,52.26,52.17,52.23,27300.0
2012-07-12 10:35:00,52.2,52.23,52.04,52.06,32000.0,52.2,52.23,52.04,52.06,32000.0
2012-07-12 10:40:00,52.06,52.14,52.02,52.08,34100.0,52.06,52.14,52.02,52.08,34100.0
2012-07-12 10:45:00,52.08,52.11,51.86,51.99,29000.0,52.08,52.11,51.86,51.99,29000.0
2012-07-12 10:50:00,51.98,52.12,51.95,51.99,16600.0,51.98,52.12,51.95,51.99,16600.0
2012-07-12 10:55:00,52.06,52.15,51.96,52.15,7100.0,52.06,52.15,51.96,52.15,7100.0
2012-07-12 11:00:00,52.16,52.52,52.16,52.52,44800.0,52.16,52.52,52.16,52.52,44800.0
2012-07-12 11:05:00,52.52,52.58,52.45,52.57,11300.0,52.52,52.58,52.45,52.57,11300.0
2012-07-12 11:10:00,52.56,52.56,52.38,52.42,5800.0,52.56,52.56,52.38,52.42,5800.0
2012-07-12 11:15:00,52.43,52.51,52.41,52.48,6100.0,52.43,52.51,52.41,52.48,6100.0
2012-07-12 11:20:00,52.52,52.64,52.52,52.56,8900.0,52.52,52.64,52.52,52.56,8900.0
2012-07-12 11:25:00,52.6,52.69,52.54,52.55,37900.0,52.6,52.69,52.54,52.55,37900.0
2012-07-12 11:30:00,52.53,52.62,52.37,52.37,31000.0,52.53,52.62,52.37,52.37,31000.0
2012-07-12 11:35:00,52.37,52.39,52.29,52.32,5000.0,52.37,52.39,52.29,52.32,5000.0
2012-07-12 11:40:00,52.31,52.31,52.26,52.3,9500.0,52.31,52.31,52.26,52.3,9500.0
2012-07-12 11:45:00,52.29,52.47,52.26,52.43,81500.0,52.29,52.47,52.26,52.43,81500.0
2012-07-12 11:50:00,52.47,52.67,52.44,52.67,12500.0,52.47,52.67,52.44,52.67,12500.0
2012-07-12 11:55:00,52.69,53.01,52.69,52.87,35600.0,52.69,53.01,52.69,52.87,35600.0
2012-07-12 12:00:00,52.88,52.88,52.75,52.77,22100.0,52.88,52.88,52.75,52.77,22100.0
2012-07-12 12:05:00,52.78,52.86,52.77,52.8,10600.0,52.78,52.86,52.77,52.8,10600.0
2012-07-12 12:10:00,52.8,52.86,52.76,52.83,13100.0,52.8,52.86,52.76,52.83,13100.0
2012-07-12 12:15:00,52.85,52.94,52.85,52.89,6100.0,52.85,52.94,52.85,52.89,6100.0
2012-07-12 12:20:00,52.87,53.1,52.72,52.77,35600.0,52.87,53.1,52.72,52.77,35600.0
2012-07-12 12:25:00,52.77,52.84,52.72,52.72,19600.0,52.77,52.84,52.72,52.72,19600.0
2012-07-12 12:30:00,52.74,52.79,52.6,52.65,16600.0,52.74,52.79,52.6,52.65,16600.0
2012-07-12 12:35:00,52.66,52.76,52.66,52.75,15000.0,52.66,52.76,52.66,52.75,15000.0
2012-07-12 12:40:00,52.75,52.79,52.71,52.79,9400.0,52.75,52.79,52.71,52.79,9400.0
2012-07-12 12:45:00,52.79,52.81,52.64,52.77,32100.0,52.79,52.81,52.64,52.77,32100.0
2012-07-12 12:50:00,52.73,52.83,52.73,52.83,13900.0,52.73,52.83,52.73,52.83,13900.0
2012-07-12 12:55:00,52.83,53.03,52.82,53.01,9500.0,52.83,53.03,52.82,53.01,9500.0
2012-07-12 13:00:00,53.03,53.11,53.02,53.11,5200.0,53.03,53.11,53.02,53.11,5200.0
2012-07-12 13:05:00,53.1,53.18,53.1,53.18,8000.0,53.1,53.18,53.1,53.18,8000.0
2012-07-12 13:10:00,53.18,53.46,53.18,53.45,8700.0,53.18,53.46,53.18,53.45,8700.0
2012-07-12 13:15:00,53.45,53.49,53.41,53.49,7400.0,53.45,53.49,53.41,53.49,7400.0
2012-07-12 13:20:00,53.49,53.63,53.46,53.59,8500.0,53.49,53.63,53.46,53.59,8500.0
2012-07-12 13:25:00,53.57,53.6,53.5,53.55,16000.0,53.57,53.6,53.5,53.55,16000.0
2012-07-12 13:30:00,53.56,53.62,53.54,53.58,7600.0,53.56,53.62,53.54,53.58,7600.0
2012-07-12 13:35:00,53.57,53.62,53.56,53.57,6300.0,53.57,53.62,53.56,53.57,6300.0
2012-07-12 13:40:00,53.57,53.72,53.56,53.63,5700.0,53.57,53.72,53.56,53.63,5700.0
2012-07-12 13:45:00,53.6,53.88,53.52,53.87,23000.0,53.6,53.88,53.52,53.87,23000.0
2012-07-12 13:50:00,53.76,53.76,53.34,53.36,10100.0,53.76,53.76,53.34,53.36,10100.0
2012-07-12 13:55:00,53.35,53.43,53.25,53.26,7200.0,53.35,53.43,53.25,53.26,7200.0
2012-07-12 14:00:00,53.27,53.28,53.06,53.07,10200.0,53.27,53.28,53.06,53.07,10200.0
2012-07-12 14:05:00,53.05,53.42,53.04,53.35,7700.0,53.05,53.42,53.04,53.35,7700.0
2012-07-12 14:10:00,53.35,53.43,53.27,53.3,12900.0,53.35,53.43,53.27,53.3,12900.0
2012-07-12 14:15:00,53.28,53.32,53.16,53.16,14600.0,53.28,53.32,53.16,53.16,14600.0
2012-07-12 14:20:00,53.19,53.22,53.08,53.13,11400.0,53.19,53.22,53.08,53.13,11400.0
2012-07-12 14:25:00,53.15,53.16,53.07,53.08,16300.0,53.15,53.16,53.07,53.08,16300.0
2012-07-12 14:30:00,53.09,53.24,53.09,53.12,10100.0,53.09,53.24,53.09,53.12,10100.0
2012-07-12 14:35:00,53.14,53.24,53.12,53.19,12700.0,53.14,53.24,53.12,53.19,12700.0
2012-07-12 14:40:00,53.19,53.32,53.17,53.19,15400.0,53.19,53.32,53.17,53.19,15400.0
2012-07-12 14:45:00,53.23,53.25,53.14,53.15,14600.0,53.23,53.25,53.14,53.15,14600.0
2012-07-12 14:50:00,53.18,53.23,53.09,53.19,10200.0,53.18,53.23,53.09,53.19,10200.0
2012-07-12 14:55:00,53.22,53.3,53.22,53.28,10500.0,53.22,53.3,53.22,53.28,10500.0
2012-07-12 15:00:00,53.26,53.26,53.05,53.23,22000.0,53.26,53.26,53.05,53.23,22000.0
2012-07-12 15:05:00,53.23,53.28,53.12,53.22,12400.0,53.23,53.28,53.12,53.22,12400.0
2012-07-12 15:10:00,53.25,53.31,53.13,53.16,15600.0,53.25,53.31,53.13,53.16,15600.0
2012-07-12 15:15:00,53.16,53.29,53.13,53.16,11700.0,53.16,53.29,53.13,53.16,11700.0
2012-07-12 15:20:00,53.17,53.29,53.17,53.19,24500.0,53.17,53.29,53.17,53.19,24500.0
2012-07-12 15:25:00,53.2,53.3,53.17,53.29,11400.0,53.2,53.3,53.17,53.29,11400.0
2012-07-12 15:30:00,53.28,53.28,53.13,53.15,46100.0,53.28,53.28,53.13,53.15,46100.0
2012-07-12 15:35:00,53.15,53.2,53.08,53.16,22100.0,53.15,53.2,53.08,53.16,22100.0
2012-07-12 15:40:00,53.15,53.31,53.14,53.17,41900.0,53.15,53.31,53.14,53.17,41900.0
2012-07-12 15:45:00,53.16,53.17,52.99,53.03,42200.0,53.16,53.17,52.99,53.03,42200.0
2012-07-12 15:50:00,53.03,53.06,52.95,52.99,36500.0,53.03,53.06,52.95,52.99,36500.0
2012-07-12 15:55:00,52.95,53.0,52.88,52.95,80900.0,52.95,53.0,52.88,52.95,80900.0
2012-07-13 09:30:00,52.99,53.57,52.95,53.02,35400.0,52.99,53.57,52.95,53.02,35400.0
2012-07-13 09:35:00,53.0,53.21,52.88,52.97,69300.0,53.0,53.21,52.88,52.97,69300.0
2012-07-13 09:40:00,52.98,53.33,52.95,53.23,10300.0,52.98,53.33,52.95,53.23,10300.0
2012-07-13 09:45:00,53.24,53.29,53.18,53.26,16600.0,53.24,53.29,53.18,53.26,16600.0
2012-07-13 09:50:00,53.29,53.4,53.09,53.12,26200.0,53.29,53.4,53.09,53.12,26200.0
2012-07-13 09:55:00,53.14,53.33,53.1,53.23,8100.0,53.14,53.33,53.1,53.23,8100.0
2012-07-13 10:00:00,53.24,53.43,53.24,53.35,11300.0,53.24,53.43,53.24,53.35,11300.0
2012-07-13 10:05:00,53.39,53.43,53.3,53.38,19100.0,53.39,53.43,53.3,53.38,19100.0
2012-07-13 10:10:00,53.38,53.38,53.29,53.37,9300.0,53.38,53.38,53.29,53.37,9300.0
2012-07-13 10:15:00,53.37,53.4,53.26,53.29,12500.0,53.37,53.4,53.26,53.29,12500.0
2012-07-13 10:20:00,53.29,53.32,53.28,53.31,6000.0,53.29,53.32,53.28,53.31,6000.0
2012-07-13 10:25:00,53.3,53.32,53.21,53.27,8800.0,53.3,53.32,53.21,53.27,8800.0
2012-07-13 10:30:00,53.28,53.45,53.28,53.43,15100.0,53.28,53.45,53.28,53.43,15100.0
2012-07-13 10:35:00,53.43,53.47,53.28,53.34,5700.0,53.43,53.47,53.28,53.34,5700.0
2012-07-13 10:40:00,53.42,53.42,53.36,53.4,51900.0,53.42,53.42,53.36,53.4,51900.0
2012-07-13 10:45:00,53.41,53.45,53.36,53.39,4800.0,53.41,53.45,53.36,53.39,4800.0
2012-07-13 10:50:00,53.4,53.4,53.2,53.24,14900.0,53.4,53.4,53.2,53.24,14900.0
2012-07-13 10:55:00,53.21,53.25,53.18,53.18,2300.0,53.21,53.25,53.18,53.18,2300.0
2012-07-13 11:00:00,53.16,53.25,53.15,53.25,4000.0,53.16,53.25,53.15,53.25,4000.0
2012-07-13 11:05:00,53.24,53.38,53.23,53.36,10600.0,53.24,53.38,53.23,53.36,10600.0
2012-07-13 11:10:00,53.39,53.39,53.25,53.28,3800.0,53.39,53.39,53.25,53.28,3800.0
2012-07-13 11:15:00,53.29,53.3,53.2,53.25,8100.0,53.29,53.3,53.2,53.25,8100.0
2012-07-13 11:20:00,53.24,53.28,53.23,53.24,4100.0,53.24,53.28,53.23,53.24,4100.0
2012-07-13 11:25:00,53.23,53.26,53.2,53.22,5800.0,53.23,53.26,53.2,53.22,5800.0
2012-07-13 11:30:00,53.23,53.31,53.22,53.29,7100.0,53.23,53.31,53.22,53.29,7100.0
2012-07-13 11:35:00,53.27,53.3,53.23,53.24,2700.0,53.27,53.3,53.23,53.24,2700.0
2012-07-13 11:40:00,53.25,53.31,53.25,53.31,6300.0,53.25,53.31,53.25,53.31,6300.0
2012-07-13 11:45:00,53.31,53.34,53.23,53.23,11300.0,53.31,53.34,53.23,53.23,11300.0
2012-07-13 11:50:00,53.23,53.27,53.21,53.24,4800.0,53.23,53.27,53.21,53.24,4800.0
2012-07-13 11:55:00,53.23,53.28,53.23,53.26,2300.0,53.23,53.28,53.23,53.26,2300.0
2012-07-13 12:00:00,53.27,53.29,53.25,53.25,2700.0,53.27,53.29,53.25,53.25,2700.0
2012-07-13 12:05:00,53.27,53.39,53.26,53.39,7600.0,53.27,53.39,53.26,53.39,7600.0
2012-07-13 12:10:00,53.36,53.4,53.25,53.26,12900.0,53.36,53.4,53.25,53.26,12900.0
2012-07-13 12:15:00,53.24,53.25,53.19,53.24,3000.0,53.24,53.25,53.19,53.24,3000.0
2012-07-13 12:20:00,53.24,53.26,53.16,53.2,6000.0,53.24,53.26,53.16,53.2,6000.0
2012-07-13 12:25:00,53.23,53.27,53.19,53.19,6000.0,53.23,53.27,53.19,53.19,6000.0
2012-07-13 12:30:00,53.2,53.2,53.06,53.08,12200.0,53.2,53.2,53.06,53.08,12200.0
2012-07-13 12:35:00,53.11,53.12,53.06,53.1,4100.0,53.11,53.12,53.06,53.1,4100.0
2012-07-13 12:40:00,53.1,53.13,53.1,53.11,5600.0,53.1,53.13,53.1,53.11,5600.0
2012-07-13 12:45:00,53.11,53.15,53.1,53.1,4500.0,53.11,53.15,53.1,53.1,4500.0
2012-07-13 12:50:00,53.1,53.16,53.1,53.16,3100.0,53.1,53.16,53.1,53.16,3100.0
2012-07-13 12:55:00,53.19,53.2,53.15,53.16,4600.0,53.19,53.2,53.15,53.16,4600.0
2012-07-13 13:00:00,53.18,53.2,53.15,53.16,5100.0,53.18,53.2,53.15,53.16,5100.0
2012-07-13 13:05:00,53.16,53.26,53.16,53.26,3800.0,53.16,53.26,53.16,53.26,3800.0
2012-07-13 13:10:00,53.26,53.31,53.23,53.23,11200.0,53.26,53.31,53.23,53.23,11200.0
2012-07-13 13:15:00,53.2,53.24,53.18,53.18,5200.0,53.2,53.24,53.18,53.18,5200.0
2012-07-13 13:20:00,53.18,53.19,53.15,53.15,6300.0,53.18,53.19,53.15,53.15,6300.0
2012-07-13 13:25:00,53.14,53.14,53.02,53.04,10600.0,53.14,53.14,53.02,53.04,10600.0
2012-07-13 13:30:00,53.03,53.12,53.03,53.1,15700.0,53.03,53.12,53.03,53.1,15700.0
2012-07-13 13:35:00,53.09,53.15,53.09,53.15,10700.0,53.09,53.15,53.09,53.15,10700.0
2012-07-13 13:40:00,53.16,53.27,53.16,53.25,6400.0,53.16,53.27,53.16,53.25,6400.0
2012-07-13 13:45:00,53.26,53.29,53.2,53.21,18300.0,53.26,53.29,53.2,53.21,18300.0
2012-07-13 13:50:00,53.21,53.29,53.21,53.28,5900.0,53.21,53.29,53.21,53.28,5900.0
2012-07-13 13:55:00,53.29,53.29,53.26,53.27,7600.0,53.29,53.29,53.26,53.27,7600.0
2012-07-13 14:00:00,53.29,53.32,53.28,53.28,4700.0,53.29,53.32,53.28,53.28,4700.0
2012-07-13 14:05:00,53.29,53.29,53.2,53.24,17900.0,53.29,53.29,53.2,53.24,17900.0
2012-07-13 14:10:00,53.22,53.22,53.15,53.16,9800.0,53.22,53.22,53.15,53.16,9800.0
2012-07-13 14:15:00,53.17,53.24,53.16,53.22,3800.0,53.17,53.24,53.16,53.22,3800.0
2012-07-13 14:20:00,53.25,53.33,53.25,53.31,6500.0,53.25,53.33,53.25,53.31,6500.0
2012-07-13 14:25:00,53.28,53.29,53.21,53.26,11100.0,53.28,53.29,53.21,53.26,11100.0
2012-07-13 14:30:00,53.27,53.36,53.27,53.3,15000.0,53.27,53.36,53.27,53.3,15000.0
2012-07-13 14:35:00,53.33,53.33,53.28,53.3,12200.0,53.33,53.33,53.28,53.3,12200.0
2012-07-13 14:40:00,53.32,53.43,53.29,53.34,12300.0,53.32,53.43,53.29,53.34,12300.0
2012-07-13 14:45:00,53.34,53.35,53.28,53.29,6900.0,53.34,53.35,53.28,53.29,6900.0
2012-07-13 14:50:00,53.31,53.36,53.28,53.34,6500.0,53.31,53.36,53.28,53.34,6500.0
2012-07-13 14:55:00,53.35,53.35,53.28,53.31,7300.0,53.35,53.35,53.28,53.31,7300.0
2012-07-13 15:00:00,53.32,53.6,53.31,53.51,15200.0,53.32,53.6,53.31,53.51,15200.0
2012-07-13 15:05:00,53.53,53.64,53.44,53.57,24000.0,53.53,53.64,53.44,53.57,24000.0
2012-07-13 15:10:00,53.58,53.71,53.58,53.67,25200.0,53.58,53.71,53.58,53.67,25200.0
2012-07-13 15:15:00,53.67,53.7,53.59,53.62,18200.0,53.67,53.7,53.59,53.62,18200.0
2012-07-13 15:20:00,53.63,53.69,53.61,53.64,16800.0,53.63,53.69,53.61,53.64,16800.0
2012-07-13 15:25:00,53.64,53.68,53.48,53.5,35200.0,53.64,53.68,53.48,53.5,35200.0
2012-07-13 15:30:00,53.51,53.57,53.49,53.56,12400.0,53.51,53.57,53.49,53.56,12400.0
2012-07-13 15:35:00,53.56,53.56,53.49,53.5,16700.0,53.56,53.56,53.49,53.5,16700.0
2012-07-13 15:40:00,53.52,53.7,53.5,53.59,33300.0,53.52,53.7,53.5,53.59,33300.0
2012-07-13 15:45:00,53.62,53.73,53.57,53.7,30000.0,53.62,53.73,53.57,53.7,30000.0
2012-07-13 15:50:00,53.71,53.71,53.58,53.62,39200.0,53.71,53.71,53.58,53.62,39200.0
2012-07-13 15:55:00,53.62,53.62,53.5,53.53,86700.0,53.62,53.62,53.5,53.53,86700.0
2012-07-16 09:30:00,52.65,53.09,52.65,53.08,80100.0,52.65,53.09,52.65,53.08,80100.0
2012-07-16 09:35:00,53.01,53.07,52.79,52.95,35400.0,53.01,53.07,52.79,52.95,35400.0
2012-07-16 09:40:00,52.9,52.96,52.84,52.89,21300.0,52.9,52.96,52.84,52.89,21300.0
2012-07-16 09:45:00,52.86,52.93,52.78,52.78,25600.0,52.86,52.93,52.78,52.78,25600.0
2012-07-16 09:50:00,52.78,52.91,52.78,52.83,18600.0,52.78,52.91,52.78,52.83,18600.0
2012-07-16 09:55:00,52.82,52.9,52.77,52.85,25300.0,52.82,52.9,52.77,52.85,25300.0
2012-07-16 10:00:00,52.85,52.91,52.82,52.9,12800.0,52.85,52.91,52.82,52.9,12800.0
2012-07-16 10:05:00,52.89,52.9,52.68,52.75,29100.0,52.89,52.9,52.68,52.75,29100.0
2012-07-16 10:10:00,52.77,52.87,52.75,52.83,4800.0,52.77,52.87,52.75,52.83,4800.0
2012-07-16 10:15:00,52.85,53.04,52.85,53.04,12100.0,52.85,53.04,52.85,53.04,12100.0
2012-07-16 10:20:00,53.01,53.14,53.01,53.08,15700.0,53.01,53.14,53.01,53.08,15700.0
2012-07-16 10:25:00,53.1,53.22,53.05,53.22,22400.0,53.1,53.22,53.05,53.22,22400.0
2012-07-16 10:30:00,53.29,53.41,53.26,53.27,21500.0,53.29,53.41,53.26,53.27,21500.0
2012-07-16 10:35:00,53.27,53.39,53.27,53.39,13900.0,53.27,53.39,53.27,53.39,13900.0
2012-07-16 10:40:00,53.4,53.42,53.26,53.34,40300.0,53.4,53.42,53.26,53.34,40300.0
2012-07-16 10:45:00,53.34,53.34,53.17,53.17,18800.0,53.34,53.34,53.17,53.17,18800.0
2012-07-16 10:50:00,53.18,53.29,53.18,53.23,15900.0,53.18,53.29,53.18,53.23,15900.0
2012-07-16 10:55:00,53.23,53.28,53.19,53.24,21900.0,53.23,53.28,53.19,53.24,21900.0
2012-07-16 11:00:00,53.26,53.35,53.25,53.31,7100.0,53.26,53.35,53.25,53.31,7100.0
2012-07-16 11:05:00,53.33,53.4,53.33,53.39,18900.0,53.33,53.4,53.33,53.39,18900.0
2012-07-16 11:10:00,53.4,53.69,53.4,53.69,24100.0,53.4,53.69,53.4,53.69,24100.0
2012-07-16 11:15:00,53.7,53.71,53.59,53.66,16300.0,53.7,53.71,53.59,53.66,16300.0
2012-07-16 11:20:00,53.64,53.65,53.54,53.57,12900.0,53.64,53.65,53.54,53.57,12900.0
2012-07-16 11:25:00,53.58,53.6,53.51,53.57,9700.0,53.58,53.6,53.51,53.57,9700.0
2012-07-16 11:30:00,53.56,53.58,53.43,53.49,27000.0,53.56,53.58,53.43,53.49,27000.0
2012-07-16 11:35:00,53.44,53.47,53.34,53.35,12900.0,53.44,53.47,53.34,53.35,12900.0
2012-07-16 11:40:00,53.37,53.4,53.16,53.25,122500.0,53.37,53.4,53.16,53.25,122500.0
2012-07-16 11:45:00,53.25,53.28,53.02,53.02,16600.0,53.25,53.28,53.02,53.02,16600.0
2012-07-16 11:50:00,53.05,53.1,52.98,53.01,15600.0,53.05,53.1,52.98,53.01,15600.0
2012-07-16 11:55:00,53.01,53.01,52.85,52.85,8400.0,53.01,53.01,52.85,52.85,8400.0
2012-07-16 12:00:00,52.85,53.0,52.85,52.97,7700.0,52.85,53.0,52.85,52.97,7700.0
2012-07-16 12:05:00,52.98,53.03,52.91,52.92,5500.0,52.98,53.03,52.91,52.92,5500.0
2012-07-16 12:10:00,52.95,52.97,52.68,52.69,18800.0,52.95,52.97,52.68,52.69,18800.0
2012-07-16 12:15:00,52.67,52.67,52.57,52.59,14800.0,52.67,52.67,52.57,52.59,14800.0
2012-07-16 12:20:00,52.59,52.59,52.37,52.43,25800.0,52.59,52.59,52.37,52.43,25800.0
2012-07-16 12:25:00,52.43,52.5,52.34,52.44,11600.0,52.43,52.5,52.34,52.44,11600.0
2012-07-16 12:30:00,52.44,52.49,52.3,52.35,19800.0,52.44,52.49,52.3,52.35,19800.0
2012-07-16 12:35:00,52.35,52.36,51.6,51.7,65800.0,52.35,52.36,51.6,51.7,65800.0
2012-07-16 12:40:00,51.64,52.08,51.56,51.82,102300.0,51.64,52.08,51.56,51.82,102300.0
2012-07-16 12:45:00,51.81,52.55,51.81,52.54,98700.0,51.81,52.55,51.81,52.54,98700.0
2012-07-16 12:50:00,52.55,52.66,52.44,52.63,71000.0,52.55,52.66,52.44,52.63,71000.0
2012-07-16 12:55:00,52.66,52.67,52.53,52.59,18800.0,52.66,52.67,52.53,52.59,18800.0
2012-07-16 13:00:00,52.53,52.57,52.41,52.41,14200.0,52.53,52.57,52.41,52.41,14200.0
2012-07-16 13:05:00,52.39,52.45,52.29,52.38,15900.0,52.39,52.45,52.29,52.38,15900.0
2012-07-16 13:10:00,52.35,52.36,52.27,52.28,8900.0,52.35,52.36,52.27,52.28,8900.0
2012-07-16 13:15:00,52.26,52.28,52.14,52.24,9400.0,52.26,52.28,52.14,52.24,9400.0
2012-07-16 13:20:00,52.21,52.32,52.21,52.25,5900.0,52.21,52.32,52.21,52.25,5900.0
2012-07-16 13:25:00,52.28,52.41,52.23,52.41,15900.0,52.28,52.41,52.23,52.41,15900.0
2012-07-16 13:30:00,52.42,52.47,52.37,52.42,9000.0,52.42,52.47,52.37,52.42,9000.0
2012-07-16 13:35:00,52.42,52.45,52.35,52.39,11100.0,52.42,52.45,52.35,52.39,11100.0
2012-07-16 13:40:00,52.37,52.45,52.37,52.44,8100.0,52.37,52.45,52.37,52.44,8100.0
2012-07-16 13:45:00,52.41,52.61,52.41,52.56,20000.0,52.41,52.61,52.41,52.56,20000.0
2012-07-16 13:50:00,52.57,52.58,52.46,52.51,14000.0,52.57,52.58,52.46,52.51,14000.0
2012-07-16 13:55:00,52.51,52.52,52.45,52.5,12800.0,52.51,52.52,52.45,52.5,12800.0
2012-07-16 14:00:00,52.48,52.51,52.45,52.49,8000.0,52.48,52.51,52.45,52.49,8000.0
2012-07-16 14:05:00,52.49,52.49,52.43,52.43,4800.0,52.49,52.49,52.43,52.43,4800.0
2012-07-16 14:10:00,52.43,52.51,52.43,52.51,8500.0,52.43,52.51,52.43,52.51,8500.0
2012-07-16 14:15:00,52.52,52.52,52.46,52.5,14900.0,52.52,52.52,52.46,52.5,14900.0
2012-07-16 14:20:00,52.51,52.51,52.45,52.46,9800.0,52.51,52.51,52.45,52.46,9800.0
2012-07-16 14:25:00,52.47,52.51,52.45,52.46,14700.0,52.47,52.51,52.45,52.46,14700.0
2012-07-16 14:30:00,52.47,52.5,52.41,52.42,13700.0,52.47,52.5,52.41,52.42,13700.0
2012-07-16 14:35:00,52.42,52.44,52.41,52.44,8400.0,52.42,52.44,52.41,52.44,8400.0
2012-07-16 14:40:00,52.43,52.44,52.37,52.39,12600.0,52.43,52.44,52.37,52.39,12600.0
2012-07-16 14:45:00,52.39,52.44,52.39,52.4,13400.0,52.39,52.44,52.39,52.4,13400.0
2012-07-16 14:50:00,52.41,52.41,52.24,52.34,14700.0,52.41,52.41,52.24,52.34,14700.0
2012-07-16 14:55:00,52.34,52.39,52.33,52.34,11400.0,52.34,52.39,52.33,52.34,11400.0
2012-07-16 15:00:00,52.35,52.36,52.27,52.31,25400.0,52.35,52.36,52.27,52.31,25400.0
2012-07-16 15:05:00,52.31,52.34,52.29,52.31,15900.0,52.31,52.34,52.29,52.31,15900.0
2012-07-16 15:10:00,52.3,52.39,52.3,52.39,18400.0,52.3,52.39,52.3,52.39,18400.0
2012-07-16 15:15:00,52.4,52.47,52.38,52.45,15900.0,52.4,52.47,52.38,52.45,15900.0
2012-07-16 15:20:00,52.46,52.46,52.39,52.43,19400.0,52.46,52.46,52.39,52.43,19400.0
2012-07-16 15:25:00,52.43,52.47,52.41,52.43,17700.0,52.43,52.47,52.41,52.43,17700.0
2012-07-16 15:30:00,52.41,52.47,52.38,52.46,17100.0,52.41,52.47,52.38,52.46,17100.0
2012-07-16 15:35:00,52.46,52.47,52.34,52.36,21400.0,52.46,52.47,52.34,52.36,21400.0
2012-07-16 15:40:00,52.37,52.37,52.26,52.31,28700.0,52.37,52.37,52.26,52.31,28700.0
2012-07-16 15:45:00,52.3,52.32,52.27,52.27,34900.0,52.3,52.32,52.27,52.27,34900.0
2012-07-16 15:50:00,52.28,52.41,52.28,52.4,61500.0,52.28,52.41,52.28,52.4,61500.0
2012-07-16 15:55:00,52.39,52.41,52.33,52.41,77300.0,52.39,52.41,52.33,52.41,77300.0
2012-07-17 09:30:00,52.45,53.06,52.45,52.86,46600.0,52.45,53.06,52.45,52.86,46600.0
2012-07-17 09:35:00,52.98,53.09,52.86,52.9,21200.0,52.98,53.09,52.86,52.9,21200.0
2012-07-17 09:40:00,52.87,52.97,52.5,52.64,15400.0,52.87,52.97,52.5,52.64,15400.0
2012-07-17 09:45:00,52.64,52.89,52.55,52.61,18800.0,52.64,52.89,52.55,52.61,18800.0
2012-07-17 09:50:00,52.61,52.74,52.55,52.61,8800.0,52.61,52.74,52.55,52.61,8800.0
2012-07-17 09:55:00,52.61,52.94,52.61,52.88,10100.0,52.61,52.94,52.61,52.88,10100.0
2012-07-17 10:00:00,52.88,52.88,52.51,52.51,18000.0,52.88,52.88,52.51,52.51,18000.0
2012-07-17 10:05:00,52.52,52.53,52.21,52.3,16700.0,52.52,52.53,52.21,52.3,16700.0
2012-07-17 10:10:00,52.21,52.53,52.15,52.53,8400.0,52.21,52.53,52.15,52.53,8400.0
2012-07-17 10:15:00,52.52,52.52,52.31,52.45,10800.0,52.52,52.52,52.31,52.45,10800.0
2012-07-17 10:20:00,52.4,52.5,52.28,52.5,7800.0,52.4,52.5,52.28,52.5,7800.0
2012-07-17 10:25:00,52.48,52.56,52.37,52.39,6200.0,52.48,52.56,52.37,52.39,6200.0
2012-07-17 10:30:00,52.45,52.62,52.29,52.54,40100.0,52.45,52.62,52.29,52.54,40100.0
2012-07-17 10:35:00,52.55,52.55,52.02,52.04,11600.0,52.55,52.55,52.02,52.04,11600.0
2012-07-17 10:40:00,52.02,52.1,51.95,52.08,10300.0,52.02,52.1,51.95,52.08,10300.0
2012-07-17 10:45:00,52.07,52.15,51.99,52.1,7900.0,52.07,52.15,51.99,52.1,7900.0
2012-07-17 10:50:00,52.1,52.12,51.9,52.02,7000.0,52.1,52.12,51.9,52.02,7000.0
2012-07-17 10:55:00,52.09,52.1,51.97,52.0,7700.0,52.09,52.1,51.97,52.0,7700.0
2012-07-17 11:00:00,52.03,52.27,51.98,52.25,7800.0,52.03,52.27,51.98,52.25,7800.0
2012-07-17 11:05:00,52.25,52.31,52.21,52.25,5300.0,52.25,52.31,52.21,52.25,5300.0
2012-07-17 11:10:00,52.32,52.45,52.28,52.35,11900.0,52.32,52.45,52.28,52.35,11900.0
2012-07-17 11:15:00,52.29,52.37,52.29,52.32,2800.0,52.29,52.37,52.29,52.32,2800.0
2012-07-17 11:20:00,52.33,52.41,52.33,52.36,11100.0,52.33,52.41,52.33,52.36,11100.0
2012-07-17 11:25:00,52.41,52.43,52.32,52.33,4900.0,52.41,52.43,52.32,52.33,4900.0
2012-07-17 11:30:00,52.3,52.42,52.27,52.42,6000.0,52.3,52.42,52.27,52.42,6000.0
2012-07-17 11:35:00,52.37,52.7,52.37,52.66,13100.0,52.37,52.7,52.37,52.66,13100.0
2012-07-17 11:40:00,52.67,52.67,52.55,52.65,16000.0,52.67,52.67,52.55,52.65,16000.0
2012-07-17 11:45:00,52.66,52.85,52.65,52.81,9400.0,52.66,52.85,52.65,52.81,9400.0
2012-07-17 11:50:00,52.83,52.93,52.8,52.93,5900.0,52.83,52.93,52.8,52.93,5900.0
2012-07-17 11:55:00,52.93,53.18,52.85,53.18,8600.0,52.93,53.18,52.85,53.18,8600.0
2012-07-17 12:00:00,53.22,53.25,52.97,53.04,20300.0,53.22,53.25,52.97,53.04,20300.0
2012-07-17 12:05:00,53.04,53.27,53.04,53.25,71300.0,53.04,53.27,53.04,53.25,71300.0
2012-07-17 12:10:00,53.26,53.32,53.17,53.29,23600.0,53.26,53.32,53.17,53.29,23600.0
2012-07-17 12:15:00,53.29,53.31,53.03,53.07,81900.0,53.29,53.31,53.03,53.07,81900.0
2012-07-17 12:20:00,53.13,53.22,53.05,53.17,46600.0,53.13,53.22,53.05,53.17,46600.0
2012-07-17 12:25:00,53.16,53.2,53.1,53.11,8600.0,53.16,53.2,53.1,53.11,8600.0
2012-07-17 12:30:00,53.11,53.23,53.07,53.09,10400.0,53.11,53.23,53.07,53.09,10400.0
2012-07-17 12:35:00,53.09,53.09,52.91,52.93,13200.0,53.09,53.09,52.91,52.93,13200.0
2012-07-17 12:40:00,52.96,52.97,52.85,52.91,7700.0,52.96,52.97,52.85,52.91,7700.0
2012-07-17 12:45:00,52.91,52.95,52.9,52.94,2600.0,52.91,52.95,52.9,52.94,2600.0
2012-07-17 12:50:00,52.95,52.95,52.87,52.94,4900.0,52.95,52.95,52.87,52.94,4900.0
2012-07-17 12:55:00,52.92,52.93,52.79,52.8,3900.0,52.92,52.93,52.79,52.8,3900.0
2012-07-17 13:00:00,52.76,52.89,52.7,52.83,9600.0,52.76,52.89,52.7,52.83,9600.0
2012-07-17 13:05:00,52.82,52.89,52.8,52.89,3500.0,52.82,52.89,52.8,52.89,3500.0
2012-07-17 13:10:00,52.86,52.93,52.85,52.93,7400.0,52.86,52.93,52.85,52.93,7400.0
2012-07-17 13:15:00,52.88,52.99,52.88,52.99,5500.0,52.88,52.99,52.88,52.99,5500.0
2012-07-17 13:20:00,52.96,53.03,52.87,53.01,8000.0,52.96,53.03,52.87,53.01,8000.0
2012-07-17 13:25:00,53.06,53.19,53.03,53.05,7500.0,53.06,53.19,53.03,53.05,7500.0
2012-07-17 13:30:00,53.05,53.14,52.96,52.98,11500.0,53.05,53.14,52.96,52.98,11500.0
2012-07-17 13:35:00,52.99,53.04,52.94,52.98,5800.0,52.99,53.04,52.94,52.98,5800.0
2012-07-17 13:40:00,52.96,53.07,52.95,53.05,8600.0,52.96,53.07,52.95,53.05,8600.0
2012-07-17 13:45:00,53.0,53.11,52.98,53.11,5600.0,53.0,53.11,52.98,53.11,5600.0
2012-07-17 13:50:00,53.1,53.1,52.99,53.02,6400.0,53.1,53.1,52.99,53.02,6400.0
2012-07-17 13:55:00,53.0,53.0,52.95,52.96,4800.0,53.0,53.0,52.95,52.96,4800.0
2012-07-17 14:00:00,52.95,52.99,52.9,52.94,10000.0,52.95,52.99,52.9,52.94,10000.0
2012-07-17 14:05:00,52.93,52.98,52.93,52.96,4000.0,52.93,52.98,52.93,52.96,4000.0
2012-07-17 14:10:00,52.98,53.0,52.92,52.98,10100.0,52.98,53.0,52.92,52.98,10100.0
2012-07-17 14:15:00,52.96,53.0,52.88,52.88,6000.0,52.96,53.0,52.88,52.88,6000.0
2012-07-17 14:20:00,52.86,52.96,52.86,52.9,6500.0,52.86,52.96,52.86,52.9,6500.0
2012-07-17 14:25:00,52.92,52.92,52.81,52.9,5600.0,52.92,52.92,52.81,52.9,5600.0
2012-07-17 14:30:00,52.91,52.99,52.85,52.92,8800.0,52.91,52.99,52.85,52.92,8800.0
2012-07-17 14:35:00,52.92,52.94,52.85,52.88,7000.0,52.92,52.94,52.85,52.88,7000.0
2012-07-17 14:40:00,52.86,52.92,52.85,52.9,12800.0,52.86,52.92,52.85,52.9,12800.0
2012-07-17 14:45:00,52.91,52.96,52.75,52.79,16000.0,52.91,52.96,52.75,52.79,16000.0
2012-07-17 14:50:00,52.78,52.88,52.75,52.83,26600.0,52.78,52.88,52.75,52.83,26600.0
2012-07-17 14:55:00,52.83,52.87,52.69,52.75,54700.0,52.83,52.87,52.69,52.75,54700.0
2012-07-17 15:00:00,52.73,52.84,52.73,52.81,5400.0,52.73,52.84,52.73,52.81,5400.0
2012-07-17 15:05:00,52.81,52.83,52.72,52.73,80600.0,52.81,52.83,52.72,52.73,80600.0
2012-07-17 15:10:00,52.75,52.83,52.72,52.74,9200.0,52.75,52.83,52.72,52.74,9200.0
2012-07-17 15:15:00,52.77,52.81,52.68,52.8,23600.0,52.77,52.81,52.68,52.8,23600.0
2012-07-17 15:20:00,52.78,52.88,52.75,52.88,9900.0,52.78,52.88,52.75,52.88,9900.0
2012-07-17 15:25:00,52.88,52.88,52.7,52.78,13100.0,52.88,52.88,52.7,52.78,13100.0
2012-07-17 15:30:00,52.78,52.86,52.72,52.85,9200.0,52.78,52.86,52.72,52.85,9200.0
2012-07-17 15:35:00,52.85,52.86,52.71,52.75,10200.0,52.85,52.86,52.71,52.75,10200.0
2012-07-17 15:40:00,52.75,52.87,52.75,52.77,16000.0,52.75,52.87,52.75,52.77,16000.0
2012-07-17 15:45:00,52.78,52.92,52.75,52.8,19500.0,52.78,52.92,52.75,52.8,19500.0
2012-07-17 15:50:00,52.78,52.82,52.65,52.65,42400.0,52.78,52.82,52.65,52.65,42400.0
2012-07-17 15:55:00,52.65,52.78,52.65,52.71,55200.0,52.65,52.78,52.65,52.71,55200.0
2012-07-18 09:30:00,52.66,52.9,52.49,52.76,44700.0,52.66,52.9,52.49,52.76,44700.0
2012-07-18 09:35:00,52.78,53.13,52.78,53.1,15100.0,52.78,53.13,52.78,53.1,15100.0
2012-07-18 09:40:00,53.12,53.26,52.9,53.03,19100.0,53.12,53.26,52.9,53.03,19100.0
2012-07-18 09:45:00,52.98,53.25,52.96,53.11,17200.0,52.98,53.25,52.96,53.11,17200.0
2012-07-18 09:50:00,53.13,53.47,53.06,53.43,10400.0,53.13,53.47,53.06,53.43,10400.0
2012-07-18 09:55:00,53.47,53.87,53.42,53.46,32600.0,53.47,53.87,53.42,53.46,32600.0
2012-07-18 10:00:00,53.45,53.47,53.27,53.36,25600.0,53.45,53.47,53.27,53.36,25600.0
2012-07-18 10:05:00,53.37,53.46,53.19,53.39,9800.0,53.37,53.46,53.19,53.39,9800.0
2012-07-18 10:10:00,53.41,53.48,53.34,53.45,14600.0,53.41,53.48,53.34,53.45,14600.0
2012-07-18 10:15:00,53.46,53.6,53.42,53.51,24800.0,53.46,53.6,53.42,53.51,24800.0
2012-07-18 10:20:00,53.55,53.57,53.1,53.31,25900.0,53.55,53.57,53.1,53.31,25900.0
2012-07-18 10:25:00,53.29,53.38,53.2,53.3,11700.0,53.29,53.38,53.2,53.3,11700.0
2012-07-18 10:30:00,53.3,53.33,53.14,53.16,7300.0,53.3,53.33,53.14,53.16,7300.0
2012-07-18 10:35:00,53.23,53.46,53.2,53.46,13200.0,53.23,53.46,53.2,53.46,13200.0
2012-07-18 10:40:00,53.47,53.5,53.32,53.48,12800.0,53.47,53.5,53.32,53.48,12800.0
2012-07-18 10:45:00,53.49,53.55,53.46,53.54,38900.0,53.49,53.55,53.46,53.54,38900.0
2012-07-18 10:50:00,53.55,53.74,53.5,53.74,24600.0,53.55,53.74,53.5,53.74,24600.0
2012-07-18 10:55:00,53.75,53.75,53.52,53.58,36700.0,53.75,53.75,53.52,53.58,36700.0
2012-07-18 11:00:00,53.58,53.6,53.25,53.25,14700.0,53.58,53.6,53.25,53.25,14700.0
2012-07-18 11:05:00,53.26,53.26,52.95,52.99,17200.0,53.26,53.26,52.95,52.99,17200.0
2012-07-18 11:10:00,52.98,53.09,52.97,53.08,9600.0,52.98,53.09,52.97,53.08,9600.0
2012-07-18 11:15:00,53.08,53.26,53.05,53.21,7400.0,53.08,53.26,53.05,53.21,7400.0
2012-07-18 11:20:00,53.23,53.29,53.04,53.07,23600.0,53.23,53.29,53.04,53.07,23600.0
2012-07-18 11:25:00,53.07,53.07,52.95,53.0,8400.0,53.07,53.07,52.95,53.0,8400.0
2012-07-18 11:30:00,53.0,53.06,52.91,53.05,18400.0,53.0,53.06,52.91,53.05,18400.0
2012-07-18 11:35:00,53.05,53.06,52.96,52.98,29400.0,53.05,53.06,52.96,52.98,29400.0
2012-07-18 11:40:00,52.98,53.04,52.95,52.98,8200.0,52.98,53.04,52.95,52.98,8200.0
2012-07-18 11:45:00,52.99,53.02,52.95,52.95,7800.0,52.99,53.02,52.95,52.95,7800.0
2012-07-18 11:50:00,53.0,53.04,52.97,52.99,25600.0,53.0,53.04,52.97,52.99,25600.0
2012-07-18 11:55:00,53.01,53.04,52.95,52.98,12500.0,53.01,53.04,52.95,52.98,12500.0
2012-07-18 12:00:00,53.0,53.07,52.99,53.02,12900.0,53.0,53.07,52.99,53.02,12900.0
2012-07-18 12:05:00,53.02,53.03,52.95,52.99,35100.0,53.02,53.03,52.95,52.99,35100.0
2012-07-18 12:10:00,52.99,53.03,52.96,52.98,12400.0,52.99,53.03,52.96,52.98,12400.0
2012-07-18 12:15:00,52.99,53.01,52.96,53.0,7800.0,52.99,53.01,52.96,53.0,7800.0
2012-07-18 12:20:00,52.98,53.05,52.97,52.98,18100.0,52.98,53.05,52.97,52.98,18100.0
2012-07-18 12:25:00,52.98,52.99,52.95,52.97,5600.0,52.98,52.99,52.95,52.97,5600.0
2012-07-18 12:30:00,52.99,53.02,52.95,53.01,30200.0,52.99,53.02,52.95,53.01,30200.0
2012-07-18 12:35:00,53.02,53.2,53.02,53.2,10300.0,53.02,53.2,53.02,53.2,10300.0
2012-07-18 12:40:00,53.2,53.22,53.17,53.19,18700.0,53.2,53.22,53.17,53.19,18700.0
2012-07-18 12:45:00,53.19,53.27,53.18,53.27,5500.0,53.19,53.27,53.18,53.27,5500.0
2012-07-18 12:50:00,53.27,53.42,53.22,53.33,10400.0,53.27,53.42,53.22,53.33,10400.0
2012-07-18 12:55:00,53.31,53.37,53.29,53.31,16700.0,53.31,53.37,53.29,53.31,16700.0
2012-07-18 13:00:00,53.32,53.32,53.21,53.21,12300.0,53.32,53.32,53.21,53.21,12300.0
2012-07-18 13:05:00,53.24,53.38,53.24,53.38,9600.0,53.24,53.38,53.24,53.38,9600.0
2012-07-18 13:10:00,53.4,53.48,53.35,53.48,12200.0,53.4,53.48,53.35,53.48,12200.0
2012-07-18 13:15:00,53.48,53.52,53.45,53.5,30500.0,53.48,53.52,53.45,53.5,30500.0
2012-07-18 13:20:00,53.52,53.61,53.43,53.45,8500.0,53.52,53.61,53.43,53.45,8500.0
2012-07-18 13:25:00,53.47,53.56,53.34,53.4,11400.0,53.47,53.56,53.34,53.4,11400.0
2012-07-18 13:30:00,53.42,53.49,53.36,53.4,6100.0,53.42,53.49,53.36,53.4,6100.0
2012-07-18 13:35:00,53.39,53.4,53.34,53.34,3600.0,53.39,53.4,53.34,53.34,3600.0
2012-07-18 13:40:00,53.34,53.4,53.33,53.33,5400.0,53.34,53.4,53.33,53.33,5400.0
2012-07-18 13:45:00,53.31,53.5,53.3,53.34,28500.0,53.31,53.5,53.3,53.34,28500.0
2012-07-18 13:50:00,53.38,53.42,53.28,53.41,20700.0,53.38,53.42,53.28,53.41,20700.0
2012-07-18 13:55:00,53.43,53.56,53.4,53.56,28700.0,53.43,53.56,53.4,53.56,28700.0
2012-07-18 14:00:00,53.55,53.58,53.5,53.53,14800.0,53.55,53.58,53.5,53.53,14800.0
2012-07-18 14:05:00,53.58,53.65,53.55,53.62,11200.0,53.58,53.65,53.55,53.62,11200.0
2012-07-18 14:10:00,53.63,53.65,53.58,53.61,7900.0,53.63,53.65,53.58,53.61,7900.0
2012-07-18 14:15:00,53.63,53.64,53.53,53.59,15400.0,53.63,53.64,53.53,53.59,15400.0
2012-07-18 14:20:00,53.6,53.63,53.45,53.45,17200.0,53.6,53.63,53.45,53.45,17200.0
2012-07-18 14:25:00,53.45,53.45,53.33,53.34,13700.0,53.45,53.45,53.33,53.34,13700.0
2012-07-18 14:30:00,53.34,53.36,53.26,53.34,17700.0,53.34,53.36,53.26,53.34,17700.0
2012-07-18 14:35:00,53.34,53.36,53.25,53.28,16600.0,53.34,53.36,53.25,53.28,16600.0
2012-07-18 14:40:00,53.28,53.31,53.14,53.23,26400.0,53.28,53.31,53.14,53.23,26400.0
2012-07-18 14:45:00,53.25,53.41,53.24,53.4,21200.0,53.25,53.41,53.24,53.4,21200.0
2012-07-18 14:50:00,53.37,53.47,53.34,53.47,18900.0,53.37,53.47,53.34,53.47,18900.0
2012-07-18 14:55:00,53.45,53.63,53.42,53.62,25700.0,53.45,53.63,53.42,53.62,25700.0
2012-07-18 15:00:00,53.64,53.71,53.56,53.59,16000.0,53.64,53.71,53.56,53.59,16000.0
2012-07-18 15:05:00,53.61,53.64,53.53,53.6,13300.0,53.61,53.64,53.53,53.6,13300.0
2012-07-18 15:10:00,53.6,53.63,53.44,53.52,14000.0,53.6,53.63,53.44,53.52,14000.0
2012-07-18 15:15:00,53.53,53.56,53.43,53.51,13700.0,53.53,53.56,53.43,53.51,13700.0
2012-07-18 15:20:00,53.52,53.63,53.51,53.51,18300.0,53.52,53.63,53.51,53.51,18300.0
2012-07-18 15:25:00,53.52,53.54,53.38,53.52,21600.0,53.52,53.54,53.38,53.52,21600.0
2012-07-18 15:30:00,53.53,53.54,53.5,53.54,13900.0,53.53,53.54,53.5,53.54,13900.0
2012-07-18 15:35:00,53.54,53.6,53.51,53.52,15500.0,53.54,53.6,53.51,53.52,15500.0
2012-07-18 15:40:00,53.52,53.59,53.52,53.58,17800.0,53.52,53.59,53.52,53.58,17800.0
2012-07-18 15:45:00,53.58,53.67,53.52,53.63,37700.0,53.58,53.67,53.52,53.63,37700.0
2012-07-18 15:50:00,53.64,53.66,53.5,53.53,41000.0,53.64,53.66,53.5,53.53,41000.0
2012-07-18 15:55:00,53.53,53.61,53.5,53.61,62000.0,53.53,53.61,53.5,53.61,62000.0
2012-07-19 09:30:00,53.53,53.58,51.64,52.26,57800.0,53.53,53.58,51.64,52.26,57800.0
2012-07-19 09:35:00,52.22,52.55,52.19,52.19,40900.0,52.22,52.55,52.19,52.19,40900.0
2012-07-19 09:40:00,52.19,52.37,52.09,52.37,36900.0,52.19,52.37,52.09,52.37,36900.0
2012-07-19 09:45:00,52.37,52.7,52.35,52.7,103400.0,52.37,52.7,52.35,52.7,103400.0
2012-07-19 09:50:00,52.69,52.7,52.48,52.59,58600.0,52.69,52.7,52.48,52.59,58600.0
2012-07-19 09:55:00,52.62,52.65,52.38,52.5,70100.0,52.62,52.65,52.38,52.5,70100.0
2012-07-19 10:00:00,52.45,52.55,52.39,52.5,89500.0,52.45,52.55,52.39,52.5,89500.0
2012-07-19 10:05:00,52.5,52.5,52.33,52.33,118800.0,52.5,52.5,52.33,52.33,118800.0
2012-07-19 10:10:00,52.35,52.59,52.18,52.53,13600.0,52.35,52.59,52.18,52.53,13600.0
2012-07-19 10:15:00,52.58,52.85,52.45,52.81,30100.0,52.58,52.85,52.45,52.81,30100.0
2012-07-19 10:20:00,52.81,52.91,52.64,52.66,11000.0,52.81,52.91,52.64,52.66,11000.0
2012-07-19 10:25:00,52.67,52.68,52.41,52.51,31400.0,52.67,52.68,52.41,52.51,31400.0
2012-07-19 10:30:00,52.5,52.6,52.44,52.59,20100.0,52.5,52.6,52.44,52.59,20100.0
2012-07-19 10:35:00,52.56,52.57,52.48,52.52,15100.0,52.56,52.57,52.48,52.52,15100.0
2012-07-19 10:40:00,52.55,52.72,52.55,52.72,14900.0,52.55,52.72,52.55,52.72,14900.0
2012-07-19 10:45:00,52.72,52.76,52.61,52.72,8000.0,52.72,52.76,52.61,52.72,8000.0
2012-07-19 10:50:00,52.66,52.72,52.65,52.69,5000.0,52.66,52.72,52.65,52.69,5000.0
2012-07-19 10:55:00,52.71,52.71,52.59,52.6,10200.0,52.71,52.71,52.59,52.6,10200.0
2012-07-19 11:00:00,52.61,52.68,52.59,52.62,12300.0,52.61,52.68,52.59,52.62,12300.0
2012-07-19 11:05:00,52.63,52.67,52.55,52.55,13000.0,52.63,52.67,52.55,52.55,13000.0
2012-07-19 11:10:00,52.55,52.56,52.45,52.47,13900.0,52.55,52.56,52.45,52.47,13900.0
2012-07-19 11:15:00,52.47,52.51,52.45,52.45,6400.0,52.47,52.51,52.45,52.45,6400.0
2012-07-19 11:20:00,52.43,52.59,52.41,52.48,16300.0,52.43,52.59,52.41,52.48,16300.0
2012-07-19 11:25:00,52.48,52.51,52.39,52.44,9100.0,52.48,52.51,52.39,52.44,9100.0
2012-07-19 11:30:00,52.41,52.49,52.36,52.36,31400.0,52.41,52.49,52.36,52.36,31400.0
2012-07-19 11:35:00,52.38,52.56,52.36,52.54,16400.0,52.38,52.56,52.36,52.54,16400.0
2012-07-19 11:40:00,52.54,52.56,52.45,52.55,6200.0,52.54,52.56,52.45,52.55,6200.0
2012-07-19 11:45:00,52.49,52.54,52.45,52.51,17900.0,52.49,52.54,52.45,52.51,17900.0
2012-07-19 11:50:00,52.52,52.6,52.5,52.5,9300.0,52.52,52.6,52.5,52.5,9300.0
2012-07-19 11:55:00,52.49,52.53,52.47,52.5,7800.0,52.49,52.53,52.47,52.5,7800.0
2012-07-19 12:00:00,52.5,52.64,52.5,52.64,7000.0,52.5,52.64,52.5,52.64,7000.0
2012-07-19 12:05:00,52.63,52.69,52.59,52.6,6900.0,52.63,52.69,52.59,52.6,6900.0
2012-07-19 12:10:00,52.58,52.6,52.47,52.5,39800.0,52.58,52.6,52.47,52.5,39800.0
2012-07-19 12:15:00,52.54,52.6,52.53,52.53,4500.0,52.54,52.6,52.53,52.53,4500.0
2012-07-19 12:20:00,52.57,52.69,52.55,52.64,10000.0,52.57,52.69,52.55,52.64,10000.0
2012-07-19 12:25:00,52.63,52.7,52.62,52.65,4500.0,52.63,52.7,52.62,52.65,4500.0
2012-07-19 12:30:00,52.62,52.79,52.58,52.74,10200.0,52.62,52.79,52.58,52.74,10200.0
2012-07-19 12:35:00,52.68,52.72,52.63,52.63,11800.0,52.68,52.72,52.63,52.63,11800.0
2012-07-19 12:40:00,52.66,52.75,52.66,52.73,1500.0,52.66,52.75,52.66,52.73,1500.0
2012-07-19 12:45:00,52.74,52.91,52.73,52.79,7900.0,52.74,52.91,52.73,52.79,7900.0
2012-07-19 12:50:00,52.82,52.82,52.77,52.77,1400.0,52.82,52.82,52.77,52.77,1400.0
2012-07-19 12:55:00,52.77,52.8,52.63,52.7,19500.0,52.77,52.8,52.63,52.7,19500.0
2012-07-19 13:00:00,52.68,52.72,52.62,52.62,9700.0,52.68,52.72,52.62,52.62,9700.0
2012-07-19 13:05:00,52.63,52.63,52.61,52.63,2600.0,52.63,52.63,52.61,52.63,2600.0
2012-07-19 13:10:00,52.61,52.65,52.56,52.61,34200.0,52.61,52.65,52.56,52.61,34200.0
2012-07-19 13:15:00,52.59,52.65,52.55,52.57,4200.0,52.59,52.65,52.55,52.57,4200.0
2012-07-19 13:20:00,52.56,52.57,52.49,52.51,6500.0,52.56,52.57,52.49,52.51,6500.0
2012-07-19 13:25:00,52.5,52.51,52.42,52.46,5300.0,52.5,52.51,52.42,52.46,5300.0
2012-07-19 13:30:00,52.44,52.45,52.34,52.37,8000.0,52.44,52.45,52.34,52.37,8000.0
2012-07-19 13:35:00,52.34,52.35,52.24,52.24,8900.0,52.34,52.35,52.24,52.24,8900.0
2012-07-19 13:40:00,52.22,52.3,52.21,52.21,16700.0,52.22,52.3,52.21,52.21,16700.0
2012-07-19 13:45:00,52.21,52.22,52.1,52.12,23000.0,52.21,52.22,52.1,52.12,23000.0
2012-07-19 13:50:00,52.12,52.12,52.01,52.04,23700.0,52.12,52.12,52.01,52.04,23700.0
2012-07-19 13:55:00,52.04,52.06,51.8,51.84,34900.0,52.04,52.06,51.8,51.84,34900.0
2012-07-19 14:00:00,51.85,52.04,51.83,51.92,54600.0,51.85,52.04,51.83,51.92,54600.0
2012-07-19 14:05:00,51.94,52.01,51.87,51.99,10600.0,51.94,52.01,51.87,51.99,10600.0
2012-07-19 14:10:00,51.98,52.05,51.91,52.04,7300.0,51.98,52.05,51.91,52.04,7300.0
2012-07-19 14:15:00,51.99,52.05,51.97,52.03,10100.0,51.99,52.05,51.97,52.03,10100.0
2012-07-19 14:20:00,52.03,52.06,51.99,52.03,7200.0,52.03,52.06,51.99,52.03,7200.0
2012-07-19 14:25:00,52.02,52.1,51.96,52.07,17400.0,52.02,52.1,51.96,52.07,17400.0
2012-07-19 14:30:00,52.08,52.31,52.06,52.22,7000.0,52.08,52.31,52.06,52.22,7000.0
2012-07-19 14:35:00,52.22,52.32,52.21,52.28,6100.0,52.22,52.32,52.21,52.28,6100.0
2012-07-19 14:40:00,52.28,52.28,52.19,52.19,7600.0,52.28,52.28,52.19,52.19,7600.0
2012-07-19 14:45:00,52.23,52.25,52.14,52.18,12700.0,52.23,52.25,52.14,52.18,12700.0
2012-07-19 14:50:00,52.15,52.21,52.13,52.2,17000.0,52.15,52.21,52.13,52.2,17000.0
2012-07-19 14:55:00,52.19,52.29,52.16,52.29,7500.0,52.19,52.29,52.16,52.29,7500.0
2012-07-19 15:00:00,52.29,52.35,52.23,52.28,17400.0,52.29,52.35,52.23,52.28,17400.0
2012-07-19 15:05:00,52.25,52.36,52.25,52.35,8300.0,52.25,52.36,52.25,52.35,8300.0
2012-07-19 15:10:00,52.35,52.4,52.3,52.37,10700.0,52.35,52.4,52.3,52.37,10700.0
2012-07-19 15:15:00,52.39,52.47,52.33,52.4,7400.0,52.39,52.47,52.33,52.4,7400.0
2012-07-19 15:20:00,52.43,52.43,52.32,52.38,11800.0,52.43,52.43,52.32,52.38,11800.0
2012-07-19 15:25:00,52.36,52.42,52.28,52.3,16500.0,52.36,52.42,52.28,52.3,16500.0
2012-07-19 15:30:00,52.29,52.32,52.22,52.25,13100.0,52.29,52.32,52.22,52.25,13100.0
2012-07-19 15:35:00,52.25,52.27,52.19,52.2,22900.0,52.25,52.27,52.19,52.2,22900.0
2012-07-19 15:40:00,52.2,52.31,52.18,52.28,21700.0,52.2,52.31,52.18,52.28,21700.0
2012-07-19 15:45:00,52.28,52.32,52.19,52.26,29400.0,52.28,52.32,52.19,52.26,29400.0
2012-07-19 15:50:00,52.29,52.3,52.16,52.16,19700.0,52.29,52.3,52.16,52.16,19700.0
2012-07-19 15:55:00,52.17,52.25,52.08,52.09,87600.0,52.17,52.25,52.08,52.09,87600.0
2012-07-20 09:30:00,52.23,52.4,52.0,52.02,98700.0,52.23,52.4,52.0,52.02,98700.0
2012-07-20 09:35:00,52.01,52.01,51.54,51.87,23200.0,52.01,52.01,51.54,51.87,23200.0
2012-07-20 09:40:00,51.86,52.04,51.69,51.78,14200.0,51.86,52.04,51.69,51.78,14200.0
2012-07-20 09:45:00,51.78,51.86,51.6,51.62,10600.0,51.78,51.86,51.6,51.62,10600.0
2012-07-20 09:50:00,51.66,51.68,51.34,51.65,30900.0,51.66,51.68,51.34,51.65,30900.0
2012-07-20 09:55:00,51.66,51.68,51.44,51.57,11800.0,51.66,51.68,51.44,51.57,11800.0
2012-07-20 10:00:00,51.57,51.86,51.46,51.77,15300.0,51.57,51.86,51.46,51.77,15300.0
2012-07-20 10:05:00,51.75,51.75,51.55,51.69,11000.0,51.75,51.75,51.55,51.69,11000.0
2012-07-20 10:10:00,51.75,51.9,51.63,51.82,16300.0,51.75,51.9,51.63,51.82,16300.0
2012-07-20 10:15:00,51.86,51.87,51.61,51.82,23200.0,51.86,51.87,51.61,51.82,23200.0
2012-07-20 10:20:00,51.86,51.93,51.8,51.9,17000.0,51.86,51.93,51.8,51.9,17000.0
2012-07-20 10:25:00,51.95,52.07,51.9,52.01,37700.0,51.95,52.07,51.9,52.01,37700.0
2012-07-20 10:30:00,51.99,52.0,51.7,51.76,26800.0,51.99,52.0,51.7,51.76,26800.0
2012-07-20 10:35:00,51.75,51.8,51.68,51.71,29900.0,51.75,51.8,51.68,51.71,29900.0
2012-07-20 10:40:00,51.73,51.83,51.69,51.72,13400.0,51.73,51.83,51.69,51.72,13400.0
2012-07-20 10:45:00,51.72,51.81,51.68,51.79,6100.0,51.72,51.81,51.68,51.79,6100.0
2012-07-20 10:50:00,51.8,52.02,51.78,52.01,7700.0,51.8,52.02,51.78,52.01,7700.0
2012-07-20 10:55:00,51.98,52.06,51.91,52.04,13500.0,51.98,52.06,51.91,52.04,13500.0
2012-07-20 11:00:00,52.05,52.12,51.98,51.99,38600.0,52.05,52.12,51.98,51.99,38600.0
2012-07-20 11:05:00,51.98,52.09,51.92,51.95,12500.0,51.98,52.09,51.92,51.95,12500.0
2012-07-20 11:10:00,52.0,52.05,51.91,52.03,15800.0,52.0,52.05,51.91,52.03,15800.0
2012-07-20 11:15:00,52.01,52.06,51.63,51.71,44800.0,52.01,52.06,51.63,51.71,44800.0
2012-07-20 11:20:00,51.74,51.9,51.7,51.9,8200.0,51.74,51.9,51.7,51.9,8200.0
2012-07-20 11:25:00,51.89,51.89,51.65,51.74,16900.0,51.89,51.89,51.65,51.74,16900.0
2012-07-20 11:30:00,51.71,51.73,51.67,51.69,14700.0,51.71,51.73,51.67,51.69,14700.0
2012-07-20 11:35:00,51.71,51.87,51.71,51.81,22900.0,51.71,51.87,51.71,51.81,22900.0
2012-07-20 11:40:00,51.82,51.86,51.77,51.77,4600.0,51.82,51.86,51.77,51.77,4600.0
2012-07-20 11:45:00,51.72,52.17,51.72,52.14,10900.0,51.72,52.17,51.72,52.14,10900.0
2012-07-20 11:50:00,52.14,52.14,51.92,52.0,22200.0,52.14,52.14,51.92,52.0,22200.0
2012-07-20 11:55:00,51.98,52.02,51.86,52.0,14300.0,51.98,52.02,51.86,52.0,14300.0
2012-07-20 12:00:00,52.01,52.11,51.98,52.1,11700.0,52.01,52.11,51.98,52.1,11700.0
2012-07-20 12:05:00,52.06,52.08,51.91,51.98,30200.0,52.06,52.08,51.91,51.98,30200.0
2012-07-20 12:10:00,51.98,52.03,51.88,51.93,13700.0,51.98,52.03,51.88,51.93,13700.0
2012-07-20 12:15:00,51.97,52.0,51.93,51.96,12800.0,51.97,52.0,51.93,51.96,12800.0
2012-07-20 12:20:00,51.94,52.04,51.91,51.96,11300.0,51.94,52.04,51.91,51.96,11300.0
2012-07-20 12:25:00,51.98,52.09,51.98,52.0,12300.0,51.98,52.09,51.98,52.0,12300.0
2012-07-20 12:30:00,51.99,52.02,51.88,51.99,17800.0,51.99,52.02,51.88,51.99,17800.0
2012-07-20 12:35:00,51.98,52.02,51.94,52.02,19100.0,51.98,52.02,51.94,52.02,19100.0
2012-07-20 12:40:00,52.02,52.03,51.97,52.0,18200.0,52.02,52.03,51.97,52.0,18200.0
2012-07-20 12:45:00,51.99,52.05,51.99,52.03,9400.0,51.99,52.05,51.99,52.03,9400.0
2012-07-20 12:50:00,52.03,52.08,51.97,52.0,21300.0,52.03,52.08,51.97,52.0,21300.0
2012-07-20 12:55:00,51.98,52.0,51.95,52.0,9900.0,51.98,52.0,51.95,52.0,9900.0
2012-07-20 13:00:00,52.0,52.06,51.97,52.05,13000.0,52.0,52.06,51.97,52.05,13000.0
2012-07-20 13:05:00,52.06,52.12,51.99,52.06,7900.0,52.06,52.12,51.99,52.06,7900.0
2012-07-20 13:10:00,52.07,52.15,52.02,52.14,11100.0,52.07,52.15,52.02,52.14,11100.0
2012-07-20 13:15:00,52.17,52.19,52.05,52.07,11000.0,52.17,52.19,52.05,52.07,11000.0
2012-07-20 13:20:00,52.07,52.09,51.98,51.98,12100.0,52.07,52.09,51.98,51.98,12100.0
2012-07-20 13:25:00,51.98,52.14,51.94,52.09,22400.0,51.98,52.14,51.94,52.09,22400.0
2012-07-20 13:30:00,52.09,52.15,52.0,52.0,7900.0,52.09,52.15,52.0,52.0,7900.0
2012-07-20 13:35:00,52.03,52.05,51.99,52.05,11400.0,52.03,52.05,51.99,52.05,11400.0
2012-07-20 13:40:00,52.05,52.06,51.92,52.05,9700.0,52.05,52.06,51.92,52.05,9700.0
2012-07-20 13:45:00,52.05,52.08,52.0,52.05,18800.0,52.05,52.08,52.0,52.05,18800.0
2012-07-20 13:50:00,52.05,52.15,52.04,52.04,21300.0,52.05,52.15,52.04,52.04,21300.0
2012-07-20 13:55:00,52.04,52.05,51.96,52.03,15500.0,52.04,52.05,51.96,52.03,15500.0
2012-07-20 14:00:00,52.03,52.04,51.93,51.94,16200.0,52.03,52.04,51.93,51.94,16200.0
2012-07-20 14:05:00,51.92,52.0,51.88,51.92,14800.0,51.92,52.0,51.88,51.92,14800.0
2012-07-20 14:10:00,51.95,51.98,51.91,51.94,12400.0,51.95,51.98,51.91,51.94,12400.0
2012-07-20 14:15:00,51.95,51.95,51.92,51.93,14600.0,51.95,51.95,51.92,51.93,14600.0
2012-07-20 14:20:00,51.92,51.96,51.87,51.93,33400.0,51.92,51.96,51.87,51.93,33400.0
2012-07-20 14:25:00,51.91,51.94,51.81,51.81,19100.0,51.91,51.94,51.81,51.81,19100.0
2012-07-20 14:30:00,51.81,51.86,51.8,51.84,6200.0,51.81,51.86,51.8,51.84,6200.0
2012-07-20 14:35:00,51.83,51.91,51.8,51.91,13100.0,51.83,51.91,51.8,51.91,13100.0
2012-07-20 14:40:00,51.9,51.91,51.84,51.91,7300.0,51.9,51.91,51.84,51.91,7300.0
2012-07-20 14:45:00,51.91,51.91,51.82,51.88,8200.0,51.91,51.91,51.82,51.88,8200.0
2012-07-20 14:50:00,51.9,51.95,51.89,51.92,15400.0,51.9,51.95,51.89,51.92,15400.0
2012-07-20 14:55:00,51.9,51.92,51.81,51.84,11700.0,51.9,51.92,51.81,51.84,11700.0
2012-07-20 15:00:00,51.82,51.9,51.8,51.8,10700.0,51.82,51.9,51.8,51.8,10700.0
2012-07-20 15:05:00,51.84,51.93,51.81,51.9,16200.0,51.84,51.93,51.81,51.9,16200.0
2012-07-20 15:10:00,51.91,51.91,51.69,51.76,17000.0,51.91,51.91,51.69,51.76,17000.0
2012-07-20 15:15:00,51.76,51.9,51.75,51.82,18300.0,51.76,51.9,51.75,51.82,18300.0
2012-07-20 15:20:00,51.82,51.9,51.79,51.9,13800.0,51.82,51.9,51.79,51.9,13800.0
2012-07-20 15:25:00,51.86,51.93,51.8,51.81,19100.0,51.86,51.93,51.8,51.81,19100.0
2012-07-20 15:30:00,51.8,51.85,51.8,51.8,11000.0,51.8,51.85,51.8,51.8,11000.0
2012-07-20 15:35:00,51.78,51.9,51.77,51.8,18700.0,51.78,51.9,51.77,51.8,18700.0
2012-07-20 15:40:00,51.78,51.92,51.68,51.71,24000.0,51.78,51.92,51.68,51.71,24000.0
2012-07-20 15:45:00,51.71,51.75,51.47,51.49,47100.0,51.71,51.75,51.47,51.49,47100.0
2012-07-20 15:50:00,51.5,51.51,51.24,51.27,152400.0,51.5,51.51,51.24,51.27,152400.0
2012-07-20 15:55:00,51.25,51.43,51.21,51.25,145700.0,51.25,51.43,51.21,51.25,145700.0
2012-07-23 09:30:00,50.67,50.67,49.55,49.55,57300.0,50.67,50.67,49.55,49.55,57300.0
2012-07-23 09:35:00,49.58,49.85,49.28,49.85,40200.0,49.58,49.85,49.28,49.85,40200.0
2012-07-23 09:40:00,49.91,50.12,49.55,49.55,33600.0,49.91,50.12,49.55,49.55,33600.0
2012-07-23 09:45:00,49.52,49.94,49.42,49.64,25500.0,49.52,49.94,49.42,49.64,25500.0
2012-07-23 09:50:00,49.65,49.76,49.37,49.53,15400.0,49.65,49.76,49.37,49.53,15400.0
2012-07-23 09:55:00,49.51,49.73,49.38,49.66,22200.0,49.51,49.73,49.38,49.66,22200.0
2012-07-23 10:00:00,49.55,49.79,49.51,49.6,19400.0,49.55,49.79,49.51,49.6,19400.0
2012-07-23 10:05:00,49.6,49.72,49.49,49.54,17400.0,49.6,49.72,49.49,49.54,17400.0
2012-07-23 10:10:00,49.6,49.67,49.41,49.5,17500.0,49.6,49.67,49.41,49.5,17500.0
2012-07-23 10:15:00,49.47,49.55,49.35,49.55,24000.0,49.47,49.55,49.35,49.55,24000.0
2012-07-23 10:20:00,49.57,49.73,49.53,49.73,41000.0,49.57,49.73,49.53,49.73,41000.0
2012-07-23 10:25:00,49.71,49.76,49.65,49.68,18100.0,49.71,49.76,49.65,49.68,18100.0
2012-07-23 10:30:00,49.71,49.74,49.48,49.48,24200.0,49.71,49.74,49.48,49.48,24200.0
2012-07-23 10:35:00,49.48,49.66,49.41,49.52,27800.0,49.48,49.66,49.41,49.52,27800.0
2012-07-23 10:40:00,49.48,49.7,49.46,49.59,27600.0,49.48,49.7,49.46,49.59,27600.0
2012-07-23 10:45:00,49.56,49.59,49.48,49.53,16300.0,49.56,49.59,49.48,49.53,16300.0
2012-07-23 10:50:00,49.51,49.66,49.42,49.65,46600.0,49.51,49.66,49.42,49.65,46600.0
2012-07-23 10:55:00,49.64,49.8,49.57,49.58,40100.0,49.64,49.8,49.57,49.58,40100.0
2012-07-23 11:00:00,49.62,49.63,49.38,49.56,16100.0,49.62,49.63,49.38,49.56,16100.0
2012-07-23 11:05:00,49.57,49.62,49.43,49.6,28200.0,49.57,49.62,49.43,49.6,28200.0
2012-07-23 11:10:00,49.57,49.69,49.55,49.62,18200.0,49.57,49.69,49.55,49.62,18200.0
2012-07-23 11:15:00,49.63,49.79,49.63,49.76,15700.0,49.63,49.79,49.63,49.76,15700.0
2012-07-23 11:20:00,49.71,49.82,49.64,49.64,11100.0,49.71,49.82,49.64,49.64,11100.0
2012-07-23 11:25:00,49.64,49.71,49.56,49.66,8600.0,49.64,49.71,49.56,49.66,8600.0
2012-07-23 11:30:00,49.68,49.7,49.61,49.66,8200.0,49.68,49.7,49.61,49.66,8200.0
2012-07-23 11:35:00,49.61,49.61,49.33,49.53,25000.0,49.61,49.61,49.33,49.53,25000.0
2012-07-23 11:40:00,49.53,49.63,49.5,49.51,9200.0,49.53,49.63,49.5,49.51,9200.0
2012-07-23 11:45:00,49.51,49.54,49.49,49.52,5300.0,49.51,49.54,49.49,49.52,5300.0
2012-07-23 11:50:00,49.53,49.62,49.52,49.53,9100.0,49.53,49.62,49.52,49.53,9100.0
2012-07-23 11:55:00,49.54,49.54,49.32,49.37,24200.0,49.54,49.54,49.32,49.37,24200.0
2012-07-23 12:00:00,49.35,49.4,49.34,49.36,8200.0,49.35,49.4,49.34,49.36,8200.0
2012-07-23 12:05:00,49.39,49.39,49.26,49.29,12300.0,49.39,49.39,49.26,49.29,12300.0
2012-07-23 12:10:00,49.31,49.35,49.26,49.34,8500.0,49.31,49.35,49.26,49.34,8500.0
2012-07-23 12:15:00,49.33,49.36,49.22,49.34,11800.0,49.33,49.36,49.22,49.34,11800.0
2012-07-23 12:20:00,49.35,49.51,49.31,49.45,31100.0,49.35,49.51,49.31,49.45,31100.0
2012-07-23 12:25:00,49.42,49.51,49.4,49.46,7700.0,49.42,49.51,49.4,49.46,7700.0
2012-07-23 12:30:00,49.44,49.44,49.26,49.43,9100.0,49.44,49.44,49.26,49.43,9100.0
2012-07-23 12:35:00,49.44,49.48,49.31,49.42,8000.0,49.44,49.48,49.31,49.42,8000.0
2012-07-23 12:40:00,49.43,49.48,49.33,49.34,4600.0,49.43,49.48,49.33,49.34,4600.0
2012-07-23 12:45:00,49.34,49.45,49.33,49.41,9800.0,49.34,49.45,49.33,49.41,9800.0
2012-07-23 12:50:00,49.41,49.52,49.41,49.52,6300.0,49.41,49.52,49.41,49.52,6300.0
2012-07-23 12:55:00,49.5,49.52,49.38,49.41,10600.0,49.5,49.52,49.38,49.41,10600.0
2012-07-23 13:00:00,49.41,49.48,49.39,49.45,8200.0,49.41,49.48,49.39,49.45,8200.0
2012-07-23 13:05:00,49.45,49.55,49.45,49.52,34500.0,49.45,49.55,49.45,49.52,34500.0
2012-07-23 13:10:00,49.5,49.54,49.45,49.48,28700.0,49.5,49.54,49.45,49.48,28700.0
2012-07-23 13:15:00,49.5,49.51,49.4,49.41,14600.0,49.5,49.51,49.4,49.41,14600.0
2012-07-23 13:20:00,49.39,49.48,49.39,49.47,19000.0,49.39,49.48,49.39,49.47,19000.0
2012-07-23 13:25:00,49.46,49.6,49.44,49.57,24400.0,49.46,49.6,49.44,49.57,24400.0
2012-07-23 13:30:00,49.59,49.74,49.59,49.66,28000.0,49.59,49.74,49.59,49.66,28000.0
2012-07-23 13:35:00,49.66,49.69,49.58,49.6,8000.0,49.66,49.69,49.58,49.6,8000.0
2012-07-23 13:40:00,49.64,49.7,49.58,49.66,7100.0,49.64,49.7,49.58,49.66,7100.0
2012-07-23 13:45:00,49.67,49.74,49.62,49.73,7600.0,49.67,49.74,49.62,49.73,7600.0
2012-07-23 13:50:00,49.73,49.73,49.59,49.7,13700.0,49.73,49.73,49.59,49.7,13700.0
2012-07-23 13:55:00,49.7,49.88,49.67,49.82,17600.0,49.7,49.88,49.67,49.82,17600.0
2012-07-23 14:00:00,49.81,49.9,49.69,49.7,14300.0,49.81,49.9,49.69,49.7,14300.0
2012-07-23 14:05:00,49.7,49.85,49.7,49.72,23600.0,49.7,49.85,49.7,49.72,23600.0
2012-07-23 14:10:00,49.76,49.85,49.75,49.8,11500.0,49.76,49.85,49.75,49.8,11500.0
2012-07-23 14:15:00,49.81,49.88,49.76,49.8,11600.0,49.81,49.88,49.76,49.8,11600.0
2012-07-23 14:20:00,49.81,49.86,49.72,49.73,7100.0,49.81,49.86,49.72,49.73,7100.0
2012-07-23 14:25:00,49.73,49.86,49.72,49.84,15500.0,49.73,49.86,49.72,49.84,15500.0
2012-07-23 14:30:00,49.84,49.88,49.68,49.75,14500.0,49.84,49.88,49.68,49.75,14500.0
2012-07-23 14:35:00,49.78,49.82,49.72,49.75,9500.0,49.78,49.82,49.72,49.75,9500.0
2012-07-23 14:40:00,49.74,49.8,49.67,49.68,9800.0,49.74,49.8,49.67,49.68,9800.0
2012-07-23 14:45:00,49.68,49.78,49.68,49.75,9900.0,49.68,49.78,49.68,49.75,9900.0
2012-07-23 14:50:00,49.74,49.75,49.64,49.68,6000.0,49.74,49.75,49.64,49.68,6000.0
2012-07-23 14:55:00,49.71,49.82,49.71,49.81,7000.0,49.71,49.82,49.71,49.81,7000.0
2012-07-23 15:00:00,49.79,49.79,49.66,49.73,16000.0,49.79,49.79,49.66,49.73,16000.0
2012-07-23 15:05:00,49.73,49.94,49.71,49.92,14300.0,49.73,49.94,49.71,49.92,14300.0
2012-07-23 15:10:00,49.89,49.98,49.88,49.88,23400.0,49.89,49.98,49.88,49.88,23400.0
2012-07-23 15:15:00,49.89,50.02,49.87,49.88,15600.0,49.89,50.02,49.87,49.88,15600.0
2012-07-23 15:20:00,49.89,50.05,49.83,50.05,17500.0,49.89,50.05,49.83,50.05,17500.0
2012-07-23 15:25:00,50.05,50.05,49.86,49.86,46700.0,50.05,50.05,49.86,49.86,46700.0
2012-07-23 15:30:00,49.91,49.96,49.74,49.79,30600.0,49.91,49.96,49.74,49.79,30600.0
2012-07-23 15:35:00,49.83,49.86,49.75,49.78,33000.0,49.83,49.86,49.75,49.78,33000.0
2012-07-23 15:40:00,49.81,49.81,49.7,49.8,32900.0,49.81,49.81,49.7,49.8,32900.0
2012-07-23 15:45:00,49.81,49.88,49.74,49.74,43400.0,49.81,49.88,49.74,49.74,43400.0
2012-07-23 15:50:00,49.75,49.93,49.74,49.83,44300.0,49.75,49.93,49.74,49.83,44300.0
2012-07-23 15:55:00,49.82,49.89,49.7,49.77,75700.0,49.82,49.89,49.7,49.77,75700.0
2012-07-24 09:30:00,49.77,50.0,49.56,49.74,29800.0,49.77,50.0,49.56,49.74,29800.0
2012-07-24 09:35:00,49.72,49.92,49.54,49.54,15500.0,49.72,49.92,49.54,49.54,15500.0
2012-07-24 09:40:00,49.54,49.65,49.43,49.57,13100.0,49.54,49.65,49.43,49.57,13100.0
2012-07-24 09:45:00,49.57,49.58,49.33,49.4,14900.0,49.57,49.58,49.33,49.4,14900.0
2012-07-24 09:50:00,49.35,49.37,49.18,49.25,21000.0,49.35,49.37,49.18,49.25,21000.0
2012-07-24 09:55:00,49.26,49.5,49.25,49.32,22400.0,49.26,49.5,49.25,49.32,22400.0
2012-07-24 10:00:00,49.33,49.45,49.31,49.36,15200.0,49.33,49.45,49.31,49.36,15200.0
2012-07-24 10:05:00,49.31,49.38,49.25,49.32,8300.0,49.31,49.38,49.25,49.32,8300.0
2012-07-24 10:10:00,49.37,49.44,49.17,49.23,17600.0,49.37,49.44,49.17,49.23,17600.0
2012-07-24 10:15:00,49.22,49.22,48.91,49.05,23800.0,49.22,49.22,48.91,49.05,23800.0
2012-07-24 10:20:00,49.06,49.25,49.02,49.25,22300.0,49.06,49.25,49.02,49.25,22300.0
2012-07-24 10:25:00,49.24,49.24,49.07,49.12,8300.0,49.24,49.24,49.07,49.12,8300.0
2012-07-24 10:30:00,49.12,49.13,48.97,49.0,15800.0,49.12,49.13,48.97,49.0,15800.0
2012-07-24 10:35:00,48.99,49.19,48.94,49.03,23400.0,48.99,49.19,48.94,49.03,23400.0
2012-07-24 10:40:00,49.03,49.03,48.93,48.95,15800.0,49.03,49.03,48.93,48.95,15800.0
2012-07-24 10:45:00,48.98,48.99,48.79,48.83,19400.0,48.98,48.99,48.79,48.83,19400.0
2012-07-24 10:50:00,48.82,48.91,48.74,48.8,18100.0,48.82,48.91,48.74,48.8,18100.0
2012-07-24 10:55:00,48.81,48.82,48.69,48.74,18100.0,48.81,48.82,48.69,48.74,18100.0
2012-07-24 11:00:00,48.73,48.97,48.69,48.97,15700.0,48.73,48.97,48.69,48.97,15700.0
2012-07-24 11:05:00,49.0,49.06,48.71,48.82,33800.0,49.0,49.06,48.71,48.82,33800.0
2012-07-24 11:10:00,48.79,48.8,48.66,48.8,13800.0,48.79,48.8,48.66,48.8,13800.0
2012-07-24 11:15:00,48.8,48.9,48.66,48.88,14400.0,48.8,48.9,48.66,48.88,14400.0
2012-07-24 11:20:00,48.9,49.09,48.9,48.93,13100.0,48.9,49.09,48.9,48.93,13100.0
2012-07-24 11:25:00,48.93,49.0,48.78,48.8,9300.0,48.93,49.0,48.78,48.8,9300.0
2012-07-24 11:30:00,48.83,48.88,48.7,48.76,12200.0,48.83,48.88,48.7,48.76,12200.0
2012-07-24 11:35:00,48.75,48.83,48.62,48.67,30000.0,48.75,48.83,48.62,48.67,30000.0
2012-07-24 11:40:00,48.64,48.74,48.57,48.61,19700.0,48.64,48.74,48.57,48.61,19700.0
2012-07-24 11:45:00,48.57,48.76,48.51,48.66,22000.0,48.57,48.76,48.51,48.66,22000.0
2012-07-24 11:50:00,48.62,48.75,48.47,48.75,24500.0,48.62,48.75,48.47,48.75,24500.0
2012-07-24 11:55:00,48.76,48.79,48.64,48.78,26200.0,48.76,48.79,48.64,48.78,26200.0
2012-07-24 12:00:00,48.79,48.82,48.61,48.61,52900.0,48.79,48.82,48.61,48.61,52900.0
2012-07-24 12:05:00,48.65,48.81,48.56,48.73,18800.0,48.65,48.81,48.56,48.73,18800.0
2012-07-24 12:10:00,48.73,48.82,48.64,48.77,15200.0,48.73,48.82,48.64,48.77,15200.0
2012-07-24 12:15:00,48.77,48.77,48.69,48.76,13300.0,48.77,48.77,48.69,48.76,13300.0
2012-07-24 12:20:00,48.74,48.74,48.52,48.59,11100.0,48.74,48.74,48.52,48.59,11100.0
2012-07-24 12:25:00,48.55,48.71,48.49,48.71,12600.0,48.55,48.71,48.49,48.71,12600.0
2012-07-24 12:30:00,48.7,48.72,48.63,48.66,12100.0,48.7,48.72,48.63,48.66,12100.0
2012-07-24 12:35:00,48.66,48.67,48.53,48.61,18700.0,48.66,48.67,48.53,48.61,18700.0
2012-07-24 12:40:00,48.64,48.65,48.52,48.62,8300.0,48.64,48.65,48.52,48.62,8300.0
2012-07-24 12:45:00,48.62,48.65,48.53,48.59,10400.0,48.62,48.65,48.53,48.59,10400.0
2012-07-24 12:50:00,48.57,48.69,48.53,48.61,6900.0,48.57,48.69,48.53,48.61,6900.0
2012-07-24 12:55:00,48.66,48.74,48.65,48.7,6600.0,48.66,48.74,48.65,48.7,6600.0
2012-07-24 13:00:00,48.69,48.71,48.61,48.68,6700.0,48.69,48.71,48.61,48.68,6700.0
2012-07-24 13:05:00,48.7,48.83,48.64,48.8,17600.0,48.7,48.83,48.64,48.8,17600.0
2012-07-24 13:10:00,48.82,48.88,48.73,48.84,17900.0,48.82,48.88,48.73,48.84,17900.0
2012-07-24 13:15:00,48.81,48.88,48.76,48.84,7600.0,48.81,48.88,48.76,48.84,7600.0
2012-07-24 13:20:00,48.85,48.96,48.83,48.92,26900.0,48.85,48.96,48.83,48.92,26900.0
2012-07-24 13:25:00,48.94,48.98,48.81,48.95,27500.0,48.94,48.98,48.81,48.95,27500.0
2012-07-24 13:30:00,48.94,49.07,48.89,48.99,20500.0,48.94,49.07,48.89,48.99,20500.0
2012-07-24 13:35:00,49.0,49.08,48.85,48.85,52200.0,49.0,49.08,48.85,48.85,52200.0
2012-07-24 13:40:00,48.85,48.85,48.69,48.72,9300.0,48.85,48.85,48.69,48.72,9300.0
2012-07-24 13:45:00,48.69,48.75,48.58,48.62,9600.0,48.69,48.75,48.58,48.62,9600.0
2012-07-24 13:50:00,48.63,48.76,48.6,48.63,7000.0,48.63,48.76,48.6,48.63,7000.0
2012-07-24 13:55:00,48.6,48.69,48.52,48.52,7400.0,48.6,48.69,48.52,48.52,7400.0
2012-07-24 14:00:00,48.54,48.6,48.47,48.53,16000.0,48.54,48.6,48.47,48.53,16000.0
2012-07-24 14:05:00,48.53,48.59,48.48,48.5,28700.0,48.53,48.59,48.48,48.5,28700.0
2012-07-24 14:10:00,48.48,48.53,48.45,48.49,36500.0,48.48,48.53,48.45,48.49,36500.0
2012-07-24 14:15:00,48.48,48.58,48.39,48.55,19400.0,48.48,48.58,48.39,48.55,19400.0
2012-07-24 14:20:00,48.54,48.61,48.47,48.48,8800.0,48.54,48.61,48.47,48.48,8800.0
2012-07-24 14:25:00,48.48,48.52,48.39,48.42,28800.0,48.48,48.52,48.39,48.42,28800.0
2012-07-24 14:30:00,48.39,48.43,48.33,48.43,6900.0,48.39,48.43,48.33,48.43,6900.0
2012-07-24 14:35:00,48.4,48.48,48.3,48.46,17500.0,48.4,48.48,48.3,48.46,17500.0
2012-07-24 14:40:00,48.46,48.52,48.36,48.39,13300.0,48.46,48.52,48.36,48.39,13300.0
2012-07-24 14:45:00,48.39,48.44,48.3,48.38,7700.0,48.39,48.44,48.3,48.38,7700.0
2012-07-24 14:50:00,48.33,48.34,48.16,48.21,28700.0,48.33,48.34,48.16,48.21,28700.0
2012-07-24 14:55:00,48.22,48.31,48.15,48.26,7600.0,48.22,48.31,48.15,48.26,7600.0
2012-07-24 15:00:00,48.26,48.33,48.21,48.32,11400.0,48.26,48.33,48.21,48.32,11400.0
2012-07-24 15:05:00,48.32,48.42,48.15,48.15,19900.0,48.32,48.42,48.15,48.15,19900.0
2012-07-24 15:10:00,48.18,48.3,48.1,48.2,17000.0,48.18,48.3,48.1,48.2,17000.0
2012-07-24 15:15:00,48.18,48.25,48.1,48.19,22000.0,48.18,48.25,48.1,48.19,22000.0
2012-07-24 15:20:00,48.16,48.38,48.16,48.38,19000.0,48.16,48.38,48.16,48.38,19000.0
2012-07-24 15:25:00,48.41,48.41,48.24,48.4,19800.0,48.41,48.41,48.24,48.4,19800.0
2012-07-24 15:30:00,48.44,48.44,48.23,48.32,16900.0,48.44,48.44,48.23,48.32,16900.0
2012-07-24 15:35:00,48.32,48.5,48.32,48.46,26900.0,48.32,48.5,48.32,48.46,26900.0
2012-07-24 15:40:00,48.43,48.48,48.2,48.3,36300.0,48.43,48.48,48.2,48.3,36300.0
2012-07-24 15:45:00,48.3,48.35,48.21,48.27,54300.0,48.3,48.35,48.21,48.27,54300.0
2012-07-24 15:50:00,48.27,48.48,48.21,48.43,76800.0,48.27,48.48,48.21,48.43,76800.0
2012-07-24 15:55:00,48.43,48.47,48.34,48.43,91400.0,48.43,48.47,48.34,48.43,91400.0
2012-07-25 09:30:00,48.33,48.77,48.19,48.62,35900.0,48.33,48.77,48.19,48.62,35900.0
2012-07-25 09:35:00,48.72,48.77,48.48,48.52,35200.0,48.72,48.77,48.48,48.52,35200.0
2012-07-25 09:40:00,48.52,48.77,48.45,48.46,14500.0,48.52,48.77,48.45,48.46,14500.0
2012-07-25 09:45:00,48.46,48.46,48.19,48.27,15600.0,48.46,48.46,48.19,48.27,15600.0
2012-07-25 09:50:00,48.3,48.35,48.19,48.29,24600.0,48.3,48.35,48.19,48.29,24600.0
2012-07-25 09:55:00,48.32,48.45,48.1,48.21,27400.0,48.32,48.45,48.1,48.21,27400.0
2012-07-25 10:00:00,48.18,48.43,48.12,48.33,30200.0,48.18,48.43,48.12,48.33,30200.0
2012-07-25 10:05:00,48.29,48.38,48.18,48.27,20900.0,48.29,48.38,48.18,48.27,20900.0
2012-07-25 10:10:00,48.24,48.36,48.1,48.34,31200.0,48.24,48.36,48.1,48.34,31200.0
2012-07-25 10:15:00,48.34,48.59,48.32,48.49,15500.0,48.34,48.59,48.32,48.49,15500.0
2012-07-25 10:20:00,48.45,48.77,48.45,48.64,49100.0,48.45,48.77,48.45,48.64,49100.0
2012-07-25 10:25:00,48.66,48.91,48.6,48.9,23900.0,48.66,48.91,48.6,48.9,23900.0
2012-07-25 10:30:00,48.9,48.9,48.7,48.72,18700.0,48.9,48.9,48.7,48.72,18700.0
2012-07-25 10:35:00,48.77,48.88,48.76,48.86,13400.0,48.77,48.88,48.76,48.86,13400.0
2012-07-25 10:40:00,48.87,49.06,48.86,49.06,11600.0,48.87,49.06,48.86,49.06,11600.0
2012-07-25 10:45:00,49.06,49.07,48.88,49.05,95600.0,49.06,49.07,48.88,49.05,95600.0
2012-07-25 10:50:00,49.03,49.2,48.9,49.03,34000.0,49.03,49.2,48.9,49.03,34000.0
2012-07-25 10:55:00,49.04,49.14,48.91,49.04,8800.0,49.04,49.14,48.91,49.04,8800.0
2012-07-25 11:00:00,49.05,49.06,48.91,49.03,8700.0,49.05,49.06,48.91,49.03,8700.0
2012-07-25 11:05:00,49.03,49.04,48.91,48.93,22000.0,49.03,49.04,48.91,48.93,22000.0
2012-07-25 11:10:00,48.93,49.18,48.93,49.18,26000.0,48.93,49.18,48.93,49.18,26000.0
2012-07-25 11:15:00,49.18,49.26,49.13,49.15,11800.0,49.18,49.26,49.13,49.15,11800.0
2012-07-25 11:20:00,49.18,49.28,49.13,49.14,8800.0,49.18,49.28,49.13,49.14,8800.0
2012-07-25 11:25:00,49.14,49.35,49.14,49.27,17000.0,49.14,49.35,49.14,49.27,17000.0
2012-07-25 11:30:00,49.25,49.26,49.07,49.14,23600.0,49.25,49.26,49.07,49.14,23600.0
2012-07-25 11:35:00,49.16,49.34,49.12,49.32,8700.0,49.16,49.34,49.12,49.32,8700.0
2012-07-25 11:40:00,49.32,49.37,49.21,49.21,12800.0,49.32,49.37,49.21,49.21,12800.0
2012-07-25 11:45:00,49.21,49.26,49.14,49.18,18600.0,49.21,49.26,49.14,49.18,18600.0
2012-07-25 11:50:00,49.2,49.32,49.17,49.32,12500.0,49.2,49.32,49.17,49.32,12500.0
2012-07-25 11:55:00,49.33,49.35,49.17,49.33,12900.0,49.33,49.35,49.17,49.33,12900.0
2012-07-25 12:00:00,49.32,49.34,49.16,49.24,14300.0,49.32,49.34,49.16,49.24,14300.0
2012-07-25 12:05:00,49.26,49.29,49.14,49.15,12400.0,49.26,49.29,49.14,49.15,12400.0
2012-07-25 12:10:00,49.17,49.27,49.08,49.22,7200.0,49.17,49.27,49.08,49.22,7200.0
2012-07-25 12:15:00,49.19,49.31,49.18,49.22,9400.0,49.19,49.31,49.18,49.22,9400.0
2012-07-25 12:20:00,49.18,49.32,49.16,49.16,8800.0,49.18,49.32,49.16,49.16,8800.0
2012-07-25 12:25:00,49.19,49.24,49.08,49.12,13300.0,49.19,49.24,49.08,49.12,13300.0
2012-07-25 12:30:00,49.15,49.3,49.15,49.2,14500.0,49.15,49.3,49.15,49.2,14500.0
2012-07-25 12:35:00,49.17,49.21,49.12,49.15,8700.0,49.17,49.21,49.12,49.15,8700.0
2012-07-25 12:40:00,49.18,49.23,49.16,49.16,10500.0,49.18,49.23,49.16,49.16,10500.0
2012-07-25 12:45:00,49.2,49.25,49.19,49.22,12600.0,49.2,49.25,49.19,49.22,12600.0
2012-07-25 12:50:00,49.22,49.24,49.07,49.09,11600.0,49.22,49.24,49.07,49.09,11600.0
2012-07-25 12:55:00,49.08,49.08,48.96,49.02,11200.0,49.08,49.08,48.96,49.02,11200.0
2012-07-25 13:00:00,49.01,49.05,48.92,48.93,25800.0,49.01,49.05,48.92,48.93,25800.0
2012-07-25 13:05:00,48.96,48.99,48.79,48.81,44700.0,48.96,48.99,48.79,48.81,44700.0
2012-07-25 13:10:00,48.81,49.12,48.81,49.1,8900.0,48.81,49.12,48.81,49.1,8900.0
2012-07-25 13:15:00,49.1,49.15,49.04,49.15,12900.0,49.1,49.15,49.04,49.15,12900.0
2012-07-25 13:20:00,49.13,49.32,49.13,49.25,7800.0,49.13,49.32,49.13,49.25,7800.0
2012-07-25 13:25:00,49.24,49.33,49.21,49.3,10300.0,49.24,49.33,49.21,49.3,10300.0
2012-07-25 13:30:00,49.29,49.29,49.15,49.26,8500.0,49.29,49.29,49.15,49.26,8500.0
2012-07-25 13:35:00,49.3,49.39,49.28,49.37,12300.0,49.3,49.39,49.28,49.37,12300.0
2012-07-25 13:40:00,49.37,49.37,49.23,49.29,6800.0,49.37,49.37,49.23,49.29,6800.0
2012-07-25 13:45:00,49.3,49.37,49.18,49.2,12600.0,49.3,49.37,49.18,49.2,12600.0
2012-07-25 13:50:00,49.17,49.31,49.17,49.21,9300.0,49.17,49.31,49.17,49.21,9300.0
2012-07-25 13:55:00,49.24,49.26,49.14,49.22,10900.0,49.24,49.26,49.14,49.22,10900.0
2012-07-25 14:00:00,49.22,49.22,49.12,49.13,8900.0,49.22,49.22,49.12,49.13,8900.0
2012-07-25 14:05:00,49.13,49.21,49.11,49.15,5100.0,49.13,49.21,49.11,49.15,5100.0
2012-07-25 14:10:00,49.15,49.26,49.12,49.22,7300.0,49.15,49.26,49.12,49.22,7300.0
2012-07-25 14:15:00,49.24,49.27,49.17,49.24,26500.0,49.24,49.27,49.17,49.24,26500.0
2012-07-25 14:20:00,49.22,49.29,49.21,49.23,33800.0,49.22,49.29,49.21,49.23,33800.0
2012-07-25 14:25:00,49.22,49.26,49.11,49.12,21200.0,49.22,49.26,49.11,49.12,21200.0
2012-07-25 14:30:00,49.11,49.12,49.06,49.11,18400.0,49.11,49.12,49.06,49.11,18400.0
2012-07-25 14:35:00,49.1,49.14,49.06,49.08,70300.0,49.1,49.14,49.06,49.08,70300.0
2012-07-25 14:40:00,49.09,49.19,49.08,49.15,31400.0,49.09,49.19,49.08,49.15,31400.0
2012-07-25 14:45:00,49.14,49.18,49.08,49.08,12700.0,49.14,49.18,49.08,49.08,12700.0
2012-07-25 14:50:00,49.06,49.12,49.06,49.09,11600.0,49.06,49.12,49.06,49.09,11600.0
2012-07-25 14:55:00,49.08,49.13,49.04,49.04,17000.0,49.08,49.13,49.04,49.04,17000.0
2012-07-25 15:00:00,49.04,49.12,48.99,49.06,14300.0,49.04,49.12,48.99,49.06,14300.0
2012-07-25 15:05:00,49.07,49.1,48.97,49.1,19000.0,49.07,49.1,48.97,49.1,19000.0
2012-07-25 15:10:00,49.08,49.1,48.92,48.97,17700.0,49.08,49.1,48.92,48.97,17700.0
2012-07-25 15:15:00,48.97,48.98,48.83,48.9,12000.0,48.97,48.98,48.83,48.9,12000.0
2012-07-25 15:20:00,48.92,49.01,48.9,48.99,19200.0,48.92,49.01,48.9,48.99,19200.0
2012-07-25 15:25:00,49.0,49.0,48.85,48.94,21900.0,49.0,49.0,48.85,48.94,21900.0
2012-07-25 15:30:00,48.94,48.94,48.83,48.89,20200.0,48.94,48.94,48.83,48.89,20200.0
2012-07-25 15:35:00,48.91,48.95,48.88,48.95,13700.0,48.91,48.95,48.88,48.95,13700.0
2012-07-25 15:40:00,48.95,49.01,48.88,48.94,22200.0,48.95,49.01,48.88,48.94,22200.0
2012-07-25 15:45:00,48.95,49.01,48.81,48.98,25700.0,48.95,49.01,48.81,48.98,25700.0
2012-07-25 15:50:00,48.99,49.06,48.91,49.05,35200.0,48.99,49.06,48.91,49.05,35200.0
2012-07-25 15:55:00,49.05,49.11,49.01,49.08,68700.0,49.05,49.11,49.01,49.08,68700.0
2012-07-26 09:30:00,49.61,49.94,48.98,49.37,49100.0,49.61,49.94,48.98,49.37,49100.0
2012-07-26 09:35:00,49.36,49.56,49.19,49.5,27200.0,49.36,49.56,49.19,49.5,27200.0
2012-07-26 09:40:00,49.5,49.56,49.4,49.53,28000.0,49.5,49.56,49.4,49.53,28000.0
2012-07-26 09:45:00,49.53,49.53,49.29,49.43,51300.0,49.53,49.53,49.29,49.43,51300.0
2012-07-26 09:50:00,49.48,49.5,49.33,49.33,24100.0,49.48,49.5,49.33,49.33,24100.0
2012-07-26 09:55:00,49.38,49.39,49.2,49.39,16900.0,49.38,49.39,49.2,49.39,16900.0
2012-07-26 10:00:00,49.35,49.5,49.24,49.28,22300.0,49.35,49.5,49.24,49.28,22300.0
2012-07-26 10:05:00,49.35,49.46,49.33,49.44,36300.0,49.35,49.46,49.33,49.44,36300.0
2012-07-26 10:10:00,49.42,49.42,49.23,49.3,18500.0,49.42,49.42,49.23,49.3,18500.0
2012-07-26 10:15:00,49.25,49.35,49.25,49.31,3800.0,49.25,49.35,49.25,49.31,3800.0
2012-07-26 10:20:00,49.31,49.36,49.29,49.34,7700.0,49.31,49.36,49.29,49.34,7700.0
2012-07-26 10:25:00,49.34,49.35,49.24,49.25,8100.0,49.34,49.35,49.24,49.25,8100.0
2012-07-26 10:30:00,49.25,49.25,49.0,49.05,10200.0,49.25,49.25,49.0,49.05,10200.0
2012-07-26 10:35:00,49.0,49.1,48.8,48.8,26200.0,49.0,49.1,48.8,48.8,26200.0
2012-07-26 10:40:00,48.8,48.94,48.72,48.89,7800.0,48.8,48.94,48.72,48.89,7800.0
2012-07-26 10:45:00,48.9,48.95,48.66,48.73,15100.0,48.9,48.95,48.66,48.73,15100.0
2012-07-26 10:50:00,48.7,48.84,48.67,48.72,16100.0,48.7,48.84,48.67,48.72,16100.0
2012-07-26 10:55:00,48.72,48.83,48.66,48.83,6200.0,48.72,48.83,48.66,48.83,6200.0
2012-07-26 11:00:00,48.82,49.03,48.81,48.97,12600.0,48.82,49.03,48.81,48.97,12600.0
2012-07-26 11:05:00,48.97,48.98,48.86,48.9,7100.0,48.97,48.98,48.86,48.9,7100.0
2012-07-26 11:10:00,48.88,48.9,48.85,48.89,6100.0,48.88,48.9,48.85,48.89,6100.0
2012-07-26 11:15:00,48.86,48.9,48.83,48.86,12500.0,48.86,48.9,48.83,48.86,12500.0
2012-07-26 11:20:00,48.87,48.88,48.69,48.74,6000.0,48.87,48.88,48.69,48.74,6000.0
2012-07-26 11:25:00,48.74,48.75,48.64,48.71,8500.0,48.74,48.75,48.64,48.71,8500.0
2012-07-26 11:30:00,48.73,48.85,48.72,48.74,9800.0,48.73,48.85,48.72,48.74,9800.0
2012-07-26 11:35:00,48.76,48.8,48.65,48.66,7700.0,48.76,48.8,48.65,48.66,7700.0
2012-07-26 11:40:00,48.67,48.71,48.65,48.67,13000.0,48.67,48.71,48.65,48.67,13000.0
2012-07-26 11:45:00,48.69,48.77,48.63,48.7,10500.0,48.69,48.77,48.63,48.7,10500.0
2012-07-26 11:50:00,48.73,48.73,48.62,48.7,9000.0,48.73,48.73,48.62,48.7,9000.0
2012-07-26 11:55:00,48.69,48.8,48.69,48.75,8100.0,48.69,48.8,48.69,48.75,8100.0
2012-07-26 12:00:00,48.77,48.81,48.75,48.76,5000.0,48.77,48.81,48.75,48.76,5000.0
2012-07-26 12:05:00,48.72,48.79,48.69,48.75,3600.0,48.72,48.79,48.69,48.75,3600.0
2012-07-26 12:10:00,48.76,48.85,48.76,48.85,6200.0,48.76,48.85,48.76,48.85,6200.0
2012-07-26 12:15:00,48.83,48.86,48.75,48.78,8600.0,48.83,48.86,48.75,48.78,8600.0
2012-07-26 12:20:00,48.78,48.9,48.77,48.83,6200.0,48.78,48.9,48.77,48.83,6200.0
2012-07-26 12:25:00,48.83,48.9,48.78,48.88,8200.0,48.83,48.9,48.78,48.88,8200.0
2012-07-26 12:30:00,48.82,48.85,48.81,48.84,2100.0,48.82,48.85,48.81,48.84,2100.0
2012-07-26 12:35:00,48.84,48.89,48.78,48.85,2500.0,48.84,48.89,48.78,48.85,2500.0
2012-07-26 12:40:00,48.85,48.9,48.83,48.86,6400.0,48.85,48.9,48.83,48.86,6400.0
2012-07-26 12:45:00,48.86,48.9,48.83,48.84,3200.0,48.86,48.9,48.83,48.84,3200.0
2012-07-26 12:50:00,48.83,48.85,48.78,48.8,4000.0,48.83,48.85,48.78,48.8,4000.0
2012-07-26 12:55:00,48.86,48.94,48.86,48.88,6700.0,48.86,48.94,48.86,48.88,6700.0
2012-07-26 13:00:00,48.89,48.99,48.89,48.97,4800.0,48.89,48.99,48.89,48.97,4800.0
2012-07-26 13:05:00,48.95,48.98,48.94,48.95,1300.0,48.95,48.98,48.94,48.95,1300.0
2012-07-26 13:10:00,48.91,48.92,48.72,48.75,11000.0,48.91,48.92,48.72,48.75,11000.0
2012-07-26 13:15:00,48.76,48.77,48.7,48.7,10100.0,48.76,48.77,48.7,48.7,10100.0
2012-07-26 13:20:00,48.71,48.77,48.7,48.76,9200.0,48.71,48.77,48.7,48.76,9200.0
2012-07-26 13:25:00,48.77,49.0,48.77,48.94,13900.0,48.77,49.0,48.77,48.94,13900.0
2012-07-26 13:30:00,48.96,49.0,48.81,48.81,9900.0,48.96,49.0,48.81,48.81,9900.0
2012-07-26 13:35:00,48.85,48.91,48.85,48.89,1700.0,48.85,48.91,48.85,48.89,1700.0
2012-07-26 13:40:00,48.93,48.95,48.86,48.88,5100.0,48.93,48.95,48.86,48.88,5100.0
2012-07-26 13:45:00,48.89,48.95,48.89,48.92,1700.0,48.89,48.95,48.89,48.92,1700.0
2012-07-26 13:50:00,48.91,48.92,48.8,48.88,8900.0,48.91,48.92,48.8,48.88,8900.0
2012-07-26 13:55:00,48.85,48.88,48.81,48.81,4600.0,48.85,48.88,48.81,48.81,4600.0
2012-07-26 14:00:00,48.8,48.85,48.78,48.8,6100.0,48.8,48.85,48.78,48.8,6100.0
2012-07-26 14:05:00,48.78,48.82,48.76,48.77,3600.0,48.78,48.82,48.76,48.77,3600.0
2012-07-26 14:10:00,48.75,48.79,48.7,48.72,9000.0,48.75,48.79,48.7,48.72,9000.0
2012-07-26 14:15:00,48.72,48.75,48.7,48.71,7100.0,48.72,48.75,48.7,48.71,7100.0
2012-07-26 14:20:00,48.71,48.76,48.7,48.76,13400.0,48.71,48.76,48.7,48.76,13400.0
2012-07-26 14:25:00,48.75,48.82,48.74,48.82,2900.0,48.75,48.82,48.74,48.82,2900.0
2012-07-26 14:30:00,48.82,48.82,48.66,48.67,32600.0,48.82,48.82,48.66,48.67,32600.0
2012-07-26 14:35:00,48.71,48.84,48.7,48.81,5400.0,48.71,48.84,48.7,48.81,5400.0
2012-07-26 14:40:00,48.86,48.89,48.73,48.75,6400.0,48.86,48.89,48.73,48.75,6400.0
2012-07-26 14:45:00,48.74,48.88,48.74,48.8,5900.0,48.74,48.88,48.74,48.8,5900.0
2012-07-26 14:50:00,48.79,49.02,48.79,49.02,12900.0,48.79,49.02,48.79,49.02,12900.0
2012-07-26 14:55:00,49.01,49.05,48.96,49.01,5800.0,49.01,49.05,48.96,49.01,5800.0
2012-07-26 15:00:00,49.01,49.08,49.01,49.06,5700.0,49.01,49.08,49.01,49.06,5700.0
2012-07-26 15:05:00,49.06,49.13,49.04,49.06,12400.0,49.06,49.13,49.04,49.06,12400.0
2012-07-26 15:10:00,49.05,49.14,49.04,49.09,6200.0,49.05,49.14,49.04,49.09,6200.0
2012-07-26 15:15:00,49.09,49.15,49.05,49.11,15700.0,49.09,49.15,49.05,49.11,15700.0
2012-07-26 15:20:00,49.07,49.15,49.07,49.12,7900.0,49.07,49.15,49.07,49.12,7900.0
2012-07-26 15:25:00,49.13,49.2,49.12,49.19,13400.0,49.13,49.2,49.12,49.19,13400.0
2012-07-26 15:30:00,49.16,49.23,49.1,49.17,13800.0,49.16,49.23,49.1,49.17,13800.0
2012-07-26 15:35:00,49.16,49.21,49.12,49.14,13300.0,49.16,49.21,49.12,49.14,13300.0
2012-07-26 15:40:00,49.15,49.28,49.1,49.15,25800.0,49.15,49.28,49.1,49.15,25800.0
2012-07-26 15:45:00,49.15,49.21,49.06,49.09,22900.0,49.15,49.21,49.06,49.09,22900.0
2012-07-26 15:50:00,49.1,49.16,49.06,49.1,32200.0,49.1,49.16,49.06,49.1,32200.0
2012-07-26 15:55:00,49.09,49.15,49.05,49.09,62600.0,49.09,49.15,49.05,49.09,62600.0
2012-07-27 09:30:00,50.26,50.73,50.23,50.68,54100.0,50.26,50.73,50.23,50.68,54100.0
2012-07-27 09:35:00,50.68,50.99,50.59,50.99,44600.0,50.68,50.99,50.59,50.99,44600.0
2012-07-27 09:40:00,50.99,50.99,50.56,50.7,109200.0,50.99,50.99,50.56,50.7,109200.0
2012-07-27 09:45:00,50.64,50.74,50.38,50.48,16900.0,50.64,50.74,50.38,50.48,16900.0
2012-07-27 09:50:00,50.49,50.49,50.27,50.39,4700.0,50.49,50.49,50.27,50.39,4700.0
2012-07-27 09:55:00,50.39,50.42,50.12,50.28,11300.0,50.39,50.42,50.12,50.28,11300.0
2012-07-27 10:00:00,50.32,50.37,49.91,49.91,35100.0,50.32,50.37,49.91,49.91,35100.0
2012-07-27 10:05:00,49.9,50.17,49.73,50.13,19900.0,49.9,50.17,49.73,50.13,19900.0
2012-07-27 10:10:00,50.15,50.2,50.02,50.11,20700.0,50.15,50.2,50.02,50.11,20700.0
2012-07-27 10:15:00,50.16,50.22,50.04,50.09,16200.0,50.16,50.22,50.04,50.09,16200.0
2012-07-27 10:20:00,50.07,50.2,49.96,50.11,22700.0,50.07,50.2,49.96,50.11,22700.0
2012-07-27 10:25:00,50.11,50.18,50.04,50.15,17200.0,50.11,50.18,50.04,50.15,17200.0
2012-07-27 10:30:00,50.15,50.17,49.97,50.04,31500.0,50.15,50.17,49.97,50.04,31500.0
2012-07-27 10:35:00,50.05,50.1,49.87,49.96,12300.0,50.05,50.1,49.87,49.96,12300.0
2012-07-27 10:40:00,49.99,50.02,49.9,49.92,8400.0,49.99,50.02,49.9,49.92,8400.0
2012-07-27 10:45:00,49.93,50.02,49.87,49.92,9500.0,49.93,50.02,49.87,49.92,9500.0
2012-07-27 10:50:00,49.9,50.02,49.9,50.0,6600.0,49.9,50.02,49.9,50.0,6600.0
2012-07-27 10:55:00,50.01,50.05,49.92,49.95,18900.0,50.01,50.05,49.92,49.95,18900.0
2012-07-27 11:00:00,49.97,50.05,49.94,50.0,26000.0,49.97,50.05,49.94,50.0,26000.0
2012-07-27 11:05:00,49.98,50.03,49.9,49.96,14200.0,49.98,50.03,49.9,49.96,14200.0
2012-07-27 11:10:00,49.94,50.0,49.93,49.95,22400.0,49.94,50.0,49.93,49.95,22400.0
2012-07-27 11:15:00,49.99,50.03,49.96,50.03,19200.0,49.99,50.03,49.96,50.03,19200.0
2012-07-27 11:20:00,50.05,50.05,49.97,50.03,12900.0,50.05,50.05,49.97,50.03,12900.0
2012-07-27 11:25:00,50.04,50.04,49.9,49.98,9200.0,50.04,50.04,49.9,49.98,9200.0
2012-07-27 11:30:00,49.97,50.03,49.97,50.01,24000.0,49.97,50.03,49.97,50.01,24000.0
2012-07-27 11:35:00,50.0,50.03,49.95,50.0,24900.0,50.0,50.03,49.95,50.0,24900.0
2012-07-27 11:40:00,50.01,50.04,49.98,50.0,31100.0,50.01,50.04,49.98,50.0,31100.0
2012-07-27 11:45:00,50.01,50.03,49.98,50.0,17000.0,50.01,50.03,49.98,50.0,17000.0
2012-07-27 11:50:00,50.0,50.02,49.97,50.01,20800.0,50.0,50.02,49.97,50.01,20800.0
2012-07-27 11:55:00,50.01,50.02,49.99,50.01,28600.0,50.01,50.02,49.99,50.01,28600.0
2012-07-27 12:00:00,50.02,50.02,49.92,50.0,10200.0,50.02,50.02,49.92,50.0,10200.0
2012-07-27 12:05:00,49.99,50.02,49.97,49.99,5300.0,49.99,50.02,49.97,49.99,5300.0
2012-07-27 12:10:00,49.98,50.01,49.97,50.0,8300.0,49.98,50.01,49.97,50.0,8300.0
2012-07-27 12:15:00,50.0,50.0,49.97,49.98,5800.0,50.0,50.0,49.97,49.98,5800.0
2012-07-27 12:20:00,50.0,50.09,49.99,50.01,42300.0,50.0,50.09,49.99,50.01,42300.0
2012-07-27 12:25:00,50.01,50.1,50.01,50.03,55500.0,50.01,50.1,50.01,50.03,55500.0
2012-07-27 12:30:00,50.03,50.04,49.95,49.97,29000.0,50.03,50.04,49.95,49.97,29000.0
2012-07-27 12:35:00,49.95,49.99,49.91,49.93,10100.0,49.95,49.99,49.91,49.93,10100.0
2012-07-27 12:40:00,49.97,50.0,49.91,49.92,16900.0,49.97,50.0,49.91,49.92,16900.0
2012-07-27 12:45:00,49.92,50.01,49.91,49.98,32000.0,49.92,50.01,49.91,49.98,32000.0
2012-07-27 12:50:00,49.99,50.01,49.95,49.96,19400.0,49.99,50.01,49.95,49.96,19400.0
2012-07-27 12:55:00,49.95,50.01,49.95,49.99,27100.0,49.95,50.01,49.95,49.99,27100.0
2012-07-27 13:00:00,50.0,50.01,49.93,49.95,7800.0,50.0,50.01,49.93,49.95,7800.0
2012-07-27 13:05:00,49.95,49.99,49.94,49.94,4400.0,49.95,49.99,49.94,49.94,4400.0
2012-07-27 13:10:00,49.97,50.0,49.94,49.97,24800.0,49.97,50.0,49.94,49.97,24800.0
2012-07-27 13:15:00,49.96,50.0,49.96,49.98,3700.0,49.96,50.0,49.96,49.98,3700.0
2012-07-27 13:20:00,49.98,50.01,49.97,50.01,14600.0,49.98,50.01,49.97,50.01,14600.0
2012-07-27 13:25:00,50.01,50.05,49.95,50.03,55600.0,50.01,50.05,49.95,50.03,55600.0
2012-07-27 13:30:00,50.03,50.04,49.95,49.97,51100.0,50.03,50.04,49.95,49.97,51100.0
2012-07-27 13:35:00,49.97,50.03,49.96,49.99,31600.0,49.97,50.03,49.96,49.99,31600.0
2012-07-27 13:40:00,50.0,50.03,49.98,50.01,38800.0,50.0,50.03,49.98,50.01,38800.0
2012-07-27 13:45:00,50.01,50.03,49.97,50.0,26100.0,50.01,50.03,49.97,50.0,26100.0
2012-07-27 13:50:00,50.02,50.04,49.97,50.0,43200.0,50.02,50.04,49.97,50.0,43200.0
2012-07-27 13:55:00,49.98,50.05,49.98,50.01,59800.0,49.98,50.05,49.98,50.01,59800.0
2012-07-27 14:00:00,50.02,50.04,50.0,50.03,22800.0,50.02,50.04,50.0,50.03,22800.0
2012-07-27 14:05:00,50.04,50.04,49.99,50.02,35200.0,50.04,50.04,49.99,50.02,35200.0
2012-07-27 14:10:00,50.01,50.06,50.01,50.02,25100.0,50.01,50.06,50.01,50.02,25100.0
2012-07-27 14:15:00,50.01,50.08,50.01,50.03,19600.0,50.01,50.08,50.01,50.03,19600.0
2012-07-27 14:20:00,50.04,50.06,50.01,50.02,25500.0,50.04,50.06,50.01,50.02,25500.0
2012-07-27 14:25:00,50.02,50.03,50.01,50.01,18400.0,50.02,50.03,50.01,50.01,18400.0
2012-07-27 14:30:00,50.0,50.03,49.95,50.01,10400.0,50.0,50.03,49.95,50.01,10400.0
2012-07-27 14:35:00,50.01,50.03,49.97,50.01,12200.0,50.01,50.03,49.97,50.01,12200.0
2012-07-27 14:40:00,50.0,50.01,49.96,49.99,9200.0,50.0,50.01,49.96,49.99,9200.0
2012-07-27 14:45:00,49.99,49.99,49.77,49.78,16400.0,49.99,49.99,49.77,49.78,16400.0
2012-07-27 14:50:00,49.78,49.81,49.66,49.7,25800.0,49.78,49.81,49.66,49.7,25800.0
2012-07-27 14:55:00,49.7,49.71,49.49,49.54,28700.0,49.7,49.71,49.49,49.54,28700.0
2012-07-27 15:00:00,49.48,49.6,49.47,49.51,14900.0,49.48,49.6,49.47,49.51,14900.0
2012-07-27 15:05:00,49.5,49.69,49.46,49.69,14500.0,49.5,49.69,49.46,49.69,14500.0
2012-07-27 15:10:00,49.66,49.68,49.55,49.62,15800.0,49.66,49.68,49.55,49.62,15800.0
2012-07-27 15:15:00,49.59,49.64,49.46,49.5,15700.0,49.59,49.64,49.46,49.5,15700.0
2012-07-27 15:20:00,49.46,49.57,49.32,49.51,18900.0,49.46,49.57,49.32,49.51,18900.0
2012-07-27 15:25:00,49.48,49.56,49.45,49.52,16000.0,49.48,49.56,49.45,49.52,16000.0
2012-07-27 15:30:00,49.52,49.57,49.33,49.45,87300.0,49.52,49.57,49.33,49.45,87300.0
2012-07-27 15:35:00,49.44,49.45,49.18,49.24,77500.0,49.44,49.45,49.18,49.24,77500.0
2012-07-27 15:40:00,49.23,49.3,49.18,49.22,40900.0,49.23,49.3,49.18,49.22,40900.0
2012-07-27 15:45:00,49.24,49.29,49.02,49.22,90700.0,49.24,49.29,49.02,49.22,90700.0
2012-07-27 15:50:00,49.25,49.33,49.19,49.19,102800.0,49.25,49.33,49.19,49.19,102800.0
2012-07-27 15:55:00,49.19,49.34,49.17,49.33,115700.0,49.19,49.34,49.17,49.33,115700.0
2012-07-30 09:30:00,49.5,50.49,49.5,49.58,82600.0,49.5,50.49,49.5,49.58,82600.0
2012-07-30 09:35:00,49.56,49.82,49.5,49.78,30100.0,49.56,49.82,49.5,49.78,30100.0
2012-07-30 09:40:00,49.76,49.78,49.55,49.74,39200.0,49.76,49.78,49.55,49.74,39200.0
2012-07-30 09:45:00,49.74,49.74,49.58,49.72,12000.0,49.74,49.74,49.58,49.72,12000.0
2012-07-30 09:50:00,49.74,50.03,49.65,49.98,58200.0,49.74,50.03,49.65,49.98,58200.0
2012-07-30 09:55:00,49.96,50.05,49.93,50.02,13400.0,49.96,50.05,49.93,50.02,13400.0
2012-07-30 10:00:00,50.03,50.03,49.86,49.98,15300.0,50.03,50.03,49.86,49.98,15300.0
2012-07-30 10:05:00,50.0,50.17,49.95,50.17,10000.0,50.0,50.17,49.95,50.17,10000.0
2012-07-30 10:10:00,50.17,50.28,50.06,50.19,21500.0,50.17,50.28,50.06,50.19,21500.0
2012-07-30 10:15:00,50.19,50.22,49.95,50.1,16700.0,50.19,50.22,49.95,50.1,16700.0
2012-07-30 10:20:00,50.1,50.26,50.05,50.23,15700.0,50.1,50.26,50.05,50.23,15700.0
2012-07-30 10:25:00,50.23,50.33,50.19,50.24,14500.0,50.23,50.33,50.19,50.24,14500.0
2012-07-30 10:30:00,50.2,50.21,50.03,50.08,15600.0,50.2,50.21,50.03,50.08,15600.0
2012-07-30 10:35:00,50.07,50.14,49.98,50.12,11400.0,50.07,50.14,49.98,50.12,11400.0
2012-07-30 10:40:00,50.13,50.22,50.02,50.09,11600.0,50.13,50.22,50.02,50.09,11600.0
2012-07-30 10:45:00,50.08,50.16,49.99,50.16,23600.0,50.08,50.16,49.99,50.16,23600.0
2012-07-30 10:50:00,50.12,50.16,50.08,50.11,16300.0,50.12,50.16,50.08,50.11,16300.0
2012-07-30 10:55:00,50.13,50.2,50.09,50.2,24300.0,50.13,50.2,50.09,50.2,24300.0
2012-07-30 11:00:00,50.18,50.33,50.18,50.29,14800.0,50.18,50.33,50.18,50.29,14800.0
2012-07-30 11:05:00,50.29,50.31,50.24,50.24,7200.0,50.29,50.31,50.24,50.24,7200.0
2012-07-30 11:10:00,50.27,50.4,50.26,50.3,12500.0,50.27,50.4,50.26,50.3,12500.0
2012-07-30 11:15:00,50.3,50.32,50.1,50.1,14800.0,50.3,50.32,50.1,50.1,14800.0
2012-07-30 11:20:00,50.1,50.2,50.06,50.2,15600.0,50.1,50.2,50.06,50.2,15600.0
2012-07-30 11:25:00,50.2,50.3,50.14,50.18,12100.0,50.2,50.3,50.14,50.18,12100.0
2012-07-30 11:30:00,50.14,50.25,50.13,50.14,11400.0,50.14,50.25,50.13,50.14,11400.0
2012-07-30 11:35:00,50.07,50.13,50.02,50.02,10500.0,50.07,50.13,50.02,50.02,10500.0
2012-07-30 11:40:00,50.07,50.09,49.85,49.9,21900.0,50.07,50.09,49.85,49.9,21900.0
2012-07-30 11:45:00,49.94,49.98,49.9,49.91,16100.0,49.94,49.98,49.9,49.91,16100.0
2012-07-30 11:50:00,49.9,49.98,49.9,49.92,14700.0,49.9,49.98,49.9,49.92,14700.0
2012-07-30 11:55:00,49.93,50.0,49.92,50.0,3200.0,49.93,50.0,49.92,50.0,3200.0
2012-07-30 12:00:00,49.98,50.02,49.94,50.0,9000.0,49.98,50.02,49.94,50.0,9000.0
2012-07-30 12:05:00,49.99,49.99,49.9,49.94,10000.0,49.99,49.99,49.9,49.94,10000.0
2012-07-30 12:10:00,49.94,49.98,49.91,49.96,4700.0,49.94,49.98,49.91,49.96,4700.0
2012-07-30 12:15:00,50.0,50.0,49.9,49.97,12600.0,50.0,50.0,49.9,49.97,12600.0
2012-07-30 12:20:00,49.98,50.01,49.91,49.97,21500.0,49.98,50.01,49.91,49.97,21500.0
2012-07-30 12:25:00,49.95,49.98,49.9,49.98,8800.0,49.95,49.98,49.9,49.98,8800.0
2012-07-30 12:30:00,49.99,49.99,49.95,49.97,5000.0,49.99,49.99,49.95,49.97,5000.0
2012-07-30 12:35:00,49.95,49.98,49.95,49.98,11100.0,49.95,49.98,49.95,49.98,11100.0
2012-07-30 12:40:00,49.99,50.07,49.95,50.02,9000.0,49.99,50.07,49.95,50.02,9000.0
2012-07-30 12:45:00,50.03,50.05,49.95,49.96,14900.0,50.03,50.05,49.95,49.96,14900.0
2012-07-30 12:50:00,49.97,49.99,49.95,49.97,16600.0,49.97,49.99,49.95,49.97,16600.0
2012-07-30 12:55:00,49.96,49.96,49.67,49.74,13500.0,49.96,49.96,49.67,49.74,13500.0
2012-07-30 13:00:00,49.74,49.76,49.68,49.7,8000.0,49.74,49.76,49.68,49.7,8000.0
2012-07-30 13:05:00,49.69,49.74,49.69,49.74,5300.0,49.69,49.74,49.69,49.74,5300.0
2012-07-30 13:10:00,49.78,49.92,49.78,49.92,14300.0,49.78,49.92,49.78,49.92,14300.0
2012-07-30 13:15:00,49.92,49.96,49.9,49.92,8500.0,49.92,49.96,49.9,49.92,8500.0
2012-07-30 13:20:00,49.92,49.93,49.79,49.91,11500.0,49.92,49.93,49.79,49.91,11500.0
2012-07-30 13:25:00,49.92,50.07,49.92,50.02,37500.0,49.92,50.07,49.92,50.02,37500.0
2012-07-30 13:30:00,50.02,50.09,50.01,50.07,14900.0,50.02,50.09,50.01,50.07,14900.0
2012-07-30 13:35:00,50.08,50.09,49.9,49.92,11100.0,50.08,50.09,49.9,49.92,11100.0
2012-07-30 13:40:00,49.91,49.93,49.9,49.9,14300.0,49.91,49.93,49.9,49.9,14300.0
2012-07-30 13:45:00,49.91,49.91,49.9,49.91,9100.0,49.91,49.91,49.9,49.91,9100.0
2012-07-30 13:50:00,49.9,49.96,49.9,49.91,21600.0,49.9,49.96,49.9,49.91,21600.0
2012-07-30 13:55:00,49.91,49.94,49.88,49.9,10800.0,49.91,49.94,49.88,49.9,10800.0
2012-07-30 14:00:00,49.91,49.91,49.77,49.79,13400.0,49.91,49.91,49.77,49.79,13400.0
2012-07-30 14:05:00,49.76,49.84,49.72,49.82,18600.0,49.76,49.84,49.72,49.82,18600.0
2012-07-30 14:10:00,49.81,49.9,49.8,49.84,8600.0,49.81,49.9,49.8,49.84,8600.0
2012-07-30 14:15:00,49.84,49.89,49.8,49.83,12800.0,49.84,49.89,49.8,49.83,12800.0
2012-07-30 14:20:00,49.81,49.89,49.8,49.82,30400.0,49.81,49.89,49.8,49.82,30400.0
2012-07-30 14:25:00,49.83,49.83,49.74,49.75,15200.0,49.83,49.83,49.74,49.75,15200.0
2012-07-30 14:30:00,49.77,49.82,49.72,49.77,12000.0,49.77,49.82,49.72,49.77,12000.0
2012-07-30 14:35:00,49.77,49.82,49.73,49.81,21700.0,49.77,49.82,49.73,49.81,21700.0
2012-07-30 14:40:00,49.81,49.84,49.8,49.81,24400.0,49.81,49.84,49.8,49.81,24400.0
2012-07-30 14:45:00,49.81,49.88,49.8,49.83,10500.0,49.81,49.88,49.8,49.83,10500.0
2012-07-30 14:50:00,49.84,49.89,49.8,49.83,8800.0,49.84,49.89,49.8,49.83,8800.0
2012-07-30 14:55:00,49.83,49.94,49.8,49.88,35800.0,49.83,49.94,49.8,49.88,35800.0
2012-07-30 15:00:00,49.87,49.9,49.79,49.8,18300.0,49.87,49.9,49.79,49.8,18300.0
2012-07-30 15:05:00,49.76,49.84,49.76,49.83,44600.0,49.76,49.84,49.76,49.83,44600.0
2012-07-30 15:10:00,49.81,49.84,49.67,49.67,23100.0,49.81,49.84,49.67,49.67,23100.0
2012-07-30 15:15:00,49.68,49.78,49.68,49.71,20300.0,49.68,49.78,49.68,49.71,20300.0
2012-07-30 15:20:00,49.71,49.82,49.68,49.73,42200.0,49.71,49.82,49.68,49.73,42200.0
2012-07-30 15:25:00,49.73,49.73,49.65,49.69,18500.0,49.73,49.73,49.65,49.69,18500.0
2012-07-30 15:30:00,49.7,49.85,49.68,49.81,40300.0,49.7,49.85,49.68,49.81,40300.0
2012-07-30 15:35:00,49.84,49.84,49.73,49.77,99000.0,49.84,49.84,49.73,49.77,99000.0
2012-07-30 15:40:00,49.77,49.83,49.73,49.75,38800.0,49.77,49.83,49.73,49.75,38800.0
2012-07-30 15:45:00,49.76,49.9,49.75,49.86,75400.0,49.76,49.9,49.75,49.86,75400.0
2012-07-30 15:50:00,49.87,49.99,49.75,49.99,215900.0,49.87,49.99,49.75,49.99,215900.0
2012-07-30 15:55:00,49.97,49.98,49.73,49.95,216900.0,49.97,49.98,49.73,49.95,216900.0
2012-07-31 09:30:00,49.8,50.17,46.03,47.33,462200.0,49.8,50.17,46.03,47.33,462200.0
2012-07-31 09:35:00,47.26,48.48,47.05,48.35,235300.0,47.26,48.48,47.05,48.35,235300.0
2012-07-31 09:40:00,48.35,49.88,48.18,49.36,211900.0,48.35,49.88,48.18,49.36,211900.0
2012-07-31 09:45:00,49.21,49.62,48.69,49.02,320500.0,49.21,49.62,48.69,49.02,320500.0
2012-07-31 09:50:00,48.93,49.87,48.93,49.52,162700.0,48.93,49.87,48.93,49.52,162700.0
2012-07-31 09:55:00,49.52,50.0,49.45,49.99,95700.0,49.52,50.0,49.45,49.99,95700.0
2012-07-31 10:00:00,49.98,50.49,49.93,50.09,257200.0,49.98,50.49,49.93,50.09,257200.0
2012-07-31 10:05:00,50.08,50.49,49.75,50.31,172300.0,50.08,50.49,49.75,50.31,172300.0
2012-07-31 10:10:00,50.31,50.36,49.85,50.04,138700.0,50.31,50.36,49.85,50.04,138700.0
2012-07-31 10:15:00,50.04,50.37,49.94,50.11,61600.0,50.04,50.37,49.94,50.11,61600.0
2012-07-31 10:20:00,50.11,50.28,49.98,50.02,25700.0,50.11,50.28,49.98,50.02,25700.0
2012-07-31 10:25:00,50.03,50.1,49.71,49.96,97400.0,50.03,50.1,49.71,49.96,97400.0
2012-07-31 10:30:00,49.96,50.2,49.92,50.04,35600.0,49.96,50.2,49.92,50.04,35600.0
2012-07-31 10:35:00,50.03,50.1,49.8,49.98,57800.0,50.03,50.1,49.8,49.98,57800.0
2012-07-31 10:40:00,49.98,50.15,49.86,50.1,44400.0,49.98,50.15,49.86,50.1,44400.0
2012-07-31 10:45:00,50.07,50.27,49.93,49.95,28400.0,50.07,50.27,49.93,49.95,28400.0
2012-07-31 10:50:00,49.95,50.18,49.95,50.17,32600.0,49.95,50.18,49.95,50.17,32600.0
2012-07-31 10:55:00,50.15,50.15,49.45,49.87,64200.0,50.15,50.15,49.45,49.87,64200.0
2012-07-31 11:00:00,49.87,50.26,49.82,49.95,39800.0,49.87,50.26,49.82,49.95,39800.0
2012-07-31 11:05:00,49.95,50.08,49.92,50.0,40100.0,49.95,50.08,49.92,50.0,40100.0
2012-07-31 11:10:00,50.0,50.27,49.95,50.22,75500.0,50.0,50.27,49.95,50.22,75500.0
2012-07-31 11:15:00,50.22,50.26,50.1,50.1,31100.0,50.22,50.26,50.1,50.1,31100.0
2012-07-31 11:20:00,50.17,50.54,50.14,50.2,62300.0,50.17,50.54,50.14,50.2,62300.0
2012-07-31 11:25:00,50.18,50.22,50.0,50.05,45300.0,50.18,50.22,50.0,50.05,45300.0
2012-07-31 11:30:00,50.03,50.28,49.91,50.12,66800.0,50.03,50.28,49.91,50.12,66800.0
2012-07-31 11:35:00,50.03,50.16,49.89,49.98,21100.0,50.03,50.16,49.89,49.98,21100.0
2012-07-31 11:40:00,49.99,50.02,49.89,49.96,21500.0,49.99,50.02,49.89,49.96,21500.0
2012-07-31 11:45:00,49.97,50.02,49.87,49.9,16700.0,49.97,50.02,49.87,49.9,16700.0
2012-07-31 11:50:00,49.89,49.97,49.87,49.9,15200.0,49.89,49.97,49.87,49.9,15200.0
2012-07-31 11:55:00,49.89,49.97,49.89,49.9,15900.0,49.89,49.97,49.89,49.9,15900.0
2012-07-31 12:00:00,49.91,49.97,49.58,49.6,40600.0,49.91,49.97,49.58,49.6,40600.0
2012-07-31 12:05:00,49.6,49.68,49.42,49.66,22200.0,49.6,49.68,49.42,49.66,22200.0
2012-07-31 12:10:00,49.61,49.66,49.54,49.62,30200.0,49.61,49.66,49.54,49.62,30200.0
2012-07-31 12:15:00,49.6,49.62,49.39,49.52,33200.0,49.6,49.62,49.39,49.52,33200.0
2012-07-31 12:20:00,49.52,49.56,49.4,49.44,17600.0,49.52,49.56,49.4,49.44,17600.0
2012-07-31 12:25:00,49.42,49.48,49.21,49.34,42500.0,49.42,49.48,49.21,49.34,42500.0
2012-07-31 12:30:00,49.31,49.36,49.23,49.3,41900.0,49.31,49.36,49.23,49.3,41900.0
2012-07-31 12:35:00,49.27,49.3,49.12,49.15,37100.0,49.27,49.3,49.12,49.15,37100.0
2012-07-31 12:40:00,49.13,49.14,48.9,48.95,76400.0,49.13,49.14,48.9,48.95,76400.0
2012-07-31 12:45:00,48.91,49.15,48.81,49.14,50800.0,48.91,49.15,48.81,49.14,50800.0
2012-07-31 12:50:00,49.03,49.05,48.93,48.95,32000.0,49.03,49.05,48.93,48.95,32000.0
2012-07-31 12:55:00,48.98,49.04,48.68,49.04,37900.0,48.98,49.04,48.68,49.04,37900.0
2012-07-31 13:00:00,49.0,49.12,48.8,48.89,16700.0,49.0,49.12,48.8,48.89,16700.0
2012-07-31 13:05:00,48.85,48.97,48.71,48.79,18500.0,48.85,48.97,48.71,48.79,18500.0
2012-07-31 13:10:00,48.83,48.87,48.76,48.85,12000.0,48.83,48.87,48.76,48.85,12000.0
2012-07-31 13:15:00,48.84,48.89,48.69,48.69,62100.0,48.84,48.89,48.69,48.69,62100.0
2012-07-31 13:20:00,48.69,48.69,48.56,48.62,30300.0,48.69,48.69,48.56,48.62,30300.0
2012-07-31 13:25:00,48.62,48.74,48.61,48.65,24000.0,48.62,48.74,48.61,48.65,24000.0
2012-07-31 13:30:00,48.66,48.73,48.55,48.65,46900.0,48.66,48.73,48.55,48.65,46900.0
2012-07-31 13:35:00,48.6,48.9,48.6,48.73,26300.0,48.6,48.9,48.6,48.73,26300.0
2012-07-31 13:40:00,48.72,48.77,48.63,48.71,18900.0,48.72,48.77,48.63,48.71,18900.0
2012-07-31 13:45:00,48.71,48.84,48.57,48.79,22900.0,48.71,48.84,48.57,48.79,22900.0
2012-07-31 13:50:00,48.79,49.01,48.74,48.78,25900.0,48.79,49.01,48.74,48.78,25900.0
2012-07-31 13:55:00,48.8,48.8,48.52,48.58,28900.0,48.8,48.8,48.52,48.58,28900.0
2012-07-31 14:00:00,48.58,48.63,48.55,48.61,25100.0,48.58,48.63,48.55,48.61,25100.0
2012-07-31 14:05:00,48.6,48.61,48.4,48.5,50000.0,48.6,48.61,48.4,48.5,50000.0
2012-07-31 14:10:00,48.49,48.61,48.46,48.53,43200.0,48.49,48.61,48.46,48.53,43200.0
2012-07-31 14:15:00,48.52,48.73,48.52,48.72,32200.0,48.52,48.73,48.52,48.72,32200.0
2012-07-31 14:20:00,48.71,48.93,48.68,48.93,30700.0,48.71,48.93,48.68,48.93,30700.0
2012-07-31 14:25:00,48.94,49.03,48.86,48.96,31100.0,48.94,49.03,48.86,48.96,31100.0
2012-07-31 14:30:00,48.97,49.13,48.95,48.95,31300.0,48.97,49.13,48.95,48.95,31300.0
2012-07-31 14:35:00,48.91,48.91,48.62,48.62,24100.0,48.91,48.91,48.62,48.62,24100.0
2012-07-31 14:40:00,48.62,48.63,48.5,48.5,12700.0,48.62,48.63,48.5,48.5,12700.0
2012-07-31 14:45:00,48.48,48.55,48.41,48.48,30900.0,48.48,48.55,48.41,48.48,30900.0
2012-07-31 14:50:00,48.49,48.5,48.34,48.4,26800.0,48.49,48.5,48.34,48.4,26800.0
2012-07-31 14:55:00,48.41,48.5,48.36,48.41,34900.0,48.41,48.5,48.36,48.41,34900.0
2012-07-31 15:00:00,48.41,48.42,48.27,48.34,38300.0,48.41,48.42,48.27,48.34,38300.0
2012-07-31 15:05:00,48.33,48.37,48.28,48.36,33300.0,48.33,48.37,48.28,48.36,33300.0
2012-07-31 15:10:00,48.35,48.5,48.32,48.48,49800.0,48.35,48.5,48.32,48.48,49800.0
2012-07-31 15:15:00,48.47,48.5,48.38,48.47,42700.0,48.47,48.5,48.38,48.47,42700.0
2012-07-31 15:20:00,48.48,48.49,48.39,48.42,36700.0,48.48,48.49,48.39,48.42,36700.0
2012-07-31 15:25:00,48.43,48.48,48.38,48.45,40600.0,48.43,48.48,48.38,48.45,40600.0
2012-07-31 15:30:00,48.47,48.5,48.39,48.4,49200.0,48.47,48.5,48.39,48.4,49200.0
2012-07-31 15:35:00,48.4,48.49,48.37,48.4,89300.0,48.4,48.49,48.37,48.4,89300.0
2012-07-31 15:40:00,48.39,48.42,48.2,48.24,59400.0,48.39,48.42,48.2,48.24,59400.0
2012-07-31 15:45:00,48.23,48.27,48.1,48.23,85000.0,48.23,48.27,48.1,48.23,85000.0
2012-07-31 15:50:00,48.26,48.5,48.25,48.3,98200.0,48.26,48.5,48.25,48.3,98200.0
2012-07-31 15:55:00,48.3,48.56,48.3,48.51,226900.0,48.3,48.56,48.3,48.51,226900.0
2012-08-01 09:30:00,48.63,48.82,48.3,48.51,44200.0,48.63,48.82,48.3,48.51,44200.0
2012-08-01 09:35:00,48.52,48.69,48.48,48.65,12700.0,48.52,48.69,48.48,48.65,12700.0
2012-08-01 09:40:00,48.76,48.92,48.72,48.74,22200.0,48.76,48.92,48.72,48.74,22200.0
2012-08-01 09:45:00,48.74,49.12,48.56,49.0,51800.0,48.74,49.12,48.56,49.0,51800.0
2012-08-01 09:50:00,49.0,49.26,48.94,49.26,22200.0,49.0,49.26,48.94,49.26,22200.0
2012-08-01 09:55:00,49.24,49.81,49.23,49.72,54800.0,49.24,49.81,49.23,49.72,54800.0
2012-08-01 10:00:00,49.64,49.65,49.26,49.26,40400.0,49.64,49.65,49.26,49.26,40400.0
2012-08-01 10:05:00,49.28,49.28,48.98,49.0,61100.0,49.28,49.28,48.98,49.0,61100.0
2012-08-01 10:10:00,49.0,49.1,48.94,49.09,39000.0,49.0,49.1,48.94,49.09,39000.0
2012-08-01 10:15:00,49.09,49.09,48.97,49.0,19700.0,49.09,49.09,48.97,49.0,19700.0
2012-08-01 10:20:00,49.0,49.05,48.96,49.02,12400.0,49.0,49.05,48.96,49.02,12400.0
2012-08-01 10:25:00,49.02,49.04,48.97,48.99,6100.0,49.02,49.04,48.97,48.99,6100.0
2012-08-01 10:30:00,49.0,49.04,48.97,48.99,15000.0,49.0,49.04,48.97,48.99,15000.0
2012-08-01 10:35:00,48.99,49.37,48.99,49.36,14600.0,48.99,49.37,48.99,49.36,14600.0
2012-08-01 10:40:00,49.36,49.49,49.32,49.42,18200.0,49.36,49.49,49.32,49.42,18200.0
2012-08-01 10:45:00,49.42,49.6,49.41,49.6,22600.0,49.42,49.6,49.41,49.6,22600.0
2012-08-01 10:50:00,49.6,50.16,49.59,49.98,56100.0,49.6,50.16,49.59,49.98,56100.0
2012-08-01 10:55:00,50.01,50.07,49.83,50.05,13400.0,50.01,50.07,49.83,50.05,13400.0
2012-08-01 11:00:00,50.05,50.07,49.89,49.94,17200.0,50.05,50.07,49.89,49.94,17200.0
2012-08-01 11:05:00,49.93,49.93,49.73,49.8,13900.0,49.93,49.93,49.73,49.8,13900.0
2012-08-01 11:10:00,49.83,49.99,49.81,49.93,18300.0,49.83,49.99,49.81,49.93,18300.0
2012-08-01 11:15:00,49.93,49.93,49.8,49.9,8900.0,49.93,49.93,49.8,49.9,8900.0
2012-08-01 11:20:00,49.93,50.03,49.86,50.0,24900.0,49.93,50.03,49.86,50.0,24900.0
2012-08-01 11:25:00,50.0,50.22,49.99,50.15,41400.0,50.0,50.22,49.99,50.15,41400.0
2012-08-01 11:30:00,50.14,50.21,50.1,50.16,21500.0,50.14,50.21,50.1,50.16,21500.0
2012-08-01 11:35:00,50.15,50.18,50.0,50.06,17500.0,50.15,50.18,50.0,50.06,17500.0
2012-08-01 11:40:00,50.05,50.05,49.9,49.99,39200.0,50.05,50.05,49.9,49.99,39200.0
2012-08-01 11:45:00,50.0,50.03,49.86,49.94,41400.0,50.0,50.03,49.86,49.94,41400.0
2012-08-01 11:50:00,49.97,49.99,49.87,49.97,23900.0,49.97,49.99,49.87,49.97,23900.0
2012-08-01 11:55:00,49.92,49.97,49.67,49.71,15700.0,49.92,49.97,49.67,49.71,15700.0
2012-08-01 12:00:00,49.72,49.77,49.5,49.66,22700.0,49.72,49.77,49.5,49.66,22700.0
2012-08-01 12:05:00,49.66,49.84,49.62,49.7,55700.0,49.66,49.84,49.62,49.7,55700.0
2012-08-01 12:10:00,49.72,49.75,49.63,49.69,22400.0,49.72,49.75,49.63,49.69,22400.0
2012-08-01 12:15:00,49.67,49.76,49.65,49.69,37300.0,49.67,49.76,49.65,49.69,37300.0
2012-08-01 12:20:00,49.69,49.7,49.45,49.6,45300.0,49.69,49.7,49.45,49.6,45300.0
2012-08-01 12:25:00,49.58,49.65,49.54,49.6,10000.0,49.58,49.65,49.54,49.6,10000.0
2012-08-01 12:30:00,49.62,49.62,49.49,49.5,17900.0,49.62,49.62,49.49,49.5,17900.0
2012-08-01 12:35:00,49.51,49.51,49.34,49.34,9600.0,49.51,49.51,49.34,49.34,9600.0
2012-08-01 12:40:00,49.41,49.43,49.35,49.39,9900.0,49.41,49.43,49.35,49.39,9900.0
2012-08-01 12:45:00,49.39,49.4,49.26,49.26,11300.0,49.39,49.4,49.26,49.26,11300.0
2012-08-01 12:50:00,49.25,49.29,49.2,49.23,7400.0,49.25,49.29,49.2,49.23,7400.0
2012-08-01 12:55:00,49.22,49.28,49.22,49.23,10100.0,49.22,49.28,49.22,49.23,10100.0
2012-08-01 13:00:00,49.24,49.37,49.24,49.37,11200.0,49.24,49.37,49.24,49.37,11200.0
2012-08-01 13:05:00,49.36,49.42,49.34,49.34,8300.0,49.36,49.42,49.34,49.34,8300.0
2012-08-01 13:10:00,49.34,49.37,49.23,49.3,12900.0,49.34,49.37,49.23,49.3,12900.0
2012-08-01 13:15:00,49.3,49.32,49.27,49.3,10300.0,49.3,49.32,49.27,49.3,10300.0
2012-08-01 13:20:00,49.3,49.34,49.22,49.31,6800.0,49.3,49.34,49.22,49.31,6800.0
2012-08-01 13:25:00,49.27,49.27,49.1,49.1,6300.0,49.27,49.27,49.1,49.1,6300.0
2012-08-01 13:30:00,49.1,49.16,49.1,49.15,14500.0,49.1,49.16,49.1,49.15,14500.0
2012-08-01 13:35:00,49.15,49.2,49.14,49.17,5400.0,49.15,49.2,49.14,49.17,5400.0
2012-08-01 13:40:00,49.17,49.17,49.12,49.14,8800.0,49.17,49.17,49.12,49.14,8800.0
2012-08-01 13:45:00,49.13,49.2,49.13,49.19,9400.0,49.13,49.2,49.13,49.19,9400.0
2012-08-01 13:50:00,49.16,49.16,49.1,49.13,16600.0,49.16,49.16,49.1,49.13,16600.0
2012-08-01 13:55:00,49.13,49.14,49.09,49.11,20400.0,49.13,49.14,49.09,49.11,20400.0
2012-08-01 14:00:00,49.11,49.17,49.1,49.15,20200.0,49.11,49.17,49.1,49.15,20200.0
2012-08-01 14:05:00,49.15,49.16,49.1,49.13,14700.0,49.15,49.16,49.1,49.13,14700.0
2012-08-01 14:10:00,49.1,49.19,49.08,49.17,50200.0,49.1,49.19,49.08,49.17,50200.0
2012-08-01 14:15:00,49.16,49.21,49.1,49.16,72600.0,49.16,49.21,49.1,49.16,72600.0
2012-08-01 14:20:00,49.16,49.25,49.12,49.19,15500.0,49.16,49.25,49.12,49.19,15500.0
2012-08-01 14:25:00,49.2,49.24,49.13,49.22,22200.0,49.2,49.24,49.13,49.22,22200.0
2012-08-01 14:30:00,49.22,49.24,49.1,49.13,15100.0,49.22,49.24,49.1,49.13,15100.0
2012-08-01 14:35:00,49.13,49.2,49.12,49.15,12400.0,49.13,49.2,49.12,49.15,12400.0
2012-08-01 14:40:00,49.14,49.18,49.1,49.1,8000.0,49.14,49.18,49.1,49.1,8000.0
2012-08-01 14:45:00,49.11,49.17,49.1,49.12,24800.0,49.11,49.17,49.1,49.12,24800.0
2012-08-01 14:50:00,49.12,49.14,48.99,49.02,38300.0,49.12,49.14,48.99,49.02,38300.0
2012-08-01 14:55:00,49.02,49.05,48.99,49.04,33100.0,49.02,49.05,48.99,49.04,33100.0
2012-08-01 15:00:00,49.04,49.08,48.98,49.01,42800.0,49.04,49.08,48.98,49.01,42800.0
2012-08-01 15:05:00,49.0,49.11,49.0,49.04,15800.0,49.0,49.11,49.0,49.04,15800.0
2012-08-01 15:10:00,49.04,49.12,49.0,49.05,19000.0,49.04,49.12,49.0,49.05,19000.0
2012-08-01 15:15:00,49.04,49.06,48.99,49.01,20100.0,49.04,49.06,48.99,49.01,20100.0
2012-08-01 15:20:00,49.0,49.04,49.0,49.02,24000.0,49.0,49.04,49.0,49.02,24000.0
2012-08-01 15:25:00,49.04,49.12,49.02,49.08,15000.0,49.04,49.12,49.02,49.08,15000.0
2012-08-01 15:30:00,49.1,49.15,49.05,49.14,21800.0,49.1,49.15,49.05,49.14,21800.0
2012-08-01 15:35:00,49.12,49.12,49.01,49.04,22400.0,49.12,49.12,49.01,49.04,22400.0
2012-08-01 15:40:00,49.05,49.15,49.03,49.03,27000.0,49.05,49.15,49.03,49.03,27000.0
2012-08-01 15:45:00,49.05,49.05,48.99,49.02,70200.0,49.05,49.05,48.99,49.02,70200.0
2012-08-01 15:50:00,49.02,49.15,49.0,49.01,53500.0,49.02,49.15,49.0,49.01,53500.0
2012-08-01 15:55:00,49.02,49.19,48.73,49.17,158300.0,49.02,49.19,48.73,49.17,158300.0
2012-08-02 09:30:00,50.0,50.16,49.28,50.02,204800.0,50.0,50.16,49.28,50.02,204800.0
2012-08-02 09:35:00,50.01,50.7,49.93,50.35,161300.0,50.01,50.7,49.93,50.35,161300.0
2012-08-02 09:40:00,50.37,50.4,49.9,50.0,114100.0,50.37,50.4,49.9,50.0,114100.0
2012-08-02 09:45:00,50.0,50.14,49.87,49.97,43200.0,50.0,50.14,49.87,49.97,43200.0
2012-08-02 09:50:00,50.01,50.24,49.96,50.16,65900.0,50.01,50.24,49.96,50.16,65900.0
2012-08-02 09:55:00,50.14,50.14,49.88,50.0,92000.0,50.14,50.14,49.88,50.0,92000.0
2012-08-02 10:00:00,50.01,50.02,49.87,50.0,33500.0,50.01,50.02,49.87,50.0,33500.0
2012-08-02 10:05:00,50.0,50.07,49.94,50.04,60800.0,50.0,50.07,49.94,50.04,60800.0
2012-08-02 10:10:00,50.06,50.18,49.91,50.03,29800.0,50.06,50.18,49.91,50.03,29800.0
2012-08-02 10:15:00,50.03,50.06,49.77,49.79,27600.0,50.03,50.06,49.77,49.79,27600.0
2012-08-02 10:20:00,49.83,49.9,49.6,49.7,22900.0,49.83,49.9,49.6,49.7,22900.0
2012-08-02 10:25:00,49.64,50.36,49.64,50.27,38600.0,49.64,50.36,49.64,50.27,38600.0
2012-08-02 10:30:00,50.23,50.45,50.15,50.32,22000.0,50.23,50.45,50.15,50.32,22000.0
2012-08-02 10:35:00,50.3,50.3,50.01,50.08,24000.0,50.3,50.3,50.01,50.08,24000.0
2012-08-02 10:40:00,50.08,50.18,50.04,50.08,14900.0,50.08,50.18,50.04,50.08,14900.0
2012-08-02 10:45:00,50.12,50.37,50.12,50.37,17000.0,50.12,50.37,50.12,50.37,17000.0
2012-08-02 10:50:00,50.35,50.46,50.28,50.44,32000.0,50.35,50.46,50.28,50.44,32000.0
2012-08-02 10:55:00,50.44,50.45,50.22,50.4,31400.0,50.44,50.45,50.22,50.4,31400.0
2012-08-02 11:00:00,50.38,50.79,50.35,50.58,42000.0,50.38,50.79,50.35,50.58,42000.0
2012-08-02 11:05:00,50.61,50.77,50.6,50.73,32000.0,50.61,50.77,50.6,50.73,32000.0
2012-08-02 11:10:00,50.69,50.72,50.52,50.52,31400.0,50.69,50.72,50.52,50.52,31400.0
2012-08-02 11:15:00,50.47,50.47,50.22,50.29,23800.0,50.47,50.47,50.22,50.29,23800.0
2012-08-02 11:20:00,50.3,50.34,50.01,50.09,58700.0,50.3,50.34,50.01,50.09,58700.0
2012-08-02 11:25:00,50.06,50.2,50.01,50.17,36500.0,50.06,50.2,50.01,50.17,36500.0
2012-08-02 11:30:00,50.16,50.18,49.85,49.9,45200.0,50.16,50.18,49.85,49.9,45200.0
2012-08-02 11:35:00,49.92,50.0,49.77,49.89,32900.0,49.92,50.0,49.77,49.89,32900.0
2012-08-02 11:40:00,49.85,49.86,49.61,49.68,19200.0,49.85,49.86,49.61,49.68,19200.0
2012-08-02 11:45:00,49.66,49.68,49.41,49.5,45200.0,49.66,49.68,49.41,49.5,45200.0
2012-08-02 11:50:00,49.48,49.67,49.37,49.41,26500.0,49.48,49.67,49.37,49.41,26500.0
2012-08-02 11:55:00,49.44,49.53,49.41,49.49,18000.0,49.44,49.53,49.41,49.49,18000.0
2012-08-02 12:00:00,49.51,50.04,49.5,49.9,49700.0,49.51,50.04,49.5,49.9,49700.0
2012-08-02 12:05:00,49.85,49.89,49.74,49.89,30600.0,49.85,49.89,49.74,49.89,30600.0
2012-08-02 12:10:00,49.9,49.95,49.8,49.8,28400.0,49.9,49.95,49.8,49.8,28400.0
2012-08-02 12:15:00,49.79,49.84,49.74,49.81,23200.0,49.79,49.84,49.74,49.81,23200.0
2012-08-02 12:20:00,49.89,49.9,49.75,49.81,9600.0,49.89,49.9,49.75,49.81,9600.0
2012-08-02 12:25:00,49.78,49.81,49.75,49.79,9700.0,49.78,49.81,49.75,49.79,9700.0
2012-08-02 12:30:00,49.78,49.8,49.67,49.73,38500.0,49.78,49.8,49.67,49.73,38500.0
2012-08-02 12:35:00,49.7,49.81,49.7,49.8,13700.0,49.7,49.81,49.7,49.8,13700.0
2012-08-02 12:40:00,49.8,49.83,49.77,49.8,42200.0,49.8,49.83,49.77,49.8,42200.0
2012-08-02 12:45:00,49.79,49.82,49.71,49.73,14200.0,49.79,49.82,49.71,49.73,14200.0
2012-08-02 12:50:00,49.71,49.76,49.69,49.72,27800.0,49.71,49.76,49.69,49.72,27800.0
2012-08-02 12:55:00,49.71,49.77,49.65,49.72,31600.0,49.71,49.77,49.65,49.72,31600.0
2012-08-02 13:00:00,49.7,49.71,49.65,49.7,18600.0,49.7,49.71,49.65,49.7,18600.0
2012-08-02 13:05:00,49.68,49.71,49.65,49.69,17500.0,49.68,49.71,49.65,49.69,17500.0
2012-08-02 13:10:00,49.68,49.72,49.65,49.69,19600.0,49.68,49.72,49.65,49.69,19600.0
2012-08-02 13:15:00,49.7,49.71,49.58,49.65,18400.0,49.7,49.71,49.58,49.65,18400.0
2012-08-02 13:20:00,49.63,49.67,49.62,49.65,9700.0,49.63,49.67,49.62,49.65,9700.0
2012-08-02 13:25:00,49.66,49.71,49.62,49.67,37200.0,49.66,49.71,49.62,49.67,37200.0
2012-08-02 13:30:00,49.68,50.04,49.65,49.74,22700.0,49.68,50.04,49.65,49.74,22700.0
2012-08-02 13:35:00,49.73,49.75,49.65,49.65,25600.0,49.73,49.75,49.65,49.65,25600.0
2012-08-02 13:40:00,49.67,49.67,49.61,49.65,17500.0,49.67,49.67,49.61,49.65,17500.0
2012-08-02 13:45:00,49.65,49.71,49.61,49.65,17700.0,49.65,49.71,49.61,49.65,17700.0
2012-08-02 13:50:00,49.65,49.7,49.59,49.65,24500.0,49.65,49.7,49.59,49.65,24500.0
2012-08-02 13:55:00,49.65,49.74,49.61,49.64,16400.0,49.65,49.74,49.61,49.64,16400.0
2012-08-02 14:00:00,49.63,49.69,49.61,49.64,18900.0,49.63,49.69,49.61,49.64,18900.0
2012-08-02 14:05:00,49.65,49.7,49.61,49.65,31900.0,49.65,49.7,49.61,49.65,31900.0
2012-08-02 14:10:00,49.65,49.67,49.62,49.64,16300.0,49.65,49.67,49.62,49.64,16300.0
2012-08-02 14:15:00,49.64,49.68,49.63,49.65,10200.0,49.64,49.68,49.63,49.65,10200.0
2012-08-02 14:20:00,49.65,49.66,49.63,49.65,22300.0,49.65,49.66,49.63,49.65,22300.0
2012-08-02 14:25:00,49.65,49.68,49.64,49.67,14200.0,49.65,49.68,49.64,49.67,14200.0
2012-08-02 14:30:00,49.67,49.7,49.62,49.68,30300.0,49.67,49.7,49.62,49.68,30300.0
2012-08-02 14:35:00,49.68,49.77,49.66,49.76,14100.0,49.68,49.77,49.66,49.76,14100.0
2012-08-02 14:40:00,49.76,49.85,49.7,49.7,22300.0,49.76,49.85,49.7,49.7,22300.0
2012-08-02 14:45:00,49.69,49.73,49.63,49.65,13200.0,49.69,49.73,49.63,49.65,13200.0
2012-08-02 14:50:00,49.63,49.74,49.54,49.56,120800.0,49.63,49.74,49.54,49.56,120800.0
2012-08-02 14:55:00,49.56,49.64,49.55,49.59,65000.0,49.56,49.64,49.55,49.59,65000.0
2012-08-02 15:00:00,49.59,49.67,49.58,49.6,22400.0,49.59,49.67,49.58,49.6,22400.0
2012-08-02 15:05:00,49.64,49.67,49.55,49.59,32000.0,49.64,49.67,49.55,49.59,32000.0
2012-08-02 15:10:00,49.59,49.61,49.5,49.52,25400.0,49.59,49.61,49.5,49.52,25400.0
2012-08-02 15:15:00,49.51,49.58,49.39,49.58,34700.0,49.51,49.58,49.39,49.58,34700.0
2012-08-02 15:20:00,49.58,49.61,49.52,49.52,18600.0,49.58,49.61,49.52,49.52,18600.0
2012-08-02 15:25:00,49.52,49.6,49.5,49.52,18000.0,49.52,49.6,49.5,49.52,18000.0
2012-08-02 15:30:00,49.53,49.6,49.48,49.49,31900.0,49.53,49.6,49.48,49.49,31900.0
2012-08-02 15:35:00,49.52,49.59,49.49,49.56,30600.0,49.52,49.59,49.49,49.56,30600.0
2012-08-02 15:40:00,49.55,49.7,49.5,49.69,48500.0,49.55,49.7,49.5,49.69,48500.0
2012-08-02 15:45:00,49.68,49.69,49.45,49.48,69500.0,49.68,49.69,49.45,49.48,69500.0
2012-08-02 15:50:00,49.5,49.58,49.42,49.49,61400.0,49.5,49.58,49.42,49.49,61400.0
2012-08-02 15:55:00,49.5,49.68,49.49,49.62,112100.0,49.5,49.68,49.49,49.62,112100.0
2012-08-03 09:30:00,50.2,50.66,49.33,49.71,106100.0,50.2,50.66,49.33,49.71,106100.0
2012-08-03 09:35:00,49.72,50.05,49.53,49.79,31700.0,49.72,50.05,49.53,49.79,31700.0
2012-08-03 09:40:00,49.79,49.79,49.46,49.59,38000.0,49.79,49.79,49.46,49.59,38000.0
2012-08-03 09:45:00,49.55,49.73,49.42,49.43,21600.0,49.55,49.73,49.42,49.43,21600.0
2012-08-03 09:50:00,49.43,49.67,49.34,49.64,116800.0,49.43,49.67,49.34,49.64,116800.0
2012-08-03 09:55:00,49.63,49.83,49.61,49.83,17700.0,49.63,49.83,49.61,49.83,17700.0
2012-08-03 10:00:00,49.83,50.3,49.83,50.3,33200.0,49.83,50.3,49.83,50.3,33200.0
2012-08-03 10:05:00,50.3,50.44,49.5,49.7,54000.0,50.3,50.44,49.5,49.7,54000.0
2012-08-03 10:10:00,49.65,49.97,49.64,49.92,25500.0,49.65,49.97,49.64,49.92,25500.0
2012-08-03 10:15:00,49.91,50.0,49.85,50.0,46100.0,49.91,50.0,49.85,50.0,46100.0
2012-08-03 10:20:00,49.99,50.06,49.92,49.97,28100.0,49.99,50.06,49.92,49.97,28100.0
2012-08-03 10:25:00,49.97,50.13,49.85,50.12,122700.0,49.97,50.13,49.85,50.12,122700.0
2012-08-03 10:30:00,50.09,50.48,50.07,50.2,54800.0,50.09,50.48,50.07,50.2,54800.0
2012-08-03 10:35:00,50.22,50.36,50.09,50.16,44600.0,50.22,50.36,50.09,50.16,44600.0
2012-08-03 10:40:00,50.14,50.28,50.01,50.01,36400.0,50.14,50.28,50.01,50.01,36400.0
2012-08-03 10:45:00,50.01,50.22,49.95,50.04,38200.0,50.01,50.22,49.95,50.04,38200.0
2012-08-03 10:50:00,50.05,50.18,50.02,50.16,16700.0,50.05,50.18,50.02,50.16,16700.0
2012-08-03 10:55:00,50.13,50.17,50.1,50.14,5600.0,50.13,50.17,50.1,50.14,5600.0
2012-08-03 11:00:00,50.12,50.12,49.98,50.02,13300.0,50.12,50.12,49.98,50.02,13300.0
2012-08-03 11:05:00,50.06,50.11,49.98,50.11,16700.0,50.06,50.11,49.98,50.11,16700.0
2012-08-03 11:10:00,50.13,50.46,50.08,50.2,12500.0,50.13,50.46,50.08,50.2,12500.0
2012-08-03 11:15:00,50.26,50.28,50.1,50.13,15700.0,50.26,50.28,50.1,50.13,15700.0
2012-08-03 11:20:00,50.22,50.22,49.95,50.22,8300.0,50.22,50.22,49.95,50.22,8300.0
2012-08-03 11:25:00,50.22,50.22,50.08,50.19,215400.0,50.22,50.22,50.08,50.19,215400.0
2012-08-03 11:30:00,50.18,50.19,49.86,50.0,22100.0,50.18,50.19,49.86,50.0,22100.0
2012-08-03 11:35:00,50.0,50.12,49.91,50.04,11700.0,50.0,50.12,49.91,50.04,11700.0
2012-08-03 11:40:00,50.04,50.12,50.04,50.08,6000.0,50.04,50.12,50.04,50.08,6000.0
2012-08-03 11:45:00,50.09,50.25,50.05,50.05,133200.0,50.09,50.25,50.05,50.05,133200.0
2012-08-03 11:50:00,50.07,50.1,50.03,50.09,26700.0,50.07,50.1,50.03,50.09,26700.0
2012-08-03 11:55:00,50.1,50.37,50.07,50.34,18800.0,50.1,50.37,50.07,50.34,18800.0
2012-08-03 12:00:00,50.33,50.34,50.09,50.1,29900.0,50.33,50.34,50.09,50.1,29900.0
2012-08-03 12:05:00,50.09,50.11,49.87,49.87,28000.0,50.09,50.11,49.87,49.87,28000.0
2012-08-03 12:10:00,49.92,50.11,49.91,50.09,17400.0,49.92,50.11,49.91,50.09,17400.0
2012-08-03 12:15:00,50.08,50.11,50.01,50.02,9200.0,50.08,50.11,50.01,50.02,9200.0
2012-08-03 12:20:00,50.01,50.06,49.91,49.98,36300.0,50.01,50.06,49.91,49.98,36300.0
2012-08-03 12:25:00,49.99,50.04,49.97,50.03,3800.0,49.99,50.04,49.97,50.03,3800.0
2012-08-03 12:30:00,50.05,50.05,49.97,50.0,16100.0,50.05,50.05,49.97,50.0,16100.0
2012-08-03 12:35:00,49.99,50.03,49.97,50.02,11400.0,49.99,50.03,49.97,50.02,11400.0
2012-08-03 12:40:00,50.0,50.03,49.97,50.02,9500.0,50.0,50.03,49.97,50.02,9500.0
2012-08-03 12:45:00,50.0,50.03,49.98,49.99,12300.0,50.0,50.03,49.98,49.99,12300.0
2012-08-03 12:50:00,49.99,50.05,49.99,50.01,6000.0,49.99,50.05,49.99,50.01,6000.0
2012-08-03 12:55:00,50.01,50.01,49.95,49.98,43900.0,50.01,50.01,49.95,49.98,43900.0
2012-08-03 13:00:00,49.98,50.03,49.95,49.95,8600.0,49.98,50.03,49.95,49.95,8600.0
2012-08-03 13:05:00,49.95,49.96,49.92,49.96,25200.0,49.95,49.96,49.92,49.96,25200.0
2012-08-03 13:10:00,49.99,49.99,49.94,49.96,7000.0,49.99,49.99,49.94,49.96,7000.0
2012-08-03 13:15:00,49.96,49.99,49.9,49.95,23000.0,49.96,49.99,49.9,49.95,23000.0
2012-08-03 13:20:00,49.95,49.98,49.88,49.89,94700.0,49.95,49.98,49.88,49.89,94700.0
2012-08-03 13:25:00,49.89,49.92,49.73,49.85,58000.0,49.89,49.92,49.73,49.85,58000.0
2012-08-03 13:30:00,49.84,49.92,49.83,49.85,14500.0,49.84,49.92,49.83,49.85,14500.0
2012-08-03 13:35:00,49.86,49.95,49.81,49.92,16800.0,49.86,49.95,49.81,49.92,16800.0
2012-08-03 13:40:00,49.93,49.95,49.86,49.91,8300.0,49.93,49.95,49.86,49.91,8300.0
2012-08-03 13:45:00,49.91,49.94,49.85,49.89,6300.0,49.91,49.94,49.85,49.89,6300.0
2012-08-03 13:50:00,49.87,50.0,49.87,49.9,11800.0,49.87,50.0,49.87,49.9,11800.0
2012-08-03 13:55:00,49.91,49.98,49.87,49.91,7600.0,49.91,49.98,49.87,49.91,7600.0
2012-08-03 14:00:00,49.91,49.91,49.82,49.87,70500.0,49.91,49.91,49.82,49.87,70500.0
2012-08-03 14:05:00,49.9,49.9,49.69,49.73,119200.0,49.9,49.9,49.69,49.73,119200.0
2012-08-03 14:10:00,49.73,49.76,49.66,49.7,39100.0,49.73,49.76,49.66,49.7,39100.0
2012-08-03 14:15:00,49.69,49.71,49.65,49.66,28600.0,49.69,49.71,49.65,49.66,28600.0
2012-08-03 14:20:00,49.66,49.75,49.66,49.68,14200.0,49.66,49.75,49.66,49.68,14200.0
2012-08-03 14:25:00,49.69,49.71,49.68,49.7,46700.0,49.69,49.71,49.68,49.7,46700.0
2012-08-03 14:30:00,49.69,49.69,49.5,49.5,90300.0,49.69,49.69,49.5,49.5,90300.0
2012-08-03 14:35:00,49.5,49.55,49.42,49.44,101200.0,49.5,49.55,49.42,49.44,101200.0
2012-08-03 14:40:00,49.45,49.56,49.43,49.56,31300.0,49.45,49.56,49.43,49.56,31300.0
2012-08-03 14:45:00,49.53,49.56,49.48,49.55,15200.0,49.53,49.56,49.48,49.55,15200.0
2012-08-03 14:50:00,49.55,49.6,49.51,49.6,15100.0,49.55,49.6,49.51,49.6,15100.0
2012-08-03 14:55:00,49.59,49.6,49.52,49.55,19100.0,49.59,49.6,49.52,49.55,19100.0
2012-08-03 15:00:00,49.56,49.59,49.54,49.56,21100.0,49.56,49.59,49.54,49.56,21100.0
2012-08-03 15:05:00,49.59,49.6,49.54,49.57,23400.0,49.59,49.6,49.54,49.57,23400.0
2012-08-03 15:10:00,49.56,49.56,49.5,49.51,16400.0,49.56,49.56,49.5,49.51,16400.0
2012-08-03 15:15:00,49.51,49.55,49.5,49.52,19600.0,49.51,49.55,49.5,49.52,19600.0
2012-08-03 15:20:00,49.52,49.55,49.51,49.55,11800.0,49.52,49.55,49.51,49.55,11800.0
2012-08-03 15:25:00,49.52,49.56,49.48,49.5,38500.0,49.52,49.56,49.48,49.5,38500.0
2012-08-03 15:30:00,49.49,49.51,49.45,49.5,24300.0,49.49,49.51,49.45,49.5,24300.0
2012-08-03 15:35:00,49.5,49.54,49.44,49.49,20800.0,49.5,49.54,49.44,49.49,20800.0
2012-08-03 15:40:00,49.5,49.53,49.42,49.5,58700.0,49.5,49.53,49.42,49.5,58700.0
2012-08-03 15:45:00,49.49,49.52,49.3,49.41,114100.0,49.49,49.52,49.3,49.41,114100.0
2012-08-03 15:50:00,49.41,49.45,49.23,49.24,132600.0,49.41,49.45,49.23,49.24,132600.0
2012-08-03 15:55:00,49.26,49.35,49.23,49.33,230000.0,49.26,49.35,49.23,49.33,230000.0
2012-08-06 09:30:00,49.64,49.97,49.39,49.81,25200.0,49.64,49.97,49.39,49.81,25200.0
2012-08-06 09:35:00,49.81,50.14,49.74,50.1,14500.0,49.81,50.14,49.74,50.1,14500.0
2012-08-06 09:40:00,50.09,51.48,50.04,51.27,78600.0,50.09,51.48,50.04,51.27,78600.0
2012-08-06 09:45:00,51.27,51.29,50.65,51.03,41600.0,51.27,51.29,50.65,51.03,41600.0
2012-08-06 09:50:00,51.05,51.18,50.8,50.89,29400.0,51.05,51.18,50.8,50.89,29400.0
2012-08-06 09:55:00,50.92,50.92,50.6,50.69,25500.0,50.92,50.92,50.6,50.69,25500.0
2012-08-06 10:00:00,50.66,50.66,50.42,50.5,17800.0,50.66,50.66,50.42,50.5,17800.0
2012-08-06 10:05:00,50.5,51.08,50.5,51.04,59000.0,50.5,51.08,50.5,51.04,59000.0
2012-08-06 10:10:00,51.1,51.2,50.92,51.02,24800.0,51.1,51.2,50.92,51.02,24800.0
2012-08-06 10:15:00,50.98,51.15,50.93,51.15,16500.0,50.98,51.15,50.93,51.15,16500.0
2012-08-06 10:20:00,51.15,51.2,51.11,51.15,16500.0,51.15,51.2,51.11,51.15,16500.0
2012-08-06 10:25:00,51.13,51.32,51.09,51.29,16700.0,51.13,51.32,51.09,51.29,16700.0
2012-08-06 10:30:00,51.32,51.34,51.03,51.1,25500.0,51.32,51.34,51.03,51.1,25500.0
2012-08-06 10:35:00,51.11,51.28,51.09,51.09,14800.0,51.11,51.28,51.09,51.09,14800.0
2012-08-06 10:40:00,51.16,51.38,51.09,51.3,16500.0,51.16,51.38,51.09,51.3,16500.0
2012-08-06 10:45:00,51.32,51.32,51.15,51.27,18200.0,51.32,51.32,51.15,51.27,18200.0
2012-08-06 10:50:00,51.27,51.45,51.27,51.45,18000.0,51.27,51.45,51.27,51.45,18000.0
2012-08-06 10:55:00,51.42,51.46,51.36,51.43,15000.0,51.42,51.46,51.36,51.43,15000.0
2012-08-06 11:00:00,51.41,51.56,51.36,51.44,25800.0,51.41,51.56,51.36,51.44,25800.0
2012-08-06 11:05:00,51.44,51.65,51.39,51.6,19000.0,51.44,51.65,51.39,51.6,19000.0
2012-08-06 11:10:00,51.61,51.69,51.48,51.57,17100.0,51.61,51.69,51.48,51.57,17100.0
2012-08-06 11:15:00,51.54,51.65,51.48,51.54,24500.0,51.54,51.65,51.48,51.54,24500.0
2012-08-06 11:20:00,51.5,51.64,51.49,51.6,30500.0,51.5,51.64,51.49,51.6,30500.0
2012-08-06 11:25:00,51.6,51.8,51.59,51.69,21400.0,51.6,51.8,51.59,51.69,21400.0
2012-08-06 11:30:00,51.72,51.94,51.61,51.94,16700.0,51.72,51.94,51.61,51.94,16700.0
2012-08-06 11:35:00,51.94,52.06,51.83,52.0,30000.0,51.94,52.06,51.83,52.0,30000.0
2012-08-06 11:40:00,52.0,52.09,51.9,51.93,26000.0,52.0,52.09,51.9,51.93,26000.0
2012-08-06 11:45:00,51.93,52.01,51.77,51.97,189900.0,51.93,52.01,51.77,51.97,189900.0
2012-08-06 11:50:00,52.01,52.08,51.97,52.05,33400.0,52.01,52.08,51.97,52.05,33400.0
2012-08-06 11:55:00,52.04,52.06,51.96,52.0,32300.0,52.04,52.06,51.96,52.0,32300.0
2012-08-06 12:00:00,52.0,52.16,52.0,52.12,31900.0,52.0,52.16,52.0,52.12,31900.0
2012-08-06 12:05:00,52.13,52.22,52.1,52.2,18400.0,52.13,52.22,52.1,52.2,18400.0
2012-08-06 12:10:00,52.2,52.3,52.19,52.21,23900.0,52.2,52.3,52.19,52.21,23900.0
2012-08-06 12:15:00,52.21,52.23,52.1,52.11,27000.0,52.21,52.23,52.1,52.11,27000.0
2012-08-06 12:20:00,52.12,52.3,52.11,52.21,24200.0,52.12,52.3,52.11,52.21,24200.0
2012-08-06 12:25:00,52.18,52.2,52.0,52.15,83000.0,52.18,52.2,52.0,52.15,83000.0
2012-08-06 12:30:00,52.15,52.29,52.04,52.19,47400.0,52.15,52.29,52.04,52.19,47400.0
2012-08-06 12:35:00,52.22,52.25,52.14,52.25,21000.0,52.22,52.25,52.14,52.25,21000.0
2012-08-06 12:40:00,52.27,52.27,52.16,52.17,24800.0,52.27,52.27,52.16,52.17,24800.0
2012-08-06 12:45:00,52.17,52.21,52.08,52.1,17900.0,52.17,52.21,52.08,52.1,17900.0
2012-08-06 12:50:00,52.1,52.19,52.1,52.1,17700.0,52.1,52.19,52.1,52.1,17700.0
2012-08-06 12:55:00,52.11,52.18,52.09,52.16,11200.0,52.11,52.18,52.09,52.16,11200.0
2012-08-06 13:00:00,52.14,52.25,52.12,52.16,12300.0,52.14,52.25,52.12,52.16,12300.0
2012-08-06 13:05:00,52.16,52.25,52.12,52.21,15100.0,52.16,52.25,52.12,52.21,15100.0
2012-08-06 13:10:00,52.23,52.25,52.19,52.24,6500.0,52.23,52.25,52.19,52.24,6500.0
2012-08-06 13:15:00,52.24,52.26,52.16,52.16,11600.0,52.24,52.26,52.16,52.16,11600.0
2012-08-06 13:20:00,52.16,52.24,52.1,52.18,22600.0,52.16,52.24,52.1,52.18,22600.0
2012-08-06 13:25:00,52.17,52.22,52.1,52.14,23500.0,52.17,52.22,52.1,52.14,23500.0
2012-08-06 13:30:00,52.14,52.21,52.11,52.15,14200.0,52.14,52.21,52.11,52.15,14200.0
2012-08-06 13:35:00,52.13,52.15,51.9,51.9,45400.0,52.13,52.15,51.9,51.9,45400.0
2012-08-06 13:40:00,51.96,52.02,51.93,51.96,5600.0,51.96,52.02,51.93,51.96,5600.0
2012-08-06 13:45:00,51.96,52.03,51.94,51.96,13600.0,51.96,52.03,51.94,51.96,13600.0
2012-08-06 13:50:00,51.95,51.97,51.86,51.95,17600.0,51.95,51.97,51.86,51.95,17600.0
2012-08-06 13:55:00,51.94,51.94,51.88,51.93,16900.0,51.94,51.94,51.88,51.93,16900.0
2012-08-06 14:00:00,51.92,51.98,51.86,51.88,14500.0,51.92,51.98,51.86,51.88,14500.0
2012-08-06 14:05:00,51.86,51.94,51.7,51.8,28900.0,51.86,51.94,51.7,51.8,28900.0
2012-08-06 14:10:00,51.79,51.85,51.72,51.76,21200.0,51.79,51.85,51.72,51.76,21200.0
2012-08-06 14:15:00,51.76,51.76,51.64,51.71,12700.0,51.76,51.76,51.64,51.71,12700.0
2012-08-06 14:20:00,51.71,51.87,51.71,51.84,45100.0,51.71,51.87,51.71,51.84,45100.0
2012-08-06 14:25:00,51.8,51.89,51.79,51.8,14500.0,51.8,51.89,51.79,51.8,14500.0
2012-08-06 14:30:00,51.8,51.93,51.8,51.88,15600.0,51.8,51.93,51.8,51.88,15600.0
2012-08-06 14:35:00,51.88,52.08,51.87,52.0,47000.0,51.88,52.08,51.87,52.0,47000.0
2012-08-06 14:40:00,52.02,52.08,51.96,52.0,32700.0,52.02,52.08,51.96,52.0,32700.0
2012-08-06 14:45:00,52.01,52.1,51.96,52.1,19000.0,52.01,52.1,51.96,52.1,19000.0
2012-08-06 14:50:00,52.1,52.13,52.06,52.09,17000.0,52.1,52.13,52.06,52.09,17000.0
2012-08-06 14:55:00,52.12,52.17,51.99,51.99,43400.0,52.12,52.17,51.99,51.99,43400.0
2012-08-06 15:00:00,52.0,52.06,51.93,52.05,32400.0,52.0,52.06,51.93,52.05,32400.0
2012-08-06 15:05:00,52.06,52.09,51.97,52.05,21700.0,52.06,52.09,51.97,52.05,21700.0
2012-08-06 15:10:00,52.05,52.12,51.97,52.03,34100.0,52.05,52.12,51.97,52.03,34100.0
2012-08-06 15:15:00,52.0,52.05,51.97,52.01,42900.0,52.0,52.05,51.97,52.01,42900.0
2012-08-06 15:20:00,52.01,52.06,51.91,51.95,37200.0,52.01,52.06,51.91,51.95,37200.0
2012-08-06 15:25:00,51.94,52.03,51.94,52.0,31800.0,51.94,52.03,51.94,52.0,31800.0
2012-08-06 15:30:00,52.0,52.3,52.0,52.05,83700.0,52.0,52.3,52.0,52.05,83700.0
2012-08-06 15:35:00,52.04,52.27,52.0,52.21,136000.0,52.04,52.27,52.0,52.21,136000.0
2012-08-06 15:40:00,52.19,52.37,52.11,52.23,62100.0,52.19,52.37,52.11,52.23,62100.0
2012-08-06 15:45:00,52.19,52.21,52.06,52.12,40500.0,52.19,52.21,52.06,52.12,40500.0
2012-08-06 15:50:00,52.13,52.21,51.96,51.98,49700.0,52.13,52.21,51.96,51.98,49700.0
2012-08-06 15:55:00,51.96,52.02,51.88,51.91,82700.0,51.96,52.02,51.88,51.91,82700.0
2012-08-07 09:30:00,52.3,52.35,51.62,51.76,33700.0,52.3,52.35,51.62,51.76,33700.0
2012-08-07 09:35:00,51.71,51.95,51.65,51.66,23600.0,51.71,51.95,51.65,51.66,23600.0
2012-08-07 09:40:00,51.65,51.68,51.5,51.52,27400.0,51.65,51.68,51.5,51.52,27400.0
2012-08-07 09:45:00,51.52,51.59,51.38,51.46,58100.0,51.52,51.59,51.38,51.46,58100.0
2012-08-07 09:50:00,51.45,51.56,51.19,51.32,39100.0,51.45,51.56,51.19,51.32,39100.0
2012-08-07 09:55:00,51.36,51.61,51.22,51.52,100600.0,51.36,51.61,51.22,51.52,100600.0
2012-08-07 10:00:00,51.55,51.58,51.37,51.51,29400.0,51.55,51.58,51.37,51.51,29400.0
2012-08-07 10:05:00,51.51,51.58,51.47,51.54,29400.0,51.51,51.58,51.47,51.54,29400.0
2012-08-07 10:10:00,51.52,51.56,51.4,51.5,25800.0,51.52,51.56,51.4,51.5,25800.0
2012-08-07 10:15:00,51.53,51.56,51.43,51.44,23100.0,51.53,51.56,51.43,51.44,23100.0
2012-08-07 10:20:00,51.43,51.71,51.3,51.56,33200.0,51.43,51.71,51.3,51.56,33200.0
2012-08-07 10:25:00,51.57,51.6,51.51,51.55,13500.0,51.57,51.6,51.51,51.55,13500.0
2012-08-07 10:30:00,51.51,51.63,51.5,51.57,15700.0,51.51,51.63,51.5,51.57,15700.0
2012-08-07 10:35:00,51.55,51.55,51.39,51.42,10900.0,51.55,51.55,51.39,51.42,10900.0
2012-08-07 10:40:00,51.44,51.51,51.4,51.51,7000.0,51.44,51.51,51.4,51.51,7000.0
2012-08-07 10:45:00,51.51,51.61,51.41,51.43,11800.0,51.51,51.61,51.41,51.43,11800.0
2012-08-07 10:50:00,51.43,51.49,51.41,51.44,7100.0,51.43,51.49,51.41,51.44,7100.0
2012-08-07 10:55:00,51.45,51.61,51.42,51.61,4800.0,51.45,51.61,51.42,51.61,4800.0
2012-08-07 11:00:00,51.61,51.61,51.46,51.55,32300.0,51.61,51.61,51.46,51.55,32300.0
2012-08-07 11:05:00,51.59,51.62,51.53,51.61,19800.0,51.59,51.62,51.53,51.61,19800.0
2012-08-07 11:10:00,51.61,51.8,51.61,51.78,24200.0,51.61,51.8,51.61,51.78,24200.0
2012-08-07 11:15:00,51.81,51.85,51.63,51.64,20600.0,51.81,51.85,51.63,51.64,20600.0
2012-08-07 11:20:00,51.64,51.7,51.6,51.7,4100.0,51.64,51.7,51.6,51.7,4100.0
2012-08-07 11:25:00,51.7,51.75,51.68,51.69,9400.0,51.7,51.75,51.68,51.69,9400.0
2012-08-07 11:30:00,51.72,51.83,51.61,51.78,6900.0,51.72,51.83,51.61,51.78,6900.0
2012-08-07 11:35:00,51.83,51.86,51.82,51.85,11100.0,51.83,51.86,51.82,51.85,11100.0
2012-08-07 11:40:00,51.84,51.85,51.65,51.66,13100.0,51.84,51.85,51.65,51.66,13100.0
2012-08-07 11:45:00,51.64,51.69,51.62,51.66,7100.0,51.64,51.69,51.62,51.66,7100.0
2012-08-07 11:50:00,51.64,51.8,51.64,51.8,10400.0,51.64,51.8,51.64,51.8,10400.0
2012-08-07 11:55:00,51.8,51.99,51.8,51.99,17700.0,51.8,51.99,51.8,51.99,17700.0
2012-08-07 12:00:00,51.95,51.99,51.92,51.95,6900.0,51.95,51.99,51.92,51.95,6900.0
2012-08-07 12:05:00,51.95,52.0,51.93,52.0,3300.0,51.95,52.0,51.93,52.0,3300.0
2012-08-07 12:10:00,51.98,52.0,51.56,51.8,29500.0,51.98,52.0,51.56,51.8,29500.0
2012-08-07 12:15:00,51.8,51.89,51.79,51.89,7900.0,51.8,51.89,51.79,51.89,7900.0
2012-08-07 12:20:00,51.85,51.92,51.85,51.91,2700.0,51.85,51.92,51.85,51.91,2700.0
2012-08-07 12:25:00,51.89,51.96,51.88,51.91,5200.0,51.89,51.96,51.88,51.91,5200.0
2012-08-07 12:30:00,51.9,51.99,51.9,51.99,3300.0,51.9,51.99,51.9,51.99,3300.0
2012-08-07 12:35:00,51.99,52.02,51.94,51.99,9000.0,51.99,52.02,51.94,51.99,9000.0
2012-08-07 12:40:00,52.01,52.08,51.98,52.08,4200.0,52.01,52.08,51.98,52.08,4200.0
2012-08-07 12:45:00,52.08,52.11,52.03,52.05,6600.0,52.08,52.11,52.03,52.05,6600.0
2012-08-07 12:50:00,52.06,52.09,52.06,52.09,1500.0,52.06,52.09,52.06,52.09,1500.0
2012-08-07 12:55:00,52.08,52.09,52.02,52.08,5100.0,52.08,52.09,52.02,52.08,5100.0
2012-08-07 13:00:00,52.09,52.09,52.04,52.04,7100.0,52.09,52.09,52.04,52.04,7100.0
2012-08-07 13:05:00,52.04,52.08,52.0,52.04,7300.0,52.04,52.08,52.0,52.04,7300.0
2012-08-07 13:10:00,52.05,52.09,51.99,51.99,22200.0,52.05,52.09,51.99,51.99,22200.0
2012-08-07 13:15:00,52.01,52.08,52.01,52.06,6800.0,52.01,52.08,52.01,52.06,6800.0
2012-08-07 13:20:00,52.08,52.1,51.92,51.93,14500.0,52.08,52.1,51.92,51.93,14500.0
2012-08-07 13:25:00,51.93,52.01,51.93,52.01,4400.0,51.93,52.01,51.93,52.01,4400.0
2012-08-07 13:30:00,52.01,52.01,51.93,51.94,11900.0,52.01,52.01,51.93,51.94,11900.0
2012-08-07 13:35:00,51.95,51.98,51.9,51.9,15600.0,51.95,51.98,51.9,51.9,15600.0
2012-08-07 13:40:00,51.91,51.91,51.81,51.83,8100.0,51.91,51.91,51.81,51.83,8100.0
2012-08-07 13:45:00,51.87,51.92,51.84,51.86,4000.0,51.87,51.92,51.84,51.86,4000.0
2012-08-07 13:50:00,51.86,51.89,51.74,51.76,8600.0,51.86,51.89,51.74,51.76,8600.0
2012-08-07 13:55:00,51.75,51.81,51.75,51.76,5000.0,51.75,51.81,51.75,51.76,5000.0
2012-08-07 14:00:00,51.77,51.78,51.73,51.77,4900.0,51.77,51.78,51.73,51.77,4900.0
2012-08-07 14:05:00,51.76,51.78,51.68,51.68,10100.0,51.76,51.78,51.68,51.68,10100.0
2012-08-07 14:10:00,51.68,51.73,51.67,51.73,6400.0,51.68,51.73,51.67,51.73,6400.0
2012-08-07 14:15:00,51.76,51.79,51.7,51.77,6600.0,51.76,51.79,51.7,51.77,6600.0
2012-08-07 14:20:00,51.78,51.78,51.69,51.74,18100.0,51.78,51.78,51.69,51.74,18100.0
2012-08-07 14:25:00,51.73,51.73,51.62,51.63,12000.0,51.73,51.73,51.62,51.63,12000.0
2012-08-07 14:30:00,51.63,51.65,51.59,51.63,6000.0,51.63,51.65,51.59,51.63,6000.0
2012-08-07 14:35:00,51.61,51.73,51.61,51.68,8900.0,51.61,51.73,51.61,51.68,8900.0
2012-08-07 14:40:00,51.69,51.76,51.65,51.67,7000.0,51.69,51.76,51.65,51.67,7000.0
2012-08-07 14:45:00,51.7,51.74,51.68,51.74,4300.0,51.7,51.74,51.68,51.74,4300.0
2012-08-07 14:50:00,51.73,51.75,51.72,51.75,12100.0,51.73,51.75,51.72,51.75,12100.0
2012-08-07 14:55:00,51.75,51.75,51.64,51.68,13600.0,51.75,51.75,51.64,51.68,13600.0
2012-08-07 15:00:00,51.67,51.69,51.6,51.6,7500.0,51.67,51.69,51.6,51.6,7500.0
2012-08-07 15:05:00,51.59,51.68,51.59,51.62,16300.0,51.59,51.68,51.59,51.62,16300.0
2012-08-07 15:10:00,51.61,51.67,51.59,51.66,16800.0,51.61,51.67,51.59,51.66,16800.0
2012-08-07 15:15:00,51.65,51.7,51.64,51.66,17200.0,51.65,51.7,51.64,51.66,17200.0
2012-08-07 15:20:00,51.69,51.71,51.6,51.61,21600.0,51.69,51.71,51.6,51.61,21600.0
2012-08-07 15:25:00,51.61,51.61,51.52,51.53,22900.0,51.61,51.61,51.52,51.53,22900.0
2012-08-07 15:30:00,51.52,51.58,51.46,51.5,25900.0,51.52,51.58,51.46,51.5,25900.0
2012-08-07 15:35:00,51.51,51.53,51.4,51.5,27800.0,51.51,51.53,51.4,51.5,27800.0
2012-08-07 15:40:00,51.5,51.53,51.45,51.5,23900.0,51.5,51.53,51.45,51.5,23900.0
2012-08-07 15:45:00,51.51,51.53,51.42,51.5,58200.0,51.51,51.53,51.42,51.5,58200.0
2012-08-07 15:50:00,51.5,51.58,51.48,51.48,56100.0,51.5,51.58,51.48,51.48,56100.0
2012-08-07 15:55:00,51.48,51.55,51.43,51.46,59000.0,51.48,51.55,51.43,51.46,59000.0
2012-08-08 09:30:00,51.91,52.28,51.88,52.1,46800.0,51.91,52.28,51.88,52.1,46800.0
2012-08-08 09:35:00,52.1,52.1,51.31,51.31,31000.0,52.1,52.1,51.31,51.31,31000.0
2012-08-08 09:40:00,51.41,51.74,51.28,51.39,14900.0,51.41,51.74,51.28,51.39,14900.0
2012-08-08 09:45:00,51.34,51.44,51.18,51.28,8500.0,51.34,51.44,51.18,51.28,8500.0
2012-08-08 09:50:00,51.28,51.54,51.28,51.3,14900.0,51.28,51.54,51.28,51.3,14900.0
2012-08-08 09:55:00,51.34,51.58,51.23,51.54,7300.0,51.34,51.58,51.23,51.54,7300.0
2012-08-08 10:00:00,51.51,51.64,51.46,51.64,7900.0,51.51,51.64,51.46,51.64,7900.0
2012-08-08 10:05:00,51.65,51.71,51.57,51.59,3800.0,51.65,51.71,51.57,51.59,3800.0
2012-08-08 10:10:00,51.58,51.58,51.49,51.55,2300.0,51.58,51.58,51.49,51.55,2300.0
2012-08-08 10:15:00,51.54,51.63,51.47,51.51,17100.0,51.54,51.63,51.47,51.51,17100.0
2012-08-08 10:20:00,51.56,51.57,51.39,51.39,19100.0,51.56,51.57,51.39,51.39,19100.0
2012-08-08 10:25:00,51.36,51.47,51.34,51.4,8400.0,51.36,51.47,51.34,51.4,8400.0
2012-08-08 10:30:00,51.33,51.42,51.11,51.11,8600.0,51.33,51.42,51.11,51.11,8600.0
2012-08-08 10:35:00,51.14,51.27,51.14,51.26,5000.0,51.14,51.27,51.14,51.26,5000.0
2012-08-08 10:40:00,51.24,51.24,51.07,51.17,7300.0,51.24,51.24,51.07,51.17,7300.0
2012-08-08 10:45:00,51.17,51.27,51.15,51.16,4000.0,51.17,51.27,51.15,51.16,4000.0
2012-08-08 10:50:00,51.16,51.28,51.16,51.21,16500.0,51.16,51.28,51.16,51.21,16500.0
2012-08-08 10:55:00,51.2,51.25,51.16,51.21,22200.0,51.2,51.25,51.16,51.21,22200.0
2012-08-08 11:00:00,51.23,51.25,51.18,51.21,21000.0,51.23,51.25,51.18,51.21,21000.0
2012-08-08 11:05:00,51.21,51.25,51.15,51.24,34400.0,51.21,51.25,51.15,51.24,34400.0
2012-08-08 11:10:00,51.23,51.28,51.15,51.15,32100.0,51.23,51.28,51.15,51.15,32100.0
2012-08-08 11:15:00,51.19,51.28,51.15,51.22,17700.0,51.19,51.28,51.15,51.22,17700.0
2012-08-08 11:20:00,51.2,51.24,51.1,51.16,19800.0,51.2,51.24,51.1,51.16,19800.0
2012-08-08 11:25:00,51.13,51.22,51.08,51.1,5800.0,51.13,51.22,51.08,51.1,5800.0
2012-08-08 11:30:00,51.11,51.18,51.08,51.14,37200.0,51.11,51.18,51.08,51.14,37200.0
2012-08-08 11:35:00,51.14,51.16,51.08,51.08,14200.0,51.14,51.16,51.08,51.08,14200.0
2012-08-08 11:40:00,51.07,51.13,51.0,51.08,10300.0,51.07,51.13,51.0,51.08,10300.0
2012-08-08 11:45:00,51.14,51.28,51.12,51.25,8800.0,51.14,51.28,51.12,51.25,8800.0
2012-08-08 11:50:00,51.27,51.32,51.2,51.2,4600.0,51.27,51.32,51.2,51.2,4600.0
2012-08-08 11:55:00,51.24,51.24,51.13,51.17,3800.0,51.24,51.24,51.13,51.17,3800.0
2012-08-08 12:00:00,51.12,51.2,51.08,51.17,12000.0,51.12,51.2,51.08,51.17,12000.0
2012-08-08 12:05:00,51.17,51.22,51.12,51.17,3800.0,51.17,51.22,51.12,51.17,3800.0
2012-08-08 12:10:00,51.19,51.2,51.08,51.2,3800.0,51.19,51.2,51.08,51.2,3800.0
2012-08-08 12:15:00,51.18,51.19,51.13,51.16,2400.0,51.18,51.19,51.13,51.16,2400.0
2012-08-08 12:20:00,51.19,51.19,51.13,51.15,9400.0,51.19,51.19,51.13,51.15,9400.0
2012-08-08 12:25:00,51.13,51.13,51.05,51.06,7100.0,51.13,51.13,51.05,51.06,7100.0
2012-08-08 12:30:00,51.06,51.09,51.0,51.07,14400.0,51.06,51.09,51.0,51.07,14400.0
2012-08-08 12:35:00,51.05,51.13,51.04,51.11,2300.0,51.05,51.13,51.04,51.11,2300.0
2012-08-08 12:40:00,51.05,51.1,50.88,50.89,14600.0,51.05,51.1,50.88,50.89,14600.0
2012-08-08 12:45:00,50.9,50.91,50.79,50.81,16800.0,50.9,50.91,50.79,50.81,16800.0
2012-08-08 12:50:00,50.8,50.98,50.79,50.97,11100.0,50.8,50.98,50.79,50.97,11100.0
2012-08-08 12:55:00,50.96,51.0,50.93,51.0,13400.0,50.96,51.0,50.93,51.0,13400.0
2012-08-08 13:00:00,50.98,51.06,50.94,50.94,9800.0,50.98,51.06,50.94,50.94,9800.0
2012-08-08 13:05:00,50.94,50.98,50.87,50.93,9500.0,50.94,50.98,50.87,50.93,9500.0
2012-08-08 13:10:00,50.88,50.94,50.85,50.87,4200.0,50.88,50.94,50.85,50.87,4200.0
2012-08-08 13:15:00,50.85,50.88,50.81,50.85,13400.0,50.85,50.88,50.81,50.85,13400.0
2012-08-08 13:20:00,50.84,50.92,50.81,50.9,8800.0,50.84,50.92,50.81,50.9,8800.0
2012-08-08 13:25:00,50.89,50.9,50.82,50.9,19700.0,50.89,50.9,50.82,50.9,19700.0
2012-08-08 13:30:00,50.87,50.95,50.85,50.93,11300.0,50.87,50.95,50.85,50.93,11300.0
2012-08-08 13:35:00,50.91,50.97,50.86,50.95,20900.0,50.91,50.97,50.86,50.95,20900.0
2012-08-08 13:40:00,50.95,50.99,50.92,50.93,7500.0,50.95,50.99,50.92,50.93,7500.0
2012-08-08 13:45:00,50.93,51.01,50.92,50.99,17300.0,50.93,51.01,50.92,50.99,17300.0
2012-08-08 13:50:00,50.96,51.0,50.94,50.94,23600.0,50.96,51.0,50.94,50.94,23600.0
2012-08-08 13:55:00,50.94,50.95,50.89,50.89,3000.0,50.94,50.95,50.89,50.89,3000.0
2012-08-08 14:00:00,50.89,50.9,50.75,50.75,8300.0,50.89,50.9,50.75,50.75,8300.0
2012-08-08 14:05:00,50.75,50.84,50.75,50.84,6400.0,50.75,50.84,50.75,50.84,6400.0
2012-08-08 14:10:00,50.84,50.84,50.8,50.82,4600.0,50.84,50.84,50.8,50.82,4600.0
2012-08-08 14:15:00,50.81,50.86,50.81,50.85,10800.0,50.81,50.86,50.81,50.85,10800.0
2012-08-08 14:20:00,50.81,50.82,50.73,50.74,5100.0,50.81,50.82,50.73,50.74,5100.0
2012-08-08 14:25:00,50.75,50.78,50.72,50.75,8600.0,50.75,50.78,50.72,50.75,8600.0
2012-08-08 14:30:00,50.78,50.78,50.69,50.7,4300.0,50.78,50.78,50.69,50.7,4300.0
2012-08-08 14:35:00,50.7,50.73,50.68,50.7,8900.0,50.7,50.73,50.68,50.7,8900.0
2012-08-08 14:40:00,50.67,50.69,50.64,50.65,6400.0,50.67,50.69,50.64,50.65,6400.0
2012-08-08 14:45:00,50.66,50.66,50.52,50.52,20200.0,50.66,50.66,50.52,50.52,20200.0
2012-08-08 14:50:00,50.52,50.56,50.5,50.51,18000.0,50.52,50.56,50.5,50.51,18000.0
2012-08-08 14:55:00,50.52,50.55,50.49,50.49,18200.0,50.52,50.55,50.49,50.49,18200.0
2012-08-08 15:00:00,50.49,50.54,50.48,50.51,23400.0,50.49,50.54,50.48,50.51,23400.0
2012-08-08 15:05:00,50.51,50.54,50.49,50.51,16500.0,50.51,50.54,50.49,50.51,16500.0
2012-08-08 15:10:00,50.52,50.57,50.5,50.53,36100.0,50.52,50.57,50.5,50.53,36100.0
2012-08-08 15:15:00,50.57,50.64,50.54,50.61,36700.0,50.57,50.64,50.54,50.61,36700.0
2012-08-08 15:20:00,50.61,50.78,50.58,50.76,12000.0,50.61,50.78,50.58,50.76,12000.0
2012-08-08 15:25:00,50.77,50.87,50.76,50.87,18000.0,50.77,50.87,50.76,50.87,18000.0
2012-08-08 15:30:00,50.84,50.87,50.78,50.79,13900.0,50.84,50.87,50.78,50.79,13900.0
2012-08-08 15:35:00,50.78,50.8,50.68,50.68,15400.0,50.78,50.8,50.68,50.68,15400.0
2012-08-08 15:40:00,50.68,50.89,50.68,50.84,34400.0,50.68,50.89,50.68,50.84,34400.0
2012-08-08 15:45:00,50.82,50.84,50.71,50.73,18300.0,50.82,50.84,50.71,50.73,18300.0
2012-08-08 15:50:00,50.76,50.86,50.73,50.73,28100.0,50.76,50.86,50.73,50.73,28100.0
2012-08-08 15:55:00,50.76,50.81,50.65,50.81,50700.0,50.76,50.81,50.65,50.81,50700.0
2012-08-09 09:30:00,50.71,51.2,50.71,50.99,24300.0,50.71,51.2,50.71,50.99,24300.0
2012-08-09 09:35:00,50.97,51.27,50.97,51.2,20300.0,50.97,51.27,50.97,51.2,20300.0
2012-08-09 09:40:00,51.14,51.24,50.97,51.1,18900.0,51.14,51.24,50.97,51.1,18900.0
2012-08-09 09:45:00,51.13,51.2,51.04,51.13,25500.0,51.13,51.2,51.04,51.13,25500.0
2012-08-09 09:50:00,51.15,51.64,51.15,51.58,19500.0,51.15,51.64,51.15,51.58,19500.0
2012-08-09 09:55:00,51.63,51.81,51.6,51.66,18400.0,51.63,51.81,51.6,51.66,18400.0
2012-08-09 10:00:00,51.64,51.76,51.62,51.69,2600.0,51.64,51.76,51.62,51.69,2600.0
2012-08-09 10:05:00,51.71,51.81,51.54,51.77,27100.0,51.71,51.81,51.54,51.77,27100.0
2012-08-09 10:10:00,51.76,51.97,51.73,51.77,18200.0,51.76,51.97,51.73,51.77,18200.0
2012-08-09 10:15:00,51.8,51.92,51.73,51.85,6300.0,51.8,51.92,51.73,51.85,6300.0
2012-08-09 10:20:00,51.85,51.98,51.81,51.94,17800.0,51.85,51.98,51.81,51.94,17800.0
2012-08-09 10:25:00,51.95,52.04,51.84,51.84,20400.0,51.95,52.04,51.84,51.84,20400.0
2012-08-09 10:30:00,51.9,52.08,51.87,52.08,8700.0,51.9,52.08,51.87,52.08,8700.0
2012-08-09 10:35:00,52.07,52.07,51.87,52.02,15600.0,52.07,52.07,51.87,52.02,15600.0
2012-08-09 10:40:00,51.96,52.04,51.91,51.91,6000.0,51.96,52.04,51.91,51.91,6000.0
2012-08-09 10:45:00,51.91,52.0,51.91,51.92,13300.0,51.91,52.0,51.91,51.92,13300.0
2012-08-09 10:50:00,51.93,51.94,51.84,51.9,17400.0,51.93,51.94,51.84,51.9,17400.0
2012-08-09 10:55:00,51.88,51.95,51.82,51.9,23800.0,51.88,51.95,51.82,51.9,23800.0
2012-08-09 11:00:00,51.88,51.95,51.86,51.95,10300.0,51.88,51.95,51.86,51.95,10300.0
2012-08-09 11:05:00,51.95,51.96,51.93,51.96,8600.0,51.95,51.96,51.93,51.96,8600.0
2012-08-09 11:10:00,51.94,51.96,51.92,51.96,10000.0,51.94,51.96,51.92,51.96,10000.0
2012-08-09 11:15:00,51.93,51.97,51.91,51.96,7200.0,51.93,51.97,51.91,51.96,7200.0
2012-08-09 11:20:00,51.97,52.09,51.96,52.05,20000.0,51.97,52.09,51.96,52.05,20000.0
2012-08-09 11:25:00,52.06,52.14,52.04,52.1,21100.0,52.06,52.14,52.04,52.1,21100.0
2012-08-09 11:30:00,52.14,52.18,52.08,52.08,11400.0,52.14,52.18,52.08,52.08,11400.0
2012-08-09 11:35:00,52.08,52.16,52.06,52.09,15600.0,52.08,52.16,52.06,52.09,15600.0
2012-08-09 11:40:00,52.07,52.09,51.77,51.84,14600.0,52.07,52.09,51.77,51.84,14600.0
2012-08-09 11:45:00,51.82,51.82,51.73,51.74,17400.0,51.82,51.82,51.73,51.74,17400.0
2012-08-09 11:50:00,51.74,51.82,51.62,51.65,23300.0,51.74,51.82,51.62,51.65,23300.0
2012-08-09 11:55:00,51.63,51.68,51.47,51.54,16300.0,51.63,51.68,51.47,51.54,16300.0
2012-08-09 12:00:00,51.52,51.57,51.46,51.54,8100.0,51.52,51.57,51.46,51.54,8100.0
2012-08-09 12:05:00,51.52,51.59,51.52,51.58,4900.0,51.52,51.59,51.52,51.58,4900.0
2012-08-09 12:10:00,51.6,51.71,51.6,51.69,8700.0,51.6,51.71,51.6,51.69,8700.0
2012-08-09 12:15:00,51.68,51.71,51.64,51.66,6600.0,51.68,51.71,51.64,51.66,6600.0
2012-08-09 12:20:00,51.65,51.66,51.58,51.63,20300.0,51.65,51.66,51.58,51.63,20300.0
2012-08-09 12:25:00,51.62,51.68,51.61,51.65,12100.0,51.62,51.68,51.61,51.65,12100.0
2012-08-09 12:30:00,51.63,51.68,51.63,51.68,8400.0,51.63,51.68,51.63,51.68,8400.0
2012-08-09 12:35:00,51.66,51.72,51.61,51.68,12700.0,51.66,51.72,51.61,51.68,12700.0
2012-08-09 12:40:00,51.7,51.83,51.7,51.77,45000.0,51.7,51.83,51.7,51.77,45000.0
2012-08-09 12:45:00,51.75,51.81,51.72,51.72,52900.0,51.75,51.81,51.72,51.72,52900.0
2012-08-09 12:50:00,51.71,51.74,51.7,51.7,2400.0,51.71,51.74,51.7,51.7,2400.0
2012-08-09 12:55:00,51.69,51.7,51.62,51.68,3900.0,51.69,51.7,51.62,51.68,3900.0
2012-08-09 13:00:00,51.72,51.72,51.65,51.66,2100.0,51.72,51.72,51.65,51.66,2100.0
2012-08-09 13:05:00,51.68,51.69,51.61,51.66,5900.0,51.68,51.69,51.61,51.66,5900.0
2012-08-09 13:10:00,51.63,51.7,51.62,51.7,6200.0,51.63,51.7,51.62,51.7,6200.0
2012-08-09 13:15:00,51.66,51.71,51.63,51.71,11200.0,51.66,51.71,51.63,51.71,11200.0
2012-08-09 13:20:00,51.69,51.72,51.65,51.66,8400.0,51.69,51.72,51.65,51.66,8400.0
2012-08-09 13:25:00,51.66,51.68,51.58,51.6,27200.0,51.66,51.68,51.58,51.6,27200.0
2012-08-09 13:30:00,51.6,51.65,51.59,51.64,14300.0,51.6,51.65,51.59,51.64,14300.0
2012-08-09 13:35:00,51.62,51.66,51.6,51.61,6200.0,51.62,51.66,51.6,51.61,6200.0
2012-08-09 13:40:00,51.62,51.65,51.5,51.53,12900.0,51.62,51.65,51.5,51.53,12900.0
2012-08-09 13:45:00,51.53,51.53,51.49,51.51,4500.0,51.53,51.53,51.49,51.51,4500.0
2012-08-09 13:50:00,51.51,51.54,51.46,51.52,12900.0,51.51,51.54,51.46,51.52,12900.0
2012-08-09 13:55:00,51.49,51.5,51.47,51.5,3800.0,51.49,51.5,51.47,51.5,3800.0
2012-08-09 14:00:00,51.5,51.52,51.47,51.51,6000.0,51.5,51.52,51.47,51.51,6000.0
2012-08-09 14:05:00,51.48,51.52,51.47,51.5,11100.0,51.48,51.52,51.47,51.5,11100.0
2012-08-09 14:10:00,51.51,51.52,51.48,51.5,13500.0,51.51,51.52,51.48,51.5,13500.0
2012-08-09 14:15:00,51.5,51.54,51.5,51.5,4000.0,51.5,51.54,51.5,51.5,4000.0
2012-08-09 14:20:00,51.51,51.53,51.49,51.51,9500.0,51.51,51.53,51.49,51.51,9500.0
2012-08-09 14:25:00,51.51,51.54,51.46,51.5,4500.0,51.51,51.54,51.46,51.5,4500.0
2012-08-09 14:30:00,51.51,51.55,51.49,51.5,10800.0,51.51,51.55,51.49,51.5,10800.0
2012-08-09 14:35:00,51.5,51.56,51.49,51.55,8600.0,51.5,51.56,51.49,51.55,8600.0
2012-08-09 14:40:00,51.53,51.53,51.47,51.52,19600.0,51.53,51.53,51.47,51.52,19600.0
2012-08-09 14:45:00,51.51,51.55,51.5,51.5,37900.0,51.51,51.55,51.5,51.5,37900.0
2012-08-09 14:50:00,51.52,51.59,51.52,51.58,4100.0,51.52,51.59,51.52,51.58,4100.0
2012-08-09 14:55:00,51.58,51.59,51.53,51.58,6900.0,51.58,51.59,51.53,51.58,6900.0
2012-08-09 15:00:00,51.57,51.6,51.54,51.55,9800.0,51.57,51.6,51.54,51.55,9800.0
2012-08-09 15:05:00,51.53,51.56,51.5,51.53,4300.0,51.53,51.56,51.5,51.53,4300.0
2012-08-09 15:10:00,51.53,51.56,51.5,51.55,17800.0,51.53,51.56,51.5,51.55,17800.0
2012-08-09 15:15:00,51.56,51.61,51.54,51.54,8800.0,51.56,51.61,51.54,51.54,8800.0
2012-08-09 15:20:00,51.55,51.56,51.41,51.44,26900.0,51.55,51.56,51.41,51.44,26900.0
2012-08-09 15:25:00,51.44,51.45,51.39,51.43,17900.0,51.44,51.45,51.39,51.43,17900.0
2012-08-09 15:30:00,51.42,51.48,51.4,51.43,28700.0,51.42,51.48,51.4,51.43,28700.0
2012-08-09 15:35:00,51.43,51.54,51.43,51.54,78600.0,51.43,51.54,51.43,51.54,78600.0
2012-08-09 15:40:00,51.54,51.59,51.47,51.51,22000.0,51.54,51.59,51.47,51.51,22000.0
2012-08-09 15:45:00,51.5,51.54,51.46,51.47,25200.0,51.5,51.54,51.46,51.47,25200.0
2012-08-09 15:50:00,51.48,51.61,51.46,51.46,61600.0,51.48,51.61,51.46,51.46,61600.0
2012-08-09 15:55:00,51.46,51.51,51.43,51.51,105500.0,51.46,51.51,51.43,51.51,105500.0
2012-08-10 09:30:00,51.26,51.57,51.26,51.56,11600.0,51.26,51.57,51.26,51.56,11600.0
2012-08-10 09:35:00,51.55,51.55,51.49,51.55,3900.0,51.55,51.55,51.49,51.55,3900.0
2012-08-10 09:40:00,51.53,51.7,51.53,51.68,9200.0,51.53,51.7,51.53,51.68,9200.0
2012-08-10 09:45:00,51.67,51.69,51.56,51.65,9500.0,51.67,51.69,51.56,51.65,9500.0
2012-08-10 09:50:00,51.66,51.66,51.47,51.49,7200.0,51.66,51.66,51.47,51.49,7200.0
2012-08-10 09:55:00,51.49,51.63,51.49,51.6,10600.0,51.49,51.63,51.49,51.6,10600.0
2012-08-10 10:00:00,51.63,51.69,51.55,51.69,10400.0,51.63,51.69,51.55,51.69,10400.0
2012-08-10 10:05:00,51.68,51.83,51.68,51.76,10800.0,51.68,51.83,51.68,51.76,10800.0
2012-08-10 10:10:00,51.76,52.2,51.76,52.18,16800.0,51.76,52.2,51.76,52.18,16800.0
2012-08-10 10:15:00,52.17,52.17,51.93,51.93,12200.0,52.17,52.17,51.93,51.93,12200.0
2012-08-10 10:20:00,51.95,52.0,51.77,51.77,8000.0,51.95,52.0,51.77,51.77,8000.0
2012-08-10 10:25:00,51.81,51.9,51.76,51.77,3400.0,51.81,51.9,51.76,51.77,3400.0
2012-08-10 10:30:00,51.81,51.88,51.8,51.85,3600.0,51.81,51.88,51.8,51.85,3600.0
2012-08-10 10:35:00,51.81,51.81,51.7,51.73,10600.0,51.81,51.81,51.7,51.73,10600.0
2012-08-10 10:40:00,51.72,51.77,51.69,51.75,3700.0,51.72,51.77,51.69,51.75,3700.0
2012-08-10 10:45:00,51.71,51.71,51.58,51.58,9700.0,51.71,51.71,51.58,51.58,9700.0
2012-08-10 10:50:00,51.58,51.59,51.4,51.46,12000.0,51.58,51.59,51.4,51.46,12000.0
2012-08-10 10:55:00,51.48,51.56,51.47,51.56,900.0,51.48,51.56,51.47,51.56,900.0
2012-08-10 11:00:00,51.57,51.62,51.3,51.3,7600.0,51.57,51.62,51.3,51.3,7600.0
2012-08-10 11:05:00,51.3,51.35,51.22,51.29,9900.0,51.3,51.35,51.22,51.29,9900.0
2012-08-10 11:10:00,51.31,51.35,51.29,51.3,11700.0,51.31,51.35,51.29,51.3,11700.0
2012-08-10 11:15:00,51.32,51.35,51.29,51.29,6300.0,51.32,51.35,51.29,51.29,6300.0
2012-08-10 11:20:00,51.28,51.33,51.28,51.3,5800.0,51.28,51.33,51.28,51.3,5800.0
2012-08-10 11:25:00,51.31,51.32,51.24,51.32,30400.0,51.31,51.32,51.24,51.32,30400.0
2012-08-10 11:30:00,51.3,51.32,51.21,51.21,8300.0,51.3,51.32,51.21,51.21,8300.0
2012-08-10 11:35:00,51.22,51.29,51.21,51.24,5000.0,51.22,51.29,51.21,51.24,5000.0
2012-08-10 11:40:00,51.28,51.3,51.25,51.25,6400.0,51.28,51.3,51.25,51.25,6400.0
2012-08-10 11:45:00,51.27,51.29,51.25,51.27,12000.0,51.27,51.29,51.25,51.27,12000.0
2012-08-10 11:50:00,51.29,51.3,51.22,51.22,19600.0,51.29,51.3,51.22,51.22,19600.0
2012-08-10 11:55:00,51.24,51.3,51.24,51.27,11900.0,51.24,51.3,51.24,51.27,11900.0
2012-08-10 12:00:00,51.26,51.27,51.24,51.26,2700.0,51.26,51.27,51.24,51.26,2700.0
2012-08-10 12:05:00,51.26,51.26,51.23,51.23,10100.0,51.26,51.26,51.23,51.23,10100.0
2012-08-10 12:10:00,51.24,51.26,51.23,51.25,4300.0,51.24,51.26,51.23,51.25,4300.0
2012-08-10 12:15:00,51.24,51.25,51.19,51.19,4800.0,51.24,51.25,51.19,51.19,4800.0
2012-08-10 12:20:00,51.19,51.21,51.19,51.21,3200.0,51.19,51.21,51.19,51.21,3200.0
2012-08-10 12:25:00,51.21,51.21,51.15,51.18,3600.0,51.21,51.21,51.15,51.18,3600.0
2012-08-10 12:30:00,51.19,51.22,51.16,51.18,12300.0,51.19,51.22,51.16,51.18,12300.0
2012-08-10 12:35:00,51.16,51.17,51.15,51.16,1900.0,51.16,51.17,51.15,51.16,1900.0
2012-08-10 12:40:00,51.16,51.19,51.14,51.16,8800.0,51.16,51.19,51.14,51.16,8800.0
2012-08-10 12:45:00,51.16,51.2,51.16,51.18,8000.0,51.16,51.2,51.16,51.18,8000.0
2012-08-10 12:50:00,51.17,51.19,51.16,51.19,2600.0,51.17,51.19,51.16,51.19,2600.0
2012-08-10 12:55:00,51.19,51.23,51.19,51.21,9200.0,51.19,51.23,51.19,51.21,9200.0
2012-08-10 13:00:00,51.21,51.21,51.18,51.21,3300.0,51.21,51.21,51.18,51.21,3300.0
2012-08-10 13:05:00,51.2,51.21,51.18,51.21,6700.0,51.2,51.21,51.18,51.21,6700.0
2012-08-10 13:10:00,51.2,51.24,51.17,51.19,25700.0,51.2,51.24,51.17,51.19,25700.0
2012-08-10 13:15:00,51.2,51.28,51.2,51.2,35300.0,51.2,51.28,51.2,51.2,35300.0
2012-08-10 13:20:00,51.22,51.31,51.21,51.31,35200.0,51.22,51.31,51.21,51.31,35200.0
2012-08-10 13:25:00,51.28,51.33,51.27,51.27,7300.0,51.28,51.33,51.27,51.27,7300.0
2012-08-10 13:30:00,51.28,51.3,51.26,51.26,1400.0,51.28,51.3,51.26,51.26,1400.0
2012-08-10 13:35:00,51.29,51.35,51.29,51.33,5500.0,51.29,51.35,51.29,51.33,5500.0
2012-08-10 13:40:00,51.33,51.46,51.33,51.39,9700.0,51.33,51.46,51.33,51.39,9700.0
2012-08-10 13:45:00,51.43,51.48,51.41,51.43,7000.0,51.43,51.48,51.41,51.43,7000.0
2012-08-10 13:50:00,51.43,51.45,51.4,51.42,2700.0,51.43,51.45,51.4,51.42,2700.0
2012-08-10 13:55:00,51.42,51.45,51.34,51.38,6100.0,51.42,51.45,51.34,51.38,6100.0
2012-08-10 14:00:00,51.34,51.35,51.29,51.29,2900.0,51.34,51.35,51.29,51.29,2900.0
2012-08-10 14:05:00,51.3,51.31,51.28,51.28,1000.0,51.3,51.31,51.28,51.28,1000.0
2012-08-10 14:10:00,51.3,51.37,51.29,51.31,9500.0,51.3,51.37,51.29,51.31,9500.0
2012-08-10 14:15:00,51.31,51.42,51.31,51.38,4900.0,51.31,51.42,51.31,51.38,4900.0
2012-08-10 14:20:00,51.42,51.42,51.36,51.41,4700.0,51.42,51.42,51.36,51.41,4700.0
2012-08-10 14:25:00,51.4,51.44,51.39,51.42,5300.0,51.4,51.44,51.39,51.42,5300.0
2012-08-10 14:30:00,51.41,51.49,51.4,51.46,7300.0,51.41,51.49,51.4,51.46,7300.0
2012-08-10 14:35:00,51.49,51.49,51.43,51.45,5700.0,51.49,51.49,51.43,51.45,5700.0
2012-08-10 14:40:00,51.45,51.46,51.4,51.43,3000.0,51.45,51.46,51.4,51.43,3000.0
2012-08-10 14:45:00,51.43,51.45,51.41,51.43,2500.0,51.43,51.45,51.41,51.43,2500.0
2012-08-10 14:50:00,51.43,51.43,51.41,51.41,4600.0,51.43,51.43,51.41,51.41,4600.0
2012-08-10 14:55:00,51.42,51.42,51.38,51.38,4600.0,51.42,51.42,51.38,51.38,4600.0
2012-08-10 15:00:00,51.38,51.42,51.35,51.41,9300.0,51.38,51.42,51.35,51.41,9300.0
2012-08-10 15:05:00,51.4,51.5,51.36,51.46,17400.0,51.4,51.5,51.36,51.46,17400.0
2012-08-10 15:10:00,51.44,51.47,51.42,51.44,5300.0,51.44,51.47,51.42,51.44,5300.0
2012-08-10 15:15:00,51.44,51.53,51.43,51.44,7000.0,51.44,51.53,51.43,51.44,7000.0
2012-08-10 15:20:00,51.45,51.53,51.45,51.51,12200.0,51.45,51.53,51.45,51.51,12200.0
2012-08-10 15:25:00,51.5,51.57,51.5,51.54,5300.0,51.5,51.57,51.5,51.54,5300.0
2012-08-10 15:30:00,51.57,51.68,51.56,51.68,8600.0,51.57,51.68,51.56,51.68,8600.0
2012-08-10 15:35:00,51.66,51.68,51.61,51.61,19400.0,51.66,51.68,51.61,51.61,19400.0
2012-08-10 15:40:00,51.62,51.65,51.59,51.65,15000.0,51.62,51.65,51.59,51.65,15000.0
2012-08-10 15:45:00,51.66,51.74,51.58,51.61,22700.0,51.66,51.74,51.58,51.61,22700.0
2012-08-10 15:50:00,51.63,51.84,51.62,51.64,48500.0,51.63,51.84,51.62,51.64,48500.0
2012-08-10 15:55:00,51.65,51.73,51.62,51.67,58700.0,51.65,51.73,51.62,51.67,58700.0
2012-08-13 09:30:00,51.44,51.8,51.44,51.77,12900.0,51.44,51.8,51.44,51.77,12900.0
2012-08-13 09:35:00,51.73,51.76,51.66,51.67,5600.0,51.73,51.76,51.66,51.67,5600.0
2012-08-13 09:40:00,51.71,51.9,51.66,51.76,28100.0,51.71,51.9,51.66,51.76,28100.0
2012-08-13 09:45:00,51.75,51.75,51.48,51.48,5800.0,51.75,51.75,51.48,51.48,5800.0
2012-08-13 09:50:00,51.49,51.63,51.49,51.5,8400.0,51.49,51.63,51.49,51.5,8400.0
2012-08-13 09:55:00,51.49,51.49,51.27,51.27,12600.0,51.49,51.49,51.27,51.27,12600.0
2012-08-13 10:00:00,51.28,51.55,51.28,51.5,14100.0,51.28,51.55,51.28,51.5,14100.0
2012-08-13 10:05:00,51.46,51.48,51.38,51.43,3700.0,51.46,51.48,51.38,51.43,3700.0
2012-08-13 10:10:00,51.4,51.49,51.36,51.47,14300.0,51.4,51.49,51.36,51.47,14300.0
2012-08-13 10:15:00,51.38,51.43,51.3,51.3,6500.0,51.38,51.43,51.3,51.3,6500.0
2012-08-13 10:20:00,51.27,51.27,51.06,51.06,11500.0,51.27,51.27,51.06,51.06,11500.0
2012-08-13 10:25:00,51.04,51.12,51.0,51.01,8700.0,51.04,51.12,51.0,51.01,8700.0
2012-08-13 10:30:00,51.0,51.06,50.99,50.99,11400.0,51.0,51.06,50.99,50.99,11400.0
2012-08-13 10:35:00,51.0,51.01,50.88,50.89,107400.0,51.0,51.01,50.88,50.89,107400.0
2012-08-13 10:40:00,50.86,50.92,50.83,50.92,7600.0,50.86,50.92,50.83,50.92,7600.0
2012-08-13 10:45:00,50.92,50.95,50.88,50.9,4500.0,50.92,50.95,50.88,50.9,4500.0
2012-08-13 10:50:00,50.9,50.92,50.8,50.86,8700.0,50.9,50.92,50.8,50.86,8700.0
2012-08-13 10:55:00,50.87,50.92,50.85,50.9,15100.0,50.87,50.92,50.85,50.9,15100.0
2012-08-13 11:00:00,50.9,50.95,50.87,50.87,19500.0,50.9,50.95,50.87,50.87,19500.0
2012-08-13 11:05:00,50.9,50.92,50.87,50.9,5800.0,50.9,50.92,50.87,50.9,5800.0
2012-08-13 11:10:00,50.9,50.91,50.87,50.9,5400.0,50.9,50.91,50.87,50.9,5400.0
2012-08-13 11:15:00,50.91,50.91,50.88,50.9,14800.0,50.91,50.91,50.88,50.9,14800.0
2012-08-13 11:20:00,50.91,50.98,50.88,50.96,4700.0,50.91,50.98,50.88,50.96,4700.0
2012-08-13 11:25:00,50.97,50.99,50.88,50.9,3600.0,50.97,50.99,50.88,50.9,3600.0
2012-08-13 11:30:00,50.9,50.91,50.88,50.89,16400.0,50.9,50.91,50.88,50.89,16400.0
2012-08-13 11:35:00,50.9,50.92,50.88,50.91,12000.0,50.9,50.92,50.88,50.91,12000.0
2012-08-13 11:40:00,50.9,50.91,50.9,50.91,7400.0,50.9,50.91,50.9,50.91,7400.0
2012-08-13 11:45:00,50.9,50.93,50.88,50.93,4900.0,50.9,50.93,50.88,50.93,4900.0
2012-08-13 11:50:00,50.93,50.97,50.93,50.97,2400.0,50.93,50.97,50.93,50.97,2400.0
2012-08-13 11:55:00,50.99,51.1,50.98,51.06,8400.0,50.99,51.1,50.98,51.06,8400.0
2012-08-13 12:00:00,51.08,51.08,50.99,51.0,2900.0,51.08,51.08,50.99,51.0,2900.0
2012-08-13 12:05:00,51.0,51.07,50.99,51.0,6400.0,51.0,51.07,50.99,51.0,6400.0
2012-08-13 12:10:00,51.01,51.02,50.99,51.01,4100.0,51.01,51.02,50.99,51.01,4100.0
2012-08-13 12:15:00,51.01,51.05,50.99,50.99,4700.0,51.01,51.05,50.99,50.99,4700.0
2012-08-13 12:20:00,51.0,51.01,50.99,51.0,5300.0,51.0,51.01,50.99,51.0,5300.0
2012-08-13 12:25:00,50.99,51.01,50.99,51.01,8600.0,50.99,51.01,50.99,51.01,8600.0
2012-08-13 12:30:00,51.02,51.06,51.02,51.03,2700.0,51.02,51.06,51.02,51.03,2700.0
2012-08-13 12:35:00,51.04,51.04,50.99,51.01,10300.0,51.04,51.04,50.99,51.01,10300.0
2012-08-13 12:40:00,51.02,51.04,51.01,51.04,2100.0,51.02,51.04,51.01,51.04,2100.0
2012-08-13 12:45:00,51.03,51.07,51.03,51.07,9900.0,51.03,51.07,51.03,51.07,9900.0
2012-08-13 12:50:00,51.07,51.16,51.07,51.14,2300.0,51.07,51.16,51.07,51.14,2300.0
2012-08-13 12:55:00,51.13,51.17,51.13,51.16,4600.0,51.13,51.17,51.13,51.16,4600.0
2012-08-13 13:00:00,51.18,51.24,51.17,51.17,3200.0,51.18,51.24,51.17,51.17,3200.0
2012-08-13 13:05:00,51.16,51.19,51.14,51.17,4000.0,51.16,51.19,51.14,51.17,4000.0
2012-08-13 13:10:00,51.2,51.22,51.18,51.22,2900.0,51.2,51.22,51.18,51.22,2900.0
2012-08-13 13:15:00,51.22,51.31,51.22,51.31,5000.0,51.22,51.31,51.22,51.31,5000.0
2012-08-13 13:20:00,51.31,51.31,51.25,51.3,3400.0,51.31,51.31,51.25,51.3,3400.0
2012-08-13 13:25:00,51.28,51.35,51.25,51.34,3200.0,51.28,51.35,51.25,51.34,3200.0
2012-08-13 13:30:00,51.35,51.35,51.3,51.3,1500.0,51.35,51.35,51.3,51.3,1500.0
2012-08-13 13:35:00,51.3,51.33,51.3,51.3,3500.0,51.3,51.33,51.3,51.3,3500.0
2012-08-13 13:40:00,51.31,51.34,51.3,51.33,4100.0,51.31,51.34,51.3,51.33,4100.0
2012-08-13 13:45:00,51.32,51.32,51.28,51.29,5200.0,51.32,51.32,51.28,51.29,5200.0
2012-08-13 13:50:00,51.29,51.3,51.24,51.25,10800.0,51.29,51.3,51.24,51.25,10800.0
2012-08-13 13:55:00,51.25,51.27,51.16,51.19,2900.0,51.25,51.27,51.16,51.19,2900.0
2012-08-13 14:00:00,51.17,51.2,51.12,51.13,6000.0,51.17,51.2,51.12,51.13,6000.0
2012-08-13 14:05:00,51.13,51.13,51.11,51.13,11200.0,51.13,51.13,51.11,51.13,11200.0
2012-08-13 14:10:00,51.15,51.17,51.13,51.14,4800.0,51.15,51.17,51.13,51.14,4800.0
2012-08-13 14:15:00,51.13,51.21,51.12,51.2,5800.0,51.13,51.21,51.12,51.2,5800.0
2012-08-13 14:20:00,51.22,51.25,51.2,51.2,3100.0,51.22,51.25,51.2,51.2,3100.0
2012-08-13 14:25:00,51.21,51.32,51.21,51.27,5500.0,51.21,51.32,51.21,51.27,5500.0
2012-08-13 14:30:00,51.27,51.35,51.27,51.33,11700.0,51.27,51.35,51.27,51.33,11700.0
2012-08-13 14:35:00,51.32,51.35,51.3,51.35,7100.0,51.32,51.35,51.3,51.35,7100.0
2012-08-13 14:40:00,51.34,51.35,51.3,51.34,6500.0,51.34,51.35,51.3,51.34,6500.0
2012-08-13 14:45:00,51.33,51.35,51.31,51.34,4800.0,51.33,51.35,51.31,51.34,4800.0
2012-08-13 14:50:00,51.35,51.36,51.32,51.33,11200.0,51.35,51.36,51.32,51.33,11200.0
2012-08-13 14:55:00,51.32,51.35,51.3,51.32,11900.0,51.32,51.35,51.3,51.32,11900.0
2012-08-13 15:00:00,51.32,51.35,51.32,51.34,4400.0,51.32,51.35,51.32,51.34,4400.0
2012-08-13 15:05:00,51.34,51.34,51.22,51.22,8600.0,51.34,51.34,51.22,51.22,8600.0
2012-08-13 15:10:00,51.21,51.22,51.19,51.19,6500.0,51.21,51.22,51.19,51.19,6500.0
2012-08-13 15:15:00,51.18,51.18,51.1,51.12,7000.0,51.18,51.18,51.1,51.12,7000.0
2012-08-13 15:20:00,51.11,51.15,51.06,51.1,6700.0,51.11,51.15,51.06,51.1,6700.0
2012-08-13 15:25:00,51.1,51.19,51.09,51.19,11300.0,51.1,51.19,51.09,51.19,11300.0
2012-08-13 15:30:00,51.16,51.23,51.16,51.22,12800.0,51.16,51.23,51.16,51.22,12800.0
2012-08-13 15:35:00,51.23,51.34,51.22,51.3,5900.0,51.23,51.34,51.22,51.3,5900.0
2012-08-13 15:40:00,51.3,51.33,51.28,51.31,12700.0,51.3,51.33,51.28,51.31,12700.0
2012-08-13 15:45:00,51.31,51.33,51.27,51.32,10000.0,51.31,51.33,51.27,51.32,10000.0
2012-08-13 15:50:00,51.32,51.35,51.28,51.3,16800.0,51.32,51.35,51.28,51.3,16800.0
2012-08-13 15:55:00,51.31,51.43,51.3,51.42,75200.0,51.31,51.43,51.3,51.42,75200.0
2012-08-14 09:30:00,51.62,52.0,51.62,51.87,36200.0,51.62,52.0,51.62,51.87,36200.0
2012-08-14 09:35:00,51.91,52.0,51.65,51.97,37100.0,51.91,52.0,51.65,51.97,37100.0
2012-08-14 09:40:00,51.93,52.21,51.86,52.14,26000.0,51.93,52.21,51.86,52.14,26000.0
2012-08-14 09:45:00,52.19,52.28,52.03,52.21,18800.0,52.19,52.28,52.03,52.21,18800.0
2012-08-14 09:50:00,52.19,52.95,52.19,52.48,78200.0,52.19,52.95,52.19,52.48,78200.0
2012-08-14 09:55:00,52.48,52.7,52.31,52.55,13400.0,52.48,52.7,52.31,52.55,13400.0
2012-08-14 10:00:00,52.36,52.86,52.33,52.81,16200.0,52.36,52.86,52.33,52.81,16200.0
2012-08-14 10:05:00,52.79,52.79,52.58,52.58,6600.0,52.79,52.79,52.58,52.58,6600.0
2012-08-14 10:10:00,52.53,52.58,52.35,52.55,16400.0,52.53,52.58,52.35,52.55,16400.0
2012-08-14 10:15:00,52.48,52.52,52.41,52.41,3500.0,52.48,52.52,52.41,52.41,3500.0
2012-08-14 10:20:00,52.4,52.41,52.16,52.29,10800.0,52.4,52.41,52.16,52.29,10800.0
2012-08-14 10:25:00,52.32,52.66,52.29,52.66,21000.0,52.32,52.66,52.29,52.66,21000.0
2012-08-14 10:30:00,52.65,52.65,52.5,52.57,9800.0,52.65,52.65,52.5,52.57,9800.0
2012-08-14 10:35:00,52.57,52.63,52.54,52.6,5400.0,52.57,52.63,52.54,52.6,5400.0
2012-08-14 10:40:00,52.61,52.62,52.55,52.6,9100.0,52.61,52.62,52.55,52.6,9100.0
2012-08-14 10:45:00,52.6,52.71,52.58,52.71,14700.0,52.6,52.71,52.58,52.71,14700.0
2012-08-14 10:50:00,52.71,52.83,52.66,52.78,10600.0,52.71,52.83,52.66,52.78,10600.0
2012-08-14 10:55:00,52.79,52.82,52.75,52.77,8900.0,52.79,52.82,52.75,52.77,8900.0
2012-08-14 11:00:00,52.79,52.79,52.67,52.78,12100.0,52.79,52.79,52.67,52.78,12100.0
2012-08-14 11:05:00,52.81,52.93,52.78,52.86,8700.0,52.81,52.93,52.78,52.86,8700.0
2012-08-14 11:10:00,52.84,52.9,52.78,52.84,8500.0,52.84,52.9,52.78,52.84,8500.0
2012-08-14 11:15:00,52.86,52.91,52.69,52.7,10400.0,52.86,52.91,52.69,52.7,10400.0
2012-08-14 11:20:00,52.69,52.79,52.69,52.69,7300.0,52.69,52.79,52.69,52.69,7300.0
2012-08-14 11:25:00,52.72,52.74,52.58,52.59,15100.0,52.72,52.74,52.58,52.59,15100.0
2012-08-14 11:30:00,52.63,52.7,52.62,52.64,78600.0,52.63,52.7,52.62,52.64,78600.0
2012-08-14 11:35:00,52.64,52.75,52.63,52.75,16400.0,52.64,52.75,52.63,52.75,16400.0
2012-08-14 11:40:00,52.76,52.84,52.7,52.84,44000.0,52.76,52.84,52.7,52.84,44000.0
2012-08-14 11:45:00,52.81,53.4,52.77,53.4,46500.0,52.81,53.4,52.77,53.4,46500.0
2012-08-14 11:50:00,53.4,53.84,53.0,53.66,130000.0,53.4,53.84,53.0,53.66,130000.0
2012-08-14 11:55:00,53.66,54.06,53.66,53.99,67900.0,53.66,54.06,53.66,53.99,67900.0
2012-08-14 12:00:00,54.02,54.32,53.94,54.24,78200.0,54.02,54.32,53.94,54.24,78200.0
2012-08-14 12:05:00,54.18,54.42,54.14,54.24,61600.0,54.18,54.42,54.14,54.24,61600.0
2012-08-14 12:10:00,54.24,54.4,54.24,54.24,66700.0,54.24,54.4,54.24,54.24,66700.0
2012-08-14 12:15:00,54.24,54.27,53.67,53.76,71400.0,54.24,54.27,53.67,53.76,71400.0
2012-08-14 12:20:00,53.76,53.79,53.54,53.6,48700.0,53.76,53.79,53.54,53.6,48700.0
2012-08-14 12:25:00,53.6,53.75,53.43,53.68,44200.0,53.6,53.75,53.43,53.68,44200.0
2012-08-14 12:30:00,53.68,53.8,53.56,53.63,55200.0,53.68,53.8,53.56,53.63,55200.0
2012-08-14 12:35:00,53.63,53.65,53.49,53.49,22300.0,53.63,53.65,53.49,53.49,22300.0
2012-08-14 12:40:00,53.48,53.49,53.26,53.31,20200.0,53.48,53.49,53.26,53.31,20200.0
2012-08-14 12:45:00,53.29,53.36,53.15,53.25,16700.0,53.29,53.36,53.15,53.25,16700.0
2012-08-14 12:50:00,53.24,53.28,53.24,53.26,3900.0,53.24,53.28,53.24,53.26,3900.0
2012-08-14 12:55:00,53.24,53.24,53.12,53.16,4600.0,53.24,53.24,53.12,53.16,4600.0
2012-08-14 13:00:00,53.16,53.26,53.13,53.26,7000.0,53.16,53.26,53.13,53.26,7000.0
2012-08-14 13:05:00,53.24,53.27,53.19,53.22,8300.0,53.24,53.27,53.19,53.22,8300.0
2012-08-14 13:10:00,53.2,53.35,53.14,53.35,9000.0,53.2,53.35,53.14,53.35,9000.0
2012-08-14 13:15:00,53.37,53.53,53.29,53.45,20200.0,53.37,53.53,53.29,53.45,20200.0
2012-08-14 13:20:00,53.44,53.61,53.38,53.41,59700.0,53.44,53.61,53.38,53.41,59700.0
2012-08-14 13:25:00,53.42,53.53,53.39,53.52,12100.0,53.42,53.53,53.39,53.52,12100.0
2012-08-14 13:30:00,53.52,53.57,53.49,53.54,20900.0,53.52,53.57,53.49,53.54,20900.0
2012-08-14 13:35:00,53.54,53.59,53.45,53.47,22000.0,53.54,53.59,53.45,53.47,22000.0
2012-08-14 13:40:00,53.49,53.55,53.46,53.55,10400.0,53.49,53.55,53.46,53.55,10400.0
2012-08-14 13:45:00,53.53,53.6,53.46,53.56,27800.0,53.53,53.6,53.46,53.56,27800.0
2012-08-14 13:50:00,53.56,53.56,53.5,53.54,12200.0,53.56,53.56,53.5,53.54,12200.0
2012-08-14 13:55:00,53.56,53.56,53.5,53.54,2300.0,53.56,53.56,53.5,53.54,2300.0
2012-08-14 14:00:00,53.54,53.76,53.53,53.68,15300.0,53.54,53.76,53.53,53.68,15300.0
2012-08-14 14:05:00,53.69,53.71,53.6,53.71,5600.0,53.69,53.71,53.6,53.71,5600.0
2012-08-14 14:10:00,53.7,53.71,53.64,53.64,1600.0,53.7,53.71,53.64,53.64,1600.0
2012-08-14 14:15:00,53.65,53.69,53.64,53.68,15700.0,53.65,53.69,53.64,53.68,15700.0
2012-08-14 14:20:00,53.68,53.74,53.62,53.72,5200.0,53.68,53.74,53.62,53.72,5200.0
2012-08-14 14:25:00,53.73,53.8,53.71,53.8,11200.0,53.73,53.8,53.71,53.8,11200.0
2012-08-14 14:30:00,53.81,53.82,53.72,53.72,7500.0,53.81,53.82,53.72,53.72,7500.0
2012-08-14 14:35:00,53.72,53.72,53.55,53.6,23800.0,53.72,53.72,53.55,53.6,23800.0
2012-08-14 14:40:00,53.58,53.71,53.57,53.7,15000.0,53.58,53.71,53.57,53.7,15000.0
2012-08-14 14:45:00,53.7,53.71,53.58,53.58,12200.0,53.7,53.71,53.58,53.58,12200.0
2012-08-14 14:50:00,53.57,53.57,53.49,53.49,12400.0,53.57,53.57,53.49,53.49,12400.0
2012-08-14 14:55:00,53.5,53.58,53.5,53.54,5100.0,53.5,53.58,53.5,53.54,5100.0
2012-08-14 15:00:00,53.55,53.55,53.48,53.48,5200.0,53.55,53.55,53.48,53.48,5200.0
2012-08-14 15:05:00,53.48,53.48,53.14,53.17,36000.0,53.48,53.48,53.14,53.17,36000.0
2012-08-14 15:10:00,53.19,53.33,53.19,53.33,16900.0,53.19,53.33,53.19,53.33,16900.0
2012-08-14 15:15:00,53.33,53.4,53.32,53.4,9500.0,53.33,53.4,53.32,53.4,9500.0
2012-08-14 15:20:00,53.38,53.44,53.36,53.43,13000.0,53.38,53.44,53.36,53.43,13000.0
2012-08-14 15:25:00,53.44,53.45,53.37,53.38,13100.0,53.44,53.45,53.37,53.38,13100.0
2012-08-14 15:30:00,53.38,53.45,53.33,53.43,24600.0,53.38,53.45,53.33,53.43,24600.0
2012-08-14 15:35:00,53.43,53.43,53.33,53.4,30200.0,53.43,53.43,53.33,53.4,30200.0
2012-08-14 15:40:00,53.4,53.45,53.39,53.42,32500.0,53.4,53.45,53.39,53.42,32500.0
2012-08-14 15:45:00,53.41,53.42,53.31,53.42,21500.0,53.41,53.42,53.31,53.42,21500.0
2012-08-14 15:50:00,53.41,53.54,53.33,53.49,79300.0,53.41,53.54,53.33,53.49,79300.0
2012-08-14 15:55:00,53.5,53.57,53.44,53.56,112200.0,53.5,53.57,53.44,53.56,112200.0
2012-08-15 09:30:00,53.4,53.8,53.26,53.63,32400.0,53.4,53.8,53.26,53.63,32400.0
2012-08-15 09:35:00,53.63,54.0,53.56,53.95,63900.0,53.63,54.0,53.56,53.95,63900.0
2012-08-15 09:40:00,53.96,53.98,53.66,53.76,40200.0,53.96,53.98,53.66,53.76,40200.0
2012-08-15 09:45:00,53.78,54.04,53.74,54.01,55900.0,53.78,54.04,53.74,54.01,55900.0
2012-08-15 09:50:00,54.0,54.0,53.79,53.96,12300.0,54.0,54.0,53.79,53.96,12300.0
2012-08-15 09:55:00,53.95,54.0,53.93,54.0,28900.0,53.95,54.0,53.93,54.0,28900.0
2012-08-15 10:00:00,53.98,54.0,53.87,54.0,11900.0,53.98,54.0,53.87,54.0,11900.0
2012-08-15 10:05:00,53.99,54.0,53.9,53.97,23900.0,53.99,54.0,53.9,53.97,23900.0
2012-08-15 10:10:00,53.94,53.99,53.88,53.92,9000.0,53.94,53.99,53.88,53.92,9000.0
2012-08-15 10:15:00,53.94,53.94,53.87,53.92,16200.0,53.94,53.94,53.87,53.92,16200.0
2012-08-15 10:20:00,53.94,53.99,53.89,53.98,14800.0,53.94,53.99,53.89,53.98,14800.0
2012-08-15 10:25:00,54.0,54.17,53.96,53.96,32700.0,54.0,54.17,53.96,53.96,32700.0
2012-08-15 10:30:00,54.0,54.04,53.92,53.93,14300.0,54.0,54.04,53.92,53.93,14300.0
2012-08-15 10:35:00,53.92,53.96,53.89,53.91,10300.0,53.92,53.96,53.89,53.91,10300.0
2012-08-15 10:40:00,53.9,53.9,53.55,53.66,17300.0,53.9,53.9,53.55,53.66,17300.0
2012-08-15 10:45:00,53.61,53.87,53.53,53.87,12900.0,53.61,53.87,53.53,53.87,12900.0
2012-08-15 10:50:00,53.84,53.91,53.81,53.88,17800.0,53.84,53.91,53.81,53.88,17800.0
2012-08-15 10:55:00,53.91,53.92,53.81,53.9,12700.0,53.91,53.92,53.81,53.9,12700.0
2012-08-15 11:00:00,53.88,53.93,53.84,53.89,8800.0,53.88,53.93,53.84,53.89,8800.0
2012-08-15 11:05:00,53.89,54.06,53.89,54.06,16600.0,53.89,54.06,53.89,54.06,16600.0
2012-08-15 11:10:00,54.08,54.08,53.93,53.93,6300.0,54.08,54.08,53.93,53.93,6300.0
2012-08-15 11:15:00,53.96,53.99,53.8,53.81,10300.0,53.96,53.99,53.8,53.81,10300.0
2012-08-15 11:20:00,53.82,53.89,53.81,53.88,9400.0,53.82,53.89,53.81,53.88,9400.0
2012-08-15 11:25:00,53.88,53.89,53.81,53.81,10800.0,53.88,53.89,53.81,53.81,10800.0
2012-08-15 11:30:00,53.82,53.96,53.82,53.89,7500.0,53.82,53.96,53.82,53.89,7500.0
2012-08-15 11:35:00,53.88,53.93,53.86,53.92,10800.0,53.88,53.93,53.86,53.92,10800.0
2012-08-15 11:40:00,53.87,53.97,53.86,53.94,14600.0,53.87,53.97,53.86,53.94,14600.0
2012-08-15 11:45:00,53.93,54.07,53.91,54.05,13700.0,53.93,54.07,53.91,54.05,13700.0
2012-08-15 11:50:00,54.02,54.1,53.99,54.06,11500.0,54.02,54.1,53.99,54.06,11500.0
2012-08-15 11:55:00,54.07,54.1,54.06,54.06,2800.0,54.07,54.1,54.06,54.06,2800.0
2012-08-15 12:00:00,54.08,54.25,54.08,54.25,21700.0,54.08,54.25,54.08,54.25,21700.0
2012-08-15 12:05:00,54.25,54.38,54.22,54.37,11100.0,54.25,54.38,54.22,54.37,11100.0
2012-08-15 12:10:00,54.38,54.45,54.32,54.32,11400.0,54.38,54.45,54.32,54.32,11400.0
2012-08-15 12:15:00,54.31,54.32,54.24,54.25,7800.0,54.31,54.32,54.24,54.25,7800.0
2012-08-15 12:20:00,54.28,54.5,54.28,54.5,16500.0,54.28,54.5,54.28,54.5,16500.0
2012-08-15 12:25:00,54.48,54.63,54.48,54.57,22500.0,54.48,54.63,54.48,54.57,22500.0
2012-08-15 12:30:00,54.57,54.58,54.48,54.54,13200.0,54.57,54.58,54.48,54.54,13200.0
2012-08-15 12:35:00,54.53,54.54,54.49,54.51,11200.0,54.53,54.54,54.49,54.51,11200.0
2012-08-15 12:40:00,54.51,54.71,54.51,54.68,16600.0,54.51,54.71,54.51,54.68,16600.0
2012-08-15 12:45:00,54.68,54.74,54.65,54.68,12500.0,54.68,54.74,54.65,54.68,12500.0
2012-08-15 12:50:00,54.65,54.66,54.58,54.63,9000.0,54.65,54.66,54.58,54.63,9000.0
2012-08-15 12:55:00,54.63,54.7,54.62,54.64,5800.0,54.63,54.7,54.62,54.64,5800.0
2012-08-15 13:00:00,54.61,54.61,54.51,54.53,7500.0,54.61,54.61,54.51,54.53,7500.0
2012-08-15 13:05:00,54.53,54.57,54.51,54.56,4000.0,54.53,54.57,54.51,54.56,4000.0
2012-08-15 13:10:00,54.55,54.57,54.47,54.48,5000.0,54.55,54.57,54.47,54.48,5000.0
2012-08-15 13:15:00,54.47,54.48,54.45,54.45,3700.0,54.47,54.48,54.45,54.45,3700.0
2012-08-15 13:20:00,54.46,54.48,54.45,54.46,3200.0,54.46,54.48,54.45,54.46,3200.0
2012-08-15 13:25:00,54.46,54.47,54.27,54.27,50700.0,54.46,54.47,54.27,54.27,50700.0
2012-08-15 13:30:00,54.27,54.3,54.21,54.3,9400.0,54.27,54.3,54.21,54.3,9400.0
2012-08-15 13:35:00,54.28,54.3,54.23,54.25,18800.0,54.28,54.3,54.23,54.25,18800.0
2012-08-15 13:40:00,54.24,54.34,54.22,54.31,11100.0,54.24,54.34,54.22,54.31,11100.0
2012-08-15 13:45:00,54.32,54.36,54.29,54.31,10500.0,54.32,54.36,54.29,54.31,10500.0
2012-08-15 13:50:00,54.31,54.4,54.28,54.39,15700.0,54.31,54.4,54.28,54.39,15700.0
2012-08-15 13:55:00,54.38,54.38,54.3,54.3,7800.0,54.38,54.38,54.3,54.3,7800.0
2012-08-15 14:00:00,54.28,54.28,54.12,54.19,14600.0,54.28,54.28,54.12,54.19,14600.0
2012-08-15 14:05:00,54.19,54.26,54.19,54.24,12500.0,54.19,54.26,54.19,54.24,12500.0
2012-08-15 14:10:00,54.23,54.28,54.23,54.28,11200.0,54.23,54.28,54.23,54.28,11200.0
2012-08-15 14:15:00,54.28,54.28,54.15,54.16,9800.0,54.28,54.28,54.15,54.16,9800.0
2012-08-15 14:20:00,54.17,54.25,54.17,54.23,8600.0,54.17,54.25,54.17,54.23,8600.0
2012-08-15 14:25:00,54.25,54.28,54.18,54.24,14600.0,54.25,54.28,54.18,54.24,14600.0
2012-08-15 14:30:00,54.22,54.27,54.21,54.26,26900.0,54.22,54.27,54.21,54.26,26900.0
2012-08-15 14:35:00,54.28,54.29,54.23,54.23,9700.0,54.28,54.29,54.23,54.23,9700.0
2012-08-15 14:40:00,54.23,54.26,54.16,54.26,14400.0,54.23,54.26,54.16,54.26,14400.0
2012-08-15 14:45:00,54.3,54.3,54.24,54.24,9000.0,54.3,54.3,54.24,54.24,9000.0
2012-08-15 14:50:00,54.23,54.31,54.2,54.25,12900.0,54.23,54.31,54.2,54.25,12900.0
2012-08-15 14:55:00,54.27,54.29,54.25,54.25,5500.0,54.27,54.29,54.25,54.25,5500.0
2012-08-15 15:00:00,54.25,54.33,54.25,54.29,9900.0,54.25,54.33,54.25,54.29,9900.0
2012-08-15 15:05:00,54.29,54.31,54.25,54.28,7000.0,54.29,54.31,54.25,54.28,7000.0
2012-08-15 15:10:00,54.32,54.32,54.28,54.29,6900.0,54.32,54.32,54.28,54.29,6900.0
2012-08-15 15:15:00,54.31,54.45,54.31,54.44,11800.0,54.31,54.45,54.31,54.44,11800.0
2012-08-15 15:20:00,54.44,54.46,54.4,54.42,13200.0,54.44,54.46,54.4,54.42,13200.0
2012-08-15 15:25:00,54.45,54.48,54.4,54.45,14900.0,54.45,54.48,54.4,54.45,14900.0
2012-08-15 15:30:00,54.44,54.49,54.43,54.44,32800.0,54.44,54.49,54.43,54.44,32800.0
2012-08-15 15:35:00,54.45,54.48,54.3,54.32,27500.0,54.45,54.48,54.3,54.32,27500.0
2012-08-15 15:40:00,54.32,54.36,54.31,54.36,34200.0,54.32,54.36,54.31,54.36,34200.0
2012-08-15 15:45:00,54.37,54.42,54.35,54.35,22300.0,54.37,54.42,54.35,54.35,22300.0
2012-08-15 15:50:00,54.35,54.41,54.29,54.4,35700.0,54.35,54.41,54.29,54.4,35700.0
2012-08-15 15:55:00,54.4,54.48,54.36,54.42,92500.0,54.4,54.48,54.36,54.42,92500.0
2012-08-16 09:30:00,54.38,57.0,54.22,57.0,271400.0,54.38,57.0,54.22,57.0,271400.0
2012-08-16 09:35:00,56.89,57.13,55.69,55.69,165500.0,56.89,57.13,55.69,55.69,165500.0
2012-08-16 09:40:00,55.65,55.82,55.32,55.32,101700.0,55.65,55.82,55.32,55.32,101700.0
2012-08-16 09:45:00,55.32,55.8,55.1,55.24,105800.0,55.32,55.8,55.1,55.24,105800.0
2012-08-16 09:50:00,55.25,55.36,55.06,55.2,104600.0,55.25,55.36,55.06,55.2,104600.0
2012-08-16 09:55:00,55.19,55.2,54.75,54.75,38000.0,55.19,55.2,54.75,54.75,38000.0
2012-08-16 10:00:00,54.79,54.99,54.78,54.8,28100.0,54.79,54.99,54.78,54.8,28100.0
2012-08-16 10:05:00,54.81,54.85,54.55,54.7,40800.0,54.81,54.85,54.55,54.7,40800.0
2012-08-16 10:10:00,54.77,54.94,54.64,54.81,29000.0,54.77,54.94,54.64,54.81,29000.0
2012-08-16 10:15:00,54.79,55.06,54.79,55.01,27800.0,54.79,55.06,54.79,55.01,27800.0
2012-08-16 10:20:00,55.04,55.16,54.91,54.93,18700.0,55.04,55.16,54.91,54.93,18700.0
2012-08-16 10:25:00,54.92,55.14,54.92,55.0,24600.0,54.92,55.14,54.92,55.0,24600.0
2012-08-16 10:30:00,55.0,55.01,54.77,54.9,47800.0,55.0,55.01,54.77,54.9,47800.0
2012-08-16 10:35:00,54.89,54.96,54.72,54.78,99900.0,54.89,54.96,54.72,54.78,99900.0
2012-08-16 10:40:00,54.79,55.03,54.54,54.58,54500.0,54.79,55.03,54.54,54.58,54500.0
2012-08-16 10:45:00,54.57,54.63,54.34,54.43,41700.0,54.57,54.63,54.34,54.43,41700.0
2012-08-16 10:50:00,54.5,54.83,54.47,54.81,50700.0,54.5,54.83,54.47,54.81,50700.0
2012-08-16 10:55:00,54.85,54.95,54.77,54.87,55800.0,54.85,54.95,54.77,54.87,55800.0
2012-08-16 11:00:00,54.85,55.02,54.8,54.98,41500.0,54.85,55.02,54.8,54.98,41500.0
2012-08-16 11:05:00,54.98,54.98,54.83,54.83,10600.0,54.98,54.98,54.83,54.83,10600.0
2012-08-16 11:10:00,54.85,55.17,54.85,55.01,36000.0,54.85,55.17,54.85,55.01,36000.0
2012-08-16 11:15:00,55.01,55.05,54.88,54.89,6600.0,55.01,55.05,54.88,54.89,6600.0
2012-08-16 11:20:00,54.88,54.95,54.79,54.9,49200.0,54.88,54.95,54.79,54.9,49200.0
2012-08-16 11:25:00,54.9,54.98,54.86,54.87,24400.0,54.9,54.98,54.86,54.87,24400.0
2012-08-16 11:30:00,54.88,54.97,54.77,54.77,30000.0,54.88,54.97,54.77,54.77,30000.0
2012-08-16 11:35:00,54.82,54.82,54.26,54.32,21600.0,54.82,54.82,54.26,54.32,21600.0
2012-08-16 11:40:00,54.26,54.36,54.2,54.32,7700.0,54.26,54.36,54.2,54.32,7700.0
2012-08-16 11:45:00,54.36,54.39,54.25,54.25,9700.0,54.36,54.39,54.25,54.25,9700.0
2012-08-16 11:50:00,54.26,54.3,54.08,54.3,11500.0,54.26,54.3,54.08,54.3,11500.0
2012-08-16 11:55:00,54.3,54.51,54.26,54.43,68500.0,54.3,54.51,54.26,54.43,68500.0
2012-08-16 12:00:00,54.39,54.56,54.39,54.51,15300.0,54.39,54.56,54.39,54.51,15300.0
2012-08-16 12:05:00,54.51,54.52,54.37,54.42,11900.0,54.51,54.52,54.37,54.42,11900.0
2012-08-16 12:10:00,54.41,54.43,54.27,54.28,15600.0,54.41,54.43,54.27,54.28,15600.0
2012-08-16 12:15:00,54.3,54.64,54.3,54.64,17700.0,54.3,54.64,54.3,54.64,17700.0
2012-08-16 12:20:00,54.68,54.85,54.68,54.79,13400.0,54.68,54.85,54.68,54.79,13400.0
2012-08-16 12:25:00,54.76,54.76,54.56,54.57,3300.0,54.76,54.76,54.56,54.57,3300.0
2012-08-16 12:30:00,54.57,54.69,54.54,54.69,11900.0,54.57,54.69,54.54,54.69,11900.0
2012-08-16 12:35:00,54.71,54.76,54.67,54.73,10800.0,54.71,54.76,54.67,54.73,10800.0
2012-08-16 12:40:00,54.7,54.79,54.66,54.74,13500.0,54.7,54.79,54.66,54.74,13500.0
2012-08-16 12:45:00,54.74,54.75,54.59,54.59,4900.0,54.74,54.75,54.59,54.59,4900.0
2012-08-16 12:50:00,54.58,54.6,54.46,54.48,6800.0,54.58,54.6,54.46,54.48,6800.0
2012-08-16 12:55:00,54.53,54.55,54.44,54.53,10300.0,54.53,54.55,54.44,54.53,10300.0
2012-08-16 13:00:00,54.53,54.65,54.53,54.61,8700.0,54.53,54.65,54.53,54.61,8700.0
2012-08-16 13:05:00,54.64,54.85,54.64,54.66,61500.0,54.64,54.85,54.64,54.66,61500.0
2012-08-16 13:10:00,54.66,54.66,54.59,54.6,4000.0,54.66,54.66,54.59,54.6,4000.0
2012-08-16 13:15:00,54.61,54.67,54.56,54.61,9300.0,54.61,54.67,54.56,54.61,9300.0
2012-08-16 13:20:00,54.58,54.68,54.58,54.68,12700.0,54.58,54.68,54.58,54.68,12700.0
2012-08-16 13:25:00,54.68,54.76,54.49,54.7,66100.0,54.68,54.76,54.49,54.7,66100.0
2012-08-16 13:30:00,54.7,54.71,54.55,54.6,7100.0,54.7,54.71,54.55,54.6,7100.0
2012-08-16 13:35:00,54.58,54.6,54.5,54.5,5800.0,54.58,54.6,54.5,54.5,5800.0
2012-08-16 13:40:00,54.5,54.53,54.45,54.46,29500.0,54.5,54.53,54.45,54.46,29500.0
2012-08-16 13:45:00,54.47,54.49,54.41,54.43,17800.0,54.47,54.49,54.41,54.43,17800.0
2012-08-16 13:50:00,54.45,54.49,54.39,54.4,16200.0,54.45,54.49,54.39,54.4,16200.0
2012-08-16 13:55:00,54.41,54.45,54.39,54.39,10700.0,54.41,54.45,54.39,54.39,10700.0
2012-08-16 14:00:00,54.39,54.41,54.37,54.41,12200.0,54.39,54.41,54.37,54.41,12200.0
2012-08-16 14:05:00,54.41,54.64,54.41,54.63,12100.0,54.41,54.64,54.41,54.63,12100.0
2012-08-16 14:10:00,54.58,54.58,54.41,54.53,6900.0,54.58,54.58,54.41,54.53,6900.0
2012-08-16 14:15:00,54.48,54.52,54.45,54.45,4600.0,54.48,54.52,54.45,54.45,4600.0
2012-08-16 14:20:00,54.49,54.56,54.45,54.56,17200.0,54.49,54.56,54.45,54.56,17200.0
2012-08-16 14:25:00,54.51,54.61,54.48,54.57,11100.0,54.51,54.61,54.48,54.57,11100.0
2012-08-16 14:30:00,54.58,54.65,54.54,54.6,12300.0,54.58,54.65,54.54,54.6,12300.0
2012-08-16 14:35:00,54.57,54.67,54.57,54.64,17600.0,54.57,54.67,54.57,54.64,17600.0
2012-08-16 14:40:00,54.64,54.66,54.59,54.62,20400.0,54.64,54.66,54.59,54.62,20400.0
2012-08-16 14:45:00,54.61,54.67,54.6,54.67,16300.0,54.61,54.67,54.6,54.67,16300.0
2012-08-16 14:50:00,54.66,54.67,54.61,54.66,16000.0,54.66,54.67,54.61,54.66,16000.0
2012-08-16 14:55:00,54.65,54.74,54.62,54.71,20500.0,54.65,54.74,54.62,54.71,20500.0
2012-08-16 15:00:00,54.69,54.75,54.66,54.72,17000.0,54.69,54.75,54.66,54.72,17000.0
2012-08-16 15:05:00,54.72,54.76,54.66,54.71,23500.0,54.72,54.76,54.66,54.71,23500.0
2012-08-16 15:10:00,54.71,54.81,54.64,54.64,21300.0,54.71,54.81,54.64,54.64,21300.0
2012-08-16 15:15:00,54.65,54.75,54.62,54.67,25100.0,54.65,54.75,54.62,54.67,25100.0
2012-08-16 15:20:00,54.68,54.73,54.59,54.62,13900.0,54.68,54.73,54.59,54.62,13900.0
2012-08-16 15:25:00,54.65,54.68,54.54,54.57,11200.0,54.65,54.68,54.54,54.57,11200.0
2012-08-16 15:30:00,54.6,54.62,54.52,54.56,12700.0,54.6,54.62,54.52,54.56,12700.0
2012-08-16 15:35:00,54.56,54.57,54.49,54.51,14200.0,54.56,54.57,54.49,54.51,14200.0
2012-08-16 15:40:00,54.51,54.56,54.49,54.52,18400.0,54.51,54.56,54.49,54.52,18400.0
2012-08-16 15:45:00,54.53,54.53,54.42,54.45,23500.0,54.53,54.53,54.42,54.45,23500.0
2012-08-16 15:50:00,54.43,54.51,54.41,54.49,44500.0,54.43,54.51,54.41,54.49,44500.0
2012-08-16 15:55:00,54.5,54.53,54.32,54.51,173900.0,54.5,54.53,54.32,54.51,173900.0
2012-08-17 09:30:00,54.68,54.95,54.41,54.56,117400.0,54.68,54.95,54.41,54.56,117400.0
2012-08-17 09:35:00,54.49,54.77,54.4,54.55,29300.0,54.49,54.77,54.4,54.55,29300.0
2012-08-17 09:40:00,54.52,54.82,54.4,54.76,70500.0,54.52,54.82,54.4,54.76,70500.0
2012-08-17 09:45:00,54.76,54.95,54.65,54.84,44000.0,54.76,54.95,54.65,54.84,44000.0
2012-08-17 09:50:00,54.81,54.97,54.77,54.89,11300.0,54.81,54.97,54.77,54.89,11300.0
2012-08-17 09:55:00,54.92,55.09,54.89,54.94,17000.0,54.92,55.09,54.89,54.94,17000.0
2012-08-17 10:00:00,54.94,55.02,54.66,54.79,13400.0,54.94,55.02,54.66,54.79,13400.0
2012-08-17 10:05:00,54.79,54.79,54.45,54.45,4500.0,54.79,54.79,54.45,54.45,4500.0
2012-08-17 10:10:00,54.45,54.51,54.26,54.47,10600.0,54.45,54.51,54.26,54.47,10600.0
2012-08-17 10:15:00,54.32,54.43,54.27,54.39,11700.0,54.32,54.43,54.27,54.39,11700.0
2012-08-17 10:20:00,54.4,54.56,54.35,54.47,9200.0,54.4,54.56,54.35,54.47,9200.0
2012-08-17 10:25:00,54.48,54.52,54.41,54.41,9800.0,54.48,54.52,54.41,54.41,9800.0
2012-08-17 10:30:00,54.41,54.52,54.36,54.51,10200.0,54.41,54.52,54.36,54.51,10200.0
2012-08-17 10:35:00,54.54,54.62,54.53,54.56,4300.0,54.54,54.62,54.53,54.56,4300.0
2012-08-17 10:40:00,54.56,54.67,54.54,54.56,19700.0,54.56,54.67,54.54,54.56,19700.0
2012-08-17 10:45:00,54.56,54.57,54.52,54.52,3300.0,54.56,54.57,54.52,54.52,3300.0
2012-08-17 10:50:00,54.57,54.58,54.45,54.48,11500.0,54.57,54.58,54.45,54.48,11500.0
2012-08-17 10:55:00,54.48,54.77,54.48,54.75,22900.0,54.48,54.77,54.48,54.75,22900.0
2012-08-17 11:00:00,54.73,54.78,54.65,54.65,42200.0,54.73,54.78,54.65,54.65,42200.0
2012-08-17 11:05:00,54.64,54.65,54.58,54.59,2700.0,54.64,54.65,54.58,54.59,2700.0
2012-08-17 11:10:00,54.6,54.61,54.41,54.43,4800.0,54.6,54.61,54.41,54.43,4800.0
2012-08-17 11:15:00,54.4,54.41,54.28,54.29,9200.0,54.4,54.41,54.28,54.29,9200.0
2012-08-17 11:20:00,54.3,54.4,54.3,54.38,6700.0,54.3,54.4,54.3,54.38,6700.0
2012-08-17 11:25:00,54.37,54.52,54.36,54.5,6400.0,54.37,54.52,54.36,54.5,6400.0
2012-08-17 11:30:00,54.5,54.51,54.43,54.47,7700.0,54.5,54.51,54.43,54.47,7700.0
2012-08-17 11:35:00,54.46,54.57,54.45,54.51,6000.0,54.46,54.57,54.45,54.51,6000.0
2012-08-17 11:40:00,54.53,54.54,54.48,54.5,3800.0,54.53,54.54,54.48,54.5,3800.0
2012-08-17 11:45:00,54.51,54.53,54.49,54.51,4900.0,54.51,54.53,54.49,54.51,4900.0
2012-08-17 11:50:00,54.52,54.54,54.5,54.54,8500.0,54.52,54.54,54.5,54.54,8500.0
2012-08-17 11:55:00,54.52,54.61,54.51,54.58,5200.0,54.52,54.61,54.51,54.58,5200.0
2012-08-17 12:00:00,54.55,54.55,54.49,54.5,600.0,54.55,54.55,54.49,54.5,600.0
2012-08-17 12:05:00,54.5,54.52,54.48,54.51,5800.0,54.5,54.52,54.48,54.51,5800.0
2012-08-17 12:10:00,54.52,54.65,54.5,54.64,22500.0,54.52,54.65,54.5,54.64,22500.0
2012-08-17 12:15:00,54.63,54.67,54.62,54.63,4900.0,54.63,54.67,54.62,54.63,4900.0
2012-08-17 12:20:00,54.62,54.67,54.61,54.67,3300.0,54.62,54.67,54.61,54.67,3300.0
2012-08-17 12:25:00,54.66,54.68,54.6,54.6,10600.0,54.66,54.68,54.6,54.6,10600.0
2012-08-17 12:30:00,54.63,54.71,54.61,54.69,26300.0,54.63,54.71,54.61,54.69,26300.0
2012-08-17 12:35:00,54.7,54.72,54.66,54.7,11900.0,54.7,54.72,54.66,54.7,11900.0
2012-08-17 12:40:00,54.7,54.7,54.66,54.66,10100.0,54.7,54.7,54.66,54.66,10100.0
2012-08-17 12:45:00,54.67,54.7,54.5,54.5,9500.0,54.67,54.7,54.5,54.5,9500.0
2012-08-17 12:50:00,54.52,54.58,54.52,54.58,3900.0,54.52,54.58,54.52,54.58,3900.0
2012-08-17 12:55:00,54.55,54.59,54.5,54.56,6800.0,54.55,54.59,54.5,54.56,6800.0
2012-08-17 13:00:00,54.56,54.62,54.51,54.6,9100.0,54.56,54.62,54.51,54.6,9100.0
2012-08-17 13:05:00,54.61,54.61,54.5,54.5,6300.0,54.61,54.61,54.5,54.5,6300.0
2012-08-17 13:10:00,54.53,54.64,54.53,54.62,7900.0,54.53,54.64,54.53,54.62,7900.0
2012-08-17 13:15:00,54.62,54.67,54.6,54.64,7700.0,54.62,54.67,54.6,54.64,7700.0
2012-08-17 13:20:00,54.64,54.67,54.62,54.64,6500.0,54.64,54.67,54.62,54.64,6500.0
2012-08-17 13:25:00,54.64,54.74,54.63,54.74,12400.0,54.64,54.74,54.63,54.74,12400.0
2012-08-17 13:30:00,54.74,54.85,54.74,54.79,8500.0,54.74,54.85,54.74,54.79,8500.0
2012-08-17 13:35:00,54.79,54.82,54.75,54.75,5800.0,54.79,54.82,54.75,54.75,5800.0
2012-08-17 13:40:00,54.8,54.82,54.74,54.78,16800.0,54.8,54.82,54.74,54.78,16800.0
2012-08-17 13:45:00,54.78,54.79,54.75,54.78,5600.0,54.78,54.79,54.75,54.78,5600.0
2012-08-17 13:50:00,54.79,54.86,54.79,54.85,6400.0,54.79,54.86,54.79,54.85,6400.0
2012-08-17 13:55:00,54.87,54.94,54.83,54.93,8600.0,54.87,54.94,54.83,54.93,8600.0
2012-08-17 14:00:00,54.91,54.94,54.91,54.93,12400.0,54.91,54.94,54.91,54.93,12400.0
2012-08-17 14:05:00,54.93,55.0,54.92,54.99,18800.0,54.93,55.0,54.92,54.99,18800.0
2012-08-17 14:10:00,55.0,55.03,54.99,55.0,6600.0,55.0,55.03,54.99,55.0,6600.0
2012-08-17 14:15:00,55.0,55.02,54.98,54.98,12900.0,55.0,55.02,54.98,54.98,12900.0
2012-08-17 14:20:00,54.98,55.03,54.96,55.0,24900.0,54.98,55.03,54.96,55.0,24900.0
2012-08-17 14:25:00,55.01,55.04,55.0,55.0,5800.0,55.01,55.04,55.0,55.0,5800.0
2012-08-17 14:30:00,55.0,55.0,54.92,54.92,5300.0,55.0,55.0,54.92,54.92,5300.0
2012-08-17 14:35:00,54.91,54.92,54.86,54.87,8100.0,54.91,54.92,54.86,54.87,8100.0
2012-08-17 14:40:00,54.86,54.9,54.84,54.85,4900.0,54.86,54.9,54.84,54.85,4900.0
2012-08-17 14:45:00,54.85,54.85,54.78,54.79,3800.0,54.85,54.85,54.78,54.79,3800.0
2012-08-17 14:50:00,54.79,54.85,54.77,54.81,7300.0,54.79,54.85,54.77,54.81,7300.0
2012-08-17 14:55:00,54.81,54.81,54.71,54.74,4800.0,54.81,54.81,54.71,54.74,4800.0
2012-08-17 15:00:00,54.76,54.82,54.72,54.79,6700.0,54.76,54.82,54.72,54.79,6700.0
2012-08-17 15:05:00,54.76,54.79,54.72,54.76,4500.0,54.76,54.79,54.72,54.76,4500.0
2012-08-17 15:10:00,54.76,54.79,54.72,54.77,9700.0,54.76,54.79,54.72,54.77,9700.0
2012-08-17 15:15:00,54.78,54.82,54.77,54.8,16200.0,54.78,54.82,54.77,54.8,16200.0
2012-08-17 15:20:00,54.79,54.83,54.78,54.79,8000.0,54.79,54.83,54.78,54.79,8000.0
2012-08-17 15:25:00,54.81,54.83,54.77,54.82,8900.0,54.81,54.83,54.77,54.82,8900.0
2012-08-17 15:30:00,54.82,54.85,54.76,54.81,19800.0,54.82,54.85,54.76,54.81,19800.0
2012-08-17 15:35:00,54.8,54.84,54.73,54.78,39000.0,54.8,54.84,54.73,54.78,39000.0
2012-08-17 15:40:00,54.77,54.77,54.71,54.73,27000.0,54.77,54.77,54.71,54.73,27000.0
2012-08-17 15:45:00,54.73,54.78,54.68,54.7,27100.0,54.73,54.78,54.68,54.7,27100.0
2012-08-17 15:50:00,54.7,54.73,54.65,54.72,118400.0,54.7,54.73,54.65,54.72,118400.0
2012-08-17 15:55:00,54.73,54.82,54.69,54.78,55300.0,54.73,54.82,54.69,54.78,55300.0
2012-08-20 09:30:00,54.62,54.72,54.49,54.55,15800.0,54.62,54.72,54.49,54.55,15800.0
2012-08-20 09:35:00,54.5,54.5,54.27,54.4,8300.0,54.5,54.5,54.27,54.4,8300.0
2012-08-20 09:40:00,54.42,54.57,54.34,54.46,15000.0,54.42,54.57,54.34,54.46,15000.0
2012-08-20 09:45:00,54.46,54.55,54.4,54.46,15800.0,54.46,54.55,54.4,54.46,15800.0
2012-08-20 09:50:00,54.46,54.6,54.4,54.52,24800.0,54.46,54.6,54.4,54.52,24800.0
2012-08-20 09:55:00,54.51,54.55,54.34,54.34,13600.0,54.51,54.55,54.34,54.34,13600.0
2012-08-20 10:00:00,54.35,54.5,54.35,54.45,14500.0,54.35,54.5,54.35,54.45,14500.0
2012-08-20 10:05:00,54.45,54.51,54.35,54.48,22000.0,54.45,54.51,54.35,54.48,22000.0
2012-08-20 10:10:00,54.47,54.56,54.39,54.41,17200.0,54.47,54.56,54.39,54.41,17200.0
2012-08-20 10:15:00,54.41,54.42,54.32,54.32,13300.0,54.41,54.42,54.32,54.32,13300.0
2012-08-20 10:20:00,54.32,54.34,54.17,54.17,17800.0,54.32,54.34,54.17,54.17,17800.0
2012-08-20 10:25:00,54.23,54.23,54.05,54.18,10600.0,54.23,54.23,54.05,54.18,10600.0
2012-08-20 10:30:00,54.13,54.18,54.06,54.1,9900.0,54.13,54.18,54.06,54.1,9900.0
2012-08-20 10:35:00,54.09,54.1,53.82,53.82,29600.0,54.09,54.1,53.82,53.82,29600.0
2012-08-20 10:40:00,53.79,53.93,53.75,53.91,15400.0,53.79,53.93,53.75,53.91,15400.0
2012-08-20 10:45:00,53.92,53.92,53.85,53.86,4200.0,53.92,53.92,53.85,53.86,4200.0
2012-08-20 10:50:00,53.87,53.9,53.75,53.77,11000.0,53.87,53.9,53.75,53.77,11000.0
2012-08-20 10:55:00,53.78,53.86,53.75,53.85,24200.0,53.78,53.86,53.75,53.85,24200.0
2012-08-20 11:00:00,53.86,53.86,53.76,53.78,5700.0,53.86,53.86,53.76,53.78,5700.0
2012-08-20 11:05:00,53.79,53.89,53.78,53.85,5300.0,53.79,53.89,53.78,53.85,5300.0
2012-08-20 11:10:00,53.79,53.88,53.79,53.85,20800.0,53.79,53.88,53.79,53.85,20800.0
2012-08-20 11:15:00,53.82,53.96,53.8,53.94,27000.0,53.82,53.96,53.8,53.94,27000.0
2012-08-20 11:20:00,53.97,53.99,53.85,53.97,12500.0,53.97,53.99,53.85,53.97,12500.0
2012-08-20 11:25:00,53.93,53.99,53.9,53.95,8700.0,53.93,53.99,53.9,53.95,8700.0
2012-08-20 11:30:00,53.93,54.06,53.92,54.04,20100.0,53.93,54.06,53.92,54.04,20100.0
2012-08-20 11:35:00,54.05,54.12,54.03,54.05,3500.0,54.05,54.12,54.03,54.05,3500.0
2012-08-20 11:40:00,54.05,54.08,54.01,54.03,3700.0,54.05,54.08,54.01,54.03,3700.0
2012-08-20 11:45:00,54.0,54.05,53.97,54.04,7100.0,54.0,54.05,53.97,54.04,7100.0
2012-08-20 11:50:00,54.0,54.07,53.98,54.0,4300.0,54.0,54.07,53.98,54.0,4300.0
2012-08-20 11:55:00,54.0,54.14,53.95,54.0,7800.0,54.0,54.14,53.95,54.0,7800.0
2012-08-20 12:00:00,54.01,54.13,54.01,54.13,19700.0,54.01,54.13,54.01,54.13,19700.0
2012-08-20 12:05:00,54.13,54.22,54.12,54.22,13000.0,54.13,54.22,54.12,54.22,13000.0
2012-08-20 12:10:00,54.22,54.38,54.2,54.3,7800.0,54.22,54.38,54.2,54.3,7800.0
2012-08-20 12:15:00,54.33,54.33,54.27,54.29,2300.0,54.33,54.33,54.27,54.29,2300.0
2012-08-20 12:20:00,54.29,54.32,54.2,54.26,7500.0,54.29,54.32,54.2,54.26,7500.0
2012-08-20 12:25:00,54.25,54.46,54.25,54.46,24600.0,54.25,54.46,54.25,54.46,24600.0
2012-08-20 12:30:00,54.44,54.5,54.36,54.43,9700.0,54.44,54.5,54.36,54.43,9700.0
2012-08-20 12:35:00,54.42,54.42,54.32,54.37,5700.0,54.42,54.42,54.32,54.37,5700.0
2012-08-20 12:40:00,54.35,54.4,54.28,54.4,3300.0,54.35,54.4,54.28,54.4,3300.0
2012-08-20 12:45:00,54.33,54.39,54.29,54.29,11300.0,54.33,54.39,54.29,54.29,11300.0
2012-08-20 12:50:00,54.3,54.33,54.26,54.29,2700.0,54.3,54.33,54.26,54.29,2700.0
2012-08-20 12:55:00,54.28,54.33,54.25,54.28,14600.0,54.28,54.33,54.25,54.28,14600.0
2012-08-20 13:00:00,54.28,54.28,54.17,54.27,7700.0,54.28,54.28,54.17,54.27,7700.0
2012-08-20 13:05:00,54.25,54.35,54.25,54.35,4100.0,54.25,54.35,54.25,54.35,4100.0
2012-08-20 13:10:00,54.35,54.42,54.35,54.37,3500.0,54.35,54.42,54.35,54.37,3500.0
2012-08-20 13:15:00,54.37,54.43,54.36,54.43,1800.0,54.37,54.43,54.36,54.43,1800.0
2012-08-20 13:20:00,54.43,54.5,54.41,54.47,8700.0,54.43,54.5,54.41,54.47,8700.0
2012-08-20 13:25:00,54.48,54.5,54.45,54.45,5900.0,54.48,54.5,54.45,54.45,5900.0
2012-08-20 13:30:00,54.46,54.5,54.46,54.48,2600.0,54.46,54.5,54.46,54.48,2600.0
2012-08-20 13:35:00,54.48,54.52,54.4,54.4,3900.0,54.48,54.52,54.4,54.4,3900.0
2012-08-20 13:40:00,54.41,54.49,54.37,54.49,8500.0,54.41,54.49,54.37,54.49,8500.0
2012-08-20 13:45:00,54.51,54.52,54.47,54.51,10100.0,54.51,54.52,54.47,54.51,10100.0
2012-08-20 13:50:00,54.52,54.52,54.47,54.51,6200.0,54.52,54.52,54.47,54.51,6200.0
2012-08-20 13:55:00,54.51,54.53,54.49,54.53,5800.0,54.51,54.53,54.49,54.53,5800.0
2012-08-20 14:00:00,54.53,54.53,54.47,54.52,8500.0,54.53,54.53,54.47,54.52,8500.0
2012-08-20 14:05:00,54.52,54.54,54.52,54.54,12000.0,54.52,54.54,54.52,54.54,12000.0
2012-08-20 14:10:00,54.54,54.59,54.53,54.58,14400.0,54.54,54.59,54.53,54.58,14400.0
2012-08-20 14:15:00,54.57,54.58,54.55,54.57,5000.0,54.57,54.58,54.55,54.57,5000.0
2012-08-20 14:20:00,54.57,54.59,54.56,54.59,8800.0,54.57,54.59,54.56,54.59,8800.0
2012-08-20 14:25:00,54.58,54.6,54.58,54.6,10100.0,54.58,54.6,54.58,54.6,10100.0
2012-08-20 14:30:00,54.59,54.68,54.59,54.63,19600.0,54.59,54.68,54.59,54.63,19600.0
2012-08-20 14:35:00,54.63,54.64,54.59,54.64,8800.0,54.63,54.64,54.59,54.64,8800.0
2012-08-20 14:40:00,54.63,54.72,54.62,54.71,65300.0,54.63,54.72,54.62,54.71,65300.0
2012-08-20 14:45:00,54.68,54.71,54.66,54.69,21100.0,54.68,54.71,54.66,54.69,21100.0
2012-08-20 14:50:00,54.68,54.73,54.68,54.69,15300.0,54.68,54.73,54.68,54.69,15300.0
2012-08-20 14:55:00,54.71,54.76,54.7,54.73,9400.0,54.71,54.76,54.7,54.73,9400.0
2012-08-20 15:00:00,54.74,54.77,54.68,54.74,11200.0,54.74,54.77,54.68,54.74,11200.0
2012-08-20 15:05:00,54.73,54.78,54.72,54.77,8000.0,54.73,54.78,54.72,54.77,8000.0
2012-08-20 15:10:00,54.77,54.79,54.66,54.68,16400.0,54.77,54.79,54.66,54.68,16400.0
2012-08-20 15:15:00,54.69,54.72,54.68,54.7,15400.0,54.69,54.72,54.68,54.7,15400.0
2012-08-20 15:20:00,54.72,54.79,54.7,54.77,11400.0,54.72,54.79,54.7,54.77,11400.0
2012-08-20 15:25:00,54.76,54.87,54.75,54.82,8900.0,54.76,54.87,54.75,54.82,8900.0
2012-08-20 15:30:00,54.82,54.85,54.76,54.76,11000.0,54.82,54.85,54.76,54.76,11000.0
2012-08-20 15:35:00,54.76,54.82,54.73,54.8,15300.0,54.76,54.82,54.73,54.8,15300.0
2012-08-20 15:40:00,54.79,54.84,54.73,54.83,20000.0,54.79,54.84,54.73,54.83,20000.0
2012-08-20 15:45:00,54.85,54.89,54.79,54.87,12600.0,54.85,54.89,54.79,54.87,12600.0
2012-08-20 15:50:00,54.88,54.93,54.82,54.88,29600.0,54.88,54.93,54.82,54.88,29600.0
2012-08-20 15:55:00,54.87,54.89,54.82,54.88,60500.0,54.87,54.89,54.82,54.88,60500.0
2012-08-21 09:30:00,54.83,55.38,54.74,54.99,25800.0,54.83,55.38,54.74,54.99,25800.0
2012-08-21 09:35:00,54.92,54.95,54.65,54.65,15600.0,54.92,54.95,54.65,54.65,15600.0
2012-08-21 09:40:00,54.64,54.79,54.56,54.69,14100.0,54.64,54.79,54.56,54.69,14100.0
2012-08-21 09:45:00,54.66,54.78,54.53,54.58,59200.0,54.66,54.78,54.53,54.58,59200.0
2012-08-21 09:50:00,54.58,54.6,54.43,54.54,28900.0,54.58,54.6,54.43,54.54,28900.0
2012-08-21 09:55:00,54.58,54.93,54.58,54.68,24100.0,54.58,54.93,54.58,54.68,24100.0
2012-08-21 10:00:00,54.66,54.75,54.46,54.73,95600.0,54.66,54.75,54.46,54.73,95600.0
2012-08-21 10:05:00,54.76,54.98,54.75,54.86,9300.0,54.76,54.98,54.75,54.86,9300.0
2012-08-21 10:10:00,54.85,54.88,54.72,54.8,3500.0,54.85,54.88,54.72,54.8,3500.0
2012-08-21 10:15:00,54.81,54.9,54.8,54.9,5100.0,54.81,54.9,54.8,54.9,5100.0
2012-08-21 10:20:00,54.97,55.05,54.94,55.03,3400.0,54.97,55.05,54.94,55.03,3400.0
2012-08-21 10:25:00,55.04,55.04,54.89,54.93,4500.0,55.04,55.04,54.89,54.93,4500.0
2012-08-21 10:30:00,54.98,55.02,54.93,54.93,7600.0,54.98,55.02,54.93,54.93,7600.0
2012-08-21 10:35:00,54.95,55.03,54.91,54.98,32100.0,54.95,55.03,54.91,54.98,32100.0
2012-08-21 10:40:00,55.0,55.02,54.92,54.97,20500.0,55.0,55.02,54.92,54.97,20500.0
2012-08-21 10:45:00,54.93,54.93,54.83,54.83,1800.0,54.93,54.93,54.83,54.83,1800.0
2012-08-21 10:50:00,54.83,54.97,54.83,54.89,7500.0,54.83,54.97,54.83,54.89,7500.0
2012-08-21 10:55:00,54.88,54.99,54.67,54.83,44700.0,54.88,54.99,54.67,54.83,44700.0
2012-08-21 11:00:00,54.83,54.91,54.78,54.91,16400.0,54.83,54.91,54.78,54.91,16400.0
2012-08-21 11:05:00,54.91,54.91,54.46,54.75,63700.0,54.91,54.91,54.46,54.75,63700.0
2012-08-21 11:10:00,54.82,54.98,54.81,54.95,6500.0,54.82,54.98,54.81,54.95,6500.0
2012-08-21 11:15:00,54.99,55.09,54.81,54.95,84100.0,54.99,55.09,54.81,54.95,84100.0
2012-08-21 11:20:00,54.92,54.92,54.76,54.79,6900.0,54.92,54.92,54.76,54.79,6900.0
2012-08-21 11:25:00,54.77,54.8,54.68,54.71,2900.0,54.77,54.8,54.68,54.71,2900.0
2012-08-21 11:30:00,54.71,54.75,54.65,54.73,8100.0,54.71,54.75,54.65,54.73,8100.0
2012-08-21 11:35:00,54.67,54.72,54.55,54.68,3400.0,54.67,54.72,54.55,54.68,3400.0
2012-08-21 11:40:00,54.59,54.6,54.4,54.46,33000.0,54.59,54.6,54.4,54.46,33000.0
2012-08-21 11:45:00,54.46,54.5,54.34,54.48,33300.0,54.46,54.5,54.34,54.48,33300.0
2012-08-21 11:50:00,54.49,54.51,54.44,54.51,4900.0,54.49,54.51,54.44,54.51,4900.0
2012-08-21 11:55:00,54.52,54.52,54.4,54.43,8200.0,54.52,54.52,54.4,54.43,8200.0
2012-08-21 12:00:00,54.41,54.46,54.36,54.37,4200.0,54.41,54.46,54.36,54.37,4200.0
2012-08-21 12:05:00,54.37,54.53,54.37,54.52,6800.0,54.37,54.53,54.37,54.52,6800.0
2012-08-21 12:10:00,54.54,54.63,54.51,54.56,8300.0,54.54,54.63,54.51,54.56,8300.0
2012-08-21 12:15:00,54.58,54.59,54.47,54.53,3500.0,54.58,54.59,54.47,54.53,3500.0
2012-08-21 12:20:00,54.56,54.56,54.52,54.54,2700.0,54.56,54.56,54.52,54.54,2700.0
2012-08-21 12:25:00,54.56,54.56,54.53,54.53,1700.0,54.56,54.56,54.53,54.53,1700.0
2012-08-21 12:30:00,54.53,54.54,54.49,54.5,3700.0,54.53,54.54,54.49,54.5,3700.0
2012-08-21 12:35:00,54.49,54.54,54.44,54.54,4100.0,54.49,54.54,54.44,54.54,4100.0
2012-08-21 12:40:00,54.53,54.53,54.4,54.43,3900.0,54.53,54.53,54.4,54.43,3900.0
2012-08-21 12:45:00,54.43,54.48,54.3,54.36,63100.0,54.43,54.48,54.3,54.36,63100.0
2012-08-21 12:50:00,54.35,54.47,54.35,54.47,9900.0,54.35,54.47,54.35,54.47,9900.0
2012-08-21 12:55:00,54.43,54.5,54.42,54.5,2900.0,54.43,54.5,54.42,54.5,2900.0
2012-08-21 13:00:00,54.44,54.44,54.33,54.34,9900.0,54.44,54.44,54.33,54.34,9900.0
2012-08-21 13:05:00,54.33,54.39,54.33,54.38,23300.0,54.33,54.39,54.33,54.38,23300.0
2012-08-21 13:10:00,54.33,54.33,54.12,54.21,16200.0,54.33,54.33,54.12,54.21,16200.0
2012-08-21 13:15:00,54.25,54.36,54.25,54.36,2300.0,54.25,54.36,54.25,54.36,2300.0
2012-08-21 13:20:00,54.35,54.35,54.25,54.25,12100.0,54.35,54.35,54.25,54.25,12100.0
2012-08-21 13:25:00,54.24,54.25,54.14,54.14,3100.0,54.24,54.25,54.14,54.14,3100.0
2012-08-21 13:30:00,54.17,54.19,54.15,54.15,4600.0,54.17,54.19,54.15,54.15,4600.0
2012-08-21 13:35:00,54.17,54.26,54.16,54.23,6300.0,54.17,54.26,54.16,54.23,6300.0
2012-08-21 13:40:00,54.21,54.24,54.1,54.11,28800.0,54.21,54.24,54.1,54.11,28800.0
2012-08-21 13:45:00,54.1,54.18,54.1,54.13,6800.0,54.1,54.18,54.1,54.13,6800.0
2012-08-21 13:50:00,54.14,54.14,54.07,54.1,3500.0,54.14,54.14,54.07,54.1,3500.0
2012-08-21 13:55:00,54.13,54.25,54.13,54.24,7000.0,54.13,54.25,54.13,54.24,7000.0
2012-08-21 14:00:00,54.24,54.27,54.2,54.26,4900.0,54.24,54.27,54.2,54.26,4900.0
2012-08-21 14:05:00,54.26,54.28,54.24,54.27,6200.0,54.26,54.28,54.24,54.27,6200.0
2012-08-21 14:10:00,54.27,54.35,54.24,54.35,4600.0,54.27,54.35,54.24,54.35,4600.0
2012-08-21 14:15:00,54.36,54.38,54.33,54.34,5100.0,54.36,54.38,54.33,54.34,5100.0
2012-08-21 14:20:00,54.34,54.4,54.34,54.4,3600.0,54.34,54.4,54.34,54.4,3600.0
2012-08-21 14:25:00,54.37,54.47,54.36,54.46,32700.0,54.37,54.47,54.36,54.46,32700.0
2012-08-21 14:30:00,54.43,54.45,54.42,54.45,4900.0,54.43,54.45,54.42,54.45,4900.0
2012-08-21 14:35:00,54.44,54.44,54.27,54.33,8000.0,54.44,54.44,54.27,54.33,8000.0
2012-08-21 14:40:00,54.32,54.33,54.3,54.32,5900.0,54.32,54.33,54.3,54.32,5900.0
2012-08-21 14:45:00,54.33,54.33,54.3,54.31,3000.0,54.33,54.33,54.3,54.31,3000.0
2012-08-21 14:50:00,54.32,54.34,54.31,54.33,1900.0,54.32,54.34,54.31,54.33,1900.0
2012-08-21 14:55:00,54.33,54.36,54.31,54.33,3500.0,54.33,54.36,54.31,54.33,3500.0
2012-08-21 15:00:00,54.31,54.32,54.23,54.28,24300.0,54.31,54.32,54.23,54.28,24300.0
2012-08-21 15:05:00,54.28,54.32,54.24,54.28,7200.0,54.28,54.32,54.24,54.28,7200.0
2012-08-21 15:10:00,54.28,54.29,54.21,54.27,7300.0,54.28,54.29,54.21,54.27,7300.0
2012-08-21 15:15:00,54.24,54.25,54.18,54.21,6900.0,54.24,54.25,54.18,54.21,6900.0
2012-08-21 15:20:00,54.21,54.3,54.21,54.24,8300.0,54.21,54.3,54.21,54.24,8300.0
2012-08-21 15:25:00,54.22,54.28,54.21,54.24,18200.0,54.22,54.28,54.21,54.24,18200.0
2012-08-21 15:30:00,54.26,54.33,54.24,54.31,13200.0,54.26,54.33,54.24,54.31,13200.0
2012-08-21 15:35:00,54.32,54.41,54.32,54.37,17700.0,54.32,54.41,54.32,54.37,17700.0
2012-08-21 15:40:00,54.37,54.48,54.34,54.42,24000.0,54.37,54.48,54.34,54.42,24000.0
2012-08-21 15:45:00,54.42,54.53,54.37,54.53,38300.0,54.42,54.53,54.37,54.53,38300.0
2012-08-21 15:50:00,54.53,54.6,54.53,54.59,19500.0,54.53,54.6,54.53,54.59,19500.0
2012-08-21 15:55:00,54.57,54.63,54.53,54.63,58700.0,54.57,54.63,54.53,54.63,58700.0
2012-08-22 09:30:00,54.53,54.66,54.46,54.54,15400.0,54.53,54.66,54.46,54.54,15400.0
2012-08-22 09:35:00,54.5,54.78,54.47,54.74,5100.0,54.5,54.78,54.47,54.74,5100.0
2012-08-22 09:40:00,54.78,55.03,54.69,54.98,49200.0,54.78,55.03,54.69,54.98,49200.0
2012-08-22 09:45:00,54.95,55.2,54.82,55.03,131000.0,54.95,55.2,54.82,55.03,131000.0
2012-08-22 09:50:00,55.0,55.04,54.75,54.82,8800.0,55.0,55.04,54.75,54.82,8800.0
2012-08-22 09:55:00,54.72,55.05,54.69,54.8,12900.0,54.72,55.05,54.69,54.8,12900.0
2012-08-22 10:00:00,54.85,55.03,54.79,54.98,19800.0,54.85,55.03,54.79,54.98,19800.0
2012-08-22 10:05:00,55.0,55.04,54.85,55.0,22000.0,55.0,55.04,54.85,55.0,22000.0
2012-08-22 10:10:00,54.98,55.0,54.9,54.98,12600.0,54.98,55.0,54.9,54.98,12600.0
2012-08-22 10:15:00,54.98,54.98,54.82,54.89,9500.0,54.98,54.98,54.82,54.89,9500.0
2012-08-22 10:20:00,54.93,55.0,54.9,54.93,12600.0,54.93,55.0,54.9,54.93,12600.0
2012-08-22 10:25:00,54.93,55.0,54.9,54.94,11700.0,54.93,55.0,54.9,54.94,11700.0
2012-08-22 10:30:00,54.97,55.03,54.58,54.58,37000.0,54.97,55.03,54.58,54.58,37000.0
2012-08-22 10:35:00,54.63,54.78,54.62,54.75,43200.0,54.63,54.78,54.62,54.75,43200.0
2012-08-22 10:40:00,54.75,54.94,54.75,54.86,4500.0,54.75,54.94,54.75,54.86,4500.0
2012-08-22 10:45:00,54.86,54.94,54.7,54.7,45900.0,54.86,54.94,54.7,54.7,45900.0
2012-08-22 10:50:00,54.72,54.72,54.42,54.45,4300.0,54.72,54.72,54.42,54.45,4300.0
2012-08-22 10:55:00,54.46,54.5,54.37,54.45,14900.0,54.46,54.5,54.37,54.45,14900.0
2012-08-22 11:00:00,54.41,54.49,54.3,54.48,7100.0,54.41,54.49,54.3,54.48,7100.0
2012-08-22 11:05:00,54.49,54.53,54.42,54.47,38200.0,54.49,54.53,54.42,54.47,38200.0
2012-08-22 11:10:00,54.49,54.56,54.35,54.37,36500.0,54.49,54.56,54.35,54.37,36500.0
2012-08-22 11:15:00,54.36,54.47,54.36,54.42,7600.0,54.36,54.47,54.36,54.42,7600.0
2012-08-22 11:20:00,54.42,54.57,54.42,54.46,16700.0,54.42,54.57,54.42,54.46,16700.0
2012-08-22 11:25:00,54.45,54.5,54.43,54.46,10400.0,54.45,54.5,54.43,54.46,10400.0
2012-08-22 11:30:00,54.46,54.49,54.45,54.46,3800.0,54.46,54.49,54.45,54.46,3800.0
2012-08-22 11:35:00,54.47,54.49,54.44,54.46,18100.0,54.47,54.49,54.44,54.46,18100.0
2012-08-22 11:40:00,54.46,54.48,54.4,54.4,8400.0,54.46,54.48,54.4,54.4,8400.0
2012-08-22 11:45:00,54.36,54.47,54.36,54.44,2200.0,54.36,54.47,54.36,54.44,2200.0
2012-08-22 11:50:00,54.45,54.47,54.42,54.44,4800.0,54.45,54.47,54.42,54.44,4800.0
2012-08-22 11:55:00,54.43,54.43,54.37,54.43,10100.0,54.43,54.43,54.37,54.43,10100.0
2012-08-22 12:00:00,54.44,54.48,54.43,54.44,1800.0,54.44,54.48,54.43,54.44,1800.0
2012-08-22 12:05:00,54.45,54.48,54.39,54.41,21800.0,54.45,54.48,54.39,54.41,21800.0
2012-08-22 12:10:00,54.43,54.46,54.4,54.43,13800.0,54.43,54.46,54.4,54.43,13800.0
2012-08-22 12:15:00,54.43,54.45,54.43,54.45,1300.0,54.43,54.45,54.43,54.45,1300.0
2012-08-22 12:20:00,54.45,54.45,54.4,54.4,4100.0,54.45,54.45,54.4,54.4,4100.0
2012-08-22 12:25:00,54.41,54.49,54.41,54.47,4000.0,54.41,54.49,54.41,54.47,4000.0
2012-08-22 12:30:00,54.48,54.48,54.45,54.46,13900.0,54.48,54.48,54.45,54.46,13900.0
2012-08-22 12:35:00,54.44,54.47,54.4,54.43,26700.0,54.44,54.47,54.4,54.43,26700.0
2012-08-22 12:40:00,54.44,54.49,54.41,54.47,10800.0,54.44,54.49,54.41,54.47,10800.0
2012-08-22 12:45:00,54.47,54.47,54.36,54.43,13000.0,54.47,54.47,54.36,54.43,13000.0
2012-08-22 12:50:00,54.45,54.48,54.4,54.44,17300.0,54.45,54.48,54.4,54.44,17300.0
2012-08-22 12:55:00,54.44,54.48,54.42,54.42,16600.0,54.44,54.48,54.42,54.42,16600.0
2012-08-22 13:00:00,54.43,54.46,54.41,54.41,5400.0,54.43,54.46,54.41,54.41,5400.0
2012-08-22 13:05:00,54.45,54.45,54.41,54.41,1400.0,54.45,54.45,54.41,54.41,1400.0
2012-08-22 13:10:00,54.41,54.43,54.41,54.41,2300.0,54.41,54.43,54.41,54.41,2300.0
2012-08-22 13:15:00,54.41,54.44,54.34,54.34,8400.0,54.41,54.44,54.34,54.34,8400.0
2012-08-22 13:20:00,54.35,54.41,54.33,54.33,30700.0,54.35,54.41,54.33,54.33,30700.0
2012-08-22 13:25:00,54.32,54.36,54.31,54.35,13700.0,54.32,54.36,54.31,54.35,13700.0
2012-08-22 13:30:00,54.36,54.44,54.36,54.42,7900.0,54.36,54.44,54.36,54.42,7900.0
2012-08-22 13:35:00,54.42,54.46,54.32,54.38,41100.0,54.42,54.46,54.32,54.38,41100.0
2012-08-22 13:40:00,54.35,54.41,54.33,54.38,18400.0,54.35,54.41,54.33,54.38,18400.0
2012-08-22 13:45:00,54.4,54.4,54.29,54.36,25700.0,54.4,54.4,54.29,54.36,25700.0
2012-08-22 13:50:00,54.37,54.39,54.35,54.39,1900.0,54.37,54.39,54.35,54.39,1900.0
2012-08-22 13:55:00,54.37,54.48,54.37,54.46,3400.0,54.37,54.48,54.37,54.46,3400.0
2012-08-22 14:00:00,54.45,54.78,54.45,54.73,30600.0,54.45,54.78,54.45,54.73,30600.0
2012-08-22 14:05:00,54.73,54.8,54.62,54.62,7200.0,54.73,54.8,54.62,54.62,7200.0
2012-08-22 14:10:00,54.58,54.68,54.56,54.56,6700.0,54.58,54.68,54.56,54.56,6700.0
2012-08-22 14:15:00,54.58,54.66,54.54,54.63,8900.0,54.58,54.66,54.54,54.63,8900.0
2012-08-22 14:20:00,54.65,54.71,54.55,54.55,15100.0,54.65,54.71,54.55,54.55,15100.0
2012-08-22 14:25:00,54.56,54.75,54.56,54.65,15100.0,54.56,54.75,54.56,54.65,15100.0
2012-08-22 14:30:00,54.65,54.73,54.64,54.68,17600.0,54.65,54.73,54.64,54.68,17600.0
2012-08-22 14:35:00,54.68,54.75,54.62,54.71,15700.0,54.68,54.75,54.62,54.71,15700.0
2012-08-22 14:40:00,54.71,54.73,54.65,54.69,9400.0,54.71,54.73,54.65,54.69,9400.0
2012-08-22 14:45:00,54.7,54.83,54.67,54.75,13700.0,54.7,54.83,54.67,54.75,13700.0
2012-08-22 14:50:00,54.76,54.83,54.75,54.81,8900.0,54.76,54.83,54.75,54.81,8900.0
2012-08-22 14:55:00,54.79,54.89,54.79,54.85,12700.0,54.79,54.89,54.79,54.85,12700.0
2012-08-22 15:00:00,54.85,54.86,54.8,54.84,8700.0,54.85,54.86,54.8,54.84,8700.0
2012-08-22 15:05:00,54.86,54.86,54.81,54.85,16100.0,54.86,54.86,54.81,54.85,16100.0
2012-08-22 15:10:00,54.85,54.97,54.84,54.91,18000.0,54.85,54.97,54.84,54.91,18000.0
2012-08-22 15:15:00,54.92,54.92,54.85,54.87,15200.0,54.92,54.92,54.85,54.87,15200.0
2012-08-22 15:20:00,54.86,54.88,54.82,54.87,6300.0,54.86,54.88,54.82,54.87,6300.0
2012-08-22 15:25:00,54.85,54.86,54.77,54.81,10400.0,54.85,54.86,54.77,54.81,10400.0
2012-08-22 15:30:00,54.81,54.85,54.65,54.67,30900.0,54.81,54.85,54.65,54.67,30900.0
2012-08-22 15:35:00,54.68,54.78,54.66,54.66,29800.0,54.68,54.78,54.66,54.66,29800.0
2012-08-22 15:40:00,54.67,54.72,54.57,54.65,31800.0,54.67,54.72,54.57,54.65,31800.0
2012-08-22 15:45:00,54.64,54.66,54.58,54.59,23800.0,54.64,54.66,54.58,54.59,23800.0
2012-08-22 15:50:00,54.6,54.69,54.6,54.65,24600.0,54.6,54.69,54.6,54.65,24600.0
2012-08-22 15:55:00,54.65,54.72,54.63,54.67,54700.0,54.65,54.72,54.63,54.67,54700.0
2012-08-23 09:30:00,54.51,54.66,54.3,54.41,57200.0,54.51,54.66,54.3,54.41,57200.0
2012-08-23 09:35:00,54.49,54.59,54.28,54.38,37400.0,54.49,54.59,54.28,54.38,37400.0
2012-08-23 09:40:00,54.4,54.55,54.31,54.4,14200.0,54.4,54.55,54.31,54.4,14200.0
2012-08-23 09:45:00,54.41,54.51,54.29,54.31,9000.0,54.41,54.51,54.29,54.31,9000.0
2012-08-23 09:50:00,54.36,54.38,54.1,54.1,38600.0,54.36,54.38,54.1,54.1,38600.0
2012-08-23 09:55:00,54.08,54.2,54.0,54.17,14500.0,54.08,54.2,54.0,54.17,14500.0
2012-08-23 10:00:00,54.18,54.18,53.89,53.9,10900.0,54.18,54.18,53.89,53.9,10900.0
2012-08-23 10:05:00,53.9,53.93,53.7,53.76,19600.0,53.9,53.93,53.7,53.76,19600.0
2012-08-23 10:10:00,53.77,53.77,53.59,53.7,16000.0,53.77,53.77,53.59,53.7,16000.0
2012-08-23 10:15:00,53.7,53.82,53.61,53.61,9400.0,53.7,53.82,53.61,53.61,9400.0
2012-08-23 10:20:00,53.57,53.85,53.57,53.81,14600.0,53.57,53.85,53.57,53.81,14600.0
2012-08-23 10:25:00,53.81,53.91,53.78,53.81,8500.0,53.81,53.91,53.78,53.81,8500.0
2012-08-23 10:30:00,53.85,54.04,53.76,53.89,11200.0,53.85,54.04,53.76,53.89,11200.0
2012-08-23 10:35:00,53.89,53.95,53.8,53.86,6100.0,53.89,53.95,53.8,53.86,6100.0
2012-08-23 10:40:00,53.91,54.11,53.89,54.11,8600.0,53.91,54.11,53.89,54.11,8600.0
2012-08-23 10:45:00,54.11,54.42,54.11,54.4,16300.0,54.11,54.42,54.11,54.4,16300.0
2012-08-23 10:50:00,54.42,54.49,54.36,54.38,7400.0,54.42,54.49,54.36,54.38,7400.0
2012-08-23 10:55:00,54.38,54.4,54.21,54.27,5500.0,54.38,54.4,54.21,54.27,5500.0
2012-08-23 11:00:00,54.29,54.37,54.23,54.23,3800.0,54.29,54.37,54.23,54.23,3800.0
2012-08-23 11:05:00,54.27,54.4,54.27,54.36,6000.0,54.27,54.4,54.27,54.36,6000.0
2012-08-23 11:10:00,54.38,54.56,54.37,54.49,7600.0,54.38,54.56,54.37,54.49,7600.0
2012-08-23 11:15:00,54.54,54.57,54.49,54.49,7700.0,54.54,54.57,54.49,54.49,7700.0
2012-08-23 11:20:00,54.48,54.48,54.3,54.45,7100.0,54.48,54.48,54.3,54.45,7100.0
2012-08-23 11:25:00,54.44,54.53,54.44,54.48,8700.0,54.44,54.53,54.44,54.48,8700.0
2012-08-23 11:30:00,54.44,54.53,54.44,54.52,3800.0,54.44,54.53,54.44,54.52,3800.0
2012-08-23 11:35:00,54.44,54.56,54.29,54.29,43100.0,54.44,54.56,54.29,54.29,43100.0
2012-08-23 11:40:00,54.29,54.32,54.1,54.18,9700.0,54.29,54.32,54.1,54.18,9700.0
2012-08-23 11:45:00,54.19,54.22,54.0,54.02,7600.0,54.19,54.22,54.0,54.02,7600.0
2012-08-23 11:50:00,54.06,54.06,54.0,54.01,6500.0,54.06,54.06,54.0,54.01,6500.0
2012-08-23 11:55:00,54.04,54.13,54.03,54.11,3000.0,54.04,54.13,54.03,54.11,3000.0
2012-08-23 12:00:00,54.12,54.12,53.89,53.96,6100.0,54.12,54.12,53.89,53.96,6100.0
2012-08-23 12:05:00,53.95,53.99,53.93,53.99,4800.0,53.95,53.99,53.93,53.99,4800.0
2012-08-23 12:10:00,53.97,54.06,53.92,53.93,6600.0,53.97,54.06,53.92,53.93,6600.0
2012-08-23 12:15:00,53.89,53.89,53.86,53.89,1500.0,53.89,53.89,53.86,53.89,1500.0
2012-08-23 12:20:00,53.9,54.0,53.87,53.97,4600.0,53.9,54.0,53.87,53.97,4600.0
2012-08-23 12:25:00,53.95,54.01,53.89,54.01,3700.0,53.95,54.01,53.89,54.01,3700.0
2012-08-23 12:30:00,54.0,54.01,53.95,53.97,5500.0,54.0,54.01,53.95,53.97,5500.0
2012-08-23 12:35:00,53.98,54.02,53.98,54.02,4700.0,53.98,54.02,53.98,54.02,4700.0
2012-08-23 12:40:00,54.06,54.2,54.06,54.14,18000.0,54.06,54.2,54.06,54.14,18000.0
2012-08-23 12:45:00,54.13,54.17,54.0,54.03,26200.0,54.13,54.17,54.0,54.03,26200.0
2012-08-23 12:50:00,54.0,54.18,53.99,54.15,4700.0,54.0,54.18,53.99,54.15,4700.0
2012-08-23 12:55:00,54.13,54.17,54.09,54.12,2500.0,54.13,54.17,54.09,54.12,2500.0
2012-08-23 13:00:00,54.13,54.19,54.05,54.17,5100.0,54.13,54.19,54.05,54.17,5100.0
2012-08-23 13:05:00,54.14,54.19,54.11,54.12,5100.0,54.14,54.19,54.11,54.12,5100.0
2012-08-23 13:10:00,54.15,54.16,53.91,53.91,13100.0,54.15,54.16,53.91,53.91,13100.0
2012-08-23 13:15:00,53.88,53.97,53.88,53.95,2300.0,53.88,53.97,53.88,53.95,2300.0
2012-08-23 13:20:00,53.94,53.99,53.9,53.9,5200.0,53.94,53.99,53.9,53.9,5200.0
2012-08-23 13:25:00,53.83,53.86,53.73,53.84,4800.0,53.83,53.86,53.73,53.84,4800.0
2012-08-23 13:30:00,53.85,53.92,53.83,53.92,4000.0,53.85,53.92,53.83,53.92,4000.0
2012-08-23 13:35:00,53.96,53.97,53.88,53.88,4400.0,53.96,53.97,53.88,53.88,4400.0
2012-08-23 13:40:00,53.91,53.99,53.91,53.96,1800.0,53.91,53.99,53.91,53.96,1800.0
2012-08-23 13:45:00,53.97,53.98,53.94,53.98,2300.0,53.97,53.98,53.94,53.98,2300.0
2012-08-23 13:50:00,53.99,54.0,53.93,53.99,4500.0,53.99,54.0,53.93,53.99,4500.0
2012-08-23 13:55:00,53.98,53.99,53.9,53.98,16500.0,53.98,53.99,53.9,53.98,16500.0
2012-08-23 14:00:00,53.93,54.0,53.93,53.96,4700.0,53.93,54.0,53.93,53.96,4700.0
2012-08-23 14:05:00,53.98,54.0,53.95,53.98,2000.0,53.98,54.0,53.95,53.98,2000.0
2012-08-23 14:10:00,54.0,54.0,53.94,53.99,4300.0,54.0,54.0,53.94,53.99,4300.0
2012-08-23 14:15:00,53.97,54.0,53.95,54.0,3700.0,53.97,54.0,53.95,54.0,3700.0
2012-08-23 14:20:00,54.0,54.05,53.93,53.98,27700.0,54.0,54.05,53.93,53.98,27700.0
2012-08-23 14:25:00,53.99,54.02,53.95,54.0,9900.0,53.99,54.02,53.95,54.0,9900.0
2012-08-23 14:30:00,53.98,54.05,53.97,54.03,6000.0,53.98,54.05,53.97,54.03,6000.0
2012-08-23 14:35:00,53.98,54.15,53.98,54.07,4600.0,53.98,54.15,53.98,54.07,4600.0
2012-08-23 14:40:00,54.11,54.25,54.11,54.17,8700.0,54.11,54.25,54.11,54.17,8700.0
2012-08-23 14:45:00,54.18,54.37,54.16,54.27,7000.0,54.18,54.37,54.16,54.27,7000.0
2012-08-23 14:50:00,54.29,54.29,54.18,54.18,5400.0,54.29,54.29,54.18,54.18,5400.0
2012-08-23 14:55:00,54.21,54.25,54.12,54.15,13400.0,54.21,54.25,54.12,54.15,13400.0
2012-08-23 15:00:00,54.15,54.2,54.12,54.16,5700.0,54.15,54.2,54.12,54.16,5700.0
2012-08-23 15:05:00,54.18,54.34,54.18,54.31,7600.0,54.18,54.34,54.18,54.31,7600.0
2012-08-23 15:10:00,54.34,54.37,54.09,54.29,24600.0,54.34,54.37,54.09,54.29,24600.0
2012-08-23 15:15:00,54.29,54.29,54.08,54.18,8800.0,54.29,54.29,54.08,54.18,8800.0
2012-08-23 15:20:00,54.22,54.28,54.09,54.11,13800.0,54.22,54.28,54.09,54.11,13800.0
2012-08-23 15:25:00,54.12,54.23,54.1,54.17,10500.0,54.12,54.23,54.1,54.17,10500.0
2012-08-23 15:30:00,54.15,54.23,54.14,54.18,8500.0,54.15,54.23,54.14,54.18,8500.0
2012-08-23 15:35:00,54.18,54.28,54.09,54.11,24200.0,54.18,54.28,54.09,54.11,24200.0
2012-08-23 15:40:00,54.1,54.12,53.96,53.97,29200.0,54.1,54.12,53.96,53.97,29200.0
2012-08-23 15:45:00,53.97,54.05,53.9,53.9,30800.0,53.97,54.05,53.9,53.9,30800.0
2012-08-23 15:50:00,53.93,53.99,53.88,53.92,46600.0,53.93,53.99,53.88,53.92,46600.0
2012-08-23 15:55:00,53.92,53.95,53.86,53.87,94800.0,53.92,53.95,53.86,53.87,94800.0
2012-08-24 09:30:00,53.99,54.81,53.88,54.13,29900.0,53.99,54.81,53.88,54.13,29900.0
2012-08-24 09:35:00,54.14,54.34,54.08,54.16,46600.0,54.14,54.34,54.08,54.16,46600.0
2012-08-24 09:40:00,54.12,54.19,53.91,53.96,15800.0,54.12,54.19,53.91,53.96,15800.0
2012-08-24 09:45:00,53.94,53.99,53.76,53.85,8300.0,53.94,53.99,53.76,53.85,8300.0
2012-08-24 09:50:00,53.89,53.97,53.8,53.8,9300.0,53.89,53.97,53.8,53.8,9300.0
2012-08-24 09:55:00,53.84,53.95,53.71,53.71,9000.0,53.84,53.95,53.71,53.71,9000.0
2012-08-24 10:00:00,53.77,53.91,53.62,53.66,11300.0,53.77,53.91,53.62,53.66,11300.0
2012-08-24 10:05:00,53.69,53.86,53.67,53.83,10700.0,53.69,53.86,53.67,53.83,10700.0
2012-08-24 10:10:00,53.82,53.86,53.66,53.83,11400.0,53.82,53.86,53.66,53.83,11400.0
2012-08-24 10:15:00,53.82,54.0,53.75,54.0,10300.0,53.82,54.0,53.75,54.0,10300.0
2012-08-24 10:20:00,53.98,54.0,53.84,53.91,20000.0,53.98,54.0,53.84,53.91,20000.0
2012-08-24 10:25:00,53.9,54.0,53.87,53.98,9500.0,53.9,54.0,53.87,53.98,9500.0
2012-08-24 10:30:00,53.97,53.98,53.78,53.79,22900.0,53.97,53.98,53.78,53.79,22900.0
2012-08-24 10:35:00,53.78,53.91,53.72,53.91,6000.0,53.78,53.91,53.72,53.91,6000.0
2012-08-24 10:40:00,53.99,54.0,53.92,53.99,11300.0,53.99,54.0,53.92,53.99,11300.0
2012-08-24 10:45:00,53.99,54.0,53.91,53.92,14100.0,53.99,54.0,53.91,53.92,14100.0
2012-08-24 10:50:00,53.86,54.18,53.86,54.16,18400.0,53.86,54.18,53.86,54.16,18400.0
2012-08-24 10:55:00,54.2,54.2,54.1,54.11,3500.0,54.2,54.2,54.1,54.11,3500.0
2012-08-24 11:00:00,54.1,54.22,54.1,54.22,2500.0,54.1,54.22,54.1,54.22,2500.0
2012-08-24 11:05:00,54.21,54.29,54.18,54.22,6300.0,54.21,54.29,54.18,54.22,6300.0
2012-08-24 11:10:00,54.19,54.25,54.18,54.21,3500.0,54.19,54.25,54.18,54.21,3500.0
2012-08-24 11:15:00,54.25,54.44,54.25,54.35,11200.0,54.25,54.44,54.25,54.35,11200.0
2012-08-24 11:20:00,54.33,54.38,54.2,54.2,6900.0,54.33,54.38,54.2,54.2,6900.0
2012-08-24 11:25:00,54.2,54.28,54.09,54.13,6300.0,54.2,54.28,54.09,54.13,6300.0
2012-08-24 11:30:00,54.11,54.16,54.06,54.1,6100.0,54.11,54.16,54.06,54.1,6100.0
2012-08-24 11:35:00,54.07,54.07,53.92,54.03,7800.0,54.07,54.07,53.92,54.03,7800.0
2012-08-24 11:40:00,53.98,54.02,53.94,53.96,4900.0,53.98,54.02,53.94,53.96,4900.0
2012-08-24 11:45:00,53.97,53.99,53.8,53.8,4300.0,53.97,53.99,53.8,53.8,4300.0
2012-08-24 11:50:00,53.8,53.86,53.75,53.77,5200.0,53.8,53.86,53.75,53.77,5200.0
2012-08-24 11:55:00,53.77,53.85,53.76,53.85,4300.0,53.77,53.85,53.76,53.85,4300.0
2012-08-24 12:00:00,53.86,53.93,53.81,53.93,7400.0,53.86,53.93,53.81,53.93,7400.0
2012-08-24 12:05:00,53.92,53.99,53.91,53.95,7700.0,53.92,53.99,53.91,53.95,7700.0
2012-08-24 12:10:00,53.92,53.92,53.78,53.78,6000.0,53.92,53.92,53.78,53.78,6000.0
2012-08-24 12:15:00,53.79,53.83,53.78,53.78,4300.0,53.79,53.83,53.78,53.78,4300.0
2012-08-24 12:20:00,53.8,53.81,53.75,53.76,10700.0,53.8,53.81,53.75,53.76,10700.0
2012-08-24 12:25:00,53.76,53.9,53.76,53.9,5900.0,53.76,53.9,53.76,53.9,5900.0
2012-08-24 12:30:00,53.92,53.92,53.84,53.89,3700.0,53.92,53.92,53.84,53.89,3700.0
2012-08-24 12:35:00,53.88,53.89,53.74,53.81,26800.0,53.88,53.89,53.74,53.81,26800.0
2012-08-24 12:40:00,53.8,53.86,53.73,53.79,32700.0,53.8,53.86,53.73,53.79,32700.0
2012-08-24 12:45:00,53.78,53.78,53.67,53.67,19400.0,53.78,53.78,53.67,53.67,19400.0
2012-08-24 12:50:00,53.67,53.74,53.67,53.74,6300.0,53.67,53.74,53.67,53.74,6300.0
2012-08-24 12:55:00,53.73,53.73,53.68,53.69,19100.0,53.73,53.73,53.68,53.69,19100.0
2012-08-24 13:00:00,53.67,53.69,53.59,53.66,12200.0,53.67,53.69,53.59,53.66,12200.0
2012-08-24 13:05:00,53.64,53.65,53.59,53.59,9200.0,53.64,53.65,53.59,53.59,9200.0
2012-08-24 13:10:00,53.62,53.62,53.53,53.57,9600.0,53.62,53.62,53.53,53.57,9600.0
2012-08-24 13:15:00,53.53,53.58,53.49,53.56,9200.0,53.53,53.58,53.49,53.56,9200.0
2012-08-24 13:20:00,53.56,53.74,53.56,53.72,7100.0,53.56,53.74,53.56,53.72,7100.0
2012-08-24 13:25:00,53.71,53.75,53.63,53.74,38200.0,53.71,53.75,53.63,53.74,38200.0
2012-08-24 13:30:00,53.72,53.79,53.7,53.73,28400.0,53.72,53.79,53.7,53.73,28400.0
2012-08-24 13:35:00,53.73,53.75,53.68,53.7,4600.0,53.73,53.75,53.68,53.7,4600.0
2012-08-24 13:40:00,53.7,53.77,53.7,53.75,11300.0,53.7,53.77,53.7,53.75,11300.0
2012-08-24 13:45:00,53.75,53.81,53.75,53.78,4300.0,53.75,53.81,53.75,53.78,4300.0
2012-08-24 13:50:00,53.78,53.81,53.77,53.8,3700.0,53.78,53.81,53.77,53.8,3700.0
2012-08-24 13:55:00,53.81,53.81,53.75,53.77,5100.0,53.81,53.81,53.75,53.77,5100.0
2012-08-24 14:00:00,53.77,53.81,53.76,53.79,5400.0,53.77,53.81,53.76,53.79,5400.0
2012-08-24 14:05:00,53.79,53.8,53.71,53.71,7400.0,53.79,53.8,53.71,53.71,7400.0
2012-08-24 14:10:00,53.71,53.72,53.67,53.68,2900.0,53.71,53.72,53.67,53.68,2900.0
2012-08-24 14:15:00,53.67,53.67,53.61,53.62,7200.0,53.67,53.67,53.61,53.62,7200.0
2012-08-24 14:20:00,53.62,53.65,53.6,53.61,7800.0,53.62,53.65,53.6,53.61,7800.0
2012-08-24 14:25:00,53.61,53.62,53.6,53.61,3400.0,53.61,53.62,53.6,53.61,3400.0
2012-08-24 14:30:00,53.61,53.61,53.58,53.6,6200.0,53.61,53.61,53.58,53.6,6200.0
2012-08-24 14:35:00,53.59,53.6,53.52,53.55,11200.0,53.59,53.6,53.52,53.55,11200.0
2012-08-24 14:40:00,53.57,53.6,53.55,53.58,16000.0,53.57,53.6,53.55,53.58,16000.0
2012-08-24 14:45:00,53.58,53.6,53.52,53.58,7900.0,53.58,53.6,53.52,53.58,7900.0
2012-08-24 14:50:00,53.58,53.61,53.58,53.61,6800.0,53.58,53.61,53.58,53.61,6800.0
2012-08-24 14:55:00,53.6,53.61,53.53,53.56,9500.0,53.6,53.61,53.53,53.56,9500.0
2012-08-24 15:00:00,53.56,53.62,53.54,53.59,11000.0,53.56,53.62,53.54,53.59,11000.0
2012-08-24 15:05:00,53.58,53.62,53.56,53.61,13700.0,53.58,53.62,53.56,53.61,13700.0
2012-08-24 15:10:00,53.6,53.63,53.57,53.57,17800.0,53.6,53.63,53.57,53.57,17800.0
2012-08-24 15:15:00,53.62,53.65,53.58,53.63,10600.0,53.62,53.65,53.58,53.63,10600.0
2012-08-24 15:20:00,53.64,53.64,53.59,53.62,10200.0,53.64,53.64,53.59,53.62,10200.0
2012-08-24 15:25:00,53.62,53.64,53.61,53.62,9100.0,53.62,53.64,53.61,53.62,9100.0
2012-08-24 15:30:00,53.62,53.65,53.61,53.62,13900.0,53.62,53.65,53.61,53.62,13900.0
2012-08-24 15:35:00,53.62,53.62,53.56,53.62,19800.0,53.62,53.62,53.56,53.62,19800.0
2012-08-24 15:40:00,53.62,53.64,53.6,53.62,19900.0,53.62,53.64,53.6,53.62,19900.0
2012-08-24 15:45:00,53.62,53.73,53.59,53.59,23900.0,53.62,53.73,53.59,53.59,23900.0
2012-08-24 15:50:00,53.58,53.67,53.54,53.54,23100.0,53.58,53.67,53.54,53.54,23100.0
2012-08-24 15:55:00,53.55,53.61,53.46,53.57,78900.0,53.55,53.61,53.46,53.57,78900.0
2012-08-27 09:30:00,53.86,53.94,53.25,53.42,20100.0,53.86,53.94,53.25,53.42,20100.0
2012-08-27 09:35:00,53.42,53.47,53.18,53.42,9700.0,53.42,53.47,53.18,53.42,9700.0
2012-08-27 09:40:00,53.49,53.52,53.37,53.42,8800.0,53.49,53.52,53.37,53.42,8800.0
2012-08-27 09:45:00,53.46,53.76,53.43,53.73,20200.0,53.46,53.76,53.43,53.73,20200.0
2012-08-27 09:50:00,53.76,53.76,53.51,53.74,14200.0,53.76,53.76,53.51,53.74,14200.0
2012-08-27 09:55:00,53.73,53.73,53.57,53.6,6500.0,53.73,53.73,53.57,53.6,6500.0
2012-08-27 10:00:00,53.58,53.74,53.48,53.68,11800.0,53.58,53.74,53.48,53.68,11800.0
2012-08-27 10:05:00,53.65,53.81,53.58,53.79,6100.0,53.65,53.81,53.58,53.79,6100.0
2012-08-27 10:10:00,53.84,54.06,53.84,54.06,17000.0,53.84,54.06,53.84,54.06,17000.0
2012-08-27 10:15:00,54.1,54.37,54.1,54.3,19100.0,54.1,54.37,54.1,54.3,19100.0
2012-08-27 10:20:00,54.28,54.5,54.25,54.43,9500.0,54.28,54.5,54.25,54.43,9500.0
2012-08-27 10:25:00,54.48,54.5,54.2,54.32,19600.0,54.48,54.5,54.2,54.32,19600.0
2012-08-27 10:30:00,54.31,54.32,53.98,54.02,14100.0,54.31,54.32,53.98,54.02,14100.0
2012-08-27 10:35:00,54.05,54.18,54.02,54.18,6600.0,54.05,54.18,54.02,54.18,6600.0
2012-08-27 10:40:00,54.19,54.27,54.13,54.22,9900.0,54.19,54.27,54.13,54.22,9900.0
2012-08-27 10:45:00,54.2,54.24,54.14,54.14,4600.0,54.2,54.24,54.14,54.14,4600.0
2012-08-27 10:50:00,54.13,54.14,54.04,54.1,5400.0,54.13,54.14,54.04,54.1,5400.0
2012-08-27 10:55:00,54.08,54.1,54.01,54.05,9000.0,54.08,54.1,54.01,54.05,9000.0
2012-08-27 11:00:00,54.05,54.1,54.02,54.05,19400.0,54.05,54.1,54.02,54.05,19400.0
2012-08-27 11:05:00,54.1,54.17,54.09,54.1,12700.0,54.1,54.17,54.09,54.1,12700.0
2012-08-27 11:10:00,54.13,54.17,54.1,54.17,3400.0,54.13,54.17,54.1,54.17,3400.0
2012-08-27 11:15:00,54.18,54.24,54.16,54.24,13400.0,54.18,54.24,54.16,54.24,13400.0
2012-08-27 11:20:00,54.24,54.24,54.17,54.22,8400.0,54.24,54.24,54.17,54.22,8400.0
2012-08-27 11:25:00,54.22,54.28,54.2,54.26,11500.0,54.22,54.28,54.2,54.26,11500.0
2012-08-27 11:30:00,54.26,54.3,54.2,54.2,11100.0,54.26,54.3,54.2,54.2,11100.0
2012-08-27 11:35:00,54.19,54.2,54.15,54.17,10900.0,54.19,54.2,54.15,54.17,10900.0
2012-08-27 11:40:00,54.19,54.2,54.13,54.2,5900.0,54.19,54.2,54.13,54.2,5900.0
2012-08-27 11:45:00,54.2,54.21,54.18,54.2,3400.0,54.2,54.21,54.18,54.2,3400.0
2012-08-27 11:50:00,54.2,54.23,54.19,54.23,2700.0,54.2,54.23,54.19,54.23,2700.0
2012-08-27 11:55:00,54.23,54.29,54.16,54.16,5400.0,54.23,54.29,54.16,54.16,5400.0
2012-08-27 12:00:00,54.16,54.2,54.15,54.16,2700.0,54.16,54.2,54.15,54.16,2700.0
2012-08-27 12:05:00,54.15,54.24,54.11,54.21,3900.0,54.15,54.24,54.11,54.21,3900.0
2012-08-27 12:10:00,54.2,54.25,54.16,54.23,4200.0,54.2,54.25,54.16,54.23,4200.0
2012-08-27 12:15:00,54.23,54.29,54.22,54.28,12800.0,54.23,54.29,54.22,54.28,12800.0
2012-08-27 12:20:00,54.23,54.27,54.2,54.2,5800.0,54.23,54.27,54.2,54.2,5800.0
2012-08-27 12:25:00,54.19,54.3,54.1,54.27,63100.0,54.19,54.3,54.1,54.27,63100.0
2012-08-27 12:30:00,54.26,54.26,54.19,54.21,4500.0,54.26,54.26,54.19,54.21,4500.0
2012-08-27 12:35:00,54.19,54.29,54.19,54.29,3900.0,54.19,54.29,54.19,54.29,3900.0
2012-08-27 12:40:00,54.29,54.5,54.27,54.49,6700.0,54.29,54.5,54.27,54.49,6700.0
2012-08-27 12:45:00,54.47,54.48,54.03,54.2,85200.0,54.47,54.48,54.03,54.2,85200.0
2012-08-27 12:50:00,54.14,54.16,53.76,53.88,60500.0,54.14,54.16,53.76,53.88,60500.0
2012-08-27 12:55:00,53.88,54.37,53.87,54.28,26700.0,53.88,54.37,53.87,54.28,26700.0
2012-08-27 13:00:00,54.27,54.38,54.2,54.25,7200.0,54.27,54.38,54.2,54.25,7200.0
2012-08-27 13:05:00,54.26,54.28,54.22,54.23,7100.0,54.26,54.28,54.22,54.23,7100.0
2012-08-27 13:10:00,54.23,54.34,54.2,54.32,18800.0,54.23,54.34,54.2,54.32,18800.0
2012-08-27 13:15:00,54.29,54.3,54.22,54.22,5000.0,54.29,54.3,54.22,54.22,5000.0
2012-08-27 13:20:00,54.22,54.33,54.15,54.24,12100.0,54.22,54.33,54.15,54.24,12100.0
2012-08-27 13:25:00,54.24,54.32,54.19,54.3,10200.0,54.24,54.32,54.19,54.3,10200.0
2012-08-27 13:30:00,54.3,54.45,54.26,54.29,15400.0,54.3,54.45,54.26,54.29,15400.0
2012-08-27 13:35:00,54.28,54.33,54.17,54.17,5700.0,54.28,54.33,54.17,54.17,5700.0
2012-08-27 13:40:00,54.18,54.18,54.07,54.12,9900.0,54.18,54.18,54.07,54.12,9900.0
2012-08-27 13:45:00,54.12,54.14,53.99,53.99,18100.0,54.12,54.14,53.99,53.99,18100.0
2012-08-27 13:50:00,53.98,54.09,53.9,54.0,15300.0,53.98,54.09,53.9,54.0,15300.0
2012-08-27 13:55:00,53.98,54.04,53.91,54.04,8700.0,53.98,54.04,53.91,54.04,8700.0
2012-08-27 14:00:00,54.05,54.12,54.05,54.12,5900.0,54.05,54.12,54.05,54.12,5900.0
2012-08-27 14:05:00,54.11,54.11,53.98,54.0,6600.0,54.11,54.11,53.98,54.0,6600.0
2012-08-27 14:10:00,54.0,54.04,53.86,53.89,7200.0,54.0,54.04,53.86,53.89,7200.0
2012-08-27 14:15:00,53.86,53.87,53.68,53.7,12700.0,53.86,53.87,53.68,53.7,12700.0
2012-08-27 14:20:00,53.71,53.77,53.71,53.74,2000.0,53.71,53.77,53.71,53.74,2000.0
2012-08-27 14:25:00,53.74,53.82,53.74,53.78,7000.0,53.74,53.82,53.74,53.78,7000.0
2012-08-27 14:30:00,53.78,54.01,53.78,53.98,7500.0,53.78,54.01,53.78,53.98,7500.0
2012-08-27 14:35:00,53.96,53.98,53.77,53.79,30100.0,53.96,53.98,53.77,53.79,30100.0
2012-08-27 14:40:00,53.81,53.81,53.51,53.72,36000.0,53.81,53.81,53.51,53.72,36000.0
2012-08-27 14:45:00,53.71,53.82,53.68,53.81,33900.0,53.71,53.82,53.68,53.81,33900.0
2012-08-27 14:50:00,53.81,54.05,53.8,54.02,9100.0,53.81,54.05,53.8,54.02,9100.0
2012-08-27 14:55:00,54.03,54.07,53.94,53.97,9500.0,54.03,54.07,53.94,53.97,9500.0
2012-08-27 15:00:00,53.96,53.96,53.82,53.92,6500.0,53.96,53.96,53.82,53.92,6500.0
2012-08-27 15:05:00,53.92,53.97,53.78,53.83,7800.0,53.92,53.97,53.78,53.83,7800.0
2012-08-27 15:10:00,53.83,53.84,53.51,53.55,27000.0,53.83,53.84,53.51,53.55,27000.0
2012-08-27 15:15:00,53.54,53.64,53.5,53.64,21700.0,53.54,53.64,53.5,53.64,21700.0
2012-08-27 15:20:00,53.62,53.78,53.5,53.78,16000.0,53.62,53.78,53.5,53.78,16000.0
2012-08-27 15:25:00,53.78,53.83,53.52,53.58,25300.0,53.78,53.83,53.52,53.58,25300.0
2012-08-27 15:30:00,53.56,53.63,53.51,53.59,19600.0,53.56,53.63,53.51,53.59,19600.0
2012-08-27 15:35:00,53.6,53.61,53.5,53.57,22700.0,53.6,53.61,53.5,53.57,22700.0
2012-08-27 15:40:00,53.56,53.74,53.52,53.69,27000.0,53.56,53.74,53.52,53.69,27000.0
2012-08-27 15:45:00,53.68,53.68,53.49,53.58,31200.0,53.68,53.68,53.49,53.58,31200.0
2012-08-27 15:50:00,53.57,53.57,53.4,53.45,45700.0,53.57,53.57,53.4,53.45,45700.0
2012-08-27 15:55:00,53.45,53.56,53.44,53.55,77800.0,53.45,53.56,53.44,53.55,77800.0
2012-08-28 09:30:00,53.5,53.99,53.25,53.25,25400.0,53.5,53.99,53.25,53.25,25400.0
2012-08-28 09:35:00,53.22,53.46,53.22,53.44,13000.0,53.22,53.46,53.22,53.44,13000.0
2012-08-28 09:40:00,53.42,53.5,53.37,53.5,9800.0,53.42,53.5,53.37,53.5,9800.0
2012-08-28 09:45:00,53.48,53.57,53.34,53.37,44500.0,53.48,53.57,53.34,53.37,44500.0
2012-08-28 09:50:00,53.38,53.59,53.34,53.35,61000.0,53.38,53.59,53.34,53.35,61000.0
2012-08-28 09:55:00,53.38,53.54,53.26,53.27,37500.0,53.38,53.54,53.26,53.27,37500.0
2012-08-28 10:00:00,53.29,53.29,52.86,52.86,55300.0,53.29,53.29,52.86,52.86,55300.0
2012-08-28 10:05:00,52.87,52.98,52.75,52.91,70600.0,52.87,52.98,52.75,52.91,70600.0
2012-08-28 10:10:00,52.91,53.15,52.85,53.03,69800.0,52.91,53.15,52.85,53.03,69800.0
2012-08-28 10:15:00,53.01,53.03,52.91,52.93,15500.0,53.01,53.03,52.91,52.93,15500.0
2012-08-28 10:20:00,52.88,53.28,52.88,53.28,14200.0,52.88,53.28,52.88,53.28,14200.0
2012-08-28 10:25:00,53.28,53.29,53.12,53.15,32700.0,53.28,53.29,53.12,53.15,32700.0
2012-08-28 10:30:00,53.12,53.13,52.94,52.97,93200.0,53.12,53.13,52.94,52.97,93200.0
2012-08-28 10:35:00,52.97,53.17,52.97,53.12,24200.0,52.97,53.17,52.97,53.12,24200.0
2012-08-28 10:40:00,53.15,53.32,53.14,53.2,10500.0,53.15,53.32,53.14,53.2,10500.0
2012-08-28 10:45:00,53.2,53.37,53.11,53.3,80100.0,53.2,53.37,53.11,53.3,80100.0
2012-08-28 10:50:00,53.27,53.43,53.26,53.4,15800.0,53.27,53.43,53.26,53.4,15800.0
2012-08-28 10:55:00,53.42,53.43,53.19,53.28,6000.0,53.42,53.43,53.19,53.28,6000.0
2012-08-28 11:00:00,53.21,53.3,53.18,53.3,5800.0,53.21,53.3,53.18,53.3,5800.0
2012-08-28 11:05:00,53.31,53.46,53.29,53.45,5100.0,53.31,53.46,53.29,53.45,5100.0
2012-08-28 11:10:00,53.46,53.47,53.3,53.34,13600.0,53.46,53.47,53.3,53.34,13600.0
2012-08-28 11:15:00,53.31,53.36,53.25,53.36,9000.0,53.31,53.36,53.25,53.36,9000.0
2012-08-28 11:20:00,53.34,53.4,53.28,53.4,7900.0,53.34,53.4,53.28,53.4,7900.0
2012-08-28 11:25:00,53.44,53.5,53.44,53.5,4700.0,53.44,53.5,53.44,53.5,4700.0
2012-08-28 11:30:00,53.5,53.66,53.44,53.65,39800.0,53.5,53.66,53.44,53.65,39800.0
2012-08-28 11:35:00,53.66,53.79,53.66,53.76,5900.0,53.66,53.79,53.66,53.76,5900.0
2012-08-28 11:40:00,53.75,53.83,53.72,53.81,4700.0,53.75,53.83,53.72,53.81,4700.0
2012-08-28 11:45:00,53.83,53.99,53.82,53.99,7200.0,53.83,53.99,53.82,53.99,7200.0
2012-08-28 11:50:00,53.96,53.98,53.93,53.95,4200.0,53.96,53.98,53.93,53.95,4200.0
2012-08-28 11:55:00,53.95,54.06,53.92,54.05,5500.0,53.95,54.06,53.92,54.05,5500.0
2012-08-28 12:00:00,54.0,54.08,53.98,53.99,8500.0,54.0,54.08,53.98,53.99,8500.0
2012-08-28 12:05:00,54.0,54.02,53.77,53.85,87400.0,54.0,54.02,53.77,53.85,87400.0
2012-08-28 12:10:00,53.86,53.99,53.69,53.76,107600.0,53.86,53.99,53.69,53.76,107600.0
2012-08-28 12:15:00,53.76,53.88,53.67,53.69,45200.0,53.76,53.88,53.67,53.69,45200.0
2012-08-28 12:20:00,53.7,53.71,53.61,53.62,3200.0,53.7,53.71,53.61,53.62,3200.0
2012-08-28 12:25:00,53.62,53.64,53.4,53.4,33000.0,53.62,53.64,53.4,53.4,33000.0
2012-08-28 12:30:00,53.44,53.51,53.39,53.49,2600.0,53.44,53.51,53.39,53.49,2600.0
2012-08-28 12:35:00,53.52,53.72,53.5,53.71,3400.0,53.52,53.72,53.5,53.71,3400.0
2012-08-28 12:40:00,53.76,53.9,53.76,53.9,5600.0,53.76,53.9,53.76,53.9,5600.0
2012-08-28 12:45:00,53.88,53.89,53.85,53.86,5000.0,53.88,53.89,53.85,53.86,5000.0
2012-08-28 12:50:00,53.82,53.91,53.76,53.8,35400.0,53.82,53.91,53.76,53.8,35400.0
2012-08-28 12:55:00,53.78,53.91,53.73,53.84,137400.0,53.78,53.91,53.73,53.84,137400.0
2012-08-28 13:00:00,53.85,53.88,53.47,53.47,12200.0,53.85,53.88,53.47,53.47,12200.0
2012-08-28 13:05:00,53.47,53.62,53.46,53.6,6800.0,53.47,53.62,53.46,53.6,6800.0
2012-08-28 13:10:00,53.57,53.73,53.57,53.61,44100.0,53.57,53.73,53.57,53.61,44100.0
2012-08-28 13:15:00,53.6,53.66,53.57,53.61,53800.0,53.6,53.66,53.57,53.61,53800.0
2012-08-28 13:20:00,53.64,53.73,53.63,53.73,4100.0,53.64,53.73,53.63,53.73,4100.0
2012-08-28 13:25:00,53.7,53.79,53.7,53.74,64500.0,53.7,53.79,53.7,53.74,64500.0
2012-08-28 13:30:00,53.74,53.88,53.7,53.88,24900.0,53.74,53.88,53.7,53.88,24900.0
2012-08-28 13:35:00,53.88,54.04,53.86,54.04,6200.0,53.88,54.04,53.86,54.04,6200.0
2012-08-28 13:40:00,54.03,54.19,54.03,54.19,8700.0,54.03,54.19,54.03,54.19,8700.0
2012-08-28 13:45:00,54.18,54.42,54.18,54.41,13100.0,54.18,54.42,54.18,54.41,13100.0
2012-08-28 13:50:00,54.39,54.39,54.23,54.23,18100.0,54.39,54.39,54.23,54.23,18100.0
2012-08-28 13:55:00,54.23,54.25,54.18,54.18,3300.0,54.23,54.25,54.18,54.18,3300.0
2012-08-28 14:00:00,54.17,54.2,54.15,54.15,4700.0,54.17,54.2,54.15,54.15,4700.0
2012-08-28 14:05:00,54.15,54.16,54.03,54.06,21900.0,54.15,54.16,54.03,54.06,21900.0
2012-08-28 14:10:00,54.07,54.12,53.99,54.09,15600.0,54.07,54.12,53.99,54.09,15600.0
2012-08-28 14:15:00,54.11,54.11,54.05,54.07,11700.0,54.11,54.11,54.05,54.07,11700.0
2012-08-28 14:20:00,54.07,54.14,54.05,54.09,5600.0,54.07,54.14,54.05,54.09,5600.0
2012-08-28 14:25:00,54.07,54.13,54.03,54.13,4800.0,54.07,54.13,54.03,54.13,4800.0
2012-08-28 14:30:00,54.11,54.23,54.09,54.2,5500.0,54.11,54.23,54.09,54.2,5500.0
2012-08-28 14:35:00,54.21,54.3,54.17,54.21,28100.0,54.21,54.3,54.17,54.21,28100.0
2012-08-28 14:40:00,54.21,54.22,54.19,54.22,5800.0,54.21,54.22,54.19,54.22,5800.0
2012-08-28 14:45:00,54.21,54.24,54.17,54.21,6500.0,54.21,54.24,54.17,54.21,6500.0
2012-08-28 14:50:00,54.22,54.22,54.02,54.05,10400.0,54.22,54.22,54.02,54.05,10400.0
2012-08-28 14:55:00,54.03,54.06,54.0,54.02,5100.0,54.03,54.06,54.0,54.02,5100.0
2012-08-28 15:00:00,54.06,54.13,54.02,54.12,6200.0,54.06,54.13,54.02,54.12,6200.0
2012-08-28 15:05:00,54.13,54.15,54.08,54.1,6600.0,54.13,54.15,54.08,54.1,6600.0
2012-08-28 15:10:00,54.11,54.17,54.11,54.17,5600.0,54.11,54.17,54.11,54.17,5600.0
2012-08-28 15:15:00,54.17,54.25,54.11,54.12,9900.0,54.17,54.25,54.11,54.12,9900.0
2012-08-28 15:20:00,54.12,54.12,54.0,54.06,10200.0,54.12,54.12,54.0,54.06,10200.0
2012-08-28 15:25:00,54.09,54.14,54.07,54.14,7700.0,54.09,54.14,54.07,54.14,7700.0
2012-08-28 15:30:00,54.15,54.16,54.05,54.05,12200.0,54.15,54.16,54.05,54.05,12200.0
2012-08-28 15:35:00,54.06,54.15,54.05,54.15,8300.0,54.06,54.15,54.05,54.15,8300.0
2012-08-28 15:40:00,54.15,54.22,54.15,54.19,11000.0,54.15,54.22,54.15,54.19,11000.0
2012-08-28 15:45:00,54.18,54.23,54.18,54.2,17600.0,54.18,54.23,54.18,54.2,17600.0
2012-08-28 15:50:00,54.19,54.19,54.1,54.11,18000.0,54.19,54.19,54.1,54.11,18000.0
2012-08-28 15:55:00,54.1,54.14,54.05,54.1,37500.0,54.1,54.14,54.05,54.1,37500.0
2012-08-29 09:30:00,54.0,54.39,53.9,54.12,21000.0,54.0,54.39,53.9,54.12,21000.0
2012-08-29 09:35:00,54.11,54.29,54.06,54.22,16000.0,54.11,54.29,54.06,54.22,16000.0
2012-08-29 09:40:00,54.17,54.22,53.9,53.93,9300.0,54.17,54.22,53.9,53.93,9300.0
2012-08-29 09:45:00,53.85,53.89,53.81,53.82,7500.0,53.85,53.89,53.81,53.82,7500.0
2012-08-29 09:50:00,53.84,54.57,53.83,54.42,58600.0,53.84,54.57,53.83,54.42,58600.0
2012-08-29 09:55:00,54.41,54.44,54.16,54.16,6800.0,54.41,54.44,54.16,54.16,6800.0
2012-08-29 10:00:00,54.18,54.59,54.17,54.58,13800.0,54.18,54.59,54.17,54.58,13800.0
2012-08-29 10:05:00,54.58,54.67,54.45,54.58,10200.0,54.58,54.67,54.45,54.58,10200.0
2012-08-29 10:10:00,54.52,54.64,54.34,54.48,36700.0,54.52,54.64,54.34,54.48,36700.0
2012-08-29 10:15:00,54.48,54.55,53.91,54.02,60200.0,54.48,54.55,53.91,54.02,60200.0
2012-08-29 10:20:00,54.02,54.05,52.79,53.85,230000.0,54.02,54.05,52.79,53.85,230000.0
2012-08-29 10:25:00,53.72,53.93,53.34,53.38,120500.0,53.72,53.93,53.34,53.38,120500.0
2012-08-29 10:30:00,53.37,53.73,53.26,53.29,34000.0,53.37,53.73,53.26,53.29,34000.0
2012-08-29 10:35:00,53.34,53.68,53.08,53.34,36100.0,53.34,53.68,53.08,53.34,36100.0
2012-08-29 10:40:00,53.31,53.35,52.99,53.24,118600.0,53.31,53.35,52.99,53.24,118600.0
2012-08-29 10:45:00,53.27,53.34,53.0,53.17,58700.0,53.27,53.34,53.0,53.17,58700.0
2012-08-29 10:50:00,53.14,53.34,53.02,53.26,55100.0,53.14,53.34,53.02,53.26,55100.0
2012-08-29 10:55:00,53.18,53.18,53.0,53.1,16200.0,53.18,53.18,53.0,53.1,16200.0
2012-08-29 11:00:00,53.13,53.33,53.13,53.24,21100.0,53.13,53.33,53.13,53.24,21100.0
2012-08-29 11:05:00,53.21,53.44,53.2,53.35,23900.0,53.21,53.44,53.2,53.35,23900.0
2012-08-29 11:10:00,53.34,53.43,53.25,53.31,38600.0,53.34,53.43,53.25,53.31,38600.0
2012-08-29 11:15:00,53.31,53.39,53.29,53.34,19700.0,53.31,53.39,53.29,53.34,19700.0
2012-08-29 11:20:00,53.32,53.38,53.29,53.33,54400.0,53.32,53.38,53.29,53.33,54400.0
2012-08-29 11:25:00,53.32,53.6,53.32,53.5,42100.0,53.32,53.6,53.32,53.5,42100.0
2012-08-29 11:30:00,53.49,53.52,53.42,53.45,31400.0,53.49,53.52,53.42,53.45,31400.0
2012-08-29 11:35:00,53.46,53.52,53.33,53.35,34300.0,53.46,53.52,53.33,53.35,34300.0
2012-08-29 11:40:00,53.35,53.42,53.26,53.38,16900.0,53.35,53.42,53.26,53.38,16900.0
2012-08-29 11:45:00,53.45,53.5,53.29,53.37,26800.0,53.45,53.5,53.29,53.37,26800.0
2012-08-29 11:50:00,53.4,53.43,53.28,53.39,20300.0,53.4,53.43,53.28,53.39,20300.0
2012-08-29 11:55:00,53.39,53.39,53.14,53.18,12500.0,53.39,53.39,53.14,53.18,12500.0
2012-08-29 12:00:00,53.2,53.24,53.13,53.15,8700.0,53.2,53.24,53.13,53.15,8700.0
2012-08-29 12:05:00,53.15,53.21,53.13,53.16,20700.0,53.15,53.21,53.13,53.16,20700.0
2012-08-29 12:10:00,53.15,53.21,53.08,53.14,33100.0,53.15,53.21,53.08,53.14,33100.0
2012-08-29 12:15:00,53.13,53.28,53.1,53.26,25600.0,53.13,53.28,53.1,53.26,25600.0
2012-08-29 12:20:00,53.29,53.34,53.24,53.28,23500.0,53.29,53.34,53.24,53.28,23500.0
2012-08-29 12:25:00,53.28,53.31,53.24,53.3,12700.0,53.28,53.31,53.24,53.3,12700.0
2012-08-29 12:30:00,53.3,53.33,53.26,53.31,9800.0,53.3,53.33,53.26,53.31,9800.0
2012-08-29 12:35:00,53.29,53.32,53.22,53.27,15800.0,53.29,53.32,53.22,53.27,15800.0
2012-08-29 12:40:00,53.27,53.32,53.24,53.32,11100.0,53.27,53.32,53.24,53.32,11100.0
2012-08-29 12:45:00,53.31,53.42,53.26,53.34,61400.0,53.31,53.42,53.26,53.34,61400.0
2012-08-29 12:50:00,53.35,53.4,53.3,53.31,22500.0,53.35,53.4,53.3,53.31,22500.0
2012-08-29 12:55:00,53.28,53.3,53.23,53.29,6500.0,53.28,53.3,53.23,53.29,6500.0
2012-08-29 13:00:00,53.24,53.3,53.24,53.29,4700.0,53.24,53.3,53.24,53.29,4700.0
2012-08-29 13:05:00,53.29,53.3,53.24,53.29,12800.0,53.29,53.3,53.24,53.29,12800.0
2012-08-29 13:10:00,53.29,53.53,53.27,53.45,10700.0,53.29,53.53,53.27,53.45,10700.0
2012-08-29 13:15:00,53.45,53.49,53.43,53.44,27000.0,53.45,53.49,53.43,53.44,27000.0
2012-08-29 13:20:00,53.49,53.9,53.49,53.85,63100.0,53.49,53.9,53.49,53.85,63100.0
2012-08-29 13:25:00,53.85,53.85,53.65,53.65,17100.0,53.85,53.85,53.65,53.65,17100.0
2012-08-29 13:30:00,53.65,53.69,53.64,53.69,7800.0,53.65,53.69,53.64,53.69,7800.0
2012-08-29 13:35:00,53.67,53.69,53.64,53.67,18700.0,53.67,53.69,53.64,53.67,18700.0
2012-08-29 13:40:00,53.67,53.89,53.67,53.88,11700.0,53.67,53.89,53.67,53.88,11700.0
2012-08-29 13:45:00,53.92,53.95,53.88,53.91,9300.0,53.92,53.95,53.88,53.91,9300.0
2012-08-29 13:50:00,53.91,53.95,53.91,53.91,10000.0,53.91,53.95,53.91,53.91,10000.0
2012-08-29 13:55:00,53.9,53.9,53.65,53.68,14500.0,53.9,53.9,53.65,53.68,14500.0
2012-08-29 14:00:00,53.68,53.72,53.51,53.51,7400.0,53.68,53.72,53.51,53.51,7400.0
2012-08-29 14:05:00,53.51,53.53,53.44,53.48,6000.0,53.51,53.53,53.44,53.48,6000.0
2012-08-29 14:10:00,53.49,53.59,53.47,53.58,9900.0,53.49,53.59,53.47,53.58,9900.0
2012-08-29 14:15:00,53.57,53.6,53.5,53.52,9200.0,53.57,53.6,53.5,53.52,9200.0
2012-08-29 14:20:00,53.54,53.54,53.48,53.49,3700.0,53.54,53.54,53.48,53.49,3700.0
2012-08-29 14:25:00,53.48,53.56,53.48,53.51,9100.0,53.48,53.56,53.48,53.51,9100.0
2012-08-29 14:30:00,53.5,53.51,53.29,53.29,8400.0,53.5,53.51,53.29,53.29,8400.0
2012-08-29 14:35:00,53.34,53.37,53.33,53.36,2300.0,53.34,53.37,53.33,53.36,2300.0
2012-08-29 14:40:00,53.36,53.45,53.36,53.44,5400.0,53.36,53.45,53.36,53.44,5400.0
2012-08-29 14:45:00,53.42,53.44,53.41,53.42,5500.0,53.42,53.44,53.41,53.42,5500.0
2012-08-29 14:50:00,53.42,53.46,53.42,53.43,7900.0,53.42,53.46,53.42,53.43,7900.0
2012-08-29 14:55:00,53.44,53.44,53.42,53.43,5800.0,53.44,53.44,53.42,53.43,5800.0
2012-08-29 15:00:00,53.43,53.44,53.42,53.44,10300.0,53.43,53.44,53.42,53.44,10300.0
2012-08-29 15:05:00,53.43,53.49,53.43,53.47,7100.0,53.43,53.49,53.43,53.47,7100.0
2012-08-29 15:10:00,53.47,53.47,53.42,53.46,8900.0,53.47,53.47,53.42,53.46,8900.0
2012-08-29 15:15:00,53.46,53.47,53.42,53.43,9500.0,53.46,53.47,53.42,53.43,9500.0
2012-08-29 15:20:00,53.43,53.47,53.42,53.45,20100.0,53.43,53.47,53.42,53.45,20100.0
2012-08-29 15:25:00,53.46,53.47,53.38,53.4,10400.0,53.46,53.47,53.38,53.4,10400.0
2012-08-29 15:30:00,53.4,53.41,53.25,53.25,19500.0,53.4,53.41,53.25,53.25,19500.0
2012-08-29 15:35:00,53.25,53.34,53.24,53.27,28000.0,53.25,53.34,53.24,53.27,28000.0
2012-08-29 15:40:00,53.28,53.4,53.24,53.4,35600.0,53.28,53.4,53.24,53.4,35600.0
2012-08-29 15:45:00,53.41,53.41,53.29,53.32,19600.0,53.41,53.41,53.29,53.32,19600.0
2012-08-29 15:50:00,53.31,53.37,53.25,53.35,27100.0,53.31,53.37,53.25,53.35,27100.0
2012-08-29 15:55:00,53.36,53.37,53.32,53.32,45800.0,53.36,53.37,53.32,53.32,45800.0
2012-08-30 09:30:00,53.21,53.74,53.16,53.68,30900.0,53.21,53.74,53.16,53.68,30900.0
2012-08-30 09:35:00,53.72,53.79,53.55,53.76,20100.0,53.72,53.79,53.55,53.76,20100.0
2012-08-30 09:40:00,53.76,53.76,53.57,53.58,17700.0,53.76,53.76,53.57,53.58,17700.0
2012-08-30 09:45:00,53.6,53.78,53.56,53.62,15700.0,53.6,53.78,53.56,53.62,15700.0
2012-08-30 09:50:00,53.62,53.8,53.51,53.57,21700.0,53.62,53.8,53.51,53.57,21700.0
2012-08-30 09:55:00,53.53,53.65,53.5,53.57,17000.0,53.53,53.65,53.5,53.57,17000.0
2012-08-30 10:00:00,53.58,53.58,53.46,53.51,9500.0,53.58,53.58,53.46,53.51,9500.0
2012-08-30 10:05:00,53.51,53.52,53.24,53.48,9400.0,53.51,53.52,53.24,53.48,9400.0
2012-08-30 10:10:00,53.48,53.5,53.32,53.43,26000.0,53.48,53.5,53.32,53.43,26000.0
2012-08-30 10:15:00,53.43,53.43,53.24,53.29,12100.0,53.43,53.43,53.24,53.29,12100.0
2012-08-30 10:20:00,53.33,53.42,53.25,53.37,21100.0,53.33,53.42,53.25,53.37,21100.0
2012-08-30 10:25:00,53.34,53.34,53.24,53.28,26300.0,53.34,53.34,53.24,53.28,26300.0
2012-08-30 10:30:00,53.28,53.35,53.21,53.32,15700.0,53.28,53.35,53.21,53.32,15700.0
2012-08-30 10:35:00,53.31,53.34,53.27,53.32,10100.0,53.31,53.34,53.27,53.32,10100.0
2012-08-30 10:40:00,53.3,53.35,53.26,53.35,9100.0,53.3,53.35,53.26,53.35,9100.0
2012-08-30 10:45:00,53.37,53.37,53.16,53.21,42100.0,53.37,53.37,53.16,53.21,42100.0
2012-08-30 10:50:00,53.2,53.2,52.93,52.93,22200.0,53.2,53.2,52.93,52.93,22200.0
2012-08-30 10:55:00,52.96,53.12,52.96,53.1,56100.0,52.96,53.12,52.96,53.1,56100.0
2012-08-30 11:00:00,53.14,53.15,53.11,53.15,2100.0,53.14,53.15,53.11,53.15,2100.0
2012-08-30 11:05:00,53.15,53.15,52.98,52.98,26500.0,53.15,53.15,52.98,52.98,26500.0
2012-08-30 11:10:00,53.03,53.04,52.93,52.99,31600.0,53.03,53.04,52.93,52.99,31600.0
2012-08-30 11:15:00,52.97,53.1,52.97,53.02,36000.0,52.97,53.1,52.97,53.02,36000.0
2012-08-30 11:20:00,52.99,53.1,52.94,53.1,10500.0,52.99,53.1,52.94,53.1,10500.0
2012-08-30 11:25:00,53.11,53.12,52.97,53.0,19400.0,53.11,53.12,52.97,53.0,19400.0
2012-08-30 11:30:00,53.05,53.09,53.02,53.04,11200.0,53.05,53.09,53.02,53.04,11200.0
2012-08-30 11:35:00,53.06,53.09,53.02,53.06,6000.0,53.06,53.09,53.02,53.06,6000.0
2012-08-30 11:40:00,53.06,53.11,53.05,53.09,9200.0,53.06,53.11,53.05,53.09,9200.0
2012-08-30 11:45:00,53.08,53.1,53.04,53.09,13500.0,53.08,53.1,53.04,53.09,13500.0
2012-08-30 11:50:00,53.12,53.13,53.07,53.08,6000.0,53.12,53.13,53.07,53.08,6000.0
2012-08-30 11:55:00,53.07,53.09,53.05,53.06,7100.0,53.07,53.09,53.05,53.06,7100.0
2012-08-30 12:00:00,53.05,53.13,53.05,53.13,43600.0,53.05,53.13,53.05,53.13,43600.0
2012-08-30 12:05:00,53.15,53.22,53.15,53.21,4500.0,53.15,53.22,53.15,53.21,4500.0
2012-08-30 12:10:00,53.21,53.22,53.11,53.11,8800.0,53.21,53.22,53.11,53.11,8800.0
2012-08-30 12:15:00,53.12,53.12,53.09,53.09,3700.0,53.12,53.12,53.09,53.09,3700.0
2012-08-30 12:20:00,53.1,53.11,53.1,53.11,1200.0,53.1,53.11,53.1,53.11,1200.0
2012-08-30 12:25:00,53.1,53.11,53.07,53.07,6400.0,53.1,53.11,53.07,53.07,6400.0
2012-08-30 12:30:00,53.07,53.18,53.05,53.17,16400.0,53.07,53.18,53.05,53.17,16400.0
2012-08-30 12:35:00,53.18,53.27,53.16,53.27,8200.0,53.18,53.27,53.16,53.27,8200.0
2012-08-30 12:40:00,53.26,53.27,53.24,53.27,5200.0,53.26,53.27,53.24,53.27,5200.0
2012-08-30 12:45:00,53.28,53.3,53.27,53.3,4400.0,53.28,53.3,53.27,53.3,4400.0
2012-08-30 12:50:00,53.29,53.3,53.29,53.3,700.0,53.29,53.3,53.29,53.3,700.0
2012-08-30 12:55:00,53.29,53.35,53.29,53.32,5100.0,53.29,53.35,53.29,53.32,5100.0
2012-08-30 13:00:00,53.33,53.35,53.32,53.34,12600.0,53.33,53.35,53.32,53.34,12600.0
2012-08-30 13:05:00,53.35,53.35,53.33,53.34,3800.0,53.35,53.35,53.33,53.34,3800.0
2012-08-30 13:10:00,53.34,53.34,53.31,53.31,7100.0,53.34,53.34,53.31,53.31,7100.0
2012-08-30 13:15:00,53.31,53.33,53.25,53.25,5300.0,53.31,53.33,53.25,53.25,5300.0
2012-08-30 13:20:00,53.25,53.25,53.12,53.19,12500.0,53.25,53.25,53.12,53.19,12500.0
2012-08-30 13:25:00,53.19,53.35,53.18,53.32,27400.0,53.19,53.35,53.18,53.32,27400.0
2012-08-30 13:30:00,53.31,53.33,53.3,53.33,3900.0,53.31,53.33,53.3,53.33,3900.0
2012-08-30 13:35:00,53.32,53.35,53.32,53.35,4400.0,53.32,53.35,53.32,53.35,4400.0
2012-08-30 13:40:00,53.32,53.37,53.32,53.37,2800.0,53.32,53.37,53.32,53.37,2800.0
2012-08-30 13:45:00,53.36,53.38,53.36,53.37,2400.0,53.36,53.38,53.36,53.37,2400.0
2012-08-30 13:50:00,53.41,53.41,53.37,53.38,2200.0,53.41,53.41,53.37,53.38,2200.0
2012-08-30 13:55:00,53.39,53.39,53.36,53.37,5400.0,53.39,53.39,53.36,53.37,5400.0
2012-08-30 14:00:00,53.36,53.37,53.33,53.33,5000.0,53.36,53.37,53.33,53.33,5000.0
2012-08-30 14:05:00,53.33,53.44,53.33,53.42,10200.0,53.33,53.44,53.33,53.42,10200.0
2012-08-30 14:10:00,53.42,53.51,53.41,53.41,15200.0,53.42,53.51,53.41,53.41,15200.0
2012-08-30 14:15:00,53.4,53.42,53.28,53.28,11700.0,53.4,53.42,53.28,53.28,11700.0
2012-08-30 14:20:00,53.31,53.32,53.2,53.2,10000.0,53.31,53.32,53.2,53.2,10000.0
2012-08-30 14:25:00,53.2,53.2,53.08,53.08,7300.0,53.2,53.2,53.08,53.08,7300.0
2012-08-30 14:30:00,53.08,53.09,53.0,53.0,13000.0,53.08,53.09,53.0,53.0,13000.0
2012-08-30 14:35:00,53.0,53.06,53.0,53.0,13000.0,53.0,53.06,53.0,53.0,13000.0
2012-08-30 14:40:00,53.01,53.06,53.0,53.03,7900.0,53.01,53.06,53.0,53.03,7900.0
2012-08-30 14:45:00,53.03,53.2,53.02,53.15,39000.0,53.03,53.2,53.02,53.15,39000.0
2012-08-30 14:50:00,53.18,53.19,53.09,53.09,10700.0,53.18,53.19,53.09,53.09,10700.0
2012-08-30 14:55:00,53.12,53.14,53.02,53.02,6400.0,53.12,53.14,53.02,53.02,6400.0
2012-08-30 15:00:00,53.04,53.13,53.0,53.1,10800.0,53.04,53.13,53.0,53.1,10800.0
2012-08-30 15:05:00,53.12,53.21,53.12,53.16,10500.0,53.12,53.21,53.12,53.16,10500.0
2012-08-30 15:10:00,53.17,53.29,53.17,53.21,13100.0,53.17,53.29,53.17,53.21,13100.0
2012-08-30 15:15:00,53.22,53.29,53.21,53.27,7700.0,53.22,53.29,53.21,53.27,7700.0
2012-08-30 15:20:00,53.27,53.29,53.22,53.27,7800.0,53.27,53.29,53.22,53.27,7800.0
2012-08-30 15:25:00,53.29,53.33,53.27,53.29,10100.0,53.29,53.33,53.27,53.29,10100.0
2012-08-30 15:30:00,53.32,53.4,53.29,53.39,14300.0,53.32,53.4,53.29,53.39,14300.0
2012-08-30 15:35:00,53.4,53.43,53.35,53.35,21200.0,53.4,53.43,53.35,53.35,21200.0
2012-08-30 15:40:00,53.35,53.41,53.29,53.29,25400.0,53.35,53.41,53.29,53.29,25400.0
2012-08-30 15:45:00,53.28,53.35,53.25,53.28,13700.0,53.28,53.35,53.25,53.28,13700.0
2012-08-30 15:50:00,53.27,53.28,53.21,53.25,11500.0,53.27,53.28,53.21,53.25,11500.0
2012-08-30 15:55:00,53.26,53.28,53.2,53.28,21800.0,53.26,53.28,53.2,53.28,21800.0
2012-08-31 09:30:00,53.69,54.19,53.41,53.41,70200.0,53.69,54.19,53.41,53.41,70200.0
2012-08-31 09:35:00,53.4,53.41,52.87,53.04,23800.0,53.4,53.41,52.87,53.04,23800.0
2012-08-31 09:40:00,53.03,53.15,52.91,52.96,18800.0,53.03,53.15,52.91,52.96,18800.0
2012-08-31 09:45:00,52.96,53.03,52.96,52.98,13400.0,52.96,53.03,52.96,52.98,13400.0
2012-08-31 09:50:00,52.96,53.1,52.93,53.08,11700.0,52.96,53.1,52.93,53.08,11700.0
2012-08-31 09:55:00,53.08,53.1,52.92,53.0,12700.0,53.08,53.1,52.92,53.0,12700.0
2012-08-31 10:00:00,52.98,53.15,52.87,53.02,32900.0,52.98,53.15,52.87,53.02,32900.0
2012-08-31 10:05:00,53.02,53.02,52.73,52.84,47300.0,53.02,53.02,52.73,52.84,47300.0
2012-08-31 10:10:00,52.84,53.18,52.81,53.18,11200.0,52.84,53.18,52.81,53.18,11200.0
2012-08-31 10:15:00,53.24,53.43,53.08,53.38,10800.0,53.24,53.43,53.08,53.38,10800.0
2012-08-31 10:20:00,53.36,53.47,53.36,53.39,4100.0,53.36,53.47,53.36,53.39,4100.0
2012-08-31 10:25:00,53.5,53.62,53.47,53.47,5800.0,53.5,53.62,53.47,53.47,5800.0
2012-08-31 10:30:00,53.47,53.66,53.35,53.56,9100.0,53.47,53.66,53.35,53.56,9100.0
2012-08-31 10:35:00,53.6,53.64,53.53,53.55,9600.0,53.6,53.64,53.53,53.55,9600.0
2012-08-31 10:40:00,53.44,53.69,53.44,53.6,13000.0,53.44,53.69,53.44,53.6,13000.0
2012-08-31 10:45:00,53.59,53.73,53.59,53.6,19000.0,53.59,53.73,53.59,53.6,19000.0
2012-08-31 10:50:00,53.64,53.8,53.6,53.8,18500.0,53.64,53.8,53.6,53.8,18500.0
2012-08-31 10:55:00,53.77,53.97,53.77,53.87,7300.0,53.77,53.97,53.77,53.87,7300.0
2012-08-31 11:00:00,53.89,54.27,53.86,54.22,12100.0,53.89,54.27,53.86,54.22,12100.0
2012-08-31 11:05:00,54.24,54.24,54.03,54.09,6500.0,54.24,54.24,54.03,54.09,6500.0
2012-08-31 11:10:00,54.16,54.19,54.03,54.05,8000.0,54.16,54.19,54.03,54.05,8000.0
2012-08-31 11:15:00,54.05,54.11,54.02,54.03,11800.0,54.05,54.11,54.02,54.03,11800.0
2012-08-31 11:20:00,54.03,54.05,53.92,53.98,8800.0,54.03,54.05,53.92,53.98,8800.0
2012-08-31 11:25:00,53.98,54.01,53.7,53.7,5400.0,53.98,54.01,53.7,53.7,5400.0
2012-08-31 11:30:00,53.75,53.79,53.7,53.7,3300.0,53.75,53.79,53.7,53.7,3300.0
2012-08-31 11:35:00,53.7,53.77,53.68,53.69,1800.0,53.7,53.77,53.68,53.69,1800.0
2012-08-31 11:40:00,53.65,53.69,53.61,53.64,5600.0,53.65,53.69,53.61,53.64,5600.0
2012-08-31 11:45:00,53.62,53.68,53.55,53.56,9400.0,53.62,53.68,53.55,53.56,9400.0
2012-08-31 11:50:00,53.56,53.6,53.55,53.57,3200.0,53.56,53.6,53.55,53.57,3200.0
2012-08-31 11:55:00,53.57,53.58,53.52,53.52,3600.0,53.57,53.58,53.52,53.52,3600.0
2012-08-31 12:00:00,53.54,53.54,53.45,53.45,1400.0,53.54,53.54,53.45,53.45,1400.0
2012-08-31 12:05:00,53.45,53.48,53.33,53.34,4300.0,53.45,53.48,53.33,53.34,4300.0
2012-08-31 12:10:00,53.35,53.36,53.19,53.19,4700.0,53.35,53.36,53.19,53.19,4700.0
2012-08-31 12:15:00,53.19,53.24,53.17,53.23,4100.0,53.19,53.24,53.17,53.23,4100.0
2012-08-31 12:20:00,53.23,53.36,53.14,53.27,2500.0,53.23,53.36,53.14,53.27,2500.0
2012-08-31 12:25:00,53.21,53.21,53.11,53.16,4100.0,53.21,53.21,53.11,53.16,4100.0
2012-08-31 12:30:00,53.16,53.34,53.07,53.3,24200.0,53.16,53.34,53.07,53.3,24200.0
2012-08-31 12:35:00,53.24,53.31,53.23,53.27,3100.0,53.24,53.31,53.23,53.27,3100.0
2012-08-31 12:40:00,53.23,53.25,53.06,53.07,14900.0,53.23,53.25,53.06,53.07,14900.0
2012-08-31 12:45:00,53.08,53.13,53.06,53.12,3900.0,53.08,53.13,53.06,53.12,3900.0
2012-08-31 12:50:00,53.12,53.14,53.04,53.07,4100.0,53.12,53.14,53.04,53.07,4100.0
2012-08-31 12:55:00,53.07,53.12,53.03,53.04,2400.0,53.07,53.12,53.03,53.04,2400.0
2012-08-31 13:00:00,53.06,53.07,53.01,53.03,2600.0,53.06,53.07,53.01,53.03,2600.0
2012-08-31 13:05:00,53.04,53.09,53.02,53.03,4500.0,53.04,53.09,53.02,53.03,4500.0
2012-08-31 13:10:00,53.03,53.03,52.89,52.91,15900.0,53.03,53.03,52.89,52.91,15900.0
2012-08-31 13:15:00,52.94,53.03,52.94,52.97,5300.0,52.94,53.03,52.94,52.97,5300.0
2012-08-31 13:20:00,52.97,53.08,52.97,53.04,2700.0,52.97,53.08,52.97,53.04,2700.0
2012-08-31 13:25:00,53.03,53.03,52.98,53.0,1800.0,53.03,53.03,52.98,53.0,1800.0
2012-08-31 13:30:00,53.02,53.06,53.01,53.06,1200.0,53.02,53.06,53.01,53.06,1200.0
2012-08-31 13:35:00,53.06,53.08,53.02,53.02,1900.0,53.06,53.08,53.02,53.02,1900.0
2012-08-31 13:40:00,53.04,53.12,53.04,53.08,3700.0,53.04,53.12,53.04,53.08,3700.0
2012-08-31 13:45:00,53.1,53.13,53.1,53.11,2000.0,53.1,53.13,53.1,53.11,2000.0
2012-08-31 13:50:00,53.1,53.33,53.1,53.29,5800.0,53.1,53.33,53.1,53.29,5800.0
2012-08-31 13:55:00,53.28,53.3,53.25,53.27,800.0,53.28,53.3,53.25,53.27,800.0
2012-08-31 14:00:00,53.27,53.27,53.16,53.17,4600.0,53.27,53.27,53.16,53.17,4600.0
2012-08-31 14:05:00,53.18,53.18,53.1,53.12,2900.0,53.18,53.18,53.1,53.12,2900.0
2012-08-31 14:10:00,53.12,53.14,53.06,53.09,3300.0,53.12,53.14,53.06,53.09,3300.0
2012-08-31 14:15:00,53.05,53.23,53.03,53.19,7100.0,53.05,53.23,53.03,53.19,7100.0
2012-08-31 14:20:00,53.24,53.29,53.16,53.22,5100.0,53.24,53.29,53.16,53.22,5100.0
2012-08-31 14:25:00,53.23,53.32,53.23,53.26,4100.0,53.23,53.32,53.23,53.26,4100.0
2012-08-31 14:30:00,53.31,53.34,53.25,53.26,3800.0,53.31,53.34,53.25,53.26,3800.0
2012-08-31 14:35:00,53.25,53.25,53.13,53.13,6300.0,53.25,53.25,53.13,53.13,6300.0
2012-08-31 14:40:00,53.13,53.16,53.11,53.11,3100.0,53.13,53.16,53.11,53.11,3100.0
2012-08-31 14:45:00,53.09,53.15,53.07,53.11,6300.0,53.09,53.15,53.07,53.11,6300.0
2012-08-31 14:50:00,53.12,53.21,53.12,53.21,4100.0,53.12,53.21,53.12,53.21,4100.0
2012-08-31 14:55:00,53.21,53.21,53.09,53.11,3700.0,53.21,53.21,53.09,53.11,3700.0
2012-08-31 15:00:00,53.13,53.15,53.0,53.02,6500.0,53.13,53.15,53.0,53.02,6500.0
2012-08-31 15:05:00,53.01,53.09,53.0,53.0,3300.0,53.01,53.09,53.0,53.0,3300.0
2012-08-31 15:10:00,53.03,53.03,52.99,53.0,6000.0,53.03,53.03,52.99,53.0,6000.0
2012-08-31 15:15:00,52.98,53.13,52.96,53.1,4800.0,52.98,53.13,52.96,53.1,4800.0
2012-08-31 15:20:00,53.11,53.11,53.07,53.07,4700.0,53.11,53.11,53.07,53.07,4700.0
2012-08-31 15:25:00,53.08,53.1,53.05,53.06,5200.0,53.08,53.1,53.05,53.06,5200.0
2012-08-31 15:30:00,53.07,53.12,53.0,53.12,9200.0,53.07,53.12,53.0,53.12,9200.0
2012-08-31 15:35:00,53.13,53.24,53.12,53.22,9500.0,53.13,53.24,53.12,53.22,9500.0
2012-08-31 15:40:00,53.2,53.33,53.19,53.27,11900.0,53.2,53.33,53.19,53.27,11900.0
2012-08-31 15:45:00,53.25,53.33,53.22,53.33,8000.0,53.25,53.33,53.22,53.33,8000.0
2012-08-31 15:50:00,53.34,53.47,53.3,53.46,9600.0,53.34,53.47,53.3,53.46,9600.0
2012-08-31 15:55:00,53.43,53.47,53.29,53.31,39200.0,53.43,53.47,53.29,53.31,39200.0
2012-09-04 09:30:00,53.3,54.01,52.94,53.5,49600.0,53.3,54.01,52.94,53.5,49600.0
2012-09-04 09:35:00,53.57,53.65,53.35,53.46,9300.0,53.57,53.65,53.35,53.46,9300.0
2012-09-04 09:40:00,53.39,53.54,53.22,53.22,12100.0,53.39,53.54,53.22,53.22,12100.0
2012-09-04 09:45:00,53.16,53.16,53.0,53.03,11500.0,53.16,53.16,53.0,53.03,11500.0
2012-09-04 09:50:00,53.11,53.11,53.02,53.03,5900.0,53.11,53.11,53.02,53.03,5900.0
2012-09-04 09:55:00,53.07,53.11,52.9,52.95,8600.0,53.07,53.11,52.9,52.95,8600.0
2012-09-04 10:00:00,52.97,53.15,52.91,53.06,10000.0,52.97,53.15,52.91,53.06,10000.0
2012-09-04 10:05:00,53.06,53.07,52.86,52.86,13100.0,53.06,53.07,52.86,52.86,13100.0
2012-09-04 10:10:00,52.85,52.98,52.83,52.89,19300.0,52.85,52.98,52.83,52.89,19300.0
2012-09-04 10:15:00,52.89,53.0,52.89,52.92,8400.0,52.89,53.0,52.89,52.92,8400.0
2012-09-04 10:20:00,52.94,53.09,52.86,53.03,16400.0,52.94,53.09,52.86,53.03,16400.0
2012-09-04 10:25:00,53.06,53.06,52.98,52.98,5500.0,53.06,53.06,52.98,52.98,5500.0
2012-09-04 10:30:00,52.97,52.98,52.85,52.91,9500.0,52.97,52.98,52.85,52.91,9500.0
2012-09-04 10:35:00,52.93,53.02,52.91,53.02,9600.0,52.93,53.02,52.91,53.02,9600.0
2012-09-04 10:40:00,53.01,53.04,52.93,52.97,4400.0,53.01,53.04,52.93,52.97,4400.0
2012-09-04 10:45:00,52.97,53.03,52.9,52.95,6800.0,52.97,53.03,52.9,52.95,6800.0
2012-09-04 10:50:00,52.94,53.09,52.94,53.03,6700.0,52.94,53.09,52.94,53.03,6700.0
2012-09-04 10:55:00,53.04,53.04,52.66,52.8,17400.0,53.04,53.04,52.66,52.8,17400.0
2012-09-04 11:00:00,52.78,52.8,52.7,52.7,16900.0,52.78,52.8,52.7,52.7,16900.0
2012-09-04 11:05:00,52.68,52.79,52.67,52.7,46400.0,52.68,52.79,52.67,52.7,46400.0
2012-09-04 11:10:00,52.65,52.79,52.63,52.74,32100.0,52.65,52.79,52.63,52.74,32100.0
2012-09-04 11:15:00,52.75,52.77,52.72,52.77,8600.0,52.75,52.77,52.72,52.77,8600.0
2012-09-04 11:20:00,52.77,52.81,52.73,52.8,13000.0,52.77,52.81,52.73,52.8,13000.0
2012-09-04 11:25:00,52.8,52.83,52.78,52.8,11600.0,52.8,52.83,52.78,52.8,11600.0
2012-09-04 11:30:00,52.79,52.83,52.75,52.78,11700.0,52.79,52.83,52.75,52.78,11700.0
2012-09-04 11:35:00,52.78,52.89,52.75,52.89,16500.0,52.78,52.89,52.75,52.89,16500.0
2012-09-04 11:40:00,52.9,52.9,52.82,52.84,19800.0,52.9,52.9,52.82,52.84,19800.0
2012-09-04 11:45:00,52.84,52.95,52.83,52.93,21000.0,52.84,52.95,52.83,52.93,21000.0
2012-09-04 11:50:00,52.92,52.99,52.9,52.98,20900.0,52.92,52.99,52.9,52.98,20900.0
2012-09-04 11:55:00,53.0,53.02,52.95,52.98,7000.0,53.0,53.02,52.95,52.98,7000.0
2012-09-04 12:00:00,52.98,52.98,52.95,52.95,2200.0,52.98,52.98,52.95,52.95,2200.0
2012-09-04 12:05:00,52.98,53.04,52.97,53.0,13500.0,52.98,53.04,52.97,53.0,13500.0
2012-09-04 12:10:00,53.0,53.11,53.0,53.09,5100.0,53.0,53.11,53.0,53.09,5100.0
2012-09-04 12:15:00,53.1,53.13,53.05,53.09,3800.0,53.1,53.13,53.05,53.09,3800.0
2012-09-04 12:20:00,53.08,53.23,53.08,53.22,12400.0,53.08,53.23,53.08,53.22,12400.0
2012-09-04 12:25:00,53.21,53.39,53.2,53.39,14900.0,53.21,53.39,53.2,53.39,14900.0
2012-09-04 12:30:00,53.4,53.48,53.4,53.46,11400.0,53.4,53.48,53.4,53.46,11400.0
2012-09-04 12:35:00,53.47,53.49,53.38,53.49,7300.0,53.47,53.49,53.38,53.49,7300.0
2012-09-04 12:40:00,53.49,53.66,53.49,53.64,13400.0,53.49,53.66,53.49,53.64,13400.0
2012-09-04 12:45:00,53.59,53.65,53.58,53.61,4600.0,53.59,53.65,53.58,53.61,4600.0
2012-09-04 12:50:00,53.58,53.65,53.58,53.65,2200.0,53.58,53.65,53.58,53.65,2200.0
2012-09-04 12:55:00,53.65,53.69,53.57,53.63,32400.0,53.65,53.69,53.57,53.63,32400.0
2012-09-04 13:00:00,53.65,53.65,53.59,53.59,1600.0,53.65,53.65,53.59,53.59,1600.0
2012-09-04 13:05:00,53.58,53.66,53.58,53.65,5900.0,53.58,53.66,53.58,53.65,5900.0
2012-09-04 13:10:00,53.68,53.73,53.65,53.71,4500.0,53.68,53.73,53.65,53.71,4500.0
2012-09-04 13:15:00,53.7,53.75,53.7,53.74,2000.0,53.7,53.75,53.7,53.74,2000.0
2012-09-04 13:20:00,53.75,53.79,53.71,53.78,3500.0,53.75,53.79,53.71,53.78,3500.0
2012-09-04 13:25:00,53.79,53.99,53.79,53.98,10900.0,53.79,53.99,53.79,53.98,10900.0
2012-09-04 13:30:00,53.96,54.05,53.96,54.02,9800.0,53.96,54.05,53.96,54.02,9800.0
2012-09-04 13:35:00,54.03,54.11,54.0,54.05,12500.0,54.03,54.11,54.0,54.05,12500.0
2012-09-04 13:40:00,54.07,54.08,53.95,53.99,5100.0,54.07,54.08,53.95,53.99,5100.0
2012-09-04 13:45:00,54.0,54.1,54.0,54.05,34300.0,54.0,54.1,54.0,54.05,34300.0
2012-09-04 13:50:00,54.04,54.05,53.95,54.0,16200.0,54.04,54.05,53.95,54.0,16200.0
2012-09-04 13:55:00,53.97,53.98,53.9,53.9,4000.0,53.97,53.98,53.9,53.9,4000.0
2012-09-04 14:00:00,53.92,54.06,53.91,54.04,7900.0,53.92,54.06,53.91,54.04,7900.0
2012-09-04 14:05:00,54.05,54.21,54.04,54.15,8200.0,54.05,54.21,54.04,54.15,8200.0
2012-09-04 14:10:00,54.17,54.22,54.14,54.19,9500.0,54.17,54.22,54.14,54.19,9500.0
2012-09-04 14:15:00,54.16,54.23,54.16,54.23,4600.0,54.16,54.23,54.16,54.23,4600.0
2012-09-04 14:20:00,54.24,54.24,54.09,54.14,6400.0,54.24,54.24,54.09,54.14,6400.0
2012-09-04 14:25:00,54.14,54.38,54.14,54.34,14400.0,54.14,54.38,54.14,54.34,14400.0
2012-09-04 14:30:00,54.35,54.62,54.35,54.6,17700.0,54.35,54.62,54.35,54.6,17700.0
2012-09-04 14:35:00,54.63,54.86,54.62,54.7,26600.0,54.63,54.86,54.62,54.7,26600.0
2012-09-04 14:40:00,54.71,54.75,54.66,54.75,11000.0,54.71,54.75,54.66,54.75,11000.0
2012-09-04 14:45:00,54.73,54.8,54.66,54.66,11700.0,54.73,54.8,54.66,54.66,11700.0
2012-09-04 14:50:00,54.68,54.68,54.5,54.56,13300.0,54.68,54.68,54.5,54.56,13300.0
2012-09-04 14:55:00,54.57,54.63,54.5,54.53,11100.0,54.57,54.63,54.5,54.53,11100.0
2012-09-04 15:00:00,54.54,54.59,54.42,54.42,12300.0,54.54,54.59,54.42,54.42,12300.0
2012-09-04 15:05:00,54.43,54.44,54.3,54.4,26800.0,54.43,54.44,54.3,54.4,26800.0
2012-09-04 15:10:00,54.41,54.41,54.22,54.23,10200.0,54.41,54.41,54.22,54.23,10200.0
2012-09-04 15:15:00,54.21,54.44,54.21,54.3,18800.0,54.21,54.44,54.21,54.3,18800.0
2012-09-04 15:20:00,54.34,54.44,54.3,54.38,22800.0,54.34,54.44,54.3,54.38,22800.0
2012-09-04 15:25:00,54.37,54.45,54.34,54.39,24000.0,54.37,54.45,54.34,54.39,24000.0
2012-09-04 15:30:00,54.38,54.45,54.29,54.37,34400.0,54.38,54.45,54.29,54.37,34400.0
2012-09-04 15:35:00,54.38,54.42,54.3,54.32,24200.0,54.38,54.42,54.3,54.32,24200.0
2012-09-04 15:40:00,54.31,54.44,54.31,54.4,19200.0,54.31,54.44,54.31,54.4,19200.0
2012-09-04 15:45:00,54.39,54.45,54.39,54.43,24100.0,54.39,54.45,54.39,54.43,24100.0
2012-09-04 15:50:00,54.46,54.6,54.43,54.53,36500.0,54.46,54.6,54.43,54.53,36500.0
2012-09-04 15:55:00,54.53,54.57,54.49,54.49,70800.0,54.53,54.57,54.49,54.49,70800.0
2012-09-05 09:30:00,54.56,55.34,54.3,55.14,47700.0,54.56,55.34,54.3,55.14,47700.0
2012-09-05 09:35:00,55.14,55.23,54.62,54.7,41200.0,55.14,55.23,54.62,54.7,41200.0
2012-09-05 09:40:00,54.63,55.05,54.11,55.05,96300.0,54.63,55.05,54.11,55.05,96300.0
2012-09-05 09:45:00,55.01,55.49,54.94,55.06,56500.0,55.01,55.49,54.94,55.06,56500.0
2012-09-05 09:50:00,55.06,55.14,54.65,54.88,23700.0,55.06,55.14,54.65,54.88,23700.0
2012-09-05 09:55:00,54.88,55.38,54.86,55.03,58200.0,54.88,55.38,54.86,55.03,58200.0
2012-09-05 10:00:00,55.02,55.07,54.88,54.93,17500.0,55.02,55.07,54.88,54.93,17500.0
2012-09-05 10:05:00,54.9,55.11,54.9,54.98,27600.0,54.9,55.11,54.9,54.98,27600.0
2012-09-05 10:10:00,54.98,55.1,54.95,55.03,21200.0,54.98,55.1,54.95,55.03,21200.0
2012-09-05 10:15:00,55.04,55.08,54.97,55.0,19900.0,55.04,55.08,54.97,55.0,19900.0
2012-09-05 10:20:00,55.0,55.06,54.99,55.01,9400.0,55.0,55.06,54.99,55.01,9400.0
2012-09-05 10:25:00,55.0,55.08,54.94,54.98,11300.0,55.0,55.08,54.94,54.98,11300.0
2012-09-05 10:30:00,55.0,55.07,54.88,54.92,8500.0,55.0,55.07,54.88,54.92,8500.0
2012-09-05 10:35:00,54.9,54.91,54.85,54.87,6000.0,54.9,54.91,54.85,54.87,6000.0
2012-09-05 10:40:00,54.89,54.9,54.78,54.8,4400.0,54.89,54.9,54.78,54.8,4400.0
2012-09-05 10:45:00,54.79,54.79,54.73,54.75,8800.0,54.79,54.79,54.73,54.75,8800.0
2012-09-05 10:50:00,54.73,54.73,54.43,54.43,15900.0,54.73,54.73,54.43,54.43,15900.0
2012-09-05 10:55:00,54.47,54.56,54.21,54.27,13700.0,54.47,54.56,54.21,54.27,13700.0
2012-09-05 11:00:00,54.23,54.25,54.13,54.13,5600.0,54.23,54.25,54.13,54.13,5600.0
2012-09-05 11:05:00,54.14,54.16,54.06,54.13,10900.0,54.14,54.16,54.06,54.13,10900.0
2012-09-05 11:10:00,54.12,54.28,54.12,54.28,6400.0,54.12,54.28,54.12,54.28,6400.0
2012-09-05 11:15:00,54.26,54.41,54.23,54.41,9000.0,54.26,54.41,54.23,54.41,9000.0
2012-09-05 11:20:00,54.36,54.5,54.36,54.47,6400.0,54.36,54.5,54.36,54.47,6400.0
2012-09-05 11:25:00,54.48,54.65,54.48,54.65,7700.0,54.48,54.65,54.48,54.65,7700.0
2012-09-05 11:30:00,54.62,54.71,54.62,54.66,12600.0,54.62,54.71,54.62,54.66,12600.0
2012-09-05 11:35:00,54.66,54.66,54.6,54.6,23100.0,54.66,54.66,54.6,54.6,23100.0
2012-09-05 11:40:00,54.6,54.6,54.55,54.55,12300.0,54.6,54.6,54.55,54.55,12300.0
2012-09-05 11:45:00,54.55,54.6,54.44,54.53,31400.0,54.55,54.6,54.44,54.53,31400.0
2012-09-05 11:50:00,54.54,54.55,54.29,54.35,9400.0,54.54,54.55,54.29,54.35,9400.0
2012-09-05 11:55:00,54.36,54.41,54.32,54.4,6800.0,54.36,54.41,54.32,54.4,6800.0
2012-09-05 12:00:00,54.39,54.62,54.39,54.62,4800.0,54.39,54.62,54.39,54.62,4800.0
2012-09-05 12:05:00,54.61,54.74,54.56,54.74,10400.0,54.61,54.74,54.56,54.74,10400.0
2012-09-05 12:10:00,54.75,54.76,54.69,54.69,4000.0,54.75,54.76,54.69,54.69,4000.0
2012-09-05 12:15:00,54.7,54.74,54.66,54.66,7100.0,54.7,54.74,54.66,54.66,7100.0
2012-09-05 12:20:00,54.68,54.78,54.68,54.72,6800.0,54.68,54.78,54.68,54.72,6800.0
2012-09-05 12:25:00,54.72,54.72,54.6,54.6,2500.0,54.72,54.72,54.6,54.6,2500.0
2012-09-05 12:30:00,54.6,54.62,54.46,54.46,5200.0,54.6,54.62,54.46,54.46,5200.0
2012-09-05 12:35:00,54.46,54.46,54.4,54.41,10400.0,54.46,54.46,54.4,54.41,10400.0
2012-09-05 12:40:00,54.43,54.54,54.42,54.51,5900.0,54.43,54.54,54.42,54.51,5900.0
2012-09-05 12:45:00,54.47,54.6,54.46,54.6,4900.0,54.47,54.6,54.46,54.6,4900.0
2012-09-05 12:50:00,54.61,54.61,54.56,54.58,9800.0,54.61,54.61,54.56,54.58,9800.0
2012-09-05 12:55:00,54.58,54.63,54.57,54.57,9300.0,54.58,54.63,54.57,54.57,9300.0
2012-09-05 13:00:00,54.55,54.58,54.55,54.56,4000.0,54.55,54.58,54.55,54.56,4000.0
2012-09-05 13:05:00,54.58,54.58,54.48,54.48,6400.0,54.58,54.58,54.48,54.48,6400.0
2012-09-05 13:10:00,54.48,54.49,54.44,54.46,18500.0,54.48,54.49,54.44,54.46,18500.0
2012-09-05 13:15:00,54.46,54.57,54.46,54.57,2000.0,54.46,54.57,54.46,54.57,2000.0
2012-09-05 13:20:00,54.58,54.6,54.57,54.57,4900.0,54.58,54.6,54.57,54.57,4900.0
2012-09-05 13:25:00,54.55,54.69,54.55,54.69,8500.0,54.55,54.69,54.55,54.69,8500.0
2012-09-05 13:30:00,54.68,54.71,54.66,54.68,22300.0,54.68,54.71,54.66,54.68,22300.0
2012-09-05 13:35:00,54.67,54.68,54.61,54.67,16800.0,54.67,54.68,54.61,54.67,16800.0
2012-09-05 13:40:00,54.66,54.72,54.63,54.7,17600.0,54.66,54.72,54.63,54.7,17600.0
2012-09-05 13:45:00,54.69,54.74,54.68,54.73,9700.0,54.69,54.74,54.68,54.73,9700.0
2012-09-05 13:50:00,54.72,54.77,54.66,54.72,11600.0,54.72,54.77,54.66,54.72,11600.0
2012-09-05 13:55:00,54.7,54.73,54.63,54.66,6200.0,54.7,54.73,54.63,54.66,6200.0
2012-09-05 14:00:00,54.69,54.71,54.66,54.69,5500.0,54.69,54.71,54.66,54.69,5500.0
2012-09-05 14:05:00,54.72,54.72,54.66,54.69,3800.0,54.72,54.72,54.66,54.69,3800.0
2012-09-05 14:10:00,54.68,54.75,54.62,54.72,8400.0,54.68,54.75,54.62,54.72,8400.0
2012-09-05 14:15:00,54.66,54.94,54.66,54.93,25800.0,54.66,54.94,54.66,54.93,25800.0
2012-09-05 14:20:00,54.93,55.0,54.92,54.98,17900.0,54.93,55.0,54.92,54.98,17900.0
2012-09-05 14:25:00,54.97,55.0,54.88,54.89,9600.0,54.97,55.0,54.88,54.89,9600.0
2012-09-05 14:30:00,54.89,55.0,54.87,54.97,7700.0,54.89,55.0,54.87,54.97,7700.0
2012-09-05 14:35:00,54.95,54.98,54.94,54.96,4600.0,54.95,54.98,54.94,54.96,4600.0
2012-09-05 14:40:00,54.96,55.02,54.89,54.94,18900.0,54.96,55.02,54.89,54.94,18900.0
2012-09-05 14:45:00,54.96,54.99,54.92,54.92,10800.0,54.96,54.99,54.92,54.92,10800.0
2012-09-05 14:50:00,54.92,55.01,54.91,55.01,12200.0,54.92,55.01,54.91,55.01,12200.0
2012-09-05 14:55:00,55.02,55.03,54.9,54.91,13200.0,55.02,55.03,54.9,54.91,13200.0
2012-09-05 15:00:00,54.91,54.95,54.9,54.91,8000.0,54.91,54.95,54.9,54.91,8000.0
2012-09-05 15:05:00,54.9,54.91,54.76,54.78,11100.0,54.9,54.91,54.76,54.78,11100.0
2012-09-05 15:10:00,54.8,54.85,54.75,54.77,17300.0,54.8,54.85,54.75,54.77,17300.0
2012-09-05 15:15:00,54.79,54.82,54.76,54.79,9500.0,54.79,54.82,54.76,54.79,9500.0
2012-09-05 15:20:00,54.8,54.82,54.77,54.82,10200.0,54.8,54.82,54.77,54.82,10200.0
2012-09-05 15:25:00,54.82,54.84,54.79,54.84,9800.0,54.82,54.84,54.79,54.84,9800.0
2012-09-05 15:30:00,54.82,54.96,54.79,54.95,9200.0,54.82,54.96,54.79,54.95,9200.0
2012-09-05 15:35:00,54.94,54.94,54.83,54.85,14500.0,54.94,54.94,54.83,54.85,14500.0
2012-09-05 15:40:00,54.87,55.04,54.87,55.0,25700.0,54.87,55.04,54.87,55.0,25700.0
2012-09-05 15:45:00,55.0,55.02,54.99,54.99,61100.0,55.0,55.02,54.99,54.99,61100.0
2012-09-05 15:50:00,55.0,55.0,54.91,54.97,56300.0,55.0,55.0,54.91,54.97,56300.0
2012-09-05 15:55:00,54.97,55.03,54.93,55.03,198200.0,54.97,55.03,54.93,55.03,198200.0
2012-09-06 09:30:00,55.05,55.17,54.81,55.02,37200.0,55.05,55.17,54.81,55.02,37200.0
2012-09-06 09:35:00,55.17,55.51,54.82,55.51,19900.0,55.17,55.51,54.82,55.51,19900.0
2012-09-06 09:40:00,55.51,55.61,55.25,55.44,43200.0,55.51,55.61,55.25,55.44,43200.0
2012-09-06 09:45:00,55.5,55.64,55.43,55.64,17000.0,55.5,55.64,55.43,55.64,17000.0
2012-09-06 09:50:00,55.64,55.9,55.61,55.81,16200.0,55.64,55.9,55.61,55.81,16200.0
2012-09-06 09:55:00,55.81,56.01,55.81,55.92,23700.0,55.81,56.01,55.81,55.92,23700.0
2012-09-06 10:00:00,55.97,56.12,55.86,56.0,24300.0,55.97,56.12,55.86,56.0,24300.0
2012-09-06 10:05:00,56.03,56.27,56.0,56.23,14000.0,56.03,56.27,56.0,56.23,14000.0
2012-09-06 10:10:00,56.26,56.4,56.25,56.36,15000.0,56.26,56.4,56.25,56.36,15000.0
2012-09-06 10:15:00,56.37,56.48,56.37,56.37,13000.0,56.37,56.48,56.37,56.37,13000.0
2012-09-06 10:20:00,56.37,56.49,56.37,56.46,9800.0,56.37,56.49,56.37,56.46,9800.0
2012-09-06 10:25:00,56.46,56.49,56.35,56.38,20300.0,56.46,56.49,56.35,56.38,20300.0
2012-09-06 10:30:00,56.4,56.44,56.34,56.35,15500.0,56.4,56.44,56.34,56.35,15500.0
2012-09-06 10:35:00,56.37,56.55,56.34,56.53,38200.0,56.37,56.55,56.34,56.53,38200.0
2012-09-06 10:40:00,56.51,56.55,56.36,56.47,12800.0,56.51,56.55,56.36,56.47,12800.0
2012-09-06 10:45:00,56.43,56.6,56.43,56.53,11500.0,56.43,56.6,56.43,56.53,11500.0
2012-09-06 10:50:00,56.55,56.89,56.54,56.86,23800.0,56.55,56.89,56.54,56.86,23800.0
2012-09-06 10:55:00,56.85,56.93,56.81,56.87,15400.0,56.85,56.93,56.81,56.87,15400.0
2012-09-06 11:00:00,56.86,56.91,56.77,56.86,17200.0,56.86,56.91,56.77,56.86,17200.0
2012-09-06 11:05:00,56.85,56.97,56.83,56.91,27700.0,56.85,56.97,56.83,56.91,27700.0
2012-09-06 11:10:00,56.93,56.97,56.88,56.9,17900.0,56.93,56.97,56.88,56.9,17900.0
2012-09-06 11:15:00,56.9,57.0,56.85,57.0,31300.0,56.9,57.0,56.85,57.0,31300.0
2012-09-06 11:20:00,57.0,57.1,56.92,56.98,65700.0,57.0,57.1,56.92,56.98,65700.0
2012-09-06 11:25:00,56.97,57.09,56.94,57.04,36900.0,56.97,57.09,56.94,57.04,36900.0
2012-09-06 11:30:00,57.01,57.1,57.01,57.04,16100.0,57.01,57.1,57.01,57.04,16100.0
2012-09-06 11:35:00,57.01,57.22,57.01,57.2,20600.0,57.01,57.22,57.01,57.2,20600.0
2012-09-06 11:40:00,57.2,57.21,57.08,57.17,20200.0,57.2,57.21,57.08,57.17,20200.0
2012-09-06 11:45:00,57.17,57.24,57.12,57.14,16300.0,57.17,57.24,57.12,57.14,16300.0
2012-09-06 11:50:00,57.15,57.46,57.15,57.46,36300.0,57.15,57.46,57.15,57.46,36300.0
2012-09-06 11:55:00,57.44,57.45,57.3,57.32,18400.0,57.44,57.45,57.3,57.32,18400.0
2012-09-06 12:00:00,57.33,57.38,57.31,57.34,10200.0,57.33,57.38,57.31,57.34,10200.0
2012-09-06 12:05:00,57.35,57.45,57.33,57.45,22800.0,57.35,57.45,57.33,57.45,22800.0
2012-09-06 12:10:00,57.46,57.71,57.46,57.66,18000.0,57.46,57.71,57.46,57.66,18000.0
2012-09-06 12:15:00,57.66,57.68,57.63,57.63,10800.0,57.66,57.68,57.63,57.63,10800.0
2012-09-06 12:20:00,57.63,57.69,57.6,57.68,11700.0,57.63,57.69,57.6,57.68,11700.0
2012-09-06 12:25:00,57.67,57.69,57.61,57.67,35400.0,57.67,57.69,57.61,57.67,35400.0
2012-09-06 12:30:00,57.67,57.92,57.65,57.92,40800.0,57.67,57.92,57.65,57.92,40800.0
2012-09-06 12:35:00,57.91,57.92,57.84,57.9,15200.0,57.91,57.92,57.84,57.9,15200.0
2012-09-06 12:40:00,57.89,57.91,57.72,57.9,26900.0,57.89,57.91,57.72,57.9,26900.0
2012-09-06 12:45:00,57.87,57.91,57.78,57.8,14500.0,57.87,57.91,57.78,57.8,14500.0
2012-09-06 12:50:00,57.8,57.81,57.78,57.79,38600.0,57.8,57.81,57.78,57.79,38600.0
2012-09-06 12:55:00,57.79,57.8,57.58,57.58,16000.0,57.79,57.8,57.58,57.58,16000.0
2012-09-06 13:00:00,57.58,57.7,57.54,57.69,17500.0,57.58,57.7,57.54,57.69,17500.0
2012-09-06 13:05:00,57.72,57.74,57.61,57.61,15500.0,57.72,57.74,57.61,57.61,15500.0
2012-09-06 13:10:00,57.61,57.66,57.58,57.63,14400.0,57.61,57.66,57.58,57.63,14400.0
2012-09-06 13:15:00,57.64,57.64,57.47,57.49,13400.0,57.64,57.64,57.47,57.49,13400.0
2012-09-06 13:20:00,57.5,57.51,57.44,57.48,15200.0,57.5,57.51,57.44,57.48,15200.0
2012-09-06 13:25:00,57.48,57.5,57.45,57.48,7200.0,57.48,57.5,57.45,57.48,7200.0
2012-09-06 13:30:00,57.5,57.54,57.49,57.54,16000.0,57.5,57.54,57.49,57.54,16000.0
2012-09-06 13:35:00,57.52,57.57,57.51,57.57,15700.0,57.52,57.57,57.51,57.57,15700.0
2012-09-06 13:40:00,57.58,57.69,57.58,57.63,8000.0,57.58,57.69,57.58,57.63,8000.0
2012-09-06 13:45:00,57.63,57.74,57.6,57.72,9200.0,57.63,57.74,57.6,57.72,9200.0
2012-09-06 13:50:00,57.72,57.77,57.65,57.75,23600.0,57.72,57.77,57.65,57.75,23600.0
2012-09-06 13:55:00,57.76,57.77,57.74,57.76,21000.0,57.76,57.77,57.74,57.76,21000.0
2012-09-06 14:00:00,57.75,57.76,57.73,57.76,15900.0,57.75,57.76,57.73,57.76,15900.0
2012-09-06 14:05:00,57.76,57.77,57.64,57.66,23500.0,57.76,57.77,57.64,57.66,23500.0
2012-09-06 14:10:00,57.68,57.74,57.68,57.73,13000.0,57.68,57.74,57.68,57.73,13000.0
2012-09-06 14:15:00,57.73,57.79,57.71,57.74,11300.0,57.73,57.79,57.71,57.74,11300.0
2012-09-06 14:20:00,57.74,57.75,57.66,57.72,11200.0,57.74,57.75,57.66,57.72,11200.0
2012-09-06 14:25:00,57.72,57.72,57.61,57.66,18700.0,57.72,57.72,57.61,57.66,18700.0
2012-09-06 14:30:00,57.66,57.66,57.6,57.6,10600.0,57.66,57.66,57.6,57.6,10600.0
2012-09-06 14:35:00,57.6,57.67,57.6,57.62,8900.0,57.6,57.67,57.6,57.62,8900.0
2012-09-06 14:40:00,57.62,57.75,57.61,57.72,17200.0,57.62,57.75,57.61,57.72,17200.0
2012-09-06 14:45:00,57.72,57.73,57.63,57.65,18400.0,57.72,57.73,57.63,57.65,18400.0
2012-09-06 14:50:00,57.65,57.66,57.54,57.58,11000.0,57.65,57.66,57.54,57.58,11000.0
2012-09-06 14:55:00,57.56,57.58,57.4,57.49,19400.0,57.56,57.58,57.4,57.49,19400.0
2012-09-06 15:00:00,57.52,57.57,57.44,57.52,16200.0,57.52,57.57,57.44,57.52,16200.0
2012-09-06 15:05:00,57.53,57.55,57.32,57.34,40100.0,57.53,57.55,57.32,57.34,40100.0
2012-09-06 15:10:00,57.34,57.37,57.27,57.28,13300.0,57.34,57.37,57.27,57.28,13300.0
2012-09-06 15:15:00,57.26,57.32,57.22,57.29,15700.0,57.26,57.32,57.22,57.29,15700.0
2012-09-06 15:20:00,57.29,57.29,57.22,57.28,15500.0,57.29,57.29,57.22,57.28,15500.0
2012-09-06 15:25:00,57.28,57.37,57.23,57.32,16900.0,57.28,57.37,57.23,57.32,16900.0
2012-09-06 15:30:00,57.31,57.48,57.31,57.37,18000.0,57.31,57.48,57.31,57.37,18000.0
2012-09-06 15:35:00,57.35,57.42,57.3,57.34,17300.0,57.35,57.42,57.3,57.34,17300.0
2012-09-06 15:40:00,57.34,57.39,57.22,57.22,36600.0,57.34,57.39,57.22,57.22,36600.0
2012-09-06 15:45:00,57.23,57.3,57.2,57.21,26800.0,57.23,57.3,57.2,57.21,26800.0
2012-09-06 15:50:00,57.22,57.33,57.21,57.33,44100.0,57.22,57.33,57.21,57.33,44100.0
2012-09-06 15:55:00,57.31,57.47,57.3,57.43,72700.0,57.31,57.47,57.3,57.43,72700.0
2012-09-07 09:30:00,57.27,57.35,57.04,57.14,33200.0,57.27,57.35,57.04,57.14,33200.0
2012-09-07 09:35:00,57.21,57.44,57.13,57.34,13000.0,57.21,57.44,57.13,57.34,13000.0
2012-09-07 09:40:00,57.31,57.5,57.2,57.24,38300.0,57.31,57.5,57.2,57.24,38300.0
2012-09-07 09:45:00,57.21,57.26,57.03,57.12,5100.0,57.21,57.26,57.03,57.12,5100.0
2012-09-07 09:50:00,57.1,57.24,56.95,57.15,20300.0,57.1,57.24,56.95,57.15,20300.0
2012-09-07 09:55:00,57.09,57.14,56.92,56.92,9200.0,57.09,57.14,56.92,56.92,9200.0
2012-09-07 10:00:00,56.93,56.93,56.6,56.69,18000.0,56.93,56.93,56.6,56.69,18000.0
2012-09-07 10:05:00,56.69,56.75,56.54,56.65,6600.0,56.69,56.75,56.54,56.65,6600.0
2012-09-07 10:10:00,56.65,56.7,56.47,56.57,15200.0,56.65,56.7,56.47,56.57,15200.0
2012-09-07 10:15:00,56.55,56.57,56.5,56.53,9500.0,56.55,56.57,56.5,56.53,9500.0
2012-09-07 10:20:00,56.52,56.55,56.4,56.47,6900.0,56.52,56.55,56.4,56.47,6900.0
2012-09-07 10:25:00,56.47,56.5,56.38,56.44,6800.0,56.47,56.5,56.38,56.44,6800.0
2012-09-07 10:30:00,56.43,56.58,56.31,56.57,17200.0,56.43,56.58,56.31,56.57,17200.0
2012-09-07 10:35:00,56.57,56.73,56.56,56.71,10500.0,56.57,56.73,56.56,56.71,10500.0
2012-09-07 10:40:00,56.7,56.79,56.69,56.74,7000.0,56.7,56.79,56.69,56.74,7000.0
2012-09-07 10:45:00,56.74,56.76,56.67,56.7,7600.0,56.74,56.76,56.67,56.7,7600.0
2012-09-07 10:50:00,56.68,56.87,56.68,56.78,6400.0,56.68,56.87,56.68,56.78,6400.0
2012-09-07 10:55:00,56.78,56.82,56.64,56.72,3500.0,56.78,56.82,56.64,56.72,3500.0
2012-09-07 11:00:00,56.71,56.72,56.58,56.69,9500.0,56.71,56.72,56.58,56.69,9500.0
2012-09-07 11:05:00,56.68,56.68,56.62,56.66,4400.0,56.68,56.68,56.62,56.66,4400.0
2012-09-07 11:10:00,56.64,56.76,56.62,56.76,3900.0,56.64,56.76,56.62,56.76,3900.0
2012-09-07 11:15:00,56.75,56.82,56.73,56.79,10300.0,56.75,56.82,56.73,56.79,10300.0
2012-09-07 11:20:00,56.7,56.75,56.64,56.75,3600.0,56.7,56.75,56.64,56.75,3600.0
2012-09-07 11:25:00,56.72,56.76,56.66,56.73,3800.0,56.72,56.76,56.66,56.73,3800.0
2012-09-07 11:30:00,56.77,56.8,56.63,56.63,4900.0,56.77,56.8,56.63,56.63,4900.0
2012-09-07 11:35:00,56.62,56.84,56.57,56.8,19300.0,56.62,56.84,56.57,56.8,19300.0
2012-09-07 11:40:00,56.8,56.85,56.75,56.81,5600.0,56.8,56.85,56.75,56.81,5600.0
2012-09-07 11:45:00,56.81,56.93,56.81,56.87,9300.0,56.81,56.93,56.81,56.87,9300.0
2012-09-07 11:50:00,56.87,56.94,56.86,56.94,4200.0,56.87,56.94,56.86,56.94,4200.0
2012-09-07 11:55:00,56.93,57.14,56.93,57.14,7200.0,56.93,57.14,56.93,57.14,7200.0
2012-09-07 12:00:00,57.11,57.15,57.05,57.15,10500.0,57.11,57.15,57.05,57.15,10500.0
2012-09-07 12:05:00,57.15,57.22,57.09,57.1,9700.0,57.15,57.22,57.09,57.1,9700.0
2012-09-07 12:10:00,57.08,57.1,56.96,56.96,4500.0,57.08,57.1,56.96,56.96,4500.0
2012-09-07 12:15:00,56.96,57.01,56.94,56.94,4000.0,56.96,57.01,56.94,56.94,4000.0
2012-09-07 12:20:00,56.94,57.0,56.93,56.94,6700.0,56.94,57.0,56.93,56.94,6700.0
2012-09-07 12:25:00,56.94,57.01,56.94,56.94,3500.0,56.94,57.01,56.94,56.94,3500.0
2012-09-07 12:30:00,56.96,57.02,56.94,56.94,4100.0,56.96,57.02,56.94,56.94,4100.0
2012-09-07 12:35:00,56.94,57.06,56.93,57.01,4100.0,56.94,57.06,56.93,57.01,4100.0
2012-09-07 12:40:00,57.05,57.25,57.05,57.22,14000.0,57.05,57.25,57.05,57.22,14000.0
2012-09-07 12:45:00,57.23,57.25,57.19,57.24,19600.0,57.23,57.25,57.19,57.24,19600.0
2012-09-07 12:50:00,57.25,57.33,57.23,57.3,13500.0,57.25,57.33,57.23,57.3,13500.0
2012-09-07 12:55:00,57.34,57.38,57.32,57.36,7600.0,57.34,57.38,57.32,57.36,7600.0
2012-09-07 13:00:00,57.35,57.46,57.35,57.45,6700.0,57.35,57.46,57.35,57.45,6700.0
2012-09-07 13:05:00,57.45,57.58,57.42,57.54,4600.0,57.45,57.58,57.42,57.54,4600.0
2012-09-07 13:10:00,57.53,57.54,57.4,57.41,6700.0,57.53,57.54,57.4,57.41,6700.0
2012-09-07 13:15:00,57.41,57.41,57.27,57.37,8800.0,57.41,57.41,57.27,57.37,8800.0
2012-09-07 13:20:00,57.34,57.37,57.26,57.32,7400.0,57.34,57.37,57.26,57.32,7400.0
2012-09-07 13:25:00,57.28,57.4,57.27,57.36,12700.0,57.28,57.4,57.27,57.36,12700.0
2012-09-07 13:30:00,57.34,57.4,57.26,57.36,8700.0,57.34,57.4,57.26,57.36,8700.0
2012-09-07 13:35:00,57.36,57.38,57.21,57.21,12500.0,57.36,57.38,57.21,57.21,12500.0
2012-09-07 13:40:00,57.22,57.25,57.15,57.2,15000.0,57.22,57.25,57.15,57.2,15000.0
2012-09-07 13:45:00,57.2,57.23,57.15,57.15,6200.0,57.2,57.23,57.15,57.15,6200.0
2012-09-07 13:50:00,57.15,57.25,57.15,57.18,10400.0,57.15,57.25,57.15,57.18,10400.0
2012-09-07 13:55:00,57.21,57.21,57.12,57.14,6000.0,57.21,57.21,57.12,57.14,6000.0
2012-09-07 14:00:00,57.12,57.16,57.07,57.07,9700.0,57.12,57.16,57.07,57.07,9700.0
2012-09-07 14:05:00,57.08,57.12,57.04,57.12,5800.0,57.08,57.12,57.04,57.12,5800.0
2012-09-07 14:10:00,57.12,57.15,57.02,57.03,8300.0,57.12,57.15,57.02,57.03,8300.0
2012-09-07 14:15:00,57.03,57.08,56.94,57.05,11900.0,57.03,57.08,56.94,57.05,11900.0
2012-09-07 14:20:00,57.05,57.09,56.94,56.94,10400.0,57.05,57.09,56.94,56.94,10400.0
2012-09-07 14:25:00,56.95,57.11,56.94,57.08,13500.0,56.95,57.11,56.94,57.08,13500.0
2012-09-07 14:30:00,57.07,57.13,57.07,57.08,9100.0,57.07,57.13,57.07,57.08,9100.0
2012-09-07 14:35:00,57.08,57.08,57.04,57.05,6200.0,57.08,57.08,57.04,57.05,6200.0
2012-09-07 14:40:00,57.05,57.09,56.99,57.08,7800.0,57.05,57.09,56.99,57.08,7800.0
2012-09-07 14:45:00,57.07,57.09,57.03,57.08,7000.0,57.07,57.09,57.03,57.08,7000.0
2012-09-07 14:50:00,57.06,57.11,57.04,57.04,8500.0,57.06,57.11,57.04,57.04,8500.0
2012-09-07 14:55:00,57.05,57.07,57.01,57.01,6500.0,57.05,57.07,57.01,57.01,6500.0
2012-09-07 15:00:00,57.0,57.0,56.96,57.0,8600.0,57.0,57.0,56.96,57.0,8600.0
2012-09-07 15:05:00,56.98,56.99,56.94,56.98,11000.0,56.98,56.99,56.94,56.98,11000.0
2012-09-07 15:10:00,57.01,57.07,56.9,57.07,10400.0,57.01,57.07,56.9,57.07,10400.0
2012-09-07 15:15:00,57.08,57.1,57.04,57.07,9100.0,57.08,57.1,57.04,57.07,9100.0
2012-09-07 15:20:00,57.05,57.05,56.95,56.98,6500.0,57.05,57.05,56.95,56.98,6500.0
2012-09-07 15:25:00,56.99,56.99,56.89,56.9,8900.0,56.99,56.99,56.89,56.9,8900.0
2012-09-07 15:30:00,56.93,57.13,56.92,57.12,15500.0,56.93,57.13,56.92,57.12,15500.0
2012-09-07 15:35:00,57.1,57.12,57.02,57.04,8700.0,57.1,57.12,57.02,57.04,8700.0
2012-09-07 15:40:00,57.05,57.12,57.04,57.09,10000.0,57.05,57.12,57.04,57.09,10000.0
2012-09-07 15:45:00,57.09,57.16,57.07,57.11,14100.0,57.09,57.16,57.07,57.11,14100.0
2012-09-07 15:50:00,57.12,57.16,57.09,57.14,18800.0,57.12,57.16,57.09,57.14,18800.0
2012-09-07 15:55:00,57.13,57.16,57.07,57.1,47100.0,57.13,57.16,57.07,57.1,47100.0
2012-09-10 09:30:00,57.71,57.99,57.47,57.68,30700.0,57.71,57.99,57.47,57.68,30700.0
2012-09-10 09:35:00,57.68,57.88,57.65,57.65,16100.0,57.68,57.88,57.65,57.65,16100.0
2012-09-10 09:40:00,57.62,57.64,57.21,57.37,11900.0,57.62,57.64,57.21,57.37,11900.0
2012-09-10 09:45:00,57.36,57.43,57.24,57.26,18300.0,57.36,57.43,57.24,57.26,18300.0
2012-09-10 09:50:00,57.29,57.4,57.26,57.4,9300.0,57.29,57.4,57.26,57.4,9300.0
2012-09-10 09:55:00,57.38,57.46,57.35,57.4,6700.0,57.38,57.46,57.35,57.4,6700.0
2012-09-10 10:00:00,57.27,57.42,57.21,57.29,9900.0,57.27,57.42,57.21,57.29,9900.0
2012-09-10 10:05:00,57.29,57.29,57.17,57.18,6900.0,57.29,57.29,57.17,57.18,6900.0
2012-09-10 10:10:00,57.17,57.17,57.0,57.03,6500.0,57.17,57.17,57.0,57.03,6500.0
2012-09-10 10:15:00,57.0,57.0,56.86,56.86,6500.0,57.0,57.0,56.86,56.86,6500.0
2012-09-10 10:20:00,56.9,57.0,56.86,56.93,13700.0,56.9,57.0,56.86,56.93,13700.0
2012-09-10 10:25:00,56.91,56.91,56.75,56.83,10900.0,56.91,56.91,56.75,56.83,10900.0
2012-09-10 10:30:00,56.83,56.87,56.74,56.86,10100.0,56.83,56.87,56.74,56.86,10100.0
2012-09-10 10:35:00,56.85,56.97,56.8,56.94,6500.0,56.85,56.97,56.8,56.94,6500.0
2012-09-10 10:40:00,56.94,56.95,56.87,56.87,26500.0,56.94,56.95,56.87,56.87,26500.0
2012-09-10 10:45:00,56.92,56.95,56.87,56.92,6000.0,56.92,56.95,56.87,56.92,6000.0
2012-09-10 10:50:00,56.91,57.0,56.88,56.97,5500.0,56.91,57.0,56.88,56.97,5500.0
2012-09-10 10:55:00,56.97,57.01,56.91,56.91,4000.0,56.97,57.01,56.91,56.91,4000.0
2012-09-10 11:00:00,56.94,56.94,56.79,56.8,4700.0,56.94,56.94,56.79,56.8,4700.0
2012-09-10 11:05:00,56.82,56.83,56.75,56.79,8300.0,56.82,56.83,56.75,56.79,8300.0
2012-09-10 11:10:00,56.79,56.82,56.75,56.76,6800.0,56.79,56.82,56.75,56.76,6800.0
2012-09-10 11:15:00,56.8,56.82,56.75,56.76,6500.0,56.8,56.82,56.75,56.76,6500.0
2012-09-10 11:20:00,56.77,56.78,56.7,56.75,8700.0,56.77,56.78,56.7,56.75,8700.0
2012-09-10 11:25:00,56.75,56.75,56.67,56.69,5800.0,56.75,56.75,56.67,56.69,5800.0
2012-09-10 11:30:00,56.7,56.73,56.68,56.68,4200.0,56.7,56.73,56.68,56.68,4200.0
2012-09-10 11:35:00,56.67,56.69,56.61,56.65,8600.0,56.67,56.69,56.61,56.65,8600.0
2012-09-10 11:40:00,56.65,56.65,56.54,56.58,4800.0,56.65,56.65,56.54,56.58,4800.0
2012-09-10 11:45:00,56.56,56.62,56.54,56.62,5400.0,56.56,56.62,56.54,56.62,5400.0
2012-09-10 11:50:00,56.63,56.67,56.59,56.66,2700.0,56.63,56.67,56.59,56.66,2700.0
2012-09-10 11:55:00,56.7,56.7,56.64,56.7,4200.0,56.7,56.7,56.64,56.7,4200.0
2012-09-10 12:00:00,56.71,56.75,56.69,56.75,5600.0,56.71,56.75,56.69,56.75,5600.0
2012-09-10 12:05:00,56.74,56.74,56.66,56.66,3300.0,56.74,56.74,56.66,56.66,3300.0
2012-09-10 12:10:00,56.68,56.72,56.66,56.68,3400.0,56.68,56.72,56.66,56.68,3400.0
2012-09-10 12:15:00,56.66,56.7,56.66,56.68,1700.0,56.66,56.7,56.66,56.68,1700.0
2012-09-10 12:20:00,56.7,56.72,56.69,56.69,4300.0,56.7,56.72,56.69,56.69,4300.0
2012-09-10 12:25:00,56.69,56.7,56.66,56.66,4500.0,56.69,56.7,56.66,56.66,4500.0
2012-09-10 12:30:00,56.62,56.64,56.52,56.54,4000.0,56.62,56.64,56.52,56.54,4000.0
2012-09-10 12:35:00,56.52,56.62,56.5,56.61,4500.0,56.52,56.62,56.5,56.61,4500.0
2012-09-10 12:40:00,56.59,56.61,56.57,56.58,3500.0,56.59,56.61,56.57,56.58,3500.0
2012-09-10 12:45:00,56.59,56.59,56.55,56.57,4400.0,56.59,56.59,56.55,56.57,4400.0
2012-09-10 12:50:00,56.59,56.59,56.56,56.58,1400.0,56.59,56.59,56.56,56.58,1400.0
2012-09-10 12:55:00,56.58,56.59,56.57,56.57,2200.0,56.58,56.59,56.57,56.57,2200.0
2012-09-10 13:00:00,56.57,56.59,56.55,56.56,3800.0,56.57,56.59,56.55,56.56,3800.0
2012-09-10 13:05:00,56.57,56.68,56.57,56.65,4200.0,56.57,56.68,56.57,56.65,4200.0
2012-09-10 13:10:00,56.63,56.65,56.58,56.65,3600.0,56.63,56.65,56.58,56.65,3600.0
2012-09-10 13:15:00,56.65,56.68,56.65,56.68,4300.0,56.65,56.68,56.65,56.68,4300.0
2012-09-10 13:20:00,56.67,56.67,56.66,56.67,1800.0,56.67,56.67,56.66,56.67,1800.0
2012-09-10 13:25:00,56.66,56.73,56.66,56.71,3500.0,56.66,56.73,56.66,56.71,3500.0
2012-09-10 13:30:00,56.72,56.75,56.69,56.72,6600.0,56.72,56.75,56.69,56.72,6600.0
2012-09-10 13:35:00,56.73,56.73,56.67,56.68,2500.0,56.73,56.73,56.67,56.68,2500.0
2012-09-10 13:40:00,56.67,56.67,56.55,56.57,4900.0,56.67,56.67,56.55,56.57,4900.0
2012-09-10 13:45:00,56.57,56.59,56.53,56.53,6500.0,56.57,56.59,56.53,56.53,6500.0
2012-09-10 13:50:00,56.54,56.64,56.54,56.63,7400.0,56.54,56.64,56.54,56.63,7400.0
2012-09-10 13:55:00,56.62,56.62,56.51,56.51,3600.0,56.62,56.62,56.51,56.51,3600.0
2012-09-10 14:00:00,56.53,56.64,56.52,56.64,7000.0,56.53,56.64,56.52,56.64,7000.0
2012-09-10 14:05:00,56.65,56.65,56.6,56.63,5000.0,56.65,56.65,56.6,56.63,5000.0
2012-09-10 14:10:00,56.63,56.7,56.61,56.68,10900.0,56.63,56.7,56.61,56.68,10900.0
2012-09-10 14:15:00,56.68,56.7,56.65,56.7,5000.0,56.68,56.7,56.65,56.7,5000.0
2012-09-10 14:20:00,56.69,56.71,56.68,56.71,2600.0,56.69,56.71,56.68,56.71,2600.0
2012-09-10 14:25:00,56.72,56.74,56.72,56.72,3100.0,56.72,56.74,56.72,56.72,3100.0
2012-09-10 14:30:00,56.73,56.75,56.71,56.74,6000.0,56.73,56.75,56.71,56.74,6000.0
2012-09-10 14:35:00,56.74,56.75,56.6,56.6,8400.0,56.74,56.75,56.6,56.6,8400.0
2012-09-10 14:40:00,56.6,56.61,56.5,56.51,6700.0,56.6,56.61,56.5,56.51,6700.0
2012-09-10 14:45:00,56.54,56.54,56.46,56.5,3500.0,56.54,56.54,56.46,56.5,3500.0
2012-09-10 14:50:00,56.49,56.49,56.43,56.46,5700.0,56.49,56.49,56.43,56.46,5700.0
2012-09-10 14:55:00,56.46,56.52,56.4,56.42,6200.0,56.46,56.52,56.4,56.42,6200.0
2012-09-10 15:00:00,56.42,56.49,56.4,56.49,8700.0,56.42,56.49,56.4,56.49,8700.0
2012-09-10 15:05:00,56.48,56.53,56.46,56.5,7300.0,56.48,56.53,56.46,56.5,7300.0
2012-09-10 15:10:00,56.5,56.56,56.46,56.49,9700.0,56.5,56.56,56.46,56.49,9700.0
2012-09-10 15:15:00,56.47,56.52,56.47,56.52,7800.0,56.47,56.52,56.47,56.52,7800.0
2012-09-10 15:20:00,56.53,56.62,56.51,56.61,11000.0,56.53,56.62,56.51,56.61,11000.0
2012-09-10 15:25:00,56.62,56.69,56.62,56.66,5700.0,56.62,56.69,56.62,56.66,5700.0
2012-09-10 15:30:00,56.66,56.66,56.57,56.61,12000.0,56.66,56.66,56.57,56.61,12000.0
2012-09-10 15:35:00,56.62,56.64,56.57,56.62,10300.0,56.62,56.64,56.57,56.62,10300.0
2012-09-10 15:40:00,56.62,56.71,56.57,56.7,19400.0,56.62,56.71,56.57,56.7,19400.0
2012-09-10 15:45:00,56.68,56.71,56.52,56.57,15700.0,56.68,56.71,56.52,56.57,15700.0
2012-09-10 15:50:00,56.59,56.7,56.59,56.7,16300.0,56.59,56.7,56.59,56.7,16300.0
2012-09-10 15:55:00,56.69,56.69,56.6,56.63,22200.0,56.69,56.69,56.6,56.63,22200.0
2012-09-11 09:30:00,56.63,56.64,56.41,56.43,14500.0,56.63,56.64,56.41,56.43,14500.0
2012-09-11 09:35:00,56.51,56.57,56.34,56.34,6600.0,56.51,56.57,56.34,56.34,6600.0
2012-09-11 09:40:00,56.35,56.4,55.98,55.98,11600.0,56.35,56.4,55.98,55.98,11600.0
2012-09-11 09:45:00,55.98,56.22,55.88,56.19,10100.0,55.98,56.22,55.88,56.19,10100.0
2012-09-11 09:50:00,56.18,56.47,56.11,56.47,14000.0,56.18,56.47,56.11,56.47,14000.0
2012-09-11 09:55:00,56.41,56.53,56.34,56.34,8400.0,56.41,56.53,56.34,56.34,8400.0
2012-09-11 10:00:00,56.41,56.46,56.24,56.33,14600.0,56.41,56.46,56.24,56.33,14600.0
2012-09-11 10:05:00,56.26,56.29,56.18,56.18,4000.0,56.26,56.29,56.18,56.18,4000.0
2012-09-11 10:10:00,56.21,56.27,56.17,56.23,7400.0,56.21,56.27,56.17,56.23,7400.0
2012-09-11 10:15:00,56.22,56.33,56.21,56.26,19300.0,56.22,56.33,56.21,56.26,19300.0
2012-09-11 10:20:00,56.29,56.33,56.22,56.3,19900.0,56.29,56.33,56.22,56.3,19900.0
2012-09-11 10:25:00,56.31,56.4,56.3,56.34,12000.0,56.31,56.4,56.3,56.34,12000.0
2012-09-11 10:30:00,56.31,56.44,56.31,56.43,5800.0,56.31,56.44,56.31,56.43,5800.0
2012-09-11 10:35:00,56.47,56.47,56.36,56.45,12100.0,56.47,56.47,56.36,56.45,12100.0
2012-09-11 10:40:00,56.44,56.46,56.36,56.36,12400.0,56.44,56.46,56.36,56.36,12400.0
2012-09-11 10:45:00,56.36,56.48,56.33,56.45,24500.0,56.36,56.48,56.33,56.45,24500.0
2012-09-11 10:50:00,56.45,56.49,56.4,56.49,12900.0,56.45,56.49,56.4,56.49,12900.0
2012-09-11 10:55:00,56.44,56.46,56.34,56.41,16700.0,56.44,56.46,56.34,56.41,16700.0
2012-09-11 11:00:00,56.41,56.43,56.35,56.35,13200.0,56.41,56.43,56.35,56.35,13200.0
2012-09-11 11:05:00,56.32,56.34,56.3,56.34,1500.0,56.32,56.34,56.3,56.34,1500.0
2012-09-11 11:10:00,56.33,56.39,56.31,56.34,23800.0,56.33,56.39,56.31,56.34,23800.0
2012-09-11 11:15:00,56.37,56.38,56.3,56.3,19300.0,56.37,56.38,56.3,56.3,19300.0
2012-09-11 11:20:00,56.35,56.35,56.24,56.25,7900.0,56.35,56.35,56.24,56.25,7900.0
2012-09-11 11:25:00,56.23,56.24,56.19,56.23,3700.0,56.23,56.24,56.19,56.23,3700.0
2012-09-11 11:30:00,56.22,56.31,56.19,56.27,20200.0,56.22,56.31,56.19,56.27,20200.0
2012-09-11 11:35:00,56.28,56.28,56.19,56.2,18600.0,56.28,56.28,56.19,56.2,18600.0
2012-09-11 11:40:00,56.22,56.25,56.2,56.2,10900.0,56.22,56.25,56.2,56.2,10900.0
2012-09-11 11:45:00,56.21,56.33,56.21,56.29,16700.0,56.21,56.33,56.21,56.29,16700.0
2012-09-11 11:50:00,56.29,56.29,56.23,56.23,4400.0,56.29,56.29,56.23,56.23,4400.0
2012-09-11 11:55:00,56.25,56.26,56.04,56.08,5600.0,56.25,56.26,56.04,56.08,5600.0
2012-09-11 12:00:00,56.09,56.09,56.04,56.04,3400.0,56.09,56.09,56.04,56.04,3400.0
2012-09-11 12:05:00,56.08,56.12,56.07,56.11,5900.0,56.08,56.12,56.07,56.11,5900.0
2012-09-11 12:10:00,56.1,56.14,55.92,56.0,9600.0,56.1,56.14,55.92,56.0,9600.0
2012-09-11 12:15:00,56.0,56.0,55.93,55.96,6300.0,56.0,56.0,55.93,55.96,6300.0
2012-09-11 12:20:00,55.98,56.0,55.96,55.96,2500.0,55.98,56.0,55.96,55.96,2500.0
2012-09-11 12:25:00,55.96,55.99,55.95,55.98,4400.0,55.96,55.99,55.95,55.98,4400.0
2012-09-11 12:30:00,55.97,55.98,55.96,55.96,3000.0,55.97,55.98,55.96,55.96,3000.0
2012-09-11 12:35:00,55.95,55.98,55.93,55.96,3000.0,55.95,55.98,55.93,55.96,3000.0
2012-09-11 12:40:00,55.98,55.98,55.79,55.79,13800.0,55.98,55.98,55.79,55.79,13800.0
2012-09-11 12:45:00,55.82,55.83,55.66,55.66,22500.0,55.82,55.83,55.66,55.66,22500.0
2012-09-11 12:50:00,55.72,55.81,55.72,55.76,7800.0,55.72,55.81,55.72,55.76,7800.0
2012-09-11 12:55:00,55.76,55.82,55.75,55.82,3700.0,55.76,55.82,55.75,55.82,3700.0
2012-09-11 13:00:00,55.82,55.93,55.81,55.93,2100.0,55.82,55.93,55.81,55.93,2100.0
2012-09-11 13:05:00,55.92,55.94,55.86,55.9,3100.0,55.92,55.94,55.86,55.9,3100.0
2012-09-11 13:10:00,55.91,55.91,55.79,55.82,4600.0,55.91,55.91,55.79,55.82,4600.0
2012-09-11 13:15:00,55.82,55.89,55.8,55.86,7600.0,55.82,55.89,55.8,55.86,7600.0
2012-09-11 13:20:00,55.87,55.97,55.87,55.97,4700.0,55.87,55.97,55.87,55.97,4700.0
2012-09-11 13:25:00,55.97,55.98,55.95,55.98,9200.0,55.97,55.98,55.95,55.98,9200.0
2012-09-11 13:30:00,55.98,56.02,55.97,56.0,8600.0,55.98,56.02,55.97,56.0,8600.0
2012-09-11 13:35:00,56.0,56.04,55.99,56.01,11400.0,56.0,56.04,55.99,56.01,11400.0
2012-09-11 13:40:00,56.01,56.03,55.98,56.0,7400.0,56.01,56.03,55.98,56.0,7400.0
2012-09-11 13:45:00,56.0,56.03,55.98,55.98,8200.0,56.0,56.03,55.98,55.98,8200.0
2012-09-11 13:50:00,55.99,56.02,55.97,55.99,9800.0,55.99,56.02,55.97,55.99,9800.0
2012-09-11 13:55:00,55.98,56.0,55.98,55.98,3500.0,55.98,56.0,55.98,55.98,3500.0
2012-09-11 14:00:00,55.98,56.01,55.96,56.0,5000.0,55.98,56.01,55.96,56.0,5000.0
2012-09-11 14:05:00,55.98,56.01,55.96,55.98,5400.0,55.98,56.01,55.96,55.98,5400.0
2012-09-11 14:10:00,55.97,56.01,55.96,55.96,5600.0,55.97,56.01,55.96,55.96,5600.0
2012-09-11 14:15:00,55.95,55.99,55.94,55.98,1600.0,55.95,55.99,55.94,55.98,1600.0
2012-09-11 14:20:00,55.97,55.99,55.94,55.99,3500.0,55.97,55.99,55.94,55.99,3500.0
2012-09-11 14:25:00,55.99,56.01,55.98,56.0,4400.0,55.99,56.01,55.98,56.0,4400.0
2012-09-11 14:30:00,55.99,56.01,55.97,56.01,4200.0,55.99,56.01,55.97,56.01,4200.0
2012-09-11 14:35:00,56.01,56.02,56.0,56.0,2800.0,56.01,56.02,56.0,56.0,2800.0
2012-09-11 14:40:00,56.02,56.11,56.01,56.08,4000.0,56.02,56.11,56.01,56.08,4000.0
2012-09-11 14:45:00,56.09,56.1,55.89,55.89,6800.0,56.09,56.1,55.89,55.89,6800.0
2012-09-11 14:50:00,55.89,55.93,55.88,55.93,4400.0,55.89,55.93,55.88,55.93,4400.0
2012-09-11 14:55:00,55.93,56.02,55.93,55.98,5600.0,55.93,56.02,55.93,55.98,5600.0
2012-09-11 15:00:00,55.98,56.0,55.95,55.97,3300.0,55.98,56.0,55.95,55.97,3300.0
2012-09-11 15:05:00,55.97,56.09,55.97,56.07,13800.0,55.97,56.09,55.97,56.07,13800.0
2012-09-11 15:10:00,56.05,56.17,56.05,56.13,6800.0,56.05,56.17,56.05,56.13,6800.0
2012-09-11 15:15:00,56.15,56.22,56.14,56.18,6100.0,56.15,56.22,56.14,56.18,6100.0
2012-09-11 15:20:00,56.16,56.22,56.14,56.17,11600.0,56.16,56.22,56.14,56.17,11600.0
2012-09-11 15:25:00,56.18,56.23,56.14,56.2,7400.0,56.18,56.23,56.14,56.2,7400.0
2012-09-11 15:30:00,56.18,56.21,56.1,56.12,8800.0,56.18,56.21,56.1,56.12,8800.0
2012-09-11 15:35:00,56.13,56.13,56.02,56.02,9300.0,56.13,56.13,56.02,56.02,9300.0
2012-09-11 15:40:00,56.04,56.12,56.02,56.09,14400.0,56.04,56.12,56.02,56.09,14400.0
2012-09-11 15:45:00,56.1,56.17,55.98,56.11,14600.0,56.1,56.17,55.98,56.11,14600.0
2012-09-11 15:50:00,56.11,56.12,56.0,56.06,30700.0,56.11,56.12,56.0,56.06,30700.0
2012-09-11 15:55:00,56.05,56.11,56.04,56.06,53600.0,56.05,56.11,56.04,56.06,53600.0
2012-09-12 09:30:00,56.37,56.56,56.19,56.49,16600.0,56.37,56.56,56.19,56.49,16600.0
2012-09-12 09:35:00,56.45,56.74,56.42,56.71,7700.0,56.45,56.74,56.42,56.71,7700.0
2012-09-12 09:40:00,56.7,56.7,56.4,56.45,18800.0,56.7,56.7,56.4,56.45,18800.0
2012-09-12 09:45:00,56.44,56.47,56.35,56.43,11500.0,56.44,56.47,56.35,56.43,11500.0
2012-09-12 09:50:00,56.42,56.49,56.31,56.33,6200.0,56.42,56.49,56.31,56.33,6200.0
2012-09-12 09:55:00,56.35,56.41,56.23,56.28,23100.0,56.35,56.41,56.23,56.28,23100.0
2012-09-12 10:00:00,56.29,56.42,56.16,56.17,24900.0,56.29,56.42,56.16,56.17,24900.0
2012-09-12 10:05:00,56.2,56.51,56.2,56.5,25400.0,56.2,56.51,56.2,56.5,25400.0
2012-09-12 10:10:00,56.5,56.5,56.46,56.46,9900.0,56.5,56.5,56.46,56.46,9900.0
2012-09-12 10:15:00,56.47,56.5,56.38,56.47,14000.0,56.47,56.5,56.38,56.47,14000.0
2012-09-12 10:20:00,56.47,56.5,56.39,56.49,12000.0,56.47,56.5,56.39,56.49,12000.0
2012-09-12 10:25:00,56.49,56.5,56.34,56.37,11700.0,56.49,56.5,56.34,56.37,11700.0
2012-09-12 10:30:00,56.32,56.36,56.16,56.17,7000.0,56.32,56.36,56.16,56.17,7000.0
2012-09-12 10:35:00,56.17,56.36,56.17,56.27,18700.0,56.17,56.36,56.17,56.27,18700.0
2012-09-12 10:40:00,56.32,56.32,56.11,56.14,11600.0,56.32,56.32,56.11,56.14,11600.0
2012-09-12 10:45:00,56.11,56.16,55.99,55.99,3400.0,56.11,56.16,55.99,55.99,3400.0
2012-09-12 10:50:00,56.04,56.04,55.98,55.99,1800.0,56.04,56.04,55.98,55.99,1800.0
2012-09-12 10:55:00,56.02,56.07,55.9,55.93,24400.0,56.02,56.07,55.9,55.93,24400.0
2012-09-12 11:00:00,55.9,55.93,55.86,55.92,16700.0,55.9,55.93,55.86,55.92,16700.0
2012-09-12 11:05:00,55.87,55.94,55.8,55.83,17400.0,55.87,55.94,55.8,55.83,17400.0
2012-09-12 11:10:00,55.85,55.85,55.72,55.8,4400.0,55.85,55.85,55.72,55.8,4400.0
2012-09-12 11:15:00,55.8,55.82,55.64,55.72,12700.0,55.8,55.82,55.64,55.72,12700.0
2012-09-12 11:20:00,55.72,55.74,55.59,55.59,28300.0,55.72,55.74,55.59,55.59,28300.0
2012-09-12 11:25:00,55.6,55.62,55.53,55.59,7800.0,55.6,55.62,55.53,55.59,7800.0
2012-09-12 11:30:00,55.6,55.7,55.58,55.6,20700.0,55.6,55.7,55.58,55.6,20700.0
2012-09-12 11:35:00,55.6,55.65,55.5,55.54,13900.0,55.6,55.65,55.5,55.54,13900.0
2012-09-12 11:40:00,55.53,55.57,55.48,55.5,16000.0,55.53,55.57,55.48,55.5,16000.0
2012-09-12 11:45:00,55.53,55.53,55.45,55.52,9900.0,55.53,55.53,55.45,55.52,9900.0
2012-09-12 11:50:00,55.52,55.52,55.43,55.44,4900.0,55.52,55.52,55.43,55.44,4900.0
2012-09-12 11:55:00,55.43,55.48,55.41,55.48,4600.0,55.43,55.48,55.41,55.48,4600.0
2012-09-12 12:00:00,55.44,55.47,55.41,55.46,10200.0,55.44,55.47,55.41,55.46,10200.0
2012-09-12 12:05:00,55.46,55.48,55.38,55.41,12900.0,55.46,55.48,55.38,55.41,12900.0
2012-09-12 12:10:00,55.42,55.43,55.31,55.37,8900.0,55.42,55.43,55.31,55.37,8900.0
2012-09-12 12:15:00,55.37,55.39,55.33,55.38,10900.0,55.37,55.39,55.33,55.38,10900.0
2012-09-12 12:20:00,55.38,55.39,55.28,55.32,13100.0,55.38,55.39,55.28,55.32,13100.0
2012-09-12 12:25:00,55.32,55.44,55.32,55.44,5200.0,55.32,55.44,55.32,55.44,5200.0
2012-09-12 12:30:00,55.43,55.43,55.36,55.36,3400.0,55.43,55.43,55.36,55.36,3400.0
2012-09-12 12:35:00,55.36,55.45,55.33,55.45,1800.0,55.36,55.45,55.33,55.45,1800.0
2012-09-12 12:40:00,55.46,55.54,55.44,55.49,9800.0,55.46,55.54,55.44,55.49,9800.0
2012-09-12 12:45:00,55.44,55.44,55.33,55.33,7700.0,55.44,55.44,55.33,55.33,7700.0
2012-09-12 12:50:00,55.37,55.37,55.33,55.37,3000.0,55.37,55.37,55.33,55.37,3000.0
2012-09-12 12:55:00,55.38,55.45,55.38,55.43,3100.0,55.38,55.45,55.38,55.43,3100.0
2012-09-12 13:00:00,55.42,55.51,55.41,55.5,2400.0,55.42,55.51,55.41,55.5,2400.0
2012-09-12 13:05:00,55.53,55.55,55.52,55.55,800.0,55.53,55.55,55.52,55.55,800.0
2012-09-12 13:10:00,55.53,55.59,55.51,55.51,2800.0,55.53,55.59,55.51,55.51,2800.0
2012-09-12 13:15:00,55.53,55.54,55.49,55.51,2200.0,55.53,55.54,55.49,55.51,2200.0
2012-09-12 13:20:00,55.5,55.56,55.5,55.55,2600.0,55.5,55.56,55.5,55.55,2600.0
2012-09-12 13:25:00,55.52,55.54,55.48,55.48,3800.0,55.52,55.54,55.48,55.48,3800.0
2012-09-12 13:30:00,55.47,55.51,55.47,55.49,700.0,55.47,55.51,55.47,55.49,700.0
2012-09-12 13:35:00,55.51,55.6,55.51,55.56,2400.0,55.51,55.6,55.51,55.56,2400.0
2012-09-12 13:40:00,55.57,55.65,55.57,55.62,5000.0,55.57,55.65,55.57,55.62,5000.0
2012-09-12 13:45:00,55.57,55.61,55.54,55.58,2600.0,55.57,55.61,55.54,55.58,2600.0
2012-09-12 13:50:00,55.58,55.58,55.52,55.52,4800.0,55.58,55.58,55.52,55.52,4800.0
2012-09-12 13:55:00,55.52,55.53,55.48,55.53,7000.0,55.52,55.53,55.48,55.53,7000.0
2012-09-12 14:00:00,55.51,55.57,55.5,55.57,5400.0,55.51,55.57,55.5,55.57,5400.0
2012-09-12 14:05:00,55.59,55.66,55.58,55.65,3900.0,55.59,55.66,55.58,55.65,3900.0
2012-09-12 14:10:00,55.68,55.72,55.65,55.71,7700.0,55.68,55.72,55.65,55.71,7700.0
2012-09-12 14:15:00,55.71,55.72,55.56,55.56,7000.0,55.71,55.72,55.56,55.56,7000.0
2012-09-12 14:20:00,55.55,55.65,55.53,55.63,4400.0,55.55,55.65,55.53,55.63,4400.0
2012-09-12 14:25:00,55.64,55.71,55.61,55.69,3600.0,55.64,55.71,55.61,55.69,3600.0
2012-09-12 14:30:00,55.67,55.67,55.62,55.64,6100.0,55.67,55.67,55.62,55.64,6100.0
2012-09-12 14:35:00,55.65,55.66,55.6,55.6,3500.0,55.65,55.66,55.6,55.6,3500.0
2012-09-12 14:40:00,55.61,55.63,55.49,55.55,5200.0,55.61,55.63,55.49,55.55,5200.0
2012-09-12 14:45:00,55.54,55.6,55.48,55.5,5000.0,55.54,55.6,55.48,55.5,5000.0
2012-09-12 14:50:00,55.49,55.55,55.49,55.54,5000.0,55.49,55.55,55.49,55.54,5000.0
2012-09-12 14:55:00,55.54,55.62,55.54,55.6,7600.0,55.54,55.62,55.54,55.6,7600.0
2012-09-12 15:00:00,55.59,55.6,55.41,55.41,8000.0,55.59,55.6,55.41,55.41,8000.0
2012-09-12 15:05:00,55.45,55.56,55.45,55.53,9000.0,55.45,55.56,55.45,55.53,9000.0
2012-09-12 15:10:00,55.54,55.54,55.37,55.47,9200.0,55.54,55.54,55.37,55.47,9200.0
2012-09-12 15:15:00,55.47,55.54,55.44,55.49,9000.0,55.47,55.54,55.44,55.49,9000.0
2012-09-12 15:20:00,55.5,55.57,55.48,55.55,6900.0,55.5,55.57,55.48,55.55,6900.0
2012-09-12 15:25:00,55.56,55.67,55.56,55.63,6200.0,55.56,55.67,55.56,55.63,6200.0
2012-09-12 15:30:00,55.63,55.66,55.59,55.63,8900.0,55.63,55.66,55.59,55.63,8900.0
2012-09-12 15:35:00,55.64,55.73,55.64,55.64,14000.0,55.64,55.73,55.64,55.64,14000.0
2012-09-12 15:40:00,55.67,55.76,55.6,55.68,19200.0,55.67,55.76,55.6,55.68,19200.0
2012-09-12 15:45:00,55.68,55.7,55.59,55.66,21600.0,55.68,55.7,55.59,55.66,21600.0
2012-09-12 15:50:00,55.67,55.76,55.65,55.75,17100.0,55.67,55.76,55.65,55.75,17100.0
2012-09-12 15:55:00,55.76,55.82,55.73,55.74,52300.0,55.76,55.82,55.73,55.74,52300.0
2012-09-13 09:30:00,55.98,56.0,55.42,55.42,22800.0,55.98,56.0,55.42,55.42,22800.0
2012-09-13 09:35:00,55.42,55.52,55.25,55.48,16600.0,55.42,55.52,55.25,55.48,16600.0
2012-09-13 09:40:00,55.5,55.5,55.19,55.22,25500.0,55.5,55.5,55.19,55.22,25500.0
2012-09-13 09:45:00,55.23,55.52,55.2,55.49,13500.0,55.23,55.52,55.2,55.49,13500.0
2012-09-13 09:50:00,55.48,55.51,55.21,55.37,19800.0,55.48,55.51,55.21,55.37,19800.0
2012-09-13 09:55:00,55.39,55.42,55.18,55.24,10200.0,55.39,55.42,55.18,55.24,10200.0
2012-09-13 10:00:00,55.24,55.56,55.17,55.56,20000.0,55.24,55.56,55.17,55.56,20000.0
2012-09-13 10:05:00,55.53,55.64,55.45,55.53,27300.0,55.53,55.64,55.45,55.53,27300.0
2012-09-13 10:10:00,55.52,55.89,55.52,55.89,9300.0,55.52,55.89,55.52,55.89,9300.0
2012-09-13 10:15:00,55.89,55.93,55.78,55.88,6600.0,55.89,55.93,55.78,55.88,6600.0
2012-09-13 10:20:00,55.92,56.04,55.8,55.85,18700.0,55.92,56.04,55.8,55.85,18700.0
2012-09-13 10:25:00,55.81,55.9,55.52,55.56,19100.0,55.81,55.9,55.52,55.56,19100.0
2012-09-13 10:30:00,55.56,55.91,55.53,55.91,23400.0,55.56,55.91,55.53,55.91,23400.0
2012-09-13 10:35:00,55.86,55.91,55.78,55.79,16000.0,55.86,55.91,55.78,55.79,16000.0
2012-09-13 10:40:00,55.8,55.92,55.77,55.81,30600.0,55.8,55.92,55.77,55.81,30600.0
2012-09-13 10:45:00,55.82,55.9,55.79,55.88,14500.0,55.82,55.9,55.79,55.88,14500.0
2012-09-13 10:50:00,55.89,55.97,55.84,55.91,13300.0,55.89,55.97,55.84,55.91,13300.0
2012-09-13 10:55:00,55.91,55.93,55.81,55.89,10700.0,55.91,55.93,55.81,55.89,10700.0
2012-09-13 11:00:00,55.9,55.99,55.79,55.96,19600.0,55.9,55.99,55.79,55.96,19600.0
2012-09-13 11:05:00,55.96,56.0,55.83,55.95,31300.0,55.96,56.0,55.83,55.95,31300.0
2012-09-13 11:10:00,55.98,56.17,55.96,56.15,16000.0,55.98,56.17,55.96,56.15,16000.0
2012-09-13 11:15:00,56.2,56.34,56.19,56.34,4200.0,56.2,56.34,56.19,56.34,4200.0
2012-09-13 11:20:00,56.32,56.42,56.31,56.39,8800.0,56.32,56.42,56.31,56.39,8800.0
2012-09-13 11:25:00,56.39,56.39,56.32,56.32,2600.0,56.39,56.39,56.32,56.32,2600.0
2012-09-13 11:30:00,56.33,56.41,56.32,56.36,9700.0,56.33,56.41,56.32,56.36,9700.0
2012-09-13 11:35:00,56.36,56.38,56.36,56.37,9000.0,56.36,56.38,56.36,56.37,9000.0
2012-09-13 11:40:00,56.38,56.41,56.36,56.38,5300.0,56.38,56.41,56.36,56.38,5300.0
2012-09-13 11:45:00,56.39,56.48,56.36,56.47,4000.0,56.39,56.48,56.36,56.47,4000.0
2012-09-13 11:50:00,56.48,56.49,56.44,56.44,5000.0,56.48,56.49,56.44,56.44,5000.0
2012-09-13 11:55:00,56.45,56.51,56.43,56.47,5000.0,56.45,56.51,56.43,56.47,5000.0
2012-09-13 12:00:00,56.46,56.51,56.44,56.51,57000.0,56.46,56.51,56.44,56.51,57000.0
2012-09-13 12:05:00,56.51,56.6,56.46,56.59,9300.0,56.51,56.6,56.46,56.59,9300.0
2012-09-13 12:10:00,56.59,56.64,56.56,56.56,5000.0,56.59,56.64,56.56,56.56,5000.0
2012-09-13 12:15:00,56.55,56.55,56.45,56.45,3700.0,56.55,56.55,56.45,56.45,3700.0
2012-09-13 12:20:00,56.46,56.47,56.37,56.37,5500.0,56.46,56.47,56.37,56.37,5500.0
2012-09-13 12:25:00,56.33,56.37,56.2,56.25,8900.0,56.33,56.37,56.2,56.25,8900.0
2012-09-13 12:30:00,56.28,56.63,56.11,56.37,16600.0,56.28,56.63,56.11,56.37,16600.0
2012-09-13 12:35:00,56.31,56.45,56.18,56.41,9400.0,56.31,56.45,56.18,56.41,9400.0
2012-09-13 12:40:00,56.41,56.61,56.37,56.48,9600.0,56.41,56.61,56.37,56.48,9600.0
2012-09-13 12:45:00,56.49,56.51,56.32,56.48,6400.0,56.49,56.51,56.32,56.48,6400.0
2012-09-13 12:50:00,56.47,56.53,56.42,56.46,6300.0,56.47,56.53,56.42,56.46,6300.0
2012-09-13 12:55:00,56.47,56.62,56.44,56.56,5300.0,56.47,56.62,56.44,56.56,5300.0
2012-09-13 13:00:00,56.6,56.71,56.57,56.67,40800.0,56.6,56.71,56.57,56.67,40800.0
2012-09-13 13:05:00,56.65,56.85,56.63,56.81,11100.0,56.65,56.85,56.63,56.81,11100.0
2012-09-13 13:10:00,56.83,56.92,56.77,56.8,8300.0,56.83,56.92,56.77,56.8,8300.0
2012-09-13 13:15:00,56.81,56.89,56.79,56.87,7400.0,56.81,56.89,56.79,56.87,7400.0
2012-09-13 13:20:00,56.85,56.85,56.77,56.78,28700.0,56.85,56.85,56.77,56.78,28700.0
2012-09-13 13:25:00,56.82,56.98,56.81,56.96,10500.0,56.82,56.98,56.81,56.96,10500.0
2012-09-13 13:30:00,56.96,57.08,56.94,57.0,15600.0,56.96,57.08,56.94,57.0,15600.0
2012-09-13 13:35:00,57.0,57.0,56.82,56.85,31000.0,57.0,57.0,56.82,56.85,31000.0
2012-09-13 13:40:00,56.81,56.85,56.64,56.68,17500.0,56.81,56.85,56.64,56.68,17500.0
2012-09-13 13:45:00,56.67,56.77,56.58,56.64,16000.0,56.67,56.77,56.58,56.64,16000.0
2012-09-13 13:50:00,56.64,56.66,56.5,56.5,27500.0,56.64,56.66,56.5,56.5,27500.0
2012-09-13 13:55:00,56.53,56.55,56.43,56.44,8000.0,56.53,56.55,56.43,56.44,8000.0
2012-09-13 14:00:00,56.38,56.45,56.31,56.45,15500.0,56.38,56.45,56.31,56.45,15500.0
2012-09-13 14:05:00,56.45,56.45,56.28,56.31,8200.0,56.45,56.45,56.28,56.31,8200.0
2012-09-13 14:10:00,56.34,56.37,56.28,56.32,8300.0,56.34,56.37,56.28,56.32,8300.0
2012-09-13 14:15:00,56.33,56.37,56.21,56.33,9500.0,56.33,56.37,56.21,56.33,9500.0
2012-09-13 14:20:00,56.33,56.45,56.3,56.45,9100.0,56.33,56.45,56.3,56.45,9100.0
2012-09-13 14:25:00,56.5,56.56,56.39,56.39,13000.0,56.5,56.56,56.39,56.39,13000.0
2012-09-13 14:30:00,56.42,56.42,56.22,56.27,12000.0,56.42,56.42,56.22,56.27,12000.0
2012-09-13 14:35:00,56.27,56.44,56.23,56.31,9200.0,56.27,56.44,56.23,56.31,9200.0
2012-09-13 14:40:00,56.3,56.33,56.22,56.29,5700.0,56.3,56.33,56.22,56.29,5700.0
2012-09-13 14:45:00,56.31,56.48,56.28,56.41,9700.0,56.31,56.48,56.28,56.41,9700.0
2012-09-13 14:50:00,56.41,56.43,56.27,56.29,6800.0,56.41,56.43,56.27,56.29,6800.0
2012-09-13 14:55:00,56.26,56.3,56.22,56.29,13900.0,56.26,56.3,56.22,56.29,13900.0
2012-09-13 15:00:00,56.32,56.34,56.21,56.26,10700.0,56.32,56.34,56.21,56.26,10700.0
2012-09-13 15:05:00,56.28,56.28,56.12,56.22,57300.0,56.28,56.28,56.12,56.22,57300.0
2012-09-13 15:10:00,56.21,56.22,56.2,56.21,18000.0,56.21,56.22,56.2,56.21,18000.0
2012-09-13 15:15:00,56.22,56.24,56.18,56.2,15200.0,56.22,56.24,56.18,56.2,15200.0
2012-09-13 15:20:00,56.21,56.29,56.19,56.29,25000.0,56.21,56.29,56.19,56.29,25000.0
2012-09-13 15:25:00,56.29,56.41,56.28,56.37,28200.0,56.29,56.41,56.28,56.37,28200.0
2012-09-13 15:30:00,56.37,56.38,56.31,56.31,38000.0,56.37,56.38,56.31,56.31,38000.0
2012-09-13 15:35:00,56.32,56.39,56.3,56.33,37000.0,56.32,56.39,56.3,56.33,37000.0
2012-09-13 15:40:00,56.31,56.37,56.31,56.32,30100.0,56.31,56.37,56.31,56.32,30100.0
2012-09-13 15:45:00,56.32,56.33,56.19,56.22,33700.0,56.32,56.33,56.19,56.22,33700.0
2012-09-13 15:50:00,56.22,56.28,56.19,56.2,35400.0,56.22,56.28,56.19,56.2,35400.0
2012-09-13 15:55:00,56.2,56.24,56.16,56.2,59700.0,56.2,56.24,56.16,56.2,59700.0
2012-09-14 09:30:00,56.32,56.66,56.32,56.59,40800.0,56.32,56.66,56.32,56.59,40800.0
2012-09-14 09:35:00,56.63,56.75,56.36,56.48,25000.0,56.63,56.75,56.36,56.48,25000.0
2012-09-14 09:40:00,56.48,56.62,56.45,56.62,36300.0,56.48,56.62,56.45,56.62,36300.0
2012-09-14 09:45:00,56.54,56.6,56.45,56.52,93200.0,56.54,56.6,56.45,56.52,93200.0
2012-09-14 09:50:00,56.55,57.18,56.55,57.17,22800.0,56.55,57.18,56.55,57.17,22800.0
2012-09-14 09:55:00,57.17,57.94,57.09,57.94,40200.0,57.17,57.94,57.09,57.94,40200.0
2012-09-14 10:00:00,57.94,58.22,57.64,57.79,59600.0,57.94,58.22,57.64,57.79,59600.0
2012-09-14 10:05:00,57.89,58.02,57.89,58.0,9800.0,57.89,58.02,57.89,58.0,9800.0
2012-09-14 10:10:00,58.0,58.02,57.85,57.96,9500.0,58.0,58.02,57.85,57.96,9500.0
2012-09-14 10:15:00,58.01,58.14,57.93,57.95,6900.0,58.01,58.14,57.93,57.95,6900.0
2012-09-14 10:20:00,57.99,58.02,57.92,57.93,7300.0,57.99,58.02,57.92,57.93,7300.0
2012-09-14 10:25:00,57.98,58.03,57.78,57.82,65900.0,57.98,58.03,57.78,57.82,65900.0
2012-09-14 10:30:00,57.84,57.84,57.54,57.56,8900.0,57.84,57.84,57.54,57.56,8900.0
2012-09-14 10:35:00,57.54,57.54,57.41,57.49,8200.0,57.54,57.54,57.41,57.49,8200.0
2012-09-14 10:40:00,57.48,57.48,57.25,57.25,6800.0,57.48,57.48,57.25,57.25,6800.0
2012-09-14 10:45:00,57.27,57.33,57.25,57.28,9100.0,57.27,57.33,57.25,57.28,9100.0
2012-09-14 10:50:00,57.28,57.32,57.21,57.29,6000.0,57.28,57.32,57.21,57.29,6000.0
2012-09-14 10:55:00,57.27,57.31,57.24,57.31,4700.0,57.27,57.31,57.24,57.31,4700.0
2012-09-14 11:00:00,57.33,57.33,57.28,57.28,5500.0,57.33,57.33,57.28,57.28,5500.0
2012-09-14 11:05:00,57.29,57.42,57.27,57.42,7900.0,57.29,57.42,57.27,57.42,7900.0
2012-09-14 11:10:00,57.4,57.46,57.38,57.4,7400.0,57.4,57.46,57.38,57.4,7400.0
2012-09-14 11:15:00,57.4,57.54,57.33,57.53,18000.0,57.4,57.54,57.33,57.53,18000.0
2012-09-14 11:20:00,57.53,57.68,57.53,57.67,13600.0,57.53,57.68,57.53,57.67,13600.0
2012-09-14 11:25:00,57.67,57.7,57.55,57.7,13700.0,57.67,57.7,57.55,57.7,13700.0
2012-09-14 11:30:00,57.68,57.78,57.6,57.74,12800.0,57.68,57.78,57.6,57.74,12800.0
2012-09-14 11:35:00,57.79,57.92,57.74,57.77,19900.0,57.79,57.92,57.74,57.77,19900.0
2012-09-14 11:40:00,57.77,57.9,57.77,57.87,8600.0,57.77,57.9,57.77,57.87,8600.0
2012-09-14 11:45:00,57.9,57.92,57.81,57.81,9700.0,57.9,57.92,57.81,57.81,9700.0
2012-09-14 11:50:00,57.78,57.8,57.67,57.72,6200.0,57.78,57.8,57.67,57.72,6200.0
2012-09-14 11:55:00,57.7,57.73,57.64,57.73,10300.0,57.7,57.73,57.64,57.73,10300.0
2012-09-14 12:00:00,57.71,57.74,57.67,57.67,4600.0,57.71,57.74,57.67,57.67,4600.0
2012-09-14 12:05:00,57.7,57.73,57.69,57.72,7600.0,57.7,57.73,57.69,57.72,7600.0
2012-09-14 12:10:00,57.74,57.8,57.73,57.79,2600.0,57.74,57.8,57.73,57.79,2600.0
2012-09-14 12:15:00,57.76,57.78,57.72,57.76,8200.0,57.76,57.78,57.72,57.76,8200.0
2012-09-14 12:20:00,57.76,57.81,57.68,57.68,8400.0,57.76,57.81,57.68,57.68,8400.0
2012-09-14 12:25:00,57.69,57.7,57.61,57.67,10800.0,57.69,57.7,57.61,57.67,10800.0
2012-09-14 12:30:00,57.67,57.7,57.54,57.54,3700.0,57.67,57.7,57.54,57.54,3700.0
2012-09-14 12:35:00,57.56,57.57,57.51,57.51,4200.0,57.56,57.57,57.51,57.51,4200.0
2012-09-14 12:40:00,57.51,57.52,57.47,57.47,4100.0,57.51,57.52,57.47,57.47,4100.0
2012-09-14 12:45:00,57.44,57.52,57.44,57.52,4800.0,57.44,57.52,57.44,57.52,4800.0
2012-09-14 12:50:00,57.51,57.54,57.48,57.54,6600.0,57.51,57.54,57.48,57.54,6600.0
2012-09-14 12:55:00,57.54,57.63,57.52,57.52,6300.0,57.54,57.63,57.52,57.52,6300.0
2012-09-14 13:00:00,57.55,57.56,57.37,57.37,23400.0,57.55,57.56,57.37,57.37,23400.0
2012-09-14 13:05:00,57.38,57.39,57.2,57.33,27000.0,57.38,57.39,57.2,57.33,27000.0
2012-09-14 13:10:00,57.35,57.5,57.35,57.47,11700.0,57.35,57.5,57.35,57.47,11700.0
2012-09-14 13:15:00,57.5,57.67,57.5,57.66,4800.0,57.5,57.67,57.5,57.66,4800.0
2012-09-14 13:20:00,57.67,57.67,57.51,57.52,8200.0,57.67,57.67,57.51,57.52,8200.0
2012-09-14 13:25:00,57.53,57.53,57.23,57.24,23000.0,57.53,57.53,57.23,57.24,23000.0
2012-09-14 13:30:00,57.27,57.49,57.27,57.43,8800.0,57.27,57.49,57.27,57.43,8800.0
2012-09-14 13:35:00,57.46,57.5,57.39,57.44,9200.0,57.46,57.5,57.39,57.44,9200.0
2012-09-14 13:40:00,57.42,57.51,57.39,57.5,7400.0,57.42,57.51,57.39,57.5,7400.0
2012-09-14 13:45:00,57.5,57.6,57.45,57.48,15400.0,57.5,57.6,57.45,57.48,15400.0
2012-09-14 13:50:00,57.48,57.51,57.48,57.48,10800.0,57.48,57.51,57.48,57.48,10800.0
2012-09-14 13:55:00,57.49,57.55,57.45,57.51,22900.0,57.49,57.55,57.45,57.51,22900.0
2012-09-14 14:00:00,57.52,57.55,57.52,57.54,17500.0,57.52,57.55,57.52,57.54,17500.0
2012-09-14 14:05:00,57.52,57.55,57.52,57.55,9300.0,57.52,57.55,57.52,57.55,9300.0
2012-09-14 14:10:00,57.55,57.64,57.55,57.57,20100.0,57.55,57.64,57.55,57.57,20100.0
2012-09-14 14:15:00,57.61,57.64,57.57,57.57,6900.0,57.61,57.64,57.57,57.57,6900.0
2012-09-14 14:20:00,57.57,57.79,57.57,57.75,11300.0,57.57,57.79,57.57,57.75,11300.0
2012-09-14 14:25:00,57.74,57.79,57.74,57.76,7300.0,57.74,57.79,57.74,57.76,7300.0
2012-09-14 14:30:00,57.75,57.83,57.69,57.82,14900.0,57.75,57.83,57.69,57.82,14900.0
2012-09-14 14:35:00,57.82,57.86,57.78,57.8,12000.0,57.82,57.86,57.78,57.8,12000.0
2012-09-14 14:40:00,57.8,57.87,57.78,57.84,11100.0,57.8,57.87,57.78,57.84,11100.0
2012-09-14 14:45:00,57.83,57.93,57.83,57.86,11900.0,57.83,57.93,57.83,57.86,11900.0
2012-09-14 14:50:00,57.86,57.93,57.85,57.9,12600.0,57.86,57.93,57.85,57.9,12600.0
2012-09-14 14:55:00,57.89,57.97,57.89,57.9,9000.0,57.89,57.97,57.89,57.9,9000.0
2012-09-14 15:00:00,57.91,57.91,57.88,57.89,11900.0,57.91,57.91,57.88,57.89,11900.0
2012-09-14 15:05:00,57.9,57.9,57.86,57.87,17400.0,57.9,57.9,57.86,57.87,17400.0
2012-09-14 15:10:00,57.89,57.91,57.78,57.88,21200.0,57.89,57.91,57.78,57.88,21200.0
2012-09-14 15:15:00,57.88,57.92,57.83,57.87,17600.0,57.88,57.92,57.83,57.87,17600.0
2012-09-14 15:20:00,57.87,57.88,57.78,57.8,20400.0,57.87,57.88,57.78,57.8,20400.0
2012-09-14 15:25:00,57.8,57.91,57.8,57.91,19700.0,57.8,57.91,57.8,57.91,19700.0
2012-09-14 15:30:00,57.92,57.92,57.82,57.84,19500.0,57.92,57.92,57.82,57.84,19500.0
2012-09-14 15:35:00,57.83,57.93,57.83,57.9,27700.0,57.83,57.93,57.83,57.9,27700.0
2012-09-14 15:40:00,57.9,57.93,57.83,57.89,19400.0,57.9,57.93,57.83,57.89,19400.0
2012-09-14 15:45:00,57.87,57.95,57.78,57.9,40700.0,57.87,57.95,57.78,57.9,40700.0
2012-09-14 15:50:00,57.9,58.01,57.9,58.0,43300.0,57.9,58.01,57.9,58.0,43300.0
2012-09-14 15:55:00,57.97,58.1,57.95,58.09,70200.0,57.97,58.1,57.95,58.09,70200.0
2012-09-17 09:30:00,57.5,57.95,57.5,57.67,28500.0,57.5,57.95,57.5,57.67,28500.0
2012-09-17 09:35:00,57.6,57.75,57.52,57.68,35400.0,57.6,57.75,57.52,57.68,35400.0
2012-09-17 09:40:00,57.61,57.74,57.48,57.57,18600.0,57.61,57.74,57.48,57.57,18600.0
2012-09-17 09:45:00,57.56,57.56,57.28,57.37,53300.0,57.56,57.56,57.28,57.37,53300.0
2012-09-17 09:50:00,57.33,57.68,57.33,57.66,10600.0,57.33,57.68,57.33,57.66,10600.0
2012-09-17 09:55:00,57.66,57.8,57.64,57.78,30200.0,57.66,57.8,57.64,57.78,30200.0
2012-09-17 10:00:00,57.73,57.89,57.7,57.89,15500.0,57.73,57.89,57.7,57.89,15500.0
2012-09-17 10:05:00,57.92,57.98,57.82,57.93,6100.0,57.92,57.98,57.82,57.93,6100.0
2012-09-17 10:10:00,57.92,57.92,57.78,57.78,2900.0,57.92,57.92,57.78,57.78,2900.0
2012-09-17 10:15:00,57.78,57.83,57.65,57.79,19100.0,57.78,57.83,57.65,57.79,19100.0
2012-09-17 10:20:00,57.75,57.82,57.69,57.7,19100.0,57.75,57.82,57.69,57.7,19100.0
2012-09-17 10:25:00,57.72,57.83,57.7,57.8,9200.0,57.72,57.83,57.7,57.8,9200.0
2012-09-17 10:30:00,57.72,57.76,57.66,57.67,10900.0,57.72,57.76,57.66,57.67,10900.0
2012-09-17 10:35:00,57.63,57.68,57.59,57.66,29700.0,57.63,57.68,57.59,57.66,29700.0
2012-09-17 10:40:00,57.64,57.77,57.63,57.74,8800.0,57.64,57.77,57.63,57.74,8800.0
2012-09-17 10:45:00,57.74,57.74,57.59,57.66,8900.0,57.74,57.74,57.59,57.66,8900.0
2012-09-17 10:50:00,57.66,57.66,57.58,57.64,8300.0,57.66,57.66,57.58,57.64,8300.0
2012-09-17 10:55:00,57.61,57.67,57.55,57.57,4100.0,57.61,57.67,57.55,57.57,4100.0
2012-09-17 11:00:00,57.55,57.56,57.37,57.37,8200.0,57.55,57.56,57.37,57.37,8200.0
2012-09-17 11:05:00,57.34,57.34,57.23,57.27,14900.0,57.34,57.34,57.23,57.27,14900.0
2012-09-17 11:10:00,57.26,57.43,57.25,57.41,12400.0,57.26,57.43,57.25,57.41,12400.0
2012-09-17 11:15:00,57.37,57.42,57.3,57.38,13900.0,57.37,57.42,57.3,57.38,13900.0
2012-09-17 11:20:00,57.38,57.44,57.36,57.39,9200.0,57.38,57.44,57.36,57.39,9200.0
2012-09-17 11:25:00,57.4,57.48,57.39,57.48,17600.0,57.4,57.48,57.39,57.48,17600.0
2012-09-17 11:30:00,57.49,57.5,57.43,57.43,8100.0,57.49,57.5,57.43,57.43,8100.0
2012-09-17 11:35:00,57.42,57.49,57.4,57.47,5800.0,57.42,57.49,57.4,57.47,5800.0
2012-09-17 11:40:00,57.5,57.58,57.48,57.53,4100.0,57.5,57.58,57.48,57.53,4100.0
2012-09-17 11:45:00,57.55,57.55,57.5,57.53,900.0,57.55,57.55,57.5,57.53,900.0
2012-09-17 11:50:00,57.53,57.6,57.46,57.46,5800.0,57.53,57.6,57.46,57.46,5800.0
2012-09-17 11:55:00,57.45,57.5,57.44,57.49,2100.0,57.45,57.5,57.44,57.49,2100.0
2012-09-17 12:00:00,57.51,57.56,57.47,57.51,34700.0,57.51,57.56,57.47,57.51,34700.0
2012-09-17 12:05:00,57.53,57.57,57.51,57.57,2600.0,57.53,57.57,57.51,57.57,2600.0
2012-09-17 12:10:00,57.6,57.62,57.55,57.55,2000.0,57.6,57.62,57.55,57.55,2000.0
2012-09-17 12:15:00,57.53,57.54,57.53,57.54,500.0,57.53,57.54,57.53,57.54,500.0
2012-09-17 12:20:00,57.53,57.54,57.5,57.5,4100.0,57.53,57.54,57.5,57.5,4100.0
2012-09-17 12:25:00,57.49,57.49,57.38,57.39,10100.0,57.49,57.49,57.38,57.39,10100.0
2012-09-17 12:30:00,57.38,57.4,57.38,57.39,2400.0,57.38,57.4,57.38,57.39,2400.0
2012-09-17 12:35:00,57.42,57.48,57.4,57.4,3300.0,57.42,57.48,57.4,57.4,3300.0
2012-09-17 12:40:00,57.4,57.47,57.4,57.46,2600.0,57.4,57.47,57.4,57.46,2600.0
2012-09-17 12:45:00,57.45,57.59,57.43,57.55,10200.0,57.45,57.59,57.43,57.55,10200.0
2012-09-17 12:50:00,57.57,57.57,57.41,57.41,4000.0,57.57,57.57,57.41,57.41,4000.0
2012-09-17 12:55:00,57.4,57.42,57.36,57.36,2100.0,57.4,57.42,57.36,57.36,2100.0
2012-09-17 13:00:00,57.36,57.46,57.36,57.45,7000.0,57.36,57.46,57.36,57.45,7000.0
2012-09-17 13:05:00,57.49,57.49,57.46,57.46,5800.0,57.49,57.49,57.46,57.46,5800.0
2012-09-17 13:10:00,57.46,57.51,57.46,57.49,4500.0,57.46,57.51,57.46,57.49,4500.0
2012-09-17 13:15:00,57.5,57.52,57.48,57.52,2600.0,57.5,57.52,57.48,57.52,2600.0
2012-09-17 13:20:00,57.51,57.52,57.48,57.51,8000.0,57.51,57.52,57.48,57.51,8000.0
2012-09-17 13:25:00,57.52,57.54,57.49,57.5,17200.0,57.52,57.54,57.49,57.5,17200.0
2012-09-17 13:30:00,57.5,57.54,57.48,57.54,9500.0,57.5,57.54,57.48,57.54,9500.0
2012-09-17 13:35:00,57.53,57.57,57.49,57.56,20400.0,57.53,57.57,57.49,57.56,20400.0
2012-09-17 13:40:00,57.55,57.61,57.53,57.53,4100.0,57.55,57.61,57.53,57.53,4100.0
2012-09-17 13:45:00,57.52,57.64,57.52,57.54,22900.0,57.52,57.64,57.52,57.54,22900.0
2012-09-17 13:50:00,57.5,57.5,57.36,57.4,6100.0,57.5,57.5,57.36,57.4,6100.0
2012-09-17 13:55:00,57.33,57.42,57.32,57.42,11700.0,57.33,57.42,57.32,57.42,11700.0
2012-09-17 14:00:00,57.39,57.42,57.38,57.4,9400.0,57.39,57.42,57.38,57.4,9400.0
2012-09-17 14:05:00,57.39,57.44,57.34,57.44,9100.0,57.39,57.44,57.34,57.44,9100.0
2012-09-17 14:10:00,57.44,57.47,57.39,57.44,7800.0,57.44,57.47,57.39,57.44,7800.0
2012-09-17 14:15:00,57.43,57.52,57.43,57.51,8500.0,57.43,57.52,57.43,57.51,8500.0
2012-09-17 14:20:00,57.5,57.57,57.48,57.51,4100.0,57.5,57.57,57.48,57.51,4100.0
2012-09-17 14:25:00,57.51,57.55,57.46,57.5,13700.0,57.51,57.55,57.46,57.5,13700.0
2012-09-17 14:30:00,57.47,57.57,57.47,57.55,5700.0,57.47,57.57,57.47,57.55,5700.0
2012-09-17 14:35:00,57.53,57.57,57.51,57.51,11200.0,57.53,57.57,57.51,57.51,11200.0
2012-09-17 14:40:00,57.5,57.58,57.48,57.56,9600.0,57.5,57.58,57.48,57.56,9600.0
2012-09-17 14:45:00,57.57,57.59,57.54,57.54,9200.0,57.57,57.59,57.54,57.54,9200.0
2012-09-17 14:50:00,57.55,57.61,57.53,57.58,12700.0,57.55,57.61,57.53,57.58,12700.0
2012-09-17 14:55:00,57.57,57.57,57.47,57.47,5800.0,57.57,57.57,57.47,57.47,5800.0
2012-09-17 15:00:00,57.52,57.52,57.46,57.48,3300.0,57.52,57.52,57.46,57.48,3300.0
2012-09-17 15:05:00,57.48,57.61,57.48,57.59,11800.0,57.48,57.61,57.48,57.59,11800.0
2012-09-17 15:10:00,57.55,57.59,57.53,57.58,8000.0,57.55,57.59,57.53,57.58,8000.0
2012-09-17 15:15:00,57.56,57.57,57.51,57.55,7800.0,57.56,57.57,57.51,57.55,7800.0
2012-09-17 15:20:00,57.57,57.6,57.53,57.55,8600.0,57.57,57.6,57.53,57.55,8600.0
2012-09-17 15:25:00,57.55,57.57,57.5,57.56,6700.0,57.55,57.57,57.5,57.56,6700.0
2012-09-17 15:30:00,57.55,57.58,57.5,57.52,10000.0,57.55,57.58,57.5,57.52,10000.0
2012-09-17 15:35:00,57.52,57.57,57.45,57.53,7400.0,57.52,57.57,57.45,57.53,7400.0
2012-09-17 15:40:00,57.52,57.56,57.52,57.52,11800.0,57.52,57.56,57.52,57.52,11800.0
2012-09-17 15:45:00,57.53,57.58,57.52,57.56,10800.0,57.53,57.58,57.52,57.56,10800.0
2012-09-17 15:50:00,57.47,57.58,57.35,57.55,84100.0,57.47,57.58,57.35,57.55,84100.0
2012-09-17 15:55:00,57.53,57.56,57.47,57.56,62400.0,57.53,57.56,57.47,57.56,62400.0
2012-09-18 09:30:00,57.33,57.45,56.99,57.36,19900.0,57.33,57.45,56.99,57.36,19900.0
2012-09-18 09:35:00,57.43,57.45,57.25,57.33,22500.0,57.43,57.45,57.25,57.33,22500.0
2012-09-18 09:40:00,57.33,57.68,57.29,57.68,12000.0,57.33,57.68,57.29,57.68,12000.0
2012-09-18 09:45:00,57.65,58.14,57.49,57.99,34400.0,57.65,58.14,57.49,57.99,34400.0
2012-09-18 09:50:00,58.01,58.15,57.86,57.86,7500.0,58.01,58.15,57.86,57.86,7500.0
2012-09-18 09:55:00,57.68,57.77,57.47,57.47,7400.0,57.68,57.77,57.47,57.47,7400.0
2012-09-18 10:00:00,57.5,57.87,57.5,57.83,68000.0,57.5,57.87,57.5,57.83,68000.0
2012-09-18 10:05:00,57.84,57.87,57.7,57.83,30100.0,57.84,57.87,57.7,57.83,30100.0
2012-09-18 10:10:00,57.82,58.07,57.77,57.97,18700.0,57.82,58.07,57.77,57.97,18700.0
2012-09-18 10:15:00,57.96,57.97,57.6,57.68,16400.0,57.96,57.97,57.6,57.68,16400.0
2012-09-18 10:20:00,57.71,57.74,57.6,57.7,21100.0,57.71,57.74,57.6,57.7,21100.0
2012-09-18 10:25:00,57.63,57.84,57.55,57.78,12300.0,57.63,57.84,57.55,57.78,12300.0
2012-09-18 10:30:00,57.78,57.92,57.74,57.87,23900.0,57.78,57.92,57.74,57.87,23900.0
2012-09-18 10:35:00,57.86,57.93,57.76,57.78,13000.0,57.86,57.93,57.76,57.78,13000.0
2012-09-18 10:40:00,57.74,57.77,57.66,57.77,5100.0,57.74,57.77,57.66,57.77,5100.0
2012-09-18 10:45:00,57.77,57.78,57.6,57.6,9300.0,57.77,57.78,57.6,57.6,9300.0
2012-09-18 10:50:00,57.6,57.7,57.58,57.64,7100.0,57.6,57.7,57.58,57.64,7100.0
2012-09-18 10:55:00,57.66,57.85,57.62,57.85,30400.0,57.66,57.85,57.62,57.85,30400.0
2012-09-18 11:00:00,57.9,57.9,57.67,57.74,13700.0,57.9,57.9,57.67,57.74,13700.0
2012-09-18 11:05:00,57.74,57.75,57.61,57.63,8500.0,57.74,57.75,57.61,57.63,8500.0
2012-09-18 11:10:00,57.6,57.66,57.55,57.61,9800.0,57.6,57.66,57.55,57.61,9800.0
2012-09-18 11:15:00,57.59,57.71,57.59,57.68,24400.0,57.59,57.71,57.59,57.68,24400.0
2012-09-18 11:20:00,57.63,57.65,57.57,57.57,9800.0,57.63,57.65,57.57,57.57,9800.0
2012-09-18 11:25:00,57.56,57.61,57.52,57.58,7000.0,57.56,57.61,57.52,57.58,7000.0
2012-09-18 11:30:00,57.6,57.68,57.57,57.61,12400.0,57.6,57.68,57.57,57.61,12400.0
2012-09-18 11:35:00,57.61,57.76,57.61,57.65,9900.0,57.61,57.76,57.61,57.65,9900.0
2012-09-18 11:40:00,57.66,57.71,57.64,57.64,3400.0,57.66,57.71,57.64,57.64,3400.0
2012-09-18 11:45:00,57.63,57.66,57.63,57.66,5300.0,57.63,57.66,57.63,57.66,5300.0
2012-09-18 11:50:00,57.63,57.71,57.62,57.66,36300.0,57.63,57.71,57.62,57.66,36300.0
2012-09-18 11:55:00,57.66,57.68,57.59,57.61,4300.0,57.66,57.68,57.59,57.61,4300.0
2012-09-18 12:00:00,57.61,57.63,57.33,57.34,22400.0,57.61,57.63,57.33,57.34,22400.0
2012-09-18 12:05:00,57.34,57.43,57.32,57.38,4400.0,57.34,57.43,57.32,57.38,4400.0
2012-09-18 12:10:00,57.38,57.38,57.3,57.32,3100.0,57.38,57.38,57.3,57.32,3100.0
2012-09-18 12:15:00,57.32,57.38,57.28,57.28,7000.0,57.32,57.38,57.28,57.28,7000.0
2012-09-18 12:20:00,57.28,57.46,57.28,57.44,20900.0,57.28,57.46,57.28,57.44,20900.0
2012-09-18 12:25:00,57.44,57.54,57.42,57.51,13700.0,57.44,57.54,57.42,57.51,13700.0
2012-09-18 12:30:00,57.49,57.49,57.42,57.43,18000.0,57.49,57.49,57.42,57.43,18000.0
2012-09-18 12:35:00,57.44,57.48,57.43,57.48,4600.0,57.44,57.48,57.43,57.48,4600.0
2012-09-18 12:40:00,57.49,57.51,57.48,57.49,5200.0,57.49,57.51,57.48,57.49,5200.0
2012-09-18 12:45:00,57.49,57.51,57.47,57.47,7000.0,57.49,57.51,57.47,57.47,7000.0
2012-09-18 12:50:00,57.46,57.53,57.44,57.48,5800.0,57.46,57.53,57.44,57.48,5800.0
2012-09-18 12:55:00,57.49,57.51,57.48,57.5,2000.0,57.49,57.51,57.48,57.5,2000.0
2012-09-18 13:00:00,57.48,57.53,57.47,57.49,8500.0,57.48,57.53,57.47,57.49,8500.0
2012-09-18 13:05:00,57.5,57.52,57.41,57.5,3300.0,57.5,57.52,57.41,57.5,3300.0
2012-09-18 13:10:00,57.5,57.51,57.48,57.5,2600.0,57.5,57.51,57.48,57.5,2600.0
2012-09-18 13:15:00,57.51,57.55,57.48,57.49,3100.0,57.51,57.55,57.48,57.49,3100.0
2012-09-18 13:20:00,57.46,57.5,57.45,57.49,1800.0,57.46,57.5,57.45,57.49,1800.0
2012-09-18 13:25:00,57.48,57.48,57.46,57.47,2900.0,57.48,57.48,57.46,57.47,2900.0
2012-09-18 13:30:00,57.47,57.5,57.47,57.48,4200.0,57.47,57.5,57.47,57.48,4200.0
2012-09-18 13:35:00,57.48,57.49,57.47,57.49,1000.0,57.48,57.49,57.47,57.49,1000.0
2012-09-18 13:40:00,57.5,57.5,57.42,57.43,3000.0,57.5,57.5,57.42,57.43,3000.0
2012-09-18 13:45:00,57.42,57.44,57.42,57.44,1900.0,57.42,57.44,57.42,57.44,1900.0
2012-09-18 13:50:00,57.45,57.45,57.37,57.37,3000.0,57.45,57.45,57.37,57.37,3000.0
2012-09-18 13:55:00,57.37,57.37,57.3,57.34,3000.0,57.37,57.37,57.3,57.34,3000.0
2012-09-18 14:00:00,57.33,57.37,57.33,57.34,3800.0,57.33,57.37,57.33,57.34,3800.0
2012-09-18 14:05:00,57.33,57.36,57.32,57.36,2700.0,57.33,57.36,57.32,57.36,2700.0
2012-09-18 14:10:00,57.35,57.36,57.33,57.35,3700.0,57.35,57.36,57.33,57.35,3700.0
2012-09-18 14:15:00,57.36,57.42,57.36,57.36,3400.0,57.36,57.42,57.36,57.36,3400.0
2012-09-18 14:20:00,57.37,57.4,57.35,57.4,3900.0,57.37,57.4,57.35,57.4,3900.0
2012-09-18 14:25:00,57.41,57.44,57.39,57.41,24900.0,57.41,57.44,57.39,57.41,24900.0
2012-09-18 14:30:00,57.44,57.48,57.42,57.42,1600.0,57.44,57.48,57.42,57.42,1600.0
2012-09-18 14:35:00,57.39,57.46,57.39,57.46,3600.0,57.39,57.46,57.39,57.46,3600.0
2012-09-18 14:40:00,57.46,57.5,57.46,57.46,3200.0,57.46,57.5,57.46,57.46,3200.0
2012-09-18 14:45:00,57.46,57.52,57.46,57.5,7800.0,57.46,57.52,57.46,57.5,7800.0
2012-09-18 14:50:00,57.51,57.54,57.48,57.48,8900.0,57.51,57.54,57.48,57.48,8900.0
2012-09-18 14:55:00,57.47,57.49,57.45,57.48,3600.0,57.47,57.49,57.45,57.48,3600.0
2012-09-18 15:00:00,57.47,57.5,57.46,57.49,7300.0,57.47,57.5,57.46,57.49,7300.0
2012-09-18 15:05:00,57.5,57.54,57.49,57.51,7800.0,57.5,57.54,57.49,57.51,7800.0
2012-09-18 15:10:00,57.49,57.53,57.47,57.52,6600.0,57.49,57.53,57.47,57.52,6600.0
2012-09-18 15:15:00,57.52,57.54,57.46,57.47,7900.0,57.52,57.54,57.46,57.47,7900.0
2012-09-18 15:20:00,57.48,57.5,57.4,57.4,7400.0,57.48,57.5,57.4,57.4,7400.0
2012-09-18 15:25:00,57.4,57.42,57.34,57.42,9300.0,57.4,57.42,57.34,57.42,9300.0
2012-09-18 15:30:00,57.43,57.47,57.38,57.47,8600.0,57.43,57.47,57.38,57.47,8600.0
2012-09-18 15:35:00,57.47,57.47,57.36,57.45,9900.0,57.47,57.47,57.36,57.45,9900.0
2012-09-18 15:40:00,57.45,57.46,57.37,57.39,10300.0,57.45,57.46,57.37,57.39,10300.0
2012-09-18 15:45:00,57.39,57.51,57.39,57.49,12100.0,57.39,57.51,57.39,57.49,12100.0
2012-09-18 15:50:00,57.5,57.5,57.09,57.35,74800.0,57.5,57.5,57.09,57.35,74800.0
2012-09-18 15:55:00,57.34,57.49,57.34,57.48,46400.0,57.34,57.49,57.34,57.48,46400.0
2012-09-19 09:30:00,57.51,57.83,57.26,57.78,17600.0,57.51,57.83,57.26,57.78,17600.0
2012-09-19 09:35:00,57.77,57.91,57.59,57.9,6800.0,57.77,57.91,57.59,57.9,6800.0
2012-09-19 09:40:00,57.91,57.96,57.73,57.74,25400.0,57.91,57.96,57.73,57.74,25400.0
2012-09-19 09:45:00,57.73,57.73,57.34,57.34,9700.0,57.73,57.73,57.34,57.34,9700.0
2012-09-19 09:50:00,57.37,57.38,57.09,57.31,17800.0,57.37,57.38,57.09,57.31,17800.0
2012-09-19 09:55:00,57.33,57.46,57.33,57.43,7500.0,57.33,57.46,57.33,57.43,7500.0
2012-09-19 10:00:00,57.41,57.57,57.41,57.47,14700.0,57.41,57.57,57.41,57.47,14700.0
2012-09-19 10:05:00,57.4,57.47,57.12,57.42,14400.0,57.4,57.47,57.12,57.42,14400.0
2012-09-19 10:10:00,57.4,57.49,57.36,57.37,7700.0,57.4,57.49,57.36,57.37,7700.0
2012-09-19 10:15:00,57.38,57.4,57.21,57.23,11600.0,57.38,57.4,57.21,57.23,11600.0
2012-09-19 10:20:00,57.22,57.39,57.22,57.37,16500.0,57.22,57.39,57.22,57.37,16500.0
2012-09-19 10:25:00,57.35,57.42,57.32,57.37,13900.0,57.35,57.42,57.32,57.37,13900.0
2012-09-19 10:30:00,57.36,57.37,57.3,57.3,18100.0,57.36,57.37,57.3,57.3,18100.0
2012-09-19 10:35:00,57.29,57.38,57.28,57.3,14800.0,57.29,57.38,57.28,57.3,14800.0
2012-09-19 10:40:00,57.31,57.32,57.26,57.31,9500.0,57.31,57.32,57.26,57.31,9500.0
2012-09-19 10:45:00,57.3,57.43,57.3,57.36,8200.0,57.3,57.43,57.3,57.36,8200.0
2012-09-19 10:50:00,57.34,57.39,57.31,57.36,5200.0,57.34,57.39,57.31,57.36,5200.0
2012-09-19 10:55:00,57.37,57.42,57.35,57.38,7500.0,57.37,57.42,57.35,57.38,7500.0
2012-09-19 11:00:00,57.34,57.48,57.34,57.47,32300.0,57.34,57.48,57.34,57.47,32300.0
2012-09-19 11:05:00,57.46,57.63,57.46,57.61,8300.0,57.46,57.63,57.46,57.61,8300.0
2012-09-19 11:10:00,57.59,57.61,57.54,57.54,4900.0,57.59,57.61,57.54,57.54,4900.0
2012-09-19 11:15:00,57.53,57.61,57.49,57.61,22700.0,57.53,57.61,57.49,57.61,22700.0
2012-09-19 11:20:00,57.55,57.6,57.49,57.49,12400.0,57.55,57.6,57.49,57.49,12400.0
2012-09-19 11:25:00,57.48,57.49,57.42,57.42,4200.0,57.48,57.49,57.42,57.42,4200.0
2012-09-19 11:30:00,57.41,57.42,57.36,57.36,3600.0,57.41,57.42,57.36,57.36,3600.0
2012-09-19 11:35:00,57.33,57.33,57.03,57.2,19300.0,57.33,57.33,57.03,57.2,19300.0
2012-09-19 11:40:00,57.22,57.45,57.22,57.41,16800.0,57.22,57.45,57.22,57.41,16800.0
2012-09-19 11:45:00,57.41,57.72,57.41,57.7,6400.0,57.41,57.72,57.41,57.7,6400.0
2012-09-19 11:50:00,57.72,57.75,57.67,57.67,3600.0,57.72,57.75,57.67,57.67,3600.0
2012-09-19 11:55:00,57.68,57.7,57.65,57.65,4000.0,57.68,57.7,57.65,57.65,4000.0
2012-09-19 12:00:00,57.62,57.68,57.55,57.56,17200.0,57.62,57.68,57.55,57.56,17200.0
2012-09-19 12:05:00,57.53,57.53,57.42,57.44,3100.0,57.53,57.53,57.42,57.44,3100.0
2012-09-19 12:10:00,57.42,57.5,57.42,57.5,4200.0,57.42,57.5,57.42,57.5,4200.0
2012-09-19 12:15:00,57.49,57.49,57.41,57.41,12300.0,57.49,57.49,57.41,57.41,12300.0
2012-09-19 12:20:00,57.42,57.53,57.42,57.53,2400.0,57.42,57.53,57.42,57.53,2400.0
2012-09-19 12:25:00,57.53,57.76,57.53,57.73,5500.0,57.53,57.76,57.53,57.73,5500.0
2012-09-19 12:30:00,57.73,57.75,57.71,57.71,1600.0,57.73,57.75,57.71,57.71,1600.0
2012-09-19 12:35:00,57.71,57.71,57.62,57.65,3200.0,57.71,57.71,57.62,57.65,3200.0
2012-09-19 12:40:00,57.64,57.64,57.5,57.54,3000.0,57.64,57.64,57.5,57.54,3000.0
2012-09-19 12:45:00,57.53,57.76,57.52,57.72,14900.0,57.53,57.76,57.52,57.72,14900.0
2012-09-19 12:50:00,57.72,57.76,57.63,57.7,5700.0,57.72,57.76,57.63,57.7,5700.0
2012-09-19 12:55:00,57.72,57.77,57.72,57.77,2500.0,57.72,57.77,57.72,57.77,2500.0
2012-09-19 13:00:00,57.78,57.83,57.75,57.78,3100.0,57.78,57.83,57.75,57.78,3100.0
2012-09-19 13:05:00,57.78,57.86,57.76,57.8,17000.0,57.78,57.86,57.76,57.8,17000.0
2012-09-19 13:10:00,57.79,57.86,57.72,57.81,4300.0,57.79,57.86,57.72,57.81,4300.0
2012-09-19 13:15:00,57.83,57.85,57.77,57.78,2200.0,57.83,57.85,57.77,57.78,2200.0
2012-09-19 13:20:00,57.79,57.85,57.79,57.84,6100.0,57.79,57.85,57.79,57.84,6100.0
2012-09-19 13:25:00,57.86,57.89,57.84,57.88,6400.0,57.86,57.89,57.84,57.88,6400.0
2012-09-19 13:30:00,57.88,57.9,57.86,57.87,3300.0,57.88,57.9,57.86,57.87,3300.0
2012-09-19 13:35:00,57.85,57.89,57.85,57.89,8400.0,57.85,57.89,57.85,57.89,8400.0
2012-09-19 13:40:00,57.88,57.88,57.84,57.85,9800.0,57.88,57.88,57.84,57.85,9800.0
2012-09-19 13:45:00,57.84,57.88,57.84,57.87,4700.0,57.84,57.88,57.84,57.87,4700.0
2012-09-19 13:50:00,57.88,58.0,57.88,57.95,9300.0,57.88,58.0,57.88,57.95,9300.0
2012-09-19 13:55:00,57.95,57.95,57.9,57.91,3000.0,57.95,57.95,57.9,57.91,3000.0
2012-09-19 14:00:00,57.91,57.95,57.91,57.93,3400.0,57.91,57.95,57.91,57.93,3400.0
2012-09-19 14:05:00,57.94,57.95,57.9,57.9,4100.0,57.94,57.95,57.9,57.9,4100.0
2012-09-19 14:10:00,57.92,57.93,57.88,57.93,3000.0,57.92,57.93,57.88,57.93,3000.0
2012-09-19 14:15:00,57.93,57.94,57.91,57.94,3400.0,57.93,57.94,57.91,57.94,3400.0
2012-09-19 14:20:00,57.94,57.97,57.89,57.89,7500.0,57.94,57.97,57.89,57.89,7500.0
2012-09-19 14:25:00,57.91,57.98,57.84,57.85,50100.0,57.91,57.98,57.84,57.85,50100.0
2012-09-19 14:30:00,57.84,57.87,57.84,57.84,18200.0,57.84,57.87,57.84,57.84,18200.0
2012-09-19 14:35:00,57.84,57.88,57.84,57.86,15000.0,57.84,57.88,57.84,57.86,15000.0
2012-09-19 14:40:00,57.85,57.94,57.85,57.94,53200.0,57.85,57.94,57.85,57.94,53200.0
2012-09-19 14:45:00,57.94,57.97,57.92,57.95,5100.0,57.94,57.97,57.92,57.95,5100.0
2012-09-19 14:50:00,57.94,58.0,57.94,57.94,7500.0,57.94,58.0,57.94,57.94,7500.0
2012-09-19 14:55:00,57.94,58.0,57.94,57.99,6700.0,57.94,58.0,57.94,57.99,6700.0
2012-09-19 15:00:00,57.99,57.99,57.95,57.97,4800.0,57.99,57.99,57.95,57.97,4800.0
2012-09-19 15:05:00,57.96,57.99,57.86,57.86,10500.0,57.96,57.99,57.86,57.86,10500.0
2012-09-19 15:10:00,57.85,57.98,57.85,57.98,16000.0,57.85,57.98,57.85,57.98,16000.0
2012-09-19 15:15:00,57.97,58.0,57.95,57.98,20500.0,57.97,58.0,57.95,57.98,20500.0
2012-09-19 15:20:00,57.97,58.05,57.95,57.96,18000.0,57.97,58.05,57.95,57.96,18000.0
2012-09-19 15:25:00,57.95,58.02,57.95,57.97,4800.0,57.95,58.02,57.95,57.97,4800.0
2012-09-19 15:30:00,57.98,57.98,57.87,57.92,11700.0,57.98,57.98,57.87,57.92,11700.0
2012-09-19 15:35:00,57.91,57.99,57.9,57.99,15500.0,57.91,57.99,57.9,57.99,15500.0
2012-09-19 15:40:00,57.99,58.13,57.96,57.98,17900.0,57.99,58.13,57.96,57.98,17900.0
2012-09-19 15:45:00,57.97,57.97,57.84,57.91,14700.0,57.97,57.97,57.84,57.91,14700.0
2012-09-19 15:50:00,57.92,57.92,57.84,57.87,17700.0,57.92,57.92,57.84,57.87,17700.0
2012-09-19 15:55:00,57.89,57.92,57.86,57.91,43200.0,57.89,57.92,57.86,57.91,43200.0
2012-09-20 09:30:00,57.58,58.77,57.58,58.23,66200.0,57.58,58.77,57.58,58.23,66200.0
2012-09-20 09:35:00,58.21,58.21,57.65,57.93,47400.0,58.21,58.21,57.65,57.93,47400.0
2012-09-20 09:40:00,57.9,57.9,57.38,57.66,42900.0,57.9,57.9,57.38,57.66,42900.0
2012-09-20 09:45:00,57.75,57.87,57.55,57.64,47300.0,57.75,57.87,57.55,57.64,47300.0
2012-09-20 09:50:00,57.62,57.62,57.25,57.28,20900.0,57.62,57.62,57.25,57.28,20900.0
2012-09-20 09:55:00,57.33,57.56,57.28,57.39,15900.0,57.33,57.56,57.28,57.39,15900.0
2012-09-20 10:00:00,57.41,57.52,57.32,57.42,22800.0,57.41,57.52,57.32,57.42,22800.0
2012-09-20 10:05:00,57.38,57.38,57.06,57.26,17500.0,57.38,57.38,57.06,57.26,17500.0
2012-09-20 10:10:00,57.26,57.45,57.19,57.43,6900.0,57.26,57.45,57.19,57.43,6900.0
2012-09-20 10:15:00,57.43,57.48,57.31,57.32,8200.0,57.43,57.48,57.31,57.32,8200.0
2012-09-20 10:20:00,57.33,57.34,57.01,57.17,13700.0,57.33,57.34,57.01,57.17,13700.0
2012-09-20 10:25:00,57.16,57.44,57.15,57.41,20900.0,57.16,57.44,57.15,57.41,20900.0
2012-09-20 10:30:00,57.43,57.43,57.27,57.32,21800.0,57.43,57.43,57.27,57.32,21800.0
2012-09-20 10:35:00,57.37,57.56,57.37,57.5,13600.0,57.37,57.56,57.37,57.5,13600.0
2012-09-20 10:40:00,57.51,57.56,57.44,57.46,7200.0,57.51,57.56,57.44,57.46,7200.0
2012-09-20 10:45:00,57.46,57.54,57.38,57.38,7900.0,57.46,57.54,57.38,57.38,7900.0
2012-09-20 10:50:00,57.37,57.4,57.28,57.37,7000.0,57.37,57.4,57.28,57.37,7000.0
2012-09-20 10:55:00,57.36,57.44,57.33,57.41,34500.0,57.36,57.44,57.33,57.41,34500.0
2012-09-20 11:00:00,57.39,57.53,57.39,57.51,4700.0,57.39,57.53,57.39,57.51,4700.0
2012-09-20 11:05:00,57.5,57.55,57.47,57.5,3900.0,57.5,57.55,57.47,57.5,3900.0
2012-09-20 11:10:00,57.49,57.56,57.49,57.5,9400.0,57.49,57.56,57.49,57.5,9400.0
2012-09-20 11:15:00,57.48,57.54,57.48,57.53,2600.0,57.48,57.54,57.48,57.53,2600.0
2012-09-20 11:20:00,57.54,57.56,57.52,57.53,3200.0,57.54,57.56,57.52,57.53,3200.0
2012-09-20 11:25:00,57.56,57.68,57.52,57.59,10400.0,57.56,57.68,57.52,57.59,10400.0
2012-09-20 11:30:00,57.59,57.7,57.58,57.62,19700.0,57.59,57.7,57.58,57.62,19700.0
2012-09-20 11:35:00,57.65,57.83,57.65,57.8,8600.0,57.65,57.83,57.65,57.8,8600.0
2012-09-20 11:40:00,57.79,57.81,57.72,57.73,14900.0,57.79,57.81,57.72,57.73,14900.0
2012-09-20 11:45:00,57.76,57.77,57.64,57.64,8500.0,57.76,57.77,57.64,57.64,8500.0
2012-09-20 11:50:00,57.63,57.64,57.35,57.42,20500.0,57.63,57.64,57.35,57.42,20500.0
2012-09-20 11:55:00,57.44,57.46,57.37,57.45,5600.0,57.44,57.46,57.37,57.45,5600.0
2012-09-20 12:00:00,57.45,57.55,57.44,57.51,3400.0,57.45,57.55,57.44,57.51,3400.0
2012-09-20 12:05:00,57.5,57.5,57.33,57.39,4600.0,57.5,57.5,57.33,57.39,4600.0
2012-09-20 12:10:00,57.39,57.4,57.33,57.33,3400.0,57.39,57.4,57.33,57.33,3400.0
2012-09-20 12:15:00,57.34,57.34,57.2,57.23,35600.0,57.34,57.34,57.2,57.23,35600.0
2012-09-20 12:20:00,57.25,57.3,57.14,57.17,28500.0,57.25,57.3,57.14,57.17,28500.0
2012-09-20 12:25:00,57.16,57.16,57.05,57.16,9700.0,57.16,57.16,57.05,57.16,9700.0
2012-09-20 12:30:00,57.16,57.3,57.16,57.3,3800.0,57.16,57.3,57.16,57.3,3800.0
2012-09-20 12:35:00,57.35,57.39,57.3,57.3,5000.0,57.35,57.39,57.3,57.3,5000.0
2012-09-20 12:40:00,57.33,57.43,57.32,57.41,5400.0,57.33,57.43,57.32,57.41,5400.0
2012-09-20 12:45:00,57.4,57.4,57.34,57.38,3700.0,57.4,57.4,57.34,57.38,3700.0
2012-09-20 12:50:00,57.35,57.51,57.35,57.51,5200.0,57.35,57.51,57.35,57.51,5200.0
2012-09-20 12:55:00,57.51,57.53,57.51,57.53,8700.0,57.51,57.53,57.51,57.53,8700.0
2012-09-20 13:00:00,57.54,57.67,57.54,57.63,7700.0,57.54,57.67,57.54,57.63,7700.0
2012-09-20 13:05:00,57.65,57.88,57.62,57.88,7900.0,57.65,57.88,57.62,57.88,7900.0
2012-09-20 13:10:00,57.86,57.93,57.85,57.85,4700.0,57.86,57.93,57.85,57.85,4700.0
2012-09-20 13:15:00,57.87,57.87,57.79,57.81,4900.0,57.87,57.87,57.79,57.81,4900.0
2012-09-20 13:20:00,57.79,57.81,57.67,57.7,7100.0,57.79,57.81,57.67,57.7,7100.0
2012-09-20 13:25:00,57.7,57.8,57.69,57.77,11100.0,57.7,57.8,57.69,57.77,11100.0
2012-09-20 13:30:00,57.78,57.85,57.78,57.83,5100.0,57.78,57.85,57.78,57.83,5100.0
2012-09-20 13:35:00,57.8,57.91,57.8,57.88,3400.0,57.8,57.91,57.8,57.88,3400.0
2012-09-20 13:40:00,57.9,57.91,57.86,57.89,4100.0,57.9,57.91,57.86,57.89,4100.0
2012-09-20 13:45:00,57.88,57.95,57.88,57.92,5100.0,57.88,57.95,57.88,57.92,5100.0
2012-09-20 13:50:00,57.93,57.94,57.76,57.79,8800.0,57.93,57.94,57.76,57.79,8800.0
2012-09-20 13:55:00,57.81,57.82,57.76,57.81,6900.0,57.81,57.82,57.76,57.81,6900.0
2012-09-20 14:00:00,57.8,57.81,57.77,57.78,4300.0,57.8,57.81,57.77,57.78,4300.0
2012-09-20 14:05:00,57.78,57.89,57.75,57.86,15100.0,57.78,57.89,57.75,57.86,15100.0
2012-09-20 14:10:00,57.86,57.9,57.8,57.83,17200.0,57.86,57.9,57.8,57.83,17200.0
2012-09-20 14:15:00,57.83,58.01,57.82,57.82,40000.0,57.83,58.01,57.82,57.82,40000.0
2012-09-20 14:20:00,57.79,57.81,57.72,57.73,4800.0,57.79,57.81,57.72,57.73,4800.0
2012-09-20 14:25:00,57.73,57.9,57.71,57.81,6300.0,57.73,57.9,57.71,57.81,6300.0
2012-09-20 14:30:00,57.84,57.89,57.79,57.85,4700.0,57.84,57.89,57.79,57.85,4700.0
2012-09-20 14:35:00,57.86,57.94,57.86,57.87,5000.0,57.86,57.94,57.86,57.87,5000.0
2012-09-20 14:40:00,57.89,57.89,57.81,57.87,4300.0,57.89,57.89,57.81,57.87,4300.0
2012-09-20 14:45:00,57.86,57.88,57.75,57.75,12700.0,57.86,57.88,57.75,57.75,12700.0
2012-09-20 14:50:00,57.78,57.78,57.6,57.62,10600.0,57.78,57.78,57.6,57.62,10600.0
2012-09-20 14:55:00,57.62,57.65,57.55,57.63,9600.0,57.62,57.65,57.55,57.63,9600.0
2012-09-20 15:00:00,57.65,57.81,57.64,57.8,17500.0,57.65,57.81,57.64,57.8,17500.0
2012-09-20 15:05:00,57.79,57.94,57.79,57.93,13200.0,57.79,57.94,57.79,57.93,13200.0
2012-09-20 15:10:00,57.93,58.0,57.93,57.99,15700.0,57.93,58.0,57.93,57.99,15700.0
2012-09-20 15:15:00,57.98,58.04,57.95,58.0,10900.0,57.98,58.04,57.95,58.0,10900.0
2012-09-20 15:20:00,58.01,58.05,58.01,58.03,17100.0,58.01,58.05,58.01,58.03,17100.0
2012-09-20 15:25:00,58.05,58.06,58.03,58.06,20000.0,58.05,58.06,58.03,58.06,20000.0
2012-09-20 15:30:00,58.05,58.16,58.05,58.1,16600.0,58.05,58.16,58.05,58.1,16600.0
2012-09-20 15:35:00,58.1,58.12,57.96,58.01,12600.0,58.1,58.12,57.96,58.01,12600.0
2012-09-20 15:40:00,58.01,58.07,57.98,58.04,16800.0,58.01,58.07,57.98,58.04,16800.0
2012-09-20 15:45:00,58.04,58.1,57.98,58.08,38300.0,58.04,58.1,57.98,58.08,38300.0
2012-09-20 15:50:00,58.08,58.19,58.07,58.17,62200.0,58.08,58.19,58.07,58.17,62200.0
2012-09-20 15:55:00,58.17,58.17,58.11,58.15,48500.0,58.17,58.17,58.11,58.15,48500.0
2012-09-21 09:30:00,58.19,58.41,57.84,57.96,574000.0,58.19,58.41,57.84,57.96,574000.0
2012-09-21 09:35:00,57.81,57.93,57.49,57.76,22500.0,57.81,57.93,57.49,57.76,22500.0
2012-09-21 09:40:00,57.68,57.86,57.68,57.83,26200.0,57.68,57.86,57.68,57.83,26200.0
2012-09-21 09:45:00,57.82,57.99,57.82,57.93,14900.0,57.82,57.99,57.82,57.93,14900.0
2012-09-21 09:50:00,57.93,58.06,57.85,58.06,10900.0,57.93,58.06,57.85,58.06,10900.0
2012-09-21 09:55:00,58.08,58.09,57.88,57.92,6900.0,58.08,58.09,57.88,57.92,6900.0
2012-09-21 10:00:00,57.9,57.92,57.74,57.79,15700.0,57.9,57.92,57.74,57.79,15700.0
2012-09-21 10:05:00,57.79,57.83,57.7,57.76,14200.0,57.79,57.83,57.7,57.76,14200.0
2012-09-21 10:10:00,57.72,57.73,57.6,57.6,22700.0,57.72,57.73,57.6,57.6,22700.0
2012-09-21 10:15:00,57.6,57.74,57.58,57.64,27000.0,57.6,57.74,57.58,57.64,27000.0
2012-09-21 10:20:00,57.63,57.68,57.59,57.65,42400.0,57.63,57.68,57.59,57.65,42400.0
2012-09-21 10:25:00,57.66,57.79,57.66,57.71,14800.0,57.66,57.79,57.66,57.71,14800.0
2012-09-21 10:30:00,57.69,57.87,57.59,57.82,10400.0,57.69,57.87,57.59,57.82,10400.0
2012-09-21 10:35:00,57.8,57.94,57.76,57.94,28800.0,57.8,57.94,57.76,57.94,28800.0
2012-09-21 10:40:00,57.93,58.01,57.93,58.0,11800.0,57.93,58.01,57.93,58.0,11800.0
2012-09-21 10:45:00,58.01,58.16,58.0,58.14,7400.0,58.01,58.16,58.0,58.14,7400.0
2012-09-21 10:50:00,58.14,58.14,58.04,58.11,8100.0,58.14,58.14,58.04,58.11,8100.0
2012-09-21 10:55:00,58.11,58.19,58.11,58.16,12000.0,58.11,58.19,58.11,58.16,12000.0
2012-09-21 11:00:00,58.17,58.19,58.12,58.17,5400.0,58.17,58.19,58.12,58.17,5400.0
2012-09-21 11:05:00,58.17,58.31,58.17,58.3,13900.0,58.17,58.31,58.17,58.3,13900.0
2012-09-21 11:10:00,58.31,58.51,58.3,58.48,12300.0,58.31,58.51,58.3,58.48,12300.0
2012-09-21 11:15:00,58.48,58.66,58.48,58.63,8100.0,58.48,58.66,58.48,58.63,8100.0
2012-09-21 11:20:00,58.64,58.66,58.6,58.66,13900.0,58.64,58.66,58.6,58.66,13900.0
2012-09-21 11:25:00,58.67,58.69,58.61,58.63,19800.0,58.67,58.69,58.61,58.63,19800.0
2012-09-21 11:30:00,58.62,58.66,58.53,58.53,16200.0,58.62,58.66,58.53,58.53,16200.0
2012-09-21 11:35:00,58.53,58.53,58.5,58.51,19000.0,58.53,58.53,58.5,58.51,19000.0
2012-09-21 11:40:00,58.52,58.56,58.5,58.5,4400.0,58.52,58.56,58.5,58.5,4400.0
2012-09-21 11:45:00,58.5,58.59,58.5,58.56,7700.0,58.5,58.59,58.5,58.56,7700.0
2012-09-21 11:50:00,58.55,58.55,58.5,58.5,5800.0,58.55,58.55,58.5,58.5,5800.0
2012-09-21 11:55:00,58.51,58.57,58.5,58.57,14000.0,58.51,58.57,58.5,58.57,14000.0
2012-09-21 12:00:00,58.56,58.61,58.5,58.57,14600.0,58.56,58.61,58.5,58.57,14600.0
2012-09-21 12:05:00,58.59,58.6,58.54,58.55,4400.0,58.59,58.6,58.54,58.55,4400.0
2012-09-21 12:10:00,58.55,58.57,58.55,58.57,1400.0,58.55,58.57,58.55,58.57,1400.0
2012-09-21 12:15:00,58.57,58.58,58.5,58.55,11900.0,58.57,58.58,58.5,58.55,11900.0
2012-09-21 12:20:00,58.55,58.55,58.52,58.54,4600.0,58.55,58.55,58.52,58.54,4600.0
2012-09-21 12:25:00,58.54,58.62,58.54,58.6,6400.0,58.54,58.62,58.54,58.6,6400.0
2012-09-21 12:30:00,58.61,58.65,58.59,58.59,7500.0,58.61,58.65,58.59,58.59,7500.0
2012-09-21 12:35:00,58.58,58.58,58.52,58.55,5200.0,58.58,58.58,58.52,58.55,5200.0
2012-09-21 12:40:00,58.55,58.55,58.5,58.5,9900.0,58.55,58.55,58.5,58.5,9900.0
2012-09-21 12:45:00,58.5,58.58,58.5,58.54,8600.0,58.5,58.58,58.5,58.54,8600.0
2012-09-21 12:50:00,58.54,58.54,58.5,58.52,4400.0,58.54,58.54,58.5,58.52,4400.0
2012-09-21 12:55:00,58.5,58.74,58.5,58.73,22300.0,58.5,58.74,58.5,58.73,22300.0
2012-09-21 13:00:00,58.73,58.83,58.7,58.81,27800.0,58.73,58.83,58.7,58.81,27800.0
2012-09-21 13:05:00,58.85,58.88,58.8,58.86,24200.0,58.85,58.88,58.8,58.86,24200.0
2012-09-21 13:10:00,58.87,58.93,58.87,58.91,14500.0,58.87,58.93,58.87,58.91,14500.0
2012-09-21 13:15:00,58.91,59.02,58.91,58.95,26100.0,58.91,59.02,58.91,58.95,26100.0
2012-09-21 13:20:00,58.96,59.02,58.95,59.0,8200.0,58.96,59.02,58.95,59.0,8200.0
2012-09-21 13:25:00,59.0,59.04,58.98,59.0,9600.0,59.0,59.04,58.98,59.0,9600.0
2012-09-21 13:30:00,59.01,59.03,58.97,58.99,7300.0,59.01,59.03,58.97,58.99,7300.0
2012-09-21 13:35:00,58.99,59.02,58.95,58.97,8400.0,58.99,59.02,58.95,58.97,8400.0
2012-09-21 13:40:00,58.97,59.0,58.88,58.95,38300.0,58.97,59.0,58.88,58.95,38300.0
2012-09-21 13:45:00,58.95,59.05,58.92,59.0,34000.0,58.95,59.05,58.92,59.0,34000.0
2012-09-21 13:50:00,59.02,59.08,59.02,59.07,13700.0,59.02,59.08,59.02,59.07,13700.0
2012-09-21 13:55:00,59.07,59.2,59.07,59.18,13500.0,59.07,59.2,59.07,59.18,13500.0
2012-09-21 14:00:00,59.19,59.22,59.15,59.21,11100.0,59.19,59.22,59.15,59.21,11100.0
2012-09-21 14:05:00,59.22,59.38,59.22,59.35,66400.0,59.22,59.38,59.22,59.35,66400.0
2012-09-21 14:10:00,59.36,59.5,59.27,59.5,41600.0,59.36,59.5,59.27,59.5,41600.0
2012-09-21 14:15:00,59.48,59.48,59.38,59.44,23500.0,59.48,59.48,59.38,59.44,23500.0
2012-09-21 14:20:00,59.44,59.44,59.24,59.28,18000.0,59.44,59.44,59.24,59.28,18000.0
2012-09-21 14:25:00,59.25,59.39,59.25,59.32,13700.0,59.25,59.39,59.25,59.32,13700.0
2012-09-21 14:30:00,59.33,59.34,59.24,59.26,21900.0,59.33,59.34,59.24,59.26,21900.0
2012-09-21 14:35:00,59.26,59.26,59.21,59.26,15600.0,59.26,59.26,59.21,59.26,15600.0
2012-09-21 14:40:00,59.26,59.35,59.22,59.34,16000.0,59.26,59.35,59.22,59.34,16000.0
2012-09-21 14:45:00,59.35,59.46,59.35,59.42,23100.0,59.35,59.46,59.35,59.42,23100.0
2012-09-21 14:50:00,59.41,59.42,59.31,59.4,17300.0,59.41,59.42,59.31,59.4,17300.0
2012-09-21 14:55:00,59.41,59.41,59.3,59.35,16400.0,59.41,59.41,59.3,59.35,16400.0
2012-09-21 15:00:00,59.35,59.38,59.31,59.33,30200.0,59.35,59.38,59.31,59.33,30200.0
2012-09-21 15:05:00,59.32,59.43,59.31,59.39,22500.0,59.32,59.43,59.31,59.39,22500.0
2012-09-21 15:10:00,59.4,59.42,59.33,59.41,23000.0,59.4,59.42,59.33,59.41,23000.0
2012-09-21 15:15:00,59.41,59.42,59.32,59.4,30900.0,59.41,59.42,59.32,59.4,30900.0
2012-09-21 15:20:00,59.4,59.42,59.34,59.39,33600.0,59.4,59.42,59.34,59.39,33600.0
2012-09-21 15:25:00,59.39,59.39,59.24,59.36,31600.0,59.39,59.39,59.24,59.36,31600.0
2012-09-21 15:30:00,59.37,59.37,59.25,59.3,33800.0,59.37,59.37,59.25,59.3,33800.0
2012-09-21 15:35:00,59.31,59.33,59.18,59.18,32200.0,59.31,59.33,59.18,59.18,32200.0
2012-09-21 15:40:00,59.18,59.29,59.16,59.28,25700.0,59.18,59.29,59.16,59.28,25700.0
2012-09-21 15:45:00,59.28,59.3,59.23,59.28,34700.0,59.28,59.3,59.23,59.28,34700.0
2012-09-21 15:50:00,59.27,59.28,59.13,59.14,87800.0,59.27,59.28,59.13,59.14,87800.0
2012-09-21 15:55:00,59.14,59.17,58.89,59.08,174700.0,59.14,59.17,58.89,59.08,174700.0
2012-09-24 09:30:00,59.0,59.0,58.56,58.77,248200.0,59.0,59.0,58.56,58.77,248200.0
2012-09-24 09:35:00,58.73,59.05,58.73,58.92,24300.0,58.73,59.05,58.73,58.92,24300.0
2012-09-24 09:40:00,58.92,59.91,58.85,59.76,166600.0,58.92,59.91,58.85,59.76,166600.0
2012-09-24 09:45:00,59.8,59.83,59.15,59.15,52500.0,59.8,59.83,59.15,59.15,52500.0
2012-09-24 09:50:00,59.2,59.66,59.15,59.4,24700.0,59.2,59.66,59.15,59.4,24700.0
2012-09-24 09:55:00,59.48,59.63,59.41,59.63,36500.0,59.48,59.63,59.41,59.63,36500.0
2012-09-24 10:00:00,59.59,59.94,59.59,59.92,50500.0,59.59,59.94,59.59,59.92,50500.0
2012-09-24 10:05:00,59.92,59.98,59.84,59.87,74400.0,59.92,59.98,59.84,59.87,74400.0
2012-09-24 10:10:00,59.86,59.87,59.76,59.78,18500.0,59.86,59.87,59.76,59.78,18500.0
2012-09-24 10:15:00,59.76,59.92,59.72,59.87,16700.0,59.76,59.92,59.72,59.87,16700.0
2012-09-24 10:20:00,59.89,59.89,59.75,59.76,31100.0,59.89,59.89,59.75,59.76,31100.0
2012-09-24 10:25:00,59.81,59.81,59.5,59.6,31800.0,59.81,59.81,59.5,59.6,31800.0
2012-09-24 10:30:00,59.58,59.72,59.5,59.5,36200.0,59.58,59.72,59.5,59.5,36200.0
2012-09-24 10:35:00,59.52,59.63,59.42,59.56,37800.0,59.52,59.63,59.42,59.56,37800.0
2012-09-24 10:40:00,59.59,59.61,59.41,59.49,63300.0,59.59,59.61,59.41,59.49,63300.0
2012-09-24 10:45:00,59.5,59.56,59.45,59.51,16000.0,59.5,59.56,59.45,59.51,16000.0
2012-09-24 10:50:00,59.5,59.5,59.3,59.34,13600.0,59.5,59.5,59.3,59.34,13600.0
2012-09-24 10:55:00,59.31,59.43,59.26,59.26,15200.0,59.31,59.43,59.26,59.26,15200.0
2012-09-24 11:00:00,59.3,59.33,59.2,59.25,23000.0,59.3,59.33,59.2,59.25,23000.0
2012-09-24 11:05:00,59.23,59.23,58.92,58.94,30700.0,59.23,59.23,58.92,58.94,30700.0
2012-09-24 11:10:00,58.97,59.03,58.82,59.0,30300.0,58.97,59.03,58.82,59.0,30300.0
2012-09-24 11:15:00,58.99,59.01,58.93,58.96,17900.0,58.99,59.01,58.93,58.96,17900.0
2012-09-24 11:20:00,58.99,58.99,58.87,58.97,34300.0,58.99,58.99,58.87,58.97,34300.0
2012-09-24 11:25:00,58.95,58.97,58.59,58.83,26400.0,58.95,58.97,58.59,58.83,26400.0
2012-09-24 11:30:00,58.85,58.91,58.57,58.6,40600.0,58.85,58.91,58.57,58.6,40600.0
2012-09-24 11:35:00,58.56,58.65,58.36,58.41,9500.0,58.56,58.65,58.36,58.41,9500.0
2012-09-24 11:40:00,58.38,58.46,58.26,58.43,24100.0,58.38,58.46,58.26,58.43,24100.0
2012-09-24 11:45:00,58.43,58.47,58.34,58.39,15100.0,58.43,58.47,58.34,58.39,15100.0
2012-09-24 11:50:00,58.35,58.71,58.3,58.59,42800.0,58.35,58.71,58.3,58.59,42800.0
2012-09-24 11:55:00,58.58,58.82,58.54,58.81,19900.0,58.58,58.82,58.54,58.81,19900.0
2012-09-24 12:00:00,58.82,58.95,58.81,58.93,15700.0,58.82,58.95,58.81,58.93,15700.0
2012-09-24 12:05:00,58.92,59.15,58.92,59.14,13600.0,58.92,59.15,58.92,59.14,13600.0
2012-09-24 12:10:00,59.15,59.35,59.12,59.25,45000.0,59.15,59.35,59.12,59.25,45000.0
2012-09-24 12:15:00,59.27,59.65,59.27,59.46,53800.0,59.27,59.65,59.27,59.46,53800.0
2012-09-24 12:20:00,59.47,59.65,59.23,59.24,25700.0,59.47,59.65,59.23,59.24,25700.0
2012-09-24 12:25:00,59.21,59.33,59.17,59.17,13800.0,59.21,59.33,59.17,59.17,13800.0
2012-09-24 12:30:00,59.16,59.16,58.9,58.93,16200.0,59.16,59.16,58.9,58.93,16200.0
2012-09-24 12:35:00,58.95,59.03,58.93,58.96,5800.0,58.95,59.03,58.93,58.96,5800.0
2012-09-24 12:40:00,58.95,59.07,58.9,59.03,8800.0,58.95,59.07,58.9,59.03,8800.0
2012-09-24 12:45:00,59.02,59.11,59.02,59.09,7800.0,59.02,59.11,59.02,59.09,7800.0
2012-09-24 12:50:00,59.05,59.05,58.95,59.05,22500.0,59.05,59.05,58.95,59.05,22500.0
2012-09-24 12:55:00,59.05,59.2,59.05,59.18,9900.0,59.05,59.2,59.05,59.18,9900.0
2012-09-24 13:00:00,59.17,59.19,59.1,59.1,11800.0,59.17,59.19,59.1,59.1,11800.0
2012-09-24 13:05:00,59.1,59.1,59.05,59.09,6700.0,59.1,59.1,59.05,59.09,6700.0
2012-09-24 13:10:00,59.08,59.1,59.01,59.08,12000.0,59.08,59.1,59.01,59.08,12000.0
2012-09-24 13:15:00,59.05,59.06,58.88,59.01,14300.0,59.05,59.06,58.88,59.01,14300.0
2012-09-24 13:20:00,59.03,59.05,58.87,59.0,10200.0,59.03,59.05,58.87,59.0,10200.0
2012-09-24 13:25:00,58.99,59.18,58.98,59.13,24000.0,58.99,59.18,58.98,59.13,24000.0
2012-09-24 13:30:00,59.13,59.28,59.02,59.11,31100.0,59.13,59.28,59.02,59.11,31100.0
2012-09-24 13:35:00,59.11,59.18,59.11,59.13,5900.0,59.11,59.18,59.11,59.13,5900.0
2012-09-24 13:40:00,59.14,59.14,59.09,59.09,4600.0,59.14,59.14,59.09,59.09,4600.0
2012-09-24 13:45:00,59.1,59.1,58.97,58.98,17500.0,59.1,59.1,58.97,58.98,17500.0
2012-09-24 13:50:00,58.94,59.01,58.93,58.97,7500.0,58.94,59.01,58.93,58.97,7500.0
2012-09-24 13:55:00,58.99,59.05,58.91,58.98,7800.0,58.99,59.05,58.91,58.98,7800.0
2012-09-24 14:00:00,58.96,59.08,58.96,59.03,20900.0,58.96,59.08,58.96,59.03,20900.0
2012-09-24 14:05:00,59.0,59.0,58.87,58.93,9600.0,59.0,59.0,58.87,58.93,9600.0
2012-09-24 14:10:00,58.94,59.03,58.94,59.03,10500.0,58.94,59.03,58.94,59.03,10500.0
2012-09-24 14:15:00,59.03,59.03,58.95,59.0,6100.0,59.03,59.03,58.95,59.0,6100.0
2012-09-24 14:20:00,59.0,59.01,58.86,58.88,22400.0,59.0,59.01,58.86,58.88,22400.0
2012-09-24 14:25:00,58.88,58.99,58.85,58.98,15300.0,58.88,58.99,58.85,58.98,15300.0
2012-09-24 14:30:00,58.96,59.02,58.83,58.85,36200.0,58.96,59.02,58.83,58.85,36200.0
2012-09-24 14:35:00,58.85,58.91,58.73,58.74,26200.0,58.85,58.91,58.73,58.74,26200.0
2012-09-24 14:40:00,58.75,58.75,58.57,58.6,19500.0,58.75,58.75,58.57,58.6,19500.0
2012-09-24 14:45:00,58.59,58.61,58.54,58.59,10900.0,58.59,58.61,58.54,58.59,10900.0
2012-09-24 14:50:00,58.6,58.73,58.54,58.57,22300.0,58.6,58.73,58.54,58.57,22300.0
2012-09-24 14:55:00,58.58,58.6,58.45,58.45,12300.0,58.58,58.6,58.45,58.45,12300.0
2012-09-24 15:00:00,58.42,58.6,58.42,58.44,13400.0,58.42,58.6,58.42,58.44,13400.0
2012-09-24 15:05:00,58.45,58.55,58.44,58.45,22700.0,58.45,58.55,58.44,58.45,22700.0
2012-09-24 15:10:00,58.47,58.5,58.42,58.47,17200.0,58.47,58.5,58.42,58.47,17200.0
2012-09-24 15:15:00,58.47,58.71,58.46,58.7,18000.0,58.47,58.71,58.46,58.7,18000.0
2012-09-24 15:20:00,58.67,58.72,58.64,58.68,13000.0,58.67,58.72,58.64,58.68,13000.0
2012-09-24 15:25:00,58.7,58.75,58.65,58.69,23500.0,58.7,58.75,58.65,58.69,23500.0
2012-09-24 15:30:00,58.68,58.69,58.58,58.63,11500.0,58.68,58.69,58.58,58.63,11500.0
2012-09-24 15:35:00,58.62,58.66,58.6,58.64,11700.0,58.62,58.66,58.6,58.64,11700.0
2012-09-24 15:40:00,58.64,58.72,58.61,58.62,14600.0,58.64,58.72,58.61,58.62,14600.0
2012-09-24 15:45:00,58.61,58.68,58.59,58.64,36800.0,58.61,58.68,58.59,58.64,36800.0
2012-09-24 15:50:00,58.64,58.68,58.52,58.65,38600.0,58.64,58.68,58.52,58.65,38600.0
2012-09-24 15:55:00,58.65,58.75,58.63,58.74,105700.0,58.65,58.75,58.63,58.74,105700.0
2012-09-25 09:30:00,58.99,59.05,57.09,57.38,113900.0,58.99,59.05,57.09,57.38,113900.0
2012-09-25 09:35:00,57.34,58.01,57.34,57.73,33600.0,57.34,58.01,57.34,57.73,33600.0
2012-09-25 09:40:00,57.73,58.19,57.65,57.93,41900.0,57.73,58.19,57.65,57.93,41900.0
2012-09-25 09:45:00,57.93,58.06,57.78,57.78,23200.0,57.93,58.06,57.78,57.78,23200.0
2012-09-25 09:50:00,57.78,57.81,57.4,57.48,94600.0,57.78,57.81,57.4,57.48,94600.0
2012-09-25 09:55:00,57.54,57.8,57.27,57.66,46200.0,57.54,57.8,57.27,57.66,46200.0
2012-09-25 10:00:00,57.73,57.77,57.64,57.73,7400.0,57.73,57.77,57.64,57.73,7400.0
2012-09-25 10:05:00,57.72,57.72,57.46,57.54,31900.0,57.72,57.72,57.46,57.54,31900.0
2012-09-25 10:10:00,57.6,57.75,57.49,57.53,45500.0,57.6,57.75,57.49,57.53,45500.0
2012-09-25 10:15:00,57.55,57.57,57.16,57.47,48400.0,57.55,57.57,57.16,57.47,48400.0
2012-09-25 10:20:00,57.47,57.47,57.16,57.16,46900.0,57.47,57.47,57.16,57.16,46900.0
2012-09-25 10:25:00,57.17,57.28,57.1,57.12,27400.0,57.17,57.28,57.1,57.12,27400.0
2012-09-25 10:30:00,57.13,57.28,57.13,57.19,14500.0,57.13,57.28,57.13,57.19,14500.0
2012-09-25 10:35:00,57.2,57.29,57.15,57.15,41700.0,57.2,57.29,57.15,57.15,41700.0
2012-09-25 10:40:00,57.15,57.42,57.14,57.41,30500.0,57.15,57.42,57.14,57.41,30500.0
2012-09-25 10:45:00,57.42,57.46,57.32,57.46,31900.0,57.42,57.46,57.32,57.46,31900.0
2012-09-25 10:50:00,57.45,57.64,57.43,57.64,24400.0,57.45,57.64,57.43,57.64,24400.0
2012-09-25 10:55:00,57.68,58.09,57.68,58.04,41900.0,57.68,58.09,57.68,58.04,41900.0
2012-09-25 11:00:00,58.04,58.26,58.03,58.21,29300.0,58.04,58.26,58.03,58.21,29300.0
2012-09-25 11:05:00,58.21,58.25,58.06,58.06,17200.0,58.21,58.25,58.06,58.06,17200.0
2012-09-25 11:10:00,58.05,58.08,57.95,57.96,21600.0,58.05,58.08,57.95,57.96,21600.0
2012-09-25 11:15:00,57.99,58.29,57.97,58.21,19200.0,57.99,58.29,57.97,58.21,19200.0
2012-09-25 11:20:00,58.2,58.26,58.05,58.13,10900.0,58.2,58.26,58.05,58.13,10900.0
2012-09-25 11:25:00,58.14,58.23,58.14,58.18,16100.0,58.14,58.23,58.14,58.18,16100.0
2012-09-25 11:30:00,58.17,58.17,58.02,58.04,20200.0,58.17,58.17,58.02,58.04,20200.0
2012-09-25 11:35:00,58.05,58.05,57.68,57.68,27500.0,58.05,58.05,57.68,57.68,27500.0
2012-09-25 11:40:00,57.65,57.83,57.6,57.74,28300.0,57.65,57.83,57.6,57.74,28300.0
2012-09-25 11:45:00,57.72,57.73,57.64,57.65,13300.0,57.72,57.73,57.64,57.65,13300.0
2012-09-25 11:50:00,57.64,57.65,57.5,57.51,11200.0,57.64,57.65,57.5,57.51,11200.0
2012-09-25 11:55:00,57.57,57.6,57.5,57.53,12900.0,57.57,57.6,57.5,57.53,12900.0
2012-09-25 12:00:00,57.53,57.56,57.48,57.5,17100.0,57.53,57.56,57.48,57.5,17100.0
2012-09-25 12:05:00,57.5,57.58,57.5,57.56,9200.0,57.5,57.58,57.5,57.56,9200.0
2012-09-25 12:10:00,57.56,57.64,57.55,57.55,7400.0,57.56,57.64,57.55,57.55,7400.0
2012-09-25 12:15:00,57.56,57.56,57.49,57.54,17000.0,57.56,57.56,57.49,57.54,17000.0
2012-09-25 12:20:00,57.54,57.55,57.46,57.47,29100.0,57.54,57.55,57.46,57.47,29100.0
2012-09-25 12:25:00,57.49,57.52,57.49,57.5,36000.0,57.49,57.52,57.49,57.5,36000.0
2012-09-25 12:30:00,57.51,57.53,57.39,57.43,21000.0,57.51,57.53,57.39,57.43,21000.0
2012-09-25 12:35:00,57.43,57.44,57.27,57.29,8600.0,57.43,57.44,57.27,57.29,8600.0
2012-09-25 12:40:00,57.25,57.26,56.92,56.95,42600.0,57.25,57.26,56.92,56.95,42600.0
2012-09-25 12:45:00,56.98,57.12,56.93,57.06,11300.0,56.98,57.12,56.93,57.06,11300.0
2012-09-25 12:50:00,57.01,57.07,56.92,56.98,43800.0,57.01,57.07,56.92,56.98,43800.0
2012-09-25 12:55:00,56.96,57.07,56.96,57.05,10300.0,56.96,57.07,56.96,57.05,10300.0
2012-09-25 13:00:00,57.01,57.01,56.75,56.76,28300.0,57.01,57.01,56.75,56.76,28300.0
2012-09-25 13:05:00,56.78,56.8,56.57,56.69,23200.0,56.78,56.8,56.57,56.69,23200.0
2012-09-25 13:10:00,56.72,56.8,56.6,56.7,18900.0,56.72,56.8,56.6,56.7,18900.0
2012-09-25 13:15:00,56.69,56.7,56.6,56.6,16300.0,56.69,56.7,56.6,56.6,16300.0
2012-09-25 13:20:00,56.6,56.61,56.47,56.54,57400.0,56.6,56.61,56.47,56.54,57400.0
2012-09-25 13:25:00,56.55,56.87,56.53,56.77,21300.0,56.55,56.87,56.53,56.77,21300.0
2012-09-25 13:30:00,56.78,57.05,56.76,57.03,16900.0,56.78,57.05,56.76,57.03,16900.0
2012-09-25 13:35:00,56.98,57.06,56.94,56.96,25600.0,56.98,57.06,56.94,56.96,25600.0
2012-09-25 13:40:00,57.0,57.03,56.95,57.03,17700.0,57.0,57.03,56.95,57.03,17700.0
2012-09-25 13:45:00,56.99,57.0,56.9,56.93,7700.0,56.99,57.0,56.9,56.93,7700.0
2012-09-25 13:50:00,56.91,56.99,56.91,56.96,11400.0,56.91,56.99,56.91,56.96,11400.0
2012-09-25 13:55:00,56.94,57.09,56.91,57.06,34000.0,56.94,57.09,56.91,57.06,34000.0
2012-09-25 14:00:00,57.1,57.28,57.1,57.11,26400.0,57.1,57.28,57.1,57.11,26400.0
2012-09-25 14:05:00,57.13,57.34,57.13,57.34,15200.0,57.13,57.34,57.13,57.34,15200.0
2012-09-25 14:10:00,57.34,57.47,57.33,57.4,13200.0,57.34,57.47,57.33,57.4,13200.0
2012-09-25 14:15:00,57.41,57.45,57.2,57.25,17400.0,57.41,57.45,57.2,57.25,17400.0
2012-09-25 14:20:00,57.22,57.22,57.13,57.13,6300.0,57.22,57.22,57.13,57.13,6300.0
2012-09-25 14:25:00,57.14,57.17,57.01,57.03,10900.0,57.14,57.17,57.01,57.03,10900.0
2012-09-25 14:30:00,57.03,57.13,56.99,57.13,18500.0,57.03,57.13,56.99,57.13,18500.0
2012-09-25 14:35:00,57.15,57.15,57.05,57.07,9100.0,57.15,57.15,57.05,57.07,9100.0
2012-09-25 14:40:00,57.07,57.07,57.01,57.04,8600.0,57.07,57.07,57.01,57.04,8600.0
2012-09-25 14:45:00,57.06,57.08,56.98,57.03,6400.0,57.06,57.08,56.98,57.03,6400.0
2012-09-25 14:50:00,57.02,57.05,56.85,56.88,12700.0,57.02,57.05,56.85,56.88,12700.0
2012-09-25 14:55:00,56.88,56.88,56.61,56.64,16600.0,56.88,56.88,56.61,56.64,16600.0
2012-09-25 15:00:00,56.6,56.85,56.6,56.77,14000.0,56.6,56.85,56.6,56.77,14000.0
2012-09-25 15:05:00,56.79,56.83,56.72,56.75,16300.0,56.79,56.83,56.72,56.75,16300.0
2012-09-25 15:10:00,56.75,56.82,56.55,56.81,15900.0,56.75,56.82,56.55,56.81,15900.0
2012-09-25 15:15:00,56.79,56.79,56.7,56.73,26000.0,56.79,56.79,56.7,56.73,26000.0
2012-09-25 15:20:00,56.72,56.86,56.72,56.83,25000.0,56.72,56.86,56.72,56.83,25000.0
2012-09-25 15:25:00,56.82,56.89,56.77,56.82,59900.0,56.82,56.89,56.77,56.82,59900.0
2012-09-25 15:30:00,56.8,56.8,56.67,56.67,30900.0,56.8,56.8,56.67,56.67,30900.0
2012-09-25 15:35:00,56.67,56.7,56.46,56.47,33000.0,56.67,56.7,56.46,56.47,33000.0
2012-09-25 15:40:00,56.46,56.53,56.32,56.43,23800.0,56.46,56.53,56.32,56.43,23800.0
2012-09-25 15:45:00,56.42,56.43,56.25,56.26,62100.0,56.42,56.43,56.25,56.26,62100.0
2012-09-25 15:50:00,56.28,56.29,56.13,56.18,77500.0,56.28,56.29,56.13,56.18,77500.0
2012-09-25 15:55:00,56.17,56.37,56.11,56.25,147300.0,56.17,56.37,56.11,56.25,147300.0
2012-09-26 09:30:00,56.13,56.41,55.9,56.36,37500.0,56.13,56.41,55.9,56.36,37500.0
2012-09-26 09:35:00,56.46,56.46,56.07,56.1,15500.0,56.46,56.46,56.07,56.1,15500.0
2012-09-26 09:40:00,56.06,56.08,55.76,55.93,54000.0,56.06,56.08,55.76,55.93,54000.0
2012-09-26 09:45:00,55.92,56.1,55.92,55.96,21200.0,55.92,56.1,55.92,55.96,21200.0
2012-09-26 09:50:00,55.94,55.94,55.77,55.81,7000.0,55.94,55.94,55.77,55.81,7000.0
2012-09-26 09:55:00,55.83,55.83,55.76,55.8,11100.0,55.83,55.83,55.76,55.8,11100.0
2012-09-26 10:00:00,55.79,55.88,55.65,55.88,16900.0,55.79,55.88,55.65,55.88,16900.0
2012-09-26 10:05:00,55.84,55.93,55.68,55.73,26600.0,55.84,55.93,55.68,55.73,26600.0
2012-09-26 10:10:00,55.73,55.73,55.55,55.59,13200.0,55.73,55.73,55.55,55.59,13200.0
2012-09-26 10:15:00,55.6,55.68,55.38,55.6,40500.0,55.6,55.68,55.38,55.6,40500.0
2012-09-26 10:20:00,55.6,55.68,55.37,55.41,30600.0,55.6,55.68,55.37,55.41,30600.0
2012-09-26 10:25:00,55.4,55.43,55.09,55.14,38700.0,55.4,55.43,55.09,55.14,38700.0
2012-09-26 10:30:00,55.15,55.22,55.12,55.17,13100.0,55.15,55.22,55.12,55.17,13100.0
2012-09-26 10:35:00,55.17,55.17,54.78,54.81,14400.0,55.17,55.17,54.78,54.81,14400.0
2012-09-26 10:40:00,54.82,54.85,54.75,54.81,21800.0,54.82,54.85,54.75,54.81,21800.0
2012-09-26 10:45:00,54.79,55.01,54.71,55.01,21400.0,54.79,55.01,54.71,55.01,21400.0
2012-09-26 10:50:00,55.03,55.34,55.03,55.33,20700.0,55.03,55.34,55.03,55.33,20700.0
2012-09-26 10:55:00,55.32,55.32,54.97,54.97,21500.0,55.32,55.32,54.97,54.97,21500.0
2012-09-26 11:00:00,54.98,55.23,54.95,55.05,14200.0,54.98,55.23,54.95,55.05,14200.0
2012-09-26 11:05:00,55.07,55.27,55.02,55.19,26800.0,55.07,55.27,55.02,55.19,26800.0
2012-09-26 11:10:00,55.21,55.28,55.05,55.07,15700.0,55.21,55.28,55.05,55.07,15700.0
2012-09-26 11:15:00,55.06,55.26,55.06,55.25,17500.0,55.06,55.26,55.06,55.25,17500.0
2012-09-26 11:20:00,55.21,55.26,55.2,55.23,5300.0,55.21,55.26,55.2,55.23,5300.0
2012-09-26 11:25:00,55.21,55.27,55.14,55.18,18600.0,55.21,55.27,55.14,55.18,18600.0
2012-09-26 11:30:00,55.18,55.23,55.05,55.1,27400.0,55.18,55.23,55.05,55.1,27400.0
2012-09-26 11:35:00,55.09,55.1,55.03,55.04,3700.0,55.09,55.1,55.03,55.04,3700.0
2012-09-26 11:40:00,55.03,55.03,54.97,54.97,10000.0,55.03,55.03,54.97,54.97,10000.0
2012-09-26 11:45:00,54.96,54.98,54.9,54.91,6200.0,54.96,54.98,54.9,54.91,6200.0
2012-09-26 11:50:00,54.9,54.97,54.75,54.97,12000.0,54.9,54.97,54.75,54.97,12000.0
2012-09-26 11:55:00,54.99,55.01,54.82,54.83,4500.0,54.99,55.01,54.82,54.83,4500.0
2012-09-26 12:00:00,54.85,54.96,54.84,54.85,12900.0,54.85,54.96,54.84,54.85,12900.0
2012-09-26 12:05:00,54.85,54.93,54.82,54.91,24000.0,54.85,54.93,54.82,54.91,24000.0
2012-09-26 12:10:00,54.94,55.02,54.89,54.97,18300.0,54.94,55.02,54.89,54.97,18300.0
2012-09-26 12:15:00,54.97,55.05,54.97,55.04,24400.0,54.97,55.05,54.97,55.04,24400.0
2012-09-26 12:20:00,55.03,55.08,54.99,55.08,14800.0,55.03,55.08,54.99,55.08,14800.0
2012-09-26 12:25:00,55.09,55.1,55.0,55.01,16900.0,55.09,55.1,55.0,55.01,16900.0
2012-09-26 12:30:00,55.01,55.04,54.99,55.02,14200.0,55.01,55.04,54.99,55.02,14200.0
2012-09-26 12:35:00,55.04,55.04,55.0,55.01,7700.0,55.04,55.04,55.0,55.01,7700.0
2012-09-26 12:40:00,55.01,55.03,55.0,55.02,7200.0,55.01,55.03,55.0,55.02,7200.0
2012-09-26 12:45:00,55.0,55.0,54.95,54.98,18100.0,55.0,55.0,54.95,54.98,18100.0
2012-09-26 12:50:00,55.0,55.02,54.91,54.94,8800.0,55.0,55.02,54.91,54.94,8800.0
2012-09-26 12:55:00,54.94,55.08,54.94,54.99,14000.0,54.94,55.08,54.94,54.99,14000.0
2012-09-26 13:00:00,54.99,55.02,54.99,54.99,20300.0,54.99,55.02,54.99,54.99,20300.0
2012-09-26 13:05:00,54.98,55.07,54.97,55.0,47700.0,54.98,55.07,54.97,55.0,47700.0
2012-09-26 13:10:00,55.0,55.09,55.0,55.04,42100.0,55.0,55.09,55.0,55.04,42100.0
2012-09-26 13:15:00,55.04,55.08,55.03,55.05,14100.0,55.04,55.08,55.03,55.05,14100.0
2012-09-26 13:20:00,55.06,55.06,55.0,55.03,5900.0,55.06,55.06,55.0,55.03,5900.0
2012-09-26 13:25:00,55.03,55.04,55.0,55.0,15000.0,55.03,55.04,55.0,55.0,15000.0
2012-09-26 13:30:00,55.0,55.04,54.99,55.02,10900.0,55.0,55.04,54.99,55.02,10900.0
2012-09-26 13:35:00,55.01,55.02,54.95,54.95,10900.0,55.01,55.02,54.95,54.95,10900.0
2012-09-26 13:40:00,54.95,54.95,54.85,54.9,12900.0,54.95,54.95,54.85,54.9,12900.0
2012-09-26 13:45:00,54.89,54.89,54.82,54.83,8900.0,54.89,54.89,54.82,54.83,8900.0
2012-09-26 13:50:00,54.81,54.86,54.75,54.75,13100.0,54.81,54.86,54.75,54.75,13100.0
2012-09-26 13:55:00,54.75,54.75,54.62,54.63,25300.0,54.75,54.75,54.62,54.63,25300.0
2012-09-26 14:00:00,54.63,54.8,54.63,54.8,23200.0,54.63,54.8,54.63,54.8,23200.0
2012-09-26 14:05:00,54.81,55.02,54.8,54.95,33800.0,54.81,55.02,54.8,54.95,33800.0
2012-09-26 14:10:00,54.96,54.96,54.93,54.94,18900.0,54.96,54.96,54.93,54.94,18900.0
2012-09-26 14:15:00,54.95,55.04,54.94,55.02,26800.0,54.95,55.04,54.94,55.02,26800.0
2012-09-26 14:20:00,55.02,55.03,54.99,54.99,27000.0,55.02,55.03,54.99,54.99,27000.0
2012-09-26 14:25:00,55.0,55.05,54.99,55.04,42000.0,55.0,55.05,54.99,55.04,42000.0
2012-09-26 14:30:00,55.04,55.07,54.97,55.03,11400.0,55.04,55.07,54.97,55.03,11400.0
2012-09-26 14:35:00,55.02,55.13,54.99,55.13,32200.0,55.02,55.13,54.99,55.13,32200.0
2012-09-26 14:40:00,55.1,55.1,55.01,55.01,3600.0,55.1,55.1,55.01,55.01,3600.0
2012-09-26 14:45:00,55.02,55.07,54.91,54.93,38200.0,55.02,55.07,54.91,54.93,38200.0
2012-09-26 14:50:00,54.93,55.08,54.89,55.05,33000.0,54.93,55.08,54.89,55.05,33000.0
2012-09-26 14:55:00,55.05,55.11,54.99,55.09,34100.0,55.05,55.11,54.99,55.09,34100.0
2012-09-26 15:00:00,55.08,55.09,55.02,55.03,26500.0,55.08,55.09,55.02,55.03,26500.0
2012-09-26 15:05:00,55.04,55.06,55.0,55.03,32900.0,55.04,55.06,55.0,55.03,32900.0
2012-09-26 15:10:00,55.03,55.07,55.01,55.05,23100.0,55.03,55.07,55.01,55.05,23100.0
2012-09-26 15:15:00,55.06,55.11,55.0,55.01,26800.0,55.06,55.11,55.0,55.01,26800.0
2012-09-26 15:20:00,55.0,55.04,54.99,55.0,33400.0,55.0,55.04,54.99,55.0,33400.0
2012-09-26 15:25:00,54.99,55.01,54.81,54.81,43800.0,54.99,55.01,54.81,54.81,43800.0
2012-09-26 15:30:00,54.8,54.81,54.71,54.79,51900.0,54.8,54.81,54.71,54.79,51900.0
2012-09-26 15:35:00,54.8,54.93,54.8,54.8,53600.0,54.8,54.93,54.8,54.8,53600.0
2012-09-26 15:40:00,54.8,54.9,54.79,54.9,24800.0,54.8,54.9,54.79,54.9,24800.0
2012-09-26 15:45:00,54.9,54.91,54.63,54.65,37200.0,54.9,54.91,54.63,54.65,37200.0
2012-09-26 15:50:00,54.62,54.87,54.62,54.84,41200.0,54.62,54.87,54.62,54.84,41200.0
2012-09-26 15:55:00,54.84,54.95,54.71,54.8,98500.0,54.84,54.95,54.71,54.8,98500.0
2012-09-27 09:30:00,54.73,55.29,54.63,55.0,59100.0,54.73,55.29,54.63,55.0,59100.0
2012-09-27 09:35:00,55.0,55.25,54.97,55.07,8800.0,55.0,55.25,54.97,55.07,8800.0
2012-09-27 09:40:00,55.05,55.07,54.97,55.0,5500.0,55.05,55.07,54.97,55.0,5500.0
2012-09-27 09:45:00,55.0,55.06,54.91,55.02,4700.0,55.0,55.06,54.91,55.02,4700.0
2012-09-27 09:50:00,55.03,55.05,54.89,54.89,7300.0,55.03,55.05,54.89,54.89,7300.0
2012-09-27 09:55:00,54.89,54.89,54.62,54.63,23000.0,54.89,54.89,54.62,54.63,23000.0
2012-09-27 10:00:00,54.72,54.82,54.52,54.56,15300.0,54.72,54.82,54.52,54.56,15300.0
2012-09-27 10:05:00,54.53,54.57,54.26,54.28,19800.0,54.53,54.57,54.26,54.28,19800.0
2012-09-27 10:10:00,54.28,54.53,54.19,54.47,26100.0,54.28,54.53,54.19,54.47,26100.0
2012-09-27 10:15:00,54.46,54.82,54.41,54.8,39900.0,54.46,54.82,54.41,54.8,39900.0
2012-09-27 10:20:00,54.78,55.04,54.75,55.04,26500.0,54.78,55.04,54.75,55.04,26500.0
2012-09-27 10:25:00,55.04,55.1,54.98,55.05,16100.0,55.04,55.1,54.98,55.05,16100.0
2012-09-27 10:30:00,55.04,55.07,54.9,55.01,13700.0,55.04,55.07,54.9,55.01,13700.0
2012-09-27 10:35:00,55.0,55.04,54.95,55.03,11900.0,55.0,55.04,54.95,55.03,11900.0
2012-09-27 10:40:00,55.01,55.04,54.86,54.86,5200.0,55.01,55.04,54.86,54.86,5200.0
2012-09-27 10:45:00,54.85,54.93,54.82,54.82,4600.0,54.85,54.93,54.82,54.82,4600.0
2012-09-27 10:50:00,54.82,54.85,54.7,54.72,8100.0,54.82,54.85,54.7,54.72,8100.0
2012-09-27 10:55:00,54.7,54.77,54.7,54.75,6600.0,54.7,54.77,54.7,54.75,6600.0
2012-09-27 11:00:00,54.73,54.85,54.72,54.82,10600.0,54.73,54.85,54.72,54.82,10600.0
2012-09-27 11:05:00,54.81,54.82,54.71,54.72,7900.0,54.81,54.82,54.71,54.72,7900.0
2012-09-27 11:10:00,54.73,54.85,54.71,54.79,20300.0,54.73,54.85,54.71,54.79,20300.0
2012-09-27 11:15:00,54.8,54.87,54.8,54.83,6900.0,54.8,54.87,54.8,54.83,6900.0
2012-09-27 11:20:00,54.82,54.87,54.75,54.75,20500.0,54.82,54.87,54.75,54.75,20500.0
2012-09-27 11:25:00,54.75,54.9,54.73,54.89,15900.0,54.75,54.9,54.73,54.89,15900.0
2012-09-27 11:30:00,54.88,54.9,54.82,54.89,4600.0,54.88,54.9,54.82,54.89,4600.0
2012-09-27 11:35:00,54.9,55.01,54.9,55.0,6700.0,54.9,55.01,54.9,55.0,6700.0
2012-09-27 11:40:00,54.99,55.04,54.98,55.02,13800.0,54.99,55.04,54.98,55.02,13800.0
2012-09-27 11:45:00,54.99,55.1,54.98,55.1,9800.0,54.99,55.1,54.98,55.1,9800.0
2012-09-27 11:50:00,55.09,55.16,55.08,55.16,11800.0,55.09,55.16,55.08,55.16,11800.0
2012-09-27 11:55:00,55.16,55.34,55.15,55.32,9400.0,55.16,55.34,55.15,55.32,9400.0
2012-09-27 12:00:00,55.32,55.39,55.27,55.37,21300.0,55.32,55.39,55.27,55.37,21300.0
2012-09-27 12:05:00,55.39,55.4,55.32,55.32,20200.0,55.39,55.4,55.32,55.32,20200.0
2012-09-27 12:10:00,55.28,55.41,55.28,55.3,35800.0,55.28,55.41,55.28,55.3,35800.0
2012-09-27 12:15:00,55.3,55.43,55.3,55.37,11600.0,55.3,55.43,55.3,55.37,11600.0
2012-09-27 12:20:00,55.35,55.39,55.28,55.38,32900.0,55.35,55.39,55.28,55.38,32900.0
2012-09-27 12:25:00,55.4,55.4,55.31,55.34,41800.0,55.4,55.4,55.31,55.34,41800.0
2012-09-27 12:30:00,55.33,55.46,55.33,55.46,39300.0,55.33,55.46,55.33,55.46,39300.0
2012-09-27 12:35:00,55.45,55.47,55.4,55.47,6000.0,55.45,55.47,55.4,55.47,6000.0
2012-09-27 12:40:00,55.47,55.47,55.39,55.39,9600.0,55.47,55.47,55.39,55.39,9600.0
2012-09-27 12:45:00,55.41,55.42,55.35,55.35,15000.0,55.41,55.42,55.35,55.35,15000.0
2012-09-27 12:50:00,55.36,55.44,55.36,55.44,4700.0,55.36,55.44,55.36,55.44,4700.0
2012-09-27 12:55:00,55.43,55.49,55.41,55.47,8800.0,55.43,55.49,55.41,55.47,8800.0
2012-09-27 13:00:00,55.47,55.47,55.42,55.42,4500.0,55.47,55.47,55.42,55.42,4500.0
2012-09-27 13:05:00,55.43,55.52,55.43,55.47,18000.0,55.43,55.52,55.43,55.47,18000.0
2012-09-27 13:10:00,55.47,55.5,55.46,55.5,1900.0,55.47,55.5,55.46,55.5,1900.0
2012-09-27 13:15:00,55.51,55.61,55.44,55.46,14900.0,55.51,55.61,55.44,55.46,14900.0
2012-09-27 13:20:00,55.46,55.58,55.46,55.58,5200.0,55.46,55.58,55.46,55.58,5200.0
2012-09-27 13:25:00,55.58,55.66,55.57,55.62,8700.0,55.58,55.66,55.57,55.62,8700.0
2012-09-27 13:30:00,55.62,55.65,55.6,55.65,4500.0,55.62,55.65,55.6,55.65,4500.0
2012-09-27 13:35:00,55.63,55.73,55.63,55.72,5800.0,55.63,55.73,55.63,55.72,5800.0
2012-09-27 13:40:00,55.73,55.95,55.72,55.95,20700.0,55.73,55.95,55.72,55.95,20700.0
2012-09-27 13:45:00,55.92,55.99,55.87,55.97,18600.0,55.92,55.99,55.87,55.97,18600.0
2012-09-27 13:50:00,55.95,56.03,55.93,55.94,18600.0,55.95,56.03,55.93,55.94,18600.0
2012-09-27 13:55:00,55.94,55.98,55.78,55.83,126400.0,55.94,55.98,55.78,55.83,126400.0
2012-09-27 14:00:00,55.81,55.84,55.72,55.73,24200.0,55.81,55.84,55.72,55.73,24200.0
2012-09-27 14:05:00,55.73,55.84,55.73,55.81,16000.0,55.73,55.84,55.73,55.81,16000.0
2012-09-27 14:10:00,55.81,55.91,55.78,55.88,20900.0,55.81,55.91,55.78,55.88,20900.0
2012-09-27 14:15:00,55.86,55.88,55.84,55.88,2200.0,55.86,55.88,55.84,55.88,2200.0
2012-09-27 14:20:00,55.86,55.89,55.81,55.83,11500.0,55.86,55.89,55.81,55.83,11500.0
2012-09-27 14:25:00,55.83,55.91,55.77,55.8,23400.0,55.83,55.91,55.77,55.8,23400.0
2012-09-27 14:30:00,55.8,55.8,55.71,55.8,11600.0,55.8,55.8,55.71,55.8,11600.0
2012-09-27 14:35:00,55.8,55.81,55.69,55.79,6200.0,55.8,55.81,55.69,55.79,6200.0
2012-09-27 14:40:00,55.75,55.75,55.69,55.74,7600.0,55.75,55.75,55.69,55.74,7600.0
2012-09-27 14:45:00,55.75,55.77,55.69,55.73,6500.0,55.75,55.77,55.69,55.73,6500.0
2012-09-27 14:50:00,55.72,55.83,55.68,55.72,17600.0,55.72,55.83,55.68,55.72,17600.0
2012-09-27 14:55:00,55.71,55.71,55.65,55.71,7300.0,55.71,55.71,55.65,55.71,7300.0
2012-09-27 15:00:00,55.71,55.77,55.63,55.75,12000.0,55.71,55.77,55.63,55.75,12000.0
2012-09-27 15:05:00,55.72,55.77,55.7,55.71,9900.0,55.72,55.77,55.7,55.71,9900.0
2012-09-27 15:10:00,55.7,55.79,55.69,55.75,11700.0,55.7,55.79,55.69,55.75,11700.0
2012-09-27 15:15:00,55.75,55.79,55.71,55.74,10600.0,55.75,55.79,55.71,55.74,10600.0
2012-09-27 15:20:00,55.75,55.77,55.73,55.74,9800.0,55.75,55.77,55.73,55.74,9800.0
2012-09-27 15:25:00,55.75,55.75,55.64,55.71,34400.0,55.75,55.75,55.64,55.71,34400.0
2012-09-27 15:30:00,55.71,55.73,55.67,55.72,21700.0,55.71,55.73,55.67,55.72,21700.0
2012-09-27 15:35:00,55.72,55.75,55.6,55.61,25000.0,55.72,55.75,55.6,55.61,25000.0
2012-09-27 15:40:00,55.6,55.74,55.58,55.69,29000.0,55.6,55.74,55.58,55.69,29000.0
2012-09-27 15:45:00,55.68,55.74,55.65,55.73,23300.0,55.68,55.74,55.65,55.73,23300.0
2012-09-27 15:50:00,55.74,55.76,55.68,55.71,22300.0,55.74,55.76,55.68,55.71,22300.0
2012-09-27 15:55:00,55.71,55.76,55.61,55.72,83400.0,55.71,55.76,55.61,55.72,83400.0
2012-09-28 09:30:00,55.58,55.71,55.05,55.26,52700.0,55.58,55.71,55.05,55.26,52700.0
2012-09-28 09:35:00,55.33,55.49,55.24,55.47,6500.0,55.33,55.49,55.24,55.47,6500.0
2012-09-28 09:40:00,55.4,55.63,55.39,55.41,12300.0,55.4,55.63,55.39,55.41,12300.0
2012-09-28 09:45:00,55.42,55.45,55.29,55.29,6600.0,55.42,55.45,55.29,55.29,6600.0
2012-09-28 09:50:00,55.32,55.46,55.27,55.46,12000.0,55.32,55.46,55.27,55.46,12000.0
2012-09-28 09:55:00,55.47,55.63,55.44,55.63,8900.0,55.47,55.63,55.44,55.63,8900.0
2012-09-28 10:00:00,55.69,55.75,55.54,55.66,15100.0,55.69,55.75,55.54,55.66,15100.0
2012-09-28 10:05:00,55.65,55.66,55.53,55.53,4000.0,55.65,55.66,55.53,55.53,4000.0
2012-09-28 10:10:00,55.52,55.64,55.52,55.59,3900.0,55.52,55.64,55.52,55.59,3900.0
2012-09-28 10:15:00,55.52,55.58,55.48,55.48,4000.0,55.52,55.58,55.48,55.48,4000.0
2012-09-28 10:20:00,55.52,55.8,55.52,55.8,15700.0,55.52,55.8,55.52,55.8,15700.0
2012-09-28 10:25:00,55.79,55.79,55.64,55.68,7900.0,55.79,55.79,55.64,55.68,7900.0
2012-09-28 10:30:00,55.69,55.8,55.6,55.8,5600.0,55.69,55.8,55.6,55.8,5600.0
2012-09-28 10:35:00,55.8,55.89,55.74,55.86,21700.0,55.8,55.89,55.74,55.86,21700.0
2012-09-28 10:40:00,55.92,56.0,55.9,55.98,10900.0,55.92,56.0,55.9,55.98,10900.0
2012-09-28 10:45:00,55.94,56.19,55.94,56.19,15300.0,55.94,56.19,55.94,56.19,15300.0
2012-09-28 10:50:00,56.2,56.28,56.14,56.25,53000.0,56.2,56.28,56.14,56.25,53000.0
2012-09-28 10:55:00,56.22,56.3,56.12,56.18,40200.0,56.22,56.3,56.12,56.18,40200.0
2012-09-28 11:00:00,56.25,56.28,56.08,56.16,12900.0,56.25,56.28,56.08,56.16,12900.0
2012-09-28 11:05:00,56.16,56.42,56.16,56.31,12000.0,56.16,56.42,56.16,56.31,12000.0
2012-09-28 11:10:00,56.3,56.34,56.1,56.1,6000.0,56.3,56.34,56.1,56.1,6000.0
2012-09-28 11:15:00,56.11,56.25,56.11,56.23,7800.0,56.11,56.25,56.11,56.23,7800.0
2012-09-28 11:20:00,56.22,56.32,56.2,56.3,12600.0,56.22,56.32,56.2,56.3,12600.0
2012-09-28 11:25:00,56.3,56.37,56.26,56.27,31900.0,56.3,56.37,56.26,56.27,31900.0
2012-09-28 11:30:00,56.27,56.53,56.27,56.47,19900.0,56.27,56.53,56.27,56.47,19900.0
2012-09-28 11:35:00,56.5,56.55,56.42,56.42,19000.0,56.5,56.55,56.42,56.42,19000.0
2012-09-28 11:40:00,56.45,56.54,56.42,56.48,23100.0,56.45,56.54,56.42,56.48,23100.0
2012-09-28 11:45:00,56.48,56.66,56.41,56.6,49900.0,56.48,56.66,56.41,56.6,49900.0
2012-09-28 11:50:00,56.61,56.65,56.48,56.54,15400.0,56.61,56.65,56.48,56.54,15400.0
2012-09-28 11:55:00,56.55,56.79,56.51,56.75,15700.0,56.55,56.79,56.51,56.75,15700.0
2012-09-28 12:00:00,56.82,56.88,56.76,56.85,16500.0,56.82,56.88,56.76,56.85,16500.0
2012-09-28 12:05:00,56.83,56.83,56.61,56.63,24700.0,56.83,56.83,56.61,56.63,24700.0
2012-09-28 12:10:00,56.62,56.67,56.52,56.53,33100.0,56.62,56.67,56.52,56.53,33100.0
2012-09-28 12:15:00,56.58,56.59,56.44,56.45,5700.0,56.58,56.59,56.44,56.45,5700.0
2012-09-28 12:20:00,56.49,56.5,56.41,56.47,9400.0,56.49,56.5,56.41,56.47,9400.0
2012-09-28 12:25:00,56.41,56.41,56.23,56.28,6100.0,56.41,56.41,56.23,56.28,6100.0
2012-09-28 12:30:00,56.29,56.34,56.24,56.29,18100.0,56.29,56.34,56.24,56.29,18100.0
2012-09-28 12:35:00,56.3,56.31,56.26,56.3,8300.0,56.3,56.31,56.26,56.3,8300.0
2012-09-28 12:40:00,56.31,56.37,56.3,56.37,12200.0,56.31,56.37,56.3,56.37,12200.0
2012-09-28 12:45:00,56.39,56.43,56.26,56.35,17900.0,56.39,56.43,56.26,56.35,17900.0
2012-09-28 12:50:00,56.34,56.45,56.32,56.39,8800.0,56.34,56.45,56.32,56.39,8800.0
2012-09-28 12:55:00,56.39,56.43,56.39,56.41,6000.0,56.39,56.43,56.39,56.41,6000.0
2012-09-28 13:00:00,56.4,56.4,56.36,56.36,3600.0,56.4,56.4,56.36,56.36,3600.0
2012-09-28 13:05:00,56.37,56.38,56.31,56.37,8400.0,56.37,56.38,56.31,56.37,8400.0
2012-09-28 13:10:00,56.4,56.4,56.3,56.34,10900.0,56.4,56.4,56.3,56.34,10900.0
2012-09-28 13:15:00,56.35,56.37,56.3,56.35,5400.0,56.35,56.37,56.3,56.35,5400.0
2012-09-28 13:20:00,56.35,56.38,56.3,56.35,4600.0,56.35,56.38,56.3,56.35,4600.0
2012-09-28 13:25:00,56.36,56.38,56.32,56.32,21600.0,56.36,56.38,56.32,56.32,21600.0
2012-09-28 13:30:00,56.32,56.35,56.16,56.16,20200.0,56.32,56.35,56.16,56.16,20200.0
2012-09-28 13:35:00,56.14,56.15,55.98,56.0,39100.0,56.14,56.15,55.98,56.0,39100.0
2012-09-28 13:40:00,56.0,56.0,55.97,55.99,6600.0,56.0,56.0,55.97,55.99,6600.0
2012-09-28 13:45:00,55.96,56.01,55.94,56.0,6400.0,55.96,56.01,55.94,56.0,6400.0
2012-09-28 13:50:00,56.0,56.0,55.82,55.83,4900.0,56.0,56.0,55.82,55.83,4900.0
2012-09-28 13:55:00,55.83,55.85,55.7,55.79,12800.0,55.83,55.85,55.7,55.79,12800.0
2012-09-28 14:00:00,55.79,56.06,55.79,56.06,14200.0,55.79,56.06,55.79,56.06,14200.0
2012-09-28 14:05:00,56.02,56.04,55.86,55.86,6600.0,56.02,56.04,55.86,55.86,6600.0
2012-09-28 14:10:00,55.86,55.89,55.86,55.86,6500.0,55.86,55.89,55.86,55.86,6500.0
2012-09-28 14:15:00,55.87,55.87,55.73,55.73,5700.0,55.87,55.87,55.73,55.73,5700.0
2012-09-28 14:20:00,55.73,55.81,55.73,55.75,8300.0,55.73,55.81,55.73,55.75,8300.0
2012-09-28 14:25:00,55.75,55.86,55.73,55.73,5400.0,55.75,55.86,55.73,55.73,5400.0
2012-09-28 14:30:00,55.73,55.73,55.64,55.69,13300.0,55.73,55.73,55.64,55.69,13300.0
2012-09-28 14:35:00,55.69,55.97,55.68,55.92,16100.0,55.69,55.97,55.68,55.92,16100.0
2012-09-28 14:40:00,55.92,56.0,55.87,55.95,12100.0,55.92,56.0,55.87,55.95,12100.0
2012-09-28 14:45:00,55.96,56.12,55.96,56.07,12100.0,55.96,56.12,55.96,56.07,12100.0
2012-09-28 14:50:00,56.02,56.03,55.93,55.94,4400.0,56.02,56.03,55.93,55.94,4400.0
2012-09-28 14:55:00,55.93,55.99,55.92,55.92,9400.0,55.93,55.99,55.92,55.92,9400.0
2012-09-28 15:00:00,55.92,55.93,55.85,55.9,7700.0,55.92,55.93,55.85,55.9,7700.0
2012-09-28 15:05:00,55.89,55.89,55.86,55.86,5700.0,55.89,55.89,55.86,55.86,5700.0
2012-09-28 15:10:00,55.82,55.94,55.81,55.94,9600.0,55.82,55.94,55.81,55.94,9600.0
2012-09-28 15:15:00,55.93,56.08,55.84,55.85,16900.0,55.93,56.08,55.84,55.85,16900.0
2012-09-28 15:20:00,55.83,56.04,55.82,56.04,28300.0,55.83,56.04,55.82,56.04,28300.0
2012-09-28 15:25:00,56.04,56.06,55.95,55.99,11200.0,56.04,56.06,55.95,55.99,11200.0
2012-09-28 15:30:00,55.99,56.0,55.91,55.91,16700.0,55.99,56.0,55.91,55.91,16700.0
2012-09-28 15:35:00,55.91,55.91,55.81,55.85,16200.0,55.91,55.91,55.81,55.85,16200.0
2012-09-28 15:40:00,55.85,55.95,55.81,55.94,34200.0,55.85,55.95,55.81,55.94,34200.0
2012-09-28 15:45:00,55.95,56.1,55.95,56.06,48400.0,55.95,56.1,55.95,56.06,48400.0
2012-09-28 15:50:00,56.07,56.2,55.98,55.98,55600.0,56.07,56.2,55.98,55.98,55600.0
2012-09-28 15:55:00,55.97,56.0,55.87,55.92,101100.0,55.97,56.0,55.87,55.92,101100.0
2012-10-01 09:30:00,55.92,56.68,55.91,56.32,62000.0,55.92,56.68,55.91,56.32,62000.0
2012-10-01 09:35:00,56.39,56.96,55.92,56.96,21700.0,56.39,56.96,55.92,56.96,21700.0
2012-10-01 09:40:00,56.89,57.02,56.67,56.82,32500.0,56.89,57.02,56.67,56.82,32500.0
2012-10-01 09:45:00,56.82,56.82,56.41,56.41,62100.0,56.82,56.82,56.41,56.41,62100.0
2012-10-01 09:50:00,56.52,56.53,56.23,56.23,26300.0,56.52,56.53,56.23,56.23,26300.0
2012-10-01 09:55:00,56.24,56.48,56.24,56.46,9400.0,56.24,56.48,56.24,56.46,9400.0
2012-10-01 10:00:00,56.52,56.67,56.48,56.6,19300.0,56.52,56.67,56.48,56.6,19300.0
2012-10-01 10:05:00,56.61,56.67,56.39,56.45,47100.0,56.61,56.67,56.39,56.45,47100.0
2012-10-01 10:10:00,56.51,56.69,56.49,56.54,16900.0,56.51,56.69,56.49,56.54,16900.0
2012-10-01 10:15:00,56.57,56.6,56.43,56.43,31500.0,56.57,56.6,56.43,56.43,31500.0
2012-10-01 10:20:00,56.44,56.45,56.31,56.38,22000.0,56.44,56.45,56.31,56.38,22000.0
2012-10-01 10:25:00,56.39,56.43,56.31,56.36,10000.0,56.39,56.43,56.31,56.36,10000.0
2012-10-01 10:30:00,56.37,56.42,56.05,56.05,18500.0,56.37,56.42,56.05,56.05,18500.0
2012-10-01 10:35:00,56.03,56.22,55.93,56.18,12400.0,56.03,56.22,55.93,56.18,12400.0
2012-10-01 10:40:00,56.17,56.21,56.0,56.18,11700.0,56.17,56.21,56.0,56.18,11700.0
2012-10-01 10:45:00,56.18,56.38,56.17,56.18,19000.0,56.18,56.38,56.17,56.18,19000.0
2012-10-01 10:50:00,56.16,56.19,56.06,56.09,14600.0,56.16,56.19,56.06,56.09,14600.0
2012-10-01 10:55:00,56.09,56.1,55.87,55.88,19300.0,56.09,56.1,55.87,55.88,19300.0
2012-10-01 11:00:00,55.89,56.4,55.89,56.4,23400.0,55.89,56.4,55.89,56.4,23400.0
2012-10-01 11:05:00,56.4,56.52,56.39,56.5,17400.0,56.4,56.52,56.39,56.5,17400.0
2012-10-01 11:10:00,56.52,56.55,56.02,56.06,33400.0,56.52,56.55,56.02,56.06,33400.0
2012-10-01 11:15:00,56.04,56.05,55.86,55.86,20500.0,56.04,56.05,55.86,55.86,20500.0
2012-10-01 11:20:00,55.89,56.06,55.89,55.94,13700.0,55.89,56.06,55.89,55.94,13700.0
2012-10-01 11:25:00,55.94,56.03,55.66,55.69,20600.0,55.94,56.03,55.66,55.69,20600.0
2012-10-01 11:30:00,55.67,55.68,55.47,55.62,17500.0,55.67,55.68,55.47,55.62,17500.0
2012-10-01 11:35:00,55.61,55.83,55.61,55.83,7300.0,55.61,55.83,55.61,55.83,7300.0
2012-10-01 11:40:00,55.8,56.03,55.79,55.98,27700.0,55.8,56.03,55.79,55.98,27700.0
2012-10-01 11:45:00,56.0,56.17,55.99,56.14,27100.0,56.0,56.17,55.99,56.14,27100.0
2012-10-01 11:50:00,56.14,56.24,56.09,56.21,18000.0,56.14,56.24,56.09,56.21,18000.0
2012-10-01 11:55:00,56.21,56.21,56.01,56.13,26900.0,56.21,56.21,56.01,56.13,26900.0
2012-10-01 12:00:00,56.13,56.14,56.05,56.11,33600.0,56.13,56.14,56.05,56.11,33600.0
2012-10-01 12:05:00,56.11,56.21,56.1,56.2,8900.0,56.11,56.21,56.1,56.2,8900.0
2012-10-01 12:10:00,56.2,56.22,56.17,56.19,36600.0,56.2,56.22,56.17,56.19,36600.0
2012-10-01 12:15:00,56.19,56.24,56.14,56.17,13000.0,56.19,56.24,56.14,56.17,13000.0
2012-10-01 12:20:00,56.18,56.22,56.14,56.19,22700.0,56.18,56.22,56.14,56.19,22700.0
2012-10-01 12:25:00,56.2,56.22,56.15,56.18,23100.0,56.2,56.22,56.15,56.18,23100.0
2012-10-01 12:30:00,56.16,56.19,56.01,56.05,31600.0,56.16,56.19,56.01,56.05,31600.0
2012-10-01 12:35:00,56.05,56.17,56.05,56.1,12300.0,56.05,56.17,56.05,56.1,12300.0
2012-10-01 12:40:00,56.17,56.17,56.1,56.13,16300.0,56.17,56.17,56.1,56.13,16300.0
2012-10-01 12:45:00,56.1,56.13,56.04,56.08,29000.0,56.1,56.13,56.04,56.08,29000.0
2012-10-01 12:50:00,56.09,56.15,55.97,56.08,23700.0,56.09,56.15,55.97,56.08,23700.0
2012-10-01 12:55:00,56.08,56.15,56.04,56.04,107600.0,56.08,56.15,56.04,56.04,107600.0
2012-10-01 13:00:00,56.05,56.05,55.9,55.95,51200.0,56.05,56.05,55.9,55.95,51200.0
2012-10-01 13:05:00,55.95,56.0,55.91,55.92,5200.0,55.95,56.0,55.91,55.92,5200.0
2012-10-01 13:10:00,55.89,55.95,55.81,55.87,9500.0,55.89,55.95,55.81,55.87,9500.0
2012-10-01 13:15:00,55.84,55.84,55.69,55.78,8800.0,55.84,55.84,55.69,55.78,8800.0
2012-10-01 13:20:00,55.77,55.78,55.71,55.73,7500.0,55.77,55.78,55.71,55.73,7500.0
2012-10-01 13:25:00,55.79,56.01,55.77,55.92,11200.0,55.79,56.01,55.77,55.92,11200.0
2012-10-01 13:30:00,55.9,55.92,55.78,55.88,21300.0,55.9,55.92,55.78,55.88,21300.0
2012-10-01 13:35:00,55.88,55.94,55.77,55.81,21300.0,55.88,55.94,55.77,55.81,21300.0
2012-10-01 13:40:00,55.84,55.88,55.75,55.8,18900.0,55.84,55.88,55.75,55.8,18900.0
2012-10-01 13:45:00,55.78,55.85,55.78,55.84,7400.0,55.78,55.85,55.78,55.84,7400.0
2012-10-01 13:50:00,55.86,55.89,55.84,55.85,13000.0,55.86,55.89,55.84,55.85,13000.0
2012-10-01 13:55:00,55.86,55.89,55.85,55.86,9300.0,55.86,55.89,55.85,55.86,9300.0
2012-10-01 14:00:00,55.87,56.03,55.85,56.0,7300.0,55.87,56.03,55.85,56.0,7300.0
2012-10-01 14:05:00,55.99,56.04,55.96,55.99,8300.0,55.99,56.04,55.96,55.99,8300.0
2012-10-01 14:10:00,56.0,56.03,55.97,56.02,7600.0,56.0,56.03,55.97,56.02,7600.0
2012-10-01 14:15:00,56.03,56.04,55.87,55.91,30300.0,56.03,56.04,55.87,55.91,30300.0
2012-10-01 14:20:00,55.93,56.05,55.93,56.0,16900.0,55.93,56.05,55.93,56.0,16900.0
2012-10-01 14:25:00,55.99,56.08,55.99,56.06,22600.0,55.99,56.08,55.99,56.06,22600.0
2012-10-01 14:30:00,56.05,56.09,55.99,56.04,10600.0,56.05,56.09,55.99,56.04,10600.0
2012-10-01 14:35:00,56.06,56.11,56.05,56.09,34700.0,56.06,56.11,56.05,56.09,34700.0
2012-10-01 14:40:00,56.09,56.11,56.02,56.06,43100.0,56.09,56.11,56.02,56.06,43100.0
2012-10-01 14:45:00,56.06,56.11,56.03,56.1,14000.0,56.06,56.11,56.03,56.1,14000.0
2012-10-01 14:50:00,56.1,56.28,56.1,56.27,9900.0,56.1,56.28,56.1,56.27,9900.0
2012-10-01 14:55:00,56.28,56.42,56.25,56.41,10400.0,56.28,56.42,56.25,56.41,10400.0
2012-10-01 15:00:00,56.44,56.44,56.24,56.25,11600.0,56.44,56.44,56.24,56.25,11600.0
2012-10-01 15:05:00,56.25,56.35,56.19,56.28,59700.0,56.25,56.35,56.19,56.28,59700.0
2012-10-01 15:10:00,56.26,56.35,56.17,56.23,28500.0,56.26,56.35,56.17,56.23,28500.0
2012-10-01 15:15:00,56.23,56.52,56.22,56.39,27100.0,56.23,56.52,56.22,56.39,27100.0
2012-10-01 15:20:00,56.38,56.41,56.21,56.24,109400.0,56.38,56.41,56.21,56.24,109400.0
2012-10-01 15:25:00,56.24,56.47,56.2,56.44,18900.0,56.24,56.47,56.2,56.44,18900.0
2012-10-01 15:30:00,56.44,56.46,56.32,56.4,16600.0,56.44,56.46,56.32,56.4,16600.0
2012-10-01 15:35:00,56.4,56.44,56.31,56.4,16000.0,56.4,56.44,56.31,56.4,16000.0
2012-10-01 15:40:00,56.39,56.48,56.3,56.39,18900.0,56.39,56.48,56.3,56.39,18900.0
2012-10-01 15:45:00,56.4,56.54,56.35,56.51,24800.0,56.4,56.54,56.35,56.51,24800.0
2012-10-01 15:50:00,56.47,56.6,56.43,56.59,62800.0,56.47,56.6,56.43,56.59,62800.0
2012-10-01 15:55:00,56.59,56.59,56.37,56.46,143900.0,56.59,56.59,56.37,56.46,143900.0
2012-10-02 09:30:00,57.05,57.8,56.6,57.41,62000.0,57.05,57.8,56.6,57.41,62000.0
2012-10-02 09:35:00,57.41,57.55,57.19,57.53,53400.0,57.41,57.55,57.19,57.53,53400.0
2012-10-02 09:40:00,57.53,57.89,57.47,57.88,134000.0,57.53,57.89,57.47,57.88,134000.0
2012-10-02 09:45:00,57.88,57.88,57.51,57.51,53700.0,57.88,57.88,57.51,57.51,53700.0
2012-10-02 09:50:00,57.51,57.59,57.43,57.56,18900.0,57.51,57.59,57.43,57.56,18900.0
2012-10-02 09:55:00,57.54,57.54,57.18,57.23,30800.0,57.54,57.54,57.18,57.23,30800.0
2012-10-02 10:00:00,57.26,57.3,57.08,57.21,28200.0,57.26,57.3,57.08,57.21,28200.0
2012-10-02 10:05:00,57.21,57.49,57.15,57.49,11000.0,57.21,57.49,57.15,57.49,11000.0
2012-10-02 10:10:00,57.49,57.54,57.33,57.36,16000.0,57.49,57.54,57.33,57.36,16000.0
2012-10-02 10:15:00,57.36,57.4,57.23,57.4,20300.0,57.36,57.4,57.23,57.4,20300.0
2012-10-02 10:20:00,57.4,57.47,57.35,57.43,14000.0,57.4,57.47,57.35,57.43,14000.0
2012-10-02 10:25:00,57.43,57.67,57.41,57.5,39000.0,57.43,57.67,57.41,57.5,39000.0
2012-10-02 10:30:00,57.5,57.54,57.48,57.53,21100.0,57.5,57.54,57.48,57.53,21100.0
2012-10-02 10:35:00,57.5,57.53,57.47,57.52,13700.0,57.5,57.53,57.47,57.52,13700.0
2012-10-02 10:40:00,57.5,57.54,57.44,57.54,13400.0,57.5,57.54,57.44,57.54,13400.0
2012-10-02 10:45:00,57.54,57.55,57.49,57.54,27900.0,57.54,57.55,57.49,57.54,27900.0
2012-10-02 10:50:00,57.54,57.55,57.34,57.34,15500.0,57.54,57.55,57.34,57.34,15500.0
2012-10-02 10:55:00,57.3,57.47,57.12,57.22,37900.0,57.3,57.47,57.12,57.22,37900.0
2012-10-02 11:00:00,57.15,57.18,56.85,56.95,29000.0,57.15,57.18,56.85,56.95,29000.0
2012-10-02 11:05:00,56.95,57.09,56.92,57.03,11000.0,56.95,57.09,56.92,57.03,11000.0
2012-10-02 11:10:00,57.0,57.25,56.96,57.18,10600.0,57.0,57.25,56.96,57.18,10600.0
2012-10-02 11:15:00,57.16,57.24,57.13,57.17,23900.0,57.16,57.24,57.13,57.17,23900.0
2012-10-02 11:20:00,57.19,57.25,57.18,57.19,7700.0,57.19,57.25,57.18,57.19,7700.0
2012-10-02 11:25:00,57.21,57.32,57.18,57.32,17300.0,57.21,57.32,57.18,57.32,17300.0
2012-10-02 11:30:00,57.32,57.35,57.2,57.2,25100.0,57.32,57.35,57.2,57.2,25100.0
2012-10-02 11:35:00,57.19,57.26,56.97,56.98,56800.0,57.19,57.26,56.97,56.98,56800.0
2012-10-02 11:40:00,56.98,56.98,56.77,56.81,15400.0,56.98,56.98,56.77,56.81,15400.0
2012-10-02 11:45:00,56.81,56.95,56.81,56.95,18600.0,56.81,56.95,56.81,56.95,18600.0
2012-10-02 11:50:00,56.95,57.01,56.9,56.92,36900.0,56.95,57.01,56.9,56.92,36900.0
2012-10-02 11:55:00,56.92,57.02,56.82,57.0,7400.0,56.92,57.02,56.82,57.0,7400.0
2012-10-02 12:00:00,57.03,57.14,56.97,57.01,15000.0,57.03,57.14,56.97,57.01,15000.0
2012-10-02 12:05:00,57.01,57.04,56.93,57.03,31500.0,57.01,57.04,56.93,57.03,31500.0
2012-10-02 12:10:00,57.01,57.03,56.97,57.03,6900.0,57.01,57.03,56.97,57.03,6900.0
2012-10-02 12:15:00,57.0,57.04,56.94,56.97,7000.0,57.0,57.04,56.94,56.97,7000.0
2012-10-02 12:20:00,56.95,56.97,56.88,56.89,1200.0,56.95,56.97,56.88,56.89,1200.0
2012-10-02 12:25:00,56.88,57.24,56.87,57.21,99900.0,56.88,57.24,56.87,57.21,99900.0
2012-10-02 12:30:00,57.22,57.35,57.2,57.3,5900.0,57.22,57.35,57.2,57.3,5900.0
2012-10-02 12:35:00,57.24,57.37,57.22,57.28,7100.0,57.24,57.37,57.22,57.28,7100.0
2012-10-02 12:40:00,57.28,57.37,57.27,57.37,5000.0,57.28,57.37,57.27,57.37,5000.0
2012-10-02 12:45:00,57.4,57.4,57.22,57.25,27700.0,57.4,57.4,57.22,57.25,27700.0
2012-10-02 12:50:00,57.26,57.29,57.15,57.22,6800.0,57.26,57.29,57.15,57.22,6800.0
2012-10-02 12:55:00,57.22,57.23,57.16,57.2,3200.0,57.22,57.23,57.16,57.2,3200.0
2012-10-02 13:00:00,57.2,57.23,57.16,57.17,4400.0,57.2,57.23,57.16,57.17,4400.0
2012-10-02 13:05:00,57.18,57.18,57.1,57.11,4800.0,57.18,57.18,57.1,57.11,4800.0
2012-10-02 13:10:00,57.12,57.12,57.07,57.09,8100.0,57.12,57.12,57.07,57.09,8100.0
2012-10-02 13:15:00,57.09,57.1,57.02,57.03,44700.0,57.09,57.1,57.02,57.03,44700.0
2012-10-02 13:20:00,57.02,57.05,56.98,57.04,4100.0,57.02,57.05,56.98,57.04,4100.0
2012-10-02 13:25:00,57.04,57.04,56.95,57.04,7200.0,57.04,57.04,56.95,57.04,7200.0
2012-10-02 13:30:00,57.04,57.04,56.95,57.03,5700.0,57.04,57.04,56.95,57.03,5700.0
2012-10-02 13:35:00,57.04,57.14,57.04,57.1,11900.0,57.04,57.14,57.04,57.1,11900.0
2012-10-02 13:40:00,57.11,57.18,57.06,57.06,48600.0,57.11,57.18,57.06,57.06,48600.0
2012-10-02 13:45:00,57.03,57.08,56.98,57.06,22600.0,57.03,57.08,56.98,57.06,22600.0
2012-10-02 13:50:00,57.05,57.07,56.92,56.98,16800.0,57.05,57.07,56.92,56.98,16800.0
2012-10-02 13:55:00,56.97,57.13,56.89,57.04,17300.0,56.97,57.13,56.89,57.04,17300.0
2012-10-02 14:00:00,57.05,57.13,57.05,57.07,19700.0,57.05,57.13,57.05,57.07,19700.0
2012-10-02 14:05:00,57.05,57.12,57.05,57.09,16000.0,57.05,57.12,57.05,57.09,16000.0
2012-10-02 14:10:00,57.11,57.15,57.07,57.13,7800.0,57.11,57.15,57.07,57.13,7800.0
2012-10-02 14:15:00,57.15,57.19,57.05,57.1,105100.0,57.15,57.19,57.05,57.1,105100.0
2012-10-02 14:20:00,57.12,57.37,57.07,57.3,19100.0,57.12,57.37,57.07,57.3,19100.0
2012-10-02 14:25:00,57.28,57.28,57.04,57.19,16900.0,57.28,57.28,57.04,57.19,16900.0
2012-10-02 14:30:00,57.19,57.26,57.13,57.13,7000.0,57.19,57.26,57.13,57.13,7000.0
2012-10-02 14:35:00,57.15,57.21,57.12,57.13,8400.0,57.15,57.21,57.12,57.13,8400.0
2012-10-02 14:40:00,57.09,57.32,57.09,57.27,8800.0,57.09,57.32,57.09,57.27,8800.0
2012-10-02 14:45:00,57.22,57.31,57.15,57.31,4500.0,57.22,57.31,57.15,57.31,4500.0
2012-10-02 14:50:00,57.31,57.35,57.29,57.29,3400.0,57.31,57.35,57.29,57.29,3400.0
2012-10-02 14:55:00,57.32,57.35,57.27,57.34,4400.0,57.32,57.35,57.27,57.34,4400.0
2012-10-02 15:00:00,57.34,57.36,57.33,57.33,10500.0,57.34,57.36,57.33,57.33,10500.0
2012-10-02 15:05:00,57.32,57.33,57.26,57.32,8400.0,57.32,57.33,57.26,57.32,8400.0
2012-10-02 15:10:00,57.32,57.33,57.28,57.32,6800.0,57.32,57.33,57.28,57.32,6800.0
2012-10-02 15:15:00,57.31,57.31,57.27,57.31,9000.0,57.31,57.31,57.27,57.31,9000.0
2012-10-02 15:20:00,57.32,57.32,57.27,57.32,16200.0,57.32,57.32,57.27,57.32,16200.0
2012-10-02 15:25:00,57.31,57.32,57.27,57.3,26100.0,57.31,57.32,57.27,57.3,26100.0
2012-10-02 15:30:00,57.3,57.33,57.27,57.3,14000.0,57.3,57.33,57.27,57.3,14000.0
2012-10-02 15:35:00,57.3,57.33,57.27,57.31,14900.0,57.3,57.33,57.27,57.31,14900.0
2012-10-02 15:40:00,57.31,57.33,57.25,57.31,28200.0,57.31,57.33,57.25,57.31,28200.0
2012-10-02 15:45:00,57.3,57.33,57.26,57.3,61500.0,57.3,57.33,57.26,57.3,61500.0
2012-10-02 15:50:00,57.3,57.31,57.25,57.25,27800.0,57.3,57.31,57.25,57.25,27800.0
2012-10-02 15:55:00,57.28,57.33,57.24,57.31,101800.0,57.28,57.33,57.24,57.31,101800.0
2012-10-03 09:30:00,57.42,58.08,57.37,57.87,44400.0,57.42,58.08,57.37,57.87,44400.0
2012-10-03 09:35:00,57.85,58.0,57.82,58.0,29300.0,57.85,58.0,57.82,58.0,29300.0
2012-10-03 09:40:00,58.0,58.15,57.95,58.05,56600.0,58.0,58.15,57.95,58.05,56600.0
2012-10-03 09:45:00,58.05,58.12,57.77,57.77,35500.0,58.05,58.12,57.77,57.77,35500.0
2012-10-03 09:50:00,57.75,57.9,57.67,57.78,14400.0,57.75,57.9,57.67,57.78,14400.0
2012-10-03 09:55:00,57.74,57.9,57.67,57.87,5900.0,57.74,57.9,57.67,57.87,5900.0
2012-10-03 10:00:00,57.88,57.91,57.52,57.69,14500.0,57.88,57.91,57.52,57.69,14500.0
2012-10-03 10:05:00,57.66,57.68,57.55,57.55,23800.0,57.66,57.68,57.55,57.55,23800.0
2012-10-03 10:10:00,57.57,57.6,57.47,57.54,31200.0,57.57,57.6,57.47,57.54,31200.0
2012-10-03 10:15:00,57.56,57.84,57.52,57.83,24900.0,57.56,57.84,57.52,57.83,24900.0
2012-10-03 10:20:00,57.82,57.89,57.76,57.87,17900.0,57.82,57.89,57.76,57.87,17900.0
2012-10-03 10:25:00,57.88,57.93,57.84,57.93,5800.0,57.88,57.93,57.84,57.93,5800.0
2012-10-03 10:30:00,57.93,57.97,57.84,57.95,43100.0,57.93,57.97,57.84,57.95,43100.0
2012-10-03 10:35:00,57.94,58.01,57.92,58.0,24400.0,57.94,58.01,57.92,58.0,24400.0
2012-10-03 10:40:00,58.0,58.01,57.95,57.99,16100.0,58.0,58.01,57.95,57.99,16100.0
2012-10-03 10:45:00,58.01,58.01,57.78,57.8,8800.0,58.01,58.01,57.78,57.8,8800.0
2012-10-03 10:50:00,57.79,57.84,57.71,57.81,26500.0,57.79,57.84,57.71,57.81,26500.0
2012-10-03 10:55:00,57.8,57.86,57.78,57.86,6000.0,57.8,57.86,57.78,57.86,6000.0
2012-10-03 11:00:00,57.86,58.0,57.84,57.92,13800.0,57.86,58.0,57.84,57.92,13800.0
2012-10-03 11:05:00,57.91,57.95,57.78,57.78,7300.0,57.91,57.95,57.78,57.78,7300.0
2012-10-03 11:10:00,57.8,57.97,57.77,57.96,10100.0,57.8,57.97,57.77,57.96,10100.0
2012-10-03 11:15:00,57.97,58.01,57.82,57.86,3800.0,57.97,58.01,57.82,57.86,3800.0
2012-10-03 11:20:00,57.82,57.86,57.73,57.74,4500.0,57.82,57.86,57.73,57.74,4500.0
2012-10-03 11:25:00,57.71,57.75,57.66,57.75,12400.0,57.71,57.75,57.66,57.75,12400.0
2012-10-03 11:30:00,57.74,57.76,57.72,57.75,7700.0,57.74,57.76,57.72,57.75,7700.0
2012-10-03 11:35:00,57.75,57.75,57.71,57.73,4300.0,57.75,57.75,57.71,57.73,4300.0
2012-10-03 11:40:00,57.69,57.76,57.69,57.75,7800.0,57.69,57.76,57.69,57.75,7800.0
2012-10-03 11:45:00,57.76,57.91,57.75,57.83,8000.0,57.76,57.91,57.75,57.83,8000.0
2012-10-03 11:50:00,57.84,57.86,57.72,57.72,6500.0,57.84,57.86,57.72,57.72,6500.0
2012-10-03 11:55:00,57.73,57.82,57.72,57.77,9100.0,57.73,57.82,57.72,57.77,9100.0
2012-10-03 12:00:00,57.76,57.77,57.73,57.77,3900.0,57.76,57.77,57.73,57.77,3900.0
2012-10-03 12:05:00,57.73,57.77,57.73,57.75,6800.0,57.73,57.77,57.73,57.75,6800.0
2012-10-03 12:10:00,57.76,57.76,57.73,57.73,2000.0,57.76,57.76,57.73,57.73,2000.0
2012-10-03 12:15:00,57.73,57.76,57.73,57.76,9400.0,57.73,57.76,57.73,57.76,9400.0
2012-10-03 12:20:00,57.76,57.84,57.75,57.84,9900.0,57.76,57.84,57.75,57.84,9900.0
2012-10-03 12:25:00,57.84,57.98,57.84,57.95,5000.0,57.84,57.98,57.84,57.95,5000.0
2012-10-03 12:30:00,57.96,58.0,57.94,57.97,7500.0,57.96,58.0,57.94,57.97,7500.0
2012-10-03 12:35:00,57.98,57.98,57.89,57.91,3100.0,57.98,57.98,57.89,57.91,3100.0
2012-10-03 12:40:00,57.91,57.91,57.81,57.81,6500.0,57.91,57.91,57.81,57.81,6500.0
2012-10-03 12:45:00,57.81,57.83,57.76,57.83,7200.0,57.81,57.83,57.76,57.83,7200.0
2012-10-03 12:50:00,57.82,57.88,57.82,57.85,2500.0,57.82,57.88,57.82,57.85,2500.0
2012-10-03 12:55:00,57.82,57.85,57.79,57.83,6100.0,57.82,57.85,57.79,57.83,6100.0
2012-10-03 13:00:00,57.85,57.85,57.78,57.83,6200.0,57.85,57.85,57.78,57.83,6200.0
2012-10-03 13:05:00,57.83,57.85,57.8,57.8,2600.0,57.83,57.85,57.8,57.8,2600.0
2012-10-03 13:10:00,57.82,57.82,57.75,57.75,3800.0,57.82,57.82,57.75,57.75,3800.0
2012-10-03 13:15:00,57.73,57.77,57.73,57.75,31300.0,57.73,57.77,57.73,57.75,31300.0
2012-10-03 13:20:00,57.76,57.76,57.71,57.72,7400.0,57.76,57.76,57.71,57.72,7400.0
2012-10-03 13:25:00,57.72,57.72,57.68,57.72,3400.0,57.72,57.72,57.68,57.72,3400.0
2012-10-03 13:30:00,57.73,57.76,57.7,57.73,6900.0,57.73,57.76,57.7,57.73,6900.0
2012-10-03 13:35:00,57.72,57.73,57.63,57.66,10200.0,57.72,57.73,57.63,57.66,10200.0
2012-10-03 13:40:00,57.67,57.72,57.65,57.7,9300.0,57.67,57.72,57.65,57.7,9300.0
2012-10-03 13:45:00,57.71,57.76,57.71,57.71,3800.0,57.71,57.76,57.71,57.71,3800.0
2012-10-03 13:50:00,57.69,57.8,57.69,57.7,10600.0,57.69,57.8,57.69,57.7,10600.0
2012-10-03 13:55:00,57.72,57.75,57.71,57.71,4800.0,57.72,57.75,57.71,57.71,4800.0
2012-10-03 14:00:00,57.72,57.77,57.71,57.71,4900.0,57.72,57.77,57.71,57.71,4900.0
2012-10-03 14:05:00,57.71,57.76,57.64,57.68,14800.0,57.71,57.76,57.64,57.68,14800.0
2012-10-03 14:10:00,57.69,57.7,57.67,57.68,3800.0,57.69,57.7,57.67,57.68,3800.0
2012-10-03 14:15:00,57.69,57.75,57.68,57.73,11000.0,57.69,57.75,57.68,57.73,11000.0
2012-10-03 14:20:00,57.73,57.73,57.63,57.65,7200.0,57.73,57.73,57.63,57.65,7200.0
2012-10-03 14:25:00,57.65,57.7,57.55,57.56,8500.0,57.65,57.7,57.55,57.56,8500.0
2012-10-03 14:30:00,57.57,57.62,57.57,57.61,4300.0,57.57,57.62,57.57,57.61,4300.0
2012-10-03 14:35:00,57.6,57.64,57.59,57.6,10600.0,57.6,57.64,57.59,57.6,10600.0
2012-10-03 14:40:00,57.59,57.62,57.59,57.62,9300.0,57.59,57.62,57.59,57.62,9300.0
2012-10-03 14:45:00,57.62,57.76,57.6,57.71,10400.0,57.62,57.76,57.6,57.71,10400.0
2012-10-03 14:50:00,57.7,57.73,57.54,57.54,10600.0,57.7,57.73,57.54,57.54,10600.0
2012-10-03 14:55:00,57.54,57.64,57.52,57.63,10400.0,57.54,57.64,57.52,57.63,10400.0
2012-10-03 15:00:00,57.6,57.67,57.55,57.66,11000.0,57.6,57.67,57.55,57.66,11000.0
2012-10-03 15:05:00,57.66,57.71,57.64,57.71,17600.0,57.66,57.71,57.64,57.71,17600.0
2012-10-03 15:10:00,57.68,57.74,57.67,57.71,14900.0,57.68,57.74,57.67,57.71,14900.0
2012-10-03 15:15:00,57.74,57.77,57.69,57.69,12200.0,57.74,57.77,57.69,57.69,12200.0
2012-10-03 15:20:00,57.7,57.74,57.67,57.72,17500.0,57.7,57.74,57.67,57.72,17500.0
2012-10-03 15:25:00,57.73,57.83,57.7,57.74,20800.0,57.73,57.83,57.7,57.74,20800.0
2012-10-03 15:30:00,57.74,57.75,57.67,57.74,18100.0,57.74,57.75,57.67,57.74,18100.0
2012-10-03 15:35:00,57.73,57.77,57.71,57.77,21600.0,57.73,57.77,57.71,57.77,21600.0
2012-10-03 15:40:00,57.77,57.84,57.72,57.73,15400.0,57.77,57.84,57.72,57.73,15400.0
2012-10-03 15:45:00,57.73,57.82,57.73,57.81,16900.0,57.73,57.82,57.73,57.81,16900.0
2012-10-03 15:50:00,57.71,57.8,57.61,57.74,83600.0,57.71,57.8,57.61,57.74,83600.0
2012-10-03 15:55:00,57.74,57.77,57.7,57.76,105700.0,57.74,57.77,57.7,57.76,105700.0
2012-10-04 09:30:00,58.03,58.28,58.0,58.26,38200.0,58.03,58.28,58.0,58.26,38200.0
2012-10-04 09:35:00,58.24,58.48,58.21,58.45,14700.0,58.24,58.48,58.21,58.45,14700.0
2012-10-04 09:40:00,58.41,58.6,58.3,58.59,17500.0,58.41,58.6,58.3,58.59,17500.0
2012-10-04 09:45:00,58.57,58.73,58.48,58.73,17500.0,58.57,58.73,58.48,58.73,17500.0
2012-10-04 09:50:00,58.72,58.88,58.68,58.76,23400.0,58.72,58.88,58.68,58.76,23400.0
2012-10-04 09:55:00,58.8,59.06,58.8,59.04,37800.0,58.8,59.06,58.8,59.04,37800.0
2012-10-04 10:00:00,59.0,59.25,58.83,59.2,31500.0,59.0,59.25,58.83,59.2,31500.0
2012-10-04 10:05:00,59.19,59.48,59.18,59.48,32000.0,59.19,59.48,59.18,59.48,32000.0
2012-10-04 10:10:00,59.48,59.65,59.48,59.52,20600.0,59.48,59.65,59.48,59.52,20600.0
2012-10-04 10:15:00,59.54,59.54,59.13,59.29,27500.0,59.54,59.54,59.13,59.29,27500.0
2012-10-04 10:20:00,59.33,59.34,59.17,59.21,27900.0,59.33,59.34,59.17,59.21,27900.0
2012-10-04 10:25:00,59.2,59.32,59.2,59.25,12700.0,59.2,59.32,59.2,59.25,12700.0
2012-10-04 10:30:00,59.25,59.29,59.2,59.23,15300.0,59.25,59.29,59.2,59.23,15300.0
2012-10-04 10:35:00,59.22,59.22,59.17,59.18,10300.0,59.22,59.22,59.17,59.18,10300.0
2012-10-04 10:40:00,59.18,59.25,59.16,59.21,6000.0,59.18,59.25,59.16,59.21,6000.0
2012-10-04 10:45:00,59.18,59.2,59.03,59.03,47700.0,59.18,59.2,59.03,59.03,47700.0
2012-10-04 10:50:00,59.04,59.05,58.98,59.0,34200.0,59.04,59.05,58.98,59.0,34200.0
2012-10-04 10:55:00,59.0,59.06,59.0,59.05,20100.0,59.0,59.06,59.0,59.05,20100.0
2012-10-04 11:00:00,59.03,59.06,59.0,59.02,7200.0,59.03,59.06,59.0,59.02,7200.0
2012-10-04 11:05:00,59.01,59.05,58.87,58.87,74100.0,59.01,59.05,58.87,58.87,74100.0
2012-10-04 11:10:00,58.85,58.99,58.85,58.99,15700.0,58.85,58.99,58.85,58.99,15700.0
2012-10-04 11:15:00,58.99,59.01,58.88,58.98,11900.0,58.99,59.01,58.88,58.98,11900.0
2012-10-04 11:20:00,58.98,59.01,58.87,59.0,17800.0,58.98,59.01,58.87,59.0,17800.0
2012-10-04 11:25:00,58.99,59.0,58.92,59.0,13900.0,58.99,59.0,58.92,59.0,13900.0
2012-10-04 11:30:00,59.0,59.01,58.97,58.98,10800.0,59.0,59.01,58.97,58.98,10800.0
2012-10-04 11:35:00,58.98,59.04,58.93,58.99,21500.0,58.98,59.04,58.93,58.99,21500.0
2012-10-04 11:40:00,58.99,59.28,58.99,59.19,45300.0,58.99,59.28,58.99,59.19,45300.0
2012-10-04 11:45:00,59.22,59.24,59.2,59.22,29500.0,59.22,59.24,59.2,59.22,29500.0
2012-10-04 11:50:00,59.22,59.23,59.13,59.15,88100.0,59.22,59.23,59.13,59.15,88100.0
2012-10-04 11:55:00,59.1,59.3,59.1,59.29,208400.0,59.1,59.3,59.1,59.29,208400.0
2012-10-04 12:00:00,59.27,59.27,59.12,59.13,40000.0,59.27,59.27,59.12,59.13,40000.0
2012-10-04 12:05:00,59.13,59.3,59.13,59.29,31100.0,59.13,59.3,59.13,59.29,31100.0
2012-10-04 12:10:00,59.27,59.35,59.23,59.23,10800.0,59.27,59.35,59.23,59.23,10800.0
2012-10-04 12:15:00,59.24,59.28,59.23,59.23,3100.0,59.24,59.28,59.23,59.23,3100.0
2012-10-04 12:20:00,59.23,59.24,59.12,59.16,32300.0,59.23,59.24,59.12,59.16,32300.0
2012-10-04 12:25:00,59.16,59.16,59.07,59.11,10200.0,59.16,59.16,59.07,59.11,10200.0
2012-10-04 12:30:00,59.08,59.1,59.0,59.05,23900.0,59.08,59.1,59.0,59.05,23900.0
2012-10-04 12:35:00,59.02,59.04,58.87,58.95,22800.0,59.02,59.04,58.87,58.95,22800.0
2012-10-04 12:40:00,58.95,59.0,58.82,58.92,51300.0,58.95,59.0,58.82,58.92,51300.0
2012-10-04 12:45:00,58.93,59.08,58.93,59.06,21000.0,58.93,59.08,58.93,59.06,21000.0
2012-10-04 12:50:00,59.04,59.11,59.0,59.02,8400.0,59.04,59.11,59.0,59.02,8400.0
2012-10-04 12:55:00,59.03,59.09,59.0,59.07,7800.0,59.03,59.09,59.0,59.07,7800.0
2012-10-04 13:00:00,59.07,59.12,59.04,59.09,41600.0,59.07,59.12,59.04,59.09,41600.0
2012-10-04 13:05:00,59.09,59.13,59.08,59.11,14400.0,59.09,59.13,59.08,59.11,14400.0
2012-10-04 13:10:00,59.12,59.14,59.1,59.1,27000.0,59.12,59.14,59.1,59.1,27000.0
2012-10-04 13:15:00,59.11,59.26,59.09,59.13,47800.0,59.11,59.26,59.09,59.13,47800.0
2012-10-04 13:20:00,59.1,59.2,59.1,59.19,32100.0,59.1,59.2,59.1,59.19,32100.0
2012-10-04 13:25:00,59.19,59.32,59.17,59.31,8900.0,59.19,59.32,59.17,59.31,8900.0
2012-10-04 13:30:00,59.33,59.47,59.33,59.39,6800.0,59.33,59.47,59.33,59.39,6800.0
2012-10-04 13:35:00,59.39,59.43,59.31,59.33,11100.0,59.39,59.43,59.31,59.33,11100.0
2012-10-04 13:40:00,59.36,59.37,59.27,59.31,6100.0,59.36,59.37,59.27,59.31,6100.0
2012-10-04 13:45:00,59.29,59.42,59.29,59.32,6600.0,59.29,59.42,59.29,59.32,6600.0
2012-10-04 13:50:00,59.3,59.31,59.15,59.15,10900.0,59.3,59.31,59.15,59.15,10900.0
2012-10-04 13:55:00,59.13,59.28,59.13,59.28,9400.0,59.13,59.28,59.13,59.28,9400.0
2012-10-04 14:00:00,59.29,59.3,59.04,59.16,10400.0,59.29,59.3,59.04,59.16,10400.0
2012-10-04 14:05:00,59.13,59.18,59.03,59.18,6700.0,59.13,59.18,59.03,59.18,6700.0
2012-10-04 14:10:00,59.17,59.26,59.13,59.14,9600.0,59.17,59.26,59.13,59.14,9600.0
2012-10-04 14:15:00,59.14,59.15,59.03,59.08,18600.0,59.14,59.15,59.03,59.08,18600.0
2012-10-04 14:20:00,59.08,59.12,59.03,59.09,14800.0,59.08,59.12,59.03,59.09,14800.0
2012-10-04 14:25:00,59.06,59.24,59.05,59.22,7400.0,59.06,59.24,59.05,59.22,7400.0
2012-10-04 14:30:00,59.19,59.32,59.19,59.19,11600.0,59.19,59.32,59.19,59.19,11600.0
2012-10-04 14:35:00,59.22,59.22,59.14,59.17,14400.0,59.22,59.22,59.14,59.17,14400.0
2012-10-04 14:40:00,59.17,59.22,59.15,59.16,13500.0,59.17,59.22,59.15,59.16,13500.0
2012-10-04 14:45:00,59.15,59.17,59.11,59.15,51100.0,59.15,59.17,59.11,59.15,51100.0
2012-10-04 14:50:00,59.15,59.15,59.05,59.07,22500.0,59.15,59.15,59.05,59.07,22500.0
2012-10-04 14:55:00,59.06,59.11,59.05,59.06,13700.0,59.06,59.11,59.05,59.06,13700.0
2012-10-04 15:00:00,59.06,59.08,58.97,59.02,26600.0,59.06,59.08,58.97,59.02,26600.0
2012-10-04 15:05:00,59.04,59.04,58.95,58.96,17700.0,59.04,59.04,58.95,58.96,17700.0
2012-10-04 15:10:00,58.96,59.05,58.91,58.92,25400.0,58.96,59.05,58.91,58.92,25400.0
2012-10-04 15:15:00,58.92,59.17,58.91,59.14,27800.0,58.92,59.17,58.91,59.14,27800.0
2012-10-04 15:20:00,59.15,59.15,59.01,59.06,25600.0,59.15,59.15,59.01,59.06,25600.0
2012-10-04 15:25:00,59.06,59.23,59.05,59.22,26900.0,59.06,59.23,59.05,59.22,26900.0
2012-10-04 15:30:00,59.23,59.25,59.12,59.25,24700.0,59.23,59.25,59.12,59.25,24700.0
2012-10-04 15:35:00,59.25,59.32,59.2,59.22,27900.0,59.25,59.32,59.2,59.22,27900.0
2012-10-04 15:40:00,59.25,59.28,59.18,59.19,27600.0,59.25,59.28,59.18,59.19,27600.0
2012-10-04 15:45:00,59.19,59.25,59.15,59.19,34100.0,59.19,59.25,59.15,59.19,34100.0
2012-10-04 15:50:00,59.18,59.28,59.18,59.28,51200.0,59.18,59.28,59.18,59.28,51200.0
2012-10-04 15:55:00,59.27,59.42,59.25,59.38,108000.0,59.27,59.42,59.25,59.38,108000.0
2012-10-05 09:30:00,59.63,59.79,59.42,59.72,37400.0,59.63,59.79,59.42,59.72,37400.0
2012-10-05 09:35:00,59.77,59.88,59.61,59.86,27500.0,59.77,59.88,59.61,59.86,27500.0
2012-10-05 09:40:00,59.84,59.91,59.81,59.89,27000.0,59.84,59.91,59.81,59.89,27000.0
2012-10-05 09:45:00,59.87,59.95,59.84,59.93,27500.0,59.87,59.95,59.84,59.93,27500.0
2012-10-05 09:50:00,59.91,59.96,59.88,59.95,23300.0,59.91,59.96,59.88,59.95,23300.0
2012-10-05 09:55:00,59.95,59.96,59.93,59.96,29800.0,59.95,59.96,59.93,59.96,29800.0
2012-10-05 10:00:00,59.95,59.96,59.84,59.95,53000.0,59.95,59.96,59.84,59.95,53000.0
2012-10-05 10:05:00,59.96,59.96,59.92,59.94,82800.0,59.96,59.96,59.92,59.94,82800.0
2012-10-05 10:10:00,59.96,59.96,59.91,59.94,218200.0,59.96,59.96,59.91,59.94,218200.0
2012-10-05 10:15:00,59.94,59.96,59.84,59.93,60600.0,59.94,59.96,59.84,59.93,60600.0
2012-10-05 10:20:00,59.94,59.96,59.88,59.9,17000.0,59.94,59.96,59.88,59.9,17000.0
2012-10-05 10:25:00,59.91,59.97,59.9,59.91,21100.0,59.91,59.97,59.9,59.91,21100.0
2012-10-05 10:30:00,59.93,59.95,59.91,59.93,4500.0,59.93,59.95,59.91,59.93,4500.0
2012-10-05 10:35:00,59.92,59.94,59.91,59.93,93100.0,59.92,59.94,59.91,59.93,93100.0
2012-10-05 10:40:00,59.93,59.95,59.89,59.89,23200.0,59.93,59.95,59.89,59.89,23200.0
2012-10-05 10:45:00,59.91,59.93,59.88,59.89,10600.0,59.91,59.93,59.88,59.89,10600.0
2012-10-05 10:50:00,59.87,59.91,59.78,59.82,44400.0,59.87,59.91,59.78,59.82,44400.0
2012-10-05 10:55:00,59.84,59.88,59.8,59.87,12600.0,59.84,59.88,59.8,59.87,12600.0
2012-10-05 11:00:00,59.88,59.9,59.79,59.83,61100.0,59.88,59.9,59.79,59.83,61100.0
2012-10-05 11:05:00,59.83,59.88,59.81,59.87,39000.0,59.83,59.88,59.81,59.87,39000.0
2012-10-05 11:10:00,59.87,59.94,59.87,59.93,54700.0,59.87,59.94,59.87,59.93,54700.0
2012-10-05 11:15:00,59.93,59.93,59.8,59.82,8300.0,59.93,59.93,59.8,59.82,8300.0
2012-10-05 11:20:00,59.82,59.83,59.75,59.79,8200.0,59.82,59.83,59.75,59.79,8200.0
2012-10-05 11:25:00,59.79,59.81,59.75,59.81,11300.0,59.79,59.81,59.75,59.81,11300.0
2012-10-05 11:30:00,59.8,59.85,59.79,59.84,2800.0,59.8,59.85,59.79,59.84,2800.0
2012-10-05 11:35:00,59.83,59.84,59.77,59.84,9500.0,59.83,59.84,59.77,59.84,9500.0
2012-10-05 11:40:00,59.81,59.81,59.72,59.81,14800.0,59.81,59.81,59.72,59.81,14800.0
2012-10-05 11:45:00,59.81,59.83,59.78,59.8,2700.0,59.81,59.83,59.78,59.8,2700.0
2012-10-05 11:50:00,59.8,59.81,59.79,59.8,6400.0,59.8,59.81,59.79,59.8,6400.0
2012-10-05 11:55:00,59.81,59.9,59.81,59.87,11000.0,59.81,59.9,59.81,59.87,11000.0
2012-10-05 12:00:00,59.87,59.87,59.84,59.84,11800.0,59.87,59.87,59.84,59.84,11800.0
2012-10-05 12:05:00,59.85,59.85,59.72,59.75,42000.0,59.85,59.85,59.72,59.75,42000.0
2012-10-05 12:10:00,59.75,59.81,59.74,59.79,20100.0,59.75,59.81,59.74,59.79,20100.0
2012-10-05 12:15:00,59.81,59.81,59.76,59.76,5900.0,59.81,59.81,59.76,59.76,5900.0
2012-10-05 12:20:00,59.8,59.83,59.75,59.75,7500.0,59.8,59.83,59.75,59.75,7500.0
2012-10-05 12:25:00,59.76,59.79,59.72,59.75,168800.0,59.76,59.79,59.72,59.75,168800.0
2012-10-05 12:30:00,59.76,59.84,59.72,59.72,87900.0,59.76,59.84,59.72,59.72,87900.0
2012-10-05 12:35:00,59.74,59.74,59.65,59.74,40500.0,59.74,59.74,59.65,59.74,40500.0
2012-10-05 12:40:00,59.7,59.78,59.69,59.78,8200.0,59.7,59.78,59.69,59.78,8200.0
2012-10-05 12:45:00,59.77,59.8,59.69,59.73,12500.0,59.77,59.8,59.69,59.73,12500.0
2012-10-05 12:50:00,59.68,59.75,59.68,59.74,9700.0,59.68,59.75,59.68,59.74,9700.0
2012-10-05 12:55:00,59.75,59.79,59.74,59.74,1700.0,59.75,59.79,59.74,59.74,1700.0
2012-10-05 13:00:00,59.7,59.75,59.7,59.72,2800.0,59.7,59.75,59.7,59.72,2800.0
2012-10-05 13:05:00,59.7,59.78,59.7,59.75,4500.0,59.7,59.78,59.7,59.75,4500.0
2012-10-05 13:10:00,59.76,59.76,59.69,59.69,2800.0,59.76,59.76,59.69,59.69,2800.0
2012-10-05 13:15:00,59.7,59.78,59.69,59.76,5300.0,59.7,59.78,59.69,59.76,5300.0
2012-10-05 13:20:00,59.76,59.76,59.72,59.73,2200.0,59.76,59.76,59.72,59.73,2200.0
2012-10-05 13:25:00,59.72,59.73,59.65,59.7,10800.0,59.72,59.73,59.65,59.7,10800.0
2012-10-05 13:30:00,59.7,59.74,59.62,59.62,18900.0,59.7,59.74,59.62,59.62,18900.0
2012-10-05 13:35:00,59.63,59.68,59.6,59.64,6200.0,59.63,59.68,59.6,59.64,6200.0
2012-10-05 13:40:00,59.66,59.72,59.65,59.72,5900.0,59.66,59.72,59.65,59.72,5900.0
2012-10-05 13:45:00,59.7,59.71,59.57,59.6,7000.0,59.7,59.71,59.57,59.6,7000.0
2012-10-05 13:50:00,59.6,59.72,59.59,59.72,4500.0,59.6,59.72,59.59,59.72,4500.0
2012-10-05 13:55:00,59.7,59.71,59.67,59.69,7400.0,59.7,59.71,59.67,59.69,7400.0
2012-10-05 14:00:00,59.7,59.78,59.68,59.76,4900.0,59.7,59.78,59.68,59.76,4900.0
2012-10-05 14:05:00,59.75,59.76,59.67,59.7,9300.0,59.75,59.76,59.67,59.7,9300.0
2012-10-05 14:10:00,59.7,59.7,59.65,59.67,3500.0,59.7,59.7,59.65,59.67,3500.0
2012-10-05 14:15:00,59.69,59.69,59.59,59.6,105800.0,59.69,59.69,59.59,59.6,105800.0
2012-10-05 14:20:00,59.6,59.61,59.58,59.6,115500.0,59.6,59.61,59.58,59.6,115500.0
2012-10-05 14:25:00,59.6,59.6,59.55,59.58,2700.0,59.6,59.6,59.55,59.58,2700.0
2012-10-05 14:30:00,59.58,59.59,59.54,59.57,6800.0,59.58,59.59,59.54,59.57,6800.0
2012-10-05 14:35:00,59.57,59.59,59.54,59.56,7700.0,59.57,59.59,59.54,59.56,7700.0
2012-10-05 14:40:00,59.55,59.7,59.55,59.65,8000.0,59.55,59.7,59.55,59.65,8000.0
2012-10-05 14:45:00,59.69,59.71,59.66,59.67,3300.0,59.69,59.71,59.66,59.67,3300.0
2012-10-05 14:50:00,59.68,59.68,59.5,59.5,14900.0,59.68,59.68,59.5,59.5,14900.0
2012-10-05 14:55:00,59.54,59.55,59.47,59.5,9800.0,59.54,59.55,59.47,59.5,9800.0
2012-10-05 15:00:00,59.52,59.52,59.48,59.48,26000.0,59.52,59.52,59.48,59.48,26000.0
2012-10-05 15:05:00,59.47,59.5,59.41,59.44,32500.0,59.47,59.5,59.41,59.44,32500.0
2012-10-05 15:10:00,59.43,59.45,59.37,59.37,22900.0,59.43,59.45,59.37,59.37,22900.0
2012-10-05 15:15:00,59.4,59.47,59.38,59.43,10800.0,59.4,59.47,59.38,59.43,10800.0
2012-10-05 15:20:00,59.42,59.45,59.39,59.42,13500.0,59.42,59.45,59.39,59.42,13500.0
2012-10-05 15:25:00,59.42,59.42,59.37,59.38,11800.0,59.42,59.42,59.37,59.38,11800.0
2012-10-05 15:30:00,59.38,59.39,59.31,59.31,142400.0,59.38,59.39,59.31,59.31,142400.0
2012-10-05 15:35:00,59.32,59.33,59.26,59.3,28700.0,59.32,59.33,59.26,59.3,28700.0
2012-10-05 15:40:00,59.3,59.35,59.28,59.3,13700.0,59.3,59.35,59.28,59.3,13700.0
2012-10-05 15:45:00,59.31,59.39,59.29,59.39,19200.0,59.31,59.39,59.29,59.39,19200.0
2012-10-05 15:50:00,59.38,59.5,59.35,59.44,29400.0,59.38,59.5,59.35,59.44,29400.0
2012-10-05 15:55:00,59.43,59.45,59.34,59.42,64200.0,59.43,59.45,59.34,59.42,64200.0
2012-10-08 09:30:00,60.0,60.0,59.47,59.63,126400.0,60.0,60.0,59.47,59.63,126400.0
2012-10-08 09:35:00,59.66,59.67,59.3,59.49,104900.0,59.66,59.67,59.3,59.49,104900.0
2012-10-08 09:40:00,59.45,59.51,59.25,59.25,129700.0,59.45,59.51,59.25,59.25,129700.0
2012-10-08 09:45:00,59.25,59.36,59.15,59.25,36000.0,59.25,59.36,59.15,59.25,36000.0
2012-10-08 09:50:00,59.22,59.36,59.2,59.2,91000.0,59.22,59.36,59.2,59.2,91000.0
2012-10-08 09:55:00,59.22,59.26,59.01,59.04,97400.0,59.22,59.26,59.01,59.04,97400.0
2012-10-08 10:00:00,59.04,59.15,59.02,59.05,18900.0,59.04,59.15,59.02,59.05,18900.0
2012-10-08 10:05:00,59.06,59.13,58.99,59.02,69400.0,59.06,59.13,58.99,59.02,69400.0
2012-10-08 10:10:00,59.06,59.09,58.87,59.0,17700.0,59.06,59.09,58.87,59.0,17700.0
2012-10-08 10:15:00,59.0,59.0,58.85,58.88,24800.0,59.0,59.0,58.85,58.88,24800.0
2012-10-08 10:20:00,58.88,58.95,58.84,58.95,18500.0,58.88,58.95,58.84,58.95,18500.0
2012-10-08 10:25:00,58.95,59.08,58.9,58.92,14600.0,58.95,59.08,58.9,58.92,14600.0
2012-10-08 10:30:00,58.93,59.01,58.87,58.94,14000.0,58.93,59.01,58.87,58.94,14000.0
2012-10-08 10:35:00,58.91,58.96,58.85,58.87,13900.0,58.91,58.96,58.85,58.87,13900.0
2012-10-08 10:40:00,58.85,58.92,58.85,58.88,10500.0,58.85,58.92,58.85,58.88,10500.0
2012-10-08 10:45:00,58.87,58.89,58.79,58.83,18800.0,58.87,58.89,58.79,58.83,18800.0
2012-10-08 10:50:00,58.84,58.87,58.77,58.8,15700.0,58.84,58.87,58.77,58.8,15700.0
2012-10-08 10:55:00,58.8,58.82,58.75,58.75,29900.0,58.8,58.82,58.75,58.75,29900.0
2012-10-08 11:00:00,58.75,58.81,58.72,58.75,65300.0,58.75,58.81,58.72,58.75,65300.0
2012-10-08 11:05:00,58.75,58.81,58.7,58.7,17800.0,58.75,58.81,58.7,58.7,17800.0
2012-10-08 11:10:00,58.7,58.91,58.7,58.75,17500.0,58.7,58.91,58.7,58.75,17500.0
2012-10-08 11:15:00,58.76,58.76,58.66,58.71,19700.0,58.76,58.76,58.66,58.71,19700.0
2012-10-08 11:20:00,58.7,58.71,58.63,58.66,93400.0,58.7,58.71,58.63,58.66,93400.0
2012-10-08 11:25:00,58.66,58.66,58.56,58.6,24000.0,58.66,58.66,58.56,58.6,24000.0
2012-10-08 11:30:00,58.61,58.61,58.4,58.44,20900.0,58.61,58.61,58.4,58.44,20900.0
2012-10-08 11:35:00,58.4,58.46,58.31,58.31,97500.0,58.4,58.46,58.31,58.31,97500.0
2012-10-08 11:40:00,58.3,58.32,58.1,58.23,24200.0,58.3,58.32,58.1,58.23,24200.0
2012-10-08 11:45:00,58.23,58.24,58.14,58.15,23800.0,58.23,58.24,58.14,58.15,23800.0
2012-10-08 11:50:00,58.16,58.23,58.15,58.17,16300.0,58.16,58.23,58.15,58.17,16300.0
2012-10-08 11:55:00,58.17,58.22,58.15,58.18,10800.0,58.17,58.22,58.15,58.18,10800.0
2012-10-08 12:00:00,58.18,58.34,58.18,58.22,16600.0,58.18,58.34,58.18,58.22,16600.0
2012-10-08 12:05:00,58.23,58.44,58.19,58.31,11500.0,58.23,58.44,58.19,58.31,11500.0
2012-10-08 12:10:00,58.28,58.35,58.24,58.24,4700.0,58.28,58.35,58.24,58.24,4700.0
2012-10-08 12:15:00,58.22,58.27,58.15,58.25,26600.0,58.22,58.27,58.15,58.25,26600.0
2012-10-08 12:20:00,58.26,58.26,58.1,58.15,8800.0,58.26,58.26,58.1,58.15,8800.0
2012-10-08 12:25:00,58.14,58.15,58.04,58.05,15000.0,58.14,58.15,58.04,58.05,15000.0
2012-10-08 12:30:00,58.09,58.22,58.04,58.21,11900.0,58.09,58.22,58.04,58.21,11900.0
2012-10-08 12:35:00,58.21,58.23,58.14,58.17,5400.0,58.21,58.23,58.14,58.17,5400.0
2012-10-08 12:40:00,58.19,58.23,58.17,58.17,106400.0,58.19,58.23,58.17,58.17,106400.0
2012-10-08 12:45:00,58.17,58.19,58.14,58.18,16900.0,58.17,58.19,58.14,58.18,16900.0
2012-10-08 12:50:00,58.18,58.18,58.08,58.09,7500.0,58.18,58.18,58.08,58.09,7500.0
2012-10-08 12:55:00,58.08,58.09,58.01,58.07,13400.0,58.08,58.09,58.01,58.07,13400.0
2012-10-08 13:00:00,58.08,58.1,58.02,58.04,9200.0,58.08,58.1,58.02,58.04,9200.0
2012-10-08 13:05:00,58.01,58.05,58.0,58.01,11400.0,58.01,58.05,58.0,58.01,11400.0
2012-10-08 13:10:00,58.04,58.1,58.01,58.05,9400.0,58.04,58.1,58.01,58.05,9400.0
2012-10-08 13:15:00,58.07,58.09,58.04,58.07,9900.0,58.07,58.09,58.04,58.07,9900.0
2012-10-08 13:20:00,58.06,58.06,58.0,58.02,69100.0,58.06,58.06,58.0,58.02,69100.0
2012-10-08 13:25:00,58.02,58.02,57.94,57.96,32500.0,58.02,58.02,57.94,57.96,32500.0
2012-10-08 13:30:00,57.95,58.35,57.93,58.31,65700.0,57.95,58.35,57.93,58.31,65700.0
2012-10-08 13:35:00,58.32,58.54,58.32,58.36,21800.0,58.32,58.54,58.32,58.36,21800.0
2012-10-08 13:40:00,58.37,58.69,58.37,58.6,16200.0,58.37,58.69,58.37,58.6,16200.0
2012-10-08 13:45:00,58.61,58.68,58.55,58.55,8700.0,58.61,58.68,58.55,58.55,8700.0
2012-10-08 13:50:00,58.55,58.55,58.41,58.45,16900.0,58.55,58.55,58.41,58.45,16900.0
2012-10-08 13:55:00,58.45,58.45,58.15,58.16,24300.0,58.45,58.45,58.15,58.16,24300.0
2012-10-08 14:00:00,58.16,58.17,57.8,57.8,33300.0,58.16,58.17,57.8,57.8,33300.0
2012-10-08 14:05:00,57.8,58.07,57.7,58.04,57300.0,57.8,58.07,57.7,58.04,57300.0
2012-10-08 14:10:00,58.04,58.13,58.03,58.1,27600.0,58.04,58.13,58.03,58.1,27600.0
2012-10-08 14:15:00,58.09,58.27,58.09,58.27,23700.0,58.09,58.27,58.09,58.27,23700.0
2012-10-08 14:20:00,58.26,58.39,58.26,58.37,45200.0,58.26,58.39,58.26,58.37,45200.0
2012-10-08 14:25:00,58.35,58.57,58.35,58.52,41300.0,58.35,58.57,58.35,58.52,41300.0
2012-10-08 14:30:00,58.52,58.55,58.49,58.49,33000.0,58.52,58.55,58.49,58.49,33000.0
2012-10-08 14:35:00,58.48,58.64,58.48,58.64,46600.0,58.48,58.64,58.48,58.64,46600.0
2012-10-08 14:40:00,58.62,58.73,58.61,58.68,39700.0,58.62,58.73,58.61,58.68,39700.0
2012-10-08 14:45:00,58.68,58.92,58.65,58.89,45200.0,58.68,58.92,58.65,58.89,45200.0
2012-10-08 14:50:00,58.9,58.93,58.84,58.84,41800.0,58.9,58.93,58.84,58.84,41800.0
2012-10-08 14:55:00,58.84,58.85,58.78,58.78,29300.0,58.84,58.85,58.78,58.78,29300.0
2012-10-08 15:00:00,58.78,58.79,58.62,58.62,35900.0,58.78,58.79,58.62,58.62,35900.0
2012-10-08 15:05:00,58.64,58.67,58.49,58.49,37400.0,58.64,58.67,58.49,58.49,37400.0
2012-10-08 15:10:00,58.49,58.5,58.32,58.49,34600.0,58.49,58.5,58.32,58.49,34600.0
2012-10-08 15:15:00,58.49,58.49,58.34,58.34,36000.0,58.49,58.49,58.34,58.34,36000.0
2012-10-08 15:20:00,58.35,58.36,58.29,58.33,39900.0,58.35,58.36,58.29,58.33,39900.0
2012-10-08 15:25:00,58.33,58.41,58.31,58.39,34900.0,58.33,58.41,58.31,58.39,34900.0
2012-10-08 15:30:00,58.4,58.59,58.4,58.52,46700.0,58.4,58.59,58.4,58.52,46700.0
2012-10-08 15:35:00,58.53,58.65,58.52,58.6,38200.0,58.53,58.65,58.52,58.6,38200.0
2012-10-08 15:40:00,58.6,58.6,58.5,58.55,38200.0,58.6,58.6,58.5,58.55,38200.0
2012-10-08 15:45:00,58.55,58.57,58.44,58.44,44300.0,58.55,58.57,58.44,58.44,44300.0
2012-10-08 15:50:00,58.42,58.51,58.37,58.45,57700.0,58.42,58.51,58.37,58.45,57700.0
2012-10-08 15:55:00,58.44,58.5,58.33,58.49,117900.0,58.44,58.5,58.33,58.49,117900.0
2012-10-09 09:30:00,59.55,59.69,58.87,59.19,98900.0,59.55,59.69,58.87,59.19,98900.0
2012-10-09 09:35:00,59.19,59.37,59.05,59.14,59500.0,59.19,59.37,59.05,59.14,59500.0
2012-10-09 09:40:00,59.12,59.13,58.9,58.95,111500.0,59.12,59.13,58.9,58.95,111500.0
2012-10-09 09:45:00,58.97,59.0,58.43,58.58,43500.0,58.97,59.0,58.43,58.58,43500.0
2012-10-09 09:50:00,58.62,58.69,58.5,58.62,14600.0,58.62,58.69,58.5,58.62,14600.0
2012-10-09 09:55:00,58.55,58.68,58.55,58.61,12600.0,58.55,58.68,58.55,58.61,12600.0
2012-10-09 10:00:00,58.62,58.76,58.59,58.6,11600.0,58.62,58.76,58.59,58.6,11600.0
2012-10-09 10:05:00,58.65,58.73,58.54,58.63,14700.0,58.65,58.73,58.54,58.63,14700.0
2012-10-09 10:10:00,58.66,58.75,58.55,58.55,15000.0,58.66,58.75,58.55,58.55,15000.0
2012-10-09 10:15:00,58.56,58.64,58.54,58.56,27000.0,58.56,58.64,58.54,58.56,27000.0
2012-10-09 10:20:00,58.61,58.73,58.5,58.62,29200.0,58.61,58.73,58.5,58.62,29200.0
2012-10-09 10:25:00,58.63,58.73,58.58,58.7,27300.0,58.63,58.73,58.58,58.7,27300.0
2012-10-09 10:30:00,58.67,58.73,58.61,58.63,13400.0,58.67,58.73,58.61,58.63,13400.0
2012-10-09 10:35:00,58.64,58.71,58.56,58.6,24500.0,58.64,58.71,58.56,58.6,24500.0
2012-10-09 10:40:00,58.6,58.71,58.56,58.68,20300.0,58.6,58.71,58.56,58.68,20300.0
2012-10-09 10:45:00,58.71,58.74,58.52,58.58,47200.0,58.71,58.74,58.52,58.58,47200.0
2012-10-09 10:50:00,58.57,58.58,58.45,58.5,24200.0,58.57,58.58,58.45,58.5,24200.0
2012-10-09 10:55:00,58.5,58.54,58.38,58.43,31300.0,58.5,58.54,58.38,58.43,31300.0
2012-10-09 11:00:00,58.45,58.46,58.27,58.31,15500.0,58.45,58.46,58.27,58.31,15500.0
2012-10-09 11:05:00,58.27,58.35,58.25,58.3,10000.0,58.27,58.35,58.25,58.3,10000.0
2012-10-09 11:10:00,58.3,58.38,58.25,58.35,43400.0,58.3,58.38,58.25,58.35,43400.0
2012-10-09 11:15:00,58.36,58.39,58.26,58.28,17800.0,58.36,58.39,58.26,58.28,17800.0
2012-10-09 11:20:00,58.31,58.4,58.26,58.35,8800.0,58.31,58.4,58.26,58.35,8800.0
2012-10-09 11:25:00,58.37,58.38,58.24,58.25,11300.0,58.37,58.38,58.24,58.25,11300.0
2012-10-09 11:30:00,58.28,58.31,58.26,58.26,13300.0,58.28,58.31,58.26,58.26,13300.0
2012-10-09 11:35:00,58.26,58.3,58.26,58.28,7900.0,58.26,58.3,58.26,58.28,7900.0
2012-10-09 11:40:00,58.27,58.28,58.22,58.28,11500.0,58.27,58.28,58.22,58.28,11500.0
2012-10-09 11:45:00,58.26,58.26,58.08,58.2,17500.0,58.26,58.26,58.08,58.2,17500.0
2012-10-09 11:50:00,58.18,58.19,58.09,58.14,22900.0,58.18,58.19,58.09,58.14,22900.0
2012-10-09 11:55:00,58.14,58.17,58.12,58.14,10900.0,58.14,58.17,58.12,58.14,10900.0
2012-10-09 12:00:00,58.15,58.23,58.15,58.15,6600.0,58.15,58.23,58.15,58.15,6600.0
2012-10-09 12:05:00,58.15,58.22,58.12,58.21,12300.0,58.15,58.22,58.12,58.21,12300.0
2012-10-09 12:10:00,58.21,58.22,58.14,58.2,33600.0,58.21,58.22,58.14,58.2,33600.0
2012-10-09 12:15:00,58.19,58.25,58.12,58.12,6100.0,58.19,58.25,58.12,58.12,6100.0
2012-10-09 12:20:00,58.15,58.17,58.12,58.15,10400.0,58.15,58.17,58.12,58.15,10400.0
2012-10-09 12:25:00,58.16,58.2,58.15,58.16,4500.0,58.16,58.2,58.15,58.16,4500.0
2012-10-09 12:30:00,58.15,58.18,58.13,58.13,7400.0,58.15,58.18,58.13,58.13,7400.0
2012-10-09 12:35:00,58.13,58.15,58.01,58.01,14300.0,58.13,58.15,58.01,58.01,14300.0
2012-10-09 12:40:00,58.01,58.02,57.89,57.98,19600.0,58.01,58.02,57.89,57.98,19600.0
2012-10-09 12:45:00,58.0,58.05,57.98,58.05,8100.0,58.0,58.05,57.98,58.05,8100.0
2012-10-09 12:50:00,58.02,58.07,58.0,58.06,4800.0,58.02,58.07,58.0,58.06,4800.0
2012-10-09 12:55:00,58.06,58.12,58.0,58.0,3100.0,58.06,58.12,58.0,58.0,3100.0
2012-10-09 13:00:00,58.02,58.09,57.99,58.07,8700.0,58.02,58.09,57.99,58.07,8700.0
2012-10-09 13:05:00,58.07,58.11,58.05,58.07,5300.0,58.07,58.11,58.05,58.07,5300.0
2012-10-09 13:10:00,58.07,58.14,58.06,58.14,4200.0,58.07,58.14,58.06,58.14,4200.0
2012-10-09 13:15:00,58.15,58.16,58.04,58.09,11000.0,58.15,58.16,58.04,58.09,11000.0
2012-10-09 13:20:00,58.07,58.13,58.05,58.08,3800.0,58.07,58.13,58.05,58.08,3800.0
2012-10-09 13:25:00,58.09,58.1,58.05,58.08,4700.0,58.09,58.1,58.05,58.08,4700.0
2012-10-09 13:30:00,58.05,58.07,57.99,58.0,10100.0,58.05,58.07,57.99,58.0,10100.0
2012-10-09 13:35:00,58.0,58.14,57.99,58.12,9100.0,58.0,58.14,57.99,58.12,9100.0
2012-10-09 13:40:00,58.12,58.22,58.12,58.2,12100.0,58.12,58.22,58.12,58.2,12100.0
2012-10-09 13:45:00,58.15,58.19,58.1,58.11,9200.0,58.15,58.19,58.1,58.11,9200.0
2012-10-09 13:50:00,58.11,58.15,58.05,58.05,6900.0,58.11,58.15,58.05,58.05,6900.0
2012-10-09 13:55:00,58.09,58.1,57.97,58.0,6500.0,58.09,58.1,57.97,58.0,6500.0
2012-10-09 14:00:00,57.99,58.03,57.97,57.98,5400.0,57.99,58.03,57.97,57.98,5400.0
2012-10-09 14:05:00,57.99,58.09,57.98,58.08,8100.0,57.99,58.09,57.98,58.08,8100.0
2012-10-09 14:10:00,58.08,58.11,58.01,58.09,9100.0,58.08,58.11,58.01,58.09,9100.0
2012-10-09 14:15:00,58.1,58.12,58.04,58.11,5300.0,58.1,58.12,58.04,58.11,5300.0
2012-10-09 14:20:00,58.09,58.15,58.07,58.13,7300.0,58.09,58.15,58.07,58.13,7300.0
2012-10-09 14:25:00,58.1,58.16,58.07,58.07,4000.0,58.1,58.16,58.07,58.07,4000.0
2012-10-09 14:30:00,58.08,58.11,58.0,58.05,11900.0,58.08,58.11,58.0,58.05,11900.0
2012-10-09 14:35:00,58.06,58.09,58.03,58.09,9100.0,58.06,58.09,58.03,58.09,9100.0
2012-10-09 14:40:00,58.07,58.11,58.02,58.04,10800.0,58.07,58.11,58.02,58.04,10800.0
2012-10-09 14:45:00,58.05,58.15,58.03,58.1,8400.0,58.05,58.15,58.03,58.1,8400.0
2012-10-09 14:50:00,58.13,58.17,58.1,58.17,10000.0,58.13,58.17,58.1,58.17,10000.0
2012-10-09 14:55:00,58.15,58.18,58.12,58.18,7000.0,58.15,58.18,58.12,58.18,7000.0
2012-10-09 15:00:00,58.21,58.23,58.14,58.21,11600.0,58.21,58.23,58.14,58.21,11600.0
2012-10-09 15:05:00,58.23,58.23,58.14,58.2,7100.0,58.23,58.23,58.14,58.2,7100.0
2012-10-09 15:10:00,58.2,58.27,58.18,58.26,38900.0,58.2,58.27,58.18,58.26,38900.0
2012-10-09 15:15:00,58.28,58.4,58.28,58.39,17800.0,58.28,58.4,58.28,58.39,17800.0
2012-10-09 15:20:00,58.38,58.39,58.33,58.37,14800.0,58.38,58.39,58.33,58.37,14800.0
2012-10-09 15:25:00,58.37,58.43,58.36,58.42,14600.0,58.37,58.43,58.36,58.42,14600.0
2012-10-09 15:30:00,58.43,58.48,58.33,58.37,27700.0,58.43,58.48,58.33,58.37,27700.0
2012-10-09 15:35:00,58.36,58.4,58.34,58.34,12200.0,58.36,58.4,58.34,58.34,12200.0
2012-10-09 15:40:00,58.33,58.55,58.33,58.53,27900.0,58.33,58.55,58.33,58.53,27900.0
2012-10-09 15:45:00,58.53,58.64,58.52,58.63,34900.0,58.53,58.64,58.52,58.63,34900.0
2012-10-09 15:50:00,58.63,58.63,58.46,58.46,40000.0,58.63,58.63,58.46,58.46,40000.0
2012-10-09 15:55:00,58.48,58.49,58.4,58.48,47600.0,58.48,58.49,58.4,58.48,47600.0
2012-10-10 09:30:00,58.69,58.7,58.35,58.35,41200.0,58.69,58.7,58.35,58.35,41200.0
2012-10-10 09:35:00,58.38,58.62,57.83,57.83,44500.0,58.38,58.62,57.83,57.83,44500.0
2012-10-10 09:40:00,57.86,58.15,57.59,58.03,45500.0,57.86,58.15,57.59,58.03,45500.0
2012-10-10 09:45:00,58.01,58.09,57.85,57.93,22600.0,58.01,58.09,57.85,57.93,22600.0
2012-10-10 09:50:00,57.96,57.96,57.83,57.85,24400.0,57.96,57.96,57.83,57.85,24400.0
2012-10-10 09:55:00,57.87,57.91,57.75,57.88,14300.0,57.87,57.91,57.75,57.88,14300.0
2012-10-10 10:00:00,57.86,57.92,57.75,57.76,21100.0,57.86,57.92,57.75,57.76,21100.0
2012-10-10 10:05:00,57.78,57.81,57.68,57.74,17400.0,57.78,57.81,57.68,57.74,17400.0
2012-10-10 10:10:00,57.76,57.87,57.43,57.52,45600.0,57.76,57.87,57.43,57.52,45600.0
2012-10-10 10:15:00,57.44,57.6,57.4,57.57,26300.0,57.44,57.6,57.4,57.57,26300.0
2012-10-10 10:20:00,57.57,57.82,57.57,57.73,22000.0,57.57,57.82,57.57,57.73,22000.0
2012-10-10 10:25:00,57.74,57.87,57.74,57.82,10700.0,57.74,57.87,57.74,57.82,10700.0
2012-10-10 10:30:00,57.82,57.9,57.76,57.76,35400.0,57.82,57.9,57.76,57.76,35400.0
2012-10-10 10:35:00,57.75,57.8,57.75,57.78,20900.0,57.75,57.8,57.75,57.78,20900.0
2012-10-10 10:40:00,57.78,57.78,57.58,57.64,23400.0,57.78,57.78,57.58,57.64,23400.0
2012-10-10 10:45:00,57.66,57.68,57.64,57.68,4700.0,57.66,57.68,57.64,57.68,4700.0
2012-10-10 10:50:00,57.69,57.73,57.61,57.63,32500.0,57.69,57.73,57.61,57.63,32500.0
2012-10-10 10:55:00,57.63,57.64,57.51,57.53,22300.0,57.63,57.64,57.51,57.53,22300.0
2012-10-10 11:00:00,57.52,57.61,57.47,57.5,16500.0,57.52,57.61,57.47,57.5,16500.0
2012-10-10 11:05:00,57.51,57.59,57.49,57.53,13100.0,57.51,57.59,57.49,57.53,13100.0
2012-10-10 11:10:00,57.52,57.56,57.45,57.48,13400.0,57.52,57.56,57.45,57.48,13400.0
2012-10-10 11:15:00,57.5,57.5,57.47,57.49,5400.0,57.5,57.5,57.47,57.49,5400.0
2012-10-10 11:20:00,57.48,57.52,57.43,57.43,24600.0,57.48,57.52,57.43,57.43,24600.0
2012-10-10 11:25:00,57.42,57.43,57.23,57.28,39100.0,57.42,57.43,57.23,57.28,39100.0
2012-10-10 11:30:00,57.28,57.28,57.14,57.26,29100.0,57.28,57.28,57.14,57.26,29100.0
2012-10-10 11:35:00,57.24,57.28,57.1,57.12,14900.0,57.24,57.28,57.1,57.12,14900.0
2012-10-10 11:40:00,57.13,57.2,57.06,57.08,28700.0,57.13,57.2,57.06,57.08,28700.0
2012-10-10 11:45:00,57.07,57.16,57.05,57.15,18300.0,57.07,57.16,57.05,57.15,18300.0
2012-10-10 11:50:00,57.15,57.19,57.04,57.06,16800.0,57.15,57.19,57.04,57.06,16800.0
2012-10-10 11:55:00,57.08,57.15,56.91,56.91,26000.0,57.08,57.15,56.91,56.91,26000.0
2012-10-10 12:00:00,56.9,56.96,56.83,56.93,28000.0,56.9,56.96,56.83,56.93,28000.0
2012-10-10 12:05:00,56.96,57.07,56.95,57.07,2800.0,56.96,57.07,56.95,57.07,2800.0
2012-10-10 12:10:00,57.06,57.1,56.92,56.93,15700.0,57.06,57.1,56.92,56.93,15700.0
2012-10-10 12:15:00,56.92,56.93,56.84,56.86,10600.0,56.92,56.93,56.84,56.86,10600.0
2012-10-10 12:20:00,56.89,56.98,56.87,56.94,6500.0,56.89,56.98,56.87,56.94,6500.0
2012-10-10 12:25:00,56.95,57.04,56.95,56.96,16000.0,56.95,57.04,56.95,56.96,16000.0
2012-10-10 12:30:00,56.95,56.98,56.85,56.95,24300.0,56.95,56.98,56.85,56.95,24300.0
2012-10-10 12:35:00,56.95,56.95,56.77,56.82,11000.0,56.95,56.95,56.77,56.82,11000.0
2012-10-10 12:40:00,56.82,56.88,56.82,56.88,5100.0,56.82,56.88,56.82,56.88,5100.0
2012-10-10 12:45:00,56.85,56.87,56.78,56.86,6300.0,56.85,56.87,56.78,56.86,6300.0
2012-10-10 12:50:00,56.85,56.86,56.71,56.75,14900.0,56.85,56.86,56.71,56.75,14900.0
2012-10-10 12:55:00,56.75,56.79,56.72,56.73,11700.0,56.75,56.79,56.72,56.73,11700.0
2012-10-10 13:00:00,56.73,56.74,56.7,56.73,12000.0,56.73,56.74,56.7,56.73,12000.0
2012-10-10 13:05:00,56.73,56.73,56.7,56.7,9800.0,56.73,56.73,56.7,56.7,9800.0
2012-10-10 13:10:00,56.67,56.71,56.62,56.62,9100.0,56.67,56.71,56.62,56.62,9100.0
2012-10-10 13:15:00,56.63,56.76,56.63,56.67,6600.0,56.63,56.76,56.63,56.67,6600.0
2012-10-10 13:20:00,56.7,56.72,56.55,56.55,23400.0,56.7,56.72,56.55,56.55,23400.0
2012-10-10 13:25:00,56.55,56.56,56.47,56.48,23000.0,56.55,56.56,56.47,56.48,23000.0
2012-10-10 13:30:00,56.46,56.46,56.38,56.39,23400.0,56.46,56.46,56.38,56.39,23400.0
2012-10-10 13:35:00,56.38,56.59,56.38,56.59,29600.0,56.38,56.59,56.38,56.59,29600.0
2012-10-10 13:40:00,56.59,56.68,56.57,56.68,19600.0,56.59,56.68,56.57,56.68,19600.0
2012-10-10 13:45:00,56.69,56.75,56.69,56.75,12600.0,56.69,56.75,56.69,56.75,12600.0
2012-10-10 13:50:00,56.75,56.77,56.7,56.73,16900.0,56.75,56.77,56.7,56.73,16900.0
2012-10-10 13:55:00,56.73,56.86,56.73,56.85,18900.0,56.73,56.86,56.73,56.85,18900.0
2012-10-10 14:00:00,56.86,56.95,56.84,56.95,12400.0,56.86,56.95,56.84,56.95,12400.0
2012-10-10 14:05:00,56.9,57.02,56.9,56.99,15200.0,56.9,57.02,56.9,56.99,15200.0
2012-10-10 14:10:00,57.0,57.01,56.88,56.91,11000.0,57.0,57.01,56.88,56.91,11000.0
2012-10-10 14:15:00,56.9,56.95,56.89,56.92,10400.0,56.9,56.95,56.89,56.92,10400.0
2012-10-10 14:20:00,56.93,56.95,56.87,56.95,14900.0,56.93,56.95,56.87,56.95,14900.0
2012-10-10 14:25:00,56.95,56.99,56.88,56.88,11900.0,56.95,56.99,56.88,56.88,11900.0
2012-10-10 14:30:00,56.87,56.94,56.84,56.93,12100.0,56.87,56.94,56.84,56.93,12100.0
2012-10-10 14:35:00,56.93,56.95,56.86,56.91,19300.0,56.93,56.95,56.86,56.91,19300.0
2012-10-10 14:40:00,56.9,57.15,56.89,57.14,20000.0,56.9,57.15,56.89,57.14,20000.0
2012-10-10 14:45:00,57.14,57.14,57.04,57.12,23200.0,57.14,57.14,57.04,57.12,23200.0
2012-10-10 14:50:00,57.12,57.29,57.12,57.25,29700.0,57.12,57.29,57.12,57.25,29700.0
2012-10-10 14:55:00,57.27,57.35,57.17,57.33,25900.0,57.27,57.35,57.17,57.33,25900.0
2012-10-10 15:00:00,57.35,57.37,57.33,57.35,23600.0,57.35,57.37,57.33,57.35,23600.0
2012-10-10 15:05:00,57.35,57.35,57.23,57.27,27600.0,57.35,57.35,57.23,57.27,27600.0
2012-10-10 15:10:00,57.28,57.33,57.18,57.2,15400.0,57.28,57.33,57.18,57.2,15400.0
2012-10-10 15:15:00,57.21,57.3,57.17,57.25,29100.0,57.21,57.3,57.17,57.25,29100.0
2012-10-10 15:20:00,57.25,57.3,57.06,57.08,25200.0,57.25,57.3,57.06,57.08,25200.0
2012-10-10 15:25:00,57.07,57.16,57.05,57.05,33900.0,57.07,57.16,57.05,57.05,33900.0
2012-10-10 15:30:00,57.05,57.09,56.93,56.98,25900.0,57.05,57.09,56.93,56.98,25900.0
2012-10-10 15:35:00,56.98,56.99,56.92,56.93,16800.0,56.98,56.99,56.92,56.93,16800.0
2012-10-10 15:40:00,56.93,57.02,56.9,57.02,19700.0,56.93,57.02,56.9,57.02,19700.0
2012-10-10 15:45:00,57.03,57.05,56.99,57.0,18800.0,57.03,57.05,56.99,57.0,18800.0
2012-10-10 15:50:00,56.99,57.04,56.92,57.0,28100.0,56.99,57.04,56.92,57.0,28100.0
2012-10-10 15:55:00,57.01,57.03,56.92,57.0,57200.0,57.01,57.03,56.92,57.0,57200.0
2012-10-11 09:30:00,57.35,58.05,57.35,57.79,80000.0,57.35,58.05,57.35,57.79,80000.0
2012-10-11 09:35:00,57.85,58.3,57.82,58.24,40900.0,57.85,58.3,57.82,58.24,40900.0
2012-10-11 09:40:00,58.27,58.56,58.1,58.5,33700.0,58.27,58.56,58.1,58.5,33700.0
2012-10-11 09:45:00,58.52,59.0,58.43,58.95,70600.0,58.52,59.0,58.43,58.95,70600.0
2012-10-11 09:50:00,58.94,59.24,58.79,59.11,96300.0,58.94,59.24,58.79,59.11,96300.0
2012-10-11 09:55:00,59.1,59.11,58.69,58.75,63900.0,59.1,59.11,58.69,58.75,63900.0
2012-10-11 10:00:00,58.75,58.8,58.48,58.51,38600.0,58.75,58.8,58.48,58.51,38600.0
2012-10-11 10:05:00,58.51,58.72,58.37,58.7,42800.0,58.51,58.72,58.37,58.7,42800.0
2012-10-11 10:10:00,58.71,58.71,58.58,58.64,34600.0,58.71,58.71,58.58,58.64,34600.0
2012-10-11 10:15:00,58.65,58.66,58.26,58.31,58500.0,58.65,58.66,58.26,58.31,58500.0
2012-10-11 10:20:00,58.32,58.62,58.32,58.61,28900.0,58.32,58.62,58.32,58.61,28900.0
2012-10-11 10:25:00,58.64,58.74,58.62,58.64,19500.0,58.64,58.74,58.62,58.64,19500.0
2012-10-11 10:30:00,58.65,58.67,58.63,58.66,14500.0,58.65,58.67,58.63,58.66,14500.0
2012-10-11 10:35:00,58.63,58.67,58.38,58.39,67700.0,58.63,58.67,58.38,58.39,67700.0
2012-10-11 10:40:00,58.39,58.39,58.03,58.09,51800.0,58.39,58.39,58.03,58.09,51800.0
2012-10-11 10:45:00,58.09,58.1,58.0,58.08,35500.0,58.09,58.1,58.0,58.08,35500.0
2012-10-11 10:50:00,58.12,58.2,58.1,58.16,36800.0,58.12,58.2,58.1,58.16,36800.0
2012-10-11 10:55:00,58.15,58.2,58.04,58.15,49500.0,58.15,58.2,58.04,58.15,49500.0
2012-10-11 11:00:00,58.16,58.3,58.12,58.21,74200.0,58.16,58.3,58.12,58.21,74200.0
2012-10-11 11:05:00,58.14,58.22,58.0,58.19,28200.0,58.14,58.22,58.0,58.19,28200.0
2012-10-11 11:10:00,58.19,58.25,58.15,58.19,8700.0,58.19,58.25,58.15,58.19,8700.0
2012-10-11 11:15:00,58.2,58.27,58.18,58.25,16300.0,58.2,58.27,58.18,58.25,16300.0
2012-10-11 11:20:00,58.29,58.32,58.23,58.28,25400.0,58.29,58.32,58.23,58.28,25400.0
2012-10-11 11:25:00,58.29,58.29,58.23,58.23,18200.0,58.29,58.29,58.23,58.23,18200.0
2012-10-11 11:30:00,58.23,58.23,58.08,58.16,25200.0,58.23,58.23,58.08,58.16,25200.0
2012-10-11 11:35:00,58.17,58.31,58.16,58.29,6900.0,58.17,58.31,58.16,58.29,6900.0
2012-10-11 11:40:00,58.3,60.0,58.25,58.43,540200.0,58.3,60.0,58.25,58.43,540200.0
2012-10-11 11:45:00,58.43,58.48,55.93,56.51,864600.0,58.43,58.48,55.93,56.51,864600.0
2012-10-11 11:50:00,56.51,56.63,54.02,54.35,534900.0,56.51,56.63,54.02,54.35,534900.0
2012-10-11 11:55:00,54.33,56.54,53.5,56.39,747500.0,54.33,56.54,53.5,56.39,747500.0
2012-10-11 12:00:00,56.34,57.74,56.27,57.67,442000.0,56.34,57.74,56.27,57.67,442000.0
2012-10-11 12:05:00,57.67,58.63,57.35,58.27,228100.0,57.67,58.63,57.35,58.27,228100.0
2012-10-11 12:10:00,58.27,59.85,58.05,59.75,357300.0,58.27,59.85,58.05,59.75,357300.0
2012-10-11 12:15:00,59.73,59.76,58.83,59.2,237700.0,59.73,59.76,58.83,59.2,237700.0
2012-10-11 12:20:00,59.2,59.41,58.6,59.05,206700.0,59.2,59.41,58.6,59.05,206700.0
2012-10-11 12:25:00,59.05,59.9,59.05,59.84,346500.0,59.05,59.9,59.05,59.84,346500.0
2012-10-11 12:30:00,59.84,59.95,59.68,59.74,289100.0,59.84,59.95,59.68,59.74,289100.0
2012-10-11 12:35:00,59.8,59.8,59.05,59.07,276600.0,59.8,59.8,59.05,59.07,276600.0
2012-10-11 12:40:00,59.06,59.09,58.27,58.42,165100.0,59.06,59.09,58.27,58.42,165100.0
2012-10-11 12:45:00,58.48,58.88,58.3,58.31,92700.0,58.48,58.88,58.3,58.31,92700.0
2012-10-11 12:50:00,58.3,58.45,57.77,58.45,91200.0,58.3,58.45,57.77,58.45,91200.0
2012-10-11 12:55:00,58.44,58.54,57.96,58.47,46600.0,58.44,58.54,57.96,58.47,46600.0
2012-10-11 13:00:00,58.47,58.71,58.26,58.27,66200.0,58.47,58.71,58.26,58.27,66200.0
2012-10-11 13:05:00,58.26,58.44,58.26,58.35,8800.0,58.26,58.44,58.26,58.35,8800.0
2012-10-11 13:10:00,58.35,58.5,58.26,58.5,7800.0,58.35,58.5,58.26,58.5,7800.0
2012-10-11 13:15:00,58.43,58.79,58.31,58.79,27600.0,58.43,58.79,58.31,58.79,27600.0
2012-10-11 13:20:00,58.79,58.79,58.4,58.45,70900.0,58.79,58.79,58.4,58.45,70900.0
2012-10-11 13:25:00,58.45,58.71,58.45,58.51,71500.0,58.45,58.71,58.45,58.51,71500.0
2012-10-11 13:30:00,58.46,58.54,58.26,58.43,34800.0,58.46,58.54,58.26,58.43,34800.0
2012-10-11 13:35:00,58.45,58.46,58.26,58.37,36300.0,58.45,58.46,58.26,58.37,36300.0
2012-10-11 13:40:00,58.39,58.42,58.26,58.32,25800.0,58.39,58.42,58.26,58.32,25800.0
2012-10-11 13:45:00,58.34,58.41,58.0,58.01,101300.0,58.34,58.41,58.0,58.01,101300.0
2012-10-11 13:50:00,58.05,58.15,57.85,57.91,42900.0,58.05,58.15,57.85,57.91,42900.0
2012-10-11 13:55:00,57.87,57.89,57.58,57.66,112900.0,57.87,57.89,57.58,57.66,112900.0
2012-10-11 14:00:00,57.68,57.71,57.29,57.35,59800.0,57.68,57.71,57.29,57.35,59800.0
2012-10-11 14:05:00,57.35,57.79,57.35,57.46,65400.0,57.35,57.79,57.35,57.46,65400.0
2012-10-11 14:10:00,57.45,57.51,57.28,57.46,40300.0,57.45,57.51,57.28,57.46,40300.0
2012-10-11 14:15:00,57.53,57.53,57.26,57.32,21800.0,57.53,57.53,57.26,57.32,21800.0
2012-10-11 14:20:00,57.33,57.46,57.32,57.36,14800.0,57.33,57.46,57.32,57.36,14800.0
2012-10-11 14:25:00,57.38,57.44,57.26,57.38,22300.0,57.38,57.44,57.26,57.38,22300.0
2012-10-11 14:30:00,57.37,57.6,57.35,57.37,38900.0,57.37,57.6,57.35,57.37,38900.0
2012-10-11 14:35:00,57.35,57.38,57.26,57.31,44900.0,57.35,57.38,57.26,57.31,44900.0
2012-10-11 14:40:00,57.3,57.37,57.02,57.24,28900.0,57.3,57.37,57.02,57.24,28900.0
2012-10-11 14:45:00,57.26,57.33,57.1,57.26,25200.0,57.26,57.33,57.1,57.26,25200.0
2012-10-11 14:50:00,57.28,57.42,57.09,57.13,40000.0,57.28,57.42,57.09,57.13,40000.0
2012-10-11 14:55:00,57.15,57.15,56.91,56.92,70600.0,57.15,57.15,56.91,56.92,70600.0
2012-10-11 15:00:00,56.92,57.13,56.87,57.1,68400.0,56.92,57.13,56.87,57.1,68400.0
2012-10-11 15:05:00,57.09,57.1,56.86,56.92,59600.0,57.09,57.1,56.86,56.92,59600.0
2012-10-11 15:10:00,56.94,57.17,56.91,57.16,34700.0,56.94,57.17,56.91,57.16,34700.0
2012-10-11 15:15:00,57.16,57.16,57.02,57.03,30600.0,57.16,57.16,57.02,57.03,30600.0
2012-10-11 15:20:00,57.02,57.03,56.85,57.02,35000.0,57.02,57.03,56.85,57.02,35000.0
2012-10-11 15:25:00,57.01,57.05,56.8,56.99,39200.0,57.01,57.05,56.8,56.99,39200.0
2012-10-11 15:30:00,56.99,57.01,56.75,56.91,49200.0,56.99,57.01,56.75,56.91,49200.0
2012-10-11 15:35:00,56.91,56.92,56.74,56.79,29400.0,56.91,56.92,56.74,56.79,29400.0
2012-10-11 15:40:00,56.79,56.89,56.68,56.88,54600.0,56.79,56.89,56.68,56.88,54600.0
2012-10-11 15:45:00,56.86,56.94,56.72,56.72,55400.0,56.86,56.94,56.72,56.72,55400.0
2012-10-11 15:50:00,56.73,56.91,56.73,56.88,60600.0,56.73,56.91,56.73,56.88,60600.0
2012-10-11 15:55:00,56.88,56.91,56.83,56.83,109800.0,56.88,56.91,56.83,56.83,109800.0
2012-10-12 09:30:00,57.11,57.75,56.91,57.31,82400.0,57.11,57.75,56.91,57.31,82400.0
2012-10-12 09:35:00,57.3,57.4,56.45,56.62,53000.0,57.3,57.4,56.45,56.62,53000.0
2012-10-12 09:40:00,56.64,56.73,55.59,55.6,51900.0,56.64,56.73,55.59,55.6,51900.0
2012-10-12 09:45:00,55.6,55.94,54.85,55.18,137400.0,55.6,55.94,54.85,55.18,137400.0
2012-10-12 09:50:00,55.21,55.27,54.0,54.82,167900.0,55.21,55.27,54.0,54.82,167900.0
2012-10-12 09:55:00,54.77,55.17,54.41,54.56,96700.0,54.77,55.17,54.41,54.56,96700.0
2012-10-12 10:00:00,54.59,54.79,54.35,54.62,126000.0,54.59,54.79,54.35,54.62,126000.0
2012-10-12 10:05:00,54.67,55.1,54.6,54.8,82500.0,54.67,55.1,54.6,54.8,82500.0
2012-10-12 10:10:00,54.84,55.31,54.75,54.92,41500.0,54.84,55.31,54.75,54.92,41500.0
2012-10-12 10:15:00,54.83,55.05,54.81,54.97,27600.0,54.83,55.05,54.81,54.97,27600.0
2012-10-12 10:20:00,54.98,55.06,54.88,54.96,39400.0,54.98,55.06,54.88,54.96,39400.0
2012-10-12 10:25:00,54.95,55.11,54.95,55.02,37700.0,54.95,55.11,54.95,55.02,37700.0
2012-10-12 10:30:00,55.02,55.02,54.75,54.8,31600.0,55.02,55.02,54.75,54.8,31600.0
2012-10-12 10:35:00,54.78,55.0,54.78,54.85,28300.0,54.78,55.0,54.78,54.85,28300.0
2012-10-12 10:40:00,54.85,54.98,54.77,54.85,28800.0,54.85,54.98,54.77,54.85,28800.0
2012-10-12 10:45:00,54.85,54.85,54.57,54.7,28500.0,54.85,54.85,54.57,54.7,28500.0
2012-10-12 10:50:00,54.7,54.89,54.59,54.7,26900.0,54.7,54.89,54.59,54.7,26900.0
2012-10-12 10:55:00,54.7,54.7,54.3,54.31,39200.0,54.7,54.7,54.3,54.31,39200.0
2012-10-12 11:00:00,54.31,54.42,54.08,54.24,43800.0,54.31,54.42,54.08,54.24,43800.0
2012-10-12 11:05:00,54.19,54.24,53.9,53.92,38800.0,54.19,54.24,53.9,53.92,38800.0
2012-10-12 11:10:00,53.91,53.97,53.66,53.91,38000.0,53.91,53.97,53.66,53.91,38000.0
2012-10-12 11:15:00,53.93,53.93,53.74,53.74,19400.0,53.93,53.93,53.74,53.74,19400.0
2012-10-12 11:20:00,53.74,53.91,53.74,53.78,39400.0,53.74,53.91,53.74,53.78,39400.0
2012-10-12 11:25:00,53.78,53.83,53.59,53.7,52900.0,53.78,53.83,53.59,53.7,52900.0
2012-10-12 11:30:00,53.72,53.89,53.54,53.55,63700.0,53.72,53.89,53.54,53.55,63700.0
2012-10-12 11:35:00,53.55,53.75,53.48,53.6,44900.0,53.55,53.75,53.48,53.6,44900.0
2012-10-12 11:40:00,53.61,53.95,53.61,53.87,20200.0,53.61,53.95,53.61,53.87,20200.0
2012-10-12 11:45:00,53.88,54.24,53.81,54.21,40500.0,53.88,54.24,53.81,54.21,40500.0
2012-10-12 11:50:00,54.21,54.31,54.12,54.17,52800.0,54.21,54.31,54.12,54.17,52800.0
2012-10-12 11:55:00,54.18,54.3,53.98,54.01,25900.0,54.18,54.3,53.98,54.01,25900.0
2012-10-12 12:00:00,54.0,54.04,53.84,53.92,19900.0,54.0,54.04,53.84,53.92,19900.0
2012-10-12 12:05:00,53.88,54.05,53.81,54.02,18800.0,53.88,54.05,53.81,54.02,18800.0
2012-10-12 12:10:00,53.99,54.05,53.96,54.04,23200.0,53.99,54.05,53.96,54.04,23200.0
2012-10-12 12:15:00,54.04,54.04,53.87,53.91,12200.0,54.04,54.04,53.87,53.91,12200.0
2012-10-12 12:20:00,53.96,53.96,53.8,53.84,4900.0,53.96,53.96,53.8,53.84,4900.0
2012-10-12 12:25:00,53.86,53.89,53.8,53.82,4400.0,53.86,53.89,53.8,53.82,4400.0
2012-10-12 12:30:00,53.81,53.88,53.71,53.74,10400.0,53.81,53.88,53.71,53.74,10400.0
2012-10-12 12:35:00,53.74,53.8,53.6,53.65,8000.0,53.74,53.8,53.6,53.65,8000.0
2012-10-12 12:40:00,53.69,53.75,53.53,53.53,16000.0,53.69,53.75,53.53,53.53,16000.0
2012-10-12 12:45:00,53.54,53.64,53.53,53.58,10100.0,53.54,53.64,53.53,53.58,10100.0
2012-10-12 12:50:00,53.6,53.73,53.55,53.7,17100.0,53.6,53.73,53.55,53.7,17100.0
2012-10-12 12:55:00,53.7,53.87,53.68,53.72,18800.0,53.7,53.87,53.68,53.72,18800.0
2012-10-12 13:00:00,53.72,53.82,53.66,53.82,29400.0,53.72,53.82,53.66,53.82,29400.0
2012-10-12 13:05:00,53.8,53.99,53.79,53.82,10800.0,53.8,53.99,53.79,53.82,10800.0
2012-10-12 13:10:00,53.81,53.82,53.65,53.69,8100.0,53.81,53.82,53.65,53.69,8100.0
2012-10-12 13:15:00,53.72,53.78,53.69,53.75,8600.0,53.72,53.78,53.69,53.75,8600.0
2012-10-12 13:20:00,53.75,53.78,53.69,53.7,8200.0,53.75,53.78,53.69,53.7,8200.0
2012-10-12 13:25:00,53.71,53.73,53.34,53.5,81900.0,53.71,53.73,53.34,53.5,81900.0
2012-10-12 13:30:00,53.48,53.55,53.37,53.52,37800.0,53.48,53.55,53.37,53.52,37800.0
2012-10-12 13:35:00,53.51,53.52,53.3,53.32,21300.0,53.51,53.52,53.3,53.32,21300.0
2012-10-12 13:40:00,53.3,53.47,53.3,53.39,15200.0,53.3,53.47,53.3,53.39,15200.0
2012-10-12 13:45:00,53.4,53.42,53.25,53.29,31100.0,53.4,53.42,53.25,53.29,31100.0
2012-10-12 13:50:00,53.29,53.35,53.25,53.25,15200.0,53.29,53.35,53.25,53.25,15200.0
2012-10-12 13:55:00,53.26,53.7,53.26,53.62,91300.0,53.26,53.7,53.26,53.62,91300.0
2012-10-12 14:00:00,53.64,53.94,53.63,53.87,30200.0,53.64,53.94,53.63,53.87,30200.0
2012-10-12 14:05:00,53.9,53.93,53.71,53.74,14000.0,53.9,53.93,53.71,53.74,14000.0
2012-10-12 14:10:00,53.72,53.88,53.62,53.82,39400.0,53.72,53.88,53.62,53.82,39400.0
2012-10-12 14:15:00,53.8,53.9,53.8,53.85,11700.0,53.8,53.9,53.8,53.85,11700.0
2012-10-12 14:20:00,53.87,54.07,53.7,53.7,18500.0,53.87,54.07,53.7,53.7,18500.0
2012-10-12 14:25:00,53.7,53.82,53.7,53.73,14700.0,53.7,53.82,53.7,53.73,14700.0
2012-10-12 14:30:00,53.72,53.78,53.72,53.76,19400.0,53.72,53.78,53.72,53.76,19400.0
2012-10-12 14:35:00,53.75,53.8,53.71,53.8,20300.0,53.75,53.8,53.71,53.8,20300.0
2012-10-12 14:40:00,53.8,53.85,53.73,53.82,10600.0,53.8,53.85,53.73,53.82,10600.0
2012-10-12 14:45:00,53.83,53.93,53.82,53.85,14700.0,53.83,53.93,53.82,53.85,14700.0
2012-10-12 14:50:00,53.85,53.91,53.81,53.9,11300.0,53.85,53.91,53.81,53.9,11300.0
2012-10-12 14:55:00,53.86,53.86,53.75,53.75,13500.0,53.86,53.86,53.75,53.75,13500.0
2012-10-12 15:00:00,53.78,53.79,53.73,53.73,17800.0,53.78,53.79,53.73,53.73,17800.0
2012-10-12 15:05:00,53.72,53.77,53.7,53.75,34000.0,53.72,53.77,53.7,53.75,34000.0
2012-10-12 15:10:00,53.74,53.75,53.62,53.7,26700.0,53.74,53.75,53.62,53.7,26700.0
2012-10-12 15:15:00,53.71,53.72,53.69,53.71,35600.0,53.71,53.72,53.69,53.71,35600.0
2012-10-12 15:20:00,53.71,53.71,53.43,53.43,40800.0,53.71,53.71,53.43,53.43,40800.0
2012-10-12 15:25:00,53.45,53.5,53.32,53.41,40000.0,53.45,53.5,53.32,53.41,40000.0
2012-10-12 15:30:00,53.42,53.49,53.41,53.46,23000.0,53.42,53.49,53.41,53.46,23000.0
2012-10-12 15:35:00,53.46,53.53,53.41,53.44,23600.0,53.46,53.53,53.41,53.44,23600.0
2012-10-12 15:40:00,53.43,53.47,53.4,53.46,19400.0,53.43,53.47,53.4,53.46,19400.0
2012-10-12 15:45:00,53.46,53.51,53.33,53.48,57600.0,53.46,53.51,53.33,53.48,57600.0
2012-10-12 15:50:00,53.46,53.62,53.46,53.59,61200.0,53.46,53.62,53.46,53.59,61200.0
2012-10-12 15:55:00,53.58,53.64,53.51,53.52,97800.0,53.58,53.64,53.51,53.52,97800.0
2012-10-15 09:30:00,53.61,54.26,53.36,53.56,40000.0,53.61,54.26,53.36,53.56,40000.0
2012-10-15 09:35:00,53.38,53.55,53.25,53.33,34000.0,53.38,53.55,53.25,53.33,34000.0
2012-10-15 09:40:00,53.33,53.38,52.78,52.84,58200.0,53.33,53.38,52.78,52.84,58200.0
2012-10-15 09:45:00,52.88,52.95,52.65,52.74,45800.0,52.88,52.95,52.65,52.74,45800.0
2012-10-15 09:50:00,52.74,52.92,52.74,52.85,49600.0,52.74,52.92,52.74,52.85,49600.0
2012-10-15 09:55:00,52.85,52.87,52.75,52.87,46500.0,52.85,52.87,52.75,52.87,46500.0
2012-10-15 10:00:00,52.86,53.03,52.75,53.0,87200.0,52.86,53.03,52.75,53.0,87200.0
2012-10-15 10:05:00,52.97,53.01,52.75,52.78,39400.0,52.97,53.01,52.75,52.78,39400.0
2012-10-15 10:10:00,52.81,52.85,52.75,52.76,50300.0,52.81,52.85,52.75,52.76,50300.0
2012-10-15 10:15:00,52.75,52.77,52.41,52.57,94400.0,52.75,52.77,52.41,52.57,94400.0
2012-10-15 10:20:00,52.57,52.57,52.22,52.47,94700.0,52.57,52.57,52.22,52.47,94700.0
2012-10-15 10:25:00,52.47,52.55,52.35,52.36,58000.0,52.47,52.55,52.35,52.36,58000.0
2012-10-15 10:30:00,52.32,52.48,52.29,52.47,14600.0,52.32,52.48,52.29,52.47,14600.0
2012-10-15 10:35:00,52.48,52.54,52.38,52.47,77700.0,52.48,52.54,52.38,52.47,77700.0
2012-10-15 10:40:00,52.43,52.51,52.42,52.51,20200.0,52.43,52.51,52.42,52.51,20200.0
2012-10-15 10:45:00,52.48,52.85,52.43,52.82,43000.0,52.48,52.85,52.43,52.82,43000.0
2012-10-15 10:50:00,52.82,53.11,52.66,52.94,72500.0,52.82,53.11,52.66,52.94,72500.0
2012-10-15 10:55:00,52.89,53.13,52.69,52.83,130300.0,52.89,53.13,52.69,52.83,130300.0
2012-10-15 11:00:00,52.83,52.88,52.7,52.73,82100.0,52.83,52.88,52.7,52.73,82100.0
2012-10-15 11:05:00,52.73,52.92,52.71,52.75,23800.0,52.73,52.92,52.71,52.75,23800.0
2012-10-15 11:10:00,52.76,52.82,52.72,52.76,23100.0,52.76,52.82,52.72,52.76,23100.0
2012-10-15 11:15:00,52.76,52.78,52.59,52.74,69900.0,52.76,52.78,52.59,52.74,69900.0
2012-10-15 11:20:00,52.71,52.99,52.7,52.94,16800.0,52.71,52.99,52.7,52.94,16800.0
2012-10-15 11:25:00,52.92,52.99,52.86,52.9,19100.0,52.92,52.99,52.86,52.9,19100.0
2012-10-15 11:30:00,52.88,52.92,52.87,52.87,10200.0,52.88,52.92,52.87,52.87,10200.0
2012-10-15 11:35:00,52.88,53.1,52.88,52.99,22700.0,52.88,53.1,52.88,52.99,22700.0
2012-10-15 11:40:00,53.0,53.01,52.91,52.94,16500.0,53.0,53.01,52.91,52.94,16500.0
2012-10-15 11:45:00,52.93,53.12,52.92,53.11,26200.0,52.93,53.12,52.92,53.11,26200.0
2012-10-15 11:50:00,53.11,53.29,53.02,53.13,30200.0,53.11,53.29,53.02,53.13,30200.0
2012-10-15 11:55:00,53.12,53.23,53.01,53.18,19900.0,53.12,53.23,53.01,53.18,19900.0
2012-10-15 12:00:00,53.14,53.17,53.03,53.08,19800.0,53.14,53.17,53.03,53.08,19800.0
2012-10-15 12:05:00,53.07,53.14,53.07,53.11,22600.0,53.07,53.14,53.07,53.11,22600.0
2012-10-15 12:10:00,53.1,53.12,52.99,53.05,23700.0,53.1,53.12,52.99,53.05,23700.0
2012-10-15 12:15:00,53.03,53.07,53.0,53.0,13700.0,53.03,53.07,53.0,53.0,13700.0
2012-10-15 12:20:00,53.01,53.05,53.0,53.02,25500.0,53.01,53.05,53.0,53.02,25500.0
2012-10-15 12:25:00,53.02,53.24,52.99,53.22,23500.0,53.02,53.24,52.99,53.22,23500.0
2012-10-15 12:30:00,53.22,53.25,53.01,53.05,16100.0,53.22,53.25,53.01,53.05,16100.0
2012-10-15 12:35:00,53.05,53.13,53.0,53.09,15400.0,53.05,53.13,53.0,53.09,15400.0
2012-10-15 12:40:00,53.11,53.11,53.0,53.02,13400.0,53.11,53.11,53.0,53.02,13400.0
2012-10-15 12:45:00,53.02,53.11,52.95,53.06,23900.0,53.02,53.11,52.95,53.06,23900.0
2012-10-15 12:50:00,53.1,53.13,52.99,53.06,15100.0,53.1,53.13,52.99,53.06,15100.0
2012-10-15 12:55:00,53.06,53.11,52.95,52.98,22300.0,53.06,53.11,52.95,52.98,22300.0
2012-10-15 13:00:00,52.98,53.05,52.91,52.91,21400.0,52.98,53.05,52.91,52.91,21400.0
2012-10-15 13:05:00,52.94,53.0,52.87,52.9,8700.0,52.94,53.0,52.87,52.9,8700.0
2012-10-15 13:10:00,52.9,53.09,52.9,53.01,39600.0,52.9,53.09,52.9,53.01,39600.0
2012-10-15 13:15:00,53.0,53.05,52.94,52.98,24500.0,53.0,53.05,52.94,52.98,24500.0
2012-10-15 13:20:00,52.98,52.99,52.92,52.93,11600.0,52.98,52.99,52.92,52.93,11600.0
2012-10-15 13:25:00,52.94,52.96,52.9,52.92,9300.0,52.94,52.96,52.9,52.92,9300.0
2012-10-15 13:30:00,52.92,53.0,52.88,52.91,13200.0,52.92,53.0,52.88,52.91,13200.0
2012-10-15 13:35:00,52.9,52.99,52.83,52.85,11400.0,52.9,52.99,52.83,52.85,11400.0
2012-10-15 13:40:00,52.86,52.95,52.84,52.9,11700.0,52.86,52.95,52.84,52.9,11700.0
2012-10-15 13:45:00,52.9,52.98,52.87,52.97,14400.0,52.9,52.98,52.87,52.97,14400.0
2012-10-15 13:50:00,52.98,52.98,52.91,52.94,10700.0,52.98,52.98,52.91,52.94,10700.0
2012-10-15 13:55:00,52.95,52.95,52.9,52.93,14700.0,52.95,52.95,52.9,52.93,14700.0
2012-10-15 14:00:00,52.94,52.94,52.89,52.9,20900.0,52.94,52.94,52.89,52.9,20900.0
2012-10-15 14:05:00,52.9,52.92,52.87,52.89,12200.0,52.9,52.92,52.87,52.89,12200.0
2012-10-15 14:10:00,52.89,52.99,52.86,52.92,22200.0,52.89,52.99,52.86,52.92,22200.0
2012-10-15 14:15:00,52.91,52.94,52.87,52.9,22100.0,52.91,52.94,52.87,52.9,22100.0
2012-10-15 14:20:00,52.89,52.91,52.84,52.86,24000.0,52.89,52.91,52.84,52.86,24000.0
2012-10-15 14:25:00,52.86,52.95,52.86,52.89,19900.0,52.86,52.95,52.86,52.89,19900.0
2012-10-15 14:30:00,52.89,52.9,52.8,52.83,21400.0,52.89,52.9,52.8,52.83,21400.0
2012-10-15 14:35:00,52.83,52.9,52.83,52.89,38500.0,52.83,52.9,52.83,52.89,38500.0
2012-10-15 14:40:00,52.9,52.96,52.9,52.94,34200.0,52.9,52.96,52.9,52.94,34200.0
2012-10-15 14:45:00,52.93,52.98,52.91,52.98,49100.0,52.93,52.98,52.91,52.98,49100.0
2012-10-15 14:50:00,52.98,53.0,52.95,52.98,30400.0,52.98,53.0,52.95,52.98,30400.0
2012-10-15 14:55:00,52.98,53.03,52.93,53.02,61800.0,52.98,53.03,52.93,53.02,61800.0
2012-10-15 15:00:00,53.02,53.08,53.01,53.03,45700.0,53.02,53.08,53.01,53.03,45700.0
2012-10-15 15:05:00,53.03,53.06,53.02,53.04,43900.0,53.03,53.06,53.02,53.04,43900.0
2012-10-15 15:10:00,53.04,53.08,53.01,53.03,55800.0,53.04,53.08,53.01,53.03,55800.0
2012-10-15 15:15:00,53.03,53.12,53.02,53.1,36600.0,53.03,53.12,53.02,53.1,36600.0
2012-10-15 15:20:00,53.1,53.12,53.08,53.11,33800.0,53.1,53.12,53.08,53.11,33800.0
2012-10-15 15:25:00,53.12,53.32,53.11,53.32,53000.0,53.12,53.32,53.11,53.32,53000.0
2012-10-15 15:30:00,53.32,53.34,53.23,53.25,43600.0,53.32,53.34,53.23,53.25,43600.0
2012-10-15 15:35:00,53.25,53.26,53.17,53.18,50600.0,53.25,53.26,53.17,53.18,50600.0
2012-10-15 15:40:00,53.18,53.26,53.16,53.21,56500.0,53.18,53.26,53.16,53.21,56500.0
2012-10-15 15:45:00,53.19,53.27,53.15,53.2,111100.0,53.19,53.27,53.15,53.2,111100.0
2012-10-15 15:50:00,53.2,53.25,53.14,53.22,169900.0,53.2,53.25,53.14,53.22,169900.0
2012-10-15 15:55:00,53.21,53.37,53.2,53.22,197000.0,53.21,53.37,53.2,53.22,197000.0
2012-10-16 09:30:00,53.1,54.39,52.77,53.16,100200.0,53.1,54.39,52.77,53.16,100200.0
2012-10-16 09:35:00,53.18,53.35,53.18,53.25,51200.0,53.18,53.35,53.18,53.25,51200.0
2012-10-16 09:40:00,53.25,53.38,53.25,53.27,100200.0,53.25,53.38,53.25,53.27,100200.0
2012-10-16 09:45:00,53.26,53.43,53.22,53.38,115800.0,53.26,53.43,53.22,53.38,115800.0
2012-10-16 09:50:00,53.34,53.54,53.26,53.52,58800.0,53.34,53.54,53.26,53.52,58800.0
2012-10-16 09:55:00,53.52,53.92,53.51,53.84,43300.0,53.52,53.92,53.51,53.84,43300.0
2012-10-16 10:00:00,53.85,53.98,53.72,53.87,46800.0,53.85,53.98,53.72,53.87,46800.0
2012-10-16 10:05:00,53.89,54.01,53.89,53.94,30200.0,53.89,54.01,53.89,53.94,30200.0
2012-10-16 10:10:00,53.94,53.96,53.72,53.81,38900.0,53.94,53.96,53.72,53.81,38900.0
2012-10-16 10:15:00,53.81,54.15,53.81,54.09,12800.0,53.81,54.15,53.81,54.09,12800.0
2012-10-16 10:20:00,54.09,54.15,53.99,53.99,23300.0,54.09,54.15,53.99,53.99,23300.0
2012-10-16 10:25:00,53.99,54.03,53.92,53.98,24800.0,53.99,54.03,53.92,53.98,24800.0
2012-10-16 10:30:00,53.98,54.02,53.89,54.0,22900.0,53.98,54.02,53.89,54.0,22900.0
2012-10-16 10:35:00,53.99,54.1,53.97,54.05,12000.0,53.99,54.1,53.97,54.05,12000.0
2012-10-16 10:40:00,54.04,54.06,53.99,53.99,9900.0,54.04,54.06,53.99,53.99,9900.0
2012-10-16 10:45:00,54.0,54.03,53.77,53.78,15000.0,54.0,54.03,53.77,53.78,15000.0
2012-10-16 10:50:00,53.78,53.79,53.69,53.71,13000.0,53.78,53.79,53.69,53.71,13000.0
2012-10-16 10:55:00,53.7,53.77,53.68,53.77,21600.0,53.7,53.77,53.68,53.77,21600.0
2012-10-16 11:00:00,53.77,53.79,53.63,53.65,18800.0,53.77,53.79,53.63,53.65,18800.0
2012-10-16 11:05:00,53.65,53.66,53.43,53.49,20600.0,53.65,53.66,53.43,53.49,20600.0
2012-10-16 11:10:00,53.48,53.53,53.32,53.37,30700.0,53.48,53.53,53.32,53.37,30700.0
2012-10-16 11:15:00,53.37,53.47,53.37,53.41,15700.0,53.37,53.47,53.37,53.41,15700.0
2012-10-16 11:20:00,53.44,53.47,53.34,53.4,17600.0,53.44,53.47,53.34,53.4,17600.0
2012-10-16 11:25:00,53.38,53.44,53.35,53.41,16100.0,53.38,53.44,53.35,53.41,16100.0
2012-10-16 11:30:00,53.43,53.49,53.41,53.46,122000.0,53.43,53.49,53.41,53.46,122000.0
2012-10-16 11:35:00,53.47,53.5,53.41,53.44,24800.0,53.47,53.5,53.41,53.44,24800.0
2012-10-16 11:40:00,53.45,53.53,53.45,53.48,12700.0,53.45,53.53,53.45,53.48,12700.0
2012-10-16 11:45:00,53.48,53.49,53.44,53.45,8300.0,53.48,53.49,53.44,53.45,8300.0
2012-10-16 11:50:00,53.47,53.49,53.45,53.45,8800.0,53.47,53.49,53.45,53.45,8800.0
2012-10-16 11:55:00,53.45,53.49,53.44,53.49,5800.0,53.45,53.49,53.44,53.49,5800.0
2012-10-16 12:00:00,53.49,53.5,53.46,53.48,65200.0,53.49,53.5,53.46,53.48,65200.0
2012-10-16 12:05:00,53.48,53.59,53.48,53.54,59200.0,53.48,53.59,53.48,53.54,59200.0
2012-10-16 12:10:00,53.54,53.64,53.49,53.52,20000.0,53.54,53.64,53.49,53.52,20000.0
2012-10-16 12:15:00,53.52,53.55,53.48,53.48,18100.0,53.52,53.55,53.48,53.48,18100.0
2012-10-16 12:20:00,53.49,53.49,53.28,53.31,26900.0,53.49,53.49,53.28,53.31,26900.0
2012-10-16 12:25:00,53.31,53.49,53.25,53.25,24100.0,53.31,53.49,53.25,53.25,24100.0
2012-10-16 12:30:00,53.26,53.41,53.26,53.31,19100.0,53.26,53.41,53.26,53.31,19100.0
2012-10-16 12:35:00,53.32,53.33,53.21,53.21,20000.0,53.32,53.33,53.21,53.21,20000.0
2012-10-16 12:40:00,53.21,53.31,53.2,53.24,30800.0,53.21,53.31,53.2,53.24,30800.0
2012-10-16 12:45:00,53.24,53.26,53.2,53.25,35000.0,53.24,53.26,53.2,53.25,35000.0
2012-10-16 12:50:00,53.26,53.26,53.15,53.15,17500.0,53.26,53.26,53.15,53.15,17500.0
2012-10-16 12:55:00,53.15,53.17,52.96,53.0,18500.0,53.15,53.17,52.96,53.0,18500.0
2012-10-16 13:00:00,53.04,53.15,53.03,53.14,14800.0,53.04,53.15,53.03,53.14,14800.0
2012-10-16 13:05:00,53.14,53.21,53.13,53.16,14600.0,53.14,53.21,53.13,53.16,14600.0
2012-10-16 13:10:00,53.19,53.23,53.16,53.23,8200.0,53.19,53.23,53.16,53.23,8200.0
2012-10-16 13:15:00,53.22,53.24,53.19,53.23,13500.0,53.22,53.24,53.19,53.23,13500.0
2012-10-16 13:20:00,53.24,53.26,53.22,53.23,18300.0,53.24,53.26,53.22,53.23,18300.0
2012-10-16 13:25:00,53.22,53.25,53.2,53.21,12800.0,53.22,53.25,53.2,53.21,12800.0
2012-10-16 13:30:00,53.21,53.27,53.21,53.24,17800.0,53.21,53.27,53.21,53.24,17800.0
2012-10-16 13:35:00,53.26,53.27,53.23,53.24,12600.0,53.26,53.27,53.23,53.24,12600.0
2012-10-16 13:40:00,53.25,53.26,53.17,53.2,19800.0,53.25,53.26,53.17,53.2,19800.0
2012-10-16 13:45:00,53.2,53.26,53.2,53.24,18400.0,53.2,53.26,53.2,53.24,18400.0
2012-10-16 13:50:00,53.26,53.28,53.19,53.24,21900.0,53.26,53.28,53.19,53.24,21900.0
2012-10-16 13:55:00,53.24,53.3,53.24,53.27,33800.0,53.24,53.3,53.24,53.27,33800.0
2012-10-16 14:00:00,53.27,53.28,53.22,53.23,21100.0,53.27,53.28,53.22,53.23,21100.0
2012-10-16 14:05:00,53.24,53.25,53.19,53.2,13300.0,53.24,53.25,53.19,53.2,13300.0
2012-10-16 14:10:00,53.2,53.22,53.16,53.21,14200.0,53.2,53.22,53.16,53.21,14200.0
2012-10-16 14:15:00,53.24,53.24,53.18,53.22,10500.0,53.24,53.24,53.18,53.22,10500.0
2012-10-16 14:20:00,53.21,53.25,53.19,53.19,14000.0,53.21,53.25,53.19,53.19,14000.0
2012-10-16 14:25:00,53.22,53.26,53.22,53.24,13400.0,53.22,53.26,53.22,53.24,13400.0
2012-10-16 14:30:00,53.23,53.25,53.22,53.25,15300.0,53.23,53.25,53.22,53.25,15300.0
2012-10-16 14:35:00,53.25,53.28,53.2,53.23,18200.0,53.25,53.28,53.2,53.23,18200.0
2012-10-16 14:40:00,53.21,53.24,53.18,53.18,8200.0,53.21,53.24,53.18,53.18,8200.0
2012-10-16 14:45:00,53.18,53.21,53.12,53.21,10800.0,53.18,53.21,53.12,53.21,10800.0
2012-10-16 14:50:00,53.19,53.3,53.19,53.28,29700.0,53.19,53.3,53.19,53.28,29700.0
2012-10-16 14:55:00,53.27,53.27,53.23,53.26,17000.0,53.27,53.27,53.23,53.26,17000.0
2012-10-16 15:00:00,53.25,53.31,53.22,53.24,240400.0,53.25,53.31,53.22,53.24,240400.0
2012-10-16 15:05:00,53.23,53.3,53.21,53.26,106200.0,53.23,53.3,53.21,53.26,106200.0
2012-10-16 15:10:00,53.24,53.29,53.23,53.25,32600.0,53.24,53.29,53.23,53.25,32600.0
2012-10-16 15:15:00,53.24,53.26,53.21,53.21,25700.0,53.24,53.26,53.21,53.21,25700.0
2012-10-16 15:20:00,53.22,53.25,53.2,53.21,172400.0,53.22,53.25,53.2,53.21,172400.0
2012-10-16 15:25:00,53.22,53.25,53.21,53.25,68000.0,53.22,53.25,53.21,53.25,68000.0
2012-10-16 15:30:00,53.25,53.25,53.19,53.2,67100.0,53.25,53.25,53.19,53.2,67100.0
2012-10-16 15:35:00,53.21,53.22,53.16,53.17,75000.0,53.21,53.22,53.16,53.17,75000.0
2012-10-16 15:40:00,53.17,53.2,53.16,53.18,45400.0,53.17,53.2,53.16,53.18,45400.0
2012-10-16 15:45:00,53.17,53.2,53.15,53.2,479400.0,53.17,53.2,53.15,53.2,479400.0
2012-10-16 15:50:00,53.19,53.25,53.16,53.24,62500.0,53.19,53.25,53.16,53.24,62500.0
2012-10-16 15:55:00,53.25,53.32,53.23,53.3,126000.0,53.25,53.32,53.23,53.3,126000.0
2012-10-17 09:30:00,53.13,53.4,52.92,53.28,95800.0,53.13,53.4,52.92,53.28,95800.0
2012-10-17 09:35:00,53.25,53.35,52.98,53.3,61600.0,53.25,53.35,52.98,53.3,61600.0
2012-10-17 09:40:00,53.23,53.55,53.16,53.16,116200.0,53.23,53.55,53.16,53.16,116200.0
2012-10-17 09:45:00,53.2,53.39,53.1,53.28,111200.0,53.2,53.39,53.1,53.28,111200.0
2012-10-17 09:50:00,53.32,53.44,52.36,53.29,255200.0,53.32,53.44,52.36,53.29,255200.0
2012-10-17 09:55:00,53.24,53.57,53.16,53.53,81000.0,53.24,53.57,53.16,53.53,81000.0
2012-10-17 10:00:00,53.56,53.75,53.46,53.74,143000.0,53.56,53.75,53.46,53.74,143000.0
2012-10-17 10:05:00,53.75,53.88,53.64,53.75,87200.0,53.75,53.88,53.64,53.75,87200.0
2012-10-17 10:10:00,53.71,53.78,53.54,53.72,74600.0,53.71,53.78,53.54,53.72,74600.0
2012-10-17 10:15:00,53.72,53.93,53.71,53.76,91000.0,53.72,53.93,53.71,53.76,91000.0
2012-10-17 10:20:00,53.77,53.9,53.72,53.85,73400.0,53.77,53.9,53.72,53.85,73400.0
2012-10-17 10:25:00,53.86,53.9,53.77,53.85,61600.0,53.86,53.9,53.77,53.85,61600.0
2012-10-17 10:30:00,53.88,53.9,53.71,53.76,34400.0,53.88,53.9,53.71,53.76,34400.0
2012-10-17 10:35:00,53.77,53.86,53.77,53.86,15400.0,53.77,53.86,53.77,53.86,15400.0
2012-10-17 10:40:00,53.84,53.89,53.82,53.83,40800.0,53.84,53.89,53.82,53.83,40800.0
2012-10-17 10:45:00,53.82,53.99,53.78,53.99,79000.0,53.82,53.99,53.78,53.99,79000.0
2012-10-17 10:50:00,53.99,54.0,53.89,53.98,36200.0,53.99,54.0,53.89,53.98,36200.0
2012-10-17 10:55:00,53.98,54.01,53.94,53.99,30200.0,53.98,54.01,53.94,53.99,30200.0
2012-10-17 11:00:00,53.99,54.02,53.85,53.87,71000.0,53.99,54.02,53.85,53.87,71000.0
2012-10-17 11:05:00,53.87,53.96,53.81,53.87,30400.0,53.87,53.96,53.81,53.87,30400.0
2012-10-17 11:10:00,53.86,54.04,53.85,54.01,50000.0,53.86,54.04,53.85,54.01,50000.0
2012-10-17 11:15:00,54.0,54.01,53.94,53.95,56200.0,54.0,54.01,53.94,53.95,56200.0
2012-10-17 11:20:00,53.95,53.97,53.63,53.63,59000.0,53.95,53.97,53.63,53.63,59000.0
2012-10-17 11:25:00,53.63,53.65,53.32,53.42,88600.0,53.63,53.65,53.32,53.42,88600.0
2012-10-17 11:30:00,53.46,53.52,53.32,53.52,80000.0,53.46,53.52,53.32,53.52,80000.0
2012-10-17 11:35:00,53.48,53.64,53.47,53.64,24200.0,53.48,53.64,53.47,53.64,24200.0
2012-10-17 11:40:00,53.6,53.68,53.48,53.53,143600.0,53.6,53.68,53.48,53.53,143600.0
2012-10-17 11:45:00,53.53,53.55,53.33,53.48,21600.0,53.53,53.55,53.33,53.48,21600.0
2012-10-17 11:50:00,53.45,53.56,53.44,53.52,10400.0,53.45,53.56,53.44,53.52,10400.0
2012-10-17 11:55:00,53.55,53.65,53.46,53.62,176400.0,53.55,53.65,53.46,53.62,176400.0
2012-10-17 12:00:00,53.63,53.69,53.6,53.69,8600.0,53.63,53.69,53.6,53.69,8600.0
2012-10-17 12:05:00,53.67,53.78,53.67,53.76,17000.0,53.67,53.78,53.67,53.76,17000.0
2012-10-17 12:10:00,53.78,53.85,53.76,53.78,20600.0,53.78,53.85,53.76,53.78,20600.0
2012-10-17 12:15:00,53.76,53.83,53.76,53.77,3200.0,53.76,53.83,53.76,53.77,3200.0
2012-10-17 12:20:00,53.78,53.91,53.78,53.91,11600.0,53.78,53.91,53.78,53.91,11600.0
2012-10-17 12:25:00,53.84,53.85,53.75,53.79,25000.0,53.84,53.85,53.75,53.79,25000.0
2012-10-17 12:30:00,53.8,53.8,53.66,53.66,12000.0,53.8,53.8,53.66,53.66,12000.0
2012-10-17 12:35:00,53.64,53.76,53.62,53.72,10600.0,53.64,53.76,53.62,53.72,10600.0
2012-10-17 12:40:00,53.72,53.73,53.57,53.61,17600.0,53.72,53.73,53.57,53.61,17600.0
2012-10-17 12:45:00,53.61,53.61,53.55,53.61,11400.0,53.61,53.61,53.55,53.61,11400.0
2012-10-17 12:50:00,53.61,53.61,53.54,53.56,25800.0,53.61,53.61,53.54,53.56,25800.0
2012-10-17 12:55:00,53.55,53.63,53.54,53.59,19800.0,53.55,53.63,53.54,53.59,19800.0
2012-10-17 13:00:00,53.6,53.72,53.56,53.56,14400.0,53.6,53.72,53.56,53.56,14400.0
2012-10-17 13:05:00,53.56,53.64,53.56,53.58,11000.0,53.56,53.64,53.56,53.58,11000.0
2012-10-17 13:10:00,53.58,53.61,53.56,53.56,6200.0,53.58,53.61,53.56,53.56,6200.0
2012-10-17 13:15:00,53.59,53.69,53.59,53.69,8400.0,53.59,53.69,53.59,53.69,8400.0
2012-10-17 13:20:00,53.66,53.66,53.52,53.57,21000.0,53.66,53.66,53.52,53.57,21000.0
2012-10-17 13:25:00,53.55,53.58,53.54,53.57,16600.0,53.55,53.58,53.54,53.57,16600.0
2012-10-17 13:30:00,53.57,53.58,53.54,53.55,16400.0,53.57,53.58,53.54,53.55,16400.0
2012-10-17 13:35:00,53.55,53.62,53.55,53.56,14000.0,53.55,53.62,53.55,53.56,14000.0
2012-10-17 13:40:00,53.58,53.61,53.52,53.55,19000.0,53.58,53.61,53.52,53.55,19000.0
2012-10-17 13:45:00,53.55,53.55,53.35,53.46,33200.0,53.55,53.55,53.35,53.46,33200.0
2012-10-17 13:50:00,53.47,53.51,53.45,53.51,30400.0,53.47,53.51,53.45,53.51,30400.0
2012-10-17 13:55:00,53.51,53.52,53.48,53.51,36000.0,53.51,53.52,53.48,53.51,36000.0
2012-10-17 14:00:00,53.52,53.54,53.48,53.52,37000.0,53.52,53.54,53.48,53.52,37000.0
2012-10-17 14:05:00,53.52,53.54,53.46,53.49,22200.0,53.52,53.54,53.46,53.49,22200.0
2012-10-17 14:10:00,53.49,53.52,53.46,53.51,16000.0,53.49,53.52,53.46,53.51,16000.0
2012-10-17 14:15:00,53.51,53.59,53.48,53.58,14000.0,53.51,53.59,53.48,53.58,14000.0
2012-10-17 14:20:00,53.58,53.77,53.57,53.77,13200.0,53.58,53.77,53.57,53.77,13200.0
2012-10-17 14:25:00,53.77,53.77,53.7,53.73,12600.0,53.77,53.77,53.7,53.73,12600.0
2012-10-17 14:30:00,53.73,53.81,53.73,53.76,22200.0,53.73,53.81,53.73,53.76,22200.0
2012-10-17 14:35:00,53.77,53.86,53.76,53.84,23200.0,53.77,53.86,53.76,53.84,23200.0
2012-10-17 14:40:00,53.85,53.95,53.84,53.94,26000.0,53.85,53.95,53.84,53.94,26000.0
2012-10-17 14:45:00,53.94,53.95,53.73,53.73,26800.0,53.94,53.95,53.73,53.73,26800.0
2012-10-17 14:50:00,53.76,53.87,53.76,53.83,18200.0,53.76,53.87,53.76,53.83,18200.0
2012-10-17 14:55:00,53.82,53.86,53.77,53.8,19000.0,53.82,53.86,53.77,53.8,19000.0
2012-10-17 15:00:00,53.79,53.87,53.79,53.82,36200.0,53.79,53.87,53.79,53.82,36200.0
2012-10-17 15:05:00,53.83,53.97,53.83,53.97,29200.0,53.83,53.97,53.83,53.97,29200.0
2012-10-17 15:10:00,53.98,53.99,53.86,53.86,43600.0,53.98,53.99,53.86,53.86,43600.0
2012-10-17 15:15:00,53.87,54.05,53.87,54.03,69000.0,53.87,54.05,53.87,54.03,69000.0
2012-10-17 15:20:00,54.03,54.08,53.96,53.96,60400.0,54.03,54.08,53.96,53.96,60400.0
2012-10-17 15:25:00,53.96,54.08,53.91,54.08,31600.0,53.96,54.08,53.91,54.08,31600.0
2012-10-17 15:30:00,54.08,54.08,53.94,53.98,57800.0,54.08,54.08,53.94,53.98,57800.0
2012-10-17 15:35:00,53.98,54.06,53.97,53.97,70200.0,53.98,54.06,53.97,53.97,70200.0
2012-10-17 15:40:00,53.98,54.07,53.94,54.06,72200.0,53.98,54.07,53.94,54.06,72200.0
2012-10-17 15:45:00,54.06,54.08,53.98,54.08,95400.0,54.06,54.08,53.98,54.08,95400.0
2012-10-17 15:50:00,54.07,54.08,53.91,53.94,130400.0,54.07,54.08,53.91,53.94,130400.0
2012-10-17 15:55:00,53.95,53.99,53.9,53.96,213000.0,53.95,53.99,53.9,53.96,213000.0
2012-10-18 09:30:00,53.84,53.84,53.51,53.68,40100.0,53.84,53.84,53.51,53.68,40100.0
2012-10-18 09:35:00,53.7,53.71,53.34,53.36,19800.0,53.7,53.71,53.34,53.36,19800.0
2012-10-18 09:40:00,53.41,53.48,53.24,53.4,34100.0,53.41,53.48,53.24,53.4,34100.0
2012-10-18 09:45:00,53.38,53.38,53.19,53.29,17600.0,53.38,53.38,53.19,53.29,17600.0
2012-10-18 09:50:00,53.29,53.34,53.17,53.19,14800.0,53.29,53.34,53.17,53.19,14800.0
2012-10-18 09:55:00,53.19,53.19,52.89,52.91,51400.0,53.19,53.19,52.89,52.91,51400.0
2012-10-18 10:00:00,52.92,53.0,52.8,52.81,105600.0,52.92,53.0,52.8,52.81,105600.0
2012-10-18 10:05:00,52.81,52.81,52.54,52.58,37200.0,52.81,52.81,52.54,52.58,37200.0
2012-10-18 10:10:00,52.61,52.61,52.33,52.43,34100.0,52.61,52.61,52.33,52.43,34100.0
2012-10-18 10:15:00,52.43,52.43,52.15,52.32,39600.0,52.43,52.43,52.15,52.32,39600.0
2012-10-18 10:20:00,52.32,52.44,52.25,52.42,133300.0,52.32,52.44,52.25,52.42,133300.0
2012-10-18 10:25:00,52.41,52.58,52.41,52.55,17600.0,52.41,52.58,52.41,52.55,17600.0
2012-10-18 10:30:00,52.55,52.55,52.33,52.34,25600.0,52.55,52.55,52.33,52.34,25600.0
2012-10-18 10:35:00,52.31,52.46,52.27,52.41,15000.0,52.31,52.46,52.27,52.41,15000.0
2012-10-18 10:40:00,52.43,52.47,52.25,52.27,31600.0,52.43,52.47,52.25,52.27,31600.0
2012-10-18 10:45:00,52.27,52.32,52.11,52.24,23400.0,52.27,52.32,52.11,52.24,23400.0
2012-10-18 10:50:00,52.29,52.4,52.27,52.32,34500.0,52.29,52.4,52.27,52.32,34500.0
2012-10-18 10:55:00,52.34,52.37,52.29,52.29,69800.0,52.34,52.37,52.29,52.29,69800.0
2012-10-18 11:00:00,52.3,52.38,52.22,52.38,22500.0,52.3,52.38,52.22,52.38,22500.0
2012-10-18 11:05:00,52.36,52.37,52.27,52.34,13800.0,52.36,52.37,52.27,52.34,13800.0
2012-10-18 11:10:00,52.34,52.38,52.28,52.3,26800.0,52.34,52.38,52.28,52.3,26800.0
2012-10-18 11:15:00,52.29,52.57,52.28,52.57,36300.0,52.29,52.57,52.28,52.57,36300.0
2012-10-18 11:20:00,52.58,52.74,52.56,52.6,34900.0,52.58,52.74,52.56,52.6,34900.0
2012-10-18 11:25:00,52.6,52.64,52.48,52.48,19400.0,52.6,52.64,52.48,52.48,19400.0
2012-10-18 11:30:00,52.5,52.53,52.44,52.44,43000.0,52.5,52.53,52.44,52.44,43000.0
2012-10-18 11:35:00,52.49,52.63,52.49,52.61,16700.0,52.49,52.63,52.49,52.61,16700.0
2012-10-18 11:40:00,52.61,52.63,52.53,52.53,31200.0,52.61,52.63,52.53,52.53,31200.0
2012-10-18 11:45:00,52.55,52.61,52.55,52.59,7800.0,52.55,52.61,52.55,52.59,7800.0
2012-10-18 11:50:00,52.59,52.62,52.58,52.58,13500.0,52.59,52.62,52.58,52.58,13500.0
2012-10-18 11:55:00,52.59,52.71,52.58,52.65,46100.0,52.59,52.71,52.58,52.65,46100.0
2012-10-18 12:00:00,52.63,52.65,52.58,52.6,32700.0,52.63,52.65,52.58,52.6,32700.0
2012-10-18 12:05:00,52.6,52.65,52.56,52.65,11200.0,52.6,52.65,52.56,52.65,11200.0
2012-10-18 12:10:00,52.64,52.72,52.62,52.71,8000.0,52.64,52.72,52.62,52.71,8000.0
2012-10-18 12:15:00,52.7,52.75,52.63,52.63,8900.0,52.7,52.75,52.63,52.63,8900.0
2012-10-18 12:20:00,52.6,52.73,52.6,52.7,9600.0,52.6,52.73,52.6,52.7,9600.0
2012-10-18 12:25:00,52.71,52.72,52.67,52.69,15900.0,52.71,52.72,52.67,52.69,15900.0
2012-10-18 12:30:00,52.7,52.71,52.4,52.59,13300.0,52.7,52.71,52.4,52.59,13300.0
2012-10-18 12:35:00,52.56,52.64,52.53,52.64,10000.0,52.56,52.64,52.53,52.64,10000.0
2012-10-18 12:40:00,52.63,52.65,52.57,52.57,9000.0,52.63,52.65,52.57,52.57,9000.0
2012-10-18 12:45:00,52.57,52.6,52.54,52.55,8500.0,52.57,52.6,52.54,52.55,8500.0
2012-10-18 12:50:00,52.53,52.67,52.26,52.39,194500.0,52.53,52.67,52.26,52.39,194500.0
2012-10-18 12:55:00,52.43,52.49,52.4,52.49,13700.0,52.43,52.49,52.4,52.49,13700.0
2012-10-18 13:00:00,52.5,52.53,52.26,52.38,46500.0,52.5,52.53,52.26,52.38,46500.0
2012-10-18 13:05:00,52.38,52.4,52.32,52.35,6400.0,52.38,52.4,52.32,52.35,6400.0
2012-10-18 13:10:00,52.37,52.37,52.29,52.3,11600.0,52.37,52.37,52.29,52.3,11600.0
2012-10-18 13:15:00,52.31,52.32,52.26,52.32,15400.0,52.31,52.32,52.26,52.32,15400.0
2012-10-18 13:20:00,52.33,52.38,52.31,52.35,12500.0,52.33,52.38,52.31,52.35,12500.0
2012-10-18 13:25:00,52.35,52.58,52.35,52.58,8000.0,52.35,52.58,52.35,52.58,8000.0
2012-10-18 13:30:00,52.55,52.6,52.47,52.47,15000.0,52.55,52.6,52.47,52.47,15000.0
2012-10-18 13:35:00,52.48,52.5,52.4,52.4,8200.0,52.48,52.5,52.4,52.4,8200.0
2012-10-18 13:40:00,52.41,52.44,52.36,52.39,33400.0,52.41,52.44,52.36,52.39,33400.0
2012-10-18 13:45:00,52.4,52.44,52.27,52.31,18600.0,52.4,52.44,52.27,52.31,18600.0
2012-10-18 13:50:00,52.31,52.35,52.28,52.28,12000.0,52.31,52.35,52.28,52.28,12000.0
2012-10-18 13:55:00,52.29,52.32,52.26,52.3,25000.0,52.29,52.32,52.26,52.3,25000.0
2012-10-18 14:00:00,52.31,52.39,52.3,52.38,16300.0,52.31,52.39,52.3,52.38,16300.0
2012-10-18 14:05:00,52.39,52.39,52.35,52.35,5900.0,52.39,52.39,52.35,52.35,5900.0
2012-10-18 14:10:00,52.36,52.36,52.18,52.2,12300.0,52.36,52.36,52.18,52.2,12300.0
2012-10-18 14:15:00,52.21,52.26,52.09,52.09,23100.0,52.21,52.26,52.09,52.09,23100.0
2012-10-18 14:20:00,52.08,52.09,52.01,52.07,23100.0,52.08,52.09,52.01,52.07,23100.0
2012-10-18 14:25:00,52.05,52.1,51.84,51.88,37700.0,52.05,52.1,51.84,51.88,37700.0
2012-10-18 14:30:00,51.89,52.14,51.89,52.14,39400.0,51.89,52.14,51.89,52.14,39400.0
2012-10-18 14:35:00,52.14,52.23,52.0,52.22,15600.0,52.14,52.23,52.0,52.22,15600.0
2012-10-18 14:40:00,52.23,52.23,52.04,52.06,13600.0,52.23,52.23,52.04,52.06,13600.0
2012-10-18 14:45:00,52.05,52.17,52.05,52.05,14800.0,52.05,52.17,52.05,52.05,14800.0
2012-10-18 14:50:00,52.07,52.21,52.06,52.17,14700.0,52.07,52.21,52.06,52.17,14700.0
2012-10-18 14:55:00,52.17,52.22,52.16,52.2,9900.0,52.17,52.22,52.16,52.2,9900.0
2012-10-18 15:00:00,52.2,52.25,52.14,52.24,21900.0,52.2,52.25,52.14,52.24,21900.0
2012-10-18 15:05:00,52.25,52.41,52.22,52.37,20500.0,52.25,52.41,52.22,52.37,20500.0
2012-10-18 15:10:00,52.37,52.39,52.3,52.37,22900.0,52.37,52.39,52.3,52.37,22900.0
2012-10-18 15:15:00,52.36,52.39,52.3,52.37,20300.0,52.36,52.39,52.3,52.37,20300.0
2012-10-18 15:20:00,52.39,52.56,52.38,52.5,20500.0,52.39,52.56,52.38,52.5,20500.0
2012-10-18 15:25:00,52.48,52.59,52.47,52.57,18300.0,52.48,52.59,52.47,52.57,18300.0
2012-10-18 15:30:00,52.58,52.59,52.48,52.53,19200.0,52.58,52.59,52.48,52.53,19200.0
2012-10-18 15:35:00,52.54,52.59,52.45,52.53,34200.0,52.54,52.59,52.45,52.53,34200.0
2012-10-18 15:40:00,52.51,52.58,52.48,52.56,35100.0,52.51,52.58,52.48,52.56,35100.0
2012-10-18 15:45:00,52.56,52.71,52.56,52.68,45600.0,52.56,52.71,52.56,52.68,45600.0
2012-10-18 15:50:00,52.68,52.68,52.57,52.67,55200.0,52.68,52.68,52.57,52.67,55200.0
2012-10-18 15:55:00,52.67,52.68,52.54,52.56,91000.0,52.67,52.68,52.54,52.56,91000.0
2012-10-19 09:30:00,52.26,52.42,51.77,51.79,326300.0,52.26,52.42,51.77,51.79,326300.0
2012-10-19 09:35:00,51.87,51.87,50.72,51.04,105000.0,51.87,51.87,50.72,51.04,105000.0
2012-10-19 09:40:00,51.05,51.44,50.82,51.27,153000.0,51.05,51.44,50.82,51.27,153000.0
2012-10-19 09:45:00,51.27,51.31,50.97,51.25,134100.0,51.27,51.31,50.97,51.25,134100.0
2012-10-19 09:50:00,51.27,51.39,51.2,51.22,89600.0,51.27,51.39,51.2,51.22,89600.0
2012-10-19 09:55:00,51.22,51.22,51.03,51.08,64800.0,51.22,51.22,51.03,51.08,64800.0
2012-10-19 10:00:00,51.06,51.18,50.92,50.98,94500.0,51.06,51.18,50.92,50.98,94500.0
2012-10-19 10:05:00,51.0,51.41,50.81,51.34,121700.0,51.0,51.41,50.81,51.34,121700.0
2012-10-19 10:10:00,51.41,51.5,51.34,51.45,15800.0,51.41,51.5,51.34,51.45,15800.0
2012-10-19 10:15:00,51.44,51.64,51.44,51.61,25100.0,51.44,51.64,51.44,51.61,25100.0
2012-10-19 10:20:00,51.59,51.7,51.49,51.49,22600.0,51.59,51.7,51.49,51.49,22600.0
2012-10-19 10:25:00,51.51,51.54,51.42,51.48,11000.0,51.51,51.54,51.42,51.48,11000.0
2012-10-19 10:30:00,51.47,51.47,51.31,51.44,15200.0,51.47,51.47,51.31,51.44,15200.0
2012-10-19 10:35:00,51.42,51.5,51.38,51.44,14000.0,51.42,51.5,51.38,51.44,14000.0
2012-10-19 10:40:00,51.44,51.47,51.4,51.44,14700.0,51.44,51.47,51.4,51.44,14700.0
2012-10-19 10:45:00,51.44,51.44,51.23,51.23,10300.0,51.44,51.44,51.23,51.23,10300.0
2012-10-19 10:50:00,51.27,51.36,51.21,51.24,16200.0,51.27,51.36,51.21,51.24,16200.0
2012-10-19 10:55:00,51.24,51.27,51.19,51.24,14100.0,51.24,51.27,51.19,51.24,14100.0
2012-10-19 11:00:00,51.24,51.29,51.13,51.22,14500.0,51.24,51.29,51.13,51.22,14500.0
2012-10-19 11:05:00,51.22,51.28,51.06,51.06,15000.0,51.22,51.28,51.06,51.06,15000.0
2012-10-19 11:10:00,51.06,51.09,50.87,50.92,52200.0,51.06,51.09,50.87,50.92,52200.0
2012-10-19 11:15:00,50.9,50.91,50.78,50.84,18100.0,50.9,50.91,50.78,50.84,18100.0
2012-10-19 11:20:00,50.88,50.88,50.78,50.84,12500.0,50.88,50.88,50.78,50.84,12500.0
2012-10-19 11:25:00,50.86,51.01,50.82,50.93,26000.0,50.86,51.01,50.82,50.93,26000.0
2012-10-19 11:30:00,50.93,51.05,50.9,51.02,12500.0,50.93,51.05,50.9,51.02,12500.0
2012-10-19 11:35:00,51.04,51.15,50.95,51.06,45100.0,51.04,51.15,50.95,51.06,45100.0
2012-10-19 11:40:00,51.06,51.14,50.97,50.97,7100.0,51.06,51.14,50.97,50.97,7100.0
2012-10-19 11:45:00,50.96,50.99,50.88,50.89,9600.0,50.96,50.99,50.88,50.89,9600.0
2012-10-19 11:50:00,50.89,50.89,50.72,50.74,16600.0,50.89,50.89,50.72,50.74,16600.0
2012-10-19 11:55:00,50.74,50.77,50.67,50.67,10700.0,50.74,50.77,50.67,50.67,10700.0
2012-10-19 12:00:00,50.65,50.66,50.55,50.58,24000.0,50.65,50.66,50.55,50.58,24000.0
2012-10-19 12:05:00,50.58,50.59,50.25,50.25,29300.0,50.58,50.59,50.25,50.25,29300.0
2012-10-19 12:10:00,50.27,50.31,50.04,50.09,50200.0,50.27,50.31,50.04,50.09,50200.0
2012-10-19 12:15:00,50.07,50.1,49.95,50.0,88200.0,50.07,50.1,49.95,50.0,88200.0
2012-10-19 12:20:00,50.0,50.1,50.0,50.03,43500.0,50.0,50.1,50.0,50.03,43500.0
2012-10-19 12:25:00,50.04,50.12,50.03,50.1,80200.0,50.04,50.12,50.03,50.1,80200.0
2012-10-19 12:30:00,50.1,50.45,50.08,50.43,49200.0,50.1,50.45,50.08,50.43,49200.0
2012-10-19 12:35:00,50.42,50.94,50.42,50.79,53400.0,50.42,50.94,50.42,50.79,53400.0
2012-10-19 12:40:00,50.76,50.93,50.71,50.83,57700.0,50.76,50.93,50.71,50.83,57700.0
2012-10-19 12:45:00,50.83,50.86,50.73,50.81,36800.0,50.83,50.86,50.73,50.81,36800.0
2012-10-19 12:50:00,50.77,50.83,50.76,50.78,66300.0,50.77,50.83,50.76,50.78,66300.0
2012-10-19 12:55:00,50.77,50.89,50.71,50.83,76400.0,50.77,50.89,50.71,50.83,76400.0
2012-10-19 13:00:00,50.83,50.87,50.78,50.8,62000.0,50.83,50.87,50.78,50.8,62000.0
2012-10-19 13:05:00,50.79,50.79,50.62,50.74,27000.0,50.79,50.79,50.62,50.74,27000.0
2012-10-19 13:10:00,50.75,50.75,50.69,50.71,40600.0,50.75,50.75,50.69,50.71,40600.0
2012-10-19 13:15:00,50.71,50.71,50.58,50.62,12900.0,50.71,50.71,50.58,50.62,12900.0
2012-10-19 13:20:00,50.61,50.62,50.55,50.55,28500.0,50.61,50.62,50.55,50.55,28500.0
2012-10-19 13:25:00,50.55,50.56,50.49,50.5,13300.0,50.55,50.56,50.49,50.5,13300.0
2012-10-19 13:30:00,50.51,50.51,50.3,50.3,13100.0,50.51,50.51,50.3,50.3,13100.0
2012-10-19 13:35:00,50.3,50.31,50.15,50.15,125300.0,50.3,50.31,50.15,50.15,125300.0
2012-10-19 13:40:00,50.17,50.23,50.09,50.15,81600.0,50.17,50.23,50.09,50.15,81600.0
2012-10-19 13:45:00,50.15,50.17,49.98,50.01,28300.0,50.15,50.17,49.98,50.01,28300.0
2012-10-19 13:50:00,50.03,50.07,49.99,50.0,17900.0,50.03,50.07,49.99,50.0,17900.0
2012-10-19 13:55:00,50.0,50.12,49.98,50.06,23300.0,50.0,50.12,49.98,50.06,23300.0
2012-10-19 14:00:00,50.1,50.1,49.98,49.99,22200.0,50.1,50.1,49.98,49.99,22200.0
2012-10-19 14:05:00,49.99,50.08,49.99,50.01,33700.0,49.99,50.08,49.99,50.01,33700.0
2012-10-19 14:10:00,50.02,50.05,49.89,50.04,42800.0,50.02,50.05,49.89,50.04,42800.0
2012-10-19 14:15:00,50.05,50.16,50.01,50.14,15200.0,50.05,50.16,50.01,50.14,15200.0
2012-10-19 14:20:00,50.15,50.16,50.0,50.01,19400.0,50.15,50.16,50.0,50.01,19400.0
2012-10-19 14:25:00,50.01,50.01,49.83,49.92,27500.0,50.01,50.01,49.83,49.92,27500.0
2012-10-19 14:30:00,49.91,49.97,49.89,49.93,21700.0,49.91,49.97,49.89,49.93,21700.0
2012-10-19 14:35:00,49.91,49.92,49.77,49.77,37100.0,49.91,49.92,49.77,49.77,37100.0
2012-10-19 14:40:00,49.79,49.91,49.75,49.91,39900.0,49.79,49.91,49.75,49.91,39900.0
2012-10-19 14:45:00,49.91,49.92,49.82,49.85,90600.0,49.91,49.92,49.82,49.85,90600.0
2012-10-19 14:50:00,49.86,49.87,49.77,49.79,20300.0,49.86,49.87,49.77,49.79,20300.0
2012-10-19 14:55:00,49.76,50.02,49.76,49.91,27900.0,49.76,50.02,49.76,49.91,27900.0
2012-10-19 15:00:00,49.93,50.0,49.9,49.93,81100.0,49.93,50.0,49.9,49.93,81100.0
2012-10-19 15:05:00,49.92,49.94,49.83,49.94,48800.0,49.92,49.94,49.83,49.94,48800.0
2012-10-19 15:10:00,49.92,49.94,49.76,49.79,61500.0,49.92,49.94,49.76,49.79,61500.0
2012-10-19 15:15:00,49.77,49.93,49.77,49.93,29500.0,49.77,49.93,49.77,49.93,29500.0
2012-10-19 15:20:00,49.94,50.0,49.89,49.98,47900.0,49.94,50.0,49.89,49.98,47900.0
2012-10-19 15:25:00,49.99,50.08,49.99,50.02,52400.0,49.99,50.08,49.99,50.02,52400.0
2012-10-19 15:30:00,50.0,50.11,49.96,50.1,45400.0,50.0,50.11,49.96,50.1,45400.0
2012-10-19 15:35:00,50.1,50.22,50.1,50.21,42100.0,50.1,50.22,50.1,50.21,42100.0
2012-10-19 15:40:00,50.21,50.29,50.19,50.28,68300.0,50.21,50.29,50.19,50.28,68300.0
2012-10-19 15:45:00,50.27,50.35,50.25,50.28,89400.0,50.27,50.35,50.25,50.28,89400.0
2012-10-19 15:50:00,50.28,50.35,50.25,50.34,80400.0,50.28,50.35,50.25,50.34,80400.0
2012-10-19 15:55:00,50.34,50.35,50.18,50.25,141900.0,50.34,50.35,50.18,50.25,141900.0
2012-10-22 09:30:00,50.2,50.2,50.0,50.14,27600.0,50.2,50.2,50.0,50.14,27600.0
2012-10-22 09:35:00,50.14,50.28,50.09,50.14,30600.0,50.14,50.28,50.09,50.14,30600.0
2012-10-22 09:40:00,50.15,50.59,50.12,50.28,59300.0,50.15,50.59,50.12,50.28,59300.0
2012-10-22 09:45:00,50.28,50.32,50.21,50.3,31300.0,50.28,50.32,50.21,50.3,31300.0
2012-10-22 09:50:00,50.26,50.3,50.15,50.29,20200.0,50.26,50.3,50.15,50.29,20200.0
2012-10-22 09:55:00,50.31,50.38,50.13,50.23,49200.0,50.31,50.38,50.13,50.23,49200.0
2012-10-22 10:00:00,50.25,50.27,49.97,50.09,34200.0,50.25,50.27,49.97,50.09,34200.0
2012-10-22 10:05:00,50.07,50.27,50.0,50.16,24800.0,50.07,50.27,50.0,50.16,24800.0
2012-10-22 10:10:00,50.15,50.16,49.9,49.9,30500.0,50.15,50.16,49.9,49.9,30500.0
2012-10-22 10:15:00,49.91,49.91,49.53,49.54,59200.0,49.91,49.91,49.53,49.54,59200.0
2012-10-22 10:20:00,49.51,49.79,49.48,49.79,33300.0,49.51,49.79,49.48,49.79,33300.0
2012-10-22 10:25:00,49.79,49.8,49.62,49.7,42500.0,49.79,49.8,49.62,49.7,42500.0
2012-10-22 10:30:00,49.7,49.72,49.6,49.65,36600.0,49.7,49.72,49.6,49.65,36600.0
2012-10-22 10:35:00,49.65,49.67,49.34,49.41,47300.0,49.65,49.67,49.34,49.41,47300.0
2012-10-22 10:40:00,49.4,49.54,49.31,49.33,30400.0,49.4,49.54,49.31,49.33,30400.0
2012-10-22 10:45:00,49.32,49.39,49.24,49.3,26500.0,49.32,49.39,49.24,49.3,26500.0
2012-10-22 10:50:00,49.3,49.3,49.12,49.28,46600.0,49.3,49.3,49.12,49.28,46600.0
2012-10-22 10:55:00,49.3,49.31,49.25,49.29,14700.0,49.3,49.31,49.25,49.29,14700.0
2012-10-22 11:00:00,49.27,49.33,49.24,49.29,22600.0,49.27,49.33,49.24,49.29,22600.0
2012-10-22 11:05:00,49.3,49.33,49.24,49.3,48800.0,49.3,49.33,49.24,49.3,48800.0
2012-10-22 11:10:00,49.33,49.48,49.27,49.47,30800.0,49.33,49.48,49.27,49.47,30800.0
2012-10-22 11:15:00,49.48,49.6,49.41,49.42,17300.0,49.48,49.6,49.41,49.42,17300.0
2012-10-22 11:20:00,49.41,49.64,49.37,49.64,7800.0,49.41,49.64,49.37,49.64,7800.0
2012-10-22 11:25:00,49.63,49.63,49.45,49.54,4400.0,49.63,49.63,49.45,49.54,4400.0
2012-10-22 11:30:00,49.49,49.58,49.46,49.54,5700.0,49.49,49.58,49.46,49.54,5700.0
2012-10-22 11:35:00,49.56,49.6,49.43,49.56,12900.0,49.56,49.6,49.43,49.56,12900.0
2012-10-22 11:40:00,49.57,49.79,49.57,49.68,15400.0,49.57,49.79,49.57,49.68,15400.0
2012-10-22 11:45:00,49.7,49.8,49.69,49.73,12800.0,49.7,49.8,49.69,49.73,12800.0
2012-10-22 11:50:00,49.72,49.72,49.53,49.62,20200.0,49.72,49.72,49.53,49.62,20200.0
2012-10-22 11:55:00,49.63,49.64,49.44,49.48,13200.0,49.63,49.64,49.44,49.48,13200.0
2012-10-22 12:00:00,49.46,49.49,49.43,49.44,8400.0,49.46,49.49,49.43,49.44,8400.0
2012-10-22 12:05:00,49.46,49.49,49.35,49.44,9200.0,49.46,49.49,49.35,49.44,9200.0
2012-10-22 12:10:00,49.42,49.42,49.3,49.37,8700.0,49.42,49.42,49.3,49.37,8700.0
2012-10-22 12:15:00,49.33,49.38,49.26,49.28,11500.0,49.33,49.38,49.26,49.28,11500.0
2012-10-22 12:20:00,49.31,49.31,49.14,49.17,18600.0,49.31,49.31,49.14,49.17,18600.0
2012-10-22 12:25:00,49.2,49.23,48.8,48.82,97400.0,49.2,49.23,48.8,48.82,97400.0
2012-10-22 12:30:00,48.85,49.09,48.82,49.09,73700.0,48.85,49.09,48.82,49.09,73700.0
2012-10-22 12:35:00,49.1,49.16,48.82,48.89,49400.0,49.1,49.16,48.82,48.89,49400.0
2012-10-22 12:40:00,48.89,49.04,48.79,48.95,33500.0,48.89,49.04,48.79,48.95,33500.0
2012-10-22 12:45:00,48.94,49.29,48.87,49.08,25200.0,48.94,49.29,48.87,49.08,25200.0
2012-10-22 12:50:00,49.04,49.32,49.04,49.32,17200.0,49.04,49.32,49.04,49.32,17200.0
2012-10-22 12:55:00,49.34,49.45,49.33,49.42,15300.0,49.34,49.45,49.33,49.42,15300.0
2012-10-22 13:00:00,49.43,49.51,49.41,49.5,9900.0,49.43,49.51,49.41,49.5,9900.0
2012-10-22 13:05:00,49.51,49.62,49.46,49.58,21000.0,49.51,49.62,49.46,49.58,21000.0
2012-10-22 13:10:00,49.6,49.61,49.36,49.55,9600.0,49.6,49.61,49.36,49.55,9600.0
2012-10-22 13:15:00,49.51,49.54,49.42,49.42,5700.0,49.51,49.54,49.42,49.42,5700.0
2012-10-22 13:20:00,49.41,49.5,49.22,49.37,14200.0,49.41,49.5,49.22,49.37,14200.0
2012-10-22 13:25:00,49.36,49.38,49.2,49.22,7300.0,49.36,49.38,49.2,49.22,7300.0
2012-10-22 13:30:00,49.22,49.38,49.21,49.3,13100.0,49.22,49.38,49.21,49.3,13100.0
2012-10-22 13:35:00,49.31,49.31,49.14,49.21,7100.0,49.31,49.31,49.14,49.21,7100.0
2012-10-22 13:40:00,49.23,49.23,49.05,49.22,5200.0,49.23,49.23,49.05,49.22,5200.0
2012-10-22 13:45:00,49.21,49.42,49.19,49.33,24000.0,49.21,49.42,49.19,49.33,24000.0
2012-10-22 13:50:00,49.33,49.52,49.29,49.51,43100.0,49.33,49.52,49.29,49.51,43100.0
2012-10-22 13:55:00,49.48,49.49,49.37,49.42,11400.0,49.48,49.49,49.37,49.42,11400.0
2012-10-22 14:00:00,49.42,49.48,49.36,49.46,10700.0,49.42,49.48,49.36,49.46,10700.0
2012-10-22 14:05:00,49.46,49.47,49.35,49.37,16000.0,49.46,49.47,49.35,49.37,16000.0
2012-10-22 14:10:00,49.35,49.36,49.26,49.34,16600.0,49.35,49.36,49.26,49.34,16600.0
2012-10-22 14:15:00,49.34,49.44,49.28,49.34,15900.0,49.34,49.44,49.28,49.34,15900.0
2012-10-22 14:20:00,49.33,49.43,49.33,49.41,12900.0,49.33,49.43,49.33,49.41,12900.0
2012-10-22 14:25:00,49.41,49.44,49.3,49.4,8800.0,49.41,49.44,49.3,49.4,8800.0
2012-10-22 14:30:00,49.41,49.49,49.34,49.4,6500.0,49.41,49.49,49.34,49.4,6500.0
2012-10-22 14:35:00,49.4,49.44,49.33,49.34,10800.0,49.4,49.44,49.33,49.34,10800.0
2012-10-22 14:40:00,49.35,49.5,49.32,49.41,11800.0,49.35,49.5,49.32,49.41,11800.0
2012-10-22 14:45:00,49.41,49.49,49.36,49.39,13000.0,49.41,49.49,49.36,49.39,13000.0
2012-10-22 14:50:00,49.41,49.49,49.39,49.48,15300.0,49.41,49.49,49.39,49.48,15300.0
2012-10-22 14:55:00,49.49,49.55,49.43,49.49,17200.0,49.49,49.55,49.43,49.49,17200.0
2012-10-22 15:00:00,49.48,49.54,49.36,49.44,15000.0,49.48,49.54,49.36,49.44,15000.0
2012-10-22 15:05:00,49.42,49.45,49.33,49.35,11300.0,49.42,49.45,49.33,49.35,11300.0
2012-10-22 15:10:00,49.37,49.43,49.3,49.37,36600.0,49.37,49.43,49.3,49.37,36600.0
2012-10-22 15:15:00,49.39,49.4,49.26,49.33,13500.0,49.39,49.4,49.26,49.33,13500.0
2012-10-22 15:20:00,49.35,49.38,49.26,49.35,15100.0,49.35,49.38,49.26,49.35,15100.0
2012-10-22 15:25:00,49.37,49.54,49.33,49.53,45100.0,49.37,49.54,49.33,49.53,45100.0
2012-10-22 15:30:00,49.54,49.61,49.45,49.51,47300.0,49.54,49.61,49.45,49.51,47300.0
2012-10-22 15:35:00,49.51,49.69,49.48,49.53,59400.0,49.51,49.69,49.48,49.53,59400.0
2012-10-22 15:40:00,49.53,49.72,49.52,49.64,51900.0,49.53,49.72,49.52,49.64,51900.0
2012-10-22 15:45:00,49.66,49.75,49.59,49.74,50300.0,49.66,49.75,49.59,49.74,50300.0
2012-10-22 15:50:00,49.76,49.87,49.76,49.83,98200.0,49.76,49.87,49.76,49.83,98200.0
2012-10-22 15:55:00,49.82,49.92,49.79,49.85,108900.0,49.82,49.92,49.79,49.85,108900.0
2012-10-23 09:30:00,49.26,49.26,48.55,48.64,138700.0,49.26,49.26,48.55,48.64,138700.0
2012-10-23 09:35:00,48.61,48.83,48.33,48.36,52200.0,48.61,48.83,48.33,48.36,52200.0
2012-10-23 09:40:00,48.34,48.64,47.97,48.56,56800.0,48.34,48.64,47.97,48.56,56800.0
2012-10-23 09:45:00,48.56,48.96,48.46,48.93,53500.0,48.56,48.96,48.46,48.93,53500.0
2012-10-23 09:50:00,48.98,49.29,48.8,49.03,62900.0,48.98,49.29,48.8,49.03,62900.0
2012-10-23 09:55:00,49.05,49.18,48.93,49.1,35400.0,49.05,49.18,48.93,49.1,35400.0
2012-10-23 10:00:00,49.18,49.36,49.12,49.3,26300.0,49.18,49.36,49.12,49.3,26300.0
2012-10-23 10:05:00,49.31,49.63,49.3,49.58,27500.0,49.31,49.63,49.3,49.58,27500.0
2012-10-23 10:10:00,49.57,49.62,49.48,49.55,20700.0,49.57,49.62,49.48,49.55,20700.0
2012-10-23 10:15:00,49.54,49.55,49.16,49.17,94600.0,49.54,49.55,49.16,49.17,94600.0
2012-10-23 10:20:00,49.17,49.33,49.15,49.23,15700.0,49.17,49.33,49.15,49.23,15700.0
2012-10-23 10:25:00,49.21,49.35,49.2,49.33,14400.0,49.21,49.35,49.2,49.33,14400.0
2012-10-23 10:30:00,49.33,49.33,48.73,48.81,35500.0,49.33,49.33,48.73,48.81,35500.0
2012-10-23 10:35:00,48.8,48.9,48.71,48.82,14900.0,48.8,48.9,48.71,48.82,14900.0
2012-10-23 10:40:00,48.83,48.85,48.68,48.69,16900.0,48.83,48.85,48.68,48.69,16900.0
2012-10-23 10:45:00,48.71,48.71,48.58,48.67,34800.0,48.71,48.71,48.58,48.67,34800.0
2012-10-23 10:50:00,48.64,48.74,48.63,48.71,7300.0,48.64,48.74,48.63,48.71,7300.0
2012-10-23 10:55:00,48.73,48.86,48.71,48.84,20700.0,48.73,48.86,48.71,48.84,20700.0
2012-10-23 11:00:00,48.84,48.95,48.82,48.88,21700.0,48.84,48.95,48.82,48.88,21700.0
2012-10-23 11:05:00,48.88,49.04,48.88,49.0,10600.0,48.88,49.04,48.88,49.0,10600.0
2012-10-23 11:10:00,49.0,49.08,49.0,49.06,9700.0,49.0,49.08,49.0,49.06,9700.0
2012-10-23 11:15:00,49.07,49.14,49.05,49.11,12300.0,49.07,49.14,49.05,49.11,12300.0
2012-10-23 11:20:00,49.11,49.13,49.02,49.12,13400.0,49.11,49.13,49.02,49.12,13400.0
2012-10-23 11:25:00,49.11,49.19,49.07,49.18,10100.0,49.11,49.19,49.07,49.18,10100.0
2012-10-23 11:30:00,49.14,49.19,49.11,49.18,5200.0,49.14,49.19,49.11,49.18,5200.0
2012-10-23 11:35:00,49.19,49.26,49.13,49.21,20000.0,49.19,49.26,49.13,49.21,20000.0
2012-10-23 11:40:00,49.23,49.26,49.18,49.2,11900.0,49.23,49.26,49.18,49.2,11900.0
2012-10-23 11:45:00,49.2,49.23,49.16,49.2,13200.0,49.2,49.23,49.16,49.2,13200.0
2012-10-23 11:50:00,49.2,49.26,49.2,49.26,5300.0,49.2,49.26,49.2,49.26,5300.0
2012-10-23 11:55:00,49.25,49.33,49.22,49.33,26000.0,49.25,49.33,49.22,49.33,26000.0
2012-10-23 12:00:00,49.32,49.37,49.27,49.34,10600.0,49.32,49.37,49.27,49.34,10600.0
2012-10-23 12:05:00,49.32,49.41,49.32,49.36,8600.0,49.32,49.41,49.32,49.36,8600.0
2012-10-23 12:10:00,49.37,49.52,49.37,49.52,37400.0,49.37,49.52,49.37,49.52,37400.0
2012-10-23 12:15:00,49.51,49.59,49.5,49.55,12600.0,49.51,49.59,49.5,49.55,12600.0
2012-10-23 12:20:00,49.57,49.59,49.43,49.5,31800.0,49.57,49.59,49.43,49.5,31800.0
2012-10-23 12:25:00,49.5,49.5,49.44,49.5,17800.0,49.5,49.5,49.44,49.5,17800.0
2012-10-23 12:30:00,49.5,49.5,49.4,49.49,14100.0,49.5,49.5,49.4,49.49,14100.0
2012-10-23 12:35:00,49.47,49.6,49.47,49.52,16500.0,49.47,49.6,49.47,49.52,16500.0
2012-10-23 12:40:00,49.53,49.62,49.53,49.6,24800.0,49.53,49.62,49.53,49.6,24800.0
2012-10-23 12:45:00,49.6,49.68,49.49,49.68,28300.0,49.6,49.68,49.49,49.68,28300.0
2012-10-23 12:50:00,49.67,49.71,49.56,49.63,15900.0,49.67,49.71,49.56,49.63,15900.0
2012-10-23 12:55:00,49.65,49.71,49.58,49.71,22400.0,49.65,49.71,49.58,49.71,22400.0
2012-10-23 13:00:00,49.66,49.72,49.6,49.68,17700.0,49.66,49.72,49.6,49.68,17700.0
2012-10-23 13:05:00,49.68,49.68,49.59,49.64,31300.0,49.68,49.68,49.59,49.64,31300.0
2012-10-23 13:10:00,49.61,49.66,49.6,49.61,13900.0,49.61,49.66,49.6,49.61,13900.0
2012-10-23 13:15:00,49.61,49.75,49.56,49.56,30100.0,49.61,49.75,49.56,49.56,30100.0
2012-10-23 13:20:00,49.56,49.59,49.52,49.52,21200.0,49.56,49.59,49.52,49.52,21200.0
2012-10-23 13:25:00,49.52,49.55,49.47,49.48,10300.0,49.52,49.55,49.47,49.48,10300.0
2012-10-23 13:30:00,49.48,49.5,49.47,49.49,9900.0,49.48,49.5,49.47,49.49,9900.0
2012-10-23 13:35:00,49.47,49.49,49.43,49.43,9400.0,49.47,49.49,49.43,49.43,9400.0
2012-10-23 13:40:00,49.43,49.44,49.39,49.42,12200.0,49.43,49.44,49.39,49.42,12200.0
2012-10-23 13:45:00,49.41,49.42,49.35,49.42,61500.0,49.41,49.42,49.35,49.42,61500.0
2012-10-23 13:50:00,49.42,49.55,49.41,49.54,16600.0,49.42,49.55,49.41,49.54,16600.0
2012-10-23 13:55:00,49.53,49.6,49.53,49.58,23500.0,49.53,49.6,49.53,49.58,23500.0
2012-10-23 14:00:00,49.57,49.66,49.57,49.66,71600.0,49.57,49.66,49.57,49.66,71600.0
2012-10-23 14:05:00,49.65,49.65,49.5,49.53,19300.0,49.65,49.65,49.5,49.53,19300.0
2012-10-23 14:10:00,49.53,49.54,49.36,49.38,15400.0,49.53,49.54,49.36,49.38,15400.0
2012-10-23 14:15:00,49.42,49.52,49.41,49.5,12700.0,49.42,49.52,49.41,49.5,12700.0
2012-10-23 14:20:00,49.5,49.55,49.48,49.54,10100.0,49.5,49.55,49.48,49.54,10100.0
2012-10-23 14:25:00,49.52,49.58,49.5,49.54,9600.0,49.52,49.58,49.5,49.54,9600.0
2012-10-23 14:30:00,49.54,49.55,49.48,49.52,11500.0,49.54,49.55,49.48,49.52,11500.0
2012-10-23 14:35:00,49.53,49.6,49.5,49.54,41200.0,49.53,49.6,49.5,49.54,41200.0
2012-10-23 14:40:00,49.53,49.54,49.47,49.5,9500.0,49.53,49.54,49.47,49.5,9500.0
2012-10-23 14:45:00,49.53,49.6,49.51,49.59,14900.0,49.53,49.6,49.51,49.59,14900.0
2012-10-23 14:50:00,49.58,49.6,49.55,49.59,10400.0,49.58,49.6,49.55,49.59,10400.0
2012-10-23 14:55:00,49.58,49.64,49.58,49.61,12400.0,49.58,49.64,49.58,49.61,12400.0
2012-10-23 15:00:00,49.63,49.66,49.61,49.63,24800.0,49.63,49.66,49.61,49.63,24800.0
2012-10-23 15:05:00,49.62,49.65,49.6,49.64,31500.0,49.62,49.65,49.6,49.64,31500.0
2012-10-23 15:10:00,49.64,49.67,49.63,49.65,39100.0,49.64,49.67,49.63,49.65,39100.0
2012-10-23 15:15:00,49.64,49.7,49.63,49.7,26700.0,49.64,49.7,49.63,49.7,26700.0
2012-10-23 15:20:00,49.71,49.72,49.67,49.7,22300.0,49.71,49.72,49.67,49.7,22300.0
2012-10-23 15:25:00,49.7,49.71,49.65,49.65,32000.0,49.7,49.71,49.65,49.65,32000.0
2012-10-23 15:30:00,49.65,49.66,49.55,49.58,49500.0,49.65,49.66,49.55,49.58,49500.0
2012-10-23 15:35:00,49.58,49.64,49.57,49.63,59300.0,49.58,49.64,49.57,49.63,59300.0
2012-10-23 15:40:00,49.63,49.68,49.61,49.65,55500.0,49.63,49.68,49.61,49.65,55500.0
2012-10-23 15:45:00,49.65,49.75,49.65,49.73,64100.0,49.65,49.75,49.65,49.73,64100.0
2012-10-23 15:50:00,49.73,49.74,49.7,49.71,79600.0,49.73,49.74,49.7,49.71,79600.0
2012-10-23 15:55:00,49.71,49.74,49.6,49.64,100200.0,49.71,49.74,49.6,49.64,100200.0
2012-10-24 09:30:00,49.76,50.0,49.4,49.6,261000.0,49.76,50.0,49.4,49.6,261000.0
2012-10-24 09:35:00,49.71,50.2,49.67,49.82,31400.0,49.71,50.2,49.67,49.82,31400.0
2012-10-24 09:40:00,49.82,49.83,49.53,49.65,24100.0,49.82,49.83,49.53,49.65,24100.0
2012-10-24 09:45:00,49.67,49.81,49.32,49.47,21700.0,49.67,49.81,49.32,49.47,21700.0
2012-10-24 09:50:00,49.47,49.52,49.2,49.26,24000.0,49.47,49.52,49.2,49.26,24000.0
2012-10-24 09:55:00,49.24,49.43,49.2,49.23,24900.0,49.24,49.43,49.2,49.23,24900.0
2012-10-24 10:00:00,49.19,49.29,49.12,49.22,22100.0,49.19,49.29,49.12,49.22,22100.0
2012-10-24 10:05:00,49.19,49.19,48.86,48.86,40700.0,49.19,49.19,48.86,48.86,40700.0
2012-10-24 10:10:00,48.86,49.05,48.82,48.97,15200.0,48.86,49.05,48.82,48.97,15200.0
2012-10-24 10:15:00,48.98,49.33,48.98,49.13,17300.0,48.98,49.33,48.98,49.13,17300.0
2012-10-24 10:20:00,49.09,49.25,49.05,49.07,9000.0,49.09,49.25,49.05,49.07,9000.0
2012-10-24 10:25:00,49.06,49.15,49.01,49.03,16200.0,49.06,49.15,49.01,49.03,16200.0
2012-10-24 10:30:00,49.06,49.28,48.97,49.21,21100.0,49.06,49.28,48.97,49.21,21100.0
2012-10-24 10:35:00,49.24,49.34,49.16,49.3,20200.0,49.24,49.34,49.16,49.3,20200.0
2012-10-24 10:40:00,49.3,49.41,49.26,49.34,10100.0,49.3,49.41,49.26,49.34,10100.0
2012-10-24 10:45:00,49.33,49.39,49.24,49.28,9900.0,49.33,49.39,49.24,49.28,9900.0
2012-10-24 10:50:00,49.28,49.34,49.11,49.11,13500.0,49.28,49.34,49.11,49.11,13500.0
2012-10-24 10:55:00,49.14,49.16,49.07,49.07,8300.0,49.14,49.16,49.07,49.07,8300.0
2012-10-24 11:00:00,49.05,49.1,49.05,49.1,6100.0,49.05,49.1,49.05,49.1,6100.0
2012-10-24 11:05:00,49.1,49.11,48.99,49.01,16800.0,49.1,49.11,48.99,49.01,16800.0
2012-10-24 11:10:00,48.99,48.99,48.87,48.89,5900.0,48.99,48.99,48.87,48.89,5900.0
2012-10-24 11:15:00,48.9,49.06,48.9,49.03,19400.0,48.9,49.06,48.9,49.03,19400.0
2012-10-24 11:20:00,49.02,49.11,49.0,49.11,3700.0,49.02,49.11,49.0,49.11,3700.0
2012-10-24 11:25:00,49.08,49.21,49.08,49.19,9700.0,49.08,49.21,49.08,49.19,9700.0
2012-10-24 11:30:00,49.2,49.21,49.16,49.17,7900.0,49.2,49.21,49.16,49.17,7900.0
2012-10-24 11:35:00,49.16,49.16,49.06,49.06,12300.0,49.16,49.16,49.06,49.06,12300.0
2012-10-24 11:40:00,49.06,49.17,49.06,49.12,5900.0,49.06,49.17,49.06,49.12,5900.0
2012-10-24 11:45:00,49.12,49.16,49.03,49.1,9600.0,49.12,49.16,49.03,49.1,9600.0
2012-10-24 11:50:00,49.08,49.21,49.08,49.17,5300.0,49.08,49.21,49.08,49.17,5300.0
2012-10-24 11:55:00,49.17,49.18,49.13,49.13,3500.0,49.17,49.18,49.13,49.13,3500.0
2012-10-24 12:00:00,49.14,49.24,49.1,49.24,13100.0,49.14,49.24,49.1,49.24,13100.0
2012-10-24 12:05:00,49.2,49.26,49.19,49.26,9000.0,49.2,49.26,49.19,49.26,9000.0
2012-10-24 12:10:00,49.28,49.36,49.25,49.3,5900.0,49.28,49.36,49.25,49.3,5900.0
2012-10-24 12:15:00,49.32,49.32,49.2,49.23,12600.0,49.32,49.32,49.2,49.23,12600.0
2012-10-24 12:20:00,49.22,49.23,49.2,49.22,3100.0,49.22,49.23,49.2,49.22,3100.0
2012-10-24 12:25:00,49.23,49.4,49.22,49.33,17900.0,49.23,49.4,49.22,49.33,17900.0
2012-10-24 12:30:00,49.33,49.42,49.31,49.41,15500.0,49.33,49.42,49.31,49.41,15500.0
2012-10-24 12:35:00,49.42,49.46,49.35,49.37,7600.0,49.42,49.46,49.35,49.37,7600.0
2012-10-24 12:40:00,49.37,49.49,49.36,49.43,14100.0,49.37,49.49,49.36,49.43,14100.0
2012-10-24 12:45:00,49.45,49.45,49.39,49.45,4900.0,49.45,49.45,49.39,49.45,4900.0
2012-10-24 12:50:00,49.44,49.47,49.42,49.46,4500.0,49.44,49.47,49.42,49.46,4500.0
2012-10-24 12:55:00,49.46,49.52,49.45,49.52,5100.0,49.46,49.52,49.45,49.52,5100.0
2012-10-24 13:00:00,49.53,49.59,49.52,49.57,7200.0,49.53,49.59,49.52,49.57,7200.0
2012-10-24 13:05:00,49.57,49.6,49.52,49.55,6400.0,49.57,49.6,49.52,49.55,6400.0
2012-10-24 13:10:00,49.52,49.53,49.41,49.42,8000.0,49.52,49.53,49.41,49.42,8000.0
2012-10-24 13:15:00,49.38,49.47,49.38,49.47,9100.0,49.38,49.47,49.38,49.47,9100.0
2012-10-24 13:20:00,49.47,49.5,49.44,49.5,2500.0,49.47,49.5,49.44,49.5,2500.0
2012-10-24 13:25:00,49.5,49.58,49.48,49.55,7900.0,49.5,49.58,49.48,49.55,7900.0
2012-10-24 13:30:00,49.56,49.59,49.49,49.49,6700.0,49.56,49.59,49.49,49.49,6700.0
2012-10-24 13:35:00,49.49,49.53,49.47,49.53,5000.0,49.49,49.53,49.47,49.53,5000.0
2012-10-24 13:40:00,49.53,49.57,49.53,49.54,6200.0,49.53,49.57,49.53,49.54,6200.0
2012-10-24 13:45:00,49.53,49.57,49.51,49.57,1700.0,49.53,49.57,49.51,49.57,1700.0
2012-10-24 13:50:00,49.53,49.55,49.48,49.48,6000.0,49.53,49.55,49.48,49.48,6000.0
2012-10-24 13:55:00,49.5,49.55,49.49,49.53,7200.0,49.5,49.55,49.49,49.53,7200.0
2012-10-24 14:00:00,49.53,49.59,49.51,49.54,11900.0,49.53,49.59,49.51,49.54,11900.0
2012-10-24 14:05:00,49.53,49.55,49.5,49.53,1800.0,49.53,49.55,49.5,49.53,1800.0
2012-10-24 14:10:00,49.54,49.67,49.53,49.66,12100.0,49.54,49.67,49.53,49.66,12100.0
2012-10-24 14:15:00,49.65,49.73,49.45,49.71,32100.0,49.65,49.73,49.45,49.71,32100.0
2012-10-24 14:20:00,49.71,49.75,49.58,49.61,15500.0,49.71,49.75,49.58,49.61,15500.0
2012-10-24 14:25:00,49.63,49.74,49.62,49.7,7600.0,49.63,49.74,49.62,49.7,7600.0
2012-10-24 14:30:00,49.67,49.68,49.58,49.59,11400.0,49.67,49.68,49.58,49.59,11400.0
2012-10-24 14:35:00,49.59,49.63,49.56,49.58,8900.0,49.59,49.63,49.56,49.58,8900.0
2012-10-24 14:40:00,49.58,49.65,49.53,49.62,13000.0,49.58,49.65,49.53,49.62,13000.0
2012-10-24 14:45:00,49.62,49.65,49.58,49.63,11400.0,49.62,49.65,49.58,49.63,11400.0
2012-10-24 14:50:00,49.64,49.73,49.64,49.72,15500.0,49.64,49.73,49.64,49.72,15500.0
2012-10-24 14:55:00,49.72,49.74,49.67,49.67,13100.0,49.72,49.74,49.67,49.67,13100.0
2012-10-24 15:00:00,49.67,49.69,49.62,49.66,46700.0,49.67,49.69,49.62,49.66,46700.0
2012-10-24 15:05:00,49.67,49.68,49.61,49.66,30400.0,49.67,49.68,49.61,49.66,30400.0
2012-10-24 15:10:00,49.64,49.68,49.59,49.61,22200.0,49.64,49.68,49.59,49.61,22200.0
2012-10-24 15:15:00,49.6,49.63,49.51,49.55,19900.0,49.6,49.63,49.51,49.55,19900.0
2012-10-24 15:20:00,49.55,49.59,49.49,49.53,20100.0,49.55,49.59,49.49,49.53,20100.0
2012-10-24 15:25:00,49.53,49.55,49.48,49.55,22600.0,49.53,49.55,49.48,49.55,22600.0
2012-10-24 15:30:00,49.57,49.58,49.5,49.52,8700.0,49.57,49.58,49.5,49.52,8700.0
2012-10-24 15:35:00,49.53,49.58,49.51,49.51,10700.0,49.53,49.58,49.51,49.51,10700.0
2012-10-24 15:40:00,49.52,49.55,49.47,49.51,15000.0,49.52,49.55,49.47,49.51,15000.0
2012-10-24 15:45:00,49.51,49.6,49.47,49.52,24300.0,49.51,49.6,49.47,49.52,24300.0
2012-10-24 15:50:00,49.53,49.56,49.48,49.53,22700.0,49.53,49.56,49.48,49.53,22700.0
2012-10-24 15:55:00,49.53,49.56,49.46,49.53,47500.0,49.53,49.56,49.46,49.53,47500.0
2012-10-25 09:30:00,49.91,49.91,49.12,49.77,19700.0,49.91,49.91,49.12,49.77,19700.0
2012-10-25 09:35:00,49.8,49.99,49.8,49.83,16500.0,49.8,49.99,49.8,49.83,16500.0
2012-10-25 09:40:00,49.83,50.04,49.81,49.91,22500.0,49.83,50.04,49.81,49.91,22500.0
2012-10-25 09:45:00,49.9,50.09,49.87,49.94,21400.0,49.9,50.09,49.87,49.94,21400.0
2012-10-25 09:50:00,49.93,49.97,49.83,49.83,15900.0,49.93,49.97,49.83,49.83,15900.0
2012-10-25 09:55:00,49.86,49.94,49.62,49.63,8600.0,49.86,49.94,49.62,49.63,8600.0
2012-10-25 10:00:00,49.68,49.68,49.41,49.41,58800.0,49.68,49.68,49.41,49.41,58800.0
2012-10-25 10:05:00,49.41,49.59,49.41,49.54,18200.0,49.41,49.59,49.41,49.54,18200.0
2012-10-25 10:10:00,49.53,49.77,49.53,49.72,8600.0,49.53,49.77,49.53,49.72,8600.0
2012-10-25 10:15:00,49.72,49.74,49.65,49.71,11900.0,49.72,49.74,49.65,49.71,11900.0
2012-10-25 10:20:00,49.73,49.73,49.64,49.68,9800.0,49.73,49.73,49.64,49.68,9800.0
2012-10-25 10:25:00,49.66,49.68,49.49,49.5,7000.0,49.66,49.68,49.49,49.5,7000.0
2012-10-25 10:30:00,49.51,49.53,49.44,49.49,15200.0,49.51,49.53,49.44,49.49,15200.0
2012-10-25 10:35:00,49.49,49.61,49.49,49.6,8900.0,49.49,49.61,49.49,49.6,8900.0
2012-10-25 10:40:00,49.58,49.65,49.52,49.65,8500.0,49.58,49.65,49.52,49.65,8500.0
2012-10-25 10:45:00,49.64,49.66,49.58,49.59,8400.0,49.64,49.66,49.58,49.59,8400.0
2012-10-25 10:50:00,49.6,49.68,49.5,49.67,22500.0,49.6,49.68,49.5,49.67,22500.0
2012-10-25 10:55:00,49.66,49.83,49.66,49.8,25700.0,49.66,49.83,49.66,49.8,25700.0
2012-10-25 11:00:00,49.81,50.05,49.81,50.0,31700.0,49.81,50.05,49.81,50.0,31700.0
2012-10-25 11:05:00,50.0,50.1,49.98,50.09,11500.0,50.0,50.1,49.98,50.09,11500.0
2012-10-25 11:10:00,50.09,50.17,50.08,50.16,12400.0,50.09,50.17,50.08,50.16,12400.0
2012-10-25 11:15:00,50.17,50.18,50.08,50.15,7600.0,50.17,50.18,50.08,50.15,7600.0
2012-10-25 11:20:00,50.15,50.2,50.07,50.15,16300.0,50.15,50.2,50.07,50.15,16300.0
2012-10-25 11:25:00,50.17,50.22,50.11,50.19,30800.0,50.17,50.22,50.11,50.19,30800.0
2012-10-25 11:30:00,50.21,50.26,50.18,50.25,21900.0,50.21,50.26,50.18,50.25,21900.0
2012-10-25 11:35:00,50.25,50.42,50.2,50.26,31300.0,50.25,50.42,50.2,50.26,31300.0
2012-10-25 11:40:00,50.26,50.34,50.22,50.34,6700.0,50.26,50.34,50.22,50.34,6700.0
2012-10-25 11:45:00,50.32,50.39,50.18,50.21,15100.0,50.32,50.39,50.18,50.21,15100.0
2012-10-25 11:50:00,50.18,50.22,50.11,50.14,9700.0,50.18,50.22,50.11,50.14,9700.0
2012-10-25 11:55:00,50.16,50.22,50.14,50.18,6900.0,50.16,50.22,50.14,50.18,6900.0
2012-10-25 12:00:00,50.16,50.19,50.13,50.18,27800.0,50.16,50.19,50.13,50.18,27800.0
2012-10-25 12:05:00,50.19,50.22,50.11,50.22,13800.0,50.19,50.22,50.11,50.22,13800.0
2012-10-25 12:10:00,50.21,50.21,50.07,50.16,8200.0,50.21,50.21,50.07,50.16,8200.0
2012-10-25 12:15:00,50.15,50.17,50.12,50.17,11300.0,50.15,50.17,50.12,50.17,11300.0
2012-10-25 12:20:00,50.16,50.17,50.05,50.05,2800.0,50.16,50.17,50.05,50.05,2800.0
2012-10-25 12:25:00,50.03,50.09,49.99,50.08,4500.0,50.03,50.09,49.99,50.08,4500.0
2012-10-25 12:30:00,50.09,50.13,50.07,50.11,4500.0,50.09,50.13,50.07,50.11,4500.0
2012-10-25 12:35:00,50.12,50.16,50.08,50.16,11400.0,50.12,50.16,50.08,50.16,11400.0
2012-10-25 12:40:00,50.16,50.18,50.12,50.16,15300.0,50.16,50.18,50.12,50.16,15300.0
2012-10-25 12:45:00,50.15,50.22,50.15,50.22,6400.0,50.15,50.22,50.15,50.22,6400.0
2012-10-25 12:50:00,50.23,50.23,50.18,50.21,3200.0,50.23,50.23,50.18,50.21,3200.0
2012-10-25 12:55:00,50.21,50.28,50.2,50.27,6500.0,50.21,50.28,50.2,50.27,6500.0
2012-10-25 13:00:00,50.27,50.3,50.22,50.23,8500.0,50.27,50.3,50.22,50.23,8500.0
2012-10-25 13:05:00,50.26,50.3,50.19,50.19,9100.0,50.26,50.3,50.19,50.19,9100.0
2012-10-25 13:10:00,50.17,50.21,50.15,50.18,3300.0,50.17,50.21,50.15,50.18,3300.0
2012-10-25 13:15:00,50.21,50.23,50.1,50.11,4900.0,50.21,50.23,50.1,50.11,4900.0
2012-10-25 13:20:00,50.13,50.13,50.03,50.08,6900.0,50.13,50.13,50.03,50.08,6900.0
2012-10-25 13:25:00,50.13,50.22,50.11,50.22,14500.0,50.13,50.22,50.11,50.22,14500.0
2012-10-25 13:30:00,50.22,50.22,50.04,50.05,8400.0,50.22,50.22,50.04,50.05,8400.0
2012-10-25 13:35:00,50.06,50.12,50.05,50.07,7100.0,50.06,50.12,50.05,50.07,7100.0
2012-10-25 13:40:00,50.07,50.18,50.07,50.18,10200.0,50.07,50.18,50.07,50.18,10200.0
2012-10-25 13:45:00,50.15,50.19,50.12,50.17,10400.0,50.15,50.19,50.12,50.17,10400.0
2012-10-25 13:50:00,50.19,50.19,50.15,50.15,5000.0,50.19,50.19,50.15,50.15,5000.0
2012-10-25 13:55:00,50.14,50.17,50.09,50.1,5300.0,50.14,50.17,50.09,50.1,5300.0
2012-10-25 14:00:00,50.11,50.11,50.01,50.03,3500.0,50.11,50.11,50.01,50.03,3500.0
2012-10-25 14:05:00,50.06,50.06,49.96,50.06,13900.0,50.06,50.06,49.96,50.06,13900.0
2012-10-25 14:10:00,50.05,50.06,49.95,49.95,4800.0,50.05,50.06,49.95,49.95,4800.0
2012-10-25 14:15:00,49.98,50.0,49.92,49.97,7800.0,49.98,50.0,49.92,49.97,7800.0
2012-10-25 14:20:00,49.95,50.04,49.95,50.01,3400.0,49.95,50.04,49.95,50.01,3400.0
2012-10-25 14:25:00,50.05,50.07,50.01,50.07,8900.0,50.05,50.07,50.01,50.07,8900.0
2012-10-25 14:30:00,50.05,50.11,50.03,50.11,12100.0,50.05,50.11,50.03,50.11,12100.0
2012-10-25 14:35:00,50.12,50.13,50.09,50.11,6700.0,50.12,50.13,50.09,50.11,6700.0
2012-10-25 14:40:00,50.12,50.22,50.12,50.14,11400.0,50.12,50.22,50.12,50.14,11400.0
2012-10-25 14:45:00,50.17,50.18,50.11,50.16,3600.0,50.17,50.18,50.11,50.16,3600.0
2012-10-25 14:50:00,50.16,50.18,50.13,50.16,8900.0,50.16,50.18,50.13,50.16,8900.0
2012-10-25 14:55:00,50.16,50.18,50.13,50.15,18500.0,50.16,50.18,50.13,50.15,18500.0
2012-10-25 15:00:00,50.15,50.2,50.14,50.2,17700.0,50.15,50.2,50.14,50.2,17700.0
2012-10-25 15:05:00,50.19,50.2,50.02,50.07,24900.0,50.19,50.2,50.02,50.07,24900.0
2012-10-25 15:10:00,50.07,50.13,50.05,50.1,16500.0,50.07,50.13,50.05,50.1,16500.0
2012-10-25 15:15:00,50.11,50.14,49.97,49.98,23000.0,50.11,50.14,49.97,49.98,23000.0
2012-10-25 15:20:00,49.98,50.1,49.98,50.07,26000.0,49.98,50.1,49.98,50.07,26000.0
2012-10-25 15:25:00,50.06,50.06,49.95,49.95,9900.0,50.06,50.06,49.95,49.95,9900.0
2012-10-25 15:30:00,49.97,50.04,49.93,50.04,16600.0,49.97,50.04,49.93,50.04,16600.0
2012-10-25 15:35:00,50.01,50.03,49.97,50.01,11400.0,50.01,50.03,49.97,50.01,11400.0
2012-10-25 15:40:00,50.01,50.09,50.0,50.06,25600.0,50.01,50.09,50.0,50.06,25600.0
2012-10-25 15:45:00,50.08,50.09,49.97,50.04,24400.0,50.08,50.09,49.97,50.04,24400.0
2012-10-25 15:50:00,50.03,50.15,50.03,50.13,30900.0,50.03,50.15,50.03,50.13,30900.0
2012-10-25 15:55:00,50.13,50.14,50.05,50.1,45600.0,50.13,50.14,50.05,50.1,45600.0
2012-10-26 09:30:00,49.83,50.02,49.52,49.92,43400.0,49.83,50.02,49.52,49.92,43400.0
2012-10-26 09:35:00,49.88,49.9,49.6,49.67,33900.0,49.88,49.9,49.6,49.67,33900.0
2012-10-26 09:40:00,49.67,49.88,49.67,49.67,16200.0,49.67,49.88,49.67,49.67,16200.0
2012-10-26 09:45:00,49.68,49.89,49.67,49.86,17600.0,49.68,49.89,49.67,49.86,17600.0
2012-10-26 09:50:00,49.88,50.06,49.87,50.06,28100.0,49.88,50.06,49.87,50.06,28100.0
2012-10-26 09:55:00,50.04,50.09,49.95,50.09,36300.0,50.04,50.09,49.95,50.09,36300.0
2012-10-26 10:00:00,50.02,50.1,50.0,50.03,12500.0,50.02,50.1,50.0,50.03,12500.0
2012-10-26 10:05:00,50.02,50.18,50.02,50.14,14900.0,50.02,50.18,50.02,50.14,14900.0
2012-10-26 10:10:00,50.13,50.18,50.08,50.14,12700.0,50.13,50.18,50.08,50.14,12700.0
2012-10-26 10:15:00,50.14,50.3,50.14,50.27,17400.0,50.14,50.3,50.14,50.27,17400.0
2012-10-26 10:20:00,50.28,50.3,50.2,50.21,8700.0,50.28,50.3,50.2,50.21,8700.0
2012-10-26 10:25:00,50.19,50.2,50.04,50.04,6600.0,50.19,50.2,50.04,50.04,6600.0
2012-10-26 10:30:00,50.03,50.04,49.94,49.97,9400.0,50.03,50.04,49.94,49.97,9400.0
2012-10-26 10:35:00,49.94,50.0,49.82,50.0,18000.0,49.94,50.0,49.82,50.0,18000.0
2012-10-26 10:40:00,49.96,50.01,49.91,49.99,17500.0,49.96,50.01,49.91,49.99,17500.0
2012-10-26 10:45:00,49.99,49.99,49.9,49.94,21800.0,49.99,49.99,49.9,49.94,21800.0
2012-10-26 10:50:00,49.94,49.95,49.65,49.68,18900.0,49.94,49.95,49.65,49.68,18900.0
2012-10-26 10:55:00,49.7,49.77,49.69,49.77,9500.0,49.7,49.77,49.69,49.77,9500.0
2012-10-26 11:00:00,49.75,49.78,49.73,49.77,7000.0,49.75,49.78,49.73,49.77,7000.0
2012-10-26 11:05:00,49.78,49.89,49.77,49.88,14000.0,49.78,49.89,49.77,49.88,14000.0
2012-10-26 11:10:00,49.86,49.88,49.82,49.83,5100.0,49.86,49.88,49.82,49.83,5100.0
2012-10-26 11:15:00,49.77,49.82,49.76,49.82,6700.0,49.77,49.82,49.76,49.82,6700.0
2012-10-26 11:20:00,49.8,49.8,49.71,49.76,12500.0,49.8,49.8,49.71,49.76,12500.0
2012-10-26 11:25:00,49.75,49.86,49.75,49.86,9800.0,49.75,49.86,49.75,49.86,9800.0
2012-10-26 11:30:00,49.86,49.86,49.76,49.76,5100.0,49.86,49.86,49.76,49.76,5100.0
2012-10-26 11:35:00,49.76,49.76,49.66,49.7,7400.0,49.76,49.76,49.66,49.7,7400.0
2012-10-26 11:40:00,49.68,49.71,49.6,49.6,18600.0,49.68,49.71,49.6,49.6,18600.0
2012-10-26 11:45:00,49.6,49.61,49.51,49.51,6000.0,49.6,49.61,49.51,49.51,6000.0
2012-10-26 11:50:00,49.53,49.53,49.36,49.4,7600.0,49.53,49.53,49.36,49.4,7600.0
2012-10-26 11:55:00,49.38,49.45,49.38,49.4,23800.0,49.38,49.45,49.38,49.4,23800.0
2012-10-26 12:00:00,49.39,49.4,49.29,49.31,13500.0,49.39,49.4,49.29,49.31,13500.0
2012-10-26 12:05:00,49.31,49.31,49.16,49.28,14900.0,49.31,49.31,49.16,49.28,14900.0
2012-10-26 12:10:00,49.25,49.29,49.17,49.18,26400.0,49.25,49.29,49.17,49.18,26400.0
2012-10-26 12:15:00,49.16,49.21,49.14,49.2,17800.0,49.16,49.21,49.14,49.2,17800.0
2012-10-26 12:20:00,49.19,49.36,49.18,49.33,22700.0,49.19,49.36,49.18,49.33,22700.0
2012-10-26 12:25:00,49.34,49.4,49.3,49.4,11800.0,49.34,49.4,49.3,49.4,11800.0
2012-10-26 12:30:00,49.4,49.42,49.33,49.4,53900.0,49.4,49.42,49.33,49.4,53900.0
2012-10-26 12:35:00,49.39,49.53,49.39,49.52,34000.0,49.39,49.53,49.39,49.52,34000.0
2012-10-26 12:40:00,49.53,49.53,49.48,49.5,11400.0,49.53,49.53,49.48,49.5,11400.0
2012-10-26 12:45:00,49.49,49.51,49.47,49.49,13500.0,49.49,49.51,49.47,49.49,13500.0
2012-10-26 12:50:00,49.5,49.54,49.5,49.51,2500.0,49.5,49.54,49.5,49.51,2500.0
2012-10-26 12:55:00,49.51,49.65,49.51,49.65,8400.0,49.51,49.65,49.51,49.65,8400.0
2012-10-26 13:00:00,49.64,49.64,49.52,49.52,4500.0,49.64,49.64,49.52,49.52,4500.0
2012-10-26 13:05:00,49.52,49.55,49.48,49.49,10400.0,49.52,49.55,49.48,49.49,10400.0
2012-10-26 13:10:00,49.49,49.59,49.48,49.56,7600.0,49.49,49.59,49.48,49.56,7600.0
2012-10-26 13:15:00,49.54,49.54,49.44,49.52,8400.0,49.54,49.54,49.44,49.52,8400.0
2012-10-26 13:20:00,49.5,49.52,49.46,49.51,10200.0,49.5,49.52,49.46,49.51,10200.0
2012-10-26 13:25:00,49.49,49.63,49.47,49.63,11900.0,49.49,49.63,49.47,49.63,11900.0
2012-10-26 13:30:00,49.64,49.71,49.57,49.66,13500.0,49.64,49.71,49.57,49.66,13500.0
2012-10-26 13:35:00,49.66,49.71,49.63,49.67,12200.0,49.66,49.71,49.63,49.67,12200.0
2012-10-26 13:40:00,49.67,49.72,49.66,49.72,2200.0,49.67,49.72,49.66,49.72,2200.0
2012-10-26 13:45:00,49.72,49.73,49.68,49.72,8300.0,49.72,49.73,49.68,49.72,8300.0
2012-10-26 13:50:00,49.72,49.73,49.67,49.7,8000.0,49.72,49.73,49.67,49.7,8000.0
2012-10-26 13:55:00,49.68,49.76,49.66,49.68,10100.0,49.68,49.76,49.66,49.68,10100.0
2012-10-26 14:00:00,49.67,49.72,49.64,49.71,15200.0,49.67,49.72,49.64,49.71,15200.0
2012-10-26 14:05:00,49.71,49.74,49.7,49.73,8800.0,49.71,49.74,49.7,49.73,8800.0
2012-10-26 14:10:00,49.71,49.73,49.68,49.72,9900.0,49.71,49.73,49.68,49.72,9900.0
2012-10-26 14:15:00,49.72,49.74,49.71,49.74,7200.0,49.72,49.74,49.71,49.74,7200.0
2012-10-26 14:20:00,49.73,49.75,49.69,49.71,15500.0,49.73,49.75,49.69,49.71,15500.0
2012-10-26 14:25:00,49.71,49.75,49.7,49.71,12000.0,49.71,49.75,49.7,49.71,12000.0
2012-10-26 14:30:00,49.7,49.85,49.7,49.81,18200.0,49.7,49.85,49.7,49.81,18200.0
2012-10-26 14:35:00,49.8,49.8,49.75,49.75,3600.0,49.8,49.8,49.75,49.75,3600.0
2012-10-26 14:40:00,49.75,49.78,49.7,49.75,12300.0,49.75,49.78,49.7,49.75,12300.0
2012-10-26 14:45:00,49.73,49.73,49.66,49.69,6100.0,49.73,49.73,49.66,49.69,6100.0
2012-10-26 14:50:00,49.67,49.74,49.67,49.74,7700.0,49.67,49.74,49.67,49.74,7700.0
2012-10-26 14:55:00,49.73,49.78,49.72,49.75,16100.0,49.73,49.78,49.72,49.75,16100.0
2012-10-26 15:00:00,49.77,49.78,49.75,49.77,8700.0,49.77,49.78,49.75,49.77,8700.0
2012-10-26 15:05:00,49.77,49.79,49.73,49.76,13500.0,49.77,49.79,49.73,49.76,13500.0
2012-10-26 15:10:00,49.76,49.87,49.76,49.81,6000.0,49.76,49.87,49.76,49.81,6000.0
2012-10-26 15:15:00,49.81,49.81,49.73,49.8,12500.0,49.81,49.81,49.73,49.8,12500.0
2012-10-26 15:20:00,49.79,49.86,49.78,49.84,8600.0,49.79,49.86,49.78,49.84,8600.0
2012-10-26 15:25:00,49.86,49.87,49.75,49.8,12000.0,49.86,49.87,49.75,49.8,12000.0
2012-10-26 15:30:00,49.8,49.88,49.78,49.79,24600.0,49.8,49.88,49.78,49.79,24600.0
2012-10-26 15:35:00,49.77,49.79,49.71,49.73,10800.0,49.77,49.79,49.71,49.73,10800.0
2012-10-26 15:40:00,49.74,49.78,49.7,49.78,8500.0,49.74,49.78,49.7,49.78,8500.0
2012-10-26 15:45:00,49.77,49.82,49.71,49.72,28400.0,49.77,49.82,49.71,49.72,28400.0
2012-10-26 15:50:00,49.69,49.73,49.66,49.73,35500.0,49.69,49.73,49.66,49.73,35500.0
2012-10-26 15:55:00,49.72,49.73,49.54,49.56,58400.0,49.72,49.73,49.54,49.56,58400.0
2012-10-31 09:30:00,49.88,49.88,49.06,49.14,69400.0,49.88,49.88,49.06,49.14,69400.0
2012-10-31 09:35:00,49.2,49.35,49.06,49.21,19200.0,49.2,49.35,49.06,49.21,19200.0
2012-10-31 09:40:00,49.18,49.21,48.69,48.75,41800.0,49.18,49.21,48.69,48.75,41800.0
2012-10-31 09:45:00,48.67,48.81,48.42,48.63,97000.0,48.67,48.81,48.42,48.63,97000.0
2012-10-31 09:50:00,48.61,48.64,48.35,48.41,89000.0,48.61,48.64,48.35,48.41,89000.0
2012-10-31 09:55:00,48.46,48.5,47.89,48.17,79200.0,48.46,48.5,47.89,48.17,79200.0
2012-10-31 10:00:00,48.17,48.29,48.07,48.19,101000.0,48.17,48.29,48.07,48.19,101000.0
2012-10-31 10:05:00,48.18,48.25,48.1,48.11,23400.0,48.18,48.25,48.1,48.11,23400.0
2012-10-31 10:10:00,48.1,48.23,48.07,48.16,26000.0,48.1,48.23,48.07,48.16,26000.0
2012-10-31 10:15:00,48.17,48.22,48.0,48.12,59000.0,48.17,48.22,48.0,48.12,59000.0
2012-10-31 10:20:00,48.07,48.15,47.97,48.03,71000.0,48.07,48.15,47.97,48.03,71000.0
2012-10-31 10:25:00,48.03,48.08,47.98,48.0,29400.0,48.03,48.08,47.98,48.0,29400.0
2012-10-31 10:30:00,47.99,47.99,47.75,47.8,34400.0,47.99,47.99,47.75,47.8,34400.0
2012-10-31 10:35:00,47.82,47.99,47.81,47.89,33600.0,47.82,47.99,47.81,47.89,33600.0
2012-10-31 10:40:00,47.87,47.94,47.83,47.91,45200.0,47.87,47.94,47.83,47.91,45200.0
2012-10-31 10:45:00,47.87,48.16,47.87,48.06,38600.0,47.87,48.16,47.87,48.06,38600.0
2012-10-31 10:50:00,48.02,48.14,48.0,48.04,68600.0,48.02,48.14,48.0,48.04,68600.0
2012-10-31 10:55:00,48.03,48.05,47.78,47.83,47400.0,48.03,48.05,47.78,47.83,47400.0
2012-10-31 11:00:00,47.8,47.81,47.48,47.48,72200.0,47.8,47.81,47.48,47.48,72200.0
2012-10-31 11:05:00,47.46,47.75,47.46,47.7,38600.0,47.46,47.75,47.46,47.7,38600.0
2012-10-31 11:10:00,47.71,47.83,47.66,47.82,22200.0,47.71,47.83,47.66,47.82,22200.0
2012-10-31 11:15:00,47.8,47.98,47.71,47.73,29800.0,47.8,47.98,47.71,47.73,29800.0
2012-10-31 11:20:00,47.74,47.86,47.65,47.68,26800.0,47.74,47.86,47.65,47.68,26800.0
2012-10-31 11:25:00,47.68,47.68,47.39,47.48,67000.0,47.68,47.68,47.39,47.48,67000.0
2012-10-31 11:30:00,47.51,47.83,47.51,47.82,45000.0,47.51,47.83,47.51,47.82,45000.0
2012-10-31 11:35:00,47.83,47.96,47.82,47.96,15800.0,47.83,47.96,47.82,47.96,15800.0
2012-10-31 11:40:00,47.93,48.07,47.88,47.9,17400.0,47.93,48.07,47.88,47.9,17400.0
2012-10-31 11:45:00,47.9,48.03,47.81,48.0,14400.0,47.9,48.03,47.81,48.0,14400.0
2012-10-31 11:50:00,47.99,48.0,47.81,47.94,13000.0,47.99,48.0,47.81,47.94,13000.0
2012-10-31 11:55:00,47.99,47.99,47.84,47.95,15000.0,47.99,47.99,47.84,47.95,15000.0
2012-10-31 12:00:00,47.95,48.06,47.91,48.05,19400.0,47.95,48.06,47.91,48.05,19400.0
2012-10-31 12:05:00,48.05,48.08,47.9,47.92,18200.0,48.05,48.08,47.9,47.92,18200.0
2012-10-31 12:10:00,47.97,48.07,47.9,48.0,19600.0,47.97,48.07,47.9,48.0,19600.0
2012-10-31 12:15:00,48.01,48.08,47.99,48.04,13000.0,48.01,48.08,47.99,48.04,13000.0
2012-10-31 12:20:00,48.09,48.1,48.0,48.01,9200.0,48.09,48.1,48.0,48.01,9200.0
2012-10-31 12:25:00,48.01,48.06,47.96,47.98,28200.0,48.01,48.06,47.96,47.98,28200.0
2012-10-31 12:30:00,47.96,48.16,47.96,48.09,42800.0,47.96,48.16,47.96,48.09,42800.0
2012-10-31 12:35:00,48.06,48.1,47.98,48.01,23600.0,48.06,48.1,47.98,48.01,23600.0
2012-10-31 12:40:00,48.01,48.08,47.97,48.02,7600.0,48.01,48.08,47.97,48.02,7600.0
2012-10-31 12:45:00,48.02,48.21,48.02,48.11,22800.0,48.02,48.21,48.02,48.11,22800.0
2012-10-31 12:50:00,48.12,48.22,48.09,48.1,16400.0,48.12,48.22,48.09,48.1,16400.0
2012-10-31 12:55:00,48.07,48.23,48.06,48.13,22000.0,48.07,48.23,48.06,48.13,22000.0
2012-10-31 13:00:00,48.13,48.2,48.05,48.11,14600.0,48.13,48.2,48.05,48.11,14600.0
2012-10-31 13:05:00,48.12,48.12,47.99,48.03,14800.0,48.12,48.12,47.99,48.03,14800.0
2012-10-31 13:10:00,48.06,48.15,48.03,48.11,12800.0,48.06,48.15,48.03,48.11,12800.0
2012-10-31 13:15:00,48.11,48.14,48.05,48.09,11400.0,48.11,48.14,48.05,48.09,11400.0
2012-10-31 13:20:00,48.14,48.18,48.08,48.16,12400.0,48.14,48.18,48.08,48.16,12400.0
2012-10-31 13:25:00,48.12,48.2,48.12,48.15,8200.0,48.12,48.2,48.12,48.15,8200.0
2012-10-31 13:30:00,48.15,48.29,48.15,48.22,23800.0,48.15,48.29,48.15,48.22,23800.0
2012-10-31 13:35:00,48.23,48.32,48.23,48.3,16400.0,48.23,48.32,48.23,48.3,16400.0
2012-10-31 13:40:00,48.29,48.29,48.19,48.26,38200.0,48.29,48.29,48.19,48.26,38200.0
2012-10-31 13:45:00,48.25,48.33,48.25,48.28,14800.0,48.25,48.33,48.25,48.28,14800.0
2012-10-31 13:50:00,48.28,48.31,48.24,48.29,15800.0,48.28,48.31,48.24,48.29,15800.0
2012-10-31 13:55:00,48.28,48.28,48.18,48.18,20400.0,48.28,48.28,48.18,48.18,20400.0
2012-10-31 14:00:00,48.2,48.23,48.14,48.2,34200.0,48.2,48.23,48.14,48.2,34200.0
2012-10-31 14:05:00,48.19,48.22,48.16,48.2,10400.0,48.19,48.22,48.16,48.2,10400.0
2012-10-31 14:10:00,48.24,48.26,48.17,48.19,30800.0,48.24,48.26,48.17,48.19,30800.0
2012-10-31 14:15:00,48.17,48.3,48.14,48.29,21600.0,48.17,48.3,48.14,48.29,21600.0
2012-10-31 14:20:00,48.29,48.3,48.22,48.25,15400.0,48.29,48.3,48.22,48.25,15400.0
2012-10-31 14:25:00,48.25,48.3,48.2,48.28,17400.0,48.25,48.3,48.2,48.28,17400.0
2012-10-31 14:30:00,48.28,48.3,48.23,48.23,14800.0,48.28,48.3,48.23,48.23,14800.0
2012-10-31 14:35:00,48.22,48.25,48.17,48.21,14000.0,48.22,48.25,48.17,48.21,14000.0
2012-10-31 14:40:00,48.2,48.21,48.12,48.13,19200.0,48.2,48.21,48.12,48.13,19200.0
2012-10-31 14:45:00,48.11,48.18,48.11,48.16,18800.0,48.11,48.18,48.11,48.16,18800.0
2012-10-31 14:50:00,48.17,48.17,48.07,48.09,22000.0,48.17,48.17,48.07,48.09,22000.0
2012-10-31 14:55:00,48.09,48.12,48.01,48.02,16800.0,48.09,48.12,48.01,48.02,16800.0
2012-10-31 15:00:00,48.04,48.12,48.0,48.1,29400.0,48.04,48.12,48.0,48.1,29400.0
2012-10-31 15:05:00,48.07,48.14,48.04,48.04,22200.0,48.07,48.14,48.04,48.04,22200.0
2012-10-31 15:10:00,48.07,48.2,48.06,48.19,30000.0,48.07,48.2,48.06,48.19,30000.0
2012-10-31 15:15:00,48.17,48.2,48.14,48.19,29400.0,48.17,48.2,48.14,48.19,29400.0
2012-10-31 15:20:00,48.19,48.24,48.12,48.14,43000.0,48.19,48.24,48.12,48.14,43000.0
2012-10-31 15:25:00,48.14,48.15,48.05,48.08,41600.0,48.14,48.15,48.05,48.08,41600.0
2012-10-31 15:30:00,48.06,48.13,48.05,48.09,47400.0,48.06,48.13,48.05,48.09,47400.0
2012-10-31 15:35:00,48.12,48.24,48.05,48.2,42600.0,48.12,48.24,48.05,48.2,42600.0
2012-10-31 15:40:00,48.21,48.29,48.15,48.21,47400.0,48.21,48.29,48.15,48.21,47400.0
2012-10-31 15:45:00,48.21,48.33,48.13,48.26,54200.0,48.21,48.33,48.13,48.26,54200.0
2012-10-31 15:50:00,48.27,48.33,48.12,48.21,96600.0,48.27,48.33,48.12,48.21,96600.0
2012-10-31 15:55:00,48.23,48.28,48.12,48.24,127600.0,48.23,48.28,48.12,48.24,127600.0
2012-11-01 09:30:00,49.01,49.99,48.6,49.92,111700.0,49.01,49.99,48.6,49.92,111700.0
2012-11-01 09:35:00,49.91,50.33,49.62,50.08,153400.0,49.91,50.33,49.62,50.08,153400.0
2012-11-01 09:40:00,50.09,50.3,49.96,50.06,156200.0,50.09,50.3,49.96,50.06,156200.0
2012-11-01 09:45:00,50.07,50.19,49.94,49.97,70000.0,50.07,50.19,49.94,49.97,70000.0
2012-11-01 09:50:00,49.97,50.19,49.92,49.92,34800.0,49.97,50.19,49.92,49.92,34800.0
2012-11-01 09:55:00,49.91,50.21,49.77,50.11,64600.0,49.91,50.21,49.77,50.11,64600.0
2012-11-01 10:00:00,50.11,50.25,50.0,50.23,50000.0,50.11,50.25,50.0,50.23,50000.0
2012-11-01 10:05:00,50.23,50.8,50.23,50.79,95100.0,50.23,50.8,50.23,50.79,95100.0
2012-11-01 10:10:00,50.78,51.58,50.74,51.28,143500.0,50.78,51.58,50.74,51.28,143500.0
2012-11-01 10:15:00,51.28,51.31,50.97,51.14,89300.0,51.28,51.31,50.97,51.14,89300.0
2012-11-01 10:20:00,51.13,51.4,51.1,51.38,77100.0,51.13,51.4,51.1,51.38,77100.0
2012-11-01 10:25:00,51.35,52.17,51.24,52.1,75400.0,51.35,52.17,51.24,52.1,75400.0
2012-11-01 10:30:00,52.11,52.3,51.74,51.74,158100.0,52.11,52.3,51.74,51.74,158100.0
2012-11-01 10:35:00,51.7,51.76,51.17,51.23,47000.0,51.7,51.76,51.17,51.23,47000.0
2012-11-01 10:40:00,51.27,52.16,51.27,51.66,54000.0,51.27,52.16,51.27,51.66,54000.0
2012-11-01 10:45:00,51.72,51.9,51.32,51.42,49600.0,51.72,51.9,51.32,51.42,49600.0
2012-11-01 10:50:00,51.42,51.55,51.06,51.1,42000.0,51.42,51.55,51.06,51.1,42000.0
2012-11-01 10:55:00,51.1,51.36,51.03,51.28,73100.0,51.1,51.36,51.03,51.28,73100.0
2012-11-01 11:00:00,51.28,51.35,51.13,51.22,51400.0,51.28,51.35,51.13,51.22,51400.0
2012-11-01 11:05:00,51.22,51.55,51.13,51.28,24800.0,51.22,51.55,51.13,51.28,24800.0
2012-11-01 11:10:00,51.3,51.3,50.86,50.9,47700.0,51.3,51.3,50.86,50.9,47700.0
2012-11-01 11:15:00,50.91,51.12,50.84,50.99,41300.0,50.91,51.12,50.84,50.99,41300.0
2012-11-01 11:20:00,51.01,51.01,50.25,50.57,104300.0,51.01,51.01,50.25,50.57,104300.0
2012-11-01 11:25:00,50.58,51.05,50.57,51.0,37700.0,50.58,51.05,50.57,51.0,37700.0
2012-11-01 11:30:00,51.0,51.34,51.0,51.22,22500.0,51.0,51.34,51.0,51.22,22500.0
2012-11-01 11:35:00,51.22,51.33,51.16,51.22,17000.0,51.22,51.33,51.16,51.22,17000.0
2012-11-01 11:40:00,51.15,51.37,51.15,51.33,10100.0,51.15,51.37,51.15,51.33,10100.0
2012-11-01 11:45:00,51.33,51.41,51.21,51.25,27500.0,51.33,51.41,51.21,51.25,27500.0
2012-11-01 11:50:00,51.29,51.35,51.16,51.28,37300.0,51.29,51.35,51.16,51.28,37300.0
2012-11-01 11:55:00,51.27,51.46,51.26,51.46,14200.0,51.27,51.46,51.26,51.46,14200.0
2012-11-01 12:00:00,51.44,51.5,51.42,51.48,13400.0,51.44,51.5,51.42,51.48,13400.0
2012-11-01 12:05:00,51.48,51.53,51.37,51.37,9400.0,51.48,51.53,51.37,51.37,9400.0
2012-11-01 12:10:00,51.37,51.7,51.37,51.47,16700.0,51.37,51.7,51.37,51.47,16700.0
2012-11-01 12:15:00,51.45,51.57,51.4,51.5,14200.0,51.45,51.57,51.4,51.5,14200.0
2012-11-01 12:20:00,51.5,51.67,51.46,51.6,16300.0,51.5,51.67,51.46,51.6,16300.0
2012-11-01 12:25:00,51.61,51.72,51.6,51.6,15900.0,51.61,51.72,51.6,51.6,15900.0
2012-11-01 12:30:00,51.58,51.6,51.35,51.35,14100.0,51.58,51.6,51.35,51.35,14100.0
2012-11-01 12:35:00,51.31,51.34,51.11,51.19,16200.0,51.31,51.34,51.11,51.19,16200.0
2012-11-01 12:40:00,51.19,51.41,51.19,51.37,15900.0,51.19,51.41,51.19,51.37,15900.0
2012-11-01 12:45:00,51.39,51.4,51.27,51.33,13200.0,51.39,51.4,51.27,51.33,13200.0
2012-11-01 12:50:00,51.32,51.36,51.19,51.19,14900.0,51.32,51.36,51.19,51.19,14900.0
2012-11-01 12:55:00,51.19,51.23,51.08,51.12,10200.0,51.19,51.23,51.08,51.12,10200.0
2012-11-01 13:00:00,51.1,51.17,51.05,51.12,8600.0,51.1,51.17,51.05,51.12,8600.0
2012-11-01 13:05:00,51.12,51.22,51.08,51.17,13400.0,51.12,51.22,51.08,51.17,13400.0
2012-11-01 13:10:00,51.15,51.18,51.07,51.13,10400.0,51.15,51.18,51.07,51.13,10400.0
2012-11-01 13:15:00,51.16,51.19,51.11,51.17,9500.0,51.16,51.19,51.11,51.17,9500.0
2012-11-01 13:20:00,51.19,51.3,51.14,51.29,26400.0,51.19,51.3,51.14,51.29,26400.0
2012-11-01 13:25:00,51.26,51.3,51.19,51.21,11500.0,51.26,51.3,51.19,51.21,11500.0
2012-11-01 13:30:00,51.23,51.24,51.04,51.11,15300.0,51.23,51.24,51.04,51.11,15300.0
2012-11-01 13:35:00,51.11,51.26,51.03,51.03,19500.0,51.11,51.26,51.03,51.03,19500.0
2012-11-01 13:40:00,51.05,51.09,51.0,51.04,18100.0,51.05,51.09,51.0,51.04,18100.0
2012-11-01 13:45:00,51.02,51.06,51.0,51.02,13400.0,51.02,51.06,51.0,51.02,13400.0
2012-11-01 13:50:00,51.03,51.03,50.95,50.99,21300.0,51.03,51.03,50.95,50.99,21300.0
2012-11-01 13:55:00,50.99,51.03,50.92,50.94,23100.0,50.99,51.03,50.92,50.94,23100.0
2012-11-01 14:00:00,50.95,50.97,50.78,50.8,19300.0,50.95,50.97,50.78,50.8,19300.0
2012-11-01 14:05:00,50.77,50.79,50.63,50.72,10900.0,50.77,50.79,50.63,50.72,10900.0
2012-11-01 14:10:00,50.71,50.84,50.67,50.83,14000.0,50.71,50.84,50.67,50.83,14000.0
2012-11-01 14:15:00,50.84,50.9,50.79,50.83,12200.0,50.84,50.9,50.79,50.83,12200.0
2012-11-01 14:20:00,50.81,50.86,50.75,50.75,12100.0,50.81,50.86,50.75,50.75,12100.0
2012-11-01 14:25:00,50.76,50.77,50.44,50.54,69200.0,50.76,50.77,50.44,50.54,69200.0
2012-11-01 14:30:00,50.51,50.69,50.48,50.68,21000.0,50.51,50.69,50.48,50.68,21000.0
2012-11-01 14:35:00,50.68,50.75,50.67,50.72,20400.0,50.68,50.75,50.67,50.72,20400.0
2012-11-01 14:40:00,50.73,50.75,50.69,50.73,13100.0,50.73,50.75,50.69,50.73,13100.0
2012-11-01 14:45:00,50.69,50.73,50.63,50.67,8800.0,50.69,50.73,50.63,50.67,8800.0
2012-11-01 14:50:00,50.67,50.74,50.66,50.73,28300.0,50.67,50.74,50.66,50.73,28300.0
2012-11-01 14:55:00,50.71,50.75,50.68,50.71,18000.0,50.71,50.75,50.68,50.71,18000.0
2012-11-01 15:00:00,50.71,50.77,50.66,50.75,33600.0,50.71,50.77,50.66,50.75,33600.0
2012-11-01 15:05:00,50.75,50.75,50.7,50.73,22500.0,50.75,50.75,50.7,50.73,22500.0
2012-11-01 15:10:00,50.73,50.75,50.71,50.73,22500.0,50.73,50.75,50.71,50.73,22500.0
2012-11-01 15:15:00,50.71,50.74,50.66,50.67,23100.0,50.71,50.74,50.66,50.67,23100.0
2012-11-01 15:20:00,50.68,50.69,50.47,50.47,31300.0,50.68,50.69,50.47,50.47,31300.0
2012-11-01 15:25:00,50.48,50.71,50.48,50.7,29700.0,50.48,50.71,50.48,50.7,29700.0
2012-11-01 15:30:00,50.7,50.72,50.58,50.58,34200.0,50.7,50.72,50.58,50.58,34200.0
2012-11-01 15:35:00,50.57,50.6,50.41,50.43,21300.0,50.57,50.6,50.41,50.43,21300.0
2012-11-01 15:40:00,50.42,50.69,50.42,50.69,39400.0,50.42,50.69,50.42,50.69,39400.0
2012-11-01 15:45:00,50.69,50.75,50.54,50.62,71700.0,50.69,50.75,50.54,50.62,71700.0
2012-11-01 15:50:00,50.62,50.74,50.57,50.74,84200.0,50.62,50.74,50.57,50.74,84200.0
2012-11-01 15:55:00,50.74,50.74,50.48,50.48,197600.0,50.74,50.74,50.48,50.48,197600.0
2012-11-02 09:30:00,45.54,45.61,45.01,45.33,435500.0,45.54,45.61,45.01,45.33,435500.0
2012-11-02 09:35:00,45.32,46.0,44.35,44.35,521100.0,45.32,46.0,44.35,44.35,521100.0
2012-11-02 09:40:00,44.41,44.41,42.44,42.88,602900.0,44.41,44.41,42.44,42.88,602900.0
2012-11-02 09:45:00,42.81,43.1,42.14,42.51,488000.0,42.81,43.1,42.14,42.51,488000.0
2012-11-02 09:50:00,42.5,43.63,42.5,43.51,375700.0,42.5,43.63,42.5,43.51,375700.0
2012-11-02 09:55:00,43.5,43.6,42.85,43.1,229200.0,43.5,43.6,42.85,43.1,229200.0
2012-11-02 10:00:00,43.1,43.54,43.07,43.37,145800.0,43.1,43.54,43.07,43.37,145800.0
2012-11-02 10:05:00,43.37,43.91,43.25,43.91,177600.0,43.37,43.91,43.25,43.91,177600.0
2012-11-02 10:10:00,43.92,44.04,43.52,43.53,180100.0,43.92,44.04,43.52,43.53,180100.0
2012-11-02 10:15:00,43.52,43.85,43.49,43.85,143000.0,43.52,43.85,43.49,43.85,143000.0
2012-11-02 10:20:00,43.83,43.92,43.77,43.83,285500.0,43.83,43.92,43.77,43.83,285500.0
2012-11-02 10:25:00,43.84,44.08,43.78,44.06,180900.0,43.84,44.08,43.78,44.06,180900.0
2012-11-02 10:30:00,44.06,44.08,43.95,43.98,142800.0,44.06,44.08,43.95,43.98,142800.0
2012-11-02 10:35:00,43.98,44.19,43.98,44.1,109300.0,43.98,44.19,43.98,44.1,109300.0
2012-11-02 10:40:00,44.11,44.19,43.63,43.66,106400.0,44.11,44.19,43.63,43.66,106400.0
2012-11-02 10:45:00,43.63,43.64,43.23,43.23,194000.0,43.63,43.64,43.23,43.23,194000.0
2012-11-02 10:50:00,43.24,43.54,43.14,43.25,141800.0,43.24,43.54,43.14,43.25,141800.0
2012-11-02 10:55:00,43.26,43.53,43.25,43.43,69900.0,43.26,43.53,43.25,43.43,69900.0
2012-11-02 11:00:00,43.42,43.49,43.37,43.4,63900.0,43.42,43.49,43.37,43.4,63900.0
2012-11-02 11:05:00,43.41,43.65,43.37,43.6,102600.0,43.41,43.65,43.37,43.6,102600.0
2012-11-02 11:10:00,43.6,43.79,43.48,43.79,55900.0,43.6,43.79,43.48,43.79,55900.0
2012-11-02 11:15:00,43.79,43.87,43.74,43.86,78000.0,43.79,43.87,43.74,43.86,78000.0
2012-11-02 11:20:00,43.86,43.93,43.78,43.89,67500.0,43.86,43.93,43.78,43.89,67500.0
2012-11-02 11:25:00,43.88,43.96,43.87,43.95,44700.0,43.88,43.96,43.87,43.95,44700.0
2012-11-02 11:30:00,43.95,43.96,43.84,43.86,64600.0,43.95,43.96,43.84,43.86,64600.0
2012-11-02 11:35:00,43.86,44.0,43.85,44.0,45400.0,43.86,44.0,43.85,44.0,45400.0
2012-11-02 11:40:00,43.99,43.99,43.88,43.9,38700.0,43.99,43.99,43.88,43.9,38700.0
2012-11-02 11:45:00,43.9,43.95,43.72,43.83,105200.0,43.9,43.95,43.72,43.83,105200.0
2012-11-02 11:50:00,43.84,43.84,43.76,43.82,112700.0,43.84,43.84,43.76,43.82,112700.0
2012-11-02 11:55:00,43.82,44.4,43.81,44.4,159300.0,43.82,44.4,43.81,44.4,159300.0
2012-11-02 12:00:00,44.4,44.5,44.11,44.17,92700.0,44.4,44.5,44.11,44.17,92700.0
2012-11-02 12:05:00,44.18,44.19,43.98,44.01,86800.0,44.18,44.19,43.98,44.01,86800.0
2012-11-02 12:10:00,44.01,44.07,43.9,44.05,141400.0,44.01,44.07,43.9,44.05,141400.0
2012-11-02 12:15:00,44.05,44.06,43.98,44.01,50400.0,44.05,44.06,43.98,44.01,50400.0
2012-11-02 12:20:00,44.01,44.11,44.0,44.02,41600.0,44.01,44.11,44.0,44.02,41600.0
2012-11-02 12:25:00,44.02,44.03,44.0,44.01,42300.0,44.02,44.03,44.0,44.01,42300.0
2012-11-02 12:30:00,44.01,44.11,43.89,44.0,78200.0,44.01,44.11,43.89,44.0,78200.0
2012-11-02 12:35:00,44.05,44.06,44.0,44.02,8900.0,44.05,44.06,44.0,44.02,8900.0
2012-11-02 12:40:00,44.02,44.07,44.0,44.01,24500.0,44.02,44.07,44.0,44.01,24500.0
2012-11-02 12:45:00,44.0,44.06,44.0,44.01,24800.0,44.0,44.06,44.0,44.01,24800.0
2012-11-02 12:50:00,44.0,44.04,44.0,44.01,11400.0,44.0,44.04,44.0,44.01,11400.0
2012-11-02 12:55:00,44.0,44.07,43.9,43.94,46600.0,44.0,44.07,43.9,43.94,46600.0
2012-11-02 13:00:00,43.93,43.95,43.9,43.93,117300.0,43.93,43.95,43.9,43.93,117300.0
2012-11-02 13:05:00,43.93,43.93,43.81,43.86,49900.0,43.93,43.93,43.81,43.86,49900.0
2012-11-02 13:10:00,43.85,43.86,43.77,43.82,31300.0,43.85,43.86,43.77,43.82,31300.0
2012-11-02 13:15:00,43.82,43.92,43.82,43.85,28300.0,43.82,43.92,43.82,43.85,28300.0
2012-11-02 13:20:00,43.85,44.31,43.79,44.26,125400.0,43.85,44.31,43.79,44.26,125400.0
2012-11-02 13:25:00,44.26,44.5,44.2,44.24,56000.0,44.26,44.5,44.2,44.24,56000.0
2012-11-02 13:30:00,44.24,44.55,44.22,44.42,270900.0,44.24,44.55,44.22,44.42,270900.0
2012-11-02 13:35:00,44.42,44.47,44.14,44.16,71800.0,44.42,44.47,44.14,44.16,71800.0
2012-11-02 13:40:00,44.12,44.19,44.08,44.17,35700.0,44.12,44.19,44.08,44.17,35700.0
2012-11-02 13:45:00,44.16,44.25,43.95,44.0,22900.0,44.16,44.25,43.95,44.0,22900.0
2012-11-02 13:50:00,43.99,44.04,43.97,44.03,54900.0,43.99,44.04,43.97,44.03,54900.0
2012-11-02 13:55:00,44.01,44.14,44.01,44.11,153100.0,44.01,44.14,44.01,44.11,153100.0
2012-11-02 14:00:00,44.1,44.3,44.1,44.3,146700.0,44.1,44.3,44.1,44.3,146700.0
2012-11-02 14:05:00,44.29,45.03,44.27,45.0,221000.0,44.29,45.03,44.27,45.0,221000.0
2012-11-02 14:10:00,45.0,45.09,44.73,44.91,219400.0,45.0,45.09,44.73,44.91,219400.0
2012-11-02 14:15:00,44.85,44.91,44.53,44.72,247900.0,44.85,44.91,44.53,44.72,247900.0
2012-11-02 14:20:00,44.71,44.85,44.61,44.67,100500.0,44.71,44.85,44.61,44.67,100500.0
2012-11-02 14:25:00,44.65,44.82,44.55,44.69,49200.0,44.65,44.82,44.55,44.69,49200.0
2012-11-02 14:30:00,44.69,44.83,44.45,44.46,50500.0,44.69,44.83,44.45,44.46,50500.0
2012-11-02 14:35:00,44.46,44.52,44.36,44.48,71400.0,44.46,44.52,44.36,44.48,71400.0
2012-11-02 14:40:00,44.48,44.57,44.28,44.52,81300.0,44.48,44.57,44.28,44.52,81300.0
2012-11-02 14:45:00,44.53,44.72,44.5,44.67,61300.0,44.53,44.72,44.5,44.67,61300.0
2012-11-02 14:50:00,44.66,44.81,44.65,44.7,49200.0,44.66,44.81,44.65,44.7,49200.0
2012-11-02 14:55:00,44.7,44.82,44.62,44.79,153500.0,44.7,44.82,44.62,44.79,153500.0
2012-11-02 15:00:00,44.79,44.8,44.53,44.54,105700.0,44.79,44.8,44.53,44.54,105700.0
2012-11-02 15:05:00,44.54,44.59,44.49,44.52,111900.0,44.54,44.59,44.49,44.52,111900.0
2012-11-02 15:10:00,44.52,44.93,44.52,44.93,94800.0,44.52,44.93,44.52,44.93,94800.0
2012-11-02 15:15:00,44.91,44.94,44.79,44.88,108400.0,44.91,44.94,44.79,44.88,108400.0
2012-11-02 15:20:00,44.89,45.0,44.76,44.9,167100.0,44.89,45.0,44.76,44.9,167100.0
2012-11-02 15:25:00,44.9,44.9,44.62,44.63,74400.0,44.9,44.9,44.62,44.63,74400.0
2012-11-02 15:30:00,44.63,44.64,44.38,44.41,129400.0,44.63,44.64,44.38,44.41,129400.0
2012-11-02 15:35:00,44.41,44.47,44.36,44.38,198100.0,44.41,44.47,44.36,44.38,198100.0
2012-11-02 15:40:00,44.37,44.63,44.27,44.42,205600.0,44.37,44.63,44.27,44.42,205600.0
2012-11-02 15:45:00,44.43,44.45,44.27,44.42,163000.0,44.43,44.45,44.27,44.42,163000.0
2012-11-02 15:50:00,44.43,45.19,44.43,44.86,340200.0,44.43,45.19,44.43,44.86,340200.0
2012-11-02 15:55:00,44.86,45.01,44.65,45.01,463800.0,44.86,45.01,44.65,45.01,463800.0
2012-11-05 09:30:00,45.0,46.1,44.91,46.0,159300.0,45.0,46.1,44.91,46.0,159300.0
2012-11-05 09:35:00,46.0,46.94,45.67,46.58,179600.0,46.0,46.94,45.67,46.58,179600.0
2012-11-05 09:40:00,46.68,46.86,46.4,46.41,90900.0,46.68,46.86,46.4,46.41,90900.0
2012-11-05 09:45:00,46.42,46.84,46.42,46.53,87500.0,46.42,46.84,46.42,46.53,87500.0
2012-11-05 09:50:00,46.53,46.55,45.87,46.04,248600.0,46.53,46.55,45.87,46.04,248600.0
2012-11-05 09:55:00,46.01,46.07,45.91,46.0,107000.0,46.01,46.07,45.91,46.0,107000.0
2012-11-05 10:00:00,45.97,46.17,45.95,46.04,82000.0,45.97,46.17,45.95,46.04,82000.0
2012-11-05 10:05:00,46.01,46.13,45.68,45.98,93800.0,46.01,46.13,45.68,45.98,93800.0
2012-11-05 10:10:00,45.99,46.06,45.95,46.0,85800.0,45.99,46.06,45.95,46.0,85800.0
2012-11-05 10:15:00,46.0,46.05,45.88,46.0,97500.0,46.0,46.05,45.88,46.0,97500.0
2012-11-05 10:20:00,46.0,46.02,45.77,45.8,36300.0,46.0,46.02,45.77,45.8,36300.0
2012-11-05 10:25:00,45.78,45.82,45.73,45.79,47100.0,45.78,45.82,45.73,45.79,47100.0
2012-11-05 10:30:00,45.78,45.85,45.74,45.84,26900.0,45.78,45.85,45.74,45.84,26900.0
2012-11-05 10:35:00,45.85,45.89,45.8,45.83,24500.0,45.85,45.89,45.8,45.83,24500.0
2012-11-05 10:40:00,45.82,45.94,45.81,45.92,34900.0,45.82,45.94,45.81,45.92,34900.0
2012-11-05 10:45:00,45.92,46.0,45.9,46.0,25300.0,45.92,46.0,45.9,46.0,25300.0
2012-11-05 10:50:00,46.0,46.17,45.98,46.07,98500.0,46.0,46.17,45.98,46.07,98500.0
2012-11-05 10:55:00,46.1,46.14,46.0,46.0,37300.0,46.1,46.14,46.0,46.0,37300.0
2012-11-05 11:00:00,45.99,45.99,45.9,45.99,31000.0,45.99,45.99,45.9,45.99,31000.0
2012-11-05 11:05:00,45.99,46.01,45.77,45.77,36100.0,45.99,46.01,45.77,45.77,36100.0
2012-11-05 11:10:00,45.79,45.8,45.72,45.8,42700.0,45.79,45.8,45.72,45.8,42700.0
2012-11-05 11:15:00,45.8,45.83,45.77,45.81,20800.0,45.8,45.83,45.77,45.81,20800.0
2012-11-05 11:20:00,45.81,45.85,45.73,45.83,26900.0,45.81,45.85,45.73,45.83,26900.0
2012-11-05 11:25:00,45.83,45.85,45.75,45.79,12900.0,45.83,45.85,45.75,45.79,12900.0
2012-11-05 11:30:00,45.77,45.77,45.68,45.72,42500.0,45.77,45.77,45.68,45.72,42500.0
2012-11-05 11:35:00,45.7,45.75,45.51,45.67,43000.0,45.7,45.75,45.51,45.67,43000.0
2012-11-05 11:40:00,45.69,45.8,45.69,45.79,26900.0,45.69,45.8,45.69,45.79,26900.0
2012-11-05 11:45:00,45.79,45.84,45.79,45.84,29100.0,45.79,45.84,45.79,45.84,29100.0
2012-11-05 11:50:00,45.84,45.9,45.84,45.9,29800.0,45.84,45.9,45.84,45.9,29800.0
2012-11-05 11:55:00,45.9,45.95,45.86,45.94,33900.0,45.9,45.95,45.86,45.94,33900.0
2012-11-05 12:00:00,45.93,45.94,45.86,45.91,22400.0,45.93,45.94,45.86,45.91,22400.0
2012-11-05 12:05:00,45.92,45.97,45.82,45.97,16700.0,45.92,45.97,45.82,45.97,16700.0
2012-11-05 12:10:00,45.97,46.06,45.88,46.03,31300.0,45.97,46.06,45.88,46.03,31300.0
2012-11-05 12:15:00,46.06,46.08,45.89,46.03,24100.0,46.06,46.08,45.89,46.03,24100.0
2012-11-05 12:20:00,46.02,46.04,45.91,45.99,14800.0,46.02,46.04,45.91,45.99,14800.0
2012-11-05 12:25:00,45.99,46.06,45.98,46.01,18400.0,45.99,46.06,45.98,46.01,18400.0
2012-11-05 12:30:00,46.02,46.09,45.98,46.01,13500.0,46.02,46.09,45.98,46.01,13500.0
2012-11-05 12:35:00,46.02,46.05,46.0,46.02,10300.0,46.02,46.05,46.0,46.02,10300.0
2012-11-05 12:40:00,46.04,46.12,46.02,46.12,22900.0,46.04,46.12,46.02,46.12,22900.0
2012-11-05 12:45:00,46.11,46.11,46.0,46.08,8500.0,46.11,46.11,46.0,46.08,8500.0
2012-11-05 12:50:00,46.07,46.07,46.02,46.02,9600.0,46.07,46.07,46.02,46.02,9600.0
2012-11-05 12:55:00,46.02,46.05,45.99,46.05,9300.0,46.02,46.05,45.99,46.05,9300.0
2012-11-05 13:00:00,46.05,46.1,46.04,46.09,16000.0,46.05,46.1,46.04,46.09,16000.0
2012-11-05 13:05:00,46.09,46.09,45.99,46.07,20400.0,46.09,46.09,45.99,46.07,20400.0
2012-11-05 13:10:00,46.08,46.17,46.08,46.11,14000.0,46.08,46.17,46.08,46.11,14000.0
2012-11-05 13:15:00,46.11,46.23,46.1,46.2,45800.0,46.11,46.23,46.1,46.2,45800.0
2012-11-05 13:20:00,46.21,46.24,46.1,46.16,20700.0,46.21,46.24,46.1,46.16,20700.0
2012-11-05 13:25:00,46.18,46.28,46.16,46.2,16800.0,46.18,46.28,46.16,46.2,16800.0
2012-11-05 13:30:00,46.21,46.26,46.19,46.26,15400.0,46.21,46.26,46.19,46.26,15400.0
2012-11-05 13:35:00,46.25,46.28,46.22,46.28,10200.0,46.25,46.28,46.22,46.28,10200.0
2012-11-05 13:40:00,46.28,46.28,46.14,46.18,17800.0,46.28,46.28,46.14,46.18,17800.0
2012-11-05 13:45:00,46.2,46.23,46.17,46.23,22600.0,46.2,46.23,46.17,46.23,22600.0
2012-11-05 13:50:00,46.23,46.33,46.22,46.33,21400.0,46.23,46.33,46.22,46.33,21400.0
2012-11-05 13:55:00,46.33,46.34,46.22,46.26,15300.0,46.33,46.34,46.22,46.26,15300.0
2012-11-05 14:00:00,46.26,46.31,46.18,46.25,26200.0,46.26,46.31,46.18,46.25,26200.0
2012-11-05 14:05:00,46.27,46.28,46.12,46.12,15300.0,46.27,46.28,46.12,46.12,15300.0
2012-11-05 14:10:00,46.12,46.21,46.11,46.19,11100.0,46.12,46.21,46.11,46.19,11100.0
2012-11-05 14:15:00,46.18,46.26,46.12,46.14,12900.0,46.18,46.26,46.12,46.14,12900.0
2012-11-05 14:20:00,46.14,46.24,46.13,46.15,15400.0,46.14,46.24,46.13,46.15,15400.0
2012-11-05 14:25:00,46.13,46.17,46.07,46.1,13900.0,46.13,46.17,46.07,46.1,13900.0
2012-11-05 14:30:00,46.1,46.17,46.01,46.08,22500.0,46.1,46.17,46.01,46.08,22500.0
2012-11-05 14:35:00,46.08,46.15,46.06,46.06,12000.0,46.08,46.15,46.06,46.06,12000.0
2012-11-05 14:40:00,46.06,46.06,46.0,46.03,50400.0,46.06,46.06,46.0,46.03,50400.0
2012-11-05 14:45:00,46.03,46.2,46.03,46.2,35800.0,46.03,46.2,46.03,46.2,35800.0
2012-11-05 14:50:00,46.2,46.2,46.08,46.15,19800.0,46.2,46.2,46.08,46.15,19800.0
2012-11-05 14:55:00,46.17,46.17,46.09,46.12,17800.0,46.17,46.17,46.09,46.12,17800.0
2012-11-05 15:00:00,46.13,46.23,46.1,46.23,18800.0,46.13,46.23,46.1,46.23,18800.0
2012-11-05 15:05:00,46.23,46.23,46.12,46.17,23800.0,46.23,46.23,46.12,46.17,23800.0
2012-11-05 15:10:00,46.16,46.16,46.0,46.01,34100.0,46.16,46.16,46.0,46.01,34100.0
2012-11-05 15:15:00,46.01,46.02,45.97,45.98,47400.0,46.01,46.02,45.97,45.98,47400.0
2012-11-05 15:20:00,45.98,46.09,45.97,46.08,26500.0,45.98,46.09,45.97,46.08,26500.0
2012-11-05 15:25:00,46.09,46.14,46.01,46.01,16200.0,46.09,46.14,46.01,46.01,16200.0
2012-11-05 15:30:00,46.01,46.04,46.0,46.01,32200.0,46.01,46.04,46.0,46.01,32200.0
2012-11-05 15:35:00,46.0,46.32,46.0,46.32,61300.0,46.0,46.32,46.0,46.32,61300.0
2012-11-05 15:40:00,46.31,46.36,46.26,46.3,74700.0,46.31,46.36,46.26,46.3,74700.0
2012-11-05 15:45:00,46.3,46.4,46.28,46.37,75400.0,46.3,46.4,46.28,46.37,75400.0
2012-11-05 15:50:00,46.36,46.49,46.3,46.49,143000.0,46.36,46.49,46.3,46.49,143000.0
2012-11-05 15:55:00,46.49,46.52,46.4,46.41,194300.0,46.49,46.52,46.4,46.41,194300.0
2012-11-06 09:30:00,46.52,46.74,46.22,46.39,47300.0,46.52,46.74,46.22,46.39,47300.0
2012-11-06 09:35:00,46.4,46.49,46.3,46.42,46700.0,46.4,46.49,46.3,46.42,46700.0
2012-11-06 09:40:00,46.42,46.62,46.01,46.02,42700.0,46.42,46.62,46.01,46.02,42700.0
2012-11-06 09:45:00,46.01,46.14,45.92,46.0,21300.0,46.01,46.14,45.92,46.0,21300.0
2012-11-06 09:50:00,46.01,46.18,46.0,46.14,31400.0,46.01,46.18,46.0,46.14,31400.0
2012-11-06 09:55:00,46.18,46.29,46.1,46.25,18000.0,46.18,46.29,46.1,46.25,18000.0
2012-11-06 10:00:00,46.26,46.36,46.24,46.34,25100.0,46.26,46.36,46.24,46.34,25100.0
2012-11-06 10:05:00,46.34,46.43,46.18,46.18,41200.0,46.34,46.43,46.18,46.18,41200.0
2012-11-06 10:10:00,46.17,46.27,46.16,46.22,49200.0,46.17,46.27,46.16,46.22,49200.0
2012-11-06 10:15:00,46.23,46.3,46.18,46.18,23300.0,46.23,46.3,46.18,46.18,23300.0
2012-11-06 10:20:00,46.18,46.27,46.18,46.25,25700.0,46.18,46.27,46.18,46.25,25700.0
2012-11-06 10:25:00,46.26,46.29,46.2,46.25,31600.0,46.26,46.29,46.2,46.25,31600.0
2012-11-06 10:30:00,46.25,46.27,46.2,46.24,30000.0,46.25,46.27,46.2,46.24,30000.0
2012-11-06 10:35:00,46.23,46.26,46.21,46.26,17700.0,46.23,46.26,46.21,46.26,17700.0
2012-11-06 10:40:00,46.26,46.27,46.22,46.25,15600.0,46.26,46.27,46.22,46.25,15600.0
2012-11-06 10:45:00,46.26,46.27,46.18,46.18,18900.0,46.26,46.27,46.18,46.18,18900.0
2012-11-06 10:50:00,46.17,46.2,46.02,46.02,12200.0,46.17,46.2,46.02,46.02,12200.0
2012-11-06 10:55:00,46.02,46.03,45.91,45.92,79200.0,46.02,46.03,45.91,45.92,79200.0
2012-11-06 11:00:00,45.95,46.12,45.92,46.04,17600.0,45.95,46.12,45.92,46.04,17600.0
2012-11-06 11:05:00,46.04,46.17,46.04,46.17,9700.0,46.04,46.17,46.04,46.17,9700.0
2012-11-06 11:10:00,46.17,46.32,46.16,46.29,16400.0,46.17,46.32,46.16,46.29,16400.0
2012-11-06 11:15:00,46.33,46.36,46.28,46.35,9100.0,46.33,46.36,46.28,46.35,9100.0
2012-11-06 11:20:00,46.34,46.34,46.08,46.08,15300.0,46.34,46.34,46.08,46.08,15300.0
2012-11-06 11:25:00,46.08,46.08,45.99,46.0,13400.0,46.08,46.08,45.99,46.0,13400.0
2012-11-06 11:30:00,46.0,46.2,46.0,46.16,14300.0,46.0,46.2,46.0,46.16,14300.0
2012-11-06 11:35:00,46.15,46.29,46.04,46.12,14500.0,46.15,46.29,46.04,46.12,14500.0
2012-11-06 11:40:00,46.14,46.24,46.11,46.24,12400.0,46.14,46.24,46.11,46.24,12400.0
2012-11-06 11:45:00,46.3,46.36,46.24,46.33,12100.0,46.3,46.36,46.24,46.33,12100.0
2012-11-06 11:50:00,46.33,46.43,46.32,46.4,10800.0,46.33,46.43,46.32,46.4,10800.0
2012-11-06 11:55:00,46.39,46.54,46.39,46.54,17800.0,46.39,46.54,46.39,46.54,17800.0
2012-11-06 12:00:00,46.54,46.76,46.52,46.72,19000.0,46.54,46.76,46.52,46.72,19000.0
2012-11-06 12:05:00,46.74,46.74,46.63,46.66,6500.0,46.74,46.74,46.63,46.66,6500.0
2012-11-06 12:10:00,46.69,46.73,46.61,46.63,9800.0,46.69,46.73,46.61,46.63,9800.0
2012-11-06 12:15:00,46.63,46.65,46.55,46.55,13100.0,46.63,46.65,46.55,46.55,13100.0
2012-11-06 12:20:00,46.55,46.64,46.52,46.62,21800.0,46.55,46.64,46.52,46.62,21800.0
2012-11-06 12:25:00,46.63,46.66,46.54,46.56,10500.0,46.63,46.66,46.54,46.56,10500.0
2012-11-06 12:30:00,46.58,46.62,46.53,46.6,13800.0,46.58,46.62,46.53,46.6,13800.0
2012-11-06 12:35:00,46.61,46.61,46.51,46.51,15700.0,46.61,46.61,46.51,46.51,15700.0
2012-11-06 12:40:00,46.52,46.58,46.48,46.57,11200.0,46.52,46.58,46.48,46.57,11200.0
2012-11-06 12:45:00,46.58,46.59,46.5,46.55,13300.0,46.58,46.59,46.5,46.55,13300.0
2012-11-06 12:50:00,46.55,46.58,46.53,46.55,13900.0,46.55,46.58,46.53,46.55,13900.0
2012-11-06 12:55:00,46.56,46.65,46.53,46.55,9900.0,46.56,46.65,46.53,46.55,9900.0
2012-11-06 13:00:00,46.54,46.58,46.51,46.57,10000.0,46.54,46.58,46.51,46.57,10000.0
2012-11-06 13:05:00,46.57,46.6,46.53,46.53,7600.0,46.57,46.6,46.53,46.53,7600.0
2012-11-06 13:10:00,46.54,46.56,46.49,46.56,15600.0,46.54,46.56,46.49,46.56,15600.0
2012-11-06 13:15:00,46.55,46.55,46.45,46.53,7900.0,46.55,46.55,46.45,46.53,7900.0
2012-11-06 13:20:00,46.53,46.56,46.45,46.45,24000.0,46.53,46.56,46.45,46.45,24000.0
2012-11-06 13:25:00,46.45,46.49,46.42,46.45,12100.0,46.45,46.49,46.42,46.45,12100.0
2012-11-06 13:30:00,46.44,46.49,46.41,46.47,9500.0,46.44,46.49,46.41,46.47,9500.0
2012-11-06 13:35:00,46.49,46.52,46.47,46.49,13700.0,46.49,46.52,46.47,46.49,13700.0
2012-11-06 13:40:00,46.5,46.58,46.48,46.58,11900.0,46.5,46.58,46.48,46.58,11900.0
2012-11-06 13:45:00,46.6,46.6,46.54,46.54,12500.0,46.6,46.6,46.54,46.54,12500.0
2012-11-06 13:50:00,46.53,46.57,46.47,46.52,20200.0,46.53,46.57,46.47,46.52,20200.0
2012-11-06 13:55:00,46.51,46.52,46.41,46.43,16300.0,46.51,46.52,46.41,46.43,16300.0
2012-11-06 14:00:00,46.41,46.47,46.41,46.46,12500.0,46.41,46.47,46.41,46.46,12500.0
2012-11-06 14:05:00,46.43,46.48,46.41,46.47,19100.0,46.43,46.48,46.41,46.47,19100.0
2012-11-06 14:10:00,46.48,46.55,46.41,46.5,21000.0,46.48,46.55,46.41,46.5,21000.0
2012-11-06 14:15:00,46.5,46.62,46.5,46.59,21400.0,46.5,46.62,46.5,46.59,21400.0
2012-11-06 14:20:00,46.59,46.61,46.55,46.55,12000.0,46.59,46.61,46.55,46.55,12000.0
2012-11-06 14:25:00,46.56,46.6,46.48,46.48,19300.0,46.56,46.6,46.48,46.48,19300.0
2012-11-06 14:30:00,46.49,46.52,46.45,46.45,11600.0,46.49,46.52,46.45,46.45,11600.0
2012-11-06 14:35:00,46.45,46.45,46.37,46.4,18700.0,46.45,46.45,46.37,46.4,18700.0
2012-11-06 14:40:00,46.39,46.4,46.31,46.33,17300.0,46.39,46.4,46.31,46.33,17300.0
2012-11-06 14:45:00,46.34,46.35,46.25,46.28,14400.0,46.34,46.35,46.25,46.28,14400.0
2012-11-06 14:50:00,46.28,46.3,46.16,46.16,14800.0,46.28,46.3,46.16,46.16,14800.0
2012-11-06 14:55:00,46.19,46.27,46.12,46.24,16100.0,46.19,46.27,46.12,46.24,16100.0
2012-11-06 15:00:00,46.22,46.32,46.2,46.29,22100.0,46.22,46.32,46.2,46.29,22100.0
2012-11-06 15:05:00,46.28,46.33,46.25,46.26,16600.0,46.28,46.33,46.25,46.26,16600.0
2012-11-06 15:10:00,46.24,46.32,46.19,46.28,20600.0,46.24,46.32,46.19,46.28,20600.0
2012-11-06 15:15:00,46.28,46.32,46.27,46.32,20300.0,46.28,46.32,46.27,46.32,20300.0
2012-11-06 15:20:00,46.31,46.32,46.25,46.29,20900.0,46.31,46.32,46.25,46.29,20900.0
2012-11-06 15:25:00,46.29,46.31,46.23,46.27,23700.0,46.29,46.31,46.23,46.27,23700.0
2012-11-06 15:30:00,46.27,46.31,46.21,46.25,29900.0,46.27,46.31,46.21,46.25,29900.0
2012-11-06 15:35:00,46.25,46.26,46.18,46.23,22900.0,46.25,46.26,46.18,46.23,22900.0
2012-11-06 15:40:00,46.21,46.22,46.12,46.18,27400.0,46.21,46.22,46.12,46.18,27400.0
2012-11-06 15:45:00,46.18,46.21,46.13,46.2,45300.0,46.18,46.21,46.13,46.2,45300.0
2012-11-06 15:50:00,46.2,46.2,46.1,46.13,53500.0,46.2,46.2,46.1,46.13,53500.0
2012-11-06 15:55:00,46.15,46.19,46.09,46.19,86500.0,46.15,46.19,46.09,46.19,86500.0
2012-11-07 09:30:00,45.92,46.05,45.65,45.91,67200.0,45.92,46.05,45.65,45.91,67200.0
2012-11-07 09:35:00,45.93,46.16,45.71,46.01,27400.0,45.93,46.16,45.71,46.01,27400.0
2012-11-07 09:40:00,46.01,46.17,45.96,46.04,24100.0,46.01,46.17,45.96,46.04,24100.0
2012-11-07 09:45:00,45.96,45.98,45.86,45.95,15700.0,45.96,45.98,45.86,45.95,15700.0
2012-11-07 09:50:00,45.92,45.97,45.86,45.88,9600.0,45.92,45.97,45.86,45.88,9600.0
2012-11-07 09:55:00,45.88,46.03,45.85,45.85,24400.0,45.88,46.03,45.85,45.85,24400.0
2012-11-07 10:00:00,45.89,45.89,45.76,45.83,29100.0,45.89,45.89,45.76,45.83,29100.0
2012-11-07 10:05:00,45.85,45.86,45.75,45.77,17200.0,45.85,45.86,45.75,45.77,17200.0
2012-11-07 10:10:00,45.78,45.79,45.73,45.74,38200.0,45.78,45.79,45.73,45.74,38200.0
2012-11-07 10:15:00,45.75,45.77,45.67,45.72,25600.0,45.75,45.77,45.67,45.72,25600.0
2012-11-07 10:20:00,45.7,45.79,45.61,45.75,17500.0,45.7,45.79,45.61,45.75,17500.0
2012-11-07 10:25:00,45.73,45.77,45.66,45.66,29100.0,45.73,45.77,45.66,45.66,29100.0
2012-11-07 10:30:00,45.66,45.66,45.48,45.61,9300.0,45.66,45.66,45.48,45.61,9300.0
2012-11-07 10:35:00,45.59,45.62,45.51,45.59,36400.0,45.59,45.62,45.51,45.59,36400.0
2012-11-07 10:40:00,45.58,45.61,45.55,45.58,8200.0,45.58,45.61,45.55,45.58,8200.0
2012-11-07 10:45:00,45.56,45.58,45.41,45.47,43200.0,45.56,45.58,45.41,45.47,43200.0
2012-11-07 10:50:00,45.46,45.49,45.32,45.32,36400.0,45.46,45.49,45.32,45.32,36400.0
2012-11-07 10:55:00,45.31,45.31,45.25,45.25,30000.0,45.31,45.31,45.25,45.25,30000.0
2012-11-07 11:00:00,45.26,45.3,45.25,45.25,10200.0,45.26,45.3,45.25,45.25,10200.0
2012-11-07 11:05:00,45.26,45.29,45.16,45.21,16900.0,45.26,45.29,45.16,45.21,16900.0
2012-11-07 11:10:00,45.21,45.24,45.2,45.23,20600.0,45.21,45.24,45.2,45.23,20600.0
2012-11-07 11:15:00,45.23,45.31,45.2,45.25,19000.0,45.23,45.31,45.2,45.25,19000.0
2012-11-07 11:20:00,45.21,45.28,45.16,45.23,12400.0,45.21,45.28,45.16,45.23,12400.0
2012-11-07 11:25:00,45.21,45.23,45.15,45.2,37400.0,45.21,45.23,45.15,45.2,37400.0
2012-11-07 11:30:00,45.2,45.26,45.11,45.15,21500.0,45.2,45.26,45.11,45.15,21500.0
2012-11-07 11:35:00,45.16,45.22,45.1,45.22,13400.0,45.16,45.22,45.1,45.22,13400.0
2012-11-07 11:40:00,45.22,45.24,45.14,45.2,17100.0,45.22,45.24,45.14,45.2,17100.0
2012-11-07 11:45:00,45.17,45.18,45.1,45.11,14700.0,45.17,45.18,45.1,45.11,14700.0
2012-11-07 11:50:00,45.14,45.16,45.1,45.12,8100.0,45.14,45.16,45.1,45.12,8100.0
2012-11-07 11:55:00,45.11,45.21,45.11,45.16,28900.0,45.11,45.21,45.11,45.16,28900.0
2012-11-07 12:00:00,45.12,45.25,45.11,45.25,20400.0,45.12,45.25,45.11,45.25,20400.0
2012-11-07 12:05:00,45.23,45.28,45.19,45.25,27900.0,45.23,45.28,45.19,45.25,27900.0
2012-11-07 12:10:00,45.25,45.29,45.19,45.19,9600.0,45.25,45.29,45.19,45.19,9600.0
2012-11-07 12:15:00,45.19,45.34,45.19,45.32,6400.0,45.19,45.34,45.19,45.32,6400.0
2012-11-07 12:20:00,45.33,45.37,45.31,45.34,9500.0,45.33,45.37,45.31,45.34,9500.0
2012-11-07 12:25:00,45.34,45.35,45.28,45.29,4100.0,45.34,45.35,45.28,45.29,4100.0
2012-11-07 12:30:00,45.26,45.34,45.25,45.29,9000.0,45.26,45.34,45.25,45.29,9000.0
2012-11-07 12:35:00,45.3,45.37,45.28,45.3,11000.0,45.3,45.37,45.28,45.3,11000.0
2012-11-07 12:40:00,45.27,45.31,45.21,45.3,11200.0,45.27,45.31,45.21,45.3,11200.0
2012-11-07 12:45:00,45.3,45.33,45.23,45.27,24300.0,45.3,45.33,45.23,45.27,24300.0
2012-11-07 12:50:00,45.23,45.31,45.2,45.29,15800.0,45.23,45.31,45.2,45.29,15800.0
2012-11-07 12:55:00,45.29,45.32,45.19,45.32,58800.0,45.29,45.32,45.19,45.32,58800.0
2012-11-07 13:00:00,45.34,45.45,45.24,45.3,32200.0,45.34,45.45,45.24,45.3,32200.0
2012-11-07 13:05:00,45.29,45.55,45.29,45.52,20900.0,45.29,45.55,45.29,45.52,20900.0
2012-11-07 13:10:00,45.52,45.54,45.42,45.43,15700.0,45.52,45.54,45.42,45.43,15700.0
2012-11-07 13:15:00,45.45,45.46,45.34,45.36,14000.0,45.45,45.46,45.34,45.36,14000.0
2012-11-07 13:20:00,45.35,45.4,45.33,45.38,6200.0,45.35,45.4,45.33,45.38,6200.0
2012-11-07 13:25:00,45.39,45.48,45.37,45.46,17900.0,45.39,45.48,45.37,45.46,17900.0
2012-11-07 13:30:00,45.46,45.5,45.4,45.46,10000.0,45.46,45.5,45.4,45.46,10000.0
2012-11-07 13:35:00,45.44,45.54,45.43,45.43,41900.0,45.44,45.54,45.43,45.43,41900.0
2012-11-07 13:40:00,45.45,45.53,45.36,45.53,14900.0,45.45,45.53,45.36,45.53,14900.0
2012-11-07 13:45:00,45.5,45.55,45.43,45.55,25000.0,45.5,45.55,45.43,45.55,25000.0
2012-11-07 13:50:00,45.57,45.64,45.53,45.59,17500.0,45.57,45.64,45.53,45.59,17500.0
2012-11-07 13:55:00,45.59,45.65,45.47,45.51,8200.0,45.59,45.65,45.47,45.51,8200.0
2012-11-07 14:00:00,45.52,45.6,45.51,45.56,12100.0,45.52,45.6,45.51,45.56,12100.0
2012-11-07 14:05:00,45.59,45.66,45.57,45.65,7900.0,45.59,45.66,45.57,45.65,7900.0
2012-11-07 14:10:00,45.68,45.68,45.59,45.6,13000.0,45.68,45.68,45.59,45.6,13000.0
2012-11-07 14:15:00,45.6,45.62,45.54,45.6,12500.0,45.6,45.62,45.54,45.6,12500.0
2012-11-07 14:20:00,45.6,45.62,45.57,45.6,6900.0,45.6,45.62,45.57,45.6,6900.0
2012-11-07 14:25:00,45.61,45.66,45.55,45.57,10500.0,45.61,45.66,45.55,45.57,10500.0
2012-11-07 14:30:00,45.55,45.64,45.51,45.64,15800.0,45.55,45.64,45.51,45.64,15800.0
2012-11-07 14:35:00,45.61,45.65,45.54,45.56,21500.0,45.61,45.65,45.54,45.56,21500.0
2012-11-07 14:40:00,45.56,45.7,45.54,45.69,35300.0,45.56,45.7,45.54,45.69,35300.0
2012-11-07 14:45:00,45.69,45.69,45.57,45.59,22500.0,45.69,45.69,45.57,45.59,22500.0
2012-11-07 14:50:00,45.58,45.6,45.53,45.6,8900.0,45.58,45.6,45.53,45.6,8900.0
2012-11-07 14:55:00,45.6,45.73,45.59,45.67,11900.0,45.6,45.73,45.59,45.67,11900.0
2012-11-07 15:00:00,45.68,45.68,45.57,45.57,8300.0,45.68,45.68,45.57,45.57,8300.0
2012-11-07 15:05:00,45.55,45.66,45.52,45.62,32300.0,45.55,45.66,45.52,45.62,32300.0
2012-11-07 15:10:00,45.61,45.71,45.57,45.64,16500.0,45.61,45.71,45.57,45.64,16500.0
2012-11-07 15:15:00,45.62,45.64,45.57,45.57,7600.0,45.62,45.64,45.57,45.57,7600.0
2012-11-07 15:20:00,45.57,45.68,45.56,45.68,13700.0,45.57,45.68,45.56,45.68,13700.0
2012-11-07 15:25:00,45.67,45.72,45.63,45.7,16800.0,45.67,45.72,45.63,45.7,16800.0
2012-11-07 15:30:00,45.68,45.7,45.61,45.68,13100.0,45.68,45.7,45.61,45.68,13100.0
2012-11-07 15:35:00,45.67,45.7,45.6,45.6,24200.0,45.67,45.7,45.6,45.6,24200.0
2012-11-07 15:40:00,45.61,45.66,45.58,45.65,20700.0,45.61,45.66,45.58,45.65,20700.0
2012-11-07 15:45:00,45.64,45.72,45.52,45.55,35800.0,45.64,45.72,45.52,45.55,35800.0
2012-11-07 15:50:00,45.55,45.74,45.53,45.59,65000.0,45.55,45.74,45.53,45.59,65000.0
2012-11-07 15:55:00,45.61,45.62,45.48,45.48,85100.0,45.61,45.62,45.48,45.48,85100.0
2012-11-08 09:30:00,45.38,45.58,45.0,45.12,30200.0,45.38,45.58,45.0,45.12,30200.0
2012-11-08 09:35:00,45.23,45.48,45.03,45.48,10300.0,45.23,45.48,45.03,45.48,10300.0
2012-11-08 09:40:00,45.49,45.49,45.17,45.21,20800.0,45.49,45.49,45.17,45.21,20800.0
2012-11-08 09:45:00,45.26,45.42,45.22,45.28,12500.0,45.26,45.42,45.22,45.28,12500.0
2012-11-08 09:50:00,45.27,45.34,45.19,45.25,13400.0,45.27,45.34,45.19,45.25,13400.0
2012-11-08 09:55:00,45.3,45.32,45.07,45.11,26800.0,45.3,45.32,45.07,45.11,26800.0
2012-11-08 10:00:00,45.15,45.28,45.06,45.14,34400.0,45.15,45.28,45.06,45.14,34400.0
2012-11-08 10:05:00,45.15,45.19,45.0,45.07,20500.0,45.15,45.19,45.0,45.07,20500.0
2012-11-08 10:10:00,45.06,45.13,45.0,45.11,36000.0,45.06,45.13,45.0,45.11,36000.0
2012-11-08 10:15:00,45.12,45.3,45.09,45.26,14200.0,45.12,45.3,45.09,45.26,14200.0
2012-11-08 10:20:00,45.29,45.29,45.12,45.18,7800.0,45.29,45.29,45.12,45.18,7800.0
2012-11-08 10:25:00,45.2,45.28,45.09,45.18,6800.0,45.2,45.28,45.09,45.18,6800.0
2012-11-08 10:30:00,45.18,45.22,45.09,45.2,8100.0,45.18,45.22,45.09,45.2,8100.0
2012-11-08 10:35:00,45.17,45.21,45.12,45.18,33800.0,45.17,45.21,45.12,45.18,33800.0
2012-11-08 10:40:00,45.17,45.19,45.0,45.02,15200.0,45.17,45.19,45.0,45.02,15200.0
2012-11-08 10:45:00,45.09,45.16,45.02,45.04,7100.0,45.09,45.16,45.02,45.04,7100.0
2012-11-08 10:50:00,45.04,45.16,45.01,45.05,6800.0,45.04,45.16,45.01,45.05,6800.0
2012-11-08 10:55:00,45.06,45.08,44.89,44.97,57700.0,45.06,45.08,44.89,44.97,57700.0
2012-11-08 11:00:00,44.98,45.09,44.89,44.96,14600.0,44.98,45.09,44.89,44.96,14600.0
2012-11-08 11:05:00,44.92,45.0,44.9,44.92,6700.0,44.92,45.0,44.9,44.92,6700.0
2012-11-08 11:10:00,44.92,44.98,44.87,44.92,18900.0,44.92,44.98,44.87,44.92,18900.0
2012-11-08 11:15:00,44.93,44.94,44.84,44.89,22400.0,44.93,44.94,44.84,44.89,22400.0
2012-11-08 11:20:00,44.88,44.88,44.77,44.8,14900.0,44.88,44.88,44.77,44.8,14900.0
2012-11-08 11:25:00,44.81,45.01,44.79,45.01,45400.0,44.81,45.01,44.79,45.01,45400.0
2012-11-08 11:30:00,45.0,45.08,44.93,44.97,9500.0,45.0,45.08,44.93,44.97,9500.0
2012-11-08 11:35:00,44.94,44.95,44.85,44.89,11700.0,44.94,44.95,44.85,44.89,11700.0
2012-11-08 11:40:00,44.91,44.95,44.87,44.9,16800.0,44.91,44.95,44.87,44.9,16800.0
2012-11-08 11:45:00,44.89,45.1,44.88,44.99,36800.0,44.89,45.1,44.88,44.99,36800.0
2012-11-08 11:50:00,44.97,44.97,44.91,44.96,3500.0,44.97,44.97,44.91,44.96,3500.0
2012-11-08 11:55:00,44.93,44.94,44.89,44.94,2300.0,44.93,44.94,44.89,44.94,2300.0
2012-11-08 12:00:00,44.91,44.91,44.85,44.89,7500.0,44.91,44.91,44.85,44.89,7500.0
2012-11-08 12:05:00,44.93,44.98,44.85,44.94,13400.0,44.93,44.98,44.85,44.94,13400.0
2012-11-08 12:10:00,44.92,44.95,44.86,44.93,9400.0,44.92,44.95,44.86,44.93,9400.0
2012-11-08 12:15:00,44.95,44.95,44.87,44.88,2500.0,44.95,44.95,44.87,44.88,2500.0
2012-11-08 12:20:00,44.87,44.93,44.84,44.85,22400.0,44.87,44.93,44.84,44.85,22400.0
2012-11-08 12:25:00,44.85,44.89,44.76,44.82,43000.0,44.85,44.89,44.76,44.82,43000.0
2012-11-08 12:30:00,44.81,44.86,44.75,44.8,12900.0,44.81,44.86,44.75,44.8,12900.0
2012-11-08 12:35:00,44.81,44.98,44.76,44.83,49300.0,44.81,44.98,44.76,44.83,49300.0
2012-11-08 12:40:00,44.87,44.98,44.85,44.9,13000.0,44.87,44.98,44.85,44.9,13000.0
2012-11-08 12:45:00,44.86,44.88,44.75,44.77,9000.0,44.86,44.88,44.75,44.77,9000.0
2012-11-08 12:50:00,44.77,44.82,44.75,44.79,6700.0,44.77,44.82,44.75,44.79,6700.0
2012-11-08 12:55:00,44.76,44.87,44.75,44.86,18900.0,44.76,44.87,44.75,44.86,18900.0
2012-11-08 13:00:00,44.84,44.87,44.74,44.77,13900.0,44.84,44.87,44.74,44.77,13900.0
2012-11-08 13:05:00,44.76,44.84,44.75,44.79,7300.0,44.76,44.84,44.75,44.79,7300.0
2012-11-08 13:10:00,44.78,44.79,44.72,44.74,20400.0,44.78,44.79,44.72,44.74,20400.0
2012-11-08 13:15:00,44.73,44.76,44.7,44.72,15100.0,44.73,44.76,44.7,44.72,15100.0
2012-11-08 13:20:00,44.73,44.79,44.67,44.71,27000.0,44.73,44.79,44.67,44.71,27000.0
2012-11-08 13:25:00,44.7,44.7,44.48,44.56,24000.0,44.7,44.7,44.48,44.56,24000.0
2012-11-08 13:30:00,44.56,44.66,44.53,44.62,25900.0,44.56,44.66,44.53,44.62,25900.0
2012-11-08 13:35:00,44.63,44.65,44.59,44.64,9200.0,44.63,44.65,44.59,44.64,9200.0
2012-11-08 13:40:00,44.6,44.69,44.59,44.64,16900.0,44.6,44.69,44.59,44.64,16900.0
2012-11-08 13:45:00,44.61,44.61,44.48,44.53,12500.0,44.61,44.61,44.48,44.53,12500.0
2012-11-08 13:50:00,44.55,44.58,44.51,44.54,10500.0,44.55,44.58,44.51,44.54,10500.0
2012-11-08 13:55:00,44.55,44.63,44.5,44.6,13300.0,44.55,44.63,44.5,44.6,13300.0
2012-11-08 14:00:00,44.6,44.62,44.51,44.51,18300.0,44.6,44.62,44.51,44.51,18300.0
2012-11-08 14:05:00,44.5,44.64,44.48,44.61,44800.0,44.5,44.64,44.48,44.61,44800.0
2012-11-08 14:10:00,44.61,44.76,44.61,44.76,10000.0,44.61,44.76,44.61,44.76,10000.0
2012-11-08 14:15:00,44.75,44.79,44.59,44.6,11800.0,44.75,44.79,44.59,44.6,11800.0
2012-11-08 14:20:00,44.58,44.65,44.56,44.58,9700.0,44.58,44.65,44.56,44.58,9700.0
2012-11-08 14:25:00,44.59,44.76,44.58,44.7,11200.0,44.59,44.76,44.58,44.7,11200.0
2012-11-08 14:30:00,44.71,44.79,44.67,44.74,8300.0,44.71,44.79,44.67,44.74,8300.0
2012-11-08 14:35:00,44.72,44.74,44.61,44.62,6400.0,44.72,44.74,44.61,44.62,6400.0
2012-11-08 14:40:00,44.59,44.69,44.57,44.61,5300.0,44.59,44.69,44.57,44.61,5300.0
2012-11-08 14:45:00,44.62,44.71,44.61,44.66,9600.0,44.62,44.71,44.61,44.66,9600.0
2012-11-08 14:50:00,44.67,44.71,44.62,44.64,8200.0,44.67,44.71,44.62,44.64,8200.0
2012-11-08 14:55:00,44.65,44.69,44.65,44.65,5200.0,44.65,44.69,44.65,44.65,5200.0
2012-11-08 15:00:00,44.64,44.68,44.62,44.66,11500.0,44.64,44.68,44.62,44.66,11500.0
2012-11-08 15:05:00,44.65,44.66,44.56,44.6,11100.0,44.65,44.66,44.56,44.6,11100.0
2012-11-08 15:10:00,44.6,44.66,44.56,44.64,14800.0,44.6,44.66,44.56,44.64,14800.0
2012-11-08 15:15:00,44.63,44.68,44.57,44.62,9400.0,44.63,44.68,44.57,44.62,9400.0
2012-11-08 15:20:00,44.64,44.65,44.58,44.58,16500.0,44.64,44.65,44.58,44.58,16500.0
2012-11-08 15:25:00,44.59,44.66,44.58,44.62,11800.0,44.59,44.66,44.58,44.62,11800.0
2012-11-08 15:30:00,44.61,44.66,44.55,44.63,19000.0,44.61,44.66,44.55,44.63,19000.0
2012-11-08 15:35:00,44.62,44.64,44.57,44.61,19300.0,44.62,44.64,44.57,44.61,19300.0
2012-11-08 15:40:00,44.61,44.65,44.51,44.58,21300.0,44.61,44.65,44.51,44.58,21300.0
2012-11-08 15:45:00,44.56,44.58,44.49,44.55,34500.0,44.56,44.58,44.49,44.55,34500.0
2012-11-08 15:50:00,44.56,44.68,44.53,44.66,43900.0,44.56,44.68,44.53,44.66,43900.0
2012-11-08 15:55:00,44.66,44.66,44.58,44.62,72000.0,44.66,44.66,44.58,44.62,72000.0
2012-11-09 09:30:00,44.61,44.67,44.33,44.56,36900.0,44.61,44.67,44.33,44.56,36900.0
2012-11-09 09:35:00,44.6,45.0,44.55,44.88,11300.0,44.6,45.0,44.55,44.88,11300.0
2012-11-09 09:40:00,44.96,45.33,44.95,45.33,32500.0,44.96,45.33,44.95,45.33,32500.0
2012-11-09 09:45:00,45.33,45.44,45.24,45.4,77000.0,45.33,45.44,45.24,45.4,77000.0
2012-11-09 09:50:00,45.41,45.76,45.37,45.7,35800.0,45.41,45.76,45.37,45.7,35800.0
2012-11-09 09:55:00,45.72,45.74,45.43,45.66,74100.0,45.72,45.74,45.43,45.66,74100.0
2012-11-09 10:00:00,45.59,45.77,45.59,45.75,39700.0,45.59,45.77,45.59,45.75,39700.0
2012-11-09 10:05:00,45.75,45.91,45.7,45.86,56500.0,45.75,45.91,45.7,45.86,56500.0
2012-11-09 10:10:00,45.85,45.86,45.55,45.59,29800.0,45.85,45.86,45.55,45.59,29800.0
2012-11-09 10:15:00,45.6,45.68,45.41,45.5,39100.0,45.6,45.68,45.41,45.5,39100.0
2012-11-09 10:20:00,45.51,45.55,45.31,45.32,57000.0,45.51,45.55,45.31,45.32,57000.0
2012-11-09 10:25:00,45.32,45.4,45.2,45.25,49900.0,45.32,45.4,45.2,45.25,49900.0
2012-11-09 10:30:00,45.25,45.43,45.22,45.41,25200.0,45.25,45.43,45.22,45.41,25200.0
2012-11-09 10:35:00,45.43,45.49,45.32,45.35,22500.0,45.43,45.49,45.32,45.35,22500.0
2012-11-09 10:40:00,45.32,45.4,45.26,45.29,22000.0,45.32,45.4,45.26,45.29,22000.0
2012-11-09 10:45:00,45.3,45.34,45.23,45.25,14900.0,45.3,45.34,45.23,45.25,14900.0
2012-11-09 10:50:00,45.26,45.38,45.22,45.33,24300.0,45.26,45.38,45.22,45.33,24300.0
2012-11-09 10:55:00,45.34,45.38,45.25,45.34,22100.0,45.34,45.38,45.25,45.34,22100.0
2012-11-09 11:00:00,45.32,45.42,45.26,45.28,14200.0,45.32,45.42,45.26,45.28,14200.0
2012-11-09 11:05:00,45.3,45.36,45.19,45.23,11400.0,45.3,45.36,45.19,45.23,11400.0
2012-11-09 11:10:00,45.22,45.31,45.17,45.21,24000.0,45.22,45.31,45.17,45.21,24000.0
2012-11-09 11:15:00,45.18,45.36,45.18,45.34,19200.0,45.18,45.36,45.18,45.34,19200.0
2012-11-09 11:20:00,45.31,45.38,45.23,45.31,32100.0,45.31,45.38,45.23,45.31,32100.0
2012-11-09 11:25:00,45.31,45.38,45.3,45.36,14700.0,45.31,45.38,45.3,45.36,14700.0
2012-11-09 11:30:00,45.36,45.43,45.34,45.39,32400.0,45.36,45.43,45.34,45.39,32400.0
2012-11-09 11:35:00,45.38,45.53,45.37,45.51,21900.0,45.38,45.53,45.37,45.51,21900.0
2012-11-09 11:40:00,45.49,45.52,45.48,45.52,16600.0,45.49,45.52,45.48,45.52,16600.0
2012-11-09 11:45:00,45.5,45.54,45.48,45.5,34200.0,45.5,45.54,45.48,45.5,34200.0
2012-11-09 11:50:00,45.48,45.53,45.45,45.49,20900.0,45.48,45.53,45.45,45.49,20900.0
2012-11-09 11:55:00,45.49,45.53,45.38,45.41,38200.0,45.49,45.53,45.38,45.41,38200.0
2012-11-09 12:00:00,45.41,45.48,45.38,45.47,18300.0,45.41,45.48,45.38,45.47,18300.0
2012-11-09 12:05:00,45.45,45.47,45.26,45.26,17700.0,45.45,45.47,45.26,45.26,17700.0
2012-11-09 12:10:00,45.26,45.31,45.19,45.21,13200.0,45.26,45.31,45.19,45.21,13200.0
2012-11-09 12:15:00,45.2,45.24,45.1,45.1,26400.0,45.2,45.24,45.1,45.1,26400.0
2012-11-09 12:20:00,45.12,45.15,45.04,45.07,17400.0,45.12,45.15,45.04,45.07,17400.0
2012-11-09 12:25:00,45.06,45.1,45.0,45.0,10200.0,45.06,45.1,45.0,45.0,10200.0
2012-11-09 12:30:00,45.01,45.09,44.93,45.06,54100.0,45.01,45.09,44.93,45.06,54100.0
2012-11-09 12:35:00,45.09,45.23,45.09,45.16,23700.0,45.09,45.23,45.09,45.16,23700.0
2012-11-09 12:40:00,45.17,45.17,44.93,44.94,10500.0,45.17,45.17,44.93,44.94,10500.0
2012-11-09 12:45:00,44.93,45.0,44.93,44.99,29800.0,44.93,45.0,44.93,44.99,29800.0
2012-11-09 12:50:00,44.99,45.01,44.97,45.0,32900.0,44.99,45.01,44.97,45.0,32900.0
2012-11-09 12:55:00,44.99,44.99,44.88,44.93,14400.0,44.99,44.99,44.88,44.93,14400.0
2012-11-09 13:00:00,44.93,44.98,44.86,44.97,10600.0,44.93,44.98,44.86,44.97,10600.0
2012-11-09 13:05:00,44.95,44.95,44.86,44.86,10000.0,44.95,44.95,44.86,44.86,10000.0
2012-11-09 13:10:00,44.87,44.88,44.73,44.79,18500.0,44.87,44.88,44.73,44.79,18500.0
2012-11-09 13:15:00,44.76,44.82,44.73,44.75,51200.0,44.76,44.82,44.73,44.75,51200.0
2012-11-09 13:20:00,44.77,44.79,44.74,44.74,31800.0,44.77,44.79,44.74,44.74,31800.0
2012-11-09 13:25:00,44.74,44.78,44.6,44.6,33000.0,44.74,44.78,44.6,44.6,33000.0
2012-11-09 13:30:00,44.62,44.63,44.54,44.57,21500.0,44.62,44.63,44.54,44.57,21500.0
2012-11-09 13:35:00,44.58,44.62,44.54,44.6,33600.0,44.58,44.62,44.54,44.6,33600.0
2012-11-09 13:40:00,44.61,44.63,44.59,44.6,15000.0,44.61,44.63,44.59,44.6,15000.0
2012-11-09 13:45:00,44.62,44.72,44.61,44.7,15400.0,44.62,44.72,44.61,44.7,15400.0
2012-11-09 13:50:00,44.7,44.83,44.7,44.76,18700.0,44.7,44.83,44.7,44.76,18700.0
2012-11-09 13:55:00,44.76,44.8,44.75,44.77,8400.0,44.76,44.8,44.75,44.77,8400.0
2012-11-09 14:00:00,44.77,44.9,44.75,44.88,38300.0,44.77,44.9,44.75,44.88,38300.0
2012-11-09 14:05:00,44.86,44.98,44.83,44.83,21200.0,44.86,44.98,44.83,44.83,21200.0
2012-11-09 14:10:00,44.86,44.97,44.84,44.96,27100.0,44.86,44.97,44.84,44.96,27100.0
2012-11-09 14:15:00,44.96,45.05,44.95,45.0,24300.0,44.96,45.05,44.95,45.0,24300.0
2012-11-09 14:20:00,44.98,45.08,44.97,45.01,32700.0,44.98,45.08,44.97,45.01,32700.0
2012-11-09 14:25:00,45.01,45.17,44.97,45.17,29600.0,45.01,45.17,44.97,45.17,29600.0
2012-11-09 14:30:00,45.18,45.22,45.13,45.21,17500.0,45.18,45.22,45.13,45.21,17500.0
2012-11-09 14:35:00,45.21,45.29,45.15,45.15,25800.0,45.21,45.29,45.15,45.15,25800.0
2012-11-09 14:40:00,45.14,45.2,45.0,45.02,24300.0,45.14,45.2,45.0,45.02,24300.0
2012-11-09 14:45:00,45.01,45.14,44.98,45.05,28500.0,45.01,45.14,44.98,45.05,28500.0
2012-11-09 14:50:00,45.06,45.18,44.98,44.98,19500.0,45.06,45.18,44.98,44.98,19500.0
2012-11-09 14:55:00,44.96,44.99,44.89,44.95,18700.0,44.96,44.99,44.89,44.95,18700.0
2012-11-09 15:00:00,44.95,45.05,44.93,45.03,22100.0,44.95,45.05,44.93,45.03,22100.0
2012-11-09 15:05:00,45.03,45.06,44.99,45.05,29600.0,45.03,45.06,44.99,45.05,29600.0
2012-11-09 15:10:00,45.05,45.09,45.0,45.06,20100.0,45.05,45.09,45.0,45.06,20100.0
2012-11-09 15:15:00,45.05,45.05,44.99,45.0,22100.0,45.05,45.05,44.99,45.0,22100.0
2012-11-09 15:20:00,45.0,45.07,44.99,45.07,44400.0,45.0,45.07,44.99,45.07,44400.0
2012-11-09 15:25:00,45.07,45.12,45.01,45.07,19800.0,45.07,45.12,45.01,45.07,19800.0
2012-11-09 15:30:00,45.07,45.07,44.99,45.01,17900.0,45.07,45.07,44.99,45.01,17900.0
2012-11-09 15:35:00,45.02,45.06,44.99,45.01,54400.0,45.02,45.06,44.99,45.01,54400.0
2012-11-09 15:40:00,45.01,45.11,45.0,45.09,31300.0,45.01,45.11,45.0,45.09,31300.0
2012-11-09 15:45:00,45.11,45.15,45.05,45.08,74600.0,45.11,45.15,45.05,45.08,74600.0
2012-11-09 15:50:00,45.06,45.09,45.02,45.05,57600.0,45.06,45.09,45.02,45.05,57600.0
2012-11-09 15:55:00,45.05,45.05,44.98,45.04,100900.0,45.05,45.05,44.98,45.04,100900.0
2012-11-12 09:30:00,42.7,43.73,42.7,43.16,252500.0,42.7,43.73,42.7,43.16,252500.0
2012-11-12 09:35:00,43.17,43.45,43.04,43.45,86400.0,43.17,43.45,43.04,43.45,86400.0
2012-11-12 09:40:00,43.45,43.71,43.26,43.57,90900.0,43.45,43.71,43.26,43.57,90900.0
2012-11-12 09:45:00,43.57,43.76,43.4,43.72,106300.0,43.57,43.76,43.4,43.72,106300.0
2012-11-12 09:50:00,43.75,44.24,43.71,44.06,73000.0,43.75,44.24,43.71,44.06,73000.0
2012-11-12 09:55:00,44.09,44.2,43.88,44.17,101000.0,44.09,44.2,43.88,44.17,101000.0
2012-11-12 10:00:00,44.18,44.22,44.0,44.01,25100.0,44.18,44.22,44.0,44.01,25100.0
2012-11-12 10:05:00,44.03,44.32,44.0,44.28,24900.0,44.03,44.32,44.0,44.28,24900.0
2012-11-12 10:10:00,44.3,44.33,44.13,44.25,20200.0,44.3,44.33,44.13,44.25,20200.0
2012-11-12 10:15:00,44.25,44.5,44.25,44.37,50800.0,44.25,44.5,44.25,44.37,50800.0
2012-11-12 10:20:00,44.37,44.37,44.14,44.16,30900.0,44.37,44.37,44.14,44.16,30900.0
2012-11-12 10:25:00,44.18,44.33,44.18,44.33,45500.0,44.18,44.33,44.18,44.33,45500.0
2012-11-12 10:30:00,44.31,44.47,44.28,44.34,26800.0,44.31,44.47,44.28,44.34,26800.0
2012-11-12 10:35:00,44.36,44.66,44.34,44.66,36700.0,44.36,44.66,44.34,44.66,36700.0
2012-11-12 10:40:00,44.66,44.8,44.51,44.68,36100.0,44.66,44.8,44.51,44.68,36100.0
2012-11-12 10:45:00,44.69,44.78,44.65,44.75,15200.0,44.69,44.78,44.65,44.75,15200.0
2012-11-12 10:50:00,44.74,44.74,44.4,44.55,22600.0,44.74,44.74,44.4,44.55,22600.0
2012-11-12 10:55:00,44.59,44.67,44.57,44.65,28200.0,44.59,44.67,44.57,44.65,28200.0
2012-11-12 11:00:00,44.63,44.63,44.24,44.42,46700.0,44.63,44.63,44.24,44.42,46700.0
2012-11-12 11:05:00,44.42,44.6,44.38,44.49,54600.0,44.42,44.6,44.38,44.49,54600.0
2012-11-12 11:10:00,44.53,44.72,44.53,44.6,21500.0,44.53,44.72,44.53,44.6,21500.0
2012-11-12 11:15:00,44.6,44.66,44.58,44.59,22000.0,44.6,44.66,44.58,44.59,22000.0
2012-11-12 11:20:00,44.59,44.9,44.59,44.77,91900.0,44.59,44.9,44.59,44.77,91900.0
2012-11-12 11:25:00,44.82,44.91,44.72,44.9,20900.0,44.82,44.91,44.72,44.9,20900.0
2012-11-12 11:30:00,44.92,44.92,44.73,44.76,56500.0,44.92,44.92,44.73,44.76,56500.0
2012-11-12 11:35:00,44.77,44.77,44.68,44.68,36800.0,44.77,44.77,44.68,44.68,36800.0
2012-11-12 11:40:00,44.68,44.79,44.63,44.63,114400.0,44.68,44.79,44.63,44.63,114400.0
2012-11-12 11:45:00,44.64,44.78,44.6,44.62,35000.0,44.64,44.78,44.6,44.62,35000.0
2012-11-12 11:50:00,44.62,44.7,44.53,44.59,37500.0,44.62,44.7,44.53,44.59,37500.0
2012-11-12 11:55:00,44.58,44.71,44.54,44.71,49500.0,44.58,44.71,44.54,44.71,49500.0
2012-11-12 12:00:00,44.7,44.88,44.7,44.75,34200.0,44.7,44.88,44.7,44.75,34200.0
2012-11-12 12:05:00,44.75,44.8,44.72,44.77,13500.0,44.75,44.8,44.72,44.77,13500.0
2012-11-12 12:10:00,44.78,44.9,44.72,44.88,93200.0,44.78,44.9,44.72,44.88,93200.0
2012-11-12 12:15:00,44.88,45.0,44.83,44.95,28000.0,44.88,45.0,44.83,44.95,28000.0
2012-11-12 12:20:00,44.96,44.96,44.67,44.7,20200.0,44.96,44.96,44.67,44.7,20200.0
2012-11-12 12:25:00,44.7,44.7,44.54,44.63,18700.0,44.7,44.7,44.54,44.63,18700.0
2012-11-12 12:30:00,44.64,44.66,44.59,44.66,15600.0,44.64,44.66,44.59,44.66,15600.0
2012-11-12 12:35:00,44.67,44.69,44.52,44.59,16300.0,44.67,44.69,44.52,44.59,16300.0
2012-11-12 12:40:00,44.58,44.74,44.58,44.72,13400.0,44.58,44.74,44.58,44.72,13400.0
2012-11-12 12:45:00,44.73,44.78,44.68,44.73,21800.0,44.73,44.78,44.68,44.73,21800.0
2012-11-12 12:50:00,44.73,44.73,44.67,44.7,28000.0,44.73,44.73,44.67,44.7,28000.0
2012-11-12 12:55:00,44.68,44.75,44.67,44.71,24900.0,44.68,44.75,44.67,44.71,24900.0
2012-11-12 13:00:00,44.71,44.79,44.69,44.74,14900.0,44.71,44.79,44.69,44.74,14900.0
2012-11-12 13:05:00,44.76,44.78,44.7,44.78,21700.0,44.76,44.78,44.7,44.78,21700.0
2012-11-12 13:10:00,44.78,44.87,44.73,44.81,18800.0,44.78,44.87,44.73,44.81,18800.0
2012-11-12 13:15:00,44.81,44.83,44.75,44.8,15500.0,44.81,44.83,44.75,44.8,15500.0
2012-11-12 13:20:00,44.8,44.8,44.7,44.71,18400.0,44.8,44.8,44.7,44.71,18400.0
2012-11-12 13:25:00,44.72,44.77,44.69,44.74,26600.0,44.72,44.77,44.69,44.74,26600.0
2012-11-12 13:30:00,44.75,44.77,44.74,44.76,8300.0,44.75,44.77,44.74,44.76,8300.0
2012-11-12 13:35:00,44.77,44.79,44.74,44.78,9000.0,44.77,44.79,44.74,44.78,9000.0
2012-11-12 13:40:00,44.77,44.81,44.75,44.8,17100.0,44.77,44.81,44.75,44.8,17100.0
2012-11-12 13:45:00,44.8,44.83,44.74,44.8,18700.0,44.8,44.83,44.74,44.8,18700.0
2012-11-12 13:50:00,44.81,44.82,44.77,44.79,13400.0,44.81,44.82,44.77,44.79,13400.0
2012-11-12 13:55:00,44.78,44.85,44.71,44.85,27400.0,44.78,44.85,44.71,44.85,27400.0
2012-11-12 14:00:00,44.85,44.89,44.47,44.52,60500.0,44.85,44.89,44.47,44.52,60500.0
2012-11-12 14:05:00,44.54,44.58,44.46,44.48,18500.0,44.54,44.58,44.46,44.48,18500.0
2012-11-12 14:10:00,44.5,44.58,44.37,44.37,22300.0,44.5,44.58,44.37,44.37,22300.0
2012-11-12 14:15:00,44.37,44.54,44.33,44.54,88100.0,44.37,44.54,44.33,44.54,88100.0
2012-11-12 14:20:00,44.54,44.56,44.31,44.33,16400.0,44.54,44.56,44.31,44.33,16400.0
2012-11-12 14:25:00,44.3,44.32,44.14,44.22,72600.0,44.3,44.32,44.14,44.22,72600.0
2012-11-12 14:30:00,44.24,44.26,44.2,44.26,8700.0,44.24,44.26,44.2,44.26,8700.0
2012-11-12 14:35:00,44.26,44.29,44.12,44.12,18200.0,44.26,44.29,44.12,44.12,18200.0
2012-11-12 14:40:00,44.12,44.2,44.0,44.04,71400.0,44.12,44.2,44.0,44.04,71400.0
2012-11-12 14:45:00,44.04,44.07,43.98,44.07,20400.0,44.04,44.07,43.98,44.07,20400.0
2012-11-12 14:50:00,44.07,44.18,44.07,44.12,17200.0,44.07,44.18,44.07,44.12,17200.0
2012-11-12 14:55:00,44.13,44.13,43.98,44.04,27200.0,44.13,44.13,43.98,44.04,27200.0
2012-11-12 15:00:00,44.05,44.29,44.04,44.24,27900.0,44.05,44.29,44.04,44.24,27900.0
2012-11-12 15:05:00,44.23,44.28,44.22,44.24,21900.0,44.23,44.28,44.22,44.24,21900.0
2012-11-12 15:10:00,44.22,44.24,44.05,44.05,17200.0,44.22,44.24,44.05,44.05,17200.0
2012-11-12 15:15:00,44.05,44.14,43.83,43.88,41600.0,44.05,44.14,43.83,43.88,41600.0
2012-11-12 15:20:00,43.91,44.03,43.89,43.97,33800.0,43.91,44.03,43.89,43.97,33800.0
2012-11-12 15:25:00,43.98,44.04,43.95,44.03,37900.0,43.98,44.04,43.95,44.03,37900.0
2012-11-12 15:30:00,44.01,44.05,43.97,43.98,65300.0,44.01,44.05,43.97,43.98,65300.0
2012-11-12 15:35:00,43.97,44.11,43.97,44.07,40000.0,43.97,44.11,43.97,44.07,40000.0
2012-11-12 15:40:00,44.07,44.17,44.07,44.17,38500.0,44.07,44.17,44.07,44.17,38500.0
2012-11-12 15:45:00,44.16,44.23,44.15,44.2,64800.0,44.16,44.23,44.15,44.2,64800.0
2012-11-12 15:50:00,44.19,44.2,44.09,44.17,80700.0,44.19,44.2,44.09,44.17,80700.0
2012-11-12 15:55:00,44.16,44.24,43.94,44.17,245200.0,44.16,44.24,43.94,44.17,245200.0
2012-11-13 09:30:00,43.89,43.99,43.63,43.85,35600.0,43.89,43.99,43.63,43.85,35600.0
2012-11-13 09:35:00,43.84,44.36,43.75,44.25,32400.0,43.84,44.36,43.75,44.25,32400.0
2012-11-13 09:40:00,44.24,44.47,44.19,44.25,28000.0,44.24,44.47,44.19,44.25,28000.0
2012-11-13 09:45:00,44.25,44.32,44.14,44.14,14100.0,44.25,44.32,44.14,44.14,14100.0
2012-11-13 09:50:00,44.15,44.79,44.08,44.78,72200.0,44.15,44.79,44.08,44.78,72200.0
2012-11-13 09:55:00,44.77,44.89,44.58,44.76,32900.0,44.77,44.89,44.58,44.76,32900.0
2012-11-13 10:00:00,44.78,44.94,44.73,44.79,29600.0,44.78,44.94,44.73,44.79,29600.0
2012-11-13 10:05:00,44.73,44.8,44.63,44.73,35800.0,44.73,44.8,44.63,44.73,35800.0
2012-11-13 10:10:00,44.73,44.91,44.7,44.8,19300.0,44.73,44.91,44.7,44.8,19300.0
2012-11-13 10:15:00,44.78,44.83,44.66,44.71,29900.0,44.78,44.83,44.66,44.71,29900.0
2012-11-13 10:20:00,44.72,44.83,44.67,44.78,24600.0,44.72,44.83,44.67,44.78,24600.0
2012-11-13 10:25:00,44.76,44.83,44.73,44.79,28000.0,44.76,44.83,44.73,44.79,28000.0
2012-11-13 10:30:00,44.79,44.82,44.73,44.77,12400.0,44.79,44.82,44.73,44.77,12400.0
2012-11-13 10:35:00,44.77,44.84,44.72,44.74,21200.0,44.77,44.84,44.72,44.74,21200.0
2012-11-13 10:40:00,44.76,44.76,44.53,44.53,24300.0,44.76,44.76,44.53,44.53,24300.0
2012-11-13 10:45:00,44.5,44.58,44.37,44.45,23700.0,44.5,44.58,44.37,44.45,23700.0
2012-11-13 10:50:00,44.44,44.57,44.39,44.57,9900.0,44.44,44.57,44.39,44.57,9900.0
2012-11-13 10:55:00,44.59,44.69,44.59,44.68,13600.0,44.59,44.69,44.59,44.68,13600.0
2012-11-13 11:00:00,44.68,44.75,44.6,44.6,20100.0,44.68,44.75,44.6,44.6,20100.0
2012-11-13 11:05:00,44.6,44.72,44.6,44.65,51600.0,44.6,44.72,44.6,44.65,51600.0
2012-11-13 11:10:00,44.63,44.63,44.57,44.57,3900.0,44.63,44.63,44.57,44.57,3900.0
2012-11-13 11:15:00,44.57,44.61,44.35,44.35,28800.0,44.57,44.61,44.35,44.35,28800.0
2012-11-13 11:20:00,44.35,44.54,44.35,44.41,15600.0,44.35,44.54,44.35,44.41,15600.0
2012-11-13 11:25:00,44.37,44.5,44.34,44.49,7700.0,44.37,44.5,44.34,44.49,7700.0
2012-11-13 11:30:00,44.48,44.61,44.48,44.51,29300.0,44.48,44.61,44.48,44.51,29300.0
2012-11-13 11:35:00,44.5,44.5,44.44,44.44,3000.0,44.5,44.5,44.44,44.44,3000.0
2012-11-13 11:40:00,44.46,44.53,44.46,44.5,14400.0,44.46,44.53,44.46,44.5,14400.0
2012-11-13 11:45:00,44.51,44.51,44.38,44.4,7200.0,44.51,44.51,44.38,44.4,7200.0
2012-11-13 11:50:00,44.4,44.42,44.35,44.38,21300.0,44.4,44.42,44.35,44.38,21300.0
2012-11-13 11:55:00,44.41,44.6,44.4,44.57,16400.0,44.41,44.6,44.4,44.57,16400.0
2012-11-13 12:00:00,44.61,44.61,44.4,44.49,21800.0,44.61,44.61,44.4,44.49,21800.0
2012-11-13 12:05:00,44.46,44.46,44.34,44.34,12900.0,44.46,44.46,44.34,44.34,12900.0
2012-11-13 12:10:00,44.32,44.38,44.28,44.34,6000.0,44.32,44.38,44.28,44.34,6000.0
2012-11-13 12:15:00,44.34,44.36,44.23,44.25,5600.0,44.34,44.36,44.23,44.25,5600.0
2012-11-13 12:20:00,44.26,44.31,44.19,44.23,5800.0,44.26,44.31,44.19,44.23,5800.0
2012-11-13 12:25:00,44.21,44.36,44.19,44.35,10600.0,44.21,44.36,44.19,44.35,10600.0
2012-11-13 12:30:00,44.35,44.37,44.25,44.32,8300.0,44.35,44.37,44.25,44.32,8300.0
2012-11-13 12:35:00,44.3,44.3,44.22,44.26,4900.0,44.3,44.3,44.22,44.26,4900.0
2012-11-13 12:40:00,44.3,44.33,44.22,44.24,9400.0,44.3,44.33,44.22,44.24,9400.0
2012-11-13 12:45:00,44.26,44.32,44.25,44.31,7700.0,44.26,44.32,44.25,44.31,7700.0
2012-11-13 12:50:00,44.32,44.34,44.23,44.34,6500.0,44.32,44.34,44.23,44.34,6500.0
2012-11-13 12:55:00,44.34,44.34,44.24,44.24,13200.0,44.34,44.34,44.24,44.24,13200.0
2012-11-13 13:00:00,44.25,44.31,44.21,44.24,21900.0,44.25,44.31,44.21,44.24,21900.0
2012-11-13 13:05:00,44.24,44.32,44.24,44.27,13600.0,44.24,44.32,44.24,44.27,13600.0
2012-11-13 13:10:00,44.29,44.35,44.23,44.32,7300.0,44.29,44.35,44.23,44.32,7300.0
2012-11-13 13:15:00,44.33,44.33,44.27,44.31,17600.0,44.33,44.33,44.27,44.31,17600.0
2012-11-13 13:20:00,44.32,44.33,44.18,44.2,13700.0,44.32,44.33,44.18,44.2,13700.0
2012-11-13 13:25:00,44.2,44.21,44.14,44.21,7800.0,44.2,44.21,44.14,44.21,7800.0
2012-11-13 13:30:00,44.17,44.22,44.15,44.19,8600.0,44.17,44.22,44.15,44.19,8600.0
2012-11-13 13:35:00,44.17,44.3,44.17,44.24,34200.0,44.17,44.3,44.17,44.24,34200.0
2012-11-13 13:40:00,44.27,44.28,44.23,44.26,33900.0,44.27,44.28,44.23,44.26,33900.0
2012-11-13 13:45:00,44.25,44.26,44.19,44.19,9100.0,44.25,44.26,44.19,44.19,9100.0
2012-11-13 13:50:00,44.2,44.3,44.2,44.3,14900.0,44.2,44.3,44.2,44.3,14900.0
2012-11-13 13:55:00,44.24,44.29,44.19,44.24,16000.0,44.24,44.29,44.19,44.24,16000.0
2012-11-13 14:00:00,44.23,44.27,44.18,44.26,27200.0,44.23,44.27,44.18,44.26,27200.0
2012-11-13 14:05:00,44.26,44.29,44.2,44.26,21600.0,44.26,44.29,44.2,44.26,21600.0
2012-11-13 14:10:00,44.26,44.28,44.21,44.26,35000.0,44.26,44.28,44.21,44.26,35000.0
2012-11-13 14:15:00,44.24,44.26,44.18,44.21,6400.0,44.24,44.26,44.18,44.21,6400.0
2012-11-13 14:20:00,44.22,44.24,44.18,44.21,12600.0,44.22,44.24,44.18,44.21,12600.0
2012-11-13 14:25:00,44.21,44.26,44.21,44.23,4800.0,44.21,44.26,44.21,44.23,4800.0
2012-11-13 14:30:00,44.23,44.28,44.22,44.22,19000.0,44.23,44.28,44.22,44.22,19000.0
2012-11-13 14:35:00,44.23,44.25,44.19,44.21,10600.0,44.23,44.25,44.19,44.21,10600.0
2012-11-13 14:40:00,44.22,44.25,44.19,44.25,9600.0,44.22,44.25,44.19,44.25,9600.0
2012-11-13 14:45:00,44.24,44.24,44.17,44.22,11600.0,44.24,44.24,44.17,44.22,11600.0
2012-11-13 14:50:00,44.22,44.29,44.22,44.27,35100.0,44.22,44.29,44.22,44.27,35100.0
2012-11-13 14:55:00,44.28,44.29,44.18,44.18,40200.0,44.28,44.29,44.18,44.18,40200.0
2012-11-13 15:00:00,44.18,44.22,44.16,44.17,14500.0,44.18,44.22,44.16,44.17,14500.0
2012-11-13 15:05:00,44.17,44.19,44.13,44.14,10400.0,44.17,44.19,44.13,44.14,10400.0
2012-11-13 15:10:00,44.14,44.15,44.01,44.05,14400.0,44.14,44.15,44.01,44.05,14400.0
2012-11-13 15:15:00,44.05,44.11,43.99,44.06,20100.0,44.05,44.11,43.99,44.06,20100.0
2012-11-13 15:20:00,44.06,44.1,44.0,44.03,16900.0,44.06,44.1,44.0,44.03,16900.0
2012-11-13 15:25:00,44.01,44.11,43.99,44.11,13100.0,44.01,44.11,43.99,44.11,13100.0
2012-11-13 15:30:00,44.1,44.18,44.09,44.15,16100.0,44.1,44.18,44.09,44.15,16100.0
2012-11-13 15:35:00,44.15,44.18,44.11,44.14,10800.0,44.15,44.18,44.11,44.14,10800.0
2012-11-13 15:40:00,44.13,44.14,44.02,44.08,9800.0,44.13,44.14,44.02,44.08,9800.0
2012-11-13 15:45:00,44.08,44.14,44.01,44.09,17300.0,44.08,44.14,44.01,44.09,17300.0
2012-11-13 15:50:00,44.09,44.11,44.04,44.06,21300.0,44.09,44.11,44.04,44.06,21300.0
2012-11-13 15:55:00,44.07,44.12,44.01,44.11,183400.0,44.07,44.12,44.01,44.11,183400.0
2012-11-14 09:30:00,43.81,44.31,43.76,43.94,23100.0,43.81,44.31,43.76,43.94,23100.0
2012-11-14 09:35:00,43.92,43.97,43.82,43.83,227100.0,43.92,43.97,43.82,43.83,227100.0
2012-11-14 09:40:00,43.8,44.05,43.78,43.92,24300.0,43.8,44.05,43.78,43.92,24300.0
2012-11-14 09:45:00,43.92,43.94,43.7,43.78,21100.0,43.92,43.94,43.7,43.78,21100.0
2012-11-14 09:50:00,43.79,43.79,43.69,43.75,13300.0,43.79,43.79,43.69,43.75,13300.0
2012-11-14 09:55:00,43.75,43.79,43.5,43.55,13000.0,43.75,43.79,43.5,43.55,13000.0
2012-11-14 10:00:00,43.55,43.58,43.39,43.58,25600.0,43.55,43.58,43.39,43.58,25600.0
2012-11-14 10:05:00,43.55,43.63,43.48,43.63,8000.0,43.55,43.63,43.48,43.63,8000.0
2012-11-14 10:10:00,43.6,43.62,43.51,43.61,16400.0,43.6,43.62,43.51,43.61,16400.0
2012-11-14 10:15:00,43.59,43.62,43.5,43.56,7100.0,43.59,43.62,43.5,43.56,7100.0
2012-11-14 10:20:00,43.57,43.58,43.52,43.53,11800.0,43.57,43.58,43.52,43.53,11800.0
2012-11-14 10:25:00,43.51,43.51,43.44,43.44,12700.0,43.51,43.51,43.44,43.44,12700.0
2012-11-14 10:30:00,43.47,43.52,43.34,43.34,17300.0,43.47,43.52,43.34,43.34,17300.0
2012-11-14 10:35:00,43.34,43.45,43.32,43.4,21900.0,43.34,43.45,43.32,43.4,21900.0
2012-11-14 10:40:00,43.36,43.38,43.29,43.38,13500.0,43.36,43.38,43.29,43.38,13500.0
2012-11-14 10:45:00,43.37,43.41,43.35,43.37,15300.0,43.37,43.41,43.35,43.37,15300.0
2012-11-14 10:50:00,43.37,43.38,43.28,43.36,18400.0,43.37,43.38,43.28,43.36,18400.0
2012-11-14 10:55:00,43.33,43.33,43.22,43.26,25500.0,43.33,43.33,43.22,43.26,25500.0
2012-11-14 11:00:00,43.24,43.25,43.15,43.24,9300.0,43.24,43.25,43.15,43.24,9300.0
2012-11-14 11:05:00,43.24,43.35,43.21,43.35,22400.0,43.24,43.35,43.21,43.35,22400.0
2012-11-14 11:10:00,43.33,43.43,43.29,43.4,29800.0,43.33,43.43,43.29,43.4,29800.0
2012-11-14 11:15:00,43.4,43.42,43.29,43.29,13300.0,43.4,43.42,43.29,43.29,13300.0
2012-11-14 11:20:00,43.3,43.3,43.19,43.21,14300.0,43.3,43.3,43.19,43.21,14300.0
2012-11-14 11:25:00,43.21,43.34,43.2,43.28,22000.0,43.21,43.34,43.2,43.28,22000.0
2012-11-14 11:30:00,43.23,43.25,43.14,43.15,17100.0,43.23,43.25,43.14,43.15,17100.0
2012-11-14 11:35:00,43.15,43.18,43.12,43.16,7700.0,43.15,43.18,43.12,43.16,7700.0
2012-11-14 11:40:00,43.15,43.24,43.07,43.21,17600.0,43.15,43.24,43.07,43.21,17600.0
2012-11-14 11:45:00,43.19,43.2,43.15,43.18,3800.0,43.19,43.2,43.15,43.18,3800.0
2012-11-14 11:50:00,43.19,43.2,43.12,43.12,8500.0,43.19,43.2,43.12,43.12,8500.0
2012-11-14 11:55:00,43.1,43.11,42.94,42.94,23800.0,43.1,43.11,42.94,42.94,23800.0
2012-11-14 12:00:00,42.94,43.03,42.91,42.99,14100.0,42.94,43.03,42.91,42.99,14100.0
2012-11-14 12:05:00,42.99,43.02,42.93,42.96,7300.0,42.99,43.02,42.93,42.96,7300.0
2012-11-14 12:10:00,42.97,43.0,42.9,42.97,9300.0,42.97,43.0,42.9,42.97,9300.0
2012-11-14 12:15:00,42.99,43.01,42.9,42.91,18700.0,42.99,43.01,42.9,42.91,18700.0
2012-11-14 12:20:00,42.94,42.96,42.89,42.95,11700.0,42.94,42.96,42.89,42.95,11700.0
2012-11-14 12:25:00,42.94,42.97,42.78,42.82,17200.0,42.94,42.97,42.78,42.82,17200.0
2012-11-14 12:30:00,42.84,42.91,42.81,42.82,7000.0,42.84,42.91,42.81,42.82,7000.0
2012-11-14 12:35:00,42.81,42.81,42.67,42.67,7200.0,42.81,42.81,42.67,42.67,7200.0
2012-11-14 12:40:00,42.68,42.76,42.63,42.76,8500.0,42.68,42.76,42.63,42.76,8500.0
2012-11-14 12:45:00,42.74,42.8,42.72,42.74,14100.0,42.74,42.8,42.72,42.74,14100.0
2012-11-14 12:50:00,42.75,42.79,42.7,42.77,20400.0,42.75,42.79,42.7,42.77,20400.0
2012-11-14 12:55:00,42.77,42.77,42.72,42.72,3400.0,42.77,42.77,42.72,42.72,3400.0
2012-11-14 13:00:00,42.72,42.78,42.72,42.77,5200.0,42.72,42.78,42.72,42.77,5200.0
2012-11-14 13:05:00,42.77,42.81,42.73,42.77,7200.0,42.77,42.81,42.73,42.77,7200.0
2012-11-14 13:10:00,42.76,42.85,42.76,42.78,6900.0,42.76,42.85,42.76,42.78,6900.0
2012-11-14 13:15:00,42.8,42.9,42.8,42.89,19900.0,42.8,42.9,42.8,42.89,19900.0
2012-11-14 13:20:00,42.93,42.93,42.8,42.8,9100.0,42.93,42.93,42.8,42.8,9100.0
2012-11-14 13:25:00,42.8,42.83,42.8,42.82,9500.0,42.8,42.83,42.8,42.82,9500.0
2012-11-14 13:30:00,42.82,42.84,42.77,42.81,13000.0,42.82,42.84,42.77,42.81,13000.0
2012-11-14 13:35:00,42.82,42.94,42.82,42.87,9800.0,42.82,42.94,42.82,42.87,9800.0
2012-11-14 13:40:00,42.88,42.91,42.75,42.75,19400.0,42.88,42.91,42.75,42.75,19400.0
2012-11-14 13:45:00,42.78,42.79,42.72,42.76,11500.0,42.78,42.79,42.72,42.76,11500.0
2012-11-14 13:50:00,42.79,42.83,42.75,42.75,14500.0,42.79,42.83,42.75,42.75,14500.0
2012-11-14 13:55:00,42.75,42.82,42.73,42.74,13500.0,42.75,42.82,42.73,42.74,13500.0
2012-11-14 14:00:00,42.76,42.88,42.71,42.75,11400.0,42.76,42.88,42.71,42.75,11400.0
2012-11-14 14:05:00,42.76,42.8,42.7,42.73,5400.0,42.76,42.8,42.7,42.73,5400.0
2012-11-14 14:10:00,42.74,42.76,42.62,42.67,7900.0,42.74,42.76,42.62,42.67,7900.0
2012-11-14 14:15:00,42.66,42.68,42.61,42.63,8500.0,42.66,42.68,42.61,42.63,8500.0
2012-11-14 14:20:00,42.65,42.65,42.55,42.62,5600.0,42.65,42.65,42.55,42.62,5600.0
2012-11-14 14:25:00,42.62,42.66,42.57,42.64,7000.0,42.62,42.66,42.57,42.64,7000.0
2012-11-14 14:30:00,42.65,42.65,42.57,42.6,13300.0,42.65,42.65,42.57,42.6,13300.0
2012-11-14 14:35:00,42.59,42.59,42.49,42.56,16100.0,42.59,42.59,42.49,42.56,16100.0
2012-11-14 14:40:00,42.56,42.58,42.44,42.54,9700.0,42.56,42.58,42.44,42.54,9700.0
2012-11-14 14:45:00,42.53,42.59,42.42,42.43,13000.0,42.53,42.59,42.42,42.43,13000.0
2012-11-14 14:50:00,42.42,42.48,42.38,42.45,11200.0,42.42,42.48,42.38,42.45,11200.0
2012-11-14 14:55:00,42.46,42.47,42.4,42.43,15300.0,42.46,42.47,42.4,42.43,15300.0
2012-11-14 15:00:00,42.43,42.47,42.34,42.4,21800.0,42.43,42.47,42.34,42.4,21800.0
2012-11-14 15:05:00,42.4,42.43,42.27,42.29,17800.0,42.4,42.43,42.27,42.29,17800.0
2012-11-14 15:10:00,42.3,42.41,42.28,42.41,18700.0,42.3,42.41,42.28,42.41,18700.0
2012-11-14 15:15:00,42.4,42.4,42.21,42.32,19500.0,42.4,42.4,42.21,42.32,19500.0
2012-11-14 15:20:00,42.3,42.3,42.18,42.2,28100.0,42.3,42.3,42.18,42.2,28100.0
2012-11-14 15:25:00,42.2,42.38,42.2,42.32,29300.0,42.2,42.38,42.2,42.32,29300.0
2012-11-14 15:30:00,42.33,42.34,42.26,42.26,31100.0,42.33,42.34,42.26,42.26,31100.0
2012-11-14 15:35:00,42.26,42.28,42.13,42.16,49400.0,42.26,42.28,42.13,42.16,49400.0
2012-11-14 15:40:00,42.16,42.19,42.07,42.08,54200.0,42.16,42.19,42.07,42.08,54200.0
2012-11-14 15:45:00,42.1,42.13,42.0,42.02,65400.0,42.1,42.13,42.0,42.02,65400.0
2012-11-14 15:50:00,42.02,42.12,41.97,42.1,105300.0,42.02,42.12,41.97,42.1,105300.0
2012-11-14 15:55:00,42.11,42.21,42.11,42.15,113200.0,42.11,42.21,42.11,42.15,113200.0
2012-11-15 09:30:00,41.71,42.25,41.58,41.96,138400.0,41.71,42.25,41.58,41.96,138400.0
2012-11-15 09:35:00,41.97,42.1,41.78,41.98,46000.0,41.97,42.1,41.78,41.98,46000.0
2012-11-15 09:40:00,41.97,41.97,41.79,41.9,147000.0,41.97,41.97,41.79,41.9,147000.0
2012-11-15 09:45:00,41.91,41.93,41.54,41.64,161600.0,41.91,41.93,41.54,41.64,161600.0
2012-11-15 09:50:00,41.65,41.65,41.13,41.17,105400.0,41.65,41.65,41.13,41.17,105400.0
2012-11-15 09:55:00,41.18,41.31,41.0,41.31,140000.0,41.18,41.31,41.0,41.31,140000.0
2012-11-15 10:00:00,41.18,41.36,40.95,41.31,147600.0,41.18,41.36,40.95,41.31,147600.0
2012-11-15 10:05:00,41.32,41.36,41.07,41.16,211200.0,41.32,41.36,41.07,41.16,211200.0
2012-11-15 10:10:00,41.16,41.16,40.84,40.86,100800.0,41.16,41.16,40.84,40.86,100800.0
2012-11-15 10:15:00,40.87,40.9,40.65,40.73,215800.0,40.87,40.9,40.65,40.73,215800.0
2012-11-15 10:20:00,40.77,40.78,40.52,40.62,124800.0,40.77,40.78,40.52,40.62,124800.0
2012-11-15 10:25:00,40.63,40.75,40.55,40.59,63200.0,40.63,40.75,40.55,40.59,63200.0
2012-11-15 10:30:00,40.59,40.81,40.59,40.68,51200.0,40.59,40.81,40.59,40.68,51200.0
2012-11-15 10:35:00,40.72,40.75,40.54,40.59,106000.0,40.72,40.75,40.54,40.59,106000.0
2012-11-15 10:40:00,40.59,40.68,40.46,40.55,183600.0,40.59,40.68,40.46,40.55,183600.0
2012-11-15 10:45:00,40.57,40.68,40.5,40.56,39600.0,40.57,40.68,40.5,40.56,39600.0
2012-11-15 10:50:00,40.55,40.64,40.29,40.52,96600.0,40.55,40.64,40.29,40.52,96600.0
2012-11-15 10:55:00,40.45,40.48,40.38,40.38,61200.0,40.45,40.48,40.38,40.38,61200.0
2012-11-15 11:00:00,40.38,40.39,40.27,40.37,84000.0,40.38,40.39,40.27,40.37,84000.0
2012-11-15 11:05:00,40.36,40.48,40.3,40.41,61000.0,40.36,40.48,40.3,40.41,61000.0
2012-11-15 11:10:00,40.45,40.49,40.35,40.47,29200.0,40.45,40.49,40.35,40.47,29200.0
2012-11-15 11:15:00,40.48,40.5,40.3,40.31,55400.0,40.48,40.5,40.3,40.31,55400.0
2012-11-15 11:20:00,40.31,40.43,40.27,40.36,59000.0,40.31,40.43,40.27,40.36,59000.0
2012-11-15 11:25:00,40.39,40.45,40.28,40.28,56200.0,40.39,40.45,40.28,40.28,56200.0
2012-11-15 11:30:00,40.3,40.36,40.19,40.31,81200.0,40.3,40.36,40.19,40.31,81200.0
2012-11-15 11:35:00,40.31,40.4,40.27,40.39,100400.0,40.31,40.4,40.27,40.39,100400.0
2012-11-15 11:40:00,40.37,40.4,40.32,40.36,98200.0,40.37,40.4,40.32,40.36,98200.0
2012-11-15 11:45:00,40.36,40.37,40.11,40.22,64000.0,40.36,40.37,40.11,40.22,64000.0
2012-11-15 11:50:00,40.21,40.36,40.2,40.27,33200.0,40.21,40.36,40.2,40.27,33200.0
2012-11-15 11:55:00,40.29,40.36,40.22,40.32,38800.0,40.29,40.36,40.22,40.32,38800.0
2012-11-15 12:00:00,40.31,40.33,40.1,40.11,63200.0,40.31,40.33,40.1,40.11,63200.0
2012-11-15 12:05:00,40.11,40.15,40.07,40.13,37800.0,40.11,40.15,40.07,40.13,37800.0
2012-11-15 12:10:00,40.17,40.23,40.05,40.16,71400.0,40.17,40.23,40.05,40.16,71400.0
2012-11-15 12:15:00,40.14,40.14,39.8,40.08,180800.0,40.14,40.14,39.8,40.08,180800.0
2012-11-15 12:20:00,40.1,40.2,40.06,40.17,24000.0,40.1,40.2,40.06,40.17,24000.0
2012-11-15 12:25:00,40.21,40.27,40.16,40.23,36600.0,40.21,40.27,40.16,40.23,36600.0
2012-11-15 12:30:00,40.22,40.26,40.14,40.21,29000.0,40.22,40.26,40.14,40.21,29000.0
2012-11-15 12:35:00,40.25,40.37,40.25,40.37,26800.0,40.25,40.37,40.25,40.37,26800.0
2012-11-15 12:40:00,40.36,40.44,40.35,40.37,44000.0,40.36,40.44,40.35,40.37,44000.0
2012-11-15 12:45:00,40.36,40.36,40.29,40.33,45600.0,40.36,40.36,40.29,40.33,45600.0
2012-11-15 12:50:00,40.35,40.35,40.19,40.32,25000.0,40.35,40.35,40.19,40.32,25000.0
2012-11-15 12:55:00,40.32,40.38,40.29,40.37,22200.0,40.32,40.38,40.29,40.37,22200.0
2012-11-15 13:00:00,40.38,40.38,40.33,40.34,101200.0,40.38,40.38,40.33,40.34,101200.0
2012-11-15 13:05:00,40.34,40.4,40.3,40.38,52200.0,40.34,40.4,40.3,40.38,52200.0
2012-11-15 13:10:00,40.38,40.38,40.32,40.34,23200.0,40.38,40.38,40.32,40.34,23200.0
2012-11-15 13:15:00,40.36,40.36,40.27,40.32,21800.0,40.36,40.36,40.27,40.32,21800.0
2012-11-15 13:20:00,40.32,40.37,40.32,40.33,30400.0,40.32,40.37,40.32,40.33,30400.0
2012-11-15 13:25:00,40.36,40.38,40.33,40.37,34600.0,40.36,40.38,40.33,40.37,34600.0
2012-11-15 13:30:00,40.37,40.43,40.3,40.43,72800.0,40.37,40.43,40.3,40.43,72800.0
2012-11-15 13:35:00,40.44,40.58,40.44,40.54,79000.0,40.44,40.58,40.44,40.54,79000.0
2012-11-15 13:40:00,40.55,40.64,40.55,40.59,36600.0,40.55,40.64,40.55,40.59,36600.0
2012-11-15 13:45:00,40.59,40.65,40.56,40.65,34400.0,40.59,40.65,40.56,40.65,34400.0
2012-11-15 13:50:00,40.66,40.94,40.66,40.94,94400.0,40.66,40.94,40.66,40.94,94400.0
2012-11-15 13:55:00,40.92,40.98,40.9,40.96,73800.0,40.92,40.98,40.9,40.96,73800.0
2012-11-15 14:00:00,40.96,41.0,40.9,40.93,53000.0,40.96,41.0,40.9,40.93,53000.0
2012-11-15 14:05:00,40.91,40.91,40.74,40.79,37400.0,40.91,40.91,40.74,40.79,37400.0
2012-11-15 14:10:00,40.78,40.83,40.75,40.76,20200.0,40.78,40.83,40.75,40.76,20200.0
2012-11-15 14:15:00,40.77,40.78,40.62,40.78,56400.0,40.77,40.78,40.62,40.78,56400.0
2012-11-15 14:20:00,40.79,40.82,40.72,40.72,31800.0,40.79,40.82,40.72,40.72,31800.0
2012-11-15 14:25:00,40.74,40.74,40.65,40.72,27600.0,40.74,40.74,40.65,40.72,27600.0
2012-11-15 14:30:00,40.74,40.76,40.62,40.76,31000.0,40.74,40.76,40.62,40.76,31000.0
2012-11-15 14:35:00,40.78,40.78,40.68,40.75,124600.0,40.78,40.78,40.68,40.75,124600.0
2012-11-15 14:40:00,40.75,40.84,40.69,40.71,32000.0,40.75,40.84,40.69,40.71,32000.0
2012-11-15 14:45:00,40.7,40.73,40.65,40.66,23000.0,40.7,40.73,40.65,40.66,23000.0
2012-11-15 14:50:00,40.67,40.73,40.64,40.64,29400.0,40.67,40.73,40.64,40.64,29400.0
2012-11-15 14:55:00,40.64,40.76,40.64,40.76,35800.0,40.64,40.76,40.64,40.76,35800.0
2012-11-15 15:00:00,40.76,40.79,40.69,40.71,105200.0,40.76,40.79,40.69,40.71,105200.0
2012-11-15 15:05:00,40.71,40.77,40.69,40.75,84000.0,40.71,40.77,40.69,40.75,84000.0
2012-11-15 15:10:00,40.75,40.8,40.74,40.78,134200.0,40.75,40.8,40.74,40.78,134200.0
2012-11-15 15:15:00,40.79,40.82,40.76,40.8,160400.0,40.79,40.82,40.76,40.8,160400.0
2012-11-15 15:20:00,40.8,40.82,40.69,40.74,81800.0,40.8,40.82,40.69,40.74,81800.0
2012-11-15 15:25:00,40.72,40.78,40.71,40.73,49200.0,40.72,40.78,40.71,40.73,49200.0
2012-11-15 15:30:00,40.73,40.76,40.72,40.73,66000.0,40.73,40.76,40.72,40.73,66000.0
2012-11-15 15:35:00,40.74,40.75,40.64,40.71,168400.0,40.74,40.75,40.64,40.71,168400.0
2012-11-15 15:40:00,40.71,40.72,40.66,40.69,122200.0,40.71,40.72,40.66,40.69,122200.0
2012-11-15 15:45:00,40.69,40.8,40.69,40.76,155600.0,40.69,40.8,40.69,40.76,155600.0
2012-11-15 15:50:00,40.76,40.77,40.64,40.66,274000.0,40.76,40.77,40.64,40.66,274000.0
2012-11-15 15:55:00,40.66,40.72,40.62,40.64,369400.0,40.66,40.72,40.62,40.64,369400.0
2012-11-16 09:30:00,40.46,40.73,40.18,40.67,141200.0,40.46,40.73,40.18,40.67,141200.0
2012-11-16 09:35:00,40.67,41.25,40.59,40.89,52500.0,40.67,41.25,40.59,40.89,52500.0
2012-11-16 09:40:00,40.84,41.22,40.84,40.95,54100.0,40.84,41.22,40.84,40.95,54100.0
2012-11-16 09:45:00,40.97,41.07,40.86,40.95,28800.0,40.97,41.07,40.86,40.95,28800.0
2012-11-16 09:50:00,40.97,41.13,40.89,41.13,20600.0,40.97,41.13,40.89,41.13,20600.0
2012-11-16 09:55:00,41.09,41.45,41.08,41.42,59100.0,41.09,41.45,41.08,41.42,59100.0
2012-11-16 10:00:00,41.44,41.53,41.26,41.53,60000.0,41.44,41.53,41.26,41.53,60000.0
2012-11-16 10:05:00,41.55,41.66,41.44,41.52,62300.0,41.55,41.66,41.44,41.52,62300.0
2012-11-16 10:10:00,41.56,41.6,41.42,41.48,45000.0,41.56,41.6,41.42,41.48,45000.0
2012-11-16 10:15:00,41.48,41.61,41.41,41.56,34000.0,41.48,41.61,41.41,41.56,34000.0
2012-11-16 10:20:00,41.56,41.81,41.53,41.75,24700.0,41.56,41.81,41.53,41.75,24700.0
2012-11-16 10:25:00,41.74,41.84,41.67,41.73,77700.0,41.74,41.84,41.67,41.73,77700.0
2012-11-16 10:30:00,41.73,41.9,41.66,41.86,85000.0,41.73,41.9,41.66,41.86,85000.0
2012-11-16 10:35:00,41.86,42.08,41.84,41.99,59500.0,41.86,42.08,41.84,41.99,59500.0
2012-11-16 10:40:00,42.01,42.14,42.0,42.12,25300.0,42.01,42.14,42.0,42.12,25300.0
2012-11-16 10:45:00,42.13,42.14,41.95,41.99,36600.0,42.13,42.14,41.95,41.99,36600.0
2012-11-16 10:50:00,41.97,42.14,41.97,42.11,25100.0,41.97,42.14,41.97,42.11,25100.0
2012-11-16 10:55:00,42.1,42.11,41.88,41.92,17100.0,42.1,42.11,41.88,41.92,17100.0
2012-11-16 11:00:00,41.93,41.95,41.77,41.8,38500.0,41.93,41.95,41.77,41.8,38500.0
2012-11-16 11:05:00,41.83,41.83,41.6,41.66,30900.0,41.83,41.83,41.6,41.66,30900.0
2012-11-16 11:10:00,41.68,41.68,41.63,41.63,21700.0,41.68,41.68,41.63,41.63,21700.0
2012-11-16 11:15:00,41.62,41.62,41.46,41.5,22100.0,41.62,41.62,41.46,41.5,22100.0
2012-11-16 11:20:00,41.5,41.52,41.38,41.41,29500.0,41.5,41.52,41.38,41.41,29500.0
2012-11-16 11:25:00,41.39,41.4,41.15,41.16,25700.0,41.39,41.4,41.15,41.16,25700.0
2012-11-16 11:30:00,41.14,41.17,41.06,41.16,28400.0,41.14,41.17,41.06,41.16,28400.0
2012-11-16 11:35:00,41.17,41.27,41.11,41.24,26600.0,41.17,41.27,41.11,41.24,26600.0
2012-11-16 11:40:00,41.26,41.47,41.25,41.32,46100.0,41.26,41.47,41.25,41.32,46100.0
2012-11-16 11:45:00,41.38,41.45,41.26,41.28,39100.0,41.38,41.45,41.26,41.28,39100.0
2012-11-16 11:50:00,41.32,41.48,41.3,41.38,17100.0,41.32,41.48,41.3,41.38,17100.0
2012-11-16 11:55:00,41.36,41.45,41.32,41.43,17800.0,41.36,41.45,41.32,41.43,17800.0
2012-11-16 12:00:00,41.43,41.47,41.26,41.3,31800.0,41.43,41.47,41.26,41.3,31800.0
2012-11-16 12:05:00,41.27,41.27,41.09,41.13,23200.0,41.27,41.27,41.09,41.13,23200.0
2012-11-16 12:10:00,41.13,41.28,41.1,41.1,22300.0,41.13,41.28,41.1,41.1,22300.0
2012-11-16 12:15:00,41.14,41.37,41.13,41.34,12900.0,41.14,41.37,41.13,41.34,12900.0
2012-11-16 12:20:00,41.33,41.34,41.26,41.28,21800.0,41.33,41.34,41.26,41.28,21800.0
2012-11-16 12:25:00,41.27,41.4,41.27,41.4,17800.0,41.27,41.4,41.27,41.4,17800.0
2012-11-16 12:30:00,41.41,41.45,41.36,41.4,10200.0,41.41,41.45,41.36,41.4,10200.0
2012-11-16 12:35:00,41.42,41.43,41.3,41.33,11600.0,41.42,41.43,41.3,41.33,11600.0
2012-11-16 12:40:00,41.34,41.34,41.23,41.25,18600.0,41.34,41.34,41.23,41.25,18600.0
2012-11-16 12:45:00,41.25,41.4,41.25,41.4,9300.0,41.25,41.4,41.25,41.4,9300.0
2012-11-16 12:50:00,41.43,41.43,41.27,41.3,36900.0,41.43,41.43,41.27,41.3,36900.0
2012-11-16 12:55:00,41.32,41.46,41.32,41.36,13800.0,41.32,41.46,41.32,41.36,13800.0
2012-11-16 13:00:00,41.37,41.4,41.27,41.34,15200.0,41.37,41.4,41.27,41.34,15200.0
2012-11-16 13:05:00,41.35,41.44,41.32,41.44,11200.0,41.35,41.44,41.32,41.44,11200.0
2012-11-16 13:10:00,41.42,41.42,41.3,41.3,7000.0,41.42,41.42,41.3,41.3,7000.0
2012-11-16 13:15:00,41.32,41.34,41.24,41.27,12800.0,41.32,41.34,41.24,41.27,12800.0
2012-11-16 13:20:00,41.29,41.3,41.21,41.29,13800.0,41.29,41.3,41.21,41.29,13800.0
2012-11-16 13:25:00,41.28,41.33,41.23,41.3,12000.0,41.28,41.33,41.23,41.3,12000.0
2012-11-16 13:30:00,41.29,41.33,41.23,41.23,28800.0,41.29,41.33,41.23,41.23,28800.0
2012-11-16 13:35:00,41.19,41.22,41.14,41.17,18400.0,41.19,41.22,41.14,41.17,18400.0
2012-11-16 13:40:00,41.17,41.2,41.12,41.17,11300.0,41.17,41.2,41.12,41.17,11300.0
2012-11-16 13:45:00,41.16,41.19,41.1,41.15,14200.0,41.16,41.19,41.1,41.15,14200.0
2012-11-16 13:50:00,41.15,41.33,41.12,41.27,10500.0,41.15,41.33,41.12,41.27,10500.0
2012-11-16 13:55:00,41.25,41.32,41.22,41.23,21400.0,41.25,41.32,41.22,41.23,21400.0
2012-11-16 14:00:00,41.23,41.23,41.13,41.14,16500.0,41.23,41.23,41.13,41.14,16500.0
2012-11-16 14:05:00,41.14,41.31,41.14,41.31,10900.0,41.14,41.31,41.14,41.31,10900.0
2012-11-16 14:10:00,41.3,41.3,41.16,41.17,19100.0,41.3,41.3,41.16,41.17,19100.0
2012-11-16 14:15:00,41.17,41.25,41.13,41.25,10900.0,41.17,41.25,41.13,41.25,10900.0
2012-11-16 14:20:00,41.25,41.27,41.1,41.13,12800.0,41.25,41.27,41.1,41.13,12800.0
2012-11-16 14:25:00,41.1,41.16,41.1,41.14,12700.0,41.1,41.16,41.1,41.14,12700.0
2012-11-16 14:30:00,41.14,41.15,40.97,41.03,19100.0,41.14,41.15,40.97,41.03,19100.0
2012-11-16 14:35:00,41.03,41.06,40.99,41.01,11200.0,41.03,41.06,40.99,41.01,11200.0
2012-11-16 14:40:00,41.03,41.18,41.0,41.08,12600.0,41.03,41.18,41.0,41.08,12600.0
2012-11-16 14:45:00,41.1,41.15,41.04,41.1,9000.0,41.1,41.15,41.04,41.1,9000.0
2012-11-16 14:50:00,41.14,41.21,41.11,41.21,11700.0,41.14,41.21,41.11,41.21,11700.0
2012-11-16 14:55:00,41.18,41.3,41.18,41.23,11000.0,41.18,41.3,41.18,41.23,11000.0
2012-11-16 15:00:00,41.23,41.25,41.16,41.17,17700.0,41.23,41.25,41.16,41.17,17700.0
2012-11-16 15:05:00,41.18,41.24,41.18,41.23,13200.0,41.18,41.24,41.18,41.23,13200.0
2012-11-16 15:10:00,41.24,41.25,41.14,41.18,23100.0,41.24,41.25,41.14,41.18,23100.0
2012-11-16 15:15:00,41.19,41.27,41.19,41.25,11000.0,41.19,41.27,41.19,41.25,11000.0
2012-11-16 15:20:00,41.24,41.32,41.21,41.28,25100.0,41.24,41.32,41.21,41.28,25100.0
2012-11-16 15:25:00,41.28,41.3,41.23,41.26,23700.0,41.28,41.3,41.23,41.26,23700.0
2012-11-16 15:30:00,41.27,41.32,41.15,41.29,86400.0,41.27,41.32,41.15,41.29,86400.0
2012-11-16 15:35:00,41.3,41.41,41.27,41.38,65000.0,41.3,41.41,41.27,41.38,65000.0
2012-11-16 15:40:00,41.38,41.39,41.3,41.32,52900.0,41.38,41.39,41.3,41.32,52900.0
2012-11-16 15:45:00,41.33,41.38,41.22,41.24,48400.0,41.33,41.38,41.22,41.24,48400.0
2012-11-16 15:50:00,41.24,41.29,41.21,41.26,32700.0,41.24,41.29,41.21,41.26,32700.0
2012-11-16 15:55:00,41.27,41.27,41.19,41.22,102900.0,41.27,41.27,41.19,41.22,102900.0
2012-11-19 09:30:00,41.63,41.71,41.11,41.23,38900.0,41.63,41.71,41.11,41.23,38900.0
2012-11-19 09:35:00,41.38,41.72,41.38,41.63,12900.0,41.38,41.72,41.38,41.63,12900.0
2012-11-19 09:40:00,41.69,41.7,41.54,41.64,27400.0,41.69,41.7,41.54,41.64,27400.0
2012-11-19 09:45:00,41.64,41.66,41.34,41.41,28100.0,41.64,41.66,41.34,41.41,28100.0
2012-11-19 09:50:00,41.38,41.56,41.36,41.45,38700.0,41.38,41.56,41.36,41.45,38700.0
2012-11-19 09:55:00,41.5,41.57,41.26,41.26,17700.0,41.5,41.57,41.26,41.26,17700.0
2012-11-19 10:00:00,41.33,41.39,41.2,41.23,20400.0,41.33,41.39,41.2,41.23,20400.0
2012-11-19 10:05:00,41.21,41.29,41.08,41.1,15500.0,41.21,41.29,41.08,41.1,15500.0
2012-11-19 10:10:00,41.1,41.12,40.95,41.0,16000.0,41.1,41.12,40.95,41.0,16000.0
2012-11-19 10:15:00,40.99,41.15,40.99,41.06,11800.0,40.99,41.15,40.99,41.06,11800.0
2012-11-19 10:20:00,41.08,41.08,40.91,40.94,12000.0,41.08,41.08,40.91,40.94,12000.0
2012-11-19 10:25:00,40.91,40.91,40.76,40.76,29200.0,40.91,40.91,40.76,40.76,29200.0
2012-11-19 10:30:00,40.77,40.84,40.73,40.8,28500.0,40.77,40.84,40.73,40.8,28500.0
2012-11-19 10:35:00,40.77,40.84,40.71,40.76,19500.0,40.77,40.84,40.71,40.76,19500.0
2012-11-19 10:40:00,40.74,40.99,40.72,40.93,14700.0,40.74,40.99,40.72,40.93,14700.0
2012-11-19 10:45:00,40.93,41.05,40.86,40.91,39200.0,40.93,41.05,40.86,40.91,39200.0
2012-11-19 10:50:00,40.91,41.03,40.91,41.02,24400.0,40.91,41.03,40.91,41.02,24400.0
2012-11-19 10:55:00,41.02,41.04,40.96,40.96,8900.0,41.02,41.04,40.96,40.96,8900.0
2012-11-19 11:00:00,40.97,41.03,40.95,41.0,11200.0,40.97,41.03,40.95,41.0,11200.0
2012-11-19 11:05:00,41.01,41.08,40.97,41.02,16700.0,41.01,41.08,40.97,41.02,16700.0
2012-11-19 11:10:00,41.02,41.11,41.0,41.1,34400.0,41.02,41.11,41.0,41.1,34400.0
2012-11-19 11:15:00,41.1,41.13,41.03,41.05,14900.0,41.1,41.13,41.03,41.05,14900.0
2012-11-19 11:20:00,41.04,41.16,41.04,41.16,11100.0,41.04,41.16,41.04,41.16,11100.0
2012-11-19 11:25:00,41.17,41.2,41.04,41.08,33800.0,41.17,41.2,41.04,41.08,33800.0
2012-11-19 11:30:00,41.08,41.17,41.08,41.17,13400.0,41.08,41.17,41.08,41.17,13400.0
2012-11-19 11:35:00,41.17,41.22,41.16,41.16,18300.0,41.17,41.22,41.16,41.16,18300.0
2012-11-19 11:40:00,41.16,41.2,41.14,41.16,6400.0,41.16,41.2,41.14,41.16,6400.0
2012-11-19 11:45:00,41.16,41.17,41.14,41.15,5500.0,41.16,41.17,41.14,41.15,5500.0
2012-11-19 11:50:00,41.17,41.21,41.16,41.19,6700.0,41.17,41.21,41.16,41.19,6700.0
2012-11-19 11:55:00,41.2,41.22,41.17,41.21,16200.0,41.2,41.22,41.17,41.21,16200.0
2012-11-19 12:00:00,41.21,41.23,41.19,41.2,146400.0,41.21,41.23,41.19,41.2,146400.0
2012-11-19 12:05:00,41.2,41.25,41.2,41.21,8400.0,41.2,41.25,41.2,41.21,8400.0
2012-11-19 12:10:00,41.21,41.28,41.19,41.23,18400.0,41.21,41.28,41.19,41.23,18400.0
2012-11-19 12:15:00,41.24,41.24,41.13,41.14,5000.0,41.24,41.24,41.13,41.14,5000.0
2012-11-19 12:20:00,41.17,41.21,41.1,41.12,12600.0,41.17,41.21,41.1,41.12,12600.0
2012-11-19 12:25:00,41.13,41.2,41.12,41.19,34000.0,41.13,41.2,41.12,41.19,34000.0
2012-11-19 12:30:00,41.19,41.23,41.18,41.22,8800.0,41.19,41.23,41.18,41.22,8800.0
2012-11-19 12:35:00,41.23,41.24,41.19,41.22,9300.0,41.23,41.24,41.19,41.22,9300.0
2012-11-19 12:40:00,41.21,41.21,41.17,41.19,10500.0,41.21,41.21,41.17,41.19,10500.0
2012-11-19 12:45:00,41.18,41.19,41.15,41.16,13600.0,41.18,41.19,41.15,41.16,13600.0
2012-11-19 12:50:00,41.16,41.18,41.15,41.18,5900.0,41.16,41.18,41.15,41.18,5900.0
2012-11-19 12:55:00,41.17,41.24,41.17,41.24,23300.0,41.17,41.24,41.17,41.24,23300.0
2012-11-19 13:00:00,41.26,41.3,41.22,41.29,30000.0,41.26,41.3,41.22,41.29,30000.0
2012-11-19 13:05:00,41.3,41.31,41.27,41.3,12100.0,41.3,41.31,41.27,41.3,12100.0
2012-11-19 13:10:00,41.29,41.3,41.24,41.25,20900.0,41.29,41.3,41.24,41.25,20900.0
2012-11-19 13:15:00,41.25,41.27,41.19,41.19,3200.0,41.25,41.27,41.19,41.19,3200.0
2012-11-19 13:20:00,41.2,41.21,41.19,41.2,4900.0,41.2,41.21,41.19,41.2,4900.0
2012-11-19 13:25:00,41.2,41.21,41.15,41.16,23900.0,41.2,41.21,41.15,41.16,23900.0
2012-11-19 13:30:00,41.16,41.23,41.15,41.21,36800.0,41.16,41.23,41.15,41.21,36800.0
2012-11-19 13:35:00,41.21,41.24,41.19,41.21,6400.0,41.21,41.24,41.19,41.21,6400.0
2012-11-19 13:40:00,41.22,41.27,41.22,41.25,32700.0,41.22,41.27,41.22,41.25,32700.0
2012-11-19 13:45:00,41.25,41.26,41.15,41.15,5800.0,41.25,41.26,41.15,41.15,5800.0
2012-11-19 13:50:00,41.16,41.21,41.13,41.21,13300.0,41.16,41.21,41.13,41.21,13300.0
2012-11-19 13:55:00,41.2,41.22,41.16,41.17,3100.0,41.2,41.22,41.16,41.17,3100.0
2012-11-19 14:00:00,41.18,41.22,41.15,41.19,94100.0,41.18,41.22,41.15,41.19,94100.0
2012-11-19 14:05:00,41.18,41.22,41.12,41.15,14700.0,41.18,41.22,41.12,41.15,14700.0
2012-11-19 14:10:00,41.16,41.21,41.16,41.2,4000.0,41.16,41.21,41.16,41.2,4000.0
2012-11-19 14:15:00,41.19,41.22,41.11,41.19,39300.0,41.19,41.22,41.11,41.19,39300.0
2012-11-19 14:20:00,41.2,41.21,41.19,41.19,3800.0,41.2,41.21,41.19,41.19,3800.0
2012-11-19 14:25:00,41.19,41.22,41.16,41.17,10400.0,41.19,41.22,41.16,41.17,10400.0
2012-11-19 14:30:00,41.17,41.18,41.15,41.17,20700.0,41.17,41.18,41.15,41.17,20700.0
2012-11-19 14:35:00,41.15,41.16,41.12,41.15,4600.0,41.15,41.16,41.12,41.15,4600.0
2012-11-19 14:40:00,41.16,41.18,41.11,41.17,10400.0,41.16,41.18,41.11,41.17,10400.0
2012-11-19 14:45:00,41.16,41.17,41.13,41.15,8200.0,41.16,41.17,41.13,41.15,8200.0
2012-11-19 14:50:00,41.17,41.18,41.11,41.18,5900.0,41.17,41.18,41.11,41.18,5900.0
2012-11-19 14:55:00,41.17,41.17,41.14,41.14,4400.0,41.17,41.17,41.14,41.14,4400.0
2012-11-19 15:00:00,41.14,41.26,41.13,41.26,17600.0,41.14,41.26,41.13,41.26,17600.0
2012-11-19 15:05:00,41.26,41.27,41.2,41.27,86700.0,41.26,41.27,41.2,41.27,86700.0
2012-11-19 15:10:00,41.27,41.41,41.26,41.33,30400.0,41.27,41.41,41.26,41.33,30400.0
2012-11-19 15:15:00,41.33,41.36,41.29,41.33,11900.0,41.33,41.36,41.29,41.33,11900.0
2012-11-19 15:20:00,41.32,41.42,41.32,41.4,16400.0,41.32,41.42,41.32,41.4,16400.0
2012-11-19 15:25:00,41.41,41.43,41.39,41.41,12900.0,41.41,41.43,41.39,41.41,12900.0
2012-11-19 15:30:00,41.4,41.41,41.3,41.36,17500.0,41.4,41.41,41.3,41.36,17500.0
2012-11-19 15:35:00,41.38,41.39,41.29,41.35,8200.0,41.38,41.39,41.29,41.35,8200.0
2012-11-19 15:40:00,41.35,41.37,41.32,41.32,16400.0,41.35,41.37,41.32,41.32,16400.0
2012-11-19 15:45:00,41.34,41.37,41.31,41.33,13500.0,41.34,41.37,41.31,41.33,13500.0
2012-11-19 15:50:00,41.33,41.42,41.28,41.38,95400.0,41.33,41.42,41.28,41.38,95400.0
2012-11-19 15:55:00,41.38,41.45,41.34,41.43,141900.0,41.38,41.45,41.34,41.43,141900.0
2012-11-20 09:30:00,41.41,41.5,41.33,41.5,150900.0,41.41,41.5,41.33,41.5,150900.0
2012-11-20 09:35:00,41.53,41.78,41.48,41.64,33200.0,41.53,41.78,41.48,41.64,33200.0
2012-11-20 09:40:00,41.62,41.69,41.55,41.61,29800.0,41.62,41.69,41.55,41.61,29800.0
2012-11-20 09:45:00,41.58,41.83,41.58,41.81,67100.0,41.58,41.83,41.58,41.81,67100.0
2012-11-20 09:50:00,41.81,41.84,41.76,41.84,36200.0,41.81,41.84,41.76,41.84,36200.0
2012-11-20 09:55:00,41.82,42.09,41.82,42.05,110300.0,41.82,42.09,41.82,42.05,110300.0
2012-11-20 10:00:00,42.07,42.48,42.05,42.41,111300.0,42.07,42.48,42.05,42.41,111300.0
2012-11-20 10:05:00,42.4,42.46,42.2,42.2,33400.0,42.4,42.46,42.2,42.2,33400.0
2012-11-20 10:10:00,42.19,42.34,42.19,42.32,75900.0,42.19,42.34,42.19,42.32,75900.0
2012-11-20 10:15:00,42.32,42.35,42.21,42.27,102800.0,42.32,42.35,42.21,42.27,102800.0
2012-11-20 10:20:00,42.28,42.3,42.24,42.28,21200.0,42.28,42.3,42.24,42.28,21200.0
2012-11-20 10:25:00,42.28,42.31,42.26,42.27,10400.0,42.28,42.31,42.26,42.27,10400.0
2012-11-20 10:30:00,42.26,42.3,42.21,42.21,10800.0,42.26,42.3,42.21,42.21,10800.0
2012-11-20 10:35:00,42.21,42.24,42.13,42.23,18100.0,42.21,42.24,42.13,42.23,18100.0
2012-11-20 10:40:00,42.21,42.33,42.21,42.32,12200.0,42.21,42.33,42.21,42.32,12200.0
2012-11-20 10:45:00,42.31,42.36,42.3,42.35,6100.0,42.31,42.36,42.3,42.35,6100.0
2012-11-20 10:50:00,42.34,42.34,42.26,42.27,14800.0,42.34,42.34,42.26,42.27,14800.0
2012-11-20 10:55:00,42.25,42.3,42.19,42.19,23800.0,42.25,42.3,42.19,42.19,23800.0
2012-11-20 11:00:00,42.19,42.22,42.16,42.2,36500.0,42.19,42.22,42.16,42.2,36500.0
2012-11-20 11:05:00,42.2,42.24,42.16,42.23,25700.0,42.2,42.24,42.16,42.23,25700.0
2012-11-20 11:10:00,42.21,42.27,42.0,42.03,66200.0,42.21,42.27,42.0,42.03,66200.0
2012-11-20 11:15:00,42.03,42.18,42.01,42.13,25700.0,42.03,42.18,42.01,42.13,25700.0
2012-11-20 11:20:00,42.13,42.14,41.99,42.03,36000.0,42.13,42.14,41.99,42.03,36000.0
2012-11-20 11:25:00,42.03,42.07,42.02,42.04,4900.0,42.03,42.07,42.02,42.04,4900.0
2012-11-20 11:30:00,42.06,42.07,42.0,42.0,60100.0,42.06,42.07,42.0,42.0,60100.0
2012-11-20 11:35:00,42.0,42.01,41.95,42.0,18900.0,42.0,42.01,41.95,42.0,18900.0
2012-11-20 11:40:00,42.0,42.04,41.96,42.0,18100.0,42.0,42.04,41.96,42.0,18100.0
2012-11-20 11:45:00,42.0,42.02,41.98,42.0,23300.0,42.0,42.02,41.98,42.0,23300.0
2012-11-20 11:50:00,42.0,42.13,41.99,42.13,12700.0,42.0,42.13,41.99,42.13,12700.0
2012-11-20 11:55:00,42.18,42.18,42.06,42.11,5900.0,42.18,42.18,42.06,42.11,5900.0
2012-11-20 12:00:00,42.1,42.13,42.1,42.11,4700.0,42.1,42.13,42.1,42.11,4700.0
2012-11-20 12:05:00,42.11,42.11,42.01,42.04,6700.0,42.11,42.11,42.01,42.04,6700.0
2012-11-20 12:10:00,42.01,42.12,42.01,42.11,3900.0,42.01,42.12,42.01,42.11,3900.0
2012-11-20 12:15:00,42.1,42.1,42.03,42.03,16900.0,42.1,42.1,42.03,42.03,16900.0
2012-11-20 12:20:00,42.01,42.03,41.99,42.01,50100.0,42.01,42.03,41.99,42.01,50100.0
2012-11-20 12:25:00,42.01,42.02,41.97,42.0,28200.0,42.01,42.02,41.97,42.0,28200.0
2012-11-20 12:30:00,42.0,42.03,41.99,42.0,25900.0,42.0,42.03,41.99,42.0,25900.0
2012-11-20 12:35:00,42.0,42.01,41.99,41.99,17400.0,42.0,42.01,41.99,41.99,17400.0
2012-11-20 12:40:00,42.0,42.05,41.96,42.03,26500.0,42.0,42.05,41.96,42.03,26500.0
2012-11-20 12:45:00,42.03,42.03,41.98,42.03,2700.0,42.03,42.03,41.98,42.03,2700.0
2012-11-20 12:50:00,42.02,42.04,42.02,42.03,4700.0,42.02,42.04,42.02,42.03,4700.0
2012-11-20 12:55:00,42.03,42.1,42.0,42.03,14200.0,42.03,42.1,42.0,42.03,14200.0
2012-11-20 13:00:00,42.04,42.04,41.91,41.96,24300.0,42.04,42.04,41.91,41.96,24300.0
2012-11-20 13:05:00,41.95,41.97,41.9,41.92,17700.0,41.95,41.97,41.9,41.92,17700.0
2012-11-20 13:10:00,41.93,41.98,41.9,41.95,19700.0,41.93,41.98,41.9,41.95,19700.0
2012-11-20 13:15:00,41.98,41.99,41.94,41.97,6100.0,41.98,41.99,41.94,41.97,6100.0
2012-11-20 13:20:00,41.97,42.07,41.96,42.07,12200.0,41.97,42.07,41.96,42.07,12200.0
2012-11-20 13:25:00,42.07,42.11,42.0,42.08,39900.0,42.07,42.11,42.0,42.08,39900.0
2012-11-20 13:30:00,42.08,42.23,42.06,42.23,17700.0,42.08,42.23,42.06,42.23,17700.0
2012-11-20 13:35:00,42.2,42.21,42.12,42.15,23400.0,42.2,42.21,42.12,42.15,23400.0
2012-11-20 13:40:00,42.15,42.19,42.13,42.18,22100.0,42.15,42.19,42.13,42.18,22100.0
2012-11-20 13:45:00,42.17,42.22,42.14,42.22,24300.0,42.17,42.22,42.14,42.22,24300.0
2012-11-20 13:50:00,42.22,42.22,42.08,42.09,41500.0,42.22,42.22,42.08,42.09,41500.0
2012-11-20 13:55:00,42.09,42.24,42.07,42.24,12200.0,42.09,42.24,42.07,42.24,12200.0
2012-11-20 14:00:00,42.23,42.23,42.17,42.2,40500.0,42.23,42.23,42.17,42.2,40500.0
2012-11-20 14:05:00,42.2,42.22,42.16,42.19,81100.0,42.2,42.22,42.16,42.19,81100.0
2012-11-20 14:10:00,42.18,42.22,42.18,42.22,36400.0,42.18,42.22,42.18,42.22,36400.0
2012-11-20 14:15:00,42.2,42.22,42.18,42.2,12600.0,42.2,42.22,42.18,42.2,12600.0
2012-11-20 14:20:00,42.21,42.22,42.17,42.17,16500.0,42.21,42.22,42.17,42.17,16500.0
2012-11-20 14:25:00,42.19,42.22,42.14,42.16,28800.0,42.19,42.22,42.14,42.16,28800.0
2012-11-20 14:30:00,42.17,42.2,42.15,42.2,4200.0,42.17,42.2,42.15,42.2,4200.0
2012-11-20 14:35:00,42.19,42.19,42.1,42.12,14500.0,42.19,42.19,42.1,42.12,14500.0
2012-11-20 14:40:00,42.14,42.14,42.08,42.09,5200.0,42.14,42.14,42.08,42.09,5200.0
2012-11-20 14:45:00,42.09,42.17,42.09,42.16,7900.0,42.09,42.17,42.09,42.16,7900.0
2012-11-20 14:50:00,42.16,42.17,42.07,42.09,7000.0,42.16,42.17,42.07,42.09,7000.0
2012-11-20 14:55:00,42.09,42.13,42.05,42.07,10500.0,42.09,42.13,42.05,42.07,10500.0
2012-11-20 15:00:00,42.07,42.08,42.03,42.06,18600.0,42.07,42.08,42.03,42.06,18600.0
2012-11-20 15:05:00,42.04,42.06,42.0,42.03,13500.0,42.04,42.06,42.0,42.03,13500.0
2012-11-20 15:10:00,42.04,42.07,42.0,42.04,9500.0,42.04,42.07,42.0,42.04,9500.0
2012-11-20 15:15:00,42.05,42.09,42.02,42.02,25400.0,42.05,42.09,42.02,42.02,25400.0
2012-11-20 15:20:00,42.02,42.04,41.94,41.97,15600.0,42.02,42.04,41.94,41.97,15600.0
2012-11-20 15:25:00,41.98,42.02,41.98,42.01,10400.0,41.98,42.02,41.98,42.01,10400.0
2012-11-20 15:30:00,42.02,42.04,41.98,42.02,19900.0,42.02,42.04,41.98,42.02,19900.0
2012-11-20 15:35:00,42.02,42.04,41.98,42.0,17200.0,42.02,42.04,41.98,42.0,17200.0
2012-11-20 15:40:00,42.0,42.09,41.99,42.01,36600.0,42.0,42.09,41.99,42.01,36600.0
2012-11-20 15:45:00,42.01,42.02,41.98,42.01,41700.0,42.01,42.02,41.98,42.01,41700.0
2012-11-20 15:50:00,42.01,42.08,41.98,42.07,70200.0,42.01,42.08,41.98,42.07,70200.0
2012-11-20 15:55:00,42.07,42.17,42.0,42.17,80900.0,42.07,42.17,42.0,42.17,80900.0
2012-11-21 09:30:00,42.11,42.11,41.89,41.94,38600.0,42.11,42.11,41.89,41.94,38600.0
2012-11-21 09:35:00,41.94,42.15,41.63,41.8,67800.0,41.94,42.15,41.63,41.8,67800.0
2012-11-21 09:40:00,41.8,41.82,41.58,41.67,79600.0,41.8,41.82,41.58,41.67,79600.0
2012-11-21 09:45:00,41.67,41.76,41.57,41.66,64400.0,41.67,41.76,41.57,41.66,64400.0
2012-11-21 09:50:00,41.64,41.67,41.59,41.61,29800.0,41.64,41.67,41.59,41.61,29800.0
2012-11-21 09:55:00,41.62,41.7,41.58,41.69,31400.0,41.62,41.7,41.58,41.69,31400.0
2012-11-21 10:00:00,41.66,41.66,41.4,41.44,71400.0,41.66,41.66,41.4,41.44,71400.0
2012-11-21 10:05:00,41.44,41.45,41.16,41.16,40200.0,41.44,41.45,41.16,41.16,40200.0
2012-11-21 10:10:00,41.17,41.24,41.15,41.23,37600.0,41.17,41.24,41.15,41.23,37600.0
2012-11-21 10:15:00,41.23,41.28,41.1,41.18,24400.0,41.23,41.28,41.1,41.18,24400.0
2012-11-21 10:20:00,41.2,41.24,41.03,41.06,59200.0,41.2,41.24,41.03,41.06,59200.0
2012-11-21 10:25:00,41.05,41.06,40.91,40.91,70400.0,41.05,41.06,40.91,40.91,70400.0
2012-11-21 10:30:00,40.94,40.96,40.88,40.9,28400.0,40.94,40.96,40.88,40.9,28400.0
2012-11-21 10:35:00,40.93,40.95,40.86,40.9,53200.0,40.93,40.95,40.86,40.9,53200.0
2012-11-21 10:40:00,40.91,40.95,40.88,40.93,35400.0,40.91,40.95,40.88,40.93,35400.0
2012-11-21 10:45:00,40.91,40.93,40.73,40.73,99800.0,40.91,40.93,40.73,40.73,99800.0
2012-11-21 10:50:00,40.76,40.79,40.69,40.72,58000.0,40.76,40.79,40.69,40.72,58000.0
2012-11-21 10:55:00,40.73,40.82,40.73,40.78,38200.0,40.73,40.82,40.73,40.78,38200.0
2012-11-21 11:00:00,40.77,40.98,40.77,40.91,27800.0,40.77,40.98,40.77,40.91,27800.0
2012-11-21 11:05:00,40.93,41.07,40.93,41.05,30400.0,40.93,41.07,40.93,41.05,30400.0
2012-11-21 11:10:00,41.05,41.13,41.01,41.04,52600.0,41.05,41.13,41.01,41.04,52600.0
2012-11-21 11:15:00,41.0,41.12,41.0,41.12,11200.0,41.0,41.12,41.0,41.12,11200.0
2012-11-21 11:20:00,41.11,41.15,41.07,41.12,69400.0,41.11,41.15,41.07,41.12,69400.0
2012-11-21 11:25:00,41.13,41.27,41.12,41.25,45400.0,41.13,41.27,41.12,41.25,45400.0
2012-11-21 11:30:00,41.26,41.26,41.06,41.08,28800.0,41.26,41.26,41.06,41.08,28800.0
2012-11-21 11:35:00,41.08,41.09,41.04,41.06,17200.0,41.08,41.09,41.04,41.06,17200.0
2012-11-21 11:40:00,41.05,41.26,41.05,41.19,103200.0,41.05,41.26,41.05,41.19,103200.0
2012-11-21 11:45:00,41.19,41.24,41.17,41.22,50000.0,41.19,41.24,41.17,41.22,50000.0
2012-11-21 11:50:00,41.24,41.34,41.23,41.25,9800.0,41.24,41.34,41.23,41.25,9800.0
2012-11-21 11:55:00,41.23,41.25,41.18,41.18,8800.0,41.23,41.25,41.18,41.18,8800.0
2012-11-21 12:00:00,41.2,41.22,41.19,41.2,2600.0,41.2,41.22,41.19,41.2,2600.0
2012-11-21 12:05:00,41.22,41.28,41.18,41.2,9200.0,41.22,41.28,41.18,41.2,9200.0
2012-11-21 12:10:00,41.21,41.34,41.21,41.32,30400.0,41.21,41.34,41.21,41.32,30400.0
2012-11-21 12:15:00,41.31,41.31,41.19,41.26,66800.0,41.31,41.31,41.19,41.26,66800.0
2012-11-21 12:20:00,41.26,41.27,41.2,41.2,24400.0,41.26,41.27,41.2,41.2,24400.0
2012-11-21 12:25:00,41.2,41.27,41.2,41.24,12600.0,41.2,41.27,41.2,41.24,12600.0
2012-11-21 12:30:00,41.23,41.27,41.19,41.2,22800.0,41.23,41.27,41.19,41.2,22800.0
2012-11-21 12:35:00,41.21,41.27,41.2,41.24,22800.0,41.21,41.27,41.2,41.24,22800.0
2012-11-21 12:40:00,41.24,41.26,41.2,41.22,7400.0,41.24,41.26,41.2,41.22,7400.0
2012-11-21 12:45:00,41.2,41.27,41.18,41.18,27600.0,41.2,41.27,41.18,41.18,27600.0
2012-11-21 12:50:00,41.19,41.22,41.16,41.17,46800.0,41.19,41.22,41.16,41.17,46800.0
2012-11-21 12:55:00,41.17,41.22,41.11,41.15,94200.0,41.17,41.22,41.11,41.15,94200.0
2012-11-21 13:00:00,41.14,41.21,41.12,41.16,10600.0,41.14,41.21,41.12,41.16,10600.0
2012-11-21 13:05:00,41.16,41.2,41.14,41.14,20800.0,41.16,41.2,41.14,41.14,20800.0
2012-11-21 13:10:00,41.18,41.19,41.16,41.17,5200.0,41.18,41.19,41.16,41.17,5200.0
2012-11-21 13:15:00,41.19,41.2,41.13,41.16,13800.0,41.19,41.2,41.13,41.16,13800.0
2012-11-21 13:20:00,41.16,41.22,41.14,41.15,16600.0,41.16,41.22,41.14,41.15,16600.0
2012-11-21 13:25:00,41.15,41.22,41.09,41.17,33400.0,41.15,41.22,41.09,41.17,33400.0
2012-11-21 13:30:00,41.18,41.2,41.17,41.2,8600.0,41.18,41.2,41.17,41.2,8600.0
2012-11-21 13:35:00,41.2,41.23,41.19,41.21,10400.0,41.2,41.23,41.19,41.21,10400.0
2012-11-21 13:40:00,41.2,41.22,41.18,41.19,6200.0,41.2,41.22,41.18,41.19,6200.0
2012-11-21 13:45:00,41.18,41.23,41.15,41.15,31200.0,41.18,41.23,41.15,41.15,31200.0
2012-11-21 13:50:00,41.16,41.17,41.13,41.14,3600.0,41.16,41.17,41.13,41.14,3600.0
2012-11-21 13:55:00,41.14,41.18,41.1,41.16,82600.0,41.14,41.18,41.1,41.16,82600.0
2012-11-21 14:00:00,41.16,41.17,41.09,41.1,20600.0,41.16,41.17,41.09,41.1,20600.0
2012-11-21 14:05:00,41.1,41.17,41.1,41.16,39600.0,41.1,41.17,41.1,41.16,39600.0
2012-11-21 14:10:00,41.16,41.21,41.14,41.18,12400.0,41.16,41.21,41.14,41.18,12400.0
2012-11-21 14:15:00,41.19,41.21,41.17,41.18,13200.0,41.19,41.21,41.17,41.18,13200.0
2012-11-21 14:20:00,41.19,41.2,41.16,41.16,18200.0,41.19,41.2,41.16,41.16,18200.0
2012-11-21 14:25:00,41.15,41.18,41.11,41.18,6800.0,41.15,41.18,41.11,41.18,6800.0
2012-11-21 14:30:00,41.18,41.2,41.17,41.18,6600.0,41.18,41.2,41.17,41.18,6600.0
2012-11-21 14:35:00,41.19,41.2,41.17,41.2,6600.0,41.19,41.2,41.17,41.2,6600.0
2012-11-21 14:40:00,41.19,41.2,41.17,41.17,7000.0,41.19,41.2,41.17,41.17,7000.0
2012-11-21 14:45:00,41.17,41.21,41.11,41.12,32600.0,41.17,41.21,41.11,41.12,32600.0
2012-11-21 14:50:00,41.11,41.16,41.09,41.14,11800.0,41.11,41.16,41.09,41.14,11800.0
2012-11-21 14:55:00,41.13,41.14,41.07,41.1,12800.0,41.13,41.14,41.07,41.1,12800.0
2012-11-21 15:00:00,41.1,41.15,41.09,41.13,10200.0,41.1,41.15,41.09,41.13,10200.0
2012-11-21 15:05:00,41.12,41.18,41.1,41.14,15200.0,41.12,41.18,41.1,41.14,15200.0
2012-11-21 15:10:00,41.14,41.2,41.14,41.17,14600.0,41.14,41.2,41.14,41.17,14600.0
2012-11-21 15:15:00,41.18,41.2,41.16,41.17,32200.0,41.18,41.2,41.16,41.17,32200.0
2012-11-21 15:20:00,41.17,41.18,41.09,41.11,27000.0,41.17,41.18,41.09,41.11,27000.0
2012-11-21 15:25:00,41.12,41.14,41.08,41.09,29400.0,41.12,41.14,41.08,41.09,29400.0
2012-11-21 15:30:00,41.09,41.12,41.08,41.09,32200.0,41.09,41.12,41.08,41.09,32200.0
2012-11-21 15:35:00,41.09,41.14,41.07,41.11,33800.0,41.09,41.14,41.07,41.11,33800.0
2012-11-21 15:40:00,41.09,41.16,41.09,41.15,23400.0,41.09,41.16,41.09,41.15,23400.0
2012-11-21 15:45:00,41.15,41.15,41.11,41.14,44200.0,41.15,41.15,41.11,41.14,44200.0
2012-11-21 15:50:00,41.13,41.14,41.08,41.11,60600.0,41.13,41.14,41.08,41.11,60600.0
2012-11-21 15:55:00,41.12,41.15,41.05,41.11,98800.0,41.12,41.15,41.05,41.11,98800.0
2012-11-23 09:30:00,41.36,41.59,41.23,41.4,20400.0,41.36,41.59,41.23,41.4,20400.0
2012-11-23 09:35:00,41.43,41.43,41.17,41.19,31300.0,41.43,41.43,41.17,41.19,31300.0
2012-11-23 09:40:00,41.2,41.36,41.17,41.35,25900.0,41.2,41.36,41.17,41.35,25900.0
2012-11-23 09:45:00,41.35,41.48,41.34,41.48,16000.0,41.35,41.48,41.34,41.48,16000.0
2012-11-23 09:50:00,41.48,41.5,41.39,41.48,11100.0,41.48,41.5,41.39,41.48,11100.0
2012-11-23 09:55:00,41.48,41.5,41.35,41.39,13600.0,41.48,41.5,41.35,41.39,13600.0
2012-11-23 10:00:00,41.37,41.45,41.37,41.42,15400.0,41.37,41.45,41.37,41.42,15400.0
2012-11-23 10:05:00,41.42,41.47,41.37,41.42,4800.0,41.42,41.47,41.37,41.42,4800.0
2012-11-23 10:10:00,41.43,41.51,41.42,41.5,5500.0,41.43,41.51,41.42,41.5,5500.0
2012-11-23 10:15:00,41.5,41.57,41.49,41.52,7300.0,41.5,41.57,41.49,41.52,7300.0
2012-11-23 10:20:00,41.54,41.7,41.51,41.66,7000.0,41.54,41.7,41.51,41.66,7000.0
2012-11-23 10:25:00,41.68,41.79,41.68,41.79,13900.0,41.68,41.79,41.68,41.79,13900.0
2012-11-23 10:30:00,41.77,41.8,41.72,41.79,9900.0,41.77,41.8,41.72,41.79,9900.0
2012-11-23 10:35:00,41.8,41.8,41.53,41.55,38800.0,41.8,41.8,41.53,41.55,38800.0
2012-11-23 10:40:00,41.55,41.55,41.45,41.45,11100.0,41.55,41.55,41.45,41.45,11100.0
2012-11-23 10:45:00,41.45,41.48,41.38,41.38,5800.0,41.45,41.48,41.38,41.38,5800.0
2012-11-23 10:50:00,41.38,41.46,41.37,41.42,21300.0,41.38,41.46,41.37,41.42,21300.0
2012-11-23 10:55:00,41.41,41.52,41.41,41.51,9400.0,41.41,41.52,41.41,41.51,9400.0
2012-11-23 11:00:00,41.52,41.59,41.51,41.54,13200.0,41.52,41.59,41.51,41.54,13200.0
2012-11-23 11:05:00,41.57,41.58,41.51,41.58,7000.0,41.57,41.58,41.51,41.58,7000.0
2012-11-23 11:10:00,41.58,41.59,41.51,41.51,15900.0,41.58,41.59,41.51,41.51,15900.0
2012-11-23 11:15:00,41.51,41.55,41.49,41.52,4800.0,41.51,41.55,41.49,41.52,4800.0
2012-11-23 11:20:00,41.54,41.55,41.52,41.54,9100.0,41.54,41.55,41.52,41.54,9100.0
2012-11-23 11:25:00,41.54,41.55,41.49,41.54,2700.0,41.54,41.55,41.49,41.54,2700.0
2012-11-23 11:30:00,41.53,41.55,41.49,41.52,12200.0,41.53,41.55,41.49,41.52,12200.0
2012-11-23 11:35:00,41.52,41.52,41.44,41.44,2200.0,41.52,41.52,41.44,41.44,2200.0
2012-11-23 11:40:00,41.44,41.46,41.38,41.38,4400.0,41.44,41.46,41.38,41.38,4400.0
2012-11-23 11:45:00,41.38,41.44,41.38,41.44,2200.0,41.38,41.44,41.38,41.44,2200.0
2012-11-23 11:50:00,41.44,41.46,41.43,41.43,3300.0,41.44,41.46,41.43,41.43,3300.0
2012-11-23 11:55:00,41.42,41.5,41.42,41.48,3600.0,41.42,41.5,41.42,41.48,3600.0
2012-11-23 12:00:00,41.49,41.55,41.48,41.49,4400.0,41.49,41.55,41.48,41.49,4400.0
2012-11-23 12:05:00,41.47,41.55,41.46,41.53,3500.0,41.47,41.55,41.46,41.53,3500.0
2012-11-23 12:10:00,41.53,41.53,41.45,41.45,5900.0,41.53,41.53,41.45,41.45,5900.0
2012-11-23 12:15:00,41.47,41.51,41.46,41.47,2700.0,41.47,41.51,41.46,41.47,2700.0
2012-11-23 12:20:00,41.5,41.55,41.46,41.46,7700.0,41.5,41.55,41.46,41.46,7700.0
2012-11-23 12:25:00,41.44,41.46,41.4,41.46,3200.0,41.44,41.46,41.4,41.46,3200.0
2012-11-23 12:30:00,41.47,41.53,41.44,41.44,15700.0,41.47,41.53,41.44,41.44,15700.0
2012-11-23 12:35:00,41.44,41.52,41.43,41.46,25200.0,41.44,41.52,41.43,41.46,25200.0
2012-11-23 12:40:00,41.44,41.46,41.38,41.46,10000.0,41.44,41.46,41.38,41.46,10000.0
2012-11-23 12:45:00,41.47,41.49,41.43,41.45,13200.0,41.47,41.49,41.43,41.45,13200.0
2012-11-23 12:50:00,41.45,41.45,41.3,41.34,15900.0,41.45,41.45,41.3,41.34,15900.0
2012-11-23 12:55:00,41.36,41.5,41.35,41.46,44900.0,41.36,41.5,41.35,41.46,44900.0
2012-11-26 09:30:00,41.39,41.46,41.19,41.22,18800.0,41.39,41.46,41.19,41.22,18800.0
2012-11-26 09:35:00,41.23,41.33,41.15,41.15,11000.0,41.23,41.33,41.15,41.15,11000.0
2012-11-26 09:40:00,41.16,41.21,41.07,41.13,24500.0,41.16,41.21,41.07,41.13,24500.0
2012-11-26 09:45:00,41.11,41.14,40.96,40.98,26700.0,41.11,41.14,40.96,40.98,26700.0
2012-11-26 09:50:00,41.0,41.04,40.92,41.03,22300.0,41.0,41.04,40.92,41.03,22300.0
2012-11-26 09:55:00,41.04,41.05,40.94,41.04,40300.0,41.04,41.05,40.94,41.04,40300.0
2012-11-26 10:00:00,41.05,41.07,40.94,40.96,26100.0,41.05,41.07,40.94,40.96,26100.0
2012-11-26 10:05:00,40.96,40.97,40.84,40.86,15000.0,40.96,40.97,40.84,40.86,15000.0
2012-11-26 10:10:00,40.86,40.91,40.84,40.87,13900.0,40.86,40.91,40.84,40.87,13900.0
2012-11-26 10:15:00,40.87,41.0,40.84,40.96,23800.0,40.87,41.0,40.84,40.96,23800.0
2012-11-26 10:20:00,40.95,40.96,40.87,40.9,28900.0,40.95,40.96,40.87,40.9,28900.0
2012-11-26 10:25:00,40.89,40.91,40.47,40.7,171000.0,40.89,40.91,40.47,40.7,171000.0
2012-11-26 10:30:00,40.7,40.88,40.69,40.78,23000.0,40.7,40.88,40.69,40.78,23000.0
2012-11-26 10:35:00,40.82,40.9,40.78,40.79,25600.0,40.82,40.9,40.78,40.79,25600.0
2012-11-26 10:40:00,40.8,40.91,40.76,40.77,14600.0,40.8,40.91,40.76,40.77,14600.0
2012-11-26 10:45:00,40.8,40.83,40.75,40.75,20900.0,40.8,40.83,40.75,40.75,20900.0
2012-11-26 10:50:00,40.75,40.76,40.71,40.76,28300.0,40.75,40.76,40.71,40.76,28300.0
2012-11-26 10:55:00,40.76,40.76,40.7,40.74,8700.0,40.76,40.76,40.7,40.74,8700.0
2012-11-26 11:00:00,40.74,40.81,40.52,40.54,70300.0,40.74,40.81,40.52,40.54,70300.0
2012-11-26 11:05:00,40.52,40.58,40.43,40.56,25100.0,40.52,40.58,40.43,40.56,25100.0
2012-11-26 11:10:00,40.58,40.67,40.55,40.66,27500.0,40.58,40.67,40.55,40.66,27500.0
2012-11-26 11:15:00,40.67,40.68,40.6,40.62,23900.0,40.67,40.68,40.6,40.62,23900.0
2012-11-26 11:20:00,40.6,40.6,40.53,40.53,12600.0,40.6,40.6,40.53,40.53,12600.0
2012-11-26 11:25:00,40.51,40.55,40.38,40.4,35200.0,40.51,40.55,40.38,40.4,35200.0
2012-11-26 11:30:00,40.4,40.51,40.4,40.46,32700.0,40.4,40.51,40.4,40.46,32700.0
2012-11-26 11:35:00,40.48,40.55,40.37,40.37,30300.0,40.48,40.55,40.37,40.37,30300.0
2012-11-26 11:40:00,40.37,40.42,40.37,40.37,8500.0,40.37,40.42,40.37,40.37,8500.0
2012-11-26 11:45:00,40.4,40.42,40.33,40.36,8400.0,40.4,40.42,40.33,40.36,8400.0
2012-11-26 11:50:00,40.37,40.5,40.37,40.41,23800.0,40.37,40.5,40.37,40.41,23800.0
2012-11-26 11:55:00,40.41,40.46,40.41,40.45,12100.0,40.41,40.46,40.41,40.45,12100.0
2012-11-26 12:00:00,40.44,40.51,40.44,40.46,17800.0,40.44,40.51,40.44,40.46,17800.0
2012-11-26 12:05:00,40.46,40.59,40.45,40.58,25500.0,40.46,40.59,40.45,40.58,25500.0
2012-11-26 12:10:00,40.58,40.63,40.58,40.59,20300.0,40.58,40.63,40.58,40.59,20300.0
2012-11-26 12:15:00,40.59,40.61,40.56,40.57,10300.0,40.59,40.61,40.56,40.57,10300.0
2012-11-26 12:20:00,40.57,40.57,40.48,40.48,14000.0,40.57,40.57,40.48,40.48,14000.0
2012-11-26 12:25:00,40.47,40.5,40.46,40.46,4500.0,40.47,40.5,40.46,40.46,4500.0
2012-11-26 12:30:00,40.46,40.47,40.4,40.43,14400.0,40.46,40.47,40.4,40.43,14400.0
2012-11-26 12:35:00,40.44,40.55,40.43,40.51,24200.0,40.44,40.55,40.43,40.51,24200.0
2012-11-26 12:40:00,40.53,40.55,40.48,40.48,15800.0,40.53,40.55,40.48,40.48,15800.0
2012-11-26 12:45:00,40.48,40.52,40.48,40.49,4100.0,40.48,40.52,40.48,40.49,4100.0
2012-11-26 12:50:00,40.5,40.51,40.46,40.5,5900.0,40.5,40.51,40.46,40.5,5900.0
2012-11-26 12:55:00,40.49,40.5,40.36,40.36,14200.0,40.49,40.5,40.36,40.36,14200.0
2012-11-26 13:00:00,40.37,40.43,40.37,40.39,10200.0,40.37,40.43,40.37,40.39,10200.0
2012-11-26 13:05:00,40.4,40.41,40.36,40.4,9500.0,40.4,40.41,40.36,40.4,9500.0
2012-11-26 13:10:00,40.39,40.39,40.34,40.35,13000.0,40.39,40.39,40.34,40.35,13000.0
2012-11-26 13:15:00,40.36,40.49,40.36,40.47,14700.0,40.36,40.49,40.36,40.47,14700.0
2012-11-26 13:20:00,40.46,40.49,40.43,40.45,9300.0,40.46,40.49,40.43,40.45,9300.0
2012-11-26 13:25:00,40.44,40.44,40.35,40.38,13900.0,40.44,40.44,40.35,40.38,13900.0
2012-11-26 13:30:00,40.39,40.42,40.37,40.38,6900.0,40.39,40.42,40.37,40.38,6900.0
2012-11-26 13:35:00,40.39,40.41,40.35,40.38,3700.0,40.39,40.41,40.35,40.38,3700.0
2012-11-26 13:40:00,40.4,40.4,40.28,40.28,20700.0,40.4,40.4,40.28,40.28,20700.0
2012-11-26 13:45:00,40.31,40.37,40.29,40.34,12800.0,40.31,40.37,40.29,40.34,12800.0
2012-11-26 13:50:00,40.34,40.44,40.31,40.42,12300.0,40.34,40.44,40.31,40.42,12300.0
2012-11-26 13:55:00,40.43,40.44,40.33,40.36,9400.0,40.43,40.44,40.33,40.36,9400.0
2012-11-26 14:00:00,40.33,40.33,40.26,40.32,13900.0,40.33,40.33,40.26,40.32,13900.0
2012-11-26 14:05:00,40.34,40.45,40.34,40.45,12000.0,40.34,40.45,40.34,40.45,12000.0
2012-11-26 14:10:00,40.44,40.48,40.41,40.48,9200.0,40.44,40.48,40.41,40.48,9200.0
2012-11-26 14:15:00,40.5,40.52,40.46,40.49,13300.0,40.5,40.52,40.46,40.49,13300.0
2012-11-26 14:20:00,40.49,40.51,40.47,40.48,16900.0,40.49,40.51,40.47,40.48,16900.0
2012-11-26 14:25:00,40.47,40.48,40.45,40.46,10400.0,40.47,40.48,40.45,40.46,10400.0
2012-11-26 14:30:00,40.45,40.47,40.42,40.46,13000.0,40.45,40.47,40.42,40.46,13000.0
2012-11-26 14:35:00,40.46,40.51,40.46,40.49,14800.0,40.46,40.51,40.46,40.49,14800.0
2012-11-26 14:40:00,40.5,40.57,40.5,40.54,10600.0,40.5,40.57,40.5,40.54,10600.0
2012-11-26 14:45:00,40.55,40.56,40.52,40.53,15600.0,40.55,40.56,40.52,40.53,15600.0
2012-11-26 14:50:00,40.54,40.56,40.51,40.51,16600.0,40.54,40.56,40.51,40.51,16600.0
2012-11-26 14:55:00,40.51,40.58,40.5,40.53,14300.0,40.51,40.58,40.5,40.53,14300.0
2012-11-26 15:00:00,40.53,40.55,40.47,40.49,28800.0,40.53,40.55,40.47,40.49,28800.0
2012-11-26 15:05:00,40.5,40.51,40.47,40.5,18700.0,40.5,40.51,40.47,40.5,18700.0
2012-11-26 15:10:00,40.5,40.51,40.46,40.48,14000.0,40.5,40.51,40.46,40.48,14000.0
2012-11-26 15:15:00,40.48,40.48,40.41,40.41,17300.0,40.48,40.48,40.41,40.41,17300.0
2012-11-26 15:20:00,40.41,40.46,40.39,40.43,25100.0,40.41,40.46,40.39,40.43,25100.0
2012-11-26 15:25:00,40.45,40.45,40.39,40.42,17600.0,40.45,40.45,40.39,40.42,17600.0
2012-11-26 15:30:00,40.41,40.45,40.37,40.4,31000.0,40.41,40.45,40.37,40.4,31000.0
2012-11-26 15:35:00,40.39,40.43,40.36,40.43,28000.0,40.39,40.43,40.36,40.43,28000.0
2012-11-26 15:40:00,40.43,40.51,40.43,40.5,19900.0,40.43,40.51,40.43,40.5,19900.0
2012-11-26 15:45:00,40.49,40.55,40.48,40.5,26500.0,40.49,40.55,40.48,40.5,26500.0
2012-11-26 15:50:00,40.48,40.52,40.44,40.49,86100.0,40.48,40.52,40.44,40.49,86100.0
2012-11-26 15:55:00,40.5,40.53,40.46,40.51,97700.0,40.5,40.53,40.46,40.51,97700.0
2012-11-27 09:30:00,40.66,40.74,40.58,40.7,66800.0,40.66,40.74,40.58,40.7,66800.0
2012-11-27 09:35:00,40.7,40.71,40.6,40.68,47100.0,40.7,40.71,40.6,40.68,47100.0
2012-11-27 09:40:00,40.69,40.69,40.44,40.61,27600.0,40.69,40.69,40.44,40.61,27600.0
2012-11-27 09:45:00,40.59,40.64,40.51,40.6,54700.0,40.59,40.64,40.51,40.6,54700.0
2012-11-27 09:50:00,40.6,40.62,40.51,40.6,115800.0,40.6,40.62,40.51,40.6,115800.0
2012-11-27 09:55:00,40.58,40.64,40.54,40.61,28800.0,40.58,40.64,40.54,40.61,28800.0
2012-11-27 10:00:00,40.6,40.61,40.45,40.46,23100.0,40.6,40.61,40.45,40.46,23100.0
2012-11-27 10:05:00,40.45,40.48,40.39,40.47,17500.0,40.45,40.48,40.39,40.47,17500.0
2012-11-27 10:10:00,40.47,40.52,40.43,40.51,24600.0,40.47,40.52,40.43,40.51,24600.0
2012-11-27 10:15:00,40.51,40.51,40.42,40.45,24900.0,40.51,40.51,40.42,40.45,24900.0
2012-11-27 10:20:00,40.45,40.5,40.39,40.42,9200.0,40.45,40.5,40.39,40.42,9200.0
2012-11-27 10:25:00,40.42,40.53,40.42,40.5,6200.0,40.42,40.53,40.42,40.5,6200.0
2012-11-27 10:30:00,40.51,40.52,40.46,40.51,23600.0,40.51,40.52,40.46,40.51,23600.0
2012-11-27 10:35:00,40.51,40.52,40.43,40.43,24900.0,40.51,40.52,40.43,40.43,24900.0
2012-11-27 10:40:00,40.43,40.52,40.43,40.48,9100.0,40.43,40.52,40.43,40.48,9100.0
2012-11-27 10:45:00,40.46,40.52,40.44,40.48,12100.0,40.46,40.52,40.44,40.48,12100.0
2012-11-27 10:50:00,40.48,40.51,40.45,40.47,13400.0,40.48,40.51,40.45,40.47,13400.0
2012-11-27 10:55:00,40.46,40.46,40.33,40.33,19600.0,40.46,40.46,40.33,40.33,19600.0
2012-11-27 11:00:00,40.37,40.49,40.37,40.42,14600.0,40.37,40.49,40.37,40.42,14600.0
2012-11-27 11:05:00,40.41,40.41,40.31,40.35,12100.0,40.41,40.41,40.31,40.35,12100.0
2012-11-27 11:10:00,40.34,40.42,40.27,40.27,14900.0,40.34,40.42,40.27,40.27,14900.0
2012-11-27 11:15:00,40.33,40.35,40.2,40.24,23600.0,40.33,40.35,40.2,40.24,23600.0
2012-11-27 11:20:00,40.23,40.28,40.13,40.14,12700.0,40.23,40.28,40.13,40.14,12700.0
2012-11-27 11:25:00,40.14,40.14,40.01,40.05,25300.0,40.14,40.14,40.01,40.05,25300.0
2012-11-27 11:30:00,40.07,40.09,40.04,40.04,13700.0,40.07,40.09,40.04,40.04,13700.0
2012-11-27 11:35:00,40.05,40.15,40.05,40.13,11700.0,40.05,40.15,40.05,40.13,11700.0
2012-11-27 11:40:00,40.15,40.15,40.07,40.1,6800.0,40.15,40.15,40.07,40.1,6800.0
2012-11-27 11:45:00,40.11,40.22,40.08,40.17,11500.0,40.11,40.22,40.08,40.17,11500.0
2012-11-27 11:50:00,40.17,40.3,40.15,40.26,15400.0,40.17,40.3,40.15,40.26,15400.0
2012-11-27 11:55:00,40.25,40.3,40.23,40.24,18500.0,40.25,40.3,40.23,40.24,18500.0
2012-11-27 12:00:00,40.25,40.3,40.25,40.28,3600.0,40.25,40.3,40.25,40.28,3600.0
2012-11-27 12:05:00,40.28,40.28,40.21,40.24,4500.0,40.28,40.28,40.21,40.24,4500.0
2012-11-27 12:10:00,40.21,40.25,40.12,40.14,4200.0,40.21,40.25,40.12,40.14,4200.0
2012-11-27 12:15:00,40.15,40.17,40.14,40.17,1800.0,40.15,40.17,40.14,40.17,1800.0
2012-11-27 12:20:00,40.14,40.25,40.14,40.25,7300.0,40.14,40.25,40.14,40.25,7300.0
2012-11-27 12:25:00,40.23,40.25,40.22,40.22,2000.0,40.23,40.25,40.22,40.22,2000.0
2012-11-27 12:30:00,40.22,40.23,40.17,40.19,4400.0,40.22,40.23,40.17,40.19,4400.0
2012-11-27 12:35:00,40.2,40.25,40.17,40.25,2100.0,40.2,40.25,40.17,40.25,2100.0
2012-11-27 12:40:00,40.24,40.27,40.23,40.24,3200.0,40.24,40.27,40.23,40.24,3200.0
2012-11-27 12:45:00,40.25,40.27,40.23,40.23,17400.0,40.25,40.27,40.23,40.23,17400.0
2012-11-27 12:50:00,40.23,40.26,40.19,40.19,13900.0,40.23,40.26,40.19,40.19,13900.0
2012-11-27 12:55:00,40.2,40.26,40.2,40.22,10000.0,40.2,40.26,40.2,40.22,10000.0
2012-11-27 13:00:00,40.24,40.26,40.15,40.19,5500.0,40.24,40.26,40.15,40.19,5500.0
2012-11-27 13:05:00,40.2,40.23,40.16,40.23,26600.0,40.2,40.23,40.16,40.23,26600.0
2012-11-27 13:10:00,40.25,40.25,40.16,40.16,12800.0,40.25,40.25,40.16,40.16,12800.0
2012-11-27 13:15:00,40.18,40.19,40.15,40.17,7700.0,40.18,40.19,40.15,40.17,7700.0
2012-11-27 13:20:00,40.18,40.18,40.06,40.13,6200.0,40.18,40.18,40.06,40.13,6200.0
2012-11-27 13:25:00,40.12,40.19,40.06,40.07,8000.0,40.12,40.19,40.06,40.07,8000.0
2012-11-27 13:30:00,40.07,40.13,40.05,40.08,5600.0,40.07,40.13,40.05,40.08,5600.0
2012-11-27 13:35:00,40.09,40.12,40.07,40.1,5600.0,40.09,40.12,40.07,40.1,5600.0
2012-11-27 13:40:00,40.1,40.14,40.08,40.11,16300.0,40.1,40.14,40.08,40.11,16300.0
2012-11-27 13:45:00,40.14,40.18,40.07,40.18,6900.0,40.14,40.18,40.07,40.18,6900.0
2012-11-27 13:50:00,40.19,40.19,40.1,40.12,9700.0,40.19,40.19,40.1,40.12,9700.0
2012-11-27 13:55:00,40.08,40.15,40.08,40.15,5800.0,40.08,40.15,40.08,40.15,5800.0
2012-11-27 14:00:00,40.16,40.16,40.12,40.15,7700.0,40.16,40.16,40.12,40.15,7700.0
2012-11-27 14:05:00,40.15,40.16,40.12,40.15,8000.0,40.15,40.16,40.12,40.15,8000.0
2012-11-27 14:10:00,40.14,40.16,40.08,40.08,3400.0,40.14,40.16,40.08,40.08,3400.0
2012-11-27 14:15:00,40.1,40.19,40.09,40.18,8700.0,40.1,40.19,40.09,40.18,8700.0
2012-11-27 14:20:00,40.16,40.16,40.08,40.1,22000.0,40.16,40.16,40.08,40.1,22000.0
2012-11-27 14:25:00,40.11,40.11,40.02,40.02,7200.0,40.11,40.11,40.02,40.02,7200.0
2012-11-27 14:30:00,40.04,40.05,39.98,40.02,25900.0,40.04,40.05,39.98,40.02,25900.0
2012-11-27 14:35:00,40.01,40.03,39.98,40.01,21600.0,40.01,40.03,39.98,40.01,21600.0
2012-11-27 14:40:00,40.01,40.02,39.95,39.95,16200.0,40.01,40.02,39.95,39.95,16200.0
2012-11-27 14:45:00,39.95,39.96,39.85,39.9,11000.0,39.95,39.96,39.85,39.9,11000.0
2012-11-27 14:50:00,39.91,39.95,39.86,39.91,16400.0,39.91,39.95,39.86,39.91,16400.0
2012-11-27 14:55:00,39.9,40.07,39.89,40.03,16000.0,39.9,40.07,39.89,40.03,16000.0
2012-11-27 15:00:00,40.05,40.07,40.01,40.03,7200.0,40.05,40.07,40.01,40.03,7200.0
2012-11-27 15:05:00,40.03,40.1,40.01,40.04,27200.0,40.03,40.1,40.01,40.04,27200.0
2012-11-27 15:10:00,40.05,40.1,39.99,40.07,24600.0,40.05,40.1,39.99,40.07,24600.0
2012-11-27 15:15:00,40.07,40.09,40.01,40.04,16000.0,40.07,40.09,40.01,40.04,16000.0
2012-11-27 15:20:00,40.03,40.05,39.99,40.04,36000.0,40.03,40.05,39.99,40.04,36000.0
2012-11-27 15:25:00,40.04,40.05,40.01,40.04,29200.0,40.04,40.05,40.01,40.04,29200.0
2012-11-27 15:30:00,40.05,40.05,40.01,40.01,50800.0,40.05,40.05,40.01,40.01,50800.0
2012-11-27 15:35:00,40.01,40.05,39.96,40.04,28900.0,40.01,40.05,39.96,40.04,28900.0
2012-11-27 15:40:00,40.04,40.07,40.02,40.04,28800.0,40.04,40.07,40.02,40.04,28800.0
2012-11-27 15:45:00,40.03,40.11,40.0,40.09,33300.0,40.03,40.11,40.0,40.09,33300.0
2012-11-27 15:50:00,40.09,40.11,40.01,40.02,34800.0,40.09,40.11,40.01,40.02,34800.0
2012-11-27 15:55:00,40.01,40.04,39.94,40.0,68000.0,40.01,40.04,39.94,40.0,68000.0
2012-11-28 09:30:00,38.94,39.25,38.6,38.94,170000.0,38.94,39.25,38.6,38.94,170000.0
2012-11-28 09:35:00,38.95,39.0,38.76,38.79,134400.0,38.95,39.0,38.76,38.79,134400.0
2012-11-28 09:40:00,38.82,39.32,38.79,39.14,99800.0,38.82,39.32,38.79,39.14,99800.0
2012-11-28 09:45:00,39.11,39.14,38.73,38.73,116600.0,39.11,39.14,38.73,38.73,116600.0
2012-11-28 09:50:00,38.73,38.9,38.54,38.84,118800.0,38.73,38.9,38.54,38.84,118800.0
2012-11-28 09:55:00,38.83,38.91,38.71,38.8,66200.0,38.83,38.91,38.71,38.8,66200.0
2012-11-28 10:00:00,38.79,38.91,38.61,38.61,148400.0,38.79,38.91,38.61,38.61,148400.0
2012-11-28 10:05:00,38.6,38.6,38.44,38.45,134200.0,38.6,38.6,38.44,38.45,134200.0
2012-11-28 10:10:00,38.49,38.8,38.45,38.8,38000.0,38.49,38.8,38.45,38.8,38000.0
2012-11-28 10:15:00,38.81,38.99,38.8,38.93,39200.0,38.81,38.99,38.8,38.93,39200.0
2012-11-28 10:20:00,38.93,39.21,38.91,39.21,88400.0,38.93,39.21,38.91,39.21,88400.0
2012-11-28 10:25:00,39.21,39.36,39.2,39.32,47800.0,39.21,39.36,39.2,39.32,47800.0
2012-11-28 10:30:00,39.31,39.32,39.19,39.25,30200.0,39.31,39.32,39.19,39.25,30200.0
2012-11-28 10:35:00,39.24,39.3,39.24,39.28,172600.0,39.24,39.3,39.24,39.28,172600.0
2012-11-28 10:40:00,39.28,39.29,39.24,39.25,114800.0,39.28,39.29,39.24,39.25,114800.0
2012-11-28 10:45:00,39.29,39.34,39.25,39.26,50000.0,39.29,39.34,39.25,39.26,50000.0
2012-11-28 10:50:00,39.26,39.28,39.13,39.13,98400.0,39.26,39.28,39.13,39.13,98400.0
2012-11-28 10:55:00,39.13,39.18,39.06,39.11,85600.0,39.13,39.18,39.06,39.11,85600.0
2012-11-28 11:00:00,39.14,39.25,39.13,39.23,42600.0,39.14,39.25,39.13,39.23,42600.0
2012-11-28 11:05:00,39.22,39.28,39.21,39.25,21600.0,39.22,39.28,39.21,39.25,21600.0
2012-11-28 11:10:00,39.24,39.32,39.23,39.3,82400.0,39.24,39.32,39.23,39.3,82400.0
2012-11-28 11:15:00,39.3,39.6,39.3,39.57,55200.0,39.3,39.6,39.3,39.57,55200.0
2012-11-28 11:20:00,39.56,39.62,39.49,39.51,25600.0,39.56,39.62,39.49,39.51,25600.0
2012-11-28 11:25:00,39.51,39.57,39.4,39.5,69600.0,39.51,39.57,39.4,39.5,69600.0
2012-11-28 11:30:00,39.5,39.52,39.46,39.5,20100.0,39.5,39.52,39.46,39.5,20100.0
2012-11-28 11:35:00,39.49,39.51,39.47,39.51,66000.0,39.49,39.51,39.47,39.51,66000.0
2012-11-28 11:40:00,39.51,39.51,39.39,39.43,15000.0,39.51,39.51,39.39,39.43,15000.0
2012-11-28 11:45:00,39.45,39.47,39.42,39.46,12200.0,39.45,39.47,39.42,39.46,12200.0
2012-11-28 11:50:00,39.46,39.51,39.44,39.45,19400.0,39.46,39.51,39.44,39.45,19400.0
2012-11-28 11:55:00,39.47,39.51,39.46,39.46,13200.0,39.47,39.51,39.46,39.46,13200.0
2012-11-28 12:00:00,39.44,39.46,39.33,39.35,19400.0,39.44,39.46,39.33,39.35,19400.0
2012-11-28 12:05:00,39.33,39.51,39.3,39.48,19200.0,39.33,39.51,39.3,39.48,19200.0
2012-11-28 12:10:00,39.43,39.51,39.36,39.48,23200.0,39.43,39.51,39.36,39.48,23200.0
2012-11-28 12:15:00,39.48,39.54,39.42,39.43,54600.0,39.48,39.54,39.42,39.43,54600.0
2012-11-28 12:20:00,39.46,39.48,39.42,39.44,16000.0,39.46,39.48,39.42,39.44,16000.0
2012-11-28 12:25:00,39.44,39.47,39.32,39.45,22600.0,39.44,39.47,39.32,39.45,22600.0
2012-11-28 12:30:00,39.44,39.47,39.33,39.47,28200.0,39.44,39.47,39.33,39.47,28200.0
2012-11-28 12:35:00,39.48,39.52,39.46,39.5,22400.0,39.48,39.52,39.46,39.5,22400.0
2012-11-28 12:40:00,39.49,39.51,39.43,39.5,16600.0,39.49,39.51,39.43,39.5,16600.0
2012-11-28 12:45:00,39.5,39.51,39.44,39.46,16600.0,39.5,39.51,39.44,39.46,16600.0
2012-11-28 12:50:00,39.46,39.46,39.32,39.42,63400.0,39.46,39.46,39.32,39.42,63400.0
2012-11-28 12:55:00,39.42,39.47,39.39,39.4,58000.0,39.42,39.47,39.39,39.4,58000.0
2012-11-28 13:00:00,39.4,39.4,39.35,39.35,22400.0,39.4,39.4,39.35,39.35,22400.0
2012-11-28 13:05:00,39.31,39.38,39.27,39.38,12600.0,39.31,39.38,39.27,39.38,12600.0
2012-11-28 13:10:00,39.37,39.43,39.37,39.41,44000.0,39.37,39.43,39.37,39.41,44000.0
2012-11-28 13:15:00,39.41,39.43,39.34,39.35,18400.0,39.41,39.43,39.34,39.35,18400.0
2012-11-28 13:20:00,39.35,39.38,39.33,39.38,36800.0,39.35,39.38,39.33,39.38,36800.0
2012-11-28 13:25:00,39.36,39.38,39.33,39.36,45600.0,39.36,39.38,39.33,39.36,45600.0
2012-11-28 13:30:00,39.37,39.41,39.35,39.41,59600.0,39.37,39.41,39.35,39.41,59600.0
2012-11-28 13:35:00,39.37,39.41,39.36,39.38,87600.0,39.37,39.41,39.36,39.38,87600.0
2012-11-28 13:40:00,39.37,39.4,39.33,39.4,42600.0,39.37,39.4,39.33,39.4,42600.0
2012-11-28 13:45:00,39.4,39.4,39.36,39.39,15400.0,39.4,39.4,39.36,39.39,15400.0
2012-11-28 13:50:00,39.4,39.43,39.39,39.39,11600.0,39.4,39.43,39.39,39.39,11600.0
2012-11-28 13:55:00,39.38,39.41,39.36,39.39,21200.0,39.38,39.41,39.36,39.39,21200.0
2012-11-28 14:00:00,39.4,39.44,39.31,39.33,54000.0,39.4,39.44,39.31,39.33,54000.0
2012-11-28 14:05:00,39.31,39.38,39.3,39.35,38400.0,39.31,39.38,39.3,39.35,38400.0
2012-11-28 14:10:00,39.33,39.35,39.3,39.33,21000.0,39.33,39.35,39.3,39.33,21000.0
2012-11-28 14:15:00,39.34,39.36,39.3,39.32,21800.0,39.34,39.36,39.3,39.32,21800.0
2012-11-28 14:20:00,39.32,39.33,39.29,39.32,23800.0,39.32,39.33,39.29,39.32,23800.0
2012-11-28 14:25:00,39.33,39.37,39.3,39.35,30400.0,39.33,39.37,39.3,39.35,30400.0
2012-11-28 14:30:00,39.35,39.43,39.35,39.41,19200.0,39.35,39.43,39.35,39.41,19200.0
2012-11-28 14:35:00,39.4,39.45,39.37,39.41,39800.0,39.4,39.45,39.37,39.41,39800.0
2012-11-28 14:40:00,39.4,39.53,39.4,39.48,41600.0,39.4,39.53,39.4,39.48,41600.0
2012-11-28 14:45:00,39.5,39.5,39.46,39.48,23600.0,39.5,39.5,39.46,39.48,23600.0
2012-11-28 14:50:00,39.48,39.48,39.45,39.48,17400.0,39.48,39.48,39.45,39.48,17400.0
2012-11-28 14:55:00,39.48,39.48,39.45,39.46,22200.0,39.48,39.48,39.45,39.46,22200.0
2012-11-28 15:00:00,39.47,39.49,39.46,39.47,35800.0,39.47,39.49,39.46,39.47,35800.0
2012-11-28 15:05:00,39.47,39.49,39.47,39.48,22600.0,39.47,39.49,39.47,39.48,22600.0
2012-11-28 15:10:00,39.47,39.48,39.47,39.48,24200.0,39.47,39.48,39.47,39.48,24200.0
2012-11-28 15:15:00,39.48,39.48,39.46,39.47,33600.0,39.48,39.48,39.46,39.47,33600.0
2012-11-28 15:20:00,39.47,39.48,39.46,39.48,29200.0,39.47,39.48,39.46,39.48,29200.0
2012-11-28 15:25:00,39.48,39.55,39.47,39.55,77000.0,39.48,39.55,39.47,39.55,77000.0
2012-11-28 15:30:00,39.55,39.64,39.54,39.64,33000.0,39.55,39.64,39.54,39.64,33000.0
2012-11-28 15:35:00,39.63,39.65,39.61,39.64,36600.0,39.63,39.65,39.61,39.64,36600.0
2012-11-28 15:40:00,39.62,39.62,39.55,39.56,41600.0,39.62,39.62,39.55,39.56,41600.0
2012-11-28 15:45:00,39.57,39.61,39.55,39.58,84600.0,39.57,39.61,39.55,39.58,84600.0
2012-11-28 15:50:00,39.59,39.6,39.53,39.55,91000.0,39.59,39.6,39.53,39.55,91000.0
2012-11-28 15:55:00,39.55,39.56,39.51,39.52,286200.0,39.55,39.56,39.51,39.52,286200.0
2012-11-29 09:30:00,39.72,40.25,39.65,40.1,34000.0,39.72,40.25,39.65,40.1,34000.0
2012-11-29 09:35:00,40.07,40.13,39.87,39.92,14000.0,40.07,40.13,39.87,39.92,14000.0
2012-11-29 09:40:00,39.92,39.92,39.74,39.89,6000.0,39.92,39.92,39.74,39.89,6000.0
2012-11-29 09:45:00,39.94,40.07,39.73,39.74,10300.0,39.94,40.07,39.73,39.74,10300.0
2012-11-29 09:50:00,39.79,39.82,39.74,39.75,3400.0,39.79,39.82,39.74,39.75,3400.0
2012-11-29 09:55:00,39.75,39.96,39.75,39.88,6000.0,39.75,39.96,39.75,39.88,6000.0
2012-11-29 10:00:00,39.91,39.92,39.69,39.69,28200.0,39.91,39.92,39.69,39.69,28200.0
2012-11-29 10:05:00,39.73,39.78,39.65,39.65,28100.0,39.73,39.78,39.65,39.65,28100.0
2012-11-29 10:10:00,39.65,39.72,39.53,39.71,30100.0,39.65,39.72,39.53,39.71,30100.0
2012-11-29 10:15:00,39.7,39.71,39.57,39.61,12200.0,39.7,39.71,39.57,39.61,12200.0
2012-11-29 10:20:00,39.65,39.76,39.65,39.74,13200.0,39.65,39.76,39.65,39.74,13200.0
2012-11-29 10:25:00,39.75,39.79,39.65,39.72,13200.0,39.75,39.79,39.65,39.72,13200.0
2012-11-29 10:30:00,39.71,39.75,39.65,39.75,9600.0,39.71,39.75,39.65,39.75,9600.0
2012-11-29 10:35:00,39.77,39.78,39.69,39.7,19300.0,39.77,39.78,39.69,39.7,19300.0
2012-11-29 10:40:00,39.7,39.79,39.62,39.74,22300.0,39.7,39.79,39.62,39.74,22300.0
2012-11-29 10:45:00,39.75,39.75,39.7,39.71,7200.0,39.75,39.75,39.7,39.71,7200.0
2012-11-29 10:50:00,39.71,39.75,39.7,39.73,7500.0,39.71,39.75,39.7,39.73,7500.0
2012-11-29 10:55:00,39.74,39.75,39.69,39.71,16200.0,39.74,39.75,39.69,39.71,16200.0
2012-11-29 11:00:00,39.7,39.75,39.7,39.74,3100.0,39.7,39.75,39.7,39.74,3100.0
2012-11-29 11:05:00,39.75,39.76,39.71,39.72,11800.0,39.75,39.76,39.71,39.72,11800.0
2012-11-29 11:10:00,39.72,39.73,39.72,39.73,2700.0,39.72,39.73,39.72,39.73,2700.0
2012-11-29 11:15:00,39.72,39.73,39.69,39.72,13800.0,39.72,39.73,39.69,39.72,13800.0
2012-11-29 11:20:00,39.73,39.73,39.69,39.69,15600.0,39.73,39.73,39.69,39.69,15600.0
2012-11-29 11:25:00,39.7,39.73,39.7,39.73,26500.0,39.7,39.73,39.7,39.73,26500.0
2012-11-29 11:30:00,39.74,39.74,39.7,39.71,4700.0,39.74,39.74,39.7,39.71,4700.0
2012-11-29 11:35:00,39.71,39.72,39.64,39.72,10900.0,39.71,39.72,39.64,39.72,10900.0
2012-11-29 11:40:00,39.71,39.73,39.5,39.52,17800.0,39.71,39.73,39.5,39.52,17800.0
2012-11-29 11:45:00,39.53,39.6,39.5,39.6,6300.0,39.53,39.6,39.5,39.6,6300.0
2012-11-29 11:50:00,39.64,39.66,39.56,39.62,7500.0,39.64,39.66,39.56,39.62,7500.0
2012-11-29 11:55:00,39.61,39.68,39.6,39.62,5800.0,39.61,39.68,39.6,39.62,5800.0
2012-11-29 12:00:00,39.63,39.7,39.63,39.67,4700.0,39.63,39.7,39.63,39.67,4700.0
2012-11-29 12:05:00,39.68,39.69,39.56,39.63,11300.0,39.68,39.69,39.56,39.63,11300.0
2012-11-29 12:10:00,39.66,39.72,39.64,39.66,22400.0,39.66,39.72,39.64,39.66,22400.0
2012-11-29 12:15:00,39.71,39.75,39.66,39.73,10600.0,39.71,39.75,39.66,39.73,10600.0
2012-11-29 12:20:00,39.73,39.75,39.68,39.73,9800.0,39.73,39.75,39.68,39.73,9800.0
2012-11-29 12:25:00,39.73,39.73,39.67,39.67,4000.0,39.73,39.73,39.67,39.67,4000.0
2012-11-29 12:30:00,39.67,39.73,39.67,39.73,9100.0,39.67,39.73,39.67,39.73,9100.0
2012-11-29 12:35:00,39.73,39.73,39.67,39.71,8100.0,39.73,39.73,39.67,39.71,8100.0
2012-11-29 12:40:00,39.67,39.71,39.67,39.7,4200.0,39.67,39.71,39.67,39.7,4200.0
2012-11-29 12:45:00,39.7,39.71,39.66,39.7,9000.0,39.7,39.71,39.66,39.7,9000.0
2012-11-29 12:50:00,39.7,39.72,39.67,39.7,23400.0,39.7,39.72,39.67,39.7,23400.0
2012-11-29 12:55:00,39.69,39.73,39.67,39.73,3900.0,39.69,39.73,39.67,39.73,3900.0
2012-11-29 13:00:00,39.72,39.75,39.72,39.73,12300.0,39.72,39.75,39.72,39.73,12300.0
2012-11-29 13:05:00,39.73,39.74,39.68,39.74,6800.0,39.73,39.74,39.68,39.74,6800.0
2012-11-29 13:10:00,39.73,39.73,39.69,39.71,5200.0,39.73,39.73,39.69,39.71,5200.0
2012-11-29 13:15:00,39.7,39.74,39.69,39.73,9500.0,39.7,39.74,39.69,39.73,9500.0
2012-11-29 13:20:00,39.72,39.73,39.69,39.7,22000.0,39.72,39.73,39.69,39.7,22000.0
2012-11-29 13:25:00,39.7,39.71,39.65,39.68,8200.0,39.7,39.71,39.65,39.68,8200.0
2012-11-29 13:30:00,39.69,39.72,39.69,39.72,17500.0,39.69,39.72,39.69,39.72,17500.0
2012-11-29 13:35:00,39.71,39.72,39.68,39.69,28200.0,39.71,39.72,39.68,39.69,28200.0
2012-11-29 13:40:00,39.68,39.71,39.67,39.67,4600.0,39.68,39.71,39.67,39.67,4600.0
2012-11-29 13:45:00,39.68,39.73,39.66,39.68,15400.0,39.68,39.73,39.66,39.68,15400.0
2012-11-29 13:50:00,39.68,39.72,39.68,39.7,11800.0,39.68,39.72,39.68,39.7,11800.0
2012-11-29 13:55:00,39.71,39.71,39.68,39.69,7200.0,39.71,39.71,39.68,39.69,7200.0
2012-11-29 14:00:00,39.7,39.73,39.69,39.72,17600.0,39.7,39.73,39.69,39.72,17600.0
2012-11-29 14:05:00,39.72,39.73,39.67,39.69,22700.0,39.72,39.73,39.67,39.69,22700.0
2012-11-29 14:10:00,39.7,39.93,39.7,39.91,19700.0,39.7,39.93,39.7,39.91,19700.0
2012-11-29 14:15:00,39.91,39.94,39.86,39.9,16500.0,39.91,39.94,39.86,39.9,16500.0
2012-11-29 14:20:00,39.9,39.98,39.9,39.95,40900.0,39.9,39.98,39.9,39.95,40900.0
2012-11-29 14:25:00,39.94,39.95,39.87,39.89,8300.0,39.94,39.95,39.87,39.89,8300.0
2012-11-29 14:30:00,39.87,39.91,39.87,39.9,6300.0,39.87,39.91,39.87,39.9,6300.0
2012-11-29 14:35:00,39.89,39.92,39.8,39.81,12700.0,39.89,39.92,39.8,39.81,12700.0
2012-11-29 14:40:00,39.81,39.84,39.68,39.68,31300.0,39.81,39.84,39.68,39.68,31300.0
2012-11-29 14:45:00,39.68,39.8,39.57,39.77,58800.0,39.68,39.8,39.57,39.77,58800.0
2012-11-29 14:50:00,39.79,39.8,39.77,39.78,7400.0,39.79,39.8,39.77,39.78,7400.0
2012-11-29 14:55:00,39.78,39.84,39.78,39.84,18200.0,39.78,39.84,39.78,39.84,18200.0
2012-11-29 15:00:00,39.83,39.94,39.83,39.94,10700.0,39.83,39.94,39.83,39.94,10700.0
2012-11-29 15:05:00,39.92,39.94,39.79,39.82,19900.0,39.92,39.94,39.79,39.82,19900.0
2012-11-29 15:10:00,39.83,39.89,39.79,39.79,15000.0,39.83,39.89,39.79,39.79,15000.0
2012-11-29 15:15:00,39.8,39.81,39.76,39.76,14500.0,39.8,39.81,39.76,39.76,14500.0
2012-11-29 15:20:00,39.77,39.78,39.62,39.7,27400.0,39.77,39.78,39.62,39.7,27400.0
2012-11-29 15:25:00,39.68,39.73,39.68,39.69,19600.0,39.68,39.73,39.68,39.69,19600.0
2012-11-29 15:30:00,39.68,39.7,39.65,39.67,16800.0,39.68,39.7,39.65,39.67,16800.0
2012-11-29 15:35:00,39.68,39.7,39.65,39.7,19300.0,39.68,39.7,39.65,39.7,19300.0
2012-11-29 15:40:00,39.69,39.71,39.64,39.68,57300.0,39.69,39.71,39.64,39.68,57300.0
2012-11-29 15:45:00,39.69,39.71,39.66,39.7,37800.0,39.69,39.71,39.66,39.7,37800.0
2012-11-29 15:50:00,39.7,39.75,39.67,39.71,64000.0,39.7,39.75,39.67,39.71,64000.0
2012-11-29 15:55:00,39.71,39.76,39.68,39.71,82300.0,39.71,39.76,39.68,39.71,82300.0
2012-11-30 09:30:00,39.74,40.04,39.7,39.77,30800.0,39.74,40.04,39.7,39.77,30800.0
2012-11-30 09:35:00,39.71,39.75,39.56,39.64,12600.0,39.71,39.75,39.56,39.64,12600.0
2012-11-30 09:40:00,39.63,39.88,39.63,39.84,11200.0,39.63,39.88,39.63,39.84,11200.0
2012-11-30 09:45:00,39.85,39.91,39.74,39.74,8700.0,39.85,39.91,39.74,39.74,8700.0
2012-11-30 09:50:00,39.79,40.07,39.79,40.06,24800.0,39.79,40.07,39.79,40.06,24800.0
2012-11-30 09:55:00,40.05,40.16,39.99,40.04,24000.0,40.05,40.16,39.99,40.04,24000.0
2012-11-30 10:00:00,40.04,40.17,40.01,40.08,48500.0,40.04,40.17,40.01,40.08,48500.0
2012-11-30 10:05:00,40.06,40.06,39.77,39.78,20600.0,40.06,40.06,39.77,39.78,20600.0
2012-11-30 10:10:00,39.83,39.92,39.79,39.91,22700.0,39.83,39.92,39.79,39.91,22700.0
2012-11-30 10:15:00,39.91,39.95,39.84,39.95,3000.0,39.91,39.95,39.84,39.95,3000.0
2012-11-30 10:20:00,39.97,39.97,39.87,39.92,13000.0,39.97,39.97,39.87,39.92,13000.0
2012-11-30 10:25:00,39.91,39.91,39.8,39.85,5000.0,39.91,39.91,39.8,39.85,5000.0
2012-11-30 10:30:00,39.83,39.84,39.77,39.8,6900.0,39.83,39.84,39.77,39.8,6900.0
2012-11-30 10:35:00,39.79,39.81,39.77,39.78,5900.0,39.79,39.81,39.77,39.78,5900.0
2012-11-30 10:40:00,39.78,39.83,39.69,39.75,9000.0,39.78,39.83,39.69,39.75,9000.0
2012-11-30 10:45:00,39.73,39.8,39.72,39.72,11900.0,39.73,39.8,39.72,39.72,11900.0
2012-11-30 10:50:00,39.71,39.79,39.66,39.76,19500.0,39.71,39.79,39.66,39.76,19500.0
2012-11-30 10:55:00,39.78,39.82,39.78,39.8,7900.0,39.78,39.82,39.78,39.8,7900.0
2012-11-30 11:00:00,39.78,39.81,39.77,39.8,21700.0,39.78,39.81,39.77,39.8,21700.0
2012-11-30 11:05:00,39.8,39.81,39.78,39.8,8000.0,39.8,39.81,39.78,39.8,8000.0
2012-11-30 11:10:00,39.79,39.82,39.75,39.77,18700.0,39.79,39.82,39.75,39.77,18700.0
2012-11-30 11:15:00,39.76,39.77,39.63,39.63,6500.0,39.76,39.77,39.63,39.63,6500.0
2012-11-30 11:20:00,39.61,39.68,39.61,39.66,3400.0,39.61,39.68,39.61,39.66,3400.0
2012-11-30 11:25:00,39.66,39.75,39.65,39.75,4500.0,39.66,39.75,39.65,39.75,4500.0
2012-11-30 11:30:00,39.74,39.76,39.68,39.73,7100.0,39.74,39.76,39.68,39.73,7100.0
2012-11-30 11:35:00,39.73,39.8,39.73,39.77,9400.0,39.73,39.8,39.73,39.77,9400.0
2012-11-30 11:40:00,39.78,39.8,39.75,39.79,6500.0,39.78,39.8,39.75,39.79,6500.0
2012-11-30 11:45:00,39.8,39.82,39.78,39.78,9400.0,39.8,39.82,39.78,39.78,9400.0
2012-11-30 11:50:00,39.78,39.8,39.75,39.79,11400.0,39.78,39.8,39.75,39.79,11400.0
2012-11-30 11:55:00,39.8,39.82,39.76,39.76,8700.0,39.8,39.82,39.76,39.76,8700.0
2012-11-30 12:00:00,39.77,39.81,39.77,39.8,16200.0,39.77,39.81,39.77,39.8,16200.0
2012-11-30 12:05:00,39.8,39.81,39.76,39.76,12400.0,39.8,39.81,39.76,39.76,12400.0
2012-11-30 12:10:00,39.77,39.79,39.75,39.79,6600.0,39.77,39.79,39.75,39.79,6600.0
2012-11-30 12:15:00,39.79,39.8,39.76,39.76,15600.0,39.79,39.8,39.76,39.76,15600.0
2012-11-30 12:20:00,39.76,39.79,39.74,39.76,10400.0,39.76,39.79,39.74,39.76,10400.0
2012-11-30 12:25:00,39.77,39.8,39.77,39.8,3400.0,39.77,39.8,39.77,39.8,3400.0
2012-11-30 12:30:00,39.79,39.81,39.78,39.8,17000.0,39.79,39.81,39.78,39.8,17000.0
2012-11-30 12:35:00,39.8,39.81,39.77,39.77,10800.0,39.8,39.81,39.77,39.77,10800.0
2012-11-30 12:40:00,39.77,39.8,39.77,39.8,7000.0,39.77,39.8,39.77,39.8,7000.0
2012-11-30 12:45:00,39.8,39.8,39.76,39.8,10100.0,39.8,39.8,39.76,39.8,10100.0
2012-11-30 12:50:00,39.79,39.8,39.71,39.77,22000.0,39.79,39.8,39.71,39.77,22000.0
2012-11-30 12:55:00,39.76,39.8,39.76,39.8,6900.0,39.76,39.8,39.76,39.8,6900.0
2012-11-30 13:00:00,39.8,39.82,39.79,39.79,11800.0,39.8,39.82,39.79,39.79,11800.0
2012-11-30 13:05:00,39.79,39.8,39.78,39.79,7500.0,39.79,39.8,39.78,39.79,7500.0
2012-11-30 13:10:00,39.8,39.81,39.79,39.8,13500.0,39.8,39.81,39.79,39.8,13500.0
2012-11-30 13:15:00,39.8,39.81,39.76,39.78,14200.0,39.8,39.81,39.76,39.78,14200.0
2012-11-30 13:20:00,39.78,39.81,39.76,39.8,20400.0,39.78,39.81,39.76,39.8,20400.0
2012-11-30 13:25:00,39.8,39.8,39.78,39.79,6900.0,39.8,39.8,39.78,39.79,6900.0
2012-11-30 13:30:00,39.79,39.8,39.77,39.8,16500.0,39.79,39.8,39.77,39.8,16500.0
2012-11-30 13:35:00,39.8,39.8,39.78,39.79,10800.0,39.8,39.8,39.78,39.79,10800.0
2012-11-30 13:40:00,39.78,39.8,39.71,39.76,14900.0,39.78,39.8,39.71,39.76,14900.0
2012-11-30 13:45:00,39.76,39.78,39.72,39.76,15200.0,39.76,39.78,39.72,39.76,15200.0
2012-11-30 13:50:00,39.76,39.79,39.76,39.79,5800.0,39.76,39.79,39.76,39.79,5800.0
2012-11-30 13:55:00,39.79,39.81,39.78,39.8,16000.0,39.79,39.81,39.78,39.8,16000.0
2012-11-30 14:00:00,39.8,39.81,39.78,39.8,17700.0,39.8,39.81,39.78,39.8,17700.0
2012-11-30 14:05:00,39.8,39.81,39.79,39.8,19800.0,39.8,39.81,39.79,39.8,19800.0
2012-11-30 14:10:00,39.79,39.8,39.79,39.8,5200.0,39.79,39.8,39.79,39.8,5200.0
2012-11-30 14:15:00,39.8,39.81,39.79,39.8,18900.0,39.8,39.81,39.79,39.8,18900.0
2012-11-30 14:20:00,39.8,39.81,39.79,39.81,15700.0,39.8,39.81,39.79,39.81,15700.0
2012-11-30 14:25:00,39.8,39.9,39.79,39.82,29800.0,39.8,39.9,39.79,39.82,29800.0
2012-11-30 14:30:00,39.84,39.87,39.79,39.81,16000.0,39.84,39.87,39.79,39.81,16000.0
2012-11-30 14:35:00,39.82,39.83,39.78,39.8,10900.0,39.82,39.83,39.78,39.8,10900.0
2012-11-30 14:40:00,39.8,39.81,39.75,39.79,10700.0,39.8,39.81,39.75,39.79,10700.0
2012-11-30 14:45:00,39.79,39.8,39.76,39.79,43200.0,39.79,39.8,39.76,39.79,43200.0
2012-11-30 14:50:00,39.8,39.8,39.73,39.78,31900.0,39.8,39.8,39.73,39.78,31900.0
2012-11-30 14:55:00,39.78,39.8,39.77,39.77,11600.0,39.78,39.8,39.77,39.77,11600.0
2012-11-30 15:00:00,39.77,39.8,39.76,39.8,14600.0,39.77,39.8,39.76,39.8,14600.0
2012-11-30 15:05:00,39.8,39.8,39.71,39.73,62700.0,39.8,39.8,39.71,39.73,62700.0
2012-11-30 15:10:00,39.73,39.8,39.71,39.78,17100.0,39.73,39.8,39.71,39.78,17100.0
2012-11-30 15:15:00,39.78,39.79,39.71,39.76,13800.0,39.78,39.79,39.71,39.76,13800.0
2012-11-30 15:20:00,39.77,39.8,39.75,39.78,29700.0,39.77,39.8,39.75,39.78,29700.0
2012-11-30 15:25:00,39.77,39.8,39.75,39.79,38200.0,39.77,39.8,39.75,39.79,38200.0
2012-11-30 15:30:00,39.79,39.8,39.78,39.79,42400.0,39.79,39.8,39.78,39.79,42400.0
2012-11-30 15:35:00,39.79,39.8,39.76,39.79,59000.0,39.79,39.8,39.76,39.79,59000.0
2012-11-30 15:40:00,39.79,39.79,39.77,39.77,38100.0,39.79,39.79,39.77,39.77,38100.0
2012-11-30 15:45:00,39.77,39.8,39.77,39.78,98000.0,39.77,39.8,39.77,39.78,98000.0
2012-11-30 15:50:00,39.78,39.8,39.76,39.76,153300.0,39.78,39.8,39.76,39.76,153300.0
2012-11-30 15:55:00,39.77,39.8,39.74,39.78,300600.0,39.77,39.8,39.74,39.78,300600.0
2012-12-03 09:30:00,39.82,40.07,39.81,39.92,38200.0,39.82,40.07,39.81,39.92,38200.0
2012-12-03 09:35:00,39.92,39.99,39.81,39.98,15000.0,39.92,39.99,39.81,39.98,15000.0
2012-12-03 09:40:00,39.97,40.01,39.84,39.97,26200.0,39.97,40.01,39.84,39.97,26200.0
2012-12-03 09:45:00,39.95,39.95,39.82,39.87,14200.0,39.95,39.95,39.82,39.87,14200.0
2012-12-03 09:50:00,39.92,40.02,39.9,39.96,9000.0,39.92,40.02,39.9,39.96,9000.0
2012-12-03 09:55:00,39.94,39.97,39.85,39.92,11500.0,39.94,39.97,39.85,39.92,11500.0
2012-12-03 10:00:00,39.92,39.92,39.6,39.65,26700.0,39.92,39.92,39.6,39.65,26700.0
2012-12-03 10:05:00,39.66,39.75,39.65,39.67,17400.0,39.66,39.75,39.65,39.67,17400.0
2012-12-03 10:10:00,39.67,39.75,39.61,39.64,15600.0,39.67,39.75,39.61,39.64,15600.0
2012-12-03 10:15:00,39.66,39.75,39.57,39.72,22400.0,39.66,39.75,39.57,39.72,22400.0
2012-12-03 10:20:00,39.72,39.75,39.72,39.73,20700.0,39.72,39.75,39.72,39.73,20700.0
2012-12-03 10:25:00,39.72,39.75,39.65,39.7,12700.0,39.72,39.75,39.65,39.7,12700.0
2012-12-03 10:30:00,39.7,39.7,39.58,39.62,29000.0,39.7,39.7,39.58,39.62,29000.0
2012-12-03 10:35:00,39.65,39.65,39.56,39.65,6500.0,39.65,39.65,39.56,39.65,6500.0
2012-12-03 10:40:00,39.65,39.7,39.53,39.53,10200.0,39.65,39.7,39.53,39.53,10200.0
2012-12-03 10:45:00,39.53,39.58,39.47,39.58,17200.0,39.53,39.58,39.47,39.58,17200.0
2012-12-03 10:50:00,39.57,39.59,39.42,39.42,14500.0,39.57,39.59,39.42,39.42,14500.0
2012-12-03 10:55:00,39.41,39.45,39.37,39.4,16900.0,39.41,39.45,39.37,39.4,16900.0
2012-12-03 11:00:00,39.44,39.44,39.26,39.31,17200.0,39.44,39.44,39.26,39.31,17200.0
2012-12-03 11:05:00,39.28,39.35,39.28,39.31,3100.0,39.28,39.35,39.28,39.31,3100.0
2012-12-03 11:10:00,39.3,39.33,39.22,39.24,14400.0,39.3,39.33,39.22,39.24,14400.0
2012-12-03 11:15:00,39.23,39.26,39.17,39.23,32000.0,39.23,39.26,39.17,39.23,32000.0
2012-12-03 11:20:00,39.22,39.32,39.12,39.13,35000.0,39.22,39.32,39.12,39.13,35000.0
2012-12-03 11:25:00,39.13,39.23,39.06,39.13,18200.0,39.13,39.23,39.06,39.13,18200.0
2012-12-03 11:30:00,39.1,39.15,38.95,38.95,46400.0,39.1,39.15,38.95,38.95,46400.0
2012-12-03 11:35:00,38.98,39.1,38.98,39.05,8800.0,38.98,39.1,38.98,39.05,8800.0
2012-12-03 11:40:00,39.05,39.16,39.05,39.14,5600.0,39.05,39.16,39.05,39.14,5600.0
2012-12-03 11:45:00,39.15,39.21,39.13,39.16,7200.0,39.15,39.21,39.13,39.16,7200.0
2012-12-03 11:50:00,39.16,39.25,39.16,39.19,7900.0,39.16,39.25,39.16,39.19,7900.0
2012-12-03 11:55:00,39.18,39.23,39.18,39.2,8500.0,39.18,39.23,39.18,39.2,8500.0
2012-12-03 12:00:00,39.22,39.24,39.16,39.19,6300.0,39.22,39.24,39.16,39.19,6300.0
2012-12-03 12:05:00,39.18,39.26,39.18,39.19,5500.0,39.18,39.26,39.18,39.19,5500.0
2012-12-03 12:10:00,39.19,39.22,39.17,39.22,5000.0,39.19,39.22,39.17,39.22,5000.0
2012-12-03 12:15:00,39.21,39.24,39.2,39.22,7100.0,39.21,39.24,39.2,39.22,7100.0
2012-12-03 12:20:00,39.2,39.21,39.05,39.05,17700.0,39.2,39.21,39.05,39.05,17700.0
2012-12-03 12:25:00,39.06,39.1,39.05,39.05,5300.0,39.06,39.1,39.05,39.05,5300.0
2012-12-03 12:30:00,39.04,39.06,38.96,38.98,10500.0,39.04,39.06,38.96,38.98,10500.0
2012-12-03 12:35:00,38.98,39.01,38.95,39.0,12800.0,38.98,39.01,38.95,39.0,12800.0
2012-12-03 12:40:00,39.01,39.01,38.94,38.97,7100.0,39.01,39.01,38.94,38.97,7100.0
2012-12-03 12:45:00,38.98,39.01,38.98,38.99,2600.0,38.98,39.01,38.98,38.99,2600.0
2012-12-03 12:50:00,38.97,38.99,38.92,38.93,9200.0,38.97,38.99,38.92,38.93,9200.0
2012-12-03 12:55:00,38.91,38.92,38.8,38.84,33300.0,38.91,38.92,38.8,38.84,33300.0
2012-12-03 13:00:00,38.82,38.83,38.72,38.76,19200.0,38.82,38.83,38.72,38.76,19200.0
2012-12-03 13:05:00,38.73,38.86,38.73,38.84,7000.0,38.73,38.86,38.73,38.84,7000.0
2012-12-03 13:10:00,38.84,38.84,38.72,38.79,28400.0,38.84,38.84,38.72,38.79,28400.0
2012-12-03 13:15:00,38.79,38.86,38.79,38.84,7200.0,38.79,38.86,38.79,38.84,7200.0
2012-12-03 13:20:00,38.84,38.85,38.74,38.85,17000.0,38.84,38.85,38.74,38.85,17000.0
2012-12-03 13:25:00,38.85,38.93,38.84,38.93,6500.0,38.85,38.93,38.84,38.93,6500.0
2012-12-03 13:30:00,38.93,38.94,38.87,38.89,12000.0,38.93,38.94,38.87,38.89,12000.0
2012-12-03 13:35:00,38.88,38.89,38.79,38.87,8500.0,38.88,38.89,38.79,38.87,8500.0
2012-12-03 13:40:00,38.88,38.9,38.86,38.9,4400.0,38.88,38.9,38.86,38.9,4400.0
2012-12-03 13:45:00,38.89,39.0,38.89,39.0,12800.0,38.89,39.0,38.89,39.0,12800.0
2012-12-03 13:50:00,38.98,38.99,38.88,38.9,20100.0,38.98,38.99,38.88,38.9,20100.0
2012-12-03 13:55:00,38.9,38.99,38.9,38.99,7200.0,38.9,38.99,38.9,38.99,7200.0
2012-12-03 14:00:00,38.99,39.06,38.97,39.06,23500.0,38.99,39.06,38.97,39.06,23500.0
2012-12-03 14:05:00,39.07,39.14,39.05,39.14,6900.0,39.07,39.14,39.05,39.14,6900.0
2012-12-03 14:10:00,39.14,39.18,39.13,39.18,9200.0,39.14,39.18,39.13,39.18,9200.0
2012-12-03 14:15:00,39.18,39.19,39.1,39.17,20300.0,39.18,39.19,39.1,39.17,20300.0
2012-12-03 14:20:00,39.15,39.16,39.12,39.15,6500.0,39.15,39.16,39.12,39.15,6500.0
2012-12-03 14:25:00,39.16,39.16,39.13,39.13,6400.0,39.16,39.16,39.13,39.13,6400.0
2012-12-03 14:30:00,39.13,39.15,39.11,39.15,8100.0,39.13,39.15,39.11,39.15,8100.0
2012-12-03 14:35:00,39.15,39.15,39.09,39.1,8600.0,39.15,39.15,39.09,39.1,8600.0
2012-12-03 14:40:00,39.1,39.12,39.06,39.08,12900.0,39.1,39.12,39.06,39.08,12900.0
2012-12-03 14:45:00,39.08,39.09,39.03,39.05,7500.0,39.08,39.09,39.03,39.05,7500.0
2012-12-03 14:50:00,39.04,39.06,38.97,38.99,22500.0,39.04,39.06,38.97,38.99,22500.0
2012-12-03 14:55:00,38.99,39.03,38.98,39.03,8400.0,38.99,39.03,38.98,39.03,8400.0
2012-12-03 15:00:00,39.03,39.13,39.03,39.03,14600.0,39.03,39.13,39.03,39.03,14600.0
2012-12-03 15:05:00,39.03,39.06,38.97,39.0,11000.0,39.03,39.06,38.97,39.0,11000.0
2012-12-03 15:10:00,39.01,39.04,38.97,39.01,17600.0,39.01,39.04,38.97,39.01,17600.0
2012-12-03 15:15:00,39.0,39.01,38.94,38.94,21800.0,39.0,39.01,38.94,38.94,21800.0
2012-12-03 15:20:00,38.95,39.01,38.95,38.99,18500.0,38.95,39.01,38.95,38.99,18500.0
2012-12-03 15:25:00,39.01,39.07,38.98,39.02,16900.0,39.01,39.07,38.98,39.02,16900.0
2012-12-03 15:30:00,39.03,39.12,38.99,39.1,17700.0,39.03,39.12,38.99,39.1,17700.0
2012-12-03 15:35:00,39.1,39.12,39.02,39.04,30600.0,39.1,39.12,39.02,39.04,30600.0
2012-12-03 15:40:00,39.04,39.1,39.02,39.09,22900.0,39.04,39.1,39.02,39.09,22900.0
2012-12-03 15:45:00,39.08,39.18,39.08,39.11,67600.0,39.08,39.18,39.08,39.11,67600.0
2012-12-03 15:50:00,39.11,39.16,39.11,39.15,41100.0,39.11,39.16,39.11,39.15,41100.0
2012-12-03 15:55:00,39.16,39.17,39.0,39.08,106100.0,39.16,39.17,39.0,39.08,106100.0
2012-12-04 09:30:00,39.23,39.9,39.23,39.45,33000.0,39.23,39.9,39.23,39.45,33000.0
2012-12-04 09:35:00,39.39,39.56,39.29,39.51,13400.0,39.39,39.56,39.29,39.51,13400.0
2012-12-04 09:40:00,39.55,39.55,39.43,39.49,15800.0,39.55,39.55,39.43,39.49,15800.0
2012-12-04 09:45:00,39.52,39.54,39.4,39.45,9600.0,39.52,39.54,39.4,39.45,9600.0
2012-12-04 09:50:00,39.48,39.57,39.48,39.49,7300.0,39.48,39.57,39.48,39.49,7300.0
2012-12-04 09:55:00,39.49,39.52,39.45,39.49,23100.0,39.49,39.52,39.45,39.49,23100.0
2012-12-04 10:00:00,39.48,39.48,39.4,39.45,19800.0,39.48,39.48,39.4,39.45,19800.0
2012-12-04 10:05:00,39.45,39.6,39.44,39.57,15400.0,39.45,39.6,39.44,39.57,15400.0
2012-12-04 10:10:00,39.56,39.6,39.51,39.57,14600.0,39.56,39.6,39.51,39.57,14600.0
2012-12-04 10:15:00,39.56,39.58,39.5,39.5,12700.0,39.56,39.58,39.5,39.5,12700.0
2012-12-04 10:20:00,39.51,39.51,39.43,39.43,20400.0,39.51,39.51,39.43,39.43,20400.0
2012-12-04 10:25:00,39.42,39.48,39.35,39.39,29900.0,39.42,39.48,39.35,39.39,29900.0
2012-12-04 10:30:00,39.39,39.39,39.3,39.34,37000.0,39.39,39.39,39.3,39.34,37000.0
2012-12-04 10:35:00,39.33,39.33,39.3,39.33,6300.0,39.33,39.33,39.3,39.33,6300.0
2012-12-04 10:40:00,39.34,39.35,39.28,39.35,16700.0,39.34,39.35,39.28,39.35,16700.0
2012-12-04 10:45:00,39.35,39.54,39.35,39.54,15200.0,39.35,39.54,39.35,39.54,15200.0
2012-12-04 10:50:00,39.54,39.54,39.47,39.47,8500.0,39.54,39.54,39.47,39.47,8500.0
2012-12-04 10:55:00,39.47,39.53,39.45,39.53,9800.0,39.47,39.53,39.45,39.53,9800.0
2012-12-04 11:00:00,39.53,39.54,39.45,39.45,10100.0,39.53,39.54,39.45,39.45,10100.0
2012-12-04 11:05:00,39.42,39.44,39.4,39.41,8000.0,39.42,39.44,39.4,39.41,8000.0
2012-12-04 11:10:00,39.41,39.57,39.4,39.57,8600.0,39.41,39.57,39.4,39.57,8600.0
2012-12-04 11:15:00,39.56,39.65,39.55,39.65,19100.0,39.56,39.65,39.55,39.65,19100.0
2012-12-04 11:20:00,39.65,39.65,39.52,39.54,10800.0,39.65,39.65,39.52,39.54,10800.0
2012-12-04 11:25:00,39.52,39.53,39.45,39.48,8500.0,39.52,39.53,39.45,39.48,8500.0
2012-12-04 11:30:00,39.49,39.54,39.48,39.54,5500.0,39.49,39.54,39.48,39.54,5500.0
2012-12-04 11:35:00,39.52,39.58,39.5,39.52,7300.0,39.52,39.58,39.5,39.52,7300.0
2012-12-04 11:40:00,39.53,39.61,39.52,39.61,13700.0,39.53,39.61,39.52,39.61,13700.0
2012-12-04 11:45:00,39.61,39.63,39.55,39.55,12500.0,39.61,39.63,39.55,39.55,12500.0
2012-12-04 11:50:00,39.58,39.62,39.55,39.59,5600.0,39.58,39.62,39.55,39.59,5600.0
2012-12-04 11:55:00,39.57,39.61,39.55,39.55,15200.0,39.57,39.61,39.55,39.55,15200.0
2012-12-04 12:00:00,39.54,39.54,39.44,39.45,10500.0,39.54,39.54,39.44,39.45,10500.0
2012-12-04 12:05:00,39.46,39.52,39.44,39.52,7300.0,39.46,39.52,39.44,39.52,7300.0
2012-12-04 12:10:00,39.53,39.55,39.47,39.51,11100.0,39.53,39.55,39.47,39.51,11100.0
2012-12-04 12:15:00,39.51,39.54,39.51,39.51,7400.0,39.51,39.54,39.51,39.51,7400.0
2012-12-04 12:20:00,39.5,39.5,39.46,39.48,7100.0,39.5,39.5,39.46,39.48,7100.0
2012-12-04 12:25:00,39.48,39.55,39.47,39.53,52300.0,39.48,39.55,39.47,39.53,52300.0
2012-12-04 12:30:00,39.53,39.55,39.47,39.51,13400.0,39.53,39.55,39.47,39.51,13400.0
2012-12-04 12:35:00,39.5,39.54,39.48,39.53,12800.0,39.5,39.54,39.48,39.53,12800.0
2012-12-04 12:40:00,39.53,39.55,39.51,39.54,8500.0,39.53,39.55,39.51,39.54,8500.0
2012-12-04 12:45:00,39.53,39.55,39.5,39.5,14600.0,39.53,39.55,39.5,39.5,14600.0
2012-12-04 12:50:00,39.5,39.5,39.44,39.46,7600.0,39.5,39.5,39.44,39.46,7600.0
2012-12-04 12:55:00,39.46,39.54,39.46,39.52,7000.0,39.46,39.54,39.46,39.52,7000.0
2012-12-04 13:00:00,39.51,39.52,39.35,39.37,23000.0,39.51,39.52,39.35,39.37,23000.0
2012-12-04 13:05:00,39.37,39.52,39.37,39.52,38800.0,39.37,39.52,39.37,39.52,38800.0
2012-12-04 13:10:00,39.52,39.63,39.52,39.62,34900.0,39.52,39.63,39.52,39.62,34900.0
2012-12-04 13:15:00,39.63,39.63,39.6,39.6,7100.0,39.63,39.63,39.6,39.6,7100.0
2012-12-04 13:20:00,39.61,39.64,39.6,39.64,6300.0,39.61,39.64,39.6,39.64,6300.0
2012-12-04 13:25:00,39.64,39.64,39.57,39.59,17800.0,39.64,39.64,39.57,39.59,17800.0
2012-12-04 13:30:00,39.6,39.6,39.51,39.51,16900.0,39.6,39.6,39.51,39.51,16900.0
2012-12-04 13:35:00,39.51,39.61,39.51,39.59,6700.0,39.51,39.61,39.51,39.59,6700.0
2012-12-04 13:40:00,39.59,39.63,39.59,39.61,22200.0,39.59,39.63,39.59,39.61,22200.0
2012-12-04 13:45:00,39.61,39.63,39.57,39.62,18000.0,39.61,39.63,39.57,39.62,18000.0
2012-12-04 13:50:00,39.62,39.63,39.61,39.63,40100.0,39.62,39.63,39.61,39.63,40100.0
2012-12-04 13:55:00,39.63,39.63,39.59,39.62,43200.0,39.63,39.63,39.59,39.62,43200.0
2012-12-04 14:00:00,39.62,39.66,39.6,39.65,36300.0,39.62,39.66,39.6,39.65,36300.0
2012-12-04 14:05:00,39.67,39.72,39.67,39.7,13700.0,39.67,39.72,39.67,39.7,13700.0
2012-12-04 14:10:00,39.71,39.71,39.64,39.65,14500.0,39.71,39.71,39.64,39.65,14500.0
2012-12-04 14:15:00,39.66,39.66,39.61,39.62,14200.0,39.66,39.66,39.61,39.62,14200.0
2012-12-04 14:20:00,39.62,39.65,39.61,39.65,19200.0,39.62,39.65,39.61,39.65,19200.0
2012-12-04 14:25:00,39.65,39.66,39.58,39.58,24800.0,39.65,39.66,39.58,39.58,24800.0
2012-12-04 14:30:00,39.57,39.65,39.56,39.63,21400.0,39.57,39.65,39.56,39.63,21400.0
2012-12-04 14:35:00,39.65,39.65,39.61,39.61,12800.0,39.65,39.65,39.61,39.61,12800.0
2012-12-04 14:40:00,39.6,39.65,39.59,39.6,20600.0,39.6,39.65,39.59,39.6,20600.0
2012-12-04 14:45:00,39.6,39.64,39.59,39.64,11100.0,39.6,39.64,39.59,39.64,11100.0
2012-12-04 14:50:00,39.64,39.64,39.6,39.6,22100.0,39.64,39.64,39.6,39.6,22100.0
2012-12-04 14:55:00,39.61,39.63,39.57,39.62,14700.0,39.61,39.63,39.57,39.62,14700.0
2012-12-04 15:00:00,39.61,39.65,39.61,39.64,16800.0,39.61,39.65,39.61,39.64,16800.0
2012-12-04 15:05:00,39.63,39.65,39.62,39.64,40500.0,39.63,39.65,39.62,39.64,40500.0
2012-12-04 15:10:00,39.63,39.65,39.62,39.65,15800.0,39.63,39.65,39.62,39.65,15800.0
2012-12-04 15:15:00,39.65,39.65,39.62,39.64,54700.0,39.65,39.65,39.62,39.64,54700.0
2012-12-04 15:20:00,39.63,39.63,39.57,39.58,18700.0,39.63,39.63,39.57,39.58,18700.0
2012-12-04 15:25:00,39.58,39.65,39.58,39.62,24700.0,39.58,39.65,39.58,39.62,24700.0
2012-12-04 15:30:00,39.64,39.64,39.48,39.48,21300.0,39.64,39.64,39.48,39.48,21300.0
2012-12-04 15:35:00,39.49,39.49,39.44,39.47,23700.0,39.49,39.49,39.44,39.47,23700.0
2012-12-04 15:40:00,39.49,39.49,39.39,39.41,24400.0,39.49,39.49,39.39,39.41,24400.0
2012-12-04 15:45:00,39.41,39.49,39.35,39.47,34300.0,39.41,39.49,39.35,39.47,34300.0
2012-12-04 15:50:00,39.48,39.52,39.44,39.47,43000.0,39.48,39.52,39.44,39.47,43000.0
2012-12-04 15:55:00,39.46,39.53,39.41,39.5,54400.0,39.46,39.53,39.41,39.5,54400.0
2012-12-05 09:30:00,39.65,39.65,39.59,39.59,35000.0,39.65,39.65,39.59,39.59,35000.0
2012-12-05 09:35:00,39.49,39.51,39.3,39.37,23400.0,39.49,39.51,39.3,39.37,23400.0
2012-12-05 09:40:00,39.38,39.56,39.36,39.44,27200.0,39.38,39.56,39.36,39.44,27200.0
2012-12-05 09:45:00,39.43,39.51,39.23,39.32,18800.0,39.43,39.51,39.23,39.32,18800.0
2012-12-05 09:50:00,39.32,39.4,39.31,39.38,25000.0,39.32,39.4,39.31,39.38,25000.0
2012-12-05 09:55:00,39.39,39.39,39.29,39.35,53600.0,39.39,39.39,39.29,39.35,53600.0
2012-12-05 10:00:00,39.39,39.4,39.32,39.38,63600.0,39.39,39.4,39.32,39.38,63600.0
2012-12-05 10:05:00,39.36,39.41,39.33,39.35,42800.0,39.36,39.41,39.33,39.35,42800.0
2012-12-05 10:10:00,39.35,39.41,39.35,39.38,33400.0,39.35,39.41,39.35,39.38,33400.0
2012-12-05 10:15:00,39.39,39.41,39.37,39.38,30400.0,39.39,39.41,39.37,39.38,30400.0
2012-12-05 10:20:00,39.38,39.43,39.37,39.39,38600.0,39.38,39.43,39.37,39.39,38600.0
2012-12-05 10:25:00,39.37,39.43,39.35,39.41,17600.0,39.37,39.43,39.35,39.41,17600.0
2012-12-05 10:30:00,39.4,39.45,39.37,39.42,58800.0,39.4,39.45,39.37,39.42,58800.0
2012-12-05 10:35:00,39.4,39.42,39.37,39.37,6000.0,39.4,39.42,39.37,39.37,6000.0
2012-12-05 10:40:00,39.36,39.36,39.26,39.33,19800.0,39.36,39.36,39.26,39.33,19800.0
2012-12-05 10:45:00,39.33,39.37,39.27,39.37,16000.0,39.33,39.37,39.27,39.37,16000.0
2012-12-05 10:50:00,39.39,39.4,39.33,39.34,30400.0,39.39,39.4,39.33,39.34,30400.0
2012-12-05 10:55:00,39.33,39.39,39.3,39.38,60200.0,39.33,39.39,39.3,39.38,60200.0
2012-12-05 11:00:00,39.39,39.39,39.34,39.37,26200.0,39.39,39.39,39.34,39.37,26200.0
2012-12-05 11:05:00,39.37,39.38,39.34,39.38,24800.0,39.37,39.38,39.34,39.38,24800.0
2012-12-05 11:10:00,39.37,39.38,39.33,39.35,44000.0,39.37,39.38,39.33,39.35,44000.0
2012-12-05 11:15:00,39.37,39.38,39.34,39.35,28600.0,39.37,39.38,39.34,39.35,28600.0
2012-12-05 11:20:00,39.35,39.38,39.33,39.37,20600.0,39.35,39.38,39.33,39.37,20600.0
2012-12-05 11:25:00,39.38,39.38,39.24,39.24,30600.0,39.38,39.38,39.24,39.24,30600.0
2012-12-05 11:30:00,39.25,39.37,39.25,39.37,14600.0,39.25,39.37,39.25,39.37,14600.0
2012-12-05 11:35:00,39.35,39.37,39.33,39.36,8000.0,39.35,39.37,39.33,39.36,8000.0
2012-12-05 11:40:00,39.34,39.36,39.26,39.33,38800.0,39.34,39.36,39.26,39.33,38800.0
2012-12-05 11:45:00,39.33,39.33,39.28,39.29,10800.0,39.33,39.33,39.28,39.29,10800.0
2012-12-05 11:50:00,39.28,39.31,39.24,39.3,20000.0,39.28,39.31,39.24,39.3,20000.0
2012-12-05 11:55:00,39.3,39.38,39.3,39.38,60400.0,39.3,39.38,39.3,39.38,60400.0
2012-12-05 12:00:00,39.38,39.49,39.36,39.38,79600.0,39.38,39.49,39.36,39.38,79600.0
2012-12-05 12:05:00,39.39,39.44,39.36,39.4,20000.0,39.39,39.44,39.36,39.4,20000.0
2012-12-05 12:10:00,39.41,39.44,39.39,39.39,11400.0,39.41,39.44,39.39,39.39,11400.0
2012-12-05 12:15:00,39.41,39.44,39.37,39.41,10800.0,39.41,39.44,39.37,39.41,10800.0
2012-12-05 12:20:00,39.43,39.44,39.38,39.42,9200.0,39.43,39.44,39.38,39.42,9200.0
2012-12-05 12:25:00,39.41,39.44,39.41,39.42,6000.0,39.41,39.44,39.41,39.42,6000.0
2012-12-05 12:30:00,39.44,39.45,39.4,39.41,65200.0,39.44,39.45,39.4,39.41,65200.0
2012-12-05 12:35:00,39.41,39.5,39.41,39.5,11600.0,39.41,39.5,39.41,39.5,11600.0
2012-12-05 12:40:00,39.51,39.55,39.5,39.51,4600.0,39.51,39.55,39.5,39.51,4600.0
2012-12-05 12:45:00,39.5,39.52,39.44,39.45,14200.0,39.5,39.52,39.44,39.45,14200.0
2012-12-05 12:50:00,39.45,39.52,39.45,39.49,8400.0,39.45,39.52,39.45,39.49,8400.0
2012-12-05 12:55:00,39.49,39.5,39.44,39.44,11800.0,39.49,39.5,39.44,39.44,11800.0
2012-12-05 13:00:00,39.44,39.46,39.4,39.4,53200.0,39.44,39.46,39.4,39.4,53200.0
2012-12-05 13:05:00,39.4,39.44,39.37,39.41,90600.0,39.4,39.44,39.37,39.41,90600.0
2012-12-05 13:10:00,39.41,39.41,39.37,39.41,7000.0,39.41,39.41,39.37,39.41,7000.0
2012-12-05 13:15:00,39.38,39.38,39.32,39.32,5000.0,39.38,39.38,39.32,39.32,5000.0
2012-12-05 13:20:00,39.33,39.41,39.33,39.39,9200.0,39.33,39.41,39.33,39.39,9200.0
2012-12-05 13:25:00,39.38,39.38,39.35,39.38,4400.0,39.38,39.38,39.35,39.38,4400.0
2012-12-05 13:30:00,39.39,39.39,39.37,39.37,1600.0,39.39,39.39,39.37,39.37,1600.0
2012-12-05 13:35:00,39.38,39.4,39.37,39.37,30600.0,39.38,39.4,39.37,39.37,30600.0
2012-12-05 13:40:00,39.37,39.39,39.32,39.37,11200.0,39.37,39.39,39.32,39.37,11200.0
2012-12-05 13:45:00,39.35,39.39,39.34,39.38,13800.0,39.35,39.39,39.34,39.38,13800.0
2012-12-05 13:50:00,39.38,39.4,39.36,39.38,53000.0,39.38,39.4,39.36,39.38,53000.0
2012-12-05 13:55:00,39.38,39.39,39.35,39.37,20200.0,39.38,39.39,39.35,39.37,20200.0
2012-12-05 14:00:00,39.38,39.4,39.37,39.39,55400.0,39.38,39.4,39.37,39.39,55400.0
2012-12-05 14:05:00,39.39,39.39,39.34,39.35,27000.0,39.39,39.39,39.34,39.35,27000.0
2012-12-05 14:10:00,39.37,39.38,39.35,39.38,25600.0,39.37,39.38,39.35,39.38,25600.0
2012-12-05 14:15:00,39.38,39.41,39.37,39.38,23000.0,39.38,39.41,39.37,39.38,23000.0
2012-12-05 14:20:00,39.38,39.4,39.37,39.37,12600.0,39.38,39.4,39.37,39.37,12600.0
2012-12-05 14:25:00,39.37,39.4,39.37,39.39,38200.0,39.37,39.4,39.37,39.39,38200.0
2012-12-05 14:30:00,39.39,39.4,39.38,39.4,19600.0,39.39,39.4,39.38,39.4,19600.0
2012-12-05 14:35:00,39.39,39.4,39.37,39.39,27000.0,39.39,39.4,39.37,39.39,27000.0
2012-12-05 14:40:00,39.38,39.4,39.35,39.37,32200.0,39.38,39.4,39.35,39.37,32200.0
2012-12-05 14:45:00,39.38,39.4,39.36,39.38,86000.0,39.38,39.4,39.36,39.38,86000.0
2012-12-05 14:50:00,39.37,39.4,39.37,39.38,21600.0,39.37,39.4,39.37,39.38,21600.0
2012-12-05 14:55:00,39.38,39.38,39.33,39.33,19400.0,39.38,39.38,39.33,39.33,19400.0
2012-12-05 15:00:00,39.34,39.35,39.3,39.35,51800.0,39.34,39.35,39.3,39.35,51800.0
2012-12-05 15:05:00,39.34,39.39,39.33,39.39,29400.0,39.34,39.39,39.33,39.39,29400.0
2012-12-05 15:10:00,39.39,39.4,39.37,39.37,39400.0,39.39,39.4,39.37,39.37,39400.0
2012-12-05 15:15:00,39.39,39.39,39.31,39.31,12000.0,39.39,39.39,39.31,39.31,12000.0
2012-12-05 15:20:00,39.32,39.32,39.26,39.29,36400.0,39.32,39.32,39.26,39.29,36400.0
2012-12-05 15:25:00,39.28,39.33,39.27,39.3,41000.0,39.28,39.33,39.27,39.3,41000.0
2012-12-05 15:30:00,39.28,39.32,39.27,39.3,26800.0,39.28,39.32,39.27,39.3,26800.0
2012-12-05 15:35:00,39.31,39.31,39.28,39.3,25200.0,39.31,39.31,39.28,39.3,25200.0
2012-12-05 15:40:00,39.31,39.31,39.22,39.24,38400.0,39.31,39.31,39.22,39.24,38400.0
2012-12-05 15:45:00,39.25,39.26,39.19,39.2,51800.0,39.25,39.26,39.19,39.2,51800.0
2012-12-05 15:50:00,39.2,39.26,39.2,39.2,87800.0,39.2,39.26,39.2,39.2,87800.0
2012-12-05 15:55:00,39.2,39.23,39.12,39.21,141000.0,39.2,39.23,39.12,39.21,141000.0
2012-12-06 09:30:00,39.29,39.4,39.13,39.34,44200.0,39.29,39.4,39.13,39.34,44200.0
2012-12-06 09:35:00,39.31,39.31,39.12,39.18,9700.0,39.31,39.31,39.12,39.18,9700.0
2012-12-06 09:40:00,39.16,39.16,38.99,38.99,12900.0,39.16,39.16,38.99,38.99,12900.0
2012-12-06 09:45:00,39.01,39.08,38.98,39.05,18200.0,39.01,39.08,38.98,39.05,18200.0
2012-12-06 09:50:00,39.04,39.14,38.99,39.12,10400.0,39.04,39.14,38.99,39.12,10400.0
2012-12-06 09:55:00,39.12,39.21,39.05,39.15,19100.0,39.12,39.21,39.05,39.15,19100.0
2012-12-06 10:00:00,39.15,39.26,39.07,39.26,22800.0,39.15,39.26,39.07,39.26,22800.0
2012-12-06 10:05:00,39.27,39.35,39.25,39.3,37600.0,39.27,39.35,39.25,39.3,37600.0
2012-12-06 10:10:00,39.31,39.32,39.11,39.2,8900.0,39.31,39.32,39.11,39.2,8900.0
2012-12-06 10:15:00,39.19,39.29,39.15,39.18,22100.0,39.19,39.29,39.15,39.18,22100.0
2012-12-06 10:20:00,39.17,39.23,39.12,39.15,11700.0,39.17,39.23,39.12,39.15,11700.0
2012-12-06 10:25:00,39.17,39.22,39.11,39.15,12400.0,39.17,39.22,39.11,39.15,12400.0
2012-12-06 10:30:00,39.14,39.21,39.12,39.2,20800.0,39.14,39.21,39.12,39.2,20800.0
2012-12-06 10:35:00,39.2,39.25,39.15,39.17,46200.0,39.2,39.25,39.15,39.17,46200.0
2012-12-06 10:40:00,39.16,39.25,39.15,39.16,63800.0,39.16,39.25,39.15,39.16,63800.0
2012-12-06 10:45:00,39.15,39.24,39.11,39.23,31300.0,39.15,39.24,39.11,39.23,31300.0
2012-12-06 10:50:00,39.24,39.27,39.18,39.21,15500.0,39.24,39.27,39.18,39.21,15500.0
2012-12-06 10:55:00,39.22,39.29,39.22,39.27,5500.0,39.22,39.29,39.22,39.27,5500.0
2012-12-06 11:00:00,39.27,39.29,39.2,39.21,28400.0,39.27,39.29,39.2,39.21,28400.0
2012-12-06 11:05:00,39.23,39.24,39.19,39.23,12700.0,39.23,39.24,39.19,39.23,12700.0
2012-12-06 11:10:00,39.23,39.29,39.22,39.28,5400.0,39.23,39.29,39.22,39.28,5400.0
2012-12-06 11:15:00,39.28,39.32,39.27,39.3,16000.0,39.28,39.32,39.27,39.3,16000.0
2012-12-06 11:20:00,39.27,39.33,39.27,39.33,6400.0,39.27,39.33,39.27,39.33,6400.0
2012-12-06 11:25:00,39.31,39.35,39.3,39.31,11800.0,39.31,39.35,39.3,39.31,11800.0
2012-12-06 11:30:00,39.29,39.33,39.25,39.27,17600.0,39.29,39.33,39.25,39.27,17600.0
2012-12-06 11:35:00,39.28,39.32,39.28,39.29,12700.0,39.28,39.32,39.28,39.29,12700.0
2012-12-06 11:40:00,39.29,39.3,39.26,39.27,8900.0,39.29,39.3,39.26,39.27,8900.0
2012-12-06 11:45:00,39.29,39.29,39.24,39.25,7200.0,39.29,39.29,39.24,39.25,7200.0
2012-12-06 11:50:00,39.26,39.31,39.24,39.24,13700.0,39.26,39.31,39.24,39.24,13700.0
2012-12-06 11:55:00,39.23,39.23,39.1,39.13,7400.0,39.23,39.23,39.1,39.13,7400.0
2012-12-06 12:00:00,39.13,39.17,39.11,39.11,5100.0,39.13,39.17,39.11,39.11,5100.0
2012-12-06 12:05:00,39.1,39.15,39.1,39.13,3300.0,39.1,39.15,39.1,39.13,3300.0
2012-12-06 12:10:00,39.15,39.16,39.13,39.14,7000.0,39.15,39.16,39.13,39.14,7000.0
2012-12-06 12:15:00,39.16,39.19,39.15,39.18,11600.0,39.16,39.19,39.15,39.18,11600.0
2012-12-06 12:20:00,39.17,39.2,39.17,39.2,9100.0,39.17,39.2,39.17,39.2,9100.0
2012-12-06 12:25:00,39.19,39.19,39.08,39.11,10600.0,39.19,39.19,39.08,39.11,10600.0
2012-12-06 12:30:00,39.09,39.14,39.05,39.14,4600.0,39.09,39.14,39.05,39.14,4600.0
2012-12-06 12:35:00,39.12,39.14,39.07,39.14,10500.0,39.12,39.14,39.07,39.14,10500.0
2012-12-06 12:40:00,39.12,39.12,39.06,39.1,7800.0,39.12,39.12,39.06,39.1,7800.0
2012-12-06 12:45:00,39.1,39.15,39.1,39.13,6100.0,39.1,39.15,39.1,39.13,6100.0
2012-12-06 12:50:00,39.13,39.16,39.11,39.13,3600.0,39.13,39.16,39.11,39.13,3600.0
2012-12-06 12:55:00,39.13,39.15,39.07,39.08,8800.0,39.13,39.15,39.07,39.08,8800.0
2012-12-06 13:00:00,39.08,39.11,39.07,39.11,2400.0,39.08,39.11,39.07,39.11,2400.0
2012-12-06 13:05:00,39.12,39.16,39.08,39.09,27100.0,39.12,39.16,39.08,39.09,27100.0
2012-12-06 13:10:00,39.09,39.1,38.98,39.01,17500.0,39.09,39.1,38.98,39.01,17500.0
2012-12-06 13:15:00,39.0,39.01,38.8,39.0,24900.0,39.0,39.01,38.8,39.0,24900.0
2012-12-06 13:20:00,39.0,39.02,39.0,39.0,10200.0,39.0,39.02,39.0,39.0,10200.0
2012-12-06 13:25:00,38.99,39.0,38.97,38.99,6600.0,38.99,39.0,38.97,38.99,6600.0
2012-12-06 13:30:00,39.0,39.01,38.97,38.98,11400.0,39.0,39.01,38.97,38.98,11400.0
2012-12-06 13:35:00,38.98,39.01,38.98,39.0,3200.0,38.98,39.01,38.98,39.0,3200.0
2012-12-06 13:40:00,39.0,39.02,39.0,39.01,8200.0,39.0,39.02,39.0,39.01,8200.0
2012-12-06 13:45:00,39.03,39.08,39.02,39.08,8000.0,39.03,39.08,39.02,39.08,8000.0
2012-12-06 13:50:00,39.08,39.1,39.04,39.04,2800.0,39.08,39.1,39.04,39.04,2800.0
2012-12-06 13:55:00,39.06,39.1,39.05,39.1,8700.0,39.06,39.1,39.05,39.1,8700.0
2012-12-06 14:00:00,39.1,39.1,39.07,39.07,13900.0,39.1,39.1,39.07,39.07,13900.0
2012-12-06 14:05:00,39.08,39.11,39.07,39.08,8100.0,39.08,39.11,39.07,39.08,8100.0
2012-12-06 14:10:00,39.08,39.15,39.07,39.11,11800.0,39.08,39.15,39.07,39.11,11800.0
2012-12-06 14:15:00,39.11,39.16,39.07,39.07,21000.0,39.11,39.16,39.07,39.07,21000.0
2012-12-06 14:20:00,39.06,39.09,39.06,39.07,4500.0,39.06,39.09,39.06,39.07,4500.0
2012-12-06 14:25:00,39.07,39.11,39.07,39.1,3100.0,39.07,39.11,39.07,39.1,3100.0
2012-12-06 14:30:00,39.1,39.14,39.08,39.13,6700.0,39.1,39.14,39.08,39.13,6700.0
2012-12-06 14:35:00,39.14,39.17,39.13,39.17,4800.0,39.14,39.17,39.13,39.17,4800.0
2012-12-06 14:40:00,39.19,39.2,39.15,39.16,12400.0,39.19,39.2,39.15,39.16,12400.0
2012-12-06 14:45:00,39.16,39.18,39.14,39.14,12300.0,39.16,39.18,39.14,39.14,12300.0
2012-12-06 14:50:00,39.14,39.15,39.12,39.13,4300.0,39.14,39.15,39.12,39.13,4300.0
2012-12-06 14:55:00,39.14,39.14,39.08,39.12,6500.0,39.14,39.14,39.08,39.12,6500.0
2012-12-06 15:00:00,39.11,39.17,39.11,39.11,13600.0,39.11,39.17,39.11,39.11,13600.0
2012-12-06 15:05:00,39.11,39.16,39.09,39.09,12000.0,39.11,39.16,39.09,39.09,12000.0
2012-12-06 15:10:00,39.09,39.14,39.08,39.1,14400.0,39.09,39.14,39.08,39.1,14400.0
2012-12-06 15:15:00,39.09,39.12,39.0,39.0,19200.0,39.09,39.12,39.0,39.0,19200.0
2012-12-06 15:20:00,39.0,39.05,39.0,39.02,15800.0,39.0,39.05,39.0,39.02,15800.0
2012-12-06 15:25:00,39.03,39.05,38.99,39.0,14000.0,39.03,39.05,38.99,39.0,14000.0
2012-12-06 15:30:00,39.0,39.05,38.99,39.05,14400.0,39.0,39.05,38.99,39.05,14400.0
2012-12-06 15:35:00,39.05,39.1,39.05,39.08,24000.0,39.05,39.1,39.05,39.08,24000.0
2012-12-06 15:40:00,39.07,39.14,39.06,39.14,14100.0,39.07,39.14,39.06,39.14,14100.0
2012-12-06 15:45:00,39.13,39.14,39.04,39.07,32600.0,39.13,39.14,39.04,39.07,32600.0
2012-12-06 15:50:00,39.09,39.16,39.08,39.15,34300.0,39.09,39.16,39.08,39.15,34300.0
2012-12-06 15:55:00,39.15,39.16,39.05,39.09,76400.0,39.15,39.16,39.05,39.09,76400.0
2012-12-07 09:30:00,39.27,39.3,39.17,39.2,69800.0,39.27,39.3,39.17,39.2,69800.0
2012-12-07 09:35:00,39.2,39.23,39.16,39.18,77000.0,39.2,39.23,39.16,39.18,77000.0
2012-12-07 09:40:00,39.18,39.22,39.13,39.16,43800.0,39.18,39.22,39.13,39.16,43800.0
2012-12-07 09:45:00,39.17,39.2,39.11,39.17,66000.0,39.17,39.2,39.11,39.17,66000.0
2012-12-07 09:50:00,39.19,39.19,39.08,39.08,123400.0,39.19,39.19,39.08,39.08,123400.0
2012-12-07 09:55:00,39.06,39.15,39.04,39.1,67800.0,39.06,39.15,39.04,39.1,67800.0
2012-12-07 10:00:00,39.1,39.12,39.01,39.09,78800.0,39.1,39.12,39.01,39.09,78800.0
2012-12-07 10:05:00,39.09,39.18,39.08,39.15,118000.0,39.09,39.18,39.08,39.15,118000.0
2012-12-07 10:10:00,39.16,39.23,39.12,39.2,130800.0,39.16,39.23,39.12,39.2,130800.0
2012-12-07 10:15:00,39.2,39.25,39.18,39.18,67800.0,39.2,39.25,39.18,39.18,67800.0
2012-12-07 10:20:00,39.18,39.25,39.16,39.22,118000.0,39.18,39.25,39.16,39.22,118000.0
2012-12-07 10:25:00,39.23,39.24,39.15,39.19,124200.0,39.23,39.24,39.15,39.19,124200.0
2012-12-07 10:30:00,39.19,39.19,39.1,39.1,103800.0,39.19,39.19,39.1,39.1,103800.0
2012-12-07 10:35:00,39.12,39.25,39.12,39.21,89400.0,39.12,39.25,39.12,39.21,89400.0
2012-12-07 10:40:00,39.22,39.23,39.15,39.23,39800.0,39.22,39.23,39.15,39.23,39800.0
2012-12-07 10:45:00,39.23,39.24,39.17,39.18,35400.0,39.23,39.24,39.17,39.18,35400.0
2012-12-07 10:50:00,39.17,39.21,39.15,39.19,32400.0,39.17,39.21,39.15,39.19,32400.0
2012-12-07 10:55:00,39.18,39.18,39.01,39.01,36200.0,39.18,39.18,39.01,39.01,36200.0
2012-12-07 11:00:00,39.01,39.03,38.89,39.0,44800.0,39.01,39.03,38.89,39.0,44800.0
2012-12-07 11:05:00,39.01,39.09,39.0,39.08,95400.0,39.01,39.09,39.0,39.08,95400.0
2012-12-07 11:10:00,39.08,39.09,39.05,39.07,31000.0,39.08,39.09,39.05,39.07,31000.0
2012-12-07 11:15:00,39.07,39.12,39.05,39.07,70600.0,39.07,39.12,39.05,39.07,70600.0
2012-12-07 11:20:00,39.07,39.12,39.05,39.1,29400.0,39.07,39.12,39.05,39.1,29400.0
2012-12-07 11:25:00,39.11,39.11,39.05,39.11,30000.0,39.11,39.11,39.05,39.11,30000.0
2012-12-07 11:30:00,39.11,39.16,39.08,39.09,60200.0,39.11,39.16,39.08,39.09,60200.0
2012-12-07 11:35:00,39.12,39.12,39.09,39.11,16600.0,39.12,39.12,39.09,39.11,16600.0
2012-12-07 11:40:00,39.11,39.12,39.07,39.1,33400.0,39.11,39.12,39.07,39.1,33400.0
2012-12-07 11:45:00,39.09,39.12,39.05,39.07,19200.0,39.09,39.12,39.05,39.07,19200.0
2012-12-07 11:50:00,39.06,39.06,39.03,39.04,33000.0,39.06,39.06,39.03,39.04,33000.0
2012-12-07 11:55:00,39.04,39.04,38.95,38.97,43000.0,39.04,39.04,38.95,38.97,43000.0
2012-12-07 12:00:00,38.97,39.06,38.97,39.02,25400.0,38.97,39.06,38.97,39.02,25400.0
2012-12-07 12:05:00,39.04,39.07,39.02,39.06,14400.0,39.04,39.07,39.02,39.06,14400.0
2012-12-07 12:10:00,39.06,39.08,39.05,39.05,17200.0,39.06,39.08,39.05,39.05,17200.0
2012-12-07 12:15:00,39.05,39.11,39.04,39.08,14200.0,39.05,39.11,39.04,39.08,14200.0
2012-12-07 12:20:00,39.1,39.1,39.0,39.0,19400.0,39.1,39.1,39.0,39.0,19400.0
2012-12-07 12:25:00,39.02,39.05,39.0,39.0,36200.0,39.02,39.05,39.0,39.0,36200.0
2012-12-07 12:30:00,39.01,39.1,39.0,39.09,18400.0,39.01,39.1,39.0,39.09,18400.0
2012-12-07 12:35:00,39.08,39.09,39.05,39.07,11600.0,39.08,39.09,39.05,39.07,11600.0
2012-12-07 12:40:00,39.08,39.1,39.05,39.07,18000.0,39.08,39.1,39.05,39.07,18000.0
2012-12-07 12:45:00,39.08,39.12,39.07,39.12,22400.0,39.08,39.12,39.07,39.12,22400.0
2012-12-07 12:50:00,39.11,39.11,39.07,39.07,15000.0,39.11,39.11,39.07,39.07,15000.0
2012-12-07 12:55:00,39.06,39.12,39.06,39.11,20400.0,39.06,39.12,39.06,39.11,20400.0
2012-12-07 13:00:00,39.1,39.12,39.06,39.08,29800.0,39.1,39.12,39.06,39.08,29800.0
2012-12-07 13:05:00,39.08,39.11,39.08,39.11,24600.0,39.08,39.11,39.08,39.11,24600.0
2012-12-07 13:10:00,39.11,39.14,39.07,39.1,218000.0,39.11,39.14,39.07,39.1,218000.0
2012-12-07 13:15:00,39.1,39.12,39.08,39.1,34400.0,39.1,39.12,39.08,39.1,34400.0
2012-12-07 13:20:00,39.1,39.1,39.08,39.09,149400.0,39.1,39.1,39.08,39.09,149400.0
2012-12-07 13:25:00,39.09,39.12,39.08,39.11,37000.0,39.09,39.12,39.08,39.11,37000.0
2012-12-07 13:30:00,39.1,39.13,39.06,39.08,18800.0,39.1,39.13,39.06,39.08,18800.0
2012-12-07 13:35:00,39.09,39.11,39.09,39.11,6200.0,39.09,39.11,39.09,39.11,6200.0
2012-12-07 13:40:00,39.12,39.12,39.07,39.1,13000.0,39.12,39.12,39.07,39.1,13000.0
2012-12-07 13:45:00,39.11,39.13,39.09,39.12,27800.0,39.11,39.13,39.09,39.12,27800.0
2012-12-07 13:50:00,39.12,39.13,39.1,39.11,21200.0,39.12,39.13,39.1,39.11,21200.0
2012-12-07 13:55:00,39.11,39.12,39.09,39.12,11000.0,39.11,39.12,39.09,39.12,11000.0
2012-12-07 14:00:00,39.11,39.11,39.06,39.06,19600.0,39.11,39.11,39.06,39.06,19600.0
2012-12-07 14:05:00,39.06,39.07,39.01,39.01,9000.0,39.06,39.07,39.01,39.01,9000.0
2012-12-07 14:10:00,39.0,39.02,38.97,38.99,18000.0,39.0,39.02,38.97,38.99,18000.0
2012-12-07 14:15:00,38.99,39.03,38.99,39.01,15200.0,38.99,39.03,38.99,39.01,15200.0
2012-12-07 14:20:00,39.03,39.15,39.03,39.09,54200.0,39.03,39.15,39.03,39.09,54200.0
2012-12-07 14:25:00,39.08,39.12,39.01,39.1,36400.0,39.08,39.12,39.01,39.1,36400.0
2012-12-07 14:30:00,39.1,39.15,39.1,39.11,48400.0,39.1,39.15,39.1,39.11,48400.0
2012-12-07 14:35:00,39.11,39.13,39.1,39.1,45200.0,39.11,39.13,39.1,39.1,45200.0
2012-12-07 14:40:00,39.11,39.12,39.08,39.11,53800.0,39.11,39.12,39.08,39.11,53800.0
2012-12-07 14:45:00,39.11,39.13,39.1,39.11,35800.0,39.11,39.13,39.1,39.11,35800.0
2012-12-07 14:50:00,39.1,39.11,39.04,39.1,65400.0,39.1,39.11,39.04,39.1,65400.0
2012-12-07 14:55:00,39.1,39.12,39.09,39.09,26600.0,39.1,39.12,39.09,39.09,26600.0
2012-12-07 15:00:00,39.12,39.12,39.07,39.09,51400.0,39.12,39.12,39.07,39.09,51400.0
2012-12-07 15:05:00,39.1,39.11,39.08,39.1,55000.0,39.1,39.11,39.08,39.1,55000.0
2012-12-07 15:10:00,39.09,39.11,39.02,39.05,49400.0,39.09,39.11,39.02,39.05,49400.0
2012-12-07 15:15:00,39.04,39.06,39.01,39.04,34600.0,39.04,39.06,39.01,39.04,34600.0
2012-12-07 15:20:00,39.03,39.05,38.96,39.01,48400.0,39.03,39.05,38.96,39.01,48400.0
2012-12-07 15:25:00,39.0,39.0,38.94,38.99,68800.0,39.0,39.0,38.94,38.99,68800.0
2012-12-07 15:30:00,38.99,39.04,38.98,39.01,51200.0,38.99,39.04,38.98,39.01,51200.0
2012-12-07 15:35:00,39.0,39.0,38.91,38.93,95600.0,39.0,39.0,38.91,38.93,95600.0
2012-12-07 15:40:00,38.93,38.95,38.79,38.79,155800.0,38.93,38.95,38.79,38.79,155800.0
2012-12-07 15:45:00,38.8,38.84,38.73,38.74,140200.0,38.8,38.84,38.73,38.74,140200.0
2012-12-07 15:50:00,38.75,38.79,38.7,38.75,172800.0,38.75,38.79,38.7,38.75,172800.0
2012-12-07 15:55:00,38.76,38.89,38.74,38.88,271600.0,38.76,38.89,38.74,38.88,271600.0
2012-12-10 09:30:00,39.12,39.12,38.67,39.0,75400.0,39.12,39.12,38.67,39.0,75400.0
2012-12-10 09:35:00,39.03,39.1,38.97,39.08,62400.0,39.03,39.1,38.97,39.08,62400.0
2012-12-10 09:40:00,39.05,39.18,39.03,39.15,40800.0,39.05,39.18,39.03,39.15,40800.0
2012-12-10 09:45:00,39.15,39.19,39.09,39.11,52600.0,39.15,39.19,39.09,39.11,52600.0
2012-12-10 09:50:00,39.12,39.23,39.12,39.19,31600.0,39.12,39.23,39.12,39.19,31600.0
2012-12-10 09:55:00,39.17,39.23,39.13,39.22,70400.0,39.17,39.23,39.13,39.22,70400.0
2012-12-10 10:00:00,39.2,39.36,39.2,39.32,90000.0,39.2,39.36,39.2,39.32,90000.0
2012-12-10 10:05:00,39.32,39.33,39.24,39.27,52600.0,39.32,39.33,39.24,39.27,52600.0
2012-12-10 10:10:00,39.27,39.3,39.17,39.3,66400.0,39.27,39.3,39.17,39.3,66400.0
2012-12-10 10:15:00,39.3,39.43,39.29,39.43,36600.0,39.3,39.43,39.29,39.43,36600.0
2012-12-10 10:20:00,39.41,39.66,39.41,39.61,80200.0,39.41,39.66,39.41,39.61,80200.0
2012-12-10 10:25:00,39.62,39.71,39.59,39.69,43600.0,39.62,39.71,39.59,39.69,43600.0
2012-12-10 10:30:00,39.67,39.75,39.65,39.75,38200.0,39.67,39.75,39.65,39.75,38200.0
2012-12-10 10:35:00,39.75,39.76,39.67,39.68,29400.0,39.75,39.76,39.67,39.68,29400.0
2012-12-10 10:40:00,39.7,39.7,39.67,39.67,26400.0,39.7,39.7,39.67,39.67,26400.0
2012-12-10 10:45:00,39.69,39.83,39.69,39.76,31400.0,39.69,39.83,39.69,39.76,31400.0
2012-12-10 10:50:00,39.77,39.8,39.65,39.8,35200.0,39.77,39.8,39.65,39.8,35200.0
2012-12-10 10:55:00,39.79,39.83,39.76,39.8,26200.0,39.79,39.83,39.76,39.8,26200.0
2012-12-10 11:00:00,39.8,39.84,39.78,39.81,18800.0,39.8,39.84,39.78,39.81,18800.0
2012-12-10 11:05:00,39.83,39.86,39.75,39.8,33000.0,39.83,39.86,39.75,39.8,33000.0
2012-12-10 11:10:00,39.8,39.84,39.79,39.84,9600.0,39.8,39.84,39.79,39.84,9600.0
2012-12-10 11:15:00,39.83,39.86,39.82,39.83,30600.0,39.83,39.86,39.82,39.83,30600.0
2012-12-10 11:20:00,39.85,39.89,39.82,39.83,16400.0,39.85,39.89,39.82,39.83,16400.0
2012-12-10 11:25:00,39.83,39.83,39.75,39.75,16400.0,39.83,39.83,39.75,39.75,16400.0
2012-12-10 11:30:00,39.79,39.84,39.77,39.79,24200.0,39.79,39.84,39.77,39.79,24200.0
2012-12-10 11:35:00,39.79,39.85,39.79,39.84,14600.0,39.79,39.85,39.79,39.84,14600.0
2012-12-10 11:40:00,39.84,39.9,39.83,39.9,11800.0,39.84,39.9,39.83,39.9,11800.0
2012-12-10 11:45:00,39.9,39.91,39.83,39.86,9600.0,39.9,39.91,39.83,39.86,9600.0
2012-12-10 11:50:00,39.85,39.9,39.85,39.87,22000.0,39.85,39.9,39.85,39.87,22000.0
2012-12-10 11:55:00,39.87,39.89,39.82,39.89,11400.0,39.87,39.89,39.82,39.89,11400.0
2012-12-10 12:00:00,39.9,39.93,39.87,39.93,27000.0,39.9,39.93,39.87,39.93,27000.0
2012-12-10 12:05:00,39.91,39.94,39.88,39.94,8800.0,39.91,39.94,39.88,39.94,8800.0
2012-12-10 12:10:00,39.94,39.97,39.93,39.97,15000.0,39.94,39.97,39.93,39.97,15000.0
2012-12-10 12:15:00,39.97,40.01,39.96,40.01,30800.0,39.97,40.01,39.96,40.01,30800.0
2012-12-10 12:20:00,40.02,40.07,39.98,39.99,34200.0,40.02,40.07,39.98,39.99,34200.0
2012-12-10 12:25:00,40.01,40.05,39.99,40.04,16000.0,40.01,40.05,39.99,40.04,16000.0
2012-12-10 12:30:00,40.05,40.08,40.01,40.08,17400.0,40.05,40.08,40.01,40.08,17400.0
2012-12-10 12:35:00,40.08,40.12,40.08,40.12,25200.0,40.08,40.12,40.08,40.12,25200.0
2012-12-10 12:40:00,40.12,40.14,40.05,40.07,31800.0,40.12,40.14,40.05,40.07,31800.0
2012-12-10 12:45:00,40.08,40.1,40.06,40.1,14400.0,40.08,40.1,40.06,40.1,14400.0
2012-12-10 12:50:00,40.1,40.1,40.02,40.06,21800.0,40.1,40.1,40.02,40.06,21800.0
2012-12-10 12:55:00,40.03,40.04,40.01,40.01,9400.0,40.03,40.04,40.01,40.01,9400.0
2012-12-10 13:00:00,40.02,40.03,40.01,40.03,10800.0,40.02,40.03,40.01,40.03,10800.0
2012-12-10 13:05:00,40.03,40.04,40.0,40.0,12000.0,40.03,40.04,40.0,40.0,12000.0
2012-12-10 13:10:00,40.0,40.07,40.0,40.06,25000.0,40.0,40.07,40.0,40.06,25000.0
2012-12-10 13:15:00,40.04,40.04,39.85,40.03,59600.0,40.04,40.04,39.85,40.03,59600.0
2012-12-10 13:20:00,40.02,40.05,40.0,40.03,20200.0,40.02,40.05,40.0,40.03,20200.0
2012-12-10 13:25:00,40.04,40.07,40.02,40.05,14400.0,40.04,40.07,40.02,40.05,14400.0
2012-12-10 13:30:00,40.03,40.05,39.92,39.95,31400.0,40.03,40.05,39.92,39.95,31400.0
2012-12-10 13:35:00,39.94,39.98,39.91,39.92,23800.0,39.94,39.98,39.91,39.92,23800.0
2012-12-10 13:40:00,39.95,40.0,39.94,39.97,24600.0,39.95,40.0,39.94,39.97,24600.0
2012-12-10 13:45:00,39.96,40.01,39.96,39.99,11800.0,39.96,40.01,39.96,39.99,11800.0
2012-12-10 13:50:00,40.0,40.03,39.98,40.03,16400.0,40.0,40.03,39.98,40.03,16400.0
2012-12-10 13:55:00,40.03,40.09,40.03,40.09,15200.0,40.03,40.09,40.03,40.09,15200.0
2012-12-10 14:00:00,40.08,40.1,40.04,40.06,37200.0,40.08,40.1,40.04,40.06,37200.0
2012-12-10 14:05:00,40.06,40.1,40.06,40.08,35200.0,40.06,40.1,40.06,40.08,35200.0
2012-12-10 14:10:00,40.09,40.2,40.09,40.09,78400.0,40.09,40.2,40.09,40.09,78400.0
2012-12-10 14:15:00,40.1,40.17,40.09,40.11,30400.0,40.1,40.17,40.09,40.11,30400.0
2012-12-10 14:20:00,40.1,40.15,40.1,40.14,26000.0,40.1,40.15,40.1,40.14,26000.0
2012-12-10 14:25:00,40.15,40.23,40.15,40.21,15800.0,40.15,40.23,40.15,40.21,15800.0
2012-12-10 14:30:00,40.21,40.22,40.18,40.18,46800.0,40.21,40.22,40.18,40.18,46800.0
2012-12-10 14:35:00,40.18,40.2,40.13,40.14,30000.0,40.18,40.2,40.13,40.14,30000.0
2012-12-10 14:40:00,40.14,40.22,40.13,40.22,14600.0,40.14,40.22,40.13,40.22,14600.0
2012-12-10 14:45:00,40.21,40.26,40.21,40.26,31600.0,40.21,40.26,40.21,40.26,31600.0
2012-12-10 14:50:00,40.26,40.3,40.25,40.27,36200.0,40.26,40.3,40.25,40.27,36200.0
2012-12-10 14:55:00,40.27,40.29,40.23,40.26,53800.0,40.27,40.29,40.23,40.26,53800.0
2012-12-10 15:00:00,40.25,40.26,40.22,40.25,23400.0,40.25,40.26,40.22,40.25,23400.0
2012-12-10 15:05:00,40.26,40.28,40.26,40.27,11200.0,40.26,40.28,40.26,40.27,11200.0
2012-12-10 15:10:00,40.28,40.28,40.25,40.26,50400.0,40.28,40.28,40.25,40.26,50400.0
2012-12-10 15:15:00,40.26,40.27,40.19,40.19,36800.0,40.26,40.27,40.19,40.19,36800.0
2012-12-10 15:20:00,40.19,40.22,40.17,40.2,48800.0,40.19,40.22,40.17,40.2,48800.0
2012-12-10 15:25:00,40.19,40.28,40.18,40.27,80600.0,40.19,40.28,40.18,40.27,80600.0
2012-12-10 15:30:00,40.26,40.27,40.23,40.24,101400.0,40.26,40.27,40.23,40.24,101400.0
2012-12-10 15:35:00,40.24,40.27,40.21,40.27,120800.0,40.24,40.27,40.21,40.27,120800.0
2012-12-10 15:40:00,40.26,40.29,40.24,40.25,102200.0,40.26,40.29,40.24,40.25,102200.0
2012-12-10 15:45:00,40.25,40.26,40.18,40.21,101200.0,40.25,40.26,40.18,40.21,101200.0
2012-12-10 15:50:00,40.22,40.26,40.21,40.24,281200.0,40.22,40.26,40.21,40.24,281200.0
2012-12-10 15:55:00,40.25,40.25,40.19,40.25,250800.0,40.25,40.25,40.19,40.25,250800.0
2012-12-11 09:30:00,40.4,40.49,40.2,40.36,35100.0,40.4,40.49,40.2,40.36,35100.0
2012-12-11 09:35:00,40.37,40.88,40.37,40.73,32700.0,40.37,40.88,40.37,40.73,32700.0
2012-12-11 09:40:00,40.72,40.86,40.62,40.7,22500.0,40.72,40.86,40.62,40.7,22500.0
2012-12-11 09:45:00,40.67,41.07,40.67,40.87,46300.0,40.67,41.07,40.67,40.87,46300.0
2012-12-11 09:50:00,40.85,41.08,40.85,41.07,29200.0,40.85,41.08,40.85,41.07,29200.0
2012-12-11 09:55:00,41.06,41.09,40.98,41.07,16900.0,41.06,41.09,40.98,41.07,16900.0
2012-12-11 10:00:00,41.07,41.1,40.98,41.03,21600.0,41.07,41.1,40.98,41.03,21600.0
2012-12-11 10:05:00,41.04,41.11,41.01,41.1,22600.0,41.04,41.11,41.01,41.1,22600.0
2012-12-11 10:10:00,41.1,41.12,41.04,41.07,17200.0,41.1,41.12,41.04,41.07,17200.0
2012-12-11 10:15:00,41.06,41.11,40.98,41.09,51700.0,41.06,41.11,40.98,41.09,51700.0
2012-12-11 10:20:00,41.1,41.22,41.09,41.21,120000.0,41.1,41.22,41.09,41.21,120000.0
2012-12-11 10:25:00,41.21,41.35,41.2,41.33,72700.0,41.21,41.35,41.2,41.33,72700.0
2012-12-11 10:30:00,41.32,41.41,41.3,41.39,33600.0,41.32,41.41,41.3,41.39,33600.0
2012-12-11 10:35:00,41.41,41.53,41.39,41.53,41400.0,41.41,41.53,41.39,41.53,41400.0
2012-12-11 10:40:00,41.53,41.57,41.5,41.51,22200.0,41.53,41.57,41.5,41.51,22200.0
2012-12-11 10:45:00,41.5,41.77,41.5,41.75,172700.0,41.5,41.77,41.5,41.75,172700.0
2012-12-11 10:50:00,41.74,41.84,41.69,41.7,65600.0,41.74,41.84,41.69,41.7,65600.0
2012-12-11 10:55:00,41.71,41.74,41.7,41.7,26400.0,41.71,41.74,41.7,41.7,26400.0
2012-12-11 11:00:00,41.71,41.75,41.69,41.7,25300.0,41.71,41.75,41.69,41.7,25300.0
2012-12-11 11:05:00,41.7,41.73,41.69,41.72,24000.0,41.7,41.73,41.69,41.72,24000.0
2012-12-11 11:10:00,41.71,41.87,41.71,41.84,25400.0,41.71,41.87,41.71,41.84,25400.0
2012-12-11 11:15:00,41.84,41.85,41.73,41.73,14500.0,41.84,41.85,41.73,41.73,14500.0
2012-12-11 11:20:00,41.74,41.89,41.73,41.82,18200.0,41.74,41.89,41.73,41.82,18200.0
2012-12-11 11:25:00,41.83,41.94,41.83,41.9,29900.0,41.83,41.94,41.83,41.9,29900.0
2012-12-11 11:30:00,41.91,41.91,41.77,41.8,119600.0,41.91,41.91,41.77,41.8,119600.0
2012-12-11 11:35:00,41.8,41.88,41.79,41.88,16000.0,41.8,41.88,41.79,41.88,16000.0
2012-12-11 11:40:00,41.88,41.96,41.85,41.91,17700.0,41.88,41.96,41.85,41.91,17700.0
2012-12-11 11:45:00,41.9,41.95,41.89,41.91,28800.0,41.9,41.95,41.89,41.91,28800.0
2012-12-11 11:50:00,41.92,41.95,41.83,41.87,14700.0,41.92,41.95,41.83,41.87,14700.0
2012-12-11 11:55:00,41.86,41.9,41.86,41.89,12100.0,41.86,41.9,41.86,41.89,12100.0
2012-12-11 12:00:00,41.9,41.91,41.7,41.75,31900.0,41.9,41.91,41.7,41.75,31900.0
2012-12-11 12:05:00,41.75,41.82,41.69,41.75,21400.0,41.75,41.82,41.69,41.75,21400.0
2012-12-11 12:10:00,41.75,41.77,41.7,41.71,16300.0,41.75,41.77,41.7,41.71,16300.0
2012-12-11 12:15:00,41.7,41.73,41.69,41.7,25400.0,41.7,41.73,41.69,41.7,25400.0
2012-12-11 12:20:00,41.71,41.8,41.7,41.73,18500.0,41.71,41.8,41.7,41.73,18500.0
2012-12-11 12:25:00,41.73,41.77,41.72,41.74,12600.0,41.73,41.77,41.72,41.74,12600.0
2012-12-11 12:30:00,41.74,41.77,41.73,41.77,8800.0,41.74,41.77,41.73,41.77,8800.0
2012-12-11 12:35:00,41.77,41.83,41.76,41.81,17300.0,41.77,41.83,41.76,41.81,17300.0
2012-12-11 12:40:00,41.81,41.81,41.72,41.75,15000.0,41.81,41.81,41.72,41.75,15000.0
2012-12-11 12:45:00,41.75,41.79,41.71,41.73,16800.0,41.75,41.79,41.71,41.73,16800.0
2012-12-11 12:50:00,41.72,41.74,41.71,41.73,15200.0,41.72,41.74,41.71,41.73,15200.0
2012-12-11 12:55:00,41.74,41.74,41.7,41.73,23300.0,41.74,41.74,41.7,41.73,23300.0
2012-12-11 13:00:00,41.73,41.73,41.71,41.72,6200.0,41.73,41.73,41.71,41.72,6200.0
2012-12-11 13:05:00,41.72,41.74,41.69,41.69,11600.0,41.72,41.74,41.69,41.69,11600.0
2012-12-11 13:10:00,41.7,41.73,41.7,41.71,10700.0,41.7,41.73,41.7,41.71,10700.0
2012-12-11 13:15:00,41.72,41.84,41.71,41.82,53200.0,41.72,41.84,41.71,41.82,53200.0
2012-12-11 13:20:00,41.81,41.83,41.79,41.8,14100.0,41.81,41.83,41.79,41.8,14100.0
2012-12-11 13:25:00,41.8,41.82,41.79,41.8,14700.0,41.8,41.82,41.79,41.8,14700.0
2012-12-11 13:30:00,41.8,41.8,41.77,41.78,14500.0,41.8,41.8,41.77,41.78,14500.0
2012-12-11 13:35:00,41.79,41.8,41.72,41.72,8900.0,41.79,41.8,41.72,41.72,8900.0
2012-12-11 13:40:00,41.74,41.81,41.73,41.79,23900.0,41.74,41.81,41.73,41.79,23900.0
2012-12-11 13:45:00,41.79,41.81,41.71,41.72,18800.0,41.79,41.81,41.71,41.72,18800.0
2012-12-11 13:50:00,41.72,41.74,41.71,41.73,8100.0,41.72,41.74,41.71,41.73,8100.0
2012-12-11 13:55:00,41.73,41.73,41.7,41.72,15800.0,41.73,41.73,41.7,41.72,15800.0
2012-12-11 14:00:00,41.73,41.75,41.72,41.73,16800.0,41.73,41.75,41.72,41.73,16800.0
2012-12-11 14:05:00,41.73,41.74,41.72,41.74,22200.0,41.73,41.74,41.72,41.74,22200.0
2012-12-11 14:10:00,41.74,41.82,41.74,41.8,23300.0,41.74,41.82,41.74,41.8,23300.0
2012-12-11 14:15:00,41.8,41.8,41.76,41.78,27700.0,41.8,41.8,41.76,41.78,27700.0
2012-12-11 14:20:00,41.77,41.81,41.77,41.77,29100.0,41.77,41.81,41.77,41.77,29100.0
2012-12-11 14:25:00,41.77,41.77,41.73,41.73,12600.0,41.77,41.77,41.73,41.73,12600.0
2012-12-11 14:30:00,41.73,41.74,41.69,41.74,28500.0,41.73,41.74,41.69,41.74,28500.0
2012-12-11 14:35:00,41.73,41.74,41.7,41.73,19700.0,41.73,41.74,41.7,41.73,19700.0
2012-12-11 14:40:00,41.74,41.8,41.74,41.74,21000.0,41.74,41.8,41.74,41.74,21000.0
2012-12-11 14:45:00,41.73,41.75,41.72,41.73,24500.0,41.73,41.75,41.72,41.73,24500.0
2012-12-11 14:50:00,41.72,41.75,41.72,41.74,8700.0,41.72,41.75,41.72,41.74,8700.0
2012-12-11 14:55:00,41.73,41.75,41.7,41.75,30300.0,41.73,41.75,41.7,41.75,30300.0
2012-12-11 15:00:00,41.74,41.75,41.7,41.71,38400.0,41.74,41.75,41.7,41.71,38400.0
2012-12-11 15:05:00,41.7,41.75,41.67,41.74,38600.0,41.7,41.75,41.67,41.74,38600.0
2012-12-11 15:10:00,41.74,41.74,41.71,41.73,16700.0,41.74,41.74,41.71,41.73,16700.0
2012-12-11 15:15:00,41.73,41.74,41.67,41.68,26500.0,41.73,41.74,41.67,41.68,26500.0
2012-12-11 15:20:00,41.68,41.68,41.55,41.59,31200.0,41.68,41.68,41.55,41.59,31200.0
2012-12-11 15:25:00,41.58,41.6,41.52,41.6,21100.0,41.58,41.6,41.52,41.6,21100.0
2012-12-11 15:30:00,41.6,41.69,41.6,41.68,33000.0,41.6,41.69,41.6,41.68,33000.0
2012-12-11 15:35:00,41.67,41.72,41.67,41.71,17200.0,41.67,41.72,41.67,41.71,17200.0
2012-12-11 15:40:00,41.7,41.73,41.66,41.72,46500.0,41.7,41.73,41.66,41.72,46500.0
2012-12-11 15:45:00,41.72,41.77,41.72,41.77,50800.0,41.72,41.77,41.72,41.77,50800.0
2012-12-11 15:50:00,41.76,41.77,41.74,41.76,52200.0,41.76,41.77,41.74,41.76,52200.0
2012-12-11 15:55:00,41.76,41.83,41.75,41.83,110300.0,41.76,41.83,41.75,41.83,110300.0
2012-12-12 09:30:00,42.07,43.28,41.92,42.11,310200.0,42.07,43.28,41.92,42.11,310200.0
2012-12-12 09:35:00,42.11,42.13,41.78,41.96,107200.0,42.11,42.13,41.78,41.96,107200.0
2012-12-12 09:40:00,41.96,42.12,41.9,42.03,100200.0,41.96,42.12,41.9,42.03,100200.0
2012-12-12 09:45:00,42.03,42.23,41.98,42.23,281000.0,42.03,42.23,41.98,42.23,281000.0
2012-12-12 09:50:00,42.22,42.22,41.99,42.01,66800.0,42.22,42.22,41.99,42.01,66800.0
2012-12-12 09:55:00,42.01,42.08,41.94,42.04,102600.0,42.01,42.08,41.94,42.04,102600.0
2012-12-12 10:00:00,42.04,42.04,41.85,41.92,51800.0,42.04,42.04,41.85,41.92,51800.0
2012-12-12 10:05:00,41.9,42.0,41.9,41.97,83400.0,41.9,42.0,41.9,41.97,83400.0
2012-12-12 10:10:00,41.97,42.05,41.95,42.01,85200.0,41.97,42.05,41.95,42.01,85200.0
2012-12-12 10:15:00,42.0,42.06,41.98,42.02,78000.0,42.0,42.06,41.98,42.02,78000.0
2012-12-12 10:20:00,42.01,42.02,41.94,41.96,110000.0,42.01,42.02,41.94,41.96,110000.0
2012-12-12 10:25:00,41.98,42.02,41.98,41.99,29600.0,41.98,42.02,41.98,41.99,29600.0
2012-12-12 10:30:00,41.99,42.02,41.91,41.95,21400.0,41.99,42.02,41.91,41.95,21400.0
2012-12-12 10:35:00,41.94,41.98,41.92,41.93,27800.0,41.94,41.98,41.92,41.93,27800.0
2012-12-12 10:40:00,41.93,41.95,41.91,41.92,55600.0,41.93,41.95,41.91,41.92,55600.0
2012-12-12 10:45:00,41.92,42.1,41.91,42.06,151800.0,41.92,42.1,41.91,42.06,151800.0
2012-12-12 10:50:00,42.05,42.07,41.92,41.94,27400.0,42.05,42.07,41.92,41.94,27400.0
2012-12-12 10:55:00,41.94,41.97,41.91,41.93,52200.0,41.94,41.97,41.91,41.93,52200.0
2012-12-12 11:00:00,41.94,42.02,41.93,41.99,369000.0,41.94,42.02,41.93,41.99,369000.0
2012-12-12 11:05:00,42.0,42.0,41.82,41.85,159800.0,42.0,42.0,41.82,41.85,159800.0
2012-12-12 11:10:00,41.86,41.89,41.75,41.78,35400.0,41.86,41.89,41.75,41.78,35400.0
2012-12-12 11:15:00,41.78,41.83,41.76,41.81,17000.0,41.78,41.83,41.76,41.81,17000.0
2012-12-12 11:20:00,41.81,41.88,41.81,41.82,27800.0,41.81,41.88,41.81,41.82,27800.0
2012-12-12 11:25:00,41.82,41.89,41.82,41.88,15600.0,41.82,41.89,41.82,41.88,15600.0
2012-12-12 11:30:00,41.87,41.89,41.85,41.85,46800.0,41.87,41.89,41.85,41.85,46800.0
2012-12-12 11:35:00,41.85,41.88,41.81,41.85,112600.0,41.85,41.88,41.81,41.85,112600.0
2012-12-12 11:40:00,41.86,41.9,41.83,41.9,25800.0,41.86,41.9,41.83,41.9,25800.0
2012-12-12 11:45:00,41.88,41.97,41.86,41.94,38200.0,41.88,41.97,41.86,41.94,38200.0
2012-12-12 11:50:00,41.92,41.95,41.9,41.95,21400.0,41.92,41.95,41.9,41.95,21400.0
2012-12-12 11:55:00,41.94,41.94,41.84,41.84,57800.0,41.94,41.94,41.84,41.84,57800.0
2012-12-12 12:00:00,41.84,41.9,41.82,41.87,36800.0,41.84,41.9,41.82,41.87,36800.0
2012-12-12 12:05:00,41.87,41.92,41.86,41.9,53200.0,41.87,41.92,41.86,41.9,53200.0
2012-12-12 12:10:00,41.9,42.03,41.89,42.02,117600.0,41.9,42.03,41.89,42.02,117600.0
2012-12-12 12:15:00,42.04,42.05,42.0,42.0,18400.0,42.04,42.05,42.0,42.0,18400.0
2012-12-12 12:20:00,42.0,42.0,41.94,41.96,13800.0,42.0,42.0,41.94,41.96,13800.0
2012-12-12 12:25:00,41.96,42.02,41.96,42.02,5400.0,41.96,42.02,41.96,42.02,5400.0
2012-12-12 12:30:00,42.02,42.08,41.86,42.0,14200.0,42.02,42.08,41.86,42.0,14200.0
2012-12-12 12:35:00,41.95,42.08,41.95,42.07,46200.0,41.95,42.08,41.95,42.07,46200.0
2012-12-12 12:40:00,42.04,42.14,42.03,42.14,22200.0,42.04,42.14,42.03,42.14,22200.0
2012-12-12 12:45:00,42.13,42.28,42.12,42.26,36000.0,42.13,42.28,42.12,42.26,36000.0
2012-12-12 12:50:00,42.24,42.35,42.23,42.32,27400.0,42.24,42.35,42.23,42.32,27400.0
2012-12-12 12:55:00,42.33,42.37,42.26,42.29,22200.0,42.33,42.37,42.26,42.29,22200.0
2012-12-12 13:00:00,42.26,42.29,42.18,42.25,30600.0,42.26,42.29,42.18,42.25,30600.0
2012-12-12 13:05:00,42.24,42.26,42.17,42.17,11000.0,42.24,42.26,42.17,42.17,11000.0
2012-12-12 13:10:00,42.18,42.19,42.09,42.15,29400.0,42.18,42.19,42.09,42.15,29400.0
2012-12-12 13:15:00,42.14,42.16,42.1,42.14,13200.0,42.14,42.16,42.1,42.14,13200.0
2012-12-12 13:20:00,42.14,42.19,42.13,42.15,53000.0,42.14,42.19,42.13,42.15,53000.0
2012-12-12 13:25:00,42.15,42.16,42.1,42.12,18000.0,42.15,42.16,42.1,42.12,18000.0
2012-12-12 13:30:00,42.1,42.14,42.06,42.1,28800.0,42.1,42.14,42.06,42.1,28800.0
2012-12-12 13:35:00,42.12,42.14,42.06,42.1,34800.0,42.12,42.14,42.06,42.1,34800.0
2012-12-12 13:40:00,42.12,42.14,42.07,42.07,36000.0,42.12,42.14,42.07,42.07,36000.0
2012-12-12 13:45:00,42.07,42.14,42.04,42.14,50000.0,42.07,42.14,42.04,42.14,50000.0
2012-12-12 13:50:00,42.13,42.17,42.13,42.16,22400.0,42.13,42.17,42.13,42.16,22400.0
2012-12-12 13:55:00,42.17,42.18,42.14,42.16,21000.0,42.17,42.18,42.14,42.16,21000.0
2012-12-12 14:00:00,42.15,42.18,42.13,42.16,20800.0,42.15,42.18,42.13,42.16,20800.0
2012-12-12 14:05:00,42.16,42.23,42.15,42.2,41000.0,42.16,42.23,42.15,42.2,41000.0
2012-12-12 14:10:00,42.2,42.26,42.19,42.26,33000.0,42.2,42.26,42.19,42.26,33000.0
2012-12-12 14:15:00,42.26,42.3,42.21,42.3,74000.0,42.26,42.3,42.21,42.3,74000.0
2012-12-12 14:20:00,42.29,42.34,42.26,42.33,62600.0,42.29,42.34,42.26,42.33,62600.0
2012-12-12 14:25:00,42.3,42.34,42.29,42.33,34400.0,42.3,42.34,42.29,42.33,34400.0
2012-12-12 14:30:00,42.33,42.36,42.29,42.33,79800.0,42.33,42.36,42.29,42.33,79800.0
2012-12-12 14:35:00,42.33,42.34,42.29,42.31,25000.0,42.33,42.34,42.29,42.31,25000.0
2012-12-12 14:40:00,42.31,42.33,42.3,42.3,15400.0,42.31,42.33,42.3,42.3,15400.0
2012-12-12 14:45:00,42.3,42.38,42.29,42.34,51800.0,42.3,42.38,42.29,42.34,51800.0
2012-12-12 14:50:00,42.34,42.35,42.29,42.3,19200.0,42.34,42.35,42.29,42.3,19200.0
2012-12-12 14:55:00,42.3,42.34,42.28,42.29,71800.0,42.3,42.34,42.28,42.29,71800.0
2012-12-12 15:00:00,42.3,42.31,42.12,42.13,52200.0,42.3,42.31,42.12,42.13,52200.0
2012-12-12 15:05:00,42.15,42.26,42.15,42.22,16600.0,42.15,42.26,42.15,42.22,16600.0
2012-12-12 15:10:00,42.22,42.25,42.15,42.19,31000.0,42.22,42.25,42.15,42.19,31000.0
2012-12-12 15:15:00,42.17,42.23,42.15,42.23,40000.0,42.17,42.23,42.15,42.23,40000.0
2012-12-12 15:20:00,42.24,42.24,42.14,42.18,33200.0,42.24,42.24,42.14,42.18,33200.0
2012-12-12 15:25:00,42.18,42.22,42.04,42.12,40600.0,42.18,42.22,42.04,42.12,40600.0
2012-12-12 15:30:00,42.12,42.15,42.07,42.09,72600.0,42.12,42.15,42.07,42.09,72600.0
2012-12-12 15:35:00,42.09,42.1,42.0,42.01,45800.0,42.09,42.1,42.0,42.01,45800.0
2012-12-12 15:40:00,42.02,42.13,42.01,42.11,104800.0,42.02,42.13,42.01,42.11,104800.0
2012-12-12 15:45:00,42.1,42.17,42.1,42.17,115600.0,42.1,42.17,42.1,42.17,115600.0
2012-12-12 15:50:00,42.17,42.25,42.14,42.23,179200.0,42.17,42.25,42.14,42.23,179200.0
2012-12-12 15:55:00,42.22,42.33,42.21,42.28,218800.0,42.22,42.33,42.21,42.28,218800.0
2012-12-13 09:30:00,42.06,42.43,42.06,42.35,52100.0,42.06,42.43,42.06,42.35,52100.0
2012-12-13 09:35:00,42.4,42.61,42.29,42.43,40800.0,42.4,42.61,42.29,42.43,40800.0
2012-12-13 09:40:00,42.43,42.59,42.39,42.4,33600.0,42.43,42.59,42.39,42.4,33600.0
2012-12-13 09:45:00,42.37,42.47,42.23,42.24,92900.0,42.37,42.47,42.23,42.24,92900.0
2012-12-13 09:50:00,42.25,42.33,42.23,42.3,64900.0,42.25,42.33,42.23,42.3,64900.0
2012-12-13 09:55:00,42.3,42.34,42.27,42.29,39000.0,42.3,42.34,42.27,42.29,39000.0
2012-12-13 10:00:00,42.31,42.31,42.27,42.3,42000.0,42.31,42.31,42.27,42.3,42000.0
2012-12-13 10:05:00,42.3,42.34,42.29,42.34,22200.0,42.3,42.34,42.29,42.34,22200.0
2012-12-13 10:10:00,42.34,42.38,42.28,42.34,31200.0,42.34,42.38,42.28,42.34,31200.0
2012-12-13 10:15:00,42.32,42.35,42.3,42.32,63500.0,42.32,42.35,42.3,42.32,63500.0
2012-12-13 10:20:00,42.33,42.41,42.32,42.35,21300.0,42.33,42.41,42.32,42.35,21300.0
2012-12-13 10:25:00,42.35,42.36,42.29,42.32,23900.0,42.35,42.36,42.29,42.32,23900.0
2012-12-13 10:30:00,42.3,42.35,42.3,42.33,15000.0,42.3,42.35,42.3,42.33,15000.0
2012-12-13 10:35:00,42.33,42.36,42.31,42.33,16800.0,42.33,42.36,42.31,42.33,16800.0
2012-12-13 10:40:00,42.33,42.35,42.25,42.35,59000.0,42.33,42.35,42.25,42.35,59000.0
2012-12-13 10:45:00,42.32,42.34,42.24,42.24,23700.0,42.32,42.34,42.24,42.24,23700.0
2012-12-13 10:50:00,42.22,42.22,42.14,42.14,15500.0,42.22,42.22,42.14,42.14,15500.0
2012-12-13 10:55:00,42.15,42.19,42.14,42.16,12100.0,42.15,42.19,42.14,42.16,12100.0
2012-12-13 11:00:00,42.17,42.18,42.11,42.13,31900.0,42.17,42.18,42.11,42.13,31900.0
2012-12-13 11:05:00,42.13,42.19,42.06,42.1,32600.0,42.13,42.19,42.06,42.1,32600.0
2012-12-13 11:10:00,42.08,42.12,42.06,42.07,29500.0,42.08,42.12,42.06,42.07,29500.0
2012-12-13 11:15:00,42.06,42.07,42.02,42.04,32500.0,42.06,42.07,42.02,42.04,32500.0
2012-12-13 11:20:00,42.05,42.1,42.05,42.09,16000.0,42.05,42.1,42.05,42.09,16000.0
2012-12-13 11:25:00,42.09,42.14,42.07,42.09,36600.0,42.09,42.14,42.07,42.09,36600.0
2012-12-13 11:30:00,42.09,42.12,42.07,42.1,18900.0,42.09,42.12,42.07,42.1,18900.0
2012-12-13 11:35:00,42.11,42.17,42.11,42.13,13300.0,42.11,42.17,42.11,42.13,13300.0
2012-12-13 11:40:00,42.12,42.16,42.12,42.14,10200.0,42.12,42.16,42.12,42.14,10200.0
2012-12-13 11:45:00,42.13,42.13,42.05,42.06,29500.0,42.13,42.13,42.05,42.06,29500.0
2012-12-13 11:50:00,42.07,42.11,42.03,42.1,13600.0,42.07,42.11,42.03,42.1,13600.0
2012-12-13 11:55:00,42.1,42.13,42.09,42.12,20500.0,42.1,42.13,42.09,42.12,20500.0
2012-12-13 12:00:00,42.11,42.18,42.11,42.15,28800.0,42.11,42.18,42.11,42.15,28800.0
2012-12-13 12:05:00,42.14,42.16,42.11,42.16,23800.0,42.14,42.16,42.11,42.16,23800.0
2012-12-13 12:10:00,42.17,42.17,42.11,42.12,36200.0,42.17,42.17,42.11,42.12,36200.0
2012-12-13 12:15:00,42.12,42.13,42.09,42.12,32000.0,42.12,42.13,42.09,42.12,32000.0
2012-12-13 12:20:00,42.11,42.18,42.1,42.16,22300.0,42.11,42.18,42.1,42.16,22300.0
2012-12-13 12:25:00,42.15,42.16,42.12,42.15,31400.0,42.15,42.16,42.12,42.15,31400.0
2012-12-13 12:30:00,42.12,42.15,42.1,42.14,34500.0,42.12,42.15,42.1,42.14,34500.0
2012-12-13 12:35:00,42.14,42.14,42.11,42.12,16600.0,42.14,42.14,42.11,42.12,16600.0
2012-12-13 12:40:00,42.12,42.15,42.09,42.14,60800.0,42.12,42.15,42.09,42.14,60800.0
2012-12-13 12:45:00,42.14,42.15,42.13,42.14,10800.0,42.14,42.15,42.13,42.14,10800.0
2012-12-13 12:50:00,42.15,42.16,42.12,42.15,34600.0,42.15,42.16,42.12,42.15,34600.0
2012-12-13 12:55:00,42.14,42.19,42.14,42.16,11800.0,42.14,42.19,42.14,42.16,11800.0
2012-12-13 13:00:00,42.15,42.18,42.14,42.15,14000.0,42.15,42.18,42.14,42.15,14000.0
2012-12-13 13:05:00,42.16,42.18,42.14,42.15,13300.0,42.16,42.18,42.14,42.15,13300.0
2012-12-13 13:10:00,42.16,42.19,42.14,42.15,27100.0,42.16,42.19,42.14,42.15,27100.0
2012-12-13 13:15:00,42.14,42.19,42.14,42.16,56500.0,42.14,42.19,42.14,42.16,56500.0
2012-12-13 13:20:00,42.13,42.19,42.13,42.15,13500.0,42.13,42.19,42.13,42.15,13500.0
2012-12-13 13:25:00,42.15,42.16,42.14,42.15,11700.0,42.15,42.16,42.14,42.15,11700.0
2012-12-13 13:30:00,42.16,42.16,42.13,42.15,17400.0,42.16,42.16,42.13,42.15,17400.0
2012-12-13 13:35:00,42.13,42.16,42.13,42.15,15800.0,42.13,42.16,42.13,42.15,15800.0
2012-12-13 13:40:00,42.15,42.18,42.14,42.16,17100.0,42.15,42.18,42.14,42.16,17100.0
2012-12-13 13:45:00,42.15,42.18,42.13,42.16,21900.0,42.15,42.18,42.13,42.16,21900.0
2012-12-13 13:50:00,42.16,42.2,42.16,42.19,16300.0,42.16,42.2,42.16,42.19,16300.0
2012-12-13 13:55:00,42.18,42.19,42.18,42.19,7500.0,42.18,42.19,42.18,42.19,7500.0
2012-12-13 14:00:00,42.18,42.19,42.15,42.15,24700.0,42.18,42.19,42.15,42.15,24700.0
2012-12-13 14:05:00,42.16,42.17,42.15,42.16,27900.0,42.16,42.17,42.15,42.16,27900.0
2012-12-13 14:10:00,42.17,42.18,42.14,42.14,13600.0,42.17,42.18,42.14,42.14,13600.0
2012-12-13 14:15:00,42.15,42.17,42.14,42.16,17700.0,42.15,42.17,42.14,42.16,17700.0
2012-12-13 14:20:00,42.16,42.2,42.15,42.2,11500.0,42.16,42.2,42.15,42.2,11500.0
2012-12-13 14:25:00,42.19,42.23,42.18,42.23,9900.0,42.19,42.23,42.18,42.23,9900.0
2012-12-13 14:30:00,42.22,42.22,42.15,42.18,115300.0,42.22,42.22,42.15,42.18,115300.0
2012-12-13 14:35:00,42.19,42.19,42.15,42.16,8600.0,42.19,42.19,42.15,42.16,8600.0
2012-12-13 14:40:00,42.16,42.16,42.15,42.15,13400.0,42.16,42.16,42.15,42.15,13400.0
2012-12-13 14:45:00,42.15,42.16,42.15,42.15,14300.0,42.15,42.16,42.15,42.15,14300.0
2012-12-13 14:50:00,42.15,42.17,42.15,42.15,28300.0,42.15,42.17,42.15,42.15,28300.0
2012-12-13 14:55:00,42.15,42.16,42.12,42.12,19100.0,42.15,42.16,42.12,42.12,19100.0
2012-12-13 15:00:00,42.12,42.14,42.11,42.13,23900.0,42.12,42.14,42.11,42.13,23900.0
2012-12-13 15:05:00,42.14,42.17,42.12,42.13,23400.0,42.14,42.17,42.12,42.13,23400.0
2012-12-13 15:10:00,42.12,42.15,42.12,42.15,92500.0,42.12,42.15,42.12,42.15,92500.0
2012-12-13 15:15:00,42.14,42.15,42.13,42.13,25400.0,42.14,42.15,42.13,42.13,25400.0
2012-12-13 15:20:00,42.13,42.13,42.11,42.13,40900.0,42.13,42.13,42.11,42.13,40900.0
2012-12-13 15:25:00,42.13,42.15,42.12,42.13,45300.0,42.13,42.15,42.12,42.13,45300.0
2012-12-13 15:30:00,42.14,42.14,42.09,42.09,97000.0,42.14,42.14,42.09,42.09,97000.0
2012-12-13 15:35:00,42.08,42.21,42.06,42.18,39200.0,42.08,42.21,42.06,42.18,39200.0
2012-12-13 15:40:00,42.18,42.22,42.14,42.15,29100.0,42.18,42.22,42.14,42.15,29100.0
2012-12-13 15:45:00,42.15,42.18,42.12,42.17,39700.0,42.15,42.18,42.12,42.17,39700.0
2012-12-13 15:50:00,42.17,42.18,42.14,42.16,70400.0,42.17,42.18,42.14,42.16,70400.0
2012-12-13 15:55:00,42.17,42.2,42.13,42.17,150300.0,42.17,42.2,42.13,42.17,150300.0
2012-12-14 09:30:00,41.73,42.19,41.7,42.06,52200.0,41.73,42.19,41.7,42.06,52200.0
2012-12-14 09:35:00,42.09,42.25,42.05,42.17,34300.0,42.09,42.25,42.05,42.17,34300.0
2012-12-14 09:40:00,42.17,42.18,41.96,41.98,55900.0,42.17,42.18,41.96,41.98,55900.0
2012-12-14 09:45:00,42.0,42.02,41.9,41.97,45800.0,42.0,42.02,41.9,41.97,45800.0
2012-12-14 09:50:00,41.95,41.98,41.89,41.92,27400.0,41.95,41.98,41.89,41.92,27400.0
2012-12-14 09:55:00,41.91,41.95,41.73,41.78,44500.0,41.91,41.95,41.73,41.78,44500.0
2012-12-14 10:00:00,41.78,41.88,41.76,41.85,33200.0,41.78,41.88,41.76,41.85,33200.0
2012-12-14 10:05:00,41.83,41.85,41.75,41.8,65900.0,41.83,41.85,41.75,41.8,65900.0
2012-12-14 10:10:00,41.8,41.81,41.7,41.7,73700.0,41.8,41.81,41.7,41.7,73700.0
2012-12-14 10:15:00,41.7,41.73,41.61,41.69,26700.0,41.7,41.73,41.61,41.69,26700.0
2012-12-14 10:20:00,41.69,41.89,41.69,41.89,29000.0,41.69,41.89,41.69,41.89,29000.0
2012-12-14 10:25:00,41.88,41.89,41.66,41.7,50000.0,41.88,41.89,41.66,41.7,50000.0
2012-12-14 10:30:00,41.71,41.74,41.62,41.72,34300.0,41.71,41.74,41.62,41.72,34300.0
2012-12-14 10:35:00,41.7,41.83,41.66,41.82,42800.0,41.7,41.83,41.66,41.82,42800.0
2012-12-14 10:40:00,41.8,41.85,41.78,41.83,10000.0,41.8,41.85,41.78,41.83,10000.0
2012-12-14 10:45:00,41.84,41.96,41.84,41.96,15800.0,41.84,41.96,41.84,41.96,15800.0
2012-12-14 10:50:00,41.96,42.0,41.96,41.97,8500.0,41.96,42.0,41.96,41.97,8500.0
2012-12-14 10:55:00,41.95,41.99,41.93,41.93,9500.0,41.95,41.99,41.93,41.93,9500.0
2012-12-14 11:00:00,41.94,42.06,41.91,42.02,35600.0,41.94,42.06,41.91,42.02,35600.0
2012-12-14 11:05:00,42.02,42.05,42.01,42.05,7800.0,42.02,42.05,42.01,42.05,7800.0
2012-12-14 11:10:00,42.05,42.05,41.99,42.01,10700.0,42.05,42.05,41.99,42.01,10700.0
2012-12-14 11:15:00,42.0,42.02,41.96,41.99,11700.0,42.0,42.02,41.96,41.99,11700.0
2012-12-14 11:20:00,41.98,42.04,41.96,42.02,10800.0,41.98,42.04,41.96,42.02,10800.0
2012-12-14 11:25:00,42.01,42.01,41.96,42.0,11000.0,42.01,42.01,41.96,42.0,11000.0
2012-12-14 11:30:00,42.02,42.11,42.02,42.09,12600.0,42.02,42.11,42.02,42.09,12600.0
2012-12-14 11:35:00,42.08,42.09,42.02,42.08,13800.0,42.08,42.09,42.02,42.08,13800.0
2012-12-14 11:40:00,42.08,42.2,42.08,42.2,7700.0,42.08,42.2,42.08,42.2,7700.0
2012-12-14 11:45:00,42.21,42.22,42.15,42.19,8100.0,42.21,42.22,42.15,42.19,8100.0
2012-12-14 11:50:00,42.2,42.2,42.14,42.14,9900.0,42.2,42.2,42.14,42.14,9900.0
2012-12-14 11:55:00,42.13,42.15,42.08,42.1,7900.0,42.13,42.15,42.08,42.1,7900.0
2012-12-14 12:00:00,42.09,42.1,42.06,42.09,9600.0,42.09,42.1,42.06,42.09,9600.0
2012-12-14 12:05:00,42.1,42.16,42.1,42.11,6900.0,42.1,42.16,42.1,42.11,6900.0
2012-12-14 12:10:00,42.12,42.16,42.12,42.15,7600.0,42.12,42.16,42.12,42.15,7600.0
2012-12-14 12:15:00,42.15,42.22,42.13,42.13,9200.0,42.15,42.22,42.13,42.13,9200.0
2012-12-14 12:20:00,42.13,42.13,42.05,42.09,10000.0,42.13,42.13,42.05,42.09,10000.0
2012-12-14 12:25:00,42.09,42.17,42.09,42.17,12600.0,42.09,42.17,42.09,42.17,12600.0
2012-12-14 12:30:00,42.14,42.19,42.14,42.17,19000.0,42.14,42.19,42.14,42.17,19000.0
2012-12-14 12:35:00,42.17,42.19,42.15,42.17,17400.0,42.17,42.19,42.15,42.17,17400.0
2012-12-14 12:40:00,42.16,42.18,42.15,42.18,5800.0,42.16,42.18,42.15,42.18,5800.0
2012-12-14 12:45:00,42.18,42.24,42.16,42.23,20600.0,42.18,42.24,42.16,42.23,20600.0
2012-12-14 12:50:00,42.2,42.22,42.18,42.19,3800.0,42.2,42.22,42.18,42.19,3800.0
2012-12-14 12:55:00,42.17,42.18,42.16,42.18,8100.0,42.17,42.18,42.16,42.18,8100.0
2012-12-14 13:00:00,42.18,42.18,42.16,42.17,7500.0,42.18,42.18,42.16,42.17,7500.0
2012-12-14 13:05:00,42.17,42.18,42.15,42.15,7300.0,42.17,42.18,42.15,42.15,7300.0
2012-12-14 13:10:00,42.15,42.16,42.14,42.15,14500.0,42.15,42.16,42.14,42.15,14500.0
2012-12-14 13:15:00,42.14,42.16,42.14,42.15,12200.0,42.14,42.16,42.14,42.15,12200.0
2012-12-14 13:20:00,42.15,42.16,42.14,42.15,17200.0,42.15,42.16,42.14,42.15,17200.0
2012-12-14 13:25:00,42.15,42.17,42.14,42.16,11000.0,42.15,42.17,42.14,42.16,11000.0
2012-12-14 13:30:00,42.16,42.16,42.14,42.15,15800.0,42.16,42.16,42.14,42.15,15800.0
2012-12-14 13:35:00,42.15,42.16,42.13,42.15,10500.0,42.15,42.16,42.13,42.15,10500.0
2012-12-14 13:40:00,42.14,42.14,42.13,42.14,19900.0,42.14,42.14,42.13,42.14,19900.0
2012-12-14 13:45:00,42.15,42.18,42.14,42.16,13100.0,42.15,42.18,42.14,42.16,13100.0
2012-12-14 13:50:00,42.15,42.16,42.15,42.15,8300.0,42.15,42.16,42.15,42.15,8300.0
2012-12-14 13:55:00,42.16,42.18,42.14,42.14,17100.0,42.16,42.18,42.14,42.14,17100.0
2012-12-14 14:00:00,42.15,42.17,42.15,42.16,19600.0,42.15,42.17,42.15,42.16,19600.0
2012-12-14 14:05:00,42.16,42.17,42.15,42.16,7600.0,42.16,42.17,42.15,42.16,7600.0
2012-12-14 14:10:00,42.16,42.17,42.15,42.17,11700.0,42.16,42.17,42.15,42.17,11700.0
2012-12-14 14:15:00,42.17,42.18,42.14,42.16,15400.0,42.17,42.18,42.14,42.16,15400.0
2012-12-14 14:20:00,42.15,42.16,42.11,42.13,18900.0,42.15,42.16,42.11,42.13,18900.0
2012-12-14 14:25:00,42.13,42.17,42.11,42.13,24700.0,42.13,42.17,42.11,42.13,24700.0
2012-12-14 14:30:00,42.12,42.14,42.09,42.09,15600.0,42.12,42.14,42.09,42.09,15600.0
2012-12-14 14:35:00,42.09,42.13,42.09,42.11,16600.0,42.09,42.13,42.09,42.11,16600.0
2012-12-14 14:40:00,42.09,42.11,42.02,42.03,14200.0,42.09,42.11,42.02,42.03,14200.0
2012-12-14 14:45:00,42.04,42.06,42.02,42.02,20600.0,42.04,42.06,42.02,42.02,20600.0
2012-12-14 14:50:00,42.01,42.02,41.97,41.98,28300.0,42.01,42.02,41.97,41.98,28300.0
2012-12-14 14:55:00,41.97,41.98,41.84,41.87,23300.0,41.97,41.98,41.84,41.87,23300.0
2012-12-14 15:00:00,41.87,41.89,41.86,41.86,17700.0,41.87,41.89,41.86,41.86,17700.0
2012-12-14 15:05:00,41.87,41.9,41.81,41.84,22000.0,41.87,41.9,41.81,41.84,22000.0
2012-12-14 15:10:00,41.82,41.84,41.79,41.83,47000.0,41.82,41.84,41.79,41.83,47000.0
2012-12-14 15:15:00,41.82,41.85,41.81,41.84,35100.0,41.82,41.85,41.81,41.84,35100.0
2012-12-14 15:20:00,41.83,41.88,41.83,41.83,19700.0,41.83,41.88,41.83,41.83,19700.0
2012-12-14 15:25:00,41.84,41.84,41.75,41.78,12000.0,41.84,41.84,41.75,41.78,12000.0
2012-12-14 15:30:00,41.78,41.85,41.77,41.82,15100.0,41.78,41.85,41.77,41.82,15100.0
2012-12-14 15:35:00,41.82,41.86,41.8,41.83,19200.0,41.82,41.86,41.8,41.83,19200.0
2012-12-14 15:40:00,41.84,41.89,41.83,41.86,20200.0,41.84,41.89,41.83,41.86,20200.0
2012-12-14 15:45:00,41.85,41.89,41.83,41.84,45600.0,41.85,41.89,41.83,41.84,45600.0
2012-12-14 15:50:00,41.83,41.84,41.78,41.82,83400.0,41.83,41.84,41.78,41.82,83400.0
2012-12-14 15:55:00,41.82,41.84,41.77,41.8,66400.0,41.82,41.84,41.77,41.8,66400.0
2012-12-17 09:30:00,41.8,41.81,41.44,41.72,29300.0,41.8,41.81,41.44,41.72,29300.0
2012-12-17 09:35:00,41.72,41.8,41.69,41.72,23900.0,41.72,41.8,41.69,41.72,23900.0
2012-12-17 09:40:00,41.71,41.8,41.58,41.78,16400.0,41.71,41.8,41.58,41.78,16400.0
2012-12-17 09:45:00,41.76,42.14,41.76,42.01,34400.0,41.76,42.14,41.76,42.01,34400.0
2012-12-17 09:50:00,42.0,42.05,41.95,42.01,32100.0,42.0,42.05,41.95,42.01,32100.0
2012-12-17 09:55:00,42.0,42.04,41.95,42.0,17800.0,42.0,42.04,41.95,42.0,17800.0
2012-12-17 10:00:00,42.03,42.03,41.96,41.96,17800.0,42.03,42.03,41.96,41.96,17800.0
2012-12-17 10:05:00,41.96,41.99,41.93,41.95,19600.0,41.96,41.99,41.93,41.95,19600.0
2012-12-17 10:10:00,41.96,41.97,41.85,41.88,25200.0,41.96,41.97,41.85,41.88,25200.0
2012-12-17 10:15:00,41.88,41.88,41.79,41.8,21300.0,41.88,41.88,41.79,41.8,21300.0
2012-12-17 10:20:00,41.81,41.81,41.68,41.7,23500.0,41.81,41.81,41.68,41.7,23500.0
2012-12-17 10:25:00,41.7,41.73,41.68,41.69,22500.0,41.7,41.73,41.68,41.69,22500.0
2012-12-17 10:30:00,41.69,41.73,41.65,41.73,34400.0,41.69,41.73,41.65,41.73,34400.0
2012-12-17 10:35:00,41.76,41.88,41.76,41.86,17300.0,41.76,41.88,41.76,41.86,17300.0
2012-12-17 10:40:00,41.87,41.92,41.81,41.82,9700.0,41.87,41.92,41.81,41.82,9700.0
2012-12-17 10:45:00,41.82,41.86,41.81,41.83,14100.0,41.82,41.86,41.81,41.83,14100.0
2012-12-17 10:50:00,41.84,41.92,41.82,41.87,17600.0,41.84,41.92,41.82,41.87,17600.0
2012-12-17 10:55:00,41.86,41.88,41.74,41.74,21900.0,41.86,41.88,41.74,41.74,21900.0
2012-12-17 11:00:00,41.73,41.75,41.68,41.68,18600.0,41.73,41.75,41.68,41.68,18600.0
2012-12-17 11:05:00,41.68,41.72,41.65,41.68,14500.0,41.68,41.72,41.65,41.68,14500.0
2012-12-17 11:10:00,41.7,41.79,41.69,41.76,9200.0,41.7,41.79,41.69,41.76,9200.0
2012-12-17 11:15:00,41.74,41.76,41.7,41.76,10800.0,41.74,41.76,41.7,41.76,10800.0
2012-12-17 11:20:00,41.77,41.82,41.75,41.79,14500.0,41.77,41.82,41.75,41.79,14500.0
2012-12-17 11:25:00,41.78,41.8,41.71,41.73,18400.0,41.78,41.8,41.71,41.73,18400.0
2012-12-17 11:30:00,41.72,41.76,41.69,41.7,18300.0,41.72,41.76,41.69,41.7,18300.0
2012-12-17 11:35:00,41.7,41.73,41.68,41.73,11200.0,41.7,41.73,41.68,41.73,11200.0
2012-12-17 11:40:00,41.73,41.88,41.72,41.73,14200.0,41.73,41.88,41.72,41.73,14200.0
2012-12-17 11:45:00,41.74,41.79,41.68,41.7,25600.0,41.74,41.79,41.68,41.7,25600.0
2012-12-17 11:50:00,41.68,41.84,41.67,41.84,41700.0,41.68,41.84,41.67,41.84,41700.0
2012-12-17 11:55:00,41.84,41.84,41.78,41.81,7400.0,41.84,41.84,41.78,41.81,7400.0
2012-12-17 12:00:00,41.82,41.83,41.75,41.78,12500.0,41.82,41.83,41.75,41.78,12500.0
2012-12-17 12:05:00,41.78,41.82,41.75,41.78,5600.0,41.78,41.82,41.75,41.78,5600.0
2012-12-17 12:10:00,41.76,41.77,41.68,41.68,3000.0,41.76,41.77,41.68,41.68,3000.0
2012-12-17 12:15:00,41.67,41.68,41.65,41.66,3500.0,41.67,41.68,41.65,41.66,3500.0
2012-12-17 12:20:00,41.68,41.82,41.68,41.82,9100.0,41.68,41.82,41.68,41.82,9100.0
2012-12-17 12:25:00,41.85,41.87,41.81,41.81,6700.0,41.85,41.87,41.81,41.81,6700.0
2012-12-17 12:30:00,41.81,41.86,41.8,41.85,9500.0,41.81,41.86,41.8,41.85,9500.0
2012-12-17 12:35:00,41.85,41.91,41.83,41.89,6000.0,41.85,41.91,41.83,41.89,6000.0
2012-12-17 12:40:00,41.87,41.88,41.83,41.84,11600.0,41.87,41.88,41.83,41.84,11600.0
2012-12-17 12:45:00,41.84,41.88,41.84,41.86,30500.0,41.84,41.88,41.84,41.86,30500.0
2012-12-17 12:50:00,41.87,41.93,41.87,41.9,21400.0,41.87,41.93,41.87,41.9,21400.0
2012-12-17 12:55:00,41.92,41.92,41.83,41.84,13700.0,41.92,41.92,41.83,41.84,13700.0
2012-12-17 13:00:00,41.84,41.84,41.8,41.82,3800.0,41.84,41.84,41.8,41.82,3800.0
2012-12-17 13:05:00,41.82,41.83,41.78,41.79,4400.0,41.82,41.83,41.78,41.79,4400.0
2012-12-17 13:10:00,41.78,41.81,41.77,41.8,4700.0,41.78,41.81,41.77,41.8,4700.0
2012-12-17 13:15:00,41.78,41.79,41.73,41.73,12600.0,41.78,41.79,41.73,41.73,12600.0
2012-12-17 13:20:00,41.76,41.8,41.75,41.77,6600.0,41.76,41.8,41.75,41.77,6600.0
2012-12-17 13:25:00,41.77,41.8,41.73,41.73,4300.0,41.77,41.8,41.73,41.73,4300.0
2012-12-17 13:30:00,41.72,41.72,41.69,41.71,10100.0,41.72,41.72,41.69,41.71,10100.0
2012-12-17 13:35:00,41.7,41.71,41.69,41.71,11100.0,41.7,41.71,41.69,41.71,11100.0
2012-12-17 13:40:00,41.7,41.7,41.65,41.65,6100.0,41.7,41.7,41.65,41.65,6100.0
2012-12-17 13:45:00,41.66,41.69,41.66,41.68,7500.0,41.66,41.69,41.66,41.68,7500.0
2012-12-17 13:50:00,41.67,41.69,41.65,41.67,10500.0,41.67,41.69,41.65,41.67,10500.0
2012-12-17 13:55:00,41.67,41.69,41.65,41.65,9000.0,41.67,41.69,41.65,41.65,9000.0
2012-12-17 14:00:00,41.65,41.7,41.61,41.69,32000.0,41.65,41.7,41.61,41.69,32000.0
2012-12-17 14:05:00,41.67,41.69,41.63,41.67,5300.0,41.67,41.69,41.63,41.67,5300.0
2012-12-17 14:10:00,41.66,41.7,41.63,41.65,13300.0,41.66,41.7,41.63,41.65,13300.0
2012-12-17 14:15:00,41.63,41.63,41.59,41.61,9800.0,41.63,41.63,41.59,41.61,9800.0
2012-12-17 14:20:00,41.6,41.64,41.57,41.64,34100.0,41.6,41.64,41.57,41.64,34100.0
2012-12-17 14:25:00,41.64,41.67,41.62,41.63,5800.0,41.64,41.67,41.62,41.63,5800.0
2012-12-17 14:30:00,41.63,41.64,41.61,41.62,5100.0,41.63,41.64,41.61,41.62,5100.0
2012-12-17 14:35:00,41.62,41.64,41.59,41.63,10000.0,41.62,41.64,41.59,41.63,10000.0
2012-12-17 14:40:00,41.61,41.65,41.59,41.62,7000.0,41.61,41.65,41.59,41.62,7000.0
2012-12-17 14:45:00,41.63,41.66,41.6,41.64,8400.0,41.63,41.66,41.6,41.64,8400.0
2012-12-17 14:50:00,41.62,41.68,41.61,41.62,9200.0,41.62,41.68,41.61,41.62,9200.0
2012-12-17 14:55:00,41.64,41.67,41.61,41.64,8800.0,41.64,41.67,41.61,41.64,8800.0
2012-12-17 15:00:00,41.65,41.69,41.62,41.68,12800.0,41.65,41.69,41.62,41.68,12800.0
2012-12-17 15:05:00,41.68,41.71,41.66,41.69,12800.0,41.68,41.71,41.66,41.69,12800.0
2012-12-17 15:10:00,41.68,41.69,41.65,41.67,13700.0,41.68,41.69,41.65,41.67,13700.0
2012-12-17 15:15:00,41.67,41.69,41.64,41.65,16000.0,41.67,41.69,41.64,41.65,16000.0
2012-12-17 15:20:00,41.64,41.66,41.62,41.62,14400.0,41.64,41.66,41.62,41.62,14400.0
2012-12-17 15:25:00,41.62,41.66,41.62,41.65,15000.0,41.62,41.66,41.62,41.65,15000.0
2012-12-17 15:30:00,41.64,41.69,41.63,41.68,14200.0,41.64,41.69,41.63,41.68,14200.0
2012-12-17 15:35:00,41.69,41.7,41.67,41.69,12900.0,41.69,41.7,41.67,41.69,12900.0
2012-12-17 15:40:00,41.69,41.69,41.65,41.68,16600.0,41.69,41.69,41.65,41.68,16600.0
2012-12-17 15:45:00,41.68,41.72,41.67,41.71,42300.0,41.68,41.72,41.67,41.71,42300.0
2012-12-17 15:50:00,41.71,41.8,41.71,41.78,43500.0,41.71,41.8,41.71,41.78,43500.0
2012-12-17 15:55:00,41.78,41.87,41.76,41.87,62100.0,41.78,41.87,41.76,41.87,62100.0
2012-12-18 09:30:00,42.03,42.18,41.92,42.15,30000.0,42.03,42.18,41.92,42.15,30000.0
2012-12-18 09:35:00,42.14,42.29,42.05,42.14,40200.0,42.14,42.29,42.05,42.14,40200.0
2012-12-18 09:40:00,42.14,42.14,42.03,42.05,31400.0,42.14,42.14,42.03,42.05,31400.0
2012-12-18 09:45:00,42.05,42.3,42.04,42.2,33900.0,42.05,42.3,42.04,42.2,33900.0
2012-12-18 09:50:00,42.2,42.31,42.19,42.29,22500.0,42.2,42.31,42.19,42.29,22500.0
2012-12-18 09:55:00,42.29,42.31,42.14,42.16,24500.0,42.29,42.31,42.14,42.16,24500.0
2012-12-18 10:00:00,42.15,42.3,42.13,42.25,20000.0,42.15,42.3,42.13,42.25,20000.0
2012-12-18 10:05:00,42.21,42.34,42.2,42.31,25400.0,42.21,42.34,42.2,42.31,25400.0
2012-12-18 10:10:00,42.33,42.52,42.31,42.45,62300.0,42.33,42.52,42.31,42.45,62300.0
2012-12-18 10:15:00,42.45,42.5,42.41,42.44,16900.0,42.45,42.5,42.41,42.44,16900.0
2012-12-18 10:20:00,42.43,42.6,42.43,42.58,30100.0,42.43,42.6,42.43,42.58,30100.0
2012-12-18 10:25:00,42.58,42.62,42.52,42.57,33500.0,42.58,42.62,42.52,42.57,33500.0
2012-12-18 10:30:00,42.58,42.75,42.57,42.69,32200.0,42.58,42.75,42.57,42.69,32200.0
2012-12-18 10:35:00,42.69,42.8,42.68,42.78,26700.0,42.69,42.8,42.68,42.78,26700.0
2012-12-18 10:40:00,42.81,42.83,42.78,42.82,18200.0,42.81,42.83,42.78,42.82,18200.0
2012-12-18 10:45:00,42.82,43.12,42.81,43.07,83600.0,42.82,43.12,42.81,43.07,83600.0
2012-12-18 10:50:00,43.04,43.05,42.95,43.01,30300.0,43.04,43.05,42.95,43.01,30300.0
2012-12-18 10:55:00,43.03,43.04,42.91,42.91,18600.0,43.03,43.04,42.91,42.91,18600.0
2012-12-18 11:00:00,42.92,42.95,42.81,42.81,21700.0,42.92,42.95,42.81,42.81,21700.0
2012-12-18 11:05:00,42.82,42.87,42.73,42.84,21700.0,42.82,42.87,42.73,42.84,21700.0
2012-12-18 11:10:00,42.84,42.98,42.84,42.94,15100.0,42.84,42.98,42.84,42.94,15100.0
2012-12-18 11:15:00,42.95,43.1,42.94,43.09,32800.0,42.95,43.1,42.94,43.09,32800.0
2012-12-18 11:20:00,43.09,43.1,43.04,43.08,18400.0,43.09,43.1,43.04,43.08,18400.0
2012-12-18 11:25:00,43.1,43.24,43.1,43.18,20500.0,43.1,43.24,43.1,43.18,20500.0
2012-12-18 11:30:00,43.21,43.21,43.09,43.1,10800.0,43.21,43.21,43.09,43.1,10800.0
2012-12-18 11:35:00,43.13,43.15,42.85,42.89,55300.0,43.13,43.15,42.85,42.89,55300.0
2012-12-18 11:40:00,42.88,43.05,42.88,43.05,13300.0,42.88,43.05,42.88,43.05,13300.0
2012-12-18 11:45:00,43.09,43.14,43.02,43.11,16900.0,43.09,43.14,43.02,43.11,16900.0
2012-12-18 11:50:00,43.1,43.13,43.08,43.08,5600.0,43.1,43.13,43.08,43.08,5600.0
2012-12-18 11:55:00,43.08,43.09,43.06,43.07,4400.0,43.08,43.09,43.06,43.07,4400.0
2012-12-18 12:00:00,43.08,43.08,43.01,43.03,8500.0,43.08,43.08,43.01,43.03,8500.0
2012-12-18 12:05:00,43.02,43.05,43.0,43.05,6600.0,43.02,43.05,43.0,43.05,6600.0
2012-12-18 12:10:00,43.03,43.06,43.02,43.02,5400.0,43.03,43.06,43.02,43.02,5400.0
2012-12-18 12:15:00,43.03,43.12,43.02,43.12,6800.0,43.03,43.12,43.02,43.12,6800.0
2012-12-18 12:20:00,43.11,43.18,43.09,43.16,18300.0,43.11,43.18,43.09,43.16,18300.0
2012-12-18 12:25:00,43.15,43.18,43.12,43.13,7100.0,43.15,43.18,43.12,43.13,7100.0
2012-12-18 12:30:00,43.14,43.17,43.13,43.16,10600.0,43.14,43.17,43.13,43.16,10600.0
2012-12-18 12:35:00,43.15,43.25,43.13,43.22,27600.0,43.15,43.25,43.13,43.22,27600.0
2012-12-18 12:40:00,43.25,43.37,43.24,43.34,13700.0,43.25,43.37,43.24,43.34,13700.0
2012-12-18 12:45:00,43.34,43.35,43.29,43.32,5400.0,43.34,43.35,43.29,43.32,5400.0
2012-12-18 12:50:00,43.33,43.33,43.23,43.24,9500.0,43.33,43.33,43.23,43.24,9500.0
2012-12-18 12:55:00,43.25,43.28,43.09,43.14,27200.0,43.25,43.28,43.09,43.14,27200.0
2012-12-18 13:00:00,43.13,43.16,43.09,43.14,21800.0,43.13,43.16,43.09,43.14,21800.0
2012-12-18 13:05:00,43.16,43.2,43.12,43.17,18400.0,43.16,43.2,43.12,43.17,18400.0
2012-12-18 13:10:00,43.17,43.32,43.17,43.3,24300.0,43.17,43.32,43.17,43.3,24300.0
2012-12-18 13:15:00,43.3,43.33,43.29,43.3,11700.0,43.3,43.33,43.29,43.3,11700.0
2012-12-18 13:20:00,43.31,43.32,43.13,43.15,14500.0,43.31,43.32,43.13,43.15,14500.0
2012-12-18 13:25:00,43.16,43.16,43.09,43.13,8000.0,43.16,43.16,43.09,43.13,8000.0
2012-12-18 13:30:00,43.14,43.18,43.09,43.16,14600.0,43.14,43.18,43.09,43.16,14600.0
2012-12-18 13:35:00,43.17,43.2,43.14,43.18,6700.0,43.17,43.2,43.14,43.18,6700.0
2012-12-18 13:40:00,43.18,43.21,43.17,43.2,7500.0,43.18,43.21,43.17,43.2,7500.0
2012-12-18 13:45:00,43.2,43.21,43.15,43.15,7300.0,43.2,43.21,43.15,43.15,7300.0
2012-12-18 13:50:00,43.14,43.15,43.08,43.09,18400.0,43.14,43.15,43.08,43.09,18400.0
2012-12-18 13:55:00,43.1,43.15,43.09,43.15,10400.0,43.1,43.15,43.09,43.15,10400.0
2012-12-18 14:00:00,43.14,43.17,43.1,43.1,11600.0,43.14,43.17,43.1,43.1,11600.0
2012-12-18 14:05:00,43.11,43.15,43.1,43.1,9300.0,43.11,43.15,43.1,43.1,9300.0
2012-12-18 14:10:00,43.1,43.13,43.08,43.12,20200.0,43.1,43.13,43.08,43.12,20200.0
2012-12-18 14:15:00,43.15,43.15,43.11,43.11,15600.0,43.15,43.15,43.11,43.11,15600.0
2012-12-18 14:20:00,43.12,43.13,43.07,43.07,17700.0,43.12,43.13,43.07,43.07,17700.0
2012-12-18 14:25:00,43.07,43.07,43.0,43.0,18700.0,43.07,43.07,43.0,43.0,18700.0
2012-12-18 14:30:00,43.02,43.05,42.99,43.04,9400.0,43.02,43.05,42.99,43.04,9400.0
2012-12-18 14:35:00,43.04,43.11,43.03,43.1,10300.0,43.04,43.11,43.03,43.1,10300.0
2012-12-18 14:40:00,43.1,43.13,43.07,43.1,11600.0,43.1,43.13,43.07,43.1,11600.0
2012-12-18 14:45:00,43.1,43.11,43.08,43.1,24500.0,43.1,43.11,43.08,43.1,24500.0
2012-12-18 14:50:00,43.1,43.11,43.06,43.09,15600.0,43.1,43.11,43.06,43.09,15600.0
2012-12-18 14:55:00,43.09,43.11,43.04,43.08,23600.0,43.09,43.11,43.04,43.08,23600.0
2012-12-18 15:00:00,43.09,43.13,43.06,43.1,35000.0,43.09,43.13,43.06,43.1,35000.0
2012-12-18 15:05:00,43.11,43.14,43.09,43.09,20500.0,43.11,43.14,43.09,43.09,20500.0
2012-12-18 15:10:00,43.09,43.18,43.09,43.17,21600.0,43.09,43.18,43.09,43.17,21600.0
2012-12-18 15:15:00,43.18,43.19,43.08,43.13,67000.0,43.18,43.19,43.08,43.13,67000.0
2012-12-18 15:20:00,43.13,43.19,43.11,43.12,63000.0,43.13,43.19,43.11,43.12,63000.0
2012-12-18 15:25:00,43.13,43.16,43.1,43.12,16600.0,43.13,43.16,43.1,43.12,16600.0
2012-12-18 15:30:00,43.12,43.24,43.11,43.15,35900.0,43.12,43.24,43.11,43.15,35900.0
2012-12-18 15:35:00,43.14,43.29,43.14,43.28,34600.0,43.14,43.29,43.14,43.28,34600.0
2012-12-18 15:40:00,43.29,43.33,43.25,43.25,46400.0,43.29,43.33,43.25,43.25,46400.0
2012-12-18 15:45:00,43.25,43.34,43.25,43.29,46100.0,43.25,43.34,43.25,43.29,46100.0
2012-12-18 15:50:00,43.3,43.35,43.29,43.33,48400.0,43.3,43.35,43.29,43.33,48400.0
2012-12-18 15:55:00,43.34,43.37,43.27,43.32,66300.0,43.34,43.37,43.27,43.32,66300.0
2012-12-19 09:30:00,42.8,43.65,42.75,43.22,198500.0,42.8,43.65,42.75,43.22,198500.0
2012-12-19 09:35:00,43.24,43.74,43.22,43.74,123300.0,43.24,43.74,43.22,43.74,123300.0
2012-12-19 09:40:00,43.73,43.96,43.41,43.96,64300.0,43.73,43.96,43.41,43.96,64300.0
2012-12-19 09:45:00,43.95,44.39,43.83,43.91,151700.0,43.95,44.39,43.83,43.91,151700.0
2012-12-19 09:50:00,43.92,44.24,43.9,44.18,101000.0,43.92,44.24,43.9,44.18,101000.0
2012-12-19 09:55:00,44.18,44.18,44.0,44.05,96800.0,44.18,44.18,44.0,44.05,96800.0
2012-12-19 10:00:00,44.05,44.25,44.0,44.06,68500.0,44.05,44.25,44.0,44.06,68500.0
2012-12-19 10:05:00,44.04,44.08,44.02,44.07,29200.0,44.04,44.08,44.02,44.07,29200.0
2012-12-19 10:10:00,44.07,44.11,43.93,44.03,81200.0,44.07,44.11,43.93,44.03,81200.0
2012-12-19 10:15:00,44.02,44.03,43.96,43.97,45300.0,44.02,44.03,43.96,43.97,45300.0
2012-12-19 10:20:00,43.97,44.06,43.87,44.03,106600.0,43.97,44.06,43.87,44.03,106600.0
2012-12-19 10:25:00,44.05,44.18,44.04,44.07,34100.0,44.05,44.18,44.04,44.07,34100.0
2012-12-19 10:30:00,44.08,44.08,43.96,43.97,61400.0,44.08,44.08,43.96,43.97,61400.0
2012-12-19 10:35:00,43.97,44.01,43.86,43.87,54200.0,43.97,44.01,43.86,43.87,54200.0
2012-12-19 10:40:00,43.85,43.91,43.76,43.76,86700.0,43.85,43.91,43.76,43.76,86700.0
2012-12-19 10:45:00,43.79,43.88,43.77,43.86,21000.0,43.79,43.88,43.77,43.86,21000.0
2012-12-19 10:50:00,43.85,43.87,43.76,43.85,17300.0,43.85,43.87,43.76,43.85,17300.0
2012-12-19 10:55:00,43.83,43.99,43.8,43.97,38300.0,43.83,43.99,43.8,43.97,38300.0
2012-12-19 11:00:00,43.97,44.13,43.97,44.07,27500.0,43.97,44.13,43.97,44.07,27500.0
2012-12-19 11:05:00,44.09,44.17,44.06,44.16,19800.0,44.09,44.17,44.06,44.16,19800.0
2012-12-19 11:10:00,44.15,44.16,43.98,44.07,39000.0,44.15,44.16,43.98,44.07,39000.0
2012-12-19 11:15:00,44.08,44.08,43.96,43.99,34900.0,44.08,44.08,43.96,43.99,34900.0
2012-12-19 11:20:00,43.97,43.98,43.9,43.94,16700.0,43.97,43.98,43.9,43.94,16700.0
2012-12-19 11:25:00,43.94,44.0,43.94,43.99,10300.0,43.94,44.0,43.94,43.99,10300.0
2012-12-19 11:30:00,43.98,44.04,43.95,43.98,34800.0,43.98,44.04,43.95,43.98,34800.0
2012-12-19 11:35:00,43.97,44.01,43.96,44.0,16500.0,43.97,44.01,43.96,44.0,16500.0
2012-12-19 11:40:00,44.0,44.0,43.84,43.86,36600.0,44.0,44.0,43.84,43.86,36600.0
2012-12-19 11:45:00,43.86,43.86,43.63,43.67,56200.0,43.86,43.86,43.63,43.67,56200.0
2012-12-19 11:50:00,43.66,43.73,43.63,43.7,28100.0,43.66,43.73,43.63,43.7,28100.0
2012-12-19 11:55:00,43.73,43.74,43.66,43.66,24700.0,43.73,43.74,43.66,43.66,24700.0
2012-12-19 12:00:00,43.66,43.68,43.6,43.6,24400.0,43.66,43.68,43.6,43.6,24400.0
2012-12-19 12:05:00,43.6,43.6,43.51,43.56,33600.0,43.6,43.6,43.51,43.56,33600.0
2012-12-19 12:10:00,43.54,43.57,43.47,43.48,20000.0,43.54,43.57,43.47,43.48,20000.0
2012-12-19 12:15:00,43.48,43.48,43.4,43.4,13500.0,43.48,43.48,43.4,43.4,13500.0
2012-12-19 12:20:00,43.39,43.48,43.39,43.46,14500.0,43.39,43.48,43.39,43.46,14500.0
2012-12-19 12:25:00,43.46,43.54,43.44,43.52,16500.0,43.46,43.54,43.44,43.52,16500.0
2012-12-19 12:30:00,43.52,43.52,43.42,43.45,12100.0,43.52,43.52,43.42,43.45,12100.0
2012-12-19 12:35:00,43.44,43.46,43.42,43.45,11200.0,43.44,43.46,43.42,43.45,11200.0
2012-12-19 12:40:00,43.47,43.5,43.43,43.5,17800.0,43.47,43.5,43.43,43.5,17800.0
2012-12-19 12:45:00,43.5,43.53,43.41,43.43,12400.0,43.5,43.53,43.41,43.43,12400.0
2012-12-19 12:50:00,43.44,43.48,43.42,43.46,19600.0,43.44,43.48,43.42,43.46,19600.0
2012-12-19 12:55:00,43.46,43.47,43.32,43.36,45300.0,43.46,43.47,43.32,43.36,45300.0
2012-12-19 13:00:00,43.35,43.38,43.25,43.27,28100.0,43.35,43.38,43.25,43.27,28100.0
2012-12-19 13:05:00,43.27,43.27,43.17,43.18,19000.0,43.27,43.27,43.17,43.18,19000.0
2012-12-19 13:10:00,43.18,43.19,43.08,43.08,20600.0,43.18,43.19,43.08,43.08,20600.0
2012-12-19 13:15:00,43.08,43.09,43.02,43.05,35400.0,43.08,43.09,43.02,43.05,35400.0
2012-12-19 13:20:00,43.05,43.09,43.02,43.08,24500.0,43.05,43.09,43.02,43.08,24500.0
2012-12-19 13:25:00,43.08,43.09,43.03,43.05,29100.0,43.08,43.09,43.03,43.05,29100.0
2012-12-19 13:30:00,43.05,43.09,43.05,43.07,15500.0,43.05,43.09,43.05,43.07,15500.0
2012-12-19 13:35:00,43.07,43.08,43.05,43.05,15100.0,43.07,43.08,43.05,43.05,15100.0
2012-12-19 13:40:00,43.05,43.07,43.02,43.04,24000.0,43.05,43.07,43.02,43.04,24000.0
2012-12-19 13:45:00,43.03,43.09,43.02,43.08,18600.0,43.03,43.09,43.02,43.08,18600.0
2012-12-19 13:50:00,43.08,43.08,43.05,43.05,17900.0,43.08,43.08,43.05,43.05,17900.0
2012-12-19 13:55:00,43.06,43.14,43.05,43.09,28200.0,43.06,43.14,43.05,43.09,28200.0
2012-12-19 14:00:00,43.09,43.13,43.05,43.12,30000.0,43.09,43.13,43.05,43.12,30000.0
2012-12-19 14:05:00,43.12,43.16,43.11,43.11,11100.0,43.12,43.16,43.11,43.11,11100.0
2012-12-19 14:10:00,43.11,43.13,43.05,43.09,15700.0,43.11,43.13,43.05,43.09,15700.0
2012-12-19 14:15:00,43.09,43.12,43.06,43.09,18400.0,43.09,43.12,43.06,43.09,18400.0
2012-12-19 14:20:00,43.09,43.11,43.07,43.08,10400.0,43.09,43.11,43.07,43.08,10400.0
2012-12-19 14:25:00,43.09,43.09,43.06,43.08,10900.0,43.09,43.09,43.06,43.08,10900.0
2012-12-19 14:30:00,43.08,43.1,43.05,43.07,13700.0,43.08,43.1,43.05,43.07,13700.0
2012-12-19 14:35:00,43.07,43.07,43.05,43.06,18500.0,43.07,43.07,43.05,43.06,18500.0
2012-12-19 14:40:00,43.05,43.06,43.02,43.04,31600.0,43.05,43.06,43.02,43.04,31600.0
2012-12-19 14:45:00,43.04,43.05,43.02,43.02,15600.0,43.04,43.05,43.02,43.02,15600.0
2012-12-19 14:50:00,43.02,43.04,43.0,43.02,15100.0,43.02,43.04,43.0,43.02,15100.0
2012-12-19 14:55:00,43.02,43.07,43.0,43.06,15600.0,43.02,43.07,43.0,43.06,15600.0
2012-12-19 15:00:00,43.06,43.06,43.04,43.05,16800.0,43.06,43.06,43.04,43.05,16800.0
2012-12-19 15:05:00,43.05,43.12,43.05,43.1,41900.0,43.05,43.12,43.05,43.1,41900.0
2012-12-19 15:10:00,43.11,43.22,43.1,43.2,41400.0,43.11,43.22,43.1,43.2,41400.0
2012-12-19 15:15:00,43.19,43.21,43.11,43.11,21000.0,43.19,43.21,43.11,43.11,21000.0
2012-12-19 15:20:00,43.1,43.2,43.1,43.2,21500.0,43.1,43.2,43.1,43.2,21500.0
2012-12-19 15:25:00,43.18,43.21,43.18,43.18,16300.0,43.18,43.21,43.18,43.18,16300.0
2012-12-19 15:30:00,43.19,43.24,43.15,43.23,32400.0,43.19,43.24,43.15,43.23,32400.0
2012-12-19 15:35:00,43.22,43.28,43.22,43.26,22400.0,43.22,43.28,43.22,43.26,22400.0
2012-12-19 15:40:00,43.25,43.27,43.25,43.25,24700.0,43.25,43.27,43.25,43.25,24700.0
2012-12-19 15:45:00,43.25,43.25,43.11,43.12,48900.0,43.25,43.25,43.11,43.12,48900.0
2012-12-19 15:50:00,43.12,43.12,43.04,43.06,65300.0,43.12,43.12,43.04,43.06,65300.0
2012-12-19 15:55:00,43.07,43.08,43.01,43.01,111100.0,43.07,43.08,43.01,43.01,111100.0
2012-12-20 09:30:00,42.97,43.12,42.82,43.03,88000.0,42.97,43.12,42.82,43.03,88000.0
2012-12-20 09:35:00,42.99,43.01,42.85,42.85,37200.0,42.99,43.01,42.85,42.85,37200.0
2012-12-20 09:40:00,42.85,42.87,42.64,42.68,61000.0,42.85,42.87,42.64,42.68,61000.0
2012-12-20 09:45:00,42.68,42.92,42.68,42.8,58800.0,42.68,42.92,42.68,42.8,58800.0
2012-12-20 09:50:00,42.78,42.84,42.75,42.84,56400.0,42.78,42.84,42.75,42.84,56400.0
2012-12-20 09:55:00,42.81,42.85,42.77,42.78,81400.0,42.81,42.85,42.77,42.78,81400.0
2012-12-20 10:00:00,42.8,42.89,42.51,42.84,91800.0,42.8,42.89,42.51,42.84,91800.0
2012-12-20 10:05:00,42.82,42.99,42.82,42.92,75000.0,42.82,42.99,42.82,42.92,75000.0
2012-12-20 10:10:00,42.9,42.92,42.81,42.87,199800.0,42.9,42.92,42.81,42.87,199800.0
2012-12-20 10:15:00,42.88,43.0,42.81,42.81,78400.0,42.88,43.0,42.81,42.81,78400.0
2012-12-20 10:20:00,42.85,42.91,42.84,42.85,45600.0,42.85,42.91,42.84,42.85,45600.0
2012-12-20 10:25:00,42.85,42.9,42.82,42.84,50600.0,42.85,42.9,42.82,42.84,50600.0
2012-12-20 10:30:00,42.84,43.0,42.84,43.0,50400.0,42.84,43.0,42.84,43.0,50400.0
2012-12-20 10:35:00,43.01,43.08,42.98,42.98,89400.0,43.01,43.08,42.98,42.98,89400.0
2012-12-20 10:40:00,43.02,43.03,42.95,43.0,68400.0,43.02,43.03,42.95,43.0,68400.0
2012-12-20 10:45:00,42.98,43.05,42.94,43.03,30800.0,42.98,43.05,42.94,43.03,30800.0
2012-12-20 10:50:00,43.02,43.12,42.99,43.06,67000.0,43.02,43.12,42.99,43.06,67000.0
2012-12-20 10:55:00,43.08,43.12,43.03,43.05,30400.0,43.08,43.12,43.03,43.05,30400.0
2012-12-20 11:00:00,43.06,43.1,43.01,43.09,33200.0,43.06,43.1,43.01,43.09,33200.0
2012-12-20 11:05:00,43.1,43.15,43.07,43.14,54000.0,43.1,43.15,43.07,43.14,54000.0
2012-12-20 11:10:00,43.15,43.16,43.08,43.09,26800.0,43.15,43.16,43.08,43.09,26800.0
2012-12-20 11:15:00,43.08,43.16,43.06,43.13,59800.0,43.08,43.16,43.06,43.13,59800.0
2012-12-20 11:20:00,43.13,43.16,43.11,43.12,24400.0,43.13,43.16,43.11,43.12,24400.0
2012-12-20 11:25:00,43.1,43.1,43.03,43.07,16200.0,43.1,43.1,43.03,43.07,16200.0
2012-12-20 11:30:00,43.06,43.1,43.0,43.04,28800.0,43.06,43.1,43.0,43.04,28800.0
2012-12-20 11:35:00,43.04,43.15,43.0,43.15,28400.0,43.04,43.15,43.0,43.15,28400.0
2012-12-20 11:40:00,43.16,43.17,43.07,43.11,37400.0,43.16,43.17,43.07,43.11,37400.0
2012-12-20 11:45:00,43.11,43.19,43.1,43.15,26400.0,43.11,43.19,43.1,43.15,26400.0
2012-12-20 11:50:00,43.15,43.15,43.08,43.08,39800.0,43.15,43.15,43.08,43.08,39800.0
2012-12-20 11:55:00,43.09,43.09,43.0,43.06,41200.0,43.09,43.09,43.0,43.06,41200.0
2012-12-20 12:00:00,43.08,43.09,43.02,43.06,10600.0,43.08,43.09,43.02,43.06,10600.0
2012-12-20 12:05:00,43.05,43.11,43.04,43.1,15600.0,43.05,43.11,43.04,43.1,15600.0
2012-12-20 12:10:00,43.1,43.17,43.09,43.14,19600.0,43.1,43.17,43.09,43.14,19600.0
2012-12-20 12:15:00,43.15,43.21,43.12,43.2,45400.0,43.15,43.21,43.12,43.2,45400.0
2012-12-20 12:20:00,43.21,43.24,43.13,43.24,25000.0,43.21,43.24,43.13,43.24,25000.0
2012-12-20 12:25:00,43.23,43.26,43.17,43.18,14800.0,43.23,43.26,43.17,43.18,14800.0
2012-12-20 12:30:00,43.18,43.23,43.15,43.21,18000.0,43.18,43.23,43.15,43.21,18000.0
2012-12-20 12:35:00,43.21,43.24,43.2,43.23,9400.0,43.21,43.24,43.2,43.23,9400.0
2012-12-20 12:40:00,43.24,43.26,43.2,43.23,29600.0,43.24,43.26,43.2,43.23,29600.0
2012-12-20 12:45:00,43.23,43.24,43.21,43.21,5400.0,43.23,43.24,43.21,43.21,5400.0
2012-12-20 12:50:00,43.21,43.3,43.2,43.26,13000.0,43.21,43.3,43.2,43.26,13000.0
2012-12-20 12:55:00,43.25,43.28,43.22,43.26,30400.0,43.25,43.28,43.22,43.26,30400.0
2012-12-20 13:00:00,43.26,43.26,43.12,43.13,18800.0,43.26,43.26,43.12,43.13,18800.0
2012-12-20 13:05:00,43.14,43.16,43.09,43.13,18000.0,43.14,43.16,43.09,43.13,18000.0
2012-12-20 13:10:00,43.14,43.15,43.11,43.15,9600.0,43.14,43.15,43.11,43.15,9600.0
2012-12-20 13:15:00,43.15,43.17,43.11,43.13,11400.0,43.15,43.17,43.11,43.13,11400.0
2012-12-20 13:20:00,43.12,43.15,43.06,43.15,12200.0,43.12,43.15,43.06,43.15,12200.0
2012-12-20 13:25:00,43.15,43.23,43.13,43.23,16000.0,43.15,43.23,43.13,43.23,16000.0
2012-12-20 13:30:00,43.23,43.23,43.2,43.21,9600.0,43.23,43.23,43.2,43.21,9600.0
2012-12-20 13:35:00,43.2,43.29,43.2,43.27,17200.0,43.2,43.29,43.2,43.27,17200.0
2012-12-20 13:40:00,43.27,43.31,43.26,43.29,15000.0,43.27,43.31,43.26,43.29,15000.0
2012-12-20 13:45:00,43.3,43.35,43.27,43.35,36800.0,43.3,43.35,43.27,43.35,36800.0
2012-12-20 13:50:00,43.35,43.37,43.34,43.35,21600.0,43.35,43.37,43.34,43.35,21600.0
2012-12-20 13:55:00,43.35,43.41,43.34,43.39,25800.0,43.35,43.41,43.34,43.39,25800.0
2012-12-20 14:00:00,43.4,43.43,43.35,43.4,60000.0,43.4,43.43,43.35,43.4,60000.0
2012-12-20 14:05:00,43.4,43.4,43.35,43.37,14200.0,43.4,43.4,43.35,43.37,14200.0
2012-12-20 14:10:00,43.37,43.4,43.36,43.39,14600.0,43.37,43.4,43.36,43.39,14600.0
2012-12-20 14:15:00,43.39,43.45,43.39,43.44,14000.0,43.39,43.45,43.39,43.44,14000.0
2012-12-20 14:20:00,43.43,43.43,43.39,43.39,20600.0,43.43,43.43,43.39,43.39,20600.0
2012-12-20 14:25:00,43.38,43.43,43.38,43.43,18000.0,43.38,43.43,43.38,43.43,18000.0
2012-12-20 14:30:00,43.42,43.45,43.38,43.4,31800.0,43.42,43.45,43.38,43.4,31800.0
2012-12-20 14:35:00,43.4,43.41,43.35,43.37,29800.0,43.4,43.41,43.35,43.37,29800.0
2012-12-20 14:40:00,43.37,43.43,43.32,43.41,22800.0,43.37,43.43,43.32,43.41,22800.0
2012-12-20 14:45:00,43.41,43.45,43.41,43.45,15600.0,43.41,43.45,43.41,43.45,15600.0
2012-12-20 14:50:00,43.46,43.46,43.4,43.42,18800.0,43.46,43.46,43.4,43.42,18800.0
2012-12-20 14:55:00,43.44,43.45,43.4,43.4,28400.0,43.44,43.45,43.4,43.4,28400.0
2012-12-20 15:00:00,43.39,43.42,43.36,43.37,19200.0,43.39,43.42,43.36,43.37,19200.0
2012-12-20 15:05:00,43.37,43.4,43.33,43.4,24400.0,43.37,43.4,43.33,43.4,24400.0
2012-12-20 15:10:00,43.39,43.43,43.35,43.39,49200.0,43.39,43.43,43.35,43.39,49200.0
2012-12-20 15:15:00,43.38,43.38,43.33,43.33,21800.0,43.38,43.38,43.33,43.33,21800.0
2012-12-20 15:20:00,43.34,43.35,43.3,43.3,34200.0,43.34,43.35,43.3,43.3,34200.0
2012-12-20 15:25:00,43.31,43.32,43.27,43.29,36800.0,43.31,43.32,43.27,43.29,36800.0
2012-12-20 15:30:00,43.29,43.32,43.29,43.31,31200.0,43.29,43.32,43.29,43.31,31200.0
2012-12-20 15:35:00,43.31,43.37,43.3,43.36,47000.0,43.31,43.37,43.3,43.36,47000.0
2012-12-20 15:40:00,43.35,43.42,43.34,43.36,29200.0,43.35,43.42,43.34,43.36,29200.0
2012-12-20 15:45:00,43.36,43.38,43.33,43.33,50200.0,43.36,43.38,43.33,43.33,50200.0
2012-12-20 15:50:00,43.32,43.39,43.31,43.35,105600.0,43.32,43.39,43.31,43.35,105600.0
2012-12-20 15:55:00,43.35,43.41,43.31,43.38,151800.0,43.35,43.41,43.31,43.38,151800.0
2012-12-21 09:30:00,43.0,43.14,42.59,43.05,1361000.0,43.0,43.14,42.59,43.05,1361000.0
2012-12-21 09:35:00,43.06,43.22,42.94,43.21,106000.0,43.06,43.22,42.94,43.21,106000.0
2012-12-21 09:40:00,43.16,43.22,42.95,43.03,52200.0,43.16,43.22,42.95,43.03,52200.0
2012-12-21 09:45:00,43.02,43.27,42.95,43.18,89000.0,43.02,43.27,42.95,43.18,89000.0
2012-12-21 09:50:00,43.2,43.43,43.2,43.36,22000.0,43.2,43.43,43.2,43.36,22000.0
2012-12-21 09:55:00,43.35,43.48,43.35,43.45,51000.0,43.35,43.48,43.35,43.45,51000.0
2012-12-21 10:00:00,43.47,43.48,43.35,43.42,40400.0,43.47,43.48,43.35,43.42,40400.0
2012-12-21 10:05:00,43.4,43.45,43.33,43.35,55000.0,43.4,43.45,43.33,43.35,55000.0
2012-12-21 10:10:00,43.34,43.38,43.31,43.35,49800.0,43.34,43.38,43.31,43.35,49800.0
2012-12-21 10:15:00,43.36,43.37,43.28,43.36,36800.0,43.36,43.37,43.28,43.36,36800.0
2012-12-21 10:20:00,43.33,43.41,43.25,43.26,117600.0,43.33,43.41,43.25,43.26,117600.0
2012-12-21 10:25:00,43.26,43.26,43.01,43.06,79800.0,43.26,43.26,43.01,43.06,79800.0
2012-12-21 10:30:00,43.06,43.13,43.03,43.07,24800.0,43.06,43.13,43.03,43.07,24800.0
2012-12-21 10:35:00,43.09,43.18,43.05,43.07,14800.0,43.09,43.18,43.05,43.07,14800.0
2012-12-21 10:40:00,43.07,43.08,42.98,43.0,35400.0,43.07,43.08,42.98,43.0,35400.0
2012-12-21 10:45:00,43.0,43.03,42.98,43.01,19600.0,43.0,43.03,42.98,43.01,19600.0
2012-12-21 10:50:00,43.0,43.02,42.98,43.0,21200.0,43.0,43.02,42.98,43.0,21200.0
2012-12-21 10:55:00,43.0,43.02,42.98,43.0,16400.0,43.0,43.02,42.98,43.0,16400.0
2012-12-21 11:00:00,42.99,43.0,42.9,42.95,25600.0,42.99,43.0,42.9,42.95,25600.0
2012-12-21 11:05:00,42.94,42.94,42.83,42.89,34800.0,42.94,42.94,42.83,42.89,34800.0
2012-12-21 11:10:00,42.86,42.9,42.82,42.83,19400.0,42.86,42.9,42.82,42.83,19400.0
2012-12-21 11:15:00,42.83,42.89,42.82,42.82,33600.0,42.83,42.89,42.82,42.82,33600.0
2012-12-21 11:20:00,42.82,42.93,42.82,42.89,35000.0,42.82,42.93,42.82,42.89,35000.0
2012-12-21 11:25:00,42.91,42.94,42.87,42.88,52400.0,42.91,42.94,42.87,42.88,52400.0
2012-12-21 11:30:00,42.88,42.88,42.68,42.68,40200.0,42.88,42.88,42.68,42.68,40200.0
2012-12-21 11:35:00,42.69,42.71,42.6,42.66,45200.0,42.69,42.71,42.6,42.66,45200.0
2012-12-21 11:40:00,42.67,42.7,42.6,42.6,30800.0,42.67,42.7,42.6,42.6,30800.0
2012-12-21 11:45:00,42.6,42.6,42.48,42.51,31800.0,42.6,42.6,42.48,42.51,31800.0
2012-12-21 11:50:00,42.5,42.51,42.44,42.44,71200.0,42.5,42.51,42.44,42.44,71200.0
2012-12-21 11:55:00,42.45,42.54,42.44,42.5,65200.0,42.45,42.54,42.44,42.5,65200.0
2012-12-21 12:00:00,42.5,42.51,42.42,42.44,22200.0,42.5,42.51,42.42,42.44,22200.0
2012-12-21 12:05:00,42.44,42.54,42.43,42.51,101400.0,42.44,42.54,42.43,42.51,101400.0
2012-12-21 12:10:00,42.5,42.56,42.5,42.5,86000.0,42.5,42.56,42.5,42.5,86000.0
2012-12-21 12:15:00,42.51,42.58,42.49,42.57,56000.0,42.51,42.58,42.49,42.57,56000.0
2012-12-21 12:20:00,42.56,42.57,42.51,42.54,38600.0,42.56,42.57,42.51,42.54,38600.0
2012-12-21 12:25:00,42.54,42.6,42.51,42.57,31400.0,42.54,42.6,42.51,42.57,31400.0
2012-12-21 12:30:00,42.57,42.59,42.57,42.59,10000.0,42.57,42.59,42.57,42.59,10000.0
2012-12-21 12:35:00,42.61,42.64,42.57,42.58,15200.0,42.61,42.64,42.57,42.58,15200.0
2012-12-21 12:40:00,42.57,42.59,42.52,42.55,11000.0,42.57,42.59,42.52,42.55,11000.0
2012-12-21 12:45:00,42.55,42.6,42.55,42.58,15800.0,42.55,42.6,42.55,42.58,15800.0
2012-12-21 12:50:00,42.58,42.64,42.58,42.59,8200.0,42.58,42.64,42.58,42.59,8200.0
2012-12-21 12:55:00,42.57,42.62,42.57,42.58,14800.0,42.57,42.62,42.57,42.58,14800.0
2012-12-21 13:00:00,42.58,42.59,42.52,42.57,14200.0,42.58,42.59,42.52,42.57,14200.0
2012-12-21 13:05:00,42.59,42.59,42.46,42.46,53200.0,42.59,42.59,42.46,42.46,53200.0
2012-12-21 13:10:00,42.46,42.5,42.44,42.46,17600.0,42.46,42.5,42.44,42.46,17600.0
2012-12-21 13:15:00,42.46,42.46,42.44,42.44,11400.0,42.46,42.46,42.44,42.44,11400.0
2012-12-21 13:20:00,42.45,42.48,42.43,42.43,12000.0,42.45,42.48,42.43,42.43,12000.0
2012-12-21 13:25:00,42.44,42.46,42.42,42.45,14000.0,42.44,42.46,42.42,42.45,14000.0
2012-12-21 13:30:00,42.44,42.44,42.4,42.4,19400.0,42.44,42.44,42.4,42.4,19400.0
2012-12-21 13:35:00,42.41,42.48,42.41,42.48,22000.0,42.41,42.48,42.41,42.48,22000.0
2012-12-21 13:40:00,42.47,42.48,42.43,42.47,30800.0,42.47,42.48,42.43,42.47,30800.0
2012-12-21 13:45:00,42.46,42.46,42.39,42.39,7400.0,42.46,42.46,42.39,42.39,7400.0
2012-12-21 13:50:00,42.4,42.44,42.39,42.42,14200.0,42.4,42.44,42.39,42.42,14200.0
2012-12-21 13:55:00,42.41,42.45,42.4,42.45,31600.0,42.41,42.45,42.4,42.45,31600.0
2012-12-21 14:00:00,42.44,42.54,42.44,42.53,25200.0,42.44,42.54,42.44,42.53,25200.0
2012-12-21 14:05:00,42.54,42.54,42.5,42.5,14800.0,42.54,42.54,42.5,42.5,14800.0
2012-12-21 14:10:00,42.5,42.56,42.5,42.52,22400.0,42.5,42.56,42.5,42.52,22400.0
2012-12-21 14:15:00,42.53,42.54,42.51,42.53,13600.0,42.53,42.54,42.51,42.53,13600.0
2012-12-21 14:20:00,42.53,42.53,42.47,42.48,22400.0,42.53,42.53,42.47,42.48,22400.0
2012-12-21 14:25:00,42.47,42.51,42.47,42.5,13800.0,42.47,42.51,42.47,42.5,13800.0
2012-12-21 14:30:00,42.49,42.52,42.48,42.52,10200.0,42.49,42.52,42.48,42.52,10200.0
2012-12-21 14:35:00,42.52,42.54,42.5,42.54,17800.0,42.52,42.54,42.5,42.54,17800.0
2012-12-21 14:40:00,42.54,42.56,42.51,42.53,21400.0,42.54,42.56,42.51,42.53,21400.0
2012-12-21 14:45:00,42.53,42.56,42.52,42.54,15400.0,42.53,42.56,42.52,42.54,15400.0
2012-12-21 14:50:00,42.54,42.56,42.5,42.56,35200.0,42.54,42.56,42.5,42.56,35200.0
2012-12-21 14:55:00,42.55,42.55,42.49,42.54,26400.0,42.55,42.55,42.49,42.54,26400.0
2012-12-21 15:00:00,42.53,42.61,42.53,42.6,31000.0,42.53,42.61,42.53,42.6,31000.0
2012-12-21 15:05:00,42.6,42.66,42.59,42.65,38600.0,42.6,42.66,42.59,42.65,38600.0
2012-12-21 15:10:00,42.65,42.7,42.65,42.67,37000.0,42.65,42.7,42.65,42.67,37000.0
2012-12-21 15:15:00,42.69,42.84,42.68,42.84,106600.0,42.69,42.84,42.68,42.84,106600.0
2012-12-21 15:20:00,42.83,42.93,42.83,42.89,76600.0,42.83,42.93,42.83,42.89,76600.0
2012-12-21 15:25:00,42.9,42.97,42.89,42.96,49800.0,42.9,42.97,42.89,42.96,49800.0
2012-12-21 15:30:00,42.97,43.03,42.95,42.99,59200.0,42.97,43.03,42.95,42.99,59200.0
2012-12-21 15:35:00,42.99,43.06,42.99,43.01,48600.0,42.99,43.06,42.99,43.01,48600.0
2012-12-21 15:40:00,43.0,43.0,42.94,42.97,40800.0,43.0,43.0,42.94,42.97,40800.0
2012-12-21 15:45:00,42.96,42.98,42.86,42.98,221600.0,42.96,42.98,42.86,42.98,221600.0
2012-12-21 15:50:00,42.98,43.06,42.96,43.02,273200.0,42.98,43.06,42.96,43.02,273200.0
2012-12-21 15:55:00,43.01,43.09,43.0,43.04,321200.0,43.01,43.09,43.0,43.04,321200.0
2012-12-24 09:30:00,43.03,43.53,42.82,43.2,24700.0,43.03,43.53,42.82,43.2,24700.0
2012-12-24 09:35:00,43.2,43.27,42.75,42.84,31500.0,43.2,43.27,42.75,42.84,31500.0
2012-12-24 09:40:00,42.87,42.92,42.74,42.89,10400.0,42.87,42.92,42.74,42.89,10400.0
2012-12-24 09:45:00,42.9,43.02,42.81,42.82,5300.0,42.9,43.02,42.81,42.82,5300.0
2012-12-24 09:50:00,42.82,42.87,42.8,42.86,7000.0,42.82,42.87,42.8,42.86,7000.0
2012-12-24 09:55:00,42.84,42.87,42.7,42.73,21200.0,42.84,42.87,42.7,42.73,21200.0
2012-12-24 10:00:00,42.74,42.75,42.67,42.71,6500.0,42.74,42.75,42.67,42.71,6500.0
2012-12-24 10:05:00,42.71,42.77,42.67,42.71,10500.0,42.71,42.77,42.67,42.71,10500.0
2012-12-24 10:10:00,42.72,42.8,42.63,42.79,53200.0,42.72,42.8,42.63,42.79,53200.0
2012-12-24 10:15:00,42.79,42.89,42.75,42.83,27200.0,42.79,42.89,42.75,42.83,27200.0
2012-12-24 10:20:00,42.83,42.95,42.82,42.91,5400.0,42.83,42.95,42.82,42.91,5400.0
2012-12-24 10:25:00,42.88,42.92,42.84,42.89,3900.0,42.88,42.92,42.84,42.89,3900.0
2012-12-24 10:30:00,42.89,42.89,42.8,42.86,8200.0,42.89,42.89,42.8,42.86,8200.0
2012-12-24 10:35:00,42.85,42.85,42.75,42.81,5200.0,42.85,42.85,42.75,42.81,5200.0
2012-12-24 10:40:00,42.81,42.81,42.7,42.71,6600.0,42.81,42.81,42.7,42.71,6600.0
2012-12-24 10:45:00,42.7,42.7,42.61,42.62,6200.0,42.7,42.7,42.61,42.62,6200.0
2012-12-24 10:50:00,42.58,42.59,42.53,42.53,6000.0,42.58,42.59,42.53,42.53,6000.0
2012-12-24 10:55:00,42.53,42.62,42.5,42.59,8700.0,42.53,42.62,42.5,42.59,8700.0
2012-12-24 11:00:00,42.6,42.62,42.55,42.59,7300.0,42.6,42.62,42.55,42.59,7300.0
2012-12-24 11:05:00,42.59,42.59,42.5,42.53,6300.0,42.59,42.59,42.5,42.53,6300.0
2012-12-24 11:10:00,42.52,42.52,42.49,42.51,7400.0,42.52,42.52,42.49,42.51,7400.0
2012-12-24 11:15:00,42.5,42.5,42.39,42.4,7200.0,42.5,42.5,42.39,42.4,7200.0
2012-12-24 11:20:00,42.39,42.39,42.32,42.32,8600.0,42.39,42.39,42.32,42.32,8600.0
2012-12-24 11:25:00,42.31,42.31,42.26,42.31,8100.0,42.31,42.31,42.26,42.31,8100.0
2012-12-24 11:30:00,42.31,42.31,42.23,42.23,12500.0,42.31,42.31,42.23,42.23,12500.0
2012-12-24 11:35:00,42.22,42.22,42.14,42.14,10800.0,42.22,42.22,42.14,42.14,10800.0
2012-12-24 11:40:00,42.14,42.15,42.09,42.14,10200.0,42.14,42.15,42.09,42.14,10200.0
2012-12-24 11:45:00,42.14,42.25,42.14,42.17,5500.0,42.14,42.25,42.14,42.17,5500.0
2012-12-24 11:50:00,42.16,42.32,42.14,42.32,5800.0,42.16,42.32,42.14,42.32,5800.0
2012-12-24 11:55:00,42.34,42.41,42.32,42.32,6100.0,42.34,42.41,42.32,42.32,6100.0
2012-12-24 12:00:00,42.33,42.43,42.31,42.39,5100.0,42.33,42.43,42.31,42.39,5100.0
2012-12-24 12:05:00,42.39,42.43,42.38,42.41,3200.0,42.39,42.43,42.38,42.41,3200.0
2012-12-24 12:10:00,42.4,42.42,42.36,42.4,6900.0,42.4,42.42,42.36,42.4,6900.0
2012-12-24 12:15:00,42.4,42.42,42.38,42.42,4700.0,42.4,42.42,42.38,42.42,4700.0
2012-12-24 12:20:00,42.43,42.44,42.35,42.39,11300.0,42.43,42.44,42.35,42.39,11300.0
2012-12-24 12:25:00,42.39,42.5,42.39,42.5,4100.0,42.39,42.5,42.39,42.5,4100.0
2012-12-24 12:30:00,42.51,42.61,42.51,42.56,4900.0,42.51,42.61,42.51,42.56,4900.0
2012-12-24 12:35:00,42.56,42.56,42.47,42.5,4800.0,42.56,42.56,42.47,42.5,4800.0
2012-12-24 12:40:00,42.48,42.49,42.4,42.4,9700.0,42.48,42.49,42.4,42.4,9700.0
2012-12-24 12:45:00,42.41,42.47,42.37,42.46,20100.0,42.41,42.47,42.37,42.46,20100.0
2012-12-24 12:50:00,42.47,42.56,42.47,42.56,27300.0,42.47,42.56,42.47,42.56,27300.0
2012-12-24 12:55:00,42.56,42.57,42.45,42.48,60900.0,42.56,42.57,42.45,42.48,60900.0
2012-12-26 09:30:00,42.47,42.47,42.2,42.22,29800.0,42.47,42.47,42.2,42.22,29800.0
2012-12-26 09:35:00,42.26,42.46,42.21,42.24,45800.0,42.26,42.46,42.21,42.24,45800.0
2012-12-26 09:40:00,42.24,42.27,42.11,42.11,13800.0,42.24,42.27,42.11,42.11,13800.0
2012-12-26 09:45:00,42.13,42.14,41.96,41.97,26600.0,42.13,42.14,41.96,41.97,26600.0
2012-12-26 09:50:00,41.97,42.11,41.95,41.99,33000.0,41.97,42.11,41.95,41.99,33000.0
2012-12-26 09:55:00,41.99,42.1,41.99,42.04,27200.0,41.99,42.1,41.99,42.04,27200.0
2012-12-26 10:00:00,42.03,42.09,42.03,42.07,39000.0,42.03,42.09,42.03,42.07,39000.0
2012-12-26 10:05:00,42.09,42.12,42.05,42.1,22000.0,42.09,42.12,42.05,42.1,22000.0
2012-12-26 10:10:00,42.08,42.1,42.01,42.06,7200.0,42.08,42.1,42.01,42.06,7200.0
2012-12-26 10:15:00,42.03,42.06,42.02,42.05,22000.0,42.03,42.06,42.02,42.05,22000.0
2012-12-26 10:20:00,42.07,42.08,41.97,41.97,28600.0,42.07,42.08,41.97,41.97,28600.0
2012-12-26 10:25:00,41.99,42.02,41.96,42.02,20800.0,41.99,42.02,41.96,42.02,20800.0
2012-12-26 10:30:00,42.01,42.03,42.0,42.02,19200.0,42.01,42.03,42.0,42.02,19200.0
2012-12-26 10:35:00,42.02,42.04,41.98,42.0,18200.0,42.02,42.04,41.98,42.0,18200.0
2012-12-26 10:40:00,41.99,42.03,41.99,42.01,8600.0,41.99,42.03,41.99,42.01,8600.0
2012-12-26 10:45:00,42.02,42.03,42.0,42.03,4800.0,42.02,42.03,42.0,42.03,4800.0
2012-12-26 10:50:00,42.04,42.07,41.97,41.98,11400.0,42.04,42.07,41.97,41.98,11400.0
2012-12-26 10:55:00,42.0,42.01,41.95,41.99,14200.0,42.0,42.01,41.95,41.99,14200.0
2012-12-26 11:00:00,41.99,42.0,41.94,41.98,27200.0,41.99,42.0,41.94,41.98,27200.0
2012-12-26 11:05:00,41.97,41.98,41.9,41.93,15400.0,41.97,41.98,41.9,41.93,15400.0
2012-12-26 11:10:00,41.92,41.97,41.89,41.95,21200.0,41.92,41.97,41.89,41.95,21200.0
2012-12-26 11:15:00,41.96,41.96,41.87,41.9,13000.0,41.96,41.96,41.87,41.9,13000.0
2012-12-26 11:20:00,41.89,41.9,41.88,41.88,4000.0,41.89,41.9,41.88,41.88,4000.0
2012-12-26 11:25:00,41.9,41.9,41.79,41.79,13400.0,41.9,41.9,41.79,41.79,13400.0
2012-12-26 11:30:00,41.77,41.8,41.69,41.8,19400.0,41.77,41.8,41.69,41.8,19400.0
2012-12-26 11:35:00,41.81,41.81,41.74,41.74,10400.0,41.81,41.81,41.74,41.74,10400.0
2012-12-26 11:40:00,41.74,41.74,41.7,41.7,20600.0,41.74,41.74,41.7,41.7,20600.0
2012-12-26 11:45:00,41.71,41.72,41.68,41.7,4000.0,41.71,41.72,41.68,41.7,4000.0
2012-12-26 11:50:00,41.7,41.73,41.69,41.72,7400.0,41.7,41.73,41.69,41.72,7400.0
2012-12-26 11:55:00,41.73,41.78,41.73,41.77,13600.0,41.73,41.78,41.73,41.77,13600.0
2012-12-26 12:00:00,41.76,41.78,41.7,41.7,19200.0,41.76,41.78,41.7,41.7,19200.0
2012-12-26 12:05:00,41.69,41.7,41.66,41.68,6400.0,41.69,41.7,41.66,41.68,6400.0
2012-12-26 12:10:00,41.68,41.71,41.65,41.67,30600.0,41.68,41.71,41.65,41.67,30600.0
2012-12-26 12:15:00,41.69,41.76,41.64,41.76,25800.0,41.69,41.76,41.64,41.76,25800.0
2012-12-26 12:20:00,41.75,41.82,41.74,41.81,9200.0,41.75,41.82,41.74,41.81,9200.0
2012-12-26 12:25:00,41.8,41.82,41.78,41.8,5400.0,41.8,41.82,41.78,41.8,5400.0
2012-12-26 12:30:00,41.78,41.78,41.71,41.74,11400.0,41.78,41.78,41.71,41.74,11400.0
2012-12-26 12:35:00,41.73,41.76,41.71,41.71,4600.0,41.73,41.76,41.71,41.71,4600.0
2012-12-26 12:40:00,41.71,41.74,41.69,41.71,12200.0,41.71,41.74,41.69,41.71,12200.0
2012-12-26 12:45:00,41.69,41.7,41.67,41.69,10000.0,41.69,41.7,41.67,41.69,10000.0
2012-12-26 12:50:00,41.68,41.73,41.68,41.73,8400.0,41.68,41.73,41.68,41.73,8400.0
2012-12-26 12:55:00,41.73,41.79,41.72,41.76,9200.0,41.73,41.79,41.72,41.76,9200.0
2012-12-26 13:00:00,41.74,41.75,41.73,41.75,11600.0,41.74,41.75,41.73,41.75,11600.0
2012-12-26 13:05:00,41.75,41.8,41.75,41.79,8600.0,41.75,41.8,41.75,41.79,8600.0
2012-12-26 13:10:00,41.79,41.79,41.78,41.78,2600.0,41.79,41.79,41.78,41.78,2600.0
2012-12-26 13:15:00,41.78,41.83,41.77,41.83,5800.0,41.78,41.83,41.77,41.83,5800.0
2012-12-26 13:20:00,41.82,41.82,41.76,41.78,3800.0,41.82,41.82,41.76,41.78,3800.0
2012-12-26 13:25:00,41.77,41.84,41.77,41.82,10000.0,41.77,41.84,41.77,41.82,10000.0
2012-12-26 13:30:00,41.84,41.9,41.83,41.88,7000.0,41.84,41.9,41.83,41.88,7000.0
2012-12-26 13:35:00,41.89,41.92,41.85,41.85,18400.0,41.89,41.92,41.85,41.85,18400.0
2012-12-26 13:40:00,41.85,41.85,41.81,41.81,3400.0,41.85,41.85,41.81,41.81,3400.0
2012-12-26 13:45:00,41.81,41.86,41.8,41.8,11800.0,41.81,41.86,41.8,41.8,11800.0
2012-12-26 13:50:00,41.8,41.83,41.79,41.82,6000.0,41.8,41.83,41.79,41.82,6000.0
2012-12-26 13:55:00,41.83,41.85,41.8,41.8,7200.0,41.83,41.85,41.8,41.8,7200.0
2012-12-26 14:00:00,41.78,41.9,41.78,41.88,14400.0,41.78,41.9,41.78,41.88,14400.0
2012-12-26 14:05:00,41.88,41.9,41.87,41.87,5800.0,41.88,41.9,41.87,41.87,5800.0
2012-12-26 14:10:00,41.88,41.9,41.86,41.88,16400.0,41.88,41.9,41.86,41.88,16400.0
2012-12-26 14:15:00,41.9,41.98,41.9,41.98,13200.0,41.9,41.98,41.9,41.98,13200.0
2012-12-26 14:20:00,41.97,41.97,41.91,41.92,9200.0,41.97,41.97,41.91,41.92,9200.0
2012-12-26 14:25:00,41.9,41.93,41.9,41.93,6400.0,41.9,41.93,41.9,41.93,6400.0
2012-12-26 14:30:00,41.93,41.96,41.93,41.96,7600.0,41.93,41.96,41.93,41.96,7600.0
2012-12-26 14:35:00,41.95,42.01,41.95,41.99,19400.0,41.95,42.01,41.95,41.99,19400.0
2012-12-26 14:40:00,41.98,41.98,41.91,41.92,7800.0,41.98,41.98,41.91,41.92,7800.0
2012-12-26 14:45:00,41.92,41.93,41.89,41.93,15800.0,41.92,41.93,41.89,41.93,15800.0
2012-12-26 14:50:00,41.93,42.0,41.93,41.99,27600.0,41.93,42.0,41.93,41.99,27600.0
2012-12-26 14:55:00,42.0,42.0,41.94,41.95,29000.0,42.0,42.0,41.94,41.95,29000.0
2012-12-26 15:00:00,41.94,41.98,41.93,41.97,18000.0,41.94,41.98,41.93,41.97,18000.0
2012-12-26 15:05:00,41.96,41.98,41.95,41.96,12000.0,41.96,41.98,41.95,41.96,12000.0
2012-12-26 15:10:00,41.96,41.97,41.93,41.93,14400.0,41.96,41.97,41.93,41.93,14400.0
2012-12-26 15:15:00,41.92,41.95,41.9,41.9,20000.0,41.92,41.95,41.9,41.9,20000.0
2012-12-26 15:20:00,41.89,41.91,41.84,41.84,21800.0,41.89,41.91,41.84,41.84,21800.0
2012-12-26 15:25:00,41.83,41.87,41.81,41.85,19200.0,41.83,41.87,41.81,41.85,19200.0
2012-12-26 15:30:00,41.84,41.85,41.81,41.81,35400.0,41.84,41.85,41.81,41.81,35400.0
2012-12-26 15:35:00,41.82,41.86,41.82,41.85,29800.0,41.82,41.86,41.82,41.85,29800.0
2012-12-26 15:40:00,41.84,41.84,41.79,41.8,32000.0,41.84,41.84,41.79,41.8,32000.0
2012-12-26 15:45:00,41.8,41.82,41.73,41.76,61400.0,41.8,41.82,41.73,41.76,61400.0
2012-12-26 15:50:00,41.77,41.77,41.71,41.74,69400.0,41.77,41.77,41.71,41.74,69400.0
2012-12-26 15:55:00,41.73,41.77,41.68,41.68,136800.0,41.73,41.77,41.68,41.68,136800.0
2012-12-27 09:30:00,41.69,41.83,41.3,41.35,37600.0,41.69,41.83,41.3,41.35,37600.0
2012-12-27 09:35:00,41.36,41.47,41.23,41.31,56500.0,41.36,41.47,41.23,41.31,56500.0
2012-12-27 09:40:00,41.34,41.61,41.31,41.61,37000.0,41.34,41.61,41.31,41.61,37000.0
2012-12-27 09:45:00,41.59,41.89,41.56,41.72,33100.0,41.59,41.89,41.56,41.72,33100.0
2012-12-27 09:50:00,41.74,41.83,41.74,41.82,23700.0,41.74,41.83,41.74,41.82,23700.0
2012-12-27 09:55:00,41.83,41.85,41.75,41.8,24200.0,41.83,41.85,41.75,41.8,24200.0
2012-12-27 10:00:00,41.8,41.8,41.69,41.73,29900.0,41.8,41.8,41.69,41.73,29900.0
2012-12-27 10:05:00,41.73,41.73,41.64,41.65,22000.0,41.73,41.73,41.64,41.65,22000.0
2012-12-27 10:10:00,41.65,41.68,41.64,41.65,11100.0,41.65,41.68,41.64,41.65,11100.0
2012-12-27 10:15:00,41.65,41.65,41.48,41.48,18000.0,41.65,41.65,41.48,41.48,18000.0
2012-12-27 10:20:00,41.47,41.51,41.37,41.48,19300.0,41.47,41.51,41.37,41.48,19300.0
2012-12-27 10:25:00,41.46,41.5,41.41,41.46,14000.0,41.46,41.5,41.41,41.46,14000.0
2012-12-27 10:30:00,41.48,41.55,41.43,41.55,30500.0,41.48,41.55,41.43,41.55,30500.0
2012-12-27 10:35:00,41.55,41.58,41.5,41.58,7600.0,41.55,41.58,41.5,41.58,7600.0
2012-12-27 10:40:00,41.57,41.65,41.56,41.62,9000.0,41.57,41.65,41.56,41.62,9000.0
2012-12-27 10:45:00,41.63,41.7,41.58,41.69,28600.0,41.63,41.7,41.58,41.69,28600.0
2012-12-27 10:50:00,41.7,41.71,41.65,41.69,11100.0,41.7,41.71,41.65,41.69,11100.0
2012-12-27 10:55:00,41.69,41.69,41.63,41.68,12200.0,41.69,41.69,41.63,41.68,12200.0
2012-12-27 11:00:00,41.67,41.69,41.67,41.67,20100.0,41.67,41.69,41.67,41.67,20100.0
2012-12-27 11:05:00,41.67,41.68,41.63,41.66,20900.0,41.67,41.68,41.63,41.66,20900.0
2012-12-27 11:10:00,41.66,41.67,41.57,41.59,20800.0,41.66,41.67,41.57,41.59,20800.0
2012-12-27 11:15:00,41.6,41.6,41.51,41.52,12700.0,41.6,41.6,41.51,41.52,12700.0
2012-12-27 11:20:00,41.49,41.55,41.49,41.55,15700.0,41.49,41.55,41.49,41.55,15700.0
2012-12-27 11:25:00,41.55,41.57,41.51,41.56,9700.0,41.55,41.57,41.51,41.56,9700.0
2012-12-27 11:30:00,41.55,41.66,41.55,41.65,11500.0,41.55,41.66,41.55,41.65,11500.0
2012-12-27 11:35:00,41.64,41.64,41.53,41.57,14700.0,41.64,41.64,41.53,41.57,14700.0
2012-12-27 11:40:00,41.58,41.67,41.58,41.67,13200.0,41.58,41.67,41.58,41.67,13200.0
2012-12-27 11:45:00,41.67,41.67,41.63,41.65,17600.0,41.67,41.67,41.63,41.65,17600.0
2012-12-27 11:50:00,41.67,41.67,41.59,41.59,4700.0,41.67,41.67,41.59,41.59,4700.0
2012-12-27 11:55:00,41.6,41.63,41.5,41.62,31700.0,41.6,41.63,41.5,41.62,31700.0
2012-12-27 12:00:00,41.6,41.6,41.47,41.5,8600.0,41.6,41.6,41.47,41.5,8600.0
2012-12-27 12:05:00,41.49,41.5,41.42,41.44,6300.0,41.49,41.5,41.42,41.44,6300.0
2012-12-27 12:10:00,41.43,41.46,41.41,41.41,12800.0,41.43,41.46,41.41,41.41,12800.0
2012-12-27 12:15:00,41.41,41.44,41.39,41.42,10100.0,41.41,41.44,41.39,41.42,10100.0
2012-12-27 12:20:00,41.4,41.4,41.28,41.28,10900.0,41.4,41.4,41.28,41.28,10900.0
2012-12-27 12:25:00,41.26,41.4,41.26,41.36,19300.0,41.26,41.4,41.26,41.36,19300.0
2012-12-27 12:30:00,41.36,41.41,41.33,41.36,49600.0,41.36,41.41,41.33,41.36,49600.0
2012-12-27 12:35:00,41.33,41.37,41.29,41.36,30700.0,41.33,41.37,41.29,41.36,30700.0
2012-12-27 12:40:00,41.37,41.39,41.32,41.36,25300.0,41.37,41.39,41.32,41.36,25300.0
2012-12-27 12:45:00,41.36,41.41,41.32,41.39,10000.0,41.36,41.41,41.32,41.39,10000.0
2012-12-27 12:50:00,41.4,41.41,41.33,41.41,6700.0,41.4,41.41,41.33,41.41,6700.0
2012-12-27 12:55:00,41.41,41.45,41.38,41.45,7800.0,41.41,41.45,41.38,41.45,7800.0
2012-12-27 13:00:00,41.44,41.53,41.43,41.52,17800.0,41.44,41.53,41.43,41.52,17800.0
2012-12-27 13:05:00,41.51,41.52,41.46,41.5,7600.0,41.51,41.52,41.46,41.5,7600.0
2012-12-27 13:10:00,41.52,41.55,41.49,41.52,7400.0,41.52,41.55,41.49,41.52,7400.0
2012-12-27 13:15:00,41.52,41.59,41.51,41.59,6000.0,41.52,41.59,41.51,41.59,6000.0
2012-12-27 13:20:00,41.57,41.57,41.49,41.53,7400.0,41.57,41.57,41.49,41.53,7400.0
2012-12-27 13:25:00,41.53,41.55,41.52,41.52,4800.0,41.53,41.55,41.52,41.52,4800.0
2012-12-27 13:30:00,41.53,41.56,41.52,41.56,6300.0,41.53,41.56,41.52,41.56,6300.0
2012-12-27 13:35:00,41.55,41.56,41.5,41.52,7900.0,41.55,41.56,41.5,41.52,7900.0
2012-12-27 13:40:00,41.52,41.59,41.5,41.55,35000.0,41.52,41.59,41.5,41.55,35000.0
2012-12-27 13:45:00,41.56,41.6,41.55,41.57,12400.0,41.56,41.6,41.55,41.57,12400.0
2012-12-27 13:50:00,41.56,41.56,41.51,41.53,11500.0,41.56,41.56,41.51,41.53,11500.0
2012-12-27 13:55:00,41.53,41.55,41.5,41.5,6400.0,41.53,41.55,41.5,41.5,6400.0
2012-12-27 14:00:00,41.51,41.53,41.43,41.43,18400.0,41.51,41.53,41.43,41.43,18400.0
2012-12-27 14:05:00,41.43,41.48,41.43,41.45,9400.0,41.43,41.48,41.43,41.45,9400.0
2012-12-27 14:10:00,41.45,41.46,41.44,41.46,2900.0,41.45,41.46,41.44,41.46,2900.0
2012-12-27 14:15:00,41.44,41.54,41.42,41.53,10000.0,41.44,41.54,41.42,41.53,10000.0
2012-12-27 14:20:00,41.53,41.58,41.52,41.57,10200.0,41.53,41.58,41.52,41.57,10200.0
2012-12-27 14:25:00,41.56,41.6,41.56,41.59,10000.0,41.56,41.6,41.56,41.59,10000.0
2012-12-27 14:30:00,41.57,41.58,41.51,41.52,5400.0,41.57,41.58,41.51,41.52,5400.0
2012-12-27 14:35:00,41.52,41.61,41.52,41.6,12000.0,41.52,41.61,41.52,41.6,12000.0
2012-12-27 14:40:00,41.6,41.67,41.58,41.67,12000.0,41.6,41.67,41.58,41.67,12000.0
2012-12-27 14:45:00,41.67,41.84,41.67,41.79,21300.0,41.67,41.84,41.67,41.79,21300.0
2012-12-27 14:50:00,41.75,41.85,41.74,41.8,8400.0,41.75,41.85,41.74,41.8,8400.0
2012-12-27 14:55:00,41.79,41.83,41.76,41.82,8700.0,41.79,41.83,41.76,41.82,8700.0
2012-12-27 15:00:00,41.83,41.85,41.78,41.81,12400.0,41.83,41.85,41.78,41.81,12400.0
2012-12-27 15:05:00,41.83,41.98,41.83,41.94,13300.0,41.83,41.98,41.83,41.94,13300.0
2012-12-27 15:10:00,41.94,41.94,41.83,41.85,11100.0,41.94,41.94,41.83,41.85,11100.0
2012-12-27 15:15:00,41.85,41.86,41.79,41.86,16900.0,41.85,41.86,41.79,41.86,16900.0
2012-12-27 15:20:00,41.87,41.97,41.87,41.93,15900.0,41.87,41.97,41.87,41.93,15900.0
2012-12-27 15:25:00,41.92,41.92,41.79,41.79,12000.0,41.92,41.92,41.79,41.79,12000.0
2012-12-27 15:30:00,41.77,41.87,41.77,41.86,13700.0,41.77,41.87,41.77,41.86,13700.0
2012-12-27 15:35:00,41.86,41.9,41.85,41.86,11300.0,41.86,41.9,41.85,41.86,11300.0
2012-12-27 15:40:00,41.86,41.94,41.86,41.91,13600.0,41.86,41.94,41.86,41.91,13600.0
2012-12-27 15:45:00,41.93,41.96,41.86,41.86,17500.0,41.93,41.96,41.86,41.86,17500.0
2012-12-27 15:50:00,41.86,41.9,41.82,41.84,24700.0,41.86,41.9,41.82,41.84,24700.0
2012-12-27 15:55:00,41.83,41.92,41.75,41.75,76800.0,41.83,41.92,41.75,41.75,76800.0
2012-12-28 09:30:00,41.38,41.6,41.35,41.5,18500.0,41.38,41.6,41.35,41.5,18500.0
2012-12-28 09:35:00,41.5,41.68,41.49,41.61,17800.0,41.5,41.68,41.49,41.61,17800.0
2012-12-28 09:40:00,41.62,41.78,41.62,41.7,6200.0,41.62,41.78,41.62,41.7,6200.0
2012-12-28 09:45:00,41.71,41.85,41.68,41.8,13400.0,41.71,41.85,41.68,41.8,13400.0
2012-12-28 09:50:00,41.78,41.8,41.72,41.72,6000.0,41.78,41.8,41.72,41.72,6000.0
2012-12-28 09:55:00,41.72,41.79,41.68,41.74,5600.0,41.72,41.79,41.68,41.74,5600.0
2012-12-28 10:00:00,41.74,41.76,41.61,41.7,9700.0,41.74,41.76,41.61,41.7,9700.0
2012-12-28 10:05:00,41.73,41.75,41.57,41.6,21300.0,41.73,41.75,41.57,41.6,21300.0
2012-12-28 10:10:00,41.58,41.61,41.43,41.46,17000.0,41.58,41.61,41.43,41.46,17000.0
2012-12-28 10:15:00,41.46,41.55,41.46,41.55,9700.0,41.46,41.55,41.46,41.55,9700.0
2012-12-28 10:20:00,41.57,41.58,41.48,41.5,20100.0,41.57,41.58,41.48,41.5,20100.0
2012-12-28 10:25:00,41.49,41.56,41.47,41.52,16000.0,41.49,41.56,41.47,41.52,16000.0
2012-12-28 10:30:00,41.5,41.57,41.44,41.54,8200.0,41.5,41.57,41.44,41.54,8200.0
2012-12-28 10:35:00,41.53,41.6,41.52,41.53,8100.0,41.53,41.6,41.52,41.53,8100.0
2012-12-28 10:40:00,41.5,41.62,41.42,41.6,33500.0,41.5,41.62,41.42,41.6,33500.0
2012-12-28 10:45:00,41.6,41.74,41.6,41.6,21200.0,41.6,41.74,41.6,41.6,21200.0
2012-12-28 10:50:00,41.6,41.61,41.56,41.57,9700.0,41.6,41.61,41.56,41.57,9700.0
2012-12-28 10:55:00,41.58,41.66,41.54,41.62,12300.0,41.58,41.66,41.54,41.62,12300.0
2012-12-28 11:00:00,41.64,41.74,41.64,41.71,7500.0,41.64,41.74,41.64,41.71,7500.0
2012-12-28 11:05:00,41.7,41.72,41.63,41.71,4900.0,41.7,41.72,41.63,41.71,4900.0
2012-12-28 11:10:00,41.69,41.73,41.67,41.7,4900.0,41.69,41.73,41.67,41.7,4900.0
2012-12-28 11:15:00,41.71,41.71,41.66,41.69,4500.0,41.71,41.71,41.66,41.69,4500.0
2012-12-28 11:20:00,41.68,41.71,41.67,41.67,12200.0,41.68,41.71,41.67,41.67,12200.0
2012-12-28 11:25:00,41.66,41.68,41.65,41.66,3300.0,41.66,41.68,41.65,41.66,3300.0
2012-12-28 11:30:00,41.65,41.68,41.59,41.6,6500.0,41.65,41.68,41.59,41.6,6500.0
2012-12-28 11:35:00,41.59,41.72,41.57,41.7,19800.0,41.59,41.72,41.57,41.7,19800.0
2012-12-28 11:40:00,41.71,41.72,41.68,41.68,4500.0,41.71,41.72,41.68,41.68,4500.0
2012-12-28 11:45:00,41.67,41.68,41.6,41.63,7100.0,41.67,41.68,41.6,41.63,7100.0
2012-12-28 11:50:00,41.62,41.62,41.57,41.6,6000.0,41.62,41.62,41.57,41.6,6000.0
2012-12-28 11:55:00,41.59,41.59,41.55,41.55,7400.0,41.59,41.59,41.55,41.55,7400.0
2012-12-28 12:00:00,41.54,41.61,41.53,41.59,4100.0,41.54,41.61,41.53,41.59,4100.0
2012-12-28 12:05:00,41.58,41.58,41.46,41.5,8000.0,41.58,41.58,41.46,41.5,8000.0
2012-12-28 12:10:00,41.5,41.52,41.45,41.52,3900.0,41.5,41.52,41.45,41.52,3900.0
2012-12-28 12:15:00,41.52,41.62,41.5,41.62,10500.0,41.52,41.62,41.5,41.62,10500.0
2012-12-28 12:20:00,41.62,41.68,41.62,41.65,6900.0,41.62,41.68,41.62,41.65,6900.0
2012-12-28 12:25:00,41.65,41.7,41.65,41.7,4300.0,41.65,41.7,41.65,41.7,4300.0
2012-12-28 12:30:00,41.69,41.72,41.67,41.72,3800.0,41.69,41.72,41.67,41.72,3800.0
2012-12-28 12:35:00,41.72,41.73,41.61,41.64,10100.0,41.72,41.73,41.61,41.64,10100.0
2012-12-28 12:40:00,41.64,41.66,41.55,41.57,10100.0,41.64,41.66,41.55,41.57,10100.0
2012-12-28 12:45:00,41.57,41.57,41.38,41.4,7200.0,41.57,41.57,41.38,41.4,7200.0
2012-12-28 12:50:00,41.39,41.4,41.34,41.34,6000.0,41.39,41.4,41.34,41.34,6000.0
2012-12-28 12:55:00,41.34,41.44,41.32,41.44,14900.0,41.34,41.44,41.32,41.44,14900.0
2012-12-28 13:00:00,41.43,41.49,41.43,41.45,7600.0,41.43,41.49,41.43,41.45,7600.0
2012-12-28 13:05:00,41.45,41.47,41.42,41.46,4800.0,41.45,41.47,41.42,41.46,4800.0
2012-12-28 13:10:00,41.46,41.52,41.45,41.45,4400.0,41.46,41.52,41.45,41.45,4400.0
2012-12-28 13:15:00,41.46,41.48,41.45,41.48,8100.0,41.46,41.48,41.45,41.48,8100.0
2012-12-28 13:20:00,41.48,41.5,41.44,41.45,4000.0,41.48,41.5,41.44,41.45,4000.0
2012-12-28 13:25:00,41.45,41.45,41.4,41.41,4700.0,41.45,41.45,41.4,41.41,4700.0
2012-12-28 13:30:00,41.4,41.4,41.33,41.34,9800.0,41.4,41.4,41.33,41.34,9800.0
2012-12-28 13:35:00,41.35,41.35,41.31,41.32,21500.0,41.35,41.35,41.31,41.32,21500.0
2012-12-28 13:40:00,41.32,41.4,41.31,41.4,12600.0,41.32,41.4,41.31,41.4,12600.0
2012-12-28 13:45:00,41.4,41.4,41.32,41.32,8100.0,41.4,41.4,41.32,41.32,8100.0
2012-12-28 13:50:00,41.32,41.37,41.32,41.35,3400.0,41.32,41.37,41.32,41.35,3400.0
2012-12-28 13:55:00,41.37,41.4,41.34,41.38,8600.0,41.37,41.4,41.34,41.38,8600.0
2012-12-28 14:00:00,41.37,41.42,41.34,41.41,6800.0,41.37,41.42,41.34,41.41,6800.0
2012-12-28 14:05:00,41.4,41.43,41.4,41.42,8500.0,41.4,41.43,41.4,41.42,8500.0
2012-12-28 14:10:00,41.41,41.41,41.35,41.36,4700.0,41.41,41.41,41.35,41.36,4700.0
2012-12-28 14:15:00,41.36,41.36,41.35,41.36,6400.0,41.36,41.36,41.35,41.36,6400.0
2012-12-28 14:20:00,41.35,41.42,41.35,41.42,5800.0,41.35,41.42,41.35,41.42,5800.0
2012-12-28 14:25:00,41.41,41.41,41.32,41.33,7300.0,41.41,41.41,41.32,41.33,7300.0
2012-12-28 14:30:00,41.32,41.32,41.19,41.2,10100.0,41.32,41.32,41.19,41.2,10100.0
2012-12-28 14:35:00,41.21,41.21,41.18,41.19,3500.0,41.21,41.21,41.18,41.19,3500.0
2012-12-28 14:40:00,41.18,41.28,41.18,41.28,12900.0,41.18,41.28,41.18,41.28,12900.0
2012-12-28 14:45:00,41.28,41.3,41.2,41.2,9800.0,41.28,41.3,41.2,41.2,9800.0
2012-12-28 14:50:00,41.21,41.21,41.11,41.11,7800.0,41.21,41.21,41.11,41.11,7800.0
2012-12-28 14:55:00,41.12,41.12,41.06,41.06,5700.0,41.12,41.12,41.06,41.06,5700.0
2012-12-28 15:00:00,41.06,41.12,41.06,41.07,13000.0,41.06,41.12,41.06,41.07,13000.0
2012-12-28 15:05:00,41.06,41.07,41.01,41.01,12700.0,41.06,41.07,41.01,41.01,12700.0
2012-12-28 15:10:00,41.02,41.05,41.0,41.04,23700.0,41.02,41.05,41.0,41.04,23700.0
2012-12-28 15:15:00,41.03,41.16,41.03,41.16,17000.0,41.03,41.16,41.03,41.16,17000.0
2012-12-28 15:20:00,41.15,41.21,41.14,41.21,14600.0,41.15,41.21,41.14,41.21,14600.0
2012-12-28 15:25:00,41.2,41.22,41.18,41.18,14700.0,41.2,41.22,41.18,41.18,14700.0
2012-12-28 15:30:00,41.19,41.2,41.13,41.16,15400.0,41.19,41.2,41.13,41.16,15400.0
2012-12-28 15:35:00,41.15,41.23,41.0,41.06,44900.0,41.15,41.23,41.0,41.06,44900.0
2012-12-28 15:40:00,41.04,41.11,41.02,41.04,22800.0,41.04,41.11,41.02,41.04,22800.0
2012-12-28 15:45:00,41.04,41.15,41.0,41.04,52400.0,41.04,41.15,41.0,41.04,52400.0
2012-12-28 15:50:00,41.03,41.06,40.95,41.02,48800.0,41.03,41.06,40.95,41.02,48800.0
2012-12-28 15:55:00,41.01,41.07,40.94,40.96,82500.0,41.01,41.07,40.94,40.96,82500.0
2012-12-31 09:30:00,40.87,40.87,40.34,40.51,29700.0,40.87,40.87,40.34,40.51,29700.0
2012-12-31 09:35:00,40.51,40.87,40.46,40.87,15900.0,40.51,40.87,40.46,40.87,15900.0
2012-12-31 09:40:00,40.9,41.05,40.85,41.05,12700.0,40.9,41.05,40.85,41.05,12700.0
2012-12-31 09:45:00,41.04,41.14,41.0,41.06,15500.0,41.04,41.14,41.0,41.06,15500.0
2012-12-31 09:50:00,41.01,41.05,40.91,41.03,10300.0,41.01,41.05,40.91,41.03,10300.0
2012-12-31 09:55:00,41.05,41.27,41.01,41.21,20500.0,41.05,41.27,41.01,41.21,20500.0
2012-12-31 10:00:00,41.23,41.24,41.13,41.19,14100.0,41.23,41.24,41.13,41.19,14100.0
2012-12-31 10:05:00,41.19,41.24,41.15,41.18,11600.0,41.19,41.24,41.15,41.18,11600.0
2012-12-31 10:10:00,41.18,41.31,41.18,41.29,14600.0,41.18,41.31,41.18,41.29,14600.0
2012-12-31 10:15:00,41.3,41.36,41.27,41.3,11500.0,41.3,41.36,41.27,41.3,11500.0
2012-12-31 10:20:00,41.3,41.44,41.29,41.44,14400.0,41.3,41.44,41.29,41.44,14400.0
2012-12-31 10:25:00,41.43,41.59,41.4,41.46,16900.0,41.43,41.59,41.4,41.46,16900.0
2012-12-31 10:30:00,41.46,41.46,41.35,41.42,17800.0,41.46,41.46,41.35,41.42,17800.0
2012-12-31 10:35:00,41.4,41.45,41.37,41.38,6800.0,41.4,41.45,41.37,41.38,6800.0
2012-12-31 10:40:00,41.38,41.44,41.36,41.42,12800.0,41.38,41.44,41.36,41.42,12800.0
2012-12-31 10:45:00,41.41,41.44,41.38,41.43,21000.0,41.41,41.44,41.38,41.43,21000.0
2012-12-31 10:50:00,41.42,41.42,41.32,41.35,9100.0,41.42,41.42,41.32,41.35,9100.0
2012-12-31 10:55:00,41.36,41.36,41.26,41.32,10300.0,41.36,41.36,41.26,41.32,10300.0
2012-12-31 11:00:00,41.3,41.49,41.3,41.49,8200.0,41.3,41.49,41.3,41.49,8200.0
2012-12-31 11:05:00,41.5,41.5,41.38,41.41,7200.0,41.5,41.5,41.38,41.41,7200.0
2012-12-31 11:10:00,41.39,41.42,41.37,41.41,6800.0,41.39,41.42,41.37,41.41,6800.0
2012-12-31 11:15:00,41.4,41.42,41.35,41.36,3800.0,41.4,41.42,41.35,41.36,3800.0
2012-12-31 11:20:00,41.35,41.37,41.29,41.32,8900.0,41.35,41.37,41.29,41.32,8900.0
2012-12-31 11:25:00,41.32,41.33,41.29,41.33,6700.0,41.32,41.33,41.29,41.33,6700.0
2012-12-31 11:30:00,41.33,41.37,41.31,41.33,9900.0,41.33,41.37,41.31,41.33,9900.0
2012-12-31 11:35:00,41.32,41.36,41.3,41.36,3400.0,41.32,41.36,41.3,41.36,3400.0
2012-12-31 11:40:00,41.34,41.34,41.3,41.31,5700.0,41.34,41.34,41.3,41.31,5700.0
2012-12-31 11:45:00,41.31,41.34,41.3,41.33,5500.0,41.31,41.34,41.3,41.33,5500.0
2012-12-31 11:50:00,41.31,41.33,41.3,41.32,8300.0,41.31,41.33,41.3,41.32,8300.0
2012-12-31 11:55:00,41.33,41.36,41.28,41.34,10100.0,41.33,41.36,41.28,41.34,10100.0
2012-12-31 12:00:00,41.34,41.38,41.33,41.36,4500.0,41.34,41.38,41.33,41.36,4500.0
2012-12-31 12:05:00,41.36,41.36,41.32,41.33,2100.0,41.36,41.36,41.32,41.33,2100.0
2012-12-31 12:10:00,41.32,41.39,41.32,41.37,6600.0,41.32,41.39,41.32,41.37,6600.0
2012-12-31 12:15:00,41.36,41.4,41.33,41.39,10100.0,41.36,41.4,41.33,41.39,10100.0
2012-12-31 12:20:00,41.4,41.45,41.38,41.44,8400.0,41.4,41.45,41.38,41.44,8400.0
2012-12-31 12:25:00,41.45,41.49,41.45,41.49,10100.0,41.45,41.49,41.45,41.49,10100.0
2012-12-31 12:30:00,41.49,41.55,41.49,41.51,5900.0,41.49,41.55,41.49,41.51,5900.0
2012-12-31 12:35:00,41.52,41.55,41.52,41.55,5600.0,41.52,41.55,41.52,41.55,5600.0
2012-12-31 12:40:00,41.57,41.72,41.57,41.7,12200.0,41.57,41.72,41.57,41.7,12200.0
2012-12-31 12:45:00,41.68,41.82,41.67,41.8,32300.0,41.68,41.82,41.67,41.8,32300.0
2012-12-31 12:50:00,41.8,41.82,41.75,41.8,20700.0,41.8,41.82,41.75,41.8,20700.0
2012-12-31 12:55:00,41.78,41.78,41.65,41.72,6700.0,41.78,41.78,41.65,41.72,6700.0
2012-12-31 13:00:00,41.74,41.74,41.66,41.69,10600.0,41.74,41.74,41.66,41.69,10600.0
2012-12-31 13:05:00,41.72,41.75,41.63,41.73,10700.0,41.72,41.75,41.63,41.73,10700.0
2012-12-31 13:10:00,41.74,41.86,41.74,41.84,8700.0,41.74,41.86,41.74,41.84,8700.0
2012-12-31 13:15:00,41.84,41.88,41.77,41.77,4500.0,41.84,41.88,41.77,41.77,4500.0
2012-12-31 13:20:00,41.76,41.86,41.75,41.86,7600.0,41.76,41.86,41.75,41.86,7600.0
2012-12-31 13:25:00,41.84,41.85,41.81,41.85,9600.0,41.84,41.85,41.81,41.85,9600.0
2012-12-31 13:30:00,41.83,41.86,41.81,41.84,13700.0,41.83,41.86,41.81,41.84,13700.0
2012-12-31 13:35:00,41.84,41.85,41.82,41.84,3500.0,41.84,41.85,41.82,41.84,3500.0
2012-12-31 13:40:00,41.85,41.88,41.79,41.81,8300.0,41.85,41.88,41.79,41.81,8300.0
2012-12-31 13:45:00,41.81,41.89,41.66,41.7,43700.0,41.81,41.89,41.66,41.7,43700.0
2012-12-31 13:50:00,41.66,41.68,41.58,41.65,4200.0,41.66,41.68,41.58,41.65,4200.0
2012-12-31 13:55:00,41.62,41.71,41.62,41.68,3400.0,41.62,41.71,41.62,41.68,3400.0
2012-12-31 14:00:00,41.67,41.69,41.62,41.65,6500.0,41.67,41.69,41.62,41.65,6500.0
2012-12-31 14:05:00,41.63,41.69,41.61,41.67,7000.0,41.63,41.69,41.61,41.67,7000.0
2012-12-31 14:10:00,41.67,41.67,41.6,41.63,3300.0,41.67,41.67,41.6,41.63,3300.0
2012-12-31 14:15:00,41.64,41.7,41.6,41.69,6300.0,41.64,41.7,41.6,41.69,6300.0
2012-12-31 14:20:00,41.68,41.72,41.66,41.72,3900.0,41.68,41.72,41.66,41.72,3900.0
2012-12-31 14:25:00,41.71,41.73,41.7,41.72,2400.0,41.71,41.73,41.7,41.72,2400.0
2012-12-31 14:30:00,41.71,41.76,41.71,41.73,5400.0,41.71,41.76,41.71,41.73,5400.0
2012-12-31 14:35:00,41.74,41.74,41.69,41.73,7100.0,41.74,41.74,41.69,41.73,7100.0
2012-12-31 14:40:00,41.72,41.84,41.72,41.83,5600.0,41.72,41.84,41.72,41.83,5600.0
2012-12-31 14:45:00,41.83,41.93,41.8,41.88,9800.0,41.83,41.93,41.8,41.88,9800.0
2012-12-31 14:50:00,41.88,41.93,41.81,41.81,12600.0,41.88,41.93,41.81,41.81,12600.0
2012-12-31 14:55:00,41.83,42.02,41.82,41.99,9800.0,41.83,42.02,41.82,41.99,9800.0
2012-12-31 15:00:00,42.0,42.05,41.97,42.02,22400.0,42.0,42.05,41.97,42.02,22400.0
2012-12-31 15:05:00,42.03,42.06,41.98,42.01,12300.0,42.03,42.06,41.98,42.01,12300.0
2012-12-31 15:10:00,42.01,42.03,41.96,41.96,19900.0,42.01,42.03,41.96,41.96,19900.0
2012-12-31 15:15:00,41.96,41.98,41.93,41.95,13200.0,41.96,41.98,41.93,41.95,13200.0
2012-12-31 15:20:00,41.95,42.0,41.95,41.96,17100.0,41.95,42.0,41.95,41.96,17100.0
2012-12-31 15:25:00,41.96,42.0,41.84,41.9,28500.0,41.96,42.0,41.84,41.9,28500.0
2012-12-31 15:30:00,41.91,41.95,41.88,41.92,15400.0,41.91,41.95,41.88,41.92,15400.0
2012-12-31 15:35:00,41.94,42.01,41.94,42.0,24000.0,41.94,42.01,41.94,42.0,24000.0
2012-12-31 15:40:00,42.0,42.02,41.91,41.91,29700.0,42.0,42.02,41.91,41.91,29700.0
2012-12-31 15:45:00,41.91,41.97,41.89,41.96,29400.0,41.91,41.97,41.89,41.96,29400.0
2012-12-31 15:50:00,41.96,42.01,41.92,41.93,49900.0,41.96,42.01,41.92,41.93,49900.0
2012-12-31 15:55:00,41.94,42.04,41.88,41.96,123800.0,41.94,42.04,41.88,41.96,123800.0
2013-01-02 09:30:00,42.87,43.31,42.72,43.2,82200.0,42.87,43.31,42.72,43.2,82200.0
2013-01-02 09:35:00,43.24,43.64,43.1,43.27,84400.0,43.24,43.64,43.1,43.27,84400.0
2013-01-02 09:40:00,43.37,43.44,43.26,43.33,91000.0,43.37,43.44,43.26,43.33,91000.0
2013-01-02 09:45:00,43.31,43.41,43.23,43.32,45400.0,43.31,43.41,43.23,43.32,45400.0
2013-01-02 09:50:00,43.37,43.41,43.29,43.34,49000.0,43.37,43.41,43.29,43.34,49000.0
2013-01-02 09:55:00,43.35,43.55,43.34,43.45,27400.0,43.35,43.55,43.34,43.45,27400.0
2013-01-02 10:00:00,43.46,43.47,43.33,43.4,37800.0,43.46,43.47,43.33,43.4,37800.0
2013-01-02 10:05:00,43.41,43.43,43.3,43.39,31000.0,43.41,43.43,43.3,43.39,31000.0
2013-01-02 10:10:00,43.38,43.55,43.37,43.55,32400.0,43.38,43.55,43.37,43.55,32400.0
2013-01-02 10:15:00,43.55,43.69,43.53,43.66,27600.0,43.55,43.69,43.53,43.66,27600.0
2013-01-02 10:20:00,43.66,43.68,43.61,43.63,23900.0,43.66,43.68,43.61,43.63,23900.0
2013-01-02 10:25:00,43.65,43.68,43.63,43.65,27000.0,43.65,43.68,43.63,43.65,27000.0
2013-01-02 10:30:00,43.64,43.66,43.48,43.53,18500.0,43.64,43.66,43.48,43.53,18500.0
2013-01-02 10:35:00,43.52,43.53,43.4,43.44,11200.0,43.52,43.53,43.4,43.44,11200.0
2013-01-02 10:40:00,43.42,43.44,43.29,43.3,16400.0,43.42,43.44,43.29,43.3,16400.0
2013-01-02 10:45:00,43.3,43.3,43.22,43.25,8100.0,43.3,43.3,43.22,43.25,8100.0
2013-01-02 10:50:00,43.23,43.27,43.19,43.23,22300.0,43.23,43.27,43.19,43.23,22300.0
2013-01-02 10:55:00,43.22,43.23,43.07,43.15,17500.0,43.22,43.23,43.07,43.15,17500.0
2013-01-02 11:00:00,43.16,43.19,43.1,43.12,37700.0,43.16,43.19,43.1,43.12,37700.0
2013-01-02 11:05:00,43.12,43.12,42.96,43.01,12000.0,43.12,43.12,42.96,43.01,12000.0
2013-01-02 11:10:00,43.02,43.08,42.88,42.9,14300.0,43.02,43.08,42.88,42.9,14300.0
2013-01-02 11:15:00,42.88,42.89,42.82,42.84,8600.0,42.88,42.89,42.82,42.84,8600.0
2013-01-02 11:20:00,42.84,42.93,42.83,42.9,4000.0,42.84,42.93,42.83,42.9,4000.0
2013-01-02 11:25:00,42.89,43.02,42.88,43.0,9900.0,42.89,43.02,42.88,43.0,9900.0
2013-01-02 11:30:00,42.99,43.01,42.92,42.97,9300.0,42.99,43.01,42.92,42.97,9300.0
2013-01-02 11:35:00,42.96,42.96,42.92,42.92,6500.0,42.96,42.96,42.92,42.92,6500.0
2013-01-02 11:40:00,42.92,42.94,42.88,42.94,9400.0,42.92,42.94,42.88,42.94,9400.0
2013-01-02 11:45:00,42.95,43.0,42.92,42.92,14800.0,42.95,43.0,42.92,42.92,14800.0
2013-01-02 11:50:00,42.92,42.94,42.84,42.94,4400.0,42.92,42.94,42.84,42.94,4400.0
2013-01-02 11:55:00,42.93,42.93,42.88,42.91,3500.0,42.93,42.93,42.88,42.91,3500.0
2013-01-02 12:00:00,42.9,42.93,42.88,42.89,4400.0,42.9,42.93,42.88,42.89,4400.0
2013-01-02 12:05:00,42.9,42.9,42.88,42.89,2000.0,42.9,42.9,42.88,42.89,2000.0
2013-01-02 12:10:00,42.9,42.9,42.81,42.87,7600.0,42.9,42.9,42.81,42.87,7600.0
2013-01-02 12:15:00,42.87,42.87,42.79,42.79,6300.0,42.87,42.87,42.79,42.79,6300.0
2013-01-02 12:20:00,42.8,42.81,42.78,42.8,7300.0,42.8,42.81,42.78,42.8,7300.0
2013-01-02 12:25:00,42.77,42.8,42.75,42.8,3800.0,42.77,42.8,42.75,42.8,3800.0
2013-01-02 12:30:00,42.78,42.81,42.76,42.76,3500.0,42.78,42.81,42.76,42.76,3500.0
2013-01-02 12:35:00,42.75,42.79,42.73,42.78,3900.0,42.75,42.79,42.73,42.78,3900.0
2013-01-02 12:40:00,42.78,42.79,42.73,42.74,5700.0,42.78,42.79,42.73,42.74,5700.0
2013-01-02 12:45:00,42.73,42.77,42.73,42.75,5200.0,42.73,42.77,42.73,42.75,5200.0
2013-01-02 12:50:00,42.75,42.8,42.75,42.78,4300.0,42.75,42.8,42.75,42.78,4300.0
2013-01-02 12:55:00,42.78,42.82,42.77,42.8,7900.0,42.78,42.82,42.77,42.8,7900.0
2013-01-02 13:00:00,42.8,42.84,42.75,42.8,20000.0,42.8,42.84,42.75,42.8,20000.0
2013-01-02 13:05:00,42.8,42.84,42.79,42.83,5400.0,42.8,42.84,42.79,42.83,5400.0
2013-01-02 13:10:00,42.84,42.9,42.82,42.9,10100.0,42.84,42.9,42.82,42.9,10100.0
2013-01-02 13:15:00,42.91,42.97,42.91,42.95,4700.0,42.91,42.97,42.91,42.95,4700.0
2013-01-02 13:20:00,42.93,42.97,42.91,42.97,6200.0,42.93,42.97,42.91,42.97,6200.0
2013-01-02 13:25:00,42.97,43.03,42.96,43.03,8700.0,42.97,43.03,42.96,43.03,8700.0
2013-01-02 13:30:00,43.03,43.06,43.02,43.05,4500.0,43.03,43.06,43.02,43.05,4500.0
2013-01-02 13:35:00,43.07,43.09,43.05,43.06,4500.0,43.07,43.09,43.05,43.06,4500.0
2013-01-02 13:40:00,43.06,43.11,43.04,43.11,8800.0,43.06,43.11,43.04,43.11,8800.0
2013-01-02 13:45:00,43.1,43.1,43.05,43.09,6000.0,43.1,43.1,43.05,43.09,6000.0
2013-01-02 13:50:00,43.11,43.14,43.11,43.13,3600.0,43.11,43.14,43.11,43.13,3600.0
2013-01-02 13:55:00,43.13,43.18,43.1,43.11,30700.0,43.13,43.18,43.1,43.11,30700.0
2013-01-02 14:00:00,43.11,43.16,43.07,43.15,17500.0,43.11,43.16,43.07,43.15,17500.0
2013-01-02 14:05:00,43.15,43.17,43.13,43.16,17500.0,43.15,43.17,43.13,43.16,17500.0
2013-01-02 14:10:00,43.16,43.21,43.15,43.16,15500.0,43.16,43.21,43.15,43.16,15500.0
2013-01-02 14:15:00,43.16,43.18,43.15,43.17,9400.0,43.16,43.18,43.15,43.17,9400.0
2013-01-02 14:20:00,43.17,43.19,43.14,43.16,7100.0,43.17,43.19,43.14,43.16,7100.0
2013-01-02 14:25:00,43.17,43.18,43.16,43.18,4800.0,43.17,43.18,43.16,43.18,4800.0
2013-01-02 14:30:00,43.18,43.18,43.09,43.09,8700.0,43.18,43.18,43.09,43.09,8700.0
2013-01-02 14:35:00,43.09,43.11,43.06,43.09,5500.0,43.09,43.11,43.06,43.09,5500.0
2013-01-02 14:40:00,43.09,43.11,43.06,43.06,5800.0,43.09,43.11,43.06,43.06,5800.0
2013-01-02 14:45:00,43.06,43.11,43.02,43.06,7600.0,43.06,43.11,43.02,43.06,7600.0
2013-01-02 14:50:00,43.08,43.13,43.08,43.11,4700.0,43.08,43.13,43.08,43.11,4700.0
2013-01-02 14:55:00,43.12,43.2,43.12,43.18,11200.0,43.12,43.2,43.12,43.18,11200.0
2013-01-02 15:00:00,43.18,43.26,43.18,43.25,17200.0,43.18,43.26,43.18,43.25,17200.0
2013-01-02 15:05:00,43.26,43.33,43.25,43.31,10500.0,43.26,43.33,43.25,43.31,10500.0
2013-01-02 15:10:00,43.3,43.3,43.26,43.28,13800.0,43.3,43.3,43.26,43.28,13800.0
2013-01-02 15:15:00,43.28,43.34,43.25,43.32,16000.0,43.28,43.34,43.25,43.32,16000.0
2013-01-02 15:20:00,43.33,43.37,43.29,43.29,19700.0,43.33,43.37,43.29,43.29,19700.0
2013-01-02 15:25:00,43.3,43.36,43.3,43.34,21300.0,43.3,43.36,43.3,43.34,21300.0
2013-01-02 15:30:00,43.33,43.35,43.29,43.3,28400.0,43.33,43.35,43.29,43.3,28400.0
2013-01-02 15:35:00,43.3,43.36,43.29,43.34,32400.0,43.3,43.36,43.29,43.34,32400.0
2013-01-02 15:40:00,43.34,43.35,43.29,43.31,71200.0,43.34,43.35,43.29,43.31,71200.0
2013-01-02 15:45:00,43.3,43.32,43.26,43.31,46600.0,43.3,43.32,43.26,43.31,46600.0
2013-01-02 15:50:00,43.3,43.45,43.3,43.44,65600.0,43.3,43.45,43.3,43.44,65600.0
2013-01-02 15:55:00,43.44,43.66,43.4,43.64,259800.0,43.44,43.66,43.4,43.64,259800.0
2013-01-03 09:30:00,43.7,43.99,43.31,43.9,80000.0,43.7,43.99,43.31,43.9,80000.0
2013-01-03 09:35:00,43.98,44.11,43.8,43.82,40600.0,43.98,44.11,43.8,43.82,40600.0
2013-01-03 09:40:00,43.79,43.84,43.64,43.82,31000.0,43.79,43.84,43.64,43.82,31000.0
2013-01-03 09:45:00,43.8,43.94,43.77,43.85,52800.0,43.8,43.94,43.77,43.85,52800.0
2013-01-03 09:50:00,43.85,44.03,43.85,43.96,54000.0,43.85,44.03,43.85,43.96,54000.0
2013-01-03 09:55:00,43.96,44.42,43.95,44.39,86400.0,43.96,44.42,43.95,44.39,86400.0
2013-01-03 10:00:00,44.39,44.6,44.35,44.48,98400.0,44.39,44.6,44.35,44.48,98400.0
2013-01-03 10:05:00,44.44,44.56,44.4,44.56,58400.0,44.44,44.56,44.4,44.56,58400.0
2013-01-03 10:10:00,44.5,44.61,44.42,44.58,78600.0,44.5,44.61,44.42,44.58,78600.0
2013-01-03 10:15:00,44.6,44.67,44.58,44.65,47600.0,44.6,44.67,44.58,44.65,47600.0
2013-01-03 10:20:00,44.67,44.74,44.65,44.66,48600.0,44.67,44.74,44.65,44.66,48600.0
2013-01-03 10:25:00,44.68,44.71,44.61,44.66,89200.0,44.68,44.71,44.61,44.66,89200.0
2013-01-03 10:30:00,44.67,44.74,44.66,44.69,85000.0,44.67,44.74,44.66,44.69,85000.0
2013-01-03 10:35:00,44.69,44.71,44.62,44.68,25600.0,44.69,44.71,44.62,44.68,25600.0
2013-01-03 10:40:00,44.69,44.69,44.61,44.65,22800.0,44.69,44.69,44.61,44.65,22800.0
2013-01-03 10:45:00,44.65,44.69,44.61,44.61,37400.0,44.65,44.69,44.61,44.61,37400.0
2013-01-03 10:50:00,44.61,44.64,44.56,44.56,32400.0,44.61,44.64,44.56,44.56,32400.0
2013-01-03 10:55:00,44.56,44.58,44.52,44.55,24800.0,44.56,44.58,44.52,44.55,24800.0
2013-01-03 11:00:00,44.55,44.59,44.53,44.54,18600.0,44.55,44.59,44.53,44.54,18600.0
2013-01-03 11:05:00,44.52,44.53,44.47,44.5,20800.0,44.52,44.53,44.47,44.5,20800.0
2013-01-03 11:10:00,44.49,44.6,44.49,44.56,30400.0,44.49,44.6,44.49,44.56,30400.0
2013-01-03 11:15:00,44.57,44.64,44.57,44.61,25800.0,44.57,44.64,44.57,44.61,25800.0
2013-01-03 11:20:00,44.62,44.78,44.62,44.75,66400.0,44.62,44.78,44.62,44.75,66400.0
2013-01-03 11:25:00,44.75,44.82,44.75,44.79,26400.0,44.75,44.82,44.75,44.79,26400.0
2013-01-03 11:30:00,44.82,44.87,44.8,44.85,46800.0,44.82,44.87,44.8,44.85,46800.0
2013-01-03 11:35:00,44.85,44.87,44.81,44.84,21200.0,44.85,44.87,44.81,44.84,21200.0
2013-01-03 11:40:00,44.83,44.86,44.8,44.81,26800.0,44.83,44.86,44.8,44.81,26800.0
2013-01-03 11:45:00,44.82,44.84,44.78,44.8,19600.0,44.82,44.84,44.78,44.8,19600.0
2013-01-03 11:50:00,44.81,44.83,44.79,44.81,15600.0,44.81,44.83,44.79,44.81,15600.0
2013-01-03 11:55:00,44.81,44.85,44.79,44.83,11000.0,44.81,44.85,44.79,44.83,11000.0
2013-01-03 12:00:00,44.84,44.86,44.79,44.8,20800.0,44.84,44.86,44.79,44.8,20800.0
2013-01-03 12:05:00,44.77,44.95,44.76,44.89,78400.0,44.77,44.95,44.76,44.89,78400.0
2013-01-03 12:10:00,44.89,44.98,44.88,44.97,62000.0,44.89,44.98,44.88,44.97,62000.0
2013-01-03 12:15:00,44.97,44.98,44.91,44.93,20200.0,44.97,44.98,44.91,44.93,20200.0
2013-01-03 12:20:00,44.93,44.96,44.92,44.96,20600.0,44.93,44.96,44.92,44.96,20600.0
2013-01-03 12:25:00,44.97,45.0,44.97,44.99,49000.0,44.97,45.0,44.97,44.99,49000.0
2013-01-03 12:30:00,44.99,45.06,44.98,45.04,93800.0,44.99,45.06,44.98,45.04,93800.0
2013-01-03 12:35:00,45.04,45.08,45.03,45.08,55200.0,45.04,45.08,45.03,45.08,55200.0
2013-01-03 12:40:00,45.07,45.09,45.03,45.06,28000.0,45.07,45.09,45.03,45.06,28000.0
2013-01-03 12:45:00,45.06,45.07,45.03,45.07,21800.0,45.06,45.07,45.03,45.07,21800.0
2013-01-03 12:50:00,45.07,45.16,45.07,45.12,62000.0,45.07,45.16,45.07,45.12,62000.0
2013-01-03 12:55:00,45.12,45.13,45.08,45.09,24000.0,45.12,45.13,45.08,45.09,24000.0
2013-01-03 13:00:00,45.09,45.13,45.08,45.1,27800.0,45.09,45.13,45.08,45.1,27800.0
2013-01-03 13:05:00,45.09,45.13,45.06,45.11,17200.0,45.09,45.13,45.06,45.11,17200.0
2013-01-03 13:10:00,45.11,45.11,45.08,45.09,14600.0,45.11,45.11,45.08,45.09,14600.0
2013-01-03 13:15:00,45.09,45.14,45.09,45.13,36800.0,45.09,45.14,45.09,45.13,36800.0
2013-01-03 13:20:00,45.13,45.14,45.11,45.11,14200.0,45.13,45.14,45.11,45.11,14200.0
2013-01-03 13:25:00,45.12,45.14,45.11,45.12,27800.0,45.12,45.14,45.11,45.12,27800.0
2013-01-03 13:30:00,45.13,45.19,45.13,45.19,20600.0,45.13,45.19,45.13,45.19,20600.0
2013-01-03 13:35:00,45.19,45.19,45.19,45.19,0.0,45.19,45.19,45.19,45.19,0.0
2013-01-03 13:40:00,45.19,45.19,45.19,45.19,0.0,45.19,45.19,45.19,45.19,0.0
2013-01-03 13:45:00,45.19,45.19,45.19,45.19,0.0,45.19,45.19,45.19,45.19,0.0
2013-01-03 13:50:00,45.2,45.29,45.19,45.26,19200.0,45.2,45.29,45.19,45.26,19200.0
2013-01-03 13:55:00,45.26,45.27,45.2,45.26,18200.0,45.26,45.27,45.2,45.26,18200.0
2013-01-03 14:00:00,45.24,45.24,45.1,45.23,50200.0,45.24,45.24,45.1,45.23,50200.0
2013-01-03 14:05:00,45.22,45.23,45.13,45.14,55800.0,45.22,45.23,45.13,45.14,55800.0
2013-01-03 14:10:00,45.14,45.17,45.07,45.13,27200.0,45.14,45.17,45.07,45.13,27200.0
2013-01-03 14:15:00,45.12,45.16,45.08,45.14,43200.0,45.12,45.16,45.08,45.14,43200.0
2013-01-03 14:20:00,45.14,45.26,45.07,45.17,41000.0,45.14,45.26,45.07,45.17,41000.0
2013-01-03 14:25:00,45.16,45.19,45.1,45.19,26400.0,45.16,45.19,45.1,45.19,26400.0
2013-01-03 14:30:00,45.18,45.2,45.15,45.15,28800.0,45.18,45.2,45.15,45.15,28800.0
2013-01-03 14:35:00,45.15,45.19,45.08,45.08,26400.0,45.15,45.19,45.08,45.08,26400.0
2013-01-03 14:40:00,45.07,45.11,45.06,45.06,24800.0,45.07,45.11,45.06,45.06,24800.0
2013-01-03 14:45:00,45.07,45.11,45.05,45.1,19600.0,45.07,45.11,45.05,45.1,19600.0
2013-01-03 14:50:00,45.1,45.13,45.08,45.1,32000.0,45.1,45.13,45.08,45.1,32000.0
2013-01-03 14:55:00,45.08,45.13,45.08,45.12,18600.0,45.08,45.13,45.08,45.12,18600.0
2013-01-03 15:00:00,45.11,45.16,45.09,45.13,39400.0,45.11,45.16,45.09,45.13,39400.0
2013-01-03 15:05:00,45.13,45.17,45.13,45.16,17800.0,45.13,45.17,45.13,45.16,17800.0
2013-01-03 15:10:00,45.15,45.21,45.13,45.15,40800.0,45.15,45.21,45.13,45.15,40800.0
2013-01-03 15:15:00,45.15,45.16,45.07,45.08,21400.0,45.15,45.16,45.07,45.08,21400.0
2013-01-03 15:20:00,45.09,45.19,45.03,45.1,120600.0,45.09,45.19,45.03,45.1,120600.0
2013-01-03 15:25:00,45.1,45.11,45.04,45.07,50400.0,45.1,45.11,45.04,45.07,50400.0
2013-01-03 15:30:00,45.08,45.09,45.02,45.04,37400.0,45.08,45.09,45.02,45.04,37400.0
2013-01-03 15:35:00,45.05,45.11,45.04,45.09,47000.0,45.05,45.11,45.04,45.09,47000.0
2013-01-03 15:40:00,45.09,45.14,45.07,45.12,42200.0,45.09,45.14,45.07,45.12,42200.0
2013-01-03 15:45:00,45.11,45.15,45.11,45.12,98800.0,45.11,45.15,45.11,45.12,98800.0
2013-01-03 15:50:00,45.11,45.13,45.0,45.02,148800.0,45.11,45.13,45.0,45.02,148800.0
2013-01-03 15:55:00,45.01,45.18,45.0,45.18,169200.0,45.01,45.18,45.0,45.18,169200.0
2013-01-04 09:30:00,45.35,45.67,45.2,45.67,34600.0,45.35,45.67,45.2,45.67,34600.0
2013-01-04 09:35:00,45.64,45.65,45.47,45.65,49200.0,45.64,45.65,45.47,45.65,49200.0
2013-01-04 09:40:00,45.65,45.74,45.56,45.65,57100.0,45.65,45.74,45.56,45.65,57100.0
2013-01-04 09:45:00,45.66,45.75,45.62,45.74,46800.0,45.66,45.75,45.62,45.74,46800.0
2013-01-04 09:50:00,45.73,45.81,45.6,45.77,36100.0,45.73,45.81,45.6,45.77,36100.0
2013-01-04 09:55:00,45.75,45.97,45.74,45.94,38200.0,45.75,45.97,45.74,45.94,38200.0
2013-01-04 10:00:00,45.95,45.99,45.61,45.61,36700.0,45.95,45.99,45.61,45.61,36700.0
2013-01-04 10:05:00,45.6,45.8,45.57,45.8,18700.0,45.6,45.8,45.57,45.8,18700.0
2013-01-04 10:10:00,45.81,45.92,45.78,45.84,22100.0,45.81,45.92,45.78,45.84,22100.0
2013-01-04 10:15:00,45.84,45.91,45.78,45.85,41500.0,45.84,45.91,45.78,45.85,41500.0
2013-01-04 10:20:00,45.86,45.98,45.86,45.88,31300.0,45.86,45.98,45.86,45.88,31300.0
2013-01-04 10:25:00,45.89,46.04,45.89,46.04,31500.0,45.89,46.04,45.89,46.04,31500.0
2013-01-04 10:30:00,46.03,46.03,45.7,45.79,60200.0,46.03,46.03,45.7,45.79,60200.0
2013-01-04 10:35:00,45.8,45.92,45.8,45.91,24200.0,45.8,45.92,45.8,45.91,24200.0
2013-01-04 10:40:00,45.92,46.05,45.92,45.99,31000.0,45.92,46.05,45.92,45.99,31000.0
2013-01-04 10:45:00,45.99,46.01,45.96,45.98,17000.0,45.99,46.01,45.96,45.98,17000.0
2013-01-04 10:50:00,45.98,45.98,45.85,45.89,28900.0,45.98,45.98,45.85,45.89,28900.0
2013-01-04 10:55:00,45.89,45.93,45.83,45.83,19300.0,45.89,45.93,45.83,45.83,19300.0
2013-01-04 11:00:00,45.84,45.92,45.83,45.9,13300.0,45.84,45.92,45.83,45.9,13300.0
2013-01-04 11:05:00,45.89,45.94,45.87,45.94,8500.0,45.89,45.94,45.87,45.94,8500.0
2013-01-04 11:10:00,45.94,45.98,45.94,45.96,7500.0,45.94,45.98,45.94,45.96,7500.0
2013-01-04 11:15:00,45.98,46.03,45.97,46.02,20800.0,45.98,46.03,45.97,46.02,20800.0
2013-01-04 11:20:00,46.02,46.07,46.01,46.05,9300.0,46.02,46.07,46.01,46.05,9300.0
2013-01-04 11:25:00,46.08,46.11,46.07,46.07,23300.0,46.08,46.11,46.07,46.07,23300.0
2013-01-04 11:30:00,46.1,46.26,46.1,46.24,42100.0,46.1,46.26,46.1,46.24,42100.0
2013-01-04 11:35:00,46.23,46.32,46.16,46.2,27800.0,46.23,46.32,46.16,46.2,27800.0
2013-01-04 11:40:00,46.2,46.34,46.19,46.31,37600.0,46.2,46.34,46.19,46.31,37600.0
2013-01-04 11:45:00,46.31,46.38,46.28,46.3,28900.0,46.31,46.38,46.28,46.3,28900.0
2013-01-04 11:50:00,46.3,46.47,46.29,46.45,23300.0,46.3,46.47,46.29,46.45,23300.0
2013-01-04 11:55:00,46.45,46.51,46.37,46.44,39400.0,46.45,46.51,46.37,46.44,39400.0
2013-01-04 12:00:00,46.44,46.49,46.4,46.43,15600.0,46.44,46.49,46.4,46.43,15600.0
2013-01-04 12:05:00,46.43,46.44,46.38,46.41,137400.0,46.43,46.44,46.38,46.41,137400.0
2013-01-04 12:10:00,46.41,46.41,46.33,46.35,31100.0,46.41,46.41,46.33,46.35,31100.0
2013-01-04 12:15:00,46.33,46.34,46.22,46.23,14600.0,46.33,46.34,46.22,46.23,14600.0
2013-01-04 12:20:00,46.24,46.33,46.23,46.29,15100.0,46.24,46.33,46.23,46.29,15100.0
2013-01-04 12:25:00,46.28,46.28,46.17,46.21,12200.0,46.28,46.28,46.17,46.21,12200.0
2013-01-04 12:30:00,46.22,46.28,46.2,46.27,15800.0,46.22,46.28,46.2,46.27,15800.0
2013-01-04 12:35:00,46.28,46.29,46.16,46.16,12200.0,46.28,46.29,46.16,46.16,12200.0
2013-01-04 12:40:00,46.17,46.22,46.15,46.15,11100.0,46.17,46.22,46.15,46.15,11100.0
2013-01-04 12:45:00,46.15,46.33,46.12,46.29,31300.0,46.15,46.33,46.12,46.29,31300.0
2013-01-04 12:50:00,46.29,46.29,46.16,46.16,8300.0,46.29,46.29,46.16,46.16,8300.0
2013-01-04 12:55:00,46.16,46.24,46.15,46.18,32400.0,46.16,46.24,46.15,46.18,32400.0
2013-01-04 13:00:00,46.15,46.23,46.15,46.23,22400.0,46.15,46.23,46.15,46.23,22400.0
2013-01-04 13:05:00,46.23,46.25,46.18,46.23,25900.0,46.23,46.25,46.18,46.23,25900.0
2013-01-04 13:10:00,46.23,46.23,46.18,46.19,11600.0,46.23,46.23,46.18,46.19,11600.0
2013-01-04 13:15:00,46.2,46.29,46.17,46.27,108900.0,46.2,46.29,46.17,46.27,108900.0
2013-01-04 13:20:00,46.26,46.26,46.08,46.08,18000.0,46.26,46.26,46.08,46.08,18000.0
2013-01-04 13:25:00,46.07,46.12,46.03,46.12,13100.0,46.07,46.12,46.03,46.12,13100.0
2013-01-04 13:30:00,46.13,46.14,46.06,46.09,13800.0,46.13,46.14,46.06,46.09,13800.0
2013-01-04 13:35:00,46.08,46.1,46.01,46.04,36000.0,46.08,46.1,46.01,46.04,36000.0
2013-01-04 13:40:00,46.02,46.05,45.95,45.95,11400.0,46.02,46.05,45.95,45.95,11400.0
2013-01-04 13:45:00,45.96,46.03,45.96,46.02,8600.0,45.96,46.03,45.96,46.02,8600.0
2013-01-04 13:50:00,46.02,46.03,45.95,45.97,19800.0,46.02,46.03,45.95,45.97,19800.0
2013-01-04 13:55:00,45.96,46.04,45.96,46.01,19100.0,45.96,46.04,45.96,46.01,19100.0
2013-01-04 14:00:00,45.99,46.01,45.94,45.95,12700.0,45.99,46.01,45.94,45.95,12700.0
2013-01-04 14:05:00,45.94,45.96,45.93,45.95,10400.0,45.94,45.96,45.93,45.95,10400.0
2013-01-04 14:10:00,45.96,45.98,45.89,45.89,22300.0,45.96,45.98,45.89,45.89,22300.0
2013-01-04 14:15:00,45.86,45.88,45.83,45.84,15700.0,45.86,45.88,45.83,45.84,15700.0
2013-01-04 14:20:00,45.83,45.84,45.76,45.78,15600.0,45.83,45.84,45.76,45.78,15600.0
2013-01-04 14:25:00,45.77,45.83,45.77,45.83,11500.0,45.77,45.83,45.77,45.83,11500.0
2013-01-04 14:30:00,45.83,45.83,45.76,45.82,17100.0,45.83,45.83,45.76,45.82,17100.0
2013-01-04 14:35:00,45.82,45.84,45.8,45.84,14700.0,45.82,45.84,45.8,45.84,14700.0
2013-01-04 14:40:00,45.84,45.89,45.83,45.83,26700.0,45.84,45.89,45.83,45.83,26700.0
2013-01-04 14:45:00,45.84,45.85,45.78,45.79,30600.0,45.84,45.85,45.78,45.79,30600.0
2013-01-04 14:50:00,45.79,45.81,45.77,45.78,21300.0,45.79,45.81,45.77,45.78,21300.0
2013-01-04 14:55:00,45.79,45.82,45.78,45.8,23400.0,45.79,45.82,45.78,45.8,23400.0
2013-01-04 15:00:00,45.8,45.84,45.78,45.83,19400.0,45.8,45.84,45.78,45.83,19400.0
2013-01-04 15:05:00,45.83,45.84,45.79,45.79,32300.0,45.83,45.84,45.79,45.79,32300.0
2013-01-04 15:10:00,45.8,45.8,45.78,45.8,18700.0,45.8,45.8,45.78,45.8,18700.0
2013-01-04 15:15:00,45.79,45.81,45.78,45.8,36600.0,45.79,45.81,45.78,45.8,36600.0
2013-01-04 15:20:00,45.8,45.88,45.79,45.86,32100.0,45.8,45.88,45.79,45.86,32100.0
2013-01-04 15:25:00,45.87,45.97,45.87,45.97,36900.0,45.87,45.97,45.87,45.97,36900.0
2013-01-04 15:30:00,45.97,45.98,45.93,45.98,32600.0,45.97,45.98,45.93,45.98,32600.0
2013-01-04 15:35:00,45.98,46.03,45.97,46.02,48200.0,45.98,46.03,45.97,46.02,48200.0
2013-01-04 15:40:00,46.03,46.09,46.03,46.04,31100.0,46.03,46.09,46.03,46.04,31100.0
2013-01-04 15:45:00,46.03,46.03,45.96,45.96,57500.0,46.03,46.03,45.96,45.96,57500.0
2013-01-04 15:50:00,45.96,46.02,45.89,45.99,77900.0,45.96,46.02,45.89,45.99,77900.0
2013-01-04 15:55:00,45.99,46.0,45.83,45.9,157100.0,45.99,46.0,45.83,45.9,157100.0
2013-01-07 09:30:00,45.88,46.34,45.75,45.95,133600.0,45.88,46.34,45.75,45.95,133600.0
2013-01-07 09:35:00,46.01,46.6,45.98,46.6,141600.0,46.01,46.6,45.98,46.6,141600.0
2013-01-07 09:40:00,46.53,46.6,46.3,46.35,105800.0,46.53,46.6,46.3,46.35,105800.0
2013-01-07 09:45:00,46.35,46.35,46.23,46.3,79800.0,46.35,46.35,46.23,46.3,79800.0
2013-01-07 09:50:00,46.3,46.48,46.25,46.48,153600.0,46.3,46.48,46.25,46.48,153600.0
2013-01-07 09:55:00,46.48,46.53,46.41,46.46,52000.0,46.48,46.53,46.41,46.46,52000.0
2013-01-07 10:00:00,46.47,46.48,46.35,46.37,52400.0,46.47,46.48,46.35,46.37,52400.0
2013-01-07 10:05:00,46.39,46.39,46.31,46.36,76200.0,46.39,46.39,46.31,46.36,76200.0
2013-01-07 10:10:00,46.36,46.41,46.34,46.37,46600.0,46.36,46.41,46.34,46.37,46600.0
2013-01-07 10:15:00,46.36,46.4,46.35,46.36,41000.0,46.36,46.4,46.35,46.36,41000.0
2013-01-07 10:20:00,46.36,46.57,46.36,46.56,118600.0,46.36,46.57,46.36,46.56,118600.0
2013-01-07 10:25:00,46.56,46.74,46.54,46.74,36600.0,46.56,46.74,46.54,46.74,36600.0
2013-01-07 10:30:00,46.74,46.9,46.72,46.85,72400.0,46.74,46.9,46.72,46.85,72400.0
2013-01-07 10:35:00,46.85,47.12,46.85,47.11,187800.0,46.85,47.12,46.85,47.11,187800.0
2013-01-07 10:40:00,47.13,47.27,47.1,47.25,244200.0,47.13,47.27,47.1,47.25,244200.0
2013-01-07 10:45:00,47.25,47.31,47.17,47.27,109800.0,47.25,47.31,47.17,47.27,109800.0
2013-01-07 10:50:00,47.28,47.42,47.27,47.4,88800.0,47.28,47.42,47.27,47.4,88800.0
2013-01-07 10:55:00,47.41,47.44,47.14,47.16,69800.0,47.41,47.44,47.14,47.16,69800.0
2013-01-07 11:00:00,47.15,47.26,47.1,47.2,75000.0,47.15,47.26,47.1,47.2,75000.0
2013-01-07 11:05:00,47.21,47.26,47.19,47.23,39600.0,47.21,47.26,47.19,47.23,39600.0
2013-01-07 11:10:00,47.23,47.27,47.19,47.2,61600.0,47.23,47.27,47.19,47.2,61600.0
2013-01-07 11:15:00,47.21,47.22,47.11,47.13,35400.0,47.21,47.22,47.11,47.13,35400.0
2013-01-07 11:20:00,47.15,47.24,47.05,47.22,56800.0,47.15,47.24,47.05,47.22,56800.0
2013-01-07 11:25:00,47.23,47.29,47.22,47.26,46600.0,47.23,47.29,47.22,47.26,46600.0
2013-01-07 11:30:00,47.26,47.27,47.17,47.17,16400.0,47.26,47.27,47.17,47.17,16400.0
2013-01-07 11:35:00,47.15,47.16,47.09,47.09,47600.0,47.15,47.16,47.09,47.09,47600.0
2013-01-07 11:40:00,47.07,47.1,46.94,46.97,46400.0,47.07,47.1,46.94,46.97,46400.0
2013-01-07 11:45:00,46.94,46.97,46.8,46.8,56600.0,46.94,46.97,46.8,46.8,56600.0
2013-01-07 11:50:00,46.8,46.82,46.65,46.66,137800.0,46.8,46.82,46.65,46.66,137800.0
2013-01-07 11:55:00,46.66,46.66,46.56,46.57,18600.0,46.66,46.66,46.56,46.57,18600.0
2013-01-07 12:00:00,46.58,46.73,46.58,46.69,51800.0,46.58,46.73,46.58,46.69,51800.0
2013-01-07 12:05:00,46.69,46.75,46.68,46.75,41800.0,46.69,46.75,46.68,46.75,41800.0
2013-01-07 12:10:00,46.75,46.89,46.75,46.89,37200.0,46.75,46.89,46.75,46.89,37200.0
2013-01-07 12:15:00,46.92,47.09,46.89,47.09,48600.0,46.92,47.09,46.89,47.09,48600.0
2013-01-07 12:20:00,47.09,47.13,46.97,47.07,38800.0,47.09,47.13,46.97,47.07,38800.0
2013-01-07 12:25:00,47.09,47.16,47.09,47.15,50800.0,47.09,47.16,47.09,47.15,50800.0
2013-01-07 12:30:00,47.13,47.24,47.12,47.15,19400.0,47.13,47.24,47.12,47.15,19400.0
2013-01-07 12:35:00,47.14,47.19,47.13,47.16,30400.0,47.14,47.19,47.13,47.16,30400.0
2013-01-07 12:40:00,47.17,47.23,47.08,47.08,43800.0,47.17,47.23,47.08,47.08,43800.0
2013-01-07 12:45:00,47.08,47.13,47.02,47.03,40600.0,47.08,47.13,47.02,47.03,40600.0
2013-01-07 12:50:00,47.03,47.03,46.88,46.88,33400.0,47.03,47.03,46.88,46.88,33400.0
2013-01-07 12:55:00,46.87,46.92,46.81,46.83,50800.0,46.87,46.92,46.81,46.83,50800.0
2013-01-07 13:00:00,46.81,46.93,46.81,46.92,27800.0,46.81,46.93,46.81,46.92,27800.0
2013-01-07 13:05:00,46.91,47.01,46.91,46.97,24400.0,46.91,47.01,46.91,46.97,24400.0
2013-01-07 13:10:00,46.97,47.09,46.96,47.07,37800.0,46.97,47.09,46.96,47.07,37800.0
2013-01-07 13:15:00,47.06,47.08,46.97,47.01,50400.0,47.06,47.08,46.97,47.01,50400.0
2013-01-07 13:20:00,46.99,47.04,46.93,46.94,25600.0,46.99,47.04,46.93,46.94,25600.0
2013-01-07 13:25:00,46.94,46.96,46.87,46.92,32600.0,46.94,46.96,46.87,46.92,32600.0
2013-01-07 13:30:00,46.9,46.91,46.79,46.83,34800.0,46.9,46.91,46.79,46.83,34800.0
2013-01-07 13:35:00,46.83,46.84,46.75,46.75,27200.0,46.83,46.84,46.75,46.75,27200.0
2013-01-07 13:40:00,46.77,46.77,46.59,46.63,34000.0,46.77,46.77,46.59,46.63,34000.0
2013-01-07 13:45:00,46.61,46.88,46.6,46.81,87600.0,46.61,46.88,46.6,46.81,87600.0
2013-01-07 13:50:00,46.82,46.88,46.79,46.85,51800.0,46.82,46.88,46.79,46.85,51800.0
2013-01-07 13:55:00,46.85,46.89,46.83,46.89,53400.0,46.85,46.89,46.83,46.89,53400.0
2013-01-07 14:00:00,46.89,46.91,46.78,46.87,51400.0,46.89,46.91,46.78,46.87,51400.0
2013-01-07 14:05:00,46.87,46.88,46.84,46.87,17200.0,46.87,46.88,46.84,46.87,17200.0
2013-01-07 14:10:00,46.86,46.88,46.84,46.85,28200.0,46.86,46.88,46.84,46.85,28200.0
2013-01-07 14:15:00,46.84,46.87,46.84,46.86,33600.0,46.84,46.87,46.84,46.86,33600.0
2013-01-07 14:20:00,46.86,46.9,46.85,46.89,29800.0,46.86,46.9,46.85,46.89,29800.0
2013-01-07 14:25:00,46.89,46.94,46.89,46.94,50400.0,46.89,46.94,46.89,46.94,50400.0
2013-01-07 14:30:00,46.93,46.96,46.93,46.93,29800.0,46.93,46.96,46.93,46.93,29800.0
2013-01-07 14:35:00,46.93,46.95,46.92,46.95,19000.0,46.93,46.95,46.92,46.95,19000.0
2013-01-07 14:40:00,46.94,46.97,46.92,46.93,73400.0,46.94,46.97,46.92,46.93,73400.0
2013-01-07 14:45:00,46.93,46.97,46.87,46.88,39600.0,46.93,46.97,46.87,46.88,39600.0
2013-01-07 14:50:00,46.88,46.97,46.88,46.97,27200.0,46.88,46.97,46.88,46.97,27200.0
2013-01-07 14:55:00,46.97,46.99,46.94,46.95,66000.0,46.97,46.99,46.94,46.95,66000.0
2013-01-07 15:00:00,46.96,46.97,46.92,46.95,68000.0,46.96,46.97,46.92,46.95,68000.0
2013-01-07 15:05:00,46.96,47.01,46.95,47.0,66800.0,46.96,47.01,46.95,47.0,66800.0
2013-01-07 15:10:00,47.0,47.06,47.0,47.02,57600.0,47.0,47.06,47.0,47.02,57600.0
2013-01-07 15:15:00,47.02,47.05,47.01,47.04,45000.0,47.02,47.05,47.01,47.04,45000.0
2013-01-07 15:20:00,47.03,47.06,47.01,47.06,43600.0,47.03,47.06,47.01,47.06,43600.0
2013-01-07 15:25:00,47.06,47.11,47.04,47.09,44800.0,47.06,47.11,47.04,47.09,44800.0
2013-01-07 15:30:00,47.1,47.17,47.09,47.17,48600.0,47.1,47.17,47.09,47.17,48600.0
2013-01-07 15:35:00,47.16,47.21,47.16,47.17,61200.0,47.16,47.21,47.16,47.17,61200.0
2013-01-07 15:40:00,47.16,47.3,47.16,47.3,64600.0,47.16,47.3,47.16,47.3,64600.0
2013-01-07 15:45:00,47.3,47.33,47.28,47.32,74200.0,47.3,47.33,47.28,47.32,74200.0
2013-01-07 15:50:00,47.32,47.36,47.29,47.29,106800.0,47.32,47.36,47.29,47.29,106800.0
2013-01-07 15:55:00,47.29,47.31,47.17,47.31,255400.0,47.29,47.31,47.17,47.31,255400.0
2013-01-08 09:30:00,47.44,47.49,47.07,47.38,49800.0,47.44,47.49,47.07,47.38,49800.0
2013-01-08 09:35:00,47.37,47.57,47.3,47.56,34500.0,47.37,47.57,47.3,47.56,34500.0
2013-01-08 09:40:00,47.56,47.78,47.52,47.76,47900.0,47.56,47.78,47.52,47.76,47900.0
2013-01-08 09:45:00,47.75,47.86,47.66,47.7,34700.0,47.75,47.86,47.66,47.7,34700.0
2013-01-08 09:50:00,47.69,47.88,47.61,47.87,35000.0,47.69,47.88,47.61,47.87,35000.0
2013-01-08 09:55:00,47.87,48.14,47.87,47.98,52300.0,47.87,48.14,47.87,47.98,52300.0
2013-01-08 10:00:00,47.98,47.99,47.78,47.83,24800.0,47.98,47.99,47.78,47.83,24800.0
2013-01-08 10:05:00,47.82,47.86,47.71,47.79,35800.0,47.82,47.86,47.71,47.79,35800.0
2013-01-08 10:10:00,47.78,47.81,47.69,47.74,24300.0,47.78,47.81,47.69,47.74,24300.0
2013-01-08 10:15:00,47.73,47.83,47.65,47.82,37700.0,47.73,47.83,47.65,47.82,37700.0
2013-01-08 10:20:00,47.81,47.87,47.79,47.84,23200.0,47.81,47.87,47.79,47.84,23200.0
2013-01-08 10:25:00,47.84,47.86,47.79,47.84,19500.0,47.84,47.86,47.79,47.84,19500.0
2013-01-08 10:30:00,47.85,47.91,47.84,47.91,26200.0,47.85,47.91,47.84,47.91,26200.0
2013-01-08 10:35:00,47.9,47.91,47.87,47.88,38200.0,47.9,47.91,47.87,47.88,38200.0
2013-01-08 10:40:00,47.88,47.95,47.82,47.91,38800.0,47.88,47.95,47.82,47.91,38800.0
2013-01-08 10:45:00,47.9,47.93,47.82,47.88,32800.0,47.9,47.93,47.82,47.88,32800.0
2013-01-08 10:50:00,47.89,47.95,47.87,47.91,54900.0,47.89,47.95,47.87,47.91,54900.0
2013-01-08 10:55:00,47.92,47.95,47.88,47.95,19200.0,47.92,47.95,47.88,47.95,19200.0
2013-01-08 11:00:00,47.94,47.98,47.88,47.95,26700.0,47.94,47.98,47.88,47.95,26700.0
2013-01-08 11:05:00,47.95,47.96,47.88,47.89,19700.0,47.95,47.96,47.88,47.89,19700.0
2013-01-08 11:10:00,47.89,47.98,47.89,47.98,23900.0,47.89,47.98,47.89,47.98,23900.0
2013-01-08 11:15:00,47.96,47.98,47.94,47.96,26600.0,47.96,47.98,47.94,47.96,26600.0
2013-01-08 11:20:00,47.96,47.98,47.92,47.96,25800.0,47.96,47.98,47.92,47.96,25800.0
2013-01-08 11:25:00,47.94,47.95,47.9,47.9,22700.0,47.94,47.95,47.9,47.9,22700.0
2013-01-08 11:30:00,47.91,47.93,47.9,47.92,10900.0,47.91,47.93,47.9,47.92,10900.0
2013-01-08 11:35:00,47.91,47.94,47.89,47.92,36900.0,47.91,47.94,47.89,47.92,36900.0
2013-01-08 11:40:00,47.93,47.95,47.89,47.94,6900.0,47.93,47.95,47.89,47.94,6900.0
2013-01-08 11:45:00,47.92,47.94,47.81,47.84,17800.0,47.92,47.94,47.81,47.84,17800.0
2013-01-08 11:50:00,47.83,47.97,47.81,47.94,191100.0,47.83,47.97,47.81,47.94,191100.0
2013-01-08 11:55:00,47.97,48.01,47.94,48.01,15300.0,47.97,48.01,47.94,48.01,15300.0
2013-01-08 12:00:00,48.01,48.11,48.01,48.07,14200.0,48.01,48.11,48.01,48.07,14200.0
2013-01-08 12:05:00,48.08,48.1,48.06,48.08,24200.0,48.08,48.1,48.06,48.08,24200.0
2013-01-08 12:10:00,48.07,48.08,48.04,48.04,13800.0,48.07,48.08,48.04,48.04,13800.0
2013-01-08 12:15:00,48.03,48.04,47.97,48.0,11500.0,48.03,48.04,47.97,48.0,11500.0
2013-01-08 12:20:00,47.99,48.0,47.89,47.9,9700.0,47.99,48.0,47.89,47.9,9700.0
2013-01-08 12:25:00,47.91,47.92,47.8,47.8,6000.0,47.91,47.92,47.8,47.8,6000.0
2013-01-08 12:30:00,47.8,47.84,47.78,47.81,9000.0,47.8,47.84,47.78,47.81,9000.0
2013-01-08 12:35:00,47.81,47.83,47.79,47.83,19400.0,47.81,47.83,47.79,47.83,19400.0
2013-01-08 12:40:00,47.82,47.83,47.8,47.81,7200.0,47.82,47.83,47.8,47.81,7200.0
2013-01-08 12:45:00,47.83,47.87,47.82,47.82,4800.0,47.83,47.87,47.82,47.82,4800.0
2013-01-08 12:50:00,47.82,47.86,47.82,47.82,5700.0,47.82,47.86,47.82,47.82,5700.0
2013-01-08 12:55:00,47.83,47.95,47.81,47.92,20400.0,47.83,47.95,47.81,47.92,20400.0
2013-01-08 13:00:00,47.9,47.97,47.89,47.94,6300.0,47.9,47.97,47.89,47.94,6300.0
2013-01-08 13:05:00,47.95,48.03,47.95,47.99,5800.0,47.95,48.03,47.95,47.99,5800.0
2013-01-08 13:10:00,47.98,48.03,47.98,48.0,9100.0,47.98,48.03,47.98,48.0,9100.0
2013-01-08 13:15:00,48.0,48.08,48.0,48.02,8500.0,48.0,48.08,48.0,48.02,8500.0
2013-01-08 13:20:00,48.03,48.07,48.02,48.03,8900.0,48.03,48.07,48.02,48.03,8900.0
2013-01-08 13:25:00,48.04,48.06,48.01,48.01,8200.0,48.04,48.06,48.01,48.01,8200.0
2013-01-08 13:30:00,48.03,48.08,48.0,48.07,32700.0,48.03,48.08,48.0,48.07,32700.0
2013-01-08 13:35:00,48.07,48.09,48.02,48.04,23100.0,48.07,48.09,48.02,48.04,23100.0
2013-01-08 13:40:00,48.04,48.1,48.04,48.08,14200.0,48.04,48.1,48.04,48.08,14200.0
2013-01-08 13:45:00,48.09,48.19,48.08,48.19,36900.0,48.09,48.19,48.08,48.19,36900.0
2013-01-08 13:50:00,48.19,48.2,48.11,48.14,10700.0,48.19,48.2,48.11,48.14,10700.0
2013-01-08 13:55:00,48.13,48.21,48.13,48.15,11700.0,48.13,48.21,48.13,48.15,11700.0
2013-01-08 14:00:00,48.16,48.26,48.16,48.2,15600.0,48.16,48.26,48.16,48.2,15600.0
2013-01-08 14:05:00,48.19,48.27,48.18,48.18,24300.0,48.19,48.27,48.18,48.18,24300.0
2013-01-08 14:10:00,48.19,48.23,48.16,48.17,6300.0,48.19,48.23,48.16,48.17,6300.0
2013-01-08 14:15:00,48.17,48.18,48.12,48.18,15500.0,48.17,48.18,48.12,48.18,15500.0
2013-01-08 14:20:00,48.17,48.22,48.15,48.18,11800.0,48.17,48.22,48.15,48.18,11800.0
2013-01-08 14:25:00,48.18,48.24,48.18,48.22,15300.0,48.18,48.24,48.18,48.22,15300.0
2013-01-08 14:30:00,48.22,48.26,48.14,48.14,28100.0,48.22,48.26,48.14,48.14,28100.0
2013-01-08 14:35:00,48.13,48.13,47.86,47.93,47900.0,48.13,48.13,47.86,47.93,47900.0
2013-01-08 14:40:00,47.93,47.96,47.9,47.91,14500.0,47.93,47.96,47.9,47.91,14500.0
2013-01-08 14:45:00,47.91,48.0,47.88,47.99,12800.0,47.91,48.0,47.88,47.99,12800.0
2013-01-08 14:50:00,47.98,48.01,47.94,47.95,9500.0,47.98,48.01,47.94,47.95,9500.0
2013-01-08 14:55:00,47.96,48.06,47.96,48.05,21600.0,47.96,48.06,47.96,48.05,21600.0
2013-01-08 15:00:00,48.05,48.26,48.04,48.25,31000.0,48.05,48.26,48.04,48.25,31000.0
2013-01-08 15:05:00,48.26,48.27,48.22,48.27,24700.0,48.26,48.27,48.22,48.27,24700.0
2013-01-08 15:10:00,48.27,48.34,48.22,48.29,25800.0,48.27,48.34,48.22,48.29,25800.0
2013-01-08 15:15:00,48.3,48.45,48.27,48.45,100500.0,48.3,48.45,48.27,48.45,100500.0
2013-01-08 15:20:00,48.44,48.51,48.42,48.43,28900.0,48.44,48.51,48.42,48.43,28900.0
2013-01-08 15:25:00,48.41,48.56,48.41,48.55,29300.0,48.41,48.56,48.41,48.55,29300.0
2013-01-08 15:30:00,48.56,48.57,48.43,48.44,37500.0,48.56,48.57,48.43,48.44,37500.0
2013-01-08 15:35:00,48.43,48.44,48.34,48.4,44300.0,48.43,48.44,48.34,48.4,44300.0
2013-01-08 15:40:00,48.38,48.51,48.37,48.5,32000.0,48.38,48.51,48.37,48.5,32000.0
2013-01-08 15:45:00,48.5,48.54,48.41,48.43,52400.0,48.5,48.54,48.41,48.43,52400.0
2013-01-08 15:50:00,48.42,48.5,48.41,48.45,52300.0,48.42,48.5,48.41,48.45,52300.0
2013-01-08 15:55:00,48.44,48.51,48.42,48.49,88200.0,48.44,48.51,48.42,48.49,88200.0
2013-01-09 09:30:00,48.54,48.7,48.03,48.09,72700.0,48.54,48.7,48.03,48.09,72700.0
2013-01-09 09:35:00,48.13,48.14,47.87,48.03,108600.0,48.13,48.14,47.87,48.03,108600.0
2013-01-09 09:40:00,48.04,48.04,47.87,47.94,53700.0,48.04,48.04,47.87,47.94,53700.0
2013-01-09 09:45:00,47.94,48.24,47.9,48.17,38200.0,47.94,48.24,47.9,48.17,38200.0
2013-01-09 09:50:00,48.19,48.29,48.13,48.18,28900.0,48.19,48.29,48.13,48.18,28900.0
2013-01-09 09:55:00,48.18,48.25,48.1,48.1,15600.0,48.18,48.25,48.1,48.1,15600.0
2013-01-09 10:00:00,48.11,48.15,48.09,48.15,33300.0,48.11,48.15,48.09,48.15,33300.0
2013-01-09 10:05:00,48.15,48.17,48.07,48.1,36500.0,48.15,48.17,48.07,48.1,36500.0
2013-01-09 10:10:00,48.09,48.11,48.04,48.1,44300.0,48.09,48.11,48.04,48.1,44300.0
2013-01-09 10:15:00,48.08,48.1,47.99,48.0,25700.0,48.08,48.1,47.99,48.0,25700.0
2013-01-09 10:20:00,48.01,48.03,47.85,47.88,35000.0,48.01,48.03,47.85,47.88,35000.0
2013-01-09 10:25:00,47.87,47.87,47.71,47.83,35800.0,47.87,47.87,47.71,47.83,35800.0
2013-01-09 10:30:00,47.82,47.85,47.68,47.72,31800.0,47.82,47.85,47.68,47.72,31800.0
2013-01-09 10:35:00,47.71,47.76,47.66,47.72,41600.0,47.71,47.76,47.66,47.72,41600.0
2013-01-09 10:40:00,47.74,47.99,47.74,47.98,28900.0,47.74,47.99,47.74,47.98,28900.0
2013-01-09 10:45:00,47.98,48.04,47.95,48.03,15100.0,47.98,48.04,47.95,48.03,15100.0
2013-01-09 10:50:00,48.04,48.11,48.03,48.06,7400.0,48.04,48.11,48.03,48.06,7400.0
2013-01-09 10:55:00,48.05,48.05,47.9,47.97,8000.0,48.05,48.05,47.9,47.97,8000.0
2013-01-09 11:00:00,47.97,47.97,47.87,47.87,4800.0,47.97,47.97,47.87,47.87,4800.0
2013-01-09 11:05:00,47.88,47.92,47.85,47.88,19100.0,47.88,47.92,47.85,47.88,19100.0
2013-01-09 11:10:00,47.87,47.9,47.58,47.58,57000.0,47.87,47.9,47.58,47.58,57000.0
2013-01-09 11:15:00,47.59,47.68,47.59,47.61,8900.0,47.59,47.68,47.59,47.61,8900.0
2013-01-09 11:20:00,47.61,47.61,47.52,47.59,12600.0,47.61,47.61,47.52,47.59,12600.0
2013-01-09 11:25:00,47.59,47.72,47.57,47.71,10900.0,47.59,47.72,47.57,47.71,10900.0
2013-01-09 11:30:00,47.7,47.71,47.64,47.65,16200.0,47.7,47.71,47.64,47.65,16200.0
2013-01-09 11:35:00,47.66,47.66,47.59,47.59,6800.0,47.66,47.66,47.59,47.59,6800.0
2013-01-09 11:40:00,47.61,47.67,47.59,47.67,14900.0,47.61,47.67,47.59,47.67,14900.0
2013-01-09 11:45:00,47.68,47.72,47.66,47.7,20200.0,47.68,47.72,47.66,47.7,20200.0
2013-01-09 11:50:00,47.71,47.73,47.7,47.72,22300.0,47.71,47.73,47.7,47.72,22300.0
2013-01-09 11:55:00,47.71,47.82,47.7,47.81,13300.0,47.71,47.82,47.7,47.81,13300.0
2013-01-09 12:00:00,47.82,48.05,47.82,47.99,72500.0,47.82,48.05,47.82,47.99,72500.0
2013-01-09 12:05:00,47.98,48.08,47.97,48.06,29200.0,47.98,48.08,47.97,48.06,29200.0
2013-01-09 12:10:00,48.06,48.07,47.97,48.0,38300.0,48.06,48.07,47.97,48.0,38300.0
2013-01-09 12:15:00,48.0,48.12,47.97,48.0,38100.0,48.0,48.12,47.97,48.0,38100.0
2013-01-09 12:20:00,48.0,48.01,47.94,47.99,10800.0,48.0,48.01,47.94,47.99,10800.0
2013-01-09 12:25:00,47.96,48.03,47.95,47.98,7200.0,47.96,48.03,47.95,47.98,7200.0
2013-01-09 12:30:00,48.0,48.04,47.95,48.03,21200.0,48.0,48.04,47.95,48.03,21200.0
2013-01-09 12:35:00,48.03,48.04,47.96,47.98,5100.0,48.03,48.04,47.96,47.98,5100.0
2013-01-09 12:40:00,47.96,47.96,47.87,47.87,3600.0,47.96,47.96,47.87,47.87,3600.0
2013-01-09 12:45:00,47.86,47.91,47.84,47.91,8400.0,47.86,47.91,47.84,47.91,8400.0
2013-01-09 12:50:00,47.9,47.97,47.88,47.97,41900.0,47.9,47.97,47.88,47.97,41900.0
2013-01-09 12:55:00,47.96,47.96,47.86,47.91,22500.0,47.96,47.96,47.86,47.91,22500.0
2013-01-09 13:00:00,47.91,48.02,47.91,48.0,31100.0,47.91,48.02,47.91,48.0,31100.0
2013-01-09 13:05:00,48.0,48.02,48.0,48.0,13400.0,48.0,48.02,48.0,48.0,13400.0
2013-01-09 13:10:00,48.01,48.01,48.0,48.0,8000.0,48.01,48.01,48.0,48.0,8000.0
2013-01-09 13:15:00,48.01,48.01,48.0,48.01,13300.0,48.01,48.01,48.0,48.01,13300.0
2013-01-09 13:20:00,48.01,48.05,48.0,48.04,8600.0,48.01,48.05,48.0,48.04,8600.0
2013-01-09 13:25:00,48.04,48.04,47.99,48.0,6900.0,48.04,48.04,47.99,48.0,6900.0
2013-01-09 13:30:00,48.01,48.03,47.99,48.01,8900.0,48.01,48.03,47.99,48.01,8900.0
2013-01-09 13:35:00,48.0,48.06,47.99,48.05,17900.0,48.0,48.06,47.99,48.05,17900.0
2013-01-09 13:40:00,48.06,48.12,48.06,48.06,11200.0,48.06,48.12,48.06,48.06,11200.0
2013-01-09 13:45:00,48.06,48.11,48.05,48.05,5700.0,48.06,48.11,48.05,48.05,5700.0
2013-01-09 13:50:00,48.03,48.04,47.98,48.0,7000.0,48.03,48.04,47.98,48.0,7000.0
2013-01-09 13:55:00,48.0,48.03,47.99,48.0,8900.0,48.0,48.03,47.99,48.0,8900.0
2013-01-09 14:00:00,48.0,48.02,47.99,48.01,11400.0,48.0,48.02,47.99,48.01,11400.0
2013-01-09 14:05:00,48.01,48.05,48.0,48.02,15100.0,48.01,48.05,48.0,48.02,15100.0
2013-01-09 14:10:00,48.01,48.03,48.0,48.01,9900.0,48.01,48.03,48.0,48.01,9900.0
2013-01-09 14:15:00,48.02,48.03,48.0,48.0,7400.0,48.02,48.03,48.0,48.0,7400.0
2013-01-09 14:20:00,48.0,48.01,48.0,48.0,7500.0,48.0,48.01,48.0,48.0,7500.0
2013-01-09 14:25:00,48.0,48.01,47.99,47.99,17800.0,48.0,48.01,47.99,47.99,17800.0
2013-01-09 14:30:00,48.0,48.02,47.99,48.02,9000.0,48.0,48.02,47.99,48.02,9000.0
2013-01-09 14:35:00,48.01,48.01,47.99,48.0,22100.0,48.01,48.01,47.99,48.0,22100.0
2013-01-09 14:40:00,48.0,48.05,48.0,48.02,12100.0,48.0,48.05,48.0,48.02,12100.0
2013-01-09 14:45:00,48.02,48.03,48.01,48.01,6100.0,48.02,48.03,48.01,48.01,6100.0
2013-01-09 14:50:00,48.01,48.02,48.01,48.02,5500.0,48.01,48.02,48.01,48.02,5500.0
2013-01-09 14:55:00,48.01,48.07,48.0,48.06,14200.0,48.01,48.07,48.0,48.06,14200.0
2013-01-09 15:00:00,48.05,48.05,48.0,48.02,11900.0,48.05,48.05,48.0,48.02,11900.0
2013-01-09 15:05:00,48.0,48.02,47.97,47.97,23200.0,48.0,48.02,47.97,47.97,23200.0
2013-01-09 15:10:00,47.97,48.03,47.94,48.03,21000.0,47.97,48.03,47.94,48.03,21000.0
2013-01-09 15:15:00,48.02,48.03,48.0,48.02,15100.0,48.02,48.03,48.0,48.02,15100.0
2013-01-09 15:20:00,48.03,48.06,48.0,48.04,20400.0,48.03,48.06,48.0,48.04,20400.0
2013-01-09 15:25:00,48.04,48.06,48.01,48.05,18000.0,48.04,48.06,48.01,48.05,18000.0
2013-01-09 15:30:00,48.06,48.12,48.06,48.11,30000.0,48.06,48.12,48.06,48.11,30000.0
2013-01-09 15:35:00,48.1,48.14,48.1,48.11,16300.0,48.1,48.14,48.1,48.11,16300.0
2013-01-09 15:40:00,48.11,48.12,48.06,48.08,13600.0,48.11,48.12,48.06,48.08,13600.0
2013-01-09 15:45:00,48.08,48.21,48.08,48.17,37700.0,48.08,48.21,48.08,48.17,37700.0
2013-01-09 15:50:00,48.17,48.21,48.16,48.18,33800.0,48.17,48.21,48.16,48.18,33800.0
2013-01-09 15:55:00,48.17,48.26,48.14,48.25,83500.0,48.17,48.26,48.14,48.25,83500.0
2013-01-10 09:30:00,48.59,48.63,48.36,48.37,33600.0,48.59,48.63,48.36,48.37,33600.0
2013-01-10 09:35:00,48.37,48.5,48.22,48.41,25300.0,48.37,48.5,48.22,48.41,25300.0
2013-01-10 09:40:00,48.41,48.41,48.23,48.3,31100.0,48.41,48.41,48.23,48.3,31100.0
2013-01-10 09:45:00,48.27,48.29,48.12,48.25,7700.0,48.27,48.29,48.12,48.25,7700.0
2013-01-10 09:50:00,48.26,48.32,48.19,48.24,15000.0,48.26,48.32,48.19,48.24,15000.0
2013-01-10 09:55:00,48.25,48.32,48.2,48.25,15500.0,48.25,48.32,48.2,48.25,15500.0
2013-01-10 10:00:00,48.24,48.24,48.04,48.14,13600.0,48.24,48.24,48.04,48.14,13600.0
2013-01-10 10:05:00,48.14,48.14,47.97,47.99,23800.0,48.14,48.14,47.97,47.99,23800.0
2013-01-10 10:10:00,47.97,47.99,47.94,47.99,4700.0,47.97,47.99,47.94,47.99,4700.0
2013-01-10 10:15:00,47.98,48.01,47.93,47.99,9600.0,47.98,48.01,47.93,47.99,9600.0
2013-01-10 10:20:00,48.0,48.01,47.86,47.94,22300.0,48.0,48.01,47.86,47.94,22300.0
2013-01-10 10:25:00,47.93,47.99,47.85,47.87,10900.0,47.93,47.99,47.85,47.87,10900.0
2013-01-10 10:30:00,47.85,47.85,47.75,47.84,15900.0,47.85,47.85,47.75,47.84,15900.0
2013-01-10 10:35:00,47.84,47.86,47.6,47.63,42700.0,47.84,47.86,47.6,47.63,42700.0
2013-01-10 10:40:00,47.61,47.64,47.47,47.47,19700.0,47.61,47.64,47.47,47.47,19700.0
2013-01-10 10:45:00,47.46,47.56,47.45,47.56,18900.0,47.46,47.56,47.45,47.56,18900.0
2013-01-10 10:50:00,47.55,47.61,47.47,47.47,16900.0,47.55,47.61,47.47,47.47,16900.0
2013-01-10 10:55:00,47.45,47.47,47.34,47.37,32400.0,47.45,47.47,47.34,47.37,32400.0
2013-01-10 11:00:00,47.36,47.37,47.24,47.26,24400.0,47.36,47.37,47.24,47.26,24400.0
2013-01-10 11:05:00,47.26,47.27,47.17,47.18,26200.0,47.26,47.27,47.17,47.18,26200.0
2013-01-10 11:10:00,47.19,47.22,47.04,47.04,19600.0,47.19,47.22,47.04,47.04,19600.0
2013-01-10 11:15:00,47.03,47.05,46.94,47.04,113000.0,47.03,47.05,46.94,47.04,113000.0
2013-01-10 11:20:00,47.05,47.25,47.05,47.24,42600.0,47.05,47.25,47.05,47.24,42600.0
2013-01-10 11:25:00,47.24,47.34,47.2,47.33,59200.0,47.24,47.34,47.2,47.33,59200.0
2013-01-10 11:30:00,47.33,47.46,47.33,47.44,25900.0,47.33,47.46,47.33,47.44,25900.0
2013-01-10 11:35:00,47.44,47.44,47.21,47.21,15900.0,47.44,47.44,47.21,47.21,15900.0
2013-01-10 11:40:00,47.21,47.22,47.16,47.17,11600.0,47.21,47.22,47.16,47.17,11600.0
2013-01-10 11:45:00,47.16,47.24,47.14,47.2,10200.0,47.16,47.24,47.14,47.2,10200.0
2013-01-10 11:50:00,47.2,47.24,47.14,47.21,9800.0,47.2,47.24,47.14,47.21,9800.0
2013-01-10 11:55:00,47.21,47.22,47.13,47.13,8800.0,47.21,47.22,47.13,47.13,8800.0
2013-01-10 12:00:00,47.11,47.19,47.11,47.19,9500.0,47.11,47.19,47.11,47.19,9500.0
2013-01-10 12:05:00,47.19,47.23,47.15,47.19,10200.0,47.19,47.23,47.15,47.19,10200.0
2013-01-10 12:10:00,47.21,47.26,47.17,47.18,37000.0,47.21,47.26,47.17,47.18,37000.0
2013-01-10 12:15:00,47.18,47.22,47.08,47.1,26600.0,47.18,47.22,47.08,47.1,26600.0
2013-01-10 12:20:00,47.1,47.11,47.05,47.1,27500.0,47.1,47.11,47.05,47.1,27500.0
2013-01-10 12:25:00,47.1,47.11,47.08,47.1,10500.0,47.1,47.11,47.08,47.1,10500.0
2013-01-10 12:30:00,47.09,47.12,47.06,47.08,19600.0,47.09,47.12,47.06,47.08,19600.0
2013-01-10 12:35:00,47.07,47.07,46.88,46.89,21700.0,47.07,47.07,46.88,46.89,21700.0
2013-01-10 12:40:00,46.89,46.96,46.89,46.92,29600.0,46.89,46.96,46.89,46.92,29600.0
2013-01-10 12:45:00,46.92,46.94,46.91,46.93,9700.0,46.92,46.94,46.91,46.93,9700.0
2013-01-10 12:50:00,46.94,46.94,46.84,46.84,14500.0,46.94,46.94,46.84,46.84,14500.0
2013-01-10 12:55:00,46.84,46.96,46.83,46.95,16200.0,46.84,46.96,46.83,46.95,16200.0
2013-01-10 13:00:00,46.96,46.96,46.88,46.91,7000.0,46.96,46.96,46.88,46.91,7000.0
2013-01-10 13:05:00,46.91,46.97,46.79,46.79,13300.0,46.91,46.97,46.79,46.79,13300.0
2013-01-10 13:10:00,46.79,46.87,46.76,46.82,34600.0,46.79,46.87,46.76,46.82,34600.0
2013-01-10 13:15:00,46.82,46.82,46.75,46.78,10100.0,46.82,46.82,46.75,46.78,10100.0
2013-01-10 13:20:00,46.77,46.79,46.77,46.78,15200.0,46.77,46.79,46.77,46.78,15200.0
2013-01-10 13:25:00,46.77,46.8,46.72,46.78,40100.0,46.77,46.8,46.72,46.78,40100.0
2013-01-10 13:30:00,46.78,46.8,46.77,46.77,31200.0,46.78,46.8,46.77,46.77,31200.0
2013-01-10 13:35:00,46.78,46.79,46.77,46.79,6700.0,46.78,46.79,46.77,46.79,6700.0
2013-01-10 13:40:00,46.79,46.79,46.72,46.73,10600.0,46.79,46.79,46.72,46.73,10600.0
2013-01-10 13:45:00,46.73,46.79,46.73,46.73,24800.0,46.73,46.79,46.73,46.73,24800.0
2013-01-10 13:50:00,46.73,46.75,46.73,46.75,20300.0,46.73,46.75,46.73,46.75,20300.0
2013-01-10 13:55:00,46.75,46.8,46.73,46.76,74400.0,46.75,46.8,46.73,46.76,74400.0
2013-01-10 14:00:00,46.77,46.77,46.6,46.63,22200.0,46.77,46.77,46.6,46.63,22200.0
2013-01-10 14:05:00,46.64,46.64,46.33,46.34,69600.0,46.64,46.64,46.33,46.34,69600.0
2013-01-10 14:10:00,46.34,46.36,46.25,46.35,72200.0,46.34,46.36,46.25,46.35,72200.0
2013-01-10 14:15:00,46.35,46.56,46.32,46.55,47100.0,46.35,46.56,46.32,46.55,47100.0
2013-01-10 14:20:00,46.55,46.65,46.5,46.55,32900.0,46.55,46.65,46.5,46.55,32900.0
2013-01-10 14:25:00,46.55,46.65,46.55,46.6,15900.0,46.55,46.65,46.55,46.6,15900.0
2013-01-10 14:30:00,46.6,46.7,46.5,46.7,24700.0,46.6,46.7,46.5,46.7,24700.0
2013-01-10 14:35:00,46.71,46.89,46.71,46.89,16900.0,46.71,46.89,46.71,46.89,16900.0
2013-01-10 14:40:00,46.9,47.01,46.81,46.97,35300.0,46.9,47.01,46.81,46.97,35300.0
2013-01-10 14:45:00,46.97,47.02,46.82,46.83,25600.0,46.97,47.02,46.82,46.83,25600.0
2013-01-10 14:50:00,46.84,46.97,46.81,46.97,23400.0,46.84,46.97,46.81,46.97,23400.0
2013-01-10 14:55:00,46.97,47.0,46.93,46.95,23900.0,46.97,47.0,46.93,46.95,23900.0
2013-01-10 15:00:00,46.96,47.01,46.91,46.94,24000.0,46.96,47.01,46.91,46.94,24000.0
2013-01-10 15:05:00,46.95,46.96,46.82,46.87,31800.0,46.95,46.96,46.82,46.87,31800.0
2013-01-10 15:10:00,46.88,46.94,46.87,46.9,22200.0,46.88,46.94,46.87,46.9,22200.0
2013-01-10 15:15:00,46.9,46.9,46.8,46.86,32300.0,46.9,46.9,46.8,46.86,32300.0
2013-01-10 15:20:00,46.85,46.95,46.85,46.92,23800.0,46.85,46.95,46.85,46.92,23800.0
2013-01-10 15:25:00,46.92,47.01,46.89,46.99,56200.0,46.92,47.01,46.89,46.99,56200.0
2013-01-10 15:30:00,47.0,47.05,46.95,46.95,53700.0,47.0,47.05,46.95,46.95,53700.0
2013-01-10 15:35:00,46.95,46.97,46.89,46.9,44900.0,46.95,46.97,46.89,46.9,44900.0
2013-01-10 15:40:00,46.91,46.94,46.85,46.87,42500.0,46.91,46.94,46.85,46.87,42500.0
2013-01-10 15:45:00,46.88,46.88,46.74,46.76,94100.0,46.88,46.88,46.74,46.76,94100.0
2013-01-10 15:50:00,46.76,46.83,46.72,46.81,72900.0,46.76,46.83,46.72,46.81,72900.0
2013-01-10 15:55:00,46.82,46.82,46.73,46.8,97500.0,46.82,46.82,46.73,46.8,97500.0
2013-01-11 09:30:00,47.04,47.42,46.69,47.1,47400.0,47.04,47.42,46.69,47.1,47400.0
2013-01-11 09:35:00,47.11,47.24,47.0,47.1,23400.0,47.11,47.24,47.0,47.1,23400.0
2013-01-11 09:40:00,47.12,47.26,47.09,47.21,19800.0,47.12,47.26,47.09,47.21,19800.0
2013-01-11 09:45:00,47.25,47.26,47.03,47.06,24700.0,47.25,47.26,47.03,47.06,24700.0
2013-01-11 09:50:00,47.06,47.09,46.86,46.88,14100.0,47.06,47.09,46.86,46.88,14100.0
2013-01-11 09:55:00,46.86,46.95,46.8,46.93,15700.0,46.86,46.95,46.8,46.93,15700.0
2013-01-11 10:00:00,46.94,47.03,46.92,47.0,13400.0,46.94,47.03,46.92,47.0,13400.0
2013-01-11 10:05:00,47.0,47.02,46.76,46.82,19300.0,47.0,47.02,46.76,46.82,19300.0
2013-01-11 10:10:00,46.83,46.86,46.76,46.82,18200.0,46.83,46.86,46.76,46.82,18200.0
2013-01-11 10:15:00,46.82,46.84,46.71,46.71,11000.0,46.82,46.84,46.71,46.71,11000.0
2013-01-11 10:20:00,46.68,46.68,46.61,46.62,8400.0,46.68,46.68,46.61,46.62,8400.0
2013-01-11 10:25:00,46.62,46.66,46.61,46.63,8600.0,46.62,46.66,46.61,46.63,8600.0
2013-01-11 10:30:00,46.63,46.66,46.63,46.64,7100.0,46.63,46.66,46.63,46.64,7100.0
2013-01-11 10:35:00,46.63,46.75,46.63,46.69,9400.0,46.63,46.75,46.63,46.69,9400.0
2013-01-11 10:40:00,46.71,46.72,46.67,46.7,5200.0,46.71,46.72,46.67,46.7,5200.0
2013-01-11 10:45:00,46.7,46.71,46.62,46.64,6000.0,46.7,46.71,46.62,46.64,6000.0
2013-01-11 10:50:00,46.63,46.65,46.59,46.59,6100.0,46.63,46.65,46.59,46.59,6100.0
2013-01-11 10:55:00,46.59,46.6,46.4,46.4,16000.0,46.59,46.6,46.4,46.4,16000.0
2013-01-11 11:00:00,46.38,46.41,46.38,46.38,10700.0,46.38,46.41,46.38,46.38,10700.0
2013-01-11 11:05:00,46.38,46.41,46.32,46.34,20200.0,46.38,46.41,46.32,46.34,20200.0
2013-01-11 11:10:00,46.31,46.37,46.31,46.37,21700.0,46.31,46.37,46.31,46.37,21700.0
2013-01-11 11:15:00,46.37,46.54,46.37,46.5,23300.0,46.37,46.54,46.37,46.5,23300.0
2013-01-11 11:20:00,46.53,46.6,46.53,46.53,6900.0,46.53,46.6,46.53,46.53,6900.0
2013-01-11 11:25:00,46.53,46.53,46.47,46.47,27400.0,46.53,46.53,46.47,46.47,27400.0
2013-01-11 11:30:00,46.48,46.48,46.43,46.45,9400.0,46.48,46.48,46.43,46.45,9400.0
2013-01-11 11:35:00,46.44,46.45,46.44,46.44,11500.0,46.44,46.45,46.44,46.44,11500.0
2013-01-11 11:40:00,46.44,46.45,46.44,46.44,15100.0,46.44,46.45,46.44,46.44,15100.0
2013-01-11 11:45:00,46.44,46.45,46.44,46.44,8400.0,46.44,46.45,46.44,46.44,8400.0
2013-01-11 11:50:00,46.45,46.47,46.44,46.44,28500.0,46.45,46.47,46.44,46.44,28500.0
2013-01-11 11:55:00,46.44,46.45,46.44,46.45,4500.0,46.44,46.45,46.44,46.45,4500.0
2013-01-11 12:00:00,46.45,46.5,46.39,46.49,41200.0,46.45,46.5,46.39,46.49,41200.0
2013-01-11 12:05:00,46.48,46.66,46.48,46.64,15400.0,46.48,46.66,46.48,46.64,15400.0
2013-01-11 12:10:00,46.64,46.64,46.59,46.59,2200.0,46.64,46.64,46.59,46.59,2200.0
2013-01-11 12:15:00,46.57,46.65,46.57,46.62,15300.0,46.57,46.65,46.57,46.62,15300.0
2013-01-11 12:20:00,46.61,46.65,46.61,46.61,4200.0,46.61,46.65,46.61,46.61,4200.0
2013-01-11 12:25:00,46.61,46.62,46.53,46.54,2200.0,46.61,46.62,46.53,46.54,2200.0
2013-01-11 12:30:00,46.54,46.55,46.5,46.53,12800.0,46.54,46.55,46.5,46.53,12800.0
2013-01-11 12:35:00,46.51,46.61,46.49,46.6,15600.0,46.51,46.61,46.49,46.6,15600.0
2013-01-11 12:40:00,46.6,46.65,46.59,46.61,5700.0,46.6,46.65,46.59,46.61,5700.0
2013-01-11 12:45:00,46.61,46.62,46.6,46.6,1900.0,46.61,46.62,46.6,46.6,1900.0
2013-01-11 12:50:00,46.6,46.64,46.6,46.6,2500.0,46.6,46.64,46.6,46.6,2500.0
2013-01-11 12:55:00,46.58,46.58,46.52,46.53,2900.0,46.58,46.58,46.52,46.53,2900.0
2013-01-11 13:00:00,46.53,46.56,46.49,46.49,3500.0,46.53,46.56,46.49,46.49,3500.0
2013-01-11 13:05:00,46.5,46.5,46.47,46.48,5500.0,46.5,46.5,46.47,46.48,5500.0
2013-01-11 13:10:00,46.45,46.51,46.42,46.49,5200.0,46.45,46.51,46.42,46.49,5200.0
2013-01-11 13:15:00,46.49,46.5,46.43,46.43,2900.0,46.49,46.5,46.43,46.43,2900.0
2013-01-11 13:20:00,46.43,46.43,46.35,46.4,5000.0,46.43,46.43,46.35,46.4,5000.0
2013-01-11 13:25:00,46.4,46.41,46.35,46.35,5300.0,46.4,46.41,46.35,46.35,5300.0
2013-01-11 13:30:00,46.36,46.54,46.36,46.54,9400.0,46.36,46.54,46.36,46.54,9400.0
2013-01-11 13:35:00,46.55,46.55,46.45,46.45,6400.0,46.55,46.55,46.45,46.45,6400.0
2013-01-11 13:40:00,46.45,46.46,46.44,46.44,5500.0,46.45,46.46,46.44,46.44,5500.0
2013-01-11 13:45:00,46.42,46.45,46.38,46.4,6900.0,46.42,46.45,46.38,46.4,6900.0
2013-01-11 13:50:00,46.4,46.45,46.39,46.4,6900.0,46.4,46.45,46.39,46.4,6900.0
2013-01-11 13:55:00,46.41,46.5,46.41,46.49,15800.0,46.41,46.5,46.41,46.49,15800.0
2013-01-11 14:00:00,46.48,46.58,46.48,46.51,11700.0,46.48,46.58,46.48,46.51,11700.0
2013-01-11 14:05:00,46.51,46.56,46.5,46.53,15100.0,46.51,46.56,46.5,46.53,15100.0
2013-01-11 14:10:00,46.52,46.56,46.5,46.54,13000.0,46.52,46.56,46.5,46.54,13000.0
2013-01-11 14:15:00,46.52,46.58,46.52,46.58,44200.0,46.52,46.58,46.52,46.58,44200.0
2013-01-11 14:20:00,46.6,46.68,46.59,46.66,15600.0,46.6,46.68,46.59,46.66,15600.0
2013-01-11 14:25:00,46.64,46.76,46.64,46.74,12400.0,46.64,46.76,46.64,46.74,12400.0
2013-01-11 14:30:00,46.74,46.74,46.66,46.72,13400.0,46.74,46.74,46.66,46.72,13400.0
2013-01-11 14:35:00,46.73,46.76,46.72,46.76,5400.0,46.73,46.76,46.72,46.76,5400.0
2013-01-11 14:40:00,46.75,46.82,46.75,46.81,10600.0,46.75,46.82,46.75,46.81,10600.0
2013-01-11 14:45:00,46.82,46.89,46.82,46.89,17500.0,46.82,46.89,46.82,46.89,17500.0
2013-01-11 14:50:00,46.88,47.06,46.88,47.05,39000.0,46.88,47.06,46.88,47.05,39000.0
2013-01-11 14:55:00,47.05,47.05,47.0,47.01,11600.0,47.05,47.05,47.0,47.01,11600.0
2013-01-11 15:00:00,47.0,47.12,47.0,47.09,34700.0,47.0,47.12,47.0,47.09,34700.0
2013-01-11 15:05:00,47.09,47.16,47.05,47.05,40100.0,47.09,47.16,47.05,47.05,40100.0
2013-01-11 15:10:00,47.04,47.15,47.02,47.15,29200.0,47.04,47.15,47.02,47.15,29200.0
2013-01-11 15:15:00,47.15,47.27,47.15,47.24,33600.0,47.15,47.27,47.15,47.24,33600.0
2013-01-11 15:20:00,47.24,47.25,47.22,47.22,18300.0,47.24,47.25,47.22,47.22,18300.0
2013-01-11 15:25:00,47.22,47.25,47.2,47.25,30400.0,47.22,47.25,47.2,47.25,30400.0
2013-01-11 15:30:00,47.25,47.25,47.18,47.19,42000.0,47.25,47.25,47.18,47.19,42000.0
2013-01-11 15:35:00,47.19,47.21,47.16,47.16,19100.0,47.19,47.21,47.16,47.16,19100.0
2013-01-11 15:40:00,47.15,47.15,47.08,47.09,17200.0,47.15,47.15,47.08,47.09,17200.0
2013-01-11 15:45:00,47.1,47.19,47.09,47.1,29600.0,47.1,47.19,47.09,47.1,29600.0
2013-01-11 15:50:00,47.11,47.14,47.09,47.11,26000.0,47.11,47.14,47.09,47.11,26000.0
2013-01-11 15:55:00,47.11,47.31,47.08,47.3,227500.0,47.11,47.31,47.08,47.3,227500.0
2013-01-14 09:30:00,47.12,47.35,47.12,47.25,25300.0,47.12,47.35,47.12,47.25,25300.0
2013-01-14 09:35:00,47.28,47.46,47.23,47.42,79700.0,47.28,47.46,47.23,47.42,79700.0
2013-01-14 09:40:00,47.42,47.51,47.34,47.34,22100.0,47.42,47.51,47.34,47.34,22100.0
2013-01-14 09:45:00,47.35,47.43,47.33,47.34,45900.0,47.35,47.43,47.33,47.34,45900.0
2013-01-14 09:50:00,47.35,47.37,47.13,47.15,48600.0,47.35,47.37,47.13,47.15,48600.0
2013-01-14 09:55:00,47.09,47.2,47.06,47.06,17200.0,47.09,47.2,47.06,47.06,17200.0
2013-01-14 10:00:00,47.05,47.21,46.95,47.2,19100.0,47.05,47.21,46.95,47.2,19100.0
2013-01-14 10:05:00,47.2,47.31,47.16,47.21,9100.0,47.2,47.31,47.16,47.21,9100.0
2013-01-14 10:10:00,47.22,47.35,47.22,47.31,9000.0,47.22,47.35,47.22,47.31,9000.0
2013-01-14 10:15:00,47.31,47.43,47.29,47.37,11300.0,47.31,47.43,47.29,47.37,11300.0
2013-01-14 10:20:00,47.35,47.38,47.3,47.33,13600.0,47.35,47.38,47.3,47.33,13600.0
2013-01-14 10:25:00,47.32,47.38,47.32,47.38,7500.0,47.32,47.38,47.32,47.38,7500.0
2013-01-14 10:30:00,47.37,47.44,47.35,47.44,16700.0,47.37,47.44,47.35,47.44,16700.0
2013-01-14 10:35:00,47.45,47.46,47.38,47.41,14900.0,47.45,47.46,47.38,47.41,14900.0
2013-01-14 10:40:00,47.42,47.49,47.41,47.48,7200.0,47.42,47.49,47.41,47.48,7200.0
2013-01-14 10:45:00,47.48,47.48,47.45,47.47,5200.0,47.48,47.48,47.45,47.47,5200.0
2013-01-14 10:50:00,47.47,47.48,47.4,47.43,10700.0,47.47,47.48,47.4,47.43,10700.0
2013-01-14 10:55:00,47.43,47.53,47.4,47.53,14000.0,47.43,47.53,47.4,47.53,14000.0
2013-01-14 11:00:00,47.52,47.75,47.52,47.72,12500.0,47.52,47.75,47.52,47.72,12500.0
2013-01-14 11:05:00,47.71,47.73,47.57,47.6,52700.0,47.71,47.73,47.57,47.6,52700.0
2013-01-14 11:10:00,47.6,47.61,47.46,47.49,91800.0,47.6,47.61,47.46,47.49,91800.0
2013-01-14 11:15:00,47.47,47.47,47.4,47.4,8600.0,47.47,47.47,47.4,47.4,8600.0
2013-01-14 11:20:00,47.41,47.5,47.4,47.5,7300.0,47.41,47.5,47.4,47.5,7300.0
2013-01-14 11:25:00,47.5,47.54,47.48,47.49,10500.0,47.5,47.54,47.48,47.49,10500.0
2013-01-14 11:30:00,47.49,47.5,47.28,47.29,10700.0,47.49,47.5,47.28,47.29,10700.0
2013-01-14 11:35:00,47.29,47.36,47.26,47.36,13200.0,47.29,47.36,47.26,47.36,13200.0
2013-01-14 11:40:00,47.34,47.35,47.24,47.27,12200.0,47.34,47.35,47.24,47.27,12200.0
2013-01-14 11:45:00,47.27,47.38,47.27,47.38,17300.0,47.27,47.38,47.27,47.38,17300.0
2013-01-14 11:50:00,47.38,47.45,47.37,47.45,13900.0,47.38,47.45,47.37,47.45,13900.0
2013-01-14 11:55:00,47.45,47.48,47.39,47.45,12300.0,47.45,47.48,47.39,47.45,12300.0
2013-01-14 12:00:00,47.48,47.48,47.43,47.45,8900.0,47.48,47.48,47.43,47.45,8900.0
2013-01-14 12:05:00,47.44,47.46,47.41,47.43,10700.0,47.44,47.46,47.41,47.43,10700.0
2013-01-14 12:10:00,47.43,47.47,47.37,47.38,11800.0,47.43,47.47,47.37,47.38,11800.0
2013-01-14 12:15:00,47.39,47.39,47.32,47.34,6400.0,47.39,47.39,47.32,47.34,6400.0
2013-01-14 12:20:00,47.32,47.33,47.25,47.27,12400.0,47.32,47.33,47.25,47.27,12400.0
2013-01-14 12:25:00,47.26,47.29,47.23,47.26,18200.0,47.26,47.29,47.23,47.26,18200.0
2013-01-14 12:30:00,47.29,47.3,47.25,47.3,11000.0,47.29,47.3,47.25,47.3,11000.0
2013-01-14 12:35:00,47.28,47.29,47.16,47.19,7800.0,47.28,47.29,47.16,47.19,7800.0
2013-01-14 12:40:00,47.17,47.18,47.06,47.07,5400.0,47.17,47.18,47.06,47.07,5400.0
2013-01-14 12:45:00,47.09,47.23,47.08,47.23,4500.0,47.09,47.23,47.08,47.23,4500.0
2013-01-14 12:50:00,47.2,47.2,47.13,47.14,6300.0,47.2,47.2,47.13,47.14,6300.0
2013-01-14 12:55:00,47.12,47.14,46.95,46.98,9800.0,47.12,47.14,46.95,46.98,9800.0
2013-01-14 13:00:00,46.98,47.03,46.95,46.99,22000.0,46.98,47.03,46.95,46.99,22000.0
2013-01-14 13:05:00,46.97,47.02,46.96,46.96,7500.0,46.97,47.02,46.96,46.96,7500.0
2013-01-14 13:10:00,46.94,46.95,46.87,46.91,12200.0,46.94,46.95,46.87,46.91,12200.0
2013-01-14 13:15:00,46.9,46.91,46.88,46.91,15500.0,46.9,46.91,46.88,46.91,15500.0
2013-01-14 13:20:00,46.9,46.91,46.86,46.9,41900.0,46.9,46.91,46.86,46.9,41900.0
2013-01-14 13:25:00,46.89,46.91,46.88,46.89,16700.0,46.89,46.91,46.88,46.89,16700.0
2013-01-14 13:30:00,46.89,46.92,46.88,46.91,19000.0,46.89,46.92,46.88,46.91,19000.0
2013-01-14 13:35:00,46.91,46.92,46.9,46.9,21700.0,46.91,46.92,46.9,46.9,21700.0
2013-01-14 13:40:00,46.9,46.91,46.83,46.88,55100.0,46.9,46.91,46.83,46.88,55100.0
2013-01-14 13:45:00,46.89,46.91,46.84,46.85,30900.0,46.89,46.91,46.84,46.85,30900.0
2013-01-14 13:50:00,46.85,46.9,46.84,46.89,9400.0,46.85,46.9,46.84,46.89,9400.0
2013-01-14 13:55:00,46.89,46.9,46.82,46.86,65400.0,46.89,46.9,46.82,46.86,65400.0
2013-01-14 14:00:00,46.85,46.88,46.83,46.86,21300.0,46.85,46.88,46.83,46.86,21300.0
2013-01-14 14:05:00,46.86,46.87,46.79,46.85,26200.0,46.86,46.87,46.79,46.85,26200.0
2013-01-14 14:10:00,46.85,46.87,46.83,46.87,71700.0,46.85,46.87,46.83,46.87,71700.0
2013-01-14 14:15:00,46.87,46.94,46.83,46.94,34300.0,46.87,46.94,46.83,46.94,34300.0
2013-01-14 14:20:00,46.93,46.97,46.88,46.9,13300.0,46.93,46.97,46.88,46.9,13300.0
2013-01-14 14:25:00,46.9,46.94,46.86,46.88,47100.0,46.9,46.94,46.86,46.88,47100.0
2013-01-14 14:30:00,46.89,46.94,46.86,46.88,22900.0,46.89,46.94,46.86,46.88,22900.0
2013-01-14 14:35:00,46.87,46.91,46.82,46.91,26800.0,46.87,46.91,46.82,46.91,26800.0
2013-01-14 14:40:00,46.91,46.94,46.87,46.92,14500.0,46.91,46.94,46.87,46.92,14500.0
2013-01-14 14:45:00,46.92,47.01,46.92,47.0,12800.0,46.92,47.01,46.92,47.0,12800.0
2013-01-14 14:50:00,47.01,47.08,46.96,47.04,13500.0,47.01,47.08,46.96,47.04,13500.0
2013-01-14 14:55:00,47.03,47.04,46.9,46.93,25500.0,47.03,47.04,46.9,46.93,25500.0
2013-01-14 15:00:00,46.93,46.96,46.9,46.91,29700.0,46.93,46.96,46.9,46.91,29700.0
2013-01-14 15:05:00,46.93,46.95,46.91,46.92,23700.0,46.93,46.95,46.91,46.92,23700.0
2013-01-14 15:10:00,46.93,46.94,46.9,46.93,14700.0,46.93,46.94,46.9,46.93,14700.0
2013-01-14 15:15:00,46.93,46.93,46.91,46.92,11500.0,46.93,46.93,46.91,46.92,11500.0
2013-01-14 15:20:00,46.91,46.97,46.91,46.96,15000.0,46.91,46.97,46.91,46.96,15000.0
2013-01-14 15:25:00,46.97,47.0,46.96,46.99,21700.0,46.97,47.0,46.96,46.99,21700.0
2013-01-14 15:30:00,47.0,47.0,46.91,46.96,38200.0,47.0,47.0,46.91,46.96,38200.0
2013-01-14 15:35:00,46.95,47.04,46.95,47.04,23800.0,46.95,47.04,46.95,47.04,23800.0
2013-01-14 15:40:00,47.04,47.1,47.04,47.1,41100.0,47.04,47.1,47.04,47.1,41100.0
2013-01-14 15:45:00,47.1,47.14,47.02,47.14,53900.0,47.1,47.14,47.02,47.14,53900.0
2013-01-14 15:50:00,47.12,47.13,47.04,47.07,67500.0,47.12,47.13,47.04,47.07,67500.0
2013-01-14 15:55:00,47.08,47.34,47.04,47.34,246000.0,47.08,47.34,47.04,47.34,246000.0
2013-01-15 09:30:00,45.77,46.26,45.52,45.88,143100.0,45.77,46.26,45.52,45.88,143100.0
2013-01-15 09:35:00,45.85,46.42,45.74,46.02,102200.0,45.85,46.42,45.74,46.02,102200.0
2013-01-15 09:40:00,46.03,46.08,45.81,45.88,174600.0,46.03,46.08,45.81,45.88,174600.0
2013-01-15 09:45:00,45.81,46.08,45.81,46.08,78500.0,45.81,46.08,45.81,46.08,78500.0
2013-01-15 09:50:00,46.07,46.27,45.93,46.0,92500.0,46.07,46.27,45.93,46.0,92500.0
2013-01-15 09:55:00,46.0,46.02,45.65,45.72,90800.0,46.0,46.02,45.65,45.72,90800.0
2013-01-15 10:00:00,45.69,45.71,45.31,45.57,73700.0,45.69,45.71,45.31,45.57,73700.0
2013-01-15 10:05:00,45.55,45.67,45.39,45.62,131600.0,45.55,45.67,45.39,45.62,131600.0
2013-01-15 10:10:00,45.61,45.69,45.6,45.62,43300.0,45.61,45.69,45.6,45.62,43300.0
2013-01-15 10:15:00,45.62,45.65,45.6,45.64,39200.0,45.62,45.65,45.6,45.64,39200.0
2013-01-15 10:20:00,45.63,45.75,45.6,45.7,54300.0,45.63,45.75,45.6,45.7,54300.0
2013-01-15 10:25:00,45.7,45.82,45.7,45.8,23800.0,45.7,45.82,45.7,45.8,23800.0
2013-01-15 10:30:00,45.81,45.84,45.8,45.82,33400.0,45.81,45.84,45.8,45.82,33400.0
2013-01-15 10:35:00,45.83,46.24,45.82,46.23,44000.0,45.83,46.24,45.82,46.23,44000.0
2013-01-15 10:40:00,46.23,46.34,46.05,46.23,63000.0,46.23,46.34,46.05,46.23,63000.0
2013-01-15 10:45:00,46.25,46.3,46.01,46.03,21100.0,46.25,46.3,46.01,46.03,21100.0
2013-01-15 10:50:00,46.03,46.1,46.01,46.09,12000.0,46.03,46.1,46.01,46.09,12000.0
2013-01-15 10:55:00,46.08,46.23,46.04,46.2,27300.0,46.08,46.23,46.04,46.2,27300.0
2013-01-15 11:00:00,46.22,46.27,46.13,46.16,16800.0,46.22,46.27,46.13,46.16,16800.0
2013-01-15 11:05:00,46.16,46.23,46.14,46.18,30800.0,46.16,46.23,46.14,46.18,30800.0
2013-01-15 11:10:00,46.18,46.19,46.16,46.18,10000.0,46.18,46.19,46.16,46.18,10000.0
2013-01-15 11:15:00,46.17,46.29,46.16,46.26,12300.0,46.17,46.29,46.16,46.26,12300.0
2013-01-15 11:20:00,46.25,46.38,46.25,46.36,8600.0,46.25,46.38,46.25,46.36,8600.0
2013-01-15 11:25:00,46.36,46.45,46.34,46.45,16300.0,46.36,46.45,46.34,46.45,16300.0
2013-01-15 11:30:00,46.45,46.56,46.42,46.56,11500.0,46.45,46.56,46.42,46.56,11500.0
2013-01-15 11:35:00,46.56,46.71,46.56,46.65,23300.0,46.56,46.71,46.56,46.65,23300.0
2013-01-15 11:40:00,46.64,46.87,46.61,46.86,46400.0,46.64,46.87,46.61,46.86,46400.0
2013-01-15 11:45:00,46.86,47.01,46.83,46.9,46600.0,46.86,47.01,46.83,46.9,46600.0
2013-01-15 11:50:00,46.88,46.88,46.59,46.77,50400.0,46.88,46.88,46.59,46.77,50400.0
2013-01-15 11:55:00,46.77,46.78,46.42,46.51,40800.0,46.77,46.78,46.42,46.51,40800.0
2013-01-15 12:00:00,46.51,46.69,46.51,46.69,26700.0,46.51,46.69,46.51,46.69,26700.0
2013-01-15 12:05:00,46.69,46.86,46.61,46.86,22300.0,46.69,46.86,46.61,46.86,22300.0
2013-01-15 12:10:00,46.85,47.05,46.82,46.91,44000.0,46.85,47.05,46.82,46.91,44000.0
2013-01-15 12:15:00,46.88,47.12,46.88,47.02,37300.0,46.88,47.12,46.88,47.02,37300.0
2013-01-15 12:20:00,46.99,47.1,46.94,47.03,30800.0,46.99,47.1,46.94,47.03,30800.0
2013-01-15 12:25:00,47.05,47.22,47.05,47.2,25500.0,47.05,47.22,47.05,47.2,25500.0
2013-01-15 12:30:00,47.2,47.29,47.13,47.25,20600.0,47.2,47.29,47.13,47.25,20600.0
2013-01-15 12:35:00,47.26,47.26,47.01,47.09,16000.0,47.26,47.26,47.01,47.09,16000.0
2013-01-15 12:40:00,47.08,47.39,47.06,47.39,39200.0,47.08,47.39,47.06,47.39,39200.0
2013-01-15 12:45:00,47.37,47.55,47.33,47.55,41100.0,47.37,47.55,47.33,47.55,41100.0
2013-01-15 12:50:00,47.53,47.6,47.47,47.56,36000.0,47.53,47.6,47.47,47.56,36000.0
2013-01-15 12:55:00,47.55,47.57,47.44,47.54,22900.0,47.55,47.57,47.44,47.54,22900.0
2013-01-15 13:00:00,47.51,47.51,47.24,47.24,20000.0,47.51,47.51,47.24,47.24,20000.0
2013-01-15 13:05:00,47.23,47.41,47.18,47.34,34600.0,47.23,47.41,47.18,47.34,34600.0
2013-01-15 13:10:00,47.33,47.41,47.31,47.39,20700.0,47.33,47.41,47.31,47.39,20700.0
2013-01-15 13:15:00,47.4,47.4,47.21,47.29,14400.0,47.4,47.4,47.21,47.29,14400.0
2013-01-15 13:20:00,47.28,47.29,47.13,47.16,24900.0,47.28,47.29,47.13,47.16,24900.0
2013-01-15 13:25:00,47.17,47.17,47.05,47.09,45100.0,47.17,47.17,47.05,47.09,45100.0
2013-01-15 13:30:00,47.13,47.16,47.08,47.16,20400.0,47.13,47.16,47.08,47.16,20400.0
2013-01-15 13:35:00,47.16,47.34,47.16,47.24,22200.0,47.16,47.34,47.16,47.24,22200.0
2013-01-15 13:40:00,47.23,47.32,47.17,47.31,16400.0,47.23,47.32,47.17,47.31,16400.0
2013-01-15 13:45:00,47.3,47.51,47.3,47.38,14200.0,47.3,47.51,47.3,47.38,14200.0
2013-01-15 13:50:00,47.37,47.38,47.21,47.28,12200.0,47.37,47.38,47.21,47.28,12200.0
2013-01-15 13:55:00,47.27,47.27,47.07,47.09,13300.0,47.27,47.27,47.07,47.09,13300.0
2013-01-15 14:00:00,47.09,47.14,47.06,47.13,10900.0,47.09,47.14,47.06,47.13,10900.0
2013-01-15 14:05:00,47.12,47.13,47.06,47.07,8000.0,47.12,47.13,47.06,47.07,8000.0
2013-01-15 14:10:00,47.05,47.08,46.92,47.02,10900.0,47.05,47.08,46.92,47.02,10900.0
2013-01-15 14:15:00,47.01,47.02,46.92,46.93,16200.0,47.01,47.02,46.92,46.93,16200.0
2013-01-15 14:20:00,46.94,46.94,46.82,46.83,15200.0,46.94,46.94,46.82,46.83,15200.0
2013-01-15 14:25:00,46.85,46.87,46.79,46.86,8000.0,46.85,46.87,46.79,46.86,8000.0
2013-01-15 14:30:00,46.84,46.86,46.75,46.76,21200.0,46.84,46.86,46.75,46.76,21200.0
2013-01-15 14:35:00,46.77,46.93,46.77,46.89,21000.0,46.77,46.93,46.77,46.89,21000.0
2013-01-15 14:40:00,46.89,46.9,46.81,46.86,15800.0,46.89,46.9,46.81,46.86,15800.0
2013-01-15 14:45:00,46.86,46.87,46.8,46.82,12000.0,46.86,46.87,46.8,46.82,12000.0
2013-01-15 14:50:00,46.81,46.89,46.81,46.88,10300.0,46.81,46.89,46.81,46.88,10300.0
2013-01-15 14:55:00,46.89,46.97,46.86,46.97,30900.0,46.89,46.97,46.86,46.97,30900.0
2013-01-15 15:00:00,46.98,47.06,46.98,46.98,32800.0,46.98,47.06,46.98,46.98,32800.0
2013-01-15 15:05:00,46.98,47.06,46.98,47.05,14100.0,46.98,47.06,46.98,47.05,14100.0
2013-01-15 15:10:00,47.04,47.05,46.98,47.05,15700.0,47.04,47.05,46.98,47.05,15700.0
2013-01-15 15:15:00,47.05,47.12,47.02,47.12,22400.0,47.05,47.12,47.02,47.12,22400.0
2013-01-15 15:20:00,47.11,47.14,47.09,47.11,19800.0,47.11,47.14,47.09,47.11,19800.0
2013-01-15 15:25:00,47.1,47.1,46.99,47.03,20000.0,47.1,47.1,46.99,47.03,20000.0
2013-01-15 15:30:00,47.03,47.04,46.97,47.03,31400.0,47.03,47.04,46.97,47.03,31400.0
2013-01-15 15:35:00,47.03,47.08,47.02,47.06,27800.0,47.03,47.08,47.02,47.06,27800.0
2013-01-15 15:40:00,47.06,47.07,47.01,47.06,23800.0,47.06,47.07,47.01,47.06,23800.0
2013-01-15 15:45:00,47.06,47.12,47.03,47.06,33400.0,47.06,47.12,47.03,47.06,33400.0
2013-01-15 15:50:00,47.06,47.1,47.05,47.07,47900.0,47.06,47.1,47.05,47.07,47900.0
2013-01-15 15:55:00,47.06,47.15,47.0,47.09,94600.0,47.06,47.15,47.0,47.09,94600.0
2013-01-16 09:30:00,47.08,47.36,46.87,47.3,16100.0,47.08,47.36,46.87,47.3,16100.0
2013-01-16 09:35:00,47.29,47.3,46.7,46.76,32000.0,47.29,47.3,46.7,46.76,32000.0
2013-01-16 09:40:00,46.77,46.87,46.7,46.74,9800.0,46.77,46.87,46.7,46.74,9800.0
2013-01-16 09:45:00,46.74,46.81,46.74,46.8,8300.0,46.74,46.81,46.74,46.8,8300.0
2013-01-16 09:50:00,46.81,46.86,46.75,46.76,9200.0,46.81,46.86,46.75,46.76,9200.0
2013-01-16 09:55:00,46.75,46.79,46.63,46.77,8300.0,46.75,46.79,46.63,46.77,8300.0
2013-01-16 10:00:00,46.75,46.81,46.72,46.8,22400.0,46.75,46.81,46.72,46.8,22400.0
2013-01-16 10:05:00,46.8,46.84,46.8,46.8,17100.0,46.8,46.84,46.8,46.8,17100.0
2013-01-16 10:10:00,46.8,46.83,46.8,46.81,11000.0,46.8,46.83,46.8,46.81,11000.0
2013-01-16 10:15:00,46.8,46.88,46.8,46.88,50100.0,46.8,46.88,46.8,46.88,50100.0
2013-01-16 10:20:00,46.91,47.05,46.91,47.0,9100.0,46.91,47.05,46.91,47.0,9100.0
2013-01-16 10:25:00,46.99,47.02,46.96,46.96,10600.0,46.99,47.02,46.96,46.96,10600.0
2013-01-16 10:30:00,46.99,46.99,46.88,46.89,11800.0,46.99,46.99,46.88,46.89,11800.0
2013-01-16 10:35:00,46.88,46.9,46.88,46.89,12000.0,46.88,46.9,46.88,46.89,12000.0
2013-01-16 10:40:00,46.89,46.92,46.88,46.89,4700.0,46.89,46.92,46.88,46.89,4700.0
2013-01-16 10:45:00,46.89,46.9,46.74,46.77,17700.0,46.89,46.9,46.74,46.77,17700.0
2013-01-16 10:50:00,46.76,46.76,46.72,46.75,8400.0,46.76,46.76,46.72,46.75,8400.0
2013-01-16 10:55:00,46.75,46.79,46.74,46.74,6800.0,46.75,46.79,46.74,46.74,6800.0
2013-01-16 11:00:00,46.72,46.76,46.71,46.72,14400.0,46.72,46.76,46.71,46.72,14400.0
2013-01-16 11:05:00,46.7,46.71,46.66,46.66,15800.0,46.7,46.71,46.66,46.66,15800.0
2013-01-16 11:10:00,46.65,46.67,46.55,46.55,7300.0,46.65,46.67,46.55,46.55,7300.0
2013-01-16 11:15:00,46.52,46.6,46.5,46.57,9800.0,46.52,46.6,46.5,46.57,9800.0
2013-01-16 11:20:00,46.57,46.71,46.57,46.71,12800.0,46.57,46.71,46.57,46.71,12800.0
2013-01-16 11:25:00,46.71,46.73,46.69,46.73,9500.0,46.71,46.73,46.69,46.73,9500.0
2013-01-16 11:30:00,46.74,46.74,46.69,46.73,10800.0,46.74,46.74,46.69,46.73,10800.0
2013-01-16 11:35:00,46.72,46.78,46.72,46.78,8300.0,46.72,46.78,46.72,46.78,8300.0
2013-01-16 11:40:00,46.78,46.81,46.77,46.79,6600.0,46.78,46.81,46.77,46.79,6600.0
2013-01-16 11:45:00,46.79,46.87,46.79,46.81,19800.0,46.79,46.87,46.79,46.81,19800.0
2013-01-16 11:50:00,46.8,46.8,46.73,46.73,2800.0,46.8,46.8,46.73,46.73,2800.0
2013-01-16 11:55:00,46.74,46.75,46.69,46.69,1800.0,46.74,46.75,46.69,46.69,1800.0
2013-01-16 12:00:00,46.68,46.7,46.63,46.64,6100.0,46.68,46.7,46.63,46.64,6100.0
2013-01-16 12:05:00,46.65,46.66,46.62,46.63,5800.0,46.65,46.66,46.62,46.63,5800.0
2013-01-16 12:10:00,46.62,46.63,46.56,46.58,4300.0,46.62,46.63,46.56,46.58,4300.0
2013-01-16 12:15:00,46.57,46.57,46.5,46.51,11200.0,46.57,46.57,46.5,46.51,11200.0
2013-01-16 12:20:00,46.51,46.51,46.44,46.44,10200.0,46.51,46.51,46.44,46.44,10200.0
2013-01-16 12:25:00,46.44,46.46,46.42,46.43,4100.0,46.44,46.46,46.42,46.43,4100.0
2013-01-16 12:30:00,46.45,46.47,46.45,46.45,4600.0,46.45,46.47,46.45,46.45,4600.0
2013-01-16 12:35:00,46.46,46.5,46.45,46.47,7000.0,46.46,46.5,46.45,46.47,7000.0
2013-01-16 12:40:00,46.47,46.48,46.34,46.34,9700.0,46.47,46.48,46.34,46.34,9700.0
2013-01-16 12:45:00,46.34,46.42,46.34,46.41,6200.0,46.34,46.42,46.34,46.41,6200.0
2013-01-16 12:50:00,46.41,46.44,46.41,46.43,3400.0,46.41,46.44,46.41,46.43,3400.0
2013-01-16 12:55:00,46.43,46.44,46.41,46.41,3500.0,46.43,46.44,46.41,46.41,3500.0
2013-01-16 13:00:00,46.42,46.44,46.41,46.43,5200.0,46.42,46.44,46.41,46.43,5200.0
2013-01-16 13:05:00,46.43,46.48,46.43,46.46,6300.0,46.43,46.48,46.43,46.46,6300.0
2013-01-16 13:10:00,46.44,46.47,46.44,46.46,2200.0,46.44,46.47,46.44,46.46,2200.0
2013-01-16 13:15:00,46.43,46.46,46.4,46.46,8900.0,46.43,46.46,46.4,46.46,8900.0
2013-01-16 13:20:00,46.46,46.5,46.46,46.5,27500.0,46.46,46.5,46.46,46.5,27500.0
2013-01-16 13:25:00,46.5,46.57,46.49,46.57,11700.0,46.5,46.57,46.49,46.57,11700.0
2013-01-16 13:30:00,46.58,46.61,46.54,46.61,10000.0,46.58,46.61,46.54,46.61,10000.0
2013-01-16 13:35:00,46.59,46.61,46.58,46.59,8800.0,46.59,46.61,46.58,46.59,8800.0
2013-01-16 13:40:00,46.58,46.65,46.51,46.59,45700.0,46.58,46.65,46.51,46.59,45700.0
2013-01-16 13:45:00,46.59,46.6,46.48,46.51,16600.0,46.59,46.6,46.48,46.51,16600.0
2013-01-16 13:50:00,46.5,46.53,46.48,46.53,27800.0,46.5,46.53,46.48,46.53,27800.0
2013-01-16 13:55:00,46.54,46.61,46.54,46.61,3100.0,46.54,46.61,46.54,46.61,3100.0
2013-01-16 14:00:00,46.61,46.61,46.47,46.55,13900.0,46.61,46.61,46.47,46.55,13900.0
2013-01-16 14:05:00,46.55,46.63,46.55,46.62,35900.0,46.55,46.63,46.55,46.62,35900.0
2013-01-16 14:10:00,46.63,46.7,46.63,46.64,22500.0,46.63,46.7,46.63,46.64,22500.0
2013-01-16 14:15:00,46.64,46.65,46.54,46.54,18900.0,46.64,46.65,46.54,46.54,18900.0
2013-01-16 14:20:00,46.55,46.62,46.55,46.6,15700.0,46.55,46.62,46.55,46.6,15700.0
2013-01-16 14:25:00,46.59,46.66,46.59,46.66,23400.0,46.59,46.66,46.59,46.66,23400.0
2013-01-16 14:30:00,46.65,46.72,46.61,46.72,14200.0,46.65,46.72,46.61,46.72,14200.0
2013-01-16 14:35:00,46.71,46.73,46.68,46.69,7600.0,46.71,46.73,46.68,46.69,7600.0
2013-01-16 14:40:00,46.69,46.69,46.56,46.58,15500.0,46.69,46.69,46.56,46.58,15500.0
2013-01-16 14:45:00,46.58,46.59,46.53,46.56,10800.0,46.58,46.59,46.53,46.56,10800.0
2013-01-16 14:50:00,46.58,46.59,46.57,46.59,6100.0,46.58,46.59,46.57,46.59,6100.0
2013-01-16 14:55:00,46.59,46.64,46.59,46.61,12300.0,46.59,46.64,46.59,46.61,12300.0
2013-01-16 15:00:00,46.59,46.59,46.55,46.57,12700.0,46.59,46.59,46.55,46.57,12700.0
2013-01-16 15:05:00,46.56,46.6,46.54,46.6,27400.0,46.56,46.6,46.54,46.6,27400.0
2013-01-16 15:10:00,46.59,46.65,46.59,46.65,26600.0,46.59,46.65,46.59,46.65,26600.0
2013-01-16 15:15:00,46.65,46.67,46.64,46.66,32000.0,46.65,46.67,46.64,46.66,32000.0
2013-01-16 15:20:00,46.66,46.7,46.59,46.6,20700.0,46.66,46.7,46.59,46.6,20700.0
2013-01-16 15:25:00,46.6,46.67,46.59,46.67,16300.0,46.6,46.67,46.59,46.67,16300.0
2013-01-16 15:30:00,46.68,46.68,46.62,46.63,14500.0,46.68,46.68,46.62,46.63,14500.0
2013-01-16 15:35:00,46.63,46.64,46.57,46.59,26400.0,46.63,46.64,46.57,46.59,26400.0
2013-01-16 15:40:00,46.59,46.62,46.59,46.61,32800.0,46.59,46.62,46.59,46.61,32800.0
2013-01-16 15:45:00,46.6,46.61,46.49,46.51,64200.0,46.6,46.61,46.49,46.51,64200.0
2013-01-16 15:50:00,46.5,46.51,46.47,46.5,46700.0,46.5,46.51,46.47,46.5,46700.0
2013-01-16 15:55:00,46.5,46.51,46.42,46.45,219300.0,46.5,46.51,46.42,46.45,219300.0
2013-01-17 09:30:00,46.6,46.85,46.48,46.73,41900.0,46.6,46.85,46.48,46.73,41900.0
2013-01-17 09:35:00,46.8,46.8,46.57,46.6,37300.0,46.8,46.8,46.57,46.6,37300.0
2013-01-17 09:40:00,46.6,46.65,46.58,46.6,37200.0,46.6,46.65,46.58,46.6,37200.0
2013-01-17 09:45:00,46.6,46.68,46.56,46.64,42800.0,46.6,46.68,46.56,46.64,42800.0
2013-01-17 09:50:00,46.64,46.72,46.6,46.71,39700.0,46.64,46.72,46.6,46.71,39700.0
2013-01-17 09:55:00,46.73,46.84,46.71,46.84,10900.0,46.73,46.84,46.71,46.84,10900.0
2013-01-17 10:00:00,46.84,46.88,46.73,46.81,35100.0,46.84,46.88,46.73,46.81,35100.0
2013-01-17 10:05:00,46.79,46.91,46.79,46.91,63300.0,46.79,46.91,46.79,46.91,63300.0
2013-01-17 10:10:00,46.91,47.06,46.89,47.06,17300.0,46.91,47.06,46.89,47.06,17300.0
2013-01-17 10:15:00,47.08,47.16,46.95,46.95,21500.0,47.08,47.16,46.95,46.95,21500.0
2013-01-17 10:20:00,46.93,47.11,46.91,47.05,18200.0,46.93,47.11,46.91,47.05,18200.0
2013-01-17 10:25:00,47.05,47.09,46.98,47.07,36900.0,47.05,47.09,46.98,47.07,36900.0
2013-01-17 10:30:00,47.05,47.17,47.05,47.17,8600.0,47.05,47.17,47.05,47.17,8600.0
2013-01-17 10:35:00,47.2,47.22,47.1,47.21,9800.0,47.2,47.22,47.1,47.21,9800.0
2013-01-17 10:40:00,47.21,47.28,47.17,47.2,37800.0,47.21,47.28,47.17,47.2,37800.0
2013-01-17 10:45:00,47.19,47.22,47.15,47.15,9500.0,47.19,47.22,47.15,47.15,9500.0
2013-01-17 10:50:00,47.15,47.25,47.15,47.22,10300.0,47.15,47.25,47.15,47.22,10300.0
2013-01-17 10:55:00,47.22,47.23,47.17,47.22,6900.0,47.22,47.23,47.17,47.22,6900.0
2013-01-17 11:00:00,47.21,47.32,47.21,47.3,8400.0,47.21,47.32,47.21,47.3,8400.0
2013-01-17 11:05:00,47.29,47.29,47.09,47.12,16600.0,47.29,47.29,47.09,47.12,16600.0
2013-01-17 11:10:00,47.13,47.18,47.13,47.14,9200.0,47.13,47.18,47.13,47.14,9200.0
2013-01-17 11:15:00,47.14,47.19,47.13,47.19,5500.0,47.14,47.19,47.13,47.19,5500.0
2013-01-17 11:20:00,47.19,47.22,47.19,47.2,10200.0,47.19,47.22,47.19,47.2,10200.0
2013-01-17 11:25:00,47.19,47.2,47.17,47.19,6200.0,47.19,47.2,47.17,47.19,6200.0
2013-01-17 11:30:00,47.19,47.19,47.16,47.16,11500.0,47.19,47.19,47.16,47.16,11500.0
2013-01-17 11:35:00,47.17,47.19,47.17,47.19,10300.0,47.17,47.19,47.17,47.19,10300.0
2013-01-17 11:40:00,47.19,47.22,47.19,47.22,8200.0,47.19,47.22,47.19,47.22,8200.0
2013-01-17 11:45:00,47.22,47.24,47.2,47.22,4800.0,47.22,47.24,47.2,47.22,4800.0
2013-01-17 11:50:00,47.23,47.24,47.21,47.22,5700.0,47.23,47.24,47.21,47.22,5700.0
2013-01-17 11:55:00,47.22,47.24,47.16,47.18,5400.0,47.22,47.24,47.16,47.18,5400.0
2013-01-17 12:00:00,47.16,47.16,47.08,47.08,8000.0,47.16,47.16,47.08,47.08,8000.0
2013-01-17 12:05:00,47.08,47.09,47.04,47.06,9800.0,47.08,47.09,47.04,47.06,9800.0
2013-01-17 12:10:00,47.06,47.06,47.05,47.05,4800.0,47.06,47.06,47.05,47.05,4800.0
2013-01-17 12:15:00,47.05,47.08,47.04,47.04,11000.0,47.05,47.08,47.04,47.04,11000.0
2013-01-17 12:20:00,47.04,47.1,47.04,47.1,3300.0,47.04,47.1,47.04,47.1,3300.0
2013-01-17 12:25:00,47.11,47.14,47.1,47.14,3300.0,47.11,47.14,47.1,47.14,3300.0
2013-01-17 12:30:00,47.14,47.15,47.07,47.09,15700.0,47.14,47.15,47.07,47.09,15700.0
2013-01-17 12:35:00,47.12,47.18,47.12,47.15,5000.0,47.12,47.18,47.12,47.15,5000.0
2013-01-17 12:40:00,47.15,47.16,47.11,47.11,5400.0,47.15,47.16,47.11,47.11,5400.0
2013-01-17 12:45:00,47.1,47.1,47.08,47.1,4500.0,47.1,47.1,47.08,47.1,4500.0
2013-01-17 12:50:00,47.09,47.1,47.08,47.09,3400.0,47.09,47.1,47.08,47.09,3400.0
2013-01-17 12:55:00,47.1,47.11,47.08,47.09,3200.0,47.1,47.11,47.08,47.09,3200.0
2013-01-17 13:00:00,47.1,47.12,47.09,47.12,3800.0,47.1,47.12,47.09,47.12,3800.0
2013-01-17 13:05:00,47.11,47.11,47.0,47.02,8200.0,47.11,47.11,47.0,47.02,8200.0
2013-01-17 13:10:00,47.04,47.08,47.03,47.05,4200.0,47.04,47.08,47.03,47.05,4200.0
2013-01-17 13:15:00,47.05,47.06,47.0,47.04,7900.0,47.05,47.06,47.0,47.04,7900.0
2013-01-17 13:20:00,47.04,47.07,47.02,47.05,8400.0,47.04,47.07,47.02,47.05,8400.0
2013-01-17 13:25:00,47.06,47.07,46.99,47.02,5700.0,47.06,47.07,46.99,47.02,5700.0
2013-01-17 13:30:00,47.02,47.05,47.02,47.04,1900.0,47.02,47.05,47.02,47.04,1900.0
2013-01-17 13:35:00,47.05,47.05,47.01,47.02,6900.0,47.05,47.05,47.01,47.02,6900.0
2013-01-17 13:40:00,47.02,47.02,46.91,46.92,14500.0,47.02,47.02,46.91,46.92,14500.0
2013-01-17 13:45:00,46.96,46.98,46.95,46.96,19000.0,46.96,46.98,46.95,46.96,19000.0
2013-01-17 13:50:00,46.96,47.0,46.89,47.0,11500.0,46.96,47.0,46.89,47.0,11500.0
2013-01-17 13:55:00,46.99,47.02,46.98,46.99,7700.0,46.99,47.02,46.98,46.99,7700.0
2013-01-17 14:00:00,46.98,46.98,46.87,46.93,14000.0,46.98,46.98,46.87,46.93,14000.0
2013-01-17 14:05:00,46.92,46.92,46.86,46.88,11100.0,46.92,46.92,46.86,46.88,11100.0
2013-01-17 14:10:00,46.88,46.91,46.84,46.87,13100.0,46.88,46.91,46.84,46.87,13100.0
2013-01-17 14:15:00,46.87,46.87,46.82,46.85,5900.0,46.87,46.87,46.82,46.85,5900.0
2013-01-17 14:20:00,46.86,46.86,46.78,46.78,16900.0,46.86,46.86,46.78,46.78,16900.0
2013-01-17 14:25:00,46.77,46.78,46.69,46.72,31100.0,46.77,46.78,46.69,46.72,31100.0
2013-01-17 14:30:00,46.71,46.76,46.69,46.74,33300.0,46.71,46.76,46.69,46.74,33300.0
2013-01-17 14:35:00,46.72,46.87,46.72,46.87,13500.0,46.72,46.87,46.72,46.87,13500.0
2013-01-17 14:40:00,46.88,46.99,46.87,46.87,19800.0,46.88,46.99,46.87,46.87,19800.0
2013-01-17 14:45:00,46.86,46.88,46.82,46.85,13300.0,46.86,46.88,46.82,46.85,13300.0
2013-01-17 14:50:00,46.85,46.85,46.81,46.81,5100.0,46.85,46.85,46.81,46.81,5100.0
2013-01-17 14:55:00,46.8,46.8,46.76,46.79,9700.0,46.8,46.8,46.76,46.79,9700.0
2013-01-17 15:00:00,46.8,46.83,46.79,46.82,5500.0,46.8,46.83,46.79,46.82,5500.0
2013-01-17 15:05:00,46.82,46.89,46.82,46.89,23300.0,46.82,46.89,46.82,46.89,23300.0
2013-01-17 15:10:00,46.89,46.9,46.88,46.89,17800.0,46.89,46.9,46.88,46.89,17800.0
2013-01-17 15:15:00,46.89,46.9,46.87,46.88,6800.0,46.89,46.9,46.87,46.88,6800.0
2013-01-17 15:20:00,46.87,46.88,46.76,46.76,14800.0,46.87,46.88,46.76,46.76,14800.0
2013-01-17 15:25:00,46.76,46.8,46.76,46.79,10300.0,46.76,46.8,46.76,46.79,10300.0
2013-01-17 15:30:00,46.78,46.86,46.78,46.86,12400.0,46.78,46.86,46.78,46.86,12400.0
2013-01-17 15:35:00,46.86,46.93,46.85,46.91,17100.0,46.86,46.93,46.85,46.91,17100.0
2013-01-17 15:40:00,46.91,46.92,46.89,46.89,12000.0,46.91,46.92,46.89,46.89,12000.0
2013-01-17 15:45:00,46.91,46.92,46.89,46.92,37100.0,46.91,46.92,46.89,46.92,37100.0
2013-01-17 15:50:00,46.92,46.92,46.82,46.84,32400.0,46.92,46.92,46.82,46.84,32400.0
2013-01-17 15:55:00,46.83,46.84,46.78,46.78,65700.0,46.83,46.84,46.78,46.78,65700.0
2013-01-18 09:30:00,46.48,46.66,46.35,46.59,132400.0,46.48,46.66,46.35,46.59,132400.0
2013-01-18 09:35:00,46.63,46.63,46.32,46.36,10400.0,46.63,46.63,46.32,46.36,10400.0
2013-01-18 09:40:00,46.35,46.36,46.09,46.19,25800.0,46.35,46.36,46.09,46.19,25800.0
2013-01-18 09:45:00,46.19,46.21,45.91,45.95,38000.0,46.19,46.21,45.91,45.95,38000.0
2013-01-18 09:50:00,45.93,45.97,45.54,45.58,50700.0,45.93,45.97,45.54,45.58,50700.0
2013-01-18 09:55:00,45.59,45.78,45.58,45.78,32300.0,45.59,45.78,45.58,45.78,32300.0
2013-01-18 10:00:00,45.75,45.88,45.55,45.58,96300.0,45.75,45.88,45.55,45.58,96300.0
2013-01-18 10:05:00,45.6,46.04,45.6,45.98,29100.0,45.6,46.04,45.6,45.98,29100.0
2013-01-18 10:10:00,45.99,46.17,45.96,46.12,11900.0,45.99,46.17,45.96,46.12,11900.0
2013-01-18 10:15:00,46.11,46.22,46.07,46.18,12500.0,46.11,46.22,46.07,46.18,12500.0
2013-01-18 10:20:00,46.15,46.2,46.08,46.19,15200.0,46.15,46.2,46.08,46.19,15200.0
2013-01-18 10:25:00,46.2,46.28,46.19,46.24,17700.0,46.2,46.28,46.19,46.24,17700.0
2013-01-18 10:30:00,46.2,46.26,46.19,46.26,6000.0,46.2,46.26,46.19,46.26,6000.0
2013-01-18 10:35:00,46.23,46.44,46.19,46.44,50000.0,46.23,46.44,46.19,46.44,50000.0
2013-01-18 10:40:00,46.45,46.51,46.33,46.33,24000.0,46.45,46.51,46.33,46.33,24000.0
2013-01-18 10:45:00,46.33,46.34,46.29,46.31,6100.0,46.33,46.34,46.29,46.31,6100.0
2013-01-18 10:50:00,46.3,46.3,46.08,46.09,14600.0,46.3,46.3,46.08,46.09,14600.0
2013-01-18 10:55:00,46.09,46.14,46.08,46.12,15700.0,46.09,46.14,46.08,46.12,15700.0
2013-01-18 11:00:00,46.12,46.15,46.07,46.12,10700.0,46.12,46.15,46.07,46.12,10700.0
2013-01-18 11:05:00,46.15,46.16,46.1,46.1,10400.0,46.15,46.16,46.1,46.1,10400.0
2013-01-18 11:10:00,46.1,46.12,45.82,45.83,23900.0,46.1,46.12,45.82,45.83,23900.0
2013-01-18 11:15:00,45.83,46.0,45.83,45.96,7300.0,45.83,46.0,45.83,45.96,7300.0
2013-01-18 11:20:00,45.97,45.98,45.9,45.92,14600.0,45.97,45.98,45.9,45.92,14600.0
2013-01-18 11:25:00,45.91,46.0,45.91,45.97,12100.0,45.91,46.0,45.91,45.97,12100.0
2013-01-18 11:30:00,46.0,46.0,45.92,45.95,5300.0,46.0,46.0,45.92,45.95,5300.0
2013-01-18 11:35:00,45.96,46.06,45.95,46.05,7800.0,45.96,46.06,45.95,46.05,7800.0
2013-01-18 11:40:00,46.05,46.1,46.04,46.07,30500.0,46.05,46.1,46.04,46.07,30500.0
2013-01-18 11:45:00,46.07,46.18,46.03,46.12,21000.0,46.07,46.18,46.03,46.12,21000.0
2013-01-18 11:50:00,46.13,46.23,46.13,46.15,10900.0,46.13,46.23,46.13,46.15,10900.0
2013-01-18 11:55:00,46.15,46.16,46.05,46.12,4500.0,46.15,46.16,46.05,46.12,4500.0
2013-01-18 12:00:00,46.12,46.15,46.05,46.13,6100.0,46.12,46.15,46.05,46.13,6100.0
2013-01-18 12:05:00,46.13,46.17,46.04,46.05,32200.0,46.13,46.17,46.04,46.05,32200.0
2013-01-18 12:10:00,46.01,46.09,45.93,46.0,22700.0,46.01,46.09,45.93,46.0,22700.0
2013-01-18 12:15:00,45.96,46.01,45.93,46.01,6400.0,45.96,46.01,45.93,46.01,6400.0
2013-01-18 12:20:00,46.0,46.02,45.96,45.98,5300.0,46.0,46.02,45.96,45.98,5300.0
2013-01-18 12:25:00,45.99,46.02,45.95,45.96,6900.0,45.99,46.02,45.95,45.96,6900.0
2013-01-18 12:30:00,45.99,46.06,45.96,46.06,4300.0,45.99,46.06,45.96,46.06,4300.0
2013-01-18 12:35:00,46.07,46.13,46.05,46.07,5300.0,46.07,46.13,46.05,46.07,5300.0
2013-01-18 12:40:00,46.03,46.03,45.97,45.99,5100.0,46.03,46.03,45.97,45.99,5100.0
2013-01-18 12:45:00,45.98,46.01,45.94,46.0,5900.0,45.98,46.01,45.94,46.0,5900.0
2013-01-18 12:50:00,46.0,46.14,46.0,46.06,5900.0,46.0,46.14,46.0,46.06,5900.0
2013-01-18 12:55:00,46.06,46.1,46.03,46.05,3000.0,46.06,46.1,46.03,46.05,3000.0
2013-01-18 13:00:00,46.05,46.17,46.05,46.16,3900.0,46.05,46.17,46.05,46.16,3900.0
2013-01-18 13:05:00,46.16,46.18,46.12,46.16,5800.0,46.16,46.18,46.12,46.16,5800.0
2013-01-18 13:10:00,46.18,46.2,46.11,46.11,3200.0,46.18,46.2,46.11,46.11,3200.0
2013-01-18 13:15:00,46.11,46.18,46.11,46.14,3400.0,46.11,46.18,46.11,46.14,3400.0
2013-01-18 13:20:00,46.15,46.15,46.07,46.1,7600.0,46.15,46.15,46.07,46.1,7600.0
2013-01-18 13:25:00,46.09,46.11,46.07,46.11,6800.0,46.09,46.11,46.07,46.11,6800.0
2013-01-18 13:30:00,46.11,46.12,46.06,46.12,8700.0,46.11,46.12,46.06,46.12,8700.0
2013-01-18 13:35:00,46.1,46.15,46.1,46.13,3700.0,46.1,46.15,46.1,46.13,3700.0
2013-01-18 13:40:00,46.11,46.17,46.11,46.17,5000.0,46.11,46.17,46.11,46.17,5000.0
2013-01-18 13:45:00,46.16,46.21,46.16,46.19,9000.0,46.16,46.21,46.16,46.19,9000.0
2013-01-18 13:50:00,46.2,46.26,46.2,46.25,8900.0,46.2,46.26,46.2,46.25,8900.0
2013-01-18 13:55:00,46.25,46.34,46.25,46.33,9300.0,46.25,46.34,46.25,46.33,9300.0
2013-01-18 14:00:00,46.32,46.35,46.31,46.34,9000.0,46.32,46.35,46.31,46.34,9000.0
2013-01-18 14:05:00,46.34,46.37,46.34,46.37,11300.0,46.34,46.37,46.34,46.37,11300.0
2013-01-18 14:10:00,46.37,46.39,46.35,46.38,6000.0,46.37,46.39,46.35,46.38,6000.0
2013-01-18 14:15:00,46.37,46.37,46.26,46.29,11100.0,46.37,46.37,46.26,46.29,11100.0
2013-01-18 14:20:00,46.3,46.3,46.26,46.26,8300.0,46.3,46.3,46.26,46.26,8300.0
2013-01-18 14:25:00,46.26,46.28,46.25,46.27,6100.0,46.26,46.28,46.25,46.27,6100.0
2013-01-18 14:30:00,46.26,46.29,46.24,46.28,7200.0,46.26,46.29,46.24,46.28,7200.0
2013-01-18 14:35:00,46.28,46.34,46.26,46.33,25100.0,46.28,46.34,46.26,46.33,25100.0
2013-01-18 14:40:00,46.34,46.35,46.29,46.3,10800.0,46.34,46.35,46.29,46.3,10800.0
2013-01-18 14:45:00,46.29,46.32,46.28,46.29,9400.0,46.29,46.32,46.28,46.29,9400.0
2013-01-18 14:50:00,46.29,46.3,46.28,46.29,11800.0,46.29,46.3,46.28,46.29,11800.0
2013-01-18 14:55:00,46.29,46.3,46.24,46.24,44300.0,46.29,46.3,46.24,46.24,44300.0
2013-01-18 15:00:00,46.24,46.36,46.23,46.32,16900.0,46.24,46.36,46.23,46.32,16900.0
2013-01-18 15:05:00,46.32,46.34,46.27,46.33,13700.0,46.32,46.34,46.27,46.33,13700.0
2013-01-18 15:10:00,46.33,46.34,46.29,46.31,13700.0,46.33,46.34,46.29,46.31,13700.0
2013-01-18 15:15:00,46.31,46.32,46.24,46.25,19200.0,46.31,46.32,46.24,46.25,19200.0
2013-01-18 15:20:00,46.24,46.27,46.22,46.25,19500.0,46.24,46.27,46.22,46.25,19500.0
2013-01-18 15:25:00,46.24,46.25,46.2,46.21,21100.0,46.24,46.25,46.2,46.21,21100.0
2013-01-18 15:30:00,46.21,46.29,46.21,46.26,22000.0,46.21,46.29,46.21,46.26,22000.0
2013-01-18 15:35:00,46.28,46.35,46.28,46.29,21700.0,46.28,46.35,46.28,46.29,21700.0
2013-01-18 15:40:00,46.28,46.32,46.25,46.29,21200.0,46.28,46.32,46.25,46.29,21200.0
2013-01-18 15:45:00,46.29,46.31,46.26,46.3,35300.0,46.29,46.31,46.26,46.3,35300.0
2013-01-18 15:50:00,46.3,46.34,46.27,46.28,56700.0,46.3,46.34,46.27,46.28,56700.0
2013-01-18 15:55:00,46.28,46.34,46.24,46.29,128200.0,46.28,46.34,46.24,46.29,128200.0
2013-01-22 09:30:00,46.21,46.3,46.06,46.07,24600.0,46.21,46.3,46.06,46.07,24600.0
2013-01-22 09:35:00,46.08,46.12,45.89,45.91,19400.0,46.08,46.12,45.89,45.91,19400.0
2013-01-22 09:40:00,45.89,46.0,45.84,45.84,16000.0,45.89,46.0,45.84,45.84,16000.0
2013-01-22 09:45:00,45.83,45.85,45.74,45.77,21700.0,45.83,45.85,45.74,45.77,21700.0
2013-01-22 09:50:00,45.75,45.85,45.69,45.84,15000.0,45.75,45.85,45.69,45.84,15000.0
2013-01-22 09:55:00,45.84,45.89,45.76,45.79,14900.0,45.84,45.89,45.76,45.79,14900.0
2013-01-22 10:00:00,45.79,45.87,45.76,45.83,12500.0,45.79,45.87,45.76,45.83,12500.0
2013-01-22 10:05:00,45.82,45.83,45.76,45.77,10200.0,45.82,45.83,45.76,45.77,10200.0
2013-01-22 10:10:00,45.8,45.8,45.76,45.76,8100.0,45.8,45.8,45.76,45.76,8100.0
2013-01-22 10:15:00,45.78,45.9,45.74,45.88,40300.0,45.78,45.9,45.74,45.88,40300.0
2013-01-22 10:20:00,45.84,45.92,45.8,45.81,24000.0,45.84,45.92,45.8,45.81,24000.0
2013-01-22 10:25:00,45.83,45.85,45.71,45.71,25700.0,45.83,45.85,45.71,45.71,25700.0
2013-01-22 10:30:00,45.75,45.87,45.71,45.85,25400.0,45.75,45.87,45.71,45.85,25400.0
2013-01-22 10:35:00,45.87,45.99,45.85,45.85,12500.0,45.87,45.99,45.85,45.85,12500.0
2013-01-22 10:40:00,45.84,45.88,45.74,45.75,12800.0,45.84,45.88,45.74,45.75,12800.0
2013-01-22 10:45:00,45.78,45.84,45.75,45.82,15000.0,45.78,45.84,45.75,45.82,15000.0
2013-01-22 10:50:00,45.82,45.87,45.8,45.83,8700.0,45.82,45.87,45.8,45.83,8700.0
2013-01-22 10:55:00,45.85,45.87,45.79,45.82,7800.0,45.85,45.87,45.79,45.82,7800.0
2013-01-22 11:00:00,45.82,45.82,45.76,45.78,10800.0,45.82,45.82,45.76,45.78,10800.0
2013-01-22 11:05:00,45.78,45.86,45.77,45.86,16800.0,45.78,45.86,45.77,45.86,16800.0
2013-01-22 11:10:00,45.82,45.88,45.82,45.84,8600.0,45.82,45.88,45.82,45.84,8600.0
2013-01-22 11:15:00,45.84,45.86,45.8,45.83,10400.0,45.84,45.86,45.8,45.83,10400.0
2013-01-22 11:20:00,45.82,45.85,45.82,45.83,4400.0,45.82,45.85,45.82,45.83,4400.0
2013-01-22 11:25:00,45.82,45.85,45.78,45.82,29200.0,45.82,45.85,45.78,45.82,29200.0
2013-01-22 11:30:00,45.82,45.89,45.8,45.89,28400.0,45.82,45.89,45.8,45.89,28400.0
2013-01-22 11:35:00,45.89,45.91,45.81,45.86,17000.0,45.89,45.91,45.81,45.86,17000.0
2013-01-22 11:40:00,45.86,45.98,45.86,45.98,12200.0,45.86,45.98,45.86,45.98,12200.0
2013-01-22 11:45:00,46.0,46.01,45.95,45.99,6100.0,46.0,46.01,45.95,45.99,6100.0
2013-01-22 11:50:00,46.0,46.21,45.98,46.2,12100.0,46.0,46.21,45.98,46.2,12100.0
2013-01-22 11:55:00,46.2,46.4,46.14,46.34,33200.0,46.2,46.4,46.14,46.34,33200.0
2013-01-22 12:00:00,46.34,46.45,46.3,46.38,24100.0,46.34,46.45,46.3,46.38,24100.0
2013-01-22 12:05:00,46.38,46.48,46.37,46.48,17800.0,46.38,46.48,46.37,46.48,17800.0
2013-01-22 12:10:00,46.49,46.49,46.44,46.46,9800.0,46.49,46.49,46.44,46.46,9800.0
2013-01-22 12:15:00,46.46,46.48,46.39,46.45,25300.0,46.46,46.48,46.39,46.45,25300.0
2013-01-22 12:20:00,46.45,46.59,46.44,46.57,22800.0,46.45,46.59,46.44,46.57,22800.0
2013-01-22 12:25:00,46.57,46.6,46.52,46.58,10800.0,46.57,46.6,46.52,46.58,10800.0
2013-01-22 12:30:00,46.59,46.63,46.58,46.59,10800.0,46.59,46.63,46.58,46.59,10800.0
2013-01-22 12:35:00,46.61,46.68,46.59,46.68,9600.0,46.61,46.68,46.59,46.68,9600.0
2013-01-22 12:40:00,46.68,46.73,46.67,46.72,10400.0,46.68,46.73,46.67,46.72,10400.0
2013-01-22 12:45:00,46.74,46.74,46.53,46.6,15100.0,46.74,46.74,46.53,46.6,15100.0
2013-01-22 12:50:00,46.6,46.64,46.56,46.57,4400.0,46.6,46.64,46.56,46.57,4400.0
2013-01-22 12:55:00,46.56,46.59,46.52,46.52,5600.0,46.56,46.59,46.52,46.52,5600.0
2013-01-22 13:00:00,46.52,46.64,46.49,46.64,12300.0,46.52,46.64,46.49,46.64,12300.0
2013-01-22 13:05:00,46.63,46.75,46.63,46.74,15500.0,46.63,46.75,46.63,46.74,15500.0
2013-01-22 13:10:00,46.72,46.77,46.63,46.67,17600.0,46.72,46.77,46.63,46.67,17600.0
2013-01-22 13:15:00,46.69,46.86,46.69,46.73,22800.0,46.69,46.86,46.69,46.73,22800.0
2013-01-22 13:20:00,46.73,46.77,46.72,46.75,7200.0,46.73,46.77,46.72,46.75,7200.0
2013-01-22 13:25:00,46.73,46.75,46.56,46.59,10500.0,46.73,46.75,46.56,46.59,10500.0
2013-01-22 13:30:00,46.59,46.59,46.49,46.53,7100.0,46.59,46.59,46.49,46.53,7100.0
2013-01-22 13:35:00,46.54,46.68,46.53,46.67,11700.0,46.54,46.68,46.53,46.67,11700.0
2013-01-22 13:40:00,46.68,46.75,46.68,46.74,4600.0,46.68,46.75,46.68,46.74,4600.0
2013-01-22 13:45:00,46.74,46.74,46.61,46.66,8600.0,46.74,46.74,46.61,46.66,8600.0
2013-01-22 13:50:00,46.68,46.84,46.68,46.82,12000.0,46.68,46.84,46.68,46.82,12000.0
2013-01-22 13:55:00,46.79,46.79,46.69,46.69,8100.0,46.79,46.79,46.69,46.69,8100.0
2013-01-22 14:00:00,46.69,46.73,46.61,46.63,17000.0,46.69,46.73,46.61,46.63,17000.0
2013-01-22 14:05:00,46.63,46.66,46.6,46.63,7700.0,46.63,46.66,46.6,46.63,7700.0
2013-01-22 14:10:00,46.62,46.69,46.62,46.66,6000.0,46.62,46.69,46.62,46.66,6000.0
2013-01-22 14:15:00,46.67,46.67,46.61,46.64,8800.0,46.67,46.67,46.61,46.64,8800.0
2013-01-22 14:20:00,46.64,46.65,46.62,46.65,3500.0,46.64,46.65,46.62,46.65,3500.0
2013-01-22 14:25:00,46.64,46.75,46.64,46.72,5400.0,46.64,46.75,46.64,46.72,5400.0
2013-01-22 14:30:00,46.71,46.75,46.7,46.72,6700.0,46.71,46.75,46.7,46.72,6700.0
2013-01-22 14:35:00,46.71,46.8,46.71,46.78,12100.0,46.71,46.8,46.71,46.78,12100.0
2013-01-22 14:40:00,46.8,46.82,46.79,46.8,7500.0,46.8,46.82,46.79,46.8,7500.0
2013-01-22 14:45:00,46.81,46.95,46.8,46.9,18900.0,46.81,46.95,46.8,46.9,18900.0
2013-01-22 14:50:00,46.91,47.0,46.89,46.94,24500.0,46.91,47.0,46.89,46.94,24500.0
2013-01-22 14:55:00,46.93,46.93,46.79,46.79,13100.0,46.93,46.93,46.79,46.79,13100.0
2013-01-22 15:00:00,46.79,46.83,46.76,46.8,16300.0,46.79,46.83,46.76,46.8,16300.0
2013-01-22 15:05:00,46.79,46.79,46.69,46.74,10700.0,46.79,46.79,46.69,46.74,10700.0
2013-01-22 15:10:00,46.74,46.75,46.72,46.75,11600.0,46.74,46.75,46.72,46.75,11600.0
2013-01-22 15:15:00,46.73,46.74,46.67,46.71,15300.0,46.73,46.74,46.67,46.71,15300.0
2013-01-22 15:20:00,46.72,46.76,46.71,46.73,10500.0,46.72,46.76,46.71,46.73,10500.0
2013-01-22 15:25:00,46.74,46.87,46.73,46.79,22300.0,46.74,46.87,46.73,46.79,22300.0
2013-01-22 15:30:00,46.78,46.93,46.78,46.93,34900.0,46.78,46.93,46.78,46.93,34900.0
2013-01-22 15:35:00,46.94,46.96,46.89,46.9,28400.0,46.94,46.96,46.89,46.9,28400.0
2013-01-22 15:40:00,46.91,46.93,46.88,46.88,17700.0,46.91,46.93,46.88,46.88,17700.0
2013-01-22 15:45:00,46.88,46.94,46.82,46.91,35000.0,46.88,46.94,46.82,46.91,35000.0
2013-01-22 15:50:00,46.91,47.01,46.89,47.0,67300.0,46.91,47.01,46.89,47.0,67300.0
2013-01-22 15:55:00,47.0,47.12,46.94,47.08,160400.0,47.0,47.12,46.94,47.08,160400.0
2013-01-23 09:30:00,46.91,47.14,46.91,47.03,26000.0,46.91,47.14,46.91,47.03,26000.0
2013-01-23 09:35:00,47.03,47.05,46.89,46.99,8300.0,47.03,47.05,46.89,46.99,8300.0
2013-01-23 09:40:00,46.99,47.14,46.98,47.08,8600.0,46.99,47.14,46.98,47.08,8600.0
2013-01-23 09:45:00,47.07,47.09,46.97,46.97,12700.0,47.07,47.09,46.97,46.97,12700.0
2013-01-23 09:50:00,47.0,47.29,47.0,47.25,10300.0,47.0,47.29,47.0,47.25,10300.0
2013-01-23 09:55:00,47.26,47.27,47.11,47.21,8200.0,47.26,47.27,47.11,47.21,8200.0
2013-01-23 10:00:00,47.18,47.18,46.99,47.03,7600.0,47.18,47.18,46.99,47.03,7600.0
2013-01-23 10:05:00,47.05,47.11,47.02,47.07,18800.0,47.05,47.11,47.02,47.07,18800.0
2013-01-23 10:10:00,47.08,47.12,47.02,47.06,14100.0,47.08,47.12,47.02,47.06,14100.0
2013-01-23 10:15:00,47.05,47.05,46.79,46.85,11300.0,47.05,47.05,46.79,46.85,11300.0
2013-01-23 10:20:00,46.83,47.0,46.83,46.98,14800.0,46.83,47.0,46.83,46.98,14800.0
2013-01-23 10:25:00,47.0,47.01,46.99,46.99,4000.0,47.0,47.01,46.99,46.99,4000.0
2013-01-23 10:30:00,47.0,47.01,46.94,47.01,5200.0,47.0,47.01,46.94,47.01,5200.0
2013-01-23 10:35:00,47.02,47.03,46.97,46.97,3800.0,47.02,47.03,46.97,46.97,3800.0
2013-01-23 10:40:00,46.97,46.97,46.82,46.88,7600.0,46.97,46.97,46.82,46.88,7600.0
2013-01-23 10:45:00,46.84,46.84,46.74,46.82,5600.0,46.84,46.84,46.74,46.82,5600.0
2013-01-23 10:50:00,46.83,46.85,46.81,46.81,3900.0,46.83,46.85,46.81,46.81,3900.0
2013-01-23 10:55:00,46.81,46.81,46.61,46.66,17800.0,46.81,46.81,46.61,46.66,17800.0
2013-01-23 11:00:00,46.66,46.77,46.65,46.73,8500.0,46.66,46.77,46.65,46.73,8500.0
2013-01-23 11:05:00,46.74,46.78,46.7,46.75,8000.0,46.74,46.78,46.7,46.75,8000.0
2013-01-23 11:10:00,46.75,46.79,46.73,46.76,5100.0,46.75,46.79,46.73,46.76,5100.0
2013-01-23 11:15:00,46.74,46.79,46.74,46.77,3500.0,46.74,46.79,46.74,46.77,3500.0
2013-01-23 11:20:00,46.77,46.83,46.74,46.74,5600.0,46.77,46.83,46.74,46.74,5600.0
2013-01-23 11:25:00,46.73,46.76,46.73,46.75,9800.0,46.73,46.76,46.73,46.75,9800.0
2013-01-23 11:30:00,46.74,46.84,46.74,46.82,4400.0,46.74,46.84,46.74,46.82,4400.0
2013-01-23 11:35:00,46.82,46.99,46.8,46.99,11200.0,46.82,46.99,46.8,46.99,11200.0
2013-01-23 11:40:00,46.99,46.99,46.86,46.89,12700.0,46.99,46.99,46.86,46.89,12700.0
2013-01-23 11:45:00,46.9,46.9,46.82,46.82,3100.0,46.9,46.9,46.82,46.82,3100.0
2013-01-23 11:50:00,46.8,46.93,46.8,46.91,12300.0,46.8,46.93,46.8,46.91,12300.0
2013-01-23 11:55:00,46.9,46.93,46.9,46.91,4300.0,46.9,46.93,46.9,46.91,4300.0
2013-01-23 12:00:00,46.9,46.97,46.9,46.97,4000.0,46.9,46.97,46.9,46.97,4000.0
2013-01-23 12:05:00,46.95,46.99,46.94,46.96,11200.0,46.95,46.99,46.94,46.96,11200.0
2013-01-23 12:10:00,46.95,46.97,46.94,46.97,5100.0,46.95,46.97,46.94,46.97,5100.0
2013-01-23 12:15:00,46.98,46.99,46.94,46.96,9500.0,46.98,46.99,46.94,46.96,9500.0
2013-01-23 12:20:00,46.95,46.96,46.94,46.94,4500.0,46.95,46.96,46.94,46.94,4500.0
2013-01-23 12:25:00,46.96,46.96,46.9,46.93,7300.0,46.96,46.96,46.9,46.93,7300.0
2013-01-23 12:30:00,46.91,46.92,46.9,46.91,4400.0,46.91,46.92,46.9,46.91,4400.0
2013-01-23 12:35:00,46.91,46.92,46.88,46.88,7000.0,46.91,46.92,46.88,46.88,7000.0
2013-01-23 12:40:00,46.89,46.91,46.87,46.91,4300.0,46.89,46.91,46.87,46.91,4300.0
2013-01-23 12:45:00,46.89,46.91,46.84,46.85,7800.0,46.89,46.91,46.84,46.85,7800.0
2013-01-23 12:50:00,46.85,46.89,46.85,46.88,3000.0,46.85,46.89,46.85,46.88,3000.0
2013-01-23 12:55:00,46.88,46.89,46.82,46.85,9700.0,46.88,46.89,46.82,46.85,9700.0
2013-01-23 13:00:00,46.87,46.87,46.81,46.85,800.0,46.87,46.87,46.81,46.85,800.0
2013-01-23 13:05:00,46.81,46.86,46.81,46.86,5900.0,46.81,46.86,46.81,46.86,5900.0
2013-01-23 13:10:00,46.86,46.91,46.85,46.86,1400.0,46.86,46.91,46.85,46.86,1400.0
2013-01-23 13:15:00,46.86,46.89,46.86,46.89,2500.0,46.86,46.89,46.86,46.89,2500.0
2013-01-23 13:20:00,46.89,46.99,46.89,46.99,2700.0,46.89,46.99,46.89,46.99,2700.0
2013-01-23 13:25:00,46.99,46.99,46.92,46.96,11000.0,46.99,46.99,46.92,46.96,11000.0
2013-01-23 13:30:00,46.96,46.97,46.94,46.94,3400.0,46.96,46.97,46.94,46.94,3400.0
2013-01-23 13:35:00,46.93,46.94,46.91,46.91,4500.0,46.93,46.94,46.91,46.91,4500.0
2013-01-23 13:40:00,46.91,46.91,46.89,46.91,1700.0,46.91,46.91,46.89,46.91,1700.0
2013-01-23 13:45:00,46.89,46.89,46.86,46.86,5200.0,46.89,46.89,46.86,46.86,5200.0
2013-01-23 13:50:00,46.88,46.93,46.88,46.93,3200.0,46.88,46.93,46.88,46.93,3200.0
2013-01-23 13:55:00,46.93,46.94,46.88,46.89,5100.0,46.93,46.94,46.88,46.89,5100.0
2013-01-23 14:00:00,46.87,46.91,46.85,46.89,6400.0,46.87,46.91,46.85,46.89,6400.0
2013-01-23 14:05:00,46.88,46.89,46.81,46.83,6500.0,46.88,46.89,46.81,46.83,6500.0
2013-01-23 14:10:00,46.82,46.82,46.75,46.78,4600.0,46.82,46.82,46.75,46.78,4600.0
2013-01-23 14:15:00,46.78,46.8,46.78,46.79,3400.0,46.78,46.8,46.78,46.79,3400.0
2013-01-23 14:20:00,46.8,46.8,46.69,46.71,4200.0,46.8,46.8,46.69,46.71,4200.0
2013-01-23 14:25:00,46.72,46.76,46.69,46.73,13600.0,46.72,46.76,46.69,46.73,13600.0
2013-01-23 14:30:00,46.73,46.81,46.71,46.81,10600.0,46.73,46.81,46.71,46.81,10600.0
2013-01-23 14:35:00,46.81,46.87,46.81,46.87,7800.0,46.81,46.87,46.81,46.87,7800.0
2013-01-23 14:40:00,46.86,46.91,46.86,46.91,5900.0,46.86,46.91,46.86,46.91,5900.0
2013-01-23 14:45:00,46.92,46.93,46.86,46.86,14000.0,46.92,46.93,46.86,46.86,14000.0
2013-01-23 14:50:00,46.86,46.86,46.8,46.82,7800.0,46.86,46.86,46.8,46.82,7800.0
2013-01-23 14:55:00,46.8,46.8,46.63,46.65,8100.0,46.8,46.8,46.63,46.65,8100.0
2013-01-23 15:00:00,46.65,46.75,46.63,46.7,23900.0,46.65,46.75,46.63,46.7,23900.0
2013-01-23 15:05:00,46.72,46.72,46.66,46.68,5800.0,46.72,46.72,46.66,46.68,5800.0
2013-01-23 15:10:00,46.66,46.73,46.65,46.7,23400.0,46.66,46.73,46.65,46.7,23400.0
2013-01-23 15:15:00,46.71,46.72,46.55,46.62,20300.0,46.71,46.72,46.55,46.62,20300.0
2013-01-23 15:20:00,46.61,46.66,46.55,46.55,22300.0,46.61,46.66,46.55,46.55,22300.0
2013-01-23 15:25:00,46.56,46.67,46.53,46.56,24800.0,46.56,46.67,46.53,46.56,24800.0
2013-01-23 15:30:00,46.54,46.55,46.5,46.55,28500.0,46.54,46.55,46.5,46.55,28500.0
2013-01-23 15:35:00,46.55,46.6,46.53,46.55,23900.0,46.55,46.6,46.53,46.55,23900.0
2013-01-23 15:40:00,46.54,46.58,46.52,46.53,20100.0,46.54,46.58,46.52,46.53,20100.0
2013-01-23 15:45:00,46.55,46.61,46.54,46.58,19300.0,46.55,46.61,46.54,46.58,19300.0
2013-01-23 15:50:00,46.58,46.61,46.55,46.56,33100.0,46.58,46.61,46.55,46.56,33100.0
2013-01-23 15:55:00,46.56,46.56,46.47,46.49,57700.0,46.56,46.56,46.47,46.49,57700.0
2013-01-24 09:30:00,46.63,47.13,46.5,47.01,37800.0,46.63,47.13,46.5,47.01,37800.0
2013-01-24 09:35:00,47.01,47.04,46.93,47.03,50800.0,47.01,47.04,46.93,47.03,50800.0
2013-01-24 09:40:00,47.04,47.23,47.03,47.05,39600.0,47.04,47.23,47.03,47.05,39600.0
2013-01-24 09:45:00,47.07,47.28,46.99,47.27,34500.0,47.07,47.28,46.99,47.27,34500.0
2013-01-24 09:50:00,47.28,47.56,47.26,47.44,32600.0,47.28,47.56,47.26,47.44,32600.0
2013-01-24 09:55:00,47.45,47.63,47.37,47.63,52800.0,47.45,47.63,47.37,47.63,52800.0
2013-01-24 10:00:00,47.59,47.75,47.59,47.69,42300.0,47.59,47.75,47.59,47.69,42300.0
2013-01-24 10:05:00,47.67,47.69,47.58,47.64,11700.0,47.67,47.69,47.58,47.64,11700.0
2013-01-24 10:10:00,47.61,47.73,47.61,47.72,14800.0,47.61,47.73,47.61,47.72,14800.0
2013-01-24 10:15:00,47.71,47.75,47.68,47.68,45800.0,47.71,47.75,47.68,47.68,45800.0
2013-01-24 10:20:00,47.7,47.71,47.37,47.4,26800.0,47.7,47.71,47.37,47.4,26800.0
2013-01-24 10:25:00,47.37,47.4,47.21,47.23,25100.0,47.37,47.4,47.21,47.23,25100.0
2013-01-24 10:30:00,47.21,47.25,47.06,47.16,27100.0,47.21,47.25,47.06,47.16,27100.0
2013-01-24 10:35:00,47.15,47.23,47.14,47.23,7400.0,47.15,47.23,47.14,47.23,7400.0
2013-01-24 10:40:00,47.23,47.31,47.2,47.31,17100.0,47.23,47.31,47.2,47.31,17100.0
2013-01-24 10:45:00,47.31,47.34,47.25,47.3,17800.0,47.31,47.34,47.25,47.3,17800.0
2013-01-24 10:50:00,47.32,47.35,47.29,47.3,7700.0,47.32,47.35,47.29,47.3,7700.0
2013-01-24 10:55:00,47.29,47.35,47.28,47.33,9600.0,47.29,47.35,47.28,47.33,9600.0
2013-01-24 11:00:00,47.34,47.46,47.34,47.41,4300.0,47.34,47.46,47.34,47.41,4300.0
2013-01-24 11:05:00,47.42,47.51,47.42,47.49,24100.0,47.42,47.51,47.42,47.49,24100.0
2013-01-24 11:10:00,47.48,47.52,47.45,47.5,25500.0,47.48,47.52,47.45,47.5,25500.0
2013-01-24 11:15:00,47.5,47.52,47.46,47.47,3200.0,47.5,47.52,47.46,47.47,3200.0
2013-01-24 11:20:00,47.48,47.53,47.48,47.51,6600.0,47.48,47.53,47.48,47.51,6600.0
2013-01-24 11:25:00,47.53,47.54,47.46,47.5,8300.0,47.53,47.54,47.46,47.5,8300.0
2013-01-24 11:30:00,47.52,47.53,47.49,47.53,4500.0,47.52,47.53,47.49,47.53,4500.0
2013-01-24 11:35:00,47.51,47.52,47.46,47.5,4100.0,47.51,47.52,47.46,47.5,4100.0
2013-01-24 11:40:00,47.5,47.53,47.47,47.49,7000.0,47.5,47.53,47.47,47.49,7000.0
2013-01-24 11:45:00,47.49,47.52,47.46,47.5,19400.0,47.49,47.52,47.46,47.5,19400.0
2013-01-24 11:50:00,47.51,47.52,47.5,47.5,11200.0,47.51,47.52,47.5,47.5,11200.0
2013-01-24 11:55:00,47.51,47.56,47.5,47.52,10600.0,47.51,47.56,47.5,47.52,10600.0
2013-01-24 12:00:00,47.5,47.56,47.48,47.55,9100.0,47.5,47.56,47.48,47.55,9100.0
2013-01-24 12:05:00,47.55,47.63,47.51,47.61,21400.0,47.55,47.63,47.51,47.61,21400.0
2013-01-24 12:10:00,47.61,47.65,47.57,47.59,34900.0,47.61,47.65,47.57,47.59,34900.0
2013-01-24 12:15:00,47.6,47.6,47.47,47.49,3600.0,47.6,47.6,47.47,47.49,3600.0
2013-01-24 12:20:00,47.52,47.53,47.49,47.49,6900.0,47.52,47.53,47.49,47.49,6900.0
2013-01-24 12:25:00,47.48,47.5,47.48,47.48,3500.0,47.48,47.5,47.48,47.48,3500.0
2013-01-24 12:30:00,47.48,47.53,47.45,47.49,14200.0,47.48,47.53,47.45,47.49,14200.0
2013-01-24 12:35:00,47.49,47.52,47.46,47.48,13800.0,47.49,47.52,47.46,47.48,13800.0
2013-01-24 12:40:00,47.49,47.54,47.49,47.52,7800.0,47.49,47.54,47.49,47.52,7800.0
2013-01-24 12:45:00,47.52,47.56,47.5,47.53,11200.0,47.52,47.56,47.5,47.53,11200.0
2013-01-24 12:50:00,47.54,47.56,47.51,47.53,14200.0,47.54,47.56,47.51,47.53,14200.0
2013-01-24 12:55:00,47.5,47.53,47.43,47.44,9700.0,47.5,47.53,47.43,47.44,9700.0
2013-01-24 13:00:00,47.43,47.51,47.42,47.49,8200.0,47.43,47.51,47.42,47.49,8200.0
2013-01-24 13:05:00,47.49,47.51,47.46,47.5,10900.0,47.49,47.51,47.46,47.5,10900.0
2013-01-24 13:10:00,47.5,47.51,47.43,47.43,4300.0,47.5,47.51,47.43,47.43,4300.0
2013-01-24 13:15:00,47.43,47.45,47.39,47.45,9000.0,47.43,47.45,47.39,47.45,9000.0
2013-01-24 13:20:00,47.45,47.45,47.43,47.44,5400.0,47.45,47.45,47.43,47.44,5400.0
2013-01-24 13:25:00,47.43,47.43,47.37,47.37,5000.0,47.43,47.43,47.37,47.37,5000.0
2013-01-24 13:30:00,47.37,47.37,47.33,47.33,3600.0,47.37,47.37,47.33,47.33,3600.0
2013-01-24 13:35:00,47.33,47.35,47.3,47.34,6700.0,47.33,47.35,47.3,47.34,6700.0
2013-01-24 13:40:00,47.33,47.33,47.29,47.31,6200.0,47.33,47.33,47.29,47.31,6200.0
2013-01-24 13:45:00,47.3,47.33,47.26,47.27,10900.0,47.3,47.33,47.26,47.27,10900.0
2013-01-24 13:50:00,47.29,47.34,47.28,47.33,8800.0,47.29,47.34,47.28,47.33,8800.0
2013-01-24 13:55:00,47.33,47.39,47.32,47.37,14400.0,47.33,47.39,47.32,47.37,14400.0
2013-01-24 14:00:00,47.37,47.37,47.25,47.32,7900.0,47.37,47.37,47.25,47.32,7900.0
2013-01-24 14:05:00,47.3,47.33,47.29,47.29,6100.0,47.3,47.33,47.29,47.29,6100.0
2013-01-24 14:10:00,47.31,47.31,47.28,47.28,11700.0,47.31,47.31,47.28,47.28,11700.0
2013-01-24 14:15:00,47.27,47.28,47.23,47.23,2000.0,47.27,47.28,47.23,47.23,2000.0
2013-01-24 14:20:00,47.22,47.22,47.2,47.2,4100.0,47.22,47.22,47.2,47.2,4100.0
2013-01-24 14:25:00,47.2,47.2,47.16,47.18,4400.0,47.2,47.2,47.16,47.18,4400.0
2013-01-24 14:30:00,47.18,47.24,47.16,47.23,6400.0,47.18,47.24,47.16,47.23,6400.0
2013-01-24 14:35:00,47.23,47.25,47.19,47.23,7800.0,47.23,47.25,47.19,47.23,7800.0
2013-01-24 14:40:00,47.23,47.29,47.22,47.28,8400.0,47.23,47.29,47.22,47.28,8400.0
2013-01-24 14:45:00,47.28,47.31,47.28,47.3,8800.0,47.28,47.31,47.28,47.3,8800.0
2013-01-24 14:50:00,47.3,47.41,47.3,47.37,24900.0,47.3,47.41,47.3,47.37,24900.0
2013-01-24 14:55:00,47.38,47.38,47.31,47.31,2000.0,47.38,47.38,47.31,47.31,2000.0
2013-01-24 15:00:00,47.31,47.35,47.27,47.34,9200.0,47.31,47.35,47.27,47.34,9200.0
2013-01-24 15:05:00,47.34,47.41,47.31,47.41,14900.0,47.34,47.41,47.31,47.41,14900.0
2013-01-24 15:10:00,47.41,47.45,47.4,47.45,24900.0,47.41,47.45,47.4,47.45,24900.0
2013-01-24 15:15:00,47.45,47.51,47.44,47.5,17700.0,47.45,47.51,47.44,47.5,17700.0
2013-01-24 15:20:00,47.5,47.54,47.48,47.53,17800.0,47.5,47.54,47.48,47.53,17800.0
2013-01-24 15:25:00,47.54,47.61,47.53,47.6,25400.0,47.54,47.61,47.53,47.6,25400.0
2013-01-24 15:30:00,47.61,47.69,47.61,47.63,42500.0,47.61,47.69,47.61,47.63,42500.0
2013-01-24 15:35:00,47.63,47.66,47.6,47.62,23300.0,47.63,47.66,47.6,47.62,23300.0
2013-01-24 15:40:00,47.61,47.62,47.53,47.59,24500.0,47.61,47.62,47.53,47.59,24500.0
2013-01-24 15:45:00,47.58,47.6,47.46,47.51,47400.0,47.58,47.6,47.46,47.51,47400.0
2013-01-24 15:50:00,47.5,47.51,47.38,47.38,103700.0,47.5,47.51,47.38,47.38,103700.0
2013-01-24 15:55:00,47.39,47.41,47.31,47.32,125400.0,47.39,47.41,47.31,47.32,125400.0
2013-01-25 09:30:00,47.69,47.69,47.27,47.39,33900.0,47.69,47.69,47.27,47.39,33900.0
2013-01-25 09:35:00,47.36,47.49,47.33,47.42,8900.0,47.36,47.49,47.33,47.42,8900.0
2013-01-25 09:40:00,47.46,47.47,47.31,47.37,14100.0,47.46,47.47,47.31,47.37,14100.0
2013-01-25 09:45:00,47.38,47.45,47.35,47.4,8400.0,47.38,47.45,47.35,47.4,8400.0
2013-01-25 09:50:00,47.4,47.4,47.31,47.36,9100.0,47.4,47.4,47.31,47.36,9100.0
2013-01-25 09:55:00,47.39,47.39,47.19,47.29,6800.0,47.39,47.39,47.19,47.29,6800.0
2013-01-25 10:00:00,47.32,47.4,47.29,47.39,8900.0,47.32,47.4,47.29,47.39,8900.0
2013-01-25 10:05:00,47.4,47.44,47.34,47.34,10300.0,47.4,47.44,47.34,47.34,10300.0
2013-01-25 10:10:00,47.36,47.45,47.36,47.4,9600.0,47.36,47.45,47.36,47.4,9600.0
2013-01-25 10:15:00,47.4,47.51,47.38,47.45,30000.0,47.4,47.51,47.38,47.45,30000.0
2013-01-25 10:20:00,47.44,47.45,47.27,47.27,10500.0,47.44,47.45,47.27,47.27,10500.0
2013-01-25 10:25:00,47.24,47.24,47.08,47.1,9700.0,47.24,47.24,47.08,47.1,9700.0
2013-01-25 10:30:00,47.09,47.1,46.99,47.0,12400.0,47.09,47.1,46.99,47.0,12400.0
2013-01-25 10:35:00,46.98,47.0,46.97,46.97,9400.0,46.98,47.0,46.97,46.97,9400.0
2013-01-25 10:40:00,46.98,47.08,46.96,47.01,12300.0,46.98,47.08,46.96,47.01,12300.0
2013-01-25 10:45:00,47.01,47.08,46.99,47.08,6300.0,47.01,47.08,46.99,47.08,6300.0
2013-01-25 10:50:00,47.08,47.09,47.0,47.0,22800.0,47.08,47.09,47.0,47.0,22800.0
2013-01-25 10:55:00,47.0,47.0,46.9,46.91,14900.0,47.0,47.0,46.9,46.91,14900.0
2013-01-25 11:00:00,46.92,46.99,46.89,46.94,17500.0,46.92,46.99,46.89,46.94,17500.0
2013-01-25 11:05:00,46.94,47.02,46.94,47.01,6500.0,46.94,47.02,46.94,47.01,6500.0
2013-01-25 11:10:00,47.01,47.05,46.99,47.04,5900.0,47.01,47.05,46.99,47.04,5900.0
2013-01-25 11:15:00,47.03,47.09,47.03,47.06,4900.0,47.03,47.09,47.03,47.06,4900.0
2013-01-25 11:20:00,47.06,47.1,47.05,47.1,7300.0,47.06,47.1,47.05,47.1,7300.0
2013-01-25 11:25:00,47.11,47.15,47.07,47.13,8700.0,47.11,47.15,47.07,47.13,8700.0
2013-01-25 11:30:00,47.13,47.21,47.07,47.16,29300.0,47.13,47.21,47.07,47.16,29300.0
2013-01-25 11:35:00,47.14,47.21,47.09,47.1,12600.0,47.14,47.21,47.09,47.1,12600.0
2013-01-25 11:40:00,47.1,47.15,47.0,47.0,7400.0,47.1,47.15,47.0,47.0,7400.0
2013-01-25 11:45:00,47.0,47.05,46.94,46.99,20300.0,47.0,47.05,46.94,46.99,20300.0
2013-01-25 11:50:00,46.99,46.99,46.94,46.94,4500.0,46.99,46.99,46.94,46.94,4500.0
2013-01-25 11:55:00,46.94,47.01,46.92,46.98,7500.0,46.94,47.01,46.92,46.98,7500.0
2013-01-25 12:00:00,46.95,46.98,46.9,46.98,10300.0,46.95,46.98,46.9,46.98,10300.0
2013-01-25 12:05:00,46.97,47.05,46.97,47.04,10100.0,46.97,47.05,46.97,47.04,10100.0
2013-01-25 12:10:00,47.03,47.03,46.98,46.98,5400.0,47.03,47.03,46.98,46.98,5400.0
2013-01-25 12:15:00,46.98,47.02,46.93,46.98,13300.0,46.98,47.02,46.93,46.98,13300.0
2013-01-25 12:20:00,46.98,46.98,46.86,46.89,9600.0,46.98,46.98,46.86,46.89,9600.0
2013-01-25 12:25:00,46.88,46.89,46.83,46.84,5200.0,46.88,46.89,46.83,46.84,5200.0
2013-01-25 12:30:00,46.82,46.84,46.81,46.83,5000.0,46.82,46.84,46.81,46.83,5000.0
2013-01-25 12:35:00,46.83,46.83,46.77,46.78,6800.0,46.83,46.83,46.77,46.78,6800.0
2013-01-25 12:40:00,46.8,46.88,46.79,46.87,4900.0,46.8,46.88,46.79,46.87,4900.0
2013-01-25 12:45:00,46.85,46.94,46.85,46.92,14400.0,46.85,46.94,46.85,46.92,14400.0
2013-01-25 12:50:00,46.91,46.92,46.89,46.91,6100.0,46.91,46.92,46.89,46.91,6100.0
2013-01-25 12:55:00,46.91,46.91,46.8,46.8,8800.0,46.91,46.91,46.8,46.8,8800.0
2013-01-25 13:00:00,46.81,46.88,46.8,46.87,6600.0,46.81,46.88,46.8,46.87,6600.0
2013-01-25 13:05:00,46.87,46.94,46.86,46.9,19100.0,46.87,46.94,46.86,46.9,19100.0
2013-01-25 13:10:00,46.9,46.95,46.86,46.89,34300.0,46.9,46.95,46.86,46.89,34300.0
2013-01-25 13:15:00,46.9,46.91,46.87,46.9,11900.0,46.9,46.91,46.87,46.9,11900.0
2013-01-25 13:20:00,46.9,46.91,46.86,46.9,17500.0,46.9,46.91,46.86,46.9,17500.0
2013-01-25 13:25:00,46.9,46.9,46.85,46.85,4400.0,46.9,46.9,46.85,46.85,4400.0
2013-01-25 13:30:00,46.86,46.88,46.82,46.84,14000.0,46.86,46.88,46.82,46.84,14000.0
2013-01-25 13:35:00,46.83,46.84,46.77,46.83,14200.0,46.83,46.84,46.77,46.83,14200.0
2013-01-25 13:40:00,46.82,46.85,46.81,46.84,8000.0,46.82,46.85,46.81,46.84,8000.0
2013-01-25 13:45:00,46.84,46.86,46.79,46.8,14000.0,46.84,46.86,46.79,46.8,14000.0
2013-01-25 13:50:00,46.8,46.85,46.8,46.84,16400.0,46.8,46.85,46.8,46.84,16400.0
2013-01-25 13:55:00,46.84,46.85,46.82,46.85,12600.0,46.84,46.85,46.82,46.85,12600.0
2013-01-25 14:00:00,46.84,46.86,46.82,46.86,28600.0,46.84,46.86,46.82,46.86,28600.0
2013-01-25 14:05:00,46.85,46.89,46.83,46.89,7000.0,46.85,46.89,46.83,46.89,7000.0
2013-01-25 14:10:00,46.89,46.9,46.88,46.88,11700.0,46.89,46.9,46.88,46.88,11700.0
2013-01-25 14:15:00,46.89,46.89,46.83,46.84,8400.0,46.89,46.89,46.83,46.84,8400.0
2013-01-25 14:20:00,46.84,46.85,46.8,46.85,14900.0,46.84,46.85,46.8,46.85,14900.0
2013-01-25 14:25:00,46.84,46.88,46.82,46.88,8400.0,46.84,46.88,46.82,46.88,8400.0
2013-01-25 14:30:00,46.88,46.89,46.81,46.81,16700.0,46.88,46.89,46.81,46.81,16700.0
2013-01-25 14:35:00,46.82,46.88,46.82,46.84,9100.0,46.82,46.88,46.82,46.84,9100.0
2013-01-25 14:40:00,46.84,46.89,46.84,46.89,10400.0,46.84,46.89,46.84,46.89,10400.0
2013-01-25 14:45:00,46.89,46.9,46.86,46.9,12600.0,46.89,46.9,46.86,46.9,12600.0
2013-01-25 14:50:00,46.9,46.91,46.81,46.81,5900.0,46.9,46.91,46.81,46.81,5900.0
2013-01-25 14:55:00,46.82,46.83,46.78,46.8,12100.0,46.82,46.83,46.78,46.8,12100.0
2013-01-25 15:00:00,46.8,46.89,46.8,46.83,19700.0,46.8,46.89,46.8,46.83,19700.0
2013-01-25 15:05:00,46.82,46.87,46.79,46.87,16800.0,46.82,46.87,46.79,46.87,16800.0
2013-01-25 15:10:00,46.86,46.89,46.82,46.83,8100.0,46.86,46.89,46.82,46.83,8100.0
2013-01-25 15:15:00,46.82,46.89,46.82,46.85,17200.0,46.82,46.89,46.82,46.85,17200.0
2013-01-25 15:20:00,46.84,46.87,46.81,46.82,25300.0,46.84,46.87,46.81,46.82,25300.0
2013-01-25 15:25:00,46.81,46.9,46.72,46.88,47200.0,46.81,46.9,46.72,46.88,47200.0
2013-01-25 15:30:00,46.88,46.93,46.83,46.84,36000.0,46.88,46.93,46.83,46.84,36000.0
2013-01-25 15:35:00,46.83,46.87,46.83,46.86,12900.0,46.83,46.87,46.83,46.86,12900.0
2013-01-25 15:40:00,46.86,46.86,46.75,46.75,24000.0,46.86,46.86,46.75,46.75,24000.0
2013-01-25 15:45:00,46.75,46.8,46.7,46.7,22200.0,46.75,46.8,46.7,46.7,22200.0
2013-01-25 15:50:00,46.7,46.81,46.7,46.81,36900.0,46.7,46.81,46.7,46.81,36900.0
2013-01-25 15:55:00,46.81,46.88,46.76,46.88,89200.0,46.81,46.88,46.76,46.88,89200.0
2013-01-28 09:30:00,46.21,46.69,45.93,45.99,85700.0,46.21,46.69,45.93,45.99,85700.0
2013-01-28 09:35:00,46.06,46.16,45.98,46.06,36700.0,46.06,46.16,45.98,46.06,36700.0
2013-01-28 09:40:00,46.06,46.07,45.77,45.87,59500.0,46.06,46.07,45.77,45.87,59500.0
2013-01-28 09:45:00,45.86,45.91,45.72,45.8,40400.0,45.86,45.91,45.72,45.8,40400.0
2013-01-28 09:50:00,45.8,45.83,45.75,45.79,26600.0,45.8,45.83,45.75,45.79,26600.0
2013-01-28 09:55:00,45.8,45.81,45.65,45.8,26300.0,45.8,45.81,45.65,45.8,26300.0
2013-01-28 10:00:00,45.79,45.98,45.73,45.89,27600.0,45.79,45.98,45.73,45.89,27600.0
2013-01-28 10:05:00,45.9,45.97,45.9,45.97,22200.0,45.9,45.97,45.9,45.97,22200.0
2013-01-28 10:10:00,45.96,45.96,45.82,45.82,10400.0,45.96,45.96,45.82,45.82,10400.0
2013-01-28 10:15:00,45.82,45.93,45.81,45.87,19000.0,45.82,45.93,45.81,45.87,19000.0
2013-01-28 10:20:00,45.87,45.94,45.86,45.91,18400.0,45.87,45.94,45.86,45.91,18400.0
2013-01-28 10:25:00,45.91,46.05,45.91,46.05,17600.0,45.91,46.05,45.91,46.05,17600.0
2013-01-28 10:30:00,46.05,46.11,46.05,46.08,22500.0,46.05,46.11,46.05,46.08,22500.0
2013-01-28 10:35:00,46.09,46.12,46.03,46.03,13700.0,46.09,46.12,46.03,46.03,13700.0
2013-01-28 10:40:00,46.03,46.05,45.95,45.95,13200.0,46.03,46.05,45.95,45.95,13200.0
2013-01-28 10:45:00,45.94,45.95,45.81,45.81,16400.0,45.94,45.95,45.81,45.81,16400.0
2013-01-28 10:50:00,45.82,45.87,45.73,45.82,11600.0,45.82,45.87,45.73,45.82,11600.0
2013-01-28 10:55:00,45.84,45.84,45.76,45.8,9600.0,45.84,45.84,45.76,45.8,9600.0
2013-01-28 11:00:00,45.82,45.88,45.82,45.87,8600.0,45.82,45.88,45.82,45.87,8600.0
2013-01-28 11:05:00,45.87,45.9,45.83,45.86,9200.0,45.87,45.9,45.83,45.86,9200.0
2013-01-28 11:10:00,45.86,45.9,45.82,45.82,9000.0,45.86,45.9,45.82,45.82,9000.0
2013-01-28 11:15:00,45.81,45.82,45.78,45.8,8300.0,45.81,45.82,45.78,45.8,8300.0
2013-01-28 11:20:00,45.8,45.8,45.78,45.79,7200.0,45.8,45.8,45.78,45.79,7200.0
2013-01-28 11:25:00,45.79,45.85,45.75,45.82,8800.0,45.79,45.85,45.75,45.82,8800.0
2013-01-28 11:30:00,45.82,45.87,45.8,45.87,9600.0,45.82,45.87,45.8,45.87,9600.0
2013-01-28 11:35:00,45.86,45.96,45.86,45.96,5100.0,45.86,45.96,45.86,45.96,5100.0
2013-01-28 11:40:00,45.97,46.02,45.96,46.01,4600.0,45.97,46.02,45.96,46.01,4600.0
2013-01-28 11:45:00,46.03,46.1,46.02,46.1,6500.0,46.03,46.1,46.02,46.1,6500.0
2013-01-28 11:50:00,46.11,46.13,46.06,46.08,7300.0,46.11,46.13,46.06,46.08,7300.0
2013-01-28 11:55:00,46.09,46.15,46.07,46.08,25900.0,46.09,46.15,46.07,46.08,25900.0
2013-01-28 12:00:00,46.1,46.12,46.06,46.1,14200.0,46.1,46.12,46.06,46.1,14200.0
2013-01-28 12:05:00,46.1,46.19,46.1,46.19,4400.0,46.1,46.19,46.1,46.19,4400.0
2013-01-28 12:10:00,46.21,46.22,46.19,46.22,4000.0,46.21,46.22,46.19,46.22,4000.0
2013-01-28 12:15:00,46.2,46.23,46.2,46.22,3700.0,46.2,46.23,46.2,46.22,3700.0
2013-01-28 12:20:00,46.24,46.24,46.2,46.22,5800.0,46.24,46.24,46.2,46.22,5800.0
2013-01-28 12:25:00,46.22,46.23,46.17,46.17,11200.0,46.22,46.23,46.17,46.17,11200.0
2013-01-28 12:30:00,46.16,46.17,46.0,46.06,20000.0,46.16,46.17,46.0,46.06,20000.0
2013-01-28 12:35:00,46.03,46.09,46.02,46.02,3900.0,46.03,46.09,46.02,46.02,3900.0
2013-01-28 12:40:00,46.02,46.05,45.99,46.01,5700.0,46.02,46.05,45.99,46.01,5700.0
2013-01-28 12:45:00,46.0,46.08,46.0,46.06,5200.0,46.0,46.08,46.0,46.06,5200.0
2013-01-28 12:50:00,46.06,46.09,46.02,46.09,8000.0,46.06,46.09,46.02,46.09,8000.0
2013-01-28 12:55:00,46.09,46.14,46.08,46.1,7200.0,46.09,46.14,46.08,46.1,7200.0
2013-01-28 13:00:00,46.1,46.11,46.07,46.1,9700.0,46.1,46.11,46.07,46.1,9700.0
2013-01-28 13:05:00,46.09,46.09,46.0,46.0,7700.0,46.09,46.09,46.0,46.0,7700.0
2013-01-28 13:10:00,46.0,46.01,45.97,45.99,8900.0,46.0,46.01,45.97,45.99,8900.0
2013-01-28 13:15:00,45.98,45.98,45.89,45.93,13700.0,45.98,45.98,45.89,45.93,13700.0
2013-01-28 13:20:00,45.94,45.96,45.91,45.96,5100.0,45.94,45.96,45.91,45.96,5100.0
2013-01-28 13:25:00,45.95,46.0,45.95,45.98,6900.0,45.95,46.0,45.95,45.98,6900.0
2013-01-28 13:30:00,45.98,46.05,45.98,46.01,7800.0,45.98,46.05,45.98,46.01,7800.0
2013-01-28 13:35:00,46.01,46.05,46.0,46.0,9100.0,46.01,46.05,46.0,46.0,9100.0
2013-01-28 13:40:00,46.01,46.02,45.98,46.01,12700.0,46.01,46.02,45.98,46.01,12700.0
2013-01-28 13:45:00,46.02,46.06,46.01,46.04,9000.0,46.02,46.06,46.01,46.04,9000.0
2013-01-28 13:50:00,46.04,46.05,46.02,46.03,13500.0,46.04,46.05,46.02,46.03,13500.0
2013-01-28 13:55:00,46.02,46.03,45.98,45.98,11600.0,46.02,46.03,45.98,45.98,11600.0
2013-01-28 14:00:00,45.99,46.08,45.99,46.01,14200.0,45.99,46.08,45.99,46.01,14200.0
2013-01-28 14:05:00,46.01,46.02,45.98,45.98,7900.0,46.01,46.02,45.98,45.98,7900.0
2013-01-28 14:10:00,45.98,46.03,45.97,46.03,11100.0,45.98,46.03,45.97,46.03,11100.0
2013-01-28 14:15:00,46.02,46.04,46.01,46.02,10100.0,46.02,46.04,46.01,46.02,10100.0
2013-01-28 14:20:00,46.01,46.02,45.98,46.0,10600.0,46.01,46.02,45.98,46.0,10600.0
2013-01-28 14:25:00,46.0,46.01,45.98,46.0,9400.0,46.0,46.01,45.98,46.0,9400.0
2013-01-28 14:30:00,46.0,46.0,45.96,45.98,12800.0,46.0,46.0,45.96,45.98,12800.0
2013-01-28 14:35:00,45.98,46.02,45.97,46.0,25500.0,45.98,46.02,45.97,46.0,25500.0
2013-01-28 14:40:00,46.0,46.1,45.99,46.07,47600.0,46.0,46.1,45.99,46.07,47600.0
2013-01-28 14:45:00,46.07,46.08,46.03,46.04,37300.0,46.07,46.08,46.03,46.04,37300.0
2013-01-28 14:50:00,46.03,46.09,46.03,46.08,38000.0,46.03,46.09,46.03,46.08,38000.0
2013-01-28 14:55:00,46.07,46.18,46.07,46.17,42500.0,46.07,46.18,46.07,46.17,42500.0
2013-01-28 15:00:00,46.17,46.27,46.17,46.23,33800.0,46.17,46.27,46.17,46.23,33800.0
2013-01-28 15:05:00,46.24,46.26,46.19,46.21,17700.0,46.24,46.26,46.19,46.21,17700.0
2013-01-28 15:10:00,46.21,46.24,46.18,46.2,18300.0,46.21,46.24,46.18,46.2,18300.0
2013-01-28 15:15:00,46.2,46.21,46.15,46.17,22800.0,46.2,46.21,46.15,46.17,22800.0
2013-01-28 15:20:00,46.19,46.19,45.99,46.01,55400.0,46.19,46.19,45.99,46.01,55400.0
2013-01-28 15:25:00,46.01,46.08,46.0,46.04,26900.0,46.01,46.08,46.0,46.04,26900.0
2013-01-28 15:30:00,46.03,46.07,46.0,46.01,45300.0,46.03,46.07,46.0,46.01,45300.0
2013-01-28 15:35:00,46.01,46.01,45.95,46.01,49600.0,46.01,46.01,45.95,46.01,49600.0
2013-01-28 15:40:00,46.01,46.11,45.98,46.11,49100.0,46.01,46.11,45.98,46.11,49100.0
2013-01-28 15:45:00,46.1,46.11,45.89,45.89,113200.0,46.1,46.11,45.89,45.89,113200.0
2013-01-28 15:50:00,45.9,45.98,45.88,45.88,112300.0,45.9,45.98,45.88,45.88,112300.0
2013-01-28 15:55:00,45.88,45.97,45.83,45.93,109900.0,45.88,45.97,45.83,45.93,109900.0
2013-01-29 09:30:00,46.11,46.49,46.1,46.45,30700.0,46.11,46.49,46.1,46.45,30700.0
2013-01-29 09:35:00,46.35,46.44,46.25,46.43,17500.0,46.35,46.44,46.25,46.43,17500.0
2013-01-29 09:40:00,46.42,46.44,46.29,46.41,10100.0,46.42,46.44,46.29,46.41,10100.0
2013-01-29 09:45:00,46.44,46.44,46.38,46.43,20900.0,46.44,46.44,46.38,46.43,20900.0
2013-01-29 09:50:00,46.39,46.45,46.36,46.44,15000.0,46.39,46.45,46.36,46.44,15000.0
2013-01-29 09:55:00,46.44,46.44,46.38,46.44,26700.0,46.44,46.44,46.38,46.44,26700.0
2013-01-29 10:00:00,46.42,46.44,46.26,46.26,65200.0,46.42,46.44,46.26,46.26,65200.0
2013-01-29 10:05:00,46.25,46.28,46.13,46.28,34800.0,46.25,46.28,46.13,46.28,34800.0
2013-01-29 10:10:00,46.27,46.32,46.26,46.3,62100.0,46.27,46.32,46.26,46.3,62100.0
2013-01-29 10:15:00,46.3,46.35,46.29,46.34,17600.0,46.3,46.35,46.29,46.34,17600.0
2013-01-29 10:20:00,46.33,46.36,46.29,46.34,18400.0,46.33,46.36,46.29,46.34,18400.0
2013-01-29 10:25:00,46.33,46.33,46.27,46.29,12400.0,46.33,46.33,46.27,46.29,12400.0
2013-01-29 10:30:00,46.28,46.3,46.27,46.3,15700.0,46.28,46.3,46.27,46.3,15700.0
2013-01-29 10:35:00,46.3,46.3,46.08,46.15,15300.0,46.3,46.3,46.08,46.15,15300.0
2013-01-29 10:40:00,46.14,46.18,46.03,46.17,14300.0,46.14,46.18,46.03,46.17,14300.0
2013-01-29 10:45:00,46.17,46.23,46.12,46.13,10000.0,46.17,46.23,46.12,46.13,10000.0
2013-01-29 10:50:00,46.14,46.18,46.13,46.18,8600.0,46.14,46.18,46.13,46.18,8600.0
2013-01-29 10:55:00,46.18,46.2,46.16,46.19,6400.0,46.18,46.2,46.16,46.19,6400.0
2013-01-29 11:00:00,46.19,46.36,46.19,46.36,19800.0,46.19,46.36,46.19,46.36,19800.0
2013-01-29 11:05:00,46.37,46.41,46.36,46.4,12200.0,46.37,46.41,46.36,46.4,12200.0
2013-01-29 11:10:00,46.41,46.42,46.35,46.38,11200.0,46.41,46.42,46.35,46.38,11200.0
2013-01-29 11:15:00,46.38,46.58,46.38,46.58,16800.0,46.38,46.58,46.38,46.58,16800.0
2013-01-29 11:20:00,46.58,46.66,46.58,46.6,84600.0,46.58,46.66,46.58,46.6,84600.0
2013-01-29 11:25:00,46.6,46.61,46.51,46.53,13200.0,46.6,46.61,46.51,46.53,13200.0
2013-01-29 11:30:00,46.53,46.53,46.47,46.5,12600.0,46.53,46.53,46.47,46.5,12600.0
2013-01-29 11:35:00,46.5,46.52,46.48,46.5,9900.0,46.5,46.52,46.48,46.5,9900.0
2013-01-29 11:40:00,46.5,46.51,46.47,46.48,12900.0,46.5,46.51,46.47,46.48,12900.0
2013-01-29 11:45:00,46.47,46.51,46.47,46.5,10500.0,46.47,46.51,46.47,46.5,10500.0
2013-01-29 11:50:00,46.5,46.52,46.49,46.49,6300.0,46.5,46.52,46.49,46.49,6300.0
2013-01-29 11:55:00,46.49,46.51,46.49,46.51,8800.0,46.49,46.51,46.49,46.51,8800.0
2013-01-29 12:00:00,46.5,46.51,46.47,46.5,43400.0,46.5,46.51,46.47,46.5,43400.0
2013-01-29 12:05:00,46.49,46.51,46.46,46.5,42100.0,46.49,46.51,46.46,46.5,42100.0
2013-01-29 12:10:00,46.5,46.51,46.42,46.45,14900.0,46.5,46.51,46.42,46.45,14900.0
2013-01-29 12:15:00,46.46,46.51,46.46,46.5,6000.0,46.46,46.51,46.46,46.5,6000.0
2013-01-29 12:20:00,46.49,46.5,46.44,46.5,8100.0,46.49,46.5,46.44,46.5,8100.0
2013-01-29 12:25:00,46.5,46.5,46.47,46.49,6800.0,46.5,46.5,46.47,46.49,6800.0
2013-01-29 12:30:00,46.5,46.51,46.44,46.45,8300.0,46.5,46.51,46.44,46.45,8300.0
2013-01-29 12:35:00,46.44,46.46,46.43,46.45,7300.0,46.44,46.46,46.43,46.45,7300.0
2013-01-29 12:40:00,46.45,46.45,46.4,46.44,9400.0,46.45,46.45,46.4,46.44,9400.0
2013-01-29 12:45:00,46.44,46.45,46.41,46.43,8300.0,46.44,46.45,46.41,46.43,8300.0
2013-01-29 12:50:00,46.43,46.46,46.41,46.41,10100.0,46.43,46.46,46.41,46.41,10100.0
2013-01-29 12:55:00,46.42,46.45,46.42,46.44,8500.0,46.42,46.45,46.42,46.44,8500.0
2013-01-29 13:00:00,46.45,46.45,46.38,46.43,10700.0,46.45,46.45,46.38,46.43,10700.0
2013-01-29 13:05:00,46.44,46.44,46.35,46.36,13200.0,46.44,46.44,46.35,46.36,13200.0
2013-01-29 13:10:00,46.37,46.41,46.36,46.39,11600.0,46.37,46.41,46.36,46.39,11600.0
2013-01-29 13:15:00,46.4,46.42,46.37,46.37,12500.0,46.4,46.42,46.37,46.37,12500.0
2013-01-29 13:20:00,46.36,46.39,46.27,46.27,13500.0,46.36,46.39,46.27,46.27,13500.0
2013-01-29 13:25:00,46.29,46.33,46.24,46.32,11000.0,46.29,46.33,46.24,46.32,11000.0
2013-01-29 13:30:00,46.33,46.45,46.33,46.45,7800.0,46.33,46.45,46.33,46.45,7800.0
2013-01-29 13:35:00,46.46,46.46,46.42,46.44,14500.0,46.46,46.46,46.42,46.44,14500.0
2013-01-29 13:40:00,46.44,46.44,46.38,46.38,21800.0,46.44,46.44,46.38,46.38,21800.0
2013-01-29 13:45:00,46.38,46.43,46.38,46.42,21800.0,46.38,46.43,46.38,46.42,21800.0
2013-01-29 13:50:00,46.41,46.43,46.39,46.4,15400.0,46.41,46.43,46.39,46.4,15400.0
2013-01-29 13:55:00,46.39,46.42,46.37,46.37,17900.0,46.39,46.42,46.37,46.37,17900.0
2013-01-29 14:00:00,46.34,46.39,46.3,46.38,43700.0,46.34,46.39,46.3,46.38,43700.0
2013-01-29 14:05:00,46.39,46.47,46.39,46.45,74200.0,46.39,46.47,46.39,46.45,74200.0
2013-01-29 14:10:00,46.44,46.44,46.39,46.4,9000.0,46.44,46.44,46.39,46.4,9000.0
2013-01-29 14:15:00,46.39,46.39,46.32,46.33,11000.0,46.39,46.39,46.32,46.33,11000.0
2013-01-29 14:20:00,46.34,46.36,46.31,46.33,12100.0,46.34,46.36,46.31,46.33,12100.0
2013-01-29 14:25:00,46.34,46.37,46.33,46.37,29800.0,46.34,46.37,46.33,46.37,29800.0
2013-01-29 14:30:00,46.36,46.4,46.36,46.4,40900.0,46.36,46.4,46.36,46.4,40900.0
2013-01-29 14:35:00,46.4,46.4,46.37,46.39,23400.0,46.4,46.4,46.37,46.39,23400.0
2013-01-29 14:40:00,46.39,46.41,46.36,46.41,21500.0,46.39,46.41,46.36,46.41,21500.0
2013-01-29 14:45:00,46.41,46.42,46.38,46.42,13400.0,46.41,46.42,46.38,46.42,13400.0
2013-01-29 14:50:00,46.43,46.46,46.43,46.46,28700.0,46.43,46.46,46.43,46.46,28700.0
2013-01-29 14:55:00,46.46,46.46,46.38,46.39,13200.0,46.46,46.46,46.38,46.39,13200.0
2013-01-29 15:00:00,46.41,46.47,46.4,46.45,65900.0,46.41,46.47,46.4,46.45,65900.0
2013-01-29 15:05:00,46.46,46.47,46.42,46.46,16000.0,46.46,46.47,46.42,46.46,16000.0
2013-01-29 15:10:00,46.46,46.49,46.42,46.42,35300.0,46.46,46.49,46.42,46.42,35300.0
2013-01-29 15:15:00,46.43,46.43,46.39,46.41,18000.0,46.43,46.43,46.39,46.41,18000.0
2013-01-29 15:20:00,46.41,46.41,46.34,46.38,25000.0,46.41,46.41,46.34,46.38,25000.0
2013-01-29 15:25:00,46.38,46.45,46.37,46.42,17600.0,46.38,46.45,46.37,46.42,17600.0
2013-01-29 15:30:00,46.42,46.47,46.41,46.44,17900.0,46.42,46.47,46.41,46.44,17900.0
2013-01-29 15:35:00,46.45,46.47,46.43,46.44,25600.0,46.45,46.47,46.43,46.44,25600.0
2013-01-29 15:40:00,46.44,46.46,46.42,46.43,24400.0,46.44,46.46,46.42,46.43,24400.0
2013-01-29 15:45:00,46.42,46.46,46.4,46.4,44600.0,46.42,46.46,46.4,46.4,44600.0
2013-01-29 15:50:00,46.42,46.44,46.31,46.32,65800.0,46.42,46.44,46.31,46.32,65800.0
2013-01-29 15:55:00,46.32,46.44,46.31,46.39,147000.0,46.32,46.44,46.31,46.39,147000.0
2013-01-30 09:30:00,46.51,46.55,44.0,44.83,185000.0,46.51,46.55,44.0,44.83,185000.0
2013-01-30 09:35:00,44.81,45.32,44.59,44.75,215000.0,44.81,45.32,44.59,44.75,215000.0
2013-01-30 09:40:00,44.8,45.17,44.62,44.8,157800.0,44.8,45.17,44.62,44.8,157800.0
2013-01-30 09:45:00,44.78,44.82,44.61,44.68,96300.0,44.78,44.82,44.61,44.68,96300.0
2013-01-30 09:50:00,44.68,44.78,44.51,44.7,70300.0,44.68,44.78,44.51,44.7,70300.0
2013-01-30 09:55:00,44.66,44.8,44.51,44.62,59300.0,44.66,44.8,44.51,44.62,59300.0
2013-01-30 10:00:00,44.63,44.64,44.25,44.25,48200.0,44.63,44.64,44.25,44.25,48200.0
2013-01-30 10:05:00,44.26,44.42,44.25,44.34,86500.0,44.26,44.42,44.25,44.34,86500.0
2013-01-30 10:10:00,44.35,44.4,44.1,44.1,97500.0,44.35,44.4,44.1,44.1,97500.0
2013-01-30 10:15:00,44.1,44.28,43.78,43.84,69600.0,44.1,44.28,43.78,43.84,69600.0
2013-01-30 10:20:00,43.83,44.11,43.75,43.89,74800.0,43.83,44.11,43.75,43.89,74800.0
2013-01-30 10:25:00,43.86,43.88,43.66,43.67,72700.0,43.86,43.88,43.66,43.67,72700.0
2013-01-30 10:30:00,43.67,44.0,43.59,43.86,48200.0,43.67,44.0,43.59,43.86,48200.0
2013-01-30 10:35:00,43.89,43.98,43.75,43.82,47900.0,43.89,43.98,43.75,43.82,47900.0
2013-01-30 10:40:00,43.82,43.95,43.7,43.82,38500.0,43.82,43.95,43.7,43.82,38500.0
2013-01-30 10:45:00,43.84,43.84,43.57,43.84,39400.0,43.84,43.84,43.57,43.84,39400.0
2013-01-30 10:50:00,43.84,43.96,43.77,43.82,22400.0,43.84,43.96,43.77,43.82,22400.0
2013-01-30 10:55:00,43.82,44.1,43.8,43.96,58600.0,43.82,44.1,43.8,43.96,58600.0
2013-01-30 11:00:00,43.97,44.08,43.97,44.0,78900.0,43.97,44.08,43.97,44.0,78900.0
2013-01-30 11:05:00,43.98,44.09,43.98,44.02,71900.0,43.98,44.09,43.98,44.02,71900.0
2013-01-30 11:10:00,44.03,44.22,44.03,44.11,46200.0,44.03,44.22,44.03,44.11,46200.0
2013-01-30 11:15:00,44.1,44.11,43.96,44.03,56600.0,44.1,44.11,43.96,44.03,56600.0
2013-01-30 11:20:00,44.04,44.22,44.04,44.15,19700.0,44.04,44.22,44.04,44.15,19700.0
2013-01-30 11:25:00,44.16,44.39,44.16,44.38,32900.0,44.16,44.39,44.16,44.38,32900.0
2013-01-30 11:30:00,44.39,44.51,44.37,44.5,70600.0,44.39,44.51,44.37,44.5,70600.0
2013-01-30 11:35:00,44.5,44.66,44.5,44.63,18800.0,44.5,44.66,44.5,44.63,18800.0
2013-01-30 11:40:00,44.63,44.79,44.62,44.68,27500.0,44.63,44.79,44.62,44.68,27500.0
2013-01-30 11:45:00,44.72,44.74,44.62,44.66,20800.0,44.72,44.74,44.62,44.66,20800.0
2013-01-30 11:50:00,44.69,44.78,44.6,44.67,16000.0,44.69,44.78,44.6,44.67,16000.0
2013-01-30 11:55:00,44.63,44.76,44.62,44.67,20900.0,44.63,44.76,44.62,44.67,20900.0
2013-01-30 12:00:00,44.68,44.68,44.63,44.65,19200.0,44.68,44.68,44.63,44.65,19200.0
2013-01-30 12:05:00,44.64,44.64,44.5,44.53,38400.0,44.64,44.64,44.5,44.53,38400.0
2013-01-30 12:10:00,44.55,44.58,44.49,44.57,44300.0,44.55,44.58,44.49,44.57,44300.0
2013-01-30 12:15:00,44.57,44.68,44.53,44.54,15200.0,44.57,44.68,44.53,44.54,15200.0
2013-01-30 12:20:00,44.56,44.59,44.53,44.54,9100.0,44.56,44.59,44.53,44.54,9100.0
2013-01-30 12:25:00,44.54,44.65,44.52,44.54,8900.0,44.54,44.65,44.52,44.54,8900.0
2013-01-30 12:30:00,44.54,44.76,44.53,44.68,23400.0,44.54,44.76,44.53,44.68,23400.0
2013-01-30 12:35:00,44.68,44.72,44.61,44.69,10500.0,44.68,44.72,44.61,44.69,10500.0
2013-01-30 12:40:00,44.7,44.75,44.7,44.73,11600.0,44.7,44.75,44.7,44.73,11600.0
2013-01-30 12:45:00,44.73,44.97,44.65,44.97,38800.0,44.73,44.97,44.65,44.97,38800.0
2013-01-30 12:50:00,44.97,45.01,44.88,44.97,27900.0,44.97,45.01,44.88,44.97,27900.0
2013-01-30 12:55:00,44.97,45.0,44.92,44.99,26600.0,44.97,45.0,44.92,44.99,26600.0
2013-01-30 13:00:00,45.0,45.0,44.94,44.98,28200.0,45.0,45.0,44.94,44.98,28200.0
2013-01-30 13:05:00,44.96,45.0,44.95,44.99,19800.0,44.96,45.0,44.95,44.99,19800.0
2013-01-30 13:10:00,44.99,45.0,44.94,44.94,21100.0,44.99,45.0,44.94,44.94,21100.0
2013-01-30 13:15:00,44.94,44.94,44.82,44.87,12700.0,44.94,44.94,44.82,44.87,12700.0
2013-01-30 13:20:00,44.89,44.93,44.87,44.91,6300.0,44.89,44.93,44.87,44.91,6300.0
2013-01-30 13:25:00,44.9,44.93,44.87,44.9,14300.0,44.9,44.93,44.87,44.9,14300.0
2013-01-30 13:30:00,44.91,44.91,44.74,44.78,25600.0,44.91,44.91,44.74,44.78,25600.0
2013-01-30 13:35:00,44.79,44.83,44.77,44.81,9900.0,44.79,44.83,44.77,44.81,9900.0
2013-01-30 13:40:00,44.8,44.83,44.73,44.74,10000.0,44.8,44.83,44.73,44.74,10000.0
2013-01-30 13:45:00,44.75,44.98,44.74,44.96,28300.0,44.75,44.98,44.74,44.96,28300.0
2013-01-30 13:50:00,44.94,45.0,44.91,44.94,36700.0,44.94,45.0,44.91,44.94,36700.0
2013-01-30 13:55:00,44.94,45.0,44.93,44.99,48200.0,44.94,45.0,44.93,44.99,48200.0
2013-01-30 14:00:00,44.97,44.99,44.92,44.96,61900.0,44.97,44.99,44.92,44.96,61900.0
2013-01-30 14:05:00,44.98,44.98,44.92,44.96,32200.0,44.98,44.98,44.92,44.96,32200.0
2013-01-30 14:10:00,44.96,45.01,44.96,44.97,22800.0,44.96,45.01,44.96,44.97,22800.0
2013-01-30 14:15:00,44.97,45.0,44.86,44.95,16100.0,44.97,45.0,44.86,44.95,16100.0
2013-01-30 14:20:00,44.94,44.95,44.83,44.85,24100.0,44.94,44.95,44.83,44.85,24100.0
2013-01-30 14:25:00,44.84,44.91,44.81,44.86,20600.0,44.84,44.91,44.81,44.86,20600.0
2013-01-30 14:30:00,44.85,44.9,44.81,44.87,21400.0,44.85,44.9,44.81,44.87,21400.0
2013-01-30 14:35:00,44.86,44.88,44.81,44.85,20600.0,44.86,44.88,44.81,44.85,20600.0
2013-01-30 14:40:00,44.86,44.95,44.86,44.92,23100.0,44.86,44.95,44.86,44.92,23100.0
2013-01-30 14:45:00,44.91,44.91,44.74,44.76,18600.0,44.91,44.91,44.74,44.76,18600.0
2013-01-30 14:50:00,44.76,44.82,44.72,44.82,26800.0,44.76,44.82,44.72,44.82,26800.0
2013-01-30 14:55:00,44.82,44.83,44.8,44.81,29500.0,44.82,44.83,44.8,44.81,29500.0
2013-01-30 15:00:00,44.81,44.83,44.67,44.68,38100.0,44.81,44.83,44.67,44.68,38100.0
2013-01-30 15:05:00,44.68,44.75,44.68,44.71,9900.0,44.68,44.75,44.68,44.71,9900.0
2013-01-30 15:10:00,44.71,44.77,44.68,44.71,24200.0,44.71,44.77,44.68,44.71,24200.0
2013-01-30 15:15:00,44.71,44.73,44.68,44.7,20100.0,44.71,44.73,44.68,44.7,20100.0
2013-01-30 15:20:00,44.71,44.75,44.68,44.73,19800.0,44.71,44.75,44.68,44.73,19800.0
2013-01-30 15:25:00,44.73,44.73,44.61,44.68,32200.0,44.73,44.73,44.61,44.68,32200.0
2013-01-30 15:30:00,44.68,44.71,44.61,44.7,30600.0,44.68,44.71,44.61,44.7,30600.0
2013-01-30 15:35:00,44.7,44.74,44.61,44.74,33200.0,44.7,44.74,44.61,44.74,33200.0
2013-01-30 15:40:00,44.73,44.73,44.64,44.65,25100.0,44.73,44.73,44.64,44.65,25100.0
2013-01-30 15:45:00,44.64,44.79,44.64,44.67,43600.0,44.64,44.79,44.64,44.67,43600.0
2013-01-30 15:50:00,44.67,44.67,44.55,44.59,69900.0,44.67,44.67,44.55,44.59,69900.0
2013-01-30 15:55:00,44.59,44.73,44.59,44.65,132400.0,44.59,44.73,44.59,44.65,132400.0
2013-01-31 09:30:00,44.48,44.74,44.42,44.65,26900.0,44.48,44.74,44.42,44.65,26900.0
2013-01-31 09:35:00,44.72,44.72,44.3,44.33,50500.0,44.72,44.72,44.3,44.33,50500.0
2013-01-31 09:40:00,44.33,44.69,44.27,44.63,18700.0,44.33,44.69,44.27,44.63,18700.0
2013-01-31 09:45:00,44.63,44.79,44.52,44.77,15400.0,44.63,44.79,44.52,44.77,15400.0
2013-01-31 09:50:00,44.73,44.77,44.68,44.68,25500.0,44.73,44.77,44.68,44.68,25500.0
2013-01-31 09:55:00,44.7,44.72,44.55,44.67,16400.0,44.7,44.72,44.55,44.67,16400.0
2013-01-31 10:00:00,44.62,44.74,44.61,44.71,13400.0,44.62,44.74,44.61,44.71,13400.0
2013-01-31 10:05:00,44.72,44.75,44.66,44.73,13300.0,44.72,44.75,44.66,44.73,13300.0
2013-01-31 10:10:00,44.74,44.76,44.65,44.65,18500.0,44.74,44.76,44.65,44.65,18500.0
2013-01-31 10:15:00,44.67,44.69,44.64,44.66,18800.0,44.67,44.69,44.64,44.66,18800.0
2013-01-31 10:20:00,44.66,44.71,44.65,44.65,26100.0,44.66,44.71,44.65,44.65,26100.0
2013-01-31 10:25:00,44.64,44.68,44.61,44.65,14200.0,44.64,44.68,44.61,44.65,14200.0
2013-01-31 10:30:00,44.65,44.81,44.64,44.79,28000.0,44.65,44.81,44.64,44.79,28000.0
2013-01-31 10:35:00,44.78,44.8,44.69,44.7,21600.0,44.78,44.8,44.69,44.7,21600.0
2013-01-31 10:40:00,44.7,44.76,44.65,44.71,10000.0,44.7,44.76,44.65,44.71,10000.0
2013-01-31 10:45:00,44.74,44.76,44.67,44.72,32500.0,44.74,44.76,44.67,44.72,32500.0
2013-01-31 10:50:00,44.72,44.73,44.7,44.7,11300.0,44.72,44.73,44.7,44.7,11300.0
2013-01-31 10:55:00,44.69,44.78,44.66,44.69,20300.0,44.69,44.78,44.66,44.69,20300.0
2013-01-31 11:00:00,44.68,44.81,44.67,44.78,22800.0,44.68,44.81,44.67,44.78,22800.0
2013-01-31 11:05:00,44.77,44.9,44.75,44.89,12100.0,44.77,44.9,44.75,44.89,12100.0
2013-01-31 11:10:00,44.88,44.93,44.81,44.9,34300.0,44.88,44.93,44.81,44.9,34300.0
2013-01-31 11:15:00,44.93,44.96,44.88,44.92,82600.0,44.93,44.96,44.88,44.92,82600.0
2013-01-31 11:20:00,44.92,44.96,44.82,44.82,12900.0,44.92,44.96,44.82,44.82,12900.0
2013-01-31 11:25:00,44.82,44.84,44.71,44.8,33300.0,44.82,44.84,44.71,44.8,33300.0
2013-01-31 11:30:00,44.77,44.82,44.7,44.71,58900.0,44.77,44.82,44.7,44.71,58900.0
2013-01-31 11:35:00,44.74,44.93,44.73,44.93,10900.0,44.74,44.93,44.73,44.93,10900.0
2013-01-31 11:40:00,44.93,44.93,44.86,44.89,12600.0,44.93,44.93,44.86,44.89,12600.0
2013-01-31 11:45:00,44.91,44.99,44.91,44.98,26200.0,44.91,44.99,44.91,44.98,26200.0
2013-01-31 11:50:00,44.98,44.99,44.91,44.93,15400.0,44.98,44.99,44.91,44.93,15400.0
2013-01-31 11:55:00,44.93,44.98,44.91,44.95,15500.0,44.93,44.98,44.91,44.95,15500.0
2013-01-31 12:00:00,44.92,44.94,44.78,44.78,16300.0,44.92,44.94,44.78,44.78,16300.0
2013-01-31 12:05:00,44.79,44.85,44.77,44.84,11700.0,44.79,44.85,44.77,44.84,11700.0
2013-01-31 12:10:00,44.85,44.86,44.82,44.84,6500.0,44.85,44.86,44.82,44.84,6500.0
2013-01-31 12:15:00,44.85,44.9,44.84,44.86,17700.0,44.85,44.9,44.84,44.86,17700.0
2013-01-31 12:20:00,44.86,44.87,44.8,44.8,5200.0,44.86,44.87,44.8,44.8,5200.0
2013-01-31 12:25:00,44.8,44.85,44.8,44.83,4900.0,44.8,44.85,44.8,44.83,4900.0
2013-01-31 12:30:00,44.83,44.84,44.79,44.82,5900.0,44.83,44.84,44.79,44.82,5900.0
2013-01-31 12:35:00,44.82,44.84,44.79,44.82,4800.0,44.82,44.84,44.79,44.82,4800.0
2013-01-31 12:40:00,44.8,44.87,44.8,44.86,6500.0,44.8,44.87,44.8,44.86,6500.0
2013-01-31 12:45:00,44.88,44.99,44.84,44.98,15400.0,44.88,44.99,44.84,44.98,15400.0
2013-01-31 12:50:00,44.97,44.99,44.96,44.97,8300.0,44.97,44.99,44.96,44.97,8300.0
2013-01-31 12:55:00,44.96,44.97,44.9,44.91,22700.0,44.96,44.97,44.9,44.91,22700.0
2013-01-31 13:00:00,44.91,44.93,44.88,44.91,195500.0,44.91,44.93,44.88,44.91,195500.0
2013-01-31 13:05:00,44.93,44.93,44.89,44.9,9800.0,44.93,44.93,44.89,44.9,9800.0
2013-01-31 13:10:00,44.9,44.98,44.87,44.89,634600.0,44.9,44.98,44.87,44.89,634600.0
2013-01-31 13:15:00,44.89,44.9,44.89,44.9,13900.0,44.89,44.9,44.89,44.9,13900.0
2013-01-31 13:20:00,44.9,44.9,44.85,44.9,10000.0,44.9,44.9,44.85,44.9,10000.0
2013-01-31 13:25:00,44.9,44.9,44.88,44.89,14600.0,44.9,44.9,44.88,44.89,14600.0
2013-01-31 13:30:00,44.88,44.89,44.87,44.87,13800.0,44.88,44.89,44.87,44.87,13800.0
2013-01-31 13:35:00,44.87,44.89,44.86,44.86,15300.0,44.87,44.89,44.86,44.86,15300.0
2013-01-31 13:40:00,44.87,44.92,44.86,44.9,17200.0,44.87,44.92,44.86,44.9,17200.0
2013-01-31 13:45:00,44.91,44.94,44.9,44.94,39800.0,44.91,44.94,44.9,44.94,39800.0
2013-01-31 13:50:00,44.94,45.25,44.9,45.25,845900.0,44.94,45.25,44.9,45.25,845900.0
2013-01-31 13:55:00,45.25,45.25,44.94,44.96,79000.0,45.25,45.25,44.94,44.96,79000.0
2013-01-31 14:00:00,44.97,45.0,44.95,44.98,26200.0,44.97,45.0,44.95,44.98,26200.0
2013-01-31 14:05:00,44.98,45.0,44.97,44.99,72200.0,44.98,45.0,44.97,44.99,72200.0
2013-01-31 14:10:00,44.97,44.98,44.85,44.87,47700.0,44.97,44.98,44.85,44.87,47700.0
2013-01-31 14:15:00,44.86,44.95,44.86,44.91,15400.0,44.86,44.95,44.86,44.91,15400.0
2013-01-31 14:20:00,44.9,44.93,44.83,44.92,14800.0,44.9,44.93,44.83,44.92,14800.0
2013-01-31 14:25:00,44.92,44.98,44.92,44.95,15800.0,44.92,44.98,44.92,44.95,15800.0
2013-01-31 14:30:00,44.96,45.1,44.95,45.1,29000.0,44.96,45.1,44.95,45.1,29000.0
2013-01-31 14:35:00,45.1,45.1,45.0,45.0,34900.0,45.1,45.1,45.0,45.0,34900.0
2013-01-31 14:40:00,45.01,45.1,45.0,45.09,22100.0,45.01,45.1,45.0,45.09,22100.0
2013-01-31 14:45:00,45.1,45.1,45.04,45.09,21100.0,45.1,45.1,45.04,45.09,21100.0
2013-01-31 14:50:00,45.09,45.1,45.07,45.09,19700.0,45.09,45.1,45.07,45.09,19700.0
2013-01-31 14:55:00,45.09,45.1,45.05,45.05,22900.0,45.09,45.1,45.05,45.05,22900.0
2013-01-31 15:00:00,45.05,45.05,44.97,44.98,38900.0,45.05,45.05,44.97,44.98,38900.0
2013-01-31 15:05:00,44.98,45.01,44.91,44.94,16500.0,44.98,45.01,44.91,44.94,16500.0
2013-01-31 15:10:00,44.95,45.03,44.9,44.96,823900.0,44.95,45.03,44.9,44.96,823900.0
2013-01-31 15:15:00,44.96,45.0,44.9,45.0,34100.0,44.96,45.0,44.9,45.0,34100.0
2013-01-31 15:20:00,45.0,45.0,44.88,44.92,25400.0,45.0,45.0,44.88,44.92,25400.0
2013-01-31 15:25:00,44.92,44.95,44.86,44.89,42500.0,44.92,44.95,44.86,44.89,42500.0
2013-01-31 15:30:00,44.88,44.93,44.88,44.9,50200.0,44.88,44.93,44.88,44.9,50200.0
2013-01-31 15:35:00,44.9,44.93,44.86,44.89,32800.0,44.9,44.93,44.86,44.89,32800.0
2013-01-31 15:40:00,44.89,44.94,44.84,44.84,47400.0,44.89,44.94,44.84,44.84,47400.0
2013-01-31 15:45:00,44.85,44.91,44.68,44.7,73400.0,44.85,44.91,44.68,44.7,73400.0
2013-01-31 15:50:00,44.69,44.78,44.66,44.75,56300.0,44.69,44.78,44.66,44.75,56300.0
2013-01-31 15:55:00,44.75,44.84,44.73,44.77,129400.0,44.75,44.84,44.73,44.77,129400.0
2013-02-01 09:30:00,45.28,45.28,44.86,44.98,18800.0,45.28,45.28,44.86,44.98,18800.0
2013-02-01 09:35:00,44.98,45.0,44.8,44.92,19200.0,44.98,45.0,44.8,44.92,19200.0
2013-02-01 09:40:00,44.94,45.03,44.88,44.95,28400.0,44.94,45.03,44.88,44.95,28400.0
2013-02-01 09:45:00,44.96,45.0,44.84,44.84,14400.0,44.96,45.0,44.84,44.84,14400.0
2013-02-01 09:50:00,44.78,44.95,44.78,44.91,25300.0,44.78,44.95,44.78,44.91,25300.0
2013-02-01 09:55:00,44.91,44.95,44.81,44.82,14600.0,44.91,44.95,44.81,44.82,14600.0
2013-02-01 10:00:00,44.84,45.02,44.84,44.92,32600.0,44.84,45.02,44.84,44.92,32600.0
2013-02-01 10:05:00,44.94,45.11,44.94,45.06,27000.0,44.94,45.11,44.94,45.06,27000.0
2013-02-01 10:10:00,45.05,45.09,44.92,44.93,15500.0,45.05,45.09,44.92,44.93,15500.0
2013-02-01 10:15:00,44.95,45.0,44.88,44.88,24300.0,44.95,45.0,44.88,44.88,24300.0
2013-02-01 10:20:00,44.9,45.08,44.9,45.0,17800.0,44.9,45.08,44.9,45.0,17800.0
2013-02-01 10:25:00,44.99,45.02,44.82,44.9,21700.0,44.99,45.02,44.82,44.9,21700.0
2013-02-01 10:30:00,44.96,45.0,44.86,44.88,9600.0,44.96,45.0,44.86,44.88,9600.0
2013-02-01 10:35:00,44.88,45.0,44.88,44.96,10500.0,44.88,45.0,44.88,44.96,10500.0
2013-02-01 10:40:00,44.95,45.01,44.95,45.01,10100.0,44.95,45.01,44.95,45.01,10100.0
2013-02-01 10:45:00,45.02,45.08,44.98,44.98,9900.0,45.02,45.08,44.98,44.98,9900.0
2013-02-01 10:50:00,44.98,44.99,44.88,44.92,8700.0,44.98,44.99,44.88,44.92,8700.0
2013-02-01 10:55:00,44.92,45.03,44.9,45.02,10600.0,44.92,45.03,44.9,45.02,10600.0
2013-02-01 11:00:00,45.01,45.03,44.98,45.0,18900.0,45.01,45.03,44.98,45.0,18900.0
2013-02-01 11:05:00,45.01,45.01,44.88,44.9,24900.0,45.01,45.01,44.88,44.9,24900.0
2013-02-01 11:10:00,44.93,45.0,44.9,44.98,6900.0,44.93,45.0,44.9,44.98,6900.0
2013-02-01 11:15:00,44.99,45.0,44.91,44.92,20000.0,44.99,45.0,44.91,44.92,20000.0
2013-02-01 11:20:00,44.91,45.19,44.91,45.03,98200.0,44.91,45.19,44.91,45.03,98200.0
2013-02-01 11:25:00,45.04,45.22,44.99,45.22,30100.0,45.04,45.22,44.99,45.22,30100.0
2013-02-01 11:30:00,45.21,45.23,45.14,45.17,31900.0,45.21,45.23,45.14,45.17,31900.0
2013-02-01 11:35:00,45.17,45.2,45.12,45.18,22700.0,45.17,45.2,45.12,45.18,22700.0
2013-02-01 11:40:00,45.18,45.4,45.18,45.38,25500.0,45.18,45.4,45.18,45.38,25500.0
2013-02-01 11:45:00,45.38,45.38,45.23,45.24,58600.0,45.38,45.38,45.23,45.24,58600.0
2013-02-01 11:50:00,45.25,45.27,45.24,45.26,7600.0,45.25,45.27,45.24,45.26,7600.0
2013-02-01 11:55:00,45.25,45.38,45.25,45.35,20800.0,45.25,45.38,45.25,45.35,20800.0
2013-02-01 12:00:00,45.37,45.52,45.36,45.52,15900.0,45.37,45.52,45.36,45.52,15900.0
2013-02-01 12:05:00,45.52,45.69,45.52,45.67,19500.0,45.52,45.69,45.52,45.67,19500.0
2013-02-01 12:10:00,45.69,45.74,45.66,45.72,18700.0,45.69,45.74,45.66,45.72,18700.0
2013-02-01 12:15:00,45.73,45.81,45.72,45.78,14100.0,45.73,45.81,45.72,45.78,14100.0
2013-02-01 12:20:00,45.78,45.93,45.78,45.92,27500.0,45.78,45.93,45.78,45.92,27500.0
2013-02-01 12:25:00,45.92,45.96,45.84,45.96,14800.0,45.92,45.96,45.84,45.96,14800.0
2013-02-01 12:30:00,45.96,46.0,45.79,45.87,43100.0,45.96,46.0,45.79,45.87,43100.0
2013-02-01 12:35:00,45.84,45.86,45.74,45.74,10000.0,45.84,45.86,45.74,45.74,10000.0
2013-02-01 12:40:00,45.77,45.82,45.74,45.81,11700.0,45.77,45.82,45.74,45.81,11700.0
2013-02-01 12:45:00,45.78,45.8,45.75,45.76,17800.0,45.78,45.8,45.75,45.76,17800.0
2013-02-01 12:50:00,45.77,45.78,45.76,45.77,25900.0,45.77,45.78,45.76,45.77,25900.0
2013-02-01 12:55:00,45.77,45.83,45.77,45.83,5700.0,45.77,45.83,45.77,45.83,5700.0
2013-02-01 13:00:00,45.83,45.83,45.75,45.77,18500.0,45.83,45.83,45.75,45.77,18500.0
2013-02-01 13:05:00,45.77,45.82,45.74,45.81,11600.0,45.77,45.82,45.74,45.81,11600.0
2013-02-01 13:10:00,45.81,45.85,45.76,45.77,10800.0,45.81,45.85,45.76,45.77,10800.0
2013-02-01 13:15:00,45.78,45.78,45.67,45.7,19500.0,45.78,45.78,45.67,45.7,19500.0
2013-02-01 13:20:00,45.69,45.7,45.63,45.63,9900.0,45.69,45.7,45.63,45.63,9900.0
2013-02-01 13:25:00,45.63,45.63,45.52,45.55,13200.0,45.63,45.63,45.52,45.55,13200.0
2013-02-01 13:30:00,45.55,45.56,45.45,45.48,17100.0,45.55,45.56,45.45,45.48,17100.0
2013-02-01 13:35:00,45.47,45.5,45.45,45.46,15700.0,45.47,45.5,45.45,45.46,15700.0
2013-02-01 13:40:00,45.48,45.53,45.48,45.5,22500.0,45.48,45.53,45.48,45.5,22500.0
2013-02-01 13:45:00,45.51,45.56,45.5,45.5,11800.0,45.51,45.56,45.5,45.5,11800.0
2013-02-01 13:50:00,45.5,45.51,45.46,45.47,51100.0,45.5,45.51,45.46,45.47,51100.0
2013-02-01 13:55:00,45.46,45.48,45.43,45.46,25600.0,45.46,45.48,45.43,45.46,25600.0
2013-02-01 14:00:00,45.46,45.49,45.45,45.45,8400.0,45.46,45.49,45.45,45.45,8400.0
2013-02-01 14:05:00,45.45,45.47,45.4,45.41,34800.0,45.45,45.47,45.4,45.41,34800.0
2013-02-01 14:10:00,45.41,45.43,45.35,45.35,19000.0,45.41,45.43,45.35,45.35,19000.0
2013-02-01 14:15:00,45.36,45.41,45.34,45.41,15200.0,45.36,45.41,45.34,45.41,15200.0
2013-02-01 14:20:00,45.4,45.46,45.4,45.43,17600.0,45.4,45.46,45.4,45.43,17600.0
2013-02-01 14:25:00,45.43,45.43,45.38,45.4,9900.0,45.43,45.43,45.38,45.4,9900.0
2013-02-01 14:30:00,45.41,45.42,45.38,45.4,6500.0,45.41,45.42,45.38,45.4,6500.0
2013-02-01 14:35:00,45.4,45.45,45.39,45.41,10500.0,45.4,45.45,45.39,45.41,10500.0
2013-02-01 14:40:00,45.44,45.53,45.43,45.52,10300.0,45.44,45.53,45.43,45.52,10300.0
2013-02-01 14:45:00,45.53,45.6,45.52,45.58,15500.0,45.53,45.6,45.52,45.58,15500.0
2013-02-01 14:50:00,45.58,45.62,45.57,45.61,5900.0,45.58,45.62,45.57,45.61,5900.0
2013-02-01 14:55:00,45.6,45.61,45.5,45.55,11000.0,45.6,45.61,45.5,45.55,11000.0
2013-02-01 15:00:00,45.56,45.59,45.55,45.56,8700.0,45.56,45.59,45.55,45.56,8700.0
2013-02-01 15:05:00,45.56,45.57,45.53,45.53,7300.0,45.56,45.57,45.53,45.53,7300.0
2013-02-01 15:10:00,45.52,45.58,45.51,45.55,11800.0,45.52,45.58,45.51,45.55,11800.0
2013-02-01 15:15:00,45.55,45.56,45.52,45.55,10500.0,45.55,45.56,45.52,45.55,10500.0
2013-02-01 15:20:00,45.54,45.54,45.46,45.46,19600.0,45.54,45.54,45.46,45.46,19600.0
2013-02-01 15:25:00,45.46,45.51,45.46,45.48,17000.0,45.46,45.51,45.46,45.48,17000.0
2013-02-01 15:30:00,45.49,45.51,45.47,45.47,16600.0,45.49,45.51,45.47,45.47,16600.0
2013-02-01 15:35:00,45.48,45.5,45.44,45.45,15800.0,45.48,45.5,45.44,45.45,15800.0
2013-02-01 15:40:00,45.46,45.51,45.44,45.44,22300.0,45.46,45.51,45.44,45.44,22300.0
2013-02-01 15:45:00,45.45,45.5,45.42,45.47,44400.0,45.45,45.5,45.42,45.47,44400.0
2013-02-01 15:50:00,45.47,45.5,45.39,45.4,47700.0,45.47,45.5,45.39,45.4,47700.0
2013-02-01 15:55:00,45.4,45.46,45.35,45.46,106700.0,45.4,45.46,45.35,45.46,106700.0
2013-02-04 09:30:00,44.66,45.08,44.65,44.91,95800.0,44.66,45.08,44.65,44.91,95800.0
2013-02-04 09:35:00,44.89,45.08,44.89,45.05,47800.0,44.89,45.08,44.89,45.05,47800.0
2013-02-04 09:40:00,45.04,45.26,45.03,45.23,16200.0,45.04,45.26,45.03,45.23,16200.0
2013-02-04 09:45:00,45.21,45.29,45.14,45.26,23600.0,45.21,45.29,45.14,45.26,23600.0
2013-02-04 09:50:00,45.28,45.41,45.21,45.4,40900.0,45.28,45.41,45.21,45.4,40900.0
2013-02-04 09:55:00,45.38,45.38,45.25,45.29,19600.0,45.38,45.38,45.25,45.29,19600.0
2013-02-04 10:00:00,45.27,45.45,45.25,45.34,45100.0,45.27,45.45,45.25,45.34,45100.0
2013-02-04 10:05:00,45.34,45.34,45.16,45.16,11800.0,45.34,45.34,45.16,45.16,11800.0
2013-02-04 10:10:00,45.17,45.25,45.17,45.2,9400.0,45.17,45.25,45.17,45.2,9400.0
2013-02-04 10:15:00,45.22,45.27,45.17,45.18,19600.0,45.22,45.27,45.17,45.18,19600.0
2013-02-04 10:20:00,45.22,45.33,45.22,45.33,5800.0,45.22,45.33,45.22,45.33,5800.0
2013-02-04 10:25:00,45.34,45.35,45.31,45.35,3000.0,45.34,45.35,45.31,45.35,3000.0
2013-02-04 10:30:00,45.33,45.4,45.33,45.34,11000.0,45.33,45.4,45.33,45.34,11000.0
2013-02-04 10:35:00,45.34,45.37,45.24,45.26,14400.0,45.34,45.37,45.24,45.26,14400.0
2013-02-04 10:40:00,45.26,45.35,45.22,45.25,9900.0,45.26,45.35,45.22,45.25,9900.0
2013-02-04 10:45:00,45.25,45.28,45.14,45.17,28300.0,45.25,45.28,45.14,45.17,28300.0
2013-02-04 10:50:00,45.16,45.16,45.11,45.13,8800.0,45.16,45.16,45.11,45.13,8800.0
2013-02-04 10:55:00,45.12,45.12,45.06,45.07,2700.0,45.12,45.12,45.06,45.07,2700.0
2013-02-04 11:00:00,45.07,45.08,45.02,45.06,9400.0,45.07,45.08,45.02,45.06,9400.0
2013-02-04 11:05:00,45.06,45.06,45.02,45.05,19200.0,45.06,45.06,45.02,45.05,19200.0
2013-02-04 11:10:00,45.02,45.11,45.0,45.11,7300.0,45.02,45.11,45.0,45.11,7300.0
2013-02-04 11:15:00,45.1,45.13,45.04,45.11,21700.0,45.1,45.13,45.04,45.11,21700.0
2013-02-04 11:20:00,45.15,45.18,45.13,45.15,4000.0,45.15,45.18,45.13,45.15,4000.0
2013-02-04 11:25:00,45.14,45.15,45.08,45.12,17900.0,45.14,45.15,45.08,45.12,17900.0
2013-02-04 11:30:00,45.1,45.1,44.94,44.98,35200.0,45.1,45.1,44.94,44.98,35200.0
2013-02-04 11:35:00,44.96,44.98,44.88,44.88,12000.0,44.96,44.98,44.88,44.88,12000.0
2013-02-04 11:40:00,44.88,44.91,44.81,44.91,27200.0,44.88,44.91,44.81,44.91,27200.0
2013-02-04 11:45:00,44.91,44.99,44.88,44.9,9300.0,44.91,44.99,44.88,44.9,9300.0
2013-02-04 11:50:00,44.89,44.9,44.85,44.85,17500.0,44.89,44.9,44.85,44.85,17500.0
2013-02-04 11:55:00,44.85,44.85,44.77,44.81,33700.0,44.85,44.85,44.77,44.81,33700.0
2013-02-04 12:00:00,44.81,44.81,44.75,44.77,38200.0,44.81,44.81,44.75,44.77,38200.0
2013-02-04 12:05:00,44.75,44.77,44.66,44.67,17200.0,44.75,44.77,44.66,44.67,17200.0
2013-02-04 12:10:00,44.66,44.74,44.66,44.73,10100.0,44.66,44.74,44.66,44.73,10100.0
2013-02-04 12:15:00,44.73,44.73,44.69,44.72,16500.0,44.73,44.73,44.69,44.72,16500.0
2013-02-04 12:20:00,44.72,44.73,44.69,44.71,8100.0,44.72,44.73,44.69,44.71,8100.0
2013-02-04 12:25:00,44.74,44.82,44.73,44.79,17000.0,44.74,44.82,44.73,44.79,17000.0
2013-02-04 12:30:00,44.8,44.84,44.79,44.8,40900.0,44.8,44.84,44.79,44.8,40900.0
2013-02-04 12:35:00,44.82,44.82,44.75,44.78,2400.0,44.82,44.82,44.75,44.78,2400.0
2013-02-04 12:40:00,44.75,44.77,44.74,44.75,4100.0,44.75,44.77,44.74,44.75,4100.0
2013-02-04 12:45:00,44.76,44.78,44.75,44.75,3900.0,44.76,44.78,44.75,44.75,3900.0
2013-02-04 12:50:00,44.74,44.78,44.68,44.68,24600.0,44.74,44.78,44.68,44.68,24600.0
2013-02-04 12:55:00,44.7,44.73,44.68,44.72,10700.0,44.7,44.73,44.68,44.72,10700.0
2013-02-04 13:00:00,44.74,44.74,44.7,44.71,8400.0,44.74,44.74,44.7,44.71,8400.0
2013-02-04 13:05:00,44.7,44.75,44.7,44.72,19200.0,44.7,44.75,44.7,44.72,19200.0
2013-02-04 13:10:00,44.72,44.76,44.71,44.72,6400.0,44.72,44.76,44.71,44.72,6400.0
2013-02-04 13:15:00,44.71,44.75,44.68,44.75,8200.0,44.71,44.75,44.68,44.75,8200.0
2013-02-04 13:20:00,44.77,44.77,44.7,44.75,4400.0,44.77,44.77,44.7,44.75,4400.0
2013-02-04 13:25:00,44.73,44.76,44.7,44.71,13200.0,44.73,44.76,44.7,44.71,13200.0
2013-02-04 13:30:00,44.71,44.71,44.69,44.69,16700.0,44.71,44.71,44.69,44.69,16700.0
2013-02-04 13:35:00,44.67,44.72,44.65,44.69,13100.0,44.67,44.72,44.65,44.69,13100.0
2013-02-04 13:40:00,44.68,44.73,44.68,44.68,3100.0,44.68,44.73,44.68,44.68,3100.0
2013-02-04 13:45:00,44.67,44.72,44.64,44.7,19400.0,44.67,44.72,44.64,44.7,19400.0
2013-02-04 13:50:00,44.72,44.72,44.66,44.71,17500.0,44.72,44.72,44.66,44.71,17500.0
2013-02-04 13:55:00,44.72,44.74,44.66,44.66,8300.0,44.72,44.74,44.66,44.66,8300.0
2013-02-04 14:00:00,44.68,44.74,44.67,44.71,11300.0,44.68,44.74,44.67,44.71,11300.0
2013-02-04 14:05:00,44.73,44.73,44.68,44.69,11100.0,44.73,44.73,44.68,44.69,11100.0
2013-02-04 14:10:00,44.68,44.73,44.68,44.7,8100.0,44.68,44.73,44.68,44.7,8100.0
2013-02-04 14:15:00,44.72,44.72,44.68,44.68,5500.0,44.72,44.72,44.68,44.68,5500.0
2013-02-04 14:20:00,44.68,44.71,44.66,44.68,5700.0,44.68,44.71,44.66,44.68,5700.0
2013-02-04 14:25:00,44.67,44.72,44.65,44.72,8300.0,44.67,44.72,44.65,44.72,8300.0
2013-02-04 14:30:00,44.72,44.73,44.7,44.7,4700.0,44.72,44.73,44.7,44.7,4700.0
2013-02-04 14:35:00,44.72,44.73,44.69,44.73,7200.0,44.72,44.73,44.69,44.73,7200.0
2013-02-04 14:40:00,44.72,44.75,44.7,44.75,10200.0,44.72,44.75,44.7,44.75,10200.0
2013-02-04 14:45:00,44.74,44.75,44.67,44.67,4700.0,44.74,44.75,44.67,44.67,4700.0
2013-02-04 14:50:00,44.68,44.69,44.65,44.68,4000.0,44.68,44.69,44.65,44.68,4000.0
2013-02-04 14:55:00,44.69,44.78,44.69,44.75,5700.0,44.69,44.78,44.69,44.75,5700.0
2013-02-04 15:00:00,44.75,44.77,44.72,44.76,4700.0,44.75,44.77,44.72,44.76,4700.0
2013-02-04 15:05:00,44.76,44.81,44.76,44.81,11500.0,44.76,44.81,44.76,44.81,11500.0
2013-02-04 15:10:00,44.82,44.87,44.8,44.85,18800.0,44.82,44.87,44.8,44.85,18800.0
2013-02-04 15:15:00,44.85,44.89,44.83,44.88,7600.0,44.85,44.89,44.83,44.88,7600.0
2013-02-04 15:20:00,44.87,44.88,44.78,44.79,18900.0,44.87,44.88,44.78,44.79,18900.0
2013-02-04 15:25:00,44.78,44.85,44.77,44.79,22700.0,44.78,44.85,44.77,44.79,22700.0
2013-02-04 15:30:00,44.8,44.81,44.69,44.71,17400.0,44.8,44.81,44.69,44.71,17400.0
2013-02-04 15:35:00,44.71,44.72,44.68,44.7,15500.0,44.71,44.72,44.68,44.7,15500.0
2013-02-04 15:40:00,44.7,44.72,44.66,44.67,25500.0,44.7,44.72,44.66,44.67,25500.0
2013-02-04 15:45:00,44.67,44.75,44.64,44.65,37000.0,44.67,44.75,44.64,44.65,37000.0
2013-02-04 15:50:00,44.65,44.66,44.6,44.64,34800.0,44.65,44.66,44.6,44.64,34800.0
2013-02-04 15:55:00,44.65,44.65,44.59,44.62,76400.0,44.65,44.65,44.59,44.62,76400.0
2013-02-05 09:30:00,44.63,44.91,44.62,44.79,93200.0,44.63,44.91,44.62,44.79,93200.0
2013-02-05 09:35:00,44.77,44.99,44.72,44.88,20200.0,44.77,44.99,44.72,44.88,20200.0
2013-02-05 09:40:00,44.88,45.0,44.87,44.97,28200.0,44.88,45.0,44.87,44.97,28200.0
2013-02-05 09:45:00,44.92,44.92,44.79,44.88,38800.0,44.92,44.92,44.79,44.88,38800.0
2013-02-05 09:50:00,44.91,44.97,44.89,44.9,20200.0,44.91,44.97,44.89,44.9,20200.0
2013-02-05 09:55:00,44.92,44.96,44.79,44.83,8800.0,44.92,44.96,44.79,44.83,8800.0
2013-02-05 10:00:00,44.81,44.97,44.77,44.94,46000.0,44.81,44.97,44.77,44.94,46000.0
2013-02-05 10:05:00,44.95,45.08,44.91,44.98,30800.0,44.95,45.08,44.91,44.98,30800.0
2013-02-05 10:10:00,44.95,45.0,44.81,44.81,87600.0,44.95,45.0,44.81,44.81,87600.0
2013-02-05 10:15:00,44.81,44.91,44.61,44.65,93000.0,44.81,44.91,44.61,44.65,93000.0
2013-02-05 10:20:00,44.64,44.71,44.55,44.64,67200.0,44.64,44.71,44.55,44.64,67200.0
2013-02-05 10:25:00,44.66,44.77,44.59,44.72,51600.0,44.66,44.77,44.59,44.72,51600.0
2013-02-05 10:30:00,44.76,44.82,44.75,44.76,33400.0,44.76,44.82,44.75,44.76,33400.0
2013-02-05 10:35:00,44.76,44.79,44.74,44.74,24800.0,44.76,44.79,44.74,44.74,24800.0
2013-02-05 10:40:00,44.75,44.82,44.73,44.76,63200.0,44.75,44.82,44.73,44.76,63200.0
2013-02-05 10:45:00,44.74,44.78,44.74,44.75,26800.0,44.74,44.78,44.74,44.75,26800.0
2013-02-05 10:50:00,44.73,44.81,44.73,44.8,29200.0,44.73,44.81,44.73,44.8,29200.0
2013-02-05 10:55:00,44.8,44.81,44.76,44.76,9800.0,44.8,44.81,44.76,44.76,9800.0
2013-02-05 11:00:00,44.76,44.85,44.76,44.8,38400.0,44.76,44.85,44.76,44.8,38400.0
2013-02-05 11:05:00,44.81,44.83,44.75,44.8,41600.0,44.81,44.83,44.75,44.8,41600.0
2013-02-05 11:10:00,44.82,44.83,44.76,44.76,37200.0,44.82,44.83,44.76,44.76,37200.0
2013-02-05 11:15:00,44.76,44.78,44.7,44.73,17400.0,44.76,44.78,44.7,44.73,17400.0
2013-02-05 11:20:00,44.73,44.79,44.71,44.78,15400.0,44.73,44.79,44.71,44.78,15400.0
2013-02-05 11:25:00,44.77,44.77,44.73,44.74,10000.0,44.77,44.77,44.73,44.74,10000.0
2013-02-05 11:30:00,44.74,44.8,44.74,44.8,12200.0,44.74,44.8,44.74,44.8,12200.0
2013-02-05 11:35:00,44.8,44.85,44.78,44.79,10400.0,44.8,44.85,44.78,44.79,10400.0
2013-02-05 11:40:00,44.8,44.84,44.78,44.79,27400.0,44.8,44.84,44.78,44.79,27400.0
2013-02-05 11:45:00,44.78,44.84,44.78,44.83,7800.0,44.78,44.84,44.78,44.83,7800.0
2013-02-05 11:50:00,44.85,44.9,44.84,44.84,17000.0,44.85,44.9,44.84,44.84,17000.0
2013-02-05 11:55:00,44.83,44.87,44.82,44.86,13200.0,44.83,44.87,44.82,44.86,13200.0
2013-02-05 12:00:00,44.87,44.9,44.82,44.84,61600.0,44.87,44.9,44.82,44.84,61600.0
2013-02-05 12:05:00,44.84,44.89,44.84,44.88,7800.0,44.84,44.89,44.84,44.88,7800.0
2013-02-05 12:10:00,44.87,45.0,44.87,45.0,16000.0,44.87,45.0,44.87,45.0,16000.0
2013-02-05 12:15:00,45.0,45.02,44.99,45.0,26200.0,45.0,45.02,44.99,45.0,26200.0
2013-02-05 12:20:00,45.0,45.0,44.93,44.95,49800.0,45.0,45.0,44.93,44.95,49800.0
2013-02-05 12:25:00,44.94,44.98,44.94,44.96,7400.0,44.94,44.98,44.94,44.96,7400.0
2013-02-05 12:30:00,44.95,44.97,44.94,44.94,10600.0,44.95,44.97,44.94,44.94,10600.0
2013-02-05 12:35:00,44.96,45.0,44.94,44.99,14000.0,44.96,45.0,44.94,44.99,14000.0
2013-02-05 12:40:00,44.98,45.0,44.97,44.99,33000.0,44.98,45.0,44.97,44.99,33000.0
2013-02-05 12:45:00,44.98,45.07,44.98,45.07,16600.0,44.98,45.07,44.98,45.07,16600.0
2013-02-05 12:50:00,45.06,45.08,45.03,45.05,18200.0,45.06,45.08,45.03,45.05,18200.0
2013-02-05 12:55:00,45.06,45.09,45.06,45.07,8600.0,45.06,45.09,45.06,45.07,8600.0
2013-02-05 13:00:00,45.09,45.14,45.06,45.13,13000.0,45.09,45.14,45.06,45.13,13000.0
2013-02-05 13:05:00,45.12,45.16,45.12,45.15,4800.0,45.12,45.16,45.12,45.15,4800.0
2013-02-05 13:10:00,45.15,45.2,45.15,45.17,7800.0,45.15,45.2,45.15,45.17,7800.0
2013-02-05 13:15:00,45.17,45.18,45.12,45.12,4600.0,45.17,45.18,45.12,45.12,4600.0
2013-02-05 13:20:00,45.11,45.16,45.11,45.15,3600.0,45.11,45.16,45.11,45.15,3600.0
2013-02-05 13:25:00,45.16,45.19,45.15,45.16,15400.0,45.16,45.19,45.15,45.16,15400.0
2013-02-05 13:30:00,45.18,45.24,45.16,45.22,13600.0,45.18,45.24,45.16,45.22,13600.0
2013-02-05 13:35:00,45.21,45.22,45.18,45.2,7600.0,45.21,45.22,45.18,45.2,7600.0
2013-02-05 13:40:00,45.2,45.22,45.18,45.22,3400.0,45.2,45.22,45.18,45.22,3400.0
2013-02-05 13:45:00,45.21,45.26,45.2,45.25,24200.0,45.21,45.26,45.2,45.25,24200.0
2013-02-05 13:50:00,45.25,45.26,45.2,45.25,25200.0,45.25,45.26,45.2,45.25,25200.0
2013-02-05 13:55:00,45.25,45.25,45.23,45.25,11000.0,45.25,45.25,45.23,45.25,11000.0
2013-02-05 14:00:00,45.24,45.31,45.24,45.27,21600.0,45.24,45.31,45.24,45.27,21600.0
2013-02-05 14:05:00,45.28,45.36,45.28,45.35,22200.0,45.28,45.36,45.28,45.35,22200.0
2013-02-05 14:10:00,45.34,45.39,45.33,45.38,22400.0,45.34,45.39,45.33,45.38,22400.0
2013-02-05 14:15:00,45.39,45.47,45.39,45.47,40800.0,45.39,45.47,45.39,45.47,40800.0
2013-02-05 14:20:00,45.47,45.47,45.44,45.47,19600.0,45.47,45.47,45.44,45.47,19600.0
2013-02-05 14:25:00,45.46,45.46,45.45,45.45,13600.0,45.46,45.46,45.45,45.45,13600.0
2013-02-05 14:30:00,45.46,45.47,45.41,45.41,30200.0,45.46,45.47,45.41,45.41,30200.0
2013-02-05 14:35:00,45.4,45.42,45.36,45.42,11800.0,45.4,45.42,45.36,45.42,11800.0
2013-02-05 14:40:00,45.41,45.44,45.37,45.42,19000.0,45.41,45.44,45.37,45.42,19000.0
2013-02-05 14:45:00,45.44,45.49,45.41,45.44,15800.0,45.44,45.49,45.41,45.44,15800.0
2013-02-05 14:50:00,45.43,45.48,45.43,45.45,12000.0,45.43,45.48,45.43,45.45,12000.0
2013-02-05 14:55:00,45.43,45.46,45.39,45.46,20000.0,45.43,45.46,45.39,45.46,20000.0
2013-02-05 15:00:00,45.46,45.5,45.46,45.5,35800.0,45.46,45.5,45.46,45.5,35800.0
2013-02-05 15:05:00,45.5,45.53,45.49,45.53,24200.0,45.5,45.53,45.49,45.53,24200.0
2013-02-05 15:10:00,45.53,45.59,45.53,45.58,39600.0,45.53,45.59,45.53,45.58,39600.0
2013-02-05 15:15:00,45.59,45.64,45.58,45.62,33200.0,45.59,45.64,45.58,45.62,33200.0
2013-02-05 15:20:00,45.61,45.61,45.52,45.53,16800.0,45.61,45.61,45.52,45.53,16800.0
2013-02-05 15:25:00,45.53,45.54,45.46,45.51,38400.0,45.53,45.54,45.46,45.51,38400.0
2013-02-05 15:30:00,45.51,45.65,45.51,45.6,68600.0,45.51,45.65,45.51,45.6,68600.0
2013-02-05 15:35:00,45.61,45.65,45.59,45.63,59000.0,45.61,45.65,45.59,45.63,59000.0
2013-02-05 15:40:00,45.62,45.67,45.62,45.63,54200.0,45.62,45.67,45.62,45.63,54200.0
2013-02-05 15:45:00,45.63,45.65,45.62,45.64,70600.0,45.63,45.65,45.62,45.64,70600.0
2013-02-05 15:50:00,45.63,45.64,45.58,45.6,84200.0,45.63,45.64,45.58,45.6,84200.0
2013-02-05 15:55:00,45.6,45.63,45.57,45.59,160400.0,45.6,45.63,45.57,45.59,160400.0
2013-02-06 09:30:00,45.29,45.59,45.29,45.47,28100.0,45.29,45.59,45.29,45.47,28100.0
2013-02-06 09:35:00,45.49,45.73,45.47,45.73,54500.0,45.49,45.73,45.47,45.73,54500.0
2013-02-06 09:40:00,45.74,46.05,45.74,45.98,29400.0,45.74,46.05,45.74,45.98,29400.0
2013-02-06 09:45:00,45.96,46.14,45.82,46.09,16900.0,45.96,46.14,45.82,46.09,16900.0
2013-02-06 09:50:00,46.07,46.15,46.02,46.06,12900.0,46.07,46.15,46.02,46.06,12900.0
2013-02-06 09:55:00,46.05,46.12,46.02,46.11,13400.0,46.05,46.12,46.02,46.11,13400.0
2013-02-06 10:00:00,46.12,46.12,45.89,45.89,10700.0,46.12,46.12,45.89,45.89,10700.0
2013-02-06 10:05:00,45.89,45.99,45.87,45.94,9200.0,45.89,45.99,45.87,45.94,9200.0
2013-02-06 10:10:00,45.93,45.95,45.81,45.81,18100.0,45.93,45.95,45.81,45.81,18100.0
2013-02-06 10:15:00,45.82,45.83,45.71,45.83,13100.0,45.82,45.83,45.71,45.83,13100.0
2013-02-06 10:20:00,45.83,45.86,45.76,45.8,5700.0,45.83,45.86,45.76,45.8,5700.0
2013-02-06 10:25:00,45.79,45.87,45.73,45.87,14100.0,45.79,45.87,45.73,45.87,14100.0
2013-02-06 10:30:00,45.87,45.92,45.72,45.74,30500.0,45.87,45.92,45.72,45.74,30500.0
2013-02-06 10:35:00,45.71,45.8,45.68,45.69,15000.0,45.71,45.8,45.68,45.69,15000.0
2013-02-06 10:40:00,45.68,45.8,45.68,45.72,16400.0,45.68,45.8,45.68,45.72,16400.0
2013-02-06 10:45:00,45.72,45.85,45.72,45.81,50000.0,45.72,45.85,45.72,45.81,50000.0
2013-02-06 10:50:00,45.85,45.87,45.75,45.77,35900.0,45.85,45.87,45.75,45.77,35900.0
2013-02-06 10:55:00,45.8,45.8,45.73,45.79,7300.0,45.8,45.8,45.73,45.79,7300.0
2013-02-06 11:00:00,45.79,45.8,45.75,45.77,11500.0,45.79,45.8,45.75,45.77,11500.0
2013-02-06 11:05:00,45.76,45.76,45.67,45.7,4700.0,45.76,45.76,45.67,45.7,4700.0
2013-02-06 11:10:00,45.71,45.84,45.71,45.84,4700.0,45.71,45.84,45.71,45.84,4700.0
2013-02-06 11:15:00,45.86,46.04,45.86,45.98,12900.0,45.86,46.04,45.86,45.98,12900.0
2013-02-06 11:20:00,46.0,46.05,45.97,45.97,7800.0,46.0,46.05,45.97,45.97,7800.0
2013-02-06 11:25:00,45.96,46.05,45.96,46.03,18600.0,45.96,46.05,45.96,46.03,18600.0
2013-02-06 11:30:00,46.03,46.05,46.01,46.04,6300.0,46.03,46.05,46.01,46.04,6300.0
2013-02-06 11:35:00,46.01,46.05,45.98,46.03,17300.0,46.01,46.05,45.98,46.03,17300.0
2013-02-06 11:40:00,46.05,46.09,46.02,46.05,8200.0,46.05,46.09,46.02,46.05,8200.0
2013-02-06 11:45:00,46.05,46.06,46.02,46.05,5500.0,46.05,46.06,46.02,46.05,5500.0
2013-02-06 11:50:00,46.04,46.05,46.0,46.01,1600.0,46.04,46.05,46.0,46.01,1600.0
2013-02-06 11:55:00,46.0,46.08,45.95,46.04,8100.0,46.0,46.08,45.95,46.04,8100.0
2013-02-06 12:00:00,46.04,46.04,45.98,46.01,9400.0,46.04,46.04,45.98,46.01,9400.0
2013-02-06 12:05:00,46.02,46.09,45.99,46.02,8600.0,46.02,46.09,45.99,46.02,8600.0
2013-02-06 12:10:00,46.02,46.11,46.0,46.07,9500.0,46.02,46.11,46.0,46.07,9500.0
2013-02-06 12:15:00,46.07,46.09,46.02,46.07,13600.0,46.07,46.09,46.02,46.07,13600.0
2013-02-06 12:20:00,46.07,46.12,46.05,46.1,4900.0,46.07,46.12,46.05,46.1,4900.0
2013-02-06 12:25:00,46.07,46.11,46.01,46.02,13400.0,46.07,46.11,46.01,46.02,13400.0
2013-02-06 12:30:00,46.01,46.04,45.99,46.02,4200.0,46.01,46.04,45.99,46.02,4200.0
2013-02-06 12:35:00,46.0,46.07,45.98,46.02,5400.0,46.0,46.07,45.98,46.02,5400.0
2013-02-06 12:40:00,46.02,46.02,45.93,46.01,5000.0,46.02,46.02,45.93,46.01,5000.0
2013-02-06 12:45:00,46.03,46.03,45.92,45.98,4400.0,46.03,46.03,45.92,45.98,4400.0
2013-02-06 12:50:00,45.96,46.01,45.93,45.98,13700.0,45.96,46.01,45.93,45.98,13700.0
2013-02-06 12:55:00,45.96,45.96,45.87,45.88,7000.0,45.96,45.96,45.87,45.88,7000.0
2013-02-06 13:00:00,45.88,45.97,45.86,45.91,16500.0,45.88,45.97,45.86,45.91,16500.0
2013-02-06 13:05:00,45.91,45.92,45.88,45.92,13100.0,45.91,45.92,45.88,45.92,13100.0
2013-02-06 13:10:00,45.93,45.93,45.87,45.91,12300.0,45.93,45.93,45.87,45.91,12300.0
2013-02-06 13:15:00,45.9,45.92,45.9,45.91,6800.0,45.9,45.92,45.9,45.91,6800.0
2013-02-06 13:20:00,45.92,45.99,45.9,45.92,19900.0,45.92,45.99,45.9,45.92,19900.0
2013-02-06 13:25:00,45.9,45.91,45.79,45.81,9400.0,45.9,45.91,45.79,45.81,9400.0
2013-02-06 13:30:00,45.81,45.81,45.7,45.72,6200.0,45.81,45.81,45.7,45.72,6200.0
2013-02-06 13:35:00,45.72,45.72,45.59,45.61,5700.0,45.72,45.72,45.59,45.61,5700.0
2013-02-06 13:40:00,45.61,45.64,45.54,45.59,11600.0,45.61,45.64,45.54,45.59,11600.0
2013-02-06 13:45:00,45.63,45.67,45.59,45.59,11300.0,45.63,45.67,45.59,45.59,11300.0
2013-02-06 13:50:00,45.61,45.62,45.6,45.6,12300.0,45.61,45.62,45.6,45.6,12300.0
2013-02-06 13:55:00,45.61,45.64,45.6,45.63,9300.0,45.61,45.64,45.6,45.63,9300.0
2013-02-06 14:00:00,45.61,45.66,45.6,45.65,11400.0,45.61,45.66,45.6,45.65,11400.0
2013-02-06 14:05:00,45.63,45.67,45.6,45.67,7200.0,45.63,45.67,45.6,45.67,7200.0
2013-02-06 14:10:00,45.66,45.7,45.62,45.7,9500.0,45.66,45.7,45.62,45.7,9500.0
2013-02-06 14:15:00,45.7,45.7,45.66,45.66,5000.0,45.7,45.7,45.66,45.66,5000.0
2013-02-06 14:20:00,45.66,45.68,45.66,45.66,6400.0,45.66,45.68,45.66,45.66,6400.0
2013-02-06 14:25:00,45.66,45.67,45.56,45.63,8400.0,45.66,45.67,45.56,45.63,8400.0
2013-02-06 14:30:00,45.62,45.63,45.6,45.61,6500.0,45.62,45.63,45.6,45.61,6500.0
2013-02-06 14:35:00,45.6,45.64,45.6,45.64,18600.0,45.6,45.64,45.6,45.64,18600.0
2013-02-06 14:40:00,45.65,45.66,45.64,45.64,7400.0,45.65,45.66,45.64,45.64,7400.0
2013-02-06 14:45:00,45.66,45.73,45.66,45.7,9700.0,45.66,45.73,45.66,45.7,9700.0
2013-02-06 14:50:00,45.7,45.74,45.66,45.66,8300.0,45.7,45.74,45.66,45.66,8300.0
2013-02-06 14:55:00,45.63,45.67,45.62,45.66,6800.0,45.63,45.67,45.62,45.66,6800.0
2013-02-06 15:00:00,45.67,45.73,45.65,45.65,5100.0,45.67,45.73,45.65,45.65,5100.0
2013-02-06 15:05:00,45.67,45.67,45.61,45.65,4000.0,45.67,45.67,45.61,45.65,4000.0
2013-02-06 15:10:00,45.65,45.65,45.59,45.62,15600.0,45.65,45.65,45.59,45.62,15600.0
2013-02-06 15:15:00,45.62,45.71,45.61,45.71,21200.0,45.62,45.71,45.61,45.71,21200.0
2013-02-06 15:20:00,45.71,45.75,45.65,45.75,17500.0,45.71,45.75,45.65,45.75,17500.0
2013-02-06 15:25:00,45.75,45.88,45.75,45.88,32200.0,45.75,45.88,45.75,45.88,32200.0
2013-02-06 15:30:00,45.86,45.89,45.83,45.87,15700.0,45.86,45.89,45.83,45.87,15700.0
2013-02-06 15:35:00,45.87,45.94,45.85,45.85,18000.0,45.87,45.94,45.85,45.85,18000.0
2013-02-06 15:40:00,45.84,45.92,45.82,45.89,18700.0,45.84,45.92,45.82,45.89,18700.0
2013-02-06 15:45:00,45.88,45.9,45.84,45.88,19000.0,45.88,45.9,45.84,45.88,19000.0
2013-02-06 15:50:00,45.87,45.93,45.85,45.87,34300.0,45.87,45.93,45.85,45.87,34300.0
2013-02-06 15:55:00,45.87,45.88,45.83,45.87,66000.0,45.87,45.88,45.83,45.87,66000.0
2013-02-07 09:30:00,46.11,46.17,45.91,46.12,24200.0,46.11,46.17,45.91,46.12,24200.0
2013-02-07 09:35:00,46.09,46.24,45.89,45.99,19800.0,46.09,46.24,45.89,45.99,19800.0
2013-02-07 09:40:00,45.98,46.02,45.86,46.01,109300.0,45.98,46.02,45.86,46.01,109300.0
2013-02-07 09:45:00,45.99,46.01,45.92,45.96,8600.0,45.99,46.01,45.92,45.96,8600.0
2013-02-07 09:50:00,45.96,46.07,45.89,45.92,18300.0,45.96,46.07,45.89,45.92,18300.0
2013-02-07 09:55:00,45.91,46.0,45.91,45.99,7800.0,45.91,46.0,45.91,45.99,7800.0
2013-02-07 10:00:00,45.93,46.02,45.93,45.96,6300.0,45.93,46.02,45.93,45.96,6300.0
2013-02-07 10:05:00,45.96,45.96,45.81,45.87,11600.0,45.96,45.96,45.81,45.87,11600.0
2013-02-07 10:10:00,45.86,45.86,45.75,45.85,10800.0,45.86,45.86,45.75,45.85,10800.0
2013-02-07 10:15:00,45.81,45.83,45.78,45.8,21700.0,45.81,45.83,45.78,45.8,21700.0
2013-02-07 10:20:00,45.82,45.82,45.63,45.71,21300.0,45.82,45.82,45.63,45.71,21300.0
2013-02-07 10:25:00,45.68,45.68,45.49,45.55,23700.0,45.68,45.68,45.49,45.55,23700.0
2013-02-07 10:30:00,45.55,45.65,45.51,45.51,13700.0,45.55,45.65,45.51,45.51,13700.0
2013-02-07 10:35:00,45.48,45.5,45.41,45.47,7300.0,45.48,45.5,45.41,45.47,7300.0
2013-02-07 10:40:00,45.44,45.46,45.39,45.46,11800.0,45.44,45.46,45.39,45.46,11800.0
2013-02-07 10:45:00,45.48,45.48,45.34,45.34,8600.0,45.48,45.48,45.34,45.34,8600.0
2013-02-07 10:50:00,45.34,45.34,45.09,45.16,22800.0,45.34,45.34,45.09,45.16,22800.0
2013-02-07 10:55:00,45.15,45.16,45.02,45.06,24700.0,45.15,45.16,45.02,45.06,24700.0
2013-02-07 11:00:00,45.04,45.08,44.96,45.07,30100.0,45.04,45.08,44.96,45.07,30100.0
2013-02-07 11:05:00,45.07,45.36,45.05,45.36,17900.0,45.07,45.36,45.05,45.36,17900.0
2013-02-07 11:10:00,45.39,45.39,45.28,45.32,8800.0,45.39,45.39,45.28,45.32,8800.0
2013-02-07 11:15:00,45.34,45.38,45.3,45.31,4200.0,45.34,45.38,45.3,45.31,4200.0
2013-02-07 11:20:00,45.31,45.38,45.3,45.36,7000.0,45.31,45.38,45.3,45.36,7000.0
2013-02-07 11:25:00,45.33,45.36,45.24,45.28,6700.0,45.33,45.36,45.24,45.28,6700.0
2013-02-07 11:30:00,45.3,45.3,45.21,45.21,3400.0,45.3,45.3,45.21,45.21,3400.0
2013-02-07 11:35:00,45.22,45.22,45.13,45.16,6200.0,45.22,45.22,45.13,45.16,6200.0
2013-02-07 11:40:00,45.16,45.23,45.13,45.19,11000.0,45.16,45.23,45.13,45.19,11000.0
2013-02-07 11:45:00,45.18,45.2,45.08,45.08,5700.0,45.18,45.2,45.08,45.08,5700.0
2013-02-07 11:50:00,45.1,45.14,45.08,45.14,4600.0,45.1,45.14,45.08,45.14,4600.0
2013-02-07 11:55:00,45.11,45.15,45.06,45.14,4700.0,45.11,45.15,45.06,45.14,4700.0
2013-02-07 12:00:00,45.14,45.22,45.14,45.22,2100.0,45.14,45.22,45.14,45.22,2100.0
2013-02-07 12:05:00,45.23,45.24,45.18,45.2,4900.0,45.23,45.24,45.18,45.2,4900.0
2013-02-07 12:10:00,45.2,45.24,45.2,45.22,11500.0,45.2,45.24,45.2,45.22,11500.0
2013-02-07 12:15:00,45.22,45.24,45.17,45.17,10100.0,45.22,45.24,45.17,45.17,10100.0
2013-02-07 12:20:00,45.15,45.16,45.13,45.14,4600.0,45.15,45.16,45.13,45.14,4600.0
2013-02-07 12:25:00,45.14,45.18,45.13,45.18,5100.0,45.14,45.18,45.13,45.18,5100.0
2013-02-07 12:30:00,45.2,45.26,45.2,45.26,6400.0,45.2,45.26,45.2,45.26,6400.0
2013-02-07 12:35:00,45.3,45.32,45.28,45.31,2600.0,45.3,45.32,45.28,45.31,2600.0
2013-02-07 12:40:00,45.32,45.37,45.29,45.36,29100.0,45.32,45.37,45.29,45.36,29100.0
2013-02-07 12:45:00,45.37,45.41,45.32,45.32,13100.0,45.37,45.41,45.32,45.32,13100.0
2013-02-07 12:50:00,45.3,45.3,45.26,45.29,3200.0,45.3,45.3,45.26,45.29,3200.0
2013-02-07 12:55:00,45.28,45.29,45.22,45.24,2200.0,45.28,45.29,45.22,45.24,2200.0
2013-02-07 13:00:00,45.24,45.25,45.2,45.21,9100.0,45.24,45.25,45.2,45.21,9100.0
2013-02-07 13:05:00,45.22,45.23,45.16,45.17,6600.0,45.22,45.23,45.16,45.17,6600.0
2013-02-07 13:10:00,45.17,45.2,45.16,45.19,4300.0,45.17,45.2,45.16,45.19,4300.0
2013-02-07 13:15:00,45.18,45.23,45.17,45.19,5900.0,45.18,45.23,45.17,45.19,5900.0
2013-02-07 13:20:00,45.19,45.2,45.12,45.14,8000.0,45.19,45.2,45.12,45.14,8000.0
2013-02-07 13:25:00,45.13,45.16,45.11,45.15,16100.0,45.13,45.16,45.11,45.15,16100.0
2013-02-07 13:30:00,45.15,45.16,45.07,45.07,5000.0,45.15,45.16,45.07,45.07,5000.0
2013-02-07 13:35:00,45.08,45.08,45.0,45.03,3800.0,45.08,45.08,45.0,45.03,3800.0
2013-02-07 13:40:00,45.05,45.13,45.05,45.1,14900.0,45.05,45.13,45.05,45.1,14900.0
2013-02-07 13:45:00,45.13,45.14,45.09,45.1,10400.0,45.13,45.14,45.09,45.1,10400.0
2013-02-07 13:50:00,45.11,45.14,45.1,45.12,15400.0,45.11,45.14,45.1,45.12,15400.0
2013-02-07 13:55:00,45.14,45.15,45.11,45.13,6000.0,45.14,45.15,45.11,45.13,6000.0
2013-02-07 14:00:00,45.14,45.21,45.14,45.2,8800.0,45.14,45.21,45.14,45.2,8800.0
2013-02-07 14:05:00,45.2,45.23,45.2,45.2,10800.0,45.2,45.23,45.2,45.2,10800.0
2013-02-07 14:10:00,45.21,45.27,45.21,45.24,3800.0,45.21,45.27,45.21,45.24,3800.0
2013-02-07 14:15:00,45.24,45.31,45.21,45.29,9200.0,45.24,45.31,45.21,45.29,9200.0
2013-02-07 14:20:00,45.27,45.28,45.23,45.24,6100.0,45.27,45.28,45.23,45.24,6100.0
2013-02-07 14:25:00,45.25,45.35,45.25,45.35,12000.0,45.25,45.35,45.25,45.35,12000.0
2013-02-07 14:30:00,45.38,45.38,45.33,45.33,5400.0,45.38,45.38,45.33,45.33,5400.0
2013-02-07 14:35:00,45.32,45.32,45.28,45.29,2000.0,45.32,45.32,45.28,45.29,2000.0
2013-02-07 14:40:00,45.29,45.38,45.27,45.37,31400.0,45.29,45.38,45.27,45.37,31400.0
2013-02-07 14:45:00,45.36,45.45,45.36,45.44,9400.0,45.36,45.45,45.36,45.44,9400.0
2013-02-07 14:50:00,45.46,45.49,45.45,45.46,9700.0,45.46,45.49,45.45,45.46,9700.0
2013-02-07 14:55:00,45.47,45.51,45.47,45.5,6300.0,45.47,45.51,45.47,45.5,6300.0
2013-02-07 15:00:00,45.51,45.54,45.43,45.47,8700.0,45.51,45.54,45.43,45.47,8700.0
2013-02-07 15:05:00,45.49,45.55,45.49,45.53,10700.0,45.49,45.55,45.49,45.53,10700.0
2013-02-07 15:10:00,45.51,45.55,45.48,45.53,6800.0,45.51,45.55,45.48,45.53,6800.0
2013-02-07 15:15:00,45.53,45.58,45.53,45.58,6400.0,45.53,45.58,45.53,45.58,6400.0
2013-02-07 15:20:00,45.59,45.6,45.52,45.53,9100.0,45.59,45.6,45.52,45.53,9100.0
2013-02-07 15:25:00,45.53,45.56,45.53,45.56,8000.0,45.53,45.56,45.53,45.56,8000.0
2013-02-07 15:30:00,45.56,45.61,45.54,45.55,12000.0,45.56,45.61,45.54,45.55,12000.0
2013-02-07 15:35:00,45.54,45.59,45.48,45.56,24200.0,45.54,45.59,45.48,45.56,24200.0
2013-02-07 15:40:00,45.57,45.61,45.54,45.56,9900.0,45.57,45.61,45.54,45.56,9900.0
2013-02-07 15:45:00,45.56,45.57,45.5,45.55,13000.0,45.56,45.57,45.5,45.55,13000.0
2013-02-07 15:50:00,45.57,45.61,45.55,45.59,32700.0,45.57,45.61,45.55,45.59,32700.0
2013-02-07 15:55:00,45.59,45.67,45.59,45.65,66900.0,45.59,45.67,45.59,45.65,66900.0
2013-02-08 09:30:00,45.84,45.99,45.7,45.99,11200.0,45.84,45.99,45.7,45.99,11200.0
2013-02-08 09:35:00,45.99,46.25,45.99,46.25,10300.0,45.99,46.25,45.99,46.25,10300.0
2013-02-08 09:40:00,46.25,46.37,46.12,46.15,14300.0,46.25,46.37,46.12,46.15,14300.0
2013-02-08 09:45:00,46.13,46.23,46.06,46.06,12200.0,46.13,46.23,46.06,46.06,12200.0
2013-02-08 09:50:00,46.05,46.16,46.05,46.09,5400.0,46.05,46.16,46.05,46.09,5400.0
2013-02-08 09:55:00,46.1,46.16,46.06,46.08,4600.0,46.1,46.16,46.06,46.08,4600.0
2013-02-08 10:00:00,46.09,46.28,46.09,46.26,13300.0,46.09,46.28,46.09,46.26,13300.0
2013-02-08 10:05:00,46.26,46.31,46.08,46.09,8600.0,46.26,46.31,46.08,46.09,8600.0
2013-02-08 10:10:00,46.1,46.15,46.0,46.04,7300.0,46.1,46.15,46.0,46.04,7300.0
2013-02-08 10:15:00,46.06,46.08,45.9,45.9,6100.0,46.06,46.08,45.9,45.9,6100.0
2013-02-08 10:20:00,45.92,45.95,45.86,45.86,5000.0,45.92,45.95,45.86,45.86,5000.0
2013-02-08 10:25:00,45.9,45.94,45.78,45.78,11700.0,45.9,45.94,45.78,45.78,11700.0
2013-02-08 10:30:00,45.76,45.86,45.76,45.84,6400.0,45.76,45.86,45.76,45.84,6400.0
2013-02-08 10:35:00,45.83,45.9,45.79,45.89,3800.0,45.83,45.9,45.79,45.89,3800.0
2013-02-08 10:40:00,45.88,45.88,45.77,45.8,2600.0,45.88,45.88,45.77,45.8,2600.0
2013-02-08 10:45:00,45.8,45.83,45.8,45.83,2100.0,45.8,45.83,45.8,45.83,2100.0
2013-02-08 10:50:00,45.79,45.81,45.75,45.79,16400.0,45.79,45.81,45.75,45.79,16400.0
2013-02-08 10:55:00,45.79,45.93,45.79,45.93,4500.0,45.79,45.93,45.79,45.93,4500.0
2013-02-08 11:00:00,45.95,46.03,45.94,45.97,9000.0,45.95,46.03,45.94,45.97,9000.0
2013-02-08 11:05:00,45.97,45.98,45.92,45.96,3900.0,45.97,45.98,45.92,45.96,3900.0
2013-02-08 11:10:00,45.94,45.98,45.94,45.96,2700.0,45.94,45.98,45.94,45.96,2700.0
2013-02-08 11:15:00,45.97,46.02,45.95,46.01,4300.0,45.97,46.02,45.95,46.01,4300.0
2013-02-08 11:20:00,46.01,46.03,46.0,46.02,3200.0,46.01,46.03,46.0,46.02,3200.0
2013-02-08 11:25:00,46.01,46.02,45.99,46.01,3200.0,46.01,46.02,45.99,46.01,3200.0
2013-02-08 11:30:00,46.02,46.03,45.98,46.01,5500.0,46.02,46.03,45.98,46.01,5500.0
2013-02-08 11:35:00,46.01,46.02,45.96,46.01,23800.0,46.01,46.02,45.96,46.01,23800.0
2013-02-08 11:40:00,46.02,46.05,46.0,46.0,8100.0,46.02,46.05,46.0,46.0,8100.0
2013-02-08 11:45:00,46.0,46.02,45.93,45.94,23700.0,46.0,46.02,45.93,45.94,23700.0
2013-02-08 11:50:00,45.95,46.04,45.93,46.04,16600.0,45.95,46.04,45.93,46.04,16600.0
2013-02-08 11:55:00,46.04,46.07,46.0,46.06,7900.0,46.04,46.07,46.0,46.06,7900.0
2013-02-08 12:00:00,46.07,46.1,46.06,46.1,10600.0,46.07,46.1,46.06,46.1,10600.0
2013-02-08 12:05:00,46.09,46.12,46.08,46.09,4100.0,46.09,46.12,46.08,46.09,4100.0
2013-02-08 12:10:00,46.09,46.1,46.06,46.09,29500.0,46.09,46.1,46.06,46.09,29500.0
2013-02-08 12:15:00,46.12,46.21,46.12,46.21,3000.0,46.12,46.21,46.12,46.21,3000.0
2013-02-08 12:20:00,46.21,46.25,46.21,46.25,7300.0,46.21,46.25,46.21,46.25,7300.0
2013-02-08 12:25:00,46.24,46.25,46.18,46.19,15800.0,46.24,46.25,46.18,46.19,15800.0
2013-02-08 12:30:00,46.21,46.3,46.21,46.29,12200.0,46.21,46.3,46.21,46.29,12200.0
2013-02-08 12:35:00,46.29,46.3,46.23,46.26,12300.0,46.29,46.3,46.23,46.26,12300.0
2013-02-08 12:40:00,46.25,46.26,46.2,46.21,4900.0,46.25,46.26,46.2,46.21,4900.0
2013-02-08 12:45:00,46.24,46.24,46.18,46.19,17300.0,46.24,46.24,46.18,46.19,17300.0
2013-02-08 12:50:00,46.19,46.19,46.1,46.1,9900.0,46.19,46.19,46.1,46.1,9900.0
2013-02-08 12:55:00,46.1,46.1,46.07,46.09,3500.0,46.1,46.1,46.07,46.09,3500.0
2013-02-08 13:00:00,46.09,46.11,46.07,46.08,2700.0,46.09,46.11,46.07,46.08,2700.0
2013-02-08 13:05:00,46.09,46.17,46.08,46.14,8200.0,46.09,46.17,46.08,46.14,8200.0
2013-02-08 13:10:00,46.17,46.17,46.13,46.17,1400.0,46.17,46.17,46.13,46.17,1400.0
2013-02-08 13:15:00,46.15,46.18,46.13,46.13,11800.0,46.15,46.18,46.13,46.13,11800.0
2013-02-08 13:20:00,46.17,46.2,46.13,46.14,4000.0,46.17,46.2,46.13,46.14,4000.0
2013-02-08 13:25:00,46.15,46.16,46.1,46.16,5400.0,46.15,46.16,46.1,46.16,5400.0
2013-02-08 13:30:00,46.14,46.14,46.08,46.09,33700.0,46.14,46.14,46.08,46.09,33700.0
2013-02-08 13:35:00,46.09,46.14,46.08,46.08,11900.0,46.09,46.14,46.08,46.08,11900.0
2013-02-08 13:40:00,46.08,46.22,46.08,46.13,25000.0,46.08,46.22,46.08,46.13,25000.0
2013-02-08 13:45:00,46.13,46.17,46.1,46.15,13300.0,46.13,46.17,46.1,46.15,13300.0
2013-02-08 13:50:00,46.13,46.17,46.11,46.17,4900.0,46.13,46.17,46.11,46.17,4900.0
2013-02-08 13:55:00,46.17,46.2,46.12,46.19,6500.0,46.17,46.2,46.12,46.19,6500.0
2013-02-08 14:00:00,46.18,46.23,46.17,46.2,4500.0,46.18,46.23,46.17,46.2,4500.0
2013-02-08 14:05:00,46.2,46.25,46.18,46.25,6400.0,46.2,46.25,46.18,46.25,6400.0
2013-02-08 14:10:00,46.24,46.29,46.23,46.23,4800.0,46.24,46.29,46.23,46.23,4800.0
2013-02-08 14:15:00,46.24,46.24,46.13,46.18,13600.0,46.24,46.24,46.13,46.18,13600.0
2013-02-08 14:20:00,46.17,46.18,46.09,46.09,5500.0,46.17,46.18,46.09,46.09,5500.0
2013-02-08 14:25:00,46.11,46.21,46.11,46.18,3900.0,46.11,46.21,46.11,46.18,3900.0
2013-02-08 14:30:00,46.17,46.17,46.13,46.16,3700.0,46.17,46.17,46.13,46.16,3700.0
2013-02-08 14:35:00,46.14,46.16,46.11,46.11,7600.0,46.14,46.16,46.11,46.11,7600.0
2013-02-08 14:40:00,46.12,46.13,46.11,46.11,4700.0,46.12,46.13,46.11,46.11,4700.0
2013-02-08 14:45:00,46.11,46.13,46.11,46.11,3600.0,46.11,46.13,46.11,46.11,3600.0
2013-02-08 14:50:00,46.1,46.1,46.04,46.07,10700.0,46.1,46.1,46.04,46.07,10700.0
2013-02-08 14:55:00,46.05,46.08,46.02,46.02,9600.0,46.05,46.08,46.02,46.02,9600.0
2013-02-08 15:00:00,46.03,46.05,46.01,46.04,5700.0,46.03,46.05,46.01,46.04,5700.0
2013-02-08 15:05:00,46.03,46.11,46.03,46.1,6600.0,46.03,46.11,46.03,46.1,6600.0
2013-02-08 15:10:00,46.1,46.13,46.09,46.09,14800.0,46.1,46.13,46.09,46.09,14800.0
2013-02-08 15:15:00,46.09,46.1,46.03,46.04,12300.0,46.09,46.1,46.03,46.04,12300.0
2013-02-08 15:20:00,46.04,46.06,46.02,46.06,7100.0,46.04,46.06,46.02,46.06,7100.0
2013-02-08 15:25:00,46.04,46.04,45.97,45.97,21200.0,46.04,46.04,45.97,45.97,21200.0
2013-02-08 15:30:00,45.97,46.0,45.89,45.91,31100.0,45.97,46.0,45.89,45.91,31100.0
2013-02-08 15:35:00,45.91,45.97,45.88,45.97,15300.0,45.91,45.97,45.88,45.97,15300.0
2013-02-08 15:40:00,45.98,46.01,45.98,46.0,12200.0,45.98,46.01,45.98,46.0,12200.0
2013-02-08 15:45:00,46.0,46.06,45.99,46.0,18900.0,46.0,46.06,45.99,46.0,18900.0
2013-02-08 15:50:00,46.01,46.02,45.99,46.0,9600.0,46.01,46.02,45.99,46.0,9600.0
2013-02-08 15:55:00,46.0,46.0,45.92,45.99,56800.0,46.0,46.0,45.92,45.99,56800.0
2013-02-11 09:30:00,46.48,46.48,45.82,45.82,9500.0,46.48,46.48,45.82,45.82,9500.0
2013-02-11 09:35:00,45.83,46.04,45.81,45.89,21100.0,45.83,46.04,45.81,45.89,21100.0
2013-02-11 09:40:00,45.88,45.97,45.69,45.95,21000.0,45.88,45.97,45.69,45.95,21000.0
2013-02-11 09:45:00,45.95,45.95,45.87,45.91,7400.0,45.95,45.95,45.87,45.91,7400.0
2013-02-11 09:50:00,45.9,46.16,45.88,46.11,11300.0,45.9,46.16,45.88,46.11,11300.0
2013-02-11 09:55:00,46.09,46.16,46.03,46.16,14100.0,46.09,46.16,46.03,46.16,14100.0
2013-02-11 10:00:00,46.19,46.21,45.99,45.99,6600.0,46.19,46.21,45.99,45.99,6600.0
2013-02-11 10:05:00,46.04,46.14,45.98,46.0,12500.0,46.04,46.14,45.98,46.0,12500.0
2013-02-11 10:10:00,45.98,46.07,45.87,45.94,11400.0,45.98,46.07,45.87,45.94,11400.0
2013-02-11 10:15:00,45.94,45.94,45.73,45.84,6600.0,45.94,45.94,45.73,45.84,6600.0
2013-02-11 10:20:00,45.84,45.96,45.84,45.91,15200.0,45.84,45.96,45.84,45.91,15200.0
2013-02-11 10:25:00,45.9,46.09,45.89,46.05,23500.0,45.9,46.09,45.89,46.05,23500.0
2013-02-11 10:30:00,46.09,46.13,46.0,46.09,6700.0,46.09,46.13,46.0,46.09,6700.0
2013-02-11 10:35:00,46.11,46.11,45.87,45.9,16300.0,46.11,46.11,45.87,45.9,16300.0
2013-02-11 10:40:00,45.92,45.98,45.9,45.98,7100.0,45.92,45.98,45.9,45.98,7100.0
2013-02-11 10:45:00,45.99,46.06,45.98,46.04,2100.0,45.99,46.06,45.98,46.04,2100.0
2013-02-11 10:50:00,46.01,46.06,45.9,45.94,8600.0,46.01,46.06,45.9,45.94,8600.0
2013-02-11 10:55:00,45.95,45.98,45.9,45.91,7100.0,45.95,45.98,45.9,45.91,7100.0
2013-02-11 11:00:00,45.99,45.99,45.92,45.94,6000.0,45.99,45.99,45.92,45.94,6000.0
2013-02-11 11:05:00,45.96,45.97,45.9,45.94,4300.0,45.96,45.97,45.9,45.94,4300.0
2013-02-11 11:10:00,45.95,45.97,45.9,45.95,11800.0,45.95,45.97,45.9,45.95,11800.0
2013-02-11 11:15:00,45.95,46.02,45.94,46.01,11300.0,45.95,46.02,45.94,46.01,11300.0
2013-02-11 11:20:00,45.99,46.06,45.96,45.97,13100.0,45.99,46.06,45.96,45.97,13100.0
2013-02-11 11:25:00,45.99,46.02,45.94,46.02,8800.0,45.99,46.02,45.94,46.02,8800.0
2013-02-11 11:30:00,46.02,46.07,45.97,46.05,13000.0,46.02,46.07,45.97,46.05,13000.0
2013-02-11 11:35:00,46.03,46.08,46.03,46.08,2000.0,46.03,46.08,46.03,46.08,2000.0
2013-02-11 11:40:00,46.07,46.09,46.05,46.07,6700.0,46.07,46.09,46.05,46.07,6700.0
2013-02-11 11:45:00,46.05,46.09,46.05,46.06,3300.0,46.05,46.09,46.05,46.06,3300.0
2013-02-11 11:50:00,46.03,46.06,45.88,45.91,24200.0,46.03,46.06,45.88,45.91,24200.0
2013-02-11 11:55:00,45.88,45.97,45.88,45.97,7500.0,45.88,45.97,45.88,45.97,7500.0
2013-02-11 12:00:00,45.96,46.04,45.94,46.02,14500.0,45.96,46.04,45.94,46.02,14500.0
2013-02-11 12:05:00,46.02,46.05,46.0,46.05,3400.0,46.02,46.05,46.0,46.05,3400.0
2013-02-11 12:10:00,46.01,46.07,46.01,46.05,4500.0,46.01,46.07,46.01,46.05,4500.0
2013-02-11 12:15:00,46.04,46.06,46.02,46.06,2300.0,46.04,46.06,46.02,46.06,2300.0
2013-02-11 12:20:00,46.05,46.07,46.0,46.03,42400.0,46.05,46.07,46.0,46.03,42400.0
2013-02-11 12:25:00,46.0,46.03,45.95,45.95,11100.0,46.0,46.03,45.95,45.95,11100.0
2013-02-11 12:30:00,45.95,45.95,45.81,45.84,17300.0,45.95,45.95,45.81,45.84,17300.0
2013-02-11 12:35:00,45.85,45.86,45.83,45.85,11000.0,45.85,45.86,45.83,45.85,11000.0
2013-02-11 12:40:00,45.86,45.91,45.86,45.88,6600.0,45.86,45.91,45.86,45.88,6600.0
2013-02-11 12:45:00,45.89,45.89,45.86,45.88,5300.0,45.89,45.89,45.86,45.88,5300.0
2013-02-11 12:50:00,45.86,45.89,45.83,45.83,3500.0,45.86,45.89,45.83,45.83,3500.0
2013-02-11 12:55:00,45.85,45.87,45.84,45.87,8400.0,45.85,45.87,45.84,45.87,8400.0
2013-02-11 13:00:00,45.86,45.89,45.84,45.84,10200.0,45.86,45.89,45.84,45.84,10200.0
2013-02-11 13:05:00,45.84,45.87,45.83,45.83,5100.0,45.84,45.87,45.83,45.83,5100.0
2013-02-11 13:10:00,45.84,45.87,45.82,45.82,4800.0,45.84,45.87,45.82,45.82,4800.0
2013-02-11 13:15:00,45.82,45.83,45.78,45.78,1300.0,45.82,45.83,45.78,45.78,1300.0
2013-02-11 13:20:00,45.79,45.79,45.76,45.78,1300.0,45.79,45.79,45.76,45.78,1300.0
2013-02-11 13:25:00,45.79,45.81,45.76,45.77,8500.0,45.79,45.81,45.76,45.77,8500.0
2013-02-11 13:30:00,45.77,45.78,45.73,45.75,9800.0,45.77,45.78,45.73,45.75,9800.0
2013-02-11 13:35:00,45.77,45.77,45.72,45.73,900.0,45.77,45.77,45.72,45.73,900.0
2013-02-11 13:40:00,45.73,45.73,45.65,45.69,8600.0,45.73,45.73,45.65,45.69,8600.0
2013-02-11 13:45:00,45.68,45.71,45.66,45.67,6800.0,45.68,45.71,45.66,45.67,6800.0
2013-02-11 13:50:00,45.68,45.69,45.66,45.68,1500.0,45.68,45.69,45.66,45.68,1500.0
2013-02-11 13:55:00,45.68,45.7,45.66,45.69,4100.0,45.68,45.7,45.66,45.69,4100.0
2013-02-11 14:00:00,45.68,45.68,45.61,45.61,7500.0,45.68,45.68,45.61,45.61,7500.0
2013-02-11 14:05:00,45.61,45.64,45.61,45.62,7100.0,45.61,45.64,45.61,45.62,7100.0
2013-02-11 14:10:00,45.6,45.63,45.6,45.62,1900.0,45.6,45.63,45.6,45.62,1900.0
2013-02-11 14:15:00,45.62,45.65,45.62,45.64,3400.0,45.62,45.65,45.62,45.64,3400.0
2013-02-11 14:20:00,45.62,45.67,45.62,45.63,4500.0,45.62,45.67,45.62,45.63,4500.0
2013-02-11 14:25:00,45.65,45.7,45.65,45.69,15500.0,45.65,45.7,45.65,45.69,15500.0
2013-02-11 14:30:00,45.69,45.7,45.65,45.66,17000.0,45.69,45.7,45.65,45.66,17000.0
2013-02-11 14:35:00,45.67,45.69,45.66,45.68,2900.0,45.67,45.69,45.66,45.68,2900.0
2013-02-11 14:40:00,45.68,45.68,45.66,45.67,900.0,45.68,45.68,45.66,45.67,900.0
2013-02-11 14:45:00,45.65,45.65,45.61,45.63,5000.0,45.65,45.65,45.61,45.63,5000.0
2013-02-11 14:50:00,45.64,45.66,45.6,45.65,3800.0,45.64,45.66,45.6,45.65,3800.0
2013-02-11 14:55:00,45.65,45.66,45.63,45.64,3000.0,45.65,45.66,45.63,45.64,3000.0
2013-02-11 15:00:00,45.64,45.67,45.63,45.66,5700.0,45.64,45.67,45.63,45.66,5700.0
2013-02-11 15:05:00,45.66,45.66,45.61,45.61,3400.0,45.66,45.66,45.61,45.61,3400.0
2013-02-11 15:10:00,45.64,45.69,45.63,45.64,19300.0,45.64,45.69,45.63,45.64,19300.0
2013-02-11 15:15:00,45.63,45.67,45.61,45.63,25500.0,45.63,45.67,45.61,45.63,25500.0
2013-02-11 15:20:00,45.62,45.64,45.62,45.63,8600.0,45.62,45.64,45.62,45.63,8600.0
2013-02-11 15:25:00,45.62,45.64,45.6,45.62,10800.0,45.62,45.64,45.6,45.62,10800.0
2013-02-11 15:30:00,45.62,45.67,45.61,45.66,75100.0,45.62,45.67,45.61,45.66,75100.0
2013-02-11 15:35:00,45.66,45.68,45.65,45.67,5100.0,45.66,45.68,45.65,45.67,5100.0
2013-02-11 15:40:00,45.69,45.75,45.65,45.75,21500.0,45.69,45.75,45.65,45.75,21500.0
2013-02-11 15:45:00,45.74,45.75,45.7,45.7,9900.0,45.74,45.75,45.7,45.7,9900.0
2013-02-11 15:50:00,45.7,45.7,45.66,45.66,10100.0,45.7,45.7,45.66,45.66,10100.0
2013-02-11 15:55:00,45.65,45.71,45.65,45.69,28300.0,45.65,45.71,45.65,45.69,28300.0
2013-02-12 09:30:00,45.81,46.2,45.72,46.2,29000.0,45.81,46.2,45.72,46.2,29000.0
2013-02-12 09:35:00,46.18,46.18,45.85,45.88,24200.0,46.18,46.18,45.85,45.88,24200.0
2013-02-12 09:40:00,45.91,45.96,45.76,45.8,34200.0,45.91,45.96,45.76,45.8,34200.0
2013-02-12 09:45:00,45.82,45.85,45.77,45.78,6400.0,45.82,45.85,45.77,45.78,6400.0
2013-02-12 09:50:00,45.79,45.82,45.71,45.77,33400.0,45.79,45.82,45.71,45.77,33400.0
2013-02-12 09:55:00,45.75,45.76,45.54,45.54,16800.0,45.75,45.76,45.54,45.54,16800.0
2013-02-12 10:00:00,45.54,45.66,45.5,45.6,31000.0,45.54,45.66,45.5,45.6,31000.0
2013-02-12 10:05:00,45.6,45.74,45.6,45.71,13600.0,45.6,45.74,45.6,45.71,13600.0
2013-02-12 10:10:00,45.71,45.74,45.62,45.69,19400.0,45.71,45.74,45.62,45.69,19400.0
2013-02-12 10:15:00,45.7,45.72,45.67,45.67,9600.0,45.7,45.72,45.67,45.67,9600.0
2013-02-12 10:20:00,45.7,45.82,45.68,45.82,12200.0,45.7,45.82,45.68,45.82,12200.0
2013-02-12 10:25:00,45.82,45.87,45.8,45.83,19200.0,45.82,45.87,45.8,45.83,19200.0
2013-02-12 10:30:00,45.82,45.85,45.81,45.81,6400.0,45.82,45.85,45.81,45.81,6400.0
2013-02-12 10:35:00,45.81,45.82,45.76,45.76,6400.0,45.81,45.82,45.76,45.76,6400.0
2013-02-12 10:40:00,45.75,45.79,45.75,45.79,6600.0,45.75,45.79,45.75,45.79,6600.0
2013-02-12 10:45:00,45.78,45.85,45.73,45.82,29400.0,45.78,45.85,45.73,45.82,29400.0
2013-02-12 10:50:00,45.84,45.89,45.84,45.87,37000.0,45.84,45.89,45.84,45.87,37000.0
2013-02-12 10:55:00,45.87,45.88,45.81,45.82,10200.0,45.87,45.88,45.81,45.82,10200.0
2013-02-12 11:00:00,45.83,45.86,45.83,45.85,5000.0,45.83,45.86,45.83,45.85,5000.0
2013-02-12 11:05:00,45.84,45.85,45.82,45.84,8800.0,45.84,45.85,45.82,45.84,8800.0
2013-02-12 11:10:00,45.84,45.85,45.83,45.83,8400.0,45.84,45.85,45.83,45.83,8400.0
2013-02-12 11:15:00,45.82,45.83,45.75,45.82,28400.0,45.82,45.83,45.75,45.82,28400.0
2013-02-12 11:20:00,45.82,45.82,45.76,45.76,38600.0,45.82,45.82,45.76,45.76,38600.0
2013-02-12 11:25:00,45.76,45.81,45.76,45.81,4400.0,45.76,45.81,45.76,45.81,4400.0
2013-02-12 11:30:00,45.81,45.83,45.78,45.83,8200.0,45.81,45.83,45.78,45.83,8200.0
2013-02-12 11:35:00,45.84,45.86,45.8,45.86,46400.0,45.84,45.86,45.8,45.86,46400.0
2013-02-12 11:40:00,45.85,45.86,45.81,45.81,7800.0,45.85,45.86,45.81,45.81,7800.0
2013-02-12 11:45:00,45.82,45.84,45.76,45.79,5600.0,45.82,45.84,45.76,45.79,5600.0
2013-02-12 11:50:00,45.77,45.78,45.77,45.78,1600.0,45.77,45.78,45.77,45.78,1600.0
2013-02-12 11:55:00,45.77,45.79,45.76,45.79,1400.0,45.77,45.79,45.76,45.79,1400.0
2013-02-12 12:00:00,45.79,45.8,45.74,45.74,3400.0,45.79,45.8,45.74,45.74,3400.0
2013-02-12 12:05:00,45.75,45.75,45.69,45.69,6600.0,45.75,45.75,45.69,45.69,6600.0
2013-02-12 12:10:00,45.71,45.72,45.68,45.72,7400.0,45.71,45.72,45.68,45.72,7400.0
2013-02-12 12:15:00,45.72,45.74,45.72,45.72,1600.0,45.72,45.74,45.72,45.72,1600.0
2013-02-12 12:20:00,45.71,45.75,45.69,45.7,25800.0,45.71,45.75,45.69,45.7,25800.0
2013-02-12 12:25:00,45.71,45.72,45.66,45.69,3800.0,45.71,45.72,45.66,45.69,3800.0
2013-02-12 12:30:00,45.67,45.69,45.65,45.65,8600.0,45.67,45.69,45.65,45.65,8600.0
2013-02-12 12:35:00,45.64,45.65,45.62,45.62,5400.0,45.64,45.65,45.62,45.62,5400.0
2013-02-12 12:40:00,45.63,45.65,45.62,45.63,7400.0,45.63,45.65,45.62,45.63,7400.0
2013-02-12 12:45:00,45.63,45.63,45.59,45.61,17600.0,45.63,45.63,45.59,45.61,17600.0
2013-02-12 12:50:00,45.58,45.64,45.55,45.57,39200.0,45.58,45.64,45.55,45.57,39200.0
2013-02-12 12:55:00,45.58,45.64,45.58,45.61,2800.0,45.58,45.64,45.58,45.61,2800.0
2013-02-12 13:00:00,45.61,45.65,45.6,45.63,49600.0,45.61,45.65,45.6,45.63,49600.0
2013-02-12 13:05:00,45.61,45.63,45.61,45.63,1800.0,45.61,45.63,45.61,45.63,1800.0
2013-02-12 13:10:00,45.62,45.63,45.61,45.63,2800.0,45.62,45.63,45.61,45.63,2800.0
2013-02-12 13:15:00,45.62,45.63,45.6,45.62,6600.0,45.62,45.63,45.6,45.62,6600.0
2013-02-12 13:20:00,45.63,45.67,45.61,45.67,12000.0,45.63,45.67,45.61,45.67,12000.0
2013-02-12 13:25:00,45.69,45.7,45.68,45.68,15800.0,45.69,45.7,45.68,45.68,15800.0
2013-02-12 13:30:00,45.68,45.68,45.63,45.63,9000.0,45.68,45.68,45.63,45.63,9000.0
2013-02-12 13:35:00,45.63,45.63,45.61,45.63,2000.0,45.63,45.63,45.61,45.63,2000.0
2013-02-12 13:40:00,45.63,45.67,45.6,45.65,21400.0,45.63,45.67,45.6,45.65,21400.0
2013-02-12 13:45:00,45.65,45.68,45.64,45.65,17400.0,45.65,45.68,45.64,45.65,17400.0
2013-02-12 13:50:00,45.65,45.66,45.63,45.64,12400.0,45.65,45.66,45.63,45.64,12400.0
2013-02-12 13:55:00,45.65,45.65,45.63,45.65,1800.0,45.65,45.65,45.63,45.65,1800.0
2013-02-12 14:00:00,45.63,45.66,45.63,45.64,33000.0,45.63,45.66,45.63,45.64,33000.0
2013-02-12 14:05:00,45.64,45.65,45.58,45.64,41000.0,45.64,45.65,45.58,45.64,41000.0
2013-02-12 14:10:00,45.64,45.68,45.64,45.68,63800.0,45.64,45.68,45.64,45.68,63800.0
2013-02-12 14:15:00,45.68,45.7,45.67,45.69,13200.0,45.68,45.7,45.67,45.69,13200.0
2013-02-12 14:20:00,45.68,45.71,45.66,45.66,15600.0,45.68,45.71,45.66,45.66,15600.0
2013-02-12 14:25:00,45.66,45.71,45.65,45.69,21600.0,45.66,45.71,45.65,45.69,21600.0
2013-02-12 14:30:00,45.68,45.71,45.67,45.68,8000.0,45.68,45.71,45.67,45.68,8000.0
2013-02-12 14:35:00,45.68,45.7,45.6,45.6,9800.0,45.68,45.7,45.6,45.6,9800.0
2013-02-12 14:40:00,45.6,45.65,45.59,45.65,17400.0,45.6,45.65,45.59,45.65,17400.0
2013-02-12 14:45:00,45.65,45.66,45.65,45.65,4000.0,45.65,45.66,45.65,45.65,4000.0
2013-02-12 14:50:00,45.65,45.68,45.65,45.67,11800.0,45.65,45.68,45.65,45.67,11800.0
2013-02-12 14:55:00,45.67,45.72,45.67,45.71,14000.0,45.67,45.72,45.67,45.71,14000.0
2013-02-12 15:00:00,45.7,45.72,45.69,45.7,11400.0,45.7,45.72,45.69,45.7,11400.0
2013-02-12 15:05:00,45.7,45.71,45.68,45.69,27200.0,45.7,45.71,45.68,45.69,27200.0
2013-02-12 15:10:00,45.7,45.7,45.65,45.67,20800.0,45.7,45.7,45.65,45.67,20800.0
2013-02-12 15:15:00,45.67,45.72,45.66,45.71,136200.0,45.67,45.72,45.66,45.71,136200.0
2013-02-12 15:20:00,45.71,45.73,45.67,45.7,36000.0,45.71,45.73,45.67,45.7,36000.0
2013-02-12 15:25:00,45.69,45.79,45.68,45.78,96000.0,45.69,45.79,45.68,45.78,96000.0
2013-02-12 15:30:00,45.78,45.84,45.78,45.84,28600.0,45.78,45.84,45.78,45.84,28600.0
2013-02-12 15:35:00,45.84,45.9,45.84,45.86,30000.0,45.84,45.9,45.84,45.86,30000.0
2013-02-12 15:40:00,45.87,45.89,45.85,45.88,33800.0,45.87,45.89,45.85,45.88,33800.0
2013-02-12 15:45:00,45.87,45.87,45.83,45.85,45400.0,45.87,45.87,45.83,45.85,45400.0
2013-02-12 15:50:00,45.86,45.88,45.83,45.86,58200.0,45.86,45.88,45.83,45.86,58200.0
2013-02-12 15:55:00,45.86,45.89,45.82,45.89,128800.0,45.86,45.89,45.82,45.89,128800.0
2013-02-13 09:30:00,46.02,46.15,46.0,46.15,12200.0,46.02,46.15,46.0,46.15,12200.0
2013-02-13 09:35:00,46.16,46.19,45.79,45.86,28700.0,46.16,46.19,45.79,45.86,28700.0
2013-02-13 09:40:00,45.81,45.93,45.81,45.9,15600.0,45.81,45.93,45.81,45.9,15600.0
2013-02-13 09:45:00,45.92,46.04,45.9,46.01,10500.0,45.92,46.04,45.9,46.01,10500.0
2013-02-13 09:50:00,46.0,46.06,45.98,46.05,17800.0,46.0,46.06,45.98,46.05,17800.0
2013-02-13 09:55:00,46.05,46.2,46.02,46.16,12800.0,46.05,46.2,46.02,46.16,12800.0
2013-02-13 10:00:00,46.17,46.56,46.17,46.55,40500.0,46.17,46.56,46.17,46.55,40500.0
2013-02-13 10:05:00,46.55,46.72,46.53,46.59,35100.0,46.55,46.72,46.53,46.59,35100.0
2013-02-13 10:10:00,46.6,46.67,46.45,46.52,18300.0,46.6,46.67,46.45,46.52,18300.0
2013-02-13 10:15:00,46.53,46.53,46.45,46.49,28300.0,46.53,46.53,46.45,46.49,28300.0
2013-02-13 10:20:00,46.49,46.55,46.45,46.5,50800.0,46.49,46.55,46.45,46.5,50800.0
2013-02-13 10:25:00,46.51,46.55,46.5,46.52,25000.0,46.51,46.55,46.5,46.52,25000.0
2013-02-13 10:30:00,46.52,46.52,46.4,46.44,11900.0,46.52,46.52,46.4,46.44,11900.0
2013-02-13 10:35:00,46.42,46.46,46.36,46.37,11900.0,46.42,46.46,46.36,46.37,11900.0
2013-02-13 10:40:00,46.35,46.38,46.3,46.38,5300.0,46.35,46.38,46.3,46.38,5300.0
2013-02-13 10:45:00,46.38,46.38,46.3,46.31,3000.0,46.38,46.38,46.3,46.31,3000.0
2013-02-13 10:50:00,46.3,46.41,46.22,46.24,32100.0,46.3,46.41,46.22,46.24,32100.0
2013-02-13 10:55:00,46.25,46.29,46.25,46.29,2000.0,46.25,46.29,46.25,46.29,2000.0
2013-02-13 11:00:00,46.31,46.31,46.25,46.28,7600.0,46.31,46.31,46.25,46.28,7600.0
2013-02-13 11:05:00,46.3,46.32,46.3,46.32,1500.0,46.3,46.32,46.3,46.32,1500.0
2013-02-13 11:10:00,46.32,46.38,46.24,46.36,16700.0,46.32,46.38,46.24,46.36,16700.0
2013-02-13 11:15:00,46.34,46.42,46.28,46.28,9700.0,46.34,46.42,46.28,46.28,9700.0
2013-02-13 11:20:00,46.27,46.28,46.13,46.14,9000.0,46.27,46.28,46.13,46.14,9000.0
2013-02-13 11:25:00,46.14,46.14,46.06,46.08,6600.0,46.14,46.14,46.06,46.08,6600.0
2013-02-13 11:30:00,46.08,46.22,46.07,46.21,21100.0,46.08,46.22,46.07,46.21,21100.0
2013-02-13 11:35:00,46.24,46.34,46.24,46.27,26700.0,46.24,46.34,46.24,46.27,26700.0
2013-02-13 11:40:00,46.27,46.29,46.17,46.27,9200.0,46.27,46.29,46.17,46.27,9200.0
2013-02-13 11:45:00,46.25,46.26,46.21,46.21,8800.0,46.25,46.26,46.21,46.21,8800.0
2013-02-13 11:50:00,46.2,46.21,46.16,46.18,10500.0,46.2,46.21,46.16,46.18,10500.0
2013-02-13 11:55:00,46.18,46.21,46.14,46.14,12600.0,46.18,46.21,46.14,46.14,12600.0
2013-02-13 12:00:00,46.14,46.22,46.09,46.19,14600.0,46.14,46.22,46.09,46.19,14600.0
2013-02-13 12:05:00,46.19,46.23,46.14,46.16,11400.0,46.19,46.23,46.14,46.16,11400.0
2013-02-13 12:10:00,46.14,46.14,46.08,46.11,1700.0,46.14,46.14,46.08,46.11,1700.0
2013-02-13 12:15:00,46.14,46.19,46.13,46.15,16000.0,46.14,46.19,46.13,46.15,16000.0
2013-02-13 12:20:00,46.15,46.16,46.13,46.13,20900.0,46.15,46.16,46.13,46.13,20900.0
2013-02-13 12:25:00,46.13,46.22,46.13,46.13,12700.0,46.13,46.22,46.13,46.13,12700.0
2013-02-13 12:30:00,46.14,46.24,46.14,46.22,11600.0,46.14,46.24,46.14,46.22,11600.0
2013-02-13 12:35:00,46.22,46.25,46.22,46.23,10700.0,46.22,46.25,46.22,46.23,10700.0
2013-02-13 12:40:00,46.23,46.23,46.12,46.18,9300.0,46.23,46.23,46.12,46.18,9300.0
2013-02-13 12:45:00,46.18,46.24,46.18,46.23,24300.0,46.18,46.24,46.18,46.23,24300.0
2013-02-13 12:50:00,46.25,46.36,46.24,46.35,8400.0,46.25,46.36,46.24,46.35,8400.0
2013-02-13 12:55:00,46.36,46.43,46.35,46.35,19600.0,46.36,46.43,46.35,46.35,19600.0
2013-02-13 13:00:00,46.34,46.36,46.32,46.33,5800.0,46.34,46.36,46.32,46.33,5800.0
2013-02-13 13:05:00,46.32,46.32,46.28,46.32,16200.0,46.32,46.32,46.28,46.32,16200.0
2013-02-13 13:10:00,46.33,46.45,46.32,46.44,46600.0,46.33,46.45,46.32,46.44,46600.0
2013-02-13 13:15:00,46.43,46.45,46.39,46.4,10700.0,46.43,46.45,46.39,46.4,10700.0
2013-02-13 13:20:00,46.39,46.39,46.33,46.36,11700.0,46.39,46.39,46.33,46.36,11700.0
2013-02-13 13:25:00,46.36,46.37,46.3,46.3,7800.0,46.36,46.37,46.3,46.3,7800.0
2013-02-13 13:30:00,46.3,46.32,46.29,46.3,5700.0,46.3,46.32,46.29,46.3,5700.0
2013-02-13 13:35:00,46.31,46.33,46.25,46.25,11600.0,46.31,46.33,46.25,46.25,11600.0
2013-02-13 13:40:00,46.26,46.29,46.21,46.25,12900.0,46.26,46.29,46.21,46.25,12900.0
2013-02-13 13:45:00,46.24,46.24,46.17,46.19,14700.0,46.24,46.24,46.17,46.19,14700.0
2013-02-13 13:50:00,46.2,46.21,46.11,46.11,7500.0,46.2,46.21,46.11,46.11,7500.0
2013-02-13 13:55:00,46.11,46.11,46.02,46.03,7700.0,46.11,46.11,46.02,46.03,7700.0
2013-02-13 14:00:00,46.04,46.1,46.03,46.09,20000.0,46.04,46.1,46.03,46.09,20000.0
2013-02-13 14:05:00,46.11,46.12,46.08,46.08,9700.0,46.11,46.12,46.08,46.08,9700.0
2013-02-13 14:10:00,46.08,46.08,46.06,46.07,6800.0,46.08,46.08,46.06,46.07,6800.0
2013-02-13 14:15:00,46.07,46.07,45.92,46.06,40000.0,46.07,46.07,45.92,46.06,40000.0
2013-02-13 14:20:00,46.05,46.08,46.05,46.08,4200.0,46.05,46.08,46.05,46.08,4200.0
2013-02-13 14:25:00,46.08,46.16,46.07,46.15,10000.0,46.08,46.16,46.07,46.15,10000.0
2013-02-13 14:30:00,46.16,46.17,46.09,46.1,11000.0,46.16,46.17,46.09,46.1,11000.0
2013-02-13 14:35:00,46.08,46.11,46.02,46.11,9600.0,46.08,46.11,46.02,46.11,9600.0
2013-02-13 14:40:00,46.11,46.11,46.06,46.1,9100.0,46.11,46.11,46.06,46.1,9100.0
2013-02-13 14:45:00,46.11,46.11,46.05,46.06,3400.0,46.11,46.11,46.05,46.06,3400.0
2013-02-13 14:50:00,46.06,46.1,45.9,46.02,34000.0,46.06,46.1,45.9,46.02,34000.0
2013-02-13 14:55:00,46.0,46.03,45.98,46.03,17000.0,46.0,46.03,45.98,46.03,17000.0
2013-02-13 15:00:00,46.03,46.17,46.03,46.17,17800.0,46.03,46.17,46.03,46.17,17800.0
2013-02-13 15:05:00,46.17,46.2,46.16,46.19,22300.0,46.17,46.2,46.16,46.19,22300.0
2013-02-13 15:10:00,46.19,46.24,46.19,46.23,12500.0,46.19,46.24,46.19,46.23,12500.0
2013-02-13 15:15:00,46.23,46.28,46.23,46.28,7600.0,46.23,46.28,46.23,46.28,7600.0
2013-02-13 15:20:00,46.28,46.3,46.21,46.22,10500.0,46.28,46.3,46.21,46.22,10500.0
2013-02-13 15:25:00,46.2,46.25,46.19,46.24,13900.0,46.2,46.25,46.19,46.24,13900.0
2013-02-13 15:30:00,46.25,46.27,46.23,46.25,53600.0,46.25,46.27,46.23,46.25,53600.0
2013-02-13 15:35:00,46.25,46.34,46.25,46.34,16600.0,46.25,46.34,46.25,46.34,16600.0
2013-02-13 15:40:00,46.35,46.43,46.35,46.38,26500.0,46.35,46.43,46.35,46.38,26500.0
2013-02-13 15:45:00,46.39,46.42,46.37,46.39,37300.0,46.39,46.42,46.37,46.39,37300.0
2013-02-13 15:50:00,46.39,46.43,46.37,46.43,56000.0,46.39,46.43,46.37,46.43,56000.0
2013-02-13 15:55:00,46.42,46.49,46.38,46.47,106600.0,46.42,46.49,46.38,46.47,106600.0
2013-02-14 09:30:00,46.39,46.39,46.09,46.21,13700.0,46.39,46.39,46.09,46.21,13700.0
2013-02-14 09:35:00,46.18,46.23,46.09,46.12,7000.0,46.18,46.23,46.09,46.12,7000.0
2013-02-14 09:40:00,46.09,46.11,45.88,45.93,3800.0,46.09,46.11,45.88,45.93,3800.0
2013-02-14 09:45:00,45.86,46.09,45.85,46.02,11200.0,45.86,46.09,45.85,46.02,11200.0
2013-02-14 09:50:00,46.03,46.03,45.82,45.85,2800.0,46.03,46.03,45.82,45.85,2800.0
2013-02-14 09:55:00,45.87,46.21,45.84,45.94,35000.0,45.87,46.21,45.84,45.94,35000.0
2013-02-14 10:00:00,45.91,46.07,45.91,46.07,9000.0,45.91,46.07,45.91,46.07,9000.0
2013-02-14 10:05:00,46.02,46.25,45.99,46.23,14400.0,46.02,46.25,45.99,46.23,14400.0
2013-02-14 10:10:00,46.23,46.38,46.19,46.29,18300.0,46.23,46.38,46.19,46.29,18300.0
2013-02-14 10:15:00,46.3,46.46,46.3,46.32,27100.0,46.3,46.46,46.3,46.32,27100.0
2013-02-14 10:20:00,46.34,46.34,46.13,46.13,6900.0,46.34,46.34,46.13,46.13,6900.0
2013-02-14 10:25:00,46.12,46.25,46.11,46.12,20400.0,46.12,46.25,46.11,46.12,20400.0
2013-02-14 10:30:00,46.12,46.17,46.09,46.14,14200.0,46.12,46.17,46.09,46.14,14200.0
2013-02-14 10:35:00,46.14,46.14,45.98,45.98,26400.0,46.14,46.14,45.98,45.98,26400.0
2013-02-14 10:40:00,45.98,46.03,45.87,45.93,20400.0,45.98,46.03,45.87,45.93,20400.0
2013-02-14 10:45:00,45.93,45.94,45.84,45.93,19400.0,45.93,45.94,45.84,45.93,19400.0
2013-02-14 10:50:00,45.92,45.94,45.87,45.9,12400.0,45.92,45.94,45.87,45.9,12400.0
2013-02-14 10:55:00,45.88,45.95,45.88,45.95,18100.0,45.88,45.95,45.88,45.95,18100.0
2013-02-14 11:00:00,45.95,45.95,45.84,45.84,11200.0,45.95,45.95,45.84,45.84,11200.0
2013-02-14 11:05:00,45.84,45.87,45.66,45.66,14600.0,45.84,45.87,45.66,45.66,14600.0
2013-02-14 11:10:00,45.68,45.72,45.65,45.72,8000.0,45.68,45.72,45.65,45.72,8000.0
2013-02-14 11:15:00,45.72,45.9,45.71,45.9,20500.0,45.72,45.9,45.71,45.9,20500.0
2013-02-14 11:20:00,45.91,45.96,45.91,45.96,8000.0,45.91,45.96,45.91,45.96,8000.0
2013-02-14 11:25:00,45.96,46.0,45.96,45.98,5100.0,45.96,46.0,45.96,45.98,5100.0
2013-02-14 11:30:00,45.96,46.0,45.93,45.93,8200.0,45.96,46.0,45.93,45.93,8200.0
2013-02-14 11:35:00,45.89,45.9,45.79,45.84,8000.0,45.89,45.9,45.79,45.84,8000.0
2013-02-14 11:40:00,45.84,45.85,45.78,45.8,7300.0,45.84,45.85,45.78,45.8,7300.0
2013-02-14 11:45:00,45.82,45.91,45.78,45.89,14300.0,45.82,45.91,45.78,45.89,14300.0
2013-02-14 11:50:00,45.89,45.89,45.78,45.78,4600.0,45.89,45.89,45.78,45.78,4600.0
2013-02-14 11:55:00,45.78,45.87,45.78,45.87,6800.0,45.78,45.87,45.78,45.87,6800.0
2013-02-14 12:00:00,45.86,45.93,45.83,45.83,7600.0,45.86,45.93,45.83,45.83,7600.0
2013-02-14 12:05:00,45.85,45.85,45.76,45.76,3400.0,45.85,45.85,45.76,45.76,3400.0
2013-02-14 12:10:00,45.76,45.78,45.76,45.78,5000.0,45.76,45.78,45.76,45.78,5000.0
2013-02-14 12:15:00,45.79,45.83,45.75,45.78,2400.0,45.79,45.83,45.75,45.78,2400.0
2013-02-14 12:20:00,45.77,45.77,45.69,45.69,6200.0,45.77,45.77,45.69,45.69,6200.0
2013-02-14 12:25:00,45.69,45.69,45.64,45.69,8000.0,45.69,45.69,45.64,45.69,8000.0
2013-02-14 12:30:00,45.69,45.73,45.69,45.71,5100.0,45.69,45.73,45.69,45.71,5100.0
2013-02-14 12:35:00,45.71,45.8,45.7,45.8,10300.0,45.71,45.8,45.7,45.8,10300.0
2013-02-14 12:40:00,45.8,45.84,45.79,45.8,11300.0,45.8,45.84,45.79,45.8,11300.0
2013-02-14 12:45:00,45.8,45.81,45.75,45.75,3900.0,45.8,45.81,45.75,45.75,3900.0
2013-02-14 12:50:00,45.76,45.76,45.66,45.74,23300.0,45.76,45.76,45.66,45.74,23300.0
2013-02-14 12:55:00,45.74,45.8,45.74,45.8,10200.0,45.74,45.8,45.74,45.8,10200.0
2013-02-14 13:00:00,45.8,45.81,45.75,45.75,3200.0,45.8,45.81,45.75,45.75,3200.0
2013-02-14 13:05:00,45.75,45.78,45.75,45.78,5200.0,45.75,45.78,45.75,45.78,5200.0
2013-02-14 13:10:00,45.78,45.8,45.74,45.74,7800.0,45.78,45.8,45.74,45.74,7800.0
2013-02-14 13:15:00,45.74,45.8,45.73,45.77,8800.0,45.74,45.8,45.73,45.77,8800.0
2013-02-14 13:20:00,45.77,45.79,45.74,45.79,7800.0,45.77,45.79,45.74,45.79,7800.0
2013-02-14 13:25:00,45.78,45.86,45.78,45.84,5900.0,45.78,45.86,45.78,45.84,5900.0
2013-02-14 13:30:00,45.84,45.95,45.84,45.94,7800.0,45.84,45.95,45.84,45.94,7800.0
2013-02-14 13:35:00,45.93,45.93,45.9,45.91,103800.0,45.93,45.93,45.9,45.91,103800.0
2013-02-14 13:40:00,45.9,45.92,45.89,45.92,7600.0,45.9,45.92,45.89,45.92,7600.0
2013-02-14 13:45:00,45.92,45.92,45.86,45.86,2300.0,45.92,45.92,45.86,45.86,2300.0
2013-02-14 13:50:00,45.85,45.85,45.81,45.81,2200.0,45.85,45.85,45.81,45.81,2200.0
2013-02-14 13:55:00,45.81,45.81,45.66,45.66,7500.0,45.81,45.81,45.66,45.66,7500.0
2013-02-14 14:00:00,45.65,45.65,45.55,45.55,14300.0,45.65,45.65,45.55,45.55,14300.0
2013-02-14 14:05:00,45.55,45.56,45.48,45.51,20900.0,45.55,45.56,45.48,45.51,20900.0
2013-02-14 14:10:00,45.51,45.52,45.45,45.46,14900.0,45.51,45.52,45.45,45.46,14900.0
2013-02-14 14:15:00,45.46,45.47,45.44,45.44,6500.0,45.46,45.47,45.44,45.44,6500.0
2013-02-14 14:20:00,45.42,45.44,45.38,45.41,27500.0,45.42,45.44,45.38,45.41,27500.0
2013-02-14 14:25:00,45.4,45.46,45.4,45.42,8500.0,45.4,45.46,45.4,45.42,8500.0
2013-02-14 14:30:00,45.42,45.46,45.41,45.46,17000.0,45.42,45.46,45.41,45.46,17000.0
2013-02-14 14:35:00,45.46,45.46,45.4,45.4,5600.0,45.46,45.46,45.4,45.4,5600.0
2013-02-14 14:40:00,45.4,45.41,45.35,45.41,13800.0,45.4,45.41,45.35,45.41,13800.0
2013-02-14 14:45:00,45.41,45.44,45.41,45.43,14000.0,45.41,45.44,45.41,45.43,14000.0
2013-02-14 14:50:00,45.43,45.49,45.4,45.48,26300.0,45.43,45.49,45.4,45.48,26300.0
2013-02-14 14:55:00,45.49,45.64,45.47,45.64,20100.0,45.49,45.64,45.47,45.64,20100.0
2013-02-14 15:00:00,45.65,45.65,45.59,45.59,6200.0,45.65,45.65,45.59,45.59,6200.0
2013-02-14 15:05:00,45.58,45.65,45.58,45.64,17500.0,45.58,45.65,45.58,45.64,17500.0
2013-02-14 15:10:00,45.63,45.68,45.6,45.6,10000.0,45.63,45.68,45.6,45.6,10000.0
2013-02-14 15:15:00,45.6,45.6,45.55,45.58,17700.0,45.6,45.6,45.55,45.58,17700.0
2013-02-14 15:20:00,45.59,45.62,45.57,45.61,17500.0,45.59,45.62,45.57,45.61,17500.0
2013-02-14 15:25:00,45.6,45.62,45.57,45.58,15100.0,45.6,45.62,45.57,45.58,15100.0
2013-02-14 15:30:00,45.58,45.62,45.58,45.58,17200.0,45.58,45.62,45.58,45.58,17200.0
2013-02-14 15:35:00,45.58,45.62,45.57,45.61,21500.0,45.58,45.62,45.57,45.61,21500.0
2013-02-14 15:40:00,45.62,45.63,45.51,45.51,18600.0,45.62,45.63,45.51,45.51,18600.0
2013-02-14 15:45:00,45.51,45.54,45.48,45.48,31800.0,45.51,45.54,45.48,45.48,31800.0
2013-02-14 15:50:00,45.49,45.57,45.48,45.57,51000.0,45.49,45.57,45.48,45.57,51000.0
2013-02-14 15:55:00,45.56,45.67,45.55,45.65,93600.0,45.56,45.67,45.55,45.65,93600.0
2013-02-15 09:30:00,45.64,45.64,45.35,45.41,57900.0,45.64,45.64,45.35,45.41,57900.0
2013-02-15 09:35:00,45.45,45.6,45.45,45.58,10400.0,45.45,45.6,45.45,45.58,10400.0
2013-02-15 09:40:00,45.55,45.6,45.51,45.55,4400.0,45.55,45.6,45.51,45.55,4400.0
2013-02-15 09:45:00,45.53,45.55,45.41,45.51,20800.0,45.53,45.55,45.41,45.51,20800.0
2013-02-15 09:50:00,45.5,45.56,45.44,45.55,22600.0,45.5,45.56,45.44,45.55,22600.0
2013-02-15 09:55:00,45.54,45.59,45.5,45.52,15500.0,45.54,45.59,45.5,45.52,15500.0
2013-02-15 10:00:00,45.52,45.6,45.52,45.59,9300.0,45.52,45.6,45.52,45.59,9300.0
2013-02-15 10:05:00,45.59,45.67,45.58,45.64,22600.0,45.59,45.67,45.58,45.64,22600.0
2013-02-15 10:10:00,45.63,45.73,45.63,45.71,25600.0,45.63,45.73,45.63,45.71,25600.0
2013-02-15 10:15:00,45.7,45.79,45.69,45.75,20800.0,45.7,45.79,45.69,45.75,20800.0
2013-02-15 10:20:00,45.73,45.79,45.67,45.67,67900.0,45.73,45.79,45.67,45.67,67900.0
2013-02-15 10:25:00,45.67,45.67,45.53,45.6,15400.0,45.67,45.67,45.53,45.6,15400.0
2013-02-15 10:30:00,45.59,45.6,45.51,45.54,3900.0,45.59,45.6,45.51,45.54,3900.0
2013-02-15 10:35:00,45.55,45.55,45.49,45.49,27000.0,45.55,45.55,45.49,45.49,27000.0
2013-02-15 10:40:00,45.49,45.52,45.48,45.48,8700.0,45.49,45.52,45.48,45.48,8700.0
2013-02-15 10:45:00,45.48,45.57,45.48,45.51,7000.0,45.48,45.57,45.48,45.51,7000.0
2013-02-15 10:50:00,45.52,45.6,45.51,45.51,15200.0,45.52,45.6,45.51,45.51,15200.0
2013-02-15 10:55:00,45.52,45.61,45.48,45.61,11200.0,45.52,45.61,45.48,45.61,11200.0
2013-02-15 11:00:00,45.61,45.64,45.59,45.64,22700.0,45.61,45.64,45.59,45.64,22700.0
2013-02-15 11:05:00,45.64,45.67,45.63,45.66,2500.0,45.64,45.67,45.63,45.66,2500.0
2013-02-15 11:10:00,45.66,45.83,45.66,45.82,6300.0,45.66,45.83,45.66,45.82,6300.0
2013-02-15 11:15:00,45.82,45.98,45.82,45.98,10600.0,45.82,45.98,45.82,45.98,10600.0
2013-02-15 11:20:00,45.98,45.98,45.94,45.97,18400.0,45.98,45.98,45.94,45.97,18400.0
2013-02-15 11:25:00,45.97,45.98,45.86,45.87,14500.0,45.97,45.98,45.86,45.87,14500.0
2013-02-15 11:30:00,45.86,45.86,45.78,45.84,9600.0,45.86,45.86,45.78,45.84,9600.0
2013-02-15 11:35:00,45.83,45.84,45.79,45.79,6700.0,45.83,45.84,45.79,45.79,6700.0
2013-02-15 11:40:00,45.8,45.8,45.71,45.74,4200.0,45.8,45.8,45.71,45.74,4200.0
2013-02-15 11:45:00,45.75,45.75,45.68,45.74,6300.0,45.75,45.75,45.68,45.74,6300.0
2013-02-15 11:50:00,45.73,45.77,45.72,45.76,2800.0,45.73,45.77,45.72,45.76,2800.0
2013-02-15 11:55:00,45.77,45.82,45.77,45.81,3500.0,45.77,45.82,45.77,45.81,3500.0
2013-02-15 12:00:00,45.81,45.87,45.8,45.8,11100.0,45.81,45.87,45.8,45.8,11100.0
2013-02-15 12:05:00,45.76,45.77,45.67,45.67,8100.0,45.76,45.77,45.67,45.67,8100.0
2013-02-15 12:10:00,45.67,45.69,45.61,45.67,6100.0,45.67,45.69,45.61,45.67,6100.0
2013-02-15 12:15:00,45.65,45.73,45.65,45.72,2700.0,45.65,45.73,45.65,45.72,2700.0
2013-02-15 12:20:00,45.74,45.79,45.74,45.78,4600.0,45.74,45.79,45.74,45.78,4600.0
2013-02-15 12:25:00,45.79,45.8,45.78,45.79,3400.0,45.79,45.8,45.78,45.79,3400.0
2013-02-15 12:30:00,45.78,45.79,45.78,45.78,3200.0,45.78,45.79,45.78,45.78,3200.0
2013-02-15 12:35:00,45.75,45.77,45.73,45.76,2800.0,45.75,45.77,45.73,45.76,2800.0
2013-02-15 12:40:00,45.77,45.84,45.77,45.84,1200.0,45.77,45.84,45.77,45.84,1200.0
2013-02-15 12:45:00,45.84,45.84,45.83,45.84,2600.0,45.84,45.84,45.83,45.84,2600.0
2013-02-15 12:50:00,45.83,45.83,45.72,45.72,1800.0,45.83,45.83,45.72,45.72,1800.0
2013-02-15 12:55:00,45.75,45.75,45.67,45.72,4500.0,45.75,45.75,45.67,45.72,4500.0
2013-02-15 13:00:00,45.72,45.73,45.72,45.72,2100.0,45.72,45.73,45.72,45.72,2100.0
2013-02-15 13:05:00,45.72,45.72,45.67,45.67,1700.0,45.72,45.72,45.67,45.67,1700.0
2013-02-15 13:10:00,45.68,45.68,45.62,45.62,2500.0,45.68,45.68,45.62,45.62,2500.0
2013-02-15 13:15:00,45.62,45.64,45.62,45.64,5200.0,45.62,45.64,45.62,45.64,5200.0
2013-02-15 13:20:00,45.64,45.66,45.59,45.62,7100.0,45.64,45.66,45.59,45.62,7100.0
2013-02-15 13:25:00,45.63,45.66,45.63,45.65,2500.0,45.63,45.66,45.63,45.65,2500.0
2013-02-15 13:30:00,45.66,45.7,45.65,45.68,2900.0,45.66,45.7,45.65,45.68,2900.0
2013-02-15 13:35:00,45.68,45.7,45.64,45.68,10300.0,45.68,45.7,45.64,45.68,10300.0
2013-02-15 13:40:00,45.69,45.69,45.64,45.64,1900.0,45.69,45.69,45.64,45.64,1900.0
2013-02-15 13:45:00,45.66,45.68,45.64,45.68,5700.0,45.66,45.68,45.64,45.68,5700.0
2013-02-15 13:50:00,45.69,45.7,45.66,45.66,3600.0,45.69,45.7,45.66,45.66,3600.0
2013-02-15 13:55:00,45.66,45.67,45.65,45.66,1800.0,45.66,45.67,45.65,45.66,1800.0
2013-02-15 14:00:00,45.66,45.68,45.65,45.66,12500.0,45.66,45.68,45.65,45.66,12500.0
2013-02-15 14:05:00,45.65,45.66,45.6,45.66,13000.0,45.65,45.66,45.6,45.66,13000.0
2013-02-15 14:10:00,45.65,45.67,45.63,45.65,29300.0,45.65,45.67,45.63,45.65,29300.0
2013-02-15 14:15:00,45.65,45.69,45.58,45.58,6400.0,45.65,45.69,45.58,45.58,6400.0
2013-02-15 14:20:00,45.59,45.6,45.55,45.57,5100.0,45.59,45.6,45.55,45.57,5100.0
2013-02-15 14:25:00,45.55,45.55,45.46,45.48,7400.0,45.55,45.55,45.46,45.48,7400.0
2013-02-15 14:30:00,45.5,45.58,45.49,45.55,12200.0,45.5,45.58,45.49,45.55,12200.0
2013-02-15 14:35:00,45.56,45.56,45.48,45.55,14200.0,45.56,45.56,45.48,45.55,14200.0
2013-02-15 14:40:00,45.55,45.57,45.44,45.45,10000.0,45.55,45.57,45.44,45.45,10000.0
2013-02-15 14:45:00,45.46,45.53,45.45,45.48,11400.0,45.46,45.53,45.45,45.48,11400.0
2013-02-15 14:50:00,45.49,45.51,45.47,45.49,7600.0,45.49,45.51,45.47,45.49,7600.0
2013-02-15 14:55:00,45.5,45.5,45.45,45.46,11900.0,45.5,45.5,45.45,45.46,11900.0
2013-02-15 15:00:00,45.47,45.58,45.46,45.58,10600.0,45.47,45.58,45.46,45.58,10600.0
2013-02-15 15:05:00,45.57,45.63,45.51,45.62,13600.0,45.57,45.63,45.51,45.62,13600.0
2013-02-15 15:10:00,45.62,45.63,45.57,45.6,16200.0,45.62,45.63,45.57,45.6,16200.0
2013-02-15 15:15:00,45.61,45.71,45.61,45.7,19100.0,45.61,45.71,45.61,45.7,19100.0
2013-02-15 15:20:00,45.7,45.73,45.69,45.7,12200.0,45.7,45.73,45.69,45.7,12200.0
2013-02-15 15:25:00,45.69,45.76,45.66,45.75,16900.0,45.69,45.76,45.66,45.75,16900.0
2013-02-15 15:30:00,45.74,45.74,45.67,45.72,11000.0,45.74,45.74,45.67,45.72,11000.0
2013-02-15 15:35:00,45.72,45.81,45.72,45.76,15100.0,45.72,45.81,45.72,45.76,15100.0
2013-02-15 15:40:00,45.76,45.8,45.72,45.77,9500.0,45.76,45.8,45.72,45.77,9500.0
2013-02-15 15:45:00,45.78,45.79,45.72,45.74,12800.0,45.78,45.79,45.72,45.74,12800.0
2013-02-15 15:50:00,45.74,45.75,45.67,45.67,18200.0,45.74,45.75,45.67,45.67,18200.0
2013-02-15 15:55:00,45.68,45.73,45.6,45.61,95600.0,45.68,45.73,45.6,45.61,95600.0
2013-02-19 09:30:00,45.6,45.96,45.5,45.91,14000.0,45.6,45.96,45.5,45.91,14000.0
2013-02-19 09:35:00,45.88,45.92,45.69,45.78,11100.0,45.88,45.92,45.69,45.78,11100.0
2013-02-19 09:40:00,45.81,45.98,45.77,45.95,29700.0,45.81,45.98,45.77,45.95,29700.0
2013-02-19 09:45:00,45.98,46.19,45.96,46.07,26500.0,45.98,46.19,45.96,46.07,26500.0
2013-02-19 09:50:00,46.1,46.2,46.06,46.1,24900.0,46.1,46.2,46.06,46.1,24900.0
2013-02-19 09:55:00,46.11,46.14,46.06,46.1,10900.0,46.11,46.14,46.06,46.1,10900.0
2013-02-19 10:00:00,46.11,46.19,46.07,46.09,15700.0,46.11,46.19,46.07,46.09,15700.0
2013-02-19 10:05:00,46.12,46.13,46.07,46.1,4100.0,46.12,46.13,46.07,46.1,4100.0
2013-02-19 10:10:00,46.11,46.11,46.05,46.05,1800.0,46.11,46.11,46.05,46.05,1800.0
2013-02-19 10:15:00,46.1,46.11,46.04,46.11,12500.0,46.1,46.11,46.04,46.11,12500.0
2013-02-19 10:20:00,46.11,46.17,46.1,46.11,8400.0,46.11,46.17,46.1,46.11,8400.0
2013-02-19 10:25:00,46.13,46.36,46.13,46.32,35900.0,46.13,46.36,46.13,46.32,35900.0
2013-02-19 10:30:00,46.36,46.54,46.34,46.49,25400.0,46.36,46.54,46.34,46.49,25400.0
2013-02-19 10:35:00,46.49,46.51,46.42,46.5,29300.0,46.49,46.51,46.42,46.5,29300.0
2013-02-19 10:40:00,46.49,46.53,46.41,46.53,24900.0,46.49,46.53,46.41,46.53,24900.0
2013-02-19 10:45:00,46.5,46.55,46.42,46.46,12100.0,46.5,46.55,46.42,46.46,12100.0
2013-02-19 10:50:00,46.44,46.44,46.34,46.37,5900.0,46.44,46.44,46.34,46.37,5900.0
2013-02-19 10:55:00,46.36,46.51,46.36,46.47,10900.0,46.36,46.51,46.36,46.47,10900.0
2013-02-19 11:00:00,46.5,46.5,46.4,46.42,4900.0,46.5,46.5,46.4,46.42,4900.0
2013-02-19 11:05:00,46.41,46.42,46.36,46.37,11000.0,46.41,46.42,46.36,46.37,11000.0
2013-02-19 11:10:00,46.37,46.41,46.36,46.39,4400.0,46.37,46.41,46.36,46.39,4400.0
2013-02-19 11:15:00,46.38,46.43,46.37,46.43,9400.0,46.38,46.43,46.37,46.43,9400.0
2013-02-19 11:20:00,46.42,46.43,46.39,46.42,4100.0,46.42,46.43,46.39,46.42,4100.0
2013-02-19 11:25:00,46.42,46.43,46.35,46.43,14200.0,46.42,46.43,46.35,46.43,14200.0
2013-02-19 11:30:00,46.42,46.42,46.32,46.32,3300.0,46.42,46.42,46.32,46.32,3300.0
2013-02-19 11:35:00,46.33,46.34,46.25,46.29,12600.0,46.33,46.34,46.25,46.29,12600.0
2013-02-19 11:40:00,46.29,46.34,46.23,46.34,11900.0,46.29,46.34,46.23,46.34,11900.0
2013-02-19 11:45:00,46.31,46.31,46.23,46.26,2700.0,46.31,46.31,46.23,46.26,2700.0
2013-02-19 11:50:00,46.26,46.28,46.23,46.27,3100.0,46.26,46.28,46.23,46.27,3100.0
2013-02-19 11:55:00,46.27,46.38,46.23,46.28,11900.0,46.27,46.38,46.23,46.28,11900.0
2013-02-19 12:00:00,46.28,46.3,46.24,46.28,18200.0,46.28,46.3,46.24,46.28,18200.0
2013-02-19 12:05:00,46.24,46.24,46.18,46.2,7100.0,46.24,46.24,46.18,46.2,7100.0
2013-02-19 12:10:00,46.2,46.2,46.1,46.13,4100.0,46.2,46.2,46.1,46.13,4100.0
2013-02-19 12:15:00,46.12,46.14,46.1,46.13,3400.0,46.12,46.14,46.1,46.13,3400.0
2013-02-19 12:20:00,46.13,46.18,46.13,46.18,1800.0,46.13,46.18,46.13,46.18,1800.0
2013-02-19 12:25:00,46.18,46.18,46.13,46.13,5700.0,46.18,46.18,46.13,46.13,5700.0
2013-02-19 12:30:00,46.15,46.16,46.12,46.15,4100.0,46.15,46.16,46.12,46.15,4100.0
2013-02-19 12:35:00,46.15,46.15,46.09,46.11,3500.0,46.15,46.15,46.09,46.11,3500.0
2013-02-19 12:40:00,46.12,46.13,46.12,46.12,3400.0,46.12,46.13,46.12,46.12,3400.0
2013-02-19 12:45:00,46.13,46.14,46.12,46.13,3000.0,46.13,46.14,46.12,46.13,3000.0
2013-02-19 12:50:00,46.13,46.25,46.07,46.24,33200.0,46.13,46.25,46.07,46.24,33200.0
2013-02-19 12:55:00,46.24,46.33,46.24,46.33,3800.0,46.24,46.33,46.24,46.33,3800.0
2013-02-19 13:00:00,46.32,46.34,46.26,46.28,4000.0,46.32,46.34,46.26,46.28,4000.0
2013-02-19 13:05:00,46.26,46.3,46.26,46.26,4900.0,46.26,46.3,46.26,46.26,4900.0
2013-02-19 13:10:00,46.26,46.29,46.18,46.29,61000.0,46.26,46.29,46.18,46.29,61000.0
2013-02-19 13:15:00,46.27,46.28,46.23,46.25,20400.0,46.27,46.28,46.23,46.25,20400.0
2013-02-19 13:20:00,46.25,46.26,46.24,46.25,3900.0,46.25,46.26,46.24,46.25,3900.0
2013-02-19 13:25:00,46.25,46.26,46.25,46.25,3900.0,46.25,46.26,46.25,46.25,3900.0
2013-02-19 13:30:00,46.25,46.26,46.25,46.25,4100.0,46.25,46.26,46.25,46.25,4100.0
2013-02-19 13:35:00,46.25,46.26,46.25,46.26,3900.0,46.25,46.26,46.25,46.26,3900.0
2013-02-19 13:40:00,46.25,46.29,46.25,46.25,3800.0,46.25,46.29,46.25,46.25,3800.0
2013-02-19 13:45:00,46.25,46.27,46.25,46.25,3300.0,46.25,46.27,46.25,46.25,3300.0
2013-02-19 13:50:00,46.27,46.32,46.25,46.3,13700.0,46.27,46.32,46.25,46.3,13700.0
2013-02-19 13:55:00,46.29,46.31,46.26,46.28,12400.0,46.29,46.31,46.26,46.28,12400.0
2013-02-19 14:00:00,46.26,46.33,46.26,46.29,4300.0,46.26,46.33,46.26,46.29,4300.0
2013-02-19 14:05:00,46.29,46.35,46.28,46.34,3300.0,46.29,46.35,46.28,46.34,3300.0
2013-02-19 14:10:00,46.32,46.34,46.3,46.3,4900.0,46.32,46.34,46.3,46.3,4900.0
2013-02-19 14:15:00,46.31,46.34,46.29,46.3,10700.0,46.31,46.34,46.29,46.3,10700.0
2013-02-19 14:20:00,46.32,46.34,46.3,46.34,5200.0,46.32,46.34,46.3,46.34,5200.0
2013-02-19 14:25:00,46.34,46.36,46.3,46.33,6300.0,46.34,46.36,46.3,46.33,6300.0
2013-02-19 14:30:00,46.31,46.36,46.3,46.31,33900.0,46.31,46.36,46.3,46.31,33900.0
2013-02-19 14:35:00,46.32,46.36,46.31,46.33,5600.0,46.32,46.36,46.31,46.33,5600.0
2013-02-19 14:40:00,46.33,46.38,46.25,46.25,12600.0,46.33,46.38,46.25,46.25,12600.0
2013-02-19 14:45:00,46.25,46.28,46.25,46.27,7100.0,46.25,46.28,46.25,46.27,7100.0
2013-02-19 14:50:00,46.25,46.36,46.25,46.35,2300.0,46.25,46.36,46.25,46.35,2300.0
2013-02-19 14:55:00,46.36,46.48,46.36,46.48,28000.0,46.36,46.48,46.36,46.48,28000.0
2013-02-19 15:00:00,46.47,46.53,46.46,46.5,19500.0,46.47,46.53,46.46,46.5,19500.0
2013-02-19 15:05:00,46.51,46.51,46.4,46.43,101900.0,46.51,46.51,46.4,46.43,101900.0
2013-02-19 15:10:00,46.41,46.41,46.37,46.4,9200.0,46.41,46.41,46.37,46.4,9200.0
2013-02-19 15:15:00,46.39,46.39,46.3,46.32,5100.0,46.39,46.39,46.3,46.32,5100.0
2013-02-19 15:20:00,46.32,46.36,46.31,46.34,6700.0,46.32,46.36,46.31,46.34,6700.0
2013-02-19 15:25:00,46.34,46.38,46.33,46.35,8600.0,46.34,46.38,46.33,46.35,8600.0
2013-02-19 15:30:00,46.35,46.4,46.34,46.37,16000.0,46.35,46.4,46.34,46.37,16000.0
2013-02-19 15:35:00,46.38,46.39,46.36,46.39,7400.0,46.38,46.39,46.36,46.39,7400.0
2013-02-19 15:40:00,46.39,46.41,46.37,46.39,14500.0,46.39,46.41,46.37,46.39,14500.0
2013-02-19 15:45:00,46.39,46.47,46.39,46.46,10500.0,46.39,46.47,46.39,46.46,10500.0
2013-02-19 15:50:00,46.47,46.49,46.44,46.45,22300.0,46.47,46.49,46.44,46.45,22300.0
2013-02-19 15:55:00,46.45,46.52,46.44,46.5,73700.0,46.45,46.52,46.44,46.5,73700.0
2013-02-20 09:30:00,46.48,46.79,46.31,46.65,13600.0,46.48,46.79,46.31,46.65,13600.0
2013-02-20 09:35:00,46.68,46.88,46.62,46.74,11200.0,46.68,46.88,46.62,46.74,11200.0
2013-02-20 09:40:00,46.76,46.99,46.76,46.98,12300.0,46.76,46.99,46.76,46.98,12300.0
2013-02-20 09:45:00,46.95,46.97,46.89,46.96,66500.0,46.95,46.97,46.89,46.96,66500.0
2013-02-20 09:50:00,46.96,46.98,46.94,46.95,13600.0,46.96,46.98,46.94,46.95,13600.0
2013-02-20 09:55:00,46.94,47.0,46.87,46.98,17000.0,46.94,47.0,46.87,46.98,17000.0
2013-02-20 10:00:00,46.96,47.08,46.93,46.97,53900.0,46.96,47.08,46.93,46.97,53900.0
2013-02-20 10:05:00,46.95,46.98,46.86,46.88,8300.0,46.95,46.98,46.86,46.88,8300.0
2013-02-20 10:10:00,46.87,46.92,46.82,46.88,16200.0,46.87,46.92,46.82,46.88,16200.0
2013-02-20 10:15:00,46.89,46.94,46.81,46.86,32300.0,46.89,46.94,46.81,46.86,32300.0
2013-02-20 10:20:00,46.86,46.87,46.69,46.75,16400.0,46.86,46.87,46.69,46.75,16400.0
2013-02-20 10:25:00,46.71,46.71,46.55,46.65,27900.0,46.71,46.71,46.55,46.65,27900.0
2013-02-20 10:30:00,46.62,46.65,46.52,46.53,48200.0,46.62,46.65,46.52,46.53,48200.0
2013-02-20 10:35:00,46.55,46.6,46.5,46.53,9800.0,46.55,46.6,46.5,46.53,9800.0
2013-02-20 10:40:00,46.52,46.52,46.41,46.47,18600.0,46.52,46.52,46.41,46.47,18600.0
2013-02-20 10:45:00,46.48,46.51,46.39,46.42,27500.0,46.48,46.51,46.39,46.42,27500.0
2013-02-20 10:50:00,46.44,46.48,46.32,46.36,13900.0,46.44,46.48,46.32,46.36,13900.0
2013-02-20 10:55:00,46.36,46.54,46.34,46.5,11400.0,46.36,46.54,46.34,46.5,11400.0
2013-02-20 11:00:00,46.5,46.5,46.41,46.48,10700.0,46.5,46.5,46.41,46.48,10700.0
2013-02-20 11:05:00,46.48,46.5,46.47,46.47,6100.0,46.48,46.5,46.47,46.47,6100.0
2013-02-20 11:10:00,46.48,46.5,46.47,46.49,17300.0,46.48,46.5,46.47,46.49,17300.0
2013-02-20 11:15:00,46.48,46.51,46.47,46.5,13200.0,46.48,46.51,46.47,46.5,13200.0
2013-02-20 11:20:00,46.5,46.53,46.48,46.52,15000.0,46.5,46.53,46.48,46.52,15000.0
2013-02-20 11:25:00,46.53,46.54,46.49,46.5,21800.0,46.53,46.54,46.49,46.5,21800.0
2013-02-20 11:30:00,46.49,46.53,46.49,46.51,30700.0,46.49,46.53,46.49,46.51,30700.0
2013-02-20 11:35:00,46.51,46.52,46.36,46.42,33600.0,46.51,46.52,46.36,46.42,33600.0
2013-02-20 11:40:00,46.45,46.45,46.34,46.35,13200.0,46.45,46.45,46.34,46.35,13200.0
2013-02-20 11:45:00,46.37,46.37,46.3,46.3,10200.0,46.37,46.37,46.3,46.3,10200.0
2013-02-20 11:50:00,46.29,46.29,46.12,46.12,15600.0,46.29,46.29,46.12,46.12,15600.0
2013-02-20 11:55:00,46.12,46.12,46.0,46.0,7600.0,46.12,46.12,46.0,46.0,7600.0
2013-02-20 12:00:00,46.0,46.0,45.92,45.92,6800.0,46.0,46.0,45.92,45.92,6800.0
2013-02-20 12:05:00,45.93,46.0,45.93,45.94,10300.0,45.93,46.0,45.93,45.94,10300.0
2013-02-20 12:10:00,45.93,46.0,45.92,46.0,41100.0,45.93,46.0,45.92,46.0,41100.0
2013-02-20 12:15:00,46.02,46.08,46.02,46.05,15900.0,46.02,46.08,46.02,46.05,15900.0
2013-02-20 12:20:00,46.05,46.09,46.05,46.09,4000.0,46.05,46.09,46.05,46.09,4000.0
2013-02-20 12:25:00,46.07,46.11,46.07,46.1,8900.0,46.07,46.11,46.07,46.1,8900.0
2013-02-20 12:30:00,46.1,46.16,46.1,46.14,11300.0,46.1,46.16,46.1,46.14,11300.0
2013-02-20 12:35:00,46.13,46.14,46.1,46.1,5800.0,46.13,46.14,46.1,46.1,5800.0
2013-02-20 12:40:00,46.11,46.11,45.97,45.97,8600.0,46.11,46.11,45.97,45.97,8600.0
2013-02-20 12:45:00,45.95,45.98,45.94,45.98,5500.0,45.95,45.98,45.94,45.98,5500.0
2013-02-20 12:50:00,45.97,45.97,45.85,45.86,10300.0,45.97,45.97,45.85,45.86,10300.0
2013-02-20 12:55:00,45.88,45.91,45.86,45.91,7400.0,45.88,45.91,45.86,45.91,7400.0
2013-02-20 13:00:00,45.91,45.91,45.8,45.88,8800.0,45.91,45.91,45.8,45.88,8800.0
2013-02-20 13:05:00,45.89,45.89,45.8,45.83,6700.0,45.89,45.89,45.8,45.83,6700.0
2013-02-20 13:10:00,45.82,45.83,45.73,45.8,7500.0,45.82,45.83,45.73,45.8,7500.0
2013-02-20 13:15:00,45.81,45.92,45.81,45.85,13000.0,45.81,45.92,45.81,45.85,13000.0
2013-02-20 13:20:00,45.84,45.87,45.83,45.83,10000.0,45.84,45.87,45.83,45.83,10000.0
2013-02-20 13:25:00,45.83,45.84,45.75,45.79,15200.0,45.83,45.84,45.75,45.79,15200.0
2013-02-20 13:30:00,45.79,45.79,45.67,45.67,11400.0,45.79,45.79,45.67,45.67,11400.0
2013-02-20 13:35:00,45.67,45.74,45.65,45.72,16200.0,45.67,45.74,45.65,45.72,16200.0
2013-02-20 13:40:00,45.71,45.75,45.7,45.74,14400.0,45.71,45.75,45.7,45.74,14400.0
2013-02-20 13:45:00,45.73,45.75,45.71,45.73,21600.0,45.73,45.75,45.71,45.73,21600.0
2013-02-20 13:50:00,45.73,45.74,45.66,45.67,24800.0,45.73,45.74,45.66,45.67,24800.0
2013-02-20 13:55:00,45.68,45.78,45.67,45.78,6800.0,45.68,45.78,45.67,45.78,6800.0
2013-02-20 14:00:00,45.77,45.79,45.69,45.79,20900.0,45.77,45.79,45.69,45.79,20900.0
2013-02-20 14:05:00,45.79,45.88,45.79,45.85,11300.0,45.79,45.88,45.79,45.85,11300.0
2013-02-20 14:10:00,45.85,45.85,45.65,45.7,35300.0,45.85,45.85,45.65,45.7,35300.0
2013-02-20 14:15:00,45.72,45.76,45.7,45.71,16000.0,45.72,45.76,45.7,45.71,16000.0
2013-02-20 14:20:00,45.71,45.71,45.6,45.62,12800.0,45.71,45.71,45.6,45.62,12800.0
2013-02-20 14:25:00,45.61,45.7,45.6,45.68,18300.0,45.61,45.7,45.6,45.68,18300.0
2013-02-20 14:30:00,45.68,45.76,45.67,45.75,19000.0,45.68,45.76,45.67,45.75,19000.0
2013-02-20 14:35:00,45.76,45.83,45.72,45.83,14400.0,45.76,45.83,45.72,45.83,14400.0
2013-02-20 14:40:00,45.82,45.82,45.74,45.76,9600.0,45.82,45.82,45.74,45.76,9600.0
2013-02-20 14:45:00,45.76,45.78,45.64,45.69,17500.0,45.76,45.78,45.64,45.69,17500.0
2013-02-20 14:50:00,45.69,45.73,45.66,45.67,27500.0,45.69,45.73,45.66,45.67,27500.0
2013-02-20 14:55:00,45.68,45.7,45.62,45.67,13000.0,45.68,45.7,45.62,45.67,13000.0
2013-02-20 15:00:00,45.68,45.68,45.54,45.55,22200.0,45.68,45.68,45.54,45.55,22200.0
2013-02-20 15:05:00,45.55,45.62,45.55,45.57,14700.0,45.55,45.62,45.55,45.57,14700.0
2013-02-20 15:10:00,45.57,45.58,45.52,45.55,16300.0,45.57,45.58,45.52,45.55,16300.0
2013-02-20 15:15:00,45.55,45.6,45.55,45.57,19900.0,45.55,45.6,45.55,45.57,19900.0
2013-02-20 15:20:00,45.58,45.59,45.55,45.55,28600.0,45.58,45.59,45.55,45.55,28600.0
2013-02-20 15:25:00,45.55,45.57,45.53,45.56,24900.0,45.55,45.57,45.53,45.56,24900.0
2013-02-20 15:30:00,45.55,45.56,45.48,45.54,44400.0,45.55,45.56,45.48,45.54,44400.0
2013-02-20 15:35:00,45.52,45.57,45.48,45.5,33800.0,45.52,45.57,45.48,45.5,33800.0
2013-02-20 15:40:00,45.5,45.53,45.46,45.53,29900.0,45.5,45.53,45.46,45.53,29900.0
2013-02-20 15:45:00,45.53,45.55,45.42,45.47,37000.0,45.53,45.55,45.42,45.47,37000.0
2013-02-20 15:50:00,45.48,45.51,45.45,45.49,44500.0,45.48,45.51,45.45,45.49,44500.0
2013-02-20 15:55:00,45.5,45.51,45.41,45.44,126200.0,45.5,45.51,45.41,45.44,126200.0
2013-02-21 09:30:00,45.32,45.35,45.2,45.26,40100.0,45.32,45.35,45.2,45.26,40100.0
2013-02-21 09:35:00,45.22,45.36,45.15,45.31,26900.0,45.22,45.36,45.15,45.31,26900.0
2013-02-21 09:40:00,45.3,45.51,45.19,45.24,17700.0,45.3,45.51,45.19,45.24,17700.0
2013-02-21 09:45:00,45.23,45.3,45.18,45.25,20300.0,45.23,45.3,45.18,45.25,20300.0
2013-02-21 09:50:00,45.19,45.22,45.1,45.11,38300.0,45.19,45.22,45.1,45.11,38300.0
2013-02-21 09:55:00,45.14,45.16,44.9,44.97,34500.0,45.14,45.16,44.9,44.97,34500.0
2013-02-21 10:00:00,44.91,45.12,44.88,45.12,29700.0,44.91,45.12,44.88,45.12,29700.0
2013-02-21 10:05:00,45.13,45.38,45.13,45.3,28500.0,45.13,45.38,45.13,45.3,28500.0
2013-02-21 10:10:00,45.3,45.35,45.12,45.23,28100.0,45.3,45.35,45.12,45.23,28100.0
2013-02-21 10:15:00,45.21,45.31,45.07,45.29,43300.0,45.21,45.31,45.07,45.29,43300.0
2013-02-21 10:20:00,45.29,45.35,45.27,45.35,36500.0,45.29,45.35,45.27,45.35,36500.0
2013-02-21 10:25:00,45.38,45.43,45.28,45.4,12200.0,45.38,45.43,45.28,45.4,12200.0
2013-02-21 10:30:00,45.42,45.43,45.4,45.41,6400.0,45.42,45.43,45.4,45.41,6400.0
2013-02-21 10:35:00,45.4,45.53,45.39,45.46,47500.0,45.4,45.53,45.39,45.46,47500.0
2013-02-21 10:40:00,45.48,45.51,45.38,45.5,6300.0,45.48,45.51,45.38,45.5,6300.0
2013-02-21 10:45:00,45.52,45.55,45.36,45.41,8000.0,45.52,45.55,45.36,45.41,8000.0
2013-02-21 10:50:00,45.41,45.41,45.3,45.36,5300.0,45.41,45.41,45.3,45.36,5300.0
2013-02-21 10:55:00,45.35,45.61,45.34,45.59,20900.0,45.35,45.61,45.34,45.59,20900.0
2013-02-21 11:00:00,45.61,45.67,45.43,45.51,13700.0,45.61,45.67,45.43,45.51,13700.0
2013-02-21 11:05:00,45.48,45.58,45.48,45.54,8300.0,45.48,45.58,45.48,45.54,8300.0
2013-02-21 11:10:00,45.56,45.63,45.48,45.48,18600.0,45.56,45.63,45.48,45.48,18600.0
2013-02-21 11:15:00,45.48,45.48,45.38,45.41,10600.0,45.48,45.48,45.38,45.41,10600.0
2013-02-21 11:20:00,45.38,45.4,45.31,45.38,11500.0,45.38,45.4,45.31,45.38,11500.0
2013-02-21 11:25:00,45.39,45.43,45.38,45.43,7800.0,45.39,45.43,45.38,45.43,7800.0
2013-02-21 11:30:00,45.41,45.41,45.32,45.35,16000.0,45.41,45.41,45.32,45.35,16000.0
2013-02-21 11:35:00,45.36,45.44,45.36,45.44,5600.0,45.36,45.44,45.36,45.44,5600.0
2013-02-21 11:40:00,45.43,45.56,45.43,45.47,7900.0,45.43,45.56,45.43,45.47,7900.0
2013-02-21 11:45:00,45.45,45.54,45.42,45.54,9400.0,45.45,45.54,45.42,45.54,9400.0
2013-02-21 11:50:00,45.53,45.55,45.48,45.52,9600.0,45.53,45.55,45.48,45.52,9600.0
2013-02-21 11:55:00,45.53,45.53,45.35,45.36,9200.0,45.53,45.53,45.35,45.36,9200.0
2013-02-21 12:00:00,45.36,45.41,45.34,45.4,23800.0,45.36,45.41,45.34,45.4,23800.0
2013-02-21 12:05:00,45.38,45.4,45.36,45.38,18200.0,45.38,45.4,45.36,45.38,18200.0
2013-02-21 12:10:00,45.39,45.42,45.37,45.38,3000.0,45.39,45.42,45.37,45.38,3000.0
2013-02-21 12:15:00,45.37,45.38,45.25,45.32,8600.0,45.37,45.38,45.25,45.32,8600.0
2013-02-21 12:20:00,45.3,45.36,45.3,45.35,15200.0,45.3,45.36,45.3,45.35,15200.0
2013-02-21 12:25:00,45.35,45.35,45.28,45.31,7500.0,45.35,45.35,45.28,45.31,7500.0
2013-02-21 12:30:00,45.31,45.35,45.3,45.34,6900.0,45.31,45.35,45.3,45.34,6900.0
2013-02-21 12:35:00,45.35,45.36,45.31,45.34,3700.0,45.35,45.36,45.31,45.34,3700.0
2013-02-21 12:40:00,45.34,45.34,45.26,45.26,10000.0,45.34,45.34,45.26,45.26,10000.0
2013-02-21 12:45:00,45.25,45.25,45.13,45.13,6600.0,45.25,45.25,45.13,45.13,6600.0
2013-02-21 12:50:00,45.12,45.14,45.08,45.13,9700.0,45.12,45.14,45.08,45.13,9700.0
2013-02-21 12:55:00,45.13,45.23,45.13,45.23,12500.0,45.13,45.23,45.13,45.23,12500.0
2013-02-21 13:00:00,45.23,45.27,45.21,45.25,12700.0,45.23,45.27,45.21,45.25,12700.0
2013-02-21 13:05:00,45.23,45.33,45.23,45.31,22800.0,45.23,45.33,45.23,45.31,22800.0
2013-02-21 13:10:00,45.3,45.33,45.28,45.32,10600.0,45.3,45.33,45.28,45.32,10600.0
2013-02-21 13:15:00,45.31,45.32,45.27,45.3,6900.0,45.31,45.32,45.27,45.3,6900.0
2013-02-21 13:20:00,45.29,45.3,45.25,45.29,13200.0,45.29,45.3,45.25,45.29,13200.0
2013-02-21 13:25:00,45.27,45.3,45.24,45.28,8800.0,45.27,45.3,45.24,45.28,8800.0
2013-02-21 13:30:00,45.29,45.31,45.28,45.3,13200.0,45.29,45.31,45.28,45.3,13200.0
2013-02-21 13:35:00,45.3,45.4,45.3,45.35,17300.0,45.3,45.4,45.3,45.35,17300.0
2013-02-21 13:40:00,45.36,45.36,45.24,45.25,9700.0,45.36,45.36,45.24,45.25,9700.0
2013-02-21 13:45:00,45.25,45.26,45.21,45.25,10000.0,45.25,45.26,45.21,45.25,10000.0
2013-02-21 13:50:00,45.25,45.26,45.21,45.24,13700.0,45.25,45.26,45.21,45.24,13700.0
2013-02-21 13:55:00,45.24,45.27,45.23,45.24,13500.0,45.24,45.27,45.23,45.24,13500.0
2013-02-21 14:00:00,45.24,45.25,45.07,45.09,21200.0,45.24,45.25,45.07,45.09,21200.0
2013-02-21 14:05:00,45.09,45.13,45.06,45.1,15400.0,45.09,45.13,45.06,45.1,15400.0
2013-02-21 14:10:00,45.09,45.1,45.03,45.06,22600.0,45.09,45.1,45.03,45.06,22600.0
2013-02-21 14:15:00,45.05,45.06,44.96,44.99,21600.0,45.05,45.06,44.96,44.99,21600.0
2013-02-21 14:20:00,44.99,45.0,44.95,44.95,14300.0,44.99,45.0,44.95,44.95,14300.0
2013-02-21 14:25:00,44.95,45.03,44.93,45.01,17500.0,44.95,45.03,44.93,45.01,17500.0
2013-02-21 14:30:00,45.02,45.05,44.95,44.96,19000.0,45.02,45.05,44.95,44.96,19000.0
2013-02-21 14:35:00,44.95,45.0,44.95,44.96,15500.0,44.95,45.0,44.95,44.96,15500.0
2013-02-21 14:40:00,44.97,44.98,44.93,44.94,14100.0,44.97,44.98,44.93,44.94,14100.0
2013-02-21 14:45:00,44.93,44.96,44.88,44.89,15300.0,44.93,44.96,44.88,44.89,15300.0
2013-02-21 14:50:00,44.89,44.91,44.86,44.87,18200.0,44.89,44.91,44.86,44.87,18200.0
2013-02-21 14:55:00,44.87,44.97,44.87,44.91,15400.0,44.87,44.97,44.87,44.91,15400.0
2013-02-21 15:00:00,44.91,44.91,44.83,44.91,43500.0,44.91,44.91,44.83,44.91,43500.0
2013-02-21 15:05:00,44.9,44.98,44.88,44.94,23000.0,44.9,44.98,44.88,44.94,23000.0
2013-02-21 15:10:00,44.95,45.0,44.91,45.0,25200.0,44.95,45.0,44.91,45.0,25200.0
2013-02-21 15:15:00,45.0,45.01,44.88,44.88,23400.0,45.0,45.01,44.88,44.88,23400.0
2013-02-21 15:20:00,44.89,44.89,44.84,44.87,25800.0,44.89,44.89,44.84,44.87,25800.0
2013-02-21 15:25:00,44.86,44.93,44.86,44.9,36900.0,44.86,44.93,44.86,44.9,36900.0
2013-02-21 15:30:00,44.89,44.97,44.88,44.91,31000.0,44.89,44.97,44.88,44.91,31000.0
2013-02-21 15:35:00,44.91,44.93,44.84,44.88,27100.0,44.91,44.93,44.84,44.88,27100.0
2013-02-21 15:40:00,44.88,44.89,44.83,44.84,29500.0,44.88,44.89,44.83,44.84,29500.0
2013-02-21 15:45:00,44.84,44.88,44.77,44.79,59600.0,44.84,44.88,44.77,44.79,59600.0
2013-02-21 15:50:00,44.79,44.83,44.77,44.83,67400.0,44.79,44.83,44.77,44.83,67400.0
2013-02-21 15:55:00,44.82,44.83,44.79,44.81,102700.0,44.82,44.83,44.79,44.81,102700.0
2013-02-22 09:30:00,45.08,45.44,45.08,45.23,16800.0,45.08,45.44,45.08,45.23,16800.0
2013-02-22 09:35:00,45.27,45.27,45.07,45.12,20500.0,45.27,45.27,45.07,45.12,20500.0
2013-02-22 09:40:00,45.11,45.14,44.84,44.96,19400.0,45.11,45.14,44.84,44.96,19400.0
2013-02-22 09:45:00,44.96,44.96,44.82,44.83,15200.0,44.96,44.96,44.82,44.83,15200.0
2013-02-22 09:50:00,44.85,44.95,44.82,44.87,39400.0,44.85,44.95,44.82,44.87,39400.0
2013-02-22 09:55:00,44.88,45.14,44.88,45.08,36600.0,44.88,45.14,44.88,45.08,36600.0
2013-02-22 10:00:00,45.08,45.08,44.97,45.03,8400.0,45.08,45.08,44.97,45.03,8400.0
2013-02-22 10:05:00,44.99,45.11,44.97,45.08,20400.0,44.99,45.11,44.97,45.08,20400.0
2013-02-22 10:10:00,45.1,45.3,45.06,45.22,23600.0,45.1,45.3,45.06,45.22,23600.0
2013-02-22 10:15:00,45.22,45.33,45.19,45.31,13800.0,45.22,45.33,45.19,45.31,13800.0
2013-02-22 10:20:00,45.3,45.33,45.21,45.23,14200.0,45.3,45.33,45.21,45.23,14200.0
2013-02-22 10:25:00,45.26,45.3,45.22,45.26,8400.0,45.26,45.3,45.22,45.26,8400.0
2013-02-22 10:30:00,45.25,45.26,45.11,45.16,9600.0,45.25,45.26,45.11,45.16,9600.0
2013-02-22 10:35:00,45.15,45.18,45.1,45.14,8400.0,45.15,45.18,45.1,45.14,8400.0
2013-02-22 10:40:00,45.13,45.18,45.12,45.15,6000.0,45.13,45.18,45.12,45.15,6000.0
2013-02-22 10:45:00,45.17,45.18,45.11,45.11,6400.0,45.17,45.18,45.11,45.11,6400.0
2013-02-22 10:50:00,45.1,45.17,45.06,45.15,25100.0,45.1,45.17,45.06,45.15,25100.0
2013-02-22 10:55:00,45.16,45.19,45.12,45.12,11400.0,45.16,45.19,45.12,45.12,11400.0
2013-02-22 11:00:00,45.12,45.21,45.12,45.15,7900.0,45.12,45.21,45.12,45.15,7900.0
2013-02-22 11:05:00,45.14,45.23,45.11,45.21,21700.0,45.14,45.23,45.11,45.21,21700.0
2013-02-22 11:10:00,45.23,45.24,45.0,45.04,20400.0,45.23,45.24,45.0,45.04,20400.0
2013-02-22 11:15:00,45.06,45.09,45.01,45.04,5000.0,45.06,45.09,45.01,45.04,5000.0
2013-02-22 11:20:00,45.05,45.14,45.04,45.13,7700.0,45.05,45.14,45.04,45.13,7700.0
2013-02-22 11:25:00,45.16,45.21,45.16,45.2,4300.0,45.16,45.21,45.16,45.2,4300.0
2013-02-22 11:30:00,45.2,45.21,45.17,45.2,9500.0,45.2,45.21,45.17,45.2,9500.0
2013-02-22 11:35:00,45.2,45.26,45.18,45.26,7800.0,45.2,45.26,45.18,45.26,7800.0
2013-02-22 11:40:00,45.26,45.27,45.23,45.23,3000.0,45.26,45.27,45.23,45.23,3000.0
2013-02-22 11:45:00,45.22,45.28,45.22,45.26,4600.0,45.22,45.28,45.22,45.26,4600.0
2013-02-22 11:50:00,45.26,45.32,45.25,45.31,15100.0,45.26,45.32,45.25,45.31,15100.0
2013-02-22 11:55:00,45.31,45.39,45.31,45.39,3300.0,45.31,45.39,45.31,45.39,3300.0
2013-02-22 12:00:00,45.4,45.42,45.4,45.41,2200.0,45.4,45.42,45.4,45.41,2200.0
2013-02-22 12:05:00,45.43,45.43,45.38,45.4,8400.0,45.43,45.43,45.38,45.4,8400.0
2013-02-22 12:10:00,45.4,45.4,45.32,45.35,3800.0,45.4,45.4,45.32,45.35,3800.0
2013-02-22 12:15:00,45.36,45.39,45.36,45.38,4700.0,45.36,45.39,45.36,45.38,4700.0
2013-02-22 12:20:00,45.38,45.38,45.28,45.3,20600.0,45.38,45.38,45.28,45.3,20600.0
2013-02-22 12:25:00,45.31,45.31,45.29,45.31,2600.0,45.31,45.31,45.29,45.31,2600.0
2013-02-22 12:30:00,45.31,45.36,45.29,45.35,11500.0,45.31,45.36,45.29,45.35,11500.0
2013-02-22 12:35:00,45.36,45.42,45.36,45.42,4800.0,45.36,45.42,45.36,45.42,4800.0
2013-02-22 12:40:00,45.41,45.48,45.41,45.48,13900.0,45.41,45.48,45.41,45.48,13900.0
2013-02-22 12:45:00,45.48,45.52,45.48,45.49,5000.0,45.48,45.52,45.48,45.49,5000.0
2013-02-22 12:50:00,45.5,45.52,45.47,45.48,5100.0,45.5,45.52,45.47,45.48,5100.0
2013-02-22 12:55:00,45.49,45.61,45.49,45.6,12000.0,45.49,45.61,45.49,45.6,12000.0
2013-02-22 13:00:00,45.59,45.59,45.48,45.51,20800.0,45.59,45.59,45.48,45.51,20800.0
2013-02-22 13:05:00,45.51,45.51,45.47,45.49,8400.0,45.51,45.51,45.47,45.49,8400.0
2013-02-22 13:10:00,45.48,45.49,45.45,45.49,5400.0,45.48,45.49,45.45,45.49,5400.0
2013-02-22 13:15:00,45.48,45.5,45.4,45.49,11500.0,45.48,45.5,45.4,45.49,11500.0
2013-02-22 13:20:00,45.49,45.58,45.48,45.57,14400.0,45.49,45.58,45.48,45.57,14400.0
2013-02-22 13:25:00,45.58,45.66,45.57,45.65,18400.0,45.58,45.66,45.57,45.65,18400.0
2013-02-22 13:30:00,45.66,45.66,45.61,45.61,3800.0,45.66,45.66,45.61,45.61,3800.0
2013-02-22 13:35:00,45.61,45.66,45.6,45.65,6400.0,45.61,45.66,45.6,45.65,6400.0
2013-02-22 13:40:00,45.66,45.67,45.62,45.62,4900.0,45.66,45.67,45.62,45.62,4900.0
2013-02-22 13:45:00,45.62,45.66,45.61,45.66,67600.0,45.62,45.66,45.61,45.66,67600.0
2013-02-22 13:50:00,45.66,45.67,45.65,45.66,3700.0,45.66,45.67,45.65,45.66,3700.0
2013-02-22 13:55:00,45.66,45.66,45.63,45.66,16700.0,45.66,45.66,45.63,45.66,16700.0
2013-02-22 14:00:00,45.66,45.75,45.66,45.73,38700.0,45.66,45.75,45.66,45.73,38700.0
2013-02-22 14:05:00,45.73,45.8,45.69,45.69,19200.0,45.73,45.8,45.69,45.69,19200.0
2013-02-22 14:10:00,45.69,45.72,45.69,45.72,4900.0,45.69,45.72,45.69,45.72,4900.0
2013-02-22 14:15:00,45.73,45.74,45.72,45.73,2100.0,45.73,45.74,45.72,45.73,2100.0
2013-02-22 14:20:00,45.73,45.76,45.73,45.74,5900.0,45.73,45.76,45.73,45.74,5900.0
2013-02-22 14:25:00,45.73,45.74,45.68,45.74,6600.0,45.73,45.74,45.68,45.74,6600.0
2013-02-22 14:30:00,45.74,45.74,45.69,45.7,8700.0,45.74,45.74,45.69,45.7,8700.0
2013-02-22 14:35:00,45.71,45.72,45.67,45.67,12700.0,45.71,45.72,45.67,45.67,12700.0
2013-02-22 14:40:00,45.66,45.72,45.65,45.71,12600.0,45.66,45.72,45.65,45.71,12600.0
2013-02-22 14:45:00,45.71,45.71,45.63,45.63,18500.0,45.71,45.71,45.63,45.63,18500.0
2013-02-22 14:50:00,45.64,45.7,45.63,45.68,22300.0,45.64,45.7,45.63,45.68,22300.0
2013-02-22 14:55:00,45.68,45.72,45.67,45.68,21000.0,45.68,45.72,45.67,45.68,21000.0
2013-02-22 15:00:00,45.67,45.72,45.67,45.7,23700.0,45.67,45.72,45.67,45.7,23700.0
2013-02-22 15:05:00,45.69,45.77,45.69,45.72,65300.0,45.69,45.77,45.69,45.72,65300.0
2013-02-22 15:10:00,45.73,45.73,45.7,45.72,23200.0,45.73,45.73,45.7,45.72,23200.0
2013-02-22 15:15:00,45.73,45.73,45.71,45.72,17100.0,45.73,45.73,45.71,45.72,17100.0
2013-02-22 15:20:00,45.71,45.72,45.68,45.68,18200.0,45.71,45.72,45.68,45.68,18200.0
2013-02-22 15:25:00,45.69,45.77,45.68,45.74,46300.0,45.69,45.77,45.68,45.74,46300.0
2013-02-22 15:30:00,45.75,45.76,45.73,45.75,28800.0,45.75,45.76,45.73,45.75,28800.0
2013-02-22 15:35:00,45.74,45.77,45.69,45.75,50100.0,45.74,45.77,45.69,45.75,50100.0
2013-02-22 15:40:00,45.75,45.79,45.72,45.78,20500.0,45.75,45.79,45.72,45.78,20500.0
2013-02-22 15:45:00,45.79,45.84,45.77,45.84,28700.0,45.79,45.84,45.77,45.84,28700.0
2013-02-22 15:50:00,45.84,45.91,45.82,45.9,66500.0,45.84,45.91,45.82,45.9,66500.0
2013-02-22 15:55:00,45.9,45.92,45.86,45.91,65900.0,45.9,45.92,45.86,45.91,65900.0
2013-02-25 09:30:00,46.14,46.3,46.0,46.23,23500.0,46.14,46.3,46.0,46.23,23500.0
2013-02-25 09:35:00,46.15,46.26,45.91,45.94,19600.0,46.15,46.26,45.91,45.94,19600.0
2013-02-25 09:40:00,45.92,46.13,45.85,45.89,21600.0,45.92,46.13,45.85,45.89,21600.0
2013-02-25 09:45:00,45.91,46.15,45.91,46.15,6800.0,45.91,46.15,45.91,46.15,6800.0
2013-02-25 09:50:00,46.14,46.29,46.09,46.11,10100.0,46.14,46.29,46.09,46.11,10100.0
2013-02-25 09:55:00,46.15,46.19,45.99,46.04,13200.0,46.15,46.19,45.99,46.04,13200.0
2013-02-25 10:00:00,46.1,46.14,46.06,46.06,4900.0,46.1,46.14,46.06,46.06,4900.0
2013-02-25 10:05:00,46.08,46.21,45.91,45.96,40200.0,46.08,46.21,45.91,45.96,40200.0
2013-02-25 10:10:00,45.96,45.96,45.74,45.77,29000.0,45.96,45.96,45.74,45.77,29000.0
2013-02-25 10:15:00,45.78,45.92,45.78,45.87,17700.0,45.78,45.92,45.78,45.87,17700.0
2013-02-25 10:20:00,45.89,46.08,45.89,45.94,26300.0,45.89,46.08,45.89,45.94,26300.0
2013-02-25 10:25:00,45.95,46.02,45.87,45.92,17000.0,45.95,46.02,45.87,45.92,17000.0
2013-02-25 10:30:00,45.94,46.09,45.94,46.08,18600.0,45.94,46.09,45.94,46.08,18600.0
2013-02-25 10:35:00,46.08,46.12,46.03,46.04,14300.0,46.08,46.12,46.03,46.04,14300.0
2013-02-25 10:40:00,46.04,46.04,45.89,45.92,31200.0,46.04,46.04,45.89,45.92,31200.0
2013-02-25 10:45:00,45.93,45.93,45.83,45.9,7200.0,45.93,45.93,45.83,45.9,7200.0
2013-02-25 10:50:00,45.89,45.9,45.74,45.74,7000.0,45.89,45.9,45.74,45.74,7000.0
2013-02-25 10:55:00,45.76,45.9,45.76,45.9,5000.0,45.76,45.9,45.76,45.9,5000.0
2013-02-25 11:00:00,45.89,45.9,45.79,45.87,12800.0,45.89,45.9,45.79,45.87,12800.0
2013-02-25 11:05:00,45.84,45.94,45.79,45.92,9900.0,45.84,45.94,45.79,45.92,9900.0
2013-02-25 11:10:00,45.91,46.04,45.9,46.01,20700.0,45.91,46.04,45.9,46.01,20700.0
2013-02-25 11:15:00,46.01,46.09,45.99,46.05,9600.0,46.01,46.09,45.99,46.05,9600.0
2013-02-25 11:20:00,46.03,46.07,45.99,46.05,6900.0,46.03,46.07,45.99,46.05,6900.0
2013-02-25 11:25:00,46.05,46.09,46.0,46.0,9400.0,46.05,46.09,46.0,46.0,9400.0
2013-02-25 11:30:00,46.0,46.08,46.0,46.02,12000.0,46.0,46.08,46.0,46.02,12000.0
2013-02-25 11:35:00,46.02,46.02,45.84,45.84,22500.0,46.02,46.02,45.84,45.84,22500.0
2013-02-25 11:40:00,45.84,45.9,45.84,45.9,4800.0,45.84,45.9,45.84,45.9,4800.0
2013-02-25 11:45:00,45.89,45.91,45.79,45.8,35100.0,45.89,45.91,45.79,45.8,35100.0
2013-02-25 11:50:00,45.81,45.83,45.6,45.61,12400.0,45.81,45.83,45.6,45.61,12400.0
2013-02-25 11:55:00,45.61,45.65,45.43,45.43,22900.0,45.61,45.65,45.43,45.43,22900.0
2013-02-25 12:00:00,45.44,45.5,45.37,45.39,10700.0,45.44,45.5,45.37,45.39,10700.0
2013-02-25 12:05:00,45.39,45.49,45.39,45.41,7800.0,45.39,45.49,45.39,45.41,7800.0
2013-02-25 12:10:00,45.42,45.45,45.32,45.32,7500.0,45.42,45.45,45.32,45.32,7500.0
2013-02-25 12:15:00,45.31,45.37,45.28,45.28,10000.0,45.31,45.37,45.28,45.28,10000.0
2013-02-25 12:20:00,45.3,45.39,45.28,45.39,9800.0,45.3,45.39,45.28,45.39,9800.0
2013-02-25 12:25:00,45.38,45.4,45.33,45.4,7300.0,45.38,45.4,45.33,45.4,7300.0
2013-02-25 12:30:00,45.4,45.4,45.3,45.36,5100.0,45.4,45.4,45.3,45.36,5100.0
2013-02-25 12:35:00,45.36,45.36,45.29,45.32,3200.0,45.36,45.36,45.29,45.32,3200.0
2013-02-25 12:40:00,45.32,45.35,45.31,45.33,2400.0,45.32,45.35,45.31,45.33,2400.0
2013-02-25 12:45:00,45.33,45.47,45.32,45.47,2400.0,45.33,45.47,45.32,45.47,2400.0
2013-02-25 12:50:00,45.46,45.52,45.46,45.5,13800.0,45.46,45.52,45.46,45.5,13800.0
2013-02-25 12:55:00,45.5,45.52,45.41,45.43,5200.0,45.5,45.52,45.41,45.43,5200.0
2013-02-25 13:00:00,45.47,45.54,45.47,45.53,3100.0,45.47,45.54,45.47,45.53,3100.0
2013-02-25 13:05:00,45.5,45.52,45.44,45.46,6200.0,45.5,45.52,45.44,45.46,6200.0
2013-02-25 13:10:00,45.44,45.49,45.43,45.48,2900.0,45.44,45.49,45.43,45.48,2900.0
2013-02-25 13:15:00,45.48,45.49,45.4,45.42,3800.0,45.48,45.49,45.4,45.42,3800.0
2013-02-25 13:20:00,45.39,45.42,45.35,45.4,5600.0,45.39,45.42,45.35,45.4,5600.0
2013-02-25 13:25:00,45.38,45.41,45.37,45.38,3100.0,45.38,45.41,45.37,45.38,3100.0
2013-02-25 13:30:00,45.38,45.41,45.33,45.37,10300.0,45.38,45.41,45.33,45.37,10300.0
2013-02-25 13:35:00,45.39,45.45,45.39,45.44,4100.0,45.39,45.45,45.39,45.44,4100.0
2013-02-25 13:40:00,45.44,45.44,45.29,45.3,19700.0,45.44,45.44,45.29,45.3,19700.0
2013-02-25 13:45:00,45.28,45.32,45.24,45.27,7200.0,45.28,45.32,45.24,45.27,7200.0
2013-02-25 13:50:00,45.26,45.3,45.23,45.26,6200.0,45.26,45.3,45.23,45.26,6200.0
2013-02-25 13:55:00,45.25,45.27,45.09,45.09,14700.0,45.25,45.27,45.09,45.09,14700.0
2013-02-25 14:00:00,45.1,45.14,45.03,45.12,6200.0,45.1,45.14,45.03,45.12,6200.0
2013-02-25 14:05:00,45.13,45.28,45.12,45.25,8900.0,45.13,45.28,45.12,45.25,8900.0
2013-02-25 14:10:00,45.26,45.31,45.23,45.25,8300.0,45.26,45.31,45.23,45.25,8300.0
2013-02-25 14:15:00,45.23,45.25,45.17,45.22,4600.0,45.23,45.25,45.17,45.22,4600.0
2013-02-25 14:20:00,45.24,45.24,45.19,45.21,4600.0,45.24,45.24,45.19,45.21,4600.0
2013-02-25 14:25:00,45.2,45.23,45.15,45.21,3300.0,45.2,45.23,45.15,45.21,3300.0
2013-02-25 14:30:00,45.24,45.31,45.24,45.24,4900.0,45.24,45.31,45.24,45.24,4900.0
2013-02-25 14:35:00,45.25,45.26,45.08,45.1,14900.0,45.25,45.26,45.08,45.1,14900.0
2013-02-25 14:40:00,45.06,45.11,45.03,45.09,6900.0,45.06,45.11,45.03,45.09,6900.0
2013-02-25 14:45:00,45.09,45.09,45.02,45.05,5500.0,45.09,45.09,45.02,45.05,5500.0
2013-02-25 14:50:00,45.06,45.15,45.06,45.13,6100.0,45.06,45.15,45.06,45.13,6100.0
2013-02-25 14:55:00,45.18,45.2,45.09,45.11,9900.0,45.18,45.2,45.09,45.11,9900.0
2013-02-25 15:00:00,45.09,45.18,45.06,45.16,15600.0,45.09,45.18,45.06,45.16,15600.0
2013-02-25 15:05:00,45.15,45.15,45.06,45.12,13000.0,45.15,45.15,45.06,45.12,13000.0
2013-02-25 15:10:00,45.12,45.15,45.04,45.05,13400.0,45.12,45.15,45.04,45.05,13400.0
2013-02-25 15:15:00,45.04,45.07,44.97,45.01,13900.0,45.04,45.07,44.97,45.01,13900.0
2013-02-25 15:20:00,45.01,45.02,44.96,45.01,20500.0,45.01,45.02,44.96,45.01,20500.0
2013-02-25 15:25:00,45.02,45.05,44.97,45.03,36300.0,45.02,45.05,44.97,45.03,36300.0
2013-02-25 15:30:00,45.02,45.07,44.99,45.07,27600.0,45.02,45.07,44.99,45.07,27600.0
2013-02-25 15:35:00,45.09,45.1,45.01,45.01,21700.0,45.09,45.1,45.01,45.01,21700.0
2013-02-25 15:40:00,45.0,45.06,44.98,45.04,42700.0,45.0,45.06,44.98,45.04,42700.0
2013-02-25 15:45:00,45.01,45.05,44.98,44.98,40900.0,45.01,45.05,44.98,44.98,40900.0
2013-02-25 15:50:00,44.98,44.98,44.86,44.89,69400.0,44.98,44.98,44.86,44.89,69400.0
2013-02-25 15:55:00,44.88,44.93,44.84,44.86,165600.0,44.88,44.93,44.84,44.86,165600.0
2013-02-26 09:30:00,44.98,45.11,44.71,44.8,15600.0,44.98,45.11,44.71,44.8,15600.0
2013-02-26 09:35:00,44.77,44.99,44.76,44.8,7500.0,44.77,44.99,44.76,44.8,7500.0
2013-02-26 09:40:00,44.79,44.89,44.61,44.63,18000.0,44.79,44.89,44.61,44.63,18000.0
2013-02-26 09:45:00,44.63,44.66,44.42,44.5,19100.0,44.63,44.66,44.42,44.5,19100.0
2013-02-26 09:50:00,44.45,44.46,44.3,44.35,17200.0,44.45,44.46,44.3,44.35,17200.0
2013-02-26 09:55:00,44.33,44.34,44.24,44.31,21800.0,44.33,44.34,44.24,44.31,21800.0
2013-02-26 10:00:00,44.3,44.69,44.3,44.66,33500.0,44.3,44.69,44.3,44.66,33500.0
2013-02-26 10:05:00,44.66,44.66,44.25,44.26,13200.0,44.66,44.66,44.25,44.26,13200.0
2013-02-26 10:10:00,44.22,44.28,44.1,44.25,32600.0,44.22,44.28,44.1,44.25,32600.0
2013-02-26 10:15:00,44.25,44.33,44.2,44.32,19300.0,44.25,44.33,44.2,44.32,19300.0
2013-02-26 10:20:00,44.33,44.41,44.26,44.38,20800.0,44.33,44.41,44.26,44.38,20800.0
2013-02-26 10:25:00,44.38,44.38,44.2,44.23,15100.0,44.38,44.38,44.2,44.23,15100.0
2013-02-26 10:30:00,44.23,44.24,44.11,44.12,12600.0,44.23,44.24,44.11,44.12,12600.0
2013-02-26 10:35:00,44.11,44.13,44.06,44.1,18100.0,44.11,44.13,44.06,44.1,18100.0
2013-02-26 10:40:00,44.09,44.14,44.03,44.03,15000.0,44.09,44.14,44.03,44.03,15000.0
2013-02-26 10:45:00,44.03,44.12,43.99,44.12,20200.0,44.03,44.12,43.99,44.12,20200.0
2013-02-26 10:50:00,44.13,44.28,44.1,44.23,11400.0,44.13,44.28,44.1,44.23,11400.0
2013-02-26 10:55:00,44.23,44.25,44.16,44.17,17400.0,44.23,44.25,44.16,44.17,17400.0
2013-02-26 11:00:00,44.16,44.2,44.04,44.06,12300.0,44.16,44.2,44.04,44.06,12300.0
2013-02-26 11:05:00,44.05,44.07,43.97,43.97,13200.0,44.05,44.07,43.97,43.97,13200.0
2013-02-26 11:10:00,43.96,44.03,43.93,43.99,10800.0,43.96,44.03,43.93,43.99,10800.0
2013-02-26 11:15:00,44.0,44.04,43.89,43.95,11200.0,44.0,44.04,43.89,43.95,11200.0
2013-02-26 11:20:00,43.94,43.97,43.87,43.97,9100.0,43.94,43.97,43.87,43.97,9100.0
2013-02-26 11:25:00,43.98,44.01,43.8,43.84,25800.0,43.98,44.01,43.8,43.84,25800.0
2013-02-26 11:30:00,43.86,43.86,43.75,43.75,6800.0,43.86,43.86,43.75,43.75,6800.0
2013-02-26 11:35:00,43.76,43.79,43.69,43.78,8600.0,43.76,43.79,43.69,43.78,8600.0
2013-02-26 11:40:00,43.78,43.8,43.73,43.77,12500.0,43.78,43.8,43.73,43.77,12500.0
2013-02-26 11:45:00,43.8,43.87,43.76,43.82,19600.0,43.8,43.87,43.76,43.82,19600.0
2013-02-26 11:50:00,43.84,43.87,43.77,43.81,5200.0,43.84,43.87,43.77,43.81,5200.0
2013-02-26 11:55:00,43.79,43.83,43.77,43.79,11300.0,43.79,43.83,43.77,43.79,11300.0
2013-02-26 12:00:00,43.79,43.83,43.73,43.83,14300.0,43.79,43.83,43.73,43.83,14300.0
2013-02-26 12:05:00,43.85,43.86,43.75,43.84,10300.0,43.85,43.86,43.75,43.84,10300.0
2013-02-26 12:10:00,43.8,43.86,43.79,43.8,5100.0,43.8,43.86,43.79,43.8,5100.0
2013-02-26 12:15:00,43.83,43.85,43.77,43.77,6600.0,43.83,43.85,43.77,43.77,6600.0
2013-02-26 12:20:00,43.75,43.89,43.75,43.89,8600.0,43.75,43.89,43.75,43.89,8600.0
2013-02-26 12:25:00,43.89,43.93,43.88,43.93,2400.0,43.89,43.93,43.88,43.93,2400.0
2013-02-26 12:30:00,43.93,44.02,43.93,43.98,15800.0,43.93,44.02,43.93,43.98,15800.0
2013-02-26 12:35:00,44.01,44.03,43.98,44.03,15000.0,44.01,44.03,43.98,44.03,15000.0
2013-02-26 12:40:00,44.04,44.04,43.95,44.02,8600.0,44.04,44.04,43.95,44.02,8600.0
2013-02-26 12:45:00,44.03,44.03,43.91,43.93,21400.0,44.03,44.03,43.91,43.93,21400.0
2013-02-26 12:50:00,43.92,43.93,43.82,43.85,6600.0,43.92,43.93,43.82,43.85,6600.0
2013-02-26 12:55:00,43.83,43.88,43.83,43.83,3500.0,43.83,43.88,43.83,43.83,3500.0
2013-02-26 13:00:00,43.83,43.98,43.83,43.98,15800.0,43.83,43.98,43.83,43.98,15800.0
2013-02-26 13:05:00,43.98,44.0,43.91,43.95,10400.0,43.98,44.0,43.91,43.95,10400.0
2013-02-26 13:10:00,43.93,43.94,43.86,43.88,3600.0,43.93,43.94,43.86,43.88,3600.0
2013-02-26 13:15:00,43.88,43.9,43.86,43.86,3300.0,43.88,43.9,43.86,43.86,3300.0
2013-02-26 13:20:00,43.86,43.95,43.85,43.95,6300.0,43.86,43.95,43.85,43.95,6300.0
2013-02-26 13:25:00,43.94,44.05,43.94,44.04,12000.0,43.94,44.05,43.94,44.04,12000.0
2013-02-26 13:30:00,44.03,44.08,44.02,44.02,4700.0,44.03,44.08,44.02,44.02,4700.0
2013-02-26 13:35:00,44.02,44.1,44.0,44.06,13800.0,44.02,44.1,44.0,44.06,13800.0
2013-02-26 13:40:00,44.07,44.12,44.07,44.1,6000.0,44.07,44.12,44.07,44.1,6000.0
2013-02-26 13:45:00,44.1,44.2,44.1,44.2,13100.0,44.1,44.2,44.1,44.2,13100.0
2013-02-26 13:50:00,44.2,44.24,44.18,44.21,6600.0,44.2,44.24,44.18,44.21,6600.0
2013-02-26 13:55:00,44.19,44.2,44.09,44.09,4900.0,44.19,44.2,44.09,44.09,4900.0
2013-02-26 14:00:00,44.09,44.15,44.07,44.15,4100.0,44.09,44.15,44.07,44.15,4100.0
2013-02-26 14:05:00,44.15,44.22,44.13,44.2,7600.0,44.15,44.22,44.13,44.2,7600.0
2013-02-26 14:10:00,44.2,44.21,44.14,44.14,5900.0,44.2,44.21,44.14,44.14,5900.0
2013-02-26 14:15:00,44.14,44.15,44.05,44.06,7600.0,44.14,44.15,44.05,44.06,7600.0
2013-02-26 14:20:00,44.06,44.13,44.04,44.1,6400.0,44.06,44.13,44.04,44.1,6400.0
2013-02-26 14:25:00,44.1,44.1,44.02,44.06,10100.0,44.1,44.1,44.02,44.06,10100.0
2013-02-26 14:30:00,44.07,44.14,44.05,44.14,13200.0,44.07,44.14,44.05,44.14,13200.0
2013-02-26 14:35:00,44.14,44.17,44.1,44.15,11400.0,44.14,44.17,44.1,44.15,11400.0
2013-02-26 14:40:00,44.15,44.16,44.12,44.16,24000.0,44.15,44.16,44.12,44.16,24000.0
2013-02-26 14:45:00,44.16,44.16,44.09,44.1,3400.0,44.16,44.16,44.09,44.1,3400.0
2013-02-26 14:50:00,44.11,44.17,44.1,44.13,8700.0,44.11,44.17,44.1,44.13,8700.0
2013-02-26 14:55:00,44.13,44.2,44.12,44.17,5500.0,44.13,44.2,44.12,44.17,5500.0
2013-02-26 15:00:00,44.17,44.21,44.15,44.16,12200.0,44.17,44.21,44.15,44.16,12200.0
2013-02-26 15:05:00,44.16,44.16,44.06,44.09,7900.0,44.16,44.16,44.06,44.09,7900.0
2013-02-26 15:10:00,44.1,44.11,44.04,44.11,18300.0,44.1,44.11,44.04,44.11,18300.0
2013-02-26 15:15:00,44.09,44.13,44.07,44.08,11100.0,44.09,44.13,44.07,44.08,11100.0
2013-02-26 15:20:00,44.07,44.1,44.05,44.08,9400.0,44.07,44.1,44.05,44.08,9400.0
2013-02-26 15:25:00,44.07,44.16,44.07,44.14,10800.0,44.07,44.16,44.07,44.14,10800.0
2013-02-26 15:30:00,44.14,44.16,44.08,44.08,13100.0,44.14,44.16,44.08,44.08,13100.0
2013-02-26 15:35:00,44.08,44.16,44.03,44.16,19000.0,44.08,44.16,44.03,44.16,19000.0
2013-02-26 15:40:00,44.17,44.27,44.15,44.22,11700.0,44.17,44.27,44.15,44.22,11700.0
2013-02-26 15:45:00,44.2,44.22,44.16,44.19,16600.0,44.2,44.22,44.16,44.19,16600.0
2013-02-26 15:50:00,44.21,44.27,44.18,44.23,25400.0,44.21,44.27,44.18,44.23,25400.0
2013-02-26 15:55:00,44.23,44.26,44.18,44.18,65600.0,44.23,44.26,44.18,44.18,65600.0
2013-02-27 09:30:00,44.44,45.95,44.2,45.91,107100.0,44.44,45.95,44.2,45.91,107100.0
2013-02-27 09:35:00,45.95,46.27,45.73,46.25,175000.0,45.95,46.27,45.73,46.25,175000.0
2013-02-27 09:40:00,46.28,46.82,46.14,46.14,137000.0,46.28,46.82,46.14,46.14,137000.0
2013-02-27 09:45:00,46.1,46.61,45.97,46.25,52300.0,46.1,46.61,45.97,46.25,52300.0
2013-02-27 09:50:00,46.23,47.15,46.16,46.96,157200.0,46.23,47.15,46.16,46.96,157200.0
2013-02-27 09:55:00,46.99,47.23,46.81,46.82,98100.0,46.99,47.23,46.81,46.82,98100.0
2013-02-27 10:00:00,46.83,47.15,46.66,46.79,58800.0,46.83,47.15,46.66,46.79,58800.0
2013-02-27 10:05:00,46.81,46.81,46.62,46.72,25000.0,46.81,46.81,46.62,46.72,25000.0
2013-02-27 10:10:00,46.7,46.75,46.62,46.67,18100.0,46.7,46.75,46.62,46.67,18100.0
2013-02-27 10:15:00,46.68,46.72,46.41,46.42,33500.0,46.68,46.72,46.41,46.42,33500.0
2013-02-27 10:20:00,46.42,46.47,46.33,46.35,48600.0,46.42,46.47,46.33,46.35,48600.0
2013-02-27 10:25:00,46.34,46.76,46.34,46.66,29300.0,46.34,46.76,46.34,46.66,29300.0
2013-02-27 10:30:00,46.63,46.67,46.46,46.47,31400.0,46.63,46.67,46.46,46.47,31400.0
2013-02-27 10:35:00,46.48,46.65,46.45,46.6,17000.0,46.48,46.65,46.45,46.6,17000.0
2013-02-27 10:40:00,46.61,46.91,46.6,46.76,16900.0,46.61,46.91,46.6,46.76,16900.0
2013-02-27 10:45:00,46.79,46.79,46.59,46.62,18600.0,46.79,46.79,46.59,46.62,18600.0
2013-02-27 10:50:00,46.66,46.73,46.59,46.73,27800.0,46.66,46.73,46.59,46.73,27800.0
2013-02-27 10:55:00,46.72,46.77,46.71,46.76,7300.0,46.72,46.77,46.71,46.76,7300.0
2013-02-27 11:00:00,46.76,46.9,46.76,46.86,19200.0,46.76,46.9,46.76,46.86,19200.0
2013-02-27 11:05:00,46.86,47.0,46.86,46.96,32700.0,46.86,47.0,46.86,46.96,32700.0
2013-02-27 11:10:00,46.97,47.02,46.94,46.94,29500.0,46.97,47.02,46.94,46.94,29500.0
2013-02-27 11:15:00,46.94,46.95,46.61,46.63,28000.0,46.94,46.95,46.61,46.63,28000.0
2013-02-27 11:20:00,46.63,46.69,46.51,46.53,16200.0,46.63,46.69,46.51,46.53,16200.0
2013-02-27 11:25:00,46.55,46.58,46.33,46.4,23100.0,46.55,46.58,46.33,46.4,23100.0
2013-02-27 11:30:00,46.4,46.5,46.36,46.47,19600.0,46.4,46.5,46.36,46.47,19600.0
2013-02-27 11:35:00,46.46,46.47,46.35,46.35,15600.0,46.46,46.47,46.35,46.35,15600.0
2013-02-27 11:40:00,46.37,46.38,46.21,46.25,25900.0,46.37,46.38,46.21,46.25,25900.0
2013-02-27 11:45:00,46.24,46.26,46.04,46.09,47600.0,46.24,46.26,46.04,46.09,47600.0
2013-02-27 11:50:00,46.09,46.21,46.04,46.16,42500.0,46.09,46.21,46.04,46.16,42500.0
2013-02-27 11:55:00,46.16,46.37,46.15,46.36,39000.0,46.16,46.37,46.15,46.36,39000.0
2013-02-27 12:00:00,46.37,46.38,46.33,46.34,16900.0,46.37,46.38,46.33,46.34,16900.0
2013-02-27 12:05:00,46.34,46.39,46.33,46.34,19200.0,46.34,46.39,46.33,46.34,19200.0
2013-02-27 12:10:00,46.33,46.36,46.28,46.3,6700.0,46.33,46.36,46.28,46.3,6700.0
2013-02-27 12:15:00,46.29,46.33,46.2,46.22,8900.0,46.29,46.33,46.2,46.22,8900.0
2013-02-27 12:20:00,46.22,46.24,46.09,46.12,16200.0,46.22,46.24,46.09,46.12,16200.0
2013-02-27 12:25:00,46.11,46.22,46.11,46.22,5400.0,46.11,46.22,46.11,46.22,5400.0
2013-02-27 12:30:00,46.22,46.24,46.15,46.22,15400.0,46.22,46.24,46.15,46.22,15400.0
2013-02-27 12:35:00,46.22,46.22,46.0,46.01,30400.0,46.22,46.22,46.0,46.01,30400.0
2013-02-27 12:40:00,46.01,46.09,46.0,46.05,28000.0,46.01,46.09,46.0,46.05,28000.0
2013-02-27 12:45:00,46.07,46.22,46.07,46.16,12500.0,46.07,46.22,46.07,46.16,12500.0
2013-02-27 12:50:00,46.14,46.17,46.01,46.06,7000.0,46.14,46.17,46.01,46.06,7000.0
2013-02-27 12:55:00,46.03,46.03,45.95,45.96,14100.0,46.03,46.03,45.95,45.96,14100.0
2013-02-27 13:00:00,45.96,46.02,45.85,46.02,45900.0,45.96,46.02,45.85,46.02,45900.0
2013-02-27 13:05:00,46.02,46.16,45.97,46.16,23500.0,46.02,46.16,45.97,46.16,23500.0
2013-02-27 13:10:00,46.15,46.15,46.08,46.11,11400.0,46.15,46.15,46.08,46.11,11400.0
2013-02-27 13:15:00,46.1,46.14,46.06,46.09,8000.0,46.1,46.14,46.06,46.09,8000.0
2013-02-27 13:20:00,46.09,46.17,46.04,46.08,30600.0,46.09,46.17,46.04,46.08,30600.0
2013-02-27 13:25:00,46.08,46.15,46.02,46.14,10900.0,46.08,46.15,46.02,46.14,10900.0
2013-02-27 13:30:00,46.13,46.38,46.13,46.36,22500.0,46.13,46.38,46.13,46.36,22500.0
2013-02-27 13:35:00,46.36,46.41,46.28,46.36,22500.0,46.36,46.41,46.28,46.36,22500.0
2013-02-27 13:40:00,46.41,46.41,46.33,46.33,6600.0,46.41,46.41,46.33,46.33,6600.0
2013-02-27 13:45:00,46.34,46.34,46.25,46.27,15300.0,46.34,46.34,46.25,46.27,15300.0
2013-02-27 13:50:00,46.27,46.33,46.26,46.32,5700.0,46.27,46.33,46.26,46.32,5700.0
2013-02-27 13:55:00,46.31,46.38,46.29,46.31,12800.0,46.31,46.38,46.29,46.31,12800.0
2013-02-27 14:00:00,46.32,46.37,46.27,46.37,12800.0,46.32,46.37,46.27,46.37,12800.0
2013-02-27 14:05:00,46.36,46.38,46.34,46.34,11800.0,46.36,46.38,46.34,46.34,11800.0
2013-02-27 14:10:00,46.34,46.36,46.32,46.32,12600.0,46.34,46.36,46.32,46.32,12600.0
2013-02-27 14:15:00,46.32,46.33,46.28,46.3,8100.0,46.32,46.33,46.28,46.3,8100.0
2013-02-27 14:20:00,46.29,46.34,46.29,46.31,10300.0,46.29,46.34,46.29,46.31,10300.0
2013-02-27 14:25:00,46.32,46.37,46.31,46.31,12400.0,46.32,46.37,46.31,46.31,12400.0
2013-02-27 14:30:00,46.31,46.35,46.31,46.35,9600.0,46.31,46.35,46.31,46.35,9600.0
2013-02-27 14:35:00,46.34,46.43,46.34,46.39,12600.0,46.34,46.43,46.34,46.39,12600.0
2013-02-27 14:40:00,46.41,46.41,46.34,46.38,10200.0,46.41,46.41,46.34,46.38,10200.0
2013-02-27 14:45:00,46.38,46.52,46.37,46.5,21300.0,46.38,46.52,46.37,46.5,21300.0
2013-02-27 14:50:00,46.49,46.51,46.46,46.5,10400.0,46.49,46.51,46.46,46.5,10400.0
2013-02-27 14:55:00,46.49,46.56,46.47,46.55,12100.0,46.49,46.56,46.47,46.55,12100.0
2013-02-27 15:00:00,46.55,46.58,46.53,46.58,10200.0,46.55,46.58,46.53,46.58,10200.0
2013-02-27 15:05:00,46.58,46.66,46.57,46.66,16100.0,46.58,46.66,46.57,46.66,16100.0
2013-02-27 15:10:00,46.66,46.77,46.61,46.76,30500.0,46.66,46.77,46.61,46.76,30500.0
2013-02-27 15:15:00,46.76,46.84,46.74,46.83,28300.0,46.76,46.84,46.74,46.83,28300.0
2013-02-27 15:20:00,46.83,46.92,46.83,46.92,15200.0,46.83,46.92,46.83,46.92,15200.0
2013-02-27 15:25:00,46.93,46.97,46.86,46.88,27100.0,46.93,46.97,46.86,46.88,27100.0
2013-02-27 15:30:00,46.87,47.0,46.87,47.0,15900.0,46.87,47.0,46.87,47.0,15900.0
2013-02-27 15:35:00,47.0,47.05,46.99,47.05,17400.0,47.0,47.05,46.99,47.05,17400.0
2013-02-27 15:40:00,47.06,47.07,46.98,47.04,32900.0,47.06,47.07,46.98,47.04,32900.0
2013-02-27 15:45:00,47.03,47.03,46.97,46.97,50400.0,47.03,47.03,46.97,46.97,50400.0
2013-02-27 15:50:00,46.98,46.99,46.94,46.96,43500.0,46.98,46.99,46.94,46.96,43500.0
2013-02-27 15:55:00,46.96,46.98,46.81,46.97,252100.0,46.96,46.98,46.81,46.97,252100.0
2013-02-28 09:30:00,46.89,47.17,46.84,47.09,42400.0,46.89,47.17,46.84,47.09,42400.0
2013-02-28 09:35:00,47.08,47.26,47.01,47.14,36200.0,47.08,47.26,47.01,47.14,36200.0
2013-02-28 09:40:00,47.14,47.38,47.07,47.36,77700.0,47.14,47.38,47.07,47.36,77700.0
2013-02-28 09:45:00,47.37,47.81,47.36,47.68,52600.0,47.37,47.81,47.36,47.68,52600.0
2013-02-28 09:50:00,47.66,47.7,47.59,47.64,43800.0,47.66,47.7,47.59,47.64,43800.0
2013-02-28 09:55:00,47.64,47.75,47.57,47.75,31500.0,47.64,47.75,47.57,47.75,31500.0
2013-02-28 10:00:00,47.75,47.85,47.68,47.75,22300.0,47.75,47.85,47.68,47.75,22300.0
2013-02-28 10:05:00,47.75,47.94,47.75,47.94,15000.0,47.75,47.94,47.75,47.94,15000.0
2013-02-28 10:10:00,47.92,47.96,47.76,47.86,28600.0,47.92,47.96,47.76,47.86,28600.0
2013-02-28 10:15:00,47.85,48.05,47.83,48.05,25500.0,47.85,48.05,47.83,48.05,25500.0
2013-02-28 10:20:00,48.03,48.15,47.99,48.08,17800.0,48.03,48.15,47.99,48.08,17800.0
2013-02-28 10:25:00,48.06,48.06,47.9,47.99,36600.0,48.06,48.06,47.9,47.99,36600.0
2013-02-28 10:30:00,48.0,48.0,47.72,47.78,24700.0,48.0,48.0,47.72,47.78,24700.0
2013-02-28 10:35:00,47.81,47.93,47.79,47.86,13700.0,47.81,47.93,47.79,47.86,13700.0
2013-02-28 10:40:00,47.81,47.89,47.75,47.8,9900.0,47.81,47.89,47.75,47.8,9900.0
2013-02-28 10:45:00,47.8,47.8,47.59,47.59,10500.0,47.8,47.8,47.59,47.59,10500.0
2013-02-28 10:50:00,47.58,47.59,47.48,47.48,10200.0,47.58,47.59,47.48,47.48,10200.0
2013-02-28 10:55:00,47.52,47.56,47.41,47.43,68400.0,47.52,47.56,47.41,47.43,68400.0
2013-02-28 11:00:00,47.43,47.47,47.34,47.46,8200.0,47.43,47.47,47.34,47.46,8200.0
2013-02-28 11:05:00,47.46,47.58,47.35,47.36,14600.0,47.46,47.58,47.35,47.36,14600.0
2013-02-28 11:10:00,47.39,47.46,47.25,47.27,21500.0,47.39,47.46,47.25,47.27,21500.0
2013-02-28 11:15:00,47.25,47.27,47.16,47.22,10000.0,47.25,47.27,47.16,47.22,10000.0
2013-02-28 11:20:00,47.22,47.22,47.08,47.09,19900.0,47.22,47.22,47.08,47.09,19900.0
2013-02-28 11:25:00,47.1,47.1,46.86,46.88,45100.0,47.1,47.1,46.86,46.88,45100.0
2013-02-28 11:30:00,46.91,46.91,46.79,46.84,18300.0,46.91,46.91,46.79,46.84,18300.0
2013-02-28 11:35:00,46.84,46.84,46.61,46.61,25300.0,46.84,46.84,46.61,46.61,25300.0
2013-02-28 11:40:00,46.61,46.81,46.59,46.77,15500.0,46.61,46.81,46.59,46.77,15500.0
2013-02-28 11:45:00,46.79,46.96,46.79,46.96,5700.0,46.79,46.96,46.79,46.96,5700.0
2013-02-28 11:50:00,46.92,46.98,46.88,46.88,5900.0,46.92,46.98,46.88,46.88,5900.0
2013-02-28 11:55:00,46.89,46.94,46.77,46.94,52100.0,46.89,46.94,46.77,46.94,52100.0
2013-02-28 12:00:00,46.89,47.09,46.89,47.01,26200.0,46.89,47.09,46.89,47.01,26200.0
2013-02-28 12:05:00,47.01,47.16,46.99,47.16,9600.0,47.01,47.16,46.99,47.16,9600.0
2013-02-28 12:10:00,47.16,47.17,46.97,47.04,18600.0,47.16,47.17,46.97,47.04,18600.0
2013-02-28 12:15:00,47.03,47.05,46.95,47.0,25100.0,47.03,47.05,46.95,47.0,25100.0
2013-02-28 12:20:00,47.0,47.14,46.97,47.1,9400.0,47.0,47.14,46.97,47.1,9400.0
2013-02-28 12:25:00,47.1,47.16,47.06,47.16,9700.0,47.1,47.16,47.06,47.16,9700.0
2013-02-28 12:30:00,47.14,47.29,47.13,47.27,9400.0,47.14,47.29,47.13,47.27,9400.0
2013-02-28 12:35:00,47.28,47.29,47.19,47.19,10300.0,47.28,47.29,47.19,47.19,10300.0
2013-02-28 12:40:00,47.18,47.31,47.17,47.28,12500.0,47.18,47.31,47.17,47.28,12500.0
2013-02-28 12:45:00,47.26,47.37,47.26,47.37,5200.0,47.26,47.37,47.26,47.37,5200.0
2013-02-28 12:50:00,47.36,47.36,47.22,47.22,9000.0,47.36,47.36,47.22,47.22,9000.0
2013-02-28 12:55:00,47.21,47.21,47.13,47.15,6200.0,47.21,47.21,47.13,47.15,6200.0
2013-02-28 13:00:00,47.15,47.2,47.12,47.2,6000.0,47.15,47.2,47.12,47.2,6000.0
2013-02-28 13:05:00,47.2,47.22,47.12,47.12,15200.0,47.2,47.22,47.12,47.12,15200.0
2013-02-28 13:10:00,47.14,47.14,47.08,47.11,8400.0,47.14,47.14,47.08,47.11,8400.0
2013-02-28 13:15:00,47.11,47.17,47.07,47.11,8700.0,47.11,47.17,47.07,47.11,8700.0
2013-02-28 13:20:00,47.16,47.26,47.15,47.2,17900.0,47.16,47.26,47.15,47.2,17900.0
2013-02-28 13:25:00,47.21,47.29,47.21,47.25,5000.0,47.21,47.29,47.21,47.25,5000.0
2013-02-28 13:30:00,47.23,47.24,47.15,47.19,6300.0,47.23,47.24,47.15,47.19,6300.0
2013-02-28 13:35:00,47.18,47.21,47.18,47.19,2800.0,47.18,47.21,47.18,47.19,2800.0
2013-02-28 13:40:00,47.19,47.21,47.15,47.2,5500.0,47.19,47.21,47.15,47.2,5500.0
2013-02-28 13:45:00,47.2,47.25,47.18,47.25,10400.0,47.2,47.25,47.18,47.25,10400.0
2013-02-28 13:50:00,47.26,47.39,47.25,47.39,9000.0,47.26,47.39,47.25,47.39,9000.0
2013-02-28 13:55:00,47.4,47.47,47.35,47.35,11100.0,47.4,47.47,47.35,47.35,11100.0
2013-02-28 14:00:00,47.36,47.37,47.3,47.3,13800.0,47.36,47.37,47.3,47.3,13800.0
2013-02-28 14:05:00,47.3,47.31,47.25,47.28,14300.0,47.3,47.31,47.25,47.28,14300.0
2013-02-28 14:10:00,47.28,47.32,47.23,47.24,17500.0,47.28,47.32,47.23,47.24,17500.0
2013-02-28 14:15:00,47.24,47.28,47.2,47.22,9800.0,47.24,47.28,47.2,47.22,9800.0
2013-02-28 14:20:00,47.22,47.25,47.2,47.24,14300.0,47.22,47.25,47.2,47.24,14300.0
2013-02-28 14:25:00,47.25,47.25,47.19,47.2,6600.0,47.25,47.25,47.19,47.2,6600.0
2013-02-28 14:30:00,47.21,47.25,47.18,47.19,17700.0,47.21,47.25,47.18,47.19,17700.0
2013-02-28 14:35:00,47.19,47.19,47.14,47.19,11600.0,47.19,47.19,47.14,47.19,11600.0
2013-02-28 14:40:00,47.19,47.19,47.15,47.18,7800.0,47.19,47.19,47.15,47.18,7800.0
2013-02-28 14:45:00,47.16,47.17,47.1,47.14,8100.0,47.16,47.17,47.1,47.14,8100.0
2013-02-28 14:50:00,47.13,47.19,47.1,47.17,9300.0,47.13,47.19,47.1,47.17,9300.0
2013-02-28 14:55:00,47.18,47.19,47.16,47.17,8800.0,47.18,47.19,47.16,47.17,8800.0
2013-02-28 15:00:00,47.19,47.19,47.08,47.08,12500.0,47.19,47.19,47.08,47.08,12500.0
2013-02-28 15:05:00,47.1,47.1,47.02,47.05,10800.0,47.1,47.1,47.02,47.05,10800.0
2013-02-28 15:10:00,47.04,47.06,47.0,47.0,16800.0,47.04,47.06,47.0,47.0,16800.0
2013-02-28 15:15:00,47.0,47.0,46.8,46.84,39400.0,47.0,47.0,46.8,46.84,39400.0
2013-02-28 15:20:00,46.84,46.91,46.83,46.91,19800.0,46.84,46.91,46.83,46.91,19800.0
2013-02-28 15:25:00,46.92,46.93,46.8,46.82,43400.0,46.92,46.93,46.8,46.82,43400.0
2013-02-28 15:30:00,46.8,46.87,46.79,46.87,25400.0,46.8,46.87,46.79,46.87,25400.0
2013-02-28 15:35:00,46.86,46.89,46.83,46.86,16700.0,46.86,46.89,46.83,46.86,16700.0
2013-02-28 15:40:00,46.85,46.93,46.83,46.92,78400.0,46.85,46.93,46.83,46.92,78400.0
2013-02-28 15:45:00,46.93,46.97,46.9,46.91,26500.0,46.93,46.97,46.9,46.91,26500.0
2013-02-28 15:50:00,46.92,46.96,46.91,46.96,42500.0,46.92,46.96,46.91,46.96,42500.0
2013-02-28 15:55:00,46.95,47.0,46.81,46.82,89900.0,46.95,47.0,46.81,46.82,89900.0
2013-03-01 09:30:00,46.55,46.58,46.18,46.21,20700.0,46.55,46.58,46.18,46.21,20700.0
2013-03-01 09:35:00,46.29,46.29,45.59,45.69,27100.0,46.29,46.29,45.59,45.69,27100.0
2013-03-01 09:40:00,45.73,45.73,45.52,45.63,28700.0,45.73,45.73,45.52,45.63,28700.0
2013-03-01 09:45:00,45.68,46.05,45.64,45.93,46100.0,45.68,46.05,45.64,45.93,46100.0
2013-03-01 09:50:00,45.93,46.08,45.86,46.03,57800.0,45.93,46.08,45.86,46.03,57800.0
2013-03-01 09:55:00,46.01,46.13,45.99,46.1,32400.0,46.01,46.13,45.99,46.1,32400.0
2013-03-01 10:00:00,46.11,46.23,46.02,46.04,29400.0,46.11,46.23,46.02,46.04,29400.0
2013-03-01 10:05:00,46.04,46.07,45.84,45.99,55100.0,46.04,46.07,45.84,45.99,55100.0
2013-03-01 10:10:00,45.92,46.0,45.86,45.95,29700.0,45.92,46.0,45.86,45.95,29700.0
2013-03-01 10:15:00,45.91,45.92,45.69,45.72,34900.0,45.91,45.92,45.69,45.72,34900.0
2013-03-01 10:20:00,45.73,45.82,45.61,45.68,44500.0,45.73,45.82,45.61,45.68,44500.0
2013-03-01 10:25:00,45.67,45.72,45.62,45.69,19700.0,45.67,45.72,45.62,45.69,19700.0
2013-03-01 10:30:00,45.73,45.92,45.71,45.92,19700.0,45.73,45.92,45.71,45.92,19700.0
2013-03-01 10:35:00,45.92,46.05,45.92,46.02,23500.0,45.92,46.05,45.92,46.02,23500.0
2013-03-01 10:40:00,46.01,46.09,45.98,46.06,20200.0,46.01,46.09,45.98,46.06,20200.0
2013-03-01 10:45:00,46.04,46.13,46.02,46.02,15300.0,46.04,46.13,46.02,46.02,15300.0
2013-03-01 10:50:00,46.0,46.01,45.96,46.01,24300.0,46.0,46.01,45.96,46.01,24300.0
2013-03-01 10:55:00,46.01,46.15,46.01,46.12,23000.0,46.01,46.15,46.01,46.12,23000.0
2013-03-01 11:00:00,46.1,46.31,46.1,46.22,17500.0,46.1,46.31,46.1,46.22,17500.0
2013-03-01 11:05:00,46.2,46.26,46.18,46.19,13100.0,46.2,46.26,46.18,46.19,13100.0
2013-03-01 11:10:00,46.19,46.19,45.97,45.99,18100.0,46.19,46.19,45.97,45.99,18100.0
2013-03-01 11:15:00,45.98,46.14,45.97,46.06,84900.0,45.98,46.14,45.97,46.06,84900.0
2013-03-01 11:20:00,46.05,46.23,46.0,46.23,29100.0,46.05,46.23,46.0,46.23,29100.0
2013-03-01 11:25:00,46.23,46.36,46.2,46.26,26500.0,46.23,46.36,46.2,46.26,26500.0
2013-03-01 11:30:00,46.25,46.3,46.16,46.16,13300.0,46.25,46.3,46.16,46.16,13300.0
2013-03-01 11:35:00,46.14,46.17,46.07,46.14,15900.0,46.14,46.17,46.07,46.14,15900.0
2013-03-01 11:40:00,46.14,46.15,46.0,46.01,20100.0,46.14,46.15,46.0,46.01,20100.0
2013-03-01 11:45:00,46.01,46.03,45.98,46.01,24400.0,46.01,46.03,45.98,46.01,24400.0
2013-03-01 11:50:00,46.0,46.09,45.9,45.91,14800.0,46.0,46.09,45.9,45.91,14800.0
2013-03-01 11:55:00,45.91,46.18,45.9,46.18,15100.0,45.91,46.18,45.9,46.18,15100.0
2013-03-01 12:00:00,46.17,46.31,46.17,46.28,14900.0,46.17,46.31,46.17,46.28,14900.0
2013-03-01 12:05:00,46.31,46.36,46.23,46.25,11100.0,46.31,46.36,46.23,46.25,11100.0
2013-03-01 12:10:00,46.26,46.3,46.22,46.27,6600.0,46.26,46.3,46.22,46.27,6600.0
2013-03-01 12:15:00,46.27,46.34,46.25,46.34,9300.0,46.27,46.34,46.25,46.34,9300.0
2013-03-01 12:20:00,46.34,46.36,46.28,46.32,12700.0,46.34,46.36,46.28,46.32,12700.0
2013-03-01 12:25:00,46.33,46.35,46.31,46.32,18200.0,46.33,46.35,46.31,46.32,18200.0
2013-03-01 12:30:00,46.3,46.35,46.25,46.26,8600.0,46.3,46.35,46.25,46.26,8600.0
2013-03-01 12:35:00,46.25,46.33,46.23,46.32,6200.0,46.25,46.33,46.23,46.32,6200.0
2013-03-01 12:40:00,46.32,46.35,46.3,46.33,6300.0,46.32,46.35,46.3,46.33,6300.0
2013-03-01 12:45:00,46.32,46.32,46.19,46.21,9900.0,46.32,46.32,46.19,46.21,9900.0
2013-03-01 12:50:00,46.21,46.27,46.21,46.23,6700.0,46.21,46.27,46.21,46.23,6700.0
2013-03-01 12:55:00,46.24,46.36,46.24,46.29,12000.0,46.24,46.36,46.24,46.29,12000.0
2013-03-01 13:00:00,46.3,46.35,46.3,46.31,9100.0,46.3,46.35,46.3,46.31,9100.0
2013-03-01 13:05:00,46.31,46.32,46.17,46.17,6900.0,46.31,46.32,46.17,46.17,6900.0
2013-03-01 13:10:00,46.17,46.27,46.17,46.26,7200.0,46.17,46.27,46.17,46.26,7200.0
2013-03-01 13:15:00,46.24,46.25,46.17,46.21,7300.0,46.24,46.25,46.17,46.21,7300.0
2013-03-01 13:20:00,46.21,46.26,46.2,46.24,9500.0,46.21,46.26,46.2,46.24,9500.0
2013-03-01 13:25:00,46.24,46.27,46.2,46.21,9800.0,46.24,46.27,46.2,46.21,9800.0
2013-03-01 13:30:00,46.2,46.21,46.13,46.15,9500.0,46.2,46.21,46.13,46.15,9500.0
2013-03-01 13:35:00,46.15,46.19,46.09,46.17,10600.0,46.15,46.19,46.09,46.17,10600.0
2013-03-01 13:40:00,46.19,46.21,46.17,46.18,13100.0,46.19,46.21,46.17,46.18,13100.0
2013-03-01 13:45:00,46.16,46.17,46.09,46.09,15700.0,46.16,46.17,46.09,46.09,15700.0
2013-03-01 13:50:00,46.1,46.16,46.08,46.14,12800.0,46.1,46.16,46.08,46.14,12800.0
2013-03-01 13:55:00,46.13,46.17,46.12,46.17,58400.0,46.13,46.17,46.12,46.17,58400.0
2013-03-01 14:00:00,46.17,46.3,46.17,46.28,9200.0,46.17,46.3,46.17,46.28,9200.0
2013-03-01 14:05:00,46.29,46.37,46.2,46.22,39200.0,46.29,46.37,46.2,46.22,39200.0
2013-03-01 14:10:00,46.22,46.3,46.2,46.27,16700.0,46.22,46.3,46.2,46.27,16700.0
2013-03-01 14:15:00,46.29,46.29,46.17,46.24,16700.0,46.29,46.29,46.17,46.24,16700.0
2013-03-01 14:20:00,46.25,46.33,46.19,46.21,19500.0,46.25,46.33,46.19,46.21,19500.0
2013-03-01 14:25:00,46.19,46.31,46.18,46.31,11800.0,46.19,46.31,46.18,46.31,11800.0
2013-03-01 14:30:00,46.32,46.32,46.2,46.31,30400.0,46.32,46.32,46.2,46.31,30400.0
2013-03-01 14:35:00,46.32,46.38,46.24,46.26,38700.0,46.32,46.38,46.24,46.26,38700.0
2013-03-01 14:40:00,46.23,46.29,46.23,46.26,10300.0,46.23,46.29,46.23,46.26,10300.0
2013-03-01 14:45:00,46.26,46.27,46.16,46.17,23000.0,46.26,46.27,46.16,46.17,23000.0
2013-03-01 14:50:00,46.17,46.23,46.12,46.12,24000.0,46.17,46.23,46.12,46.12,24000.0
2013-03-01 14:55:00,46.14,46.14,46.07,46.12,26100.0,46.14,46.14,46.07,46.12,26100.0
2013-03-01 15:00:00,46.15,46.22,46.1,46.13,42500.0,46.15,46.22,46.1,46.13,42500.0
2013-03-01 15:05:00,46.13,46.16,46.09,46.09,27400.0,46.13,46.16,46.09,46.09,27400.0
2013-03-01 15:10:00,46.09,46.15,46.07,46.08,26900.0,46.09,46.15,46.07,46.08,26900.0
2013-03-01 15:15:00,46.08,46.1,46.06,46.07,26600.0,46.08,46.1,46.06,46.07,26600.0
2013-03-01 15:20:00,46.07,46.09,46.02,46.07,16500.0,46.07,46.09,46.02,46.07,16500.0
2013-03-01 15:25:00,46.07,46.14,46.06,46.13,15100.0,46.07,46.14,46.06,46.13,15100.0
2013-03-01 15:30:00,46.12,46.16,46.1,46.1,29100.0,46.12,46.16,46.1,46.1,29100.0
2013-03-01 15:35:00,46.11,46.21,46.11,46.2,14900.0,46.11,46.21,46.11,46.2,14900.0
2013-03-01 15:40:00,46.21,46.21,46.13,46.15,17100.0,46.21,46.21,46.13,46.15,17100.0
2013-03-01 15:45:00,46.16,46.24,46.15,46.21,29200.0,46.16,46.24,46.15,46.21,29200.0
2013-03-01 15:50:00,46.22,46.26,46.17,46.18,49500.0,46.22,46.26,46.17,46.18,49500.0
2013-03-01 15:55:00,46.18,46.22,46.09,46.15,116100.0,46.18,46.22,46.09,46.15,116100.0
2013-03-04 09:30:00,46.02,46.13,45.59,45.85,46600.0,46.02,46.13,45.59,45.85,46600.0
2013-03-04 09:35:00,45.88,46.12,45.85,46.08,77500.0,45.88,46.12,45.85,46.08,77500.0
2013-03-04 09:40:00,46.01,46.27,46.0,46.06,37100.0,46.01,46.27,46.0,46.06,37100.0
2013-03-04 09:45:00,46.07,46.22,46.07,46.19,45700.0,46.07,46.22,46.07,46.19,45700.0
2013-03-04 09:50:00,46.19,46.3,46.13,46.26,10300.0,46.19,46.3,46.13,46.26,10300.0
2013-03-04 09:55:00,46.27,46.3,46.09,46.18,21600.0,46.27,46.3,46.09,46.18,21600.0
2013-03-04 10:00:00,46.18,46.29,46.16,46.25,27800.0,46.18,46.29,46.16,46.25,27800.0
2013-03-04 10:05:00,46.26,46.54,46.18,46.39,61200.0,46.26,46.54,46.18,46.39,61200.0
2013-03-04 10:10:00,46.39,46.39,46.17,46.22,19400.0,46.39,46.39,46.17,46.22,19400.0
2013-03-04 10:15:00,46.2,46.27,46.19,46.19,12000.0,46.2,46.27,46.19,46.19,12000.0
2013-03-04 10:20:00,46.19,46.24,46.16,46.21,7100.0,46.19,46.24,46.16,46.21,7100.0
2013-03-04 10:25:00,46.22,46.26,46.19,46.24,7300.0,46.22,46.26,46.19,46.24,7300.0
2013-03-04 10:30:00,46.23,46.25,46.16,46.18,9200.0,46.23,46.25,46.16,46.18,9200.0
2013-03-04 10:35:00,46.18,46.21,46.07,46.18,20700.0,46.18,46.21,46.07,46.18,20700.0
2013-03-04 10:40:00,46.19,46.28,46.18,46.23,14700.0,46.19,46.28,46.18,46.23,14700.0
2013-03-04 10:45:00,46.2,46.23,46.11,46.18,19100.0,46.2,46.23,46.11,46.18,19100.0
2013-03-04 10:50:00,46.19,46.25,46.16,46.23,28900.0,46.19,46.25,46.16,46.23,28900.0
2013-03-04 10:55:00,46.23,46.23,46.15,46.16,35900.0,46.23,46.23,46.15,46.16,35900.0
2013-03-04 11:00:00,46.17,46.18,46.09,46.16,21600.0,46.17,46.18,46.09,46.16,21600.0
2013-03-04 11:05:00,46.17,46.2,46.1,46.11,6000.0,46.17,46.2,46.1,46.11,6000.0
2013-03-04 11:10:00,46.08,46.16,46.08,46.14,4700.0,46.08,46.16,46.08,46.14,4700.0
2013-03-04 11:15:00,46.16,46.28,46.13,46.28,6900.0,46.16,46.28,46.13,46.28,6900.0
2013-03-04 11:20:00,46.25,46.27,46.15,46.16,13800.0,46.25,46.27,46.15,46.16,13800.0
2013-03-04 11:25:00,46.19,46.25,46.15,46.19,4700.0,46.19,46.25,46.15,46.19,4700.0
2013-03-04 11:30:00,46.19,46.28,46.14,46.15,5900.0,46.19,46.28,46.14,46.15,5900.0
2013-03-04 11:35:00,46.15,46.25,46.15,46.24,5500.0,46.15,46.25,46.15,46.24,5500.0
2013-03-04 11:40:00,46.25,46.25,46.12,46.16,8600.0,46.25,46.25,46.12,46.16,8600.0
2013-03-04 11:45:00,46.18,46.21,46.13,46.14,4500.0,46.18,46.21,46.13,46.14,4500.0
2013-03-04 11:50:00,46.14,46.16,46.08,46.09,16900.0,46.14,46.16,46.08,46.09,16900.0
2013-03-04 11:55:00,46.1,46.13,46.07,46.12,6500.0,46.1,46.13,46.07,46.12,6500.0
2013-03-04 12:00:00,46.14,46.18,46.05,46.05,5500.0,46.14,46.18,46.05,46.05,5500.0
2013-03-04 12:05:00,46.07,46.1,46.03,46.06,8300.0,46.07,46.1,46.03,46.06,8300.0
2013-03-04 12:10:00,46.02,46.15,46.01,46.11,36900.0,46.02,46.15,46.01,46.11,36900.0
2013-03-04 12:15:00,46.1,46.12,45.92,45.97,15600.0,46.1,46.12,45.92,45.97,15600.0
2013-03-04 12:20:00,45.95,45.95,45.8,45.81,14000.0,45.95,45.95,45.8,45.81,14000.0
2013-03-04 12:25:00,45.8,45.84,45.79,45.8,12400.0,45.8,45.84,45.79,45.8,12400.0
2013-03-04 12:30:00,45.8,45.87,45.77,45.77,14900.0,45.8,45.87,45.77,45.77,14900.0
2013-03-04 12:35:00,45.77,45.79,45.67,45.69,86200.0,45.77,45.79,45.67,45.69,86200.0
2013-03-04 12:40:00,45.71,45.85,45.71,45.81,6000.0,45.71,45.85,45.71,45.81,6000.0
2013-03-04 12:45:00,45.79,45.88,45.77,45.88,6100.0,45.79,45.88,45.77,45.88,6100.0
2013-03-04 12:50:00,45.9,45.92,45.87,45.88,7800.0,45.9,45.92,45.87,45.88,7800.0
2013-03-04 12:55:00,45.9,45.95,45.88,45.95,6400.0,45.9,45.95,45.88,45.95,6400.0
2013-03-04 13:00:00,45.94,45.95,45.87,45.94,6300.0,45.94,45.95,45.87,45.94,6300.0
2013-03-04 13:05:00,45.93,45.93,45.87,45.9,4200.0,45.93,45.93,45.87,45.9,4200.0
2013-03-04 13:10:00,45.9,45.98,45.9,45.97,3500.0,45.9,45.98,45.9,45.97,3500.0
2013-03-04 13:15:00,45.99,46.05,45.99,46.05,3200.0,45.99,46.05,45.99,46.05,3200.0
2013-03-04 13:20:00,46.05,46.18,46.04,46.18,5200.0,46.05,46.18,46.04,46.18,5200.0
2013-03-04 13:25:00,46.18,46.2,46.14,46.18,11500.0,46.18,46.2,46.14,46.18,11500.0
2013-03-04 13:30:00,46.18,46.2,46.09,46.13,11000.0,46.18,46.2,46.09,46.13,11000.0
2013-03-04 13:35:00,46.13,46.13,46.06,46.08,7100.0,46.13,46.13,46.06,46.08,7100.0
2013-03-04 13:40:00,46.08,46.12,46.05,46.1,7700.0,46.08,46.12,46.05,46.1,7700.0
2013-03-04 13:45:00,46.1,46.1,46.04,46.04,5400.0,46.1,46.1,46.04,46.04,5400.0
2013-03-04 13:50:00,46.03,46.06,46.01,46.01,11900.0,46.03,46.06,46.01,46.01,11900.0
2013-03-04 13:55:00,46.01,46.05,45.98,46.0,12100.0,46.01,46.05,45.98,46.0,12100.0
2013-03-04 14:00:00,46.01,46.03,45.98,45.99,13300.0,46.01,46.03,45.98,45.99,13300.0
2013-03-04 14:05:00,45.99,46.05,45.96,45.98,12900.0,45.99,46.05,45.96,45.98,12900.0
2013-03-04 14:10:00,46.0,46.0,45.94,45.94,6600.0,46.0,46.0,45.94,45.94,6600.0
2013-03-04 14:15:00,45.94,45.96,45.86,45.86,7500.0,45.94,45.96,45.86,45.86,7500.0
2013-03-04 14:20:00,45.87,45.91,45.87,45.9,12900.0,45.87,45.91,45.87,45.9,12900.0
2013-03-04 14:25:00,45.9,46.04,45.9,46.03,18100.0,45.9,46.04,45.9,46.03,18100.0
2013-03-04 14:30:00,46.02,46.05,45.97,46.01,9000.0,46.02,46.05,45.97,46.01,9000.0
2013-03-04 14:35:00,46.02,46.02,45.99,46.0,8000.0,46.02,46.02,45.99,46.0,8000.0
2013-03-04 14:40:00,46.0,46.01,45.95,45.98,10700.0,46.0,46.01,45.95,45.98,10700.0
2013-03-04 14:45:00,45.97,46.05,45.97,46.0,9800.0,45.97,46.05,45.97,46.0,9800.0
2013-03-04 14:50:00,46.01,46.06,45.96,46.05,25500.0,46.01,46.06,45.96,46.05,25500.0
2013-03-04 14:55:00,46.06,46.11,46.04,46.05,11900.0,46.06,46.11,46.04,46.05,11900.0
2013-03-04 15:00:00,46.06,46.07,46.0,46.01,8900.0,46.06,46.07,46.0,46.01,8900.0
2013-03-04 15:05:00,46.02,46.07,46.0,46.05,19100.0,46.02,46.07,46.0,46.05,19100.0
2013-03-04 15:10:00,46.04,46.06,46.01,46.05,24100.0,46.04,46.06,46.01,46.05,24100.0
2013-03-04 15:15:00,46.05,46.06,46.0,46.01,20600.0,46.05,46.06,46.0,46.01,20600.0
2013-03-04 15:20:00,46.01,46.08,46.0,46.01,17500.0,46.01,46.08,46.0,46.01,17500.0
2013-03-04 15:25:00,46.02,46.09,46.01,46.02,14500.0,46.02,46.09,46.01,46.02,14500.0
2013-03-04 15:30:00,46.02,46.13,46.02,46.13,22800.0,46.02,46.13,46.02,46.13,22800.0
2013-03-04 15:35:00,46.13,46.13,46.02,46.1,33500.0,46.13,46.13,46.02,46.1,33500.0
2013-03-04 15:40:00,46.11,46.16,46.1,46.15,37800.0,46.11,46.16,46.1,46.15,37800.0
2013-03-04 15:45:00,46.15,46.2,46.15,46.17,25100.0,46.15,46.2,46.15,46.17,25100.0
2013-03-04 15:50:00,46.16,46.21,46.15,46.21,30600.0,46.16,46.21,46.15,46.21,30600.0
2013-03-04 15:55:00,46.21,46.41,46.2,46.34,153500.0,46.21,46.41,46.2,46.34,153500.0
2013-03-05 09:30:00,46.63,46.64,46.2,46.35,45300.0,46.63,46.64,46.2,46.35,45300.0
2013-03-05 09:35:00,46.36,46.53,46.3,46.53,14000.0,46.36,46.53,46.3,46.53,14000.0
2013-03-05 09:40:00,46.53,46.71,46.53,46.58,14500.0,46.53,46.71,46.53,46.58,14500.0
2013-03-05 09:45:00,46.6,46.81,46.6,46.78,7100.0,46.6,46.81,46.6,46.78,7100.0
2013-03-05 09:50:00,46.75,46.93,46.75,46.91,8300.0,46.75,46.93,46.75,46.91,8300.0
2013-03-05 09:55:00,46.92,47.08,46.92,47.08,33400.0,46.92,47.08,46.92,47.08,33400.0
2013-03-05 10:00:00,47.08,47.2,47.05,47.13,20400.0,47.08,47.2,47.05,47.13,20400.0
2013-03-05 10:05:00,47.14,47.14,47.02,47.02,18900.0,47.14,47.14,47.02,47.02,18900.0
2013-03-05 10:10:00,47.04,47.09,47.02,47.09,13100.0,47.04,47.09,47.02,47.09,13100.0
2013-03-05 10:15:00,47.12,47.18,47.07,47.14,39300.0,47.12,47.18,47.07,47.14,39300.0
2013-03-05 10:20:00,47.12,47.18,47.1,47.14,12700.0,47.12,47.18,47.1,47.14,12700.0
2013-03-05 10:25:00,47.15,47.29,47.15,47.29,14900.0,47.15,47.29,47.15,47.29,14900.0
2013-03-05 10:30:00,47.26,47.37,47.22,47.35,41000.0,47.26,47.37,47.22,47.35,41000.0
2013-03-05 10:35:00,47.34,47.38,47.31,47.36,34300.0,47.34,47.38,47.31,47.36,34300.0
2013-03-05 10:40:00,47.36,47.42,47.34,47.41,24500.0,47.36,47.42,47.34,47.41,24500.0
2013-03-05 10:45:00,47.42,47.43,47.37,47.42,21300.0,47.42,47.43,47.37,47.42,21300.0
2013-03-05 10:50:00,47.43,47.45,47.37,47.39,25600.0,47.43,47.45,47.37,47.39,25600.0
2013-03-05 10:55:00,47.4,47.45,47.38,47.44,20800.0,47.4,47.45,47.38,47.44,20800.0
2013-03-05 11:00:00,47.45,47.45,47.38,47.4,17100.0,47.45,47.45,47.38,47.4,17100.0
2013-03-05 11:05:00,47.41,47.43,47.4,47.41,16100.0,47.41,47.43,47.4,47.41,16100.0
2013-03-05 11:10:00,47.41,47.46,47.41,47.43,52500.0,47.41,47.46,47.41,47.43,52500.0
2013-03-05 11:15:00,47.41,47.47,47.4,47.45,48200.0,47.41,47.47,47.4,47.45,48200.0
2013-03-05 11:20:00,47.43,47.5,47.43,47.48,3400.0,47.43,47.5,47.43,47.48,3400.0
2013-03-05 11:25:00,47.45,47.48,47.35,47.4,14700.0,47.45,47.48,47.35,47.4,14700.0
2013-03-05 11:30:00,47.41,47.44,47.33,47.33,13400.0,47.41,47.44,47.33,47.33,13400.0
2013-03-05 11:35:00,47.36,47.37,47.29,47.3,7800.0,47.36,47.37,47.29,47.3,7800.0
2013-03-05 11:40:00,47.3,47.37,47.28,47.34,5300.0,47.3,47.37,47.28,47.34,5300.0
2013-03-05 11:45:00,47.36,47.47,47.35,47.46,6200.0,47.36,47.47,47.35,47.46,6200.0
2013-03-05 11:50:00,47.48,47.48,47.4,47.43,21400.0,47.48,47.48,47.4,47.43,21400.0
2013-03-05 11:55:00,47.44,47.48,47.39,47.45,6000.0,47.44,47.48,47.39,47.45,6000.0
2013-03-05 12:00:00,47.45,47.5,47.42,47.43,24600.0,47.45,47.5,47.42,47.43,24600.0
2013-03-05 12:05:00,47.43,47.45,47.39,47.41,11500.0,47.43,47.45,47.39,47.41,11500.0
2013-03-05 12:10:00,47.4,47.45,47.4,47.45,7000.0,47.4,47.45,47.4,47.45,7000.0
2013-03-05 12:15:00,47.45,47.56,47.42,47.56,33700.0,47.45,47.56,47.42,47.56,33700.0
2013-03-05 12:20:00,47.55,47.58,47.47,47.48,18900.0,47.55,47.58,47.47,47.48,18900.0
2013-03-05 12:25:00,47.48,47.53,47.48,47.51,5200.0,47.48,47.53,47.48,47.51,5200.0
2013-03-05 12:30:00,47.53,47.54,47.52,47.53,4400.0,47.53,47.54,47.52,47.53,4400.0
2013-03-05 12:35:00,47.54,47.56,47.54,47.55,5900.0,47.54,47.56,47.54,47.55,5900.0
2013-03-05 12:40:00,47.54,47.58,47.49,47.51,12800.0,47.54,47.58,47.49,47.51,12800.0
2013-03-05 12:45:00,47.52,47.55,47.49,47.49,13800.0,47.52,47.55,47.49,47.49,13800.0
2013-03-05 12:50:00,47.5,47.5,47.4,47.45,15000.0,47.5,47.5,47.4,47.45,15000.0
2013-03-05 12:55:00,47.44,47.47,47.44,47.47,2900.0,47.44,47.47,47.44,47.47,2900.0
2013-03-05 13:00:00,47.46,47.48,47.42,47.42,4100.0,47.46,47.48,47.42,47.42,4100.0
2013-03-05 13:05:00,47.42,47.42,47.38,47.41,4200.0,47.42,47.42,47.38,47.41,4200.0
2013-03-05 13:10:00,47.41,47.45,47.4,47.45,3200.0,47.41,47.45,47.4,47.45,3200.0
2013-03-05 13:15:00,47.46,47.51,47.45,47.5,3900.0,47.46,47.51,47.45,47.5,3900.0
2013-03-05 13:20:00,47.5,47.63,47.5,47.61,19000.0,47.5,47.63,47.5,47.61,19000.0
2013-03-05 13:25:00,47.61,47.68,47.59,47.59,28000.0,47.61,47.68,47.59,47.59,28000.0
2013-03-05 13:30:00,47.59,47.7,47.56,47.66,18900.0,47.59,47.7,47.56,47.66,18900.0
2013-03-05 13:35:00,47.67,47.67,47.6,47.64,9000.0,47.67,47.67,47.6,47.64,9000.0
2013-03-05 13:40:00,47.62,47.66,47.59,47.61,9200.0,47.62,47.66,47.59,47.61,9200.0
2013-03-05 13:45:00,47.64,47.67,47.57,47.63,7200.0,47.64,47.67,47.57,47.63,7200.0
2013-03-05 13:50:00,47.64,47.69,47.61,47.69,22100.0,47.64,47.69,47.61,47.69,22100.0
2013-03-05 13:55:00,47.7,47.73,47.66,47.72,18800.0,47.7,47.73,47.66,47.72,18800.0
2013-03-05 14:00:00,47.72,47.81,47.71,47.81,11600.0,47.72,47.81,47.71,47.81,11600.0
2013-03-05 14:05:00,47.81,47.87,47.77,47.8,14200.0,47.81,47.87,47.77,47.8,14200.0
2013-03-05 14:10:00,47.79,47.85,47.77,47.84,16000.0,47.79,47.85,47.77,47.84,16000.0
2013-03-05 14:15:00,47.84,47.9,47.78,47.9,15400.0,47.84,47.9,47.78,47.9,15400.0
2013-03-05 14:20:00,47.9,48.28,47.9,48.13,93400.0,47.9,48.28,47.9,48.13,93400.0
2013-03-05 14:25:00,48.13,48.19,47.88,47.91,40700.0,48.13,48.19,47.88,47.91,40700.0
2013-03-05 14:30:00,47.89,48.05,47.89,47.99,21700.0,47.89,48.05,47.89,47.99,21700.0
2013-03-05 14:35:00,48.0,48.07,47.94,47.96,15100.0,48.0,48.07,47.94,47.96,15100.0
2013-03-05 14:40:00,47.97,48.02,47.92,47.92,13300.0,47.97,48.02,47.92,47.92,13300.0
2013-03-05 14:45:00,47.94,48.02,47.91,47.93,14600.0,47.94,48.02,47.91,47.93,14600.0
2013-03-05 14:50:00,47.93,47.93,47.84,47.91,13400.0,47.93,47.93,47.84,47.91,13400.0
2013-03-05 14:55:00,47.9,47.9,47.83,47.89,14300.0,47.9,47.9,47.83,47.89,14300.0
2013-03-05 15:00:00,47.88,47.97,47.79,47.93,31700.0,47.88,47.97,47.79,47.93,31700.0
2013-03-05 15:05:00,47.94,47.96,47.88,47.96,13500.0,47.94,47.96,47.88,47.96,13500.0
2013-03-05 15:10:00,47.96,47.99,47.89,47.98,14400.0,47.96,47.99,47.89,47.98,14400.0
2013-03-05 15:15:00,47.98,48.02,47.97,48.01,9700.0,47.98,48.02,47.97,48.01,9700.0
2013-03-05 15:20:00,48.0,48.13,47.97,48.12,19600.0,48.0,48.13,47.97,48.12,19600.0
2013-03-05 15:25:00,48.11,48.2,48.04,48.2,12900.0,48.11,48.2,48.04,48.2,12900.0
2013-03-05 15:30:00,48.2,48.27,48.18,48.22,24000.0,48.2,48.27,48.18,48.22,24000.0
2013-03-05 15:35:00,48.22,48.25,48.2,48.23,25300.0,48.22,48.25,48.2,48.23,25300.0
2013-03-05 15:40:00,48.23,48.29,48.23,48.26,16200.0,48.23,48.29,48.23,48.26,16200.0
2013-03-05 15:45:00,48.26,48.3,48.23,48.25,43700.0,48.26,48.3,48.23,48.25,43700.0
2013-03-05 15:50:00,48.24,48.3,48.21,48.26,63300.0,48.24,48.3,48.21,48.26,63300.0
2013-03-05 15:55:00,48.27,48.34,48.23,48.34,121400.0,48.27,48.34,48.23,48.34,121400.0
2013-03-06 09:30:00,48.41,48.9,48.1,48.83,45000.0,48.41,48.9,48.1,48.83,45000.0
2013-03-06 09:35:00,48.83,49.21,48.54,49.15,53700.0,48.83,49.21,48.54,49.15,53700.0
2013-03-06 09:40:00,49.12,49.38,49.08,49.27,32600.0,49.12,49.38,49.08,49.27,32600.0
2013-03-06 09:45:00,49.25,49.34,49.16,49.24,19300.0,49.25,49.34,49.16,49.24,19300.0
2013-03-06 09:50:00,49.25,49.4,49.25,49.4,19700.0,49.25,49.4,49.25,49.4,19700.0
2013-03-06 09:55:00,49.4,49.47,49.33,49.45,28800.0,49.4,49.47,49.33,49.45,28800.0
2013-03-06 10:00:00,49.44,49.55,49.38,49.49,25700.0,49.44,49.55,49.38,49.49,25700.0
2013-03-06 10:05:00,49.52,49.7,49.52,49.66,24900.0,49.52,49.7,49.52,49.66,24900.0
2013-03-06 10:10:00,49.63,49.65,49.33,49.5,28300.0,49.63,49.65,49.33,49.5,28300.0
2013-03-06 10:15:00,49.5,49.67,49.5,49.62,16300.0,49.5,49.67,49.5,49.62,16300.0
2013-03-06 10:20:00,49.62,49.72,49.54,49.61,49600.0,49.62,49.72,49.54,49.61,49600.0
2013-03-06 10:25:00,49.61,49.67,49.53,49.59,30800.0,49.61,49.67,49.53,49.59,30800.0
2013-03-06 10:30:00,49.58,49.6,49.54,49.57,31200.0,49.58,49.6,49.54,49.57,31200.0
2013-03-06 10:35:00,49.57,49.59,49.51,49.53,37000.0,49.57,49.59,49.51,49.53,37000.0
2013-03-06 10:40:00,49.53,49.56,49.45,49.54,14600.0,49.53,49.56,49.45,49.54,14600.0
2013-03-06 10:45:00,49.55,49.57,49.42,49.46,24200.0,49.55,49.57,49.42,49.46,24200.0
2013-03-06 10:50:00,49.47,49.54,49.39,49.39,32500.0,49.47,49.54,49.39,49.39,32500.0
2013-03-06 10:55:00,49.42,49.46,49.32,49.39,38900.0,49.42,49.46,49.32,49.39,38900.0
2013-03-06 11:00:00,49.39,49.51,49.36,49.48,17400.0,49.39,49.51,49.36,49.48,17400.0
2013-03-06 11:05:00,49.48,49.6,49.45,49.57,26500.0,49.48,49.6,49.45,49.57,26500.0
2013-03-06 11:10:00,49.56,49.62,49.52,49.56,13400.0,49.56,49.62,49.52,49.56,13400.0
2013-03-06 11:15:00,49.57,49.61,49.53,49.59,29000.0,49.57,49.61,49.53,49.59,29000.0
2013-03-06 11:20:00,49.56,49.59,49.46,49.5,37300.0,49.56,49.59,49.46,49.5,37300.0
2013-03-06 11:25:00,49.5,49.52,49.37,49.39,28700.0,49.5,49.52,49.37,49.39,28700.0
2013-03-06 11:30:00,49.41,49.41,49.36,49.37,17500.0,49.41,49.41,49.36,49.37,17500.0
2013-03-06 11:35:00,49.36,49.4,49.34,49.39,20700.0,49.36,49.4,49.34,49.39,20700.0
2013-03-06 11:40:00,49.38,49.4,49.34,49.34,17500.0,49.38,49.4,49.34,49.34,17500.0
2013-03-06 11:45:00,49.35,49.42,49.34,49.38,10400.0,49.35,49.42,49.34,49.38,10400.0
2013-03-06 11:50:00,49.38,49.42,49.35,49.41,15900.0,49.38,49.42,49.35,49.41,15900.0
2013-03-06 11:55:00,49.42,49.53,49.4,49.49,16800.0,49.42,49.53,49.4,49.49,16800.0
2013-03-06 12:00:00,49.5,49.5,49.37,49.42,14900.0,49.5,49.5,49.37,49.42,14900.0
2013-03-06 12:05:00,49.41,49.42,49.28,49.33,26300.0,49.41,49.42,49.28,49.33,26300.0
2013-03-06 12:10:00,49.31,49.4,49.3,49.31,14300.0,49.31,49.4,49.3,49.31,14300.0
2013-03-06 12:15:00,49.32,49.39,49.29,49.39,7600.0,49.32,49.39,49.29,49.39,7600.0
2013-03-06 12:20:00,49.39,49.44,49.33,49.35,14200.0,49.39,49.44,49.33,49.35,14200.0
2013-03-06 12:25:00,49.35,49.48,49.35,49.48,22700.0,49.35,49.48,49.35,49.48,22700.0
2013-03-06 12:30:00,49.48,49.53,49.48,49.51,15900.0,49.48,49.53,49.48,49.51,15900.0
2013-03-06 12:35:00,49.5,49.55,49.5,49.51,26800.0,49.5,49.55,49.5,49.51,26800.0
2013-03-06 12:40:00,49.51,49.6,49.51,49.58,13200.0,49.51,49.6,49.51,49.58,13200.0
2013-03-06 12:45:00,49.58,49.65,49.57,49.65,21300.0,49.58,49.65,49.57,49.65,21300.0
2013-03-06 12:50:00,49.64,49.65,49.56,49.6,27600.0,49.64,49.65,49.56,49.6,27600.0
2013-03-06 12:55:00,49.6,49.6,49.48,49.49,37000.0,49.6,49.6,49.48,49.49,37000.0
2013-03-06 13:00:00,49.5,49.51,49.45,49.5,21500.0,49.5,49.51,49.45,49.5,21500.0
2013-03-06 13:05:00,49.51,49.61,49.49,49.49,19200.0,49.51,49.61,49.49,49.49,19200.0
2013-03-06 13:10:00,49.48,49.5,49.44,49.45,14600.0,49.48,49.5,49.44,49.45,14600.0
2013-03-06 13:15:00,49.44,49.48,49.42,49.48,15900.0,49.44,49.48,49.42,49.48,15900.0
2013-03-06 13:20:00,49.48,49.52,49.47,49.5,60500.0,49.48,49.52,49.47,49.5,60500.0
2013-03-06 13:25:00,49.51,49.62,49.51,49.61,47800.0,49.51,49.62,49.51,49.61,47800.0
2013-03-06 13:30:00,49.62,49.68,49.57,49.68,33500.0,49.62,49.68,49.57,49.68,33500.0
2013-03-06 13:35:00,49.66,49.83,49.65,49.68,46200.0,49.66,49.83,49.65,49.68,46200.0
2013-03-06 13:40:00,49.7,49.8,49.64,49.68,29800.0,49.7,49.8,49.64,49.68,29800.0
2013-03-06 13:45:00,49.7,49.71,49.59,49.59,31500.0,49.7,49.71,49.59,49.59,31500.0
2013-03-06 13:50:00,49.59,49.59,49.47,49.47,42900.0,49.59,49.59,49.47,49.47,42900.0
2013-03-06 13:55:00,49.5,49.52,49.48,49.52,22100.0,49.5,49.52,49.48,49.52,22100.0
2013-03-06 14:00:00,49.52,49.66,49.52,49.66,9600.0,49.52,49.66,49.52,49.66,9600.0
2013-03-06 14:05:00,49.66,49.67,49.63,49.64,7700.0,49.66,49.67,49.63,49.64,7700.0
2013-03-06 14:10:00,49.63,49.63,49.53,49.55,12600.0,49.63,49.63,49.53,49.55,12600.0
2013-03-06 14:15:00,49.56,49.63,49.53,49.61,9500.0,49.56,49.63,49.53,49.61,9500.0
2013-03-06 14:20:00,49.63,49.71,49.62,49.7,11600.0,49.63,49.71,49.62,49.7,11600.0
2013-03-06 14:25:00,49.7,49.73,49.7,49.72,12800.0,49.7,49.73,49.7,49.72,12800.0
2013-03-06 14:30:00,49.72,49.77,49.7,49.73,19800.0,49.72,49.77,49.7,49.73,19800.0
2013-03-06 14:35:00,49.73,49.74,49.7,49.7,13100.0,49.73,49.74,49.7,49.7,13100.0
2013-03-06 14:40:00,49.7,49.72,49.7,49.7,15900.0,49.7,49.72,49.7,49.7,15900.0
2013-03-06 14:45:00,49.71,49.79,49.7,49.77,12000.0,49.71,49.79,49.7,49.77,12000.0
2013-03-06 14:50:00,49.77,49.77,49.69,49.7,11600.0,49.77,49.77,49.69,49.7,11600.0
2013-03-06 14:55:00,49.69,49.7,49.61,49.62,18900.0,49.69,49.7,49.61,49.62,18900.0
2013-03-06 15:00:00,49.61,49.61,49.43,49.43,41600.0,49.61,49.61,49.43,49.43,41600.0
2013-03-06 15:05:00,49.42,49.44,49.36,49.36,22700.0,49.42,49.44,49.36,49.36,22700.0
2013-03-06 15:10:00,49.36,49.41,49.36,49.38,28200.0,49.36,49.41,49.36,49.38,28200.0
2013-03-06 15:15:00,49.38,49.4,49.36,49.36,16500.0,49.38,49.4,49.36,49.36,16500.0
2013-03-06 15:20:00,49.37,49.4,49.35,49.39,30200.0,49.37,49.4,49.35,49.39,30200.0
2013-03-06 15:25:00,49.4,49.45,49.38,49.38,21100.0,49.4,49.45,49.38,49.38,21100.0
2013-03-06 15:30:00,49.38,49.41,49.31,49.35,34900.0,49.38,49.41,49.31,49.35,34900.0
2013-03-06 15:35:00,49.35,49.36,49.33,49.36,20100.0,49.35,49.36,49.33,49.36,20100.0
2013-03-06 15:40:00,49.35,49.41,49.34,49.38,21400.0,49.35,49.41,49.34,49.38,21400.0
2013-03-06 15:45:00,49.38,49.52,49.38,49.48,34900.0,49.38,49.52,49.38,49.48,34900.0
2013-03-06 15:50:00,49.48,49.55,49.46,49.53,37300.0,49.48,49.55,49.46,49.53,37300.0
2013-03-06 15:55:00,49.53,49.57,49.46,49.51,69300.0,49.53,49.57,49.46,49.51,69300.0
2013-03-07 09:30:00,49.51,49.61,49.38,49.57,17200.0,49.51,49.61,49.38,49.57,17200.0
2013-03-07 09:35:00,49.6,49.6,49.29,49.34,22700.0,49.6,49.6,49.29,49.34,22700.0
2013-03-07 09:40:00,49.33,49.4,49.22,49.36,16800.0,49.33,49.4,49.22,49.36,16800.0
2013-03-07 09:45:00,49.32,49.42,49.27,49.34,76600.0,49.32,49.42,49.27,49.34,76600.0
2013-03-07 09:50:00,49.35,49.53,49.29,49.51,21500.0,49.35,49.53,49.29,49.51,21500.0
2013-03-07 09:55:00,49.53,49.62,49.51,49.59,12600.0,49.53,49.62,49.51,49.59,12600.0
2013-03-07 10:00:00,49.63,49.63,49.53,49.6,16600.0,49.63,49.63,49.53,49.6,16600.0
2013-03-07 10:05:00,49.58,49.73,49.57,49.68,17700.0,49.58,49.73,49.57,49.68,17700.0
2013-03-07 10:10:00,49.66,49.8,49.66,49.76,15900.0,49.66,49.8,49.66,49.76,15900.0
2013-03-07 10:15:00,49.79,49.82,49.7,49.8,11600.0,49.79,49.82,49.7,49.8,11600.0
2013-03-07 10:20:00,49.82,49.86,49.75,49.75,18500.0,49.82,49.86,49.75,49.75,18500.0
2013-03-07 10:25:00,49.76,49.99,49.76,49.98,29100.0,49.76,49.99,49.76,49.98,29100.0
2013-03-07 10:30:00,49.97,50.07,49.91,49.98,42600.0,49.97,50.07,49.91,49.98,42600.0
2013-03-07 10:35:00,50.0,50.27,49.99,50.22,57300.0,50.0,50.27,49.99,50.22,57300.0
2013-03-07 10:40:00,50.21,50.36,50.19,50.34,36200.0,50.21,50.36,50.19,50.34,36200.0
2013-03-07 10:45:00,50.34,50.34,50.17,50.17,29900.0,50.34,50.34,50.17,50.17,29900.0
2013-03-07 10:50:00,50.18,50.2,50.03,50.13,13400.0,50.18,50.2,50.03,50.13,13400.0
2013-03-07 10:55:00,50.15,50.15,49.89,49.93,22400.0,50.15,50.15,49.89,49.93,22400.0
2013-03-07 11:00:00,49.92,49.93,49.82,49.88,12000.0,49.92,49.93,49.82,49.88,12000.0
2013-03-07 11:05:00,49.86,49.87,49.8,49.81,21100.0,49.86,49.87,49.8,49.81,21100.0
2013-03-07 11:10:00,49.82,49.93,49.82,49.85,13700.0,49.82,49.93,49.82,49.85,13700.0
2013-03-07 11:15:00,49.86,49.87,49.71,49.75,21500.0,49.86,49.87,49.71,49.75,21500.0
2013-03-07 11:20:00,49.75,49.75,49.66,49.66,14700.0,49.75,49.75,49.66,49.66,14700.0
2013-03-07 11:25:00,49.65,49.73,49.65,49.72,6700.0,49.65,49.73,49.65,49.72,6700.0
2013-03-07 11:30:00,49.73,49.81,49.73,49.75,22200.0,49.73,49.81,49.73,49.75,22200.0
2013-03-07 11:35:00,49.75,49.78,49.72,49.78,4900.0,49.75,49.78,49.72,49.78,4900.0
2013-03-07 11:40:00,49.79,49.82,49.75,49.78,7100.0,49.79,49.82,49.75,49.78,7100.0
2013-03-07 11:45:00,49.77,49.78,49.7,49.71,9100.0,49.77,49.78,49.7,49.71,9100.0
2013-03-07 11:50:00,49.74,49.79,49.74,49.78,5900.0,49.74,49.79,49.74,49.78,5900.0
2013-03-07 11:55:00,49.77,49.82,49.72,49.73,5500.0,49.77,49.82,49.72,49.73,5500.0
2013-03-07 12:00:00,49.74,49.76,49.71,49.74,7700.0,49.74,49.76,49.71,49.74,7700.0
2013-03-07 12:05:00,49.74,49.75,49.72,49.72,7300.0,49.74,49.75,49.72,49.72,7300.0
2013-03-07 12:10:00,49.72,49.77,49.72,49.74,4700.0,49.72,49.77,49.72,49.74,4700.0
2013-03-07 12:15:00,49.73,49.78,49.73,49.75,3200.0,49.73,49.78,49.73,49.75,3200.0
2013-03-07 12:20:00,49.75,49.77,49.73,49.76,8100.0,49.75,49.77,49.73,49.76,8100.0
2013-03-07 12:25:00,49.76,49.79,49.76,49.78,3300.0,49.76,49.79,49.76,49.78,3300.0
2013-03-07 12:30:00,49.77,49.81,49.77,49.77,3100.0,49.77,49.81,49.77,49.77,3100.0
2013-03-07 12:35:00,49.78,49.78,49.73,49.73,2900.0,49.78,49.78,49.73,49.73,2900.0
2013-03-07 12:40:00,49.72,49.73,49.7,49.72,18200.0,49.72,49.73,49.7,49.72,18200.0
2013-03-07 12:45:00,49.71,49.77,49.71,49.77,58500.0,49.71,49.77,49.71,49.77,58500.0
2013-03-07 12:50:00,49.77,49.87,49.77,49.86,4300.0,49.77,49.87,49.77,49.86,4300.0
2013-03-07 12:55:00,49.83,49.84,49.77,49.81,9300.0,49.83,49.84,49.77,49.81,9300.0
2013-03-07 13:00:00,49.81,49.82,49.73,49.74,19500.0,49.81,49.82,49.73,49.74,19500.0
2013-03-07 13:05:00,49.77,49.77,49.69,49.76,10600.0,49.77,49.77,49.69,49.76,10600.0
2013-03-07 13:10:00,49.76,49.83,49.74,49.82,3300.0,49.76,49.83,49.74,49.82,3300.0
2013-03-07 13:15:00,49.8,49.84,49.8,49.81,4000.0,49.8,49.84,49.8,49.81,4000.0
2013-03-07 13:20:00,49.81,49.83,49.8,49.83,6200.0,49.81,49.83,49.8,49.83,6200.0
2013-03-07 13:25:00,49.82,49.84,49.77,49.77,10000.0,49.82,49.84,49.77,49.77,10000.0
2013-03-07 13:30:00,49.77,49.78,49.67,49.72,8900.0,49.77,49.78,49.67,49.72,8900.0
2013-03-07 13:35:00,49.71,49.75,49.7,49.71,5500.0,49.71,49.75,49.7,49.71,5500.0
2013-03-07 13:40:00,49.72,49.75,49.7,49.7,1700.0,49.72,49.75,49.7,49.7,1700.0
2013-03-07 13:45:00,49.71,49.84,49.71,49.81,9300.0,49.71,49.84,49.71,49.81,9300.0
2013-03-07 13:50:00,49.81,49.85,49.75,49.79,15800.0,49.81,49.85,49.75,49.79,15800.0
2013-03-07 13:55:00,49.8,49.8,49.74,49.78,5200.0,49.8,49.8,49.74,49.78,5200.0
2013-03-07 14:00:00,49.78,49.82,49.73,49.81,11500.0,49.78,49.82,49.73,49.81,11500.0
2013-03-07 14:05:00,49.8,49.8,49.71,49.75,5600.0,49.8,49.8,49.71,49.75,5600.0
2013-03-07 14:10:00,49.73,49.77,49.71,49.73,9700.0,49.73,49.77,49.71,49.73,9700.0
2013-03-07 14:15:00,49.72,49.78,49.72,49.74,6700.0,49.72,49.78,49.72,49.74,6700.0
2013-03-07 14:20:00,49.75,49.77,49.72,49.76,15200.0,49.75,49.77,49.72,49.76,15200.0
2013-03-07 14:25:00,49.74,49.78,49.73,49.75,6200.0,49.74,49.78,49.73,49.75,6200.0
2013-03-07 14:30:00,49.74,49.78,49.72,49.75,14200.0,49.74,49.78,49.72,49.75,14200.0
2013-03-07 14:35:00,49.75,49.78,49.73,49.77,12500.0,49.75,49.78,49.73,49.77,12500.0
2013-03-07 14:40:00,49.76,49.79,49.73,49.74,12300.0,49.76,49.79,49.73,49.74,12300.0
2013-03-07 14:45:00,49.74,49.82,49.74,49.81,12700.0,49.74,49.82,49.74,49.81,12700.0
2013-03-07 14:50:00,49.82,49.84,49.79,49.84,7200.0,49.82,49.84,49.79,49.84,7200.0
2013-03-07 14:55:00,49.82,49.88,49.79,49.79,7200.0,49.82,49.88,49.79,49.79,7200.0
2013-03-07 15:00:00,49.8,49.85,49.77,49.85,13200.0,49.8,49.85,49.77,49.85,13200.0
2013-03-07 15:05:00,49.85,49.9,49.81,49.85,32700.0,49.85,49.9,49.81,49.85,32700.0
2013-03-07 15:10:00,49.86,50.0,49.85,50.0,17900.0,49.86,50.0,49.85,50.0,17900.0
2013-03-07 15:15:00,50.0,50.02,49.94,49.96,21700.0,50.0,50.02,49.94,49.96,21700.0
2013-03-07 15:20:00,49.96,49.99,49.92,49.98,77400.0,49.96,49.99,49.92,49.98,77400.0
2013-03-07 15:25:00,49.98,50.12,49.98,50.11,35100.0,49.98,50.12,49.98,50.11,35100.0
2013-03-07 15:30:00,50.1,50.2,50.1,50.19,26300.0,50.1,50.2,50.1,50.19,26300.0
2013-03-07 15:35:00,50.19,50.22,50.07,50.11,34800.0,50.19,50.22,50.07,50.11,34800.0
2013-03-07 15:40:00,50.12,50.18,50.11,50.16,30100.0,50.12,50.18,50.11,50.16,30100.0
2013-03-07 15:45:00,50.15,50.16,50.07,50.16,29800.0,50.15,50.16,50.07,50.16,29800.0
2013-03-07 15:50:00,50.15,50.16,50.07,50.07,30600.0,50.15,50.16,50.07,50.07,30600.0
2013-03-07 15:55:00,50.08,50.25,50.05,50.18,125000.0,50.08,50.25,50.05,50.18,125000.0
2013-03-08 09:30:00,50.28,50.73,50.28,50.63,38300.0,50.28,50.73,50.28,50.63,38300.0
2013-03-08 09:35:00,50.52,50.52,50.3,50.37,15300.0,50.52,50.52,50.3,50.37,15300.0
2013-03-08 09:40:00,50.34,50.34,50.1,50.13,23000.0,50.34,50.34,50.1,50.13,23000.0
2013-03-08 09:45:00,50.12,50.24,50.09,50.24,12800.0,50.12,50.24,50.09,50.24,12800.0
2013-03-08 09:50:00,50.24,50.66,50.23,50.5,19500.0,50.24,50.66,50.23,50.5,19500.0
2013-03-08 09:55:00,50.5,50.55,50.45,50.48,21000.0,50.5,50.55,50.45,50.48,21000.0
2013-03-08 10:00:00,50.48,50.48,50.32,50.48,29100.0,50.48,50.48,50.32,50.48,29100.0
2013-03-08 10:05:00,50.48,50.48,50.27,50.4,30100.0,50.48,50.48,50.27,50.4,30100.0
2013-03-08 10:10:00,50.42,50.42,50.3,50.32,18600.0,50.42,50.42,50.3,50.32,18600.0
2013-03-08 10:15:00,50.32,50.43,50.32,50.41,16800.0,50.32,50.43,50.32,50.41,16800.0
2013-03-08 10:20:00,50.41,50.47,50.41,50.44,14700.0,50.41,50.47,50.41,50.44,14700.0
2013-03-08 10:25:00,50.44,50.62,50.43,50.53,16300.0,50.44,50.62,50.43,50.53,16300.0
2013-03-08 10:30:00,50.51,50.62,50.44,50.58,18200.0,50.51,50.62,50.44,50.58,18200.0
2013-03-08 10:35:00,50.56,50.67,50.55,50.67,26400.0,50.56,50.67,50.55,50.67,26400.0
2013-03-08 10:40:00,50.68,50.78,50.62,50.74,32100.0,50.68,50.78,50.62,50.74,32100.0
2013-03-08 10:45:00,50.72,50.73,50.54,50.64,38100.0,50.72,50.73,50.54,50.64,38100.0
2013-03-08 10:50:00,50.65,50.71,50.55,50.55,11900.0,50.65,50.71,50.55,50.55,11900.0
2013-03-08 10:55:00,50.56,50.78,50.56,50.78,13500.0,50.56,50.78,50.56,50.78,13500.0
2013-03-08 11:00:00,50.76,50.89,50.66,50.89,23700.0,50.76,50.89,50.66,50.89,23700.0
2013-03-08 11:05:00,50.89,51.11,50.87,51.09,48600.0,50.89,51.11,50.87,51.09,48600.0
2013-03-08 11:10:00,51.09,51.11,51.03,51.05,28800.0,51.09,51.11,51.03,51.05,28800.0
2013-03-08 11:15:00,51.05,51.05,50.88,50.9,17000.0,51.05,51.05,50.88,50.9,17000.0
2013-03-08 11:20:00,50.9,50.91,50.85,50.87,13300.0,50.9,50.91,50.85,50.87,13300.0
2013-03-08 11:25:00,50.86,51.22,50.86,51.13,40500.0,50.86,51.22,50.86,51.13,40500.0
2013-03-08 11:30:00,51.13,51.39,51.13,51.36,31200.0,51.13,51.39,51.13,51.36,31200.0
2013-03-08 11:35:00,51.35,51.36,51.22,51.27,19900.0,51.35,51.36,51.22,51.27,19900.0
2013-03-08 11:40:00,51.27,51.32,51.26,51.27,24100.0,51.27,51.32,51.26,51.27,24100.0
2013-03-08 11:45:00,51.29,51.5,51.25,51.41,37500.0,51.29,51.5,51.25,51.41,37500.0
2013-03-08 11:50:00,51.42,51.63,51.36,51.38,39400.0,51.42,51.63,51.36,51.38,39400.0
2013-03-08 11:55:00,51.37,51.37,51.06,51.09,33800.0,51.37,51.37,51.06,51.09,33800.0
2013-03-08 12:00:00,51.11,51.23,51.06,51.15,25500.0,51.11,51.23,51.06,51.15,25500.0
2013-03-08 12:05:00,51.18,51.36,51.16,51.34,14800.0,51.18,51.36,51.16,51.34,14800.0
2013-03-08 12:10:00,51.34,51.34,51.21,51.32,15300.0,51.34,51.34,51.21,51.32,15300.0
2013-03-08 12:15:00,51.29,51.41,51.29,51.33,118000.0,51.29,51.41,51.29,51.33,118000.0
2013-03-08 12:20:00,51.33,51.46,51.32,51.46,10600.0,51.33,51.46,51.32,51.46,10600.0
2013-03-08 12:25:00,51.45,51.6,51.45,51.54,31800.0,51.45,51.6,51.45,51.54,31800.0
2013-03-08 12:30:00,51.53,51.6,51.51,51.58,10300.0,51.53,51.6,51.51,51.58,10300.0
2013-03-08 12:35:00,51.55,51.56,51.41,51.46,19300.0,51.55,51.56,51.41,51.46,19300.0
2013-03-08 12:40:00,51.45,51.6,51.45,51.56,18500.0,51.45,51.6,51.45,51.56,18500.0
2013-03-08 12:45:00,51.56,51.64,51.54,51.62,17900.0,51.56,51.64,51.54,51.62,17900.0
2013-03-08 12:50:00,51.62,51.87,51.62,51.8,65800.0,51.62,51.87,51.62,51.8,65800.0
2013-03-08 12:55:00,51.79,51.92,51.74,51.92,29500.0,51.79,51.92,51.74,51.92,29500.0
2013-03-08 13:00:00,51.91,52.09,51.91,51.96,67000.0,51.91,52.09,51.91,51.96,67000.0
2013-03-08 13:05:00,51.95,51.96,51.7,51.86,39500.0,51.95,51.96,51.7,51.86,39500.0
2013-03-08 13:10:00,51.85,51.87,51.67,51.78,21200.0,51.85,51.87,51.67,51.78,21200.0
2013-03-08 13:15:00,51.77,51.89,51.77,51.86,43700.0,51.77,51.89,51.77,51.86,43700.0
2013-03-08 13:20:00,51.87,52.01,51.83,52.01,124700.0,51.87,52.01,51.83,52.01,124700.0
2013-03-08 13:25:00,52.01,52.05,51.89,52.05,34700.0,52.01,52.05,51.89,52.05,34700.0
2013-03-08 13:30:00,52.03,52.12,52.0,52.08,25100.0,52.03,52.12,52.0,52.08,25100.0
2013-03-08 13:35:00,52.06,52.23,52.06,52.23,21900.0,52.06,52.23,52.06,52.23,21900.0
2013-03-08 13:40:00,52.23,52.33,52.18,52.33,36500.0,52.23,52.33,52.18,52.33,36500.0
2013-03-08 13:45:00,52.31,52.35,52.2,52.2,147600.0,52.31,52.35,52.2,52.2,147600.0
2013-03-08 13:50:00,52.22,52.71,52.22,52.7,118900.0,52.22,52.71,52.22,52.7,118900.0
2013-03-08 13:55:00,52.71,52.72,52.32,52.35,53000.0,52.71,52.72,52.32,52.35,53000.0
2013-03-08 14:00:00,52.34,52.42,52.23,52.41,46200.0,52.34,52.42,52.23,52.41,46200.0
2013-03-08 14:05:00,52.42,52.49,52.36,52.49,26000.0,52.42,52.49,52.36,52.49,26000.0
2013-03-08 14:10:00,52.5,52.6,52.46,52.57,34300.0,52.5,52.6,52.46,52.57,34300.0
2013-03-08 14:15:00,52.59,52.6,52.27,52.28,23300.0,52.59,52.6,52.27,52.28,23300.0
2013-03-08 14:20:00,52.27,52.3,52.14,52.26,73200.0,52.27,52.3,52.14,52.26,73200.0
2013-03-08 14:25:00,52.25,52.35,52.25,52.34,23300.0,52.25,52.35,52.25,52.34,23300.0
2013-03-08 14:30:00,52.35,52.36,52.29,52.32,34900.0,52.35,52.36,52.29,52.32,34900.0
2013-03-08 14:35:00,52.33,52.35,52.22,52.29,27400.0,52.33,52.35,52.22,52.29,27400.0
2013-03-08 14:40:00,52.31,52.41,52.28,52.28,18400.0,52.31,52.41,52.28,52.28,18400.0
2013-03-08 14:45:00,52.29,52.36,52.28,52.36,13600.0,52.29,52.36,52.28,52.36,13600.0
2013-03-08 14:50:00,52.36,52.5,52.36,52.46,37600.0,52.36,52.5,52.36,52.46,37600.0
2013-03-08 14:55:00,52.46,52.62,52.41,52.62,86700.0,52.46,52.62,52.41,52.62,86700.0
2013-03-08 15:00:00,52.61,52.84,52.61,52.8,77700.0,52.61,52.84,52.61,52.8,77700.0
2013-03-08 15:05:00,52.81,52.91,52.71,52.78,62000.0,52.81,52.91,52.71,52.78,62000.0
2013-03-08 15:10:00,52.79,52.9,50.09,52.74,31900.0,52.79,52.9,50.09,52.74,31900.0
2013-03-08 15:15:00,52.73,52.88,52.71,52.79,65000.0,52.73,52.88,52.71,52.79,65000.0
2013-03-08 15:20:00,52.78,52.85,52.71,52.84,50900.0,52.78,52.85,52.71,52.84,50900.0
2013-03-08 15:25:00,52.84,52.84,52.78,52.79,39000.0,52.84,52.84,52.78,52.79,39000.0
2013-03-08 15:30:00,52.79,52.9,52.79,52.86,67000.0,52.79,52.9,52.79,52.86,67000.0
2013-03-08 15:35:00,52.86,52.86,52.79,52.84,59400.0,52.86,52.86,52.79,52.84,59400.0
2013-03-08 15:40:00,52.83,52.84,52.76,52.81,79800.0,52.83,52.84,52.76,52.81,79800.0
2013-03-08 15:45:00,52.82,52.82,52.72,52.75,98800.0,52.82,52.82,52.72,52.75,98800.0
2013-03-08 15:50:00,52.75,52.78,52.73,52.73,65100.0,52.75,52.78,52.73,52.73,65100.0
2013-03-08 15:55:00,52.73,52.82,52.63,52.81,255000.0,52.73,52.82,52.63,52.81,255000.0
2013-03-11 09:30:00,52.45,52.8,52.45,52.77,28100.0,52.45,52.8,52.45,52.77,28100.0
2013-03-11 09:35:00,52.78,52.81,52.7,52.76,27100.0,52.78,52.81,52.7,52.76,27100.0
2013-03-11 09:40:00,52.75,52.83,52.66,52.79,20000.0,52.75,52.83,52.66,52.79,20000.0
2013-03-11 09:45:00,52.78,53.03,52.74,52.93,38800.0,52.78,53.03,52.74,52.93,38800.0
2013-03-11 09:50:00,52.93,52.99,52.65,52.71,26800.0,52.93,52.99,52.65,52.71,26800.0
2013-03-11 09:55:00,52.73,52.83,52.63,52.63,36000.0,52.73,52.83,52.63,52.63,36000.0
2013-03-11 10:00:00,52.64,52.75,52.47,52.66,29200.0,52.64,52.75,52.47,52.66,29200.0
2013-03-11 10:05:00,52.65,52.68,52.53,52.68,12700.0,52.65,52.68,52.53,52.68,12700.0
2013-03-11 10:10:00,52.68,52.68,52.46,52.46,12000.0,52.68,52.68,52.46,52.46,12000.0
2013-03-11 10:15:00,52.46,52.46,52.25,52.25,22000.0,52.46,52.46,52.25,52.25,22000.0
2013-03-11 10:20:00,52.26,52.49,52.24,52.41,18100.0,52.26,52.49,52.24,52.41,18100.0
2013-03-11 10:25:00,52.4,52.59,52.4,52.59,14500.0,52.4,52.59,52.4,52.59,14500.0
2013-03-11 10:30:00,52.58,52.72,52.58,52.71,22300.0,52.58,52.72,52.58,52.71,22300.0
2013-03-11 10:35:00,52.72,52.8,52.63,52.8,31300.0,52.72,52.8,52.63,52.8,31300.0
2013-03-11 10:40:00,52.8,52.81,52.77,52.77,10400.0,52.8,52.81,52.77,52.77,10400.0
2013-03-11 10:45:00,52.78,52.85,52.76,52.81,35600.0,52.78,52.85,52.76,52.81,35600.0
2013-03-11 10:50:00,52.8,52.85,52.75,52.82,59600.0,52.8,52.85,52.75,52.82,59600.0
2013-03-11 10:55:00,52.81,52.85,52.77,52.79,18600.0,52.81,52.85,52.77,52.79,18600.0
2013-03-11 11:00:00,52.8,52.83,52.77,52.81,9900.0,52.8,52.83,52.77,52.81,9900.0
2013-03-11 11:05:00,52.81,52.82,52.77,52.78,75500.0,52.81,52.82,52.77,52.78,75500.0
2013-03-11 11:10:00,52.78,52.89,52.78,52.87,15300.0,52.78,52.89,52.78,52.87,15300.0
2013-03-11 11:15:00,52.84,52.86,52.77,52.79,21900.0,52.84,52.86,52.77,52.79,21900.0
2013-03-11 11:20:00,52.79,52.85,52.78,52.82,29300.0,52.79,52.85,52.78,52.82,29300.0
2013-03-11 11:25:00,52.81,52.83,52.77,52.78,16800.0,52.81,52.83,52.77,52.78,16800.0
2013-03-11 11:30:00,52.79,52.91,52.78,52.87,12100.0,52.79,52.91,52.78,52.87,12100.0
2013-03-11 11:35:00,52.87,52.87,52.77,52.85,9300.0,52.87,52.87,52.77,52.85,9300.0
2013-03-11 11:40:00,52.84,52.85,52.82,52.83,10800.0,52.84,52.85,52.82,52.83,10800.0
2013-03-11 11:45:00,52.82,52.84,52.8,52.83,6800.0,52.82,52.84,52.8,52.83,6800.0
2013-03-11 11:50:00,52.82,52.83,52.77,52.79,17900.0,52.82,52.83,52.77,52.79,17900.0
2013-03-11 11:55:00,52.8,52.81,52.53,52.57,49800.0,52.8,52.81,52.53,52.57,49800.0
2013-03-11 12:00:00,52.61,52.61,52.48,52.48,13900.0,52.61,52.61,52.48,52.48,13900.0
2013-03-11 12:05:00,52.44,52.44,52.22,52.22,15900.0,52.44,52.44,52.22,52.22,15900.0
2013-03-11 12:10:00,52.24,52.3,52.2,52.2,9400.0,52.24,52.3,52.2,52.2,9400.0
2013-03-11 12:15:00,52.21,52.3,52.15,52.29,13600.0,52.21,52.3,52.15,52.29,13600.0
2013-03-11 12:20:00,52.29,52.35,52.28,52.33,5900.0,52.29,52.35,52.28,52.33,5900.0
2013-03-11 12:25:00,52.31,52.4,52.31,52.38,9600.0,52.31,52.4,52.31,52.38,9600.0
2013-03-11 12:30:00,52.4,52.45,52.38,52.44,7900.0,52.4,52.45,52.38,52.44,7900.0
2013-03-11 12:35:00,52.44,52.44,52.4,52.4,3000.0,52.44,52.44,52.4,52.4,3000.0
2013-03-11 12:40:00,52.39,52.4,52.34,52.35,16500.0,52.39,52.4,52.34,52.35,16500.0
2013-03-11 12:45:00,52.35,52.46,52.35,52.43,5200.0,52.35,52.46,52.35,52.43,5200.0
2013-03-11 12:50:00,52.43,52.43,52.38,52.39,12400.0,52.43,52.43,52.38,52.39,12400.0
2013-03-11 12:55:00,52.41,52.41,52.33,52.38,22000.0,52.41,52.41,52.33,52.38,22000.0
2013-03-11 13:00:00,52.35,52.37,52.34,52.37,14300.0,52.35,52.37,52.34,52.37,14300.0
2013-03-11 13:05:00,52.37,52.38,52.22,52.28,14500.0,52.37,52.38,52.22,52.28,14500.0
2013-03-11 13:10:00,52.3,52.32,52.2,52.3,30400.0,52.3,52.32,52.2,52.3,30400.0
2013-03-11 13:15:00,52.32,52.42,52.31,52.4,10800.0,52.32,52.42,52.31,52.4,10800.0
2013-03-11 13:20:00,52.39,52.44,52.38,52.43,80000.0,52.39,52.44,52.38,52.43,80000.0
2013-03-11 13:25:00,52.43,52.45,52.39,52.42,6400.0,52.43,52.45,52.39,52.42,6400.0
2013-03-11 13:30:00,52.42,52.43,52.4,52.4,4200.0,52.42,52.43,52.4,52.4,4200.0
2013-03-11 13:35:00,52.4,52.45,52.39,52.41,3400.0,52.4,52.45,52.39,52.41,3400.0
2013-03-11 13:40:00,52.4,52.43,52.38,52.41,12900.0,52.4,52.43,52.38,52.41,12900.0
2013-03-11 13:45:00,52.42,52.45,52.41,52.43,4900.0,52.42,52.45,52.41,52.43,4900.0
2013-03-11 13:50:00,52.44,52.47,52.41,52.43,6700.0,52.44,52.47,52.41,52.43,6700.0
2013-03-11 13:55:00,52.42,52.45,52.41,52.44,10000.0,52.42,52.45,52.41,52.44,10000.0
2013-03-11 14:00:00,52.42,52.43,52.4,52.41,11400.0,52.42,52.43,52.4,52.41,11400.0
2013-03-11 14:05:00,52.4,52.47,52.39,52.41,13900.0,52.4,52.47,52.39,52.41,13900.0
2013-03-11 14:10:00,52.41,52.47,52.4,52.47,5500.0,52.41,52.47,52.4,52.47,5500.0
2013-03-11 14:15:00,52.46,52.47,52.41,52.44,12000.0,52.46,52.47,52.41,52.44,12000.0
2013-03-11 14:20:00,52.46,52.53,52.46,52.49,6500.0,52.46,52.53,52.46,52.49,6500.0
2013-03-11 14:25:00,52.5,52.57,52.5,52.57,9400.0,52.5,52.57,52.5,52.57,9400.0
2013-03-11 14:30:00,52.57,52.58,52.52,52.55,8300.0,52.57,52.58,52.52,52.55,8300.0
2013-03-11 14:35:00,52.55,52.62,52.55,52.61,86400.0,52.55,52.62,52.55,52.61,86400.0
2013-03-11 14:40:00,52.61,52.67,52.6,52.6,7500.0,52.61,52.67,52.6,52.6,7500.0
2013-03-11 14:45:00,52.6,52.64,52.56,52.63,9000.0,52.6,52.64,52.56,52.63,9000.0
2013-03-11 14:50:00,52.62,52.66,52.58,52.59,6000.0,52.62,52.66,52.58,52.59,6000.0
2013-03-11 14:55:00,52.59,52.61,52.56,52.61,11700.0,52.59,52.61,52.56,52.61,11700.0
2013-03-11 15:00:00,52.61,52.66,52.6,52.62,11000.0,52.61,52.66,52.6,52.62,11000.0
2013-03-11 15:05:00,52.62,52.71,52.62,52.71,11500.0,52.62,52.71,52.62,52.71,11500.0
2013-03-11 15:10:00,52.7,52.74,52.68,52.68,44700.0,52.7,52.74,52.68,52.68,44700.0
2013-03-11 15:15:00,52.67,52.68,52.56,52.57,22200.0,52.67,52.68,52.56,52.57,22200.0
2013-03-11 15:20:00,52.58,52.65,52.57,52.59,18100.0,52.58,52.65,52.57,52.59,18100.0
2013-03-11 15:25:00,52.59,52.6,52.48,52.5,20800.0,52.59,52.6,52.48,52.5,20800.0
2013-03-11 15:30:00,52.5,52.54,52.47,52.48,19800.0,52.5,52.54,52.47,52.48,19800.0
2013-03-11 15:35:00,52.47,52.49,52.41,52.41,17900.0,52.47,52.49,52.41,52.41,17900.0
2013-03-11 15:40:00,52.41,52.46,52.4,52.43,31300.0,52.41,52.46,52.4,52.43,31300.0
2013-03-11 15:45:00,52.44,52.46,52.42,52.43,30100.0,52.44,52.46,52.42,52.43,30100.0
2013-03-11 15:50:00,52.44,52.5,52.43,52.45,52900.0,52.44,52.5,52.43,52.45,52900.0
2013-03-11 15:55:00,52.45,52.58,52.42,52.55,100500.0,52.45,52.58,52.42,52.55,100500.0
2013-03-12 09:30:00,52.48,52.96,52.22,52.27,54800.0,52.48,52.96,52.22,52.27,54800.0
2013-03-12 09:35:00,52.29,52.54,52.14,52.2,40400.0,52.29,52.54,52.14,52.2,40400.0
2013-03-12 09:40:00,52.19,52.68,52.19,52.49,40000.0,52.19,52.68,52.19,52.49,40000.0
2013-03-12 09:45:00,52.49,52.51,52.33,52.39,18200.0,52.49,52.51,52.33,52.39,18200.0
2013-03-12 09:50:00,52.4,52.64,52.39,52.6,25800.0,52.4,52.64,52.39,52.6,25800.0
2013-03-12 09:55:00,52.58,52.65,52.49,52.56,39800.0,52.58,52.65,52.49,52.56,39800.0
2013-03-12 10:00:00,52.54,52.6,52.48,52.55,125200.0,52.54,52.6,52.48,52.55,125200.0
2013-03-12 10:05:00,52.5,52.58,52.48,52.56,34800.0,52.5,52.58,52.48,52.56,34800.0
2013-03-12 10:10:00,52.59,52.66,52.57,52.61,15000.0,52.59,52.66,52.57,52.61,15000.0
2013-03-12 10:15:00,52.63,52.69,52.6,52.61,18600.0,52.63,52.69,52.6,52.61,18600.0
2013-03-12 10:20:00,52.62,52.7,52.62,52.65,23200.0,52.62,52.7,52.62,52.65,23200.0
2013-03-12 10:25:00,52.65,52.65,52.6,52.63,35800.0,52.65,52.65,52.6,52.63,35800.0
2013-03-12 10:30:00,52.63,52.64,52.59,52.62,34000.0,52.63,52.64,52.59,52.62,34000.0
2013-03-12 10:35:00,52.6,52.62,52.43,52.46,20400.0,52.6,52.62,52.43,52.46,20400.0
2013-03-12 10:40:00,52.44,52.47,52.41,52.44,15000.0,52.44,52.47,52.41,52.44,15000.0
2013-03-12 10:45:00,52.45,52.45,52.34,52.34,45600.0,52.45,52.45,52.34,52.34,45600.0
2013-03-12 10:50:00,52.36,52.41,52.36,52.41,14200.0,52.36,52.41,52.36,52.41,14200.0
2013-03-12 10:55:00,52.44,52.45,52.4,52.43,13600.0,52.44,52.45,52.4,52.43,13600.0
2013-03-12 11:00:00,52.42,52.42,52.33,52.33,37000.0,52.42,52.42,52.33,52.33,37000.0
2013-03-12 11:05:00,52.3,52.3,52.17,52.2,11600.0,52.3,52.3,52.17,52.2,11600.0
2013-03-12 11:10:00,52.22,52.23,51.99,52.0,74800.0,52.22,52.23,51.99,52.0,74800.0
2013-03-12 11:15:00,52.01,52.01,51.91,51.94,18200.0,52.01,52.01,51.91,51.94,18200.0
2013-03-12 11:20:00,51.94,52.02,51.9,51.99,55000.0,51.94,52.02,51.9,51.99,55000.0
2013-03-12 11:25:00,51.99,52.04,51.91,51.92,40400.0,51.99,52.04,51.91,51.92,40400.0
2013-03-12 11:30:00,51.93,52.08,51.93,52.08,14200.0,51.93,52.08,51.93,52.08,14200.0
2013-03-12 11:35:00,52.09,52.12,52.05,52.05,9800.0,52.09,52.12,52.05,52.05,9800.0
2013-03-12 11:40:00,52.06,52.08,51.98,51.98,10200.0,52.06,52.08,51.98,51.98,10200.0
2013-03-12 11:45:00,51.98,52.03,51.92,52.02,20800.0,51.98,52.03,51.92,52.02,20800.0
2013-03-12 11:50:00,52.07,52.15,52.05,52.15,6800.0,52.07,52.15,52.05,52.15,6800.0
2013-03-12 11:55:00,52.15,52.2,52.08,52.09,14600.0,52.15,52.2,52.08,52.09,14600.0
2013-03-12 12:00:00,52.07,52.12,51.98,52.0,30200.0,52.07,52.12,51.98,52.0,30200.0
2013-03-12 12:05:00,52.01,52.05,52.0,52.04,21800.0,52.01,52.05,52.0,52.04,21800.0
2013-03-12 12:10:00,52.04,52.06,51.99,52.06,12800.0,52.04,52.06,51.99,52.06,12800.0
2013-03-12 12:15:00,52.05,52.1,52.04,52.1,29600.0,52.05,52.1,52.04,52.1,29600.0
2013-03-12 12:20:00,52.09,52.11,52.06,52.09,10200.0,52.09,52.11,52.06,52.09,10200.0
2013-03-12 12:25:00,52.08,52.1,52.04,52.1,14400.0,52.08,52.1,52.04,52.1,14400.0
2013-03-12 12:30:00,52.1,52.1,52.09,52.1,11000.0,52.1,52.1,52.09,52.1,11000.0
2013-03-12 12:35:00,52.1,52.19,52.1,52.19,8600.0,52.1,52.19,52.1,52.19,8600.0
2013-03-12 12:40:00,52.19,52.19,52.09,52.15,37600.0,52.19,52.19,52.09,52.15,37600.0
2013-03-12 12:45:00,52.15,52.17,52.14,52.17,8000.0,52.15,52.17,52.14,52.17,8000.0
2013-03-12 12:50:00,52.17,52.17,52.14,52.17,23800.0,52.17,52.17,52.14,52.17,23800.0
2013-03-12 12:55:00,52.17,52.29,52.17,52.29,21800.0,52.17,52.29,52.17,52.29,21800.0
2013-03-12 13:00:00,52.28,52.34,52.28,52.3,10600.0,52.28,52.34,52.28,52.3,10600.0
2013-03-12 13:05:00,52.29,52.33,52.25,52.27,14200.0,52.29,52.33,52.25,52.27,14200.0
2013-03-12 13:10:00,52.25,52.25,52.17,52.18,9400.0,52.25,52.25,52.17,52.18,9400.0
2013-03-12 13:15:00,52.19,52.2,52.11,52.13,10200.0,52.19,52.2,52.11,52.13,10200.0
2013-03-12 13:20:00,52.13,52.22,52.12,52.2,9400.0,52.13,52.22,52.12,52.2,9400.0
2013-03-12 13:25:00,52.16,52.17,52.1,52.12,12600.0,52.16,52.17,52.1,52.12,12600.0
2013-03-12 13:30:00,52.14,52.14,52.09,52.1,20400.0,52.14,52.14,52.09,52.1,20400.0
2013-03-12 13:35:00,52.1,52.12,52.03,52.06,14200.0,52.1,52.12,52.03,52.06,14200.0
2013-03-12 13:40:00,52.07,52.11,52.05,52.11,10200.0,52.07,52.11,52.05,52.11,10200.0
2013-03-12 13:45:00,52.13,52.15,52.1,52.13,14800.0,52.13,52.15,52.1,52.13,14800.0
2013-03-12 13:50:00,52.12,52.13,52.05,52.09,12000.0,52.12,52.13,52.05,52.09,12000.0
2013-03-12 13:55:00,52.09,52.1,52.03,52.07,9400.0,52.09,52.1,52.03,52.07,9400.0
2013-03-12 14:00:00,52.08,52.21,52.08,52.2,13000.0,52.08,52.21,52.08,52.2,13000.0
2013-03-12 14:05:00,52.2,52.2,52.12,52.12,9200.0,52.2,52.2,52.12,52.12,9200.0
2013-03-12 14:10:00,52.09,52.09,52.0,52.03,9800.0,52.09,52.09,52.0,52.03,9800.0
2013-03-12 14:15:00,52.01,52.06,51.98,52.0,38600.0,52.01,52.06,51.98,52.0,38600.0
2013-03-12 14:20:00,52.0,52.04,51.96,51.97,49000.0,52.0,52.04,51.96,51.97,49000.0
2013-03-12 14:25:00,51.97,52.04,51.97,51.98,29000.0,51.97,52.04,51.97,51.98,29000.0
2013-03-12 14:30:00,51.99,52.1,51.98,52.08,46000.0,51.99,52.1,51.98,52.08,46000.0
2013-03-12 14:35:00,52.09,52.19,52.09,52.19,55800.0,52.09,52.19,52.09,52.19,55800.0
2013-03-12 14:40:00,52.19,52.31,52.19,52.31,19600.0,52.19,52.31,52.19,52.31,19600.0
2013-03-12 14:45:00,52.31,52.43,52.31,52.43,32200.0,52.31,52.43,52.31,52.43,32200.0
2013-03-12 14:50:00,52.44,52.45,52.4,52.41,18800.0,52.44,52.45,52.4,52.41,18800.0
2013-03-12 14:55:00,52.4,52.41,52.34,52.35,20400.0,52.4,52.41,52.34,52.35,20400.0
2013-03-12 15:00:00,52.35,52.42,52.33,52.36,29600.0,52.35,52.42,52.33,52.36,29600.0
2013-03-12 15:05:00,52.35,52.39,52.34,52.34,36400.0,52.35,52.39,52.34,52.34,36400.0
2013-03-12 15:10:00,52.37,52.42,52.36,52.41,21600.0,52.37,52.42,52.36,52.41,21600.0
2013-03-12 15:15:00,52.41,52.41,52.33,52.34,68000.0,52.41,52.41,52.33,52.34,68000.0
2013-03-12 15:20:00,52.33,52.44,52.33,52.44,51000.0,52.33,52.44,52.33,52.44,51000.0
2013-03-12 15:25:00,52.46,52.52,52.45,52.52,24800.0,52.46,52.52,52.45,52.52,24800.0
2013-03-12 15:30:00,52.53,52.59,52.52,52.53,26400.0,52.53,52.59,52.52,52.53,26400.0
2013-03-12 15:35:00,52.52,52.57,52.52,52.55,25800.0,52.52,52.57,52.52,52.55,25800.0
2013-03-12 15:40:00,52.55,52.58,52.53,52.56,26400.0,52.55,52.58,52.53,52.56,26400.0
2013-03-12 15:45:00,52.54,52.55,52.5,52.5,38200.0,52.54,52.55,52.5,52.5,38200.0
2013-03-12 15:50:00,52.47,52.49,52.4,52.44,74000.0,52.47,52.49,52.4,52.44,74000.0
2013-03-12 15:55:00,52.44,52.5,52.38,52.45,209400.0,52.44,52.5,52.38,52.45,209400.0
2013-03-13 09:30:00,52.47,52.5,52.23,52.39,17600.0,52.47,52.5,52.23,52.39,17600.0
2013-03-13 09:35:00,52.45,52.7,52.45,52.63,18600.0,52.45,52.7,52.45,52.63,18600.0
2013-03-13 09:40:00,52.59,52.72,52.44,52.68,20300.0,52.59,52.72,52.44,52.68,20300.0
2013-03-13 09:45:00,52.64,52.67,52.52,52.58,8100.0,52.64,52.67,52.52,52.58,8100.0
2013-03-13 09:50:00,52.61,52.74,52.56,52.73,9900.0,52.61,52.74,52.56,52.73,9900.0
2013-03-13 09:55:00,52.71,52.74,52.66,52.71,12400.0,52.71,52.74,52.66,52.71,12400.0
2013-03-13 10:00:00,52.74,52.77,52.63,52.68,8800.0,52.74,52.77,52.63,52.68,8800.0
2013-03-13 10:05:00,52.69,52.76,52.69,52.71,5100.0,52.69,52.76,52.69,52.71,5100.0
2013-03-13 10:10:00,52.74,52.81,52.73,52.75,12800.0,52.74,52.81,52.73,52.75,12800.0
2013-03-13 10:15:00,52.74,52.8,52.72,52.77,12500.0,52.74,52.8,52.72,52.77,12500.0
2013-03-13 10:20:00,52.77,52.77,52.7,52.73,13100.0,52.77,52.77,52.7,52.73,13100.0
2013-03-13 10:25:00,52.72,52.72,52.6,52.66,8900.0,52.72,52.72,52.6,52.66,8900.0
2013-03-13 10:30:00,52.63,52.63,52.54,52.55,11500.0,52.63,52.63,52.54,52.55,11500.0
2013-03-13 10:35:00,52.54,52.64,52.5,52.63,9600.0,52.54,52.64,52.5,52.63,9600.0
2013-03-13 10:40:00,52.63,52.74,52.63,52.74,10400.0,52.63,52.74,52.63,52.74,10400.0
2013-03-13 10:45:00,52.74,52.79,52.72,52.78,20700.0,52.74,52.79,52.72,52.78,20700.0
2013-03-13 10:50:00,52.76,52.82,52.74,52.78,20300.0,52.76,52.82,52.74,52.78,20300.0
2013-03-13 10:55:00,52.79,52.82,52.76,52.82,7800.0,52.79,52.82,52.76,52.82,7800.0
2013-03-13 11:00:00,52.82,52.86,52.8,52.84,14900.0,52.82,52.86,52.8,52.84,14900.0
2013-03-13 11:05:00,52.83,52.86,52.79,52.86,12300.0,52.83,52.86,52.79,52.86,12300.0
2013-03-13 11:10:00,52.86,52.96,52.85,52.95,13800.0,52.86,52.96,52.85,52.95,13800.0
2013-03-13 11:15:00,52.95,53.02,52.93,53.0,17600.0,52.95,53.02,52.93,53.0,17600.0
2013-03-13 11:20:00,53.02,53.02,52.93,53.0,11200.0,53.02,53.02,52.93,53.0,11200.0
2013-03-13 11:25:00,53.0,53.01,52.87,52.87,8600.0,53.0,53.01,52.87,52.87,8600.0
2013-03-13 11:30:00,52.9,52.98,52.89,52.98,29700.0,52.9,52.98,52.89,52.98,29700.0
2013-03-13 11:35:00,52.99,53.02,52.98,52.98,31100.0,52.99,53.02,52.98,52.98,31100.0
2013-03-13 11:40:00,52.99,53.01,52.89,52.9,14800.0,52.99,53.01,52.89,52.9,14800.0
2013-03-13 11:45:00,52.89,52.93,52.83,52.87,5100.0,52.89,52.93,52.83,52.87,5100.0
2013-03-13 11:50:00,52.85,52.92,52.85,52.9,7700.0,52.85,52.92,52.85,52.9,7700.0
2013-03-13 11:55:00,52.89,52.9,52.83,52.83,3900.0,52.89,52.9,52.83,52.83,3900.0
2013-03-13 12:00:00,52.83,52.83,52.7,52.71,4800.0,52.83,52.83,52.7,52.71,4800.0
2013-03-13 12:05:00,52.7,52.77,52.68,52.7,15200.0,52.7,52.77,52.68,52.7,15200.0
2013-03-13 12:10:00,52.7,52.74,52.66,52.66,14700.0,52.7,52.74,52.66,52.66,14700.0
2013-03-13 12:15:00,52.65,52.68,52.63,52.64,10100.0,52.65,52.68,52.63,52.64,10100.0
2013-03-13 12:20:00,52.64,52.68,52.58,52.63,10600.0,52.64,52.68,52.58,52.63,10600.0
2013-03-13 12:25:00,52.64,52.75,52.62,52.75,15900.0,52.64,52.75,52.62,52.75,15900.0
2013-03-13 12:30:00,52.74,52.74,52.68,52.73,22400.0,52.74,52.74,52.68,52.73,22400.0
2013-03-13 12:35:00,52.75,52.84,52.73,52.76,11100.0,52.75,52.84,52.73,52.76,11100.0
2013-03-13 12:40:00,52.8,52.88,52.8,52.85,6300.0,52.8,52.88,52.8,52.85,6300.0
2013-03-13 12:45:00,52.85,52.86,52.8,52.83,9800.0,52.85,52.86,52.8,52.83,9800.0
2013-03-13 12:50:00,52.84,52.87,52.84,52.84,3500.0,52.84,52.87,52.84,52.84,3500.0
2013-03-13 12:55:00,52.84,52.84,52.79,52.79,9400.0,52.84,52.84,52.79,52.79,9400.0
2013-03-13 13:00:00,52.79,52.81,52.75,52.78,7900.0,52.79,52.81,52.75,52.78,7900.0
2013-03-13 13:05:00,52.78,52.86,52.73,52.83,30700.0,52.78,52.86,52.73,52.83,30700.0
2013-03-13 13:10:00,52.86,52.93,52.84,52.92,14800.0,52.86,52.93,52.84,52.92,14800.0
2013-03-13 13:15:00,52.92,52.95,52.9,52.95,19800.0,52.92,52.95,52.9,52.95,19800.0
2013-03-13 13:20:00,52.93,52.95,52.92,52.94,11900.0,52.93,52.95,52.92,52.94,11900.0
2013-03-13 13:25:00,52.95,52.95,52.92,52.94,20300.0,52.95,52.95,52.92,52.94,20300.0
2013-03-13 13:30:00,52.94,52.95,52.93,52.94,23200.0,52.94,52.95,52.93,52.94,23200.0
2013-03-13 13:35:00,52.94,52.94,52.85,52.85,15600.0,52.94,52.94,52.85,52.85,15600.0
2013-03-13 13:40:00,52.85,52.92,52.85,52.92,9400.0,52.85,52.92,52.85,52.92,9400.0
2013-03-13 13:45:00,52.91,52.95,52.91,52.94,13400.0,52.91,52.95,52.91,52.94,13400.0
2013-03-13 13:50:00,52.94,52.94,52.81,52.81,7700.0,52.94,52.94,52.81,52.81,7700.0
2013-03-13 13:55:00,52.81,52.82,52.72,52.72,10400.0,52.81,52.82,52.72,52.72,10400.0
2013-03-13 14:00:00,52.71,52.71,52.66,52.66,6400.0,52.71,52.71,52.66,52.66,6400.0
2013-03-13 14:05:00,52.68,52.76,52.68,52.74,7800.0,52.68,52.76,52.68,52.74,7800.0
2013-03-13 14:10:00,52.72,52.73,52.67,52.67,10500.0,52.72,52.73,52.67,52.67,10500.0
2013-03-13 14:15:00,52.66,52.68,52.64,52.66,11600.0,52.66,52.68,52.64,52.66,11600.0
2013-03-13 14:20:00,52.68,52.69,52.58,52.63,8100.0,52.68,52.69,52.58,52.63,8100.0
2013-03-13 14:25:00,52.63,52.74,52.63,52.71,11900.0,52.63,52.74,52.63,52.71,11900.0
2013-03-13 14:30:00,52.73,52.73,52.66,52.67,8700.0,52.73,52.73,52.66,52.67,8700.0
2013-03-13 14:35:00,52.66,52.75,52.66,52.74,10300.0,52.66,52.75,52.66,52.74,10300.0
2013-03-13 14:40:00,52.74,52.74,52.69,52.71,12400.0,52.74,52.74,52.69,52.71,12400.0
2013-03-13 14:45:00,52.71,52.76,52.71,52.74,16200.0,52.71,52.76,52.71,52.74,16200.0
2013-03-13 14:50:00,52.75,52.76,52.7,52.74,19800.0,52.75,52.76,52.7,52.74,19800.0
2013-03-13 14:55:00,52.73,52.75,52.7,52.74,6500.0,52.73,52.75,52.7,52.74,6500.0
2013-03-13 15:00:00,52.75,52.77,52.72,52.73,12200.0,52.75,52.77,52.72,52.73,12200.0
2013-03-13 15:05:00,52.73,52.75,52.54,52.54,13600.0,52.73,52.75,52.54,52.54,13600.0
2013-03-13 15:10:00,52.54,52.59,52.52,52.57,12400.0,52.54,52.59,52.52,52.57,12400.0
2013-03-13 15:15:00,52.57,52.61,52.56,52.58,10300.0,52.57,52.61,52.56,52.58,10300.0
2013-03-13 15:20:00,52.59,52.64,52.58,52.64,7900.0,52.59,52.64,52.58,52.64,7900.0
2013-03-13 15:25:00,52.64,52.66,52.62,52.65,14300.0,52.64,52.66,52.62,52.65,14300.0
2013-03-13 15:30:00,52.66,52.7,52.66,52.67,13000.0,52.66,52.7,52.66,52.67,13000.0
2013-03-13 15:35:00,52.67,52.74,52.65,52.73,16200.0,52.67,52.74,52.65,52.73,16200.0
2013-03-13 15:40:00,52.73,52.77,52.73,52.76,18200.0,52.73,52.77,52.73,52.76,18200.0
2013-03-13 15:45:00,52.76,52.82,52.74,52.79,22800.0,52.76,52.82,52.74,52.79,22800.0
2013-03-13 15:50:00,52.79,52.82,52.74,52.78,35400.0,52.79,52.82,52.74,52.78,35400.0
2013-03-13 15:55:00,52.78,52.78,52.7,52.76,53200.0,52.78,52.78,52.7,52.76,53200.0
2013-03-14 09:30:00,52.98,52.98,52.77,52.88,14400.0,52.98,52.98,52.77,52.88,14400.0
2013-03-14 09:35:00,52.93,52.97,52.65,52.68,36900.0,52.93,52.97,52.65,52.68,36900.0
2013-03-14 09:40:00,52.69,52.74,52.46,52.51,36400.0,52.69,52.74,52.46,52.51,36400.0
2013-03-14 09:45:00,52.53,52.54,52.25,52.29,25800.0,52.53,52.54,52.25,52.29,25800.0
2013-03-14 09:50:00,52.26,52.31,52.05,52.07,26700.0,52.26,52.31,52.05,52.07,26700.0
2013-03-14 09:55:00,52.11,52.18,52.06,52.14,10500.0,52.11,52.18,52.06,52.14,10500.0
2013-03-14 10:00:00,52.12,52.35,52.11,52.33,8500.0,52.12,52.35,52.11,52.33,8500.0
2013-03-14 10:05:00,52.29,52.48,52.26,52.48,14000.0,52.29,52.48,52.26,52.48,14000.0
2013-03-14 10:10:00,52.46,52.53,52.4,52.42,7000.0,52.46,52.53,52.4,52.42,7000.0
2013-03-14 10:15:00,52.42,52.48,52.31,52.37,7800.0,52.42,52.48,52.31,52.37,7800.0
2013-03-14 10:20:00,52.34,52.5,52.34,52.5,8100.0,52.34,52.5,52.34,52.5,8100.0
2013-03-14 10:25:00,52.49,52.51,52.43,52.45,22900.0,52.49,52.51,52.43,52.45,22900.0
2013-03-14 10:30:00,52.48,52.75,52.46,52.74,12100.0,52.48,52.75,52.46,52.74,12100.0
2013-03-14 10:35:00,52.72,52.82,52.69,52.82,17300.0,52.72,52.82,52.69,52.82,17300.0
2013-03-14 10:40:00,52.82,52.87,52.8,52.87,10400.0,52.82,52.87,52.8,52.87,10400.0
2013-03-14 10:45:00,52.87,52.87,52.74,52.74,12200.0,52.87,52.87,52.74,52.74,12200.0
2013-03-14 10:50:00,52.76,52.79,52.64,52.64,19600.0,52.76,52.79,52.64,52.64,19600.0
2013-03-14 10:55:00,52.63,52.63,52.51,52.58,9200.0,52.63,52.63,52.51,52.58,9200.0
2013-03-14 11:00:00,52.58,52.59,52.48,52.5,4500.0,52.58,52.59,52.48,52.5,4500.0
2013-03-14 11:05:00,52.48,52.48,52.41,52.47,7200.0,52.48,52.48,52.41,52.47,7200.0
2013-03-14 11:10:00,52.47,52.48,52.33,52.36,9900.0,52.47,52.48,52.33,52.36,9900.0
2013-03-14 11:15:00,52.37,52.43,52.37,52.43,6200.0,52.37,52.43,52.37,52.43,6200.0
2013-03-14 11:20:00,52.43,52.45,52.34,52.34,8500.0,52.43,52.45,52.34,52.34,8500.0
2013-03-14 11:25:00,52.32,52.32,52.24,52.26,9600.0,52.32,52.32,52.24,52.26,9600.0
2013-03-14 11:30:00,52.27,52.36,52.24,52.36,7100.0,52.27,52.36,52.24,52.36,7100.0
2013-03-14 11:35:00,52.38,52.47,52.37,52.46,11100.0,52.38,52.47,52.37,52.46,11100.0
2013-03-14 11:40:00,52.45,52.45,52.38,52.43,17500.0,52.45,52.45,52.38,52.43,17500.0
2013-03-14 11:45:00,52.43,52.45,52.39,52.41,16000.0,52.43,52.45,52.39,52.41,16000.0
2013-03-14 11:50:00,52.41,52.43,52.39,52.43,3600.0,52.41,52.43,52.39,52.43,3600.0
2013-03-14 11:55:00,52.45,52.55,52.45,52.55,5600.0,52.45,52.55,52.45,52.55,5600.0
2013-03-14 12:00:00,52.56,52.64,52.56,52.62,5400.0,52.56,52.64,52.56,52.62,5400.0
2013-03-14 12:05:00,52.64,52.72,52.64,52.72,8600.0,52.64,52.72,52.64,52.72,8600.0
2013-03-14 12:10:00,52.74,52.79,52.72,52.78,6200.0,52.74,52.79,52.72,52.78,6200.0
2013-03-14 12:15:00,52.78,52.89,52.76,52.89,38300.0,52.78,52.89,52.76,52.89,38300.0
2013-03-14 12:20:00,52.9,52.91,52.81,52.81,6600.0,52.9,52.91,52.81,52.81,6600.0
2013-03-14 12:25:00,52.8,52.8,52.72,52.8,5000.0,52.8,52.8,52.72,52.8,5000.0
2013-03-14 12:30:00,52.84,52.89,52.82,52.88,3200.0,52.84,52.89,52.82,52.88,3200.0
2013-03-14 12:35:00,52.88,52.9,52.86,52.89,9500.0,52.88,52.9,52.86,52.89,9500.0
2013-03-14 12:40:00,52.87,52.87,52.82,52.84,4800.0,52.87,52.87,52.82,52.84,4800.0
2013-03-14 12:45:00,52.84,52.9,52.8,52.83,6000.0,52.84,52.9,52.8,52.83,6000.0
2013-03-14 12:50:00,52.81,52.85,52.81,52.85,3500.0,52.81,52.85,52.81,52.85,3500.0
2013-03-14 12:55:00,52.84,52.85,52.72,52.73,15100.0,52.84,52.85,52.72,52.73,15100.0
2013-03-14 13:00:00,52.76,52.84,52.76,52.81,7800.0,52.76,52.84,52.76,52.81,7800.0
2013-03-14 13:05:00,52.8,52.8,52.63,52.64,11800.0,52.8,52.8,52.63,52.64,11800.0
2013-03-14 13:10:00,52.64,52.71,52.64,52.7,7100.0,52.64,52.71,52.64,52.7,7100.0
2013-03-14 13:15:00,52.69,52.79,52.66,52.77,15600.0,52.69,52.79,52.66,52.77,15600.0
2013-03-14 13:20:00,52.78,52.84,52.76,52.84,15300.0,52.78,52.84,52.76,52.84,15300.0
2013-03-14 13:25:00,52.83,52.84,52.69,52.72,11300.0,52.83,52.84,52.69,52.72,11300.0
2013-03-14 13:30:00,52.72,52.76,52.72,52.76,11100.0,52.72,52.76,52.72,52.76,11100.0
2013-03-14 13:35:00,52.76,52.78,52.72,52.73,6600.0,52.76,52.78,52.72,52.73,6600.0
2013-03-14 13:40:00,52.72,52.85,52.71,52.83,6300.0,52.72,52.85,52.71,52.83,6300.0
2013-03-14 13:45:00,52.88,52.89,52.81,52.86,9100.0,52.88,52.89,52.81,52.86,9100.0
2013-03-14 13:50:00,52.86,52.9,52.85,52.86,7300.0,52.86,52.9,52.85,52.86,7300.0
2013-03-14 13:55:00,52.88,52.88,52.77,52.78,9600.0,52.88,52.88,52.77,52.78,9600.0
2013-03-14 14:00:00,52.78,52.8,52.76,52.76,6200.0,52.78,52.8,52.76,52.76,6200.0
2013-03-14 14:05:00,52.75,52.83,52.75,52.77,13500.0,52.75,52.83,52.75,52.77,13500.0
2013-03-14 14:10:00,52.78,52.78,52.71,52.71,5500.0,52.78,52.78,52.71,52.71,5500.0
2013-03-14 14:15:00,52.7,52.74,52.7,52.73,10900.0,52.7,52.74,52.7,52.73,10900.0
2013-03-14 14:20:00,52.75,52.75,52.7,52.71,5600.0,52.75,52.75,52.7,52.71,5600.0
2013-03-14 14:25:00,52.72,52.73,52.71,52.72,4700.0,52.72,52.73,52.71,52.72,4700.0
2013-03-14 14:30:00,52.73,52.78,52.69,52.7,8700.0,52.73,52.78,52.69,52.7,8700.0
2013-03-14 14:35:00,52.72,52.78,52.72,52.76,7800.0,52.72,52.78,52.72,52.76,7800.0
2013-03-14 14:40:00,52.78,52.84,52.77,52.79,6700.0,52.78,52.84,52.77,52.79,6700.0
2013-03-14 14:45:00,52.77,52.83,52.74,52.75,12100.0,52.77,52.83,52.74,52.75,12100.0
2013-03-14 14:50:00,52.75,52.77,52.71,52.72,8300.0,52.75,52.77,52.71,52.72,8300.0
2013-03-14 14:55:00,52.73,52.76,52.71,52.73,8700.0,52.73,52.76,52.71,52.73,8700.0
2013-03-14 15:00:00,52.73,52.79,52.72,52.78,7000.0,52.73,52.79,52.72,52.78,7000.0
2013-03-14 15:05:00,52.78,52.79,52.76,52.76,9700.0,52.78,52.79,52.76,52.76,9700.0
2013-03-14 15:10:00,52.77,52.79,52.74,52.75,8200.0,52.77,52.79,52.74,52.75,8200.0
2013-03-14 15:15:00,52.75,52.8,52.74,52.8,18400.0,52.75,52.8,52.74,52.8,18400.0
2013-03-14 15:20:00,52.8,52.8,52.74,52.78,29100.0,52.8,52.8,52.74,52.78,29100.0
2013-03-14 15:25:00,52.79,52.79,52.74,52.75,10700.0,52.79,52.79,52.74,52.75,10700.0
2013-03-14 15:30:00,52.75,52.79,52.73,52.78,14700.0,52.75,52.79,52.73,52.78,14700.0
2013-03-14 15:35:00,52.77,52.79,52.75,52.79,20900.0,52.77,52.79,52.75,52.79,20900.0
2013-03-14 15:40:00,52.79,52.8,52.7,52.72,37300.0,52.79,52.8,52.7,52.72,37300.0
2013-03-14 15:45:00,52.73,52.77,52.71,52.71,20400.0,52.73,52.77,52.71,52.71,20400.0
2013-03-14 15:50:00,52.72,52.78,52.72,52.75,39500.0,52.72,52.78,52.72,52.75,39500.0
2013-03-14 15:55:00,52.75,52.8,52.7,52.8,68000.0,52.75,52.8,52.7,52.8,68000.0
2013-03-15 09:30:00,52.59,52.94,52.59,52.9,451800.0,52.59,52.94,52.59,52.9,451800.0
2013-03-15 09:35:00,52.88,52.9,52.69,52.7,40000.0,52.88,52.9,52.69,52.7,40000.0
2013-03-15 09:40:00,52.74,52.84,52.66,52.82,17300.0,52.74,52.84,52.66,52.82,17300.0
2013-03-15 09:45:00,52.81,52.87,52.74,52.74,6400.0,52.81,52.87,52.74,52.74,6400.0
2013-03-15 09:50:00,52.74,52.89,52.74,52.79,6700.0,52.74,52.89,52.74,52.79,6700.0
2013-03-15 09:55:00,52.74,52.79,52.67,52.67,3400.0,52.74,52.79,52.67,52.67,3400.0
2013-03-15 10:00:00,52.64,52.77,52.64,52.69,44500.0,52.64,52.77,52.64,52.69,44500.0
2013-03-15 10:05:00,52.66,52.67,52.48,52.49,8800.0,52.66,52.67,52.48,52.49,8800.0
2013-03-15 10:10:00,52.48,52.48,52.22,52.23,6100.0,52.48,52.48,52.22,52.23,6100.0
2013-03-15 10:15:00,52.22,52.25,52.16,52.23,23000.0,52.22,52.25,52.16,52.23,23000.0
2013-03-15 10:20:00,52.27,52.33,52.23,52.24,19600.0,52.27,52.33,52.23,52.24,19600.0
2013-03-15 10:25:00,52.24,52.3,52.19,52.19,7600.0,52.24,52.3,52.19,52.19,7600.0
2013-03-15 10:30:00,52.19,52.34,52.19,52.34,7600.0,52.19,52.34,52.19,52.34,7600.0
2013-03-15 10:35:00,52.33,52.4,52.28,52.36,11400.0,52.33,52.4,52.28,52.36,11400.0
2013-03-15 10:40:00,52.39,52.5,52.39,52.44,14400.0,52.39,52.5,52.39,52.44,14400.0
2013-03-15 10:45:00,52.42,52.43,52.3,52.33,8000.0,52.42,52.43,52.3,52.33,8000.0
2013-03-15 10:50:00,52.34,52.39,52.29,52.3,2900.0,52.34,52.39,52.29,52.3,2900.0
2013-03-15 10:55:00,52.31,52.32,52.2,52.21,6200.0,52.31,52.32,52.2,52.21,6200.0
2013-03-15 11:00:00,52.23,52.25,52.15,52.25,6600.0,52.23,52.25,52.15,52.25,6600.0
2013-03-15 11:05:00,52.24,52.25,52.21,52.25,4500.0,52.24,52.25,52.21,52.25,4500.0
2013-03-15 11:10:00,52.25,52.31,52.23,52.23,7100.0,52.25,52.31,52.23,52.23,7100.0
2013-03-15 11:15:00,52.22,52.27,52.21,52.24,5900.0,52.22,52.27,52.21,52.24,5900.0
2013-03-15 11:20:00,52.24,52.31,52.22,52.26,7600.0,52.24,52.31,52.22,52.26,7600.0
2013-03-15 11:25:00,52.27,52.32,52.27,52.29,7000.0,52.27,52.32,52.27,52.29,7000.0
2013-03-15 11:30:00,52.29,52.31,52.26,52.26,3300.0,52.29,52.31,52.26,52.26,3300.0
2013-03-15 11:35:00,52.25,52.26,52.22,52.25,8800.0,52.25,52.26,52.22,52.25,8800.0
2013-03-15 11:40:00,52.28,52.28,52.19,52.24,4200.0,52.28,52.28,52.19,52.24,4200.0
2013-03-15 11:45:00,52.25,52.28,52.2,52.21,15200.0,52.25,52.28,52.2,52.21,15200.0
2013-03-15 11:50:00,52.22,52.24,52.19,52.19,2900.0,52.22,52.24,52.19,52.19,2900.0
2013-03-15 11:55:00,52.2,52.26,52.19,52.24,15000.0,52.2,52.26,52.19,52.24,15000.0
2013-03-15 12:00:00,52.24,52.27,52.2,52.24,19000.0,52.24,52.27,52.2,52.24,19000.0
2013-03-15 12:05:00,52.23,52.28,52.23,52.28,6300.0,52.23,52.28,52.23,52.28,6300.0
2013-03-15 12:10:00,52.29,52.34,52.29,52.29,5800.0,52.29,52.34,52.29,52.29,5800.0
2013-03-15 12:15:00,52.3,52.34,52.29,52.32,3700.0,52.3,52.34,52.29,52.32,3700.0
2013-03-15 12:20:00,52.34,52.37,52.34,52.36,6800.0,52.34,52.37,52.34,52.36,6800.0
2013-03-15 12:25:00,52.35,52.39,52.33,52.37,4300.0,52.35,52.39,52.33,52.37,4300.0
2013-03-15 12:30:00,52.36,52.36,52.32,52.36,2800.0,52.36,52.36,52.32,52.36,2800.0
2013-03-15 12:35:00,52.38,52.41,52.34,52.36,4100.0,52.38,52.41,52.34,52.36,4100.0
2013-03-15 12:40:00,52.36,52.37,52.3,52.3,21900.0,52.36,52.37,52.3,52.3,21900.0
2013-03-15 12:45:00,52.32,52.38,52.3,52.37,6400.0,52.32,52.38,52.3,52.37,6400.0
2013-03-15 12:50:00,52.37,52.37,52.26,52.29,10700.0,52.37,52.37,52.26,52.29,10700.0
2013-03-15 12:55:00,52.29,52.32,52.12,52.14,13500.0,52.29,52.32,52.12,52.14,13500.0
2013-03-15 13:00:00,52.16,52.37,52.16,52.35,13200.0,52.16,52.37,52.16,52.35,13200.0
2013-03-15 13:05:00,52.37,52.52,52.36,52.52,11500.0,52.37,52.52,52.36,52.52,11500.0
2013-03-15 13:10:00,52.52,52.6,52.52,52.6,10100.0,52.52,52.6,52.52,52.6,10100.0
2013-03-15 13:15:00,52.6,52.64,52.6,52.61,6100.0,52.6,52.64,52.6,52.61,6100.0
2013-03-15 13:20:00,52.64,52.64,52.58,52.58,8500.0,52.64,52.64,52.58,52.58,8500.0
2013-03-15 13:25:00,52.59,52.65,52.58,52.63,5600.0,52.59,52.65,52.58,52.63,5600.0
2013-03-15 13:30:00,52.63,52.68,52.62,52.65,9100.0,52.63,52.68,52.62,52.65,9100.0
2013-03-15 13:35:00,52.66,52.72,52.65,52.7,7000.0,52.66,52.72,52.65,52.7,7000.0
2013-03-15 13:40:00,52.73,52.77,52.64,52.67,14100.0,52.73,52.77,52.64,52.67,14100.0
2013-03-15 13:45:00,52.66,52.66,52.59,52.6,2400.0,52.66,52.66,52.59,52.6,2400.0
2013-03-15 13:50:00,52.56,52.56,52.45,52.46,7900.0,52.56,52.56,52.45,52.46,7900.0
2013-03-15 13:55:00,52.44,52.44,52.39,52.4,7500.0,52.44,52.44,52.39,52.4,7500.0
2013-03-15 14:00:00,52.41,52.51,52.41,52.46,5700.0,52.41,52.51,52.41,52.46,5700.0
2013-03-15 14:05:00,52.44,52.44,52.33,52.33,4400.0,52.44,52.44,52.33,52.33,4400.0
2013-03-15 14:10:00,52.34,52.41,52.34,52.39,3700.0,52.34,52.41,52.34,52.39,3700.0
2013-03-15 14:15:00,52.38,52.38,52.32,52.32,5200.0,52.38,52.38,52.32,52.32,5200.0
2013-03-15 14:20:00,52.32,52.32,52.27,52.28,4300.0,52.32,52.32,52.27,52.28,4300.0
2013-03-15 14:25:00,52.23,52.23,52.15,52.18,7300.0,52.23,52.23,52.15,52.18,7300.0
2013-03-15 14:30:00,52.19,52.23,52.15,52.16,7300.0,52.19,52.23,52.15,52.16,7300.0
2013-03-15 14:35:00,52.16,52.17,52.07,52.08,10200.0,52.16,52.17,52.07,52.08,10200.0
2013-03-15 14:40:00,52.08,52.09,52.05,52.09,8200.0,52.08,52.09,52.05,52.09,8200.0
2013-03-15 14:45:00,52.11,52.11,51.98,52.0,11400.0,52.11,52.11,51.98,52.0,11400.0
2013-03-15 14:50:00,52.0,52.0,51.87,51.93,13600.0,52.0,52.0,51.87,51.93,13600.0
2013-03-15 14:55:00,51.94,51.99,51.93,51.96,10800.0,51.94,51.99,51.93,51.96,10800.0
2013-03-15 15:00:00,51.96,51.99,51.94,51.97,15600.0,51.96,51.99,51.94,51.97,15600.0
2013-03-15 15:05:00,51.98,52.03,51.95,52.0,20000.0,51.98,52.03,51.95,52.0,20000.0
2013-03-15 15:10:00,52.01,52.02,51.98,52.0,21600.0,52.01,52.02,51.98,52.0,21600.0
2013-03-15 15:15:00,51.98,52.05,51.94,52.03,21300.0,51.98,52.05,51.94,52.03,21300.0
2013-03-15 15:20:00,52.04,52.09,51.97,51.97,14100.0,52.04,52.09,51.97,51.97,14100.0
2013-03-15 15:25:00,51.97,52.09,51.95,52.07,17900.0,51.97,52.09,51.95,52.07,17900.0
2013-03-15 15:30:00,52.08,52.15,52.04,52.14,22400.0,52.08,52.15,52.04,52.14,22400.0
2013-03-15 15:35:00,52.15,52.2,52.1,52.11,18200.0,52.15,52.2,52.1,52.11,18200.0
2013-03-15 15:40:00,52.1,52.22,52.1,52.19,12200.0,52.1,52.22,52.1,52.19,12200.0
2013-03-15 15:45:00,52.2,52.25,52.18,52.18,30700.0,52.2,52.25,52.18,52.18,30700.0
2013-03-15 15:50:00,52.18,52.23,52.13,52.16,39400.0,52.18,52.23,52.13,52.16,39400.0
2013-03-15 15:55:00,52.15,52.31,52.14,52.25,129000.0,52.15,52.31,52.14,52.25,129000.0
2013-03-18 09:30:00,51.82,51.84,51.38,51.82,133000.0,51.82,51.84,51.38,51.82,133000.0
2013-03-18 09:35:00,51.98,51.98,51.51,51.7,63000.0,51.98,51.98,51.51,51.7,63000.0
2013-03-18 09:40:00,51.67,51.74,51.44,51.5,50000.0,51.67,51.74,51.44,51.5,50000.0
2013-03-18 09:45:00,51.48,51.61,51.45,51.51,45800.0,51.48,51.61,51.45,51.51,45800.0
2013-03-18 09:50:00,51.51,51.64,51.5,51.51,30000.0,51.51,51.64,51.5,51.51,30000.0
2013-03-18 09:55:00,51.51,51.73,51.48,51.5,44800.0,51.51,51.73,51.48,51.5,44800.0
2013-03-18 10:00:00,51.57,51.67,51.53,51.53,38200.0,51.57,51.67,51.53,51.53,38200.0
2013-03-18 10:05:00,51.55,51.55,51.41,51.43,28200.0,51.55,51.55,51.41,51.43,28200.0
2013-03-18 10:10:00,51.43,51.43,51.39,51.4,16600.0,51.43,51.43,51.39,51.4,16600.0
2013-03-18 10:15:00,51.41,51.48,51.33,51.41,26600.0,51.41,51.48,51.33,51.41,26600.0
2013-03-18 10:20:00,51.41,51.48,51.41,51.46,15800.0,51.41,51.48,51.41,51.46,15800.0
2013-03-18 10:25:00,51.49,51.64,51.45,51.61,26000.0,51.49,51.64,51.45,51.61,26000.0
2013-03-18 10:30:00,51.61,51.66,51.56,51.57,13000.0,51.61,51.66,51.56,51.57,13000.0
2013-03-18 10:35:00,51.58,51.63,51.5,51.53,18000.0,51.58,51.63,51.5,51.53,18000.0
2013-03-18 10:40:00,51.53,51.53,51.38,51.38,14200.0,51.53,51.53,51.38,51.38,14200.0
2013-03-18 10:45:00,51.4,51.5,51.37,51.45,16200.0,51.4,51.5,51.37,51.45,16200.0
2013-03-18 10:50:00,51.48,51.48,51.38,51.45,15400.0,51.48,51.48,51.38,51.45,15400.0
2013-03-18 10:55:00,51.42,51.44,51.38,51.39,6800.0,51.42,51.44,51.38,51.39,6800.0
2013-03-18 11:00:00,51.37,51.42,51.34,51.41,25600.0,51.37,51.42,51.34,51.41,25600.0
2013-03-18 11:05:00,51.4,51.45,51.35,51.36,26600.0,51.4,51.45,51.35,51.36,26600.0
2013-03-18 11:10:00,51.37,51.39,51.32,51.33,15600.0,51.37,51.39,51.32,51.33,15600.0
2013-03-18 11:15:00,51.34,51.36,51.3,51.31,22600.0,51.34,51.36,51.3,51.31,22600.0
2013-03-18 11:20:00,51.3,51.39,51.3,51.35,16600.0,51.3,51.39,51.3,51.35,16600.0
2013-03-18 11:25:00,51.36,51.41,51.32,51.36,18600.0,51.36,51.41,51.32,51.36,18600.0
2013-03-18 11:30:00,51.32,51.36,51.3,51.31,10800.0,51.32,51.36,51.3,51.31,10800.0
2013-03-18 11:35:00,51.32,51.41,51.31,51.38,8200.0,51.32,51.41,51.31,51.38,8200.0
2013-03-18 11:40:00,51.38,51.42,51.3,51.4,33600.0,51.38,51.42,51.3,51.4,33600.0
2013-03-18 11:45:00,51.4,51.65,51.4,51.6,41400.0,51.4,51.65,51.4,51.6,41400.0
2013-03-18 11:50:00,51.61,51.61,51.49,51.52,40400.0,51.61,51.61,51.49,51.52,40400.0
2013-03-18 11:55:00,51.53,51.57,51.37,51.47,32800.0,51.53,51.57,51.37,51.47,32800.0
2013-03-18 12:00:00,51.48,51.54,51.45,51.48,34600.0,51.48,51.54,51.45,51.48,34600.0
2013-03-18 12:05:00,51.49,51.58,51.48,51.54,27600.0,51.49,51.58,51.48,51.54,27600.0
2013-03-18 12:10:00,51.56,51.6,51.54,51.6,17000.0,51.56,51.6,51.54,51.6,17000.0
2013-03-18 12:15:00,51.63,51.71,51.61,51.61,12600.0,51.63,51.71,51.61,51.61,12600.0
2013-03-18 12:20:00,51.61,51.72,51.61,51.7,21800.0,51.61,51.72,51.61,51.7,21800.0
2013-03-18 12:25:00,51.68,51.73,51.67,51.7,24600.0,51.68,51.73,51.67,51.7,24600.0
2013-03-18 12:30:00,51.7,51.72,51.66,51.67,24400.0,51.7,51.72,51.66,51.67,24400.0
2013-03-18 12:35:00,51.68,51.72,51.64,51.7,30600.0,51.68,51.72,51.64,51.7,30600.0
2013-03-18 12:40:00,51.7,51.72,51.65,51.7,16600.0,51.7,51.72,51.65,51.7,16600.0
2013-03-18 12:45:00,51.71,51.71,51.61,51.61,116800.0,51.71,51.71,51.61,51.61,116800.0
2013-03-18 12:50:00,51.62,51.63,51.48,51.57,22800.0,51.62,51.63,51.48,51.57,22800.0
2013-03-18 12:55:00,51.59,51.6,51.54,51.57,11000.0,51.59,51.6,51.54,51.57,11000.0
2013-03-18 13:00:00,51.56,51.57,51.47,51.47,14000.0,51.56,51.57,51.47,51.47,14000.0
2013-03-18 13:05:00,51.47,51.55,51.46,51.49,10400.0,51.47,51.55,51.46,51.49,10400.0
2013-03-18 13:10:00,51.48,51.52,51.44,51.5,50200.0,51.48,51.52,51.44,51.5,50200.0
2013-03-18 13:15:00,51.5,51.5,51.42,51.42,14600.0,51.5,51.5,51.42,51.42,14600.0
2013-03-18 13:20:00,51.43,51.55,51.43,51.54,11600.0,51.43,51.55,51.43,51.54,11600.0
2013-03-18 13:25:00,51.54,51.56,51.44,51.45,16000.0,51.54,51.56,51.44,51.45,16000.0
2013-03-18 13:30:00,51.44,51.46,51.38,51.38,11200.0,51.44,51.46,51.38,51.38,11200.0
2013-03-18 13:35:00,51.38,51.43,51.34,51.41,21400.0,51.38,51.43,51.34,51.41,21400.0
2013-03-18 13:40:00,51.41,51.45,51.37,51.45,17600.0,51.41,51.45,51.37,51.45,17600.0
2013-03-18 13:45:00,51.45,51.46,51.39,51.39,22800.0,51.45,51.46,51.39,51.39,22800.0
2013-03-18 13:50:00,51.4,51.4,51.24,51.28,51600.0,51.4,51.4,51.24,51.28,51600.0
2013-03-18 13:55:00,51.28,51.36,51.26,51.26,18800.0,51.28,51.36,51.26,51.26,18800.0
2013-03-18 14:00:00,51.26,51.34,51.26,51.32,23600.0,51.26,51.34,51.26,51.32,23600.0
2013-03-18 14:05:00,51.31,51.34,51.25,51.25,28800.0,51.31,51.34,51.25,51.25,28800.0
2013-03-18 14:10:00,51.25,51.31,51.23,51.3,20600.0,51.25,51.31,51.23,51.3,20600.0
2013-03-18 14:15:00,51.31,51.31,51.2,51.26,81200.0,51.31,51.31,51.2,51.26,81200.0
2013-03-18 14:20:00,51.25,51.31,51.24,51.31,33000.0,51.25,51.31,51.24,51.31,33000.0
2013-03-18 14:25:00,51.3,51.31,51.24,51.3,41200.0,51.3,51.31,51.24,51.3,41200.0
2013-03-18 14:30:00,51.3,51.41,51.3,51.39,23000.0,51.3,51.41,51.3,51.39,23000.0
2013-03-18 14:35:00,51.38,51.38,51.32,51.34,31400.0,51.38,51.38,51.32,51.34,31400.0
2013-03-18 14:40:00,51.36,51.38,51.34,51.38,26600.0,51.36,51.38,51.34,51.38,26600.0
2013-03-18 14:45:00,51.39,51.41,51.3,51.32,32600.0,51.39,51.41,51.3,51.32,32600.0
2013-03-18 14:50:00,51.32,51.33,51.25,51.25,28400.0,51.32,51.33,51.25,51.25,28400.0
2013-03-18 14:55:00,51.26,51.35,51.26,51.32,49000.0,51.26,51.35,51.26,51.32,49000.0
2013-03-18 15:00:00,51.32,51.41,51.31,51.33,65800.0,51.32,51.41,51.31,51.33,65800.0
2013-03-18 15:05:00,51.34,51.4,51.34,51.38,28000.0,51.34,51.4,51.34,51.38,28000.0
2013-03-18 15:10:00,51.39,51.41,51.36,51.36,24600.0,51.39,51.41,51.36,51.36,24600.0
2013-03-18 15:15:00,51.36,51.37,51.26,51.26,75800.0,51.36,51.37,51.26,51.26,75800.0
2013-03-18 15:20:00,51.27,51.3,51.22,51.3,150000.0,51.27,51.3,51.22,51.3,150000.0
2013-03-18 15:25:00,51.3,51.3,51.19,51.22,52200.0,51.3,51.3,51.19,51.22,52200.0
2013-03-18 15:30:00,51.23,51.28,51.19,51.26,43400.0,51.23,51.28,51.19,51.26,43400.0
2013-03-18 15:35:00,51.26,51.29,51.21,51.27,45000.0,51.26,51.29,51.21,51.27,45000.0
2013-03-18 15:40:00,51.26,51.26,51.14,51.22,62200.0,51.26,51.26,51.14,51.22,62200.0
2013-03-18 15:45:00,51.2,51.23,51.16,51.2,84400.0,51.2,51.23,51.16,51.2,84400.0
2013-03-18 15:50:00,51.21,51.27,51.18,51.21,93400.0,51.21,51.27,51.18,51.21,93400.0
2013-03-18 15:55:00,51.21,51.37,51.2,51.37,213000.0,51.21,51.37,51.2,51.37,213000.0
2013-03-19 09:30:00,51.67,52.37,51.52,51.91,52900.0,51.67,52.37,51.52,51.91,52900.0
2013-03-19 09:35:00,51.89,52.09,51.69,51.96,35600.0,51.89,52.09,51.69,51.96,35600.0
2013-03-19 09:40:00,52.0,52.18,51.98,52.04,18000.0,52.0,52.18,51.98,52.04,18000.0
2013-03-19 09:45:00,52.09,52.29,52.04,52.16,37200.0,52.09,52.29,52.04,52.16,37200.0
2013-03-19 09:50:00,52.15,52.29,52.1,52.29,21300.0,52.15,52.29,52.1,52.29,21300.0
2013-03-19 09:55:00,52.29,52.31,52.16,52.16,27200.0,52.29,52.31,52.16,52.16,27200.0
2013-03-19 10:00:00,52.17,52.45,52.17,52.41,16300.0,52.17,52.45,52.17,52.41,16300.0
2013-03-19 10:05:00,52.39,52.4,52.1,52.15,15600.0,52.39,52.4,52.1,52.15,15600.0
2013-03-19 10:10:00,52.14,52.21,52.09,52.12,28800.0,52.14,52.21,52.09,52.12,28800.0
2013-03-19 10:15:00,52.12,52.17,52.08,52.09,20800.0,52.12,52.17,52.08,52.09,20800.0
2013-03-19 10:20:00,52.1,52.15,52.02,52.05,37700.0,52.1,52.15,52.02,52.05,37700.0
2013-03-19 10:25:00,52.04,52.05,51.93,52.0,65000.0,52.04,52.05,51.93,52.0,65000.0
2013-03-19 10:30:00,51.99,52.06,51.93,51.96,37700.0,51.99,52.06,51.93,51.96,37700.0
2013-03-19 10:35:00,51.98,52.08,51.95,52.08,25500.0,51.98,52.08,51.95,52.08,25500.0
2013-03-19 10:40:00,52.07,52.08,51.96,51.96,113400.0,52.07,52.08,51.96,51.96,113400.0
2013-03-19 10:45:00,51.95,51.98,51.75,51.88,19800.0,51.95,51.98,51.75,51.88,19800.0
2013-03-19 10:50:00,51.91,51.96,51.81,51.87,22500.0,51.91,51.96,51.81,51.87,22500.0
2013-03-19 10:55:00,51.88,52.03,51.86,52.0,5700.0,51.88,52.03,51.86,52.0,5700.0
2013-03-19 11:00:00,52.0,52.0,51.94,52.0,5300.0,52.0,52.0,51.94,52.0,5300.0
2013-03-19 11:05:00,52.01,52.12,52.01,52.08,21700.0,52.01,52.12,52.01,52.08,21700.0
2013-03-19 11:10:00,52.11,52.18,52.11,52.18,5400.0,52.11,52.18,52.11,52.18,5400.0
2013-03-19 11:15:00,52.2,52.26,52.18,52.23,33200.0,52.2,52.26,52.18,52.23,33200.0
2013-03-19 11:20:00,52.21,52.24,52.18,52.24,12100.0,52.21,52.24,52.18,52.24,12100.0
2013-03-19 11:25:00,52.24,52.24,52.14,52.14,10800.0,52.24,52.24,52.14,52.14,10800.0
2013-03-19 11:30:00,52.15,52.2,52.12,52.13,23800.0,52.15,52.2,52.12,52.13,23800.0
2013-03-19 11:35:00,52.12,52.22,52.12,52.21,7100.0,52.12,52.22,52.12,52.21,7100.0
2013-03-19 11:40:00,52.18,52.23,52.14,52.22,11200.0,52.18,52.23,52.14,52.22,11200.0
2013-03-19 11:45:00,52.22,52.22,52.01,52.01,10400.0,52.22,52.22,52.01,52.01,10400.0
2013-03-19 11:50:00,52.01,52.02,51.81,51.89,63600.0,52.01,52.02,51.81,51.89,63600.0
2013-03-19 11:55:00,51.89,51.97,51.86,51.91,51800.0,51.89,51.97,51.86,51.91,51800.0
2013-03-19 12:00:00,51.91,51.99,51.81,51.89,53400.0,51.91,51.99,51.81,51.89,53400.0
2013-03-19 12:05:00,51.91,51.97,51.85,51.96,60800.0,51.91,51.97,51.85,51.96,60800.0
2013-03-19 12:10:00,51.93,51.95,51.88,51.95,18900.0,51.93,51.95,51.88,51.95,18900.0
2013-03-19 12:15:00,51.94,51.95,51.8,51.91,15800.0,51.94,51.95,51.8,51.91,15800.0
2013-03-19 12:20:00,51.94,51.99,51.93,51.99,9600.0,51.94,51.99,51.93,51.99,9600.0
2013-03-19 12:25:00,51.98,51.99,51.94,51.94,8600.0,51.98,51.99,51.94,51.94,8600.0
2013-03-19 12:30:00,51.93,51.94,51.84,51.9,11300.0,51.93,51.94,51.84,51.9,11300.0
2013-03-19 12:35:00,51.89,51.92,51.87,51.92,14000.0,51.89,51.92,51.87,51.92,14000.0
2013-03-19 12:40:00,51.94,51.95,51.91,51.93,5300.0,51.94,51.95,51.91,51.93,5300.0
2013-03-19 12:45:00,51.95,51.96,51.91,51.93,3800.0,51.95,51.96,51.91,51.93,3800.0
2013-03-19 12:50:00,51.94,51.94,51.87,51.88,4200.0,51.94,51.94,51.87,51.88,4200.0
2013-03-19 12:55:00,51.87,51.92,51.85,51.9,24500.0,51.87,51.92,51.85,51.9,24500.0
2013-03-19 13:00:00,51.88,51.92,51.85,51.89,13700.0,51.88,51.92,51.85,51.89,13700.0
2013-03-19 13:05:00,51.9,51.92,51.82,51.87,31300.0,51.9,51.92,51.82,51.87,31300.0
2013-03-19 13:10:00,51.88,51.94,51.84,51.84,10100.0,51.88,51.94,51.84,51.84,10100.0
2013-03-19 13:15:00,51.86,51.91,51.78,51.78,8800.0,51.86,51.91,51.78,51.78,8800.0
2013-03-19 13:20:00,51.75,51.75,51.45,51.45,14200.0,51.75,51.75,51.45,51.45,14200.0
2013-03-19 13:25:00,51.43,51.67,51.4,51.48,54900.0,51.43,51.67,51.4,51.48,54900.0
2013-03-19 13:30:00,51.45,51.63,51.43,51.63,15300.0,51.45,51.63,51.43,51.63,15300.0
2013-03-19 13:35:00,51.62,51.66,51.51,51.59,14600.0,51.62,51.66,51.51,51.59,14600.0
2013-03-19 13:40:00,51.57,51.7,51.54,51.7,5000.0,51.57,51.7,51.54,51.7,5000.0
2013-03-19 13:45:00,51.68,51.69,51.63,51.66,6400.0,51.68,51.69,51.63,51.66,6400.0
2013-03-19 13:50:00,51.65,51.73,51.64,51.73,32300.0,51.65,51.73,51.64,51.73,32300.0
2013-03-19 13:55:00,51.73,51.82,51.72,51.79,10600.0,51.73,51.82,51.72,51.79,10600.0
2013-03-19 14:00:00,51.79,51.89,51.77,51.88,19100.0,51.79,51.89,51.77,51.88,19100.0
2013-03-19 14:05:00,51.86,51.92,51.86,51.91,15400.0,51.86,51.92,51.86,51.91,15400.0
2013-03-19 14:10:00,51.88,51.92,51.8,51.8,33900.0,51.88,51.92,51.8,51.8,33900.0
2013-03-19 14:15:00,51.83,51.83,51.61,51.61,13600.0,51.83,51.83,51.61,51.61,13600.0
2013-03-19 14:20:00,51.6,51.67,51.56,51.63,6600.0,51.6,51.67,51.56,51.63,6600.0
2013-03-19 14:25:00,51.67,51.7,51.58,51.62,8900.0,51.67,51.7,51.58,51.62,8900.0
2013-03-19 14:30:00,51.63,51.76,51.58,51.68,11800.0,51.63,51.76,51.58,51.68,11800.0
2013-03-19 14:35:00,51.66,51.66,51.51,51.53,29400.0,51.66,51.66,51.51,51.53,29400.0
2013-03-19 14:40:00,51.53,51.58,51.41,51.48,18700.0,51.53,51.58,51.41,51.48,18700.0
2013-03-19 14:45:00,51.49,51.49,51.39,51.42,8500.0,51.49,51.49,51.39,51.42,8500.0
2013-03-19 14:50:00,51.42,51.54,51.4,51.52,29200.0,51.42,51.54,51.4,51.52,29200.0
2013-03-19 14:55:00,51.51,51.6,51.48,51.57,21000.0,51.51,51.6,51.48,51.57,21000.0
2013-03-19 15:00:00,51.57,51.66,51.57,51.59,16700.0,51.57,51.66,51.57,51.59,16700.0
2013-03-19 15:05:00,51.59,51.64,51.53,51.61,22800.0,51.59,51.64,51.53,51.61,22800.0
2013-03-19 15:10:00,51.61,51.84,51.6,51.8,12700.0,51.61,51.84,51.6,51.8,12700.0
2013-03-19 15:15:00,51.83,51.92,51.72,51.79,13300.0,51.83,51.92,51.72,51.79,13300.0
2013-03-19 15:20:00,51.75,51.77,51.64,51.69,29600.0,51.75,51.77,51.64,51.69,29600.0
2013-03-19 15:25:00,51.7,51.72,51.64,51.68,20000.0,51.7,51.72,51.64,51.68,20000.0
2013-03-19 15:30:00,51.67,51.75,51.64,51.73,42200.0,51.67,51.75,51.64,51.73,42200.0
2013-03-19 15:35:00,51.73,51.74,51.67,51.7,15500.0,51.73,51.74,51.67,51.7,15500.0
2013-03-19 15:40:00,51.71,51.75,51.65,51.67,18400.0,51.71,51.75,51.65,51.67,18400.0
2013-03-19 15:45:00,51.67,51.71,51.62,51.66,25300.0,51.67,51.71,51.62,51.66,25300.0
2013-03-19 15:50:00,51.66,51.78,51.66,51.76,30500.0,51.66,51.78,51.66,51.76,30500.0
2013-03-19 15:55:00,51.76,51.9,51.76,51.89,74300.0,51.76,51.9,51.76,51.89,74300.0
2013-03-20 09:30:00,52.33,52.66,52.2,52.29,27000.0,52.33,52.66,52.2,52.29,27000.0
2013-03-20 09:35:00,52.29,52.4,52.22,52.25,26200.0,52.29,52.4,52.22,52.25,26200.0
2013-03-20 09:40:00,52.28,52.39,52.21,52.24,13400.0,52.28,52.39,52.21,52.24,13400.0
2013-03-20 09:45:00,52.27,52.27,51.93,52.0,66700.0,52.27,52.27,51.93,52.0,66700.0
2013-03-20 09:50:00,52.0,52.27,51.98,52.27,31100.0,52.0,52.27,51.98,52.27,31100.0
2013-03-20 09:55:00,52.23,52.39,52.21,52.37,16600.0,52.23,52.39,52.21,52.37,16600.0
2013-03-20 10:00:00,52.37,52.39,52.25,52.3,25900.0,52.37,52.39,52.25,52.3,25900.0
2013-03-20 10:05:00,52.3,52.36,52.28,52.29,28200.0,52.3,52.36,52.28,52.29,28200.0
2013-03-20 10:10:00,52.3,52.38,52.3,52.36,28600.0,52.3,52.38,52.3,52.36,28600.0
2013-03-20 10:15:00,52.35,52.39,52.3,52.33,19000.0,52.35,52.39,52.3,52.33,19000.0
2013-03-20 10:20:00,52.32,52.32,52.16,52.16,16900.0,52.32,52.32,52.16,52.16,16900.0
2013-03-20 10:25:00,52.17,52.38,52.15,52.38,13200.0,52.17,52.38,52.15,52.38,13200.0
2013-03-20 10:30:00,52.38,52.38,52.22,52.22,10900.0,52.38,52.38,52.22,52.22,10900.0
2013-03-20 10:35:00,52.21,52.22,51.98,52.05,15800.0,52.21,52.22,51.98,52.05,15800.0
2013-03-20 10:40:00,52.06,52.26,52.06,52.23,12900.0,52.06,52.26,52.06,52.23,12900.0
2013-03-20 10:45:00,52.22,52.31,52.22,52.29,6700.0,52.22,52.31,52.22,52.29,6700.0
2013-03-20 10:50:00,52.26,52.28,52.19,52.28,8400.0,52.26,52.28,52.19,52.28,8400.0
2013-03-20 10:55:00,52.27,52.3,52.22,52.29,13500.0,52.27,52.3,52.22,52.29,13500.0
2013-03-20 11:00:00,52.28,52.32,52.22,52.32,10700.0,52.28,52.32,52.22,52.32,10700.0
2013-03-20 11:05:00,52.32,52.34,52.23,52.26,18300.0,52.32,52.34,52.23,52.26,18300.0
2013-03-20 11:10:00,52.3,52.32,52.27,52.31,4700.0,52.3,52.32,52.27,52.31,4700.0
2013-03-20 11:15:00,52.3,52.31,52.2,52.2,30100.0,52.3,52.31,52.2,52.2,30100.0
2013-03-20 11:20:00,52.2,52.27,52.2,52.2,10500.0,52.2,52.27,52.2,52.2,10500.0
2013-03-20 11:25:00,52.21,52.28,52.21,52.26,16700.0,52.21,52.28,52.21,52.26,16700.0
2013-03-20 11:30:00,52.26,52.27,52.2,52.2,25900.0,52.26,52.27,52.2,52.2,25900.0
2013-03-20 11:35:00,52.2,52.26,52.17,52.24,11300.0,52.2,52.26,52.17,52.24,11300.0
2013-03-20 11:40:00,52.24,52.26,52.19,52.19,12700.0,52.24,52.26,52.19,52.19,12700.0
2013-03-20 11:45:00,52.2,52.21,52.19,52.19,8300.0,52.2,52.21,52.19,52.19,8300.0
2013-03-20 11:50:00,52.19,52.22,52.17,52.21,8300.0,52.19,52.22,52.17,52.21,8300.0
2013-03-20 11:55:00,52.21,52.22,52.15,52.16,11700.0,52.21,52.22,52.15,52.16,11700.0
2013-03-20 12:00:00,52.16,52.29,52.13,52.29,26400.0,52.16,52.29,52.13,52.29,26400.0
2013-03-20 12:05:00,52.3,52.3,52.25,52.29,12000.0,52.3,52.3,52.25,52.29,12000.0
2013-03-20 12:10:00,52.3,52.4,52.28,52.4,7000.0,52.3,52.4,52.28,52.4,7000.0
2013-03-20 12:15:00,52.4,52.47,52.39,52.46,5000.0,52.4,52.47,52.39,52.46,5000.0
2013-03-20 12:20:00,52.44,52.52,52.44,52.51,10600.0,52.44,52.52,52.44,52.51,10600.0
2013-03-20 12:25:00,52.51,52.54,52.47,52.53,8000.0,52.51,52.54,52.47,52.53,8000.0
2013-03-20 12:30:00,52.53,52.54,52.34,52.34,12700.0,52.53,52.54,52.34,52.34,12700.0
2013-03-20 12:35:00,52.35,52.35,52.34,52.35,3000.0,52.35,52.35,52.34,52.35,3000.0
2013-03-20 12:40:00,52.35,52.4,52.35,52.4,5200.0,52.35,52.4,52.35,52.4,5200.0
2013-03-20 12:45:00,52.42,52.51,52.41,52.51,9900.0,52.42,52.51,52.41,52.51,9900.0
2013-03-20 12:50:00,52.51,52.51,52.31,52.31,17900.0,52.51,52.51,52.31,52.31,17900.0
2013-03-20 12:55:00,52.3,52.3,52.27,52.29,7000.0,52.3,52.3,52.27,52.29,7000.0
2013-03-20 13:00:00,52.3,52.36,52.29,52.29,5500.0,52.3,52.36,52.29,52.29,5500.0
2013-03-20 13:05:00,52.27,52.33,52.26,52.33,11600.0,52.27,52.33,52.26,52.33,11600.0
2013-03-20 13:10:00,52.35,52.41,52.34,52.39,6500.0,52.35,52.41,52.34,52.39,6500.0
2013-03-20 13:15:00,52.4,52.4,52.35,52.36,1800.0,52.4,52.4,52.35,52.36,1800.0
2013-03-20 13:20:00,52.36,52.49,52.36,52.49,8200.0,52.36,52.49,52.36,52.49,8200.0
2013-03-20 13:25:00,52.49,52.52,52.48,52.5,4800.0,52.49,52.52,52.48,52.5,4800.0
2013-03-20 13:30:00,52.47,52.47,52.41,52.46,3700.0,52.47,52.47,52.41,52.46,3700.0
2013-03-20 13:35:00,52.47,52.48,52.44,52.48,5800.0,52.47,52.48,52.44,52.48,5800.0
2013-03-20 13:40:00,52.49,52.49,52.41,52.42,4400.0,52.49,52.49,52.41,52.42,4400.0
2013-03-20 13:45:00,52.41,52.41,52.36,52.36,5100.0,52.41,52.41,52.36,52.36,5100.0
2013-03-20 13:50:00,52.35,52.36,52.3,52.3,4500.0,52.35,52.36,52.3,52.3,4500.0
2013-03-20 13:55:00,52.3,52.36,52.28,52.32,12900.0,52.3,52.36,52.28,52.32,12900.0
2013-03-20 14:00:00,52.32,52.45,52.28,52.45,10700.0,52.32,52.45,52.28,52.45,10700.0
2013-03-20 14:05:00,52.44,52.52,52.41,52.43,8100.0,52.44,52.52,52.41,52.43,8100.0
2013-03-20 14:10:00,52.43,52.47,52.42,52.43,23500.0,52.43,52.47,52.42,52.43,23500.0
2013-03-20 14:15:00,52.44,52.52,52.43,52.48,41800.0,52.44,52.52,52.43,52.48,41800.0
2013-03-20 14:20:00,52.48,52.61,52.46,52.59,14500.0,52.48,52.61,52.46,52.59,14500.0
2013-03-20 14:25:00,52.59,52.6,52.51,52.55,7400.0,52.59,52.6,52.51,52.55,7400.0
2013-03-20 14:30:00,52.56,52.61,52.46,52.46,14400.0,52.56,52.61,52.46,52.46,14400.0
2013-03-20 14:35:00,52.46,52.53,52.44,52.53,7000.0,52.46,52.53,52.44,52.53,7000.0
2013-03-20 14:40:00,52.54,52.54,52.5,52.5,7400.0,52.54,52.54,52.5,52.5,7400.0
2013-03-20 14:45:00,52.49,52.57,52.47,52.47,9500.0,52.49,52.57,52.47,52.47,9500.0
2013-03-20 14:50:00,52.51,52.53,52.46,52.48,5300.0,52.51,52.53,52.46,52.48,5300.0
2013-03-20 14:55:00,52.48,52.54,52.46,52.54,5100.0,52.48,52.54,52.46,52.54,5100.0
2013-03-20 15:00:00,52.5,52.51,52.46,52.49,9800.0,52.5,52.51,52.46,52.49,9800.0
2013-03-20 15:05:00,52.49,52.52,52.49,52.51,8800.0,52.49,52.52,52.49,52.51,8800.0
2013-03-20 15:10:00,52.5,52.53,52.44,52.46,9300.0,52.5,52.53,52.44,52.46,9300.0
2013-03-20 15:15:00,52.46,52.51,52.45,52.49,9800.0,52.46,52.51,52.45,52.49,9800.0
2013-03-20 15:20:00,52.49,52.49,52.41,52.44,13900.0,52.49,52.49,52.41,52.44,13900.0
2013-03-20 15:25:00,52.44,52.49,52.41,52.47,13800.0,52.44,52.49,52.41,52.47,13800.0
2013-03-20 15:30:00,52.45,52.47,52.4,52.45,15000.0,52.45,52.47,52.4,52.45,15000.0
2013-03-20 15:35:00,52.45,52.52,52.44,52.49,23200.0,52.45,52.52,52.44,52.49,23200.0
2013-03-20 15:40:00,52.48,52.52,52.48,52.51,18000.0,52.48,52.52,52.48,52.51,18000.0
2013-03-20 15:45:00,52.51,52.52,52.47,52.5,26900.0,52.51,52.52,52.47,52.5,26900.0
2013-03-20 15:50:00,52.5,52.53,52.35,52.4,42300.0,52.5,52.53,52.35,52.4,42300.0
2013-03-20 15:55:00,52.4,52.49,52.33,52.48,61300.0,52.4,52.49,52.33,52.48,61300.0
2013-03-21 09:30:00,52.02,52.12,51.93,51.99,39400.0,52.02,52.12,51.93,51.99,39400.0
2013-03-21 09:35:00,52.0,52.1,51.85,52.09,41400.0,52.0,52.1,51.85,52.09,41400.0
2013-03-21 09:40:00,52.09,52.29,52.01,52.25,21400.0,52.09,52.29,52.01,52.25,21400.0
2013-03-21 09:45:00,52.28,52.52,52.24,52.47,18000.0,52.28,52.52,52.24,52.47,18000.0
2013-03-21 09:50:00,52.46,52.59,52.42,52.46,16400.0,52.46,52.59,52.42,52.46,16400.0
2013-03-21 09:55:00,52.46,52.51,52.29,52.31,19300.0,52.46,52.51,52.29,52.31,19300.0
2013-03-21 10:00:00,52.29,52.42,52.23,52.42,20400.0,52.29,52.42,52.23,52.42,20400.0
2013-03-21 10:05:00,52.39,52.39,52.24,52.25,16500.0,52.39,52.39,52.24,52.25,16500.0
2013-03-21 10:10:00,52.25,52.3,52.22,52.24,8800.0,52.25,52.3,52.22,52.24,8800.0
2013-03-21 10:15:00,52.24,52.31,52.19,52.21,25300.0,52.24,52.31,52.19,52.21,25300.0
2013-03-21 10:20:00,52.2,52.28,52.17,52.17,28300.0,52.2,52.28,52.17,52.17,28300.0
2013-03-21 10:25:00,52.19,52.3,52.17,52.3,11500.0,52.19,52.3,52.17,52.3,11500.0
2013-03-21 10:30:00,52.3,52.47,52.27,52.47,10300.0,52.3,52.47,52.27,52.47,10300.0
2013-03-21 10:35:00,52.46,52.5,52.39,52.4,9400.0,52.46,52.5,52.39,52.4,9400.0
2013-03-21 10:40:00,52.39,52.53,52.39,52.45,7300.0,52.39,52.53,52.39,52.45,7300.0
2013-03-21 10:45:00,52.46,52.49,52.43,52.46,8500.0,52.46,52.49,52.43,52.46,8500.0
2013-03-21 10:50:00,52.46,52.5,52.45,52.49,13400.0,52.46,52.5,52.45,52.49,13400.0
2013-03-21 10:55:00,52.49,52.54,52.49,52.49,9000.0,52.49,52.54,52.49,52.49,9000.0
2013-03-21 11:00:00,52.54,52.56,52.46,52.46,7400.0,52.54,52.56,52.46,52.46,7400.0
2013-03-21 11:05:00,52.44,52.58,52.44,52.56,6000.0,52.44,52.58,52.44,52.56,6000.0
2013-03-21 11:10:00,52.56,52.57,52.47,52.47,5700.0,52.56,52.57,52.47,52.47,5700.0
2013-03-21 11:15:00,52.47,52.6,52.47,52.59,7300.0,52.47,52.6,52.47,52.59,7300.0
2013-03-21 11:20:00,52.59,52.77,52.59,52.76,19300.0,52.59,52.77,52.59,52.76,19300.0
2013-03-21 11:25:00,52.77,52.79,52.68,52.72,6000.0,52.77,52.79,52.68,52.72,6000.0
2013-03-21 11:30:00,52.69,52.69,52.61,52.61,10100.0,52.69,52.69,52.61,52.61,10100.0
2013-03-21 11:35:00,52.61,52.69,52.61,52.69,9200.0,52.61,52.69,52.61,52.69,9200.0
2013-03-21 11:40:00,52.7,52.79,52.7,52.79,7500.0,52.7,52.79,52.7,52.79,7500.0
2013-03-21 11:45:00,52.8,52.82,52.75,52.77,10800.0,52.8,52.82,52.75,52.77,10800.0
2013-03-21 11:50:00,52.78,52.79,52.71,52.73,7400.0,52.78,52.79,52.71,52.73,7400.0
2013-03-21 11:55:00,52.73,52.78,52.69,52.7,9200.0,52.73,52.78,52.69,52.7,9200.0
2013-03-21 12:00:00,52.71,52.72,52.63,52.63,5800.0,52.71,52.72,52.63,52.63,5800.0
2013-03-21 12:05:00,52.63,52.63,52.56,52.58,4500.0,52.63,52.63,52.56,52.58,4500.0
2013-03-21 12:10:00,52.56,52.58,52.5,52.56,20300.0,52.56,52.58,52.5,52.56,20300.0
2013-03-21 12:15:00,52.57,52.61,52.48,52.56,13400.0,52.57,52.61,52.48,52.56,13400.0
2013-03-21 12:20:00,52.55,52.64,52.52,52.57,17700.0,52.55,52.64,52.52,52.57,17700.0
2013-03-21 12:25:00,52.58,52.61,52.5,52.55,8700.0,52.58,52.61,52.5,52.55,8700.0
2013-03-21 12:30:00,52.55,52.6,52.54,52.59,19900.0,52.55,52.6,52.54,52.59,19900.0
2013-03-21 12:35:00,52.61,52.69,52.59,52.66,12000.0,52.61,52.69,52.59,52.66,12000.0
2013-03-21 12:40:00,52.65,52.76,52.64,52.69,6000.0,52.65,52.76,52.64,52.69,6000.0
2013-03-21 12:45:00,52.7,52.78,52.7,52.76,5600.0,52.7,52.78,52.7,52.76,5600.0
2013-03-21 12:50:00,52.76,52.88,52.76,52.88,10000.0,52.76,52.88,52.76,52.88,10000.0
2013-03-21 12:55:00,52.89,52.95,52.82,52.84,9100.0,52.89,52.95,52.82,52.84,9100.0
2013-03-21 13:00:00,52.79,52.81,52.74,52.76,5800.0,52.79,52.81,52.74,52.76,5800.0
2013-03-21 13:05:00,52.75,52.79,52.69,52.69,7600.0,52.75,52.79,52.69,52.69,7600.0
2013-03-21 13:10:00,52.69,52.7,52.56,52.56,5700.0,52.69,52.7,52.56,52.56,5700.0
2013-03-21 13:15:00,52.58,52.59,52.47,52.57,28300.0,52.58,52.59,52.47,52.57,28300.0
2013-03-21 13:20:00,52.57,52.69,52.49,52.59,18800.0,52.57,52.69,52.49,52.59,18800.0
2013-03-21 13:25:00,52.59,52.64,52.54,52.58,7500.0,52.59,52.64,52.54,52.58,7500.0
2013-03-21 13:30:00,52.58,52.61,52.51,52.56,7500.0,52.58,52.61,52.51,52.56,7500.0
2013-03-21 13:35:00,52.55,52.6,52.55,52.58,5500.0,52.55,52.6,52.55,52.58,5500.0
2013-03-21 13:40:00,52.57,52.58,52.53,52.57,8900.0,52.57,52.58,52.53,52.57,8900.0
2013-03-21 13:45:00,52.57,52.62,52.55,52.61,7500.0,52.57,52.62,52.55,52.61,7500.0
2013-03-21 13:50:00,52.62,52.69,52.61,52.66,7300.0,52.62,52.69,52.61,52.66,7300.0
2013-03-21 13:55:00,52.66,52.7,52.64,52.67,6800.0,52.66,52.7,52.64,52.67,6800.0
2013-03-21 14:00:00,52.69,52.69,52.54,52.54,13000.0,52.69,52.69,52.54,52.54,13000.0
2013-03-21 14:05:00,52.54,52.55,52.46,52.48,21500.0,52.54,52.55,52.46,52.48,21500.0
2013-03-21 14:10:00,52.5,52.65,52.49,52.58,13500.0,52.5,52.65,52.49,52.58,13500.0
2013-03-21 14:15:00,52.56,52.62,52.54,52.59,9400.0,52.56,52.62,52.54,52.59,9400.0
2013-03-21 14:20:00,52.59,52.6,52.47,52.52,20100.0,52.59,52.6,52.47,52.52,20100.0
2013-03-21 14:25:00,52.53,52.6,52.51,52.55,7900.0,52.53,52.6,52.51,52.55,7900.0
2013-03-21 14:30:00,52.56,52.57,52.53,52.55,8000.0,52.56,52.57,52.53,52.55,8000.0
2013-03-21 14:35:00,52.55,52.61,52.54,52.59,10100.0,52.55,52.61,52.54,52.59,10100.0
2013-03-21 14:40:00,52.59,52.62,52.57,52.6,6700.0,52.59,52.62,52.57,52.6,6700.0
2013-03-21 14:45:00,52.61,52.69,52.61,52.64,7100.0,52.61,52.69,52.61,52.64,7100.0
2013-03-21 14:50:00,52.63,52.64,52.56,52.56,8100.0,52.63,52.64,52.56,52.56,8100.0
2013-03-21 14:55:00,52.55,52.58,52.53,52.55,4100.0,52.55,52.58,52.53,52.55,4100.0
2013-03-21 15:00:00,52.55,52.63,52.53,52.62,8600.0,52.55,52.63,52.53,52.62,8600.0
2013-03-21 15:05:00,52.62,52.62,52.55,52.56,6700.0,52.62,52.62,52.55,52.56,6700.0
2013-03-21 15:10:00,52.56,52.58,52.52,52.54,12600.0,52.56,52.58,52.52,52.54,12600.0
2013-03-21 15:15:00,52.52,52.53,52.4,52.41,18200.0,52.52,52.53,52.4,52.41,18200.0
2013-03-21 15:20:00,52.41,52.44,52.4,52.4,21400.0,52.41,52.44,52.4,52.4,21400.0
2013-03-21 15:25:00,52.4,52.49,52.4,52.48,16100.0,52.4,52.49,52.4,52.48,16100.0
2013-03-21 15:30:00,52.49,52.5,52.43,52.47,19400.0,52.49,52.5,52.43,52.47,19400.0
2013-03-21 15:35:00,52.46,52.46,52.4,52.4,22200.0,52.46,52.46,52.4,52.4,22200.0
2013-03-21 15:40:00,52.4,52.43,52.35,52.35,19500.0,52.4,52.43,52.35,52.35,19500.0
2013-03-21 15:45:00,52.36,52.41,52.27,52.35,33700.0,52.36,52.41,52.27,52.35,33700.0
2013-03-21 15:50:00,52.35,52.44,52.32,52.32,44500.0,52.35,52.44,52.32,52.32,44500.0
2013-03-21 15:55:00,52.32,52.35,52.24,52.24,77600.0,52.32,52.35,52.24,52.24,77600.0
2013-03-22 09:30:00,52.61,52.76,52.55,52.76,16400.0,52.61,52.76,52.55,52.76,16400.0
2013-03-22 09:35:00,52.69,52.78,52.64,52.75,10500.0,52.69,52.78,52.64,52.75,10500.0
2013-03-22 09:40:00,52.77,52.79,52.72,52.76,6300.0,52.77,52.79,52.72,52.76,6300.0
2013-03-22 09:45:00,52.81,52.92,52.8,52.9,9000.0,52.81,52.92,52.8,52.9,9000.0
2013-03-22 09:50:00,52.91,53.18,52.91,53.17,35900.0,52.91,53.18,52.91,53.17,35900.0
2013-03-22 09:55:00,53.19,53.23,53.07,53.15,10400.0,53.19,53.23,53.07,53.15,10400.0
2013-03-22 10:00:00,53.21,53.3,53.19,53.25,15900.0,53.21,53.3,53.19,53.25,15900.0
2013-03-22 10:05:00,53.26,53.28,53.08,53.14,12500.0,53.26,53.28,53.08,53.14,12500.0
2013-03-22 10:10:00,53.19,53.33,53.19,53.29,21900.0,53.19,53.33,53.19,53.29,21900.0
2013-03-22 10:15:00,53.29,53.45,53.28,53.43,17000.0,53.29,53.45,53.28,53.43,17000.0
2013-03-22 10:20:00,53.45,53.72,53.44,53.72,23300.0,53.45,53.72,53.44,53.72,23300.0
2013-03-22 10:25:00,53.68,53.9,53.64,53.87,25700.0,53.68,53.9,53.64,53.87,25700.0
2013-03-22 10:30:00,53.84,53.92,53.83,53.86,11300.0,53.84,53.92,53.83,53.86,11300.0
2013-03-22 10:35:00,53.86,53.92,53.74,53.8,38700.0,53.86,53.92,53.74,53.8,38700.0
2013-03-22 10:40:00,53.8,53.82,53.76,53.79,16400.0,53.8,53.82,53.76,53.79,16400.0
2013-03-22 10:45:00,53.81,53.93,53.81,53.82,31800.0,53.81,53.93,53.81,53.82,31800.0
2013-03-22 10:50:00,53.82,53.91,53.78,53.79,40500.0,53.82,53.91,53.78,53.79,40500.0
2013-03-22 10:55:00,53.78,53.92,53.74,53.74,19900.0,53.78,53.92,53.74,53.74,19900.0
2013-03-22 11:00:00,53.7,53.78,53.63,53.63,13000.0,53.7,53.78,53.63,53.63,13000.0
2013-03-22 11:05:00,53.63,53.65,53.58,53.6,12500.0,53.63,53.65,53.58,53.6,12500.0
2013-03-22 11:10:00,53.59,53.68,53.56,53.58,8100.0,53.59,53.68,53.56,53.58,8100.0
2013-03-22 11:15:00,53.58,53.69,53.58,53.69,6800.0,53.58,53.69,53.58,53.69,6800.0
2013-03-22 11:20:00,53.7,53.73,53.66,53.73,5500.0,53.7,53.73,53.66,53.73,5500.0
2013-03-22 11:25:00,53.72,53.85,53.72,53.78,8100.0,53.72,53.85,53.72,53.78,8100.0
2013-03-22 11:30:00,53.79,53.84,53.77,53.8,7400.0,53.79,53.84,53.77,53.8,7400.0
2013-03-22 11:35:00,53.78,53.78,53.65,53.69,7300.0,53.78,53.78,53.65,53.69,7300.0
2013-03-22 11:40:00,53.74,53.84,53.72,53.79,14400.0,53.74,53.84,53.72,53.79,14400.0
2013-03-22 11:45:00,53.77,53.82,53.75,53.76,10600.0,53.77,53.82,53.75,53.76,10600.0
2013-03-22 11:50:00,53.8,53.86,53.74,53.76,45600.0,53.8,53.86,53.74,53.76,45600.0
2013-03-22 11:55:00,53.74,53.83,53.71,53.77,26700.0,53.74,53.83,53.71,53.77,26700.0
2013-03-22 12:00:00,53.77,53.84,53.76,53.79,10200.0,53.77,53.84,53.76,53.79,10200.0
2013-03-22 12:05:00,53.79,53.83,53.77,53.8,10500.0,53.79,53.83,53.77,53.8,10500.0
2013-03-22 12:10:00,53.8,53.83,53.74,53.81,4200.0,53.8,53.83,53.74,53.81,4200.0
2013-03-22 12:15:00,53.81,53.9,53.8,53.9,6100.0,53.81,53.9,53.8,53.9,6100.0
2013-03-22 12:20:00,53.89,54.12,53.89,54.09,29900.0,53.89,54.12,53.89,54.09,29900.0
2013-03-22 12:25:00,54.08,54.15,53.98,53.98,19800.0,54.08,54.15,53.98,53.98,19800.0
2013-03-22 12:30:00,53.98,53.99,53.86,53.9,7600.0,53.98,53.99,53.86,53.9,7600.0
2013-03-22 12:35:00,53.92,53.97,53.88,53.97,4900.0,53.92,53.97,53.88,53.97,4900.0
2013-03-22 12:40:00,53.97,53.98,53.86,53.86,5800.0,53.97,53.98,53.86,53.86,5800.0
2013-03-22 12:45:00,53.86,53.86,53.77,53.8,2700.0,53.86,53.86,53.77,53.8,2700.0
2013-03-22 12:50:00,53.79,53.88,53.79,53.88,18100.0,53.79,53.88,53.79,53.88,18100.0
2013-03-22 12:55:00,53.91,54.02,53.84,53.9,24700.0,53.91,54.02,53.84,53.9,24700.0
2013-03-22 13:00:00,53.9,53.91,53.8,53.84,7800.0,53.9,53.91,53.8,53.84,7800.0
2013-03-22 13:05:00,53.85,53.9,53.82,53.82,6200.0,53.85,53.9,53.82,53.82,6200.0
2013-03-22 13:10:00,53.83,54.02,53.83,53.87,31800.0,53.83,54.02,53.83,53.87,31800.0
2013-03-22 13:15:00,53.84,53.91,53.76,53.78,8800.0,53.84,53.91,53.76,53.78,8800.0
2013-03-22 13:20:00,53.8,53.84,53.78,53.81,8600.0,53.8,53.84,53.78,53.81,8600.0
2013-03-22 13:25:00,53.84,53.94,53.82,53.88,6100.0,53.84,53.94,53.82,53.88,6100.0
2013-03-22 13:30:00,53.9,53.93,53.85,53.88,3000.0,53.9,53.93,53.85,53.88,3000.0
2013-03-22 13:35:00,53.88,53.91,53.83,53.83,3400.0,53.88,53.91,53.83,53.83,3400.0
2013-03-22 13:40:00,53.85,53.88,53.83,53.83,3900.0,53.85,53.88,53.83,53.83,3900.0
2013-03-22 13:45:00,53.84,53.9,53.8,53.82,3400.0,53.84,53.9,53.8,53.82,3400.0
2013-03-22 13:50:00,53.82,53.89,53.81,53.82,11500.0,53.82,53.89,53.81,53.82,11500.0
2013-03-22 13:55:00,53.82,53.87,53.78,53.78,9000.0,53.82,53.87,53.78,53.78,9000.0
2013-03-22 14:00:00,53.78,53.8,53.73,53.78,8000.0,53.78,53.8,53.73,53.78,8000.0
2013-03-22 14:05:00,53.77,53.82,53.71,53.71,4600.0,53.77,53.82,53.71,53.71,4600.0
2013-03-22 14:10:00,53.71,53.76,53.69,53.71,15200.0,53.71,53.76,53.69,53.71,15200.0
2013-03-22 14:15:00,53.71,53.76,53.66,53.7,6900.0,53.71,53.76,53.66,53.7,6900.0
2013-03-22 14:20:00,53.7,53.7,53.65,53.65,4700.0,53.7,53.7,53.65,53.65,4700.0
2013-03-22 14:25:00,53.65,53.65,53.59,53.61,5100.0,53.65,53.65,53.59,53.61,5100.0
2013-03-22 14:30:00,53.61,53.63,53.52,53.57,9200.0,53.61,53.63,53.52,53.57,9200.0
2013-03-22 14:35:00,53.57,53.59,53.54,53.58,2400.0,53.57,53.59,53.54,53.58,2400.0
2013-03-22 14:40:00,53.58,53.68,53.58,53.62,4500.0,53.58,53.68,53.58,53.62,4500.0
2013-03-22 14:45:00,53.6,53.64,53.56,53.59,19100.0,53.6,53.64,53.56,53.59,19100.0
2013-03-22 14:50:00,53.61,53.71,53.61,53.63,16600.0,53.61,53.71,53.61,53.63,16600.0
2013-03-22 14:55:00,53.63,53.69,53.6,53.68,12000.0,53.63,53.69,53.6,53.68,12000.0
2013-03-22 15:00:00,53.68,53.79,53.67,53.7,25500.0,53.68,53.79,53.67,53.7,25500.0
2013-03-22 15:05:00,53.72,53.83,53.71,53.82,17600.0,53.72,53.83,53.71,53.82,17600.0
2013-03-22 15:10:00,53.81,53.88,53.77,53.83,12100.0,53.81,53.88,53.77,53.83,12100.0
2013-03-22 15:15:00,53.84,53.92,53.83,53.88,14600.0,53.84,53.92,53.83,53.88,14600.0
2013-03-22 15:20:00,53.86,53.9,53.82,53.84,23000.0,53.86,53.9,53.82,53.84,23000.0
2013-03-22 15:25:00,53.83,53.83,53.75,53.79,22600.0,53.83,53.83,53.75,53.79,22600.0
2013-03-22 15:30:00,53.76,53.8,53.72,53.75,23500.0,53.76,53.8,53.72,53.75,23500.0
2013-03-22 15:35:00,53.75,53.77,53.66,53.7,20800.0,53.75,53.77,53.66,53.7,20800.0
2013-03-22 15:40:00,53.7,53.76,53.68,53.72,28300.0,53.7,53.76,53.68,53.72,28300.0
2013-03-22 15:45:00,53.73,53.73,53.69,53.7,25400.0,53.73,53.73,53.69,53.7,25400.0
2013-03-22 15:50:00,53.69,53.7,53.64,53.65,41300.0,53.69,53.7,53.64,53.65,41300.0
2013-03-22 15:55:00,53.64,53.75,53.61,53.74,104000.0,53.64,53.75,53.61,53.74,104000.0
2013-03-25 09:30:00,53.94,53.94,53.6,53.66,31400.0,53.94,53.94,53.6,53.66,31400.0
2013-03-25 09:35:00,53.65,53.78,53.53,53.6,31500.0,53.65,53.78,53.53,53.6,31500.0
2013-03-25 09:40:00,53.61,53.65,53.35,53.52,37800.0,53.61,53.65,53.35,53.52,37800.0
2013-03-25 09:45:00,53.55,53.79,53.52,53.71,62300.0,53.55,53.79,53.52,53.71,62300.0
2013-03-25 09:50:00,53.71,54.15,53.71,54.07,52600.0,53.71,54.15,53.71,54.07,52600.0
2013-03-25 09:55:00,54.09,54.15,53.91,54.11,33900.0,54.09,54.15,53.91,54.11,33900.0
2013-03-25 10:00:00,54.1,54.26,54.01,54.09,37800.0,54.1,54.26,54.01,54.09,37800.0
2013-03-25 10:05:00,54.1,54.39,54.1,54.28,32900.0,54.1,54.39,54.1,54.28,32900.0
2013-03-25 10:10:00,54.24,54.37,54.24,54.37,13300.0,54.24,54.37,54.24,54.37,13300.0
2013-03-25 10:15:00,54.37,54.41,54.28,54.32,42600.0,54.37,54.41,54.28,54.32,42600.0
2013-03-25 10:20:00,54.32,54.4,54.32,54.35,20200.0,54.32,54.4,54.32,54.35,20200.0
2013-03-25 10:25:00,54.36,54.59,54.36,54.53,79700.0,54.36,54.59,54.36,54.53,79700.0
2013-03-25 10:30:00,54.52,54.66,54.44,54.65,18900.0,54.52,54.66,54.44,54.65,18900.0
2013-03-25 10:35:00,54.65,54.69,54.62,54.67,22300.0,54.65,54.69,54.62,54.67,22300.0
2013-03-25 10:40:00,54.68,54.69,54.4,54.44,14500.0,54.68,54.69,54.4,54.44,14500.0
2013-03-25 10:45:00,54.44,54.5,54.42,54.49,13600.0,54.44,54.5,54.42,54.49,13600.0
2013-03-25 10:50:00,54.5,54.7,54.5,54.68,22700.0,54.5,54.7,54.5,54.68,22700.0
2013-03-25 10:55:00,54.7,54.76,54.64,54.68,26000.0,54.7,54.76,54.64,54.68,26000.0
2013-03-25 11:00:00,54.68,54.74,54.51,54.73,28600.0,54.68,54.74,54.51,54.73,28600.0
2013-03-25 11:05:00,54.75,54.91,54.73,54.91,31000.0,54.75,54.91,54.73,54.91,31000.0
2013-03-25 11:10:00,54.89,54.98,54.86,54.93,25200.0,54.89,54.98,54.86,54.93,25200.0
2013-03-25 11:15:00,54.92,54.92,54.62,54.65,35500.0,54.92,54.92,54.62,54.65,35500.0
2013-03-25 11:20:00,54.62,54.62,54.53,54.53,12600.0,54.62,54.62,54.53,54.53,12600.0
2013-03-25 11:25:00,54.53,54.56,54.4,54.4,13900.0,54.53,54.56,54.4,54.4,13900.0
2013-03-25 11:30:00,54.42,54.61,54.4,54.57,77500.0,54.42,54.61,54.4,54.57,77500.0
2013-03-25 11:35:00,54.59,54.59,54.49,54.5,16200.0,54.59,54.59,54.49,54.5,16200.0
2013-03-25 11:40:00,54.51,54.51,54.4,54.43,13100.0,54.51,54.51,54.4,54.43,13100.0
2013-03-25 11:45:00,54.41,54.44,54.33,54.4,12700.0,54.41,54.44,54.33,54.4,12700.0
2013-03-25 11:50:00,54.4,54.41,54.35,54.4,20700.0,54.4,54.41,54.35,54.4,20700.0
2013-03-25 11:55:00,54.4,54.4,54.2,54.24,14400.0,54.4,54.4,54.2,54.24,14400.0
2013-03-25 12:00:00,54.26,54.41,54.24,54.39,17600.0,54.26,54.41,54.24,54.39,17600.0
2013-03-25 12:05:00,54.39,54.43,54.32,54.35,23300.0,54.39,54.43,54.32,54.35,23300.0
2013-03-25 12:10:00,54.34,54.53,54.34,54.5,12300.0,54.34,54.53,54.34,54.5,12300.0
2013-03-25 12:15:00,54.49,54.5,54.44,54.47,13400.0,54.49,54.5,54.44,54.47,13400.0
2013-03-25 12:20:00,54.46,54.47,54.36,54.46,13700.0,54.46,54.47,54.36,54.46,13700.0
2013-03-25 12:25:00,54.43,54.48,54.37,54.43,23300.0,54.43,54.48,54.37,54.43,23300.0
2013-03-25 12:30:00,54.41,54.48,54.36,54.48,12200.0,54.41,54.48,54.36,54.48,12200.0
2013-03-25 12:35:00,54.5,54.5,54.3,54.33,6900.0,54.5,54.5,54.3,54.33,6900.0
2013-03-25 12:40:00,54.33,54.42,54.31,54.4,8000.0,54.33,54.42,54.31,54.4,8000.0
2013-03-25 12:45:00,54.4,54.4,54.33,54.38,6600.0,54.4,54.4,54.33,54.38,6600.0
2013-03-25 12:50:00,54.36,54.38,54.23,54.23,7900.0,54.36,54.38,54.23,54.23,7900.0
2013-03-25 12:55:00,54.18,54.28,54.15,54.21,8400.0,54.18,54.28,54.15,54.21,8400.0
2013-03-25 13:00:00,54.19,54.2,54.07,54.15,19200.0,54.19,54.2,54.07,54.15,19200.0
2013-03-25 13:05:00,54.15,54.15,54.03,54.04,15300.0,54.15,54.15,54.03,54.04,15300.0
2013-03-25 13:10:00,54.01,54.04,53.96,53.96,6100.0,54.01,54.04,53.96,53.96,6100.0
2013-03-25 13:15:00,53.96,54.15,53.96,54.07,8900.0,53.96,54.15,53.96,54.07,8900.0
2013-03-25 13:20:00,54.09,54.2,54.08,54.16,7800.0,54.09,54.2,54.08,54.16,7800.0
2013-03-25 13:25:00,54.15,54.31,54.15,54.3,5500.0,54.15,54.31,54.15,54.3,5500.0
2013-03-25 13:30:00,54.29,54.29,54.21,54.24,9300.0,54.29,54.29,54.21,54.24,9300.0
2013-03-25 13:35:00,54.24,54.25,54.19,54.2,10000.0,54.24,54.25,54.19,54.2,10000.0
2013-03-25 13:40:00,54.2,54.23,54.18,54.22,4600.0,54.2,54.23,54.18,54.22,4600.0
2013-03-25 13:45:00,54.22,54.47,54.19,54.44,20100.0,54.22,54.47,54.19,54.44,20100.0
2013-03-25 13:50:00,54.44,54.6,54.44,54.5,11300.0,54.44,54.6,54.44,54.5,11300.0
2013-03-25 13:55:00,54.49,54.69,54.49,54.63,11900.0,54.49,54.69,54.49,54.63,11900.0
2013-03-25 14:00:00,54.62,54.74,54.61,54.72,11900.0,54.62,54.74,54.61,54.72,11900.0
2013-03-25 14:05:00,54.73,54.75,54.66,54.75,11000.0,54.73,54.75,54.66,54.75,11000.0
2013-03-25 14:10:00,54.75,54.84,54.74,54.79,15200.0,54.75,54.84,54.74,54.79,15200.0
2013-03-25 14:15:00,54.8,54.88,54.78,54.85,20300.0,54.8,54.88,54.78,54.85,20300.0
2013-03-25 14:20:00,54.85,54.92,54.78,54.85,21100.0,54.85,54.92,54.78,54.85,21100.0
2013-03-25 14:25:00,54.85,54.89,54.73,54.73,23100.0,54.85,54.89,54.73,54.73,23100.0
2013-03-25 14:30:00,54.73,54.83,54.63,54.65,27600.0,54.73,54.83,54.63,54.65,27600.0
2013-03-25 14:35:00,54.63,54.71,54.55,54.57,49700.0,54.63,54.71,54.55,54.57,49700.0
2013-03-25 14:40:00,54.57,54.61,54.48,54.48,55800.0,54.57,54.61,54.48,54.48,55800.0
2013-03-25 14:45:00,54.48,54.52,54.33,54.35,20500.0,54.48,54.52,54.33,54.35,20500.0
2013-03-25 14:50:00,54.35,54.38,54.3,54.32,10700.0,54.35,54.38,54.3,54.32,10700.0
2013-03-25 14:55:00,54.32,54.36,54.25,54.25,14800.0,54.32,54.36,54.25,54.25,14800.0
2013-03-25 15:00:00,54.25,54.28,54.14,54.17,9500.0,54.25,54.28,54.14,54.17,9500.0
2013-03-25 15:05:00,54.16,54.16,54.05,54.07,15200.0,54.16,54.16,54.05,54.07,15200.0
2013-03-25 15:10:00,54.07,54.21,54.06,54.21,41800.0,54.07,54.21,54.06,54.21,41800.0
2013-03-25 15:15:00,54.22,54.34,54.19,54.21,27900.0,54.22,54.34,54.19,54.21,27900.0
2013-03-25 15:20:00,54.2,54.31,54.15,54.19,17700.0,54.2,54.31,54.15,54.19,17700.0
2013-03-25 15:25:00,54.19,54.25,54.11,54.13,20000.0,54.19,54.25,54.11,54.13,20000.0
2013-03-25 15:30:00,54.15,54.23,54.11,54.21,15600.0,54.15,54.23,54.11,54.21,15600.0
2013-03-25 15:35:00,54.19,54.21,54.14,54.2,15200.0,54.19,54.21,54.14,54.2,15200.0
2013-03-25 15:40:00,54.19,54.23,54.15,54.15,17100.0,54.19,54.23,54.15,54.15,17100.0
2013-03-25 15:45:00,54.16,54.16,54.07,54.08,36800.0,54.16,54.16,54.07,54.08,36800.0
2013-03-25 15:50:00,54.08,54.21,54.05,54.18,40600.0,54.08,54.21,54.05,54.18,40600.0
2013-03-25 15:55:00,54.2,54.36,54.18,54.25,111900.0,54.2,54.36,54.18,54.25,111900.0
2013-03-26 09:30:00,54.36,54.65,54.28,54.53,32400.0,54.36,54.65,54.28,54.53,32400.0
2013-03-26 09:35:00,54.5,54.52,54.35,54.4,12500.0,54.5,54.52,54.35,54.4,12500.0
2013-03-26 09:40:00,54.39,54.66,54.39,54.54,7300.0,54.39,54.66,54.39,54.54,7300.0
2013-03-26 09:45:00,54.6,54.75,54.47,54.71,32400.0,54.6,54.75,54.47,54.71,32400.0
2013-03-26 09:50:00,54.65,54.75,54.36,54.36,37200.0,54.65,54.75,54.36,54.36,37200.0
2013-03-26 09:55:00,54.35,54.45,54.34,54.4,7600.0,54.35,54.45,54.34,54.4,7600.0
2013-03-26 10:00:00,54.39,54.45,54.22,54.36,47500.0,54.39,54.45,54.22,54.36,47500.0
2013-03-26 10:05:00,54.34,54.36,54.03,54.14,30900.0,54.34,54.36,54.03,54.14,30900.0
2013-03-26 10:10:00,54.16,54.25,54.16,54.23,5200.0,54.16,54.25,54.16,54.23,5200.0
2013-03-26 10:15:00,54.18,54.18,53.98,53.99,5300.0,54.18,54.18,53.98,53.99,5300.0
2013-03-26 10:20:00,53.99,54.02,53.95,53.95,5500.0,53.99,54.02,53.95,53.95,5500.0
2013-03-26 10:25:00,53.96,54.03,53.96,54.0,4500.0,53.96,54.03,53.96,54.0,4500.0
2013-03-26 10:30:00,54.01,54.05,53.94,53.94,5600.0,54.01,54.05,53.94,53.94,5600.0
2013-03-26 10:35:00,53.91,53.94,53.76,53.78,9100.0,53.91,53.94,53.76,53.78,9100.0
2013-03-26 10:40:00,53.75,53.79,53.67,53.67,9400.0,53.75,53.79,53.67,53.67,9400.0
2013-03-26 10:45:00,53.66,53.67,53.59,53.59,7400.0,53.66,53.67,53.59,53.59,7400.0
2013-03-26 10:50:00,53.6,53.65,53.6,53.62,4600.0,53.6,53.65,53.6,53.62,4600.0
2013-03-26 10:55:00,53.62,53.65,53.58,53.58,5000.0,53.62,53.65,53.58,53.58,5000.0
2013-03-26 11:00:00,53.56,53.59,53.55,53.58,5500.0,53.56,53.59,53.55,53.58,5500.0
2013-03-26 11:05:00,53.64,53.64,53.58,53.64,4400.0,53.64,53.64,53.58,53.64,4400.0
2013-03-26 11:10:00,53.6,53.61,53.51,53.52,15200.0,53.6,53.61,53.51,53.52,15200.0
2013-03-26 11:15:00,53.52,53.6,53.5,53.58,12600.0,53.52,53.6,53.5,53.58,12600.0
2013-03-26 11:20:00,53.57,53.58,53.44,53.51,11500.0,53.57,53.58,53.44,53.51,11500.0
2013-03-26 11:25:00,53.52,53.6,53.36,53.36,14200.0,53.52,53.6,53.36,53.36,14200.0
2013-03-26 11:30:00,53.38,53.53,53.38,53.48,9600.0,53.38,53.53,53.38,53.48,9600.0
2013-03-26 11:35:00,53.5,53.77,53.49,53.74,17100.0,53.5,53.77,53.49,53.74,17100.0
2013-03-26 11:40:00,53.75,54.01,53.75,54.0,14200.0,53.75,54.01,53.75,54.0,14200.0
2013-03-26 11:45:00,54.0,54.03,53.97,53.97,16300.0,54.0,54.03,53.97,53.97,16300.0
2013-03-26 11:50:00,53.98,54.07,53.98,54.04,17400.0,53.98,54.07,53.98,54.04,17400.0
2013-03-26 11:55:00,54.05,54.06,53.97,53.98,11200.0,54.05,54.06,53.97,53.98,11200.0
2013-03-26 12:00:00,53.98,54.19,53.97,54.19,12200.0,53.98,54.19,53.97,54.19,12200.0
2013-03-26 12:05:00,54.17,54.3,54.17,54.3,26200.0,54.17,54.3,54.17,54.3,26200.0
2013-03-26 12:10:00,54.27,54.28,54.24,54.27,6100.0,54.27,54.28,54.24,54.27,6100.0
2013-03-26 12:15:00,54.27,54.35,54.26,54.26,6000.0,54.27,54.35,54.26,54.26,6000.0
2013-03-26 12:20:00,54.26,54.31,54.25,54.25,5300.0,54.26,54.31,54.25,54.25,5300.0
2013-03-26 12:25:00,54.23,54.32,54.18,54.32,9000.0,54.23,54.32,54.18,54.32,9000.0
2013-03-26 12:30:00,54.32,54.36,54.29,54.34,15100.0,54.32,54.36,54.29,54.34,15100.0
2013-03-26 12:35:00,54.34,54.34,54.07,54.07,28800.0,54.34,54.34,54.07,54.07,28800.0
2013-03-26 12:40:00,54.07,54.07,53.8,53.91,24700.0,54.07,54.07,53.8,53.91,24700.0
2013-03-26 12:45:00,53.91,53.93,53.76,53.87,7100.0,53.91,53.93,53.76,53.87,7100.0
2013-03-26 12:50:00,53.86,53.9,53.8,53.9,5900.0,53.86,53.9,53.8,53.9,5900.0
2013-03-26 12:55:00,53.93,53.95,53.8,53.8,5700.0,53.93,53.95,53.8,53.8,5700.0
2013-03-26 13:00:00,53.83,53.88,53.72,53.73,10300.0,53.83,53.88,53.72,53.73,10300.0
2013-03-26 13:05:00,53.75,53.81,53.75,53.79,1500.0,53.75,53.81,53.75,53.79,1500.0
2013-03-26 13:10:00,53.83,53.89,53.81,53.81,4800.0,53.83,53.89,53.81,53.81,4800.0
2013-03-26 13:15:00,53.8,53.86,53.8,53.85,4200.0,53.8,53.86,53.8,53.85,4200.0
2013-03-26 13:20:00,53.86,54.02,53.85,54.02,7000.0,53.86,54.02,53.85,54.02,7000.0
2013-03-26 13:25:00,54.0,54.0,53.96,53.98,5800.0,54.0,54.0,53.96,53.98,5800.0
2013-03-26 13:30:00,53.98,54.01,53.98,53.98,7100.0,53.98,54.01,53.98,53.98,7100.0
2013-03-26 13:35:00,54.01,54.08,53.98,54.07,4200.0,54.01,54.08,53.98,54.07,4200.0
2013-03-26 13:40:00,54.08,54.08,53.91,53.93,5700.0,54.08,54.08,53.91,53.93,5700.0
2013-03-26 13:45:00,53.94,53.94,53.9,53.91,4300.0,53.94,53.94,53.9,53.91,4300.0
2013-03-26 13:50:00,53.91,54.03,53.9,54.0,26400.0,53.91,54.03,53.9,54.0,26400.0
2013-03-26 13:55:00,54.02,54.02,53.85,53.85,8400.0,54.02,54.02,53.85,53.85,8400.0
2013-03-26 14:00:00,53.84,53.95,53.82,53.91,7300.0,53.84,53.95,53.82,53.91,7300.0
2013-03-26 14:05:00,53.92,53.92,53.86,53.88,5100.0,53.92,53.92,53.86,53.88,5100.0
2013-03-26 14:10:00,53.88,53.93,53.86,53.93,5800.0,53.88,53.93,53.86,53.93,5800.0
2013-03-26 14:15:00,53.93,54.01,53.93,54.01,8300.0,53.93,54.01,53.93,54.01,8300.0
2013-03-26 14:20:00,54.03,54.11,54.02,54.07,6900.0,54.03,54.11,54.02,54.07,6900.0
2013-03-26 14:25:00,54.07,54.07,53.99,53.99,7200.0,54.07,54.07,53.99,53.99,7200.0
2013-03-26 14:30:00,54.0,54.0,53.93,53.95,9800.0,54.0,54.0,53.93,53.95,9800.0
2013-03-26 14:35:00,53.95,53.95,53.88,53.93,9500.0,53.95,53.95,53.88,53.93,9500.0
2013-03-26 14:40:00,53.93,54.05,53.91,54.04,9600.0,53.93,54.05,53.91,54.04,9600.0
2013-03-26 14:45:00,54.05,54.09,54.04,54.07,13200.0,54.05,54.09,54.04,54.07,13200.0
2013-03-26 14:50:00,54.08,54.15,54.06,54.06,5600.0,54.08,54.15,54.06,54.06,5600.0
2013-03-26 14:55:00,54.05,54.08,54.05,54.07,7300.0,54.05,54.08,54.05,54.07,7300.0
2013-03-26 15:00:00,54.07,54.08,54.04,54.06,8200.0,54.07,54.08,54.04,54.06,8200.0
2013-03-26 15:05:00,54.09,54.11,54.07,54.08,4600.0,54.09,54.11,54.07,54.08,4600.0
2013-03-26 15:10:00,54.06,54.12,54.06,54.12,6200.0,54.06,54.12,54.06,54.12,6200.0
2013-03-26 15:15:00,54.12,54.16,54.11,54.14,8100.0,54.12,54.16,54.11,54.14,8100.0
2013-03-26 15:20:00,54.14,54.15,54.09,54.09,8800.0,54.14,54.15,54.09,54.09,8800.0
2013-03-26 15:25:00,54.09,54.12,54.07,54.11,10600.0,54.09,54.12,54.07,54.11,10600.0
2013-03-26 15:30:00,54.1,54.17,54.08,54.16,22300.0,54.1,54.17,54.08,54.16,22300.0
2013-03-26 15:35:00,54.17,54.18,54.12,54.16,11800.0,54.17,54.18,54.12,54.16,11800.0
2013-03-26 15:40:00,54.16,54.18,54.14,54.15,7700.0,54.16,54.18,54.14,54.15,7700.0
2013-03-26 15:45:00,54.16,54.2,54.15,54.2,16100.0,54.16,54.2,54.15,54.2,16100.0
2013-03-26 15:50:00,54.2,54.27,54.18,54.27,64800.0,54.2,54.27,54.18,54.27,64800.0
2013-03-26 15:55:00,54.27,54.4,54.26,54.35,104100.0,54.27,54.4,54.26,54.35,104100.0
2013-03-27 09:30:00,53.95,54.19,53.83,53.95,17800.0,53.95,54.19,53.83,53.95,17800.0
2013-03-27 09:35:00,53.97,53.97,53.66,53.89,20500.0,53.97,53.97,53.66,53.89,20500.0
2013-03-27 09:40:00,53.87,53.87,53.53,53.53,5200.0,53.87,53.87,53.53,53.53,5200.0
2013-03-27 09:45:00,53.54,53.84,53.51,53.79,49700.0,53.54,53.84,53.51,53.79,49700.0
2013-03-27 09:50:00,53.75,53.79,53.67,53.78,8500.0,53.75,53.79,53.67,53.78,8500.0
2013-03-27 09:55:00,53.78,53.87,53.68,53.69,10700.0,53.78,53.87,53.68,53.69,10700.0
2013-03-27 10:00:00,53.66,53.8,53.66,53.7,44400.0,53.66,53.8,53.66,53.7,44400.0
2013-03-27 10:05:00,53.7,53.91,53.66,53.84,10800.0,53.7,53.91,53.66,53.84,10800.0
2013-03-27 10:10:00,53.84,53.84,53.71,53.77,5200.0,53.84,53.84,53.71,53.77,5200.0
2013-03-27 10:15:00,53.75,53.8,53.63,53.68,28000.0,53.75,53.8,53.63,53.68,28000.0
2013-03-27 10:20:00,53.69,53.8,53.64,53.8,7500.0,53.69,53.8,53.64,53.8,7500.0
2013-03-27 10:25:00,53.8,53.9,53.8,53.84,5800.0,53.8,53.9,53.8,53.84,5800.0
2013-03-27 10:30:00,53.83,53.98,53.81,53.94,9300.0,53.83,53.98,53.81,53.94,9300.0
2013-03-27 10:35:00,53.96,54.16,53.95,54.12,8600.0,53.96,54.16,53.95,54.12,8600.0
2013-03-27 10:40:00,54.12,54.19,54.05,54.19,23000.0,54.12,54.19,54.05,54.19,23000.0
2013-03-27 10:45:00,54.2,54.27,54.13,54.13,6400.0,54.2,54.27,54.13,54.13,6400.0
2013-03-27 10:50:00,54.14,54.14,53.99,53.99,25100.0,54.14,54.14,53.99,53.99,25100.0
2013-03-27 10:55:00,54.0,54.02,53.97,54.02,13700.0,54.0,54.02,53.97,54.02,13700.0
2013-03-27 11:00:00,54.02,54.02,53.98,54.0,3200.0,54.02,54.02,53.98,54.0,3200.0
2013-03-27 11:05:00,54.0,54.04,53.99,54.0,7100.0,54.0,54.04,53.99,54.0,7100.0
2013-03-27 11:10:00,54.04,54.07,54.02,54.04,3600.0,54.04,54.07,54.02,54.04,3600.0
2013-03-27 11:15:00,54.0,54.22,54.0,54.17,11600.0,54.0,54.22,54.0,54.17,11600.0
2013-03-27 11:20:00,54.12,54.17,54.12,54.17,1900.0,54.12,54.17,54.12,54.17,1900.0
2013-03-27 11:25:00,54.17,54.29,54.16,54.28,9200.0,54.17,54.29,54.16,54.28,9200.0
2013-03-27 11:30:00,54.26,54.33,54.23,54.33,7300.0,54.26,54.33,54.23,54.33,7300.0
2013-03-27 11:35:00,54.36,54.46,54.36,54.45,7500.0,54.36,54.46,54.36,54.45,7500.0
2013-03-27 11:40:00,54.46,54.49,54.35,54.37,11200.0,54.46,54.49,54.35,54.37,11200.0
2013-03-27 11:45:00,54.36,54.38,54.22,54.26,4600.0,54.36,54.38,54.22,54.26,4600.0
2013-03-27 11:50:00,54.24,54.3,54.21,54.23,15600.0,54.24,54.3,54.21,54.23,15600.0
2013-03-27 11:55:00,54.23,54.26,54.23,54.25,1200.0,54.23,54.26,54.23,54.25,1200.0
2013-03-27 12:00:00,54.25,54.26,54.21,54.21,2300.0,54.25,54.26,54.21,54.21,2300.0
2013-03-27 12:05:00,54.22,54.25,54.11,54.12,20200.0,54.22,54.25,54.11,54.12,20200.0
2013-03-27 12:10:00,54.12,54.14,54.11,54.14,2400.0,54.12,54.14,54.11,54.14,2400.0
2013-03-27 12:15:00,54.15,54.2,54.14,54.14,6100.0,54.15,54.2,54.14,54.14,6100.0
2013-03-27 12:20:00,54.13,54.24,54.13,54.24,2700.0,54.13,54.24,54.13,54.24,2700.0
2013-03-27 12:25:00,54.21,54.23,54.18,54.2,29000.0,54.21,54.23,54.18,54.2,29000.0
2013-03-27 12:30:00,54.21,54.22,54.16,54.16,29100.0,54.21,54.22,54.16,54.16,29100.0
2013-03-27 12:35:00,54.15,54.21,54.11,54.21,6500.0,54.15,54.21,54.11,54.21,6500.0
2013-03-27 12:40:00,54.22,54.24,54.15,54.15,5800.0,54.22,54.24,54.15,54.15,5800.0
2013-03-27 12:45:00,54.15,54.16,54.04,54.07,5600.0,54.15,54.16,54.04,54.07,5600.0
2013-03-27 12:50:00,54.08,54.08,54.0,54.0,4500.0,54.08,54.08,54.0,54.0,4500.0
2013-03-27 12:55:00,54.03,54.03,53.99,54.0,10600.0,54.03,54.03,53.99,54.0,10600.0
2013-03-27 13:00:00,54.0,54.03,53.99,54.0,20900.0,54.0,54.03,53.99,54.0,20900.0
2013-03-27 13:05:00,54.0,54.03,53.99,54.0,18500.0,54.0,54.03,53.99,54.0,18500.0
2013-03-27 13:10:00,54.0,54.07,53.99,53.99,23400.0,54.0,54.07,53.99,53.99,23400.0
2013-03-27 13:15:00,53.99,54.07,53.99,54.02,4900.0,53.99,54.07,53.99,54.02,4900.0
2013-03-27 13:20:00,54.02,54.02,54.0,54.01,2800.0,54.02,54.02,54.0,54.01,2800.0
2013-03-27 13:25:00,54.0,54.02,54.0,54.01,6200.0,54.0,54.02,54.0,54.01,6200.0
2013-03-27 13:30:00,54.0,54.05,53.99,54.05,8800.0,54.0,54.05,53.99,54.05,8800.0
2013-03-27 13:35:00,54.08,54.11,54.01,54.1,8400.0,54.08,54.11,54.01,54.1,8400.0
2013-03-27 13:40:00,54.09,54.13,54.01,54.02,12200.0,54.09,54.13,54.01,54.02,12200.0
2013-03-27 13:45:00,54.03,54.09,54.0,54.0,14200.0,54.03,54.09,54.0,54.0,14200.0
2013-03-27 13:50:00,54.03,54.1,54.03,54.04,4800.0,54.03,54.1,54.03,54.04,4800.0
2013-03-27 13:55:00,54.05,54.05,54.0,54.03,15200.0,54.05,54.05,54.0,54.03,15200.0
2013-03-27 14:00:00,54.05,54.1,54.02,54.06,10000.0,54.05,54.1,54.02,54.06,10000.0
2013-03-27 14:05:00,54.06,54.07,54.01,54.03,14300.0,54.06,54.07,54.01,54.03,14300.0
2013-03-27 14:10:00,54.04,54.06,54.01,54.06,5600.0,54.04,54.06,54.01,54.06,5600.0
2013-03-27 14:15:00,54.05,54.05,54.01,54.02,10600.0,54.05,54.05,54.01,54.02,10600.0
2013-03-27 14:20:00,54.02,54.05,54.01,54.04,4100.0,54.02,54.05,54.01,54.04,4100.0
2013-03-27 14:25:00,54.05,54.16,54.05,54.15,3900.0,54.05,54.16,54.05,54.15,3900.0
2013-03-27 14:30:00,54.16,54.25,54.15,54.15,15100.0,54.16,54.25,54.15,54.15,15100.0
2013-03-27 14:35:00,54.16,54.16,54.04,54.04,12600.0,54.16,54.16,54.04,54.04,12600.0
2013-03-27 14:40:00,54.05,54.08,54.03,54.07,8800.0,54.05,54.08,54.03,54.07,8800.0
2013-03-27 14:45:00,54.07,54.14,54.07,54.14,4400.0,54.07,54.14,54.07,54.14,4400.0
2013-03-27 14:50:00,54.14,54.18,54.1,54.16,7400.0,54.14,54.18,54.1,54.16,7400.0
2013-03-27 14:55:00,54.15,54.21,54.15,54.21,6200.0,54.15,54.21,54.15,54.21,6200.0
2013-03-27 15:00:00,54.22,54.24,54.18,54.21,12000.0,54.22,54.24,54.18,54.21,12000.0
2013-03-27 15:05:00,54.21,54.3,54.2,54.29,8200.0,54.21,54.3,54.2,54.29,8200.0
2013-03-27 15:10:00,54.29,54.33,54.26,54.3,9800.0,54.29,54.33,54.26,54.3,9800.0
2013-03-27 15:15:00,54.3,54.3,54.22,54.3,14300.0,54.3,54.3,54.22,54.3,14300.0
2013-03-27 15:20:00,54.3,54.43,54.29,54.39,17100.0,54.3,54.43,54.29,54.39,17100.0
2013-03-27 15:25:00,54.39,54.53,54.39,54.52,18300.0,54.39,54.53,54.39,54.52,18300.0
2013-03-27 15:30:00,54.52,54.6,54.5,54.6,28100.0,54.52,54.6,54.5,54.6,28100.0
2013-03-27 15:35:00,54.61,54.71,54.58,54.71,23800.0,54.61,54.71,54.58,54.71,23800.0
2013-03-27 15:40:00,54.73,54.83,54.72,54.8,18900.0,54.73,54.83,54.72,54.8,18900.0
2013-03-27 15:45:00,54.8,54.83,54.79,54.81,43800.0,54.8,54.83,54.79,54.81,43800.0
2013-03-27 15:50:00,54.8,54.87,54.79,54.82,52600.0,54.8,54.87,54.79,54.82,52600.0
2013-03-27 15:55:00,54.81,54.89,54.77,54.82,92300.0,54.81,54.89,54.77,54.82,92300.0
2013-03-28 09:30:00,54.46,55.41,54.46,55.11,47200.0,54.46,55.41,54.46,55.11,47200.0
2013-03-28 09:35:00,55.1,55.18,54.97,55.09,17000.0,55.1,55.18,54.97,55.09,17000.0
2013-03-28 09:40:00,55.12,55.18,54.93,55.1,24000.0,55.12,55.18,54.93,55.1,24000.0
2013-03-28 09:45:00,55.12,55.24,55.05,55.16,14700.0,55.12,55.24,55.05,55.16,14700.0
2013-03-28 09:50:00,55.15,55.22,55.08,55.15,10100.0,55.15,55.22,55.08,55.15,10100.0
2013-03-28 09:55:00,55.11,55.35,55.11,55.18,16600.0,55.11,55.35,55.11,55.18,16600.0
2013-03-28 10:00:00,55.18,55.45,55.18,55.44,17700.0,55.18,55.45,55.18,55.44,17700.0
2013-03-28 10:05:00,55.45,55.45,55.26,55.38,22400.0,55.45,55.45,55.26,55.38,22400.0
2013-03-28 10:10:00,55.34,55.44,55.28,55.43,10100.0,55.34,55.44,55.28,55.43,10100.0
2013-03-28 10:15:00,55.44,55.45,55.06,55.15,21300.0,55.44,55.45,55.06,55.15,21300.0
2013-03-28 10:20:00,55.16,55.42,55.15,55.42,10600.0,55.16,55.42,55.15,55.42,10600.0
2013-03-28 10:25:00,55.45,55.69,55.45,55.57,29800.0,55.45,55.69,55.45,55.57,29800.0
2013-03-28 10:30:00,55.56,55.77,55.56,55.7,28300.0,55.56,55.77,55.56,55.7,28300.0
2013-03-28 10:35:00,55.69,55.83,55.66,55.82,16000.0,55.69,55.83,55.66,55.82,16000.0
2013-03-28 10:40:00,55.82,55.93,55.63,55.7,16500.0,55.82,55.93,55.63,55.7,16500.0
2013-03-28 10:45:00,55.63,55.77,55.63,55.75,26100.0,55.63,55.77,55.63,55.75,26100.0
2013-03-28 10:50:00,55.75,55.8,55.74,55.8,37500.0,55.75,55.8,55.74,55.8,37500.0
2013-03-28 10:55:00,55.8,55.89,55.78,55.83,20300.0,55.8,55.89,55.78,55.83,20300.0
2013-03-28 11:00:00,55.85,55.85,55.66,55.66,22100.0,55.85,55.85,55.66,55.66,22100.0
2013-03-28 11:05:00,55.66,55.78,55.59,55.78,27500.0,55.66,55.78,55.59,55.78,27500.0
2013-03-28 11:10:00,55.77,55.79,55.65,55.66,15400.0,55.77,55.79,55.65,55.66,15400.0
2013-03-28 11:15:00,55.66,55.87,55.66,55.79,26500.0,55.66,55.87,55.66,55.79,26500.0
2013-03-28 11:20:00,55.83,55.83,55.68,55.79,22600.0,55.83,55.83,55.68,55.79,22600.0
2013-03-28 11:25:00,55.76,55.84,55.74,55.76,10100.0,55.76,55.84,55.74,55.76,10100.0
2013-03-28 11:30:00,55.76,55.8,55.67,55.74,16000.0,55.76,55.8,55.67,55.74,16000.0
2013-03-28 11:35:00,55.74,55.74,55.52,55.54,13600.0,55.74,55.74,55.52,55.54,13600.0
2013-03-28 11:40:00,55.55,55.62,55.51,55.51,10000.0,55.55,55.62,55.51,55.51,10000.0
2013-03-28 11:45:00,55.51,55.51,55.39,55.39,10300.0,55.51,55.51,55.39,55.39,10300.0
2013-03-28 11:50:00,55.39,55.48,55.31,55.48,14700.0,55.39,55.48,55.31,55.48,14700.0
2013-03-28 11:55:00,55.43,55.46,55.38,55.38,7200.0,55.43,55.46,55.38,55.38,7200.0
2013-03-28 12:00:00,55.35,55.36,55.3,55.3,6100.0,55.35,55.36,55.3,55.3,6100.0
2013-03-28 12:05:00,55.29,55.32,55.17,55.2,7300.0,55.29,55.32,55.17,55.2,7300.0
2013-03-28 12:10:00,55.21,55.27,55.1,55.12,7500.0,55.21,55.27,55.1,55.12,7500.0
2013-03-28 12:15:00,55.13,55.13,55.03,55.09,26200.0,55.13,55.13,55.03,55.09,26200.0
2013-03-28 12:20:00,55.09,55.16,55.06,55.15,6000.0,55.09,55.16,55.06,55.15,6000.0
2013-03-28 12:25:00,55.14,55.2,55.14,55.2,2900.0,55.14,55.2,55.14,55.2,2900.0
2013-03-28 12:30:00,55.2,55.22,55.18,55.19,2700.0,55.2,55.22,55.18,55.19,2700.0
2013-03-28 12:35:00,55.18,55.25,55.18,55.22,3100.0,55.18,55.25,55.18,55.22,3100.0
2013-03-28 12:40:00,55.22,55.23,55.2,55.21,4200.0,55.22,55.23,55.2,55.21,4200.0
2013-03-28 12:45:00,55.18,55.27,55.16,55.25,4200.0,55.18,55.27,55.16,55.25,4200.0
2013-03-28 12:50:00,55.25,55.25,55.19,55.21,7300.0,55.25,55.25,55.19,55.21,7300.0
2013-03-28 12:55:00,55.21,55.21,55.12,55.15,10300.0,55.21,55.21,55.12,55.15,10300.0
2013-03-28 13:00:00,55.17,55.17,55.08,55.11,10600.0,55.17,55.17,55.08,55.11,10600.0
2013-03-28 13:05:00,55.12,55.12,55.07,55.08,4800.0,55.12,55.12,55.07,55.08,4800.0
2013-03-28 13:10:00,55.08,55.18,55.06,55.12,9100.0,55.08,55.18,55.06,55.12,9100.0
2013-03-28 13:15:00,55.12,55.13,55.09,55.11,5700.0,55.12,55.13,55.09,55.11,5700.0
2013-03-28 13:20:00,55.11,55.13,55.07,55.12,12000.0,55.11,55.13,55.07,55.12,12000.0
2013-03-28 13:25:00,55.11,55.15,55.0,55.05,44100.0,55.11,55.15,55.0,55.05,44100.0
2013-03-28 13:30:00,55.05,55.09,55.01,55.01,6900.0,55.05,55.09,55.01,55.01,6900.0
2013-03-28 13:35:00,55.01,55.08,54.92,54.95,350500.0,55.01,55.08,54.92,54.95,350500.0
2013-03-28 13:40:00,54.94,54.99,54.93,54.95,6200.0,54.94,54.99,54.93,54.95,6200.0
2013-03-28 13:45:00,54.96,54.96,54.89,54.89,4900.0,54.96,54.96,54.89,54.89,4900.0
2013-03-28 13:50:00,54.91,55.0,54.91,54.96,33100.0,54.91,55.0,54.91,54.96,33100.0
2013-03-28 13:55:00,54.97,54.99,54.94,54.97,6700.0,54.97,54.99,54.94,54.97,6700.0
2013-03-28 14:00:00,54.97,54.99,54.93,54.93,4200.0,54.97,54.99,54.93,54.93,4200.0
2013-03-28 14:05:00,54.91,54.98,54.89,54.89,8100.0,54.91,54.98,54.89,54.89,8100.0
2013-03-28 14:10:00,54.9,54.93,54.87,54.87,6300.0,54.9,54.93,54.87,54.87,6300.0
2013-03-28 14:15:00,54.88,54.98,54.85,54.96,7500.0,54.88,54.98,54.85,54.96,7500.0
2013-03-28 14:20:00,54.97,55.01,54.97,55.0,14000.0,54.97,55.01,54.97,55.0,14000.0
2013-03-28 14:25:00,55.0,55.0,54.98,55.0,8200.0,55.0,55.0,54.98,55.0,8200.0
2013-03-28 14:30:00,54.99,55.0,54.98,55.0,6200.0,54.99,55.0,54.98,55.0,6200.0
2013-03-28 14:35:00,54.99,55.04,54.98,54.98,52200.0,54.99,55.04,54.98,54.98,52200.0
2013-03-28 14:40:00,54.97,54.99,54.93,54.99,8000.0,54.97,54.99,54.93,54.99,8000.0
2013-03-28 14:45:00,55.0,55.01,54.94,55.01,11300.0,55.0,55.01,54.94,55.01,11300.0
2013-03-28 14:50:00,55.0,55.02,54.95,55.0,18200.0,55.0,55.02,54.95,55.0,18200.0
2013-03-28 14:55:00,55.0,55.0,54.89,54.89,15000.0,55.0,55.0,54.89,54.89,15000.0
2013-03-28 15:00:00,54.89,54.91,54.87,54.87,11100.0,54.89,54.91,54.87,54.87,11100.0
2013-03-28 15:05:00,54.86,54.87,54.75,54.85,101200.0,54.86,54.87,54.75,54.85,101200.0
2013-03-28 15:10:00,54.87,54.87,54.79,54.8,13700.0,54.87,54.87,54.79,54.8,13700.0
2013-03-28 15:15:00,54.8,54.84,54.73,54.75,21700.0,54.8,54.84,54.73,54.75,21700.0
2013-03-28 15:20:00,54.77,54.85,54.74,54.79,25900.0,54.77,54.85,54.74,54.79,25900.0
2013-03-28 15:25:00,54.79,54.82,54.69,54.76,31500.0,54.79,54.82,54.69,54.76,31500.0
2013-03-28 15:30:00,54.76,54.82,54.72,54.77,32000.0,54.76,54.82,54.72,54.77,32000.0
2013-03-28 15:35:00,54.78,54.84,54.74,54.74,26300.0,54.78,54.84,54.74,54.74,26300.0
2013-03-28 15:40:00,54.73,54.79,54.64,54.67,38600.0,54.73,54.79,54.64,54.67,38600.0
2013-03-28 15:45:00,54.67,54.75,54.66,54.72,50700.0,54.67,54.75,54.66,54.72,50700.0
2013-03-28 15:50:00,54.73,54.93,54.73,54.89,74200.0,54.73,54.93,54.73,54.89,74200.0
2013-03-28 15:55:00,54.9,54.99,54.87,54.97,164400.0,54.9,54.99,54.87,54.97,164400.0
2013-04-01 09:30:00,55.0,55.01,54.67,54.95,35800.0,55.0,55.01,54.67,54.95,35800.0
2013-04-01 09:35:00,54.86,55.16,54.86,55.1,46000.0,54.86,55.16,54.86,55.1,46000.0
2013-04-01 09:40:00,55.1,55.46,55.06,55.45,18400.0,55.1,55.46,55.06,55.45,18400.0
2013-04-01 09:45:00,55.41,55.41,55.26,55.3,47200.0,55.41,55.41,55.26,55.3,47200.0
2013-04-01 09:50:00,55.31,55.55,55.22,55.4,54000.0,55.31,55.55,55.22,55.4,54000.0
2013-04-01 09:55:00,55.38,55.5,55.29,55.5,8700.0,55.38,55.5,55.29,55.5,8700.0
2013-04-01 10:00:00,55.46,55.46,55.01,55.01,25400.0,55.46,55.46,55.01,55.01,25400.0
2013-04-01 10:05:00,55.0,55.1,54.83,54.88,19200.0,55.0,55.1,54.83,54.88,19200.0
2013-04-01 10:10:00,54.92,54.92,54.61,54.63,18500.0,54.92,54.92,54.61,54.63,18500.0
2013-04-01 10:15:00,54.61,54.72,54.58,54.68,14400.0,54.61,54.72,54.58,54.68,14400.0
2013-04-01 10:20:00,54.68,54.74,54.66,54.69,11800.0,54.68,54.74,54.66,54.69,11800.0
2013-04-01 10:25:00,54.68,54.68,54.59,54.61,13800.0,54.68,54.68,54.59,54.61,13800.0
2013-04-01 10:30:00,54.63,54.66,54.53,54.61,13600.0,54.63,54.66,54.53,54.61,13600.0
2013-04-01 10:35:00,54.62,54.68,54.55,54.63,28300.0,54.62,54.68,54.55,54.63,28300.0
2013-04-01 10:40:00,54.64,54.71,54.63,54.68,13700.0,54.64,54.71,54.63,54.68,13700.0
2013-04-01 10:45:00,54.67,54.68,54.51,54.56,11400.0,54.67,54.68,54.51,54.56,11400.0
2013-04-01 10:50:00,54.6,54.65,54.4,54.41,42000.0,54.6,54.65,54.4,54.41,42000.0
2013-04-01 10:55:00,54.4,54.45,54.37,54.4,23400.0,54.4,54.45,54.37,54.4,23400.0
2013-04-01 11:00:00,54.4,54.46,54.37,54.4,21600.0,54.4,54.46,54.37,54.4,21600.0
2013-04-01 11:05:00,54.41,54.45,54.37,54.4,18200.0,54.41,54.45,54.37,54.4,18200.0
2013-04-01 11:10:00,54.4,54.51,54.39,54.47,13400.0,54.4,54.51,54.39,54.47,13400.0
2013-04-01 11:15:00,54.46,54.46,54.39,54.41,4600.0,54.46,54.46,54.39,54.41,4600.0
2013-04-01 11:20:00,54.42,54.43,54.16,54.16,20900.0,54.42,54.43,54.16,54.16,20900.0
2013-04-01 11:25:00,54.16,54.27,54.15,54.21,6300.0,54.16,54.27,54.15,54.21,6300.0
2013-04-01 11:30:00,54.17,54.17,54.11,54.14,16200.0,54.17,54.17,54.11,54.14,16200.0
2013-04-01 11:35:00,54.15,54.15,54.1,54.13,11600.0,54.15,54.15,54.1,54.13,11600.0
2013-04-01 11:40:00,54.13,54.15,54.07,54.1,6200.0,54.13,54.15,54.07,54.1,6200.0
2013-04-01 11:45:00,54.13,54.17,54.13,54.15,25600.0,54.13,54.17,54.13,54.15,25600.0
2013-04-01 11:50:00,54.14,54.15,54.11,54.14,6800.0,54.14,54.15,54.11,54.14,6800.0
2013-04-01 11:55:00,54.15,54.15,54.12,54.15,6200.0,54.15,54.15,54.12,54.15,6200.0
2013-04-01 12:00:00,54.15,54.15,54.08,54.08,9700.0,54.15,54.15,54.08,54.08,9700.0
2013-04-01 12:05:00,54.08,54.15,54.06,54.1,7700.0,54.08,54.15,54.06,54.1,7700.0
2013-04-01 12:10:00,54.09,54.1,54.04,54.09,5600.0,54.09,54.1,54.04,54.09,5600.0
2013-04-01 12:15:00,54.05,54.15,54.05,54.13,4700.0,54.05,54.15,54.05,54.13,4700.0
2013-04-01 12:20:00,54.12,54.13,53.97,54.0,48200.0,54.12,54.13,53.97,54.0,48200.0
2013-04-01 12:25:00,54.0,54.14,54.0,54.14,2900.0,54.0,54.14,54.0,54.14,2900.0
2013-04-01 12:30:00,54.15,54.15,54.05,54.06,4900.0,54.15,54.15,54.05,54.06,4900.0
2013-04-01 12:35:00,54.08,54.08,54.03,54.07,1400.0,54.08,54.08,54.03,54.07,1400.0
2013-04-01 12:40:00,54.08,54.08,54.0,54.0,4500.0,54.08,54.08,54.0,54.0,4500.0
2013-04-01 12:45:00,54.03,54.13,54.0,54.03,38100.0,54.03,54.13,54.0,54.03,38100.0
2013-04-01 12:50:00,54.05,54.14,54.04,54.11,10200.0,54.05,54.14,54.04,54.11,10200.0
2013-04-01 12:55:00,54.07,54.15,54.03,54.13,9500.0,54.07,54.15,54.03,54.13,9500.0
2013-04-01 13:00:00,54.14,54.15,54.02,54.04,36100.0,54.14,54.15,54.02,54.04,36100.0
2013-04-01 13:05:00,54.05,54.06,54.03,54.04,3700.0,54.05,54.06,54.03,54.04,3700.0
2013-04-01 13:10:00,54.04,54.06,54.03,54.04,3500.0,54.04,54.06,54.03,54.04,3500.0
2013-04-01 13:15:00,54.04,54.11,54.03,54.08,5300.0,54.04,54.11,54.03,54.08,5300.0
2013-04-01 13:20:00,54.09,54.14,54.07,54.14,5500.0,54.09,54.14,54.07,54.14,5500.0
2013-04-01 13:25:00,54.15,54.16,54.03,54.07,19000.0,54.15,54.16,54.03,54.07,19000.0
2013-04-01 13:30:00,54.08,54.15,54.03,54.08,20900.0,54.08,54.15,54.03,54.08,20900.0
2013-04-01 13:35:00,54.11,54.15,54.1,54.13,3200.0,54.11,54.15,54.1,54.13,3200.0
2013-04-01 13:40:00,54.15,54.15,54.1,54.1,2200.0,54.15,54.15,54.1,54.1,2200.0
2013-04-01 13:45:00,54.1,54.14,54.08,54.14,1300.0,54.1,54.14,54.08,54.14,1300.0
2013-04-01 13:50:00,54.14,54.15,54.11,54.15,6100.0,54.14,54.15,54.11,54.15,6100.0
2013-04-01 13:55:00,54.15,54.15,54.11,54.15,6400.0,54.15,54.15,54.11,54.15,6400.0
2013-04-01 14:00:00,54.14,54.15,54.1,54.1,7500.0,54.14,54.15,54.1,54.1,7500.0
2013-04-01 14:05:00,54.09,54.14,54.09,54.14,4100.0,54.09,54.14,54.09,54.14,4100.0
2013-04-01 14:10:00,54.14,54.15,54.09,54.15,6200.0,54.14,54.15,54.09,54.15,6200.0
2013-04-01 14:15:00,54.14,54.15,54.01,54.02,13800.0,54.14,54.15,54.01,54.02,13800.0
2013-04-01 14:20:00,54.03,54.09,54.0,54.03,5800.0,54.03,54.09,54.0,54.03,5800.0
2013-04-01 14:25:00,54.01,54.04,53.99,54.0,11300.0,54.01,54.04,53.99,54.0,11300.0
2013-04-01 14:30:00,54.01,54.07,53.97,54.07,18300.0,54.01,54.07,53.97,54.07,18300.0
2013-04-01 14:35:00,54.04,54.04,53.9,53.9,4200.0,54.04,54.04,53.9,53.9,4200.0
2013-04-01 14:40:00,53.91,53.97,53.83,53.85,33600.0,53.91,53.97,53.83,53.85,33600.0
2013-04-01 14:45:00,53.87,53.96,53.87,53.91,2400.0,53.87,53.96,53.87,53.91,2400.0
2013-04-01 14:50:00,53.89,54.0,53.88,53.92,3900.0,53.89,54.0,53.88,53.92,3900.0
2013-04-01 14:55:00,53.92,53.95,53.84,53.84,9800.0,53.92,53.95,53.84,53.84,9800.0
2013-04-01 15:00:00,53.86,53.92,53.8,53.83,5200.0,53.86,53.92,53.8,53.83,5200.0
2013-04-01 15:05:00,53.82,53.85,53.75,53.77,12200.0,53.82,53.85,53.75,53.77,12200.0
2013-04-01 15:10:00,53.77,53.85,53.77,53.84,10700.0,53.77,53.85,53.77,53.84,10700.0
2013-04-01 15:15:00,53.81,53.88,53.78,53.8,11900.0,53.81,53.88,53.78,53.8,11900.0
2013-04-01 15:20:00,53.78,53.81,53.72,53.75,11500.0,53.78,53.81,53.72,53.75,11500.0
2013-04-01 15:25:00,53.77,53.8,53.74,53.75,18700.0,53.77,53.8,53.74,53.75,18700.0
2013-04-01 15:30:00,53.75,53.86,53.74,53.8,82400.0,53.75,53.86,53.74,53.8,82400.0
2013-04-01 15:35:00,53.79,53.85,53.75,53.85,17300.0,53.79,53.85,53.75,53.85,17300.0
2013-04-01 15:40:00,53.85,53.97,53.77,53.94,25200.0,53.85,53.97,53.77,53.94,25200.0
2013-04-01 15:45:00,53.95,54.04,53.92,54.03,26000.0,53.95,54.04,53.92,54.03,26000.0
2013-04-01 15:50:00,54.04,54.05,53.98,54.02,69000.0,54.04,54.05,53.98,54.02,69000.0
2013-04-01 15:55:00,54.01,54.03,53.94,53.97,131000.0,54.01,54.03,53.94,53.97,131000.0
2013-04-02 09:30:00,54.52,55.21,54.33,55.21,34600.0,54.52,55.21,54.33,55.21,34600.0
2013-04-02 09:35:00,55.19,55.37,54.5,54.92,56300.0,55.19,55.37,54.5,54.92,56300.0
2013-04-02 09:40:00,54.96,55.15,54.93,55.1,13800.0,54.96,55.15,54.93,55.1,13800.0
2013-04-02 09:45:00,55.11,55.15,55.0,55.06,15300.0,55.11,55.15,55.0,55.06,15300.0
2013-04-02 09:50:00,55.09,55.3,55.09,55.24,10300.0,55.09,55.3,55.09,55.24,10300.0
2013-04-02 09:55:00,55.23,55.25,54.93,54.93,23100.0,55.23,55.25,54.93,54.93,23100.0
2013-04-02 10:00:00,55.0,55.05,54.78,54.88,52500.0,55.0,55.05,54.78,54.88,52500.0
2013-04-02 10:05:00,54.87,55.02,54.85,54.98,5700.0,54.87,55.02,54.85,54.98,5700.0
2013-04-02 10:10:00,54.97,54.97,54.73,54.75,15700.0,54.97,54.97,54.73,54.75,15700.0
2013-04-02 10:15:00,54.72,54.72,54.56,54.7,5900.0,54.72,54.72,54.56,54.7,5900.0
2013-04-02 10:20:00,54.69,55.02,54.69,55.02,9500.0,54.69,55.02,54.69,55.02,9500.0
2013-04-02 10:25:00,55.06,55.11,54.97,54.97,4800.0,55.06,55.11,54.97,54.97,4800.0
2013-04-02 10:30:00,54.95,54.97,54.81,54.84,6800.0,54.95,54.97,54.81,54.84,6800.0
2013-04-02 10:35:00,54.87,55.12,54.86,55.09,4400.0,54.87,55.12,54.86,55.09,4400.0
2013-04-02 10:40:00,55.13,55.16,55.05,55.11,6200.0,55.13,55.16,55.05,55.11,6200.0
2013-04-02 10:45:00,55.18,55.24,55.14,55.22,26200.0,55.18,55.24,55.14,55.22,26200.0
2013-04-02 10:50:00,55.22,55.25,55.1,55.11,6900.0,55.22,55.25,55.1,55.11,6900.0
2013-04-02 10:55:00,55.12,55.14,55.08,55.08,4500.0,55.12,55.14,55.08,55.08,4500.0
2013-04-02 11:00:00,55.1,55.21,55.08,55.2,8700.0,55.1,55.21,55.08,55.2,8700.0
2013-04-02 11:05:00,55.21,55.22,55.04,55.05,7700.0,55.21,55.22,55.04,55.05,7700.0
2013-04-02 11:10:00,55.06,55.13,55.05,55.11,3600.0,55.06,55.13,55.05,55.11,3600.0
2013-04-02 11:15:00,55.13,55.3,55.13,55.27,10300.0,55.13,55.3,55.13,55.27,10300.0
2013-04-02 11:20:00,55.29,55.44,55.27,55.44,24100.0,55.29,55.44,55.27,55.44,24100.0
2013-04-02 11:25:00,55.44,55.48,55.37,55.46,8000.0,55.44,55.48,55.37,55.46,8000.0
2013-04-02 11:30:00,55.43,55.46,55.27,55.29,12700.0,55.43,55.46,55.27,55.29,12700.0
2013-04-02 11:35:00,55.29,55.34,55.26,55.34,19400.0,55.29,55.34,55.26,55.34,19400.0
2013-04-02 11:40:00,55.36,55.37,55.28,55.32,14900.0,55.36,55.37,55.28,55.32,14900.0
2013-04-02 11:45:00,55.31,55.31,55.09,55.23,53000.0,55.31,55.31,55.09,55.23,53000.0
2013-04-02 11:50:00,55.23,55.27,54.92,54.96,36300.0,55.23,55.27,54.92,54.96,36300.0
2013-04-02 11:55:00,54.97,55.07,54.85,54.89,21800.0,54.97,55.07,54.85,54.89,21800.0
2013-04-02 12:00:00,54.89,54.89,54.72,54.72,12600.0,54.89,54.89,54.72,54.72,12600.0
2013-04-02 12:05:00,54.73,54.8,54.71,54.75,13300.0,54.73,54.8,54.71,54.75,13300.0
2013-04-02 12:10:00,54.75,54.81,54.67,54.78,12800.0,54.75,54.81,54.67,54.78,12800.0
2013-04-02 12:15:00,54.78,54.78,54.64,54.67,16100.0,54.78,54.78,54.64,54.67,16100.0
2013-04-02 12:20:00,54.67,54.75,54.57,54.58,24000.0,54.67,54.75,54.57,54.58,24000.0
2013-04-02 12:25:00,54.58,54.58,54.41,54.43,10200.0,54.58,54.58,54.41,54.43,10200.0
2013-04-02 12:30:00,54.43,54.62,54.43,54.54,11000.0,54.43,54.62,54.43,54.54,11000.0
2013-04-02 12:35:00,54.55,54.55,54.41,54.41,5600.0,54.55,54.55,54.41,54.41,5600.0
2013-04-02 12:40:00,54.43,54.44,54.29,54.31,14700.0,54.43,54.44,54.29,54.31,14700.0
2013-04-02 12:45:00,54.31,54.4,54.29,54.36,8800.0,54.31,54.4,54.29,54.36,8800.0
2013-04-02 12:50:00,54.35,54.4,54.28,54.38,7600.0,54.35,54.4,54.28,54.38,7600.0
2013-04-02 12:55:00,54.37,54.55,54.35,54.55,9700.0,54.37,54.55,54.35,54.55,9700.0
2013-04-02 13:00:00,54.59,54.61,54.52,54.57,5800.0,54.59,54.61,54.52,54.57,5800.0
2013-04-02 13:05:00,54.57,54.63,54.55,54.57,6400.0,54.57,54.63,54.55,54.57,6400.0
2013-04-02 13:10:00,54.57,54.63,54.54,54.59,8600.0,54.57,54.63,54.54,54.59,8600.0
2013-04-02 13:15:00,54.55,54.59,54.54,54.59,9100.0,54.55,54.59,54.54,54.59,9100.0
2013-04-02 13:20:00,54.61,54.61,54.54,54.56,45800.0,54.61,54.61,54.54,54.56,45800.0
2013-04-02 13:25:00,54.55,54.55,54.41,54.47,12700.0,54.55,54.55,54.41,54.47,12700.0
2013-04-02 13:30:00,54.48,54.65,54.46,54.65,11000.0,54.48,54.65,54.46,54.65,11000.0
2013-04-02 13:35:00,54.65,54.69,54.64,54.67,9700.0,54.65,54.69,54.64,54.67,9700.0
2013-04-02 13:40:00,54.67,54.69,54.6,54.69,13000.0,54.67,54.69,54.6,54.69,13000.0
2013-04-02 13:45:00,54.69,54.78,54.69,54.78,17200.0,54.69,54.78,54.69,54.78,17200.0
2013-04-02 13:50:00,54.75,54.76,54.6,54.6,16300.0,54.75,54.76,54.6,54.6,16300.0
2013-04-02 13:55:00,54.58,54.58,54.44,54.44,5900.0,54.58,54.58,54.44,54.44,5900.0
2013-04-02 14:00:00,54.45,54.74,54.45,54.74,15600.0,54.45,54.74,54.45,54.74,15600.0
2013-04-02 14:05:00,54.76,54.78,54.57,54.69,24700.0,54.76,54.78,54.57,54.69,24700.0
2013-04-02 14:10:00,54.69,54.69,54.51,54.63,16900.0,54.69,54.69,54.51,54.63,16900.0
2013-04-02 14:15:00,54.64,54.67,54.53,54.53,38800.0,54.64,54.67,54.53,54.53,38800.0
2013-04-02 14:20:00,54.51,54.54,54.4,54.45,6100.0,54.51,54.54,54.4,54.45,6100.0
2013-04-02 14:25:00,54.45,54.49,54.41,54.43,15800.0,54.45,54.49,54.41,54.43,15800.0
2013-04-02 14:30:00,54.45,54.5,54.32,54.37,31200.0,54.45,54.5,54.32,54.37,31200.0
2013-04-02 14:35:00,54.37,54.37,54.3,54.33,24000.0,54.37,54.37,54.3,54.33,24000.0
2013-04-02 14:40:00,54.32,54.33,54.15,54.21,14100.0,54.32,54.33,54.15,54.21,14100.0
2013-04-02 14:45:00,54.21,54.23,54.17,54.17,10800.0,54.21,54.23,54.17,54.17,10800.0
2013-04-02 14:50:00,54.18,54.26,54.16,54.2,9000.0,54.18,54.26,54.16,54.2,9000.0
2013-04-02 14:55:00,54.21,54.28,54.19,54.26,7100.0,54.21,54.28,54.19,54.26,7100.0
2013-04-02 15:00:00,54.28,54.33,54.25,54.32,14100.0,54.28,54.33,54.25,54.32,14100.0
2013-04-02 15:05:00,54.32,54.34,54.26,54.29,8000.0,54.32,54.34,54.26,54.29,8000.0
2013-04-02 15:10:00,54.3,54.32,54.27,54.31,10100.0,54.3,54.32,54.27,54.31,10100.0
2013-04-02 15:15:00,54.31,54.31,54.22,54.23,18800.0,54.31,54.31,54.22,54.23,18800.0
2013-04-02 15:20:00,54.23,54.23,54.15,54.15,11500.0,54.23,54.23,54.15,54.15,11500.0
2013-04-02 15:25:00,54.17,54.21,54.15,54.15,20400.0,54.17,54.21,54.15,54.15,20400.0
2013-04-02 15:30:00,54.14,54.15,54.04,54.14,27200.0,54.14,54.15,54.04,54.14,27200.0
2013-04-02 15:35:00,54.14,54.16,53.93,53.93,21900.0,54.14,54.16,53.93,53.93,21900.0
2013-04-02 15:40:00,53.94,53.94,53.77,53.8,21700.0,53.94,53.94,53.77,53.8,21700.0
2013-04-02 15:45:00,53.8,53.93,53.8,53.86,28900.0,53.8,53.93,53.8,53.86,28900.0
2013-04-02 15:50:00,53.86,53.95,53.82,53.83,44500.0,53.86,53.95,53.82,53.83,44500.0
2013-04-02 15:55:00,53.84,54.0,53.73,53.96,169000.0,53.84,54.0,53.73,53.96,169000.0
2013-04-03 09:30:00,54.45,54.55,54.11,54.22,39500.0,54.45,54.55,54.11,54.22,39500.0
2013-04-03 09:35:00,54.19,54.32,53.96,54.1,21900.0,54.19,54.32,53.96,54.1,21900.0
2013-04-03 09:40:00,54.06,54.06,53.68,53.71,15500.0,54.06,54.06,53.68,53.71,15500.0
2013-04-03 09:45:00,53.72,53.74,53.53,53.58,18600.0,53.72,53.74,53.53,53.58,18600.0
2013-04-03 09:50:00,53.58,53.68,53.56,53.64,8600.0,53.58,53.68,53.56,53.64,8600.0
2013-04-03 09:55:00,53.66,53.95,53.66,53.94,18300.0,53.66,53.95,53.66,53.94,18300.0
2013-04-03 10:00:00,53.93,53.93,53.64,53.66,35900.0,53.93,53.93,53.64,53.66,35900.0
2013-04-03 10:05:00,53.66,53.7,53.5,53.7,32700.0,53.66,53.7,53.5,53.7,32700.0
2013-04-03 10:10:00,53.71,53.76,53.62,53.63,38400.0,53.71,53.76,53.62,53.63,38400.0
2013-04-03 10:15:00,53.63,53.63,53.42,53.52,14300.0,53.63,53.63,53.42,53.52,14300.0
2013-04-03 10:20:00,53.52,53.6,53.39,53.49,67800.0,53.52,53.6,53.39,53.49,67800.0
2013-04-03 10:25:00,53.5,53.75,53.5,53.7,12300.0,53.5,53.75,53.5,53.7,12300.0
2013-04-03 10:30:00,53.67,53.7,53.51,53.63,20100.0,53.67,53.7,53.51,53.63,20100.0
2013-04-03 10:35:00,53.61,53.64,53.37,53.37,20900.0,53.61,53.64,53.37,53.37,20900.0
2013-04-03 10:40:00,53.4,53.6,53.4,53.56,14600.0,53.4,53.6,53.4,53.56,14600.0
2013-04-03 10:45:00,53.54,53.79,53.52,53.79,19500.0,53.54,53.79,53.52,53.79,19500.0
2013-04-03 10:50:00,53.79,54.0,53.79,53.99,11800.0,53.79,54.0,53.79,53.99,11800.0
2013-04-03 10:55:00,53.97,53.97,53.58,53.61,25700.0,53.97,53.97,53.58,53.61,25700.0
2013-04-03 11:00:00,53.59,53.66,53.43,53.45,33800.0,53.59,53.66,53.43,53.45,33800.0
2013-04-03 11:05:00,53.45,53.54,53.38,53.54,16400.0,53.45,53.54,53.38,53.54,16400.0
2013-04-03 11:10:00,53.52,53.58,53.4,53.58,10300.0,53.52,53.58,53.4,53.58,10300.0
2013-04-03 11:15:00,53.56,53.63,53.44,53.46,58000.0,53.56,53.63,53.44,53.46,58000.0
2013-04-03 11:20:00,53.46,53.47,53.29,53.46,26300.0,53.46,53.47,53.29,53.46,26300.0
2013-04-03 11:25:00,53.47,53.5,53.35,53.5,91300.0,53.47,53.5,53.35,53.5,91300.0
2013-04-03 11:30:00,53.53,53.63,53.51,53.51,12200.0,53.53,53.63,53.51,53.51,12200.0
2013-04-03 11:35:00,53.52,53.58,53.51,53.57,8000.0,53.52,53.58,53.51,53.57,8000.0
2013-04-03 11:40:00,53.55,53.6,53.45,53.55,30300.0,53.55,53.6,53.45,53.55,30300.0
2013-04-03 11:45:00,53.52,53.52,53.47,53.49,13700.0,53.52,53.52,53.47,53.49,13700.0
2013-04-03 11:50:00,53.5,53.5,53.39,53.41,4700.0,53.5,53.5,53.39,53.41,4700.0
2013-04-03 11:55:00,53.42,53.47,53.31,53.31,4500.0,53.42,53.47,53.31,53.31,4500.0
2013-04-03 12:00:00,53.33,53.34,53.26,53.28,3800.0,53.33,53.34,53.26,53.28,3800.0
2013-04-03 12:05:00,53.26,53.26,53.14,53.16,6400.0,53.26,53.26,53.14,53.16,6400.0
2013-04-03 12:10:00,53.15,53.21,53.15,53.21,3900.0,53.15,53.21,53.15,53.21,3900.0
2013-04-03 12:15:00,53.19,53.2,53.11,53.12,7800.0,53.19,53.2,53.11,53.12,7800.0
2013-04-03 12:20:00,53.11,53.25,53.08,53.24,12100.0,53.11,53.25,53.08,53.24,12100.0
2013-04-03 12:25:00,53.2,53.3,53.2,53.27,9200.0,53.2,53.3,53.2,53.27,9200.0
2013-04-03 12:30:00,53.26,53.29,53.22,53.24,6000.0,53.26,53.29,53.22,53.24,6000.0
2013-04-03 12:35:00,53.26,53.35,53.24,53.31,19100.0,53.26,53.35,53.24,53.31,19100.0
2013-04-03 12:40:00,53.3,53.39,53.23,53.25,8300.0,53.3,53.39,53.23,53.25,8300.0
2013-04-03 12:45:00,53.21,53.28,53.08,53.08,18600.0,53.21,53.28,53.08,53.08,18600.0
2013-04-03 12:50:00,53.1,53.12,52.87,52.87,30700.0,53.1,53.12,52.87,52.87,30700.0
2013-04-03 12:55:00,52.9,52.95,52.87,52.95,9100.0,52.9,52.95,52.87,52.95,9100.0
2013-04-03 13:00:00,52.95,52.95,52.9,52.95,5700.0,52.95,52.95,52.9,52.95,5700.0
2013-04-03 13:05:00,52.94,52.95,52.9,52.92,5500.0,52.94,52.95,52.9,52.92,5500.0
2013-04-03 13:10:00,52.93,52.93,52.75,52.75,10300.0,52.93,52.93,52.75,52.75,10300.0
2013-04-03 13:15:00,52.75,52.92,52.72,52.85,19500.0,52.75,52.92,52.72,52.85,19500.0
2013-04-03 13:20:00,52.86,53.08,52.86,53.04,23000.0,52.86,53.08,52.86,53.04,23000.0
2013-04-03 13:25:00,53.02,53.06,52.91,52.94,9900.0,53.02,53.06,52.91,52.94,9900.0
2013-04-03 13:30:00,52.94,53.01,52.78,52.81,7600.0,52.94,53.01,52.78,52.81,7600.0
2013-04-03 13:35:00,52.83,52.85,52.64,52.69,27500.0,52.83,52.85,52.64,52.69,27500.0
2013-04-03 13:40:00,52.7,52.76,52.68,52.75,43300.0,52.7,52.76,52.68,52.75,43300.0
2013-04-03 13:45:00,52.75,52.8,52.67,52.68,50100.0,52.75,52.8,52.67,52.68,50100.0
2013-04-03 13:50:00,52.68,52.68,52.52,52.58,31800.0,52.68,52.68,52.52,52.58,31800.0
2013-04-03 13:55:00,52.6,52.68,52.55,52.58,13600.0,52.6,52.68,52.55,52.58,13600.0
2013-04-03 14:00:00,52.57,52.66,52.56,52.61,11400.0,52.57,52.66,52.56,52.61,11400.0
2013-04-03 14:05:00,52.61,52.67,52.44,52.67,28500.0,52.61,52.67,52.44,52.67,28500.0
2013-04-03 14:10:00,52.7,52.86,52.65,52.81,39800.0,52.7,52.86,52.65,52.81,39800.0
2013-04-03 14:15:00,52.82,52.91,52.8,52.8,20500.0,52.82,52.91,52.8,52.8,20500.0
2013-04-03 14:20:00,52.81,52.84,52.77,52.8,10100.0,52.81,52.84,52.77,52.8,10100.0
2013-04-03 14:25:00,52.79,52.87,52.77,52.83,23100.0,52.79,52.87,52.77,52.83,23100.0
2013-04-03 14:30:00,52.83,52.85,52.78,52.82,12400.0,52.83,52.85,52.78,52.82,12400.0
2013-04-03 14:35:00,52.82,52.82,52.79,52.8,16400.0,52.82,52.82,52.79,52.8,16400.0
2013-04-03 14:40:00,52.8,52.99,52.8,52.92,25600.0,52.8,52.99,52.8,52.92,25600.0
2013-04-03 14:45:00,52.9,52.9,52.84,52.87,7900.0,52.9,52.9,52.84,52.87,7900.0
2013-04-03 14:50:00,52.88,52.95,52.78,52.79,12800.0,52.88,52.95,52.78,52.79,12800.0
2013-04-03 14:55:00,52.79,52.85,52.79,52.85,7900.0,52.79,52.85,52.79,52.85,7900.0
2013-04-03 15:00:00,52.9,52.92,52.82,52.83,17600.0,52.9,52.92,52.82,52.83,17600.0
2013-04-03 15:05:00,52.83,52.9,52.79,52.8,17100.0,52.83,52.9,52.79,52.8,17100.0
2013-04-03 15:10:00,52.78,52.82,52.73,52.77,30100.0,52.78,52.82,52.73,52.77,30100.0
2013-04-03 15:15:00,52.77,52.78,52.72,52.76,11400.0,52.77,52.78,52.72,52.76,11400.0
2013-04-03 15:20:00,52.77,52.78,52.68,52.73,25300.0,52.77,52.78,52.68,52.73,25300.0
2013-04-03 15:25:00,52.73,52.81,52.71,52.81,20100.0,52.73,52.81,52.71,52.81,20100.0
2013-04-03 15:30:00,52.78,52.79,52.65,52.71,38500.0,52.78,52.79,52.65,52.71,38500.0
2013-04-03 15:35:00,52.69,52.69,52.57,52.61,32800.0,52.69,52.69,52.57,52.61,32800.0
2013-04-03 15:40:00,52.61,52.62,52.47,52.54,59900.0,52.61,52.62,52.47,52.54,59900.0
2013-04-03 15:45:00,52.53,52.55,52.43,52.47,77500.0,52.53,52.55,52.43,52.47,77500.0
2013-04-03 15:50:00,52.49,52.72,52.49,52.58,57600.0,52.49,52.72,52.49,52.58,57600.0
2013-04-03 15:55:00,52.59,52.68,52.54,52.63,149700.0,52.59,52.68,52.54,52.63,149700.0
2013-04-04 09:30:00,53.59,53.59,52.33,52.58,47600.0,53.59,53.59,52.33,52.58,47600.0
2013-04-04 09:35:00,52.63,53.23,52.63,53.05,10900.0,52.63,53.23,52.63,53.05,10900.0
2013-04-04 09:40:00,53.13,53.55,53.13,53.38,21300.0,53.13,53.55,53.13,53.38,21300.0
2013-04-04 09:45:00,53.47,53.5,53.41,53.44,12400.0,53.47,53.5,53.41,53.44,12400.0
2013-04-04 09:50:00,53.5,53.51,53.38,53.48,8400.0,53.5,53.51,53.38,53.48,8400.0
2013-04-04 09:55:00,53.5,53.57,53.45,53.51,13700.0,53.5,53.57,53.45,53.51,13700.0
2013-04-04 10:00:00,53.52,53.63,53.48,53.51,25000.0,53.52,53.63,53.48,53.51,25000.0
2013-04-04 10:05:00,53.51,53.52,53.35,53.35,11300.0,53.51,53.52,53.35,53.35,11300.0
2013-04-04 10:10:00,53.35,53.47,53.31,53.46,8400.0,53.35,53.47,53.31,53.46,8400.0
2013-04-04 10:15:00,53.46,53.46,53.26,53.26,5100.0,53.46,53.46,53.26,53.26,5100.0
2013-04-04 10:20:00,53.3,53.3,53.07,53.07,8600.0,53.3,53.3,53.07,53.07,8600.0
2013-04-04 10:25:00,53.07,53.08,52.66,52.84,34700.0,53.07,53.08,52.66,52.84,34700.0
2013-04-04 10:30:00,52.85,53.0,52.85,52.97,29700.0,52.85,53.0,52.85,52.97,29700.0
2013-04-04 10:35:00,52.97,52.97,52.71,52.9,21000.0,52.97,52.97,52.71,52.9,21000.0
2013-04-04 10:40:00,52.89,53.08,52.84,52.95,9300.0,52.89,53.08,52.84,52.95,9300.0
2013-04-04 10:45:00,53.02,53.04,52.89,52.96,1500.0,53.02,53.04,52.89,52.96,1500.0
2013-04-04 10:50:00,52.92,53.08,52.89,53.05,12400.0,52.92,53.08,52.89,53.05,12400.0
2013-04-04 10:55:00,53.05,53.05,52.76,52.78,4700.0,53.05,53.05,52.76,52.78,4700.0
2013-04-04 11:00:00,52.77,52.88,52.71,52.79,7800.0,52.77,52.88,52.71,52.79,7800.0
2013-04-04 11:05:00,52.89,52.95,52.85,52.85,2200.0,52.89,52.95,52.85,52.85,2200.0
2013-04-04 11:10:00,52.89,52.98,52.84,52.91,5900.0,52.89,52.98,52.84,52.91,5900.0
2013-04-04 11:15:00,52.85,52.89,52.73,52.76,2900.0,52.85,52.89,52.73,52.76,2900.0
2013-04-04 11:20:00,52.78,52.88,52.72,52.83,5900.0,52.78,52.88,52.72,52.83,5900.0
2013-04-04 11:25:00,52.81,52.84,52.66,52.67,4900.0,52.81,52.84,52.66,52.67,4900.0
2013-04-04 11:30:00,52.68,52.7,52.62,52.67,10500.0,52.68,52.7,52.62,52.67,10500.0
2013-04-04 11:35:00,52.65,52.69,52.61,52.64,10700.0,52.65,52.69,52.61,52.64,10700.0
2013-04-04 11:40:00,52.64,52.87,52.64,52.78,6700.0,52.64,52.87,52.64,52.78,6700.0
2013-04-04 11:45:00,52.8,52.87,52.78,52.87,9100.0,52.8,52.87,52.78,52.87,9100.0
2013-04-04 11:50:00,52.86,52.88,52.76,52.77,11700.0,52.86,52.88,52.76,52.77,11700.0
2013-04-04 11:55:00,52.76,52.79,52.73,52.75,7100.0,52.76,52.79,52.73,52.75,7100.0
2013-04-04 12:00:00,52.73,52.73,52.58,52.63,10800.0,52.73,52.73,52.58,52.63,10800.0
2013-04-04 12:05:00,52.59,52.63,52.21,52.3,22100.0,52.59,52.63,52.21,52.3,22100.0
2013-04-04 12:10:00,52.34,52.34,52.1,52.21,16900.0,52.34,52.34,52.1,52.21,16900.0
2013-04-04 12:15:00,52.25,52.39,52.24,52.37,10400.0,52.25,52.39,52.24,52.37,10400.0
2013-04-04 12:20:00,52.34,52.36,52.18,52.25,6300.0,52.34,52.36,52.18,52.25,6300.0
2013-04-04 12:25:00,52.24,52.28,52.04,52.05,29600.0,52.24,52.28,52.04,52.05,29600.0
2013-04-04 12:30:00,52.04,52.22,52.03,52.22,14600.0,52.04,52.22,52.03,52.22,14600.0
2013-04-04 12:35:00,52.21,52.28,52.14,52.26,12000.0,52.21,52.28,52.14,52.26,12000.0
2013-04-04 12:40:00,52.28,52.35,52.23,52.35,15800.0,52.28,52.35,52.23,52.35,15800.0
2013-04-04 12:45:00,52.32,52.43,52.3,52.43,11600.0,52.32,52.43,52.3,52.43,11600.0
2013-04-04 12:50:00,52.42,52.46,52.31,52.34,6900.0,52.42,52.46,52.31,52.34,6900.0
2013-04-04 12:55:00,52.34,52.38,52.28,52.3,8000.0,52.34,52.38,52.28,52.3,8000.0
2013-04-04 13:00:00,52.27,52.35,52.18,52.22,7500.0,52.27,52.35,52.18,52.22,7500.0
2013-04-04 13:05:00,52.2,52.33,52.2,52.3,6300.0,52.2,52.33,52.2,52.3,6300.0
2013-04-04 13:10:00,52.28,52.28,52.2,52.26,5300.0,52.28,52.28,52.2,52.26,5300.0
2013-04-04 13:15:00,52.25,52.42,52.2,52.39,5900.0,52.25,52.42,52.2,52.39,5900.0
2013-04-04 13:20:00,52.39,52.52,52.36,52.51,15100.0,52.39,52.52,52.36,52.51,15100.0
2013-04-04 13:25:00,52.53,52.68,52.53,52.59,8500.0,52.53,52.68,52.53,52.59,8500.0
2013-04-04 13:30:00,52.58,52.58,52.44,52.54,47200.0,52.58,52.58,52.44,52.54,47200.0
2013-04-04 13:35:00,52.55,52.84,52.55,52.83,12700.0,52.55,52.84,52.55,52.83,12700.0
2013-04-04 13:40:00,52.83,52.96,52.82,52.96,8900.0,52.83,52.96,52.82,52.96,8900.0
2013-04-04 13:45:00,52.94,52.98,52.9,52.94,7600.0,52.94,52.98,52.9,52.94,7600.0
2013-04-04 13:50:00,52.96,53.03,52.9,52.98,8600.0,52.96,53.03,52.9,52.98,8600.0
2013-04-04 13:55:00,52.99,53.02,52.88,52.9,3300.0,52.99,53.02,52.88,52.9,3300.0
2013-04-04 14:00:00,52.91,52.92,52.81,52.83,5200.0,52.91,52.92,52.81,52.83,5200.0
2013-04-04 14:05:00,52.81,52.86,52.8,52.85,10300.0,52.81,52.86,52.8,52.85,10300.0
2013-04-04 14:10:00,52.83,52.86,52.75,52.8,21200.0,52.83,52.86,52.75,52.8,21200.0
2013-04-04 14:15:00,52.81,52.88,52.8,52.88,6300.0,52.81,52.88,52.8,52.88,6300.0
2013-04-04 14:20:00,52.87,53.0,52.81,52.99,19000.0,52.87,53.0,52.81,52.99,19000.0
2013-04-04 14:25:00,52.96,52.97,52.9,52.93,4300.0,52.96,52.97,52.9,52.93,4300.0
2013-04-04 14:30:00,52.94,52.94,52.9,52.91,8600.0,52.94,52.94,52.9,52.91,8600.0
2013-04-04 14:35:00,52.91,52.97,52.9,52.9,7500.0,52.91,52.97,52.9,52.9,7500.0
2013-04-04 14:40:00,52.91,52.93,52.76,52.78,10000.0,52.91,52.93,52.76,52.78,10000.0
2013-04-04 14:45:00,52.79,52.89,52.78,52.89,21800.0,52.79,52.89,52.78,52.89,21800.0
2013-04-04 14:50:00,52.88,52.89,52.67,52.67,11900.0,52.88,52.89,52.67,52.67,11900.0
2013-04-04 14:55:00,52.66,52.67,52.61,52.67,7500.0,52.66,52.67,52.61,52.67,7500.0
2013-04-04 15:00:00,52.69,52.8,52.69,52.78,16000.0,52.69,52.8,52.69,52.78,16000.0
2013-04-04 15:05:00,52.78,52.78,52.71,52.74,15000.0,52.78,52.78,52.71,52.74,15000.0
2013-04-04 15:10:00,52.73,52.79,52.69,52.77,13200.0,52.73,52.79,52.69,52.77,13200.0
2013-04-04 15:15:00,52.74,52.78,52.69,52.74,14900.0,52.74,52.78,52.69,52.74,14900.0
2013-04-04 15:20:00,52.74,52.76,52.65,52.71,15200.0,52.74,52.76,52.65,52.71,15200.0
2013-04-04 15:25:00,52.71,52.72,52.68,52.7,19100.0,52.71,52.72,52.68,52.7,19100.0
2013-04-04 15:30:00,52.7,52.8,52.7,52.76,69700.0,52.7,52.8,52.7,52.76,69700.0
2013-04-04 15:35:00,52.76,52.89,52.76,52.81,17200.0,52.76,52.89,52.76,52.81,17200.0
2013-04-04 15:40:00,52.81,52.88,52.79,52.88,20200.0,52.81,52.88,52.79,52.88,20200.0
2013-04-04 15:45:00,52.88,52.88,52.72,52.72,45200.0,52.88,52.88,52.72,52.72,45200.0
2013-04-04 15:50:00,52.71,52.86,52.71,52.82,39200.0,52.71,52.86,52.71,52.82,39200.0
2013-04-04 15:55:00,52.81,52.96,52.79,52.93,93600.0,52.81,52.96,52.79,52.93,93600.0
2013-04-05 09:30:00,52.26,52.56,51.55,51.97,50000.0,52.26,52.56,51.55,51.97,50000.0
2013-04-05 09:35:00,51.91,52.34,51.91,52.34,29700.0,51.91,52.34,51.91,52.34,29700.0
2013-04-05 09:40:00,52.32,52.63,52.25,52.62,41400.0,52.32,52.63,52.25,52.62,41400.0
2013-04-05 09:45:00,52.55,52.78,52.54,52.71,33400.0,52.55,52.78,52.54,52.71,33400.0
2013-04-05 09:50:00,52.68,52.94,52.66,52.78,35400.0,52.68,52.94,52.66,52.78,35400.0
2013-04-05 09:55:00,52.79,52.97,52.73,52.92,20200.0,52.79,52.97,52.73,52.92,20200.0
2013-04-05 10:00:00,52.87,53.03,52.73,52.95,28300.0,52.87,53.03,52.73,52.95,28300.0
2013-04-05 10:05:00,52.93,53.03,52.74,52.99,35400.0,52.93,53.03,52.74,52.99,35400.0
2013-04-05 10:10:00,53.01,53.07,52.93,53.02,35000.0,53.01,53.07,52.93,53.02,35000.0
2013-04-05 10:15:00,53.0,53.08,52.88,52.88,60400.0,53.0,53.08,52.88,52.88,60400.0
2013-04-05 10:20:00,52.85,52.93,52.84,52.93,18500.0,52.85,52.93,52.84,52.93,18500.0
2013-04-05 10:25:00,52.92,52.96,52.82,52.88,41100.0,52.92,52.96,52.82,52.88,41100.0
2013-04-05 10:30:00,52.9,53.01,52.85,52.85,12900.0,52.9,53.01,52.85,52.85,12900.0
2013-04-05 10:35:00,52.86,52.99,52.79,52.99,47400.0,52.86,52.99,52.79,52.99,47400.0
2013-04-05 10:40:00,53.0,53.01,52.83,52.91,16500.0,53.0,53.01,52.83,52.91,16500.0
2013-04-05 10:45:00,52.97,52.98,52.88,52.88,12600.0,52.97,52.98,52.88,52.88,12600.0
2013-04-05 10:50:00,52.82,53.06,52.8,52.89,18700.0,52.82,53.06,52.8,52.89,18700.0
2013-04-05 10:55:00,52.94,52.97,52.8,52.85,22200.0,52.94,52.97,52.8,52.85,22200.0
2013-04-05 11:00:00,52.85,52.95,52.85,52.93,6500.0,52.85,52.95,52.85,52.93,6500.0
2013-04-05 11:05:00,52.92,52.94,52.85,52.89,14600.0,52.92,52.94,52.85,52.89,14600.0
2013-04-05 11:10:00,52.88,52.89,52.83,52.84,22800.0,52.88,52.89,52.83,52.84,22800.0
2013-04-05 11:15:00,52.85,52.86,52.77,52.82,10000.0,52.85,52.86,52.77,52.82,10000.0
2013-04-05 11:20:00,52.82,52.85,52.79,52.8,32100.0,52.82,52.85,52.79,52.8,32100.0
2013-04-05 11:25:00,52.83,52.87,52.8,52.8,11500.0,52.83,52.87,52.8,52.8,11500.0
2013-04-05 11:30:00,52.8,52.86,52.79,52.81,13400.0,52.8,52.86,52.79,52.81,13400.0
2013-04-05 11:35:00,52.88,52.9,52.81,52.82,6300.0,52.88,52.9,52.81,52.82,6300.0
2013-04-05 11:40:00,52.83,52.89,52.83,52.88,2900.0,52.83,52.89,52.83,52.88,2900.0
2013-04-05 11:45:00,52.88,52.9,52.81,52.83,8100.0,52.88,52.9,52.81,52.83,8100.0
2013-04-05 11:50:00,52.84,52.84,52.8,52.82,6000.0,52.84,52.84,52.8,52.82,6000.0
2013-04-05 11:55:00,52.81,52.84,52.8,52.83,7500.0,52.81,52.84,52.8,52.83,7500.0
2013-04-05 12:00:00,52.85,52.9,52.72,52.72,15000.0,52.85,52.9,52.72,52.72,15000.0
2013-04-05 12:05:00,52.69,52.75,52.65,52.75,5100.0,52.69,52.75,52.65,52.75,5100.0
2013-04-05 12:10:00,52.76,52.82,52.72,52.79,6000.0,52.76,52.82,52.72,52.79,6000.0
2013-04-05 12:15:00,52.78,52.81,52.75,52.75,3200.0,52.78,52.81,52.75,52.75,3200.0
2013-04-05 12:20:00,52.75,52.76,52.68,52.68,33700.0,52.75,52.76,52.68,52.68,33700.0
2013-04-05 12:25:00,52.68,52.81,52.68,52.73,11600.0,52.68,52.81,52.68,52.73,11600.0
2013-04-05 12:30:00,52.75,52.82,52.73,52.81,5000.0,52.75,52.82,52.73,52.81,5000.0
2013-04-05 12:35:00,52.85,52.87,52.82,52.85,4500.0,52.85,52.87,52.82,52.85,4500.0
2013-04-05 12:40:00,52.81,52.86,52.79,52.83,5300.0,52.81,52.86,52.79,52.83,5300.0
2013-04-05 12:45:00,52.79,52.81,52.78,52.78,9300.0,52.79,52.81,52.78,52.78,9300.0
2013-04-05 12:50:00,52.78,52.86,52.75,52.81,25900.0,52.78,52.86,52.75,52.81,25900.0
2013-04-05 12:55:00,52.79,52.84,52.71,52.77,13100.0,52.79,52.84,52.71,52.77,13100.0
2013-04-05 13:00:00,52.79,52.83,52.74,52.8,5600.0,52.79,52.83,52.74,52.8,5600.0
2013-04-05 13:05:00,52.8,52.84,52.74,52.76,3500.0,52.8,52.84,52.74,52.76,3500.0
2013-04-05 13:10:00,52.8,52.89,52.77,52.83,3000.0,52.8,52.89,52.77,52.83,3000.0
2013-04-05 13:15:00,52.85,52.88,52.82,52.88,4000.0,52.85,52.88,52.82,52.88,4000.0
2013-04-05 13:20:00,52.89,52.95,52.87,52.87,13500.0,52.89,52.95,52.87,52.87,13500.0
2013-04-05 13:25:00,52.87,52.96,52.85,52.93,8700.0,52.87,52.96,52.85,52.93,8700.0
2013-04-05 13:30:00,52.94,53.01,52.89,52.89,11300.0,52.94,53.01,52.89,52.89,11300.0
2013-04-05 13:35:00,52.89,52.92,52.85,52.92,3900.0,52.89,52.92,52.85,52.92,3900.0
2013-04-05 13:40:00,52.88,52.91,52.78,52.79,20600.0,52.88,52.91,52.78,52.79,20600.0
2013-04-05 13:45:00,52.78,52.81,52.73,52.75,12100.0,52.78,52.81,52.73,52.75,12100.0
2013-04-05 13:50:00,52.75,52.88,52.74,52.85,9800.0,52.75,52.88,52.74,52.85,9800.0
2013-04-05 13:55:00,52.82,52.83,52.73,52.77,10600.0,52.82,52.83,52.73,52.77,10600.0
2013-04-05 14:00:00,52.76,52.81,52.75,52.75,24500.0,52.76,52.81,52.75,52.75,24500.0
2013-04-05 14:05:00,52.75,52.81,52.71,52.72,49400.0,52.75,52.81,52.71,52.72,49400.0
2013-04-05 14:10:00,52.71,52.72,52.64,52.68,18700.0,52.71,52.72,52.64,52.68,18700.0
2013-04-05 14:15:00,52.67,52.69,52.64,52.68,6100.0,52.67,52.69,52.64,52.68,6100.0
2013-04-05 14:20:00,52.69,52.78,52.69,52.77,3700.0,52.69,52.78,52.69,52.77,3700.0
2013-04-05 14:25:00,52.78,52.83,52.78,52.82,2700.0,52.78,52.83,52.78,52.82,2700.0
2013-04-05 14:30:00,52.8,52.85,52.76,52.83,3200.0,52.8,52.85,52.76,52.83,3200.0
2013-04-05 14:35:00,52.83,52.86,52.74,52.76,8400.0,52.83,52.86,52.74,52.76,8400.0
2013-04-05 14:40:00,52.81,52.83,52.75,52.77,5600.0,52.81,52.83,52.75,52.77,5600.0
2013-04-05 14:45:00,52.76,52.84,52.76,52.8,16500.0,52.76,52.84,52.76,52.8,16500.0
2013-04-05 14:50:00,52.79,52.8,52.7,52.78,11600.0,52.79,52.8,52.7,52.78,11600.0
2013-04-05 14:55:00,52.78,52.82,52.71,52.73,13200.0,52.78,52.82,52.71,52.73,13200.0
2013-04-05 15:00:00,52.72,52.73,52.63,52.69,24300.0,52.72,52.73,52.63,52.69,24300.0
2013-04-05 15:05:00,52.69,52.74,52.68,52.74,19000.0,52.69,52.74,52.68,52.74,19000.0
2013-04-05 15:10:00,52.74,52.84,52.73,52.8,44500.0,52.74,52.84,52.73,52.8,44500.0
2013-04-05 15:15:00,52.79,52.9,52.78,52.85,14200.0,52.79,52.9,52.78,52.85,14200.0
2013-04-05 15:20:00,52.85,52.91,52.82,52.9,20100.0,52.85,52.91,52.82,52.9,20100.0
2013-04-05 15:25:00,52.9,52.95,52.87,52.9,19000.0,52.9,52.95,52.87,52.9,19000.0
2013-04-05 15:30:00,52.93,52.96,52.86,52.93,20300.0,52.93,52.96,52.86,52.93,20300.0
2013-04-05 15:35:00,52.96,53.03,52.93,53.03,28800.0,52.96,53.03,52.93,53.03,28800.0
2013-04-05 15:40:00,53.04,53.17,53.01,53.14,27200.0,53.04,53.17,53.01,53.14,27200.0
2013-04-05 15:45:00,53.14,53.21,53.11,53.2,83800.0,53.14,53.21,53.11,53.2,83800.0
2013-04-05 15:50:00,53.18,53.26,53.16,53.25,93900.0,53.18,53.26,53.16,53.25,93900.0
2013-04-05 15:55:00,53.25,53.33,53.17,53.22,117100.0,53.25,53.33,53.17,53.22,117100.0
2013-04-08 09:30:00,52.65,53.13,52.62,53.0,33400.0,52.65,53.13,52.62,53.0,33400.0
2013-04-08 09:35:00,52.94,53.01,52.72,52.85,23400.0,52.94,53.01,52.72,52.85,23400.0
2013-04-08 09:40:00,52.85,52.94,52.6,52.7,22200.0,52.85,52.94,52.6,52.7,22200.0
2013-04-08 09:45:00,52.71,52.72,52.3,52.45,25400.0,52.71,52.72,52.3,52.45,25400.0
2013-04-08 09:50:00,52.41,52.59,52.4,52.45,19700.0,52.41,52.59,52.4,52.45,19700.0
2013-04-08 09:55:00,52.49,52.51,52.19,52.21,62300.0,52.49,52.51,52.19,52.21,62300.0
2013-04-08 10:00:00,52.23,52.24,51.96,52.02,31200.0,52.23,52.24,51.96,52.02,31200.0
2013-04-08 10:05:00,52.01,52.09,51.96,52.09,15800.0,52.01,52.09,51.96,52.09,15800.0
2013-04-08 10:10:00,52.13,52.17,52.05,52.05,14100.0,52.13,52.17,52.05,52.05,14100.0
2013-04-08 10:15:00,52.1,52.14,51.88,51.88,13900.0,52.1,52.14,51.88,51.88,13900.0
2013-04-08 10:20:00,51.88,51.94,51.84,51.93,18500.0,51.88,51.94,51.84,51.93,18500.0
2013-04-08 10:25:00,51.94,51.99,51.86,51.91,7000.0,51.94,51.99,51.86,51.91,7000.0
2013-04-08 10:30:00,51.93,52.08,51.92,52.0,9600.0,51.93,52.08,51.92,52.0,9600.0
2013-04-08 10:35:00,52.0,52.08,51.94,52.05,8000.0,52.0,52.08,51.94,52.05,8000.0
2013-04-08 10:40:00,52.02,52.05,51.91,52.05,12800.0,52.02,52.05,51.91,52.05,12800.0
2013-04-08 10:45:00,52.08,52.21,52.06,52.16,10200.0,52.08,52.21,52.06,52.16,10200.0
2013-04-08 10:50:00,52.1,52.12,51.94,51.94,13500.0,52.1,52.12,51.94,51.94,13500.0
2013-04-08 10:55:00,51.93,51.93,51.85,51.88,26900.0,51.93,51.93,51.85,51.88,26900.0
2013-04-08 11:00:00,51.88,51.89,51.79,51.88,24700.0,51.88,51.89,51.79,51.88,24700.0
2013-04-08 11:05:00,51.89,51.9,51.82,51.88,9100.0,51.89,51.9,51.82,51.88,9100.0
2013-04-08 11:10:00,51.86,51.93,51.79,51.91,8800.0,51.86,51.93,51.79,51.91,8800.0
2013-04-08 11:15:00,51.94,51.98,51.78,51.8,12400.0,51.94,51.98,51.78,51.8,12400.0
2013-04-08 11:20:00,51.8,51.97,51.8,51.97,5000.0,51.8,51.97,51.8,51.97,5000.0
2013-04-08 11:25:00,51.97,52.0,51.83,51.86,11000.0,51.97,52.0,51.83,51.86,11000.0
2013-04-08 11:30:00,51.85,51.87,51.76,51.78,17600.0,51.85,51.87,51.76,51.78,17600.0
2013-04-08 11:35:00,51.77,51.8,51.72,51.8,9300.0,51.77,51.8,51.72,51.8,9300.0
2013-04-08 11:40:00,51.78,51.81,51.63,51.69,33700.0,51.78,51.81,51.63,51.69,33700.0
2013-04-08 11:45:00,51.69,51.81,51.69,51.71,4200.0,51.69,51.81,51.69,51.71,4200.0
2013-04-08 11:50:00,51.74,51.76,51.67,51.68,8700.0,51.74,51.76,51.67,51.68,8700.0
2013-04-08 11:55:00,51.69,51.78,51.65,51.68,10400.0,51.69,51.78,51.65,51.68,10400.0
2013-04-08 12:00:00,51.66,51.66,51.52,51.55,13000.0,51.66,51.66,51.52,51.55,13000.0
2013-04-08 12:05:00,51.55,51.6,51.54,51.55,12000.0,51.55,51.6,51.54,51.55,12000.0
2013-04-08 12:10:00,51.55,51.65,51.54,51.6,7900.0,51.55,51.65,51.54,51.6,7900.0
2013-04-08 12:15:00,51.59,51.6,51.41,51.45,42700.0,51.59,51.6,51.41,51.45,42700.0
2013-04-08 12:20:00,51.45,51.45,51.28,51.39,16100.0,51.45,51.45,51.28,51.39,16100.0
2013-04-08 12:25:00,51.38,51.46,51.33,51.41,9800.0,51.38,51.46,51.33,51.41,9800.0
2013-04-08 12:30:00,51.41,51.52,51.36,51.45,15300.0,51.41,51.52,51.36,51.45,15300.0
2013-04-08 12:35:00,51.45,51.51,51.45,51.51,4500.0,51.45,51.51,51.45,51.51,4500.0
2013-04-08 12:40:00,51.51,51.55,51.43,51.47,8000.0,51.51,51.55,51.43,51.47,8000.0
2013-04-08 12:45:00,51.46,51.52,51.45,51.47,4400.0,51.46,51.52,51.45,51.47,4400.0
2013-04-08 12:50:00,51.49,51.5,51.45,51.5,2500.0,51.49,51.5,51.45,51.5,2500.0
2013-04-08 12:55:00,51.49,51.55,51.48,51.52,7900.0,51.49,51.55,51.48,51.52,7900.0
2013-04-08 13:00:00,51.52,51.66,51.51,51.63,5900.0,51.52,51.66,51.51,51.63,5900.0
2013-04-08 13:05:00,51.65,51.66,51.63,51.66,4300.0,51.65,51.66,51.63,51.66,4300.0
2013-04-08 13:10:00,51.64,51.69,51.61,51.66,5500.0,51.64,51.69,51.61,51.66,5500.0
2013-04-08 13:15:00,51.62,51.73,51.59,51.7,8700.0,51.62,51.73,51.59,51.7,8700.0
2013-04-08 13:20:00,51.68,51.71,51.65,51.66,2700.0,51.68,51.71,51.65,51.66,2700.0
2013-04-08 13:25:00,51.66,51.7,51.63,51.7,7700.0,51.66,51.7,51.63,51.7,7700.0
2013-04-08 13:30:00,51.69,51.78,51.69,51.75,5800.0,51.69,51.78,51.69,51.75,5800.0
2013-04-08 13:35:00,51.76,51.78,51.73,51.76,2600.0,51.76,51.78,51.73,51.76,2600.0
2013-04-08 13:40:00,51.76,51.83,51.74,51.83,4100.0,51.76,51.83,51.74,51.83,4100.0
2013-04-08 13:45:00,51.83,51.98,51.83,51.94,10300.0,51.83,51.98,51.83,51.94,10300.0
2013-04-08 13:50:00,51.94,52.0,51.9,51.95,69400.0,51.94,52.0,51.9,51.95,69400.0
2013-04-08 13:55:00,51.99,52.14,51.98,52.08,7900.0,51.99,52.14,51.98,52.08,7900.0
2013-04-08 14:00:00,52.06,52.11,52.02,52.1,12100.0,52.06,52.11,52.02,52.1,12100.0
2013-04-08 14:05:00,52.11,52.17,52.1,52.17,8500.0,52.11,52.17,52.1,52.17,8500.0
2013-04-08 14:10:00,52.17,52.33,52.17,52.33,18500.0,52.17,52.33,52.17,52.33,18500.0
2013-04-08 14:15:00,52.33,52.42,52.3,52.4,17200.0,52.33,52.42,52.3,52.4,17200.0
2013-04-08 14:20:00,52.41,52.51,52.41,52.49,7300.0,52.41,52.51,52.41,52.49,7300.0
2013-04-08 14:25:00,52.49,52.61,52.49,52.5,22000.0,52.49,52.61,52.49,52.5,22000.0
2013-04-08 14:30:00,52.5,52.51,52.31,52.31,81300.0,52.5,52.51,52.31,52.31,81300.0
2013-04-08 14:35:00,52.27,52.35,52.27,52.32,13100.0,52.27,52.35,52.27,52.32,13100.0
2013-04-08 14:40:00,52.32,52.35,52.3,52.34,9100.0,52.32,52.35,52.3,52.34,9100.0
2013-04-08 14:45:00,52.33,52.53,52.33,52.53,13000.0,52.33,52.53,52.33,52.53,13000.0
2013-04-08 14:50:00,52.51,52.54,52.34,52.41,32000.0,52.51,52.54,52.34,52.41,32000.0
2013-04-08 14:55:00,52.42,52.53,52.38,52.38,12200.0,52.42,52.53,52.38,52.38,12200.0
2013-04-08 15:00:00,52.37,52.37,52.27,52.36,19300.0,52.37,52.37,52.27,52.36,19300.0
2013-04-08 15:05:00,52.35,52.5,52.3,52.48,137600.0,52.35,52.5,52.3,52.48,137600.0
2013-04-08 15:10:00,52.49,52.53,52.48,52.51,16400.0,52.49,52.53,52.48,52.51,16400.0
2013-04-08 15:15:00,52.51,52.54,52.49,52.53,16400.0,52.51,52.54,52.49,52.53,16400.0
2013-04-08 15:20:00,52.53,52.58,52.5,52.55,14400.0,52.53,52.58,52.5,52.55,14400.0
2013-04-08 15:25:00,52.55,52.55,52.51,52.53,7400.0,52.55,52.55,52.51,52.53,7400.0
2013-04-08 15:30:00,52.52,52.6,52.51,52.52,18400.0,52.52,52.6,52.51,52.52,18400.0
2013-04-08 15:35:00,52.52,52.57,52.5,52.56,19500.0,52.52,52.57,52.5,52.56,19500.0
2013-04-08 15:40:00,52.54,52.57,52.5,52.54,33600.0,52.54,52.57,52.5,52.54,33600.0
2013-04-08 15:45:00,52.55,52.56,52.53,52.54,24300.0,52.55,52.56,52.53,52.54,24300.0
2013-04-08 15:50:00,52.55,52.69,52.55,52.63,40300.0,52.55,52.69,52.55,52.63,40300.0
2013-04-08 15:55:00,52.64,52.74,52.61,52.74,69400.0,52.64,52.74,52.61,52.74,69400.0
2013-04-09 09:30:00,52.95,53.16,52.77,52.95,15100.0,52.95,53.16,52.77,52.95,15100.0
2013-04-09 09:35:00,52.94,53.03,52.81,52.96,4300.0,52.94,53.03,52.81,52.96,4300.0
2013-04-09 09:40:00,52.98,52.98,52.51,52.51,19600.0,52.98,52.98,52.51,52.51,19600.0
2013-04-09 09:45:00,52.47,52.56,52.44,52.44,24500.0,52.47,52.56,52.44,52.44,24500.0
2013-04-09 09:50:00,52.51,52.51,52.22,52.22,27600.0,52.51,52.51,52.22,52.22,27600.0
2013-04-09 09:55:00,52.25,52.3,51.91,52.12,61800.0,52.25,52.3,51.91,52.12,61800.0
2013-04-09 10:00:00,52.12,52.48,52.1,52.47,22800.0,52.12,52.48,52.1,52.47,22800.0
2013-04-09 10:05:00,52.44,52.56,52.44,52.44,7900.0,52.44,52.56,52.44,52.44,7900.0
2013-04-09 10:10:00,52.47,52.51,52.41,52.46,8300.0,52.47,52.51,52.41,52.46,8300.0
2013-04-09 10:15:00,52.5,52.53,52.42,52.45,61200.0,52.5,52.53,52.42,52.45,61200.0
2013-04-09 10:20:00,52.46,52.56,52.43,52.5,59700.0,52.46,52.56,52.43,52.5,59700.0
2013-04-09 10:25:00,52.51,52.57,52.42,52.48,31000.0,52.51,52.57,52.42,52.48,31000.0
2013-04-09 10:30:00,52.47,52.51,52.38,52.45,20200.0,52.47,52.51,52.38,52.45,20200.0
2013-04-09 10:35:00,52.46,52.53,52.41,52.49,25400.0,52.46,52.53,52.41,52.49,25400.0
2013-04-09 10:40:00,52.5,52.51,52.27,52.29,27500.0,52.5,52.51,52.27,52.29,27500.0
2013-04-09 10:45:00,52.29,52.41,52.29,52.41,7000.0,52.29,52.41,52.29,52.41,7000.0
2013-04-09 10:50:00,52.4,52.4,52.25,52.33,8300.0,52.4,52.4,52.25,52.33,8300.0
2013-04-09 10:55:00,52.33,52.42,52.29,52.32,5100.0,52.33,52.42,52.29,52.32,5100.0
2013-04-09 11:00:00,52.35,52.4,52.33,52.39,5900.0,52.35,52.4,52.33,52.39,5900.0
2013-04-09 11:05:00,52.4,52.4,52.2,52.34,12100.0,52.4,52.4,52.2,52.34,12100.0
2013-04-09 11:10:00,52.33,52.35,52.2,52.34,43700.0,52.33,52.35,52.2,52.34,43700.0
2013-04-09 11:15:00,52.3,52.32,52.1,52.15,22000.0,52.3,52.32,52.1,52.15,22000.0
2013-04-09 11:20:00,52.17,52.3,52.16,52.22,21100.0,52.17,52.3,52.16,52.22,21100.0
2013-04-09 11:25:00,52.3,52.31,52.27,52.3,7900.0,52.3,52.31,52.27,52.3,7900.0
2013-04-09 11:30:00,52.3,52.39,52.27,52.39,16400.0,52.3,52.39,52.27,52.39,16400.0
2013-04-09 11:35:00,52.4,52.45,52.33,52.37,3600.0,52.4,52.45,52.33,52.37,3600.0
2013-04-09 11:40:00,52.4,52.45,52.38,52.38,7300.0,52.4,52.45,52.38,52.38,7300.0
2013-04-09 11:45:00,52.36,52.44,52.35,52.37,3600.0,52.36,52.44,52.35,52.37,3600.0
2013-04-09 11:50:00,52.37,52.42,52.36,52.4,3000.0,52.37,52.42,52.36,52.4,3000.0
2013-04-09 11:55:00,52.39,52.45,52.33,52.38,12700.0,52.39,52.45,52.33,52.38,12700.0
2013-04-09 12:00:00,52.4,52.46,52.38,52.46,2900.0,52.4,52.46,52.38,52.46,2900.0
2013-04-09 12:05:00,52.43,52.44,52.32,52.32,11200.0,52.43,52.44,52.32,52.32,11200.0
2013-04-09 12:10:00,52.39,52.47,52.35,52.47,15000.0,52.39,52.47,52.35,52.47,15000.0
2013-04-09 12:15:00,52.45,52.46,52.43,52.44,6700.0,52.45,52.46,52.43,52.44,6700.0
2013-04-09 12:20:00,52.43,52.43,52.39,52.4,29900.0,52.43,52.43,52.39,52.4,29900.0
2013-04-09 12:25:00,52.4,52.4,52.34,52.36,8900.0,52.4,52.4,52.34,52.36,8900.0
2013-04-09 12:30:00,52.38,52.41,52.38,52.39,25400.0,52.38,52.41,52.38,52.39,25400.0
2013-04-09 12:35:00,52.39,52.39,52.33,52.35,5600.0,52.39,52.39,52.33,52.35,5600.0
2013-04-09 12:40:00,52.36,52.4,52.35,52.37,41200.0,52.36,52.4,52.35,52.37,41200.0
2013-04-09 12:45:00,52.37,52.4,52.33,52.33,10900.0,52.37,52.4,52.33,52.33,10900.0
2013-04-09 12:50:00,52.33,52.38,52.3,52.38,12100.0,52.33,52.38,52.3,52.38,12100.0
2013-04-09 12:55:00,52.37,52.41,52.37,52.41,10600.0,52.37,52.41,52.37,52.41,10600.0
2013-04-09 13:00:00,52.4,52.47,52.4,52.44,17400.0,52.4,52.47,52.4,52.44,17400.0
2013-04-09 13:05:00,52.46,52.47,52.39,52.39,21400.0,52.46,52.47,52.39,52.39,21400.0
2013-04-09 13:10:00,52.39,52.45,52.39,52.44,5400.0,52.39,52.45,52.39,52.44,5400.0
2013-04-09 13:15:00,52.45,52.54,52.44,52.52,15400.0,52.45,52.54,52.44,52.52,15400.0
2013-04-09 13:20:00,52.52,52.56,52.52,52.55,7900.0,52.52,52.56,52.52,52.55,7900.0
2013-04-09 13:25:00,52.55,52.62,52.54,52.58,16600.0,52.55,52.62,52.54,52.58,16600.0
2013-04-09 13:30:00,52.59,52.78,52.58,52.77,8100.0,52.59,52.78,52.58,52.77,8100.0
2013-04-09 13:35:00,52.76,52.79,52.71,52.71,7700.0,52.76,52.79,52.71,52.71,7700.0
2013-04-09 13:40:00,52.73,52.79,52.73,52.77,7200.0,52.73,52.79,52.73,52.77,7200.0
2013-04-09 13:45:00,52.77,52.83,52.74,52.79,5600.0,52.77,52.83,52.74,52.79,5600.0
2013-04-09 13:50:00,52.79,52.8,52.69,52.69,5500.0,52.79,52.8,52.69,52.69,5500.0
2013-04-09 13:55:00,52.7,52.71,52.6,52.6,8800.0,52.7,52.71,52.6,52.6,8800.0
2013-04-09 14:00:00,52.61,52.65,52.61,52.65,17100.0,52.61,52.65,52.61,52.65,17100.0
2013-04-09 14:05:00,52.65,52.65,52.63,52.65,8100.0,52.65,52.65,52.63,52.65,8100.0
2013-04-09 14:10:00,52.65,52.65,52.58,52.59,8300.0,52.65,52.65,52.58,52.59,8300.0
2013-04-09 14:15:00,52.6,52.63,52.56,52.56,39900.0,52.6,52.63,52.56,52.56,39900.0
2013-04-09 14:20:00,52.59,52.6,52.5,52.51,19100.0,52.59,52.6,52.5,52.51,19100.0
2013-04-09 14:25:00,52.52,52.52,52.49,52.51,5400.0,52.52,52.52,52.49,52.51,5400.0
2013-04-09 14:30:00,52.52,52.56,52.52,52.55,4500.0,52.52,52.56,52.52,52.55,4500.0
2013-04-09 14:35:00,52.55,52.56,52.53,52.53,7000.0,52.55,52.56,52.53,52.53,7000.0
2013-04-09 14:40:00,52.55,52.57,52.53,52.55,19900.0,52.55,52.57,52.53,52.55,19900.0
2013-04-09 14:45:00,52.55,52.59,52.51,52.56,18700.0,52.55,52.59,52.51,52.56,18700.0
2013-04-09 14:50:00,52.59,52.61,52.56,52.59,17800.0,52.59,52.61,52.56,52.59,17800.0
2013-04-09 14:55:00,52.6,52.6,52.54,52.57,13100.0,52.6,52.6,52.54,52.57,13100.0
2013-04-09 15:00:00,52.57,52.61,52.56,52.59,29300.0,52.57,52.61,52.56,52.59,29300.0
2013-04-09 15:05:00,52.57,52.61,52.55,52.58,15600.0,52.57,52.61,52.55,52.58,15600.0
2013-04-09 15:10:00,52.59,52.72,52.58,52.72,19600.0,52.59,52.72,52.58,52.72,19600.0
2013-04-09 15:15:00,52.73,52.86,52.69,52.86,16200.0,52.73,52.86,52.69,52.86,16200.0
2013-04-09 15:20:00,52.84,52.9,52.8,52.87,14700.0,52.84,52.9,52.8,52.87,14700.0
2013-04-09 15:25:00,52.88,52.91,52.83,52.86,16000.0,52.88,52.91,52.83,52.86,16000.0
2013-04-09 15:30:00,52.85,52.88,52.72,52.76,16100.0,52.85,52.88,52.72,52.76,16100.0
2013-04-09 15:35:00,52.76,52.78,52.69,52.75,21100.0,52.76,52.78,52.69,52.75,21100.0
2013-04-09 15:40:00,52.76,52.8,52.65,52.66,20000.0,52.76,52.8,52.65,52.66,20000.0
2013-04-09 15:45:00,52.66,52.69,52.62,52.68,22600.0,52.66,52.69,52.62,52.68,22600.0
2013-04-09 15:50:00,52.68,52.68,52.57,52.62,40800.0,52.68,52.68,52.57,52.62,40800.0
2013-04-09 15:55:00,52.62,52.71,52.56,52.6,66800.0,52.62,52.71,52.56,52.6,66800.0
2013-04-10 09:30:00,53.45,53.55,52.95,53.51,34600.0,53.45,53.55,52.95,53.51,34600.0
2013-04-10 09:35:00,53.48,53.52,53.15,53.25,13800.0,53.48,53.52,53.15,53.25,13800.0
2013-04-10 09:40:00,53.36,53.36,53.18,53.2,3800.0,53.36,53.36,53.18,53.2,3800.0
2013-04-10 09:45:00,53.17,53.53,53.17,53.53,34500.0,53.17,53.53,53.17,53.53,34500.0
2013-04-10 09:50:00,53.53,53.83,53.46,53.83,20200.0,53.53,53.83,53.46,53.83,20200.0
2013-04-10 09:55:00,53.83,54.0,53.82,53.94,22600.0,53.83,54.0,53.82,53.94,22600.0
2013-04-10 10:00:00,53.96,54.29,53.95,54.29,31200.0,53.96,54.29,53.95,54.29,31200.0
2013-04-10 10:05:00,54.29,54.49,54.29,54.45,19900.0,54.29,54.49,54.29,54.45,19900.0
2013-04-10 10:10:00,54.46,54.5,54.37,54.46,33300.0,54.46,54.5,54.37,54.46,33300.0
2013-04-10 10:15:00,54.47,54.66,54.28,54.28,14500.0,54.47,54.66,54.28,54.28,14500.0
2013-04-10 10:20:00,54.3,54.4,54.15,54.17,18500.0,54.3,54.4,54.15,54.17,18500.0
2013-04-10 10:25:00,54.2,54.35,54.2,54.29,3800.0,54.2,54.35,54.2,54.29,3800.0
2013-04-10 10:30:00,54.28,54.34,54.18,54.29,5700.0,54.28,54.34,54.18,54.29,5700.0
2013-04-10 10:35:00,54.27,54.33,54.2,54.32,16400.0,54.27,54.33,54.2,54.32,16400.0
2013-04-10 10:40:00,54.3,54.58,54.3,54.47,10800.0,54.3,54.58,54.3,54.47,10800.0
2013-04-10 10:45:00,54.51,54.51,54.31,54.39,11800.0,54.51,54.51,54.31,54.39,11800.0
2013-04-10 10:50:00,54.36,54.56,54.34,54.53,6600.0,54.36,54.56,54.34,54.53,6600.0
2013-04-10 10:55:00,54.51,54.77,54.51,54.71,11200.0,54.51,54.77,54.51,54.71,11200.0
2013-04-10 11:00:00,54.76,54.79,54.58,54.79,46500.0,54.76,54.79,54.58,54.79,46500.0
2013-04-10 11:05:00,54.79,54.92,54.72,54.88,17500.0,54.79,54.92,54.72,54.88,17500.0
2013-04-10 11:10:00,54.88,55.04,54.86,55.04,19000.0,54.88,55.04,54.86,55.04,19000.0
2013-04-10 11:15:00,54.99,55.01,54.8,54.8,71800.0,54.99,55.01,54.8,54.8,71800.0
2013-04-10 11:20:00,54.78,54.85,54.59,54.62,65400.0,54.78,54.85,54.59,54.62,65400.0
2013-04-10 11:25:00,54.62,54.69,54.5,54.57,31700.0,54.62,54.69,54.5,54.57,31700.0
2013-04-10 11:30:00,54.59,54.7,54.59,54.67,3200.0,54.59,54.7,54.59,54.67,3200.0
2013-04-10 11:35:00,54.67,54.8,54.65,54.8,15400.0,54.67,54.8,54.65,54.8,15400.0
2013-04-10 11:40:00,54.79,54.87,54.78,54.83,3800.0,54.79,54.87,54.78,54.83,3800.0
2013-04-10 11:45:00,54.84,54.87,54.79,54.83,4000.0,54.84,54.87,54.79,54.83,4000.0
2013-04-10 11:50:00,54.82,54.93,54.82,54.92,2400.0,54.82,54.93,54.82,54.92,2400.0
2013-04-10 11:55:00,54.92,54.98,54.87,54.9,6500.0,54.92,54.98,54.87,54.9,6500.0
2013-04-10 12:00:00,54.89,54.9,54.8,54.8,4000.0,54.89,54.9,54.8,54.8,4000.0
2013-04-10 12:05:00,54.8,54.93,54.76,54.91,6300.0,54.8,54.93,54.76,54.91,6300.0
2013-04-10 12:10:00,54.9,54.93,54.76,54.85,52800.0,54.9,54.93,54.76,54.85,52800.0
2013-04-10 12:15:00,54.88,54.9,54.78,54.81,11200.0,54.88,54.9,54.78,54.81,11200.0
2013-04-10 12:20:00,54.82,54.94,54.8,54.82,14800.0,54.82,54.94,54.8,54.82,14800.0
2013-04-10 12:25:00,54.78,54.88,54.78,54.82,21700.0,54.78,54.88,54.78,54.82,21700.0
2013-04-10 12:30:00,54.86,54.87,54.77,54.83,6000.0,54.86,54.87,54.77,54.83,6000.0
2013-04-10 12:35:00,54.78,54.78,54.65,54.76,5800.0,54.78,54.78,54.65,54.76,5800.0
2013-04-10 12:40:00,54.76,54.8,54.69,54.77,10700.0,54.76,54.8,54.69,54.77,10700.0
2013-04-10 12:45:00,54.78,54.79,54.7,54.7,3900.0,54.78,54.79,54.7,54.7,3900.0
2013-04-10 12:50:00,54.7,54.77,54.7,54.73,3700.0,54.7,54.77,54.7,54.73,3700.0
2013-04-10 12:55:00,54.73,54.73,54.6,54.71,4600.0,54.73,54.73,54.6,54.71,4600.0
2013-04-10 13:00:00,54.7,54.72,54.58,54.63,7000.0,54.7,54.72,54.58,54.63,7000.0
2013-04-10 13:05:00,54.6,54.67,54.59,54.65,9100.0,54.6,54.67,54.59,54.65,9100.0
2013-04-10 13:10:00,54.65,54.67,54.58,54.67,26200.0,54.65,54.67,54.58,54.67,26200.0
2013-04-10 13:15:00,54.69,54.7,54.64,54.65,2200.0,54.69,54.7,54.64,54.65,2200.0
2013-04-10 13:20:00,54.64,54.8,54.64,54.76,18100.0,54.64,54.8,54.64,54.76,18100.0
2013-04-10 13:25:00,54.74,54.75,54.68,54.73,6400.0,54.74,54.75,54.68,54.73,6400.0
2013-04-10 13:30:00,54.74,54.75,54.52,54.57,7500.0,54.74,54.75,54.52,54.57,7500.0
2013-04-10 13:35:00,54.57,54.61,54.47,54.47,22900.0,54.57,54.61,54.47,54.47,22900.0
2013-04-10 13:40:00,54.52,54.72,54.51,54.71,7700.0,54.52,54.72,54.51,54.71,7700.0
2013-04-10 13:45:00,54.69,54.83,54.69,54.82,6400.0,54.69,54.83,54.69,54.82,6400.0
2013-04-10 13:50:00,54.83,54.83,54.7,54.78,5000.0,54.83,54.83,54.7,54.78,5000.0
2013-04-10 13:55:00,54.78,54.8,54.66,54.7,3700.0,54.78,54.8,54.66,54.7,3700.0
2013-04-10 14:00:00,54.69,54.77,54.68,54.74,6800.0,54.69,54.77,54.68,54.74,6800.0
2013-04-10 14:05:00,54.75,54.75,54.69,54.73,8000.0,54.75,54.75,54.69,54.73,8000.0
2013-04-10 14:10:00,54.73,54.79,54.72,54.72,8400.0,54.73,54.79,54.72,54.72,8400.0
2013-04-10 14:15:00,54.7,54.72,54.62,54.7,23200.0,54.7,54.72,54.62,54.7,23200.0
2013-04-10 14:20:00,54.72,54.76,54.62,54.65,14400.0,54.72,54.76,54.62,54.65,14400.0
2013-04-10 14:25:00,54.67,54.72,54.67,54.71,12700.0,54.67,54.72,54.67,54.71,12700.0
2013-04-10 14:30:00,54.69,54.69,54.57,54.63,11400.0,54.69,54.69,54.57,54.63,11400.0
2013-04-10 14:35:00,54.65,54.67,54.6,54.66,13800.0,54.65,54.67,54.6,54.66,13800.0
2013-04-10 14:40:00,54.67,54.73,54.66,54.73,14400.0,54.67,54.73,54.66,54.73,14400.0
2013-04-10 14:45:00,54.74,54.8,54.72,54.8,5800.0,54.74,54.8,54.72,54.8,5800.0
2013-04-10 14:50:00,54.81,54.97,54.81,54.94,12700.0,54.81,54.97,54.81,54.94,12700.0
2013-04-10 14:55:00,54.94,54.99,54.78,54.9,23100.0,54.94,54.99,54.78,54.9,23100.0
2013-04-10 15:00:00,54.92,54.97,54.8,54.8,7100.0,54.92,54.97,54.8,54.8,7100.0
2013-04-10 15:05:00,54.8,54.84,54.77,54.79,11000.0,54.8,54.84,54.77,54.79,11000.0
2013-04-10 15:10:00,54.78,54.85,54.66,54.69,27300.0,54.78,54.85,54.66,54.69,27300.0
2013-04-10 15:15:00,54.69,54.71,54.65,54.69,12900.0,54.69,54.71,54.65,54.69,12900.0
2013-04-10 15:20:00,54.68,54.77,54.66,54.74,15100.0,54.68,54.77,54.66,54.74,15100.0
2013-04-10 15:25:00,54.73,54.74,54.63,54.67,18100.0,54.73,54.74,54.63,54.67,18100.0
2013-04-10 15:30:00,54.67,54.77,54.6,54.74,16600.0,54.67,54.77,54.6,54.74,16600.0
2013-04-10 15:35:00,54.75,54.75,54.7,54.74,20400.0,54.75,54.75,54.7,54.74,20400.0
2013-04-10 15:40:00,54.74,54.75,54.67,54.69,24800.0,54.74,54.75,54.67,54.69,24800.0
2013-04-10 15:45:00,54.68,54.74,54.66,54.72,23700.0,54.68,54.74,54.66,54.72,23700.0
2013-04-10 15:50:00,54.72,54.89,54.72,54.8,58900.0,54.72,54.89,54.72,54.8,58900.0
2013-04-10 15:55:00,54.81,54.92,54.72,54.84,109700.0,54.81,54.92,54.72,54.84,109700.0
2013-04-11 09:30:00,54.72,55.22,54.72,55.17,49600.0,54.72,55.22,54.72,55.17,49600.0
2013-04-11 09:35:00,55.17,55.58,55.15,55.58,26200.0,55.17,55.58,55.15,55.58,26200.0
2013-04-11 09:40:00,55.6,55.69,55.43,55.56,16400.0,55.6,55.69,55.43,55.56,16400.0
2013-04-11 09:45:00,55.6,55.68,55.53,55.68,11300.0,55.6,55.68,55.53,55.68,11300.0
2013-04-11 09:50:00,55.67,55.73,53.64,55.41,55900.0,55.67,55.73,53.64,55.41,55900.0
2013-04-11 09:55:00,55.44,55.54,55.19,55.28,14800.0,55.44,55.54,55.19,55.28,14800.0
2013-04-11 10:00:00,55.28,55.33,55.14,55.19,13400.0,55.28,55.33,55.14,55.19,13400.0
2013-04-11 10:05:00,55.2,55.3,55.13,55.18,15200.0,55.2,55.3,55.13,55.18,15200.0
2013-04-11 10:10:00,55.22,55.3,55.08,55.13,23100.0,55.22,55.3,55.08,55.13,23100.0
2013-04-11 10:15:00,55.15,55.15,54.94,55.07,16300.0,55.15,55.15,54.94,55.07,16300.0
2013-04-11 10:20:00,55.04,55.45,55.04,55.35,26200.0,55.04,55.45,55.04,55.35,26200.0
2013-04-11 10:25:00,55.38,55.38,55.15,55.27,24000.0,55.38,55.38,55.15,55.27,24000.0
2013-04-11 10:30:00,55.28,55.28,55.14,55.18,11000.0,55.28,55.28,55.14,55.18,11000.0
2013-04-11 10:35:00,55.14,55.25,55.13,55.25,11100.0,55.14,55.25,55.13,55.25,11100.0
2013-04-11 10:40:00,55.26,55.33,55.2,55.24,12200.0,55.26,55.33,55.2,55.24,12200.0
2013-04-11 10:45:00,55.25,55.25,55.13,55.16,6100.0,55.25,55.25,55.13,55.16,6100.0
2013-04-11 10:50:00,55.14,55.25,55.08,55.25,7400.0,55.14,55.25,55.08,55.25,7400.0
2013-04-11 10:55:00,55.25,55.38,55.11,55.38,16700.0,55.25,55.38,55.11,55.38,16700.0
2013-04-11 11:00:00,55.4,55.4,55.2,55.21,14500.0,55.4,55.4,55.2,55.21,14500.0
2013-04-11 11:05:00,55.18,55.25,55.16,55.17,13400.0,55.18,55.25,55.16,55.17,13400.0
2013-04-11 11:10:00,55.17,55.27,55.13,55.16,7000.0,55.17,55.27,55.13,55.16,7000.0
2013-04-11 11:15:00,55.19,55.26,55.18,55.18,6100.0,55.19,55.26,55.18,55.18,6100.0
2013-04-11 11:20:00,55.2,55.28,55.07,55.12,20900.0,55.2,55.28,55.07,55.12,20900.0
2013-04-11 11:25:00,55.1,55.25,55.07,55.12,5500.0,55.1,55.25,55.07,55.12,5500.0
2013-04-11 11:30:00,55.11,55.17,55.03,55.07,6900.0,55.11,55.17,55.03,55.07,6900.0
2013-04-11 11:35:00,55.08,55.09,55.0,55.0,4700.0,55.08,55.09,55.0,55.0,4700.0
2013-04-11 11:40:00,54.99,55.01,54.9,54.93,4000.0,54.99,55.01,54.9,54.93,4000.0
2013-04-11 11:45:00,54.92,54.94,54.85,54.92,14000.0,54.92,54.94,54.85,54.92,14000.0
2013-04-11 11:50:00,54.92,54.92,54.8,54.82,5600.0,54.92,54.92,54.8,54.82,5600.0
2013-04-11 11:55:00,54.86,54.89,54.83,54.87,3600.0,54.86,54.89,54.83,54.87,3600.0
2013-04-11 12:00:00,54.88,54.9,54.71,54.75,20000.0,54.88,54.9,54.71,54.75,20000.0
2013-04-11 12:05:00,54.75,54.92,54.72,54.85,11100.0,54.75,54.92,54.72,54.85,11100.0
2013-04-11 12:10:00,54.86,54.9,54.84,54.86,7400.0,54.86,54.9,54.84,54.86,7400.0
2013-04-11 12:15:00,54.89,54.91,54.85,54.85,10400.0,54.89,54.91,54.85,54.85,10400.0
2013-04-11 12:20:00,54.86,54.96,54.85,54.89,6900.0,54.86,54.96,54.85,54.89,6900.0
2013-04-11 12:25:00,54.93,54.93,54.85,54.85,1800.0,54.93,54.93,54.85,54.85,1800.0
2013-04-11 12:30:00,54.86,54.99,54.85,54.99,4100.0,54.86,54.99,54.85,54.99,4100.0
2013-04-11 12:35:00,55.0,55.04,54.94,55.04,4100.0,55.0,55.04,54.94,55.04,4100.0
2013-04-11 12:40:00,55.02,55.12,55.01,55.12,3600.0,55.02,55.12,55.01,55.12,3600.0
2013-04-11 12:45:00,55.13,55.18,55.08,55.16,5100.0,55.13,55.18,55.08,55.16,5100.0
2013-04-11 12:50:00,55.16,55.19,55.16,55.17,3500.0,55.16,55.19,55.16,55.17,3500.0
2013-04-11 12:55:00,55.16,55.3,55.16,55.26,6500.0,55.16,55.3,55.16,55.26,6500.0
2013-04-11 13:00:00,55.25,55.35,55.25,55.3,6500.0,55.25,55.35,55.25,55.3,6500.0
2013-04-11 13:05:00,55.36,55.36,55.27,55.29,4900.0,55.36,55.36,55.27,55.29,4900.0
2013-04-11 13:10:00,55.33,55.33,55.17,55.17,4800.0,55.33,55.33,55.17,55.17,4800.0
2013-04-11 13:15:00,55.17,55.2,55.14,55.2,4500.0,55.17,55.2,55.14,55.2,4500.0
2013-04-11 13:20:00,55.21,55.23,55.1,55.12,4800.0,55.21,55.23,55.1,55.12,4800.0
2013-04-11 13:25:00,55.13,55.13,54.98,55.04,8300.0,55.13,55.13,54.98,55.04,8300.0
2013-04-11 13:30:00,55.04,55.1,55.01,55.09,3000.0,55.04,55.1,55.01,55.09,3000.0
2013-04-11 13:35:00,55.09,55.12,55.07,55.1,4900.0,55.09,55.12,55.07,55.1,4900.0
2013-04-11 13:40:00,55.11,55.11,54.96,54.97,5700.0,55.11,55.11,54.96,54.97,5700.0
2013-04-11 13:45:00,55.0,55.03,55.0,55.0,1600.0,55.0,55.03,55.0,55.0,1600.0
2013-04-11 13:50:00,54.99,55.01,54.88,54.88,7000.0,54.99,55.01,54.88,54.88,7000.0
2013-04-11 13:55:00,54.88,54.9,54.83,54.87,5200.0,54.88,54.9,54.83,54.87,5200.0
2013-04-11 14:00:00,54.89,54.99,54.88,54.88,13800.0,54.89,54.99,54.88,54.88,13800.0
2013-04-11 14:05:00,54.86,54.94,54.86,54.92,3300.0,54.86,54.94,54.86,54.92,3300.0
2013-04-11 14:10:00,54.92,54.92,54.86,54.88,6000.0,54.92,54.92,54.86,54.88,6000.0
2013-04-11 14:15:00,54.87,54.94,54.87,54.92,6000.0,54.87,54.94,54.87,54.92,6000.0
2013-04-11 14:20:00,54.9,54.91,54.85,54.88,5200.0,54.9,54.91,54.85,54.88,5200.0
2013-04-11 14:25:00,54.88,54.96,54.88,54.89,3900.0,54.88,54.96,54.88,54.89,3900.0
2013-04-11 14:30:00,54.86,54.98,54.86,54.93,9300.0,54.86,54.98,54.86,54.93,9300.0
2013-04-11 14:35:00,54.91,54.96,54.85,54.87,7200.0,54.91,54.96,54.85,54.87,7200.0
2013-04-11 14:40:00,54.89,54.94,54.88,54.93,4300.0,54.89,54.94,54.88,54.93,4300.0
2013-04-11 14:45:00,54.93,54.94,54.86,54.89,2900.0,54.93,54.94,54.86,54.89,2900.0
2013-04-11 14:50:00,54.87,54.89,54.76,54.86,6000.0,54.87,54.89,54.76,54.86,6000.0
2013-04-11 14:55:00,54.87,54.98,54.87,54.93,4900.0,54.87,54.98,54.87,54.93,4900.0
2013-04-11 15:00:00,54.95,54.97,54.85,54.85,6900.0,54.95,54.97,54.85,54.85,6900.0
2013-04-11 15:05:00,54.84,54.93,54.78,54.87,9500.0,54.84,54.93,54.78,54.87,9500.0
2013-04-11 15:10:00,54.81,54.85,54.74,54.74,9900.0,54.81,54.85,54.74,54.74,9900.0
2013-04-11 15:15:00,54.73,54.73,54.59,54.62,16700.0,54.73,54.73,54.59,54.62,16700.0
2013-04-11 15:20:00,54.62,54.67,54.57,54.67,9800.0,54.62,54.67,54.57,54.67,9800.0
2013-04-11 15:25:00,54.66,54.7,54.63,54.7,9600.0,54.66,54.7,54.63,54.7,9600.0
2013-04-11 15:30:00,54.7,54.82,54.68,54.7,16700.0,54.7,54.82,54.68,54.7,16700.0
2013-04-11 15:35:00,54.67,54.75,54.62,54.68,10300.0,54.67,54.75,54.62,54.68,10300.0
2013-04-11 15:40:00,54.66,54.72,54.57,54.69,14600.0,54.66,54.72,54.57,54.69,14600.0
2013-04-11 15:45:00,54.69,54.79,54.69,54.7,26100.0,54.69,54.79,54.69,54.7,26100.0
2013-04-11 15:50:00,54.72,54.84,54.71,54.76,28600.0,54.72,54.84,54.71,54.76,28600.0
2013-04-11 15:55:00,54.77,54.87,54.76,54.87,78500.0,54.77,54.87,54.76,54.87,78500.0
2013-04-12 09:30:00,54.85,54.96,54.74,54.8,56900.0,54.85,54.96,54.74,54.8,56900.0
2013-04-12 09:35:00,54.8,54.81,54.69,54.76,18400.0,54.8,54.81,54.69,54.76,18400.0
2013-04-12 09:40:00,54.8,54.81,54.65,54.75,12500.0,54.8,54.81,54.65,54.75,12500.0
2013-04-12 09:45:00,54.75,54.79,54.7,54.73,22400.0,54.75,54.79,54.7,54.73,22400.0
2013-04-12 09:50:00,54.77,54.77,54.56,54.6,4400.0,54.77,54.77,54.56,54.6,4400.0
2013-04-12 09:55:00,54.61,54.81,54.6,54.71,36900.0,54.61,54.81,54.6,54.71,36900.0
2013-04-12 10:00:00,54.75,54.82,54.64,54.69,59000.0,54.75,54.82,54.64,54.69,59000.0
2013-04-12 10:05:00,54.64,54.82,54.64,54.71,15200.0,54.64,54.82,54.64,54.71,15200.0
2013-04-12 10:10:00,54.7,54.85,54.67,54.77,8200.0,54.7,54.85,54.67,54.77,8200.0
2013-04-12 10:15:00,54.72,54.84,54.7,54.8,14000.0,54.72,54.84,54.7,54.8,14000.0
2013-04-12 10:20:00,54.81,55.04,54.81,54.93,32400.0,54.81,55.04,54.81,54.93,32400.0
2013-04-12 10:25:00,54.91,54.93,54.81,54.93,36900.0,54.91,54.93,54.81,54.93,36900.0
2013-04-12 10:30:00,54.93,55.0,54.87,54.95,23900.0,54.93,55.0,54.87,54.95,23900.0
2013-04-12 10:35:00,54.97,55.02,54.94,54.97,30300.0,54.97,55.02,54.94,54.97,30300.0
2013-04-12 10:40:00,55.0,55.0,54.78,54.81,7100.0,55.0,55.0,54.78,54.81,7100.0
2013-04-12 10:45:00,54.77,54.8,54.37,54.43,12700.0,54.77,54.8,54.37,54.43,12700.0
2013-04-12 10:50:00,54.43,54.51,54.42,54.47,9400.0,54.43,54.51,54.42,54.47,9400.0
2013-04-12 10:55:00,54.43,54.54,54.42,54.45,7100.0,54.43,54.54,54.42,54.45,7100.0
2013-04-12 11:00:00,54.46,54.57,54.41,54.51,12400.0,54.46,54.57,54.41,54.51,12400.0
2013-04-12 11:05:00,54.51,54.51,54.31,54.41,9000.0,54.51,54.51,54.31,54.41,9000.0
2013-04-12 11:10:00,54.42,54.68,54.42,54.68,2500.0,54.42,54.68,54.42,54.68,2500.0
2013-04-12 11:15:00,54.66,54.78,54.62,54.78,4400.0,54.66,54.78,54.62,54.78,4400.0
2013-04-12 11:20:00,54.73,54.89,54.73,54.81,18500.0,54.73,54.89,54.73,54.81,18500.0
2013-04-12 11:25:00,54.81,54.92,54.8,54.92,1500.0,54.81,54.92,54.8,54.92,1500.0
2013-04-12 11:30:00,54.9,54.9,54.83,54.87,3100.0,54.9,54.9,54.83,54.87,3100.0
2013-04-12 11:35:00,54.9,54.95,54.89,54.93,27100.0,54.9,54.95,54.89,54.93,27100.0
2013-04-12 11:40:00,54.9,54.98,54.9,54.93,9700.0,54.9,54.98,54.9,54.93,9700.0
2013-04-12 11:45:00,54.93,55.12,54.92,55.07,3800.0,54.93,55.12,54.92,55.07,3800.0
2013-04-12 11:50:00,55.09,55.22,55.05,55.22,5000.0,55.09,55.22,55.05,55.22,5000.0
2013-04-12 11:55:00,55.21,55.21,55.09,55.13,3000.0,55.21,55.21,55.09,55.13,3000.0
2013-04-12 12:00:00,55.13,55.15,55.05,55.05,4100.0,55.13,55.15,55.05,55.05,4100.0
2013-04-12 12:05:00,55.07,55.08,55.05,55.08,2400.0,55.07,55.08,55.05,55.08,2400.0
2013-04-12 12:10:00,55.07,55.1,55.04,55.08,3000.0,55.07,55.1,55.04,55.08,3000.0
2013-04-12 12:15:00,55.08,55.09,55.07,55.08,3500.0,55.08,55.09,55.07,55.08,3500.0
2013-04-12 12:20:00,55.06,55.08,54.98,54.98,2200.0,55.06,55.08,54.98,54.98,2200.0
2013-04-12 12:25:00,54.98,55.05,54.97,54.97,3600.0,54.98,55.05,54.97,54.97,3600.0
2013-04-12 12:30:00,54.97,55.05,54.97,55.02,13300.0,54.97,55.05,54.97,55.02,13300.0
2013-04-12 12:35:00,55.04,55.16,55.04,55.15,1800.0,55.04,55.16,55.04,55.15,1800.0
2013-04-12 12:40:00,55.16,55.24,55.16,55.23,5700.0,55.16,55.24,55.16,55.23,5700.0
2013-04-12 12:45:00,55.23,55.32,55.23,55.31,7200.0,55.23,55.32,55.23,55.31,7200.0
2013-04-12 12:50:00,55.3,55.33,55.26,55.31,19500.0,55.3,55.33,55.26,55.31,19500.0
2013-04-12 12:55:00,55.33,55.33,55.28,55.3,7800.0,55.33,55.33,55.28,55.3,7800.0
2013-04-12 13:00:00,55.3,55.36,55.3,55.31,5600.0,55.3,55.36,55.3,55.31,5600.0
2013-04-12 13:05:00,55.32,55.35,55.3,55.35,4700.0,55.32,55.35,55.3,55.35,4700.0
2013-04-12 13:10:00,55.35,55.43,55.35,55.37,4400.0,55.35,55.43,55.35,55.37,4400.0
2013-04-12 13:15:00,55.36,55.39,55.33,55.34,9400.0,55.36,55.39,55.33,55.34,9400.0
2013-04-12 13:20:00,55.33,55.36,55.33,55.35,2700.0,55.33,55.36,55.33,55.35,2700.0
2013-04-12 13:25:00,55.36,55.37,55.31,55.31,6200.0,55.36,55.37,55.31,55.31,6200.0
2013-04-12 13:30:00,55.32,55.35,55.32,55.32,2800.0,55.32,55.35,55.32,55.32,2800.0
2013-04-12 13:35:00,55.31,55.34,55.3,55.33,4500.0,55.31,55.34,55.3,55.33,4500.0
2013-04-12 13:40:00,55.32,55.44,55.32,55.39,16500.0,55.32,55.44,55.32,55.39,16500.0
2013-04-12 13:45:00,55.43,55.5,55.41,55.49,5500.0,55.43,55.5,55.41,55.49,5500.0
2013-04-12 13:50:00,55.49,55.55,55.47,55.5,16500.0,55.49,55.55,55.47,55.5,16500.0
2013-04-12 13:55:00,55.5,55.5,55.45,55.46,5400.0,55.5,55.5,55.45,55.46,5400.0
2013-04-12 14:00:00,55.48,55.59,55.48,55.56,6900.0,55.48,55.59,55.48,55.56,6900.0
2013-04-12 14:05:00,55.57,55.65,55.56,55.62,3800.0,55.57,55.65,55.56,55.62,3800.0
2013-04-12 14:10:00,55.62,55.69,55.54,55.69,35600.0,55.62,55.69,55.54,55.69,35600.0
2013-04-12 14:15:00,55.69,55.82,55.69,55.76,28900.0,55.69,55.82,55.69,55.76,28900.0
2013-04-12 14:20:00,55.77,55.9,55.74,55.85,36600.0,55.77,55.9,55.74,55.85,36600.0
2013-04-12 14:25:00,55.85,55.85,55.66,55.68,16300.0,55.85,55.85,55.66,55.68,16300.0
2013-04-12 14:30:00,55.66,55.66,55.6,55.66,3900.0,55.66,55.66,55.6,55.66,3900.0
2013-04-12 14:35:00,55.67,55.78,55.63,55.78,9800.0,55.67,55.78,55.63,55.78,9800.0
2013-04-12 14:40:00,55.77,55.81,55.76,55.79,12100.0,55.77,55.81,55.76,55.79,12100.0
2013-04-12 14:45:00,55.79,55.81,55.73,55.77,7500.0,55.79,55.81,55.73,55.77,7500.0
2013-04-12 14:50:00,55.78,55.81,55.72,55.81,14800.0,55.78,55.81,55.72,55.81,14800.0
2013-04-12 14:55:00,55.79,55.81,55.7,55.73,16100.0,55.79,55.81,55.7,55.73,16100.0
2013-04-12 15:00:00,55.73,55.78,55.73,55.75,11500.0,55.73,55.78,55.73,55.75,11500.0
2013-04-12 15:05:00,55.78,55.8,55.75,55.77,9500.0,55.78,55.8,55.75,55.77,9500.0
2013-04-12 15:10:00,55.78,55.81,55.75,55.75,13000.0,55.78,55.81,55.75,55.75,13000.0
2013-04-12 15:15:00,55.77,55.85,55.75,55.77,17700.0,55.77,55.85,55.75,55.77,17700.0
2013-04-12 15:20:00,55.77,55.77,55.65,55.7,33800.0,55.77,55.77,55.65,55.7,33800.0
2013-04-12 15:25:00,55.71,55.73,55.66,55.7,56300.0,55.71,55.73,55.66,55.7,56300.0
2013-04-12 15:30:00,55.7,55.87,55.7,55.81,23500.0,55.7,55.87,55.7,55.81,23500.0
2013-04-12 15:35:00,55.83,55.86,55.77,55.83,19800.0,55.83,55.86,55.77,55.83,19800.0
2013-04-12 15:40:00,55.84,55.85,55.8,55.8,19900.0,55.84,55.85,55.8,55.8,19900.0
2013-04-12 15:45:00,55.8,55.83,55.79,55.83,33700.0,55.8,55.83,55.79,55.83,33700.0
2013-04-12 15:50:00,55.83,55.85,55.79,55.82,31000.0,55.83,55.85,55.79,55.82,31000.0
2013-04-12 15:55:00,55.83,55.85,55.73,55.74,118700.0,55.83,55.85,55.73,55.74,118700.0
2013-04-15 09:30:00,56.42,56.42,55.11,55.15,48100.0,56.42,56.42,55.11,55.15,48100.0
2013-04-15 09:35:00,55.17,55.4,55.16,55.38,7100.0,55.17,55.4,55.16,55.38,7100.0
2013-04-15 09:40:00,55.32,55.34,55.07,55.13,9100.0,55.32,55.34,55.07,55.13,9100.0
2013-04-15 09:45:00,55.12,55.19,54.95,55.01,21000.0,55.12,55.19,54.95,55.01,21000.0
2013-04-15 09:50:00,55.01,55.14,55.0,55.06,5900.0,55.01,55.14,55.0,55.06,5900.0
2013-04-15 09:55:00,55.08,55.4,55.08,55.33,18100.0,55.08,55.4,55.08,55.33,18100.0
2013-04-15 10:00:00,55.28,55.39,55.21,55.31,25500.0,55.28,55.39,55.21,55.31,25500.0
2013-04-15 10:05:00,55.31,55.41,55.25,55.35,18200.0,55.31,55.41,55.25,55.35,18200.0
2013-04-15 10:10:00,55.39,55.4,55.28,55.4,5900.0,55.39,55.4,55.28,55.4,5900.0
2013-04-15 10:15:00,55.33,55.53,55.31,55.53,7200.0,55.33,55.53,55.31,55.53,7200.0
2013-04-15 10:20:00,55.45,55.53,55.43,55.46,62900.0,55.45,55.53,55.43,55.46,62900.0
2013-04-15 10:25:00,55.44,55.56,55.44,55.56,8100.0,55.44,55.56,55.44,55.56,8100.0
2013-04-15 10:30:00,55.56,55.62,55.55,55.61,20300.0,55.56,55.62,55.55,55.61,20300.0
2013-04-15 10:35:00,55.59,55.59,55.39,55.53,8000.0,55.59,55.59,55.39,55.53,8000.0
2013-04-15 10:40:00,55.54,55.68,55.47,55.67,12600.0,55.54,55.68,55.47,55.67,12600.0
2013-04-15 10:45:00,55.65,55.75,55.62,55.73,7400.0,55.65,55.75,55.62,55.73,7400.0
2013-04-15 10:50:00,55.76,55.76,55.56,55.61,11800.0,55.76,55.76,55.56,55.61,11800.0
2013-04-15 10:55:00,55.58,55.65,55.56,55.64,12500.0,55.58,55.65,55.56,55.64,12500.0
2013-04-15 11:00:00,55.64,55.64,55.53,55.55,4800.0,55.64,55.64,55.53,55.55,4800.0
2013-04-15 11:05:00,55.55,55.59,55.44,55.48,24800.0,55.55,55.59,55.44,55.48,24800.0
2013-04-15 11:10:00,55.48,55.61,55.42,55.57,19100.0,55.48,55.61,55.42,55.57,19100.0
2013-04-15 11:15:00,55.57,55.65,55.51,55.59,24900.0,55.57,55.65,55.51,55.59,24900.0
2013-04-15 11:20:00,55.57,55.74,55.53,55.61,12700.0,55.57,55.74,55.53,55.61,12700.0
2013-04-15 11:25:00,55.61,55.62,55.53,55.58,13700.0,55.61,55.62,55.53,55.58,13700.0
2013-04-15 11:30:00,55.56,55.65,55.48,55.56,20400.0,55.56,55.65,55.48,55.56,20400.0
2013-04-15 11:35:00,55.59,55.71,55.59,55.68,7600.0,55.59,55.71,55.59,55.68,7600.0
2013-04-15 11:40:00,55.68,55.79,55.65,55.79,9400.0,55.68,55.79,55.65,55.79,9400.0
2013-04-15 11:45:00,55.78,55.78,55.59,55.63,12400.0,55.78,55.78,55.59,55.63,12400.0
2013-04-15 11:50:00,55.62,55.62,55.28,55.31,16800.0,55.62,55.62,55.28,55.31,16800.0
2013-04-15 11:55:00,55.31,55.39,55.14,55.19,204600.0,55.31,55.39,55.14,55.19,204600.0
2013-04-15 12:00:00,55.16,55.16,54.77,54.77,7700.0,55.16,55.16,54.77,54.77,7700.0
2013-04-15 12:05:00,54.81,54.85,54.77,54.85,5400.0,54.81,54.85,54.77,54.85,5400.0
2013-04-15 12:10:00,54.8,54.88,54.78,54.81,5200.0,54.8,54.88,54.78,54.81,5200.0
2013-04-15 12:15:00,54.82,54.85,54.78,54.82,3600.0,54.82,54.85,54.78,54.82,3600.0
2013-04-15 12:20:00,54.76,54.86,54.66,54.7,12200.0,54.76,54.86,54.66,54.7,12200.0
2013-04-15 12:25:00,54.66,54.66,54.49,54.59,15800.0,54.66,54.66,54.49,54.59,15800.0
2013-04-15 12:30:00,54.59,54.62,54.46,54.53,21200.0,54.59,54.62,54.46,54.53,21200.0
2013-04-15 12:35:00,54.51,54.64,54.51,54.64,14900.0,54.51,54.64,54.51,54.64,14900.0
2013-04-15 12:40:00,54.6,54.65,54.6,54.62,4000.0,54.6,54.65,54.6,54.62,4000.0
2013-04-15 12:45:00,54.61,54.61,54.4,54.56,18300.0,54.61,54.61,54.4,54.56,18300.0
2013-04-15 12:50:00,54.54,54.54,54.42,54.44,5100.0,54.54,54.54,54.42,54.44,5100.0
2013-04-15 12:55:00,54.39,54.52,54.37,54.52,5500.0,54.39,54.52,54.37,54.52,5500.0
2013-04-15 13:00:00,54.48,54.48,54.42,54.48,4200.0,54.48,54.48,54.42,54.48,4200.0
2013-04-15 13:05:00,54.54,54.62,54.48,54.62,6000.0,54.54,54.62,54.48,54.62,6000.0
2013-04-15 13:10:00,54.67,54.71,54.6,54.68,6900.0,54.67,54.71,54.6,54.68,6900.0
2013-04-15 13:15:00,54.69,54.69,54.48,54.48,7200.0,54.69,54.69,54.48,54.48,7200.0
2013-04-15 13:20:00,54.53,54.61,54.45,54.58,2400.0,54.53,54.61,54.45,54.58,2400.0
2013-04-15 13:25:00,54.59,54.59,54.5,54.53,4500.0,54.59,54.59,54.5,54.53,4500.0
2013-04-15 13:30:00,54.53,54.58,54.44,54.46,5200.0,54.53,54.58,54.44,54.46,5200.0
2013-04-15 13:35:00,54.43,54.43,54.35,54.41,7400.0,54.43,54.43,54.35,54.41,7400.0
2013-04-15 13:40:00,54.43,54.44,54.31,54.31,11000.0,54.43,54.44,54.31,54.31,11000.0
2013-04-15 13:45:00,54.3,54.3,54.13,54.15,13400.0,54.3,54.3,54.13,54.15,13400.0
2013-04-15 13:50:00,54.2,54.25,54.16,54.23,12100.0,54.2,54.25,54.16,54.23,12100.0
2013-04-15 13:55:00,54.24,54.27,54.16,54.18,17400.0,54.24,54.27,54.16,54.18,17400.0
2013-04-15 14:00:00,54.15,54.19,54.01,54.02,10000.0,54.15,54.19,54.01,54.02,10000.0
2013-04-15 14:05:00,54.0,54.11,53.92,53.98,9100.0,54.0,54.11,53.92,53.98,9100.0
2013-04-15 14:10:00,54.01,54.05,53.88,53.95,6000.0,54.01,54.05,53.88,53.95,6000.0
2013-04-15 14:15:00,53.97,53.98,53.84,53.88,6400.0,53.97,53.98,53.84,53.88,6400.0
2013-04-15 14:20:00,53.87,54.02,53.82,53.99,8800.0,53.87,54.02,53.82,53.99,8800.0
2013-04-15 14:25:00,53.99,53.99,53.86,53.87,5400.0,53.99,53.99,53.86,53.87,5400.0
2013-04-15 14:30:00,53.88,53.96,53.86,53.9,7400.0,53.88,53.96,53.86,53.9,7400.0
2013-04-15 14:35:00,53.91,53.96,53.85,53.95,14200.0,53.91,53.96,53.85,53.95,14200.0
2013-04-15 14:40:00,53.97,54.16,53.95,54.14,7900.0,53.97,54.16,53.95,54.14,7900.0
2013-04-15 14:45:00,54.13,54.25,54.13,54.23,8900.0,54.13,54.25,54.13,54.23,8900.0
2013-04-15 14:50:00,54.19,54.27,54.15,54.24,6200.0,54.19,54.27,54.15,54.24,6200.0
2013-04-15 14:55:00,54.27,54.28,54.13,54.19,59300.0,54.27,54.28,54.13,54.19,59300.0
2013-04-15 15:00:00,54.13,54.13,53.91,53.95,18900.0,54.13,54.13,53.91,53.95,18900.0
2013-04-15 15:05:00,53.93,54.05,53.89,53.98,40100.0,53.93,54.05,53.89,53.98,40100.0
2013-04-15 15:10:00,54.0,54.06,53.9,53.95,19500.0,54.0,54.06,53.9,53.95,19500.0
2013-04-15 15:15:00,53.96,54.11,53.93,54.08,19500.0,53.96,54.11,53.93,54.08,19500.0
2013-04-15 15:20:00,54.12,54.16,54.02,54.14,12900.0,54.12,54.16,54.02,54.14,12900.0
2013-04-15 15:25:00,54.14,54.19,54.04,54.1,18400.0,54.14,54.19,54.04,54.1,18400.0
2013-04-15 15:30:00,54.11,54.16,54.07,54.12,43500.0,54.11,54.16,54.07,54.12,43500.0
2013-04-15 15:35:00,54.13,54.13,53.91,53.97,26700.0,54.13,54.13,53.91,53.97,26700.0
2013-04-15 15:40:00,53.97,54.07,53.95,54.03,15800.0,53.97,54.07,53.95,54.03,15800.0
2013-04-15 15:45:00,54.03,54.22,54.03,54.07,32400.0,54.03,54.22,54.03,54.07,32400.0
2013-04-15 15:50:00,54.07,54.21,54.07,54.11,23600.0,54.07,54.21,54.07,54.11,23600.0
2013-04-15 15:55:00,54.1,54.18,54.02,54.06,71400.0,54.1,54.18,54.02,54.06,71400.0
2013-04-16 09:30:00,54.59,54.6,54.03,54.05,25300.0,54.59,54.6,54.03,54.05,25300.0
2013-04-16 09:35:00,54.02,54.02,53.84,53.99,10500.0,54.02,54.02,53.84,53.99,10500.0
2013-04-16 09:40:00,53.99,54.14,53.96,54.14,13400.0,53.99,54.14,53.96,54.14,13400.0
2013-04-16 09:45:00,54.26,54.26,54.02,54.02,20900.0,54.26,54.26,54.02,54.02,20900.0
2013-04-16 09:50:00,54.02,54.04,53.89,53.89,7400.0,54.02,54.04,53.89,53.89,7400.0
2013-04-16 09:55:00,53.9,53.92,53.63,53.75,9800.0,53.9,53.92,53.63,53.75,9800.0
2013-04-16 10:00:00,53.74,53.8,53.55,53.62,39300.0,53.74,53.8,53.55,53.62,39300.0
2013-04-16 10:05:00,53.62,53.97,53.62,53.91,12800.0,53.62,53.97,53.62,53.91,12800.0
2013-04-16 10:10:00,53.93,53.98,53.8,53.8,18200.0,53.93,53.98,53.8,53.8,18200.0
2013-04-16 10:15:00,53.82,53.84,53.75,53.76,9900.0,53.82,53.84,53.75,53.76,9900.0
2013-04-16 10:20:00,53.74,53.79,53.68,53.73,9100.0,53.74,53.79,53.68,53.73,9100.0
2013-04-16 10:25:00,53.72,53.88,53.7,53.79,7100.0,53.72,53.88,53.7,53.79,7100.0
2013-04-16 10:30:00,53.75,53.88,53.67,53.69,18600.0,53.75,53.88,53.67,53.69,18600.0
2013-04-16 10:35:00,53.68,53.68,53.52,53.56,19200.0,53.68,53.68,53.52,53.56,19200.0
2013-04-16 10:40:00,53.52,53.52,53.29,53.29,8100.0,53.52,53.52,53.29,53.29,8100.0
2013-04-16 10:45:00,53.31,53.36,53.25,53.35,10400.0,53.31,53.36,53.25,53.35,10400.0
2013-04-16 10:50:00,53.42,53.43,53.31,53.41,7300.0,53.42,53.43,53.31,53.41,7300.0
2013-04-16 10:55:00,53.43,53.62,53.42,53.57,6300.0,53.43,53.62,53.42,53.57,6300.0
2013-04-16 11:00:00,53.6,53.68,53.55,53.55,6300.0,53.6,53.68,53.55,53.55,6300.0
2013-04-16 11:05:00,53.57,53.68,53.54,53.68,12700.0,53.57,53.68,53.54,53.68,12700.0
2013-04-16 11:10:00,53.71,53.79,53.66,53.73,15700.0,53.71,53.79,53.66,53.73,15700.0
2013-04-16 11:15:00,53.73,53.89,53.72,53.84,9000.0,53.73,53.89,53.72,53.84,9000.0
2013-04-16 11:20:00,53.82,53.85,53.68,53.69,9200.0,53.82,53.85,53.68,53.69,9200.0
2013-04-16 11:25:00,53.7,53.7,53.56,53.68,14200.0,53.7,53.7,53.56,53.68,14200.0
2013-04-16 11:30:00,53.7,53.78,53.7,53.76,7100.0,53.7,53.78,53.7,53.76,7100.0
2013-04-16 11:35:00,53.77,53.77,53.63,53.66,7000.0,53.77,53.77,53.63,53.66,7000.0
2013-04-16 11:40:00,53.66,53.79,53.6,53.78,2800.0,53.66,53.79,53.6,53.78,2800.0
2013-04-16 11:45:00,53.77,53.94,53.77,53.92,5300.0,53.77,53.94,53.77,53.92,5300.0
2013-04-16 11:50:00,53.93,54.2,53.93,54.2,3100.0,53.93,54.2,53.93,54.2,3100.0
2013-04-16 11:55:00,54.18,54.18,54.07,54.13,4600.0,54.18,54.18,54.07,54.13,4600.0
2013-04-16 12:00:00,54.14,54.32,54.14,54.27,4000.0,54.14,54.32,54.14,54.27,4000.0
2013-04-16 12:05:00,54.29,54.29,53.99,54.05,6200.0,54.29,54.29,53.99,54.05,6200.0
2013-04-16 12:10:00,54.06,54.09,54.01,54.01,2900.0,54.06,54.09,54.01,54.01,2900.0
2013-04-16 12:15:00,53.98,54.04,53.98,54.0,3600.0,53.98,54.04,53.98,54.0,3600.0
2013-04-16 12:20:00,53.94,54.08,53.94,54.01,8700.0,53.94,54.08,53.94,54.01,8700.0
2013-04-16 12:25:00,54.05,54.1,54.02,54.02,3700.0,54.05,54.1,54.02,54.02,3700.0
2013-04-16 12:30:00,54.07,54.14,54.05,54.14,2600.0,54.07,54.14,54.05,54.14,2600.0
2013-04-16 12:35:00,54.17,54.25,54.15,54.22,5300.0,54.17,54.25,54.15,54.22,5300.0
2013-04-16 12:40:00,54.23,54.27,54.2,54.21,3500.0,54.23,54.27,54.2,54.21,3500.0
2013-04-16 12:45:00,54.21,54.3,54.21,54.27,12700.0,54.21,54.3,54.21,54.27,12700.0
2013-04-16 12:50:00,54.28,54.41,54.27,54.41,7100.0,54.28,54.41,54.27,54.41,7100.0
2013-04-16 12:55:00,54.48,54.62,54.42,54.6,6300.0,54.48,54.62,54.42,54.6,6300.0
2013-04-16 13:00:00,54.61,54.69,54.6,54.69,3800.0,54.61,54.69,54.6,54.69,3800.0
2013-04-16 13:05:00,54.69,54.74,54.66,54.68,11000.0,54.69,54.74,54.66,54.68,11000.0
2013-04-16 13:10:00,54.64,54.67,54.53,54.54,7300.0,54.64,54.67,54.53,54.54,7300.0
2013-04-16 13:15:00,54.54,54.59,54.53,54.55,3800.0,54.54,54.59,54.53,54.55,3800.0
2013-04-16 13:20:00,54.57,54.57,54.49,54.56,5000.0,54.57,54.57,54.49,54.56,5000.0
2013-04-16 13:25:00,54.56,54.56,54.45,54.48,9800.0,54.56,54.56,54.45,54.48,9800.0
2013-04-16 13:30:00,54.5,54.56,54.49,54.54,3500.0,54.5,54.56,54.49,54.54,3500.0
2013-04-16 13:35:00,54.54,54.57,54.47,54.53,4600.0,54.54,54.57,54.47,54.53,4600.0
2013-04-16 13:40:00,54.52,54.54,54.47,54.48,4900.0,54.52,54.54,54.47,54.48,4900.0
2013-04-16 13:45:00,54.47,54.48,54.45,54.47,11300.0,54.47,54.48,54.45,54.47,11300.0
2013-04-16 13:50:00,54.47,54.51,54.42,54.45,12100.0,54.47,54.51,54.42,54.45,12100.0
2013-04-16 13:55:00,54.44,54.51,54.43,54.51,4400.0,54.44,54.51,54.43,54.51,4400.0
2013-04-16 14:00:00,54.51,54.51,54.42,54.43,6600.0,54.51,54.51,54.42,54.43,6600.0
2013-04-16 14:05:00,54.43,54.43,54.3,54.32,18600.0,54.43,54.43,54.3,54.32,18600.0
2013-04-16 14:10:00,54.33,54.35,54.21,54.26,8500.0,54.33,54.35,54.21,54.26,8500.0
2013-04-16 14:15:00,54.25,54.25,54.13,54.13,4300.0,54.25,54.25,54.13,54.13,4300.0
2013-04-16 14:20:00,54.13,54.16,54.09,54.14,7300.0,54.13,54.16,54.09,54.14,7300.0
2013-04-16 14:25:00,54.14,54.14,54.05,54.09,10000.0,54.14,54.14,54.05,54.09,10000.0
2013-04-16 14:30:00,54.08,54.13,54.06,54.09,6200.0,54.08,54.13,54.06,54.09,6200.0
2013-04-16 14:35:00,54.11,54.11,54.04,54.08,6200.0,54.11,54.11,54.04,54.08,6200.0
2013-04-16 14:40:00,54.09,54.13,54.07,54.09,6700.0,54.09,54.13,54.07,54.09,6700.0
2013-04-16 14:45:00,54.09,54.37,54.06,54.32,46800.0,54.09,54.37,54.06,54.32,46800.0
2013-04-16 14:50:00,54.32,54.33,54.25,54.3,23800.0,54.32,54.33,54.25,54.3,23800.0
2013-04-16 14:55:00,54.29,54.31,54.17,54.2,20000.0,54.29,54.31,54.17,54.2,20000.0
2013-04-16 15:00:00,54.22,54.25,54.15,54.15,12200.0,54.22,54.25,54.15,54.15,12200.0
2013-04-16 15:05:00,54.16,54.27,54.14,54.25,10700.0,54.16,54.27,54.14,54.25,10700.0
2013-04-16 15:10:00,54.24,54.25,54.19,54.19,15300.0,54.24,54.25,54.19,54.19,15300.0
2013-04-16 15:15:00,54.21,54.37,54.21,54.27,21300.0,54.21,54.37,54.21,54.27,21300.0
2013-04-16 15:20:00,54.29,54.33,54.28,54.3,16800.0,54.29,54.33,54.28,54.3,16800.0
2013-04-16 15:25:00,54.31,54.36,54.28,54.35,24800.0,54.31,54.36,54.28,54.35,24800.0
2013-04-16 15:30:00,54.35,54.43,54.29,54.32,35300.0,54.35,54.43,54.29,54.32,35300.0
2013-04-16 15:35:00,54.33,54.41,54.3,54.38,35700.0,54.33,54.41,54.3,54.38,35700.0
2013-04-16 15:40:00,54.39,54.43,54.37,54.41,28100.0,54.39,54.43,54.37,54.41,28100.0
2013-04-16 15:45:00,54.42,54.43,54.37,54.38,46200.0,54.42,54.43,54.37,54.38,46200.0
2013-04-16 15:50:00,54.39,54.45,54.28,54.29,68300.0,54.39,54.45,54.28,54.29,68300.0
2013-04-16 15:55:00,54.29,54.49,54.28,54.42,84300.0,54.29,54.49,54.28,54.42,84300.0
2013-04-17 09:30:00,54.06,54.32,53.73,53.84,66800.0,54.06,54.32,53.73,53.84,66800.0
2013-04-17 09:35:00,53.84,54.04,53.69,53.88,70600.0,53.84,54.04,53.69,53.88,70600.0
2013-04-17 09:40:00,53.84,53.98,53.76,53.94,40000.0,53.84,53.98,53.76,53.94,40000.0
2013-04-17 09:45:00,53.99,54.12,53.93,54.11,36600.0,53.99,54.12,53.93,54.11,36600.0
2013-04-17 09:50:00,54.07,54.16,53.86,53.94,32200.0,54.07,54.16,53.86,53.94,32200.0
2013-04-17 09:55:00,53.94,53.95,53.77,53.82,18800.0,53.94,53.95,53.77,53.82,18800.0
2013-04-17 10:00:00,53.8,53.8,53.49,53.52,39800.0,53.8,53.8,53.49,53.52,39800.0
2013-04-17 10:05:00,53.49,53.57,53.44,53.44,19800.0,53.49,53.57,53.44,53.44,19800.0
2013-04-17 10:10:00,53.45,53.51,53.38,53.38,28400.0,53.45,53.51,53.38,53.38,28400.0
2013-04-17 10:15:00,53.38,53.44,53.22,53.25,42200.0,53.38,53.44,53.22,53.25,42200.0
2013-04-17 10:20:00,53.21,53.22,53.14,53.17,30600.0,53.21,53.22,53.14,53.17,30600.0
2013-04-17 10:25:00,53.17,53.31,53.12,53.26,23600.0,53.17,53.31,53.12,53.26,23600.0
2013-04-17 10:30:00,53.23,53.23,53.12,53.17,27800.0,53.23,53.23,53.12,53.17,27800.0
2013-04-17 10:35:00,53.17,53.25,53.13,53.15,22200.0,53.17,53.25,53.13,53.15,22200.0
2013-04-17 10:40:00,53.1,53.21,53.02,53.02,20200.0,53.1,53.21,53.02,53.02,20200.0
2013-04-17 10:45:00,53.04,53.29,53.01,53.23,26200.0,53.04,53.29,53.01,53.23,26200.0
2013-04-17 10:50:00,53.23,53.24,53.11,53.15,24400.0,53.23,53.24,53.11,53.15,24400.0
2013-04-17 10:55:00,53.15,53.19,52.95,53.02,37800.0,53.15,53.19,52.95,53.02,37800.0
2013-04-17 11:00:00,52.97,53.04,52.89,52.9,23600.0,52.97,53.04,52.89,52.9,23600.0
2013-04-17 11:05:00,52.91,52.94,52.77,52.93,28200.0,52.91,52.94,52.77,52.93,28200.0
2013-04-17 11:10:00,52.91,53.17,52.91,53.17,8800.0,52.91,53.17,52.91,53.17,8800.0
2013-04-17 11:15:00,53.13,53.14,53.01,53.14,10200.0,53.13,53.14,53.01,53.14,10200.0
2013-04-17 11:20:00,53.17,53.35,53.16,53.35,9200.0,53.17,53.35,53.16,53.35,9200.0
2013-04-17 11:25:00,53.28,53.3,53.21,53.24,8400.0,53.28,53.3,53.21,53.24,8400.0
2013-04-17 11:30:00,53.23,53.26,53.18,53.23,27400.0,53.23,53.26,53.18,53.23,27400.0
2013-04-17 11:35:00,53.23,53.3,53.21,53.26,10600.0,53.23,53.3,53.21,53.26,10600.0
2013-04-17 11:40:00,53.27,53.33,53.25,53.31,9600.0,53.27,53.33,53.25,53.31,9600.0
2013-04-17 11:45:00,53.29,53.32,53.23,53.26,15000.0,53.29,53.32,53.23,53.26,15000.0
2013-04-17 11:50:00,53.25,53.32,53.22,53.3,22600.0,53.25,53.32,53.22,53.3,22600.0
2013-04-17 11:55:00,53.32,53.37,53.27,53.33,16800.0,53.32,53.37,53.27,53.33,16800.0
2013-04-17 12:00:00,53.31,53.37,53.26,53.26,15200.0,53.31,53.37,53.26,53.26,15200.0
2013-04-17 12:05:00,53.27,53.27,53.17,53.23,33800.0,53.27,53.27,53.17,53.23,33800.0
2013-04-17 12:10:00,53.23,53.53,53.23,53.53,82200.0,53.23,53.53,53.23,53.53,82200.0
2013-04-17 12:15:00,53.53,53.53,53.36,53.53,21600.0,53.53,53.53,53.36,53.53,21600.0
2013-04-17 12:20:00,53.53,53.65,53.47,53.61,43200.0,53.53,53.65,53.47,53.61,43200.0
2013-04-17 12:25:00,53.58,53.65,53.55,53.6,43000.0,53.58,53.65,53.55,53.6,43000.0
2013-04-17 12:30:00,53.6,53.71,53.59,53.7,12000.0,53.6,53.71,53.59,53.7,12000.0
2013-04-17 12:35:00,53.7,53.77,53.68,53.77,21000.0,53.7,53.77,53.68,53.77,21000.0
2013-04-17 12:40:00,53.75,53.77,53.62,53.62,22400.0,53.75,53.77,53.62,53.62,22400.0
2013-04-17 12:45:00,53.63,53.71,53.6,53.63,24800.0,53.63,53.71,53.6,53.63,24800.0
2013-04-17 12:50:00,53.67,53.78,53.58,53.76,15800.0,53.67,53.78,53.58,53.76,15800.0
2013-04-17 12:55:00,53.78,53.85,53.76,53.83,6400.0,53.78,53.85,53.76,53.83,6400.0
2013-04-17 13:00:00,53.81,53.96,53.8,53.96,20800.0,53.81,53.96,53.8,53.96,20800.0
2013-04-17 13:05:00,53.97,54.11,53.96,54.06,30800.0,53.97,54.11,53.96,54.06,30800.0
2013-04-17 13:10:00,54.06,54.08,54.03,54.08,21800.0,54.06,54.08,54.03,54.08,21800.0
2013-04-17 13:15:00,54.07,54.18,54.07,54.11,11400.0,54.07,54.18,54.07,54.11,11400.0
2013-04-17 13:20:00,54.11,54.2,54.09,54.15,27400.0,54.11,54.2,54.09,54.15,27400.0
2013-04-17 13:25:00,54.16,54.2,54.07,54.12,31200.0,54.16,54.2,54.07,54.12,31200.0
2013-04-17 13:30:00,54.14,54.2,54.09,54.09,17000.0,54.14,54.2,54.09,54.09,17000.0
2013-04-17 13:35:00,54.08,54.19,54.07,54.17,16600.0,54.08,54.19,54.07,54.17,16600.0
2013-04-17 13:40:00,54.14,54.24,54.13,54.22,16600.0,54.14,54.24,54.13,54.22,16600.0
2013-04-17 13:45:00,54.22,54.25,54.16,54.22,13000.0,54.22,54.25,54.16,54.22,13000.0
2013-04-17 13:50:00,54.22,54.23,54.18,54.2,71600.0,54.22,54.23,54.18,54.2,71600.0
2013-04-17 13:55:00,54.18,54.19,54.05,54.08,14200.0,54.18,54.19,54.05,54.08,14200.0
2013-04-17 14:00:00,54.09,54.14,54.03,54.08,29000.0,54.09,54.14,54.03,54.08,29000.0
2013-04-17 14:05:00,54.06,54.22,54.06,54.09,31800.0,54.06,54.22,54.06,54.09,31800.0
2013-04-17 14:10:00,54.08,54.14,54.06,54.1,13800.0,54.08,54.14,54.06,54.1,13800.0
2013-04-17 14:15:00,54.1,54.1,54.06,54.08,13800.0,54.1,54.1,54.06,54.08,13800.0
2013-04-17 14:20:00,54.06,54.17,54.06,54.12,17200.0,54.06,54.17,54.06,54.12,17200.0
2013-04-17 14:25:00,54.11,54.23,54.05,54.17,24400.0,54.11,54.23,54.05,54.17,24400.0
2013-04-17 14:30:00,54.17,54.18,54.07,54.11,18200.0,54.17,54.18,54.07,54.11,18200.0
2013-04-17 14:35:00,54.09,54.1,54.03,54.03,35600.0,54.09,54.1,54.03,54.03,35600.0
2013-04-17 14:40:00,54.05,54.08,53.71,53.72,39400.0,54.05,54.08,53.71,53.72,39400.0
2013-04-17 14:45:00,53.7,53.8,53.64,53.7,40400.0,53.7,53.8,53.64,53.7,40400.0
2013-04-17 14:50:00,53.71,53.8,53.69,53.76,13800.0,53.71,53.8,53.69,53.76,13800.0
2013-04-17 14:55:00,53.76,53.86,53.75,53.82,25800.0,53.76,53.86,53.75,53.82,25800.0
2013-04-17 15:00:00,53.82,53.85,53.73,53.83,14200.0,53.82,53.85,53.73,53.83,14200.0
2013-04-17 15:05:00,53.83,53.89,53.75,53.81,20000.0,53.83,53.89,53.75,53.81,20000.0
2013-04-17 15:10:00,53.81,53.91,53.75,53.91,18200.0,53.81,53.91,53.75,53.91,18200.0
2013-04-17 15:15:00,53.91,54.05,53.91,53.95,16600.0,53.91,54.05,53.91,53.95,16600.0
2013-04-17 15:20:00,53.97,53.99,53.83,53.89,16800.0,53.97,53.99,53.83,53.89,16800.0
2013-04-17 15:25:00,53.97,53.99,53.89,53.92,26000.0,53.97,53.99,53.89,53.92,26000.0
2013-04-17 15:30:00,53.93,53.95,53.84,53.88,29400.0,53.93,53.95,53.84,53.88,29400.0
2013-04-17 15:35:00,53.87,53.95,53.76,53.88,108800.0,53.87,53.95,53.76,53.88,108800.0
2013-04-17 15:40:00,53.86,53.94,53.84,53.88,30000.0,53.86,53.94,53.84,53.88,30000.0
2013-04-17 15:45:00,53.87,54.08,53.81,54.0,46400.0,53.87,54.08,53.81,54.0,46400.0
2013-04-17 15:50:00,53.99,54.14,53.99,54.12,145400.0,53.99,54.14,53.99,54.12,145400.0
2013-04-17 15:55:00,54.11,54.12,53.94,53.98,193800.0,54.11,54.12,53.94,53.98,193800.0
2013-04-18 09:30:00,54.14,54.15,53.61,54.0,16800.0,54.14,54.15,53.61,54.0,16800.0
2013-04-18 09:35:00,53.96,53.96,53.57,53.64,7500.0,53.96,53.96,53.57,53.64,7500.0
2013-04-18 09:40:00,53.67,53.83,53.59,53.83,9400.0,53.67,53.83,53.59,53.83,9400.0
2013-04-18 09:45:00,53.87,54.08,53.82,53.83,9400.0,53.87,54.08,53.82,53.83,9400.0
2013-04-18 09:50:00,53.83,53.87,53.72,53.72,3400.0,53.83,53.87,53.72,53.72,3400.0
2013-04-18 09:55:00,53.72,53.75,53.48,53.6,33200.0,53.72,53.75,53.48,53.6,33200.0
2013-04-18 10:00:00,53.6,53.6,53.12,53.2,19600.0,53.6,53.6,53.12,53.2,19600.0
2013-04-18 10:05:00,53.33,53.53,53.3,53.37,8300.0,53.33,53.53,53.3,53.37,8300.0
2013-04-18 10:10:00,53.38,53.71,53.38,53.71,9300.0,53.38,53.71,53.38,53.71,9300.0
2013-04-18 10:15:00,53.71,53.73,53.3,53.36,4000.0,53.71,53.73,53.3,53.36,4000.0
2013-04-18 10:20:00,53.4,53.52,53.4,53.46,5800.0,53.4,53.52,53.4,53.46,5800.0
2013-04-18 10:25:00,53.43,53.63,53.4,53.63,3000.0,53.43,53.63,53.4,53.63,3000.0
2013-04-18 10:30:00,53.56,53.6,53.43,53.43,17700.0,53.56,53.6,53.43,53.43,17700.0
2013-04-18 10:35:00,53.42,53.61,53.36,53.5,6200.0,53.42,53.61,53.36,53.5,6200.0
2013-04-18 10:40:00,53.44,53.51,53.38,53.51,3200.0,53.44,53.51,53.38,53.51,3200.0
2013-04-18 10:45:00,53.49,53.49,53.32,53.46,7100.0,53.49,53.49,53.32,53.46,7100.0
2013-04-18 10:50:00,53.48,53.66,53.41,53.64,10800.0,53.48,53.66,53.41,53.64,10800.0
2013-04-18 10:55:00,53.67,53.7,53.54,53.65,2600.0,53.67,53.7,53.54,53.65,2600.0
2013-04-18 11:00:00,53.65,53.65,53.51,53.51,5100.0,53.65,53.65,53.51,53.51,5100.0
2013-04-18 11:05:00,53.48,53.58,53.43,53.44,6400.0,53.48,53.58,53.43,53.44,6400.0
2013-04-18 11:10:00,53.44,53.52,53.4,53.5,56700.0,53.44,53.52,53.4,53.5,56700.0
2013-04-18 11:15:00,53.48,53.55,53.42,53.45,6700.0,53.48,53.55,53.42,53.45,6700.0
2013-04-18 11:20:00,53.45,53.53,53.37,53.49,31700.0,53.45,53.53,53.37,53.49,31700.0
2013-04-18 11:25:00,53.5,53.5,53.36,53.37,36500.0,53.5,53.5,53.36,53.37,36500.0
2013-04-18 11:30:00,53.41,53.44,53.34,53.36,7200.0,53.41,53.44,53.34,53.36,7200.0
2013-04-18 11:35:00,53.38,53.42,53.22,53.22,9000.0,53.38,53.42,53.22,53.22,9000.0
2013-04-18 11:40:00,53.25,53.27,53.16,53.2,5900.0,53.25,53.27,53.16,53.2,5900.0
2013-04-18 11:45:00,53.22,53.34,53.15,53.33,7900.0,53.22,53.34,53.15,53.33,7900.0
2013-04-18 11:50:00,53.33,53.38,53.27,53.36,5900.0,53.33,53.38,53.27,53.36,5900.0
2013-04-18 11:55:00,53.36,53.38,53.16,53.17,22000.0,53.36,53.38,53.16,53.17,22000.0
2013-04-18 12:00:00,53.16,53.23,53.0,53.03,52700.0,53.16,53.23,53.0,53.03,52700.0
2013-04-18 12:05:00,53.05,53.08,52.88,52.88,8600.0,53.05,53.08,52.88,52.88,8600.0
2013-04-18 12:10:00,52.89,52.89,52.79,52.8,7300.0,52.89,52.89,52.79,52.8,7300.0
2013-04-18 12:15:00,52.83,52.93,52.78,52.87,16900.0,52.83,52.93,52.78,52.87,16900.0
2013-04-18 12:20:00,52.82,53.01,52.82,52.98,12000.0,52.82,53.01,52.82,52.98,12000.0
2013-04-18 12:25:00,53.0,53.01,52.81,52.84,6500.0,53.0,53.01,52.81,52.84,6500.0
2013-04-18 12:30:00,52.85,52.91,52.84,52.9,9500.0,52.85,52.91,52.84,52.9,9500.0
2013-04-18 12:35:00,52.93,52.93,52.8,52.83,3700.0,52.93,52.93,52.8,52.83,3700.0
2013-04-18 12:40:00,52.82,52.86,52.8,52.81,3600.0,52.82,52.86,52.8,52.81,3600.0
2013-04-18 12:45:00,52.81,52.88,52.8,52.88,1000.0,52.81,52.88,52.8,52.88,1000.0
2013-04-18 12:50:00,52.88,52.95,52.77,52.88,12400.0,52.88,52.95,52.77,52.88,12400.0
2013-04-18 12:55:00,52.89,52.89,52.79,52.81,4600.0,52.89,52.89,52.79,52.81,4600.0
2013-04-18 13:00:00,52.83,52.9,52.82,52.9,6000.0,52.83,52.9,52.82,52.9,6000.0
2013-04-18 13:05:00,52.9,52.9,52.8,52.8,7400.0,52.9,52.9,52.8,52.8,7400.0
2013-04-18 13:10:00,52.86,52.9,52.82,52.84,5300.0,52.86,52.9,52.82,52.84,5300.0
2013-04-18 13:15:00,52.85,52.88,52.81,52.84,1600.0,52.85,52.88,52.81,52.84,1600.0
2013-04-18 13:20:00,52.81,52.86,52.79,52.84,2300.0,52.81,52.86,52.79,52.84,2300.0
2013-04-18 13:25:00,52.82,52.91,52.8,52.91,4500.0,52.82,52.91,52.8,52.91,4500.0
2013-04-18 13:30:00,52.89,52.89,52.83,52.86,3000.0,52.89,52.89,52.83,52.86,3000.0
2013-04-18 13:35:00,52.88,52.91,52.82,52.9,5800.0,52.88,52.91,52.82,52.9,5800.0
2013-04-18 13:40:00,52.91,52.91,52.86,52.88,5400.0,52.91,52.91,52.86,52.88,5400.0
2013-04-18 13:45:00,52.86,52.87,52.82,52.84,1300.0,52.86,52.87,52.82,52.84,1300.0
2013-04-18 13:50:00,52.85,52.85,52.68,52.71,10800.0,52.85,52.85,52.68,52.71,10800.0
2013-04-18 13:55:00,52.68,52.71,52.65,52.66,4900.0,52.68,52.71,52.65,52.66,4900.0
2013-04-18 14:00:00,52.64,52.66,52.55,52.55,10200.0,52.64,52.66,52.55,52.55,10200.0
2013-04-18 14:05:00,52.55,52.58,52.37,52.4,10100.0,52.55,52.58,52.37,52.4,10100.0
2013-04-18 14:10:00,52.37,52.41,52.3,52.36,7000.0,52.37,52.41,52.3,52.36,7000.0
2013-04-18 14:15:00,52.35,52.41,52.27,52.33,10800.0,52.35,52.41,52.27,52.33,10800.0
2013-04-18 14:20:00,52.31,52.33,52.21,52.27,14800.0,52.31,52.33,52.21,52.27,14800.0
2013-04-18 14:25:00,52.26,52.43,52.26,52.43,10500.0,52.26,52.43,52.26,52.43,10500.0
2013-04-18 14:30:00,52.43,52.47,52.34,52.35,9100.0,52.43,52.47,52.34,52.35,9100.0
2013-04-18 14:35:00,52.34,52.37,52.27,52.29,11600.0,52.34,52.37,52.27,52.29,11600.0
2013-04-18 14:40:00,52.29,52.33,52.23,52.23,20800.0,52.29,52.33,52.23,52.23,20800.0
2013-04-18 14:45:00,52.24,52.28,52.19,52.23,12500.0,52.24,52.28,52.19,52.23,12500.0
2013-04-18 14:50:00,52.23,52.23,52.07,52.15,10700.0,52.23,52.23,52.07,52.15,10700.0
2013-04-18 14:55:00,52.13,52.13,52.0,52.04,20400.0,52.13,52.13,52.0,52.04,20400.0
2013-04-18 15:00:00,52.05,52.06,51.96,52.01,26100.0,52.05,52.06,51.96,52.01,26100.0
2013-04-18 15:05:00,52.01,52.19,51.99,52.13,21900.0,52.01,52.19,51.99,52.13,21900.0
2013-04-18 15:10:00,52.17,52.45,52.16,52.45,76300.0,52.17,52.45,52.16,52.45,76300.0
2013-04-18 15:15:00,52.44,52.5,52.4,52.49,21500.0,52.44,52.5,52.4,52.49,21500.0
2013-04-18 15:20:00,52.5,52.56,52.38,52.56,23500.0,52.5,52.56,52.38,52.56,23500.0
2013-04-18 15:25:00,52.58,52.66,52.53,52.65,13800.0,52.58,52.66,52.53,52.65,13800.0
2013-04-18 15:30:00,52.66,52.82,52.66,52.81,29100.0,52.66,52.82,52.66,52.81,29100.0
2013-04-18 15:35:00,52.8,52.81,52.6,52.66,16400.0,52.8,52.81,52.6,52.66,16400.0
2013-04-18 15:40:00,52.68,52.75,52.67,52.74,13600.0,52.68,52.75,52.67,52.74,13600.0
2013-04-18 15:45:00,52.72,52.88,52.69,52.86,56900.0,52.72,52.88,52.69,52.86,56900.0
2013-04-18 15:50:00,52.86,52.88,52.78,52.81,32000.0,52.86,52.88,52.78,52.81,32000.0
2013-04-18 15:55:00,52.81,52.96,52.78,52.84,61000.0,52.81,52.96,52.78,52.84,61000.0
2013-04-19 09:30:00,81.55,83.47,80.1,82.21,3611100.0,81.55,83.47,80.1,82.21,3611100.0
2013-04-19 09:35:00,82.18,83.38,82.0,82.94,1199700.0,82.18,83.38,82.0,82.94,1199700.0
2013-04-19 09:40:00,82.91,83.2,82.0,83.14,983200.0,82.91,83.2,82.0,83.14,983200.0
2013-04-19 09:45:00,83.14,83.48,82.11,82.58,757200.0,83.14,83.48,82.11,82.58,757200.0
2013-04-19 09:50:00,82.57,82.83,81.57,81.57,990800.0,82.57,82.83,81.57,81.57,990800.0
2013-04-19 09:55:00,81.64,82.79,81.37,82.15,758000.0,81.64,82.79,81.37,82.15,758000.0
2013-04-19 10:00:00,82.15,82.42,81.75,82.4,488300.0,82.15,82.42,81.75,82.4,488300.0
2013-04-19 10:05:00,82.38,82.8,82.11,82.5,220600.0,82.38,82.8,82.11,82.5,220600.0
2013-04-19 10:10:00,82.52,82.54,81.59,82.21,267900.0,82.52,82.54,81.59,82.21,267900.0
2013-04-19 10:15:00,82.21,82.41,82.02,82.1,170900.0,82.21,82.41,82.02,82.1,170900.0
2013-04-19 10:20:00,82.12,82.3,82.1,82.14,174000.0,82.12,82.3,82.1,82.14,174000.0
2013-04-19 10:25:00,82.13,82.95,82.07,82.77,375600.0,82.13,82.95,82.07,82.77,375600.0
2013-04-19 10:30:00,82.78,84.1,82.7,84.1,530300.0,82.78,84.1,82.7,84.1,530300.0
2013-04-19 10:35:00,84.09,85.2,83.91,84.67,823600.0,84.09,85.2,83.91,84.67,823600.0
2013-04-19 10:40:00,84.7,85.64,84.62,85.41,370000.0,84.7,85.64,84.62,85.41,370000.0
2013-04-19 10:45:00,85.41,85.9,84.83,85.06,357700.0,85.41,85.9,84.83,85.06,357700.0
2013-04-19 10:50:00,85.12,85.25,84.66,84.85,167500.0,85.12,85.25,84.66,84.85,167500.0
2013-04-19 10:55:00,84.83,84.86,84.01,84.18,246800.0,84.83,84.86,84.01,84.18,246800.0
2013-04-19 11:00:00,84.14,84.19,83.16,83.28,199300.0,84.14,84.19,83.16,83.28,199300.0
2013-04-19 11:05:00,83.28,83.66,82.89,83.46,292400.0,83.28,83.66,82.89,83.46,292400.0
2013-04-19 11:10:00,83.51,84.27,83.49,84.24,153200.0,83.51,84.27,83.49,84.24,153200.0
2013-04-19 11:15:00,84.21,84.6,84.1,84.18,93200.0,84.21,84.6,84.1,84.18,93200.0
2013-04-19 11:20:00,84.18,84.45,83.93,84.05,127700.0,84.18,84.45,83.93,84.05,127700.0
2013-04-19 11:25:00,84.01,84.26,83.82,84.06,117500.0,84.01,84.26,83.82,84.06,117500.0
2013-04-19 11:30:00,84.11,84.28,83.93,83.99,91200.0,84.11,84.28,83.93,83.99,91200.0
2013-04-19 11:35:00,84.0,84.19,83.82,83.92,92900.0,84.0,84.19,83.82,83.92,92900.0
2013-04-19 11:40:00,83.95,84.03,83.01,83.15,171300.0,83.95,84.03,83.01,83.15,171300.0
2013-04-19 11:45:00,83.22,83.5,83.13,83.46,70200.0,83.22,83.5,83.13,83.46,70200.0
2013-04-19 11:50:00,83.48,83.69,83.09,83.21,106600.0,83.48,83.69,83.09,83.21,106600.0
2013-04-19 11:55:00,83.21,83.83,83.1,83.69,73900.0,83.21,83.83,83.1,83.69,73900.0
2013-04-19 12:00:00,83.75,83.93,83.51,83.87,73500.0,83.75,83.93,83.51,83.87,73500.0
2013-04-19 12:05:00,83.83,83.95,83.35,83.35,76800.0,83.83,83.95,83.35,83.35,76800.0
2013-04-19 12:10:00,83.37,83.64,83.35,83.48,72800.0,83.37,83.64,83.35,83.48,72800.0
2013-04-19 12:15:00,83.48,83.72,83.35,83.67,52500.0,83.48,83.72,83.35,83.67,52500.0
2013-04-19 12:20:00,83.69,83.95,83.55,83.58,66400.0,83.69,83.95,83.55,83.58,66400.0
2013-04-19 12:25:00,83.59,83.99,83.47,83.99,88100.0,83.59,83.99,83.47,83.99,88100.0
2013-04-19 12:30:00,83.99,84.1,83.84,84.07,153200.0,83.99,84.1,83.84,84.07,153200.0
2013-04-19 12:35:00,84.04,84.38,83.89,84.21,110200.0,84.04,84.38,83.89,84.21,110200.0
2013-04-19 12:40:00,84.2,84.74,84.19,84.51,188600.0,84.2,84.74,84.19,84.51,188600.0
2013-04-19 12:45:00,84.54,84.84,84.51,84.75,90300.0,84.54,84.84,84.51,84.75,90300.0
2013-04-19 12:50:00,84.77,85.15,84.55,84.55,162200.0,84.77,85.15,84.55,84.55,162200.0
2013-04-19 12:55:00,84.55,84.75,84.52,84.65,32000.0,84.55,84.75,84.52,84.65,32000.0
2013-04-19 13:00:00,84.66,84.71,84.3,84.56,66700.0,84.66,84.71,84.3,84.56,66700.0
2013-04-19 13:05:00,84.55,84.56,84.32,84.5,38300.0,84.55,84.56,84.32,84.5,38300.0
2013-04-19 13:10:00,84.5,84.71,84.29,84.7,32900.0,84.5,84.71,84.29,84.7,32900.0
2013-04-19 13:15:00,84.7,84.87,84.5,84.79,52400.0,84.7,84.87,84.5,84.79,52400.0
2013-04-19 13:20:00,84.79,84.96,84.75,84.83,56200.0,84.79,84.96,84.75,84.83,56200.0
2013-04-19 13:25:00,84.88,84.91,84.48,84.66,87100.0,84.88,84.91,84.48,84.66,87100.0
2013-04-19 13:30:00,84.69,84.77,84.5,84.69,43500.0,84.69,84.77,84.5,84.69,43500.0
2013-04-19 13:35:00,84.71,84.71,84.37,84.59,60200.0,84.71,84.71,84.37,84.59,60200.0
2013-04-19 13:40:00,84.57,84.72,84.13,84.21,54600.0,84.57,84.72,84.13,84.21,54600.0
2013-04-19 13:45:00,84.15,84.25,83.88,84.03,63700.0,84.15,84.25,83.88,84.03,63700.0
2013-04-19 13:50:00,84.02,84.06,83.61,84.0,122100.0,84.02,84.06,83.61,84.0,122100.0
2013-04-19 13:55:00,84.03,84.46,84.02,84.08,58100.0,84.03,84.46,84.02,84.08,58100.0
2013-04-19 14:00:00,84.08,84.3,83.96,83.98,96900.0,84.08,84.3,83.96,83.98,96900.0
2013-04-19 14:05:00,84.0,84.19,83.9,84.05,65800.0,84.0,84.19,83.9,84.05,65800.0
2013-04-19 14:10:00,84.13,84.45,84.06,84.27,54100.0,84.13,84.45,84.06,84.27,54100.0
2013-04-19 14:15:00,84.28,84.75,84.16,84.71,133100.0,84.28,84.75,84.16,84.71,133100.0
2013-04-19 14:20:00,84.72,85.66,84.69,85.53,225300.0,84.72,85.66,84.69,85.53,225300.0
2013-04-19 14:25:00,85.6,85.6,84.76,85.12,149400.0,85.6,85.6,84.76,85.12,149400.0
2013-04-19 14:30:00,85.12,85.13,84.45,84.46,81400.0,85.12,85.13,84.45,84.46,81400.0
2013-04-19 14:35:00,84.46,84.59,84.22,84.27,149500.0,84.46,84.59,84.22,84.27,149500.0
2013-04-19 14:40:00,84.27,84.37,83.67,83.93,238300.0,84.27,84.37,83.67,83.93,238300.0
2013-04-19 14:45:00,83.92,84.61,83.92,84.2,219300.0,83.92,84.61,83.92,84.2,219300.0
2013-04-19 14:50:00,84.15,84.73,84.07,84.62,89500.0,84.15,84.73,84.07,84.62,89500.0
2013-04-19 14:55:00,84.64,84.73,84.45,84.53,93300.0,84.64,84.73,84.45,84.53,93300.0
2013-04-19 15:00:00,84.51,84.55,83.9,84.13,125900.0,84.51,84.55,83.9,84.13,125900.0
2013-04-19 15:05:00,84.13,84.25,84.07,84.18,50700.0,84.13,84.25,84.07,84.18,50700.0
2013-04-19 15:10:00,84.21,84.3,84.17,84.25,66100.0,84.21,84.3,84.17,84.25,66100.0
2013-04-19 15:15:00,84.26,84.28,83.94,84.15,72100.0,84.26,84.28,83.94,84.15,72100.0
2013-04-19 15:20:00,84.19,84.19,83.36,83.75,333100.0,84.19,84.19,83.36,83.75,333100.0
2013-04-19 15:25:00,83.75,83.96,83.6,83.91,102900.0,83.75,83.96,83.6,83.91,102900.0
2013-04-19 15:30:00,83.92,84.25,83.9,84.06,150400.0,83.92,84.25,83.9,84.06,150400.0
2013-04-19 15:35:00,84.09,84.22,83.9,84.03,116000.0,84.09,84.22,83.9,84.03,116000.0
2013-04-19 15:40:00,84.03,84.1,84.0,84.05,177200.0,84.03,84.1,84.0,84.05,177200.0
2013-04-19 15:45:00,84.05,84.27,84.0,84.21,178500.0,84.05,84.27,84.0,84.21,178500.0
2013-04-19 15:50:00,84.2,84.79,84.0,84.76,288500.0,84.2,84.79,84.0,84.76,288500.0
2013-04-19 15:55:00,84.77,85.85,84.71,85.48,650900.0,84.77,85.85,84.71,85.48,650900.0
2013-04-22 09:30:00,84.56,87.47,84.21,85.4,434000.0,84.56,87.47,84.21,85.4,434000.0
2013-04-22 09:35:00,85.35,85.89,84.66,85.68,147800.0,85.35,85.89,84.66,85.68,147800.0
2013-04-22 09:40:00,85.69,86.33,85.65,86.27,239100.0,85.69,86.33,85.65,86.27,239100.0
2013-04-22 09:45:00,86.26,86.61,85.81,85.95,143400.0,86.26,86.61,85.81,85.95,143400.0
2013-04-22 09:50:00,85.88,86.01,85.42,85.42,167600.0,85.88,86.01,85.42,85.42,167600.0
2013-04-22 09:55:00,85.42,85.91,85.4,85.78,81200.0,85.42,85.91,85.4,85.78,81200.0
2013-04-22 10:00:00,85.75,85.82,85.53,85.63,88900.0,85.75,85.82,85.53,85.63,88900.0
2013-04-22 10:05:00,85.59,85.96,85.57,85.91,110800.0,85.59,85.96,85.57,85.91,110800.0
2013-04-22 10:10:00,85.91,86.0,85.56,85.68,80800.0,85.91,86.0,85.56,85.68,80800.0
2013-04-22 10:15:00,85.67,85.85,85.53,85.73,111900.0,85.67,85.85,85.53,85.73,111900.0
2013-04-22 10:20:00,85.73,85.84,85.07,85.16,97200.0,85.73,85.84,85.07,85.16,97200.0
2013-04-22 10:25:00,85.17,85.53,85.07,85.49,84300.0,85.17,85.53,85.07,85.49,84300.0
2013-04-22 10:30:00,85.56,85.63,85.41,85.47,49000.0,85.56,85.63,85.41,85.47,49000.0
2013-04-22 10:35:00,85.48,85.52,85.11,85.26,44100.0,85.48,85.52,85.11,85.26,44100.0
2013-04-22 10:40:00,85.26,85.26,84.0,84.54,173400.0,85.26,85.26,84.0,84.54,173400.0
2013-04-22 10:45:00,84.55,85.01,84.55,84.66,101900.0,84.55,85.01,84.55,84.66,101900.0
2013-04-22 10:50:00,84.67,84.71,83.86,84.07,157700.0,84.67,84.71,83.86,84.07,157700.0
2013-04-22 10:55:00,84.1,84.34,83.88,84.0,75200.0,84.1,84.34,83.88,84.0,75200.0
2013-04-22 11:00:00,84.01,84.51,83.98,84.43,73800.0,84.01,84.51,83.98,84.43,73800.0
2013-04-22 11:05:00,84.43,84.47,84.08,84.09,46900.0,84.43,84.47,84.08,84.09,46900.0
2013-04-22 11:10:00,84.09,84.22,84.03,84.04,44500.0,84.09,84.22,84.03,84.04,44500.0
2013-04-22 11:15:00,84.01,84.15,83.64,83.96,86300.0,84.01,84.15,83.64,83.96,86300.0
2013-04-22 11:20:00,83.88,84.03,83.67,84.0,46300.0,83.88,84.03,83.67,84.0,46300.0
2013-04-22 11:25:00,84.04,84.14,83.89,84.11,22800.0,84.04,84.14,83.89,84.11,22800.0
2013-04-22 11:30:00,84.1,84.1,83.5,83.55,46600.0,84.1,84.1,83.5,83.55,46600.0
2013-04-22 11:35:00,83.53,83.71,83.47,83.57,36100.0,83.53,83.71,83.47,83.57,36100.0
2013-04-22 11:40:00,83.64,83.72,83.21,83.27,48500.0,83.64,83.72,83.21,83.27,48500.0
2013-04-22 11:45:00,83.27,83.34,83.18,83.29,63600.0,83.27,83.34,83.18,83.29,63600.0
2013-04-22 11:50:00,83.28,83.32,82.52,82.6,129200.0,83.28,83.32,82.52,82.6,129200.0
2013-04-22 11:55:00,82.62,82.71,82.34,82.55,81700.0,82.62,82.71,82.34,82.55,81700.0
2013-04-22 12:00:00,82.58,83.34,82.57,83.15,82200.0,82.58,83.34,82.57,83.15,82200.0
2013-04-22 12:05:00,83.12,83.54,83.09,83.42,69300.0,83.12,83.54,83.09,83.42,69300.0
2013-04-22 12:10:00,83.42,83.51,83.12,83.28,39100.0,83.42,83.51,83.12,83.28,39100.0
2013-04-22 12:15:00,83.28,83.48,82.99,83.2,33800.0,83.28,83.48,82.99,83.2,33800.0
2013-04-22 12:20:00,83.18,83.2,83.03,83.09,16200.0,83.18,83.2,83.03,83.09,16200.0
2013-04-22 12:25:00,83.06,83.18,82.88,82.92,45900.0,83.06,83.18,82.88,82.92,45900.0
2013-04-22 12:30:00,82.88,83.11,82.85,82.91,23500.0,82.88,83.11,82.85,82.91,23500.0
2013-04-22 12:35:00,82.91,83.22,82.89,83.14,24000.0,82.91,83.22,82.89,83.14,24000.0
2013-04-22 12:40:00,83.1,83.15,82.5,82.5,75200.0,83.1,83.15,82.5,82.5,75200.0
2013-04-22 12:45:00,82.51,82.55,82.15,82.35,64400.0,82.51,82.55,82.15,82.35,64400.0
2013-04-22 12:50:00,82.35,82.68,82.21,82.38,41100.0,82.35,82.68,82.21,82.38,41100.0
2013-04-22 12:55:00,82.43,82.52,82.08,82.08,33400.0,82.43,82.52,82.08,82.08,33400.0
2013-04-22 13:00:00,82.09,82.29,81.69,82.08,111600.0,82.09,82.29,81.69,82.08,111600.0
2013-04-22 13:05:00,82.06,82.24,82.03,82.1,39300.0,82.06,82.24,82.03,82.1,39300.0
2013-04-22 13:10:00,82.11,82.2,81.9,82.16,125500.0,82.11,82.2,81.9,82.16,125500.0
2013-04-22 13:15:00,82.17,82.18,81.93,82.06,76500.0,82.17,82.18,81.93,82.06,76500.0
2013-04-22 13:20:00,82.06,82.15,81.8,81.8,43600.0,82.06,82.15,81.8,81.8,43600.0
2013-04-22 13:25:00,81.8,81.82,80.9,81.04,190300.0,81.8,81.82,80.9,81.04,190300.0
2013-04-22 13:30:00,81.01,81.85,80.94,81.57,250900.0,81.01,81.85,80.94,81.57,250900.0
2013-04-22 13:35:00,81.55,82.05,81.32,81.94,96600.0,81.55,82.05,81.32,81.94,96600.0
2013-04-22 13:40:00,81.94,82.03,81.57,82.0,61700.0,81.94,82.03,81.57,82.0,61700.0
2013-04-22 13:45:00,81.99,82.11,81.59,81.98,92900.0,81.99,82.11,81.59,81.98,92900.0
2013-04-22 13:50:00,81.99,82.06,81.62,81.9,80600.0,81.99,82.06,81.62,81.9,80600.0
2013-04-22 13:55:00,81.94,82.11,81.7,81.97,154100.0,81.94,82.11,81.7,81.97,154100.0
2013-04-22 14:00:00,81.99,82.67,81.96,82.5,142500.0,81.99,82.67,81.96,82.5,142500.0
2013-04-22 14:05:00,82.49,83.49,82.39,83.29,172600.0,82.49,83.49,82.39,83.29,172600.0
2013-04-22 14:10:00,83.27,83.4,82.55,82.62,159400.0,83.27,83.4,82.55,82.62,159400.0
2013-04-22 14:15:00,82.65,82.68,82.49,82.51,108900.0,82.65,82.68,82.49,82.51,108900.0
2013-04-22 14:20:00,82.51,82.6,82.26,82.52,91100.0,82.51,82.6,82.26,82.52,91100.0
2013-04-22 14:25:00,82.53,82.59,82.14,82.14,84500.0,82.53,82.59,82.14,82.14,84500.0
2013-04-22 14:30:00,82.18,82.22,81.67,81.69,99000.0,82.18,82.22,81.67,81.69,99000.0
2013-04-22 14:35:00,81.7,82.14,81.69,82.14,94200.0,81.7,82.14,81.69,82.14,94200.0
2013-04-22 14:40:00,82.17,82.48,82.05,82.18,95600.0,82.17,82.48,82.05,82.18,95600.0
2013-04-22 14:45:00,82.18,82.39,82.04,82.21,82800.0,82.18,82.39,82.04,82.21,82800.0
2013-04-22 14:50:00,82.19,82.31,82.04,82.25,75900.0,82.19,82.31,82.04,82.25,75900.0
2013-04-22 14:55:00,82.29,82.33,82.07,82.1,71300.0,82.29,82.33,82.07,82.1,71300.0
2013-04-22 15:00:00,82.12,82.6,81.92,82.0,124400.0,82.12,82.6,81.92,82.0,124400.0
2013-04-22 15:05:00,82.0,82.1,81.94,82.0,95300.0,82.0,82.1,81.94,82.0,95300.0
2013-04-22 15:10:00,82.0,82.03,81.8,81.8,116600.0,82.0,82.03,81.8,81.8,116600.0
2013-04-22 15:15:00,81.81,82.22,81.78,82.0,108500.0,81.81,82.22,81.78,82.0,108500.0
2013-04-22 15:20:00,82.0,82.14,81.9,81.91,56200.0,82.0,82.14,81.9,81.91,56200.0
2013-04-22 15:25:00,81.91,82.03,81.71,81.73,79600.0,81.91,82.03,81.71,81.73,79600.0
2013-04-22 15:30:00,81.71,81.77,81.46,81.59,71900.0,81.71,81.77,81.46,81.59,71900.0
2013-04-22 15:35:00,81.6,81.8,81.6,81.65,71700.0,81.6,81.8,81.6,81.65,71700.0
2013-04-22 15:40:00,81.64,81.8,81.53,81.57,67000.0,81.64,81.8,81.53,81.57,67000.0
2013-04-22 15:45:00,81.57,81.69,81.53,81.63,96000.0,81.57,81.69,81.53,81.63,96000.0
2013-04-22 15:50:00,81.63,81.77,81.55,81.77,211900.0,81.63,81.77,81.55,81.77,211900.0
2013-04-22 15:55:00,81.76,82.46,81.74,82.33,336200.0,81.76,82.46,81.74,82.33,336200.0
2013-04-23 09:30:00,83.24,84.62,83.08,84.48,164500.0,83.24,84.62,83.08,84.48,164500.0
2013-04-23 09:35:00,84.6,84.65,83.78,83.78,92500.0,84.6,84.65,83.78,83.78,92500.0
2013-04-23 09:40:00,83.78,84.35,83.78,84.28,120100.0,83.78,84.35,83.78,84.28,120100.0
2013-04-23 09:45:00,84.29,85.0,84.15,85.0,117500.0,84.29,85.0,84.15,85.0,117500.0
2013-04-23 09:50:00,85.0,85.22,84.78,84.93,128100.0,85.0,85.22,84.78,84.93,128100.0
2013-04-23 09:55:00,84.97,85.02,84.69,84.75,55200.0,84.97,85.02,84.69,84.75,55200.0
2013-04-23 10:00:00,84.73,84.96,84.73,84.88,32500.0,84.73,84.96,84.73,84.88,32500.0
2013-04-23 10:05:00,84.93,85.0,84.77,84.84,48200.0,84.93,85.0,84.77,84.84,48200.0
2013-04-23 10:10:00,84.92,85.15,84.84,85.09,47100.0,84.92,85.15,84.84,85.09,47100.0
2013-04-23 10:15:00,85.01,85.22,84.56,84.58,63700.0,85.01,85.22,84.56,84.58,63700.0
2013-04-23 10:20:00,84.55,84.89,84.47,84.74,40100.0,84.55,84.89,84.47,84.74,40100.0
2013-04-23 10:25:00,84.77,85.0,84.76,84.85,44000.0,84.77,85.0,84.76,84.85,44000.0
2013-04-23 10:30:00,84.83,84.94,84.66,84.94,63500.0,84.83,84.94,84.66,84.94,63500.0
2013-04-23 10:35:00,84.98,84.98,84.71,84.73,45000.0,84.98,84.98,84.71,84.73,45000.0
2013-04-23 10:40:00,84.73,84.93,84.67,84.68,50700.0,84.73,84.93,84.67,84.68,50700.0
2013-04-23 10:45:00,84.67,84.77,84.31,84.31,89100.0,84.67,84.77,84.31,84.31,89100.0
2013-04-23 10:50:00,84.3,84.35,84.08,84.11,72300.0,84.3,84.35,84.08,84.11,72300.0
2013-04-23 10:55:00,84.14,84.15,84.0,84.09,47400.0,84.14,84.15,84.0,84.09,47400.0
2013-04-23 11:00:00,84.09,84.13,83.97,84.01,67400.0,84.09,84.13,83.97,84.01,67400.0
2013-04-23 11:05:00,84.01,84.39,84.0,84.23,38200.0,84.01,84.39,84.0,84.23,38200.0
2013-04-23 11:10:00,84.21,84.24,83.93,84.01,27800.0,84.21,84.24,83.93,84.01,27800.0
2013-04-23 11:15:00,84.0,84.15,83.98,84.14,60700.0,84.0,84.15,83.98,84.14,60700.0
2013-04-23 11:20:00,84.16,84.23,83.81,84.07,79100.0,84.16,84.23,83.81,84.07,79100.0
2013-04-23 11:25:00,84.1,84.16,83.95,84.03,32400.0,84.1,84.16,83.95,84.03,32400.0
2013-04-23 11:30:00,84.03,84.32,83.98,84.29,37200.0,84.03,84.32,83.98,84.29,37200.0
2013-04-23 11:35:00,84.4,84.54,84.33,84.34,31200.0,84.4,84.54,84.33,84.34,31200.0
2013-04-23 11:40:00,84.34,84.64,84.32,84.59,18600.0,84.34,84.64,84.32,84.59,18600.0
2013-04-23 11:45:00,84.58,84.59,83.97,84.14,48400.0,84.58,84.59,83.97,84.14,48400.0
2013-04-23 11:50:00,84.13,84.35,84.05,84.25,40000.0,84.13,84.35,84.05,84.25,40000.0
2013-04-23 11:55:00,84.24,84.36,84.14,84.14,16300.0,84.24,84.36,84.14,84.14,16300.0
2013-04-23 12:00:00,84.16,84.34,84.13,84.34,6800.0,84.16,84.34,84.13,84.34,6800.0
2013-04-23 12:05:00,84.38,84.42,83.98,83.98,51900.0,84.38,84.42,83.98,83.98,51900.0
2013-04-23 12:10:00,84.09,84.09,83.69,83.94,29200.0,84.09,84.09,83.69,83.94,29200.0
2013-04-23 12:15:00,83.92,83.99,83.67,83.79,12800.0,83.92,83.99,83.67,83.79,12800.0
2013-04-23 12:20:00,83.76,83.99,83.71,83.94,20000.0,83.76,83.99,83.71,83.94,20000.0
2013-04-23 12:25:00,83.94,84.2,83.94,83.97,14800.0,83.94,84.2,83.94,83.97,14800.0
2013-04-23 12:30:00,83.94,84.15,83.78,83.92,18800.0,83.94,84.15,83.78,83.92,18800.0
2013-04-23 12:35:00,83.92,84.41,83.82,84.3,41700.0,83.92,84.41,83.82,84.3,41700.0
2013-04-23 12:40:00,84.27,84.36,84.19,84.34,22400.0,84.27,84.36,84.19,84.34,22400.0
2013-04-23 12:45:00,84.31,84.34,84.16,84.16,9300.0,84.31,84.34,84.16,84.16,9300.0
2013-04-23 12:50:00,84.13,84.33,84.12,84.25,18400.0,84.13,84.33,84.12,84.25,18400.0
2013-04-23 12:55:00,84.26,84.39,84.17,84.18,14000.0,84.26,84.39,84.17,84.18,14000.0
2013-04-23 13:00:00,84.19,84.3,84.14,84.14,8800.0,84.19,84.3,84.14,84.14,8800.0
2013-04-23 13:05:00,84.2,84.29,83.15,83.25,39200.0,84.2,84.29,83.15,83.25,39200.0
2013-04-23 13:10:00,83.15,84.18,83.0,84.0,27900.0,83.15,84.18,83.0,84.0,27900.0
2013-04-23 13:15:00,83.92,84.0,83.69,83.85,29600.0,83.92,84.0,83.69,83.85,29600.0
2013-04-23 13:20:00,83.87,83.9,83.66,83.67,24500.0,83.87,83.9,83.66,83.67,24500.0
2013-04-23 13:25:00,83.66,83.66,83.25,83.31,27500.0,83.66,83.66,83.25,83.31,27500.0
2013-04-23 13:30:00,83.31,83.31,83.04,83.15,17900.0,83.31,83.31,83.04,83.15,17900.0
2013-04-23 13:35:00,83.15,83.2,82.79,82.94,24700.0,83.15,83.2,82.79,82.94,24700.0
2013-04-23 13:40:00,82.97,83.31,82.96,83.15,27000.0,82.97,83.31,82.96,83.15,27000.0
2013-04-23 13:45:00,83.16,83.57,83.12,83.49,18900.0,83.16,83.57,83.12,83.49,18900.0
2013-04-23 13:50:00,83.4,83.4,83.24,83.31,18200.0,83.4,83.4,83.24,83.31,18200.0
2013-04-23 13:55:00,83.33,83.52,83.14,83.51,18000.0,83.33,83.52,83.14,83.51,18000.0
2013-04-23 14:00:00,83.52,83.52,83.33,83.4,13000.0,83.52,83.52,83.33,83.4,13000.0
2013-04-23 14:05:00,83.35,83.44,83.22,83.38,17200.0,83.35,83.44,83.22,83.38,17200.0
2013-04-23 14:10:00,83.39,83.39,83.23,83.34,17000.0,83.39,83.39,83.23,83.34,17000.0
2013-04-23 14:15:00,83.32,83.36,82.91,82.95,15800.0,83.32,83.36,82.91,82.95,15800.0
2013-04-23 14:20:00,83.03,83.12,82.97,83.0,17800.0,83.03,83.12,82.97,83.0,17800.0
2013-04-23 14:25:00,83.02,83.1,82.87,82.91,20800.0,83.02,83.1,82.87,82.91,20800.0
2013-04-23 14:30:00,82.93,83.13,82.77,83.06,44500.0,82.93,83.13,82.77,83.06,44500.0
2013-04-23 14:35:00,83.07,83.24,83.0,83.24,47800.0,83.07,83.24,83.0,83.24,47800.0
2013-04-23 14:40:00,83.26,83.52,83.21,83.37,28500.0,83.26,83.52,83.21,83.37,28500.0
2013-04-23 14:45:00,83.39,83.58,83.28,83.39,33900.0,83.39,83.58,83.28,83.39,33900.0
2013-04-23 14:50:00,83.36,83.45,83.25,83.42,29400.0,83.36,83.45,83.25,83.42,29400.0
2013-04-23 14:55:00,83.41,83.47,83.29,83.39,22600.0,83.41,83.47,83.29,83.39,22600.0
2013-04-23 15:00:00,83.39,83.51,83.2,83.45,24300.0,83.39,83.51,83.2,83.45,24300.0
2013-04-23 15:05:00,83.39,83.51,83.28,83.47,17200.0,83.39,83.51,83.28,83.47,17200.0
2013-04-23 15:10:00,83.45,83.52,83.28,83.28,21900.0,83.45,83.52,83.28,83.28,21900.0
2013-04-23 15:15:00,83.3,83.48,83.11,83.13,30800.0,83.3,83.48,83.11,83.13,30800.0
2013-04-23 15:20:00,83.12,83.44,83.11,83.23,21500.0,83.12,83.44,83.11,83.23,21500.0
2013-04-23 15:25:00,83.27,83.7,83.25,83.69,35200.0,83.27,83.7,83.25,83.69,35200.0
2013-04-23 15:30:00,83.6,83.93,83.42,83.91,27900.0,83.6,83.93,83.42,83.91,27900.0
2013-04-23 15:35:00,83.91,84.0,83.8,83.86,23000.0,83.91,84.0,83.8,83.86,23000.0
2013-04-23 15:40:00,83.86,83.88,83.54,83.67,31600.0,83.86,83.88,83.54,83.67,31600.0
2013-04-23 15:45:00,83.61,83.87,83.48,83.84,75900.0,83.61,83.87,83.48,83.84,75900.0
2013-04-23 15:50:00,83.88,83.88,83.19,83.44,115200.0,83.88,83.88,83.19,83.44,115200.0
2013-04-23 15:55:00,83.43,83.76,83.31,83.52,135000.0,83.43,83.76,83.31,83.52,135000.0
2013-04-24 09:30:00,81.27,81.56,80.5,80.67,265600.0,81.27,81.56,80.5,80.67,265600.0
2013-04-24 09:35:00,80.65,80.89,80.5,80.66,146200.0,80.65,80.89,80.5,80.66,146200.0
2013-04-24 09:40:00,80.68,81.07,80.26,80.79,128200.0,80.68,81.07,80.26,80.79,128200.0
2013-04-24 09:45:00,80.78,81.45,80.7,81.44,105800.0,80.78,81.45,80.7,81.44,105800.0
2013-04-24 09:50:00,81.33,81.45,80.99,81.27,74100.0,81.33,81.45,80.99,81.27,74100.0
2013-04-24 09:55:00,81.23,81.38,81.0,81.11,56700.0,81.23,81.38,81.0,81.11,56700.0
2013-04-24 10:00:00,81.12,81.13,80.31,80.68,117600.0,81.12,81.13,80.31,80.68,117600.0
2013-04-24 10:05:00,80.65,80.83,80.12,80.55,74800.0,80.65,80.83,80.12,80.55,74800.0
2013-04-24 10:10:00,80.55,80.7,79.52,79.78,111100.0,80.55,80.7,79.52,79.78,111100.0
2013-04-24 10:15:00,79.78,80.78,79.76,80.7,78400.0,79.78,80.78,79.76,80.7,78400.0
2013-04-24 10:20:00,80.69,80.9,80.46,80.88,34800.0,80.69,80.9,80.46,80.88,34800.0
2013-04-24 10:25:00,80.88,80.99,80.59,80.76,22600.0,80.88,80.99,80.59,80.76,22600.0
2013-04-24 10:30:00,80.76,80.9,80.61,80.7,47600.0,80.76,80.9,80.61,80.7,47600.0
2013-04-24 10:35:00,80.7,80.7,79.74,79.8,49200.0,80.7,80.7,79.74,79.8,49200.0
2013-04-24 10:40:00,79.78,80.16,79.59,79.98,64400.0,79.78,80.16,79.59,79.98,64400.0
2013-04-24 10:45:00,79.98,80.19,79.95,80.15,20200.0,79.98,80.19,79.95,80.15,20200.0
2013-04-24 10:50:00,80.08,80.08,79.7,79.7,52900.0,80.08,80.08,79.7,79.7,52900.0
2013-04-24 10:55:00,79.7,79.83,79.4,79.45,54000.0,79.7,79.83,79.4,79.45,54000.0
2013-04-24 11:00:00,79.45,79.46,78.78,79.0,114500.0,79.45,79.46,78.78,79.0,114500.0
2013-04-24 11:05:00,78.97,79.4,78.86,79.19,66100.0,78.97,79.4,78.86,79.19,66100.0
2013-04-24 11:10:00,79.21,79.31,79.01,79.26,20900.0,79.21,79.31,79.01,79.26,20900.0
2013-04-24 11:15:00,79.23,79.28,79.02,79.09,34300.0,79.23,79.28,79.02,79.09,34300.0
2013-04-24 11:20:00,79.06,79.3,78.9,79.3,49100.0,79.06,79.3,78.9,79.3,49100.0
2013-04-24 11:25:00,79.27,79.73,79.27,79.7,40100.0,79.27,79.73,79.27,79.7,40100.0
2013-04-24 11:30:00,79.73,79.94,79.55,79.57,39900.0,79.73,79.94,79.55,79.57,39900.0
2013-04-24 11:35:00,79.61,79.61,79.4,79.4,28500.0,79.61,79.61,79.4,79.4,28500.0
2013-04-24 11:40:00,79.4,79.96,79.34,79.87,50400.0,79.4,79.96,79.34,79.87,50400.0
2013-04-24 11:45:00,79.86,80.33,79.76,80.27,37600.0,79.86,80.33,79.76,80.27,37600.0
2013-04-24 11:50:00,80.24,80.26,79.82,79.96,64800.0,80.24,80.26,79.82,79.96,64800.0
2013-04-24 11:55:00,79.93,80.08,79.88,80.0,25200.0,79.93,80.08,79.88,80.0,25200.0
2013-04-24 12:00:00,80.01,80.05,79.9,80.02,23700.0,80.01,80.05,79.9,80.02,23700.0
2013-04-24 12:05:00,80.05,80.05,79.78,79.78,38200.0,80.05,80.05,79.78,79.78,38200.0
2013-04-24 12:10:00,79.77,80.09,79.77,80.04,49700.0,79.77,80.09,79.77,80.04,49700.0
2013-04-24 12:15:00,80.04,80.07,79.99,80.07,29700.0,80.04,80.07,79.99,80.07,29700.0
2013-04-24 12:20:00,80.05,80.05,79.82,80.05,23000.0,80.05,80.05,79.82,80.05,23000.0
2013-04-24 12:25:00,80.12,80.13,79.98,80.09,94000.0,80.12,80.13,79.98,80.09,94000.0
2013-04-24 12:30:00,80.04,80.25,80.04,80.12,13500.0,80.04,80.25,80.04,80.12,13500.0
2013-04-24 12:35:00,80.12,80.17,79.99,80.03,17700.0,80.12,80.17,79.99,80.03,17700.0
2013-04-24 12:40:00,80.07,80.08,79.87,79.91,31500.0,80.07,80.08,79.87,79.91,31500.0
2013-04-24 12:45:00,79.92,80.03,79.85,79.96,30700.0,79.92,80.03,79.85,79.96,30700.0
2013-04-24 12:50:00,79.92,80.06,79.92,80.06,7000.0,79.92,80.06,79.92,80.06,7000.0
2013-04-24 12:55:00,80.03,80.03,79.85,79.91,8000.0,80.03,80.03,79.85,79.91,8000.0
2013-04-24 13:00:00,79.91,80.04,79.91,80.04,4000.0,79.91,80.04,79.91,80.04,4000.0
2013-04-24 13:05:00,80.01,80.05,79.98,80.05,16400.0,80.01,80.05,79.98,80.05,16400.0
2013-04-24 13:10:00,80.04,80.12,80.01,80.07,8900.0,80.04,80.12,80.01,80.07,8900.0
2013-04-24 13:15:00,80.11,80.15,79.97,79.97,21400.0,80.11,80.15,79.97,79.97,21400.0
2013-04-24 13:20:00,80.0,80.07,79.97,80.06,61600.0,80.0,80.07,79.97,80.06,61600.0
2013-04-24 13:25:00,80.07,80.24,80.04,80.2,259700.0,80.07,80.24,80.04,80.2,259700.0
2013-04-24 13:30:00,80.15,80.17,80.03,80.17,25000.0,80.15,80.17,80.03,80.17,25000.0
2013-04-24 13:35:00,80.16,80.24,80.1,80.14,40600.0,80.16,80.24,80.1,80.14,40600.0
2013-04-24 13:40:00,80.14,80.19,80.12,80.15,17800.0,80.14,80.19,80.12,80.15,17800.0
2013-04-24 13:45:00,80.16,80.18,80.13,80.15,11100.0,80.16,80.18,80.13,80.15,11100.0
2013-04-24 13:50:00,80.14,80.23,80.07,80.13,47900.0,80.14,80.23,80.07,80.13,47900.0
2013-04-24 13:55:00,80.15,80.17,79.75,79.83,51300.0,80.15,80.17,79.75,79.83,51300.0
2013-04-24 14:00:00,79.82,79.9,79.75,79.9,7700.0,79.82,79.9,79.75,79.9,7700.0
2013-04-24 14:05:00,79.91,79.94,79.63,79.7,11600.0,79.91,79.94,79.63,79.7,11600.0
2013-04-24 14:10:00,79.73,79.82,79.66,79.79,7000.0,79.73,79.82,79.66,79.79,7000.0
2013-04-24 14:15:00,79.74,79.85,79.73,79.85,7300.0,79.74,79.85,79.73,79.85,7300.0
2013-04-24 14:20:00,79.84,79.89,79.79,79.84,15700.0,79.84,79.89,79.79,79.84,15700.0
2013-04-24 14:25:00,79.84,80.03,79.73,79.74,16600.0,79.84,80.03,79.73,79.74,16600.0
2013-04-24 14:30:00,79.73,79.9,79.73,79.8,16800.0,79.73,79.9,79.73,79.8,16800.0
2013-04-24 14:35:00,79.89,80.11,79.8,80.0,18400.0,79.89,80.11,79.8,80.0,18400.0
2013-04-24 14:40:00,79.98,80.04,79.87,80.02,16900.0,79.98,80.04,79.87,80.02,16900.0
2013-04-24 14:45:00,80.0,80.07,79.99,80.05,15500.0,80.0,80.07,79.99,80.05,15500.0
2013-04-24 14:50:00,80.04,80.07,79.98,80.0,53600.0,80.04,80.07,79.98,80.0,53600.0
2013-04-24 14:55:00,80.0,80.15,79.98,80.07,30600.0,80.0,80.15,79.98,80.07,30600.0
2013-04-24 15:00:00,80.09,80.4,79.98,80.39,36000.0,80.09,80.4,79.98,80.39,36000.0
2013-04-24 15:05:00,80.41,80.53,80.33,80.53,36800.0,80.41,80.53,80.33,80.53,36800.0
2013-04-24 15:10:00,80.52,80.55,80.41,80.54,50400.0,80.52,80.55,80.41,80.54,50400.0
2013-04-24 15:15:00,80.54,80.88,80.54,80.76,46500.0,80.54,80.88,80.54,80.76,46500.0
2013-04-24 15:20:00,80.75,80.98,80.73,80.92,54300.0,80.75,80.98,80.73,80.92,54300.0
2013-04-24 15:25:00,80.91,80.98,80.64,80.82,43200.0,80.91,80.98,80.64,80.82,43200.0
2013-04-24 15:30:00,80.81,80.9,80.65,80.8,24700.0,80.81,80.9,80.65,80.8,24700.0
2013-04-24 15:35:00,80.77,80.94,80.77,80.87,52500.0,80.77,80.94,80.77,80.87,52500.0
2013-04-24 15:40:00,80.87,80.98,80.67,80.68,146200.0,80.87,80.98,80.67,80.68,146200.0
2013-04-24 15:45:00,80.67,80.98,80.66,80.93,77400.0,80.67,80.98,80.66,80.93,77400.0
2013-04-24 15:50:00,80.92,81.17,80.85,81.16,160100.0,80.92,81.17,80.85,81.16,160100.0
2013-04-24 15:55:00,81.15,81.17,80.9,81.06,197600.0,81.15,81.17,80.9,81.06,197600.0
2013-04-25 09:30:00,80.95,80.95,80.2,80.52,77100.0,80.95,80.95,80.2,80.52,77100.0
2013-04-25 09:35:00,80.52,80.58,80.1,80.19,40200.0,80.52,80.58,80.1,80.19,40200.0
2013-04-25 09:40:00,80.2,80.2,79.6,79.76,54800.0,80.2,80.2,79.6,79.76,54800.0
2013-04-25 09:45:00,79.76,79.76,79.39,79.55,74600.0,79.76,79.76,79.39,79.55,74600.0
2013-04-25 09:50:00,79.56,79.98,79.49,79.88,96300.0,79.56,79.98,79.49,79.88,96300.0
2013-04-25 09:55:00,79.9,80.04,79.83,79.94,29700.0,79.9,80.04,79.83,79.94,29700.0
2013-04-25 10:00:00,79.87,79.87,79.51,79.58,61200.0,79.87,79.87,79.51,79.58,61200.0
2013-04-25 10:05:00,79.58,79.96,79.56,79.94,49100.0,79.58,79.96,79.56,79.94,49100.0
2013-04-25 10:10:00,79.95,80.16,79.8,80.14,64400.0,79.95,80.16,79.8,80.14,64400.0
2013-04-25 10:15:00,80.25,80.5,80.19,80.39,28400.0,80.25,80.5,80.19,80.39,28400.0
2013-04-25 10:20:00,80.38,80.5,80.33,80.44,41600.0,80.38,80.5,80.33,80.44,41600.0
2013-04-25 10:25:00,80.43,80.79,80.41,80.55,62900.0,80.43,80.79,80.41,80.55,62900.0
2013-04-25 10:30:00,80.57,80.86,80.47,80.56,57500.0,80.57,80.86,80.47,80.56,57500.0
2013-04-25 10:35:00,80.58,80.63,80.55,80.59,55600.0,80.58,80.63,80.55,80.59,55600.0
2013-04-25 10:40:00,80.56,80.87,80.41,80.86,30300.0,80.56,80.87,80.41,80.86,30300.0
2013-04-25 10:45:00,80.84,81.18,80.61,80.61,60500.0,80.84,81.18,80.61,80.61,60500.0
2013-04-25 10:50:00,80.62,81.05,80.61,80.9,32300.0,80.62,81.05,80.61,80.9,32300.0
2013-04-25 10:55:00,80.9,81.09,80.86,81.02,16100.0,80.9,81.09,80.86,81.02,16100.0
2013-04-25 11:00:00,81.0,81.15,80.98,81.09,30000.0,81.0,81.15,80.98,81.09,30000.0
2013-04-25 11:05:00,81.08,81.11,80.94,80.97,31900.0,81.08,81.11,80.94,80.97,31900.0
2013-04-25 11:10:00,80.98,80.98,80.83,80.87,45900.0,80.98,80.98,80.83,80.87,45900.0
2013-04-25 11:15:00,80.87,80.88,80.58,80.65,29900.0,80.87,80.88,80.58,80.65,29900.0
2013-04-25 11:20:00,80.64,80.68,80.48,80.48,17900.0,80.64,80.68,80.48,80.48,17900.0
2013-04-25 11:25:00,80.48,80.54,80.47,80.53,8700.0,80.48,80.54,80.47,80.53,8700.0
2013-04-25 11:30:00,80.52,80.64,80.49,80.57,11900.0,80.52,80.64,80.49,80.57,11900.0
2013-04-25 11:35:00,80.58,80.78,80.58,80.73,15700.0,80.58,80.78,80.58,80.73,15700.0
2013-04-25 11:40:00,80.7,80.71,80.42,80.52,33600.0,80.7,80.71,80.42,80.52,33600.0
2013-04-25 11:45:00,80.5,80.66,80.48,80.62,28200.0,80.5,80.66,80.48,80.62,28200.0
2013-04-25 11:50:00,80.63,80.65,80.44,80.64,30500.0,80.63,80.65,80.44,80.64,30500.0
2013-04-25 11:55:00,80.62,80.63,80.44,80.5,13400.0,80.62,80.63,80.44,80.5,13400.0
2013-04-25 12:00:00,80.49,80.5,80.42,80.48,12400.0,80.49,80.5,80.42,80.48,12400.0
2013-04-25 12:05:00,80.49,80.7,80.49,80.6,15200.0,80.49,80.7,80.49,80.6,15200.0
2013-04-25 12:10:00,80.6,80.7,80.47,80.47,62600.0,80.6,80.7,80.47,80.47,62600.0
2013-04-25 12:15:00,80.48,80.59,80.38,80.38,39000.0,80.48,80.59,80.38,80.38,39000.0
2013-04-25 12:20:00,80.34,80.38,80.25,80.35,28400.0,80.34,80.38,80.25,80.35,28400.0
2013-04-25 12:25:00,80.35,80.62,80.29,80.61,19700.0,80.35,80.62,80.29,80.61,19700.0
2013-04-25 12:30:00,80.59,80.92,80.59,80.77,22900.0,80.59,80.92,80.59,80.77,22900.0
2013-04-25 12:35:00,80.77,81.05,80.74,81.05,52500.0,80.77,81.05,80.74,81.05,52500.0
2013-04-25 12:40:00,81.01,81.19,80.93,81.06,38100.0,81.01,81.19,80.93,81.06,38100.0
2013-04-25 12:45:00,81.06,81.12,80.96,81.04,44100.0,81.06,81.12,80.96,81.04,44100.0
2013-04-25 12:50:00,81.03,81.1,80.95,81.01,13900.0,81.03,81.1,80.95,81.01,13900.0
2013-04-25 12:55:00,81.01,81.06,80.89,80.91,12000.0,81.01,81.06,80.89,80.91,12000.0
2013-04-25 13:00:00,80.93,80.93,80.7,80.8,27100.0,80.93,80.93,80.7,80.8,27100.0
2013-04-25 13:05:00,80.81,80.84,80.7,80.71,13700.0,80.81,80.84,80.7,80.71,13700.0
2013-04-25 13:10:00,80.7,80.75,80.59,80.73,17200.0,80.7,80.75,80.59,80.73,17200.0
2013-04-25 13:15:00,80.73,80.84,80.7,80.74,25900.0,80.73,80.84,80.7,80.74,25900.0
2013-04-25 13:20:00,80.69,80.72,80.56,80.59,26200.0,80.69,80.72,80.56,80.59,26200.0
2013-04-25 13:25:00,80.59,81.0,80.59,81.0,19100.0,80.59,81.0,80.59,81.0,19100.0
2013-04-25 13:30:00,81.01,81.14,81.0,81.04,20500.0,81.01,81.14,81.0,81.04,20500.0
2013-04-25 13:35:00,81.06,81.13,80.9,80.92,11800.0,81.06,81.13,80.9,80.92,11800.0
2013-04-25 13:40:00,80.92,80.92,80.72,80.77,24200.0,80.92,80.92,80.72,80.77,24200.0
2013-04-25 13:45:00,80.75,80.97,80.74,80.81,29600.0,80.75,80.97,80.74,80.81,29600.0
2013-04-25 13:50:00,80.82,81.05,80.75,81.04,23100.0,80.82,81.05,80.75,81.04,23100.0
2013-04-25 13:55:00,81.02,81.12,81.0,81.02,17000.0,81.02,81.12,81.0,81.02,17000.0
2013-04-25 14:00:00,81.02,81.04,80.98,81.02,20100.0,81.02,81.04,80.98,81.02,20100.0
2013-04-25 14:05:00,81.01,81.02,80.77,80.81,19200.0,81.01,81.02,80.77,80.81,19200.0
2013-04-25 14:10:00,80.8,80.81,80.73,80.75,88000.0,80.8,80.81,80.73,80.75,88000.0
2013-04-25 14:15:00,80.75,80.77,80.55,80.62,23700.0,80.75,80.77,80.55,80.62,23700.0
2013-04-25 14:20:00,80.65,80.7,80.56,80.68,34800.0,80.65,80.7,80.56,80.68,34800.0
2013-04-25 14:25:00,80.74,80.75,80.68,80.69,24400.0,80.74,80.75,80.68,80.69,24400.0
2013-04-25 14:30:00,80.71,80.71,80.54,80.61,14000.0,80.71,80.71,80.54,80.61,14000.0
2013-04-25 14:35:00,80.54,80.69,80.53,80.57,19000.0,80.54,80.69,80.53,80.57,19000.0
2013-04-25 14:40:00,80.57,80.63,80.45,80.52,74000.0,80.57,80.63,80.45,80.52,74000.0
2013-04-25 14:45:00,80.5,80.51,80.35,80.46,22500.0,80.5,80.51,80.35,80.46,22500.0
2013-04-25 14:50:00,80.47,80.47,80.2,80.22,32700.0,80.47,80.47,80.2,80.22,32700.0
2013-04-25 14:55:00,80.18,80.24,80.05,80.18,28400.0,80.18,80.24,80.05,80.18,28400.0
2013-04-25 15:00:00,80.21,80.24,80.1,80.2,24200.0,80.21,80.24,80.1,80.2,24200.0
2013-04-25 15:05:00,80.21,80.4,80.14,80.39,20600.0,80.21,80.4,80.14,80.39,20600.0
2013-04-25 15:10:00,80.39,80.39,80.16,80.34,24300.0,80.39,80.39,80.16,80.34,24300.0
2013-04-25 15:15:00,80.34,80.36,80.28,80.32,55700.0,80.34,80.36,80.28,80.32,55700.0
2013-04-25 15:20:00,80.34,80.38,80.25,80.32,18600.0,80.34,80.38,80.25,80.32,18600.0
2013-04-25 15:25:00,80.3,80.32,80.18,80.23,20800.0,80.3,80.32,80.18,80.23,20800.0
2013-04-25 15:30:00,80.23,80.27,80.15,80.22,34700.0,80.23,80.27,80.15,80.22,34700.0
2013-04-25 15:35:00,80.19,80.3,80.16,80.24,27400.0,80.19,80.3,80.16,80.24,27400.0
2013-04-25 15:40:00,80.22,80.43,80.17,80.28,141500.0,80.22,80.43,80.17,80.28,141500.0
2013-04-25 15:45:00,80.28,80.55,80.28,80.53,28300.0,80.28,80.55,80.28,80.53,28300.0
2013-04-25 15:50:00,80.53,80.54,80.34,80.36,35600.0,80.53,80.54,80.34,80.36,35600.0
2013-04-25 15:55:00,80.37,80.41,80.23,80.38,60300.0,80.37,80.41,80.23,80.38,60300.0
2013-04-26 09:30:00,80.32,80.9,80.17,80.9,34700.0,80.32,80.9,80.17,80.9,34700.0
2013-04-26 09:35:00,80.82,80.89,80.51,80.51,14900.0,80.82,80.89,80.51,80.51,14900.0
2013-04-26 09:40:00,80.49,80.75,80.36,80.48,26700.0,80.49,80.75,80.36,80.48,26700.0
2013-04-26 09:45:00,80.49,80.52,80.39,80.5,19000.0,80.49,80.52,80.39,80.5,19000.0
2013-04-26 09:50:00,80.53,80.7,80.4,80.46,27400.0,80.53,80.7,80.4,80.46,27400.0
2013-04-26 09:55:00,80.45,80.53,79.85,79.95,20500.0,80.45,80.53,79.85,79.95,20500.0
2013-04-26 10:00:00,79.94,80.07,79.74,79.77,17500.0,79.94,80.07,79.74,79.77,17500.0
2013-04-26 10:05:00,79.72,79.77,79.5,79.5,34900.0,79.72,79.77,79.5,79.5,34900.0
2013-04-26 10:10:00,79.5,79.55,78.85,79.02,56500.0,79.5,79.55,78.85,79.02,56500.0
2013-04-26 10:15:00,79.04,79.33,79.0,79.3,36900.0,79.04,79.33,79.0,79.3,36900.0
2013-04-26 10:20:00,79.31,79.31,78.88,79.25,55300.0,79.31,79.31,78.88,79.25,55300.0
2013-04-26 10:25:00,79.25,79.81,79.2,79.65,116400.0,79.25,79.81,79.2,79.65,116400.0
2013-04-26 10:30:00,79.63,79.63,79.41,79.48,34200.0,79.63,79.63,79.41,79.48,34200.0
2013-04-26 10:35:00,79.5,79.66,79.45,79.66,12100.0,79.5,79.66,79.45,79.66,12100.0
2013-04-26 10:40:00,79.66,79.84,79.44,79.46,62400.0,79.66,79.84,79.44,79.46,62400.0
2013-04-26 10:45:00,79.48,79.53,79.38,79.45,8400.0,79.48,79.53,79.38,79.45,8400.0
2013-04-26 10:50:00,79.43,79.43,79.0,79.05,24200.0,79.43,79.43,79.0,79.05,24200.0
2013-04-26 10:55:00,79.04,79.27,79.02,79.27,15300.0,79.04,79.27,79.02,79.27,15300.0
2013-04-26 11:00:00,79.26,79.39,79.19,79.24,14600.0,79.26,79.39,79.19,79.24,14600.0
2013-04-26 11:05:00,79.24,79.28,79.13,79.27,24400.0,79.24,79.28,79.13,79.27,24400.0
2013-04-26 11:10:00,79.27,79.56,79.27,79.49,33200.0,79.27,79.56,79.27,79.49,33200.0
2013-04-26 11:15:00,79.5,79.59,79.43,79.5,21000.0,79.5,79.59,79.43,79.5,21000.0
2013-04-26 11:20:00,79.51,79.57,79.44,79.55,20400.0,79.51,79.57,79.44,79.55,20400.0
2013-04-26 11:25:00,79.57,79.85,79.48,79.52,22800.0,79.57,79.85,79.48,79.52,22800.0
2013-04-26 11:30:00,79.52,79.6,79.4,79.59,16500.0,79.52,79.6,79.4,79.59,16500.0
2013-04-26 11:35:00,79.61,79.72,79.5,79.62,12800.0,79.61,79.72,79.5,79.62,12800.0
2013-04-26 11:40:00,79.62,79.71,79.5,79.67,12800.0,79.62,79.71,79.5,79.67,12800.0
2013-04-26 11:45:00,79.64,79.66,79.56,79.66,50300.0,79.64,79.66,79.56,79.66,50300.0
2013-04-26 11:50:00,79.65,79.94,79.59,79.83,15100.0,79.65,79.94,79.59,79.83,15100.0
2013-04-26 11:55:00,79.81,79.81,79.4,79.48,47000.0,79.81,79.81,79.4,79.48,47000.0
2013-04-26 12:00:00,79.47,79.52,79.29,79.4,89800.0,79.47,79.52,79.29,79.4,89800.0
2013-04-26 12:05:00,79.42,79.47,79.34,79.42,25100.0,79.42,79.47,79.34,79.42,25100.0
2013-04-26 12:10:00,79.39,79.56,79.26,79.34,25300.0,79.39,79.56,79.26,79.34,25300.0
2013-04-26 12:15:00,79.28,79.34,79.12,79.15,24100.0,79.28,79.34,79.12,79.15,24100.0
2013-04-26 12:20:00,79.12,79.13,79.02,79.07,23900.0,79.12,79.13,79.02,79.07,23900.0
2013-04-26 12:25:00,79.04,79.08,78.84,78.84,27200.0,79.04,79.08,78.84,78.84,27200.0
2013-04-26 12:30:00,78.85,78.94,78.76,78.91,27900.0,78.85,78.94,78.76,78.91,27900.0
2013-04-26 12:35:00,78.92,79.05,78.89,79.04,20100.0,78.92,79.05,78.89,79.04,20100.0
2013-04-26 12:40:00,79.02,79.23,78.95,79.22,36700.0,79.02,79.23,78.95,79.22,36700.0
2013-04-26 12:45:00,79.21,79.23,79.11,79.15,12100.0,79.21,79.23,79.11,79.15,12100.0
2013-04-26 12:50:00,79.17,79.27,79.13,79.2,26000.0,79.17,79.27,79.13,79.2,26000.0
2013-04-26 12:55:00,79.2,79.28,79.17,79.25,67000.0,79.2,79.28,79.17,79.25,67000.0
2013-04-26 13:00:00,79.27,79.27,79.11,79.19,18300.0,79.27,79.27,79.11,79.19,18300.0
2013-04-26 13:05:00,79.17,79.37,79.13,79.33,58500.0,79.17,79.37,79.13,79.33,58500.0
2013-04-26 13:10:00,79.34,79.57,79.12,79.55,25200.0,79.34,79.57,79.12,79.55,25200.0
2013-04-26 13:15:00,79.56,79.78,79.44,79.5,21300.0,79.56,79.78,79.44,79.5,21300.0
2013-04-26 13:20:00,79.53,79.61,79.53,79.59,7400.0,79.53,79.61,79.53,79.59,7400.0
2013-04-26 13:25:00,79.59,79.63,79.56,79.6,13700.0,79.59,79.63,79.56,79.6,13700.0
2013-04-26 13:30:00,79.59,79.59,79.35,79.35,7700.0,79.59,79.59,79.35,79.35,7700.0
2013-04-26 13:35:00,79.33,79.39,79.3,79.31,13300.0,79.33,79.39,79.3,79.31,13300.0
2013-04-26 13:40:00,79.31,79.32,79.23,79.29,12600.0,79.31,79.32,79.23,79.29,12600.0
2013-04-26 13:45:00,79.29,79.31,79.08,79.15,22900.0,79.29,79.31,79.08,79.15,22900.0
2013-04-26 13:50:00,79.12,79.14,78.96,79.07,13000.0,79.12,79.14,78.96,79.07,13000.0
2013-04-26 13:55:00,79.1,79.18,79.04,79.07,13600.0,79.1,79.18,79.04,79.07,13600.0
2013-04-26 14:00:00,79.08,79.14,79.03,79.14,24100.0,79.08,79.14,79.03,79.14,24100.0
2013-04-26 14:05:00,79.15,79.27,79.09,79.16,20100.0,79.15,79.27,79.09,79.16,20100.0
2013-04-26 14:10:00,79.16,79.16,78.92,78.92,35900.0,79.16,79.16,78.92,78.92,35900.0
2013-04-26 14:15:00,78.95,79.06,78.92,78.92,28700.0,78.95,79.06,78.92,78.92,28700.0
2013-04-26 14:20:00,78.91,78.94,78.83,78.89,59500.0,78.91,78.94,78.83,78.89,59500.0
2013-04-26 14:25:00,78.89,78.92,78.76,78.76,22000.0,78.89,78.92,78.76,78.76,22000.0
2013-04-26 14:30:00,78.76,78.8,78.54,78.61,28300.0,78.76,78.8,78.54,78.61,28300.0
2013-04-26 14:35:00,78.61,78.64,78.37,78.55,49000.0,78.61,78.64,78.37,78.55,49000.0
2013-04-26 14:40:00,78.55,79.01,78.38,78.87,76500.0,78.55,79.01,78.38,78.87,76500.0
2013-04-26 14:45:00,78.85,78.96,78.74,78.95,14900.0,78.85,78.96,78.74,78.95,14900.0
2013-04-26 14:50:00,78.95,78.96,78.84,78.84,9900.0,78.95,78.96,78.84,78.84,9900.0
2013-04-26 14:55:00,78.86,78.93,78.75,78.77,19900.0,78.86,78.93,78.75,78.77,19900.0
2013-04-26 15:00:00,78.76,79.11,78.76,79.1,37000.0,78.76,79.11,78.76,79.1,37000.0
2013-04-26 15:05:00,79.11,79.26,79.11,79.2,26700.0,79.11,79.26,79.11,79.2,26700.0
2013-04-26 15:10:00,79.21,79.31,79.14,79.29,25300.0,79.21,79.31,79.14,79.29,25300.0
2013-04-26 15:15:00,79.29,79.4,79.25,79.4,19200.0,79.29,79.4,79.25,79.4,19200.0
2013-04-26 15:20:00,79.4,79.41,79.31,79.36,43100.0,79.4,79.41,79.31,79.36,43100.0
2013-04-26 15:25:00,79.36,79.37,79.24,79.25,38600.0,79.36,79.37,79.24,79.25,38600.0
2013-04-26 15:30:00,79.25,79.29,79.11,79.14,35800.0,79.25,79.29,79.11,79.14,35800.0
2013-04-26 15:35:00,79.14,79.16,78.89,78.96,32500.0,79.14,79.16,78.89,78.96,32500.0
2013-04-26 15:40:00,78.97,79.02,78.9,78.94,29800.0,78.97,79.02,78.9,78.94,29800.0
2013-04-26 15:45:00,78.94,78.98,78.81,78.97,32800.0,78.94,78.98,78.81,78.97,32800.0
2013-04-26 15:50:00,78.97,79.0,78.9,78.97,49400.0,78.97,79.0,78.9,78.97,49400.0
2013-04-26 15:55:00,78.98,79.03,78.88,79.02,93600.0,78.98,79.03,78.88,79.02,93600.0
2013-04-29 09:30:00,78.97,79.38,78.25,78.25,35400.0,78.97,79.38,78.25,78.25,35400.0
2013-04-29 09:35:00,78.3,78.99,78.27,78.86,34800.0,78.3,78.99,78.27,78.86,34800.0
2013-04-29 09:40:00,78.94,79.11,78.75,79.01,24000.0,78.94,79.11,78.75,79.01,24000.0
2013-04-29 09:45:00,79.0,79.08,78.88,78.91,18500.0,79.0,79.08,78.88,78.91,18500.0
2013-04-29 09:50:00,78.94,79.12,78.88,79.04,22600.0,78.94,79.12,78.88,79.04,22600.0
2013-04-29 09:55:00,79.04,79.31,78.99,79.25,23300.0,79.04,79.31,78.99,79.25,23300.0
2013-04-29 10:00:00,79.22,79.32,79.22,79.32,13400.0,79.22,79.32,79.22,79.32,13400.0
2013-04-29 10:05:00,79.35,79.49,79.2,79.31,17700.0,79.35,79.49,79.2,79.31,17700.0
2013-04-29 10:10:00,79.3,79.34,79.22,79.31,11600.0,79.3,79.34,79.22,79.31,11600.0
2013-04-29 10:15:00,79.32,79.34,79.26,79.31,12200.0,79.32,79.34,79.26,79.31,12200.0
2013-04-29 10:20:00,79.33,79.46,79.33,79.46,11200.0,79.33,79.46,79.33,79.46,11200.0
2013-04-29 10:25:00,79.49,79.75,79.25,79.74,33600.0,79.49,79.75,79.25,79.74,33600.0
2013-04-29 10:30:00,79.78,79.78,79.65,79.73,20100.0,79.78,79.78,79.65,79.73,20100.0
2013-04-29 10:35:00,79.75,80.06,79.71,80.06,21700.0,79.75,80.06,79.71,80.06,21700.0
2013-04-29 10:40:00,80.03,80.41,80.02,80.29,34300.0,80.03,80.41,80.02,80.29,34300.0
2013-04-29 10:45:00,80.29,80.33,80.0,80.13,55900.0,80.29,80.33,80.0,80.13,55900.0
2013-04-29 10:50:00,80.1,80.17,80.0,80.15,15600.0,80.1,80.17,80.0,80.15,15600.0
2013-04-29 10:55:00,80.13,80.21,80.02,80.15,24600.0,80.13,80.21,80.02,80.15,24600.0
2013-04-29 11:00:00,80.13,80.19,79.77,79.81,21100.0,80.13,80.19,79.77,79.81,21100.0
2013-04-29 11:05:00,79.82,79.99,79.82,79.97,8600.0,79.82,79.99,79.82,79.97,8600.0
2013-04-29 11:10:00,79.93,79.93,79.65,79.7,16800.0,79.93,79.93,79.65,79.7,16800.0
2013-04-29 11:15:00,79.7,79.72,79.62,79.67,9700.0,79.7,79.72,79.62,79.67,9700.0
2013-04-29 11:20:00,79.64,79.75,79.25,79.31,61100.0,79.64,79.75,79.25,79.31,61100.0
2013-04-29 11:25:00,79.4,79.46,79.23,79.42,31600.0,79.4,79.46,79.23,79.42,31600.0
2013-04-29 11:30:00,79.44,79.5,79.33,79.47,9600.0,79.44,79.5,79.33,79.47,9600.0
2013-04-29 11:35:00,79.47,79.53,79.4,79.4,27400.0,79.47,79.53,79.4,79.4,27400.0
2013-04-29 11:40:00,79.42,79.47,79.39,79.45,26600.0,79.42,79.47,79.39,79.45,26600.0
2013-04-29 11:45:00,79.46,79.56,79.45,79.49,26000.0,79.46,79.56,79.45,79.49,26000.0
2013-04-29 11:50:00,79.42,79.5,79.41,79.5,5300.0,79.42,79.5,79.41,79.5,5300.0
2013-04-29 11:55:00,79.48,79.69,79.48,79.69,28900.0,79.48,79.69,79.48,79.69,28900.0
2013-04-29 12:00:00,79.68,80.13,79.64,80.11,21000.0,79.68,80.13,79.64,80.11,21000.0
2013-04-29 12:05:00,80.15,80.15,80.0,80.03,13600.0,80.15,80.15,80.0,80.03,13600.0
2013-04-29 12:10:00,80.07,80.14,79.94,79.97,23800.0,80.07,80.14,79.94,79.97,23800.0
2013-04-29 12:15:00,79.96,80.01,79.88,79.92,18400.0,79.96,80.01,79.88,79.92,18400.0
2013-04-29 12:20:00,79.92,79.97,79.87,79.95,16100.0,79.92,79.97,79.87,79.95,16100.0
2013-04-29 12:25:00,79.92,79.95,79.86,79.87,17800.0,79.92,79.95,79.86,79.87,17800.0
2013-04-29 12:30:00,79.87,79.89,79.81,79.81,7000.0,79.87,79.89,79.81,79.81,7000.0
2013-04-29 12:35:00,79.8,79.86,79.77,79.8,29300.0,79.8,79.86,79.77,79.8,29300.0
2013-04-29 12:40:00,79.8,79.8,79.72,79.74,76200.0,79.8,79.8,79.72,79.74,76200.0
2013-04-29 12:45:00,79.74,79.76,79.71,79.75,9500.0,79.74,79.76,79.71,79.75,9500.0
2013-04-29 12:50:00,79.75,79.75,79.63,79.65,9000.0,79.75,79.75,79.63,79.65,9000.0
2013-04-29 12:55:00,79.67,79.67,79.55,79.58,7900.0,79.67,79.67,79.55,79.58,7900.0
2013-04-29 13:00:00,79.59,79.63,79.53,79.59,9400.0,79.59,79.63,79.53,79.59,9400.0
2013-04-29 13:05:00,79.61,79.65,79.59,79.6,4100.0,79.61,79.65,79.59,79.6,4100.0
2013-04-29 13:10:00,79.61,79.67,79.58,79.67,14300.0,79.61,79.67,79.58,79.67,14300.0
2013-04-29 13:15:00,79.68,79.7,79.59,79.66,32800.0,79.68,79.7,79.59,79.66,32800.0
2013-04-29 13:20:00,79.69,79.7,79.63,79.69,11700.0,79.69,79.7,79.63,79.69,11700.0
2013-04-29 13:25:00,79.67,79.7,79.64,79.66,16000.0,79.67,79.7,79.64,79.66,16000.0
2013-04-29 13:30:00,79.68,79.68,79.48,79.55,7700.0,79.68,79.68,79.48,79.55,7700.0
2013-04-29 13:35:00,79.54,79.56,79.34,79.38,9800.0,79.54,79.56,79.34,79.38,9800.0
2013-04-29 13:40:00,79.37,79.5,79.36,79.5,9900.0,79.37,79.5,79.36,79.5,9900.0
2013-04-29 13:45:00,79.51,79.51,79.32,79.34,9500.0,79.51,79.51,79.32,79.34,9500.0
2013-04-29 13:50:00,79.37,79.4,79.22,79.22,7800.0,79.37,79.4,79.22,79.22,7800.0
2013-04-29 13:55:00,79.25,79.25,79.1,79.13,14400.0,79.25,79.25,79.1,79.13,14400.0
2013-04-29 14:00:00,79.12,79.32,79.12,79.31,7000.0,79.12,79.32,79.12,79.31,7000.0
2013-04-29 14:05:00,79.31,79.42,79.29,79.42,6000.0,79.31,79.42,79.29,79.42,6000.0
2013-04-29 14:10:00,79.41,79.54,79.41,79.47,10200.0,79.41,79.54,79.41,79.47,10200.0
2013-04-29 14:15:00,79.48,79.56,79.46,79.54,14300.0,79.48,79.56,79.46,79.54,14300.0
2013-04-29 14:20:00,79.54,79.65,79.47,79.59,15100.0,79.54,79.65,79.47,79.59,15100.0
2013-04-29 14:25:00,79.59,79.63,79.57,79.61,6400.0,79.59,79.63,79.57,79.61,6400.0
2013-04-29 14:30:00,79.6,79.6,79.45,79.47,7300.0,79.6,79.6,79.45,79.47,7300.0
2013-04-29 14:35:00,79.46,79.49,79.25,79.29,10900.0,79.46,79.49,79.25,79.29,10900.0
2013-04-29 14:40:00,79.24,79.31,79.18,79.21,12700.0,79.24,79.31,79.18,79.21,12700.0
2013-04-29 14:45:00,79.21,79.21,79.06,79.11,14900.0,79.21,79.21,79.06,79.11,14900.0
2013-04-29 14:50:00,79.13,79.2,79.13,79.19,12700.0,79.13,79.2,79.13,79.19,12700.0
2013-04-29 14:55:00,79.18,79.18,78.78,78.78,36500.0,79.18,79.18,78.78,78.78,36500.0
2013-04-29 15:00:00,78.78,78.82,78.72,78.74,16400.0,78.78,78.82,78.72,78.74,16400.0
2013-04-29 15:05:00,78.75,78.77,78.53,78.55,23200.0,78.75,78.77,78.53,78.55,23200.0
2013-04-29 15:10:00,78.54,78.58,78.4,78.43,29100.0,78.54,78.58,78.4,78.43,29100.0
2013-04-29 15:15:00,78.46,78.61,78.46,78.57,17100.0,78.46,78.61,78.46,78.57,17100.0
2013-04-29 15:20:00,78.55,78.69,78.54,78.68,12500.0,78.55,78.69,78.54,78.68,12500.0
2013-04-29 15:25:00,78.67,78.8,78.59,78.8,17600.0,78.67,78.8,78.59,78.8,17600.0
2013-04-29 15:30:00,78.79,78.96,78.79,78.87,24600.0,78.79,78.96,78.79,78.87,24600.0
2013-04-29 15:35:00,78.84,78.85,78.64,78.64,35500.0,78.84,78.85,78.64,78.64,35500.0
2013-04-29 15:40:00,78.64,78.69,78.62,78.63,31500.0,78.64,78.69,78.62,78.63,31500.0
2013-04-29 15:45:00,78.64,78.67,78.55,78.57,54700.0,78.64,78.67,78.55,78.57,54700.0
2013-04-29 15:50:00,78.55,78.55,78.48,78.5,69800.0,78.55,78.55,78.48,78.5,69800.0
2013-04-29 15:55:00,78.49,78.57,78.3,78.34,104000.0,78.49,78.57,78.3,78.34,104000.0
2013-04-30 09:30:00,77.88,77.94,76.66,77.31,94700.0,77.88,77.94,76.66,77.31,94700.0
2013-04-30 09:35:00,77.33,77.9,77.18,77.75,59100.0,77.33,77.9,77.18,77.75,59100.0
2013-04-30 09:40:00,77.74,77.94,77.65,77.93,78800.0,77.74,77.94,77.65,77.93,78800.0
2013-04-30 09:45:00,77.86,78.05,77.85,77.95,27100.0,77.86,78.05,77.85,77.95,27100.0
2013-04-30 09:50:00,77.98,78.0,77.4,77.41,31200.0,77.98,78.0,77.4,77.41,31200.0
2013-04-30 09:55:00,77.41,77.41,77.1,77.19,54600.0,77.41,77.41,77.1,77.19,54600.0
2013-04-30 10:00:00,77.23,77.26,76.57,76.8,70900.0,77.23,77.26,76.57,76.8,70900.0
2013-04-30 10:05:00,76.86,77.0,76.55,77.0,58600.0,76.86,77.0,76.55,77.0,58600.0
2013-04-30 10:10:00,77.1,77.14,76.73,77.04,92500.0,77.1,77.14,76.73,77.04,92500.0
2013-04-30 10:15:00,76.98,77.01,76.35,76.4,47400.0,76.98,77.01,76.35,76.4,47400.0
2013-04-30 10:20:00,76.38,76.7,76.36,76.62,57900.0,76.38,76.7,76.36,76.62,57900.0
2013-04-30 10:25:00,76.69,76.69,76.48,76.57,41900.0,76.69,76.69,76.48,76.57,41900.0
2013-04-30 10:30:00,76.5,76.61,76.35,76.45,33700.0,76.5,76.61,76.35,76.45,33700.0
2013-04-30 10:35:00,76.41,76.56,76.4,76.42,25900.0,76.41,76.56,76.4,76.42,25900.0
2013-04-30 10:40:00,76.44,76.45,76.22,76.39,49200.0,76.44,76.45,76.22,76.39,49200.0
2013-04-30 10:45:00,76.41,76.74,76.29,76.7,29100.0,76.41,76.74,76.29,76.7,29100.0
2013-04-30 10:50:00,76.7,76.98,76.7,76.91,26400.0,76.7,76.98,76.7,76.91,26400.0
2013-04-30 10:55:00,76.89,77.25,76.89,77.1,39700.0,76.89,77.25,76.89,77.1,39700.0
2013-04-30 11:00:00,77.1,77.25,76.99,77.02,28600.0,77.1,77.25,76.99,77.02,28600.0
2013-04-30 11:05:00,76.99,77.0,76.87,76.95,18900.0,76.99,77.0,76.87,76.95,18900.0
2013-04-30 11:10:00,76.97,76.97,76.71,76.72,15500.0,76.97,76.97,76.71,76.72,15500.0
2013-04-30 11:15:00,76.71,76.71,76.19,76.36,32200.0,76.71,76.71,76.19,76.36,32200.0
2013-04-30 11:20:00,76.37,76.95,76.37,76.95,16800.0,76.37,76.95,76.37,76.95,16800.0
2013-04-30 11:25:00,76.96,77.08,76.93,77.03,17000.0,76.96,77.08,76.93,77.03,17000.0
2013-04-30 11:30:00,77.0,77.14,76.86,76.94,27500.0,77.0,77.14,76.86,76.94,27500.0
2013-04-30 11:35:00,76.88,76.91,76.79,76.84,7700.0,76.88,76.91,76.79,76.84,7700.0
2013-04-30 11:40:00,76.84,76.98,76.81,76.95,14900.0,76.84,76.98,76.81,76.95,14900.0
2013-04-30 11:45:00,76.95,77.0,76.89,76.89,17900.0,76.95,77.0,76.89,76.89,17900.0
2013-04-30 11:50:00,76.92,77.12,76.92,76.98,27500.0,76.92,77.12,76.92,76.98,27500.0
2013-04-30 11:55:00,77.0,77.08,76.84,76.84,17800.0,77.0,77.08,76.84,76.84,17800.0
2013-04-30 12:00:00,76.85,76.96,76.84,76.94,8100.0,76.85,76.96,76.84,76.94,8100.0
2013-04-30 12:05:00,76.94,77.04,76.89,76.9,10100.0,76.94,77.04,76.89,76.9,10100.0
2013-04-30 12:10:00,76.91,76.92,76.73,76.73,13400.0,76.91,76.92,76.73,76.73,13400.0
2013-04-30 12:15:00,76.68,76.68,76.49,76.59,20800.0,76.68,76.68,76.49,76.59,20800.0
2013-04-30 12:20:00,76.58,76.6,76.33,76.52,29500.0,76.58,76.6,76.33,76.52,29500.0
2013-04-30 12:25:00,76.49,76.51,76.09,76.12,106000.0,76.49,76.51,76.09,76.12,106000.0
2013-04-30 12:30:00,76.12,76.15,76.04,76.07,24900.0,76.12,76.15,76.04,76.07,24900.0
2013-04-30 12:35:00,76.09,76.09,75.96,76.07,28900.0,76.09,76.09,75.96,76.07,28900.0
2013-04-30 12:40:00,76.08,76.18,75.99,76.16,18000.0,76.08,76.18,75.99,76.16,18000.0
2013-04-30 12:45:00,76.15,76.31,76.12,76.31,18000.0,76.15,76.31,76.12,76.31,18000.0
2013-04-30 12:50:00,76.29,76.35,76.19,76.26,10200.0,76.29,76.35,76.19,76.26,10200.0
2013-04-30 12:55:00,76.27,76.48,76.25,76.34,51600.0,76.27,76.48,76.25,76.34,51600.0
2013-04-30 13:00:00,76.34,76.45,76.29,76.42,115200.0,76.34,76.45,76.29,76.42,115200.0
2013-04-30 13:05:00,76.42,76.49,76.35,76.35,25900.0,76.42,76.49,76.35,76.35,25900.0
2013-04-30 13:10:00,76.36,76.5,76.35,76.47,40600.0,76.36,76.5,76.35,76.47,40600.0
2013-04-30 13:15:00,76.48,76.6,76.47,76.49,14900.0,76.48,76.6,76.47,76.49,14900.0
2013-04-30 13:20:00,76.47,76.49,76.35,76.35,64800.0,76.47,76.49,76.35,76.35,64800.0
2013-04-30 13:25:00,76.35,76.39,76.35,76.36,48400.0,76.35,76.39,76.35,76.36,48400.0
2013-04-30 13:30:00,76.36,76.56,76.35,76.39,43100.0,76.36,76.56,76.35,76.39,43100.0
2013-04-30 13:35:00,76.44,76.5,76.39,76.45,22200.0,76.44,76.5,76.39,76.45,22200.0
2013-04-30 13:40:00,76.41,76.47,76.39,76.46,24000.0,76.41,76.47,76.39,76.46,24000.0
2013-04-30 13:45:00,76.44,76.47,76.38,76.43,28900.0,76.44,76.47,76.38,76.43,28900.0
2013-04-30 13:50:00,76.46,76.48,76.35,76.4,31700.0,76.46,76.48,76.35,76.4,31700.0
2013-04-30 13:55:00,76.38,76.42,76.2,76.23,21200.0,76.38,76.42,76.2,76.23,21200.0
2013-04-30 14:00:00,76.26,76.31,76.15,76.15,26000.0,76.26,76.31,76.15,76.15,26000.0
2013-04-30 14:05:00,76.2,76.4,76.18,76.39,15800.0,76.2,76.4,76.18,76.39,15800.0
2013-04-30 14:10:00,76.4,76.42,76.22,76.32,36900.0,76.4,76.42,76.22,76.32,36900.0
2013-04-30 14:15:00,76.37,76.38,76.26,76.3,16900.0,76.37,76.38,76.26,76.3,16900.0
2013-04-30 14:20:00,76.28,76.36,76.2,76.24,18200.0,76.28,76.36,76.2,76.24,18200.0
2013-04-30 14:25:00,76.21,76.25,76.06,76.14,23400.0,76.21,76.25,76.06,76.14,23400.0
2013-04-30 14:30:00,76.15,76.18,75.98,75.98,27300.0,76.15,76.18,75.98,75.98,27300.0
2013-04-30 14:35:00,75.99,76.3,75.97,76.08,23100.0,75.99,76.3,75.97,76.08,23100.0
2013-04-30 14:40:00,76.13,76.36,76.03,76.34,24800.0,76.13,76.36,76.03,76.34,24800.0
2013-04-30 14:45:00,76.34,76.55,76.32,76.55,50300.0,76.34,76.55,76.32,76.55,50300.0
2013-04-30 14:50:00,76.55,76.57,76.4,76.48,45800.0,76.55,76.57,76.4,76.48,45800.0
2013-04-30 14:55:00,76.44,76.55,76.41,76.45,36000.0,76.44,76.55,76.41,76.45,36000.0
2013-04-30 15:00:00,76.46,76.49,76.39,76.47,11700.0,76.46,76.49,76.39,76.47,11700.0
2013-04-30 15:05:00,76.5,76.65,76.5,76.61,14700.0,76.5,76.65,76.5,76.61,14700.0
2013-04-30 15:10:00,76.58,76.71,76.55,76.64,36000.0,76.58,76.71,76.55,76.64,36000.0
2013-04-30 15:15:00,76.64,76.95,76.64,76.84,34100.0,76.64,76.95,76.64,76.84,34100.0
2013-04-30 15:20:00,76.86,76.96,76.78,76.96,31600.0,76.86,76.96,76.78,76.96,31600.0
2013-04-30 15:25:00,76.97,77.0,76.87,76.92,24200.0,76.97,77.0,76.87,76.92,24200.0
2013-04-30 15:30:00,76.92,77.08,76.87,77.02,65000.0,76.92,77.08,76.87,77.02,65000.0
2013-04-30 15:35:00,77.04,77.32,77.0,77.21,45200.0,77.04,77.32,77.0,77.21,45200.0
2013-04-30 15:40:00,77.17,77.18,76.8,76.82,40800.0,77.17,77.18,76.8,76.82,40800.0
2013-04-30 15:45:00,76.82,76.91,76.57,76.7,58600.0,76.82,76.91,76.57,76.7,58600.0
2013-04-30 15:50:00,76.74,77.0,76.65,76.79,105600.0,76.74,77.0,76.65,76.79,105600.0
2013-04-30 15:55:00,76.81,76.97,76.4,76.7,282200.0,76.81,76.97,76.4,76.7,282200.0
2013-05-01 09:30:00,77.35,79.23,77.17,78.77,117200.0,77.35,79.23,77.17,78.77,117200.0
2013-05-01 09:35:00,78.74,78.87,78.03,78.46,64000.0,78.74,78.87,78.03,78.46,64000.0
2013-05-01 09:40:00,78.46,78.55,77.8,77.8,29300.0,78.46,78.55,77.8,77.8,29300.0
2013-05-01 09:45:00,77.85,78.43,77.75,78.16,51300.0,77.85,78.43,77.75,78.16,51300.0
2013-05-01 09:50:00,78.13,78.63,77.99,78.55,102900.0,78.13,78.63,77.99,78.55,102900.0
2013-05-01 09:55:00,78.57,79.04,78.35,79.0,78700.0,78.57,79.04,78.35,79.0,78700.0
2013-05-01 10:00:00,79.05,79.06,78.47,78.7,47500.0,79.05,79.06,78.47,78.7,47500.0
2013-05-01 10:05:00,78.72,78.73,77.84,77.94,26400.0,78.72,78.73,77.84,77.94,26400.0
2013-05-01 10:10:00,77.89,78.14,77.88,78.13,39600.0,77.89,78.14,77.88,78.13,39600.0
2013-05-01 10:15:00,78.1,78.23,77.9,78.14,90500.0,78.1,78.23,77.9,78.14,90500.0
2013-05-01 10:20:00,78.21,78.21,77.92,78.12,17100.0,78.21,78.21,77.92,78.12,17100.0
2013-05-01 10:25:00,78.08,78.08,77.75,77.91,30400.0,78.08,78.08,77.75,77.91,30400.0
2013-05-01 10:30:00,77.98,78.26,77.93,78.05,63800.0,77.98,78.26,77.93,78.05,63800.0
2013-05-01 10:35:00,78.05,78.08,77.84,77.96,68100.0,78.05,78.08,77.84,77.96,68100.0
2013-05-01 10:40:00,77.92,78.12,77.92,78.03,29700.0,77.92,78.12,77.92,78.03,29700.0
2013-05-01 10:45:00,78.02,78.14,78.0,78.09,51900.0,78.02,78.14,78.0,78.09,51900.0
2013-05-01 10:50:00,78.13,78.26,78.07,78.17,24000.0,78.13,78.26,78.07,78.17,24000.0
2013-05-01 10:55:00,78.15,78.3,78.09,78.25,44900.0,78.15,78.3,78.09,78.25,44900.0
2013-05-01 11:00:00,78.21,78.28,78.1,78.2,19600.0,78.21,78.28,78.1,78.2,19600.0
2013-05-01 11:05:00,78.2,78.69,78.2,78.62,33700.0,78.2,78.69,78.2,78.62,33700.0
2013-05-01 11:10:00,78.62,78.68,78.29,78.29,50000.0,78.62,78.68,78.29,78.29,50000.0
2013-05-01 11:15:00,78.29,78.32,77.85,77.95,23800.0,78.29,78.32,77.85,77.95,23800.0
2013-05-01 11:20:00,77.97,77.97,77.41,77.47,24700.0,77.97,77.97,77.41,77.47,24700.0
2013-05-01 11:25:00,77.47,77.51,77.41,77.45,17400.0,77.47,77.51,77.41,77.45,17400.0
2013-05-01 11:30:00,77.44,77.69,77.44,77.68,15000.0,77.44,77.69,77.44,77.68,15000.0
2013-05-01 11:35:00,77.7,77.92,77.7,77.92,10200.0,77.7,77.92,77.7,77.92,10200.0
2013-05-01 11:40:00,77.83,78.0,77.83,77.92,17000.0,77.83,78.0,77.83,77.92,17000.0
2013-05-01 11:45:00,77.95,77.95,77.5,77.52,30600.0,77.95,77.95,77.5,77.52,30600.0
2013-05-01 11:50:00,77.52,77.77,77.52,77.76,5700.0,77.52,77.77,77.52,77.76,5700.0
2013-05-01 11:55:00,77.69,77.78,77.66,77.78,12500.0,77.69,77.78,77.66,77.78,12500.0
2013-05-01 12:00:00,77.73,77.74,77.51,77.51,11500.0,77.73,77.74,77.51,77.51,11500.0
2013-05-01 12:05:00,77.51,77.51,77.31,77.37,20700.0,77.51,77.51,77.31,77.37,20700.0
2013-05-01 12:10:00,77.38,77.47,77.33,77.47,11200.0,77.38,77.47,77.33,77.47,11200.0
2013-05-01 12:15:00,77.41,77.54,77.4,77.49,49200.0,77.41,77.54,77.4,77.49,49200.0
2013-05-01 12:20:00,77.54,77.63,77.53,77.57,6200.0,77.54,77.63,77.53,77.57,6200.0
2013-05-01 12:25:00,77.62,77.62,77.41,77.47,28700.0,77.62,77.62,77.41,77.47,28700.0
2013-05-01 12:30:00,77.47,77.49,77.44,77.45,9700.0,77.47,77.49,77.44,77.45,9700.0
2013-05-01 12:35:00,77.45,77.47,77.38,77.38,12200.0,77.45,77.47,77.38,77.38,12200.0
2013-05-01 12:40:00,77.39,77.43,77.39,77.41,12100.0,77.39,77.43,77.39,77.41,12100.0
2013-05-01 12:45:00,77.43,77.45,77.35,77.35,14500.0,77.43,77.45,77.35,77.35,14500.0
2013-05-01 12:50:00,77.35,77.4,77.35,77.38,7700.0,77.35,77.4,77.35,77.38,7700.0
2013-05-01 12:55:00,77.38,77.38,77.25,77.3,10800.0,77.38,77.38,77.25,77.3,10800.0
2013-05-01 13:00:00,77.3,77.32,77.24,77.26,12900.0,77.3,77.32,77.24,77.26,12900.0
2013-05-01 13:05:00,77.25,77.33,77.24,77.24,10700.0,77.25,77.33,77.24,77.24,10700.0
2013-05-01 13:10:00,77.23,77.37,77.22,77.32,8100.0,77.23,77.37,77.22,77.32,8100.0
2013-05-01 13:15:00,77.3,77.3,77.08,77.17,20900.0,77.3,77.3,77.08,77.17,20900.0
2013-05-01 13:20:00,77.16,77.27,77.04,77.27,12100.0,77.16,77.27,77.04,77.27,12100.0
2013-05-01 13:25:00,77.29,77.42,77.28,77.37,19200.0,77.29,77.42,77.28,77.37,19200.0
2013-05-01 13:30:00,77.37,77.37,77.26,77.32,7600.0,77.37,77.37,77.26,77.32,7600.0
2013-05-01 13:35:00,77.34,77.34,77.24,77.25,11500.0,77.34,77.34,77.24,77.25,11500.0
2013-05-01 13:40:00,77.29,77.32,77.2,77.23,17000.0,77.29,77.32,77.2,77.23,17000.0
2013-05-01 13:45:00,77.21,77.27,77.21,77.22,7200.0,77.21,77.27,77.21,77.22,7200.0
2013-05-01 13:50:00,77.23,77.28,77.19,77.25,15500.0,77.23,77.28,77.19,77.25,15500.0
2013-05-01 13:55:00,77.25,77.28,77.24,77.27,3300.0,77.25,77.28,77.24,77.27,3300.0
2013-05-01 14:00:00,77.26,77.27,77.15,77.25,24700.0,77.26,77.27,77.15,77.25,24700.0
2013-05-01 14:05:00,77.19,77.31,77.18,77.26,32100.0,77.19,77.31,77.18,77.26,32100.0
2013-05-01 14:10:00,77.24,77.28,77.2,77.25,27100.0,77.24,77.28,77.2,77.25,27100.0
2013-05-01 14:15:00,77.26,77.27,77.15,77.18,15100.0,77.26,77.27,77.15,77.18,15100.0
2013-05-01 14:20:00,77.2,77.35,77.2,77.35,43100.0,77.2,77.35,77.2,77.35,43100.0
2013-05-01 14:25:00,77.34,77.39,77.25,77.37,39000.0,77.34,77.39,77.25,77.37,39000.0
2013-05-01 14:30:00,77.4,77.48,77.35,77.41,36100.0,77.4,77.48,77.35,77.41,36100.0
2013-05-01 14:35:00,77.48,77.54,77.42,77.54,6900.0,77.48,77.54,77.42,77.54,6900.0
2013-05-01 14:40:00,77.5,77.5,77.31,77.43,120400.0,77.5,77.5,77.31,77.43,120400.0
2013-05-01 14:45:00,77.43,77.44,77.23,77.34,12300.0,77.43,77.44,77.23,77.34,12300.0
2013-05-01 14:50:00,77.35,77.58,77.31,77.52,10900.0,77.35,77.58,77.31,77.52,10900.0
2013-05-01 14:55:00,77.5,77.61,77.43,77.46,7600.0,77.5,77.61,77.43,77.46,7600.0
2013-05-01 15:00:00,77.43,77.49,77.36,77.41,17800.0,77.43,77.49,77.36,77.41,17800.0
2013-05-01 15:05:00,77.41,77.41,77.16,77.16,15500.0,77.41,77.41,77.16,77.16,15500.0
2013-05-01 15:10:00,77.16,77.2,77.05,77.05,13200.0,77.16,77.2,77.05,77.05,13200.0
2013-05-01 15:15:00,77.05,77.09,76.96,77.07,19800.0,77.05,77.09,76.96,77.07,19800.0
2013-05-01 15:20:00,77.07,77.11,76.96,77.09,34200.0,77.07,77.11,76.96,77.09,34200.0
2013-05-01 15:25:00,77.03,77.11,76.96,77.01,17300.0,77.03,77.11,76.96,77.01,17300.0
2013-05-01 15:30:00,77.0,77.11,76.98,77.05,18600.0,77.0,77.11,76.98,77.05,18600.0
2013-05-01 15:35:00,77.04,77.06,76.87,76.87,34500.0,77.04,77.06,76.87,76.87,34500.0
2013-05-01 15:40:00,76.83,76.9,76.7,76.71,27800.0,76.83,76.9,76.7,76.71,27800.0
2013-05-01 15:45:00,76.7,76.9,76.69,76.81,28100.0,76.7,76.9,76.69,76.81,28100.0
2013-05-01 15:50:00,76.81,76.81,76.67,76.67,38100.0,76.81,76.81,76.67,76.67,38100.0
2013-05-01 15:55:00,76.67,76.97,76.67,76.89,102600.0,76.67,76.97,76.67,76.89,102600.0
2013-05-02 09:30:00,76.3,77.13,76.16,77.13,74900.0,76.3,77.13,76.16,77.13,74900.0
2013-05-02 09:35:00,77.14,77.72,77.14,77.26,40000.0,77.14,77.72,77.14,77.26,40000.0
2013-05-02 09:40:00,77.25,77.55,77.02,77.16,60500.0,77.25,77.55,77.02,77.16,60500.0
2013-05-02 09:45:00,77.2,77.3,76.96,76.97,44700.0,77.2,77.3,76.96,76.97,44700.0
2013-05-02 09:50:00,76.87,77.02,76.87,76.96,10900.0,76.87,77.02,76.87,76.96,10900.0
2013-05-02 09:55:00,76.98,77.15,76.96,76.99,14200.0,76.98,77.15,76.96,76.99,14200.0
2013-05-02 10:00:00,77.0,77.28,77.0,77.08,18800.0,77.0,77.28,77.0,77.08,18800.0
2013-05-02 10:05:00,77.05,77.18,77.04,77.17,12900.0,77.05,77.18,77.04,77.17,12900.0
2013-05-02 10:10:00,77.17,77.3,77.17,77.3,15700.0,77.17,77.3,77.17,77.3,15700.0
2013-05-02 10:15:00,77.3,77.41,77.28,77.36,54500.0,77.3,77.41,77.28,77.36,54500.0
2013-05-02 10:20:00,77.34,77.47,77.33,77.36,13800.0,77.34,77.47,77.33,77.36,13800.0
2013-05-02 10:25:00,77.35,77.37,77.23,77.36,7500.0,77.35,77.37,77.23,77.36,7500.0
2013-05-02 10:30:00,77.32,77.4,77.27,77.36,12400.0,77.32,77.4,77.27,77.36,12400.0
2013-05-02 10:35:00,77.34,77.34,77.2,77.25,24400.0,77.34,77.34,77.2,77.25,24400.0
2013-05-02 10:40:00,77.26,77.29,77.19,77.23,74800.0,77.26,77.29,77.19,77.23,74800.0
2013-05-02 10:45:00,77.21,77.32,77.21,77.25,58500.0,77.21,77.32,77.21,77.25,58500.0
2013-05-02 10:50:00,77.31,77.43,77.27,77.39,32000.0,77.31,77.43,77.27,77.39,32000.0
2013-05-02 10:55:00,77.45,77.45,77.34,77.35,19600.0,77.45,77.45,77.34,77.35,19600.0
2013-05-02 11:00:00,77.36,77.46,77.32,77.37,14600.0,77.36,77.46,77.32,77.37,14600.0
2013-05-02 11:05:00,77.37,77.47,77.37,77.42,7000.0,77.37,77.47,77.37,77.42,7000.0
2013-05-02 11:10:00,77.43,77.56,77.43,77.54,17400.0,77.43,77.56,77.43,77.54,17400.0
2013-05-02 11:15:00,77.54,77.56,77.48,77.5,16200.0,77.54,77.56,77.48,77.5,16200.0
2013-05-02 11:20:00,77.5,77.52,77.45,77.48,17600.0,77.5,77.52,77.45,77.48,17600.0
2013-05-02 11:25:00,77.42,77.46,77.39,77.42,13000.0,77.42,77.46,77.39,77.42,13000.0
2013-05-02 11:30:00,77.42,77.43,77.32,77.38,10300.0,77.42,77.43,77.32,77.38,10300.0
2013-05-02 11:35:00,77.39,77.46,77.3,77.45,6800.0,77.39,77.46,77.3,77.45,6800.0
2013-05-02 11:40:00,77.46,77.48,77.37,77.39,10200.0,77.46,77.48,77.37,77.39,10200.0
2013-05-02 11:45:00,77.44,77.64,77.42,77.57,8400.0,77.44,77.64,77.42,77.57,8400.0
2013-05-02 11:50:00,77.57,77.59,77.46,77.5,13300.0,77.57,77.59,77.46,77.5,13300.0
2013-05-02 11:55:00,77.44,77.44,77.35,77.39,4800.0,77.44,77.44,77.35,77.39,4800.0
2013-05-02 12:00:00,77.37,77.56,77.36,77.52,15800.0,77.37,77.56,77.36,77.52,15800.0
2013-05-02 12:05:00,77.51,77.54,77.4,77.52,14600.0,77.51,77.54,77.4,77.52,14600.0
2013-05-02 12:10:00,77.54,77.55,77.42,77.42,5300.0,77.54,77.55,77.42,77.42,5300.0
2013-05-02 12:15:00,77.44,77.63,77.43,77.62,29500.0,77.44,77.63,77.43,77.62,29500.0
2013-05-02 12:20:00,77.6,77.66,77.54,77.55,26000.0,77.6,77.66,77.54,77.55,26000.0
2013-05-02 12:25:00,77.55,77.64,77.53,77.54,16900.0,77.55,77.64,77.53,77.54,16900.0
2013-05-02 12:30:00,77.55,77.64,77.44,77.5,18500.0,77.55,77.64,77.44,77.5,18500.0
2013-05-02 12:35:00,77.5,77.57,77.5,77.54,7200.0,77.5,77.57,77.5,77.54,7200.0
2013-05-02 12:40:00,77.54,77.61,77.5,77.52,46300.0,77.54,77.61,77.5,77.52,46300.0
2013-05-02 12:45:00,77.55,77.65,77.52,77.65,3200.0,77.55,77.65,77.52,77.65,3200.0
2013-05-02 12:50:00,77.65,77.79,77.65,77.77,10400.0,77.65,77.79,77.65,77.77,10400.0
2013-05-02 12:55:00,77.74,77.75,77.66,77.66,4800.0,77.74,77.75,77.66,77.66,4800.0
2013-05-02 13:00:00,77.66,77.68,77.59,77.68,3000.0,77.66,77.68,77.59,77.68,3000.0
2013-05-02 13:05:00,77.66,77.72,77.56,77.68,8800.0,77.66,77.72,77.56,77.68,8800.0
2013-05-02 13:10:00,77.72,77.73,77.61,77.66,8300.0,77.72,77.73,77.61,77.66,8300.0
2013-05-02 13:15:00,77.64,77.68,77.5,77.5,13200.0,77.64,77.68,77.5,77.5,13200.0
2013-05-02 13:20:00,77.5,77.5,77.42,77.47,8900.0,77.5,77.5,77.42,77.47,8900.0
2013-05-02 13:25:00,77.44,77.61,77.44,77.57,4900.0,77.44,77.61,77.44,77.57,4900.0
2013-05-02 13:30:00,77.53,77.55,77.48,77.49,7700.0,77.53,77.55,77.48,77.49,7700.0
2013-05-02 13:35:00,77.49,77.52,77.39,77.47,10700.0,77.49,77.52,77.39,77.47,10700.0
2013-05-02 13:40:00,77.48,77.5,77.36,77.36,4000.0,77.48,77.5,77.36,77.36,4000.0
2013-05-02 13:45:00,77.34,77.35,77.27,77.29,8400.0,77.34,77.35,77.27,77.29,8400.0
2013-05-02 13:50:00,77.28,77.28,77.18,77.27,9100.0,77.28,77.28,77.18,77.27,9100.0
2013-05-02 13:55:00,77.26,77.29,77.21,77.29,6900.0,77.26,77.29,77.21,77.29,6900.0
2013-05-02 14:00:00,77.28,77.29,77.21,77.21,7200.0,77.28,77.29,77.21,77.21,7200.0
2013-05-02 14:05:00,77.2,77.32,77.12,77.31,23100.0,77.2,77.32,77.12,77.31,23100.0
2013-05-02 14:10:00,77.3,77.45,77.3,77.45,505400.0,77.3,77.45,77.3,77.45,505400.0
2013-05-02 14:15:00,77.46,77.7,77.46,77.68,9200.0,77.46,77.7,77.46,77.68,9200.0
2013-05-02 14:20:00,77.67,77.69,77.54,77.64,18000.0,77.67,77.69,77.54,77.64,18000.0
2013-05-02 14:25:00,77.61,77.8,77.51,77.78,23000.0,77.61,77.8,77.51,77.78,23000.0
2013-05-02 14:30:00,77.77,77.8,77.71,77.73,14800.0,77.77,77.8,77.71,77.73,14800.0
2013-05-02 14:35:00,77.72,77.79,77.7,77.75,11200.0,77.72,77.79,77.7,77.75,11200.0
2013-05-02 14:40:00,77.76,77.79,77.7,77.75,30200.0,77.76,77.79,77.7,77.75,30200.0
2013-05-02 14:45:00,77.75,77.82,77.69,77.82,34100.0,77.75,77.82,77.69,77.82,34100.0
2013-05-02 14:50:00,77.81,77.83,77.76,77.8,12800.0,77.81,77.83,77.76,77.8,12800.0
2013-05-02 14:55:00,77.8,77.85,77.75,77.83,15800.0,77.8,77.85,77.75,77.83,15800.0
2013-05-02 15:00:00,77.84,77.9,77.83,77.9,8800.0,77.84,77.9,77.83,77.9,8800.0
2013-05-02 15:05:00,77.89,77.95,77.84,77.93,19700.0,77.89,77.95,77.84,77.93,19700.0
2013-05-02 15:10:00,77.94,78.0,77.93,77.98,19000.0,77.94,78.0,77.93,77.98,19000.0
2013-05-02 15:15:00,77.97,78.04,77.96,78.0,31400.0,77.97,78.04,77.96,78.0,31400.0
2013-05-02 15:20:00,78.01,78.03,77.9,77.9,7500.0,78.01,78.03,77.9,77.9,7500.0
2013-05-02 15:25:00,77.92,78.0,77.88,77.92,13700.0,77.92,78.0,77.88,77.92,13700.0
2013-05-02 15:30:00,77.95,77.96,77.85,77.85,21400.0,77.95,77.96,77.85,77.85,21400.0
2013-05-02 15:35:00,77.83,77.85,77.74,77.79,17400.0,77.83,77.85,77.74,77.79,17400.0
2013-05-02 15:40:00,77.78,77.82,77.68,77.71,73000.0,77.78,77.82,77.68,77.71,73000.0
2013-05-02 15:45:00,77.72,77.82,77.7,77.79,37100.0,77.72,77.82,77.7,77.79,37100.0
2013-05-02 15:50:00,77.79,77.82,77.72,77.76,20200.0,77.79,77.82,77.72,77.76,20200.0
2013-05-02 15:55:00,77.76,77.78,77.66,77.71,66700.0,77.76,77.78,77.66,77.71,66700.0
2013-05-03 09:30:00,75.9,77.52,75.73,77.52,245300.0,75.9,77.52,75.73,77.52,245300.0
2013-05-03 09:35:00,77.5,78.39,77.37,78.16,101900.0,77.5,78.39,77.37,78.16,101900.0
2013-05-03 09:40:00,78.22,78.37,77.87,78.19,56400.0,78.22,78.37,77.87,78.19,56400.0
2013-05-03 09:45:00,78.19,78.79,77.84,78.5,132400.0,78.19,78.79,77.84,78.5,132400.0
2013-05-03 09:50:00,78.5,79.41,78.47,79.06,79900.0,78.5,79.41,78.47,79.06,79900.0
2013-05-03 09:55:00,78.98,79.06,78.75,78.83,56200.0,78.98,79.06,78.75,78.83,56200.0
2013-05-03 10:00:00,78.83,78.99,77.88,77.91,54900.0,78.83,78.99,77.88,77.91,54900.0
2013-05-03 10:05:00,77.93,78.32,77.79,77.79,44700.0,77.93,78.32,77.79,77.79,44700.0
2013-05-03 10:10:00,77.82,77.92,77.52,77.73,45600.0,77.82,77.92,77.52,77.73,45600.0
2013-05-03 10:15:00,77.68,77.89,77.64,77.77,56300.0,77.68,77.89,77.64,77.77,56300.0
2013-05-03 10:20:00,77.77,77.85,77.29,77.29,93400.0,77.77,77.85,77.29,77.29,93400.0
2013-05-03 10:25:00,77.27,77.34,77.0,77.13,30800.0,77.27,77.34,77.0,77.13,30800.0
2013-05-03 10:30:00,77.15,77.29,77.08,77.19,26900.0,77.15,77.29,77.08,77.19,26900.0
2013-05-03 10:35:00,77.23,77.33,76.65,76.69,56000.0,77.23,77.33,76.65,76.69,56000.0
2013-05-03 10:40:00,76.71,76.85,76.61,76.7,24200.0,76.71,76.85,76.61,76.7,24200.0
2013-05-03 10:45:00,76.7,76.83,76.65,76.76,39300.0,76.7,76.83,76.65,76.76,39300.0
2013-05-03 10:50:00,76.72,76.73,76.55,76.56,30800.0,76.72,76.73,76.55,76.56,30800.0
2013-05-03 10:55:00,76.58,76.87,76.52,76.76,55800.0,76.58,76.87,76.52,76.76,55800.0
2013-05-03 11:00:00,76.75,76.75,76.34,76.34,15100.0,76.75,76.75,76.34,76.34,15100.0
2013-05-03 11:05:00,76.37,76.44,76.31,76.36,32200.0,76.37,76.44,76.31,76.36,32200.0
2013-05-03 11:10:00,76.39,76.42,76.18,76.37,45300.0,76.39,76.42,76.18,76.37,45300.0
2013-05-03 11:15:00,76.38,76.61,76.38,76.58,21300.0,76.38,76.61,76.38,76.58,21300.0
2013-05-03 11:20:00,76.59,76.59,76.02,76.03,22200.0,76.59,76.59,76.02,76.03,22200.0
2013-05-03 11:25:00,76.01,76.33,76.0,76.28,36800.0,76.01,76.33,76.0,76.28,36800.0
2013-05-03 11:30:00,76.32,76.73,76.32,76.71,14500.0,76.32,76.73,76.32,76.71,14500.0
2013-05-03 11:35:00,76.74,76.87,76.41,76.41,41100.0,76.74,76.87,76.41,76.41,41100.0
2013-05-03 11:40:00,76.39,76.4,76.06,76.12,26300.0,76.39,76.4,76.06,76.12,26300.0
2013-05-03 11:45:00,76.11,76.26,76.05,76.21,13200.0,76.11,76.26,76.05,76.21,13200.0
2013-05-03 11:50:00,76.22,76.25,76.1,76.1,6900.0,76.22,76.25,76.1,76.1,6900.0
2013-05-03 11:55:00,76.11,76.13,75.92,76.06,46100.0,76.11,76.13,75.92,76.06,46100.0
2013-05-03 12:00:00,76.1,76.27,76.1,76.27,19000.0,76.1,76.27,76.1,76.27,19000.0
2013-05-03 12:05:00,76.28,76.43,76.28,76.32,17600.0,76.28,76.43,76.28,76.32,17600.0
2013-05-03 12:10:00,76.3,76.39,76.17,76.36,11000.0,76.3,76.39,76.17,76.36,11000.0
2013-05-03 12:15:00,76.31,76.42,76.22,76.34,25600.0,76.31,76.42,76.22,76.34,25600.0
2013-05-03 12:20:00,76.28,76.3,76.05,76.06,18300.0,76.28,76.3,76.05,76.06,18300.0
2013-05-03 12:25:00,76.04,76.04,75.95,76.0,24000.0,76.04,76.04,75.95,76.0,24000.0
2013-05-03 12:30:00,76.0,76.16,75.98,76.16,14500.0,76.0,76.16,75.98,76.16,14500.0
2013-05-03 12:35:00,76.17,76.18,75.79,76.03,83400.0,76.17,76.18,75.79,76.03,83400.0
2013-05-03 12:40:00,76.03,76.13,75.99,76.0,26200.0,76.03,76.13,75.99,76.0,26200.0
2013-05-03 12:45:00,76.0,76.02,75.91,75.93,37900.0,76.0,76.02,75.91,75.93,37900.0
2013-05-03 12:50:00,75.93,75.94,75.63,75.69,35500.0,75.93,75.94,75.63,75.69,35500.0
2013-05-03 12:55:00,75.7,75.85,75.65,75.84,28400.0,75.7,75.85,75.65,75.84,28400.0
2013-05-03 13:00:00,75.84,75.97,75.8,75.95,16000.0,75.84,75.97,75.8,75.95,16000.0
2013-05-03 13:05:00,75.95,75.97,75.88,75.92,12100.0,75.95,75.97,75.88,75.92,12100.0
2013-05-03 13:10:00,75.92,75.94,75.8,75.94,14000.0,75.92,75.94,75.8,75.94,14000.0
2013-05-03 13:15:00,75.94,75.95,75.8,75.85,15100.0,75.94,75.95,75.8,75.85,15100.0
2013-05-03 13:20:00,75.85,75.87,75.7,75.73,19800.0,75.85,75.87,75.7,75.73,19800.0
2013-05-03 13:25:00,75.71,75.76,75.65,75.73,20700.0,75.71,75.76,75.65,75.73,20700.0
2013-05-03 13:30:00,75.74,75.74,75.41,75.47,27700.0,75.74,75.74,75.41,75.47,27700.0
2013-05-03 13:35:00,75.46,75.5,75.4,75.4,14000.0,75.46,75.5,75.4,75.4,14000.0
2013-05-03 13:40:00,75.39,75.39,75.18,75.18,22800.0,75.39,75.39,75.18,75.18,22800.0
2013-05-03 13:45:00,75.18,75.18,75.1,75.1,23400.0,75.18,75.18,75.1,75.1,23400.0
2013-05-03 13:50:00,75.11,75.16,75.06,75.14,28000.0,75.11,75.16,75.06,75.14,28000.0
2013-05-03 13:55:00,75.14,75.19,75.06,75.12,35000.0,75.14,75.19,75.06,75.12,35000.0
2013-05-03 14:00:00,75.09,75.18,75.09,75.17,49200.0,75.09,75.18,75.09,75.17,49200.0
2013-05-03 14:05:00,75.17,75.52,75.15,75.51,69700.0,75.17,75.52,75.15,75.51,69700.0
2013-05-03 14:10:00,75.51,75.63,75.4,75.55,33100.0,75.51,75.63,75.4,75.55,33100.0
2013-05-03 14:15:00,75.54,75.68,75.49,75.49,16500.0,75.54,75.68,75.49,75.49,16500.0
2013-05-03 14:20:00,75.47,75.59,75.41,75.48,16800.0,75.47,75.59,75.41,75.48,16800.0
2013-05-03 14:25:00,75.47,75.47,75.21,75.29,57200.0,75.47,75.47,75.21,75.29,57200.0
2013-05-03 14:30:00,75.28,75.32,75.05,75.05,21400.0,75.28,75.32,75.05,75.05,21400.0
2013-05-03 14:35:00,75.07,75.16,75.07,75.12,13700.0,75.07,75.16,75.07,75.12,13700.0
2013-05-03 14:40:00,75.1,75.1,74.63,74.64,54500.0,75.1,75.1,74.63,74.64,54500.0
2013-05-03 14:45:00,74.62,74.88,74.61,74.79,40200.0,74.62,74.88,74.61,74.79,40200.0
2013-05-03 14:50:00,74.79,74.97,74.71,74.92,44800.0,74.79,74.97,74.71,74.92,44800.0
2013-05-03 14:55:00,74.89,75.13,74.87,75.08,47300.0,74.89,75.13,74.87,75.08,47300.0
2013-05-03 15:00:00,75.09,75.15,75.0,75.06,44600.0,75.09,75.15,75.0,75.06,44600.0
2013-05-03 15:05:00,75.05,75.06,74.96,74.97,20200.0,75.05,75.06,74.96,74.97,20200.0
2013-05-03 15:10:00,74.96,75.16,74.94,75.14,40800.0,74.96,75.16,74.94,75.14,40800.0
2013-05-03 15:15:00,75.14,75.2,75.05,75.2,26800.0,75.14,75.2,75.05,75.2,26800.0
2013-05-03 15:20:00,75.21,75.3,75.2,75.24,39700.0,75.21,75.3,75.2,75.24,39700.0
2013-05-03 15:25:00,75.25,75.39,75.24,75.37,32400.0,75.25,75.39,75.24,75.37,32400.0
2013-05-03 15:30:00,75.36,75.49,75.33,75.49,135600.0,75.36,75.49,75.33,75.49,135600.0
2013-05-03 15:35:00,75.5,75.98,75.48,75.96,78500.0,75.5,75.98,75.48,75.96,78500.0
2013-05-03 15:40:00,75.98,76.19,75.95,76.06,105400.0,75.98,76.19,75.95,76.06,105400.0
2013-05-03 15:45:00,76.04,76.2,76.01,76.09,66200.0,76.04,76.2,76.01,76.09,66200.0
2013-05-03 15:50:00,76.07,76.07,75.7,75.94,89100.0,76.07,76.07,75.7,75.94,89100.0
2013-05-03 15:55:00,75.97,76.11,75.87,76.0,207300.0,75.97,76.11,75.87,76.0,207300.0
2013-05-06 09:30:00,76.12,76.12,75.51,75.97,48400.0,76.12,76.12,75.51,75.97,48400.0
2013-05-06 09:35:00,75.9,76.23,75.85,76.09,17300.0,75.9,76.23,75.85,76.09,17300.0
2013-05-06 09:40:00,76.04,76.27,75.91,76.27,52900.0,76.04,76.27,75.91,76.27,52900.0
2013-05-06 09:45:00,76.23,76.33,76.1,76.24,26000.0,76.23,76.33,76.1,76.24,26000.0
2013-05-06 09:50:00,76.28,76.28,76.02,76.11,32200.0,76.28,76.28,76.02,76.11,32200.0
2013-05-06 09:55:00,76.11,76.14,75.95,75.95,29000.0,76.11,76.14,75.95,75.95,29000.0
2013-05-06 10:00:00,75.92,76.05,75.89,76.04,31300.0,75.92,76.05,75.89,76.04,31300.0
2013-05-06 10:05:00,75.97,76.04,75.92,75.99,44000.0,75.97,76.04,75.92,75.99,44000.0
2013-05-06 10:10:00,76.01,76.16,75.97,76.14,35900.0,76.01,76.16,75.97,76.14,35900.0
2013-05-06 10:15:00,76.14,76.45,76.13,76.38,13300.0,76.14,76.45,76.13,76.38,13300.0
2013-05-06 10:20:00,76.39,76.46,76.31,76.45,7500.0,76.39,76.46,76.31,76.45,7500.0
2013-05-06 10:25:00,76.44,76.68,76.42,76.67,47500.0,76.44,76.68,76.42,76.67,47500.0
2013-05-06 10:30:00,76.65,77.18,76.64,77.12,40800.0,76.65,77.18,76.64,77.12,40800.0
2013-05-06 10:35:00,77.17,77.31,76.95,77.0,61600.0,77.17,77.31,76.95,77.0,61600.0
2013-05-06 10:40:00,77.0,77.23,76.96,77.22,66200.0,77.0,77.23,76.96,77.22,66200.0
2013-05-06 10:45:00,77.22,77.48,77.19,77.46,75000.0,77.22,77.48,77.19,77.46,75000.0
2013-05-06 10:50:00,77.45,77.63,77.29,77.29,68400.0,77.45,77.63,77.29,77.29,68400.0
2013-05-06 10:55:00,77.29,77.42,77.12,77.12,33800.0,77.29,77.42,77.12,77.12,33800.0
2013-05-06 11:00:00,77.16,77.21,77.08,77.13,15200.0,77.16,77.21,77.08,77.13,15200.0
2013-05-06 11:05:00,77.14,77.35,77.14,77.33,28700.0,77.14,77.35,77.14,77.33,28700.0
2013-05-06 11:10:00,77.29,77.49,77.27,77.41,39200.0,77.29,77.49,77.27,77.41,39200.0
2013-05-06 11:15:00,77.42,77.5,77.39,77.4,24300.0,77.42,77.5,77.39,77.4,24300.0
2013-05-06 11:20:00,77.43,77.5,77.4,77.45,10900.0,77.43,77.5,77.4,77.45,10900.0
2013-05-06 11:25:00,77.45,77.51,77.43,77.47,24400.0,77.45,77.51,77.43,77.47,24400.0
2013-05-06 11:30:00,77.45,77.48,77.36,77.48,12600.0,77.45,77.48,77.36,77.48,12600.0
2013-05-06 11:35:00,77.48,77.54,77.46,77.51,27000.0,77.48,77.54,77.46,77.51,27000.0
2013-05-06 11:40:00,77.49,77.63,77.46,77.61,12900.0,77.49,77.63,77.46,77.61,12900.0
2013-05-06 11:45:00,77.61,77.8,77.61,77.77,18400.0,77.61,77.8,77.61,77.77,18400.0
2013-05-06 11:50:00,77.78,77.79,77.57,77.61,20100.0,77.78,77.79,77.57,77.61,20100.0
2013-05-06 11:55:00,77.58,77.8,77.58,77.79,23800.0,77.58,77.8,77.58,77.79,23800.0
2013-05-06 12:00:00,77.79,77.8,77.58,77.62,14400.0,77.79,77.8,77.58,77.62,14400.0
2013-05-06 12:05:00,77.66,77.75,77.65,77.74,11600.0,77.66,77.75,77.65,77.74,11600.0
2013-05-06 12:10:00,77.73,77.77,77.67,77.7,14100.0,77.73,77.77,77.67,77.7,14100.0
2013-05-06 12:15:00,77.7,77.75,77.59,77.65,16100.0,77.7,77.75,77.59,77.65,16100.0
2013-05-06 12:20:00,77.62,77.66,77.54,77.56,7800.0,77.62,77.66,77.54,77.56,7800.0
2013-05-06 12:25:00,77.54,77.56,77.48,77.52,9900.0,77.54,77.56,77.48,77.52,9900.0
2013-05-06 12:30:00,77.54,77.76,77.48,77.5,57700.0,77.54,77.76,77.48,77.5,57700.0
2013-05-06 12:35:00,77.5,77.6,77.5,77.59,34700.0,77.5,77.6,77.5,77.59,34700.0
2013-05-06 12:40:00,77.56,77.64,77.51,77.51,9700.0,77.56,77.64,77.51,77.51,9700.0
2013-05-06 12:45:00,77.51,77.63,77.45,77.57,17900.0,77.51,77.63,77.45,77.57,17900.0
2013-05-06 12:50:00,77.54,77.59,77.48,77.57,5800.0,77.54,77.59,77.48,77.57,5800.0
2013-05-06 12:55:00,77.57,77.6,77.45,77.48,6400.0,77.57,77.6,77.45,77.48,6400.0
2013-05-06 13:00:00,77.53,77.61,77.46,77.54,8200.0,77.53,77.61,77.46,77.54,8200.0
2013-05-06 13:05:00,77.54,77.54,77.44,77.44,7700.0,77.54,77.54,77.44,77.44,7700.0
2013-05-06 13:10:00,77.45,77.5,77.44,77.47,6100.0,77.45,77.5,77.44,77.47,6100.0
2013-05-06 13:15:00,77.47,77.53,77.44,77.48,7300.0,77.47,77.53,77.44,77.48,7300.0
2013-05-06 13:20:00,77.5,77.5,77.38,77.46,10800.0,77.5,77.5,77.38,77.46,10800.0
2013-05-06 13:25:00,77.46,77.5,77.44,77.5,5700.0,77.46,77.5,77.44,77.5,5700.0
2013-05-06 13:30:00,77.5,77.77,77.5,77.75,20400.0,77.5,77.77,77.5,77.75,20400.0
2013-05-06 13:35:00,77.75,77.75,77.59,77.62,7900.0,77.75,77.75,77.59,77.62,7900.0
2013-05-06 13:40:00,77.63,77.65,77.48,77.48,10700.0,77.63,77.65,77.48,77.48,10700.0
2013-05-06 13:45:00,77.49,77.49,77.32,77.39,20300.0,77.49,77.49,77.32,77.39,20300.0
2013-05-06 13:50:00,77.41,77.73,77.41,77.73,14100.0,77.41,77.73,77.41,77.73,14100.0
2013-05-06 13:55:00,77.73,77.74,77.66,77.68,20700.0,77.73,77.74,77.66,77.68,20700.0
2013-05-06 14:00:00,77.69,77.72,77.65,77.68,15600.0,77.69,77.72,77.65,77.68,15600.0
2013-05-06 14:05:00,77.68,77.69,77.59,77.67,12000.0,77.68,77.69,77.59,77.67,12000.0
2013-05-06 14:10:00,77.67,77.69,77.59,77.69,12500.0,77.67,77.69,77.59,77.69,12500.0
2013-05-06 14:15:00,77.67,77.67,77.56,77.61,29600.0,77.67,77.67,77.56,77.61,29600.0
2013-05-06 14:20:00,77.61,77.65,77.55,77.58,39800.0,77.61,77.65,77.55,77.58,39800.0
2013-05-06 14:25:00,77.54,77.54,77.38,77.38,20300.0,77.54,77.54,77.38,77.38,20300.0
2013-05-06 14:30:00,77.4,77.48,77.37,77.47,9300.0,77.4,77.48,77.37,77.47,9300.0
2013-05-06 14:35:00,77.48,77.59,77.48,77.5,12900.0,77.48,77.59,77.48,77.5,12900.0
2013-05-06 14:40:00,77.5,77.51,77.4,77.4,8800.0,77.5,77.51,77.4,77.4,8800.0
2013-05-06 14:45:00,77.4,77.4,77.32,77.34,11900.0,77.4,77.4,77.32,77.34,11900.0
2013-05-06 14:50:00,77.33,77.42,77.32,77.32,11500.0,77.33,77.42,77.32,77.32,11500.0
2013-05-06 14:55:00,77.32,77.39,77.32,77.33,13900.0,77.32,77.39,77.32,77.33,13900.0
2013-05-06 15:00:00,77.33,77.36,77.26,77.27,13300.0,77.33,77.36,77.26,77.27,13300.0
2013-05-06 15:05:00,77.27,77.27,77.1,77.23,15900.0,77.27,77.27,77.1,77.23,15900.0
2013-05-06 15:10:00,77.22,77.24,77.09,77.11,19300.0,77.22,77.24,77.09,77.11,19300.0
2013-05-06 15:15:00,77.11,77.13,77.03,77.13,17800.0,77.11,77.13,77.03,77.13,17800.0
2013-05-06 15:20:00,77.13,77.15,77.03,77.1,19600.0,77.13,77.15,77.03,77.1,19600.0
2013-05-06 15:25:00,77.09,77.1,77.01,77.1,22800.0,77.09,77.1,77.01,77.1,22800.0
2013-05-06 15:30:00,77.09,77.15,77.09,77.15,28300.0,77.09,77.15,77.09,77.15,28300.0
2013-05-06 15:35:00,77.15,77.21,77.13,77.13,34200.0,77.15,77.21,77.13,77.13,34200.0
2013-05-06 15:40:00,77.13,77.21,77.11,77.16,32100.0,77.13,77.21,77.11,77.16,32100.0
2013-05-06 15:45:00,77.16,77.25,77.12,77.13,55400.0,77.16,77.25,77.12,77.13,55400.0
2013-05-06 15:50:00,77.12,77.12,77.0,77.06,53500.0,77.12,77.12,77.0,77.06,53500.0
2013-05-06 15:55:00,77.06,77.26,77.0,77.25,176500.0,77.06,77.26,77.0,77.25,176500.0
2013-05-07 09:30:00,76.92,77.01,76.1,76.59,46100.0,76.92,77.01,76.1,76.59,46100.0
2013-05-07 09:35:00,76.58,76.89,76.5,76.83,13600.0,76.58,76.89,76.5,76.83,13600.0
2013-05-07 09:40:00,76.84,76.91,76.36,76.38,16400.0,76.84,76.91,76.36,76.38,16400.0
2013-05-07 09:45:00,76.44,76.62,76.36,76.55,9300.0,76.44,76.62,76.36,76.55,9300.0
2013-05-07 09:50:00,76.61,76.76,76.48,76.69,14400.0,76.61,76.76,76.48,76.69,14400.0
2013-05-07 09:55:00,76.75,76.79,76.64,76.73,9000.0,76.75,76.79,76.64,76.73,9000.0
2013-05-07 10:00:00,76.75,77.06,76.68,77.0,33400.0,76.75,77.06,76.68,77.0,33400.0
2013-05-07 10:05:00,76.97,77.08,76.87,77.08,34700.0,76.97,77.08,76.87,77.08,34700.0
2013-05-07 10:10:00,77.08,77.11,76.77,77.11,19300.0,77.08,77.11,76.77,77.11,19300.0
2013-05-07 10:15:00,77.08,77.2,76.86,76.89,15200.0,77.08,77.2,76.86,76.89,15200.0
2013-05-07 10:20:00,76.87,77.12,76.85,77.07,29700.0,76.87,77.12,76.85,77.07,29700.0
2013-05-07 10:25:00,77.06,77.1,76.72,76.73,29400.0,77.06,77.1,76.72,76.73,29400.0
2013-05-07 10:30:00,76.73,76.9,76.6,76.9,8500.0,76.73,76.9,76.6,76.9,8500.0
2013-05-07 10:35:00,76.88,76.88,76.65,76.71,25700.0,76.88,76.88,76.65,76.71,25700.0
2013-05-07 10:40:00,76.69,76.69,76.53,76.56,6600.0,76.69,76.69,76.53,76.56,6600.0
2013-05-07 10:45:00,76.57,76.74,76.55,76.73,8700.0,76.57,76.74,76.55,76.73,8700.0
2013-05-07 10:50:00,76.72,76.73,76.62,76.66,43100.0,76.72,76.73,76.62,76.66,43100.0
2013-05-07 10:55:00,76.66,76.76,76.63,76.72,66000.0,76.66,76.76,76.63,76.72,66000.0
2013-05-07 11:00:00,76.71,76.8,76.63,76.8,11100.0,76.71,76.8,76.63,76.8,11100.0
2013-05-07 11:05:00,76.77,76.8,76.67,76.7,13500.0,76.77,76.8,76.67,76.7,13500.0
2013-05-07 11:10:00,76.7,76.95,76.69,76.95,8800.0,76.7,76.95,76.69,76.95,8800.0
2013-05-07 11:15:00,76.95,77.04,76.95,77.0,29600.0,76.95,77.04,76.95,77.0,29600.0
2013-05-07 11:20:00,77.0,77.03,76.95,77.03,8900.0,77.0,77.03,76.95,77.03,8900.0
2013-05-07 11:25:00,77.0,77.01,76.86,76.86,6100.0,77.0,77.01,76.86,76.86,6100.0
2013-05-07 11:30:00,76.91,77.01,76.89,76.99,9700.0,76.91,77.01,76.89,76.99,9700.0
2013-05-07 11:35:00,76.99,77.07,76.85,76.86,18700.0,76.99,77.07,76.85,76.86,18700.0
2013-05-07 11:40:00,76.91,76.98,76.9,76.98,6700.0,76.91,76.98,76.9,76.98,6700.0
2013-05-07 11:45:00,76.94,77.09,76.94,77.06,15800.0,76.94,77.09,76.94,77.06,15800.0
2013-05-07 11:50:00,77.06,77.07,76.98,77.02,7400.0,77.06,77.07,76.98,77.02,7400.0
2013-05-07 11:55:00,77.08,77.1,77.06,77.07,11500.0,77.08,77.1,77.06,77.07,11500.0
2013-05-07 12:00:00,77.08,77.13,77.07,77.13,19600.0,77.08,77.13,77.07,77.13,19600.0
2013-05-07 12:05:00,77.14,77.19,77.13,77.17,7600.0,77.14,77.19,77.13,77.17,7600.0
2013-05-07 12:10:00,77.15,77.21,77.12,77.2,8800.0,77.15,77.21,77.12,77.2,8800.0
2013-05-07 12:15:00,77.2,77.22,77.12,77.13,12300.0,77.2,77.22,77.12,77.13,12300.0
2013-05-07 12:20:00,77.13,77.22,77.1,77.13,12900.0,77.13,77.22,77.1,77.13,12900.0
2013-05-07 12:25:00,77.12,77.23,77.11,77.22,9100.0,77.12,77.23,77.11,77.22,9100.0
2013-05-07 12:30:00,77.23,77.23,76.73,76.77,20700.0,77.23,77.23,76.73,76.77,20700.0
2013-05-07 12:35:00,76.8,77.1,76.8,77.1,15600.0,76.8,77.1,76.8,77.1,15600.0
2013-05-07 12:40:00,77.11,77.25,77.11,77.24,13200.0,77.11,77.25,77.11,77.24,13200.0
2013-05-07 12:45:00,77.25,77.39,77.2,77.2,27800.0,77.25,77.39,77.2,77.2,27800.0
2013-05-07 12:50:00,77.21,77.3,77.06,77.18,19700.0,77.21,77.3,77.06,77.18,19700.0
2013-05-07 12:55:00,77.2,77.2,77.09,77.16,15300.0,77.2,77.2,77.09,77.16,15300.0
2013-05-07 13:00:00,77.15,77.17,77.0,77.0,10000.0,77.15,77.17,77.0,77.0,10000.0
2013-05-07 13:05:00,76.98,77.03,76.91,77.0,24700.0,76.98,77.03,76.91,77.0,24700.0
2013-05-07 13:10:00,76.99,77.02,76.87,76.99,7200.0,76.99,77.02,76.87,76.99,7200.0
2013-05-07 13:15:00,77.03,77.03,76.89,76.9,7300.0,77.03,77.03,76.89,76.9,7300.0
2013-05-07 13:20:00,76.87,76.92,76.74,76.75,8800.0,76.87,76.92,76.74,76.75,8800.0
2013-05-07 13:25:00,76.74,76.92,76.72,76.84,6900.0,76.74,76.92,76.72,76.84,6900.0
2013-05-07 13:30:00,76.84,76.84,76.67,76.67,8500.0,76.84,76.84,76.67,76.67,8500.0
2013-05-07 13:35:00,76.65,76.76,76.65,76.71,14200.0,76.65,76.76,76.65,76.71,14200.0
2013-05-07 13:40:00,76.7,76.8,76.7,76.78,12800.0,76.7,76.8,76.7,76.78,12800.0
2013-05-07 13:45:00,76.8,76.95,76.75,76.92,36900.0,76.8,76.95,76.75,76.92,36900.0
2013-05-07 13:50:00,76.91,76.97,76.84,76.84,19600.0,76.91,76.97,76.84,76.84,19600.0
2013-05-07 13:55:00,76.86,76.93,76.75,76.86,33600.0,76.86,76.93,76.75,76.86,33600.0
2013-05-07 14:00:00,76.83,76.97,76.72,76.97,80900.0,76.83,76.97,76.72,76.97,80900.0
2013-05-07 14:05:00,76.94,76.97,76.9,76.97,9900.0,76.94,76.97,76.9,76.97,9900.0
2013-05-07 14:10:00,76.98,77.04,76.88,76.99,38100.0,76.98,77.04,76.88,76.99,38100.0
2013-05-07 14:15:00,76.99,76.99,76.83,76.88,37000.0,76.99,76.99,76.83,76.88,37000.0
2013-05-07 14:20:00,76.91,76.93,76.74,76.79,44800.0,76.91,76.93,76.74,76.79,44800.0
2013-05-07 14:25:00,76.8,76.85,76.5,76.59,59500.0,76.8,76.85,76.5,76.59,59500.0
2013-05-07 14:30:00,76.56,76.56,76.35,76.36,8300.0,76.56,76.56,76.35,76.36,8300.0
2013-05-07 14:35:00,76.38,76.43,76.35,76.35,10300.0,76.38,76.43,76.35,76.35,10300.0
2013-05-07 14:40:00,76.35,76.44,76.34,76.34,11000.0,76.35,76.44,76.34,76.34,11000.0
2013-05-07 14:45:00,76.33,76.45,76.27,76.37,9100.0,76.33,76.45,76.27,76.37,9100.0
2013-05-07 14:50:00,76.34,76.4,76.27,76.35,12000.0,76.34,76.4,76.27,76.35,12000.0
2013-05-07 14:55:00,76.37,76.37,76.3,76.33,8000.0,76.37,76.37,76.3,76.33,8000.0
2013-05-07 15:00:00,76.34,76.38,76.16,76.17,11800.0,76.34,76.38,76.16,76.17,11800.0
2013-05-07 15:05:00,76.17,76.17,76.03,76.03,17400.0,76.17,76.17,76.03,76.03,17400.0
2013-05-07 15:10:00,76.03,76.14,76.03,76.1,12300.0,76.03,76.14,76.03,76.1,12300.0
2013-05-07 15:15:00,76.09,76.12,76.02,76.02,15200.0,76.09,76.12,76.02,76.02,15200.0
2013-05-07 15:20:00,76.03,76.11,75.98,76.1,16600.0,76.03,76.11,75.98,76.1,16600.0
2013-05-07 15:25:00,76.11,76.11,76.03,76.04,12800.0,76.11,76.11,76.03,76.04,12800.0
2013-05-07 15:30:00,76.01,76.15,76.0,76.14,17000.0,76.01,76.15,76.0,76.14,17000.0
2013-05-07 15:35:00,76.13,76.18,76.1,76.18,18600.0,76.13,76.18,76.1,76.18,18600.0
2013-05-07 15:40:00,76.18,76.26,76.17,76.24,23200.0,76.18,76.26,76.17,76.24,23200.0
2013-05-07 15:45:00,76.23,76.25,76.13,76.13,26200.0,76.23,76.25,76.13,76.13,26200.0
2013-05-07 15:50:00,76.12,76.21,76.12,76.17,30600.0,76.12,76.21,76.12,76.17,30600.0
2013-05-07 15:55:00,76.18,76.41,76.16,76.4,91700.0,76.18,76.41,76.16,76.4,91700.0
2013-05-08 09:30:00,76.42,76.42,75.05,75.83,41900.0,76.42,76.42,75.05,75.83,41900.0
2013-05-08 09:35:00,75.82,76.15,75.75,76.06,12200.0,75.82,76.15,75.75,76.06,12200.0
2013-05-08 09:40:00,76.1,76.14,76.0,76.08,38400.0,76.1,76.14,76.0,76.08,38400.0
2013-05-08 09:45:00,76.09,76.11,75.91,75.96,9400.0,76.09,76.11,75.91,75.96,9400.0
2013-05-08 09:50:00,75.98,76.2,75.92,76.2,15600.0,75.98,76.2,75.92,76.2,15600.0
2013-05-08 09:55:00,76.22,76.31,76.04,76.07,19000.0,76.22,76.31,76.04,76.07,19000.0
2013-05-08 10:00:00,76.04,76.25,76.04,76.25,8700.0,76.04,76.25,76.04,76.25,8700.0
2013-05-08 10:05:00,76.23,76.3,76.16,76.26,13600.0,76.23,76.3,76.16,76.26,13600.0
2013-05-08 10:10:00,76.26,76.43,76.13,76.21,30100.0,76.26,76.43,76.13,76.21,30100.0
2013-05-08 10:15:00,76.2,76.22,75.74,75.74,95300.0,76.2,76.22,75.74,75.74,95300.0
2013-05-08 10:20:00,75.74,76.2,75.68,76.01,15100.0,75.74,76.2,75.68,76.01,15100.0
2013-05-08 10:25:00,76.05,76.05,75.88,75.91,9300.0,76.05,76.05,75.88,75.91,9300.0
2013-05-08 10:30:00,75.97,75.97,75.51,75.61,14300.0,75.97,75.97,75.51,75.61,14300.0
2013-05-08 10:35:00,75.63,75.81,75.58,75.6,9600.0,75.63,75.81,75.58,75.6,9600.0
2013-05-08 10:40:00,75.62,75.67,75.57,75.64,7500.0,75.62,75.67,75.57,75.64,7500.0
2013-05-08 10:45:00,75.65,75.8,75.65,75.76,5600.0,75.65,75.8,75.65,75.76,5600.0
2013-05-08 10:50:00,75.77,75.87,75.64,75.8,39600.0,75.77,75.87,75.64,75.8,39600.0
2013-05-08 10:55:00,75.78,75.78,75.55,75.59,26500.0,75.78,75.78,75.55,75.59,26500.0
2013-05-08 11:00:00,75.6,75.69,75.51,75.69,15900.0,75.6,75.69,75.51,75.69,15900.0
2013-05-08 11:05:00,75.7,75.74,75.62,75.74,24800.0,75.7,75.74,75.62,75.74,24800.0
2013-05-08 11:10:00,75.75,75.78,75.61,75.65,22500.0,75.75,75.78,75.61,75.65,22500.0
2013-05-08 11:15:00,75.65,75.7,75.55,75.55,18900.0,75.65,75.7,75.55,75.55,18900.0
2013-05-08 11:20:00,75.55,75.6,75.44,75.44,61500.0,75.55,75.6,75.44,75.44,61500.0
2013-05-08 11:25:00,75.44,75.48,75.21,75.3,17800.0,75.44,75.48,75.21,75.3,17800.0
2013-05-08 11:30:00,75.28,75.36,75.23,75.3,14400.0,75.28,75.36,75.23,75.3,14400.0
2013-05-08 11:35:00,75.3,75.52,75.3,75.45,8100.0,75.3,75.52,75.3,75.45,8100.0
2013-05-08 11:40:00,75.45,75.45,75.25,75.34,10400.0,75.45,75.45,75.25,75.34,10400.0
2013-05-08 11:45:00,75.39,75.39,75.24,75.3,48900.0,75.39,75.39,75.24,75.3,48900.0
2013-05-08 11:50:00,75.33,75.44,75.31,75.44,8100.0,75.33,75.44,75.31,75.44,8100.0
2013-05-08 11:55:00,75.46,75.46,75.21,75.36,19100.0,75.46,75.46,75.21,75.36,19100.0
2013-05-08 12:00:00,75.36,75.4,75.33,75.37,8400.0,75.36,75.4,75.33,75.37,8400.0
2013-05-08 12:05:00,75.37,75.55,75.35,75.47,26500.0,75.37,75.55,75.35,75.47,26500.0
2013-05-08 12:10:00,75.5,75.53,75.42,75.53,37000.0,75.5,75.53,75.42,75.53,37000.0
2013-05-08 12:15:00,75.51,75.54,75.48,75.51,8100.0,75.51,75.54,75.48,75.51,8100.0
2013-05-08 12:20:00,75.48,75.54,75.42,75.54,15600.0,75.48,75.54,75.42,75.54,15600.0
2013-05-08 12:25:00,75.48,75.48,75.32,75.33,9300.0,75.48,75.48,75.32,75.33,9300.0
2013-05-08 12:30:00,75.32,75.39,75.31,75.36,5600.0,75.32,75.39,75.31,75.36,5600.0
2013-05-08 12:35:00,75.39,75.49,75.38,75.44,5400.0,75.39,75.49,75.38,75.44,5400.0
2013-05-08 12:40:00,75.43,75.45,75.37,75.37,8800.0,75.43,75.45,75.37,75.37,8800.0
2013-05-08 12:45:00,75.39,75.4,75.32,75.37,7000.0,75.39,75.4,75.32,75.37,7000.0
2013-05-08 12:50:00,75.36,75.38,75.3,75.31,5000.0,75.36,75.38,75.3,75.31,5000.0
2013-05-08 12:55:00,75.31,75.33,75.16,75.2,9900.0,75.31,75.33,75.16,75.2,9900.0
2013-05-08 13:00:00,75.15,75.18,75.11,75.16,8500.0,75.15,75.18,75.11,75.16,8500.0
2013-05-08 13:05:00,75.18,75.25,75.15,75.18,7400.0,75.18,75.25,75.15,75.18,7400.0
2013-05-08 13:10:00,75.17,75.17,75.01,75.01,18000.0,75.17,75.17,75.01,75.01,18000.0
2013-05-08 13:15:00,75.03,75.18,75.02,75.18,5900.0,75.03,75.18,75.02,75.18,5900.0
2013-05-08 13:20:00,75.17,75.29,75.17,75.28,7500.0,75.17,75.29,75.17,75.28,7500.0
2013-05-08 13:25:00,75.28,75.34,75.26,75.32,9100.0,75.28,75.34,75.26,75.32,9100.0
2013-05-08 13:30:00,75.33,75.34,75.28,75.28,8100.0,75.33,75.34,75.28,75.28,8100.0
2013-05-08 13:35:00,75.3,75.34,75.25,75.25,8400.0,75.3,75.34,75.25,75.25,8400.0
2013-05-08 13:40:00,75.25,75.25,75.19,75.2,6300.0,75.25,75.25,75.19,75.2,6300.0
2013-05-08 13:45:00,75.18,75.2,75.13,75.16,10000.0,75.18,75.2,75.13,75.16,10000.0
2013-05-08 13:50:00,75.14,75.2,75.09,75.14,16200.0,75.14,75.2,75.09,75.14,16200.0
2013-05-08 13:55:00,75.12,75.17,75.06,75.08,12100.0,75.12,75.17,75.06,75.08,12100.0
2013-05-08 14:00:00,75.08,75.26,74.97,75.15,42000.0,75.08,75.26,74.97,75.15,42000.0
2013-05-08 14:05:00,75.15,75.19,75.03,75.06,20500.0,75.15,75.19,75.03,75.06,20500.0
2013-05-08 14:10:00,75.03,75.03,74.89,74.89,17100.0,75.03,75.03,74.89,74.89,17100.0
2013-05-08 14:15:00,74.92,75.0,74.9,74.93,14200.0,74.92,75.0,74.9,74.93,14200.0
2013-05-08 14:20:00,74.94,75.11,74.94,75.09,14200.0,74.94,75.11,74.94,75.09,14200.0
2013-05-08 14:25:00,75.04,75.15,75.02,75.09,39000.0,75.04,75.15,75.02,75.09,39000.0
2013-05-08 14:30:00,75.08,75.21,75.07,75.1,20000.0,75.08,75.21,75.07,75.1,20000.0
2013-05-08 14:35:00,75.09,75.09,74.96,75.08,13100.0,75.09,75.09,74.96,75.08,13100.0
2013-05-08 14:40:00,75.08,75.14,75.0,75.12,16300.0,75.08,75.14,75.0,75.12,16300.0
2013-05-08 14:45:00,75.04,75.04,74.82,74.96,10600.0,75.04,75.04,74.82,74.96,10600.0
2013-05-08 14:50:00,74.96,75.03,74.89,75.01,17000.0,74.96,75.03,74.89,75.01,17000.0
2013-05-08 14:55:00,75.01,75.01,74.86,74.9,15600.0,75.01,75.01,74.86,74.9,15600.0
2013-05-08 15:00:00,74.89,75.08,74.88,75.01,17300.0,74.89,75.08,74.88,75.01,17300.0
2013-05-08 15:05:00,75.02,75.11,75.02,75.1,26200.0,75.02,75.11,75.02,75.1,26200.0
2013-05-08 15:10:00,75.1,75.17,75.07,75.14,17300.0,75.1,75.17,75.07,75.14,17300.0
2013-05-08 15:15:00,75.14,75.3,75.09,75.3,28300.0,75.14,75.3,75.09,75.3,28300.0
2013-05-08 15:20:00,75.27,75.28,75.13,75.2,40400.0,75.27,75.28,75.13,75.2,40400.0
2013-05-08 15:25:00,75.19,75.34,75.18,75.22,27400.0,75.19,75.34,75.18,75.22,27400.0
2013-05-08 15:30:00,75.24,75.37,75.21,75.34,13500.0,75.24,75.37,75.21,75.34,13500.0
2013-05-08 15:35:00,75.33,75.35,75.28,75.28,5800.0,75.33,75.35,75.28,75.28,5800.0
2013-05-08 15:40:00,75.29,75.31,75.27,75.29,10600.0,75.29,75.31,75.27,75.29,10600.0
2013-05-08 15:45:00,75.29,75.44,75.29,75.4,18200.0,75.29,75.44,75.29,75.4,18200.0
2013-05-08 15:50:00,75.41,75.46,75.39,75.43,19500.0,75.41,75.46,75.39,75.43,19500.0
2013-05-08 15:55:00,75.42,75.48,75.32,75.43,58600.0,75.42,75.48,75.32,75.43,58600.0
2013-05-09 09:30:00,75.23,76.39,74.95,76.26,45600.0,75.23,76.39,74.95,76.26,45600.0
2013-05-09 09:35:00,76.25,76.41,76.09,76.22,48500.0,76.25,76.41,76.09,76.22,48500.0
2013-05-09 09:40:00,76.23,76.29,75.9,75.92,30800.0,76.23,76.29,75.9,75.92,30800.0
2013-05-09 09:45:00,75.96,76.04,75.73,75.74,12200.0,75.96,76.04,75.73,75.74,12200.0
2013-05-09 09:50:00,75.76,75.76,75.46,75.51,17900.0,75.76,75.76,75.46,75.51,17900.0
2013-05-09 09:55:00,75.53,75.66,75.5,75.55,28300.0,75.53,75.66,75.5,75.55,28300.0
2013-05-09 10:00:00,75.55,75.74,75.51,75.65,82900.0,75.55,75.74,75.51,75.65,82900.0
2013-05-09 10:05:00,75.67,76.13,75.67,76.13,11400.0,75.67,76.13,75.67,76.13,11400.0
2013-05-09 10:10:00,76.17,76.71,76.17,76.66,46700.0,76.17,76.71,76.17,76.66,46700.0
2013-05-09 10:15:00,76.73,76.8,76.19,76.19,24600.0,76.73,76.8,76.19,76.19,24600.0
2013-05-09 10:20:00,76.16,76.27,75.84,75.87,12900.0,76.16,76.27,75.84,75.87,12900.0
2013-05-09 10:25:00,75.72,75.81,75.6,75.62,13500.0,75.72,75.81,75.6,75.62,13500.0
2013-05-09 10:30:00,75.61,75.76,75.6,75.76,21700.0,75.61,75.76,75.6,75.76,21700.0
2013-05-09 10:35:00,75.82,75.97,75.82,75.93,19000.0,75.82,75.97,75.82,75.93,19000.0
2013-05-09 10:40:00,75.88,75.99,75.71,75.73,81000.0,75.88,75.99,75.71,75.73,81000.0
2013-05-09 10:45:00,75.71,75.96,75.68,75.88,64700.0,75.71,75.96,75.68,75.88,64700.0
2013-05-09 10:50:00,75.83,76.09,75.83,75.96,22400.0,75.83,76.09,75.83,75.96,22400.0
2013-05-09 10:55:00,75.99,76.11,75.88,76.01,24100.0,75.99,76.11,75.88,76.01,24100.0
2013-05-09 11:00:00,76.01,76.23,75.96,76.23,6800.0,76.01,76.23,75.96,76.23,6800.0
2013-05-09 11:05:00,76.25,76.58,76.23,76.55,18600.0,76.25,76.58,76.23,76.55,18600.0
2013-05-09 11:10:00,76.54,76.61,76.41,76.61,8400.0,76.54,76.61,76.41,76.61,8400.0
2013-05-09 11:15:00,76.65,76.69,76.54,76.61,11700.0,76.65,76.69,76.54,76.61,11700.0
2013-05-09 11:20:00,76.63,76.79,76.63,76.74,9700.0,76.63,76.79,76.63,76.74,9700.0
2013-05-09 11:25:00,76.75,77.07,76.69,77.07,55400.0,76.75,77.07,76.69,77.07,55400.0
2013-05-09 11:30:00,77.07,77.09,76.79,76.83,18600.0,77.07,77.09,76.79,76.83,18600.0
2013-05-09 11:35:00,76.82,77.07,76.82,77.04,22300.0,76.82,77.07,76.82,77.04,22300.0
2013-05-09 11:40:00,77.06,77.13,76.9,76.95,45000.0,77.06,77.13,76.9,76.95,45000.0
2013-05-09 11:45:00,77.0,77.03,76.77,76.77,13600.0,77.0,77.03,76.77,76.77,13600.0
2013-05-09 11:50:00,76.77,76.84,76.51,76.52,70200.0,76.77,76.84,76.51,76.52,70200.0
2013-05-09 11:55:00,76.52,76.61,76.31,76.35,15100.0,76.52,76.61,76.31,76.35,15100.0
2013-05-09 12:00:00,76.37,76.53,76.31,76.53,44600.0,76.37,76.53,76.31,76.53,44600.0
2013-05-09 12:05:00,76.55,76.55,76.28,76.5,5700.0,76.55,76.55,76.28,76.5,5700.0
2013-05-09 12:10:00,76.5,76.54,76.42,76.42,8200.0,76.5,76.54,76.42,76.42,8200.0
2013-05-09 12:15:00,76.39,76.5,76.37,76.5,2300.0,76.39,76.5,76.37,76.5,2300.0
2013-05-09 12:20:00,76.5,76.5,76.21,76.28,9100.0,76.5,76.5,76.21,76.28,9100.0
2013-05-09 12:25:00,76.27,76.28,76.17,76.26,11800.0,76.27,76.28,76.17,76.26,11800.0
2013-05-09 12:30:00,76.23,76.4,76.23,76.39,38000.0,76.23,76.4,76.23,76.39,38000.0
2013-05-09 12:35:00,76.39,76.47,76.38,76.46,6400.0,76.39,76.47,76.38,76.46,6400.0
2013-05-09 12:40:00,76.5,76.63,76.48,76.59,20300.0,76.5,76.63,76.48,76.59,20300.0
2013-05-09 12:45:00,76.59,76.66,76.59,76.64,11900.0,76.59,76.66,76.59,76.64,11900.0
2013-05-09 12:50:00,76.64,76.76,76.63,76.74,16200.0,76.64,76.76,76.63,76.74,16200.0
2013-05-09 12:55:00,76.74,76.81,76.67,76.72,5900.0,76.74,76.81,76.67,76.72,5900.0
2013-05-09 13:00:00,76.71,76.77,76.53,76.59,13400.0,76.71,76.77,76.53,76.59,13400.0
2013-05-09 13:05:00,76.57,76.67,76.48,76.63,74000.0,76.57,76.67,76.48,76.63,74000.0
2013-05-09 13:10:00,76.65,76.82,76.65,76.69,8200.0,76.65,76.82,76.65,76.69,8200.0
2013-05-09 13:15:00,76.71,76.89,76.7,76.71,5300.0,76.71,76.89,76.7,76.71,5300.0
2013-05-09 13:20:00,76.74,76.74,76.6,76.61,3300.0,76.74,76.74,76.6,76.61,3300.0
2013-05-09 13:25:00,76.64,76.83,76.58,76.59,12800.0,76.64,76.83,76.58,76.59,12800.0
2013-05-09 13:30:00,76.61,76.8,76.6,76.62,27200.0,76.61,76.8,76.6,76.62,27200.0
2013-05-09 13:35:00,76.64,76.69,76.61,76.62,8800.0,76.64,76.69,76.61,76.62,8800.0
2013-05-09 13:40:00,76.68,76.74,76.64,76.69,17600.0,76.68,76.74,76.64,76.69,17600.0
2013-05-09 13:45:00,76.67,76.7,76.58,76.64,53600.0,76.67,76.7,76.58,76.64,53600.0
2013-05-09 13:50:00,76.65,76.69,76.49,76.5,10900.0,76.65,76.69,76.49,76.5,10900.0
2013-05-09 13:55:00,76.52,76.54,76.41,76.5,7800.0,76.52,76.54,76.41,76.5,7800.0
2013-05-09 14:00:00,76.53,76.56,76.45,76.52,21900.0,76.53,76.56,76.45,76.52,21900.0
2013-05-09 14:05:00,76.53,76.62,76.47,76.52,21200.0,76.53,76.62,76.47,76.52,21200.0
2013-05-09 14:10:00,76.52,76.55,76.41,76.55,4000.0,76.52,76.55,76.41,76.55,4000.0
2013-05-09 14:15:00,76.58,76.58,76.51,76.53,5200.0,76.58,76.58,76.51,76.53,5200.0
2013-05-09 14:20:00,76.52,76.52,76.48,76.5,7500.0,76.52,76.52,76.48,76.5,7500.0
2013-05-09 14:25:00,76.48,76.58,76.44,76.56,8700.0,76.48,76.58,76.44,76.56,8700.0
2013-05-09 14:30:00,76.59,76.62,76.48,76.5,3600.0,76.59,76.62,76.48,76.5,3600.0
2013-05-09 14:35:00,76.5,76.59,76.5,76.58,26300.0,76.5,76.59,76.5,76.58,26300.0
2013-05-09 14:40:00,76.56,76.56,76.49,76.54,10200.0,76.56,76.56,76.49,76.54,10200.0
2013-05-09 14:45:00,76.52,76.62,76.51,76.57,42800.0,76.52,76.62,76.51,76.57,42800.0
2013-05-09 14:50:00,76.59,76.74,76.55,76.63,10300.0,76.59,76.74,76.55,76.63,10300.0
2013-05-09 14:55:00,76.62,76.62,76.49,76.49,18200.0,76.62,76.62,76.49,76.49,18200.0
2013-05-09 15:00:00,76.49,76.57,76.29,76.51,72600.0,76.49,76.57,76.29,76.51,72600.0
2013-05-09 15:05:00,76.5,76.6,76.46,76.49,44600.0,76.5,76.6,76.46,76.49,44600.0
2013-05-09 15:10:00,76.51,76.55,76.43,76.49,31000.0,76.51,76.55,76.43,76.49,31000.0
2013-05-09 15:15:00,76.48,76.74,76.45,76.72,86800.0,76.48,76.74,76.45,76.72,86800.0
2013-05-09 15:20:00,76.72,76.86,76.7,76.78,12900.0,76.72,76.86,76.7,76.78,12900.0
2013-05-09 15:25:00,76.76,76.77,76.61,76.69,14800.0,76.76,76.77,76.61,76.69,14800.0
2013-05-09 15:30:00,76.7,76.76,76.52,76.53,13000.0,76.7,76.76,76.52,76.53,13000.0
2013-05-09 15:35:00,76.52,76.6,76.47,76.47,14900.0,76.52,76.6,76.47,76.47,14900.0
2013-05-09 15:40:00,76.49,76.59,76.48,76.56,17000.0,76.49,76.59,76.48,76.56,17000.0
2013-05-09 15:45:00,76.55,76.69,76.55,76.64,46300.0,76.55,76.69,76.55,76.64,46300.0
2013-05-09 15:50:00,76.64,76.64,76.46,76.55,41400.0,76.64,76.64,76.46,76.55,41400.0
2013-05-09 15:55:00,76.54,76.79,76.53,76.78,72600.0,76.54,76.79,76.53,76.78,72600.0
2013-05-10 09:30:00,76.61,77.0,76.55,76.88,40700.0,76.61,77.0,76.55,76.88,40700.0
2013-05-10 09:35:00,76.93,77.83,76.93,77.8,27000.0,76.93,77.83,76.93,77.8,27000.0
2013-05-10 09:40:00,77.81,77.89,77.44,77.64,55700.0,77.81,77.89,77.44,77.64,55700.0
2013-05-10 09:45:00,77.64,77.96,77.37,77.73,79100.0,77.64,77.96,77.37,77.73,79100.0
2013-05-10 09:50:00,77.72,77.83,77.59,77.79,82700.0,77.72,77.83,77.59,77.79,82700.0
2013-05-10 09:55:00,77.79,78.47,77.77,78.23,43500.0,77.79,78.47,77.77,78.23,43500.0
2013-05-10 10:00:00,78.27,78.32,78.03,78.09,23200.0,78.27,78.32,78.03,78.09,23200.0
2013-05-10 10:05:00,78.05,78.08,77.65,77.65,20700.0,78.05,78.08,77.65,77.65,20700.0
2013-05-10 10:10:00,77.64,77.79,77.28,77.29,103600.0,77.64,77.79,77.28,77.29,103600.0
2013-05-10 10:15:00,77.28,77.28,77.0,77.07,66900.0,77.28,77.28,77.0,77.07,66900.0
2013-05-10 10:20:00,77.05,77.05,76.76,76.98,29900.0,77.05,77.05,76.76,76.98,29900.0
2013-05-10 10:25:00,76.99,77.16,76.99,77.15,7900.0,76.99,77.16,76.99,77.15,7900.0
2013-05-10 10:30:00,77.1,77.21,76.95,77.03,44900.0,77.1,77.21,76.95,77.03,44900.0
2013-05-10 10:35:00,77.03,77.03,76.61,76.69,57100.0,77.03,77.03,76.61,76.69,57100.0
2013-05-10 10:40:00,76.72,76.88,76.53,76.88,8400.0,76.72,76.88,76.53,76.88,8400.0
2013-05-10 10:45:00,76.97,77.03,76.72,76.9,10200.0,76.97,77.03,76.72,76.9,10200.0
2013-05-10 10:50:00,76.92,77.25,76.9,77.25,11200.0,76.92,77.25,76.9,77.25,11200.0
2013-05-10 10:55:00,77.23,77.23,77.03,77.04,6700.0,77.23,77.23,77.03,77.04,6700.0
2013-05-10 11:00:00,77.06,77.22,76.98,77.19,10100.0,77.06,77.22,76.98,77.19,10100.0
2013-05-10 11:05:00,77.17,77.48,77.15,77.28,198400.0,77.17,77.48,77.15,77.28,198400.0
2013-05-10 11:10:00,77.29,77.39,77.14,77.24,41900.0,77.29,77.39,77.14,77.24,41900.0
2013-05-10 11:15:00,77.26,77.59,77.26,77.58,11000.0,77.26,77.59,77.26,77.58,11000.0
2013-05-10 11:20:00,77.59,77.75,77.25,77.55,34900.0,77.59,77.75,77.25,77.55,34900.0
2013-05-10 11:25:00,77.6,78.0,77.54,77.95,55500.0,77.6,78.0,77.54,77.95,55500.0
2013-05-10 11:30:00,77.97,78.18,77.96,78.15,20900.0,77.97,78.18,77.96,78.15,20900.0
2013-05-10 11:35:00,78.17,78.17,78.02,78.15,15600.0,78.17,78.17,78.02,78.15,15600.0
2013-05-10 11:40:00,78.11,78.12,77.95,78.12,12900.0,78.11,78.12,77.95,78.12,12900.0
2013-05-10 11:45:00,78.1,78.48,78.07,78.48,29800.0,78.1,78.48,78.07,78.48,29800.0
2013-05-10 11:50:00,78.49,78.5,78.34,78.34,13000.0,78.49,78.5,78.34,78.34,13000.0
2013-05-10 11:55:00,78.35,78.44,78.3,78.3,6500.0,78.35,78.44,78.3,78.3,6500.0
2013-05-10 12:00:00,78.21,78.21,78.03,78.03,9500.0,78.21,78.21,78.03,78.03,9500.0
2013-05-10 12:05:00,78.0,78.02,77.85,77.95,38900.0,78.0,78.02,77.85,77.95,38900.0
2013-05-10 12:10:00,77.93,78.05,77.88,77.96,35400.0,77.93,78.05,77.88,77.96,35400.0
2013-05-10 12:15:00,77.97,77.99,77.91,77.92,7600.0,77.97,77.99,77.91,77.92,7600.0
2013-05-10 12:20:00,77.93,78.02,77.91,78.01,5400.0,77.93,78.02,77.91,78.01,5400.0
2013-05-10 12:25:00,78.0,78.05,77.95,78.01,20300.0,78.0,78.05,77.95,78.01,20300.0
2013-05-10 12:30:00,78.04,78.25,78.01,78.25,21100.0,78.04,78.25,78.01,78.25,21100.0
2013-05-10 12:35:00,78.26,78.32,78.2,78.2,4200.0,78.26,78.32,78.2,78.2,4200.0
2013-05-10 12:40:00,78.18,78.34,78.1,78.34,5600.0,78.18,78.34,78.1,78.34,5600.0
2013-05-10 12:45:00,78.29,78.44,78.29,78.33,13400.0,78.29,78.44,78.29,78.33,13400.0
2013-05-10 12:50:00,78.36,78.62,78.34,78.49,18400.0,78.36,78.62,78.34,78.49,18400.0
2013-05-10 12:55:00,78.49,78.5,78.35,78.45,16600.0,78.49,78.5,78.35,78.45,16600.0
2013-05-10 13:00:00,78.5,78.72,78.46,78.7,13800.0,78.5,78.72,78.46,78.7,13800.0
2013-05-10 13:05:00,78.7,78.76,78.61,78.71,24800.0,78.7,78.76,78.61,78.71,24800.0
2013-05-10 13:10:00,78.75,78.8,78.71,78.74,5300.0,78.75,78.8,78.71,78.74,5300.0
2013-05-10 13:15:00,78.76,78.8,78.68,78.69,14400.0,78.76,78.8,78.68,78.69,14400.0
2013-05-10 13:20:00,78.68,78.68,78.57,78.61,3500.0,78.68,78.68,78.57,78.61,3500.0
2013-05-10 13:25:00,78.64,78.71,78.61,78.67,8600.0,78.64,78.71,78.61,78.67,8600.0
2013-05-10 13:30:00,78.68,78.79,78.67,78.75,9200.0,78.68,78.79,78.67,78.75,9200.0
2013-05-10 13:35:00,78.73,78.73,78.62,78.62,6300.0,78.73,78.73,78.62,78.62,6300.0
2013-05-10 13:40:00,78.62,78.71,78.54,78.67,14400.0,78.62,78.71,78.54,78.67,14400.0
2013-05-10 13:45:00,78.65,78.73,78.53,78.67,9000.0,78.65,78.73,78.53,78.67,9000.0
2013-05-10 13:50:00,78.67,78.69,78.47,78.47,22600.0,78.67,78.69,78.47,78.47,22600.0
2013-05-10 13:55:00,78.47,78.54,78.43,78.47,8500.0,78.47,78.54,78.43,78.47,8500.0
2013-05-10 14:00:00,78.46,78.48,78.37,78.39,21600.0,78.46,78.48,78.37,78.39,21600.0
2013-05-10 14:05:00,78.45,78.58,78.4,78.58,12900.0,78.45,78.58,78.4,78.58,12900.0
2013-05-10 14:10:00,78.58,78.73,78.58,78.65,13700.0,78.58,78.73,78.58,78.65,13700.0
2013-05-10 14:15:00,78.62,78.68,78.58,78.58,7400.0,78.62,78.68,78.58,78.58,7400.0
2013-05-10 14:20:00,78.59,78.65,78.4,78.43,13600.0,78.59,78.65,78.4,78.43,13600.0
2013-05-10 14:25:00,78.43,78.59,78.42,78.59,5100.0,78.43,78.59,78.42,78.59,5100.0
2013-05-10 14:30:00,78.57,78.62,78.52,78.6,12200.0,78.57,78.62,78.52,78.6,12200.0
2013-05-10 14:35:00,78.62,78.62,78.42,78.49,13700.0,78.62,78.62,78.42,78.49,13700.0
2013-05-10 14:40:00,78.46,78.57,78.46,78.57,7600.0,78.46,78.57,78.46,78.57,7600.0
2013-05-10 14:45:00,78.58,78.69,78.53,78.65,11200.0,78.58,78.69,78.53,78.65,11200.0
2013-05-10 14:50:00,78.68,78.76,78.58,78.76,32800.0,78.68,78.76,78.58,78.76,32800.0
2013-05-10 14:55:00,78.75,78.8,78.64,78.69,12900.0,78.75,78.8,78.64,78.69,12900.0
2013-05-10 15:00:00,78.68,78.81,78.66,78.71,16600.0,78.68,78.81,78.66,78.71,16600.0
2013-05-10 15:05:00,78.69,78.74,78.67,78.67,5300.0,78.69,78.74,78.67,78.67,5300.0
2013-05-10 15:10:00,78.69,78.74,78.66,78.68,20500.0,78.69,78.74,78.66,78.68,20500.0
2013-05-10 15:15:00,78.66,78.67,78.52,78.52,8400.0,78.66,78.67,78.52,78.52,8400.0
2013-05-10 15:20:00,78.52,78.81,78.52,78.8,21700.0,78.52,78.81,78.52,78.8,21700.0
2013-05-10 15:25:00,78.81,79.8,78.78,79.66,135400.0,78.81,79.8,78.78,79.66,135400.0
2013-05-10 15:30:00,79.66,80.0,79.45,79.96,58400.0,79.66,80.0,79.45,79.96,58400.0
2013-05-10 15:35:00,79.93,80.0,79.12,79.19,59200.0,79.93,80.0,79.12,79.19,59200.0
2013-05-10 15:40:00,79.18,79.6,79.15,79.53,47600.0,79.18,79.6,79.15,79.53,47600.0
2013-05-10 15:45:00,79.5,80.0,79.44,79.47,103000.0,79.5,80.0,79.44,79.47,103000.0
2013-05-10 15:50:00,79.45,80.23,79.41,80.19,170500.0,79.45,80.23,79.41,80.19,170500.0
2013-05-10 15:55:00,80.15,81.04,80.09,80.54,258500.0,80.15,81.04,80.09,80.54,258500.0
2013-05-13 09:30:00,79.53,79.79,79.17,79.49,122400.0,79.53,79.79,79.17,79.49,122400.0
2013-05-13 09:35:00,79.49,79.88,79.34,79.8,69900.0,79.49,79.88,79.34,79.8,69900.0
2013-05-13 09:40:00,79.83,80.05,79.8,79.95,55800.0,79.83,80.05,79.8,79.95,55800.0
2013-05-13 09:45:00,79.94,80.19,79.88,80.18,31700.0,79.94,80.19,79.88,80.18,31700.0
2013-05-13 09:50:00,80.15,80.32,80.06,80.21,26100.0,80.15,80.32,80.06,80.21,26100.0
2013-05-13 09:55:00,80.21,80.39,80.15,80.36,36300.0,80.21,80.39,80.15,80.36,36300.0
2013-05-13 10:00:00,80.34,80.78,80.29,80.73,62000.0,80.34,80.78,80.29,80.73,62000.0
2013-05-13 10:05:00,80.72,81.0,80.72,80.96,52300.0,80.72,81.0,80.72,80.96,52300.0
2013-05-13 10:10:00,80.95,81.18,80.83,80.99,91600.0,80.95,81.18,80.83,80.99,91600.0
2013-05-13 10:15:00,81.02,81.17,80.84,80.9,64900.0,81.02,81.17,80.84,80.9,64900.0
2013-05-13 10:20:00,80.91,81.03,80.67,80.72,44200.0,80.91,81.03,80.67,80.72,44200.0
2013-05-13 10:25:00,80.67,81.02,80.66,80.8,33500.0,80.67,81.02,80.66,80.8,33500.0
2013-05-13 10:30:00,80.82,81.28,80.75,81.21,34900.0,80.82,81.28,80.75,81.21,34900.0
2013-05-13 10:35:00,81.19,81.31,80.88,80.88,61300.0,81.19,81.31,80.88,80.88,61300.0
2013-05-13 10:40:00,80.87,81.1,80.85,81.01,26600.0,80.87,81.1,80.85,81.01,26600.0
2013-05-13 10:45:00,81.03,81.72,80.99,81.5,60900.0,81.03,81.72,80.99,81.5,60900.0
2013-05-13 10:50:00,81.5,81.81,81.5,81.71,32000.0,81.5,81.81,81.5,81.71,32000.0
2013-05-13 10:55:00,81.7,81.83,81.19,81.19,29800.0,81.7,81.83,81.19,81.19,29800.0
2013-05-13 11:00:00,81.25,81.36,81.09,81.16,44000.0,81.25,81.36,81.09,81.16,44000.0
2013-05-13 11:05:00,81.15,81.18,80.7,80.7,173900.0,81.15,81.18,80.7,80.7,173900.0
2013-05-13 11:10:00,80.7,81.15,80.44,80.44,80200.0,80.7,81.15,80.44,80.44,80200.0
2013-05-13 11:15:00,80.45,80.55,80.12,80.12,39800.0,80.45,80.55,80.12,80.12,39800.0
2013-05-13 11:20:00,80.16,80.16,79.4,79.4,48300.0,80.16,80.16,79.4,79.4,48300.0
2013-05-13 11:25:00,79.42,79.61,79.41,79.45,24200.0,79.42,79.61,79.41,79.45,24200.0
2013-05-13 11:30:00,79.47,79.7,79.45,79.62,15600.0,79.47,79.7,79.45,79.62,15600.0
2013-05-13 11:35:00,79.67,80.01,79.65,79.93,19000.0,79.67,80.01,79.65,79.93,19000.0
2013-05-13 11:40:00,79.95,80.16,79.94,79.97,29700.0,79.95,80.16,79.94,79.97,29700.0
2013-05-13 11:45:00,79.96,80.13,79.95,80.06,14100.0,79.96,80.13,79.95,80.06,14100.0
2013-05-13 11:50:00,80.09,80.23,80.07,80.1,60500.0,80.09,80.23,80.07,80.1,60500.0
2013-05-13 11:55:00,80.1,80.13,80.06,80.07,21700.0,80.1,80.13,80.06,80.07,21700.0
2013-05-13 12:00:00,80.12,80.15,80.04,80.1,44000.0,80.12,80.15,80.04,80.1,44000.0
2013-05-13 12:05:00,80.09,80.14,80.03,80.03,3500.0,80.09,80.14,80.03,80.03,3500.0
2013-05-13 12:10:00,80.07,80.14,80.06,80.1,49900.0,80.07,80.14,80.06,80.1,49900.0
2013-05-13 12:15:00,80.07,80.12,80.07,80.12,21700.0,80.07,80.12,80.07,80.12,21700.0
2013-05-13 12:20:00,80.12,80.3,80.1,80.3,36300.0,80.12,80.3,80.1,80.3,36300.0
2013-05-13 12:25:00,80.3,80.49,80.0,80.42,301000.0,80.3,80.49,80.0,80.42,301000.0
2013-05-13 12:30:00,80.39,80.42,80.0,80.26,180400.0,80.39,80.42,80.0,80.26,180400.0
2013-05-13 12:35:00,80.27,80.42,80.26,80.4,7500.0,80.27,80.42,80.26,80.4,7500.0
2013-05-13 12:40:00,80.41,80.51,80.38,80.48,5100.0,80.41,80.51,80.38,80.48,5100.0
2013-05-13 12:45:00,80.47,80.69,80.46,80.63,9800.0,80.47,80.69,80.46,80.63,9800.0
2013-05-13 12:50:00,80.64,80.67,80.5,80.5,13800.0,80.64,80.67,80.5,80.5,13800.0
2013-05-13 12:55:00,80.5,80.52,80.38,80.52,22700.0,80.5,80.52,80.38,80.52,22700.0
2013-05-13 13:00:00,80.53,80.66,80.49,80.62,52800.0,80.53,80.66,80.49,80.62,52800.0
2013-05-13 13:05:00,80.6,80.64,80.59,80.6,7200.0,80.6,80.64,80.59,80.6,7200.0
2013-05-13 13:10:00,80.59,80.62,80.55,80.58,6400.0,80.59,80.62,80.55,80.58,6400.0
2013-05-13 13:15:00,80.57,80.67,80.55,80.66,47300.0,80.57,80.67,80.55,80.66,47300.0
2013-05-13 13:20:00,80.67,80.76,80.55,80.6,28300.0,80.67,80.76,80.55,80.6,28300.0
2013-05-13 13:25:00,80.61,80.62,80.42,80.47,41200.0,80.61,80.62,80.42,80.47,41200.0
2013-05-13 13:30:00,80.47,80.56,80.45,80.54,11500.0,80.47,80.56,80.45,80.54,11500.0
2013-05-13 13:35:00,80.5,80.5,80.21,80.21,5800.0,80.5,80.5,80.21,80.21,5800.0
2013-05-13 13:40:00,80.2,80.21,80.01,80.04,7900.0,80.2,80.21,80.01,80.04,7900.0
2013-05-13 13:45:00,80.03,80.04,79.9,79.9,9600.0,80.03,80.04,79.9,79.9,9600.0
2013-05-13 13:50:00,79.9,80.0,79.86,80.0,5500.0,79.9,80.0,79.86,80.0,5500.0
2013-05-13 13:55:00,80.03,80.1,80.03,80.1,5200.0,80.03,80.1,80.03,80.1,5200.0
2013-05-13 14:00:00,80.07,80.08,79.62,79.85,36600.0,80.07,80.08,79.62,79.85,36600.0
2013-05-13 14:05:00,79.85,79.85,79.7,79.76,8200.0,79.85,79.85,79.7,79.76,8200.0
2013-05-13 14:10:00,79.75,79.75,79.49,79.52,13400.0,79.75,79.75,79.49,79.52,13400.0
2013-05-13 14:15:00,79.53,79.56,79.49,79.55,4700.0,79.53,79.56,79.49,79.55,4700.0
2013-05-13 14:20:00,79.57,79.62,79.45,79.62,7800.0,79.57,79.62,79.45,79.62,7800.0
2013-05-13 14:25:00,79.63,79.75,79.62,79.74,57700.0,79.63,79.75,79.62,79.74,57700.0
2013-05-13 14:30:00,79.78,79.93,79.78,79.87,11100.0,79.78,79.93,79.78,79.87,11100.0
2013-05-13 14:35:00,79.8,79.8,79.38,79.38,12100.0,79.8,79.8,79.38,79.38,12100.0
2013-05-13 14:40:00,79.4,79.4,79.21,79.3,23200.0,79.4,79.4,79.21,79.3,23200.0
2013-05-13 14:45:00,79.28,79.45,79.27,79.45,25900.0,79.28,79.45,79.27,79.45,25900.0
2013-05-13 14:50:00,79.45,79.61,79.44,79.53,13100.0,79.45,79.61,79.44,79.53,13100.0
2013-05-13 14:55:00,79.53,79.61,79.5,79.61,14500.0,79.53,79.61,79.5,79.61,14500.0
2013-05-13 15:00:00,79.6,79.72,79.6,79.64,16500.0,79.6,79.72,79.6,79.64,16500.0
2013-05-13 15:05:00,79.62,79.63,79.5,79.55,10200.0,79.62,79.63,79.5,79.55,10200.0
2013-05-13 15:10:00,79.55,79.63,79.48,79.6,14200.0,79.55,79.63,79.48,79.6,14200.0
2013-05-13 15:15:00,79.6,79.63,79.49,79.52,12300.0,79.6,79.63,79.49,79.52,12300.0
2013-05-13 15:20:00,79.55,79.57,79.48,79.54,63800.0,79.55,79.57,79.48,79.54,63800.0
2013-05-13 15:25:00,79.57,79.61,79.49,79.56,11500.0,79.57,79.61,79.49,79.56,11500.0
2013-05-13 15:30:00,79.55,79.63,79.51,79.61,33300.0,79.55,79.63,79.51,79.61,33300.0
2013-05-13 15:35:00,79.62,79.89,79.62,79.89,22600.0,79.62,79.89,79.62,79.89,22600.0
2013-05-13 15:40:00,79.91,79.92,79.85,79.89,24100.0,79.91,79.92,79.85,79.89,24100.0
2013-05-13 15:45:00,79.89,79.98,79.87,79.93,22400.0,79.89,79.98,79.87,79.93,22400.0
2013-05-13 15:50:00,79.92,79.92,79.74,79.79,51800.0,79.92,79.92,79.74,79.79,51800.0
2013-05-13 15:55:00,79.8,80.17,79.76,80.15,159700.0,79.8,80.17,79.76,80.15,159700.0
2013-05-14 09:30:00,80.27,81.19,80.16,81.18,51900.0,80.27,81.19,80.16,81.18,51900.0
2013-05-14 09:35:00,81.12,81.76,81.03,81.39,115500.0,81.12,81.76,81.03,81.39,115500.0
2013-05-14 09:40:00,81.48,81.73,81.36,81.6,25200.0,81.48,81.73,81.36,81.6,25200.0
2013-05-14 09:45:00,81.54,81.67,81.39,81.39,45000.0,81.54,81.67,81.39,81.39,45000.0
2013-05-14 09:50:00,81.4,81.53,81.11,81.17,47600.0,81.4,81.53,81.11,81.17,47600.0
2013-05-14 09:55:00,81.18,81.27,80.81,81.0,61400.0,81.18,81.27,80.81,81.0,61400.0
2013-05-14 10:00:00,80.98,81.21,80.95,80.96,28000.0,80.98,81.21,80.95,80.96,28000.0
2013-05-14 10:05:00,81.01,81.2,80.99,81.12,24700.0,81.01,81.2,80.99,81.12,24700.0
2013-05-14 10:10:00,81.19,81.38,81.15,81.29,29600.0,81.19,81.38,81.15,81.29,29600.0
2013-05-14 10:15:00,81.37,81.43,81.31,81.32,9400.0,81.37,81.43,81.31,81.32,9400.0
2013-05-14 10:20:00,81.32,81.32,81.14,81.19,20200.0,81.32,81.32,81.14,81.19,20200.0
2013-05-14 10:25:00,81.18,81.3,81.18,81.27,53100.0,81.18,81.3,81.18,81.27,53100.0
2013-05-14 10:30:00,81.28,81.33,81.19,81.33,19700.0,81.28,81.33,81.19,81.33,19700.0
2013-05-14 10:35:00,81.3,81.36,81.24,81.35,41700.0,81.3,81.36,81.24,81.35,41700.0
2013-05-14 10:40:00,81.35,81.35,81.25,81.31,5400.0,81.35,81.35,81.25,81.31,5400.0
2013-05-14 10:45:00,81.3,81.49,81.25,81.37,52400.0,81.3,81.49,81.25,81.37,52400.0
2013-05-14 10:50:00,81.38,81.59,81.33,81.51,43000.0,81.38,81.59,81.33,81.51,43000.0
2013-05-14 10:55:00,81.5,81.6,81.49,81.58,20300.0,81.5,81.6,81.49,81.58,20300.0
2013-05-14 11:00:00,81.54,81.73,81.48,81.61,46500.0,81.54,81.73,81.48,81.61,46500.0
2013-05-14 11:05:00,81.6,81.66,81.38,81.47,22500.0,81.6,81.66,81.38,81.47,22500.0
2013-05-14 11:10:00,81.45,81.53,81.41,81.5,9900.0,81.45,81.53,81.41,81.5,9900.0
2013-05-14 11:15:00,81.51,81.54,81.43,81.51,13300.0,81.51,81.54,81.43,81.51,13300.0
2013-05-14 11:20:00,81.48,81.51,81.28,81.37,21800.0,81.48,81.51,81.28,81.37,21800.0
2013-05-14 11:25:00,81.37,81.5,81.13,81.49,26200.0,81.37,81.5,81.13,81.49,26200.0
2013-05-14 11:30:00,81.51,81.54,80.92,81.04,38500.0,81.51,81.54,80.92,81.04,38500.0
2013-05-14 11:35:00,81.06,81.11,80.85,80.88,33200.0,81.06,81.11,80.85,80.88,33200.0
2013-05-14 11:40:00,80.87,81.0,80.8,80.87,6800.0,80.87,81.0,80.8,80.87,6800.0
2013-05-14 11:45:00,80.93,81.0,80.89,80.95,5500.0,80.93,81.0,80.89,80.95,5500.0
2013-05-14 11:50:00,80.9,81.01,80.75,80.99,69200.0,80.9,81.01,80.75,80.99,69200.0
2013-05-14 11:55:00,80.99,80.99,80.64,80.81,28500.0,80.99,80.99,80.64,80.81,28500.0
2013-05-14 12:00:00,80.75,80.8,80.61,80.67,15200.0,80.75,80.8,80.61,80.67,15200.0
2013-05-14 12:05:00,80.65,80.82,80.51,80.8,60400.0,80.65,80.82,80.51,80.8,60400.0
2013-05-14 12:10:00,80.8,81.05,80.8,80.98,23200.0,80.8,81.05,80.8,80.98,23200.0
2013-05-14 12:15:00,80.91,81.22,80.91,81.22,34600.0,80.91,81.22,80.91,81.22,34600.0
2013-05-14 12:20:00,81.24,81.5,81.15,81.15,65000.0,81.24,81.5,81.15,81.15,65000.0
2013-05-14 12:25:00,81.11,81.13,80.99,81.0,2900.0,81.11,81.13,80.99,81.0,2900.0
2013-05-14 12:30:00,80.99,80.99,80.8,80.83,4300.0,80.99,80.99,80.8,80.83,4300.0
2013-05-14 12:35:00,80.83,81.25,80.83,81.22,16500.0,80.83,81.25,80.83,81.22,16500.0
2013-05-14 12:40:00,81.21,81.23,81.15,81.22,3500.0,81.21,81.23,81.15,81.22,3500.0
2013-05-14 12:45:00,81.22,81.23,81.1,81.18,17800.0,81.22,81.23,81.1,81.18,17800.0
2013-05-14 12:50:00,81.15,81.15,81.04,81.04,3300.0,81.15,81.15,81.04,81.04,3300.0
2013-05-14 12:55:00,81.03,81.03,80.84,80.92,6200.0,81.03,81.03,80.84,80.92,6200.0
2013-05-14 13:00:00,80.88,80.92,80.83,80.91,7200.0,80.88,80.92,80.83,80.91,7200.0
2013-05-14 13:05:00,80.91,81.06,80.88,80.97,10100.0,80.91,81.06,80.88,80.97,10100.0
2013-05-14 13:10:00,80.97,81.02,80.84,80.89,22700.0,80.97,81.02,80.84,80.89,22700.0
2013-05-14 13:15:00,80.84,80.88,80.78,80.83,4500.0,80.84,80.88,80.78,80.83,4500.0
2013-05-14 13:20:00,80.94,81.2,80.93,81.2,7400.0,80.94,81.2,80.93,81.2,7400.0
2013-05-14 13:25:00,81.18,81.21,81.03,81.04,7600.0,81.18,81.21,81.03,81.04,7600.0
2013-05-14 13:30:00,81.08,81.33,81.08,81.3,39400.0,81.08,81.33,81.08,81.3,39400.0
2013-05-14 13:35:00,81.32,81.32,81.23,81.25,12800.0,81.32,81.32,81.23,81.25,12800.0
2013-05-14 13:40:00,81.26,81.31,81.23,81.24,8700.0,81.26,81.31,81.23,81.24,8700.0
2013-05-14 13:45:00,81.25,81.26,81.15,81.19,11300.0,81.25,81.26,81.15,81.19,11300.0
2013-05-14 13:50:00,81.22,81.25,81.12,81.12,4500.0,81.22,81.25,81.12,81.12,4500.0
2013-05-14 13:55:00,81.14,81.14,81.0,81.0,8000.0,81.14,81.14,81.0,81.0,8000.0
2013-05-14 14:00:00,81.04,81.08,80.96,81.04,8900.0,81.04,81.08,80.96,81.04,8900.0
2013-05-14 14:05:00,81.06,81.19,80.74,80.74,59400.0,81.06,81.19,80.74,80.74,59400.0
2013-05-14 14:10:00,80.73,81.06,80.73,80.95,8200.0,80.73,81.06,80.73,80.95,8200.0
2013-05-14 14:15:00,81.01,81.03,80.93,80.96,3700.0,81.01,81.03,80.93,80.96,3700.0
2013-05-14 14:20:00,80.93,80.93,80.62,80.67,8700.0,80.93,80.93,80.62,80.67,8700.0
2013-05-14 14:25:00,80.67,80.77,80.63,80.77,6300.0,80.67,80.77,80.63,80.77,6300.0
2013-05-14 14:30:00,80.79,80.84,80.76,80.78,3000.0,80.79,80.84,80.76,80.78,3000.0
2013-05-14 14:35:00,80.78,80.78,80.63,80.7,10700.0,80.78,80.78,80.63,80.7,10700.0
2013-05-14 14:40:00,80.7,80.75,80.57,80.7,41000.0,80.7,80.75,80.57,80.7,41000.0
2013-05-14 14:45:00,80.74,80.95,80.63,80.78,33700.0,80.74,80.95,80.63,80.78,33700.0
2013-05-14 14:50:00,80.76,80.82,80.57,80.68,26100.0,80.76,80.82,80.57,80.68,26100.0
2013-05-14 14:55:00,80.71,80.87,80.67,80.84,10000.0,80.71,80.87,80.67,80.84,10000.0
2013-05-14 15:00:00,80.79,80.95,80.67,80.67,18800.0,80.79,80.95,80.67,80.67,18800.0
2013-05-14 15:05:00,80.7,80.81,80.61,80.66,20400.0,80.7,80.81,80.61,80.66,20400.0
2013-05-14 15:10:00,80.65,80.89,80.62,80.87,11000.0,80.65,80.89,80.62,80.87,11000.0
2013-05-14 15:15:00,80.87,80.87,80.73,80.76,27000.0,80.87,80.87,80.73,80.76,27000.0
2013-05-14 15:20:00,80.76,80.77,80.65,80.65,5400.0,80.76,80.77,80.65,80.65,5400.0
2013-05-14 15:25:00,80.64,80.66,80.58,80.6,16800.0,80.64,80.66,80.58,80.6,16800.0
2013-05-14 15:30:00,80.61,80.76,80.6,80.69,23000.0,80.61,80.76,80.6,80.69,23000.0
2013-05-14 15:35:00,80.69,80.75,80.65,80.7,22700.0,80.69,80.75,80.65,80.7,22700.0
2013-05-14 15:40:00,80.7,80.7,80.51,80.51,36100.0,80.7,80.7,80.51,80.51,36100.0
2013-05-14 15:45:00,80.54,80.59,80.47,80.52,34900.0,80.54,80.59,80.47,80.52,34900.0
2013-05-14 15:50:00,80.58,80.74,80.58,80.73,25500.0,80.58,80.74,80.58,80.73,25500.0
2013-05-14 15:55:00,80.73,81.03,80.68,81.01,86300.0,80.73,81.03,80.68,81.01,86300.0
2013-05-15 09:30:00,80.2,81.0,80.2,80.73,82200.0,80.2,81.0,80.2,80.73,82200.0
2013-05-15 09:35:00,80.79,80.95,80.12,80.18,41200.0,80.79,80.95,80.12,80.18,41200.0
2013-05-15 09:40:00,80.24,80.33,79.42,79.48,32900.0,80.24,80.33,79.42,79.48,32900.0
2013-05-15 09:45:00,79.54,79.98,79.29,79.78,45400.0,79.54,79.98,79.29,79.78,45400.0
2013-05-15 09:50:00,79.77,80.2,79.72,79.93,17000.0,79.77,80.2,79.72,79.93,17000.0
2013-05-15 09:55:00,79.78,79.79,79.59,79.59,16300.0,79.78,79.79,79.59,79.59,16300.0
2013-05-15 10:00:00,79.61,79.85,79.5,79.85,15500.0,79.61,79.85,79.5,79.85,15500.0
2013-05-15 10:05:00,79.8,79.88,79.35,79.36,35100.0,79.8,79.88,79.35,79.36,35100.0
2013-05-15 10:10:00,79.4,79.49,79.2,79.44,39000.0,79.4,79.49,79.2,79.44,39000.0
2013-05-15 10:15:00,79.42,79.61,79.22,79.58,44800.0,79.42,79.61,79.22,79.58,44800.0
2013-05-15 10:20:00,79.59,79.79,79.59,79.75,3600.0,79.59,79.79,79.59,79.75,3600.0
2013-05-15 10:25:00,79.74,79.86,79.63,79.64,4700.0,79.74,79.86,79.63,79.64,4700.0
2013-05-15 10:30:00,79.67,79.67,79.56,79.65,11000.0,79.67,79.67,79.56,79.65,11000.0
2013-05-15 10:35:00,79.66,79.67,79.6,79.67,4300.0,79.66,79.67,79.6,79.67,4300.0
2013-05-15 10:40:00,79.72,79.8,79.69,79.76,8500.0,79.72,79.8,79.69,79.76,8500.0
2013-05-15 10:45:00,79.77,79.77,79.2,79.31,39500.0,79.77,79.77,79.2,79.31,39500.0
2013-05-15 10:50:00,79.34,79.48,79.32,79.43,8400.0,79.34,79.48,79.32,79.43,8400.0
2013-05-15 10:55:00,79.48,79.75,79.38,79.62,37500.0,79.48,79.75,79.38,79.62,37500.0
2013-05-15 11:00:00,79.64,79.94,79.62,79.62,20700.0,79.64,79.94,79.62,79.62,20700.0
2013-05-15 11:05:00,79.61,79.64,79.3,79.37,42400.0,79.61,79.64,79.3,79.37,42400.0
2013-05-15 11:10:00,79.35,79.51,79.25,79.27,29400.0,79.35,79.51,79.25,79.27,29400.0
2013-05-15 11:15:00,79.27,79.39,79.13,79.25,26100.0,79.27,79.39,79.13,79.25,26100.0
2013-05-15 11:20:00,79.26,79.59,79.26,79.45,8300.0,79.26,79.59,79.26,79.45,8300.0
2013-05-15 11:25:00,79.44,79.55,79.31,79.55,4300.0,79.44,79.55,79.31,79.55,4300.0
2013-05-15 11:30:00,79.53,79.66,79.47,79.62,4800.0,79.53,79.66,79.47,79.62,4800.0
2013-05-15 11:35:00,79.65,79.7,79.63,79.64,11600.0,79.65,79.7,79.63,79.64,11600.0
2013-05-15 11:40:00,79.63,79.75,79.6,79.73,11400.0,79.63,79.75,79.6,79.73,11400.0
2013-05-15 11:45:00,79.72,79.73,79.6,79.66,41400.0,79.72,79.73,79.6,79.66,41400.0
2013-05-15 11:50:00,79.65,79.68,79.52,79.54,20900.0,79.65,79.68,79.52,79.54,20900.0
2013-05-15 11:55:00,79.55,79.55,79.43,79.43,1600.0,79.55,79.55,79.43,79.43,1600.0
2013-05-15 12:00:00,79.44,79.45,79.36,79.43,5500.0,79.44,79.45,79.36,79.43,5500.0
2013-05-15 12:05:00,79.48,79.5,79.34,79.44,26700.0,79.48,79.5,79.34,79.44,26700.0
2013-05-15 12:10:00,79.44,79.53,79.43,79.44,1200.0,79.44,79.53,79.43,79.44,1200.0
2013-05-15 12:15:00,79.49,79.5,79.31,79.48,6500.0,79.49,79.5,79.31,79.48,6500.0
2013-05-15 12:20:00,79.49,79.6,79.48,79.59,5800.0,79.49,79.6,79.48,79.59,5800.0
2013-05-15 12:25:00,79.58,79.62,79.44,79.54,10200.0,79.58,79.62,79.44,79.54,10200.0
2013-05-15 12:30:00,79.56,79.58,79.53,79.54,6000.0,79.56,79.58,79.53,79.54,6000.0
2013-05-15 12:35:00,79.55,79.59,79.5,79.56,9100.0,79.55,79.59,79.5,79.56,9100.0
2013-05-15 12:40:00,79.59,79.59,79.49,79.57,2300.0,79.59,79.59,79.49,79.57,2300.0
2013-05-15 12:45:00,79.58,79.67,79.52,79.67,7900.0,79.58,79.67,79.52,79.67,7900.0
2013-05-15 12:50:00,79.69,79.73,79.65,79.65,12200.0,79.69,79.73,79.65,79.65,12200.0
2013-05-15 12:55:00,79.73,79.74,79.68,79.72,5700.0,79.73,79.74,79.68,79.72,5700.0
2013-05-15 13:00:00,79.71,79.78,79.68,79.78,8700.0,79.71,79.78,79.68,79.78,8700.0
2013-05-15 13:05:00,79.83,79.91,79.75,79.81,8100.0,79.83,79.91,79.75,79.81,8100.0
2013-05-15 13:10:00,79.79,79.92,79.79,79.82,6500.0,79.79,79.92,79.79,79.82,6500.0
2013-05-15 13:15:00,79.89,79.92,79.72,79.73,33000.0,79.89,79.92,79.72,79.73,33000.0
2013-05-15 13:20:00,79.75,79.78,79.57,79.57,3600.0,79.75,79.78,79.57,79.57,3600.0
2013-05-15 13:25:00,79.58,79.58,79.41,79.49,10400.0,79.58,79.58,79.41,79.49,10400.0
2013-05-15 13:30:00,79.5,79.51,79.44,79.44,3600.0,79.5,79.51,79.44,79.44,3600.0
2013-05-15 13:35:00,79.45,79.55,79.43,79.48,4100.0,79.45,79.55,79.43,79.48,4100.0
2013-05-15 13:40:00,79.47,79.51,79.33,79.33,12400.0,79.47,79.51,79.33,79.33,12400.0
2013-05-15 13:45:00,79.44,79.45,79.3,79.32,6600.0,79.44,79.45,79.3,79.32,6600.0
2013-05-15 13:50:00,79.38,79.38,79.31,79.31,6000.0,79.38,79.38,79.31,79.31,6000.0
2013-05-15 13:55:00,79.34,79.35,79.25,79.25,3300.0,79.34,79.35,79.25,79.25,3300.0
2013-05-15 14:00:00,79.24,79.31,79.24,79.27,3800.0,79.24,79.31,79.24,79.27,3800.0
2013-05-15 14:05:00,79.29,79.29,79.18,79.23,10800.0,79.29,79.29,79.18,79.23,10800.0
2013-05-15 14:10:00,79.25,79.25,79.1,79.1,8700.0,79.25,79.25,79.1,79.1,8700.0
2013-05-15 14:15:00,79.1,79.12,78.98,79.05,51400.0,79.1,79.12,78.98,79.05,51400.0
2013-05-15 14:20:00,79.07,79.1,78.81,78.83,20700.0,79.07,79.1,78.81,78.83,20700.0
2013-05-15 14:25:00,78.81,78.81,78.66,78.7,16600.0,78.81,78.81,78.66,78.7,16600.0
2013-05-15 14:30:00,78.7,78.76,78.61,78.64,10900.0,78.7,78.76,78.61,78.64,10900.0
2013-05-15 14:35:00,78.64,78.68,78.53,78.68,10300.0,78.64,78.68,78.53,78.68,10300.0
2013-05-15 14:40:00,78.67,78.71,78.4,78.4,12500.0,78.67,78.71,78.4,78.4,12500.0
2013-05-15 14:45:00,78.43,78.62,78.38,78.59,24100.0,78.43,78.62,78.38,78.59,24100.0
2013-05-15 14:50:00,78.58,78.82,78.56,78.78,26400.0,78.58,78.82,78.56,78.78,26400.0
2013-05-15 14:55:00,78.81,78.94,78.8,78.93,8600.0,78.81,78.94,78.8,78.93,8600.0
2013-05-15 15:00:00,78.92,78.94,78.77,78.8,23900.0,78.92,78.94,78.77,78.8,23900.0
2013-05-15 15:05:00,78.8,78.91,78.77,78.86,24600.0,78.8,78.91,78.77,78.86,24600.0
2013-05-15 15:10:00,78.85,79.04,78.82,79.02,122800.0,78.85,79.04,78.82,79.02,122800.0
2013-05-15 15:15:00,79.02,79.1,78.99,79.02,19000.0,79.02,79.1,78.99,79.02,19000.0
2013-05-15 15:20:00,79.09,79.14,79.02,79.14,6300.0,79.09,79.14,79.02,79.14,6300.0
2013-05-15 15:25:00,79.16,79.17,79.0,79.07,12700.0,79.16,79.17,79.0,79.07,12700.0
2013-05-15 15:30:00,79.07,79.13,78.98,79.04,12600.0,79.07,79.13,78.98,79.04,12600.0
2013-05-15 15:35:00,79.08,79.2,79.03,79.2,23000.0,79.08,79.2,79.03,79.2,23000.0
2013-05-15 15:40:00,79.21,79.3,79.13,79.22,10800.0,79.21,79.3,79.13,79.22,10800.0
2013-05-15 15:45:00,79.24,79.29,79.08,79.21,18900.0,79.24,79.29,79.08,79.21,18900.0
2013-05-15 15:50:00,79.22,79.32,79.22,79.31,26500.0,79.22,79.32,79.22,79.31,26500.0
2013-05-15 15:55:00,79.31,79.49,79.29,79.4,70200.0,79.31,79.49,79.29,79.4,70200.0
2013-05-16 09:30:00,78.67,79.31,78.25,78.39,61100.0,78.67,79.31,78.25,78.39,61100.0
2013-05-16 09:35:00,78.41,78.41,77.34,77.77,88000.0,78.41,78.41,77.34,77.77,88000.0
2013-05-16 09:40:00,77.72,77.75,77.53,77.61,25100.0,77.72,77.75,77.53,77.61,25100.0
2013-05-16 09:45:00,77.65,77.65,77.3,77.34,40500.0,77.65,77.65,77.3,77.34,40500.0
2013-05-16 09:50:00,77.33,77.51,77.29,77.38,77200.0,77.33,77.51,77.29,77.38,77200.0
2013-05-16 09:55:00,77.48,77.49,77.05,77.13,25900.0,77.48,77.49,77.05,77.13,25900.0
2013-05-16 10:00:00,77.11,77.22,76.76,76.77,30500.0,77.11,77.22,76.76,76.77,30500.0
2013-05-16 10:05:00,76.76,76.96,76.73,76.91,71700.0,76.76,76.96,76.73,76.91,71700.0
2013-05-16 10:10:00,76.91,77.2,76.91,77.2,27800.0,76.91,77.2,76.91,77.2,27800.0
2013-05-16 10:15:00,77.22,77.26,77.02,77.09,19600.0,77.22,77.26,77.02,77.09,19600.0
2013-05-16 10:20:00,77.09,77.09,76.54,76.58,20100.0,77.09,77.09,76.54,76.58,20100.0
2013-05-16 10:25:00,76.53,76.59,76.21,76.23,127800.0,76.53,76.59,76.21,76.23,127800.0
2013-05-16 10:30:00,76.23,76.32,76.1,76.1,24800.0,76.23,76.32,76.1,76.1,24800.0
2013-05-16 10:35:00,76.08,76.11,75.85,75.96,24600.0,76.08,76.11,75.85,75.96,24600.0
2013-05-16 10:40:00,75.93,76.47,75.93,76.46,101900.0,75.93,76.47,75.93,76.46,101900.0
2013-05-16 10:45:00,76.51,76.64,76.45,76.51,19600.0,76.51,76.64,76.45,76.51,19600.0
2013-05-16 10:50:00,76.51,76.65,76.41,76.63,23400.0,76.51,76.65,76.41,76.63,23400.0
2013-05-16 10:55:00,76.64,76.66,76.44,76.45,30700.0,76.64,76.66,76.44,76.45,30700.0
2013-05-16 11:00:00,76.5,76.64,76.49,76.62,15300.0,76.5,76.64,76.49,76.62,15300.0
2013-05-16 11:05:00,76.6,76.75,76.54,76.75,28200.0,76.6,76.75,76.54,76.75,28200.0
2013-05-16 11:10:00,76.74,76.88,76.74,76.88,19800.0,76.74,76.88,76.74,76.88,19800.0
2013-05-16 11:15:00,76.85,77.03,76.79,77.0,42500.0,76.85,77.03,76.79,77.0,42500.0
2013-05-16 11:20:00,77.0,77.33,77.0,77.32,58300.0,77.0,77.33,77.0,77.32,58300.0
2013-05-16 11:25:00,77.3,77.31,77.09,77.23,26000.0,77.3,77.31,77.09,77.23,26000.0
2013-05-16 11:30:00,77.23,77.25,77.08,77.1,31900.0,77.23,77.25,77.08,77.1,31900.0
2013-05-16 11:35:00,77.09,77.12,77.05,77.06,19800.0,77.09,77.12,77.05,77.06,19800.0
2013-05-16 11:40:00,77.08,77.11,76.97,77.0,29700.0,77.08,77.11,76.97,77.0,29700.0
2013-05-16 11:45:00,77.07,77.07,76.97,77.03,5700.0,77.07,77.07,76.97,77.03,5700.0
2013-05-16 11:50:00,77.06,77.29,77.02,77.21,29800.0,77.06,77.29,77.02,77.21,29800.0
2013-05-16 11:55:00,77.22,77.23,77.0,77.03,9300.0,77.22,77.23,77.0,77.03,9300.0
2013-05-16 12:00:00,77.05,77.08,77.01,77.08,8800.0,77.05,77.08,77.01,77.08,8800.0
2013-05-16 12:05:00,77.04,77.12,76.97,77.11,6200.0,77.04,77.12,76.97,77.11,6200.0
2013-05-16 12:10:00,77.11,77.13,77.05,77.08,14100.0,77.11,77.13,77.05,77.08,14100.0
2013-05-16 12:15:00,77.12,77.21,77.08,77.16,20400.0,77.12,77.21,77.08,77.16,20400.0
2013-05-16 12:20:00,77.13,77.13,76.88,76.89,5200.0,77.13,77.13,76.88,76.89,5200.0
2013-05-16 12:25:00,76.92,76.92,76.76,76.78,13200.0,76.92,76.92,76.76,76.78,13200.0
2013-05-16 12:30:00,76.76,76.78,76.64,76.69,7600.0,76.76,76.78,76.64,76.69,7600.0
2013-05-16 12:35:00,76.69,77.0,76.64,76.99,15800.0,76.69,77.0,76.64,76.99,15800.0
2013-05-16 12:40:00,76.98,77.04,76.98,77.04,3900.0,76.98,77.04,76.98,77.04,3900.0
2013-05-16 12:45:00,77.04,77.2,77.0,77.01,36200.0,77.04,77.2,77.0,77.01,36200.0
2013-05-16 12:50:00,77.02,77.05,76.96,77.05,10400.0,77.02,77.05,76.96,77.05,10400.0
2013-05-16 12:55:00,77.04,77.21,77.02,77.19,7300.0,77.04,77.21,77.02,77.19,7300.0
2013-05-16 13:00:00,77.19,77.19,77.01,77.02,6000.0,77.19,77.19,77.01,77.02,6000.0
2013-05-16 13:05:00,77.02,77.11,77.0,77.11,9000.0,77.02,77.11,77.0,77.11,9000.0
2013-05-16 13:10:00,77.12,77.13,77.0,77.03,19200.0,77.12,77.13,77.0,77.03,19200.0
2013-05-16 13:15:00,77.03,77.15,76.98,77.01,21000.0,77.03,77.15,76.98,77.01,21000.0
2013-05-16 13:20:00,77.01,77.06,76.99,77.0,4400.0,77.01,77.06,76.99,77.0,4400.0
2013-05-16 13:25:00,77.0,77.17,77.0,77.14,4500.0,77.0,77.17,77.0,77.14,4500.0
2013-05-16 13:30:00,77.17,77.5,77.17,77.47,15000.0,77.17,77.5,77.17,77.47,15000.0
2013-05-16 13:35:00,77.47,77.64,77.46,77.59,10900.0,77.47,77.64,77.46,77.59,10900.0
2013-05-16 13:40:00,77.58,77.65,77.5,77.64,13600.0,77.58,77.65,77.5,77.64,13600.0
2013-05-16 13:45:00,77.63,77.73,77.54,77.67,18300.0,77.63,77.73,77.54,77.67,18300.0
2013-05-16 13:50:00,77.7,77.96,77.67,77.93,18000.0,77.7,77.96,77.67,77.93,18000.0
2013-05-16 13:55:00,77.93,77.94,77.74,77.76,8600.0,77.93,77.94,77.74,77.76,8600.0
2013-05-16 14:00:00,77.75,77.95,77.75,77.93,10900.0,77.75,77.95,77.75,77.93,10900.0
2013-05-16 14:05:00,77.95,77.97,77.68,77.71,15400.0,77.95,77.97,77.68,77.71,15400.0
2013-05-16 14:10:00,77.7,78.12,77.69,78.11,13200.0,77.7,78.12,77.69,78.11,13200.0
2013-05-16 14:15:00,78.1,78.11,77.87,77.88,9600.0,78.1,78.11,77.87,77.88,9600.0
2013-05-16 14:20:00,77.87,77.92,77.79,77.9,14100.0,77.87,77.92,77.79,77.9,14100.0
2013-05-16 14:25:00,77.9,77.93,77.81,77.84,10000.0,77.9,77.93,77.81,77.84,10000.0
2013-05-16 14:30:00,77.83,77.86,77.76,77.82,7200.0,77.83,77.86,77.76,77.82,7200.0
2013-05-16 14:35:00,77.81,77.83,77.74,77.82,10200.0,77.81,77.83,77.74,77.82,10200.0
2013-05-16 14:40:00,77.84,77.85,77.65,77.67,8000.0,77.84,77.85,77.65,77.67,8000.0
2013-05-16 14:45:00,77.67,77.8,77.62,77.8,14300.0,77.67,77.8,77.62,77.8,14300.0
2013-05-16 14:50:00,77.85,77.91,77.71,77.73,5800.0,77.85,77.91,77.71,77.73,5800.0
2013-05-16 14:55:00,77.73,77.84,77.7,77.74,11000.0,77.73,77.84,77.7,77.74,11000.0
2013-05-16 15:00:00,77.71,77.78,77.68,77.78,12500.0,77.71,77.78,77.68,77.78,12500.0
2013-05-16 15:05:00,77.78,77.81,77.71,77.79,16400.0,77.78,77.81,77.71,77.79,16400.0
2013-05-16 15:10:00,77.81,77.84,77.7,77.84,20000.0,77.81,77.84,77.7,77.84,20000.0
2013-05-16 15:15:00,77.85,77.98,77.83,77.88,27300.0,77.85,77.98,77.83,77.88,27300.0
2013-05-16 15:20:00,77.87,77.9,77.77,77.81,41600.0,77.87,77.9,77.77,77.81,41600.0
2013-05-16 15:25:00,77.78,77.89,77.72,77.86,33100.0,77.78,77.89,77.72,77.86,33100.0
2013-05-16 15:30:00,77.86,77.88,77.82,77.84,33200.0,77.86,77.88,77.82,77.84,33200.0
2013-05-16 15:35:00,77.83,77.84,77.68,77.84,66900.0,77.83,77.84,77.68,77.84,66900.0
2013-05-16 15:40:00,77.84,77.95,77.82,77.94,31200.0,77.84,77.95,77.82,77.94,31200.0
2013-05-16 15:45:00,77.93,77.95,77.87,77.92,64400.0,77.93,77.95,77.87,77.92,64400.0
2013-05-16 15:50:00,77.91,77.92,77.72,77.9,91300.0,77.91,77.92,77.72,77.9,91300.0
2013-05-16 15:55:00,77.9,78.01,77.81,77.9,251800.0,77.9,78.01,77.81,77.9,251800.0
2013-05-17 09:30:00,78.51,79.45,78.51,79.2,210400.0,78.51,79.45,78.51,79.2,210400.0
2013-05-17 09:35:00,79.2,79.22,78.67,78.68,17600.0,79.2,79.22,78.67,78.68,17600.0
2013-05-17 09:40:00,78.6,78.81,78.04,78.67,48800.0,78.6,78.81,78.04,78.67,48800.0
2013-05-17 09:45:00,78.48,79.15,78.37,79.1,9800.0,78.48,79.15,78.37,79.1,9800.0
2013-05-17 09:50:00,79.19,79.27,78.77,78.85,14400.0,79.19,79.27,78.77,78.85,14400.0
2013-05-17 09:55:00,78.86,78.88,78.42,78.42,25500.0,78.86,78.88,78.42,78.42,25500.0
2013-05-17 10:00:00,78.43,78.7,78.2,78.23,43700.0,78.43,78.7,78.2,78.23,43700.0
2013-05-17 10:05:00,78.23,78.38,78.23,78.27,30400.0,78.23,78.38,78.23,78.27,30400.0
2013-05-17 10:10:00,78.22,78.22,77.84,77.9,31300.0,78.22,78.22,77.84,77.9,31300.0
2013-05-17 10:15:00,77.9,78.23,77.89,78.12,37900.0,77.9,78.23,77.89,78.12,37900.0
2013-05-17 10:20:00,78.11,78.2,77.97,78.2,22500.0,78.11,78.2,77.97,78.2,22500.0
2013-05-17 10:25:00,78.23,78.37,78.15,78.25,18700.0,78.23,78.37,78.15,78.25,18700.0
2013-05-17 10:30:00,78.25,78.36,78.25,78.35,22300.0,78.25,78.36,78.25,78.35,22300.0
2013-05-17 10:35:00,78.31,78.44,78.31,78.34,32300.0,78.31,78.44,78.31,78.34,32300.0
2013-05-17 10:40:00,78.34,78.37,78.22,78.37,30400.0,78.34,78.37,78.22,78.37,30400.0
2013-05-17 10:45:00,78.32,78.35,78.15,78.35,14000.0,78.32,78.35,78.15,78.35,14000.0
2013-05-17 10:50:00,78.36,78.36,78.29,78.31,12400.0,78.36,78.36,78.29,78.31,12400.0
2013-05-17 10:55:00,78.3,78.38,78.28,78.32,13700.0,78.3,78.38,78.28,78.32,13700.0
2013-05-17 11:00:00,78.32,78.41,78.28,78.28,15200.0,78.32,78.41,78.28,78.28,15200.0
2013-05-17 11:05:00,78.25,78.25,78.08,78.11,51800.0,78.25,78.25,78.08,78.11,51800.0
2013-05-17 11:10:00,78.11,78.18,78.05,78.17,28500.0,78.11,78.18,78.05,78.17,28500.0
2013-05-17 11:15:00,78.17,78.25,78.14,78.16,21800.0,78.17,78.25,78.14,78.16,21800.0
2013-05-17 11:20:00,78.17,78.17,77.82,77.83,21800.0,78.17,78.17,77.82,77.83,21800.0
2013-05-17 11:25:00,77.82,77.86,77.69,77.74,25500.0,77.82,77.86,77.69,77.74,25500.0
2013-05-17 11:30:00,77.73,77.87,77.7,77.85,22300.0,77.73,77.87,77.7,77.85,22300.0
2013-05-17 11:35:00,77.85,78.02,77.84,78.0,14500.0,77.85,78.02,77.84,78.0,14500.0
2013-05-17 11:40:00,77.97,77.98,77.86,77.87,20700.0,77.97,77.98,77.86,77.87,20700.0
2013-05-17 11:45:00,77.86,78.03,77.86,78.03,66800.0,77.86,78.03,77.86,78.03,66800.0
2013-05-17 11:50:00,78.04,78.25,78.0,78.24,17400.0,78.04,78.25,78.0,78.24,17400.0
2013-05-17 11:55:00,78.25,78.28,78.13,78.17,19100.0,78.25,78.28,78.13,78.17,19100.0
2013-05-17 12:00:00,78.15,78.3,78.09,78.3,5000.0,78.15,78.3,78.09,78.3,5000.0
2013-05-17 12:05:00,78.32,78.48,78.3,78.3,34900.0,78.32,78.48,78.3,78.3,34900.0
2013-05-17 12:10:00,78.31,78.36,78.2,78.23,10500.0,78.31,78.36,78.2,78.23,10500.0
2013-05-17 12:15:00,78.25,78.35,78.24,78.35,4600.0,78.25,78.35,78.24,78.35,4600.0
2013-05-17 12:20:00,78.32,78.55,78.32,78.53,6300.0,78.32,78.55,78.32,78.53,6300.0
2013-05-17 12:25:00,78.57,78.7,78.55,78.6,9100.0,78.57,78.7,78.55,78.6,9100.0
2013-05-17 12:30:00,78.63,78.75,78.6,78.75,12500.0,78.63,78.75,78.6,78.75,12500.0
2013-05-17 12:35:00,78.75,78.86,78.74,78.83,18600.0,78.75,78.86,78.74,78.83,18600.0
2013-05-17 12:40:00,78.79,78.81,78.75,78.77,2100.0,78.79,78.81,78.75,78.77,2100.0
2013-05-17 12:45:00,78.8,78.83,78.76,78.81,2300.0,78.8,78.83,78.76,78.81,2300.0
2013-05-17 12:50:00,78.82,78.84,78.78,78.84,4800.0,78.82,78.84,78.78,78.84,4800.0
2013-05-17 12:55:00,78.84,78.85,78.75,78.75,4900.0,78.84,78.85,78.75,78.75,4900.0
2013-05-17 13:00:00,78.75,78.76,78.67,78.68,5600.0,78.75,78.76,78.67,78.68,5600.0
2013-05-17 13:05:00,78.68,78.72,78.54,78.54,5900.0,78.68,78.72,78.54,78.54,5900.0
2013-05-17 13:10:00,78.54,78.59,78.5,78.5,4600.0,78.54,78.59,78.5,78.5,4600.0
2013-05-17 13:15:00,78.53,78.57,78.49,78.51,5400.0,78.53,78.57,78.49,78.51,5400.0
2013-05-17 13:20:00,78.51,78.61,78.47,78.61,14800.0,78.51,78.61,78.47,78.61,14800.0
2013-05-17 13:25:00,78.62,78.76,78.61,78.74,7900.0,78.62,78.76,78.61,78.74,7900.0
2013-05-17 13:30:00,78.74,78.79,78.74,78.77,6200.0,78.74,78.79,78.74,78.77,6200.0
2013-05-17 13:35:00,78.77,78.84,78.77,78.82,7200.0,78.77,78.84,78.77,78.82,7200.0
2013-05-17 13:40:00,78.79,78.79,78.71,78.76,6300.0,78.79,78.79,78.71,78.76,6300.0
2013-05-17 13:45:00,78.77,78.77,78.73,78.74,3400.0,78.77,78.77,78.73,78.74,3400.0
2013-05-17 13:50:00,78.75,78.75,78.72,78.72,1800.0,78.75,78.75,78.72,78.72,1800.0
2013-05-17 13:55:00,78.75,78.75,78.6,78.6,13900.0,78.75,78.75,78.6,78.6,13900.0
2013-05-17 14:00:00,78.6,78.6,78.51,78.52,15000.0,78.6,78.6,78.51,78.52,15000.0
2013-05-17 14:05:00,78.52,78.53,78.47,78.53,27700.0,78.52,78.53,78.47,78.53,27700.0
2013-05-17 14:10:00,78.53,78.63,78.53,78.62,16300.0,78.53,78.63,78.53,78.62,16300.0
2013-05-17 14:15:00,78.63,78.72,78.6,78.72,18500.0,78.63,78.72,78.6,78.72,18500.0
2013-05-17 14:20:00,78.72,78.81,78.72,78.78,17200.0,78.72,78.81,78.72,78.78,17200.0
2013-05-17 14:25:00,78.81,78.88,78.79,78.79,14400.0,78.81,78.88,78.79,78.79,14400.0
2013-05-17 14:30:00,78.78,78.84,78.77,78.84,11200.0,78.78,78.84,78.77,78.84,11200.0
2013-05-17 14:35:00,78.83,78.96,78.8,78.94,9700.0,78.83,78.96,78.8,78.94,9700.0
2013-05-17 14:40:00,78.92,79.03,78.91,79.03,15100.0,78.92,79.03,78.91,79.03,15100.0
2013-05-17 14:45:00,79.05,79.25,79.05,79.21,119400.0,79.05,79.25,79.05,79.21,119400.0
2013-05-17 14:50:00,79.22,79.29,79.19,79.22,12900.0,79.22,79.29,79.19,79.22,12900.0
2013-05-17 14:55:00,79.22,79.49,79.22,79.48,16800.0,79.22,79.49,79.22,79.48,16800.0
2013-05-17 15:00:00,79.46,79.5,79.39,79.45,16300.0,79.46,79.5,79.39,79.45,16300.0
2013-05-17 15:05:00,79.44,79.54,79.41,79.44,16300.0,79.44,79.54,79.41,79.44,16300.0
2013-05-17 15:10:00,79.43,79.43,79.28,79.3,24100.0,79.43,79.43,79.28,79.3,24100.0
2013-05-17 15:15:00,79.29,79.29,79.16,79.21,15900.0,79.29,79.29,79.16,79.21,15900.0
2013-05-17 15:20:00,79.21,79.39,79.19,79.39,14200.0,79.21,79.39,79.19,79.39,14200.0
2013-05-17 15:25:00,79.39,79.53,79.37,79.45,25000.0,79.39,79.53,79.37,79.45,25000.0
2013-05-17 15:30:00,79.45,79.54,79.41,79.41,15200.0,79.45,79.54,79.41,79.41,15200.0
2013-05-17 15:35:00,79.42,79.42,79.31,79.31,16900.0,79.42,79.42,79.31,79.31,16900.0
2013-05-17 15:40:00,79.34,79.46,79.28,79.45,32300.0,79.34,79.46,79.28,79.45,32300.0
2013-05-17 15:45:00,79.44,79.48,79.35,79.42,28500.0,79.44,79.48,79.35,79.42,28500.0
2013-05-17 15:50:00,79.42,79.47,79.29,79.46,56500.0,79.42,79.47,79.29,79.46,56500.0
2013-05-17 15:55:00,79.46,79.52,79.29,79.5,84300.0,79.46,79.52,79.29,79.5,84300.0
2013-05-20 09:30:00,78.16,79.49,78.16,79.43,31000.0,78.16,79.49,78.16,79.43,31000.0
2013-05-20 09:35:00,79.44,79.58,79.37,79.42,61200.0,79.44,79.58,79.37,79.42,61200.0
2013-05-20 09:40:00,79.39,79.45,78.99,79.06,18200.0,79.39,79.45,78.99,79.06,18200.0
2013-05-20 09:45:00,78.99,79.14,78.99,78.99,21800.0,78.99,79.14,78.99,78.99,21800.0
2013-05-20 09:50:00,79.01,79.06,78.99,79.02,9500.0,79.01,79.06,78.99,79.02,9500.0
2013-05-20 09:55:00,79.02,79.21,79.0,79.16,14600.0,79.02,79.21,79.0,79.16,14600.0
2013-05-20 10:00:00,79.16,79.2,79.11,79.15,11300.0,79.16,79.2,79.11,79.15,11300.0
2013-05-20 10:05:00,79.16,79.31,79.12,79.16,9200.0,79.16,79.31,79.12,79.16,9200.0
2013-05-20 10:10:00,79.19,79.19,78.97,79.0,8700.0,79.19,79.19,78.97,79.0,8700.0
2013-05-20 10:15:00,78.97,79.04,78.91,78.98,22800.0,78.97,79.04,78.91,78.98,22800.0
2013-05-20 10:20:00,78.98,79.0,78.86,78.86,29200.0,78.98,79.0,78.86,78.86,29200.0
2013-05-20 10:25:00,78.86,78.9,78.83,78.86,25900.0,78.86,78.9,78.83,78.86,25900.0
2013-05-20 10:30:00,78.86,78.96,78.85,78.89,23500.0,78.86,78.96,78.85,78.89,23500.0
2013-05-20 10:35:00,78.89,78.92,78.88,78.92,22600.0,78.89,78.92,78.88,78.92,22600.0
2013-05-20 10:40:00,78.93,78.95,78.86,78.94,14000.0,78.93,78.95,78.86,78.94,14000.0
2013-05-20 10:45:00,78.95,78.95,78.8,78.8,47100.0,78.95,78.95,78.8,78.8,47100.0
2013-05-20 10:50:00,78.81,78.81,78.36,78.44,40500.0,78.81,78.81,78.36,78.44,40500.0
2013-05-20 10:55:00,78.4,78.4,78.18,78.3,16000.0,78.4,78.4,78.18,78.3,16000.0
2013-05-20 11:00:00,78.32,78.59,78.31,78.55,11600.0,78.32,78.59,78.31,78.55,11600.0
2013-05-20 11:05:00,78.55,78.72,78.49,78.68,13900.0,78.55,78.72,78.49,78.68,13900.0
2013-05-20 11:10:00,78.66,78.69,78.65,78.67,12900.0,78.66,78.69,78.65,78.67,12900.0
2013-05-20 11:15:00,78.71,78.8,78.69,78.8,4300.0,78.71,78.8,78.69,78.8,4300.0
2013-05-20 11:20:00,78.76,78.83,78.7,78.78,13400.0,78.76,78.83,78.7,78.78,13400.0
2013-05-20 11:25:00,78.76,78.77,78.6,78.6,6300.0,78.76,78.77,78.6,78.6,6300.0
2013-05-20 11:30:00,78.6,78.64,78.6,78.6,16600.0,78.6,78.64,78.6,78.6,16600.0
2013-05-20 11:35:00,78.62,78.65,78.55,78.58,15100.0,78.62,78.65,78.55,78.58,15100.0
2013-05-20 11:40:00,78.6,78.66,78.58,78.63,8000.0,78.6,78.66,78.58,78.63,8000.0
2013-05-20 11:45:00,78.6,78.6,78.48,78.52,24200.0,78.6,78.6,78.48,78.52,24200.0
2013-05-20 11:50:00,78.44,78.52,78.42,78.45,9500.0,78.44,78.52,78.42,78.45,9500.0
2013-05-20 11:55:00,78.44,78.44,78.4,78.4,9200.0,78.44,78.44,78.4,78.4,9200.0
2013-05-20 12:00:00,78.4,78.41,78.16,78.16,9600.0,78.4,78.41,78.16,78.16,9600.0
2013-05-20 12:05:00,78.16,78.16,77.99,78.0,14500.0,78.16,78.16,77.99,78.0,14500.0
2013-05-20 12:10:00,77.98,77.99,77.93,77.93,8100.0,77.98,77.99,77.93,77.93,8100.0
2013-05-20 12:15:00,77.93,78.08,77.79,77.88,31400.0,77.93,78.08,77.79,77.88,31400.0
2013-05-20 12:20:00,77.9,77.95,77.9,77.95,18700.0,77.9,77.95,77.9,77.95,18700.0
2013-05-20 12:25:00,77.96,78.03,77.85,77.88,26800.0,77.96,78.03,77.85,77.88,26800.0
2013-05-20 12:30:00,77.87,77.88,77.85,77.87,13200.0,77.87,77.88,77.85,77.87,13200.0
2013-05-20 12:35:00,77.86,77.86,77.7,77.72,18500.0,77.86,77.86,77.7,77.72,18500.0
2013-05-20 12:40:00,77.7,77.74,77.7,77.71,3600.0,77.7,77.74,77.7,77.71,3600.0
2013-05-20 12:45:00,77.7,77.75,77.58,77.74,14700.0,77.7,77.75,77.58,77.74,14700.0
2013-05-20 12:50:00,77.75,77.76,77.65,77.65,2700.0,77.75,77.76,77.65,77.65,2700.0
2013-05-20 12:55:00,77.63,77.64,77.58,77.62,6000.0,77.63,77.64,77.58,77.62,6000.0
2013-05-20 13:00:00,77.62,77.81,77.57,77.81,11400.0,77.62,77.81,77.57,77.81,11400.0
2013-05-20 13:05:00,77.83,78.01,77.82,78.01,6500.0,77.83,78.01,77.82,78.01,6500.0
2013-05-20 13:10:00,78.01,78.01,77.9,77.94,13200.0,78.01,78.01,77.9,77.94,13200.0
2013-05-20 13:15:00,77.94,77.94,77.82,77.83,12200.0,77.94,77.94,77.82,77.83,12200.0
2013-05-20 13:20:00,77.81,77.91,77.74,77.87,11100.0,77.81,77.91,77.74,77.87,11100.0
2013-05-20 13:25:00,77.82,77.82,77.67,77.67,6300.0,77.82,77.82,77.67,77.67,6300.0
2013-05-20 13:30:00,77.64,77.64,77.52,77.55,4300.0,77.64,77.64,77.52,77.55,4300.0
2013-05-20 13:35:00,77.52,77.55,77.41,77.42,18000.0,77.52,77.55,77.41,77.42,18000.0
2013-05-20 13:40:00,77.43,77.52,77.4,77.47,22600.0,77.43,77.52,77.4,77.47,22600.0
2013-05-20 13:45:00,77.48,77.6,77.4,77.54,12400.0,77.48,77.6,77.4,77.54,12400.0
2013-05-20 13:50:00,77.55,77.75,77.54,77.7,16800.0,77.55,77.75,77.54,77.7,16800.0
2013-05-20 13:55:00,77.69,77.69,77.52,77.6,17300.0,77.69,77.69,77.52,77.6,17300.0
2013-05-20 14:00:00,77.6,77.66,77.52,77.63,21000.0,77.6,77.66,77.52,77.63,21000.0
2013-05-20 14:05:00,77.64,77.68,77.61,77.66,11100.0,77.64,77.68,77.61,77.66,11100.0
2013-05-20 14:10:00,77.63,77.64,77.58,77.61,6000.0,77.63,77.64,77.58,77.61,6000.0
2013-05-20 14:15:00,77.61,77.61,77.53,77.58,6300.0,77.61,77.61,77.53,77.58,6300.0
2013-05-20 14:20:00,77.57,77.89,77.56,77.85,21000.0,77.57,77.89,77.56,77.85,21000.0
2013-05-20 14:25:00,77.87,77.87,77.66,77.7,17500.0,77.87,77.87,77.66,77.7,17500.0
2013-05-20 14:30:00,77.7,77.86,77.7,77.84,10000.0,77.7,77.86,77.7,77.84,10000.0
2013-05-20 14:35:00,77.85,77.91,77.77,77.91,14100.0,77.85,77.91,77.77,77.91,14100.0
2013-05-20 14:40:00,77.88,77.9,77.69,77.69,17000.0,77.88,77.9,77.69,77.69,17000.0
2013-05-20 14:45:00,77.69,77.69,77.45,77.51,36400.0,77.69,77.69,77.45,77.51,36400.0
2013-05-20 14:50:00,77.52,77.64,77.45,77.47,15000.0,77.52,77.64,77.45,77.47,15000.0
2013-05-20 14:55:00,77.48,77.52,77.45,77.49,20000.0,77.48,77.52,77.45,77.49,20000.0
2013-05-20 15:00:00,77.5,77.56,77.47,77.48,8700.0,77.5,77.56,77.47,77.48,8700.0
2013-05-20 15:05:00,77.49,77.5,77.45,77.48,21000.0,77.49,77.5,77.45,77.48,21000.0
2013-05-20 15:10:00,77.51,77.52,77.45,77.48,23000.0,77.51,77.52,77.45,77.48,23000.0
2013-05-20 15:15:00,77.48,77.52,77.45,77.45,20900.0,77.48,77.52,77.45,77.45,20900.0
2013-05-20 15:20:00,77.44,77.59,77.41,77.55,21400.0,77.44,77.59,77.41,77.55,21400.0
2013-05-20 15:25:00,77.55,77.66,77.48,77.55,21200.0,77.55,77.66,77.48,77.55,21200.0
2013-05-20 15:30:00,77.55,77.62,77.44,77.44,14900.0,77.55,77.62,77.44,77.44,14900.0
2013-05-20 15:35:00,77.42,77.43,77.3,77.36,23800.0,77.42,77.43,77.3,77.36,23800.0
2013-05-20 15:40:00,77.37,77.43,77.35,77.35,19200.0,77.37,77.43,77.35,77.35,19200.0
2013-05-20 15:45:00,77.37,77.42,77.3,77.41,37900.0,77.37,77.42,77.3,77.41,37900.0
2013-05-20 15:50:00,77.41,77.42,77.23,77.3,68100.0,77.41,77.42,77.23,77.3,68100.0
2013-05-20 15:55:00,77.3,77.39,77.08,77.38,141200.0,77.3,77.39,77.08,77.38,141200.0
2013-05-21 09:30:00,77.61,78.1,77.49,78.02,27500.0,77.61,78.1,77.49,78.02,27500.0
2013-05-21 09:35:00,78.02,78.42,78.02,78.42,14800.0,78.02,78.42,78.02,78.42,14800.0
2013-05-21 09:40:00,78.41,78.56,78.26,78.56,19900.0,78.41,78.56,78.26,78.56,19900.0
2013-05-21 09:45:00,78.56,79.0,78.53,78.99,18900.0,78.56,79.0,78.53,78.99,18900.0
2013-05-21 09:50:00,79.03,79.07,78.39,78.67,24200.0,79.03,79.07,78.39,78.67,24200.0
2013-05-21 09:55:00,78.62,79.01,78.62,78.95,21000.0,78.62,79.01,78.62,78.95,21000.0
2013-05-21 10:00:00,78.9,79.0,78.79,78.95,15000.0,78.9,79.0,78.79,78.95,15000.0
2013-05-21 10:05:00,78.98,78.98,78.37,78.45,23900.0,78.98,78.98,78.37,78.45,23900.0
2013-05-21 10:10:00,78.48,78.64,78.12,78.12,73900.0,78.48,78.64,78.12,78.12,73900.0
2013-05-21 10:15:00,78.1,78.34,78.04,78.34,68700.0,78.1,78.34,78.04,78.34,68700.0
2013-05-21 10:20:00,78.37,78.54,78.11,78.19,17100.0,78.37,78.54,78.11,78.19,17100.0
2013-05-21 10:25:00,78.19,78.29,78.09,78.25,13500.0,78.19,78.29,78.09,78.25,13500.0
2013-05-21 10:30:00,78.25,78.64,78.24,78.64,12600.0,78.25,78.64,78.24,78.64,12600.0
2013-05-21 10:35:00,78.71,78.97,78.64,78.97,13000.0,78.71,78.97,78.64,78.97,13000.0
2013-05-21 10:40:00,78.95,79.0,78.7,78.75,32600.0,78.95,79.0,78.7,78.75,32600.0
2013-05-21 10:45:00,78.82,78.85,78.73,78.77,9400.0,78.82,78.85,78.73,78.77,9400.0
2013-05-21 10:50:00,78.77,78.8,78.44,78.45,33700.0,78.77,78.8,78.44,78.45,33700.0
2013-05-21 10:55:00,78.46,78.53,78.34,78.42,12900.0,78.46,78.53,78.34,78.42,12900.0
2013-05-21 11:00:00,78.44,78.61,78.44,78.5,9600.0,78.44,78.61,78.44,78.5,9600.0
2013-05-21 11:05:00,78.54,78.88,78.54,78.88,7000.0,78.54,78.88,78.54,78.88,7000.0
2013-05-21 11:10:00,78.84,78.88,78.71,78.88,9200.0,78.84,78.88,78.71,78.88,9200.0
2013-05-21 11:15:00,78.85,78.97,78.85,78.94,7900.0,78.85,78.97,78.85,78.94,7900.0
2013-05-21 11:20:00,78.96,78.99,78.82,78.86,7100.0,78.96,78.99,78.82,78.86,7100.0
2013-05-21 11:25:00,78.89,78.89,78.74,78.76,3600.0,78.89,78.89,78.74,78.76,3600.0
2013-05-21 11:30:00,78.83,79.0,78.77,78.83,8800.0,78.83,79.0,78.77,78.83,8800.0
2013-05-21 11:35:00,78.85,78.9,78.79,78.8,5700.0,78.85,78.9,78.79,78.8,5700.0
2013-05-21 11:40:00,78.87,78.87,78.61,78.62,15800.0,78.87,78.87,78.61,78.62,15800.0
2013-05-21 11:45:00,78.62,78.68,78.54,78.61,4800.0,78.62,78.68,78.54,78.61,4800.0
2013-05-21 11:50:00,78.6,78.61,78.36,78.46,16600.0,78.6,78.61,78.36,78.46,16600.0
2013-05-21 11:55:00,78.45,78.47,78.22,78.28,8800.0,78.45,78.47,78.22,78.28,8800.0
2013-05-21 12:00:00,78.32,78.62,78.32,78.35,12100.0,78.32,78.62,78.32,78.35,12100.0
2013-05-21 12:05:00,78.3,78.5,78.3,78.42,5200.0,78.3,78.5,78.3,78.42,5200.0
2013-05-21 12:10:00,78.45,78.6,78.37,78.44,7800.0,78.45,78.6,78.37,78.44,7800.0
2013-05-21 12:15:00,78.41,78.46,78.35,78.42,8100.0,78.41,78.46,78.35,78.42,8100.0
2013-05-21 12:20:00,78.45,78.61,78.45,78.58,17400.0,78.45,78.61,78.45,78.58,17400.0
2013-05-21 12:25:00,78.6,78.93,78.58,78.93,28000.0,78.6,78.93,78.58,78.93,28000.0
2013-05-21 12:30:00,78.89,78.89,78.77,78.84,9700.0,78.89,78.89,78.77,78.84,9700.0
2013-05-21 12:35:00,78.78,78.91,78.76,78.9,19500.0,78.78,78.91,78.76,78.9,19500.0
2013-05-21 12:40:00,78.91,79.07,78.83,79.07,13800.0,78.91,79.07,78.83,79.07,13800.0
2013-05-21 12:45:00,79.07,79.18,79.05,79.08,8700.0,79.07,79.18,79.05,79.08,8700.0
2013-05-21 12:50:00,79.12,79.23,79.1,79.23,9000.0,79.12,79.23,79.1,79.23,9000.0
2013-05-21 12:55:00,79.22,79.27,79.15,79.24,13200.0,79.22,79.27,79.15,79.24,13200.0
2013-05-21 13:00:00,79.28,79.43,79.27,79.35,12400.0,79.28,79.43,79.27,79.35,12400.0
2013-05-21 13:05:00,79.36,79.5,79.29,79.41,33200.0,79.36,79.5,79.29,79.41,33200.0
2013-05-21 13:10:00,79.41,79.43,79.27,79.29,9000.0,79.41,79.43,79.27,79.29,9000.0
2013-05-21 13:15:00,79.29,79.44,79.28,79.32,13400.0,79.29,79.44,79.28,79.32,13400.0
2013-05-21 13:20:00,79.28,79.3,79.06,79.19,20300.0,79.28,79.3,79.06,79.19,20300.0
2013-05-21 13:25:00,79.15,79.35,79.13,79.29,11300.0,79.15,79.35,79.13,79.29,11300.0
2013-05-21 13:30:00,79.37,79.43,79.3,79.43,12700.0,79.37,79.43,79.3,79.43,12700.0
2013-05-21 13:35:00,79.4,79.49,79.36,79.45,8700.0,79.4,79.49,79.36,79.45,8700.0
2013-05-21 13:40:00,79.44,79.47,79.34,79.47,7100.0,79.44,79.47,79.34,79.47,7100.0
2013-05-21 13:45:00,79.48,79.49,79.39,79.39,13000.0,79.48,79.49,79.39,79.39,13000.0
2013-05-21 13:50:00,79.39,79.57,79.39,79.55,20500.0,79.39,79.57,79.39,79.55,20500.0
2013-05-21 13:55:00,79.57,79.67,79.57,79.59,20000.0,79.57,79.67,79.57,79.59,20000.0
2013-05-21 14:00:00,79.6,79.72,79.58,79.62,18500.0,79.6,79.72,79.58,79.62,18500.0
2013-05-21 14:05:00,79.61,79.61,79.51,79.6,30300.0,79.61,79.61,79.51,79.6,30300.0
2013-05-21 14:10:00,79.57,79.67,79.54,79.58,13300.0,79.57,79.67,79.54,79.58,13300.0
2013-05-21 14:15:00,79.6,79.87,79.6,79.87,20100.0,79.6,79.87,79.6,79.87,20100.0
2013-05-21 14:20:00,79.87,79.87,79.74,79.76,15800.0,79.87,79.87,79.74,79.76,15800.0
2013-05-21 14:25:00,79.76,79.83,79.71,79.71,18000.0,79.76,79.83,79.71,79.71,18000.0
2013-05-21 14:30:00,79.69,79.69,79.47,79.63,19900.0,79.69,79.69,79.47,79.63,19900.0
2013-05-21 14:35:00,79.64,79.71,79.39,79.42,12800.0,79.64,79.71,79.39,79.42,12800.0
2013-05-21 14:40:00,79.45,79.52,79.33,79.4,22300.0,79.45,79.52,79.33,79.4,22300.0
2013-05-21 14:45:00,79.4,79.42,79.17,79.42,24800.0,79.4,79.42,79.17,79.42,24800.0
2013-05-21 14:50:00,79.43,79.43,79.35,79.36,21700.0,79.43,79.43,79.35,79.36,21700.0
2013-05-21 14:55:00,79.38,79.42,79.37,79.42,18700.0,79.38,79.42,79.37,79.42,18700.0
2013-05-21 15:00:00,79.41,79.45,79.4,79.44,18800.0,79.41,79.45,79.4,79.44,18800.0
2013-05-21 15:05:00,79.43,79.44,79.29,79.39,31300.0,79.43,79.44,79.29,79.39,31300.0
2013-05-21 15:10:00,79.39,79.47,79.23,79.36,46400.0,79.39,79.47,79.23,79.36,46400.0
2013-05-21 15:15:00,79.36,79.36,79.25,79.29,12100.0,79.36,79.36,79.25,79.29,12100.0
2013-05-21 15:20:00,79.32,79.41,79.31,79.38,13600.0,79.32,79.41,79.31,79.38,13600.0
2013-05-21 15:25:00,79.36,79.41,79.31,79.39,9600.0,79.36,79.41,79.31,79.39,9600.0
2013-05-21 15:30:00,79.4,79.54,79.4,79.53,15100.0,79.4,79.54,79.4,79.53,15100.0
2013-05-21 15:35:00,79.5,79.55,79.44,79.55,16500.0,79.5,79.55,79.44,79.55,16500.0
2013-05-21 15:40:00,79.55,79.58,79.38,79.42,19400.0,79.55,79.58,79.38,79.42,19400.0
2013-05-21 15:45:00,79.4,79.44,79.32,79.32,22600.0,79.4,79.44,79.32,79.32,22600.0
2013-05-21 15:50:00,79.32,79.43,79.28,79.34,33500.0,79.32,79.43,79.28,79.34,33500.0
2013-05-21 15:55:00,79.34,79.49,79.33,79.46,54200.0,79.34,79.49,79.33,79.46,54200.0
2013-05-22 09:30:00,79.4,79.48,79.06,79.32,31600.0,79.4,79.48,79.06,79.32,31600.0
2013-05-22 09:35:00,79.28,79.68,79.23,79.61,10100.0,79.28,79.68,79.23,79.61,10100.0
2013-05-22 09:40:00,79.64,79.89,79.64,79.89,15300.0,79.64,79.89,79.64,79.89,15300.0
2013-05-22 09:45:00,79.87,80.59,79.82,80.5,40700.0,79.87,80.59,79.82,80.5,40700.0
2013-05-22 09:50:00,80.48,80.49,80.22,80.49,21000.0,80.48,80.49,80.22,80.49,21000.0
2013-05-22 09:55:00,80.48,80.64,80.4,80.64,23000.0,80.48,80.64,80.4,80.64,23000.0
2013-05-22 10:00:00,80.64,80.87,80.57,80.81,16800.0,80.64,80.87,80.57,80.81,16800.0
2013-05-22 10:05:00,80.81,80.87,80.6,80.66,28300.0,80.81,80.87,80.6,80.66,28300.0
2013-05-22 10:10:00,80.7,81.0,80.59,80.89,36500.0,80.7,81.0,80.59,80.89,36500.0
2013-05-22 10:15:00,80.92,81.0,80.89,80.96,10700.0,80.92,81.0,80.89,80.96,10700.0
2013-05-22 10:20:00,80.98,80.99,80.91,80.98,7600.0,80.98,80.99,80.91,80.98,7600.0
2013-05-22 10:25:00,80.95,81.45,80.92,81.26,25300.0,80.95,81.45,80.92,81.26,25300.0
2013-05-22 10:30:00,81.24,81.33,80.84,80.9,21500.0,81.24,81.33,80.84,80.9,21500.0
2013-05-22 10:35:00,80.85,80.94,80.67,80.75,24400.0,80.85,80.94,80.67,80.75,24400.0
2013-05-22 10:40:00,80.75,81.03,80.67,81.03,29300.0,80.75,81.03,80.67,81.03,29300.0
2013-05-22 10:45:00,81.06,81.07,80.68,80.86,36000.0,81.06,81.07,80.68,80.86,36000.0
2013-05-22 10:50:00,80.83,80.83,80.58,80.62,29300.0,80.83,80.83,80.58,80.62,29300.0
2013-05-22 10:55:00,80.63,80.7,80.49,80.49,15200.0,80.63,80.7,80.49,80.49,15200.0
2013-05-22 11:00:00,80.5,80.61,80.49,80.56,23700.0,80.5,80.61,80.49,80.56,23700.0
2013-05-22 11:05:00,80.57,80.77,80.52,80.77,8500.0,80.57,80.77,80.52,80.77,8500.0
2013-05-22 11:10:00,80.74,80.94,80.67,80.94,20100.0,80.74,80.94,80.67,80.94,20100.0
2013-05-22 11:15:00,80.9,80.9,80.44,80.58,8500.0,80.9,80.9,80.44,80.58,8500.0
2013-05-22 11:20:00,80.58,80.68,80.58,80.6,2200.0,80.58,80.68,80.58,80.6,2200.0
2013-05-22 11:25:00,80.61,80.65,80.48,80.65,3900.0,80.61,80.65,80.48,80.65,3900.0
2013-05-22 11:30:00,80.75,80.91,80.64,80.64,5400.0,80.75,80.91,80.64,80.64,5400.0
2013-05-22 11:35:00,80.68,80.75,80.59,80.72,49500.0,80.68,80.75,80.59,80.72,49500.0
2013-05-22 11:40:00,80.7,80.84,80.6,80.74,13700.0,80.7,80.84,80.6,80.74,13700.0
2013-05-22 11:45:00,80.81,81.01,80.81,80.98,6800.0,80.81,81.01,80.81,80.98,6800.0
2013-05-22 11:50:00,81.0,81.07,80.93,80.94,11700.0,81.0,81.07,80.93,80.94,11700.0
2013-05-22 11:55:00,80.96,81.19,80.96,81.16,19600.0,80.96,81.19,80.96,81.16,19600.0
2013-05-22 12:00:00,81.16,81.16,80.88,80.9,2900.0,81.16,81.16,80.88,80.9,2900.0
2013-05-22 12:05:00,80.92,80.99,80.84,80.89,5100.0,80.92,80.99,80.84,80.89,5100.0
2013-05-22 12:10:00,80.88,80.98,80.78,80.98,8600.0,80.88,80.98,80.78,80.98,8600.0
2013-05-22 12:15:00,80.96,80.99,80.69,80.72,15300.0,80.96,80.99,80.69,80.72,15300.0
2013-05-22 12:20:00,80.69,80.71,80.55,80.59,10500.0,80.69,80.71,80.55,80.59,10500.0
2013-05-22 12:25:00,80.58,80.58,80.28,80.28,9600.0,80.58,80.58,80.28,80.28,9600.0
2013-05-22 12:30:00,80.33,80.34,80.05,80.05,6300.0,80.33,80.34,80.05,80.05,6300.0
2013-05-22 12:35:00,80.04,80.08,79.85,79.96,12400.0,80.04,80.08,79.85,79.96,12400.0
2013-05-22 12:40:00,79.96,80.04,79.95,80.01,4300.0,79.96,80.04,79.95,80.01,4300.0
2013-05-22 12:45:00,80.02,80.02,79.93,79.93,3400.0,80.02,80.02,79.93,79.93,3400.0
2013-05-22 12:50:00,79.91,79.95,79.9,79.9,3200.0,79.91,79.95,79.9,79.9,3200.0
2013-05-22 12:55:00,79.93,79.97,79.88,79.97,3400.0,79.93,79.97,79.88,79.97,3400.0
2013-05-22 13:00:00,79.94,80.21,79.94,80.2,5600.0,79.94,80.21,79.94,80.2,5600.0
2013-05-22 13:05:00,80.2,80.25,80.15,80.22,10200.0,80.2,80.25,80.15,80.22,10200.0
2013-05-22 13:10:00,80.26,80.26,80.08,80.13,7100.0,80.26,80.26,80.08,80.13,7100.0
2013-05-22 13:15:00,80.15,80.16,79.75,79.75,7200.0,80.15,80.16,79.75,79.75,7200.0
2013-05-22 13:20:00,79.73,79.73,79.51,79.56,7200.0,79.73,79.73,79.51,79.56,7200.0
2013-05-22 13:25:00,79.5,79.56,79.44,79.44,3100.0,79.5,79.56,79.44,79.44,3100.0
2013-05-22 13:30:00,79.42,79.42,79.1,79.16,9800.0,79.42,79.42,79.1,79.16,9800.0
2013-05-22 13:35:00,79.19,79.3,79.15,79.15,5700.0,79.19,79.3,79.15,79.15,5700.0
2013-05-22 13:40:00,79.11,79.32,79.0,79.0,11600.0,79.11,79.32,79.0,79.0,11600.0
2013-05-22 13:45:00,78.98,79.08,78.71,79.04,12100.0,78.98,79.08,78.71,79.04,12100.0
2013-05-22 13:50:00,79.03,79.21,79.03,79.15,6300.0,79.03,79.21,79.03,79.15,6300.0
2013-05-22 13:55:00,79.24,79.36,79.23,79.34,25400.0,79.24,79.36,79.23,79.34,25400.0
2013-05-22 14:00:00,79.36,79.47,78.85,79.0,17400.0,79.36,79.47,78.85,79.0,17400.0
2013-05-22 14:05:00,79.0,79.16,78.75,78.92,15900.0,79.0,79.16,78.75,78.92,15900.0
2013-05-22 14:10:00,78.95,78.95,78.44,78.59,18900.0,78.95,78.95,78.44,78.59,18900.0
2013-05-22 14:15:00,78.63,78.94,78.52,78.71,14900.0,78.63,78.94,78.52,78.71,14900.0
2013-05-22 14:20:00,78.67,78.76,78.63,78.67,21700.0,78.67,78.76,78.63,78.67,21700.0
2013-05-22 14:25:00,78.68,78.68,78.46,78.51,19500.0,78.68,78.68,78.46,78.51,19500.0
2013-05-22 14:30:00,78.5,78.6,78.46,78.53,21100.0,78.5,78.6,78.46,78.53,21100.0
2013-05-22 14:35:00,78.51,78.54,78.25,78.45,24200.0,78.51,78.54,78.25,78.45,24200.0
2013-05-22 14:40:00,78.45,78.53,78.32,78.36,8400.0,78.45,78.53,78.32,78.36,8400.0
2013-05-22 14:45:00,78.4,78.68,78.4,78.68,13400.0,78.4,78.68,78.4,78.68,13400.0
2013-05-22 14:50:00,78.65,78.7,78.56,78.67,8400.0,78.65,78.7,78.56,78.67,8400.0
2013-05-22 14:55:00,78.69,78.84,78.69,78.82,9600.0,78.69,78.84,78.69,78.82,9600.0
2013-05-22 15:00:00,78.84,78.85,78.7,78.75,18100.0,78.84,78.85,78.7,78.75,18100.0
2013-05-22 15:05:00,78.75,78.77,78.6,78.73,20600.0,78.75,78.77,78.6,78.73,20600.0
2013-05-22 15:10:00,78.76,78.78,78.6,78.77,23200.0,78.76,78.78,78.6,78.77,23200.0
2013-05-22 15:15:00,78.75,78.76,78.38,78.52,19600.0,78.75,78.76,78.38,78.52,19600.0
2013-05-22 15:20:00,78.5,78.53,78.36,78.42,19200.0,78.5,78.53,78.36,78.42,19200.0
2013-05-22 15:25:00,78.42,78.43,77.89,77.89,27500.0,78.42,78.43,77.89,77.89,27500.0
2013-05-22 15:30:00,77.9,78.05,77.67,78.0,35400.0,77.9,78.05,77.67,78.0,35400.0
2013-05-22 15:35:00,77.97,78.12,77.9,78.02,14700.0,77.97,78.12,77.9,78.02,14700.0
2013-05-22 15:40:00,78.07,78.28,77.94,78.22,20900.0,78.07,78.28,77.94,78.22,20900.0
2013-05-22 15:45:00,78.17,78.33,78.11,78.25,32700.0,78.17,78.33,78.11,78.25,32700.0
2013-05-22 15:50:00,78.28,78.45,78.27,78.35,33800.0,78.28,78.45,78.27,78.35,33800.0
2013-05-22 15:55:00,78.37,78.54,78.29,78.43,66500.0,78.37,78.54,78.29,78.43,66500.0
2013-05-23 09:30:00,78.19,78.29,77.19,77.52,74600.0,78.19,78.29,77.19,77.52,74600.0
2013-05-23 09:35:00,77.5,77.84,77.38,77.8,14800.0,77.5,77.84,77.38,77.8,14800.0
2013-05-23 09:40:00,78.0,78.46,77.99,78.1,18000.0,78.0,78.46,77.99,78.1,18000.0
2013-05-23 09:45:00,77.99,78.04,77.64,78.02,15800.0,77.99,78.04,77.64,78.02,15800.0
2013-05-23 09:50:00,78.05,78.12,77.38,77.44,22700.0,78.05,78.12,77.38,77.44,22700.0
2013-05-23 09:55:00,77.47,77.47,77.16,77.38,49900.0,77.47,77.47,77.16,77.38,49900.0
2013-05-23 10:00:00,77.4,77.68,77.35,77.68,31000.0,77.4,77.68,77.35,77.68,31000.0
2013-05-23 10:05:00,77.69,78.1,77.64,78.07,25400.0,77.69,78.1,77.64,78.07,25400.0
2013-05-23 10:10:00,78.09,78.48,78.05,78.39,50600.0,78.09,78.48,78.05,78.39,50600.0
2013-05-23 10:15:00,78.38,79.02,78.38,79.02,10800.0,78.38,79.02,78.38,79.02,10800.0
2013-05-23 10:20:00,79.09,79.43,78.99,79.27,23000.0,79.09,79.43,78.99,79.27,23000.0
2013-05-23 10:25:00,79.27,79.47,79.27,79.42,7300.0,79.27,79.47,79.27,79.42,7300.0
2013-05-23 10:30:00,79.41,79.43,79.18,79.25,5600.0,79.41,79.43,79.18,79.25,5600.0
2013-05-23 10:35:00,79.2,79.25,78.8,78.83,9200.0,79.2,79.25,78.8,78.83,9200.0
2013-05-23 10:40:00,78.79,78.84,78.58,78.73,10300.0,78.79,78.84,78.58,78.73,10300.0
2013-05-23 10:45:00,78.66,78.66,78.08,78.08,13900.0,78.66,78.66,78.08,78.08,13900.0
2013-05-23 10:50:00,78.07,78.43,78.07,78.38,4300.0,78.07,78.43,78.07,78.38,4300.0
2013-05-23 10:55:00,78.32,78.37,77.98,77.98,5300.0,78.32,78.37,77.98,77.98,5300.0
2013-05-23 11:00:00,78.06,78.18,78.06,78.16,4700.0,78.06,78.18,78.06,78.16,4700.0
2013-05-23 11:05:00,78.27,78.65,78.27,78.65,4100.0,78.27,78.65,78.27,78.65,4100.0
2013-05-23 11:10:00,78.67,79.1,78.62,79.1,5300.0,78.67,79.1,78.62,79.1,5300.0
2013-05-23 11:15:00,79.14,79.14,78.95,78.95,1000.0,79.14,79.14,78.95,78.95,1000.0
2013-05-23 11:20:00,79.05,79.12,78.93,78.93,3500.0,79.05,79.12,78.93,78.93,3500.0
2013-05-23 11:25:00,78.96,78.97,78.46,78.47,25800.0,78.96,78.97,78.46,78.47,25800.0
2013-05-23 11:30:00,78.5,78.72,78.44,78.49,44600.0,78.5,78.72,78.44,78.49,44600.0
2013-05-23 11:35:00,78.52,78.52,78.13,78.17,16700.0,78.52,78.52,78.13,78.17,16700.0
2013-05-23 11:40:00,78.17,78.34,77.99,78.34,27100.0,78.17,78.34,77.99,78.34,27100.0
2013-05-23 11:45:00,78.27,78.34,78.25,78.3,8600.0,78.27,78.34,78.25,78.3,8600.0
2013-05-23 11:50:00,78.36,78.41,78.2,78.2,24400.0,78.36,78.41,78.2,78.2,24400.0
2013-05-23 11:55:00,78.22,78.26,77.69,77.88,18200.0,78.22,78.26,77.69,77.88,18200.0
2013-05-23 12:00:00,77.89,78.07,77.73,77.82,13000.0,77.89,78.07,77.73,77.82,13000.0
2013-05-23 12:05:00,77.79,78.22,77.76,78.06,13800.0,77.79,78.22,77.76,78.06,13800.0
2013-05-23 12:10:00,78.06,78.26,77.89,78.05,34600.0,78.06,78.26,77.89,78.05,34600.0
2013-05-23 12:15:00,78.05,78.16,77.71,77.71,16300.0,78.05,78.16,77.71,77.71,16300.0
2013-05-23 12:20:00,77.71,77.77,77.48,77.48,12300.0,77.71,77.77,77.48,77.48,12300.0
2013-05-23 12:25:00,77.51,77.62,77.48,77.57,5800.0,77.51,77.62,77.48,77.57,5800.0
2013-05-23 12:30:00,77.55,77.66,77.49,77.66,3000.0,77.55,77.66,77.49,77.66,3000.0
2013-05-23 12:35:00,77.76,77.85,77.67,77.85,2700.0,77.76,77.85,77.67,77.85,2700.0
2013-05-23 12:40:00,77.85,77.85,77.65,77.84,2900.0,77.85,77.85,77.65,77.84,2900.0
2013-05-23 12:45:00,77.93,78.01,77.89,77.99,22100.0,77.93,78.01,77.89,77.99,22100.0
2013-05-23 12:50:00,78.02,78.32,77.98,78.32,3000.0,78.02,78.32,77.98,78.32,3000.0
2013-05-23 12:55:00,78.38,78.38,78.24,78.34,2000.0,78.38,78.38,78.24,78.34,2000.0
2013-05-23 13:00:00,78.37,78.42,78.13,78.21,19800.0,78.37,78.42,78.13,78.21,19800.0
2013-05-23 13:05:00,78.23,78.32,78.12,78.32,10400.0,78.23,78.32,78.12,78.32,10400.0
2013-05-23 13:10:00,78.25,78.37,78.24,78.36,5400.0,78.25,78.37,78.24,78.36,5400.0
2013-05-23 13:15:00,78.43,78.43,78.22,78.3,7200.0,78.43,78.43,78.22,78.3,7200.0
2013-05-23 13:20:00,78.25,78.44,78.25,78.35,15600.0,78.25,78.44,78.25,78.35,15600.0
2013-05-23 13:25:00,78.27,78.29,77.97,78.15,6700.0,78.27,78.29,77.97,78.15,6700.0
2013-05-23 13:30:00,78.16,78.43,78.07,78.36,8000.0,78.16,78.43,78.07,78.36,8000.0
2013-05-23 13:35:00,78.42,78.52,78.37,78.39,10500.0,78.42,78.52,78.37,78.39,10500.0
2013-05-23 13:40:00,78.39,78.42,78.21,78.26,6500.0,78.39,78.42,78.21,78.26,6500.0
2013-05-23 13:45:00,78.26,78.3,78.07,78.23,8000.0,78.26,78.3,78.07,78.23,8000.0
2013-05-23 13:50:00,78.3,78.32,78.22,78.22,5500.0,78.3,78.32,78.22,78.22,5500.0
2013-05-23 13:55:00,78.19,78.5,78.19,78.5,5800.0,78.19,78.5,78.19,78.5,5800.0
2013-05-23 14:00:00,78.49,78.5,78.35,78.4,3100.0,78.49,78.5,78.35,78.4,3100.0
2013-05-23 14:05:00,78.39,78.56,78.35,78.52,8900.0,78.39,78.56,78.35,78.52,8900.0
2013-05-23 14:10:00,78.52,78.53,78.18,78.21,34500.0,78.52,78.53,78.18,78.21,34500.0
2013-05-23 14:15:00,78.19,78.3,78.19,78.25,6500.0,78.19,78.3,78.19,78.25,6500.0
2013-05-23 14:20:00,78.26,78.34,78.26,78.3,13400.0,78.26,78.34,78.26,78.3,13400.0
2013-05-23 14:25:00,78.29,78.33,78.29,78.29,14700.0,78.29,78.33,78.29,78.29,14700.0
2013-05-23 14:30:00,78.29,78.29,78.15,78.15,22400.0,78.29,78.29,78.15,78.15,22400.0
2013-05-23 14:35:00,78.2,78.24,78.19,78.24,3000.0,78.2,78.24,78.19,78.24,3000.0
2013-05-23 14:40:00,78.23,78.66,78.23,78.62,15100.0,78.23,78.66,78.23,78.62,15100.0
2013-05-23 14:45:00,78.63,78.7,78.45,78.69,9600.0,78.63,78.7,78.45,78.69,9600.0
2013-05-23 14:50:00,78.69,78.72,78.52,78.52,7200.0,78.69,78.72,78.52,78.52,7200.0
2013-05-23 14:55:00,78.53,78.6,78.47,78.53,4900.0,78.53,78.6,78.47,78.53,4900.0
2013-05-23 15:00:00,78.5,78.57,78.38,78.41,17700.0,78.5,78.57,78.38,78.41,17700.0
2013-05-23 15:05:00,78.39,78.4,78.11,78.11,19600.0,78.39,78.4,78.11,78.11,19600.0
2013-05-23 15:10:00,78.13,78.34,78.12,78.22,13500.0,78.13,78.34,78.12,78.22,13500.0
2013-05-23 15:15:00,78.2,78.21,77.85,77.87,16800.0,78.2,78.21,77.85,77.87,16800.0
2013-05-23 15:20:00,77.86,77.95,77.74,77.74,16600.0,77.86,77.95,77.74,77.74,16600.0
2013-05-23 15:25:00,77.78,77.95,77.7,77.87,10700.0,77.78,77.95,77.7,77.87,10700.0
2013-05-23 15:30:00,77.88,78.13,77.8,78.13,13700.0,77.88,78.13,77.8,78.13,13700.0
2013-05-23 15:35:00,78.14,78.15,77.92,78.06,13200.0,78.14,78.15,77.92,78.06,13200.0
2013-05-23 15:40:00,78.11,78.28,78.09,78.09,12600.0,78.11,78.28,78.09,78.09,12600.0
2013-05-23 15:45:00,78.08,78.22,77.96,78.2,34000.0,78.08,78.22,77.96,78.2,34000.0
2013-05-23 15:50:00,78.22,78.38,78.22,78.3,42900.0,78.22,78.38,78.22,78.3,42900.0
2013-05-23 15:55:00,78.3,78.6,78.19,78.5,113700.0,78.3,78.6,78.19,78.5,113700.0
2013-05-24 09:30:00,77.5,78.39,77.4,77.67,9500.0,77.5,78.39,77.4,77.67,9500.0
2013-05-24 09:35:00,77.56,77.64,77.47,77.47,25800.0,77.56,77.64,77.47,77.47,25800.0
2013-05-24 09:40:00,77.49,77.56,77.4,77.47,25400.0,77.49,77.56,77.4,77.47,25400.0
2013-05-24 09:45:00,77.56,77.56,76.89,76.96,24700.0,77.56,77.56,76.89,76.96,24700.0
2013-05-24 09:50:00,76.92,77.31,76.89,77.23,21100.0,76.92,77.31,76.89,77.23,21100.0
2013-05-24 09:55:00,77.22,77.49,77.2,77.3,16400.0,77.22,77.49,77.2,77.3,16400.0
2013-05-24 10:00:00,77.21,77.26,76.73,76.9,48000.0,77.21,77.26,76.73,76.9,48000.0
2013-05-24 10:05:00,76.9,77.08,76.85,77.08,24300.0,76.9,77.08,76.85,77.08,24300.0
2013-05-24 10:10:00,77.15,77.57,77.11,77.32,6800.0,77.15,77.57,77.11,77.32,6800.0
2013-05-24 10:15:00,77.31,77.37,77.19,77.26,6000.0,77.31,77.37,77.19,77.26,6000.0
2013-05-24 10:20:00,77.26,77.26,77.1,77.16,6000.0,77.26,77.26,77.1,77.16,6000.0
2013-05-24 10:25:00,77.18,77.31,77.13,77.23,6300.0,77.18,77.31,77.13,77.23,6300.0
2013-05-24 10:30:00,77.27,77.54,77.26,77.28,8300.0,77.27,77.54,77.26,77.28,8300.0
2013-05-24 10:35:00,77.27,77.56,77.27,77.54,2800.0,77.27,77.56,77.27,77.54,2800.0
2013-05-24 10:40:00,77.59,77.61,77.5,77.58,2300.0,77.59,77.61,77.5,77.58,2300.0
2013-05-24 10:45:00,77.59,77.81,77.56,77.73,63800.0,77.59,77.81,77.56,77.73,63800.0
2013-05-24 10:50:00,77.73,78.02,77.47,78.02,23900.0,77.73,78.02,77.47,78.02,23900.0
2013-05-24 10:55:00,78.01,78.01,77.4,77.45,5900.0,78.01,78.01,77.4,77.45,5900.0
2013-05-24 11:00:00,77.47,77.48,77.33,77.48,12900.0,77.47,77.48,77.33,77.48,12900.0
2013-05-24 11:05:00,77.47,77.75,77.45,77.75,4300.0,77.47,77.75,77.45,77.75,4300.0
2013-05-24 11:10:00,77.75,77.75,77.43,77.45,4600.0,77.75,77.75,77.43,77.45,4600.0
2013-05-24 11:15:00,77.46,77.5,77.29,77.47,57500.0,77.46,77.5,77.29,77.47,57500.0
2013-05-24 11:20:00,77.47,77.47,77.29,77.36,14500.0,77.47,77.47,77.29,77.36,14500.0
2013-05-24 11:25:00,77.4,77.4,77.2,77.26,16900.0,77.4,77.4,77.2,77.26,16900.0
2013-05-24 11:30:00,77.27,77.27,77.2,77.26,7900.0,77.27,77.27,77.2,77.26,7900.0
2013-05-24 11:35:00,77.25,77.37,77.14,77.2,29200.0,77.25,77.37,77.14,77.2,29200.0
2013-05-24 11:40:00,77.25,77.27,77.2,77.2,2800.0,77.25,77.27,77.2,77.2,2800.0
2013-05-24 11:45:00,77.2,77.33,77.2,77.24,6700.0,77.2,77.33,77.2,77.24,6700.0
2013-05-24 11:50:00,77.25,77.26,77.2,77.26,4800.0,77.25,77.26,77.2,77.26,4800.0
2013-05-24 11:55:00,77.23,77.33,77.23,77.29,500.0,77.23,77.33,77.23,77.29,500.0
2013-05-24 12:00:00,77.26,77.41,77.2,77.29,11900.0,77.26,77.41,77.2,77.29,11900.0
2013-05-24 12:05:00,77.34,77.41,77.32,77.32,6100.0,77.34,77.41,77.32,77.32,6100.0
2013-05-24 12:10:00,77.32,77.4,77.32,77.35,4100.0,77.32,77.4,77.32,77.35,4100.0
2013-05-24 12:15:00,77.34,77.55,77.3,77.55,3200.0,77.34,77.55,77.3,77.55,3200.0
2013-05-24 12:20:00,77.55,77.57,77.49,77.5,1300.0,77.55,77.57,77.49,77.5,1300.0
2013-05-24 12:25:00,77.5,77.78,77.5,77.77,3200.0,77.5,77.78,77.5,77.77,3200.0
2013-05-24 12:30:00,77.74,77.76,77.47,77.49,5100.0,77.74,77.76,77.47,77.49,5100.0
2013-05-24 12:35:00,77.47,77.49,77.4,77.48,10100.0,77.47,77.49,77.4,77.48,10100.0
2013-05-24 12:40:00,77.48,77.55,77.48,77.54,1300.0,77.48,77.55,77.48,77.54,1300.0
2013-05-24 12:45:00,77.48,77.55,77.48,77.55,4000.0,77.48,77.55,77.48,77.55,4000.0
2013-05-24 12:50:00,77.57,77.61,77.51,77.59,2300.0,77.57,77.61,77.51,77.59,2300.0
2013-05-24 12:55:00,77.6,77.71,77.52,77.55,3000.0,77.6,77.71,77.52,77.55,3000.0
2013-05-24 13:00:00,77.56,77.69,77.56,77.67,1000.0,77.56,77.69,77.56,77.67,1000.0
2013-05-24 13:05:00,77.65,77.84,77.61,77.84,3000.0,77.65,77.84,77.61,77.84,3000.0
2013-05-24 13:10:00,77.83,77.83,77.75,77.77,3500.0,77.83,77.83,77.75,77.77,3500.0
2013-05-24 13:15:00,77.75,78.1,77.72,78.08,8100.0,77.75,78.1,77.72,78.08,8100.0
2013-05-24 13:20:00,78.05,78.21,78.05,78.15,3900.0,78.05,78.21,78.05,78.15,3900.0
2013-05-24 13:25:00,78.15,78.16,78.1,78.14,2900.0,78.15,78.16,78.1,78.14,2900.0
2013-05-24 13:30:00,78.15,78.19,78.14,78.16,2600.0,78.15,78.19,78.14,78.16,2600.0
2013-05-24 13:35:00,78.23,78.23,78.09,78.14,1800.0,78.23,78.23,78.09,78.14,1800.0
2013-05-24 13:40:00,78.08,78.25,78.08,78.19,4300.0,78.08,78.25,78.08,78.19,4300.0
2013-05-24 13:45:00,78.19,78.23,78.15,78.15,1100.0,78.19,78.23,78.15,78.15,1100.0
2013-05-24 13:50:00,78.17,78.2,78.09,78.2,4100.0,78.17,78.2,78.09,78.2,4100.0
2013-05-24 13:55:00,78.23,78.23,78.13,78.23,5500.0,78.23,78.23,78.13,78.23,5500.0
2013-05-24 14:00:00,78.19,78.2,78.13,78.17,1400.0,78.19,78.2,78.13,78.17,1400.0
2013-05-24 14:05:00,78.19,78.22,78.12,78.12,3700.0,78.19,78.22,78.12,78.12,3700.0
2013-05-24 14:10:00,78.19,78.2,78.07,78.16,3500.0,78.19,78.2,78.07,78.16,3500.0
2013-05-24 14:15:00,78.17,78.36,78.17,78.36,15200.0,78.17,78.36,78.17,78.36,15200.0
2013-05-24 14:20:00,78.31,78.31,78.17,78.17,1900.0,78.31,78.31,78.17,78.17,1900.0
2013-05-24 14:25:00,78.15,78.18,78.07,78.08,5600.0,78.15,78.18,78.07,78.08,5600.0
2013-05-24 14:30:00,78.06,78.09,77.89,77.9,7500.0,78.06,78.09,77.89,77.9,7500.0
2013-05-24 14:35:00,77.89,77.95,77.89,77.93,2200.0,77.89,77.95,77.89,77.93,2200.0
2013-05-24 14:40:00,77.91,78.05,77.86,78.03,8800.0,77.91,78.05,77.86,78.03,8800.0
2013-05-24 14:45:00,78.04,78.06,77.99,78.0,3200.0,78.04,78.06,77.99,78.0,3200.0
2013-05-24 14:50:00,77.98,78.15,77.97,78.12,2400.0,77.98,78.15,77.97,78.12,2400.0
2013-05-24 14:55:00,78.11,78.22,77.99,78.2,7300.0,78.11,78.22,77.99,78.2,7300.0
2013-05-24 15:00:00,78.19,78.19,78.15,78.18,4000.0,78.19,78.19,78.15,78.18,4000.0
2013-05-24 15:05:00,78.19,78.3,78.18,78.25,4700.0,78.19,78.3,78.18,78.25,4700.0
2013-05-24 15:10:00,78.26,78.4,78.24,78.37,8500.0,78.26,78.4,78.24,78.37,8500.0
2013-05-24 15:15:00,78.36,78.43,78.22,78.22,6200.0,78.36,78.43,78.22,78.22,6200.0
2013-05-24 15:20:00,78.26,78.41,78.23,78.23,3300.0,78.26,78.41,78.23,78.23,3300.0
2013-05-24 15:25:00,78.23,78.34,78.23,78.32,4000.0,78.23,78.34,78.23,78.32,4000.0
2013-05-24 15:30:00,78.33,78.33,78.19,78.28,5500.0,78.33,78.33,78.19,78.28,5500.0
2013-05-24 15:35:00,78.27,78.27,78.11,78.13,6700.0,78.27,78.27,78.11,78.13,6700.0
2013-05-24 15:40:00,78.14,78.22,78.13,78.15,4800.0,78.14,78.22,78.13,78.15,4800.0
2013-05-24 15:45:00,78.16,78.32,78.13,78.24,5500.0,78.16,78.32,78.13,78.24,5500.0
2013-05-24 15:50:00,78.23,78.4,78.2,78.4,17100.0,78.23,78.4,78.2,78.4,17100.0
2013-05-24 15:55:00,78.4,78.46,78.3,78.41,39500.0,78.4,78.46,78.3,78.41,39500.0
2013-05-28 09:30:00,79.28,79.61,78.34,78.92,44400.0,79.28,79.61,78.34,78.92,44400.0
2013-05-28 09:35:00,78.91,79.25,78.77,79.04,25500.0,78.91,79.25,78.77,79.04,25500.0
2013-05-28 09:40:00,79.11,79.17,79.03,79.13,9900.0,79.11,79.17,79.03,79.13,9900.0
2013-05-28 09:45:00,79.14,79.47,79.01,79.25,17700.0,79.14,79.47,79.01,79.25,17700.0
2013-05-28 09:50:00,79.26,79.34,78.93,79.31,69900.0,79.26,79.34,78.93,79.31,69900.0
2013-05-28 09:55:00,79.32,79.47,79.13,79.35,32000.0,79.32,79.47,79.13,79.35,32000.0
2013-05-28 10:00:00,79.36,79.49,79.22,79.37,20300.0,79.36,79.49,79.22,79.37,20300.0
2013-05-28 10:05:00,79.38,79.6,79.3,79.43,21700.0,79.38,79.6,79.3,79.43,21700.0
2013-05-28 10:10:00,79.43,79.43,78.98,78.98,7100.0,79.43,79.43,78.98,78.98,7100.0
2013-05-28 10:15:00,78.98,79.31,78.94,79.31,9700.0,78.98,79.31,78.94,79.31,9700.0
2013-05-28 10:20:00,79.26,79.41,79.26,79.35,17000.0,79.26,79.41,79.26,79.35,17000.0
2013-05-28 10:25:00,79.35,79.36,79.19,79.19,7300.0,79.35,79.36,79.19,79.19,7300.0
2013-05-28 10:30:00,79.18,79.18,78.9,78.92,8200.0,79.18,79.18,78.9,78.92,8200.0
2013-05-28 10:35:00,78.91,78.91,78.53,78.53,10300.0,78.91,78.91,78.53,78.53,10300.0
2013-05-28 10:40:00,78.55,78.55,78.12,78.12,16600.0,78.55,78.55,78.12,78.12,16600.0
2013-05-28 10:45:00,78.14,78.16,77.93,77.98,13500.0,78.14,78.16,77.93,77.98,13500.0
2013-05-28 10:50:00,77.99,78.05,77.96,78.02,18600.0,77.99,78.05,77.96,78.02,18600.0
2013-05-28 10:55:00,78.03,78.09,78.01,78.05,20500.0,78.03,78.09,78.01,78.05,20500.0
2013-05-28 11:00:00,78.03,78.03,77.57,77.57,19400.0,78.03,78.03,77.57,77.57,19400.0
2013-05-28 11:05:00,77.57,77.6,77.5,77.53,8000.0,77.57,77.6,77.5,77.53,8000.0
2013-05-28 11:10:00,77.53,77.7,77.45,77.52,13400.0,77.53,77.7,77.45,77.52,13400.0
2013-05-28 11:15:00,77.59,77.8,77.56,77.58,14400.0,77.59,77.8,77.56,77.58,14400.0
2013-05-28 11:20:00,77.58,77.76,77.49,77.74,6100.0,77.58,77.76,77.49,77.74,6100.0
2013-05-28 11:25:00,77.78,77.78,77.59,77.68,7800.0,77.78,77.78,77.59,77.68,7800.0
2013-05-28 11:30:00,77.63,77.65,77.45,77.45,17500.0,77.63,77.65,77.45,77.45,17500.0
2013-05-28 11:35:00,77.44,77.5,77.42,77.5,18900.0,77.44,77.5,77.42,77.5,18900.0
2013-05-28 11:40:00,77.5,77.53,77.43,77.49,9200.0,77.5,77.53,77.43,77.49,9200.0
2013-05-28 11:45:00,77.49,77.5,77.42,77.48,14900.0,77.49,77.5,77.42,77.48,14900.0
2013-05-28 11:50:00,77.49,77.83,77.49,77.75,6800.0,77.49,77.83,77.49,77.75,6800.0
2013-05-28 11:55:00,77.73,77.73,77.49,77.5,5800.0,77.73,77.73,77.49,77.5,5800.0
2013-05-28 12:00:00,77.49,77.61,77.46,77.61,6700.0,77.49,77.61,77.46,77.61,6700.0
2013-05-28 12:05:00,77.58,77.62,77.5,77.53,6700.0,77.58,77.62,77.5,77.53,6700.0
2013-05-28 12:10:00,77.53,77.57,77.49,77.5,5100.0,77.53,77.57,77.49,77.5,5100.0
2013-05-28 12:15:00,77.51,77.83,77.5,77.75,5000.0,77.51,77.83,77.5,77.75,5000.0
2013-05-28 12:20:00,77.83,77.94,77.83,77.89,2900.0,77.83,77.94,77.83,77.89,2900.0
2013-05-28 12:25:00,77.88,77.88,77.57,77.57,7300.0,77.88,77.88,77.57,77.57,7300.0
2013-05-28 12:30:00,77.57,77.57,77.42,77.46,5300.0,77.57,77.57,77.42,77.46,5300.0
2013-05-28 12:35:00,77.46,77.5,77.43,77.45,5100.0,77.46,77.5,77.43,77.45,5100.0
2013-05-28 12:40:00,77.43,77.68,77.43,77.68,3700.0,77.43,77.68,77.43,77.68,3700.0
2013-05-28 12:45:00,77.67,77.69,77.46,77.54,3200.0,77.67,77.69,77.46,77.54,3200.0
2013-05-28 12:50:00,77.56,77.56,77.42,77.42,5900.0,77.56,77.56,77.42,77.42,5900.0
2013-05-28 12:55:00,77.42,77.47,77.41,77.42,6100.0,77.42,77.47,77.41,77.42,6100.0
2013-05-28 13:00:00,77.41,77.45,77.37,77.37,20400.0,77.41,77.45,77.37,77.37,20400.0
2013-05-28 13:05:00,77.38,77.44,77.35,77.43,9500.0,77.38,77.44,77.35,77.43,9500.0
2013-05-28 13:10:00,77.38,77.45,77.38,77.42,9400.0,77.38,77.45,77.38,77.42,9400.0
2013-05-28 13:15:00,77.38,77.44,77.27,77.42,16500.0,77.38,77.44,77.27,77.42,16500.0
2013-05-28 13:20:00,77.39,77.42,77.34,77.37,15400.0,77.39,77.42,77.34,77.37,15400.0
2013-05-28 13:25:00,77.36,77.42,77.32,77.39,7300.0,77.36,77.42,77.32,77.39,7300.0
2013-05-28 13:30:00,77.41,77.42,77.3,77.32,31200.0,77.41,77.42,77.3,77.32,31200.0
2013-05-28 13:35:00,77.37,77.57,77.37,77.47,12200.0,77.37,77.57,77.37,77.47,12200.0
2013-05-28 13:40:00,77.45,77.53,77.39,77.4,3200.0,77.45,77.53,77.39,77.4,3200.0
2013-05-28 13:45:00,77.39,77.47,77.33,77.46,5200.0,77.39,77.47,77.33,77.46,5200.0
2013-05-28 13:50:00,77.43,77.43,77.39,77.39,9000.0,77.43,77.43,77.39,77.39,9000.0
2013-05-28 13:55:00,77.39,77.41,77.19,77.24,24800.0,77.39,77.41,77.19,77.24,24800.0
2013-05-28 14:00:00,77.26,77.36,76.94,77.12,11300.0,77.26,77.36,76.94,77.12,11300.0
2013-05-28 14:05:00,77.15,77.26,77.1,77.23,20500.0,77.15,77.26,77.1,77.23,20500.0
2013-05-28 14:10:00,77.22,77.23,77.1,77.14,19000.0,77.22,77.23,77.1,77.14,19000.0
2013-05-28 14:15:00,77.13,77.32,77.13,77.31,7900.0,77.13,77.32,77.13,77.31,7900.0
2013-05-28 14:20:00,77.31,77.31,77.17,77.25,9800.0,77.31,77.31,77.17,77.25,9800.0
2013-05-28 14:25:00,77.22,77.25,77.1,77.19,9100.0,77.22,77.25,77.1,77.19,9100.0
2013-05-28 14:30:00,77.17,77.22,77.13,77.15,6500.0,77.17,77.22,77.13,77.15,6500.0
2013-05-28 14:35:00,77.15,77.16,77.05,77.11,11600.0,77.15,77.16,77.05,77.11,11600.0
2013-05-28 14:40:00,77.12,77.25,77.12,77.2,5000.0,77.12,77.25,77.12,77.2,5000.0
2013-05-28 14:45:00,77.22,77.45,77.2,77.4,4300.0,77.22,77.45,77.2,77.4,4300.0
2013-05-28 14:50:00,77.43,77.72,77.43,77.69,7900.0,77.43,77.72,77.43,77.69,7900.0
2013-05-28 14:55:00,77.69,77.82,77.66,77.7,12300.0,77.69,77.82,77.66,77.7,12300.0
2013-05-28 15:00:00,77.72,77.79,77.57,77.79,4800.0,77.72,77.79,77.57,77.79,4800.0
2013-05-28 15:05:00,77.8,77.92,77.7,77.73,9500.0,77.8,77.92,77.7,77.73,9500.0
2013-05-28 15:10:00,77.73,77.85,77.67,77.8,15100.0,77.73,77.85,77.67,77.8,15100.0
2013-05-28 15:15:00,77.78,77.86,77.75,77.78,12700.0,77.78,77.86,77.75,77.78,12700.0
2013-05-28 15:20:00,77.78,77.84,77.66,77.71,11000.0,77.78,77.84,77.66,77.71,11000.0
2013-05-28 15:25:00,77.72,77.84,77.7,77.76,14600.0,77.72,77.84,77.7,77.76,14600.0
2013-05-28 15:30:00,77.78,78.07,77.77,78.0,21500.0,77.78,78.07,77.77,78.0,21500.0
2013-05-28 15:35:00,78.03,78.16,78.02,78.05,8900.0,78.03,78.16,78.02,78.05,8900.0
2013-05-28 15:40:00,78.06,78.12,78.0,78.06,13300.0,78.06,78.12,78.0,78.06,13300.0
2013-05-28 15:45:00,78.02,78.15,77.98,78.12,13900.0,78.02,78.15,77.98,78.12,13900.0
2013-05-28 15:50:00,78.11,78.11,77.97,78.05,29100.0,78.11,78.11,77.97,78.05,29100.0
2013-05-28 15:55:00,78.04,78.08,77.93,78.02,125500.0,78.04,78.08,77.93,78.02,125500.0
2013-05-29 09:30:00,77.46,77.74,77.43,77.71,26500.0,77.46,77.74,77.43,77.71,26500.0
2013-05-29 09:35:00,77.75,77.92,77.44,77.51,45900.0,77.75,77.92,77.44,77.51,45900.0
2013-05-29 09:40:00,77.5,77.58,77.26,77.52,63700.0,77.5,77.58,77.26,77.52,63700.0
2013-05-29 09:45:00,77.49,77.82,77.49,77.82,16000.0,77.49,77.82,77.49,77.82,16000.0
2013-05-29 09:50:00,77.88,77.96,77.76,77.94,6300.0,77.88,77.96,77.76,77.94,6300.0
2013-05-29 09:55:00,77.94,77.95,77.56,77.56,8000.0,77.94,77.95,77.56,77.56,8000.0
2013-05-29 10:00:00,77.56,77.75,77.49,77.71,12100.0,77.56,77.75,77.49,77.71,12100.0
2013-05-29 10:05:00,77.82,77.82,77.67,77.67,8300.0,77.82,77.82,77.67,77.67,8300.0
2013-05-29 10:10:00,77.72,77.72,77.51,77.62,12100.0,77.72,77.72,77.51,77.62,12100.0
2013-05-29 10:15:00,77.66,77.71,77.49,77.71,11300.0,77.66,77.71,77.49,77.71,11300.0
2013-05-29 10:20:00,77.67,77.67,77.45,77.5,16200.0,77.67,77.67,77.45,77.5,16200.0
2013-05-29 10:25:00,77.5,77.51,77.14,77.43,24800.0,77.5,77.51,77.14,77.43,24800.0
2013-05-29 10:30:00,77.4,77.49,77.35,77.46,10700.0,77.4,77.49,77.35,77.46,10700.0
2013-05-29 10:35:00,77.52,77.52,77.3,77.3,5800.0,77.52,77.52,77.3,77.3,5800.0
2013-05-29 10:40:00,77.27,77.27,77.0,77.1,11900.0,77.27,77.27,77.0,77.1,11900.0
2013-05-29 10:45:00,77.11,77.17,76.97,77.01,13400.0,77.11,77.17,76.97,77.01,13400.0
2013-05-29 10:50:00,77.0,77.18,76.99,77.09,3900.0,77.0,77.18,76.99,77.09,3900.0
2013-05-29 10:55:00,77.16,77.21,77.04,77.18,13400.0,77.16,77.21,77.04,77.18,13400.0
2013-05-29 11:00:00,77.17,77.23,77.12,77.23,17400.0,77.17,77.23,77.12,77.23,17400.0
2013-05-29 11:05:00,77.23,77.32,77.12,77.32,11000.0,77.23,77.32,77.12,77.32,11000.0
2013-05-29 11:10:00,77.31,77.36,77.24,77.36,3300.0,77.31,77.36,77.24,77.36,3300.0
2013-05-29 11:15:00,77.32,77.46,77.22,77.22,4100.0,77.32,77.46,77.22,77.22,4100.0
2013-05-29 11:20:00,77.3,77.65,77.3,77.65,5200.0,77.3,77.65,77.3,77.65,5200.0
2013-05-29 11:25:00,77.58,77.9,77.58,77.83,6000.0,77.58,77.9,77.58,77.83,6000.0
2013-05-29 11:30:00,77.83,78.14,77.83,78.04,11200.0,77.83,78.14,77.83,78.04,11200.0
2013-05-29 11:35:00,77.91,77.97,77.79,77.8,3600.0,77.91,77.97,77.79,77.8,3600.0
2013-05-29 11:40:00,77.77,77.98,77.72,77.91,3900.0,77.77,77.98,77.72,77.91,3900.0
2013-05-29 11:45:00,77.91,78.03,77.91,77.94,5100.0,77.91,78.03,77.91,77.94,5100.0
2013-05-29 11:50:00,77.93,77.98,77.65,77.65,1300.0,77.93,77.98,77.65,77.65,1300.0
2013-05-29 11:55:00,77.65,77.83,77.65,77.77,4500.0,77.65,77.83,77.65,77.77,4500.0
2013-05-29 12:00:00,77.83,77.94,77.83,77.92,4500.0,77.83,77.94,77.83,77.92,4500.0
2013-05-29 12:05:00,77.93,77.93,77.62,77.63,1700.0,77.93,77.93,77.62,77.63,1700.0
2013-05-29 12:10:00,77.64,77.73,77.6,77.73,2700.0,77.64,77.73,77.6,77.73,2700.0
2013-05-29 12:15:00,77.73,77.81,77.73,77.75,2200.0,77.73,77.81,77.73,77.75,2200.0
2013-05-29 12:20:00,77.76,77.76,77.63,77.63,1900.0,77.76,77.76,77.63,77.63,1900.0
2013-05-29 12:25:00,77.58,77.64,77.5,77.57,4400.0,77.58,77.64,77.5,77.57,4400.0
2013-05-29 12:30:00,77.57,77.64,77.5,77.5,3900.0,77.57,77.64,77.5,77.5,3900.0
2013-05-29 12:35:00,77.5,77.6,77.41,77.5,10900.0,77.5,77.6,77.41,77.5,10900.0
2013-05-29 12:40:00,77.5,77.56,77.35,77.55,20800.0,77.5,77.56,77.35,77.55,20800.0
2013-05-29 12:45:00,77.54,77.55,77.3,77.3,3400.0,77.54,77.55,77.3,77.3,3400.0
2013-05-29 12:50:00,77.3,77.33,77.25,77.31,10500.0,77.3,77.33,77.25,77.31,10500.0
2013-05-29 12:55:00,77.25,77.31,77.25,77.31,2600.0,77.25,77.31,77.25,77.31,2600.0
2013-05-29 13:00:00,77.3,77.3,77.24,77.26,16700.0,77.3,77.3,77.24,77.26,16700.0
2013-05-29 13:05:00,77.25,77.27,77.2,77.26,8500.0,77.25,77.27,77.2,77.26,8500.0
2013-05-29 13:10:00,77.25,77.27,77.06,77.22,12800.0,77.25,77.27,77.06,77.22,12800.0
2013-05-29 13:15:00,77.23,77.33,77.22,77.3,41400.0,77.23,77.33,77.22,77.3,41400.0
2013-05-29 13:20:00,77.31,77.37,77.26,77.29,4200.0,77.31,77.37,77.26,77.29,4200.0
2013-05-29 13:25:00,77.36,77.51,77.32,77.51,5400.0,77.36,77.51,77.32,77.51,5400.0
2013-05-29 13:30:00,77.53,77.7,77.53,77.7,6300.0,77.53,77.7,77.53,77.7,6300.0
2013-05-29 13:35:00,77.7,78.17,77.7,78.11,13400.0,77.7,78.17,77.7,78.11,13400.0
2013-05-29 13:40:00,78.2,78.22,77.92,78.0,14900.0,78.2,78.22,77.92,78.0,14900.0
2013-05-29 13:45:00,78.03,78.23,77.97,78.23,32400.0,78.03,78.23,77.97,78.23,32400.0
2013-05-29 13:50:00,78.23,78.49,78.18,78.46,12500.0,78.23,78.49,78.18,78.46,12500.0
2013-05-29 13:55:00,78.45,78.96,78.44,78.8,20500.0,78.45,78.96,78.44,78.8,20500.0
2013-05-29 14:00:00,78.71,78.71,78.44,78.49,5000.0,78.71,78.71,78.44,78.49,5000.0
2013-05-29 14:05:00,78.47,78.5,78.29,78.44,11000.0,78.47,78.5,78.29,78.44,11000.0
2013-05-29 14:10:00,78.41,78.46,78.29,78.29,6400.0,78.41,78.46,78.29,78.29,6400.0
2013-05-29 14:15:00,78.28,78.4,78.15,78.15,3400.0,78.28,78.4,78.15,78.15,3400.0
2013-05-29 14:20:00,78.23,78.44,78.21,78.41,5300.0,78.23,78.44,78.21,78.41,5300.0
2013-05-29 14:25:00,78.41,78.43,78.3,78.3,9200.0,78.41,78.43,78.3,78.3,9200.0
2013-05-29 14:30:00,78.29,78.44,78.29,78.35,5900.0,78.29,78.44,78.29,78.35,5900.0
2013-05-29 14:35:00,78.29,78.55,78.27,78.5,7100.0,78.29,78.55,78.27,78.5,7100.0
2013-05-29 14:40:00,78.49,78.68,78.43,78.59,10400.0,78.49,78.68,78.43,78.59,10400.0
2013-05-29 14:45:00,78.6,78.76,78.59,78.62,8700.0,78.6,78.76,78.59,78.62,8700.0
2013-05-29 14:50:00,78.61,78.61,78.41,78.54,9800.0,78.61,78.61,78.41,78.54,9800.0
2013-05-29 14:55:00,78.64,78.75,78.5,78.55,10700.0,78.64,78.75,78.5,78.55,10700.0
2013-05-29 15:00:00,78.47,78.54,78.39,78.51,9800.0,78.47,78.54,78.39,78.51,9800.0
2013-05-29 15:05:00,78.51,78.58,78.44,78.46,20000.0,78.51,78.58,78.44,78.46,20000.0
2013-05-29 15:10:00,78.46,78.82,78.4,78.74,14100.0,78.46,78.82,78.4,78.74,14100.0
2013-05-29 15:15:00,78.73,78.82,78.56,78.7,10300.0,78.73,78.82,78.56,78.7,10300.0
2013-05-29 15:20:00,78.66,78.88,78.64,78.77,10300.0,78.66,78.88,78.64,78.77,10300.0
2013-05-29 15:25:00,78.75,78.83,78.63,78.7,12200.0,78.75,78.83,78.63,78.7,12200.0
2013-05-29 15:30:00,78.7,78.71,78.43,78.54,10900.0,78.7,78.71,78.43,78.54,10900.0
2013-05-29 15:35:00,78.58,78.67,78.4,78.49,13500.0,78.58,78.67,78.4,78.49,13500.0
2013-05-29 15:40:00,78.49,78.61,78.37,78.43,12700.0,78.49,78.61,78.37,78.43,12700.0
2013-05-29 15:45:00,78.4,78.48,78.36,78.44,18400.0,78.4,78.48,78.36,78.44,18400.0
2013-05-29 15:50:00,78.45,78.46,78.28,78.41,22800.0,78.45,78.46,78.28,78.41,22800.0
2013-05-29 15:55:00,78.39,78.65,78.31,78.39,53900.0,78.39,78.65,78.31,78.39,53900.0
2013-05-30 09:30:00,78.43,78.99,78.26,78.26,10400.0,78.43,78.99,78.26,78.26,10400.0
2013-05-30 09:35:00,78.26,78.78,78.26,78.52,14700.0,78.26,78.78,78.26,78.52,14700.0
2013-05-30 09:40:00,78.48,78.73,78.43,78.43,9600.0,78.48,78.73,78.43,78.43,9600.0
2013-05-30 09:45:00,78.51,78.9,78.47,78.9,5900.0,78.51,78.9,78.47,78.9,5900.0
2013-05-30 09:50:00,78.91,79.41,78.82,79.27,15200.0,78.91,79.41,78.82,79.27,15200.0
2013-05-30 09:55:00,79.29,80.2,79.28,79.88,30100.0,79.29,80.2,79.28,79.88,30100.0
2013-05-30 10:00:00,79.86,80.16,79.77,79.99,34400.0,79.86,80.16,79.77,79.99,34400.0
2013-05-30 10:05:00,80.0,80.15,79.86,79.98,26100.0,80.0,80.15,79.86,79.98,26100.0
2013-05-30 10:10:00,79.99,80.38,79.87,80.29,23500.0,79.99,80.38,79.87,80.29,23500.0
2013-05-30 10:15:00,80.29,80.48,80.16,80.4,34300.0,80.29,80.48,80.16,80.4,34300.0
2013-05-30 10:20:00,80.4,80.6,80.13,80.5,14400.0,80.4,80.6,80.13,80.5,14400.0
2013-05-30 10:25:00,80.51,81.21,80.51,80.94,44700.0,80.51,81.21,80.51,80.94,44700.0
2013-05-30 10:30:00,81.0,81.78,81.0,81.74,54900.0,81.0,81.78,81.0,81.74,54900.0
2013-05-30 10:35:00,81.74,82.45,81.65,81.72,86600.0,81.74,82.45,81.65,81.72,86600.0
2013-05-30 10:40:00,81.73,81.82,81.26,81.38,35700.0,81.73,81.82,81.26,81.38,35700.0
2013-05-30 10:45:00,81.26,81.67,81.26,81.58,24700.0,81.26,81.67,81.26,81.58,24700.0
2013-05-30 10:50:00,81.65,81.74,81.52,81.66,39200.0,81.65,81.74,81.52,81.66,39200.0
2013-05-30 10:55:00,81.66,82.36,81.65,82.23,79700.0,81.66,82.36,81.65,82.23,79700.0
2013-05-30 11:00:00,82.23,82.44,81.92,81.98,20100.0,82.23,82.44,81.92,81.98,20100.0
2013-05-30 11:05:00,81.96,82.14,81.91,82.0,38800.0,81.96,82.14,81.91,82.0,38800.0
2013-05-30 11:10:00,81.99,82.2,81.92,82.17,18300.0,81.99,82.2,81.92,82.17,18300.0
2013-05-30 11:15:00,82.13,82.13,81.77,81.9,29100.0,82.13,82.13,81.77,81.9,29100.0
2013-05-30 11:20:00,81.84,82.16,81.81,82.12,14700.0,81.84,82.16,81.81,82.12,14700.0
2013-05-30 11:25:00,82.11,82.5,82.04,82.4,43900.0,82.11,82.5,82.04,82.4,43900.0
2013-05-30 11:30:00,82.4,82.65,82.28,82.65,18100.0,82.4,82.65,82.28,82.65,18100.0
2013-05-30 11:35:00,82.66,83.3,82.54,83.3,58400.0,82.66,83.3,82.54,83.3,58400.0
2013-05-30 11:40:00,83.27,83.39,82.87,82.88,27600.0,83.27,83.39,82.87,82.88,27600.0
2013-05-30 11:45:00,82.89,83.12,82.89,83.06,16500.0,82.89,83.12,82.89,83.06,16500.0
2013-05-30 11:50:00,83.08,83.08,82.99,83.01,19500.0,83.08,83.08,82.99,83.01,19500.0
2013-05-30 11:55:00,83.0,83.5,82.92,83.41,32600.0,83.0,83.5,82.92,83.41,32600.0
2013-05-30 12:00:00,83.44,83.94,83.27,83.27,44400.0,83.44,83.94,83.27,83.27,44400.0
2013-05-30 12:05:00,83.28,83.53,83.27,83.38,42200.0,83.28,83.53,83.27,83.38,42200.0
2013-05-30 12:10:00,83.45,83.49,83.18,83.23,18300.0,83.45,83.49,83.18,83.23,18300.0
2013-05-30 12:15:00,83.22,83.23,82.82,82.9,36400.0,83.22,83.23,82.82,82.9,36400.0
2013-05-30 12:20:00,82.91,82.91,82.69,82.72,18800.0,82.91,82.91,82.69,82.72,18800.0
2013-05-30 12:25:00,82.69,82.69,82.26,82.32,33200.0,82.69,82.69,82.26,82.32,33200.0
2013-05-30 12:30:00,82.32,82.38,82.1,82.19,39500.0,82.32,82.38,82.1,82.19,39500.0
2013-05-30 12:35:00,82.23,82.29,82.12,82.19,21500.0,82.23,82.29,82.12,82.19,21500.0
2013-05-30 12:40:00,82.19,82.28,82.14,82.16,18200.0,82.19,82.28,82.14,82.16,18200.0
2013-05-30 12:45:00,82.16,82.61,82.1,82.48,26800.0,82.16,82.61,82.1,82.48,26800.0
2013-05-30 12:50:00,82.51,82.66,82.46,82.62,18900.0,82.51,82.66,82.46,82.62,18900.0
2013-05-30 12:55:00,82.61,82.87,82.5,82.81,27000.0,82.61,82.87,82.5,82.81,27000.0
2013-05-30 13:00:00,82.78,83.03,82.75,82.94,21000.0,82.78,83.03,82.75,82.94,21000.0
2013-05-30 13:05:00,82.95,83.16,82.9,83.03,14700.0,82.95,83.16,82.9,83.03,14700.0
2013-05-30 13:10:00,83.0,83.04,82.88,82.97,21500.0,83.0,83.04,82.88,82.97,21500.0
2013-05-30 13:15:00,82.97,82.97,82.81,82.81,7900.0,82.97,82.97,82.81,82.81,7900.0
2013-05-30 13:20:00,82.83,82.93,82.77,82.92,13300.0,82.83,82.93,82.77,82.92,13300.0
2013-05-30 13:25:00,82.93,83.13,82.85,83.13,19900.0,82.93,83.13,82.85,83.13,19900.0
2013-05-30 13:30:00,83.12,83.13,82.96,82.96,5600.0,83.12,83.13,82.96,82.96,5600.0
2013-05-30 13:35:00,82.92,83.26,82.88,83.18,14700.0,82.92,83.26,82.88,83.18,14700.0
2013-05-30 13:40:00,83.18,83.19,83.03,83.06,6700.0,83.18,83.19,83.03,83.06,6700.0
2013-05-30 13:45:00,83.05,83.16,83.0,83.15,6800.0,83.05,83.16,83.0,83.15,6800.0
2013-05-30 13:50:00,83.15,83.26,83.08,83.18,29200.0,83.15,83.26,83.08,83.18,29200.0
2013-05-30 13:55:00,83.17,83.26,83.13,83.24,62200.0,83.17,83.26,83.13,83.24,62200.0
2013-05-30 14:00:00,83.25,83.26,83.2,83.24,35300.0,83.25,83.26,83.2,83.24,35300.0
2013-05-30 14:05:00,83.23,83.26,83.2,83.25,69800.0,83.23,83.26,83.2,83.25,69800.0
2013-05-30 14:10:00,83.26,83.6,83.26,83.58,25300.0,83.26,83.6,83.26,83.58,25300.0
2013-05-30 14:15:00,83.59,83.59,83.26,83.26,23000.0,83.59,83.59,83.26,83.26,23000.0
2013-05-30 14:20:00,83.26,83.38,83.01,83.01,14800.0,83.26,83.38,83.01,83.01,14800.0
2013-05-30 14:25:00,83.05,83.26,83.03,83.26,16300.0,83.05,83.26,83.03,83.26,16300.0
2013-05-30 14:30:00,83.27,83.6,83.27,83.57,26500.0,83.27,83.6,83.27,83.57,26500.0
2013-05-30 14:35:00,83.58,83.69,83.27,83.32,14300.0,83.58,83.69,83.27,83.32,14300.0
2013-05-30 14:40:00,83.27,83.27,83.03,83.06,15800.0,83.27,83.27,83.03,83.06,15800.0
2013-05-30 14:45:00,83.06,83.36,83.02,83.33,20900.0,83.06,83.36,83.02,83.33,20900.0
2013-05-30 14:50:00,83.35,83.82,83.35,83.64,29200.0,83.35,83.82,83.35,83.64,29200.0
2013-05-30 14:55:00,83.71,83.84,83.7,83.84,11900.0,83.71,83.84,83.7,83.84,11900.0
2013-05-30 15:00:00,83.84,83.89,83.62,83.71,22800.0,83.84,83.89,83.62,83.71,22800.0
2013-05-30 15:05:00,83.69,83.78,83.55,83.77,32400.0,83.69,83.78,83.55,83.77,32400.0
2013-05-30 15:10:00,83.73,83.73,83.45,83.45,21800.0,83.73,83.73,83.45,83.45,21800.0
2013-05-30 15:15:00,83.45,83.48,83.41,83.47,16300.0,83.45,83.48,83.41,83.47,16300.0
2013-05-30 15:20:00,83.48,83.54,83.08,83.11,19100.0,83.48,83.54,83.08,83.11,19100.0
2013-05-30 15:25:00,83.11,83.16,82.86,82.87,21200.0,83.11,83.16,82.86,82.87,21200.0
2013-05-30 15:30:00,82.87,83.13,82.84,83.08,29500.0,82.87,83.13,82.84,83.08,29500.0
2013-05-30 15:35:00,83.08,83.2,83.07,83.12,20100.0,83.08,83.2,83.07,83.12,20100.0
2013-05-30 15:40:00,83.12,83.35,83.1,83.15,28000.0,83.12,83.35,83.1,83.15,28000.0
2013-05-30 15:45:00,83.16,83.35,83.07,83.12,34100.0,83.16,83.35,83.07,83.12,34100.0
2013-05-30 15:50:00,83.11,83.19,82.96,83.04,56400.0,83.11,83.19,82.96,83.04,56400.0
2013-05-30 15:55:00,83.01,83.16,82.95,83.14,71400.0,83.01,83.16,82.95,83.14,71400.0
2013-05-31 09:30:00,82.18,82.6,80.68,81.67,86600.0,82.18,82.6,80.68,81.67,86600.0
2013-05-31 09:35:00,81.71,82.36,81.15,82.36,36100.0,81.71,82.36,81.15,82.36,36100.0
2013-05-31 09:40:00,82.23,82.71,82.0,82.71,48400.0,82.23,82.71,82.0,82.71,48400.0
2013-05-31 09:45:00,82.66,82.75,82.01,82.38,18700.0,82.66,82.75,82.01,82.38,18700.0
2013-05-31 09:50:00,82.39,82.5,82.07,82.29,39100.0,82.39,82.5,82.07,82.29,39100.0
2013-05-31 09:55:00,82.3,82.5,81.94,81.96,51900.0,82.3,82.5,81.94,81.96,51900.0
2013-05-31 10:00:00,82.03,82.23,81.52,81.76,14600.0,82.03,82.23,81.52,81.76,14600.0
2013-05-31 10:05:00,81.79,81.83,81.39,81.45,26900.0,81.79,81.83,81.39,81.45,26900.0
2013-05-31 10:10:00,81.44,81.81,81.39,81.66,14900.0,81.44,81.81,81.39,81.66,14900.0
2013-05-31 10:15:00,81.69,81.71,81.46,81.6,5700.0,81.69,81.71,81.46,81.6,5700.0
2013-05-31 10:20:00,81.63,81.68,81.46,81.55,31000.0,81.63,81.68,81.46,81.55,31000.0
2013-05-31 10:25:00,81.55,81.63,81.48,81.58,4500.0,81.55,81.63,81.48,81.58,4500.0
2013-05-31 10:30:00,81.59,81.88,81.58,81.7,13400.0,81.59,81.88,81.58,81.7,13400.0
2013-05-31 10:35:00,81.72,81.98,81.66,81.97,11200.0,81.72,81.98,81.66,81.97,11200.0
2013-05-31 10:40:00,81.95,82.07,81.84,82.0,13300.0,81.95,82.07,81.84,82.0,13300.0
2013-05-31 10:45:00,82.03,82.12,81.95,82.1,5800.0,82.03,82.12,81.95,82.1,5800.0
2013-05-31 10:50:00,82.12,82.46,82.09,82.34,17000.0,82.12,82.46,82.09,82.34,17000.0
2013-05-31 10:55:00,82.35,82.77,82.33,82.74,23700.0,82.35,82.77,82.33,82.74,23700.0
2013-05-31 11:00:00,82.71,82.97,82.69,82.73,27400.0,82.71,82.97,82.69,82.73,27400.0
2013-05-31 11:05:00,82.73,82.9,82.67,82.73,16900.0,82.73,82.9,82.67,82.73,16900.0
2013-05-31 11:10:00,82.75,82.83,82.41,82.5,9400.0,82.75,82.83,82.41,82.5,9400.0
2013-05-31 11:15:00,82.56,82.67,82.43,82.44,5100.0,82.56,82.67,82.43,82.44,5100.0
2013-05-31 11:20:00,82.45,82.53,82.29,82.47,5100.0,82.45,82.53,82.29,82.47,5100.0
2013-05-31 11:25:00,82.44,82.5,82.29,82.37,6500.0,82.44,82.5,82.29,82.37,6500.0
2013-05-31 11:30:00,82.27,82.55,82.26,82.41,7300.0,82.27,82.55,82.26,82.41,7300.0
2013-05-31 11:35:00,82.27,82.48,82.27,82.46,9600.0,82.27,82.48,82.27,82.46,9600.0
2013-05-31 11:40:00,82.41,82.49,82.38,82.42,8800.0,82.41,82.49,82.38,82.42,8800.0
2013-05-31 11:45:00,82.39,82.47,82.2,82.21,12100.0,82.39,82.47,82.2,82.21,12100.0
2013-05-31 11:50:00,82.25,82.5,82.24,82.47,19500.0,82.25,82.5,82.24,82.47,19500.0
2013-05-31 11:55:00,82.5,82.5,82.45,82.49,16400.0,82.5,82.5,82.45,82.49,16400.0
2013-05-31 12:00:00,82.48,82.52,82.24,82.41,13900.0,82.48,82.52,82.24,82.41,13900.0
2013-05-31 12:05:00,82.44,82.73,82.37,82.73,36200.0,82.44,82.73,82.37,82.73,36200.0
2013-05-31 12:10:00,82.73,82.73,82.44,82.46,17700.0,82.73,82.73,82.44,82.46,17700.0
2013-05-31 12:15:00,82.47,82.52,81.96,82.05,16700.0,82.47,82.52,81.96,82.05,16700.0
2013-05-31 12:20:00,82.11,82.13,81.87,82.07,3600.0,82.11,82.13,81.87,82.07,3600.0
2013-05-31 12:25:00,82.06,82.22,82.05,82.13,3600.0,82.06,82.22,82.05,82.13,3600.0
2013-05-31 12:30:00,82.11,82.11,81.81,82.01,3800.0,82.11,82.11,81.81,82.01,3800.0
2013-05-31 12:35:00,81.97,82.08,81.89,82.08,5700.0,81.97,82.08,81.89,82.08,5700.0
2013-05-31 12:40:00,82.11,82.23,82.01,82.2,5400.0,82.11,82.23,82.01,82.2,5400.0
2013-05-31 12:45:00,82.14,82.32,82.14,82.19,7300.0,82.14,82.32,82.14,82.19,7300.0
2013-05-31 12:50:00,82.2,82.32,82.15,82.32,5300.0,82.2,82.32,82.15,82.32,5300.0
2013-05-31 12:55:00,82.31,82.39,82.17,82.27,9900.0,82.31,82.39,82.17,82.27,9900.0
2013-05-31 13:00:00,82.23,82.29,82.19,82.26,3600.0,82.23,82.29,82.19,82.26,3600.0
2013-05-31 13:05:00,82.28,82.39,82.11,82.13,21000.0,82.28,82.39,82.11,82.13,21000.0
2013-05-31 13:10:00,82.17,82.17,81.94,82.0,3600.0,82.17,82.17,81.94,82.0,3600.0
2013-05-31 13:15:00,82.05,82.1,82.02,82.07,2300.0,82.05,82.1,82.02,82.07,2300.0
2013-05-31 13:20:00,82.01,82.15,82.01,82.1,3100.0,82.01,82.15,82.01,82.1,3100.0
2013-05-31 13:25:00,82.09,82.3,82.09,82.3,5500.0,82.09,82.3,82.09,82.3,5500.0
2013-05-31 13:30:00,82.32,82.35,82.2,82.26,3700.0,82.32,82.35,82.2,82.26,3700.0
2013-05-31 13:35:00,82.22,82.33,82.19,82.19,3500.0,82.22,82.33,82.19,82.19,3500.0
2013-05-31 13:40:00,82.14,82.15,81.92,81.92,8900.0,82.14,82.15,81.92,81.92,8900.0
2013-05-31 13:45:00,81.91,82.05,81.87,82.05,15400.0,81.91,82.05,81.87,82.05,15400.0
2013-05-31 13:50:00,82.02,82.24,82.0,82.24,7300.0,82.02,82.24,82.0,82.24,7300.0
2013-05-31 13:55:00,82.2,82.2,82.0,82.12,13500.0,82.2,82.2,82.0,82.12,13500.0
2013-05-31 14:00:00,82.12,82.12,81.92,82.0,9100.0,82.12,82.12,81.92,82.0,9100.0
2013-05-31 14:05:00,81.99,82.02,81.96,82.0,6200.0,81.99,82.02,81.96,82.0,6200.0
2013-05-31 14:10:00,82.02,82.02,81.61,81.61,39400.0,82.02,82.02,81.61,81.61,39400.0
2013-05-31 14:15:00,81.59,81.62,81.43,81.43,7100.0,81.59,81.62,81.43,81.43,7100.0
2013-05-31 14:20:00,81.42,81.46,81.32,81.34,7400.0,81.42,81.46,81.32,81.34,7400.0
2013-05-31 14:25:00,81.35,81.43,81.34,81.37,2900.0,81.35,81.43,81.34,81.37,2900.0
2013-05-31 14:30:00,81.39,81.44,81.2,81.33,8400.0,81.39,81.44,81.2,81.33,8400.0
2013-05-31 14:35:00,81.28,81.28,81.05,81.11,20900.0,81.28,81.28,81.05,81.11,20900.0
2013-05-31 14:40:00,81.02,81.13,81.01,81.07,5200.0,81.02,81.13,81.01,81.07,5200.0
2013-05-31 14:45:00,81.06,81.06,80.78,80.81,10700.0,81.06,81.06,80.78,80.81,10700.0
2013-05-31 14:50:00,80.82,80.93,80.63,80.72,10400.0,80.82,80.93,80.63,80.72,10400.0
2013-05-31 14:55:00,80.7,80.8,80.64,80.67,3700.0,80.7,80.8,80.64,80.67,3700.0
2013-05-31 15:00:00,80.72,80.98,80.72,80.96,12900.0,80.72,80.98,80.72,80.96,12900.0
2013-05-31 15:05:00,80.98,81.07,80.91,81.03,12800.0,80.98,81.07,80.91,81.03,12800.0
2013-05-31 15:10:00,81.01,81.16,80.96,81.15,13600.0,81.01,81.16,80.96,81.15,13600.0
2013-05-31 15:15:00,81.17,81.39,81.16,81.31,11400.0,81.17,81.39,81.16,81.31,11400.0
2013-05-31 15:20:00,81.35,81.46,81.34,81.37,11100.0,81.35,81.46,81.34,81.37,11100.0
2013-05-31 15:25:00,81.34,81.44,81.3,81.31,24600.0,81.34,81.44,81.3,81.31,24600.0
2013-05-31 15:30:00,81.31,81.31,80.91,81.01,27100.0,81.31,81.31,80.91,81.01,27100.0
2013-05-31 15:35:00,81.09,81.21,80.95,81.2,15800.0,81.09,81.21,80.95,81.2,15800.0
2013-05-31 15:40:00,81.2,81.36,81.09,81.19,13500.0,81.2,81.36,81.09,81.19,13500.0
2013-05-31 15:45:00,81.21,81.3,81.1,81.25,25400.0,81.21,81.3,81.1,81.25,25400.0
2013-05-31 15:50:00,81.22,81.25,80.74,80.83,69100.0,81.22,81.25,80.74,80.83,69100.0
2013-05-31 15:55:00,80.83,80.85,80.11,80.33,151300.0,80.83,80.85,80.11,80.33,151300.0
2013-06-03 09:30:00,80.83,81.0,79.82,80.22,42200.0,80.83,81.0,79.82,80.22,42200.0
2013-06-03 09:35:00,80.15,80.15,78.52,78.61,39700.0,80.15,80.15,78.52,78.61,39700.0
2013-06-03 09:40:00,78.6,78.93,78.53,78.75,19600.0,78.6,78.93,78.53,78.75,19600.0
2013-06-03 09:45:00,78.8,78.8,77.47,78.38,71100.0,78.8,78.8,77.47,78.38,71100.0
2013-06-03 09:50:00,78.2,78.53,78.2,78.44,31500.0,78.2,78.53,78.2,78.44,31500.0
2013-06-03 09:55:00,78.44,78.44,77.93,78.19,14700.0,78.44,78.44,77.93,78.19,14700.0
2013-06-03 10:00:00,78.05,78.21,77.55,77.83,21100.0,78.05,78.21,77.55,77.83,21100.0
2013-06-03 10:05:00,77.76,78.07,77.68,77.92,22000.0,77.76,78.07,77.68,77.92,22000.0
2013-06-03 10:10:00,77.92,78.42,77.86,78.17,19300.0,77.92,78.42,77.86,78.17,19300.0
2013-06-03 10:15:00,78.19,78.4,78.17,78.3,14800.0,78.19,78.4,78.17,78.3,14800.0
2013-06-03 10:20:00,78.29,78.66,78.28,78.51,18500.0,78.29,78.66,78.28,78.51,18500.0
2013-06-03 10:25:00,78.48,78.55,78.33,78.55,21300.0,78.48,78.55,78.33,78.55,21300.0
2013-06-03 10:30:00,78.49,78.56,78.18,78.18,21100.0,78.49,78.56,78.18,78.18,21100.0
2013-06-03 10:35:00,78.24,78.26,77.67,77.72,26100.0,78.24,78.26,77.67,77.72,26100.0
2013-06-03 10:40:00,77.76,78.19,77.63,78.19,13600.0,77.76,78.19,77.63,78.19,13600.0
2013-06-03 10:45:00,78.19,78.19,77.8,77.86,11600.0,78.19,78.19,77.8,77.86,11600.0
2013-06-03 10:50:00,77.83,78.2,77.81,78.17,13900.0,77.83,78.2,77.81,78.17,13900.0
2013-06-03 10:55:00,78.12,78.12,77.96,77.96,6400.0,78.12,78.12,77.96,77.96,6400.0
2013-06-03 11:00:00,77.95,78.01,77.72,77.75,7600.0,77.95,78.01,77.72,77.75,7600.0
2013-06-03 11:05:00,77.72,77.83,77.6,77.65,12900.0,77.72,77.83,77.6,77.65,12900.0
2013-06-03 11:10:00,77.61,77.61,77.46,77.59,31200.0,77.61,77.61,77.46,77.59,31200.0
2013-06-03 11:15:00,77.57,77.93,77.56,77.92,36400.0,77.57,77.93,77.56,77.92,36400.0
2013-06-03 11:20:00,77.86,78.01,77.6,77.64,37100.0,77.86,78.01,77.6,77.64,37100.0
2013-06-03 11:25:00,77.68,77.88,77.64,77.79,51700.0,77.68,77.88,77.64,77.79,51700.0
2013-06-03 11:30:00,77.79,77.88,77.58,77.69,39700.0,77.79,77.88,77.58,77.69,39700.0
2013-06-03 11:35:00,77.69,77.82,77.54,77.73,12900.0,77.69,77.82,77.54,77.73,12900.0
2013-06-03 11:40:00,77.71,77.74,77.55,77.69,28400.0,77.71,77.74,77.55,77.69,28400.0
2013-06-03 11:45:00,77.66,77.7,77.47,77.54,12900.0,77.66,77.7,77.47,77.54,12900.0
2013-06-03 11:50:00,77.5,77.84,77.5,77.73,12000.0,77.5,77.84,77.5,77.73,12000.0
2013-06-03 11:55:00,77.72,77.87,77.72,77.87,10300.0,77.72,77.87,77.72,77.87,10300.0
2013-06-03 12:00:00,77.88,78.27,77.88,78.08,19000.0,77.88,78.27,77.88,78.08,19000.0
2013-06-03 12:05:00,78.02,78.46,78.02,78.46,7800.0,78.02,78.46,78.02,78.46,7800.0
2013-06-03 12:10:00,78.44,78.68,78.41,78.55,10500.0,78.44,78.68,78.41,78.55,10500.0
2013-06-03 12:15:00,78.54,78.54,78.39,78.52,8600.0,78.54,78.54,78.39,78.52,8600.0
2013-06-03 12:20:00,78.52,78.74,78.39,78.59,10700.0,78.52,78.74,78.39,78.59,10700.0
2013-06-03 12:25:00,78.47,78.47,78.14,78.17,18700.0,78.47,78.47,78.14,78.17,18700.0
2013-06-03 12:30:00,78.17,78.24,77.65,77.87,19200.0,78.17,78.24,77.65,77.87,19200.0
2013-06-03 12:35:00,77.87,78.19,77.85,78.07,5200.0,77.87,78.19,77.85,78.07,5200.0
2013-06-03 12:40:00,78.07,78.22,77.99,78.09,3100.0,78.07,78.22,77.99,78.09,3100.0
2013-06-03 12:45:00,78.0,78.37,77.99,78.26,5600.0,78.0,78.37,77.99,78.26,5600.0
2013-06-03 12:50:00,78.29,78.34,78.13,78.34,6700.0,78.29,78.34,78.13,78.34,6700.0
2013-06-03 12:55:00,78.32,78.48,78.3,78.48,13400.0,78.32,78.48,78.3,78.48,13400.0
2013-06-03 13:00:00,78.46,78.52,78.32,78.43,5100.0,78.46,78.52,78.32,78.43,5100.0
2013-06-03 13:05:00,78.4,78.56,78.32,78.51,3500.0,78.4,78.56,78.32,78.51,3500.0
2013-06-03 13:10:00,78.45,78.46,78.34,78.38,3800.0,78.45,78.46,78.34,78.38,3800.0
2013-06-03 13:15:00,78.33,78.33,78.25,78.3,7800.0,78.33,78.33,78.25,78.3,7800.0
2013-06-03 13:20:00,78.27,78.33,78.25,78.25,12800.0,78.27,78.33,78.25,78.25,12800.0
2013-06-03 13:25:00,78.25,78.36,78.23,78.34,7300.0,78.25,78.36,78.23,78.34,7300.0
2013-06-03 13:30:00,78.37,78.4,78.26,78.26,4400.0,78.37,78.4,78.26,78.26,4400.0
2013-06-03 13:35:00,78.3,78.33,78.25,78.28,4700.0,78.3,78.33,78.25,78.28,4700.0
2013-06-03 13:40:00,78.28,78.31,78.2,78.27,9300.0,78.28,78.31,78.2,78.27,9300.0
2013-06-03 13:45:00,78.32,78.46,78.32,78.39,4400.0,78.32,78.46,78.32,78.39,4400.0
2013-06-03 13:50:00,78.41,78.65,78.41,78.46,11900.0,78.41,78.65,78.41,78.46,11900.0
2013-06-03 13:55:00,78.46,78.51,78.37,78.46,2100.0,78.46,78.51,78.37,78.46,2100.0
2013-06-03 14:00:00,78.5,78.5,78.3,78.38,9600.0,78.5,78.5,78.3,78.38,9600.0
2013-06-03 14:05:00,78.39,78.72,78.39,78.63,5800.0,78.39,78.72,78.39,78.63,5800.0
2013-06-03 14:10:00,78.61,78.66,78.56,78.56,4800.0,78.61,78.66,78.56,78.56,4800.0
2013-06-03 14:15:00,78.51,78.52,78.34,78.35,6400.0,78.51,78.52,78.34,78.35,6400.0
2013-06-03 14:20:00,78.36,78.54,78.36,78.54,4400.0,78.36,78.54,78.36,78.54,4400.0
2013-06-03 14:25:00,78.52,78.6,78.42,78.42,5400.0,78.52,78.6,78.42,78.42,5400.0
2013-06-03 14:30:00,78.38,78.43,78.24,78.3,9000.0,78.38,78.43,78.24,78.3,9000.0
2013-06-03 14:35:00,78.27,78.54,78.26,78.54,9600.0,78.27,78.54,78.26,78.54,9600.0
2013-06-03 14:40:00,78.55,78.95,78.53,78.88,9800.0,78.55,78.95,78.53,78.88,9800.0
2013-06-03 14:45:00,78.88,78.91,78.72,78.72,9800.0,78.88,78.91,78.72,78.72,9800.0
2013-06-03 14:50:00,78.71,78.88,78.68,78.78,15300.0,78.71,78.88,78.68,78.78,15300.0
2013-06-03 14:55:00,78.78,78.89,78.75,78.78,16900.0,78.78,78.89,78.75,78.78,16900.0
2013-06-03 15:00:00,78.79,78.9,78.77,78.81,11800.0,78.79,78.9,78.77,78.81,11800.0
2013-06-03 15:05:00,78.81,78.89,78.75,78.79,8400.0,78.81,78.89,78.75,78.79,8400.0
2013-06-03 15:10:00,78.85,79.1,78.84,78.96,7000.0,78.85,79.1,78.84,78.96,7000.0
2013-06-03 15:15:00,78.95,78.96,78.82,78.85,12900.0,78.95,78.96,78.82,78.85,12900.0
2013-06-03 15:20:00,78.84,79.05,78.84,78.95,6700.0,78.84,79.05,78.84,78.95,6700.0
2013-06-03 15:25:00,78.98,79.02,78.87,79.01,4300.0,78.98,79.02,78.87,79.01,4300.0
2013-06-03 15:30:00,79.01,79.05,78.85,78.97,7400.0,79.01,79.05,78.85,78.97,7400.0
2013-06-03 15:35:00,78.97,79.09,78.95,78.99,9000.0,78.97,79.09,78.95,78.99,9000.0
2013-06-03 15:40:00,78.99,79.27,78.99,79.27,7800.0,78.99,79.27,78.99,79.27,7800.0
2013-06-03 15:45:00,79.27,79.43,79.17,79.28,31600.0,79.27,79.43,79.17,79.28,31600.0
2013-06-03 15:50:00,79.27,79.42,79.25,79.4,41400.0,79.27,79.42,79.25,79.4,41400.0
2013-06-03 15:55:00,79.43,79.58,79.31,79.34,153000.0,79.43,79.58,79.31,79.34,153000.0
2013-06-04 09:30:00,78.77,79.64,78.58,79.44,22200.0,78.77,79.64,78.58,79.44,22200.0
2013-06-04 09:35:00,79.49,79.87,79.44,79.69,12400.0,79.49,79.87,79.44,79.69,12400.0
2013-06-04 09:40:00,79.7,80.18,79.66,79.77,10200.0,79.7,80.18,79.66,79.77,10200.0
2013-06-04 09:45:00,79.88,79.9,79.67,79.83,9200.0,79.88,79.9,79.67,79.83,9200.0
2013-06-04 09:50:00,79.8,79.92,79.73,79.9,7100.0,79.8,79.92,79.73,79.9,7100.0
2013-06-04 09:55:00,79.89,80.05,79.86,79.95,12900.0,79.89,80.05,79.86,79.95,12900.0
2013-06-04 10:00:00,79.98,80.1,79.89,79.95,6200.0,79.98,80.1,79.89,79.95,6200.0
2013-06-04 10:05:00,79.92,79.97,79.49,79.5,25900.0,79.92,79.97,79.49,79.5,25900.0
2013-06-04 10:10:00,79.49,79.55,79.23,79.31,52600.0,79.49,79.55,79.23,79.31,52600.0
2013-06-04 10:15:00,79.27,79.53,79.17,79.43,11900.0,79.27,79.53,79.17,79.43,11900.0
2013-06-04 10:20:00,79.4,79.52,79.32,79.52,6400.0,79.4,79.52,79.32,79.52,6400.0
2013-06-04 10:25:00,79.54,80.0,79.54,80.0,15300.0,79.54,80.0,79.54,80.0,15300.0
2013-06-04 10:30:00,79.94,80.1,79.92,80.0,10900.0,79.94,80.1,79.92,80.0,10900.0
2013-06-04 10:35:00,80.0,80.03,79.88,79.92,3100.0,80.0,80.03,79.88,79.92,3100.0
2013-06-04 10:40:00,79.92,79.98,79.77,79.84,15900.0,79.92,79.98,79.77,79.84,15900.0
2013-06-04 10:45:00,79.82,79.87,79.72,79.84,18700.0,79.82,79.87,79.72,79.84,18700.0
2013-06-04 10:50:00,79.86,79.93,79.76,79.78,31200.0,79.86,79.93,79.76,79.78,31200.0
2013-06-04 10:55:00,79.75,79.78,79.56,79.61,16300.0,79.75,79.78,79.56,79.61,16300.0
2013-06-04 11:00:00,79.62,79.64,79.5,79.55,19300.0,79.62,79.64,79.5,79.55,19300.0
2013-06-04 11:05:00,79.52,79.62,79.45,79.62,9100.0,79.52,79.62,79.45,79.62,9100.0
2013-06-04 11:10:00,79.65,79.65,79.47,79.61,2900.0,79.65,79.65,79.47,79.61,2900.0
2013-06-04 11:15:00,79.63,79.65,79.5,79.59,4200.0,79.63,79.65,79.5,79.59,4200.0
2013-06-04 11:20:00,79.54,79.73,79.54,79.68,10700.0,79.54,79.73,79.54,79.68,10700.0
2013-06-04 11:25:00,79.71,79.79,79.62,79.66,4400.0,79.71,79.79,79.62,79.66,4400.0
2013-06-04 11:30:00,79.66,79.66,79.46,79.55,4000.0,79.66,79.66,79.46,79.55,4000.0
2013-06-04 11:35:00,79.55,79.72,79.52,79.69,6100.0,79.55,79.72,79.52,79.69,6100.0
2013-06-04 11:40:00,79.72,80.03,79.72,79.86,8100.0,79.72,80.03,79.72,79.86,8100.0
2013-06-04 11:45:00,79.91,79.92,79.7,79.84,7400.0,79.91,79.92,79.7,79.84,7400.0
2013-06-04 11:50:00,79.75,79.94,79.75,79.8,4700.0,79.75,79.94,79.75,79.8,4700.0
2013-06-04 11:55:00,79.7,79.81,79.58,79.71,5500.0,79.7,79.81,79.58,79.71,5500.0
2013-06-04 12:00:00,79.64,79.72,79.53,79.56,11400.0,79.64,79.72,79.53,79.56,11400.0
2013-06-04 12:05:00,79.55,79.67,79.38,79.64,14300.0,79.55,79.67,79.38,79.64,14300.0
2013-06-04 12:10:00,79.59,79.7,79.49,79.58,15600.0,79.59,79.7,79.49,79.58,15600.0
2013-06-04 12:15:00,79.6,79.67,79.46,79.52,6900.0,79.6,79.67,79.46,79.52,6900.0
2013-06-04 12:20:00,79.5,79.58,79.39,79.39,10500.0,79.5,79.58,79.39,79.39,10500.0
2013-06-04 12:25:00,79.38,79.39,79.18,79.32,17700.0,79.38,79.39,79.18,79.32,17700.0
2013-06-04 12:30:00,79.3,79.45,79.3,79.33,8600.0,79.3,79.45,79.3,79.33,8600.0
2013-06-04 12:35:00,79.34,79.4,79.3,79.35,8200.0,79.34,79.4,79.3,79.35,8200.0
2013-06-04 12:40:00,79.38,79.48,79.3,79.31,9700.0,79.38,79.48,79.3,79.31,9700.0
2013-06-04 12:45:00,79.32,79.47,79.24,79.38,26200.0,79.32,79.47,79.24,79.38,26200.0
2013-06-04 12:50:00,79.34,79.51,79.34,79.45,9600.0,79.34,79.51,79.34,79.45,9600.0
2013-06-04 12:55:00,79.47,79.57,79.4,79.47,13500.0,79.47,79.57,79.4,79.47,13500.0
2013-06-04 13:00:00,79.49,79.52,79.22,79.23,6300.0,79.49,79.52,79.22,79.23,6300.0
2013-06-04 13:05:00,79.25,79.43,79.24,79.38,10000.0,79.25,79.43,79.24,79.38,10000.0
2013-06-04 13:10:00,79.41,79.45,79.3,79.38,3900.0,79.41,79.45,79.3,79.38,3900.0
2013-06-04 13:15:00,79.39,79.45,79.3,79.44,6500.0,79.39,79.45,79.3,79.44,6500.0
2013-06-04 13:20:00,79.3,79.34,79.0,79.01,5700.0,79.3,79.34,79.0,79.01,5700.0
2013-06-04 13:25:00,79.0,79.08,78.75,78.75,12800.0,79.0,79.08,78.75,78.75,12800.0
2013-06-04 13:30:00,78.66,78.77,78.52,78.74,5700.0,78.66,78.77,78.52,78.74,5700.0
2013-06-04 13:35:00,78.73,78.75,78.68,78.72,18600.0,78.73,78.75,78.68,78.72,18600.0
2013-06-04 13:40:00,78.7,78.8,78.67,78.78,12100.0,78.7,78.8,78.67,78.78,12100.0
2013-06-04 13:45:00,78.76,78.8,78.7,78.73,22400.0,78.76,78.8,78.7,78.73,22400.0
2013-06-04 13:50:00,78.81,78.82,78.62,78.67,11200.0,78.81,78.82,78.62,78.67,11200.0
2013-06-04 13:55:00,78.67,78.82,78.61,78.8,8100.0,78.67,78.82,78.61,78.8,8100.0
2013-06-04 14:00:00,78.77,78.82,78.65,78.77,18900.0,78.77,78.82,78.65,78.77,18900.0
2013-06-04 14:05:00,78.74,78.78,78.52,78.67,19300.0,78.74,78.78,78.52,78.67,19300.0
2013-06-04 14:10:00,78.55,78.62,78.37,78.54,7200.0,78.55,78.62,78.37,78.54,7200.0
2013-06-04 14:15:00,78.61,78.65,78.59,78.65,6200.0,78.61,78.65,78.59,78.65,6200.0
2013-06-04 14:20:00,78.65,78.73,78.58,78.58,2500.0,78.65,78.73,78.58,78.58,2500.0
2013-06-04 14:25:00,78.6,78.71,78.54,78.6,8600.0,78.6,78.71,78.54,78.6,8600.0
2013-06-04 14:30:00,78.59,78.69,78.57,78.69,6600.0,78.59,78.69,78.57,78.69,6600.0
2013-06-04 14:35:00,78.57,78.68,78.57,78.63,6800.0,78.57,78.68,78.57,78.63,6800.0
2013-06-04 14:40:00,78.63,78.71,78.58,78.62,7300.0,78.63,78.71,78.58,78.62,7300.0
2013-06-04 14:45:00,78.65,78.69,78.58,78.64,10700.0,78.65,78.69,78.58,78.64,10700.0
2013-06-04 14:50:00,78.66,78.79,78.54,78.6,6800.0,78.66,78.79,78.54,78.6,6800.0
2013-06-04 14:55:00,78.6,78.62,78.44,78.47,8900.0,78.6,78.62,78.44,78.47,8900.0
2013-06-04 15:00:00,78.48,78.52,78.38,78.5,7300.0,78.48,78.52,78.38,78.5,7300.0
2013-06-04 15:05:00,78.48,78.68,78.44,78.53,9800.0,78.48,78.68,78.44,78.53,9800.0
2013-06-04 15:10:00,78.53,78.55,78.21,78.29,8900.0,78.53,78.55,78.21,78.29,8900.0
2013-06-04 15:15:00,78.31,78.34,78.2,78.21,8400.0,78.31,78.34,78.2,78.21,8400.0
2013-06-04 15:20:00,78.27,78.31,78.15,78.16,6900.0,78.27,78.31,78.15,78.16,6900.0
2013-06-04 15:25:00,78.13,78.25,78.03,78.09,13700.0,78.13,78.25,78.03,78.09,13700.0
2013-06-04 15:30:00,78.09,78.65,78.09,78.63,26700.0,78.09,78.65,78.09,78.63,26700.0
2013-06-04 15:35:00,78.61,78.66,78.48,78.55,9200.0,78.61,78.66,78.48,78.55,9200.0
2013-06-04 15:40:00,78.57,78.76,78.57,78.76,17600.0,78.57,78.76,78.57,78.76,17600.0
2013-06-04 15:45:00,78.73,78.75,78.56,78.56,11800.0,78.73,78.75,78.56,78.56,11800.0
2013-06-04 15:50:00,78.53,78.66,78.46,78.63,19800.0,78.53,78.66,78.46,78.63,19800.0
2013-06-04 15:55:00,78.64,78.69,78.31,78.41,54100.0,78.64,78.69,78.31,78.41,54100.0
2013-06-05 09:30:00,78.38,78.38,77.98,78.19,10800.0,78.38,78.38,77.98,78.19,10800.0
2013-06-05 09:35:00,78.19,79.45,78.11,78.92,46400.0,78.19,79.45,78.11,78.92,46400.0
2013-06-05 09:40:00,78.95,79.12,78.7,79.0,9700.0,78.95,79.12,78.7,79.0,9700.0
2013-06-05 09:45:00,78.99,79.12,78.68,78.98,45800.0,78.99,79.12,78.68,78.98,45800.0
2013-06-05 09:50:00,78.98,79.21,78.78,78.85,11300.0,78.98,79.21,78.78,78.85,11300.0
2013-06-05 09:55:00,78.87,78.96,78.48,78.48,54100.0,78.87,78.96,78.48,78.48,54100.0
2013-06-05 10:00:00,78.5,78.77,78.31,78.77,9100.0,78.5,78.77,78.31,78.77,9100.0
2013-06-05 10:05:00,78.81,78.9,78.22,78.23,8100.0,78.81,78.9,78.22,78.23,8100.0
2013-06-05 10:10:00,78.22,78.25,77.74,78.25,12500.0,78.22,78.25,77.74,78.25,12500.0
2013-06-05 10:15:00,78.19,78.21,77.73,77.74,5500.0,78.19,78.21,77.73,77.74,5500.0
2013-06-05 10:20:00,77.73,77.73,77.56,77.71,10900.0,77.73,77.73,77.56,77.71,10900.0
2013-06-05 10:25:00,77.74,77.95,77.68,77.87,30000.0,77.74,77.95,77.68,77.87,30000.0
2013-06-05 10:30:00,77.81,77.91,77.77,77.91,8100.0,77.81,77.91,77.77,77.91,8100.0
2013-06-05 10:35:00,77.9,78.27,77.9,78.1,17000.0,77.9,78.27,77.9,78.1,17000.0
2013-06-05 10:40:00,78.08,78.08,77.77,77.86,9200.0,78.08,78.08,77.77,77.86,9200.0
2013-06-05 10:45:00,77.87,77.89,77.46,77.46,18500.0,77.87,77.89,77.46,77.46,18500.0
2013-06-05 10:50:00,77.46,77.69,77.45,77.6,12900.0,77.46,77.69,77.45,77.6,12900.0
2013-06-05 10:55:00,77.59,77.67,77.5,77.65,7600.0,77.59,77.67,77.5,77.65,7600.0
2013-06-05 11:00:00,77.6,77.6,77.44,77.56,19800.0,77.6,77.6,77.44,77.56,19800.0
2013-06-05 11:05:00,77.56,77.56,77.45,77.48,25600.0,77.56,77.56,77.45,77.48,25600.0
2013-06-05 11:10:00,77.45,77.58,77.4,77.53,6700.0,77.45,77.58,77.4,77.53,6700.0
2013-06-05 11:15:00,77.54,77.58,77.49,77.55,3500.0,77.54,77.58,77.49,77.55,3500.0
2013-06-05 11:20:00,77.54,77.7,77.48,77.63,3400.0,77.54,77.7,77.48,77.63,3400.0
2013-06-05 11:25:00,77.63,77.63,77.5,77.52,2900.0,77.63,77.63,77.5,77.52,2900.0
2013-06-05 11:30:00,77.5,77.56,77.41,77.44,15700.0,77.5,77.56,77.41,77.44,15700.0
2013-06-05 11:35:00,77.45,77.71,77.44,77.7,3100.0,77.45,77.71,77.44,77.7,3100.0
2013-06-05 11:40:00,77.66,77.7,77.5,77.5,5900.0,77.66,77.7,77.5,77.5,5900.0
2013-06-05 11:45:00,77.52,77.52,77.44,77.48,7900.0,77.52,77.52,77.44,77.48,7900.0
2013-06-05 11:50:00,77.5,77.52,77.28,77.41,79900.0,77.5,77.52,77.28,77.41,79900.0
2013-06-05 11:55:00,77.45,77.6,77.04,77.25,38900.0,77.45,77.6,77.04,77.25,38900.0
2013-06-05 12:00:00,77.23,77.34,77.12,77.33,36100.0,77.23,77.34,77.12,77.33,36100.0
2013-06-05 12:05:00,77.27,77.4,77.2,77.35,15300.0,77.27,77.4,77.2,77.35,15300.0
2013-06-05 12:10:00,77.35,77.46,77.25,77.26,3300.0,77.35,77.46,77.25,77.26,3300.0
2013-06-05 12:15:00,77.28,77.28,76.53,76.74,25500.0,77.28,77.28,76.53,76.74,25500.0
2013-06-05 12:20:00,76.74,77.04,76.73,77.01,36000.0,76.74,77.04,76.73,77.01,36000.0
2013-06-05 12:25:00,76.98,77.06,76.98,77.06,6000.0,76.98,77.06,76.98,77.06,6000.0
2013-06-05 12:30:00,77.03,77.06,76.99,76.99,4400.0,77.03,77.06,76.99,76.99,4400.0
2013-06-05 12:35:00,76.99,76.99,76.63,76.65,34400.0,76.99,76.99,76.63,76.65,34400.0
2013-06-05 12:40:00,76.65,76.73,76.52,76.55,10100.0,76.65,76.73,76.52,76.55,10100.0
2013-06-05 12:45:00,76.59,76.74,76.55,76.58,11200.0,76.59,76.74,76.55,76.58,11200.0
2013-06-05 12:50:00,76.57,76.57,76.16,76.16,38000.0,76.57,76.57,76.16,76.16,38000.0
2013-06-05 12:55:00,76.16,76.41,76.16,76.25,13500.0,76.16,76.41,76.16,76.25,13500.0
2013-06-05 13:00:00,76.27,76.37,76.25,76.31,12500.0,76.27,76.37,76.25,76.31,12500.0
2013-06-05 13:05:00,76.35,76.41,76.26,76.37,8600.0,76.35,76.41,76.26,76.37,8600.0
2013-06-05 13:10:00,76.38,76.76,76.34,76.63,7800.0,76.38,76.76,76.34,76.63,7800.0
2013-06-05 13:15:00,76.66,76.87,76.63,76.87,12100.0,76.66,76.87,76.63,76.87,12100.0
2013-06-05 13:20:00,76.85,76.97,76.82,76.96,11500.0,76.85,76.97,76.82,76.96,11500.0
2013-06-05 13:25:00,77.09,77.19,76.97,77.16,12700.0,77.09,77.19,76.97,77.16,12700.0
2013-06-05 13:30:00,77.17,77.2,77.06,77.06,3200.0,77.17,77.2,77.06,77.06,3200.0
2013-06-05 13:35:00,77.04,77.04,76.93,77.02,10000.0,77.04,77.04,76.93,77.02,10000.0
2013-06-05 13:40:00,77.01,77.2,77.0,77.02,5800.0,77.01,77.2,77.0,77.02,5800.0
2013-06-05 13:45:00,77.03,77.15,77.03,77.14,5400.0,77.03,77.15,77.03,77.14,5400.0
2013-06-05 13:50:00,77.08,77.2,77.02,77.02,5800.0,77.08,77.2,77.02,77.02,5800.0
2013-06-05 13:55:00,76.98,77.04,76.93,76.97,12000.0,76.98,77.04,76.93,76.97,12000.0
2013-06-05 14:00:00,76.97,77.19,76.9,77.1,15800.0,76.97,77.19,76.9,77.1,15800.0
2013-06-05 14:05:00,77.1,77.22,77.01,77.19,4100.0,77.1,77.22,77.01,77.19,4100.0
2013-06-05 14:10:00,77.19,77.19,77.0,77.16,6200.0,77.19,77.19,77.0,77.16,6200.0
2013-06-05 14:15:00,77.11,77.21,77.11,77.18,4700.0,77.11,77.21,77.11,77.18,4700.0
2013-06-05 14:20:00,77.15,77.17,76.8,76.82,24100.0,77.15,77.17,76.8,76.82,24100.0
2013-06-05 14:25:00,76.72,76.93,76.69,76.79,18400.0,76.72,76.93,76.69,76.79,18400.0
2013-06-05 14:30:00,76.68,76.91,76.68,76.91,8000.0,76.68,76.91,76.68,76.91,8000.0
2013-06-05 14:35:00,76.88,76.88,76.75,76.86,8800.0,76.88,76.88,76.75,76.86,8800.0
2013-06-05 14:40:00,76.87,77.01,76.86,76.98,4400.0,76.87,77.01,76.86,76.98,4400.0
2013-06-05 14:45:00,77.05,77.09,76.97,77.0,3400.0,77.05,77.09,76.97,77.0,3400.0
2013-06-05 14:50:00,76.99,77.11,76.86,76.86,9300.0,76.99,77.11,76.86,76.86,9300.0
2013-06-05 14:55:00,76.86,77.04,76.81,76.97,10300.0,76.86,77.04,76.81,76.97,10300.0
2013-06-05 15:00:00,76.99,77.09,76.86,76.88,10800.0,76.99,77.09,76.86,76.88,10800.0
2013-06-05 15:05:00,76.9,76.94,76.82,76.87,18200.0,76.9,76.94,76.82,76.87,18200.0
2013-06-05 15:10:00,76.86,77.24,76.86,77.17,15300.0,76.86,77.24,76.86,77.17,15300.0
2013-06-05 15:15:00,77.19,77.3,76.95,76.95,12600.0,77.19,77.3,76.95,76.95,12600.0
2013-06-05 15:20:00,76.95,77.16,76.76,77.07,91300.0,76.95,77.16,76.76,77.07,91300.0
2013-06-05 15:25:00,77.11,77.2,76.99,77.1,26800.0,77.11,77.2,76.99,77.1,26800.0
2013-06-05 15:30:00,77.09,77.1,76.83,76.87,23700.0,77.09,77.1,76.83,76.87,23700.0
2013-06-05 15:35:00,76.86,77.02,76.84,76.84,33200.0,76.86,77.02,76.84,76.84,33200.0
2013-06-05 15:40:00,76.83,76.84,76.53,76.65,27500.0,76.83,76.84,76.53,76.65,27500.0
2013-06-05 15:45:00,76.65,76.82,76.64,76.75,51700.0,76.65,76.82,76.64,76.75,51700.0
2013-06-05 15:50:00,76.78,76.88,76.73,76.75,52400.0,76.78,76.88,76.73,76.75,52400.0
2013-06-05 15:55:00,76.75,77.02,76.7,76.95,180200.0,76.75,77.02,76.7,76.95,180200.0
2013-06-06 09:30:00,78.21,78.74,77.3,78.5,107900.0,78.21,78.74,77.3,78.5,107900.0
2013-06-06 09:35:00,78.63,79.09,78.6,78.71,22400.0,78.63,79.09,78.6,78.71,22400.0
2013-06-06 09:40:00,78.84,79.12,78.69,78.89,13200.0,78.84,79.12,78.69,78.89,13200.0
2013-06-06 09:45:00,78.83,78.83,78.28,78.54,17000.0,78.83,78.83,78.28,78.54,17000.0
2013-06-06 09:50:00,78.55,78.55,78.25,78.37,15900.0,78.55,78.55,78.25,78.37,15900.0
2013-06-06 09:55:00,78.33,78.68,78.07,78.55,28300.0,78.33,78.68,78.07,78.55,28300.0
2013-06-06 10:00:00,78.58,78.66,78.36,78.36,18700.0,78.58,78.66,78.36,78.36,18700.0
2013-06-06 10:05:00,78.38,78.41,78.26,78.36,15700.0,78.38,78.41,78.26,78.36,15700.0
2013-06-06 10:10:00,78.37,78.45,78.25,78.25,19300.0,78.37,78.45,78.25,78.25,19300.0
2013-06-06 10:15:00,78.3,78.33,78.11,78.12,74700.0,78.3,78.33,78.11,78.12,74700.0
2013-06-06 10:20:00,78.12,78.26,77.93,78.03,16100.0,78.12,78.26,77.93,78.03,16100.0
2013-06-06 10:25:00,78.01,78.33,78.01,78.26,17700.0,78.01,78.33,78.01,78.26,17700.0
2013-06-06 10:30:00,78.31,78.4,78.21,78.25,27200.0,78.31,78.4,78.21,78.25,27200.0
2013-06-06 10:35:00,78.25,78.53,78.23,78.48,19900.0,78.25,78.53,78.23,78.48,19900.0
2013-06-06 10:40:00,78.52,78.96,78.51,78.93,19300.0,78.52,78.96,78.51,78.93,19300.0
2013-06-06 10:45:00,78.92,79.15,78.91,78.94,9100.0,78.92,79.15,78.91,78.94,9100.0
2013-06-06 10:50:00,78.92,78.96,78.54,78.54,5600.0,78.92,78.96,78.54,78.54,5600.0
2013-06-06 10:55:00,78.53,78.78,78.48,78.63,12500.0,78.53,78.78,78.48,78.63,12500.0
2013-06-06 11:00:00,78.75,78.78,78.54,78.54,3400.0,78.75,78.78,78.54,78.54,3400.0
2013-06-06 11:05:00,78.55,78.66,78.55,78.62,4400.0,78.55,78.66,78.55,78.62,4400.0
2013-06-06 11:10:00,78.58,78.78,78.58,78.64,4200.0,78.58,78.78,78.58,78.64,4200.0
2013-06-06 11:15:00,78.63,78.63,78.31,78.32,25800.0,78.63,78.63,78.31,78.32,25800.0
2013-06-06 11:20:00,78.34,78.35,78.07,78.22,55600.0,78.34,78.35,78.07,78.22,55600.0
2013-06-06 11:25:00,78.25,78.25,78.03,78.13,4100.0,78.25,78.25,78.03,78.13,4100.0
2013-06-06 11:30:00,78.07,78.1,78.02,78.07,7200.0,78.07,78.1,78.02,78.07,7200.0
2013-06-06 11:35:00,78.08,78.33,78.05,78.33,6000.0,78.08,78.33,78.05,78.33,6000.0
2013-06-06 11:40:00,78.4,78.56,78.29,78.41,9100.0,78.4,78.56,78.29,78.41,9100.0
2013-06-06 11:45:00,78.39,78.46,78.25,78.25,5600.0,78.39,78.46,78.25,78.25,5600.0
2013-06-06 11:50:00,78.27,78.27,78.13,78.16,6000.0,78.27,78.27,78.13,78.16,6000.0
2013-06-06 11:55:00,78.19,78.19,77.74,77.86,6600.0,78.19,78.19,77.74,77.86,6600.0
2013-06-06 12:00:00,77.77,77.89,77.52,77.52,5300.0,77.77,77.89,77.52,77.52,5300.0
2013-06-06 12:05:00,77.56,77.65,77.4,77.4,7900.0,77.56,77.65,77.4,77.4,7900.0
2013-06-06 12:10:00,77.4,77.44,77.27,77.27,6900.0,77.4,77.44,77.27,77.27,6900.0
2013-06-06 12:15:00,77.31,77.48,77.2,77.39,9100.0,77.31,77.48,77.2,77.39,9100.0
2013-06-06 12:20:00,77.4,77.42,77.29,77.35,25100.0,77.4,77.42,77.29,77.35,25100.0
2013-06-06 12:25:00,77.35,77.4,77.1,77.24,67400.0,77.35,77.4,77.1,77.24,67400.0
2013-06-06 12:30:00,77.26,77.43,77.24,77.36,10600.0,77.26,77.43,77.24,77.36,10600.0
2013-06-06 12:35:00,77.35,77.47,77.29,77.47,7100.0,77.35,77.47,77.29,77.47,7100.0
2013-06-06 12:40:00,77.42,77.66,77.39,77.59,9800.0,77.42,77.66,77.39,77.59,9800.0
2013-06-06 12:45:00,77.59,77.63,77.48,77.62,9900.0,77.59,77.63,77.48,77.62,9900.0
2013-06-06 12:50:00,77.67,77.72,77.48,77.63,5400.0,77.67,77.72,77.48,77.63,5400.0
2013-06-06 12:55:00,77.63,77.64,77.44,77.6,3900.0,77.63,77.64,77.44,77.6,3900.0
2013-06-06 13:00:00,77.62,77.74,77.6,77.69,2900.0,77.62,77.74,77.6,77.69,2900.0
2013-06-06 13:05:00,77.68,78.0,77.67,77.95,7200.0,77.68,78.0,77.67,77.95,7200.0
2013-06-06 13:10:00,78.0,78.06,77.87,77.99,20500.0,78.0,78.06,77.87,77.99,20500.0
2013-06-06 13:15:00,77.98,78.14,77.98,77.99,7500.0,77.98,78.14,77.98,77.99,7500.0
2013-06-06 13:20:00,77.96,78.02,77.84,77.9,5500.0,77.96,78.02,77.84,77.9,5500.0
2013-06-06 13:25:00,77.84,77.84,77.66,77.72,3000.0,77.84,77.84,77.66,77.72,3000.0
2013-06-06 13:30:00,77.71,77.91,77.71,77.9,3800.0,77.71,77.91,77.71,77.9,3800.0
2013-06-06 13:35:00,77.92,78.01,77.88,77.99,11800.0,77.92,78.01,77.88,77.99,11800.0
2013-06-06 13:40:00,77.98,77.98,77.77,77.8,4800.0,77.98,77.98,77.77,77.8,4800.0
2013-06-06 13:45:00,77.82,77.91,77.79,77.9,8300.0,77.82,77.91,77.79,77.9,8300.0
2013-06-06 13:50:00,77.89,78.0,77.89,77.91,11200.0,77.89,78.0,77.89,77.91,11200.0
2013-06-06 13:55:00,77.96,78.0,77.77,78.0,7200.0,77.96,78.0,77.77,78.0,7200.0
2013-06-06 14:00:00,78.0,78.0,77.61,77.66,7000.0,78.0,78.0,77.61,77.66,7000.0
2013-06-06 14:05:00,77.69,77.95,77.66,77.8,4400.0,77.69,77.95,77.66,77.8,4400.0
2013-06-06 14:10:00,77.82,77.87,77.68,77.68,2000.0,77.82,77.87,77.68,77.68,2000.0
2013-06-06 14:15:00,77.67,77.75,77.62,77.65,3500.0,77.67,77.75,77.62,77.65,3500.0
2013-06-06 14:20:00,77.67,77.88,77.67,77.87,3700.0,77.67,77.88,77.67,77.87,3700.0
2013-06-06 14:25:00,77.88,78.0,77.85,77.95,11500.0,77.88,78.0,77.85,77.95,11500.0
2013-06-06 14:30:00,78.0,78.0,77.84,77.84,6900.0,78.0,78.0,77.84,77.84,6900.0
2013-06-06 14:35:00,77.81,77.92,77.8,77.91,6000.0,77.81,77.92,77.8,77.91,6000.0
2013-06-06 14:40:00,77.92,78.09,77.92,78.09,7900.0,77.92,78.09,77.92,78.09,7900.0
2013-06-06 14:45:00,78.07,78.12,78.04,78.11,9400.0,78.07,78.12,78.04,78.11,9400.0
2013-06-06 14:50:00,78.12,78.38,78.1,78.14,28600.0,78.12,78.38,78.1,78.14,28600.0
2013-06-06 14:55:00,78.17,78.18,77.96,77.99,12800.0,78.17,78.18,77.96,77.99,12800.0
2013-06-06 15:00:00,77.96,78.02,77.78,77.78,15500.0,77.96,78.02,77.78,77.78,15500.0
2013-06-06 15:05:00,77.76,77.89,77.59,77.63,14800.0,77.76,77.89,77.59,77.63,14800.0
2013-06-06 15:10:00,77.63,77.73,77.49,77.54,9000.0,77.63,77.73,77.49,77.54,9000.0
2013-06-06 15:15:00,77.51,77.55,77.48,77.49,16500.0,77.51,77.55,77.48,77.49,16500.0
2013-06-06 15:20:00,77.49,77.51,77.4,77.45,34600.0,77.49,77.51,77.4,77.45,34600.0
2013-06-06 15:25:00,77.46,77.56,77.43,77.56,26100.0,77.46,77.56,77.43,77.56,26100.0
2013-06-06 15:30:00,77.56,77.69,77.48,77.49,36200.0,77.56,77.69,77.48,77.49,36200.0
2013-06-06 15:35:00,77.48,77.61,77.48,77.49,22400.0,77.48,77.61,77.48,77.49,22400.0
2013-06-06 15:40:00,77.48,77.61,77.48,77.61,37500.0,77.48,77.61,77.48,77.61,37500.0
2013-06-06 15:45:00,77.61,77.67,77.58,77.62,30900.0,77.61,77.67,77.58,77.62,30900.0
2013-06-06 15:50:00,77.65,77.86,77.63,77.78,62800.0,77.65,77.86,77.63,77.78,62800.0
2013-06-06 15:55:00,77.77,78.09,77.76,78.02,95300.0,77.77,78.09,77.76,78.02,95300.0
2013-06-07 09:30:00,78.0,78.7,77.97,78.55,29900.0,78.0,78.7,77.97,78.55,29900.0
2013-06-07 09:35:00,78.62,79.2,78.61,79.0,23300.0,78.62,79.2,78.61,79.0,23300.0
2013-06-07 09:40:00,79.05,79.87,79.05,79.4,37200.0,79.05,79.87,79.05,79.4,37200.0
2013-06-07 09:45:00,79.36,79.56,79.25,79.28,28600.0,79.36,79.56,79.25,79.28,28600.0
2013-06-07 09:50:00,79.25,79.39,79.11,79.11,20100.0,79.25,79.39,79.11,79.11,20100.0
2013-06-07 09:55:00,79.15,79.16,78.76,78.94,16600.0,79.15,79.16,78.76,78.94,16600.0
2013-06-07 10:00:00,78.86,79.12,78.67,78.74,9100.0,78.86,79.12,78.67,78.74,9100.0
2013-06-07 10:05:00,78.73,79.1,78.58,79.07,15200.0,78.73,79.1,78.58,79.07,15200.0
2013-06-07 10:10:00,78.99,79.2,78.99,79.08,16400.0,78.99,79.2,78.99,79.08,16400.0
2013-06-07 10:15:00,79.1,79.42,79.1,79.1,29800.0,79.1,79.42,79.1,79.1,29800.0
2013-06-07 10:20:00,79.09,79.27,78.93,79.25,27700.0,79.09,79.27,78.93,79.25,27700.0
2013-06-07 10:25:00,79.25,79.54,79.22,79.44,15900.0,79.25,79.54,79.22,79.44,15900.0
2013-06-07 10:30:00,79.49,79.51,79.39,79.51,11100.0,79.49,79.51,79.39,79.51,11100.0
2013-06-07 10:35:00,79.45,79.45,79.26,79.41,12800.0,79.45,79.45,79.26,79.41,12800.0
2013-06-07 10:40:00,79.37,79.54,79.35,79.52,20700.0,79.37,79.54,79.35,79.52,20700.0
2013-06-07 10:45:00,79.52,79.55,79.32,79.46,10500.0,79.52,79.55,79.32,79.46,10500.0
2013-06-07 10:50:00,79.46,79.46,79.12,79.13,3400.0,79.46,79.46,79.12,79.13,3400.0
2013-06-07 10:55:00,79.13,79.16,78.99,79.02,3700.0,79.13,79.16,78.99,79.02,3700.0
2013-06-07 11:00:00,79.01,79.26,79.01,79.26,9300.0,79.01,79.26,79.01,79.26,9300.0
2013-06-07 11:05:00,79.22,79.29,79.11,79.11,5500.0,79.22,79.29,79.11,79.11,5500.0
2013-06-07 11:10:00,79.11,79.22,79.06,79.22,15100.0,79.11,79.22,79.06,79.22,15100.0
2013-06-07 11:15:00,79.24,79.41,79.24,79.39,5000.0,79.24,79.41,79.24,79.39,5000.0
2013-06-07 11:20:00,79.37,79.73,79.36,79.63,22500.0,79.37,79.73,79.36,79.63,22500.0
2013-06-07 11:25:00,79.64,79.64,79.37,79.39,19200.0,79.64,79.64,79.37,79.39,19200.0
2013-06-07 11:30:00,79.4,79.42,79.26,79.26,8000.0,79.4,79.42,79.26,79.26,8000.0
2013-06-07 11:35:00,79.26,79.26,78.96,78.96,7400.0,79.26,79.26,78.96,78.96,7400.0
2013-06-07 11:40:00,78.94,79.16,78.92,79.14,7200.0,78.94,79.16,78.92,79.14,7200.0
2013-06-07 11:45:00,79.1,79.19,79.0,79.17,15500.0,79.1,79.19,79.0,79.17,15500.0
2013-06-07 11:50:00,79.19,79.38,79.19,79.34,7900.0,79.19,79.38,79.19,79.34,7900.0
2013-06-07 11:55:00,79.38,79.54,79.38,79.4,7900.0,79.38,79.54,79.38,79.4,7900.0
2013-06-07 12:00:00,79.37,79.38,79.13,79.26,22500.0,79.37,79.38,79.13,79.26,22500.0
2013-06-07 12:05:00,79.26,79.38,79.26,79.29,5900.0,79.26,79.38,79.26,79.29,5900.0
2013-06-07 12:10:00,79.25,79.55,79.23,79.54,15800.0,79.25,79.55,79.23,79.54,15800.0
2013-06-07 12:15:00,79.47,79.5,79.41,79.5,3800.0,79.47,79.5,79.41,79.5,3800.0
2013-06-07 12:20:00,79.49,79.86,79.49,79.86,12800.0,79.49,79.86,79.49,79.86,12800.0
2013-06-07 12:25:00,79.87,80.22,79.87,80.2,23600.0,79.87,80.22,79.87,80.2,23600.0
2013-06-07 12:30:00,80.2,80.45,80.17,80.28,21500.0,80.2,80.45,80.17,80.28,21500.0
2013-06-07 12:35:00,80.31,80.31,80.08,80.15,6400.0,80.31,80.31,80.08,80.15,6400.0
2013-06-07 12:40:00,80.18,80.32,79.85,79.85,14400.0,80.18,80.32,79.85,79.85,14400.0
2013-06-07 12:45:00,79.85,79.96,79.72,79.95,20600.0,79.85,79.96,79.72,79.95,20600.0
2013-06-07 12:50:00,79.98,80.03,79.92,79.97,10500.0,79.98,80.03,79.92,79.97,10500.0
2013-06-07 12:55:00,79.94,79.94,79.77,79.77,3100.0,79.94,79.94,79.77,79.77,3100.0
2013-06-07 13:00:00,79.76,80.07,79.66,80.0,19100.0,79.76,80.07,79.66,80.0,19100.0
2013-06-07 13:05:00,80.01,80.04,79.87,79.87,11400.0,80.01,80.04,79.87,79.87,11400.0
2013-06-07 13:10:00,79.86,80.59,79.8,80.51,90900.0,79.86,80.59,79.8,80.51,90900.0
2013-06-07 13:15:00,80.54,81.08,80.54,80.62,40900.0,80.54,81.08,80.54,80.62,40900.0
2013-06-07 13:20:00,80.59,80.59,80.3,80.3,26300.0,80.59,80.59,80.3,80.3,26300.0
2013-06-07 13:25:00,80.3,80.3,80.03,80.06,10200.0,80.3,80.3,80.03,80.06,10200.0
2013-06-07 13:30:00,80.12,80.36,80.12,80.26,6100.0,80.12,80.36,80.12,80.26,6100.0
2013-06-07 13:35:00,80.28,80.29,80.2,80.26,3100.0,80.28,80.29,80.2,80.26,3100.0
2013-06-07 13:40:00,80.27,81.13,80.26,80.96,49000.0,80.27,81.13,80.26,80.96,49000.0
2013-06-07 13:45:00,80.85,80.99,80.7,80.9,14300.0,80.85,80.99,80.7,80.9,14300.0
2013-06-07 13:50:00,80.92,81.01,80.85,80.96,7400.0,80.92,81.01,80.85,80.96,7400.0
2013-06-07 13:55:00,80.99,81.1,80.86,80.86,17500.0,80.99,81.1,80.86,80.86,17500.0
2013-06-07 14:00:00,80.83,81.03,80.78,81.02,18500.0,80.83,81.03,80.78,81.02,18500.0
2013-06-07 14:05:00,81.02,81.63,80.92,81.48,44000.0,81.02,81.63,80.92,81.48,44000.0
2013-06-07 14:10:00,81.48,81.51,81.23,81.45,26900.0,81.48,81.51,81.23,81.45,26900.0
2013-06-07 14:15:00,81.48,82.72,81.48,82.59,113200.0,81.48,82.72,81.48,82.59,113200.0
2013-06-07 14:20:00,82.61,82.61,82.12,82.14,73200.0,82.61,82.61,82.12,82.14,73200.0
2013-06-07 14:25:00,82.13,82.34,82.04,82.32,105900.0,82.13,82.34,82.04,82.32,105900.0
2013-06-07 14:30:00,82.34,84.0,82.32,84.0,166700.0,82.34,84.0,82.32,84.0,166700.0
2013-06-07 14:35:00,84.03,84.59,83.64,83.69,171900.0,84.03,84.59,83.64,83.69,171900.0
2013-06-07 14:40:00,83.68,84.72,83.6,84.31,85800.0,83.68,84.72,83.6,84.31,85800.0
2013-06-07 14:45:00,84.33,84.53,83.32,83.38,101600.0,84.33,84.53,83.32,83.38,101600.0
2013-06-07 14:50:00,83.44,83.98,83.16,83.31,117000.0,83.44,83.98,83.16,83.31,117000.0
2013-06-07 14:55:00,83.24,83.56,83.13,83.25,54500.0,83.24,83.56,83.13,83.25,54500.0
2013-06-07 15:00:00,83.25,83.38,82.92,82.95,88400.0,83.25,83.38,82.92,82.95,88400.0
2013-06-07 15:05:00,82.93,83.34,82.93,83.3,82700.0,82.93,83.34,82.93,83.3,82700.0
2013-06-07 15:10:00,83.27,83.67,83.17,83.57,108300.0,83.27,83.67,83.17,83.57,108300.0
2013-06-07 15:15:00,83.6,83.83,83.37,83.39,50200.0,83.6,83.83,83.37,83.39,50200.0
2013-06-07 15:20:00,83.37,83.37,82.79,82.83,48600.0,83.37,83.37,82.79,82.83,48600.0
2013-06-07 15:25:00,82.84,82.85,82.51,82.72,35400.0,82.84,82.85,82.51,82.72,35400.0
2013-06-07 15:30:00,82.71,82.78,82.58,82.58,23100.0,82.71,82.78,82.58,82.58,23100.0
2013-06-07 15:35:00,82.58,82.76,82.48,82.53,46800.0,82.58,82.76,82.48,82.53,46800.0
2013-06-07 15:40:00,82.53,82.71,82.53,82.61,38000.0,82.53,82.71,82.53,82.61,38000.0
2013-06-07 15:45:00,82.63,83.07,82.59,82.82,64900.0,82.63,83.07,82.59,82.82,64900.0
2013-06-07 15:50:00,82.88,83.07,82.85,83.03,78100.0,82.88,83.07,82.85,83.03,78100.0
2013-06-07 15:55:00,83.04,83.08,82.75,82.79,127400.0,83.04,83.08,82.75,82.79,127400.0
2013-06-10 09:30:00,82.66,82.9,82.34,82.53,197400.0,82.66,82.9,82.34,82.53,197400.0
2013-06-10 09:35:00,82.57,82.71,82.07,82.22,68200.0,82.57,82.71,82.07,82.22,68200.0
2013-06-10 09:40:00,82.02,82.04,81.83,82.01,95400.0,82.02,82.04,81.83,82.01,95400.0
2013-06-10 09:45:00,82.01,82.01,81.48,81.66,84800.0,82.01,82.01,81.48,81.66,84800.0
2013-06-10 09:50:00,81.61,81.67,81.2,81.51,102000.0,81.61,81.67,81.2,81.51,102000.0
2013-06-10 09:55:00,81.42,81.75,81.32,81.49,44000.0,81.42,81.75,81.32,81.49,44000.0
2013-06-10 10:00:00,81.52,81.56,81.27,81.37,31000.0,81.52,81.56,81.27,81.37,31000.0
2013-06-10 10:05:00,81.37,81.38,81.21,81.35,21000.0,81.37,81.38,81.21,81.35,21000.0
2013-06-10 10:10:00,81.37,81.49,81.25,81.31,31600.0,81.37,81.49,81.25,81.31,31600.0
2013-06-10 10:15:00,81.38,81.5,81.32,81.44,11200.0,81.38,81.5,81.32,81.44,11200.0
2013-06-10 10:20:00,81.44,81.78,81.37,81.78,15600.0,81.44,81.78,81.37,81.78,15600.0
2013-06-10 10:25:00,81.77,81.97,81.7,81.97,12800.0,81.77,81.97,81.7,81.97,12800.0
2013-06-10 10:30:00,82.03,82.09,81.9,81.91,26400.0,82.03,82.09,81.9,81.91,26400.0
2013-06-10 10:35:00,81.88,82.12,81.82,81.99,26400.0,81.88,82.12,81.82,81.99,26400.0
2013-06-10 10:40:00,82.02,82.43,82.02,82.43,44200.0,82.02,82.43,82.02,82.43,44200.0
2013-06-10 10:45:00,82.39,82.39,82.16,82.17,20000.0,82.39,82.39,82.16,82.17,20000.0
2013-06-10 10:50:00,82.16,82.18,82.04,82.07,5400.0,82.16,82.18,82.04,82.07,5400.0
2013-06-10 10:55:00,82.01,82.01,81.71,81.89,26600.0,82.01,82.01,81.71,81.89,26600.0
2013-06-10 11:00:00,81.88,82.0,81.8,81.8,16400.0,81.88,82.0,81.8,81.8,16400.0
2013-06-10 11:05:00,81.9,82.09,81.9,81.93,8000.0,81.9,82.09,81.9,81.93,8000.0
2013-06-10 11:10:00,81.91,81.94,81.73,81.88,10200.0,81.91,81.94,81.73,81.88,10200.0
2013-06-10 11:15:00,81.88,81.9,81.49,81.56,11400.0,81.88,81.9,81.49,81.56,11400.0
2013-06-10 11:20:00,81.58,81.78,81.5,81.6,32600.0,81.58,81.78,81.5,81.6,32600.0
2013-06-10 11:25:00,81.54,81.63,81.47,81.55,14200.0,81.54,81.63,81.47,81.55,14200.0
2013-06-10 11:30:00,81.53,81.69,81.34,81.42,33200.0,81.53,81.69,81.34,81.42,33200.0
2013-06-10 11:35:00,81.47,81.71,81.42,81.51,9600.0,81.47,81.71,81.42,81.51,9600.0
2013-06-10 11:40:00,81.5,81.9,81.47,81.89,21000.0,81.5,81.9,81.47,81.89,21000.0
2013-06-10 11:45:00,81.94,82.2,81.93,82.15,8600.0,81.94,82.2,81.93,82.15,8600.0
2013-06-10 11:50:00,82.07,82.28,81.97,82.15,10800.0,82.07,82.28,81.97,82.15,10800.0
2013-06-10 11:55:00,82.13,82.15,81.95,82.14,16200.0,82.13,82.15,81.95,82.14,16200.0
2013-06-10 12:00:00,82.16,82.45,82.14,82.45,12400.0,82.16,82.45,82.14,82.45,12400.0
2013-06-10 12:05:00,82.49,82.61,82.35,82.39,13000.0,82.49,82.61,82.35,82.39,13000.0
2013-06-10 12:10:00,82.34,82.53,82.3,82.53,8000.0,82.34,82.53,82.3,82.53,8000.0
2013-06-10 12:15:00,82.49,82.54,82.45,82.49,5600.0,82.49,82.54,82.45,82.49,5600.0
2013-06-10 12:20:00,82.55,82.76,82.52,82.59,8800.0,82.55,82.76,82.52,82.59,8800.0
2013-06-10 12:25:00,82.52,82.56,82.27,82.31,21400.0,82.52,82.56,82.27,82.31,21400.0
2013-06-10 12:30:00,82.3,82.3,82.07,82.1,5800.0,82.3,82.3,82.07,82.1,5800.0
2013-06-10 12:35:00,82.06,82.13,82.0,82.0,11800.0,82.06,82.13,82.0,82.0,11800.0
2013-06-10 12:40:00,82.0,82.0,81.83,81.9,21200.0,82.0,82.0,81.83,81.9,21200.0
2013-06-10 12:45:00,81.88,81.99,81.69,81.86,16200.0,81.88,81.99,81.69,81.86,16200.0
2013-06-10 12:50:00,81.93,81.93,81.7,81.86,7400.0,81.93,81.93,81.7,81.86,7400.0
2013-06-10 12:55:00,81.79,81.81,81.54,81.58,20600.0,81.79,81.81,81.54,81.58,20600.0
2013-06-10 13:00:00,81.6,81.6,81.37,81.5,47600.0,81.6,81.6,81.37,81.5,47600.0
2013-06-10 13:05:00,81.45,81.6,81.43,81.55,18000.0,81.45,81.6,81.43,81.55,18000.0
2013-06-10 13:10:00,81.56,81.56,81.27,81.3,15400.0,81.56,81.56,81.27,81.3,15400.0
2013-06-10 13:15:00,81.3,81.39,81.29,81.36,9600.0,81.3,81.39,81.29,81.36,9600.0
2013-06-10 13:20:00,81.37,81.37,81.27,81.28,7600.0,81.37,81.37,81.27,81.28,7600.0
2013-06-10 13:25:00,81.31,81.36,81.19,81.24,15800.0,81.31,81.36,81.19,81.24,15800.0
2013-06-10 13:30:00,81.22,81.22,80.95,81.03,42600.0,81.22,81.22,80.95,81.03,42600.0
2013-06-10 13:35:00,80.96,80.98,80.86,80.98,17600.0,80.96,80.98,80.86,80.98,17600.0
2013-06-10 13:40:00,81.01,81.19,80.97,81.13,12600.0,81.01,81.19,80.97,81.13,12600.0
2013-06-10 13:45:00,81.12,81.17,81.02,81.11,9400.0,81.12,81.17,81.02,81.11,9400.0
2013-06-10 13:50:00,81.04,81.18,81.02,81.14,11800.0,81.04,81.18,81.02,81.14,11800.0
2013-06-10 13:55:00,81.11,81.21,80.81,80.86,17400.0,81.11,81.21,80.81,80.86,17400.0
2013-06-10 14:00:00,80.82,81.01,80.82,80.86,37200.0,80.82,81.01,80.82,80.86,37200.0
2013-06-10 14:05:00,80.82,81.13,80.81,80.96,117000.0,80.82,81.13,80.81,80.96,117000.0
2013-06-10 14:10:00,80.95,80.96,80.71,80.9,72600.0,80.95,80.96,80.71,80.9,72600.0
2013-06-10 14:15:00,80.92,81.08,80.88,81.01,32000.0,80.92,81.08,80.88,81.01,32000.0
2013-06-10 14:20:00,81.0,81.11,80.95,81.0,21600.0,81.0,81.11,80.95,81.0,21600.0
2013-06-10 14:25:00,81.0,81.28,80.98,81.24,25200.0,81.0,81.28,80.98,81.24,25200.0
2013-06-10 14:30:00,81.24,81.3,81.11,81.12,41400.0,81.24,81.3,81.11,81.12,41400.0
2013-06-10 14:35:00,81.1,81.28,81.08,81.18,15800.0,81.1,81.28,81.08,81.18,15800.0
2013-06-10 14:40:00,81.17,81.19,80.96,81.02,20800.0,81.17,81.19,80.96,81.02,20800.0
2013-06-10 14:45:00,80.99,81.37,80.98,81.33,17200.0,80.99,81.37,80.98,81.33,17200.0
2013-06-10 14:50:00,81.38,81.44,81.32,81.44,24400.0,81.38,81.44,81.32,81.44,24400.0
2013-06-10 14:55:00,81.43,81.47,81.41,81.45,21200.0,81.43,81.47,81.41,81.45,21200.0
2013-06-10 15:00:00,81.44,81.58,81.42,81.57,34000.0,81.44,81.58,81.42,81.57,34000.0
2013-06-10 15:05:00,81.56,81.75,81.56,81.73,42800.0,81.56,81.75,81.56,81.73,42800.0
2013-06-10 15:10:00,81.74,81.92,81.74,81.82,30200.0,81.74,81.92,81.74,81.82,30200.0
2013-06-10 15:15:00,81.83,82.02,81.78,82.01,50000.0,81.83,82.02,81.78,82.01,50000.0
2013-06-10 15:20:00,82.0,82.15,81.97,82.08,79600.0,82.0,82.15,81.97,82.08,79600.0
2013-06-10 15:25:00,82.06,82.2,81.98,82.2,50800.0,82.06,82.2,81.98,82.2,50800.0
2013-06-10 15:30:00,82.2,82.49,82.16,82.46,52600.0,82.2,82.49,82.16,82.46,52600.0
2013-06-10 15:35:00,82.44,82.79,82.44,82.76,80200.0,82.44,82.79,82.44,82.76,80200.0
2013-06-10 15:40:00,82.76,83.13,82.72,83.11,115200.0,82.76,83.13,82.72,83.11,115200.0
2013-06-10 15:45:00,83.1,83.17,82.85,82.93,136400.0,83.1,83.17,82.85,82.93,136400.0
2013-06-10 15:50:00,82.88,83.08,82.85,83.02,114400.0,82.88,83.08,82.85,83.02,114400.0
2013-06-10 15:55:00,83.01,83.17,82.9,83.14,199600.0,83.01,83.17,82.9,83.14,199600.0
2013-06-11 09:30:00,81.92,82.92,81.27,81.69,35300.0,81.92,82.92,81.27,81.69,35300.0
2013-06-11 09:35:00,81.7,81.92,81.45,81.68,19800.0,81.7,81.92,81.45,81.68,19800.0
2013-06-11 09:40:00,81.67,82.23,81.58,82.23,26100.0,81.67,82.23,81.58,82.23,26100.0
2013-06-11 09:45:00,82.19,82.6,81.89,82.42,12600.0,82.19,82.6,81.89,82.42,12600.0
2013-06-11 09:50:00,82.53,83.0,82.53,82.75,26900.0,82.53,83.0,82.53,82.75,26900.0
2013-06-11 09:55:00,82.8,82.93,82.53,82.67,12000.0,82.8,82.93,82.53,82.67,12000.0
2013-06-11 10:00:00,82.67,82.78,82.44,82.52,13800.0,82.67,82.78,82.44,82.52,13800.0
2013-06-11 10:05:00,82.42,82.77,82.22,82.52,17100.0,82.42,82.77,82.22,82.52,17100.0
2013-06-11 10:10:00,82.45,82.5,82.13,82.25,14200.0,82.45,82.5,82.13,82.25,14200.0
2013-06-11 10:15:00,82.13,82.32,82.07,82.32,11400.0,82.13,82.32,82.07,82.32,11400.0
2013-06-11 10:20:00,82.25,82.92,82.15,82.92,5800.0,82.25,82.92,82.15,82.92,5800.0
2013-06-11 10:25:00,83.0,84.2,82.87,84.11,87300.0,83.0,84.2,82.87,84.11,87300.0
2013-06-11 10:30:00,84.1,84.48,83.63,84.01,44600.0,84.1,84.48,83.63,84.01,44600.0
2013-06-11 10:35:00,84.12,84.12,83.76,83.88,11900.0,84.12,84.12,83.76,83.88,11900.0
2013-06-11 10:40:00,83.83,83.88,83.5,83.6,23100.0,83.83,83.88,83.5,83.6,23100.0
2013-06-11 10:45:00,83.67,83.95,83.51,83.95,23900.0,83.67,83.95,83.51,83.95,23900.0
2013-06-11 10:50:00,83.84,83.9,83.24,83.32,15600.0,83.84,83.9,83.24,83.32,15600.0
2013-06-11 10:55:00,83.28,83.65,83.2,83.55,13300.0,83.28,83.65,83.2,83.55,13300.0
2013-06-11 11:00:00,83.55,83.66,83.45,83.53,16400.0,83.55,83.66,83.45,83.53,16400.0
2013-06-11 11:05:00,83.53,83.7,83.53,83.62,33300.0,83.53,83.7,83.53,83.62,33300.0
2013-06-11 11:10:00,83.62,84.13,83.62,84.13,46600.0,83.62,84.13,83.62,84.13,46600.0
2013-06-11 11:15:00,84.13,84.13,83.78,84.03,27400.0,84.13,84.13,83.78,84.03,27400.0
2013-06-11 11:20:00,84.14,84.3,84.07,84.25,40400.0,84.14,84.3,84.07,84.25,40400.0
2013-06-11 11:25:00,84.24,84.74,84.24,84.44,18800.0,84.24,84.74,84.24,84.44,18800.0
2013-06-11 11:30:00,84.51,84.84,84.18,84.18,26200.0,84.51,84.84,84.18,84.18,26200.0
2013-06-11 11:35:00,84.16,84.16,83.51,83.76,28500.0,84.16,84.16,83.51,83.76,28500.0
2013-06-11 11:40:00,83.75,83.75,83.5,83.62,12300.0,83.75,83.75,83.5,83.62,12300.0
2013-06-11 11:45:00,83.58,83.72,83.47,83.47,8200.0,83.58,83.72,83.47,83.47,8200.0
2013-06-11 11:50:00,83.55,83.59,82.86,83.03,21500.0,83.55,83.59,82.86,83.03,21500.0
2013-06-11 11:55:00,83.0,83.4,82.87,83.12,17000.0,83.0,83.4,82.87,83.12,17000.0
2013-06-11 12:00:00,83.07,83.5,83.07,83.49,7100.0,83.07,83.5,83.07,83.49,7100.0
2013-06-11 12:05:00,83.55,83.6,83.5,83.58,3500.0,83.55,83.6,83.5,83.58,3500.0
2013-06-11 12:10:00,83.61,83.64,83.5,83.51,4700.0,83.61,83.64,83.5,83.51,4700.0
2013-06-11 12:15:00,83.49,83.57,83.25,83.26,8500.0,83.49,83.57,83.25,83.26,8500.0
2013-06-11 12:20:00,83.32,83.43,83.18,83.18,4100.0,83.32,83.43,83.18,83.18,4100.0
2013-06-11 12:25:00,83.27,83.46,83.26,83.46,3300.0,83.27,83.46,83.26,83.46,3300.0
2013-06-11 12:30:00,83.49,83.61,83.43,83.54,5500.0,83.49,83.61,83.43,83.54,5500.0
2013-06-11 12:35:00,83.54,83.54,83.31,83.37,4700.0,83.54,83.54,83.31,83.37,4700.0
2013-06-11 12:40:00,83.41,83.49,83.32,83.46,1900.0,83.41,83.49,83.32,83.46,1900.0
2013-06-11 12:45:00,83.46,83.49,83.33,83.46,5700.0,83.46,83.49,83.33,83.46,5700.0
2013-06-11 12:50:00,83.43,83.43,83.1,83.15,4400.0,83.43,83.43,83.1,83.15,4400.0
2013-06-11 12:55:00,83.22,83.26,83.07,83.09,5600.0,83.22,83.26,83.07,83.09,5600.0
2013-06-11 13:00:00,83.16,83.28,83.14,83.22,4300.0,83.16,83.28,83.14,83.22,4300.0
2013-06-11 13:05:00,83.19,83.32,83.15,83.15,5800.0,83.19,83.32,83.15,83.15,5800.0
2013-06-11 13:10:00,83.17,83.22,82.72,82.72,14700.0,83.17,83.22,82.72,82.72,14700.0
2013-06-11 13:15:00,82.73,82.91,82.63,82.78,21600.0,82.73,82.91,82.63,82.78,21600.0
2013-06-11 13:20:00,82.74,82.98,82.72,82.87,8000.0,82.74,82.98,82.72,82.87,8000.0
2013-06-11 13:25:00,82.91,83.08,82.43,82.43,18600.0,82.91,83.08,82.43,82.43,18600.0
2013-06-11 13:30:00,82.47,82.47,82.06,82.16,17600.0,82.47,82.47,82.06,82.16,17600.0
2013-06-11 13:35:00,82.13,82.25,81.97,82.25,6900.0,82.13,82.25,81.97,82.25,6900.0
2013-06-11 13:40:00,82.25,82.25,81.95,82.12,6700.0,82.25,82.25,81.95,82.12,6700.0
2013-06-11 13:45:00,82.04,82.18,81.97,82.0,8600.0,82.04,82.18,81.97,82.0,8600.0
2013-06-11 13:50:00,81.94,82.2,81.88,82.1,9000.0,81.94,82.2,81.88,82.1,9000.0
2013-06-11 13:55:00,82.02,82.02,81.88,81.95,9300.0,82.02,82.02,81.88,81.95,9300.0
2013-06-11 14:00:00,81.94,82.12,81.88,82.0,17100.0,81.94,82.12,81.88,82.0,17100.0
2013-06-11 14:05:00,82.05,82.34,81.98,82.25,14300.0,82.05,82.34,81.98,82.25,14300.0
2013-06-11 14:10:00,82.22,82.37,82.03,82.26,6800.0,82.22,82.37,82.03,82.26,6800.0
2013-06-11 14:15:00,82.23,82.44,82.23,82.26,6600.0,82.23,82.44,82.23,82.26,6600.0
2013-06-11 14:20:00,82.27,82.45,82.1,82.12,17100.0,82.27,82.45,82.1,82.12,17100.0
2013-06-11 14:25:00,82.1,82.19,81.09,81.93,180400.0,82.1,82.19,81.09,81.93,180400.0
2013-06-11 14:30:00,81.94,82.35,81.86,82.26,26000.0,81.94,82.35,81.86,82.26,26000.0
2013-06-11 14:35:00,82.2,82.64,82.15,82.15,31400.0,82.2,82.64,82.15,82.15,31400.0
2013-06-11 14:40:00,82.15,82.23,81.94,82.0,19600.0,82.15,82.23,81.94,82.0,19600.0
2013-06-11 14:45:00,82.0,82.0,81.59,81.68,22500.0,82.0,82.0,81.59,81.68,22500.0
2013-06-11 14:50:00,81.61,81.76,81.5,81.72,8700.0,81.61,81.76,81.5,81.72,8700.0
2013-06-11 14:55:00,81.7,82.27,81.7,82.15,11400.0,81.7,82.27,81.7,82.15,11400.0
2013-06-11 15:00:00,82.2,82.37,82.2,82.29,3700.0,82.2,82.37,82.2,82.29,3700.0
2013-06-11 15:05:00,82.32,82.59,82.29,82.31,19000.0,82.32,82.59,82.29,82.31,19000.0
2013-06-11 15:10:00,82.31,82.33,82.17,82.3,9000.0,82.31,82.33,82.17,82.3,9000.0
2013-06-11 15:15:00,82.31,82.36,82.09,82.28,10000.0,82.31,82.36,82.09,82.28,10000.0
2013-06-11 15:20:00,82.18,82.28,82.03,82.16,8800.0,82.18,82.28,82.03,82.16,8800.0
2013-06-11 15:25:00,82.17,82.23,81.87,81.9,22900.0,82.17,82.23,81.87,81.9,22900.0
2013-06-11 15:30:00,81.93,82.08,81.8,81.82,15800.0,81.93,82.08,81.8,81.82,15800.0
2013-06-11 15:35:00,81.84,81.89,81.64,81.73,19600.0,81.84,81.89,81.64,81.73,19600.0
2013-06-11 15:40:00,81.66,81.7,81.5,81.57,11600.0,81.66,81.7,81.5,81.57,11600.0
2013-06-11 15:45:00,81.54,81.65,81.38,81.63,12900.0,81.54,81.65,81.38,81.63,12900.0
2013-06-11 15:50:00,81.6,81.62,81.46,81.48,26100.0,81.6,81.62,81.46,81.48,26100.0
2013-06-11 15:55:00,81.52,81.58,81.31,81.4,63500.0,81.52,81.58,81.31,81.4,63500.0
2013-06-12 09:30:00,82.08,82.13,81.4,82.0,27700.0,82.08,82.13,81.4,82.0,27700.0
2013-06-12 09:35:00,81.99,82.14,81.75,82.05,11600.0,81.99,82.14,81.75,82.05,11600.0
2013-06-12 09:40:00,81.99,82.35,81.88,82.34,11800.0,81.99,82.35,81.88,82.34,11800.0
2013-06-12 09:45:00,82.41,82.52,82.16,82.3,12900.0,82.41,82.52,82.16,82.3,12900.0
2013-06-12 09:50:00,82.25,83.02,82.09,82.68,42200.0,82.25,83.02,82.09,82.68,42200.0
2013-06-12 09:55:00,82.59,82.9,82.5,82.59,11600.0,82.59,82.9,82.5,82.59,11600.0
2013-06-12 10:00:00,82.69,82.69,82.17,82.33,12500.0,82.69,82.69,82.17,82.33,12500.0
2013-06-12 10:05:00,82.33,82.41,82.15,82.15,7800.0,82.33,82.41,82.15,82.15,7800.0
2013-06-12 10:10:00,82.15,82.33,82.05,82.28,15800.0,82.15,82.33,82.05,82.28,15800.0
2013-06-12 10:15:00,82.25,82.29,82.03,82.18,3300.0,82.25,82.29,82.03,82.18,3300.0
2013-06-12 10:20:00,82.08,82.32,82.07,82.32,3000.0,82.08,82.32,82.07,82.32,3000.0
2013-06-12 10:25:00,82.23,82.3,82.11,82.12,5800.0,82.23,82.3,82.11,82.12,5800.0
2013-06-12 10:30:00,82.14,82.35,82.13,82.16,3700.0,82.14,82.35,82.13,82.16,3700.0
2013-06-12 10:35:00,82.21,82.27,82.04,82.06,13700.0,82.21,82.27,82.04,82.06,13700.0
2013-06-12 10:40:00,82.06,82.08,81.88,82.05,12900.0,82.06,82.08,81.88,82.05,12900.0
2013-06-12 10:45:00,82.01,82.12,81.71,81.82,7200.0,82.01,82.12,81.71,81.82,7200.0
2013-06-12 10:50:00,81.9,81.94,81.54,81.56,5300.0,81.9,81.94,81.54,81.56,5300.0
2013-06-12 10:55:00,81.57,81.78,81.47,81.78,6400.0,81.57,81.78,81.47,81.78,6400.0
2013-06-12 11:00:00,81.69,81.94,81.61,81.94,4800.0,81.69,81.94,81.61,81.94,4800.0
2013-06-12 11:05:00,81.94,81.96,81.74,81.74,6100.0,81.94,81.96,81.74,81.74,6100.0
2013-06-12 11:10:00,81.71,81.73,81.37,81.52,8200.0,81.71,81.73,81.37,81.52,8200.0
2013-06-12 11:15:00,81.49,81.65,81.4,81.61,5500.0,81.49,81.65,81.4,81.61,5500.0
2013-06-12 11:20:00,81.6,81.76,81.6,81.67,3500.0,81.6,81.76,81.6,81.67,3500.0
2013-06-12 11:25:00,81.68,81.68,81.45,81.47,4400.0,81.68,81.68,81.45,81.47,4400.0
2013-06-12 11:30:00,81.41,81.64,81.38,81.6,10800.0,81.41,81.64,81.38,81.6,10800.0
2013-06-12 11:35:00,81.56,81.69,81.38,81.4,10800.0,81.56,81.69,81.38,81.4,10800.0
2013-06-12 11:40:00,81.33,81.48,81.28,81.43,5900.0,81.33,81.48,81.28,81.43,5900.0
2013-06-12 11:45:00,81.44,81.46,81.2,81.31,14500.0,81.44,81.46,81.2,81.31,14500.0
2013-06-12 11:50:00,81.31,81.39,81.22,81.28,14700.0,81.31,81.39,81.22,81.28,14700.0
2013-06-12 11:55:00,81.27,81.32,81.12,81.25,7900.0,81.27,81.32,81.12,81.25,7900.0
2013-06-12 12:00:00,81.29,81.42,81.11,81.39,10600.0,81.29,81.42,81.11,81.39,10600.0
2013-06-12 12:05:00,81.44,81.44,81.1,81.16,9200.0,81.44,81.44,81.1,81.16,9200.0
2013-06-12 12:10:00,81.16,81.16,80.59,80.7,13700.0,81.16,81.16,80.59,80.7,13700.0
2013-06-12 12:15:00,80.67,80.73,80.36,80.61,7900.0,80.67,80.73,80.36,80.61,7900.0
2013-06-12 12:20:00,80.64,80.82,80.62,80.77,3500.0,80.64,80.82,80.62,80.77,3500.0
2013-06-12 12:25:00,80.79,80.88,80.76,80.8,2500.0,80.79,80.88,80.76,80.8,2500.0
2013-06-12 12:30:00,80.8,80.8,80.47,80.53,3100.0,80.8,80.8,80.47,80.53,3100.0
2013-06-12 12:35:00,80.54,80.54,80.29,80.33,2800.0,80.54,80.54,80.29,80.33,2800.0
2013-06-12 12:40:00,80.29,80.65,80.29,80.6,6100.0,80.29,80.65,80.29,80.6,6100.0
2013-06-12 12:45:00,80.6,80.73,80.56,80.56,4600.0,80.6,80.73,80.56,80.56,4600.0
2013-06-12 12:50:00,80.58,80.94,80.58,80.87,7100.0,80.58,80.94,80.58,80.87,7100.0
2013-06-12 12:55:00,80.85,80.95,80.83,80.92,3100.0,80.85,80.95,80.83,80.92,3100.0
2013-06-12 13:00:00,80.96,81.11,80.92,80.98,10300.0,80.96,81.11,80.92,80.98,10300.0
2013-06-12 13:05:00,80.99,81.42,80.99,81.36,3600.0,80.99,81.42,80.99,81.36,3600.0
2013-06-12 13:10:00,81.35,81.45,81.28,81.45,7800.0,81.35,81.45,81.28,81.45,7800.0
2013-06-12 13:15:00,81.44,81.63,81.42,81.59,7200.0,81.44,81.63,81.42,81.59,7200.0
2013-06-12 13:20:00,81.58,81.64,81.3,81.34,10300.0,81.58,81.64,81.3,81.34,10300.0
2013-06-12 13:25:00,81.27,81.46,81.23,81.41,4600.0,81.27,81.46,81.23,81.41,4600.0
2013-06-12 13:30:00,81.39,81.49,81.33,81.35,3200.0,81.39,81.49,81.33,81.35,3200.0
2013-06-12 13:35:00,81.3,81.38,81.14,81.14,3400.0,81.3,81.38,81.14,81.14,3400.0
2013-06-12 13:40:00,81.14,81.15,81.04,81.15,6400.0,81.14,81.15,81.04,81.15,6400.0
2013-06-12 13:45:00,81.23,81.31,81.1,81.27,12500.0,81.23,81.31,81.1,81.27,12500.0
2013-06-12 13:50:00,81.27,81.45,81.23,81.4,2400.0,81.27,81.45,81.23,81.4,2400.0
2013-06-12 13:55:00,81.36,81.45,81.3,81.38,5600.0,81.36,81.45,81.3,81.38,5600.0
2013-06-12 14:00:00,81.35,81.53,81.35,81.5,19000.0,81.35,81.53,81.35,81.5,19000.0
2013-06-12 14:05:00,81.52,81.55,81.41,81.47,4200.0,81.52,81.55,81.41,81.47,4200.0
2013-06-12 14:10:00,81.47,81.48,81.15,81.31,9700.0,81.47,81.48,81.15,81.31,9700.0
2013-06-12 14:15:00,81.35,81.42,81.16,81.18,15600.0,81.35,81.42,81.16,81.18,15600.0
2013-06-12 14:20:00,81.36,81.4,81.23,81.27,1600.0,81.36,81.4,81.23,81.27,1600.0
2013-06-12 14:25:00,81.29,81.29,81.12,81.16,6700.0,81.29,81.29,81.12,81.16,6700.0
2013-06-12 14:30:00,81.2,81.31,81.04,81.04,5400.0,81.2,81.31,81.04,81.04,5400.0
2013-06-12 14:35:00,81.04,81.1,80.96,81.07,4300.0,81.04,81.1,80.96,81.07,4300.0
2013-06-12 14:40:00,81.09,81.26,81.06,81.09,8400.0,81.09,81.26,81.06,81.09,8400.0
2013-06-12 14:45:00,81.12,81.13,80.93,80.93,2800.0,81.12,81.13,80.93,80.93,2800.0
2013-06-12 14:50:00,80.89,80.99,80.87,80.99,7900.0,80.89,80.99,80.87,80.99,7900.0
2013-06-12 14:55:00,80.97,81.02,80.82,80.86,4500.0,80.97,81.02,80.82,80.86,4500.0
2013-06-12 15:00:00,80.82,80.85,80.68,80.77,8900.0,80.82,80.85,80.68,80.77,8900.0
2013-06-12 15:05:00,80.75,80.88,80.43,80.55,16500.0,80.75,80.88,80.43,80.55,16500.0
2013-06-12 15:10:00,80.66,80.7,80.37,80.45,26800.0,80.66,80.7,80.37,80.45,26800.0
2013-06-12 15:15:00,80.43,80.48,79.94,80.05,19500.0,80.43,80.48,79.94,80.05,19500.0
2013-06-12 15:20:00,80.0,80.08,79.8,80.0,19800.0,80.0,80.08,79.8,80.0,19800.0
2013-06-12 15:25:00,79.96,80.14,79.96,80.11,13300.0,79.96,80.14,79.96,80.11,13300.0
2013-06-12 15:30:00,80.15,80.15,79.88,79.89,24900.0,80.15,80.15,79.88,79.89,24900.0
2013-06-12 15:35:00,79.9,80.05,79.85,79.88,20400.0,79.9,80.05,79.85,79.88,20400.0
2013-06-12 15:40:00,79.91,80.1,79.79,80.1,29800.0,79.91,80.1,79.79,80.1,29800.0
2013-06-12 15:45:00,80.09,80.19,80.04,80.18,26700.0,80.09,80.19,80.04,80.18,26700.0
2013-06-12 15:50:00,80.21,80.37,80.16,80.35,40100.0,80.21,80.37,80.16,80.35,40100.0
2013-06-12 15:55:00,80.32,80.43,80.18,80.23,52600.0,80.32,80.43,80.18,80.23,52600.0
2013-06-13 09:30:00,82.25,82.25,79.23,79.23,66900.0,82.25,82.25,79.23,79.23,66900.0
2013-06-13 09:35:00,79.32,80.14,78.79,80.07,56200.0,79.32,80.14,78.79,80.07,56200.0
2013-06-13 09:40:00,80.07,80.54,79.84,80.4,18100.0,80.07,80.54,79.84,80.4,18100.0
2013-06-13 09:45:00,80.36,80.73,80.12,80.53,16400.0,80.36,80.73,80.12,80.53,16400.0
2013-06-13 09:50:00,80.5,80.57,80.12,80.45,7100.0,80.5,80.57,80.12,80.45,7100.0
2013-06-13 09:55:00,80.43,80.61,80.2,80.61,9400.0,80.43,80.61,80.2,80.61,9400.0
2013-06-13 10:00:00,80.75,80.97,80.49,80.68,10700.0,80.75,80.97,80.49,80.68,10700.0
2013-06-13 10:05:00,80.67,80.67,80.21,80.43,5900.0,80.67,80.67,80.21,80.43,5900.0
2013-06-13 10:10:00,80.27,80.42,79.99,80.29,12400.0,80.27,80.42,79.99,80.29,12400.0
2013-06-13 10:15:00,80.3,80.78,80.23,80.47,13600.0,80.3,80.78,80.23,80.47,13600.0
2013-06-13 10:20:00,80.4,80.48,80.13,80.42,5200.0,80.4,80.48,80.13,80.42,5200.0
2013-06-13 10:25:00,80.4,80.84,80.23,80.71,17500.0,80.4,80.84,80.23,80.71,17500.0
2013-06-13 10:30:00,80.77,81.14,80.61,80.81,20600.0,80.77,81.14,80.61,80.81,20600.0
2013-06-13 10:35:00,80.83,81.04,80.75,81.04,3500.0,80.83,81.04,80.75,81.04,3500.0
2013-06-13 10:40:00,81.07,81.59,81.07,81.55,23500.0,81.07,81.59,81.07,81.55,23500.0
2013-06-13 10:45:00,81.59,81.75,81.45,81.45,10600.0,81.59,81.75,81.45,81.45,10600.0
2013-06-13 10:50:00,81.57,81.57,81.4,81.47,7200.0,81.57,81.57,81.4,81.47,7200.0
2013-06-13 10:55:00,81.43,81.51,81.4,81.49,5900.0,81.43,81.51,81.4,81.49,5900.0
2013-06-13 11:00:00,81.46,81.53,81.34,81.34,19000.0,81.46,81.53,81.34,81.34,19000.0
2013-06-13 11:05:00,81.34,81.34,81.0,81.27,7900.0,81.34,81.34,81.0,81.27,7900.0
2013-06-13 11:10:00,81.21,81.3,81.21,81.21,3200.0,81.21,81.3,81.21,81.21,3200.0
2013-06-13 11:15:00,81.12,81.39,81.1,81.39,6500.0,81.12,81.39,81.1,81.39,6500.0
2013-06-13 11:20:00,81.4,81.59,81.3,81.47,10800.0,81.4,81.59,81.3,81.47,10800.0
2013-06-13 11:25:00,81.46,81.64,81.45,81.6,6200.0,81.46,81.64,81.45,81.6,6200.0
2013-06-13 11:30:00,81.57,81.64,81.48,81.49,6300.0,81.57,81.64,81.48,81.49,6300.0
2013-06-13 11:35:00,81.52,81.67,81.48,81.56,6400.0,81.52,81.67,81.48,81.56,6400.0
2013-06-13 11:40:00,81.61,81.99,81.61,81.78,10500.0,81.61,81.99,81.61,81.78,10500.0
2013-06-13 11:45:00,81.77,81.81,81.56,81.61,6700.0,81.77,81.81,81.56,81.61,6700.0
2013-06-13 11:50:00,81.6,81.84,81.57,81.74,7700.0,81.6,81.84,81.57,81.74,7700.0
2013-06-13 11:55:00,81.75,82.47,81.74,82.45,15700.0,81.75,82.47,81.74,82.45,15700.0
2013-06-13 12:00:00,82.44,82.53,82.24,82.4,12700.0,82.44,82.53,82.24,82.4,12700.0
2013-06-13 12:05:00,82.4,82.45,82.06,82.21,6000.0,82.4,82.45,82.06,82.21,6000.0
2013-06-13 12:10:00,82.2,82.39,82.19,82.29,13800.0,82.2,82.39,82.19,82.29,13800.0
2013-06-13 12:15:00,82.3,82.45,81.98,81.98,11800.0,82.3,82.45,81.98,81.98,11800.0
2013-06-13 12:20:00,81.99,82.11,81.76,82.0,9100.0,81.99,82.11,81.76,82.0,9100.0
2013-06-13 12:25:00,82.02,82.21,82.02,82.16,6000.0,82.02,82.21,82.02,82.16,6000.0
2013-06-13 12:30:00,82.19,82.28,82.07,82.18,6900.0,82.19,82.28,82.07,82.18,6900.0
2013-06-13 12:35:00,82.12,82.14,81.97,82.11,5300.0,82.12,82.14,81.97,82.11,5300.0
2013-06-13 12:40:00,82.12,82.22,81.94,82.12,24000.0,82.12,82.22,81.94,82.12,24000.0
2013-06-13 12:45:00,82.13,83.51,82.12,83.12,110800.0,82.13,83.51,82.12,83.12,110800.0
2013-06-13 12:50:00,83.13,83.77,82.83,83.0,75500.0,83.13,83.77,82.83,83.0,75500.0
2013-06-13 12:55:00,82.99,83.34,82.98,83.32,41000.0,82.99,83.34,82.98,83.32,41000.0
2013-06-13 13:00:00,83.28,83.35,82.85,82.94,31100.0,83.28,83.35,82.85,82.94,31100.0
2013-06-13 13:05:00,82.94,82.94,82.59,82.64,16800.0,82.94,82.94,82.59,82.64,16800.0
2013-06-13 13:10:00,82.64,83.06,82.61,83.06,25100.0,82.64,83.06,82.61,83.06,25100.0
2013-06-13 13:15:00,82.93,83.92,82.93,83.92,36900.0,82.93,83.92,82.93,83.92,36900.0
2013-06-13 13:20:00,83.82,84.62,83.76,84.53,72000.0,83.82,84.62,83.76,84.53,72000.0
2013-06-13 13:25:00,84.53,84.55,83.58,83.84,52800.0,84.53,84.55,83.58,83.84,52800.0
2013-06-13 13:30:00,83.9,84.09,83.76,83.92,39800.0,83.9,84.09,83.76,83.92,39800.0
2013-06-13 13:35:00,83.89,84.28,83.89,84.2,29800.0,83.89,84.28,83.89,84.2,29800.0
2013-06-13 13:40:00,84.17,84.22,83.79,83.98,15700.0,84.17,84.22,83.79,83.98,15700.0
2013-06-13 13:45:00,83.98,84.09,83.68,83.93,21900.0,83.98,84.09,83.68,83.93,21900.0
2013-06-13 13:50:00,83.95,84.09,83.92,84.05,9400.0,83.95,84.09,83.92,84.05,9400.0
2013-06-13 13:55:00,84.06,84.1,83.93,84.04,30900.0,84.06,84.1,83.93,84.04,30900.0
2013-06-13 14:00:00,84.09,84.1,83.79,83.79,21900.0,84.09,84.1,83.79,83.79,21900.0
2013-06-13 14:05:00,83.81,83.99,83.81,83.87,14900.0,83.81,83.99,83.81,83.87,14900.0
2013-06-13 14:10:00,83.87,84.05,83.82,83.99,10900.0,83.87,84.05,83.82,83.99,10900.0
2013-06-13 14:15:00,84.01,84.05,83.98,84.01,16500.0,84.01,84.05,83.98,84.01,16500.0
2013-06-13 14:20:00,84.0,84.05,83.94,84.0,15100.0,84.0,84.05,83.94,84.0,15100.0
2013-06-13 14:25:00,83.99,84.01,83.82,83.83,26700.0,83.99,84.01,83.82,83.83,26700.0
2013-06-13 14:30:00,83.78,83.86,83.73,83.86,11800.0,83.78,83.86,83.73,83.86,11800.0
2013-06-13 14:35:00,83.87,83.99,83.87,83.9,15400.0,83.87,83.99,83.87,83.9,15400.0
2013-06-13 14:40:00,83.91,83.96,83.82,83.87,10600.0,83.91,83.96,83.82,83.87,10600.0
2013-06-13 14:45:00,83.83,83.85,83.57,83.57,15900.0,83.83,83.85,83.57,83.57,15900.0
2013-06-13 14:50:00,83.55,83.66,83.51,83.62,14400.0,83.55,83.66,83.51,83.62,14400.0
2013-06-13 14:55:00,83.58,83.69,83.48,83.53,14500.0,83.58,83.69,83.48,83.53,14500.0
2013-06-13 15:00:00,83.57,83.82,83.57,83.7,30800.0,83.57,83.82,83.57,83.7,30800.0
2013-06-13 15:05:00,83.67,83.88,83.58,83.83,30000.0,83.67,83.88,83.58,83.83,30000.0
2013-06-13 15:10:00,83.83,83.91,83.79,83.9,15600.0,83.83,83.91,83.79,83.9,15600.0
2013-06-13 15:15:00,83.86,83.98,83.86,83.91,34400.0,83.86,83.98,83.86,83.91,34400.0
2013-06-13 15:20:00,83.91,83.91,83.58,83.63,15200.0,83.91,83.91,83.58,83.63,15200.0
2013-06-13 15:25:00,83.65,83.69,83.42,83.46,20800.0,83.65,83.69,83.42,83.46,20800.0
2013-06-13 15:30:00,83.47,83.61,83.25,83.25,31000.0,83.47,83.61,83.25,83.25,31000.0
2013-06-13 15:35:00,83.23,83.41,83.19,83.28,17300.0,83.23,83.41,83.19,83.28,17300.0
2013-06-13 15:40:00,83.32,83.44,83.19,83.24,54000.0,83.32,83.44,83.19,83.24,54000.0
2013-06-13 15:45:00,83.22,83.29,83.05,83.11,40200.0,83.22,83.29,83.05,83.11,40200.0
2013-06-13 15:50:00,83.1,83.1,82.76,82.78,50800.0,83.1,83.1,82.76,82.78,50800.0
2013-06-13 15:55:00,82.75,82.86,82.6,82.66,117500.0,82.75,82.86,82.6,82.66,117500.0
2013-06-14 09:30:00,82.43,82.85,82.31,82.31,20200.0,82.43,82.85,82.31,82.31,20200.0
2013-06-14 09:35:00,82.33,82.77,81.21,81.42,216900.0,82.33,82.77,81.21,81.42,216900.0
2013-06-14 09:40:00,81.41,81.82,80.92,81.02,32400.0,81.41,81.82,80.92,81.02,32400.0
2013-06-14 09:45:00,81.02,81.2,80.67,80.79,24000.0,81.02,81.2,80.67,80.79,24000.0
2013-06-14 09:50:00,80.82,81.09,80.81,80.94,15200.0,80.82,81.09,80.81,80.94,15200.0
2013-06-14 09:55:00,80.87,80.95,80.33,80.77,27200.0,80.87,80.95,80.33,80.77,27200.0
2013-06-14 10:00:00,80.75,80.75,80.3,80.3,17500.0,80.75,80.75,80.3,80.3,17500.0
2013-06-14 10:05:00,80.28,80.58,80.24,80.58,16200.0,80.28,80.58,80.24,80.58,16200.0
2013-06-14 10:10:00,80.59,81.2,80.54,81.2,47500.0,80.59,81.2,80.54,81.2,47500.0
2013-06-14 10:15:00,81.24,81.44,81.07,81.07,18400.0,81.24,81.44,81.07,81.07,18400.0
2013-06-14 10:20:00,81.06,81.24,80.98,81.24,6900.0,81.06,81.24,80.98,81.24,6900.0
2013-06-14 10:25:00,81.25,81.39,81.19,81.34,18300.0,81.25,81.39,81.19,81.34,18300.0
2013-06-14 10:30:00,81.34,81.42,81.31,81.4,22500.0,81.34,81.42,81.31,81.4,22500.0
2013-06-14 10:35:00,81.37,81.37,80.81,80.98,13000.0,81.37,81.37,80.81,80.98,13000.0
2013-06-14 10:40:00,80.99,81.2,80.94,81.2,20300.0,80.99,81.2,80.94,81.2,20300.0
2013-06-14 10:45:00,81.16,81.22,80.74,80.8,35200.0,81.16,81.22,80.74,80.8,35200.0
2013-06-14 10:50:00,80.78,80.78,80.5,80.53,9000.0,80.78,80.78,80.5,80.53,9000.0
2013-06-14 10:55:00,80.49,80.53,80.2,80.2,13800.0,80.49,80.53,80.2,80.2,13800.0
2013-06-14 11:00:00,80.2,80.49,80.17,80.45,7400.0,80.2,80.49,80.17,80.45,7400.0
2013-06-14 11:05:00,80.52,80.66,80.52,80.61,5000.0,80.52,80.66,80.52,80.61,5000.0
2013-06-14 11:10:00,80.63,80.73,80.58,80.68,4800.0,80.63,80.73,80.58,80.68,4800.0
2013-06-14 11:15:00,80.71,80.72,80.45,80.49,7200.0,80.71,80.72,80.45,80.49,7200.0
2013-06-14 11:20:00,80.45,80.78,80.43,80.78,6300.0,80.45,80.78,80.43,80.78,6300.0
2013-06-14 11:25:00,80.73,80.8,80.47,80.55,11600.0,80.73,80.8,80.47,80.55,11600.0
2013-06-14 11:30:00,80.56,80.64,80.35,80.41,11200.0,80.56,80.64,80.35,80.41,11200.0
2013-06-14 11:35:00,80.51,80.66,80.4,80.46,57300.0,80.51,80.66,80.4,80.46,57300.0
2013-06-14 11:40:00,80.46,80.59,80.33,80.34,63200.0,80.46,80.59,80.33,80.34,63200.0
2013-06-14 11:45:00,80.35,80.36,79.91,80.06,13600.0,80.35,80.36,79.91,80.06,13600.0
2013-06-14 11:50:00,80.04,80.09,79.92,80.03,23900.0,80.04,80.09,79.92,80.03,23900.0
2013-06-14 11:55:00,80.05,80.36,80.05,80.25,6000.0,80.05,80.36,80.05,80.25,6000.0
2013-06-14 12:00:00,80.22,80.22,80.02,80.21,7900.0,80.22,80.22,80.02,80.21,7900.0
2013-06-14 12:05:00,80.28,80.53,80.19,80.47,11100.0,80.28,80.53,80.19,80.47,11100.0
2013-06-14 12:10:00,80.57,80.7,80.53,80.54,8600.0,80.57,80.7,80.53,80.54,8600.0
2013-06-14 12:15:00,80.47,80.93,80.46,80.72,6300.0,80.47,80.93,80.46,80.72,6300.0
2013-06-14 12:20:00,80.75,80.96,80.7,80.94,9800.0,80.75,80.96,80.7,80.94,9800.0
2013-06-14 12:25:00,80.94,81.3,80.94,81.14,7300.0,80.94,81.3,80.94,81.14,7300.0
2013-06-14 12:30:00,81.07,81.14,80.84,80.92,5200.0,81.07,81.14,80.84,80.92,5200.0
2013-06-14 12:35:00,80.95,81.16,80.91,81.16,7000.0,80.95,81.16,80.91,81.16,7000.0
2013-06-14 12:40:00,81.12,81.12,80.96,81.03,9800.0,81.12,81.12,80.96,81.03,9800.0
2013-06-14 12:45:00,81.0,81.03,80.89,80.95,5400.0,81.0,81.03,80.89,80.95,5400.0
2013-06-14 12:50:00,80.95,81.01,80.75,80.75,8100.0,80.95,81.01,80.75,80.75,8100.0
2013-06-14 12:55:00,80.81,80.83,80.69,80.74,1900.0,80.81,80.83,80.69,80.74,1900.0
2013-06-14 13:00:00,80.66,80.67,80.47,80.53,8700.0,80.66,80.67,80.47,80.53,8700.0
2013-06-14 13:05:00,80.53,80.55,80.49,80.51,2800.0,80.53,80.55,80.49,80.51,2800.0
2013-06-14 13:10:00,80.51,80.65,80.48,80.65,5500.0,80.51,80.65,80.48,80.65,5500.0
2013-06-14 13:15:00,80.63,80.67,80.49,80.54,7900.0,80.63,80.67,80.49,80.54,7900.0
2013-06-14 13:20:00,80.55,80.65,80.48,80.48,8200.0,80.55,80.65,80.48,80.48,8200.0
2013-06-14 13:25:00,80.47,80.67,80.47,80.67,13100.0,80.47,80.67,80.47,80.67,13100.0
2013-06-14 13:30:00,80.58,80.65,80.48,80.62,5900.0,80.58,80.65,80.48,80.62,5900.0
2013-06-14 13:35:00,80.63,80.63,80.41,80.5,7200.0,80.63,80.63,80.41,80.5,7200.0
2013-06-14 13:40:00,80.57,80.76,80.54,80.65,4600.0,80.57,80.76,80.54,80.65,4600.0
2013-06-14 13:45:00,80.65,80.67,80.57,80.6,4100.0,80.65,80.67,80.57,80.6,4100.0
2013-06-14 13:50:00,80.58,80.59,80.47,80.59,5700.0,80.58,80.59,80.47,80.59,5700.0
2013-06-14 13:55:00,80.56,80.58,80.46,80.58,5300.0,80.56,80.58,80.46,80.58,5300.0
2013-06-14 14:00:00,80.56,80.61,80.25,80.25,8300.0,80.56,80.61,80.25,80.25,8300.0
2013-06-14 14:05:00,80.22,80.29,80.17,80.27,7400.0,80.22,80.29,80.17,80.27,7400.0
2013-06-14 14:10:00,80.26,80.31,80.09,80.12,6700.0,80.26,80.31,80.09,80.12,6700.0
2013-06-14 14:15:00,80.09,80.14,80.0,80.02,13500.0,80.09,80.14,80.0,80.02,13500.0
2013-06-14 14:20:00,80.02,80.16,80.0,80.15,16000.0,80.02,80.16,80.0,80.15,16000.0
2013-06-14 14:25:00,80.17,80.18,80.02,80.14,11800.0,80.17,80.18,80.02,80.14,11800.0
2013-06-14 14:30:00,80.12,80.32,80.12,80.28,4300.0,80.12,80.32,80.12,80.28,4300.0
2013-06-14 14:35:00,80.29,80.55,80.29,80.48,5000.0,80.29,80.55,80.29,80.48,5000.0
2013-06-14 14:40:00,80.48,80.55,80.41,80.44,6500.0,80.48,80.55,80.41,80.44,6500.0
2013-06-14 14:45:00,80.48,80.54,80.41,80.49,2400.0,80.48,80.54,80.41,80.49,2400.0
2013-06-14 14:50:00,80.46,80.62,80.45,80.49,4900.0,80.46,80.62,80.45,80.49,4900.0
2013-06-14 14:55:00,80.45,80.46,80.26,80.26,6200.0,80.45,80.46,80.26,80.26,6200.0
2013-06-14 15:00:00,80.32,80.6,80.32,80.58,33900.0,80.32,80.6,80.32,80.58,33900.0
2013-06-14 15:05:00,80.61,80.73,80.59,80.63,12400.0,80.61,80.73,80.59,80.63,12400.0
2013-06-14 15:10:00,80.68,80.75,80.65,80.74,9800.0,80.68,80.75,80.65,80.74,9800.0
2013-06-14 15:15:00,80.75,80.81,80.67,80.76,9400.0,80.75,80.81,80.67,80.76,9400.0
2013-06-14 15:20:00,80.78,80.96,80.78,80.96,28000.0,80.78,80.96,80.78,80.96,28000.0
2013-06-14 15:25:00,80.93,81.01,80.72,80.72,11300.0,80.93,81.01,80.72,80.72,11300.0
2013-06-14 15:30:00,80.78,80.93,80.57,80.58,78700.0,80.78,80.93,80.57,80.58,78700.0
2013-06-14 15:35:00,80.6,80.92,80.59,80.69,12400.0,80.6,80.92,80.59,80.69,12400.0
2013-06-14 15:40:00,80.64,80.66,80.38,80.43,12000.0,80.64,80.66,80.38,80.43,12000.0
2013-06-14 15:45:00,80.43,80.46,80.32,80.4,17800.0,80.43,80.46,80.32,80.4,17800.0
2013-06-14 15:50:00,80.4,80.57,80.35,80.43,34300.0,80.4,80.57,80.35,80.43,34300.0
2013-06-14 15:55:00,80.42,80.44,80.3,80.31,52600.0,80.42,80.44,80.3,80.31,52600.0
2013-06-17 09:30:00,81.22,81.5,80.86,80.88,20000.0,81.22,81.5,80.86,80.88,20000.0
2013-06-17 09:35:00,80.97,81.17,80.77,81.0,38300.0,80.97,81.17,80.77,81.0,38300.0
2013-06-17 09:40:00,81.02,81.06,80.41,80.72,6700.0,81.02,81.06,80.41,80.72,6700.0
2013-06-17 09:45:00,81.02,81.14,80.8,80.89,8200.0,81.02,81.14,80.8,80.89,8200.0
2013-06-17 09:50:00,81.02,81.34,80.99,81.12,6900.0,81.02,81.34,80.99,81.12,6900.0
2013-06-17 09:55:00,81.12,81.28,80.89,80.89,12300.0,81.12,81.28,80.89,80.89,12300.0
2013-06-17 10:00:00,80.98,81.18,80.22,80.45,82900.0,80.98,81.18,80.22,80.45,82900.0
2013-06-17 10:05:00,80.37,80.9,80.37,80.83,11300.0,80.37,80.9,80.37,80.83,11300.0
2013-06-17 10:10:00,80.7,80.96,80.65,80.7,20400.0,80.7,80.96,80.65,80.7,20400.0
2013-06-17 10:15:00,80.7,80.7,80.41,80.53,38200.0,80.7,80.7,80.41,80.53,38200.0
2013-06-17 10:20:00,80.5,80.54,80.41,80.49,3200.0,80.5,80.54,80.41,80.49,3200.0
2013-06-17 10:25:00,80.49,80.81,80.48,80.74,12800.0,80.49,80.81,80.48,80.74,12800.0
2013-06-17 10:30:00,80.86,80.88,80.75,80.8,5300.0,80.86,80.88,80.75,80.8,5300.0
2013-06-17 10:35:00,80.83,80.85,80.45,80.45,8500.0,80.83,80.85,80.45,80.45,8500.0
2013-06-17 10:40:00,80.42,80.44,79.85,79.94,11900.0,80.42,80.44,79.85,79.94,11900.0
2013-06-17 10:45:00,79.93,79.96,79.59,79.59,19000.0,79.93,79.96,79.59,79.59,19000.0
2013-06-17 10:50:00,79.59,79.62,79.44,79.54,9400.0,79.59,79.62,79.44,79.54,9400.0
2013-06-17 10:55:00,79.5,79.98,79.46,79.69,35900.0,79.5,79.98,79.46,79.69,35900.0
2013-06-17 11:00:00,79.69,79.8,79.35,79.37,12200.0,79.69,79.8,79.35,79.37,12200.0
2013-06-17 11:05:00,79.38,79.67,79.31,79.65,13000.0,79.38,79.67,79.31,79.65,13000.0
2013-06-17 11:10:00,79.67,79.92,79.53,79.81,38500.0,79.67,79.92,79.53,79.81,38500.0
2013-06-17 11:15:00,79.77,79.83,79.56,79.57,6700.0,79.77,79.83,79.56,79.57,6700.0
2013-06-17 11:20:00,79.52,79.56,79.2,79.21,28900.0,79.52,79.56,79.2,79.21,28900.0
2013-06-17 11:25:00,79.22,79.23,78.86,78.97,34500.0,79.22,79.23,78.86,78.97,34500.0
2013-06-17 11:30:00,78.94,79.0,78.8,78.81,71500.0,78.94,79.0,78.8,78.81,71500.0
2013-06-17 11:35:00,78.85,78.93,78.76,78.81,13800.0,78.85,78.93,78.76,78.81,13800.0
2013-06-17 11:40:00,78.85,79.15,78.85,79.03,35700.0,78.85,79.15,78.85,79.03,35700.0
2013-06-17 11:45:00,79.05,79.32,79.0,79.1,19700.0,79.05,79.32,79.0,79.1,19700.0
2013-06-17 11:50:00,79.11,79.22,79.08,79.12,13000.0,79.11,79.22,79.08,79.12,13000.0
2013-06-17 11:55:00,79.15,79.19,78.64,78.64,56100.0,79.15,79.19,78.64,78.64,56100.0
2013-06-17 12:00:00,78.65,78.68,78.4,78.57,14800.0,78.65,78.68,78.4,78.57,14800.0
2013-06-17 12:05:00,78.59,78.73,78.59,78.67,8700.0,78.59,78.73,78.59,78.67,8700.0
2013-06-17 12:10:00,78.66,78.79,78.49,78.75,8700.0,78.66,78.79,78.49,78.75,8700.0
2013-06-17 12:15:00,78.68,78.68,78.49,78.49,7100.0,78.68,78.68,78.49,78.49,7100.0
2013-06-17 12:20:00,78.54,78.65,78.4,78.45,10600.0,78.54,78.65,78.4,78.45,10600.0
2013-06-17 12:25:00,78.48,78.56,78.23,78.27,16400.0,78.48,78.56,78.23,78.27,16400.0
2013-06-17 12:30:00,78.27,78.57,78.26,78.56,19300.0,78.27,78.57,78.26,78.56,19300.0
2013-06-17 12:35:00,78.56,78.59,78.46,78.57,11400.0,78.56,78.59,78.46,78.57,11400.0
2013-06-17 12:40:00,78.54,78.76,78.42,78.65,20000.0,78.54,78.76,78.42,78.65,20000.0
2013-06-17 12:45:00,78.7,78.7,78.45,78.45,5200.0,78.7,78.7,78.45,78.45,5200.0
2013-06-17 12:50:00,78.48,78.48,78.21,78.21,7200.0,78.48,78.48,78.21,78.21,7200.0
2013-06-17 12:55:00,78.23,78.29,78.11,78.19,12300.0,78.23,78.29,78.11,78.19,12300.0
2013-06-17 13:00:00,78.22,78.42,78.17,78.3,13600.0,78.22,78.42,78.17,78.3,13600.0
2013-06-17 13:05:00,78.39,78.44,78.22,78.44,4200.0,78.39,78.44,78.22,78.44,4200.0
2013-06-17 13:10:00,78.41,78.41,78.07,78.07,7400.0,78.41,78.41,78.07,78.07,7400.0
2013-06-17 13:15:00,78.05,78.13,77.83,78.07,15700.0,78.05,78.13,77.83,78.07,15700.0
2013-06-17 13:20:00,78.09,78.45,78.05,78.37,9200.0,78.09,78.45,78.05,78.37,9200.0
2013-06-17 13:25:00,78.33,78.33,78.18,78.24,3900.0,78.33,78.33,78.18,78.24,3900.0
2013-06-17 13:30:00,78.22,78.29,78.08,78.29,5700.0,78.22,78.29,78.08,78.29,5700.0
2013-06-17 13:35:00,78.28,78.42,78.19,78.26,7300.0,78.28,78.42,78.19,78.26,7300.0
2013-06-17 13:40:00,78.29,78.45,78.28,78.37,9500.0,78.29,78.45,78.28,78.37,9500.0
2013-06-17 13:45:00,78.42,78.45,78.11,78.2,9200.0,78.42,78.45,78.11,78.2,9200.0
2013-06-17 13:50:00,78.2,78.32,78.12,78.13,8500.0,78.2,78.32,78.12,78.13,8500.0
2013-06-17 13:55:00,78.14,78.28,78.11,78.23,5200.0,78.14,78.28,78.11,78.23,5200.0
2013-06-17 14:00:00,78.26,78.48,78.26,78.39,10200.0,78.26,78.48,78.26,78.39,10200.0
2013-06-17 14:05:00,78.39,78.56,78.15,78.32,20600.0,78.39,78.56,78.15,78.32,20600.0
2013-06-17 14:10:00,78.3,78.52,78.12,78.42,25000.0,78.3,78.52,78.12,78.42,25000.0
2013-06-17 14:15:00,78.42,78.48,78.37,78.46,11500.0,78.42,78.48,78.37,78.46,11500.0
2013-06-17 14:20:00,78.5,78.65,78.38,78.39,9700.0,78.5,78.65,78.38,78.39,9700.0
2013-06-17 14:25:00,78.39,78.43,78.2,78.22,15000.0,78.39,78.43,78.2,78.22,15000.0
2013-06-17 14:30:00,78.21,78.34,78.11,78.24,11900.0,78.21,78.34,78.11,78.24,11900.0
2013-06-17 14:35:00,78.23,78.35,78.2,78.21,5500.0,78.23,78.35,78.2,78.21,5500.0
2013-06-17 14:40:00,78.26,78.33,78.12,78.16,9000.0,78.26,78.33,78.12,78.16,9000.0
2013-06-17 14:45:00,78.16,78.16,77.87,77.88,23200.0,78.16,78.16,77.87,77.88,23200.0
2013-06-17 14:50:00,77.89,77.95,77.73,77.78,14000.0,77.89,77.95,77.73,77.78,14000.0
2013-06-17 14:55:00,77.79,77.86,77.56,77.84,16500.0,77.79,77.86,77.56,77.84,16500.0
2013-06-17 15:00:00,77.84,78.1,77.66,78.1,53200.0,77.84,78.1,77.66,78.1,53200.0
2013-06-17 15:05:00,78.04,78.13,77.93,78.1,17600.0,78.04,78.13,77.93,78.1,17600.0
2013-06-17 15:10:00,78.13,78.13,77.82,77.95,17400.0,78.13,78.13,77.82,77.95,17400.0
2013-06-17 15:15:00,77.92,78.16,77.83,78.14,57200.0,77.92,78.16,77.83,78.14,57200.0
2013-06-17 15:20:00,78.15,78.27,77.98,78.22,19600.0,78.15,78.27,77.98,78.22,19600.0
2013-06-17 15:25:00,78.25,78.36,78.22,78.31,11900.0,78.25,78.36,78.22,78.31,11900.0
2013-06-17 15:30:00,78.31,78.42,78.2,78.37,21700.0,78.31,78.42,78.2,78.37,21700.0
2013-06-17 15:35:00,78.4,78.59,78.35,78.54,27400.0,78.4,78.59,78.35,78.54,27400.0
2013-06-17 15:40:00,78.53,78.63,78.51,78.6,28600.0,78.53,78.63,78.51,78.6,28600.0
2013-06-17 15:45:00,78.59,78.68,78.39,78.68,46600.0,78.59,78.68,78.39,78.68,46600.0
2013-06-17 15:50:00,78.67,78.78,78.48,78.75,115500.0,78.67,78.78,78.48,78.75,115500.0
2013-06-17 15:55:00,78.75,78.76,78.3,78.75,146200.0,78.75,78.76,78.3,78.75,146200.0
2013-06-18 09:30:00,79.08,79.59,78.8,79.01,21900.0,79.08,79.59,78.8,79.01,21900.0
2013-06-18 09:35:00,79.36,79.36,78.59,78.76,7000.0,79.36,79.36,78.59,78.76,7000.0
2013-06-18 09:40:00,78.61,78.75,78.08,78.54,17300.0,78.61,78.75,78.08,78.54,17300.0
2013-06-18 09:45:00,78.43,78.6,78.26,78.4,7400.0,78.43,78.6,78.26,78.4,7400.0
2013-06-18 09:50:00,78.47,78.57,78.18,78.19,17000.0,78.47,78.57,78.18,78.19,17000.0
2013-06-18 09:55:00,78.2,78.22,78.0,78.0,21500.0,78.2,78.22,78.0,78.0,21500.0
2013-06-18 10:00:00,78.0,78.16,77.85,77.85,15200.0,78.0,78.16,77.85,77.85,15200.0
2013-06-18 10:05:00,77.95,78.03,77.75,77.75,27300.0,77.95,78.03,77.75,77.75,27300.0
2013-06-18 10:10:00,77.75,77.91,77.62,77.73,8900.0,77.75,77.91,77.62,77.73,8900.0
2013-06-18 10:15:00,77.76,77.76,77.5,77.56,33200.0,77.76,77.76,77.5,77.56,33200.0
2013-06-18 10:20:00,77.64,77.78,77.46,77.69,117600.0,77.64,77.78,77.46,77.69,117600.0
2013-06-18 10:25:00,77.73,77.81,77.5,77.55,21800.0,77.73,77.81,77.5,77.55,21800.0
2013-06-18 10:30:00,77.51,77.89,77.51,77.69,16500.0,77.51,77.89,77.51,77.69,16500.0
2013-06-18 10:35:00,77.67,77.78,77.52,77.56,21900.0,77.67,77.78,77.52,77.56,21900.0
2013-06-18 10:40:00,77.55,77.6,77.48,77.52,21800.0,77.55,77.6,77.48,77.52,21800.0
2013-06-18 10:45:00,77.53,77.73,77.53,77.59,37500.0,77.53,77.73,77.53,77.59,37500.0
2013-06-18 10:50:00,77.6,77.68,77.53,77.6,18600.0,77.6,77.68,77.53,77.6,18600.0
2013-06-18 10:55:00,77.6,77.64,77.51,77.53,11800.0,77.6,77.64,77.51,77.53,11800.0
2013-06-18 11:00:00,77.53,77.6,77.45,77.56,65500.0,77.53,77.6,77.45,77.56,65500.0
2013-06-18 11:05:00,77.58,77.98,77.58,77.77,18300.0,77.58,77.98,77.58,77.77,18300.0
2013-06-18 11:10:00,77.72,77.99,77.72,77.99,8500.0,77.72,77.99,77.72,77.99,8500.0
2013-06-18 11:15:00,78.0,78.17,77.9,78.01,23900.0,78.0,78.17,77.9,78.01,23900.0
2013-06-18 11:20:00,78.07,78.07,77.91,77.92,12300.0,78.07,78.07,77.91,77.92,12300.0
2013-06-18 11:25:00,77.92,78.05,77.92,78.05,13900.0,77.92,78.05,77.92,78.05,13900.0
2013-06-18 11:30:00,78.13,78.28,78.13,78.28,23700.0,78.13,78.28,78.13,78.28,23700.0
2013-06-18 11:35:00,78.23,78.4,78.22,78.28,16300.0,78.23,78.4,78.22,78.28,16300.0
2013-06-18 11:40:00,78.27,78.73,78.25,78.73,35000.0,78.27,78.73,78.25,78.73,35000.0
2013-06-18 11:45:00,78.68,78.78,78.5,78.57,8800.0,78.68,78.78,78.5,78.57,8800.0
2013-06-18 11:50:00,78.55,78.63,78.37,78.63,34600.0,78.55,78.63,78.37,78.63,34600.0
2013-06-18 11:55:00,78.64,78.69,78.41,78.5,59500.0,78.64,78.69,78.41,78.5,59500.0
2013-06-18 12:00:00,78.5,78.67,78.44,78.44,19400.0,78.5,78.67,78.44,78.44,19400.0
2013-06-18 12:05:00,78.44,78.5,78.3,78.49,25200.0,78.44,78.5,78.3,78.49,25200.0
2013-06-18 12:10:00,78.53,78.65,78.45,78.45,8300.0,78.53,78.65,78.45,78.45,8300.0
2013-06-18 12:15:00,78.49,78.7,78.47,78.5,3700.0,78.49,78.7,78.47,78.5,3700.0
2013-06-18 12:20:00,78.48,78.48,78.37,78.37,1800.0,78.48,78.48,78.37,78.37,1800.0
2013-06-18 12:25:00,78.44,78.58,78.41,78.56,2900.0,78.44,78.58,78.41,78.56,2900.0
2013-06-18 12:30:00,78.52,78.63,78.43,78.56,12100.0,78.52,78.63,78.43,78.56,12100.0
2013-06-18 12:35:00,78.61,78.75,78.53,78.67,7600.0,78.61,78.75,78.53,78.67,7600.0
2013-06-18 12:40:00,78.75,78.81,78.58,78.6,7800.0,78.75,78.81,78.58,78.6,7800.0
2013-06-18 12:45:00,78.63,78.95,78.63,78.81,15500.0,78.63,78.95,78.63,78.81,15500.0
2013-06-18 12:50:00,78.76,78.8,78.64,78.68,7200.0,78.76,78.8,78.64,78.68,7200.0
2013-06-18 12:55:00,78.69,78.79,78.66,78.7,5500.0,78.69,78.79,78.66,78.7,5500.0
2013-06-18 13:00:00,78.74,78.76,78.54,78.59,10400.0,78.74,78.76,78.54,78.59,10400.0
2013-06-18 13:05:00,78.63,78.77,78.53,78.59,18500.0,78.63,78.77,78.53,78.59,18500.0
2013-06-18 13:10:00,78.58,78.8,78.58,78.77,7900.0,78.58,78.8,78.58,78.77,7900.0
2013-06-18 13:15:00,78.8,78.8,78.71,78.8,17200.0,78.8,78.8,78.71,78.8,17200.0
2013-06-18 13:20:00,78.8,78.87,78.76,78.85,16500.0,78.8,78.87,78.76,78.85,16500.0
2013-06-18 13:25:00,78.88,78.94,78.84,78.88,4900.0,78.88,78.94,78.84,78.88,4900.0
2013-06-18 13:30:00,78.88,78.94,78.81,78.91,2400.0,78.88,78.94,78.81,78.91,2400.0
2013-06-18 13:35:00,78.9,78.98,78.85,78.97,10300.0,78.9,78.98,78.85,78.97,10300.0
2013-06-18 13:40:00,78.97,79.0,78.82,78.94,16000.0,78.97,79.0,78.82,78.94,16000.0
2013-06-18 13:45:00,78.92,79.05,78.9,79.02,14700.0,78.92,79.05,78.9,79.02,14700.0
2013-06-18 13:50:00,79.0,79.0,78.94,78.94,7800.0,79.0,79.0,78.94,78.94,7800.0
2013-06-18 13:55:00,78.9,79.0,78.89,78.98,8800.0,78.9,79.0,78.89,78.98,8800.0
2013-06-18 14:00:00,78.99,79.0,78.83,78.87,7700.0,78.99,79.0,78.83,78.87,7700.0
2013-06-18 14:05:00,78.92,79.0,78.9,78.9,11400.0,78.92,79.0,78.9,78.9,11400.0
2013-06-18 14:10:00,78.94,79.0,78.79,78.79,8100.0,78.94,79.0,78.79,78.79,8100.0
2013-06-18 14:15:00,78.78,78.87,78.78,78.81,2900.0,78.78,78.87,78.78,78.81,2900.0
2013-06-18 14:20:00,78.76,78.82,78.7,78.82,2600.0,78.76,78.82,78.7,78.82,2600.0
2013-06-18 14:25:00,78.81,78.85,78.68,78.81,8300.0,78.81,78.85,78.68,78.81,8300.0
2013-06-18 14:30:00,78.84,78.9,78.8,78.9,11900.0,78.84,78.9,78.8,78.9,11900.0
2013-06-18 14:35:00,78.89,78.9,78.76,78.88,6500.0,78.89,78.9,78.76,78.88,6500.0
2013-06-18 14:40:00,78.88,78.9,78.82,78.82,6800.0,78.88,78.9,78.82,78.82,6800.0
2013-06-18 14:45:00,78.81,78.87,78.79,78.82,3700.0,78.81,78.87,78.79,78.82,3700.0
2013-06-18 14:50:00,78.86,78.9,78.78,78.9,31500.0,78.86,78.9,78.78,78.9,31500.0
2013-06-18 14:55:00,78.91,78.91,78.8,78.87,9700.0,78.91,78.91,78.8,78.87,9700.0
2013-06-18 15:00:00,78.87,78.9,78.81,78.85,5700.0,78.87,78.9,78.81,78.85,5700.0
2013-06-18 15:05:00,78.88,78.9,78.7,78.73,8700.0,78.88,78.9,78.7,78.73,8700.0
2013-06-18 15:10:00,78.73,78.73,78.63,78.67,5900.0,78.73,78.73,78.63,78.67,5900.0
2013-06-18 15:15:00,78.72,78.76,78.64,78.65,29600.0,78.72,78.76,78.64,78.65,29600.0
2013-06-18 15:20:00,78.65,78.77,78.62,78.75,77500.0,78.65,78.77,78.62,78.75,77500.0
2013-06-18 15:25:00,78.71,78.75,78.67,78.72,40900.0,78.71,78.75,78.67,78.72,40900.0
2013-06-18 15:30:00,78.7,78.75,78.63,78.74,44200.0,78.7,78.75,78.63,78.74,44200.0
2013-06-18 15:35:00,78.73,78.74,78.61,78.68,20900.0,78.73,78.74,78.61,78.68,20900.0
2013-06-18 15:40:00,78.7,78.75,78.65,78.75,55900.0,78.7,78.75,78.65,78.75,55900.0
2013-06-18 15:45:00,78.72,78.79,78.64,78.73,34700.0,78.72,78.79,78.64,78.73,34700.0
2013-06-18 15:50:00,78.7,78.85,78.69,78.82,32600.0,78.7,78.85,78.69,78.82,32600.0
2013-06-18 15:55:00,78.76,78.88,78.75,78.81,90200.0,78.76,78.88,78.75,78.81,90200.0
2013-06-19 09:30:00,79.07,79.07,78.03,78.82,37100.0,79.07,79.07,78.03,78.82,37100.0
2013-06-19 09:35:00,78.82,79.0,78.71,78.81,28800.0,78.82,79.0,78.71,78.81,28800.0
2013-06-19 09:40:00,78.76,79.0,78.76,79.0,34900.0,78.76,79.0,78.76,79.0,34900.0
2013-06-19 09:45:00,79.0,79.22,78.97,79.22,15400.0,79.0,79.22,78.97,79.22,15400.0
2013-06-19 09:50:00,79.27,79.45,79.05,79.09,33600.0,79.27,79.45,79.05,79.09,33600.0
2013-06-19 09:55:00,79.18,79.29,79.01,79.07,67700.0,79.18,79.29,79.01,79.07,67700.0
2013-06-19 10:00:00,79.2,79.59,79.11,79.43,12900.0,79.2,79.59,79.11,79.43,12900.0
2013-06-19 10:05:00,79.37,79.91,79.33,79.8,48000.0,79.37,79.91,79.33,79.8,48000.0
2013-06-19 10:10:00,79.81,79.81,79.62,79.62,62200.0,79.81,79.81,79.62,79.62,62200.0
2013-06-19 10:15:00,79.62,79.88,79.41,79.81,18400.0,79.62,79.88,79.41,79.81,18400.0
2013-06-19 10:20:00,79.83,79.91,79.62,79.65,25800.0,79.83,79.91,79.62,79.65,25800.0
2013-06-19 10:25:00,79.65,79.7,79.59,79.67,13400.0,79.65,79.7,79.59,79.67,13400.0
2013-06-19 10:30:00,79.67,79.79,79.62,79.65,59500.0,79.67,79.79,79.62,79.65,59500.0
2013-06-19 10:35:00,79.65,79.82,79.6,79.8,14700.0,79.65,79.82,79.6,79.8,14700.0
2013-06-19 10:40:00,79.79,80.4,79.75,80.4,40800.0,79.79,80.4,79.75,80.4,40800.0
2013-06-19 10:45:00,80.4,80.42,79.76,79.85,43300.0,80.4,80.42,79.76,79.85,43300.0
2013-06-19 10:50:00,79.85,79.92,79.68,79.92,14500.0,79.85,79.92,79.68,79.92,14500.0
2013-06-19 10:55:00,79.91,79.97,79.73,79.78,18900.0,79.91,79.97,79.73,79.78,18900.0
2013-06-19 11:00:00,79.82,79.96,79.75,79.93,39400.0,79.82,79.96,79.75,79.93,39400.0
2013-06-19 11:05:00,79.95,80.0,79.93,79.99,45700.0,79.95,80.0,79.93,79.99,45700.0
2013-06-19 11:10:00,80.0,80.01,79.88,79.88,25200.0,80.0,80.01,79.88,79.88,25200.0
2013-06-19 11:15:00,79.9,79.9,79.78,79.83,23500.0,79.9,79.9,79.78,79.83,23500.0
2013-06-19 11:20:00,79.79,79.91,79.75,79.88,12200.0,79.79,79.91,79.75,79.88,12200.0
2013-06-19 11:25:00,79.95,79.95,79.61,79.7,21400.0,79.95,79.95,79.61,79.7,21400.0
2013-06-19 11:30:00,79.7,79.75,79.55,79.73,19700.0,79.7,79.75,79.55,79.73,19700.0
2013-06-19 11:35:00,79.75,79.8,79.68,79.68,10800.0,79.75,79.8,79.68,79.68,10800.0
2013-06-19 11:40:00,79.68,79.74,79.53,79.68,17200.0,79.68,79.74,79.53,79.68,17200.0
2013-06-19 11:45:00,79.74,79.77,79.61,79.71,9400.0,79.74,79.77,79.61,79.71,9400.0
2013-06-19 11:50:00,79.72,79.8,79.66,79.75,9600.0,79.72,79.8,79.66,79.75,9600.0
2013-06-19 11:55:00,79.76,79.8,79.66,79.66,10800.0,79.76,79.8,79.66,79.66,10800.0
2013-06-19 12:00:00,79.73,79.8,79.66,79.77,15100.0,79.73,79.8,79.66,79.77,15100.0
2013-06-19 12:05:00,79.8,79.8,79.71,79.71,7800.0,79.8,79.8,79.71,79.71,7800.0
2013-06-19 12:10:00,79.71,79.78,79.67,79.71,11600.0,79.71,79.78,79.67,79.71,11600.0
2013-06-19 12:15:00,79.7,79.73,79.51,79.59,11200.0,79.7,79.73,79.51,79.59,11200.0
2013-06-19 12:20:00,79.58,79.75,79.58,79.7,12400.0,79.58,79.75,79.58,79.7,12400.0
2013-06-19 12:25:00,79.7,79.72,79.54,79.62,6800.0,79.7,79.72,79.54,79.62,6800.0
2013-06-19 12:30:00,79.6,79.7,79.6,79.64,11200.0,79.6,79.7,79.6,79.64,11200.0
2013-06-19 12:35:00,79.64,79.64,79.3,79.3,25000.0,79.64,79.64,79.3,79.3,25000.0
2013-06-19 12:40:00,79.33,79.33,79.08,79.08,8500.0,79.33,79.33,79.08,79.08,8500.0
2013-06-19 12:45:00,79.09,79.2,79.02,79.08,5800.0,79.09,79.2,79.02,79.08,5800.0
2013-06-19 12:50:00,79.06,79.06,78.9,78.96,8100.0,79.06,79.06,78.9,78.96,8100.0
2013-06-19 12:55:00,78.92,78.99,78.71,78.71,5900.0,78.92,78.99,78.71,78.71,5900.0
2013-06-19 13:00:00,78.74,78.77,78.7,78.77,5500.0,78.74,78.77,78.7,78.77,5500.0
2013-06-19 13:05:00,78.78,78.9,78.78,78.86,7300.0,78.78,78.9,78.78,78.86,7300.0
2013-06-19 13:10:00,78.86,79.04,78.86,79.02,4900.0,78.86,79.04,78.86,79.02,4900.0
2013-06-19 13:15:00,79.03,79.06,78.93,78.99,6900.0,79.03,79.06,78.93,78.99,6900.0
2013-06-19 13:20:00,79.01,79.03,78.96,79.01,5800.0,79.01,79.03,78.96,79.01,5800.0
2013-06-19 13:25:00,79.0,79.28,79.0,79.21,8600.0,79.0,79.28,79.0,79.21,8600.0
2013-06-19 13:30:00,79.21,79.35,79.21,79.33,7600.0,79.21,79.35,79.21,79.33,7600.0
2013-06-19 13:35:00,79.35,79.41,79.18,79.23,13600.0,79.35,79.41,79.18,79.23,13600.0
2013-06-19 13:40:00,79.24,79.24,79.1,79.2,15500.0,79.24,79.24,79.1,79.2,15500.0
2013-06-19 13:45:00,79.23,79.24,79.11,79.18,5000.0,79.23,79.24,79.11,79.18,5000.0
2013-06-19 13:50:00,79.19,79.21,78.91,78.91,16400.0,79.19,79.21,78.91,78.91,16400.0
2013-06-19 13:55:00,78.96,78.98,78.81,78.88,7400.0,78.96,78.98,78.81,78.88,7400.0
2013-06-19 14:00:00,78.84,79.0,78.59,78.62,37800.0,78.84,79.0,78.59,78.62,37800.0
2013-06-19 14:05:00,78.63,79.01,78.63,79.0,15600.0,78.63,79.01,78.63,79.0,15600.0
2013-06-19 14:10:00,78.97,79.28,78.88,79.28,23000.0,78.97,79.28,78.88,79.28,23000.0
2013-06-19 14:15:00,79.25,79.59,79.25,79.47,13200.0,79.25,79.59,79.25,79.47,13200.0
2013-06-19 14:20:00,79.37,79.51,78.99,79.0,12800.0,79.37,79.51,78.99,79.0,12800.0
2013-06-19 14:25:00,79.0,79.08,78.92,78.96,17500.0,79.0,79.08,78.92,78.96,17500.0
2013-06-19 14:30:00,78.97,79.0,78.78,78.86,19000.0,78.97,79.0,78.78,78.86,19000.0
2013-06-19 14:35:00,78.85,79.22,78.8,79.06,11600.0,78.85,79.22,78.8,79.06,11600.0
2013-06-19 14:40:00,79.02,79.28,78.96,79.04,12800.0,79.02,79.28,78.96,79.04,12800.0
2013-06-19 14:45:00,79.02,79.02,78.77,78.83,11900.0,79.02,79.02,78.77,78.83,11900.0
2013-06-19 14:50:00,78.88,78.99,78.7,78.84,13500.0,78.88,78.99,78.7,78.84,13500.0
2013-06-19 14:55:00,78.87,78.92,78.18,78.23,24100.0,78.87,78.92,78.18,78.23,24100.0
2013-06-19 15:00:00,78.18,78.4,78.07,78.39,9000.0,78.18,78.4,78.07,78.39,9000.0
2013-06-19 15:05:00,78.31,78.46,78.22,78.22,8700.0,78.31,78.46,78.22,78.22,8700.0
2013-06-19 15:10:00,78.28,78.48,78.27,78.4,16000.0,78.28,78.48,78.27,78.4,16000.0
2013-06-19 15:15:00,78.42,78.5,78.21,78.21,5300.0,78.42,78.5,78.21,78.21,5300.0
2013-06-19 15:20:00,78.24,78.42,78.2,78.39,6500.0,78.24,78.42,78.2,78.39,6500.0
2013-06-19 15:25:00,78.34,78.58,78.34,78.54,12800.0,78.34,78.58,78.34,78.54,12800.0
2013-06-19 15:30:00,78.56,78.66,78.45,78.51,15200.0,78.56,78.66,78.45,78.51,15200.0
2013-06-19 15:35:00,78.5,78.77,78.48,78.48,13200.0,78.5,78.77,78.48,78.48,13200.0
2013-06-19 15:40:00,78.45,78.57,78.4,78.44,22700.0,78.45,78.57,78.4,78.44,22700.0
2013-06-19 15:45:00,78.42,78.42,78.1,78.17,15600.0,78.42,78.42,78.1,78.17,15600.0
2013-06-19 15:50:00,78.18,78.23,77.91,78.2,47300.0,78.18,78.23,77.91,78.2,47300.0
2013-06-19 15:55:00,78.18,78.18,77.85,77.92,59800.0,78.18,78.18,77.85,77.92,59800.0
2013-06-20 09:30:00,76.8,77.69,76.77,76.93,207100.0,76.8,77.69,76.77,76.93,207100.0
2013-06-20 09:35:00,76.85,76.93,76.27,76.72,62200.0,76.85,76.93,76.27,76.72,62200.0
2013-06-20 09:40:00,76.62,76.83,76.5,76.7,44500.0,76.62,76.83,76.5,76.7,44500.0
2013-06-20 09:45:00,76.79,77.39,76.7,77.1,40300.0,76.79,77.39,76.7,77.1,40300.0
2013-06-20 09:50:00,77.11,77.72,77.11,77.71,44400.0,77.11,77.72,77.11,77.71,44400.0
2013-06-20 09:55:00,77.72,77.73,77.14,77.15,49400.0,77.72,77.73,77.14,77.15,49400.0
2013-06-20 10:00:00,77.18,77.26,76.43,76.74,30700.0,77.18,77.26,76.43,76.74,30700.0
2013-06-20 10:05:00,76.61,76.95,76.5,76.95,27200.0,76.61,76.95,76.5,76.95,27200.0
2013-06-20 10:10:00,76.9,77.11,76.6,76.85,22200.0,76.9,77.11,76.6,76.85,22200.0
2013-06-20 10:15:00,76.83,76.89,76.58,76.77,34700.0,76.83,76.89,76.58,76.77,34700.0
2013-06-20 10:20:00,76.75,76.86,76.7,76.7,22600.0,76.75,76.86,76.7,76.7,22600.0
2013-06-20 10:25:00,76.7,76.74,76.2,76.26,30500.0,76.7,76.74,76.2,76.26,30500.0
2013-06-20 10:30:00,76.25,76.25,75.74,75.74,27000.0,76.25,76.25,75.74,75.74,27000.0
2013-06-20 10:35:00,75.73,76.21,75.64,75.83,45300.0,75.73,76.21,75.64,75.83,45300.0
2013-06-20 10:40:00,75.84,76.1,75.84,76.05,21000.0,75.84,76.1,75.84,76.05,21000.0
2013-06-20 10:45:00,76.0,76.17,75.95,76.11,13800.0,76.0,76.17,75.95,76.11,13800.0
2013-06-20 10:50:00,76.11,76.15,75.98,76.0,9100.0,76.11,76.15,75.98,76.0,9100.0
2013-06-20 10:55:00,76.03,76.04,75.71,75.73,8700.0,76.03,76.04,75.71,75.73,8700.0
2013-06-20 11:00:00,75.7,75.74,75.43,75.43,12900.0,75.7,75.74,75.43,75.43,12900.0
2013-06-20 11:05:00,75.45,75.54,75.3,75.36,14700.0,75.45,75.54,75.3,75.36,14700.0
2013-06-20 11:10:00,75.35,75.52,75.3,75.52,21000.0,75.35,75.52,75.3,75.52,21000.0
2013-06-20 11:15:00,75.48,75.53,75.36,75.46,25600.0,75.48,75.53,75.36,75.46,25600.0
2013-06-20 11:20:00,75.45,75.59,75.45,75.49,12800.0,75.45,75.59,75.45,75.49,12800.0
2013-06-20 11:25:00,75.54,75.59,75.47,75.49,12700.0,75.54,75.59,75.47,75.49,12700.0
2013-06-20 11:30:00,75.5,75.79,75.46,75.64,11000.0,75.5,75.79,75.46,75.64,11000.0
2013-06-20 11:35:00,75.62,75.83,75.58,75.82,4300.0,75.62,75.83,75.58,75.82,4300.0
2013-06-20 11:40:00,75.79,75.79,75.56,75.56,11000.0,75.79,75.79,75.56,75.56,11000.0
2013-06-20 11:45:00,75.55,75.59,75.49,75.58,6700.0,75.55,75.59,75.49,75.58,6700.0
2013-06-20 11:50:00,75.65,75.74,75.62,75.74,12100.0,75.65,75.74,75.62,75.74,12100.0
2013-06-20 11:55:00,75.7,75.73,75.68,75.69,15400.0,75.7,75.73,75.68,75.69,15400.0
2013-06-20 12:00:00,75.71,76.08,75.69,76.04,9600.0,75.71,76.08,75.69,76.04,9600.0
2013-06-20 12:05:00,76.03,76.08,76.0,76.01,7500.0,76.03,76.08,76.0,76.01,7500.0
2013-06-20 12:10:00,76.01,76.3,76.01,76.26,10900.0,76.01,76.3,76.01,76.26,10900.0
2013-06-20 12:15:00,76.27,76.27,76.14,76.21,10100.0,76.27,76.27,76.14,76.21,10100.0
2013-06-20 12:20:00,76.27,76.36,76.25,76.35,6700.0,76.27,76.36,76.25,76.35,6700.0
2013-06-20 12:25:00,76.35,76.42,76.18,76.2,9600.0,76.35,76.42,76.18,76.2,9600.0
2013-06-20 12:30:00,76.21,76.52,76.19,76.28,11200.0,76.21,76.52,76.19,76.28,11200.0
2013-06-20 12:35:00,76.26,76.31,76.17,76.27,11800.0,76.26,76.31,76.17,76.27,11800.0
2013-06-20 12:40:00,76.24,76.39,76.21,76.39,12700.0,76.24,76.39,76.21,76.39,12700.0
2013-06-20 12:45:00,76.37,76.4,76.33,76.35,20200.0,76.37,76.4,76.33,76.35,20200.0
2013-06-20 12:50:00,76.35,76.42,76.34,76.34,14000.0,76.35,76.42,76.34,76.34,14000.0
2013-06-20 12:55:00,76.35,76.46,76.35,76.44,8000.0,76.35,76.46,76.35,76.44,8000.0
2013-06-20 13:00:00,76.42,76.54,76.4,76.49,15700.0,76.42,76.54,76.4,76.49,15700.0
2013-06-20 13:05:00,76.5,76.74,76.48,76.74,11800.0,76.5,76.74,76.48,76.74,11800.0
2013-06-20 13:10:00,76.74,76.79,76.52,76.52,6100.0,76.74,76.79,76.52,76.52,6100.0
2013-06-20 13:15:00,76.5,76.83,76.45,76.51,27000.0,76.5,76.83,76.45,76.51,27000.0
2013-06-20 13:20:00,76.47,76.52,76.43,76.44,7900.0,76.47,76.52,76.43,76.44,7900.0
2013-06-20 13:25:00,76.44,76.53,76.42,76.51,8400.0,76.44,76.53,76.42,76.51,8400.0
2013-06-20 13:30:00,76.54,76.6,76.46,76.55,4700.0,76.54,76.6,76.46,76.55,4700.0
2013-06-20 13:35:00,76.54,76.57,76.45,76.55,6400.0,76.54,76.57,76.45,76.55,6400.0
2013-06-20 13:40:00,76.6,76.7,76.49,76.56,5500.0,76.6,76.7,76.49,76.56,5500.0
2013-06-20 13:45:00,76.6,76.69,76.45,76.51,9100.0,76.6,76.69,76.45,76.51,9100.0
2013-06-20 13:50:00,76.5,76.5,76.42,76.48,11000.0,76.5,76.5,76.42,76.48,11000.0
2013-06-20 13:55:00,76.48,76.51,76.39,76.48,4800.0,76.48,76.51,76.39,76.48,4800.0
2013-06-20 14:00:00,76.45,76.51,76.36,76.48,7800.0,76.45,76.51,76.36,76.48,7800.0
2013-06-20 14:05:00,76.33,76.35,76.1,76.14,8300.0,76.33,76.35,76.1,76.14,8300.0
2013-06-20 14:10:00,76.12,76.12,75.98,76.08,17800.0,76.12,76.12,75.98,76.08,17800.0
2013-06-20 14:15:00,76.08,76.28,76.06,76.12,5100.0,76.08,76.28,76.06,76.12,5100.0
2013-06-20 14:20:00,76.15,76.15,75.95,76.02,22000.0,76.15,76.15,75.95,76.02,22000.0
2013-06-20 14:25:00,75.98,76.14,75.9,75.95,12800.0,75.98,76.14,75.9,75.95,12800.0
2013-06-20 14:30:00,75.94,76.03,75.87,75.98,10500.0,75.94,76.03,75.87,75.98,10500.0
2013-06-20 14:35:00,75.97,76.1,75.95,75.95,6600.0,75.97,76.1,75.95,75.95,6600.0
2013-06-20 14:40:00,75.96,76.05,75.96,75.99,6100.0,75.96,76.05,75.96,75.99,6100.0
2013-06-20 14:45:00,75.98,75.98,75.73,75.76,24600.0,75.98,75.98,75.73,75.76,24600.0
2013-06-20 14:50:00,75.71,75.83,75.64,75.8,16800.0,75.71,75.83,75.64,75.8,16800.0
2013-06-20 14:55:00,75.8,75.94,75.59,75.65,11300.0,75.8,75.94,75.59,75.65,11300.0
2013-06-20 15:00:00,75.62,75.86,75.61,75.79,23400.0,75.62,75.86,75.61,75.79,23400.0
2013-06-20 15:05:00,75.81,76.0,75.8,75.97,16700.0,75.81,76.0,75.8,75.97,16700.0
2013-06-20 15:10:00,76.0,76.03,75.86,75.92,19400.0,76.0,76.03,75.86,75.92,19400.0
2013-06-20 15:15:00,75.94,75.97,75.8,75.81,35500.0,75.94,75.97,75.8,75.81,35500.0
2013-06-20 15:20:00,75.81,75.87,75.74,75.84,36300.0,75.81,75.87,75.74,75.84,36300.0
2013-06-20 15:25:00,75.84,75.91,75.81,75.82,15100.0,75.84,75.91,75.81,75.82,15100.0
2013-06-20 15:30:00,75.85,75.95,75.8,75.82,31700.0,75.85,75.95,75.8,75.82,31700.0
2013-06-20 15:35:00,75.8,75.9,75.75,75.78,31200.0,75.8,75.9,75.75,75.78,31200.0
2013-06-20 15:40:00,75.8,75.96,75.75,75.9,29300.0,75.8,75.96,75.75,75.9,29300.0
2013-06-20 15:45:00,75.86,75.98,75.77,75.98,22200.0,75.86,75.98,75.77,75.98,22200.0
2013-06-20 15:50:00,75.99,76.11,75.97,76.03,47700.0,75.99,76.11,75.97,76.03,47700.0
2013-06-20 15:55:00,76.04,76.29,75.99,76.07,155600.0,76.04,76.29,75.99,76.07,155600.0
2013-06-21 09:30:00,75.97,76.15,75.51,75.51,712600.0,75.97,76.15,75.51,75.51,712600.0
2013-06-21 09:35:00,75.52,75.94,75.28,75.84,54900.0,75.52,75.94,75.28,75.84,54900.0
2013-06-21 09:40:00,75.9,76.07,75.59,76.04,15200.0,75.9,76.07,75.59,76.04,15200.0
2013-06-21 09:45:00,76.08,76.49,75.92,76.32,29200.0,76.08,76.49,75.92,76.32,29200.0
2013-06-21 09:50:00,76.43,76.87,76.37,76.48,26700.0,76.43,76.87,76.37,76.48,26700.0
2013-06-21 09:55:00,76.46,76.62,76.12,76.14,15400.0,76.46,76.62,76.12,76.14,15400.0
2013-06-21 10:00:00,76.08,76.57,76.08,76.45,21600.0,76.08,76.57,76.08,76.45,21600.0
2013-06-21 10:05:00,76.45,76.7,76.42,76.69,17800.0,76.45,76.7,76.42,76.69,17800.0
2013-06-21 10:10:00,76.65,76.73,76.44,76.44,26000.0,76.65,76.73,76.44,76.44,26000.0
2013-06-21 10:15:00,76.42,76.52,76.14,76.17,25600.0,76.42,76.52,76.14,76.17,25600.0
2013-06-21 10:20:00,76.26,76.29,76.09,76.17,12400.0,76.26,76.29,76.09,76.17,12400.0
2013-06-21 10:25:00,76.07,76.16,76.0,76.06,7900.0,76.07,76.16,76.0,76.06,7900.0
2013-06-21 10:30:00,76.13,76.18,75.85,76.13,35900.0,76.13,76.18,75.85,76.13,35900.0
2013-06-21 10:35:00,76.16,76.19,75.93,76.06,45700.0,76.16,76.19,75.93,76.06,45700.0
2013-06-21 10:40:00,76.05,76.09,75.71,75.76,25200.0,76.05,76.09,75.71,75.76,25200.0
2013-06-21 10:45:00,75.72,75.75,75.61,75.62,16400.0,75.72,75.75,75.61,75.62,16400.0
2013-06-21 10:50:00,75.7,75.84,75.55,75.84,8700.0,75.7,75.84,75.55,75.84,8700.0
2013-06-21 10:55:00,75.85,76.06,75.85,75.95,31200.0,75.85,76.06,75.85,75.95,31200.0
2013-06-21 11:00:00,75.95,76.23,75.92,76.03,7400.0,75.95,76.23,75.92,76.03,7400.0
2013-06-21 11:05:00,75.92,76.03,75.77,75.77,6800.0,75.92,76.03,75.77,75.77,6800.0
2013-06-21 11:10:00,75.86,75.87,75.38,75.42,6500.0,75.86,75.87,75.38,75.42,6500.0
2013-06-21 11:15:00,75.4,75.75,75.38,75.7,6000.0,75.4,75.75,75.38,75.7,6000.0
2013-06-21 11:20:00,75.65,75.65,75.29,75.4,6500.0,75.65,75.65,75.29,75.4,6500.0
2013-06-21 11:25:00,75.36,75.37,75.05,75.12,15400.0,75.36,75.37,75.05,75.12,15400.0
2013-06-21 11:30:00,75.13,75.13,74.88,74.89,48800.0,75.13,75.13,74.88,74.89,48800.0
2013-06-21 11:35:00,74.89,75.08,74.85,74.89,39100.0,74.89,75.08,74.85,74.89,39100.0
2013-06-21 11:40:00,74.88,75.01,74.41,74.46,41400.0,74.88,75.01,74.41,74.46,41400.0
2013-06-21 11:45:00,74.44,74.52,74.2,74.37,20200.0,74.44,74.52,74.2,74.37,20200.0
2013-06-21 11:50:00,74.4,74.48,74.2,74.33,59800.0,74.4,74.48,74.2,74.33,59800.0
2013-06-21 11:55:00,74.41,74.88,74.41,74.88,8600.0,74.41,74.88,74.41,74.88,8600.0
2013-06-21 12:00:00,74.89,75.08,74.83,75.02,4000.0,74.89,75.08,74.83,75.02,4000.0
2013-06-21 12:05:00,74.96,75.24,74.92,75.24,6300.0,74.96,75.24,74.92,75.24,6300.0
2013-06-21 12:10:00,75.23,75.51,75.17,75.3,8300.0,75.23,75.51,75.17,75.3,8300.0
2013-06-21 12:15:00,75.29,75.46,75.24,75.41,7700.0,75.29,75.46,75.24,75.41,7700.0
2013-06-21 12:20:00,75.34,75.38,75.2,75.3,3200.0,75.34,75.38,75.2,75.3,3200.0
2013-06-21 12:25:00,75.36,75.46,75.29,75.4,4600.0,75.36,75.46,75.29,75.4,4600.0
2013-06-21 12:30:00,75.46,75.6,75.45,75.59,5700.0,75.46,75.6,75.45,75.59,5700.0
2013-06-21 12:35:00,75.56,76.0,75.55,75.81,12700.0,75.56,76.0,75.55,75.81,12700.0
2013-06-21 12:40:00,75.81,76.03,75.78,75.95,19200.0,75.81,76.03,75.78,75.95,19200.0
2013-06-21 12:45:00,75.91,76.34,75.91,76.26,10200.0,75.91,76.34,75.91,76.26,10200.0
2013-06-21 12:50:00,76.3,76.55,76.17,76.45,17100.0,76.3,76.55,76.17,76.45,17100.0
2013-06-21 12:55:00,76.45,76.7,76.38,76.6,18600.0,76.45,76.7,76.38,76.6,18600.0
2013-06-21 13:00:00,76.64,76.76,76.49,76.5,7200.0,76.64,76.76,76.49,76.5,7200.0
2013-06-21 13:05:00,76.53,76.61,76.41,76.6,8700.0,76.53,76.61,76.41,76.6,8700.0
2013-06-21 13:10:00,76.58,76.72,76.5,76.72,9700.0,76.58,76.72,76.5,76.72,9700.0
2013-06-21 13:15:00,76.74,76.79,76.45,76.5,13400.0,76.74,76.79,76.45,76.5,13400.0
2013-06-21 13:20:00,76.44,76.44,76.19,76.24,2400.0,76.44,76.44,76.19,76.24,2400.0
2013-06-21 13:25:00,76.17,76.18,75.8,75.92,9500.0,76.17,76.18,75.8,75.92,9500.0
2013-06-21 13:30:00,75.9,76.18,75.9,76.17,6600.0,75.9,76.18,75.9,76.17,6600.0
2013-06-21 13:35:00,76.13,76.16,75.85,75.92,5200.0,76.13,76.16,75.85,75.92,5200.0
2013-06-21 13:40:00,75.91,76.0,75.82,75.85,6100.0,75.91,76.0,75.82,75.85,6100.0
2013-06-21 13:45:00,75.83,75.93,75.7,75.7,6400.0,75.83,75.93,75.7,75.7,6400.0
2013-06-21 13:50:00,75.71,75.8,75.62,75.77,12200.0,75.71,75.8,75.62,75.77,12200.0
2013-06-21 13:55:00,75.79,75.95,75.62,75.86,16700.0,75.79,75.95,75.62,75.86,16700.0
2013-06-21 14:00:00,75.91,76.0,75.78,75.84,24400.0,75.91,76.0,75.78,75.84,24400.0
2013-06-21 14:05:00,75.89,75.89,75.6,75.77,21300.0,75.89,75.89,75.6,75.77,21300.0
2013-06-21 14:10:00,75.78,76.07,75.77,76.01,11300.0,75.78,76.07,75.77,76.01,11300.0
2013-06-21 14:15:00,76.01,76.21,76.01,76.21,4000.0,76.01,76.21,76.01,76.21,4000.0
2013-06-21 14:20:00,76.18,76.18,75.96,76.02,6300.0,76.18,76.18,75.96,76.02,6300.0
2013-06-21 14:25:00,76.04,76.25,76.04,76.2,6500.0,76.04,76.25,76.04,76.2,6500.0
2013-06-21 14:30:00,76.19,76.29,76.11,76.28,12200.0,76.19,76.29,76.11,76.28,12200.0
2013-06-21 14:35:00,76.35,76.53,76.2,76.37,13900.0,76.35,76.53,76.2,76.37,13900.0
2013-06-21 14:40:00,76.42,76.65,76.42,76.64,12000.0,76.42,76.65,76.42,76.64,12000.0
2013-06-21 14:45:00,76.62,76.82,76.44,76.47,12600.0,76.62,76.82,76.44,76.47,12600.0
2013-06-21 14:50:00,76.49,76.6,76.46,76.56,17700.0,76.49,76.6,76.46,76.56,17700.0
2013-06-21 14:55:00,76.52,76.79,76.48,76.77,18100.0,76.52,76.79,76.48,76.77,18100.0
2013-06-21 15:00:00,76.72,76.72,76.51,76.53,15900.0,76.72,76.72,76.51,76.53,15900.0
2013-06-21 15:05:00,76.54,76.87,76.54,76.76,16200.0,76.54,76.87,76.54,76.76,16200.0
2013-06-21 15:10:00,76.73,76.84,76.68,76.69,21000.0,76.73,76.84,76.68,76.69,21000.0
2013-06-21 15:15:00,76.71,76.77,76.57,76.62,14000.0,76.71,76.77,76.57,76.62,14000.0
2013-06-21 15:20:00,76.61,76.87,76.58,76.67,31000.0,76.61,76.87,76.58,76.67,31000.0
2013-06-21 15:25:00,76.72,76.73,76.48,76.61,22900.0,76.72,76.73,76.48,76.61,22900.0
2013-06-21 15:30:00,76.63,76.65,76.35,76.37,28100.0,76.63,76.65,76.35,76.37,28100.0
2013-06-21 15:35:00,76.38,76.45,76.23,76.23,27200.0,76.38,76.45,76.23,76.23,27200.0
2013-06-21 15:40:00,76.25,76.25,76.01,76.22,34600.0,76.25,76.25,76.01,76.22,34600.0
2013-06-21 15:45:00,76.25,76.57,76.08,76.48,52800.0,76.25,76.57,76.08,76.48,52800.0
2013-06-21 15:50:00,76.43,76.46,76.16,76.22,90500.0,76.43,76.46,76.16,76.22,90500.0
2013-06-21 15:55:00,76.21,76.45,75.78,75.9,330100.0,76.21,76.45,75.78,75.9,330100.0
2013-06-24 09:30:00,75.03,75.44,74.4,74.42,20500.0,75.03,75.44,74.4,74.42,20500.0
2013-06-24 09:35:00,74.53,74.66,73.53,73.9,52300.0,74.53,74.66,73.53,73.9,52300.0
2013-06-24 09:40:00,73.89,74.2,73.4,74.1,21800.0,73.89,74.2,73.4,74.1,21800.0
2013-06-24 09:45:00,74.02,74.48,73.97,74.48,10000.0,74.02,74.48,73.97,74.48,10000.0
2013-06-24 09:50:00,74.34,74.39,73.97,74.16,17700.0,74.34,74.39,73.97,74.16,17700.0
2013-06-24 09:55:00,74.08,74.22,73.7,74.0,13700.0,74.08,74.22,73.7,74.0,13700.0
2013-06-24 10:00:00,74.02,74.31,73.8,74.31,14200.0,74.02,74.31,73.8,74.31,14200.0
2013-06-24 10:05:00,74.12,74.61,74.12,74.57,18300.0,74.12,74.61,74.12,74.57,18300.0
2013-06-24 10:10:00,74.52,75.05,74.52,74.89,22000.0,74.52,75.05,74.52,74.89,22000.0
2013-06-24 10:15:00,74.88,75.16,74.76,75.06,73900.0,74.88,75.16,74.76,75.06,73900.0
2013-06-24 10:20:00,75.05,75.39,74.96,74.98,24000.0,75.05,75.39,74.96,74.98,24000.0
2013-06-24 10:25:00,75.01,75.27,74.99,75.12,9100.0,75.01,75.27,74.99,75.12,9100.0
2013-06-24 10:30:00,75.18,75.27,75.01,75.01,10200.0,75.18,75.27,75.01,75.01,10200.0
2013-06-24 10:35:00,75.05,75.36,75.0,75.31,9400.0,75.05,75.36,75.0,75.31,9400.0
2013-06-24 10:40:00,75.3,75.46,75.18,75.34,29900.0,75.3,75.46,75.18,75.34,29900.0
2013-06-24 10:45:00,75.25,75.85,75.25,75.58,21800.0,75.25,75.85,75.25,75.58,21800.0
2013-06-24 10:50:00,75.74,75.82,75.61,75.67,9600.0,75.74,75.82,75.61,75.67,9600.0
2013-06-24 10:55:00,75.6,75.96,75.56,75.68,7700.0,75.6,75.96,75.56,75.68,7700.0
2013-06-24 11:00:00,75.68,76.02,75.53,75.62,33200.0,75.68,76.02,75.53,75.62,33200.0
2013-06-24 11:05:00,75.52,75.8,75.34,75.34,8900.0,75.52,75.8,75.34,75.34,8900.0
2013-06-24 11:10:00,75.33,75.61,75.13,75.13,6500.0,75.33,75.61,75.13,75.13,6500.0
2013-06-24 11:15:00,75.03,75.07,74.89,74.98,11900.0,75.03,75.07,74.89,74.98,11900.0
2013-06-24 11:20:00,74.95,75.04,74.84,74.88,10500.0,74.95,75.04,74.84,74.88,10500.0
2013-06-24 11:25:00,74.9,74.97,74.74,74.78,5500.0,74.9,74.97,74.74,74.78,5500.0
2013-06-24 11:30:00,74.83,75.26,74.83,75.01,10000.0,74.83,75.26,74.83,75.01,10000.0
2013-06-24 11:35:00,75.0,75.08,74.92,75.02,4100.0,75.0,75.08,74.92,75.02,4100.0
2013-06-24 11:40:00,74.96,75.09,74.72,74.72,4900.0,74.96,75.09,74.72,74.72,4900.0
2013-06-24 11:45:00,74.79,75.45,74.79,75.44,18200.0,74.79,75.45,74.79,75.44,18200.0
2013-06-24 11:50:00,75.46,75.73,75.42,75.57,6000.0,75.46,75.73,75.42,75.57,6000.0
2013-06-24 11:55:00,75.58,75.75,75.56,75.63,7200.0,75.58,75.75,75.56,75.63,7200.0
2013-06-24 12:00:00,75.62,75.67,75.23,75.28,45200.0,75.62,75.67,75.23,75.28,45200.0
2013-06-24 12:05:00,75.28,75.43,75.12,75.43,22200.0,75.28,75.43,75.12,75.43,22200.0
2013-06-24 12:10:00,75.34,75.38,75.25,75.3,4700.0,75.34,75.38,75.25,75.3,4700.0
2013-06-24 12:15:00,75.26,75.26,74.9,74.9,1100.0,75.26,75.26,74.9,74.9,1100.0
2013-06-24 12:20:00,74.85,75.05,74.8,75.05,4200.0,74.85,75.05,74.8,75.05,4200.0
2013-06-24 12:25:00,75.03,75.44,74.99,75.44,4800.0,75.03,75.44,74.99,75.44,4800.0
2013-06-24 12:30:00,75.56,75.72,75.54,75.61,6100.0,75.56,75.72,75.54,75.61,6100.0
2013-06-24 12:35:00,75.61,75.71,75.38,75.44,5900.0,75.61,75.71,75.38,75.44,5900.0
2013-06-24 12:40:00,75.48,75.9,75.47,75.84,15500.0,75.48,75.9,75.47,75.84,15500.0
2013-06-24 12:45:00,75.82,75.88,75.66,75.66,3400.0,75.82,75.88,75.66,75.66,3400.0
2013-06-24 12:50:00,75.65,75.67,75.4,75.42,3300.0,75.65,75.67,75.4,75.42,3300.0
2013-06-24 12:55:00,75.57,76.0,75.56,75.9,7200.0,75.57,76.0,75.56,75.9,7200.0
2013-06-24 13:00:00,75.88,76.32,75.88,76.14,21200.0,75.88,76.32,75.88,76.14,21200.0
2013-06-24 13:05:00,76.16,76.16,75.96,75.98,14400.0,76.16,76.16,75.96,75.98,14400.0
2013-06-24 13:10:00,76.0,76.3,75.93,76.3,7900.0,76.0,76.3,75.93,76.3,7900.0
2013-06-24 13:15:00,76.37,76.45,76.25,76.41,7500.0,76.37,76.45,76.25,76.41,7500.0
2013-06-24 13:20:00,76.46,76.88,76.38,76.68,10800.0,76.46,76.88,76.38,76.68,10800.0
2013-06-24 13:25:00,76.61,76.63,76.3,76.37,7700.0,76.61,76.63,76.3,76.37,7700.0
2013-06-24 13:30:00,76.3,76.35,76.11,76.23,8800.0,76.3,76.35,76.11,76.23,8800.0
2013-06-24 13:35:00,76.21,76.23,75.83,76.01,23600.0,76.21,76.23,75.83,76.01,23600.0
2013-06-24 13:40:00,76.03,76.21,75.93,76.21,9600.0,76.03,76.21,75.93,76.21,9600.0
2013-06-24 13:45:00,76.18,76.31,76.11,76.18,4900.0,76.18,76.31,76.11,76.18,4900.0
2013-06-24 13:50:00,76.16,76.22,76.08,76.15,4100.0,76.16,76.22,76.08,76.15,4100.0
2013-06-24 13:55:00,76.17,76.18,76.05,76.1,6400.0,76.17,76.18,76.05,76.1,6400.0
2013-06-24 14:00:00,76.14,76.43,76.03,76.39,8700.0,76.14,76.43,76.03,76.39,8700.0
2013-06-24 14:05:00,76.39,76.82,76.39,76.82,7500.0,76.39,76.82,76.39,76.82,7500.0
2013-06-24 14:10:00,76.86,76.86,76.47,76.47,7900.0,76.86,76.86,76.47,76.47,7900.0
2013-06-24 14:15:00,76.51,76.69,76.51,76.6,5300.0,76.51,76.69,76.51,76.6,5300.0
2013-06-24 14:20:00,76.64,76.69,76.21,76.21,11000.0,76.64,76.69,76.21,76.21,11000.0
2013-06-24 14:25:00,76.25,76.56,76.2,76.52,10300.0,76.25,76.56,76.2,76.52,10300.0
2013-06-24 14:30:00,76.58,76.68,76.45,76.52,6800.0,76.58,76.68,76.45,76.52,6800.0
2013-06-24 14:35:00,76.42,76.67,76.29,76.66,6000.0,76.42,76.67,76.29,76.66,6000.0
2013-06-24 14:40:00,76.65,76.87,76.52,76.87,21700.0,76.65,76.87,76.52,76.87,21700.0
2013-06-24 14:45:00,76.81,76.89,76.48,76.84,6100.0,76.81,76.89,76.48,76.84,6100.0
2013-06-24 14:50:00,76.8,76.94,76.62,76.76,7800.0,76.8,76.94,76.62,76.76,7800.0
2013-06-24 14:55:00,76.79,76.81,76.56,76.75,7600.0,76.79,76.81,76.56,76.75,7600.0
2013-06-24 15:00:00,76.72,76.87,76.65,76.72,7300.0,76.72,76.87,76.65,76.72,7300.0
2013-06-24 15:05:00,76.76,76.95,76.76,76.86,22400.0,76.76,76.95,76.76,76.86,22400.0
2013-06-24 15:10:00,76.81,77.12,76.77,76.83,30900.0,76.81,77.12,76.77,76.83,30900.0
2013-06-24 15:15:00,76.79,76.92,76.68,76.8,20100.0,76.79,76.92,76.68,76.8,20100.0
2013-06-24 15:20:00,76.77,76.9,76.69,76.78,13800.0,76.77,76.9,76.69,76.78,13800.0
2013-06-24 15:25:00,76.83,76.88,76.67,76.75,16200.0,76.83,76.88,76.67,76.75,16200.0
2013-06-24 15:30:00,76.75,76.97,76.66,76.79,21100.0,76.75,76.97,76.66,76.79,21100.0
2013-06-24 15:35:00,76.83,77.18,76.81,77.17,16400.0,76.83,77.18,76.81,77.17,16400.0
2013-06-24 15:40:00,77.13,77.13,76.85,76.91,14500.0,77.13,77.13,76.85,76.91,14500.0
2013-06-24 15:45:00,76.92,77.0,76.61,76.78,29100.0,76.92,77.0,76.61,76.78,29100.0
2013-06-24 15:50:00,76.76,76.76,76.41,76.66,52300.0,76.76,76.76,76.41,76.66,52300.0
2013-06-24 15:55:00,76.66,76.77,76.32,76.53,182800.0,76.66,76.77,76.32,76.53,182800.0
2013-06-25 09:30:00,77.34,78.21,77.08,77.59,45800.0,77.34,78.21,77.08,77.59,45800.0
2013-06-25 09:35:00,77.59,78.13,77.36,78.13,31900.0,77.59,78.13,77.36,78.13,31900.0
2013-06-25 09:40:00,77.99,78.91,77.99,78.44,32400.0,77.99,78.91,77.99,78.44,32400.0
2013-06-25 09:45:00,78.44,78.74,78.21,78.34,38500.0,78.44,78.74,78.21,78.34,38500.0
2013-06-25 09:50:00,78.35,78.85,78.08,78.25,36600.0,78.35,78.85,78.08,78.25,36600.0
2013-06-25 09:55:00,78.26,78.32,77.92,78.25,32000.0,78.26,78.32,77.92,78.25,32000.0
2013-06-25 10:00:00,78.25,78.4,77.96,78.06,38800.0,78.25,78.4,77.96,78.06,38800.0
2013-06-25 10:05:00,78.05,78.27,77.75,78.2,27000.0,78.05,78.27,77.75,78.2,27000.0
2013-06-25 10:10:00,78.1,78.27,77.94,77.94,17400.0,78.1,78.27,77.94,77.94,17400.0
2013-06-25 10:15:00,78.02,78.05,77.37,77.39,22700.0,78.02,78.05,77.37,77.39,22700.0
2013-06-25 10:20:00,77.36,77.47,77.26,77.47,7700.0,77.36,77.47,77.26,77.47,7700.0
2013-06-25 10:25:00,77.34,77.59,77.3,77.56,11000.0,77.34,77.59,77.3,77.56,11000.0
2013-06-25 10:30:00,77.52,77.8,77.32,77.47,19500.0,77.52,77.8,77.32,77.47,19500.0
2013-06-25 10:35:00,77.36,77.65,77.26,77.47,8700.0,77.36,77.65,77.26,77.47,8700.0
2013-06-25 10:40:00,77.43,77.6,77.3,77.3,9200.0,77.43,77.6,77.3,77.3,9200.0
2013-06-25 10:45:00,77.29,77.52,77.28,77.52,9100.0,77.29,77.52,77.28,77.52,9100.0
2013-06-25 10:50:00,77.44,77.51,77.38,77.43,10500.0,77.44,77.51,77.38,77.43,10500.0
2013-06-25 10:55:00,77.44,77.49,77.3,77.37,12400.0,77.44,77.49,77.3,77.37,12400.0
2013-06-25 11:00:00,77.34,77.79,77.3,77.76,20100.0,77.34,77.79,77.3,77.76,20100.0
2013-06-25 11:05:00,77.76,77.77,77.59,77.65,6600.0,77.76,77.77,77.59,77.65,6600.0
2013-06-25 11:10:00,77.64,77.73,77.58,77.63,9900.0,77.64,77.73,77.58,77.63,9900.0
2013-06-25 11:15:00,77.66,77.7,77.49,77.49,7100.0,77.66,77.7,77.49,77.49,7100.0
2013-06-25 11:20:00,77.5,77.58,77.39,77.48,6900.0,77.5,77.58,77.39,77.48,6900.0
2013-06-25 11:25:00,77.35,77.57,77.32,77.56,9400.0,77.35,77.57,77.32,77.56,9400.0
2013-06-25 11:30:00,77.57,77.66,77.44,77.56,7100.0,77.57,77.66,77.44,77.56,7100.0
2013-06-25 11:35:00,77.58,77.68,77.49,77.49,8000.0,77.58,77.68,77.49,77.49,8000.0
2013-06-25 11:40:00,77.51,77.52,77.3,77.42,4500.0,77.51,77.52,77.3,77.42,4500.0
2013-06-25 11:45:00,77.34,77.48,77.28,77.43,11200.0,77.34,77.48,77.28,77.43,11200.0
2013-06-25 11:50:00,77.47,77.52,77.45,77.49,1100.0,77.47,77.52,77.45,77.49,1100.0
2013-06-25 11:55:00,77.52,77.69,77.5,77.65,11200.0,77.52,77.69,77.5,77.65,11200.0
2013-06-25 12:00:00,77.69,77.7,77.52,77.65,6900.0,77.69,77.7,77.52,77.65,6900.0
2013-06-25 12:05:00,77.65,77.92,77.63,77.92,11500.0,77.65,77.92,77.63,77.92,11500.0
2013-06-25 12:10:00,77.88,77.95,77.81,77.87,5500.0,77.88,77.95,77.81,77.87,5500.0
2013-06-25 12:15:00,77.84,78.05,77.81,78.05,10400.0,77.84,78.05,77.81,78.05,10400.0
2013-06-25 12:20:00,77.99,78.13,77.94,78.13,7000.0,77.99,78.13,77.94,78.13,7000.0
2013-06-25 12:25:00,78.13,78.31,78.11,78.28,6600.0,78.13,78.31,78.11,78.28,6600.0
2013-06-25 12:30:00,78.3,78.51,78.23,78.5,8100.0,78.3,78.51,78.23,78.5,8100.0
2013-06-25 12:35:00,78.45,78.57,78.42,78.55,14900.0,78.45,78.57,78.42,78.55,14900.0
2013-06-25 12:40:00,78.53,78.56,78.16,78.21,7900.0,78.53,78.56,78.16,78.21,7900.0
2013-06-25 12:45:00,78.18,78.21,78.1,78.1,3700.0,78.18,78.21,78.1,78.1,3700.0
2013-06-25 12:50:00,78.18,78.22,78.15,78.22,2100.0,78.18,78.22,78.15,78.22,2100.0
2013-06-25 12:55:00,78.16,78.24,78.11,78.23,1600.0,78.16,78.24,78.11,78.23,1600.0
2013-06-25 13:00:00,78.21,78.24,78.11,78.21,2500.0,78.21,78.24,78.11,78.21,2500.0
2013-06-25 13:05:00,78.16,78.19,78.01,78.1,7500.0,78.16,78.19,78.01,78.1,7500.0
2013-06-25 13:10:00,78.06,78.07,77.98,78.07,4800.0,78.06,78.07,77.98,78.07,4800.0
2013-06-25 13:15:00,78.08,78.11,77.84,77.94,6300.0,78.08,78.11,77.84,77.94,6300.0
2013-06-25 13:20:00,77.89,77.92,77.74,77.87,6200.0,77.89,77.92,77.74,77.87,6200.0
2013-06-25 13:25:00,77.86,77.87,77.7,77.75,6600.0,77.86,77.87,77.7,77.75,6600.0
2013-06-25 13:30:00,77.71,77.81,77.64,77.81,6900.0,77.71,77.81,77.64,77.81,6900.0
2013-06-25 13:35:00,77.77,77.83,77.7,77.81,3800.0,77.77,77.83,77.7,77.81,3800.0
2013-06-25 13:40:00,77.81,77.94,77.66,77.83,7800.0,77.81,77.94,77.66,77.83,7800.0
2013-06-25 13:45:00,77.84,77.93,77.77,77.8,5600.0,77.84,77.93,77.77,77.8,5600.0
2013-06-25 13:50:00,77.82,77.94,77.74,77.93,6800.0,77.82,77.94,77.74,77.93,6800.0
2013-06-25 13:55:00,77.96,77.97,77.75,77.91,11200.0,77.96,77.97,77.75,77.91,11200.0
2013-06-25 14:00:00,77.89,77.94,77.74,77.85,11200.0,77.89,77.94,77.74,77.85,11200.0
2013-06-25 14:05:00,77.88,77.94,77.57,77.68,8400.0,77.88,77.94,77.57,77.68,8400.0
2013-06-25 14:10:00,77.66,77.76,77.52,77.67,10200.0,77.66,77.76,77.52,77.67,10200.0
2013-06-25 14:15:00,77.65,77.77,77.53,77.56,8800.0,77.65,77.77,77.53,77.56,8800.0
2013-06-25 14:20:00,77.59,77.62,77.31,77.39,6600.0,77.59,77.62,77.31,77.39,6600.0
2013-06-25 14:25:00,77.41,77.53,77.41,77.53,3800.0,77.41,77.53,77.41,77.53,3800.0
2013-06-25 14:30:00,77.56,77.63,77.51,77.57,11300.0,77.56,77.63,77.51,77.57,11300.0
2013-06-25 14:35:00,77.63,77.77,77.6,77.76,6300.0,77.63,77.77,77.6,77.76,6300.0
2013-06-25 14:40:00,77.75,77.81,77.67,77.71,9300.0,77.75,77.81,77.67,77.71,9300.0
2013-06-25 14:45:00,77.71,77.75,77.64,77.75,5700.0,77.71,77.75,77.64,77.75,5700.0
2013-06-25 14:50:00,77.73,77.8,77.7,77.71,5700.0,77.73,77.8,77.7,77.71,5700.0
2013-06-25 14:55:00,77.77,77.87,77.68,77.68,5800.0,77.77,77.87,77.68,77.68,5800.0
2013-06-25 15:00:00,77.71,77.85,77.68,77.74,8300.0,77.71,77.85,77.68,77.74,8300.0
2013-06-25 15:05:00,77.73,77.87,77.68,77.87,9400.0,77.73,77.87,77.68,77.87,9400.0
2013-06-25 15:10:00,77.85,78.05,77.84,77.95,9700.0,77.85,78.05,77.84,77.95,9700.0
2013-06-25 15:15:00,77.96,78.04,77.9,77.94,12100.0,77.96,78.04,77.9,77.94,12100.0
2013-06-25 15:20:00,77.99,78.04,77.95,78.03,7100.0,77.99,78.04,77.95,78.03,7100.0
2013-06-25 15:25:00,78.08,78.12,78.01,78.05,7300.0,78.08,78.12,78.01,78.05,7300.0
2013-06-25 15:30:00,78.08,78.21,78.07,78.2,12400.0,78.08,78.21,78.07,78.2,12400.0
2013-06-25 15:35:00,78.2,78.29,78.13,78.28,10400.0,78.2,78.29,78.13,78.28,10400.0
2013-06-25 15:40:00,78.26,78.31,78.12,78.26,15400.0,78.26,78.31,78.12,78.26,15400.0
2013-06-25 15:45:00,78.22,78.31,78.14,78.24,12100.0,78.22,78.31,78.14,78.24,12100.0
2013-06-25 15:50:00,78.22,78.24,78.1,78.17,33700.0,78.22,78.24,78.1,78.17,33700.0
2013-06-25 15:55:00,78.17,78.25,78.04,78.1,47900.0,78.17,78.25,78.04,78.1,47900.0
2013-06-26 09:30:00,78.89,79.34,78.2,79.23,29700.0,78.89,79.34,78.2,79.23,29700.0
2013-06-26 09:35:00,79.13,79.13,78.75,78.88,12600.0,79.13,79.13,78.75,78.88,12600.0
2013-06-26 09:40:00,78.75,78.83,78.02,78.16,23100.0,78.75,78.83,78.02,78.16,23100.0
2013-06-26 09:45:00,78.16,78.68,78.14,78.67,15000.0,78.16,78.68,78.14,78.67,15000.0
2013-06-26 09:50:00,78.68,78.9,78.62,78.89,25800.0,78.68,78.9,78.62,78.89,25800.0
2013-06-26 09:55:00,78.9,79.17,78.85,78.85,22700.0,78.9,79.17,78.85,78.85,22700.0
2013-06-26 10:00:00,78.99,79.33,78.94,79.32,21500.0,78.99,79.33,78.94,79.32,21500.0
2013-06-26 10:05:00,79.26,79.33,78.92,79.01,31300.0,79.26,79.33,78.92,79.01,31300.0
2013-06-26 10:10:00,78.98,79.15,78.57,78.91,14900.0,78.98,79.15,78.57,78.91,14900.0
2013-06-26 10:15:00,78.84,78.84,78.64,78.69,18000.0,78.84,78.84,78.64,78.69,18000.0
2013-06-26 10:20:00,78.69,78.83,78.54,78.68,7400.0,78.69,78.83,78.54,78.68,7400.0
2013-06-26 10:25:00,78.58,78.91,78.58,78.69,73000.0,78.58,78.91,78.58,78.69,73000.0
2013-06-26 10:30:00,78.7,78.83,78.63,78.76,11300.0,78.7,78.83,78.63,78.76,11300.0
2013-06-26 10:35:00,78.75,79.01,78.75,79.01,5400.0,78.75,79.01,78.75,79.01,5400.0
2013-06-26 10:40:00,79.06,79.72,79.03,79.68,18700.0,79.06,79.72,79.03,79.68,18700.0
2013-06-26 10:45:00,79.63,79.95,79.63,79.89,14700.0,79.63,79.95,79.63,79.89,14700.0
2013-06-26 10:50:00,79.92,79.99,79.88,79.94,8000.0,79.92,79.99,79.88,79.94,8000.0
2013-06-26 10:55:00,79.92,79.92,79.35,79.35,5600.0,79.92,79.92,79.35,79.35,5600.0
2013-06-26 11:00:00,79.41,79.47,79.02,79.28,25900.0,79.41,79.47,79.02,79.28,25900.0
2013-06-26 11:05:00,79.29,79.56,79.19,79.51,12500.0,79.29,79.56,79.19,79.51,12500.0
2013-06-26 11:10:00,79.51,79.74,79.44,79.73,7200.0,79.51,79.74,79.44,79.73,7200.0
2013-06-26 11:15:00,79.74,79.95,79.71,79.94,14800.0,79.74,79.95,79.71,79.94,14800.0
2013-06-26 11:20:00,79.94,79.97,79.78,79.89,9700.0,79.94,79.97,79.78,79.89,9700.0
2013-06-26 11:25:00,79.88,79.9,79.76,79.76,5100.0,79.88,79.9,79.76,79.76,5100.0
2013-06-26 11:30:00,79.7,79.7,79.4,79.4,5100.0,79.7,79.7,79.4,79.4,5100.0
2013-06-26 11:35:00,79.4,79.45,79.2,79.2,8400.0,79.4,79.45,79.2,79.2,8400.0
2013-06-26 11:40:00,79.25,79.56,79.18,79.39,69100.0,79.25,79.56,79.18,79.39,69100.0
2013-06-26 11:45:00,79.32,79.64,79.31,79.64,5500.0,79.32,79.64,79.31,79.64,5500.0
2013-06-26 11:50:00,79.65,79.84,79.64,79.84,3500.0,79.65,79.84,79.64,79.84,3500.0
2013-06-26 11:55:00,79.78,79.89,79.71,79.86,2500.0,79.78,79.89,79.71,79.86,2500.0
2013-06-26 12:00:00,79.88,80.3,79.88,80.3,17900.0,79.88,80.3,79.88,80.3,17900.0
2013-06-26 12:05:00,80.29,80.39,80.14,80.23,11000.0,80.29,80.39,80.14,80.23,11000.0
2013-06-26 12:10:00,80.23,80.55,80.23,80.5,15000.0,80.23,80.55,80.23,80.5,15000.0
2013-06-26 12:15:00,80.49,80.51,80.33,80.33,12100.0,80.49,80.51,80.33,80.33,12100.0
2013-06-26 12:20:00,80.31,80.31,80.1,80.18,4400.0,80.31,80.31,80.1,80.18,4400.0
2013-06-26 12:25:00,80.07,80.07,79.92,80.06,2300.0,80.07,80.07,79.92,80.06,2300.0
2013-06-26 12:30:00,80.03,80.11,79.72,79.87,22900.0,80.03,80.11,79.72,79.87,22900.0
2013-06-26 12:35:00,79.85,80.21,79.85,80.2,5500.0,79.85,80.21,79.85,80.2,5500.0
2013-06-26 12:40:00,80.21,80.25,80.09,80.12,1600.0,80.21,80.25,80.09,80.12,1600.0
2013-06-26 12:45:00,80.05,80.07,80.02,80.05,4500.0,80.05,80.07,80.02,80.05,4500.0
2013-06-26 12:50:00,80.11,80.28,80.11,80.28,4800.0,80.11,80.28,80.11,80.28,4800.0
2013-06-26 12:55:00,80.27,80.28,80.19,80.28,7200.0,80.27,80.28,80.19,80.28,7200.0
2013-06-26 13:00:00,80.28,80.4,80.28,80.35,6900.0,80.28,80.4,80.28,80.35,6900.0
2013-06-26 13:05:00,80.34,80.38,80.29,80.32,12300.0,80.34,80.38,80.29,80.32,12300.0
2013-06-26 13:10:00,80.32,80.34,80.19,80.19,9200.0,80.32,80.34,80.19,80.19,9200.0
2013-06-26 13:15:00,80.19,80.22,80.14,80.15,3900.0,80.19,80.22,80.14,80.15,3900.0
2013-06-26 13:20:00,80.11,80.21,80.11,80.21,7500.0,80.11,80.21,80.11,80.21,7500.0
2013-06-26 13:25:00,80.21,80.45,80.21,80.45,7300.0,80.21,80.45,80.21,80.45,7300.0
2013-06-26 13:30:00,80.48,80.67,80.42,80.67,15600.0,80.48,80.67,80.42,80.67,15600.0
2013-06-26 13:35:00,80.64,80.7,80.49,80.5,9200.0,80.64,80.7,80.49,80.5,9200.0
2013-06-26 13:40:00,80.5,80.53,80.48,80.49,17100.0,80.5,80.53,80.48,80.49,17100.0
2013-06-26 13:45:00,80.47,80.52,80.23,80.24,13300.0,80.47,80.52,80.23,80.24,13300.0
2013-06-26 13:50:00,80.24,80.52,80.24,80.4,11600.0,80.24,80.52,80.24,80.4,11600.0
2013-06-26 13:55:00,80.41,80.5,80.39,80.44,3900.0,80.41,80.5,80.39,80.44,3900.0
2013-06-26 14:00:00,80.48,80.63,80.47,80.54,6400.0,80.48,80.63,80.47,80.54,6400.0
2013-06-26 14:05:00,80.51,80.66,80.51,80.61,11100.0,80.51,80.66,80.51,80.61,11100.0
2013-06-26 14:10:00,80.61,80.74,80.61,80.72,15200.0,80.61,80.74,80.61,80.72,15200.0
2013-06-26 14:15:00,80.73,80.77,80.66,80.66,8500.0,80.73,80.77,80.66,80.66,8500.0
2013-06-26 14:20:00,80.67,80.82,80.67,80.78,7200.0,80.67,80.82,80.67,80.78,7200.0
2013-06-26 14:25:00,80.79,80.9,80.79,80.9,12000.0,80.79,80.9,80.79,80.9,12000.0
2013-06-26 14:30:00,80.89,80.9,80.84,80.86,8900.0,80.89,80.9,80.84,80.86,8900.0
2013-06-26 14:35:00,80.88,80.96,80.85,80.95,16500.0,80.88,80.96,80.85,80.95,16500.0
2013-06-26 14:40:00,80.93,81.09,80.91,81.05,14700.0,80.93,81.09,80.91,81.05,14700.0
2013-06-26 14:45:00,81.06,81.16,81.0,81.16,7700.0,81.06,81.16,81.0,81.16,7700.0
2013-06-26 14:50:00,81.13,81.23,81.07,81.16,9600.0,81.13,81.23,81.07,81.16,9600.0
2013-06-26 14:55:00,81.16,81.23,81.08,81.17,14800.0,81.16,81.23,81.08,81.17,14800.0
2013-06-26 15:00:00,81.18,81.31,81.16,81.25,6900.0,81.18,81.31,81.16,81.25,6900.0
2013-06-26 15:05:00,81.25,81.28,81.17,81.2,8500.0,81.25,81.28,81.17,81.2,8500.0
2013-06-26 15:10:00,81.2,81.27,81.17,81.24,8100.0,81.2,81.27,81.17,81.24,8100.0
2013-06-26 15:15:00,81.22,81.32,81.2,81.31,11700.0,81.22,81.32,81.2,81.31,11700.0
2013-06-26 15:20:00,81.31,81.31,81.18,81.21,11000.0,81.31,81.31,81.18,81.21,11000.0
2013-06-26 15:25:00,81.19,81.26,81.19,81.22,11700.0,81.19,81.26,81.19,81.22,11700.0
2013-06-26 15:30:00,81.22,81.28,81.2,81.27,11800.0,81.22,81.28,81.2,81.27,11800.0
2013-06-26 15:35:00,81.27,81.28,81.19,81.2,22200.0,81.27,81.28,81.19,81.2,22200.0
2013-06-26 15:40:00,81.21,81.21,80.92,80.95,28700.0,81.21,81.21,80.92,80.95,28700.0
2013-06-26 15:45:00,80.96,80.96,80.72,80.81,49500.0,80.96,80.96,80.72,80.81,49500.0
2013-06-26 15:50:00,80.8,80.8,80.32,80.5,108200.0,80.8,80.8,80.32,80.5,108200.0
2013-06-26 15:55:00,80.48,80.49,80.27,80.3,136100.0,80.48,80.49,80.27,80.3,136100.0
2013-06-27 09:30:00,81.56,81.56,80.76,81.16,25700.0,81.56,81.56,80.76,81.16,25700.0
2013-06-27 09:35:00,81.05,81.23,80.9,81.19,8900.0,81.05,81.23,80.9,81.19,8900.0
2013-06-27 09:40:00,81.18,81.25,80.08,80.21,37100.0,81.18,81.25,80.08,80.21,37100.0
2013-06-27 09:45:00,80.39,80.89,80.39,80.8,26800.0,80.39,80.89,80.39,80.8,26800.0
2013-06-27 09:50:00,80.9,81.75,80.89,81.63,14900.0,80.9,81.75,80.89,81.63,14900.0
2013-06-27 09:55:00,81.59,81.77,81.46,81.65,24900.0,81.59,81.77,81.46,81.65,24900.0
2013-06-27 10:00:00,81.7,81.75,81.29,81.35,32500.0,81.7,81.75,81.29,81.35,32500.0
2013-06-27 10:05:00,81.34,81.46,80.99,81.46,22400.0,81.34,81.46,80.99,81.46,22400.0
2013-06-27 10:10:00,81.45,81.46,81.23,81.46,4500.0,81.45,81.46,81.23,81.46,4500.0
2013-06-27 10:15:00,81.46,81.46,81.14,81.3,5800.0,81.46,81.46,81.14,81.3,5800.0
2013-06-27 10:20:00,81.21,81.52,81.17,81.32,26500.0,81.21,81.52,81.17,81.32,26500.0
2013-06-27 10:25:00,81.33,81.5,81.25,81.26,13100.0,81.33,81.5,81.25,81.26,13100.0
2013-06-27 10:30:00,81.35,81.44,80.85,80.85,20200.0,81.35,81.44,80.85,80.85,20200.0
2013-06-27 10:35:00,80.87,81.0,80.69,80.75,15500.0,80.87,81.0,80.69,80.75,15500.0
2013-06-27 10:40:00,80.78,81.03,80.75,80.97,4700.0,80.78,81.03,80.75,80.97,4700.0
2013-06-27 10:45:00,81.05,81.29,81.05,81.19,6600.0,81.05,81.29,81.05,81.19,6600.0
2013-06-27 10:50:00,81.19,81.24,80.98,80.98,38500.0,81.19,81.24,80.98,80.98,38500.0
2013-06-27 10:55:00,80.99,81.03,80.9,81.0,5100.0,80.99,81.03,80.9,81.0,5100.0
2013-06-27 11:00:00,81.05,81.23,80.84,81.21,16400.0,81.05,81.23,80.84,81.21,16400.0
2013-06-27 11:05:00,81.12,81.36,81.02,81.09,5700.0,81.12,81.36,81.02,81.09,5700.0
2013-06-27 11:10:00,81.06,81.11,80.84,81.02,6900.0,81.06,81.11,80.84,81.02,6900.0
2013-06-27 11:15:00,81.05,81.38,80.99,81.25,8900.0,81.05,81.38,80.99,81.25,8900.0
2013-06-27 11:20:00,81.31,81.36,80.85,80.87,6600.0,81.31,81.36,80.85,80.87,6600.0
2013-06-27 11:25:00,80.87,81.03,80.87,81.02,9000.0,80.87,81.03,80.87,81.02,9000.0
2013-06-27 11:30:00,80.95,81.32,80.9,81.23,8700.0,80.95,81.32,80.9,81.23,8700.0
2013-06-27 11:35:00,81.2,81.48,81.2,81.44,6100.0,81.2,81.48,81.2,81.44,6100.0
2013-06-27 11:40:00,81.5,81.64,81.46,81.48,8600.0,81.5,81.64,81.46,81.48,8600.0
2013-06-27 11:45:00,81.48,81.51,81.35,81.35,7800.0,81.48,81.51,81.35,81.35,7800.0
2013-06-27 11:50:00,81.35,81.35,81.23,81.29,6600.0,81.35,81.35,81.23,81.29,6600.0
2013-06-27 11:55:00,81.29,81.29,81.08,81.2,7600.0,81.29,81.29,81.08,81.2,7600.0
2013-06-27 12:00:00,81.17,81.2,80.58,80.59,10000.0,81.17,81.2,80.58,80.59,10000.0
2013-06-27 12:05:00,80.59,80.66,80.43,80.51,10600.0,80.59,80.66,80.43,80.51,10600.0
2013-06-27 12:10:00,80.59,80.85,80.59,80.65,9900.0,80.59,80.85,80.59,80.65,9900.0
2013-06-27 12:15:00,80.68,80.8,80.65,80.69,7300.0,80.68,80.8,80.65,80.69,7300.0
2013-06-27 12:20:00,80.69,80.9,80.66,80.77,7700.0,80.69,80.9,80.66,80.77,7700.0
2013-06-27 12:25:00,80.76,80.76,80.5,80.52,6100.0,80.76,80.76,80.5,80.52,6100.0
2013-06-27 12:30:00,80.53,80.63,80.27,80.63,31700.0,80.53,80.63,80.27,80.63,31700.0
2013-06-27 12:35:00,80.65,80.67,80.39,80.52,6500.0,80.65,80.67,80.39,80.52,6500.0
2013-06-27 12:40:00,80.51,80.7,80.51,80.68,4400.0,80.51,80.7,80.51,80.68,4400.0
2013-06-27 12:45:00,80.67,80.67,80.32,80.32,21300.0,80.67,80.67,80.32,80.32,21300.0
2013-06-27 12:50:00,80.34,80.34,79.95,80.23,22400.0,80.34,80.34,79.95,80.23,22400.0
2013-06-27 12:55:00,80.3,80.38,80.16,80.21,5600.0,80.3,80.38,80.16,80.21,5600.0
2013-06-27 13:00:00,80.23,80.47,80.06,80.4,10900.0,80.23,80.47,80.06,80.4,10900.0
2013-06-27 13:05:00,80.4,80.42,80.18,80.2,16200.0,80.4,80.42,80.18,80.2,16200.0
2013-06-27 13:10:00,80.22,80.48,80.22,80.25,8600.0,80.22,80.48,80.22,80.25,8600.0
2013-06-27 13:15:00,80.25,80.37,80.23,80.35,9000.0,80.25,80.37,80.23,80.35,9000.0
2013-06-27 13:20:00,80.27,80.36,80.17,80.33,5900.0,80.27,80.36,80.17,80.33,5900.0
2013-06-27 13:25:00,80.38,80.44,80.29,80.31,5300.0,80.38,80.44,80.29,80.31,5300.0
2013-06-27 13:30:00,80.24,80.4,80.24,80.3,5300.0,80.24,80.4,80.24,80.3,5300.0
2013-06-27 13:35:00,80.34,80.35,80.19,80.29,5700.0,80.34,80.35,80.19,80.29,5700.0
2013-06-27 13:40:00,80.29,80.48,80.29,80.4,6200.0,80.29,80.48,80.29,80.4,6200.0
2013-06-27 13:45:00,80.39,80.55,80.36,80.44,8600.0,80.39,80.55,80.36,80.44,8600.0
2013-06-27 13:50:00,80.44,80.45,80.37,80.38,3700.0,80.44,80.45,80.37,80.38,3700.0
2013-06-27 13:55:00,80.35,80.38,80.14,80.15,4100.0,80.35,80.38,80.14,80.15,4100.0
2013-06-27 14:00:00,80.18,80.19,80.03,80.16,5500.0,80.18,80.19,80.03,80.16,5500.0
2013-06-27 14:05:00,80.13,80.13,79.72,79.82,9900.0,80.13,80.13,79.72,79.82,9900.0
2013-06-27 14:10:00,79.78,80.0,79.67,79.93,9100.0,79.78,80.0,79.67,79.93,9100.0
2013-06-27 14:15:00,79.93,79.99,79.79,79.8,7400.0,79.93,79.99,79.79,79.8,7400.0
2013-06-27 14:20:00,79.84,80.0,79.8,79.98,6700.0,79.84,80.0,79.8,79.98,6700.0
2013-06-27 14:25:00,79.92,80.01,79.85,79.89,10100.0,79.92,80.01,79.85,79.89,10100.0
2013-06-27 14:30:00,79.94,80.01,79.89,79.92,11100.0,79.94,80.01,79.89,79.92,11100.0
2013-06-27 14:35:00,79.9,79.94,79.84,79.89,6000.0,79.9,79.94,79.84,79.89,6000.0
2013-06-27 14:40:00,79.91,80.05,79.79,79.84,10800.0,79.91,80.05,79.79,79.84,10800.0
2013-06-27 14:45:00,79.78,79.96,79.66,79.96,6500.0,79.78,79.96,79.66,79.96,6500.0
2013-06-27 14:50:00,79.91,80.05,79.75,79.83,9200.0,79.91,80.05,79.75,79.83,9200.0
2013-06-27 14:55:00,79.83,79.92,79.79,79.86,5200.0,79.83,79.92,79.79,79.86,5200.0
2013-06-27 15:00:00,79.86,80.05,79.86,79.98,8200.0,79.86,80.05,79.86,79.98,8200.0
2013-06-27 15:05:00,80.03,80.05,79.95,80.01,11000.0,80.03,80.05,79.95,80.01,11000.0
2013-06-27 15:10:00,80.04,80.1,80.01,80.1,8600.0,80.04,80.1,80.01,80.1,8600.0
2013-06-27 15:15:00,80.09,80.13,80.04,80.1,15300.0,80.09,80.13,80.04,80.1,15300.0
2013-06-27 15:20:00,80.06,80.1,80.02,80.1,10100.0,80.06,80.1,80.02,80.1,10100.0
2013-06-27 15:25:00,80.08,80.28,80.08,80.23,13700.0,80.08,80.28,80.08,80.23,13700.0
2013-06-27 15:30:00,80.26,80.42,80.26,80.32,26100.0,80.26,80.42,80.26,80.32,26100.0
2013-06-27 15:35:00,80.33,80.45,80.33,80.45,10300.0,80.33,80.45,80.33,80.45,10300.0
2013-06-27 15:40:00,80.42,80.65,80.42,80.6,12400.0,80.42,80.65,80.42,80.6,12400.0
2013-06-27 15:45:00,80.57,80.81,80.56,80.64,17500.0,80.57,80.81,80.56,80.64,17500.0
2013-06-27 15:50:00,80.64,80.89,80.6,80.85,20000.0,80.64,80.89,80.6,80.85,20000.0
2013-06-27 15:55:00,80.85,80.85,80.47,80.55,47100.0,80.85,80.85,80.47,80.55,47100.0
2013-06-28 09:30:00,80.2,80.48,79.86,80.28,38500.0,80.2,80.48,79.86,80.28,38500.0
2013-06-28 09:35:00,80.19,80.52,79.97,80.25,5300.0,80.19,80.52,79.97,80.25,5300.0
2013-06-28 09:40:00,80.48,80.88,80.39,80.82,5600.0,80.48,80.88,80.39,80.82,5600.0
2013-06-28 09:45:00,80.68,80.73,80.48,80.73,2400.0,80.68,80.73,80.48,80.73,2400.0
2013-06-28 09:50:00,80.91,81.38,80.81,80.88,31600.0,80.91,81.38,80.81,80.88,31600.0
2013-06-28 09:55:00,80.76,80.96,79.72,79.72,13500.0,80.76,80.96,79.72,79.72,13500.0
2013-06-28 10:00:00,79.61,80.05,79.61,79.89,23600.0,79.61,80.05,79.61,79.89,23600.0
2013-06-28 10:05:00,79.86,79.96,79.54,79.87,13700.0,79.86,79.96,79.54,79.87,13700.0
2013-06-28 10:10:00,79.82,80.15,79.76,80.0,7200.0,79.82,80.15,79.76,80.0,7200.0
2013-06-28 10:15:00,80.08,80.31,80.08,80.15,4200.0,80.08,80.31,80.08,80.15,4200.0
2013-06-28 10:20:00,80.11,80.16,79.73,79.86,6100.0,80.11,80.16,79.73,79.86,6100.0
2013-06-28 10:25:00,80.0,80.0,79.63,80.0,29000.0,80.0,80.0,79.63,80.0,29000.0
2013-06-28 10:30:00,80.0,80.06,79.76,79.85,10100.0,80.0,80.06,79.76,79.85,10100.0
2013-06-28 10:35:00,79.82,80.05,79.78,80.0,19900.0,79.82,80.05,79.78,80.0,19900.0
2013-06-28 10:40:00,80.0,80.05,79.91,79.91,19100.0,80.0,80.05,79.91,79.91,19100.0
2013-06-28 10:45:00,79.98,80.0,79.8,79.97,7700.0,79.98,80.0,79.8,79.97,7700.0
2013-06-28 10:50:00,79.97,80.04,79.85,80.02,15500.0,79.97,80.04,79.85,80.02,15500.0
2013-06-28 10:55:00,80.04,80.05,79.94,79.97,31100.0,80.04,80.05,79.94,79.97,31100.0
2013-06-28 11:00:00,80.0,80.04,79.92,79.95,24500.0,80.0,80.04,79.92,79.95,24500.0
2013-06-28 11:05:00,79.95,80.24,79.95,80.21,21100.0,79.95,80.24,79.95,80.21,21100.0
2013-06-28 11:10:00,80.24,80.62,80.22,80.51,8100.0,80.24,80.62,80.22,80.51,8100.0
2013-06-28 11:15:00,80.52,80.8,80.52,80.63,4300.0,80.52,80.8,80.52,80.63,4300.0
2013-06-28 11:20:00,80.62,80.67,80.31,80.31,18300.0,80.62,80.67,80.31,80.31,18300.0
2013-06-28 11:25:00,80.37,80.4,80.31,80.32,2700.0,80.37,80.4,80.31,80.32,2700.0
2013-06-28 11:30:00,80.4,80.4,80.26,80.38,13700.0,80.4,80.4,80.26,80.38,13700.0
2013-06-28 11:35:00,80.31,80.42,80.16,80.16,20300.0,80.31,80.42,80.16,80.16,20300.0
2013-06-28 11:40:00,80.21,80.24,80.16,80.21,1600.0,80.21,80.24,80.16,80.21,1600.0
2013-06-28 11:45:00,80.2,80.4,80.2,80.33,2100.0,80.2,80.4,80.2,80.33,2100.0
2013-06-28 11:50:00,80.35,80.35,80.11,80.2,3200.0,80.35,80.35,80.11,80.2,3200.0
2013-06-28 11:55:00,80.2,80.32,80.12,80.3,4600.0,80.2,80.32,80.12,80.3,4600.0
2013-06-28 12:00:00,80.21,80.26,80.11,80.11,11600.0,80.21,80.26,80.11,80.11,11600.0
2013-06-28 12:05:00,80.11,80.17,79.93,79.93,6000.0,80.11,80.17,79.93,79.93,6000.0
2013-06-28 12:10:00,79.95,79.95,79.7,79.87,4100.0,79.95,79.95,79.7,79.87,4100.0
2013-06-28 12:15:00,79.79,79.86,79.66,79.79,3500.0,79.79,79.86,79.66,79.79,3500.0
2013-06-28 12:20:00,79.76,79.94,79.76,79.94,900.0,79.76,79.94,79.76,79.94,900.0
2013-06-28 12:25:00,79.95,80.09,79.95,80.09,2500.0,79.95,80.09,79.95,80.09,2500.0
2013-06-28 12:30:00,80.08,80.1,79.82,79.94,5600.0,80.08,80.1,79.82,79.94,5600.0
2013-06-28 12:35:00,79.93,80.14,79.93,80.06,2900.0,79.93,80.14,79.93,80.06,2900.0
2013-06-28 12:40:00,80.07,80.09,79.9,79.9,5000.0,80.07,80.09,79.9,79.9,5000.0
2013-06-28 12:45:00,79.88,79.99,79.88,79.95,1300.0,79.88,79.99,79.88,79.95,1300.0
2013-06-28 12:50:00,79.9,80.11,79.84,80.06,2200.0,79.9,80.11,79.84,80.06,2200.0
2013-06-28 12:55:00,80.02,80.06,79.85,79.85,3100.0,80.02,80.06,79.85,79.85,3100.0
2013-06-28 13:00:00,79.91,80.02,79.91,80.02,1600.0,79.91,80.02,79.91,80.02,1600.0
2013-06-28 13:05:00,80.05,80.25,80.05,80.16,3100.0,80.05,80.25,80.05,80.16,3100.0
2013-06-28 13:10:00,80.2,80.35,80.17,80.2,5400.0,80.2,80.35,80.17,80.2,5400.0
2013-06-28 13:15:00,80.2,80.23,80.09,80.09,14200.0,80.2,80.23,80.09,80.09,14200.0
2013-06-28 13:20:00,80.11,80.15,80.05,80.08,11100.0,80.11,80.15,80.05,80.08,11100.0
2013-06-28 13:25:00,80.06,80.06,79.83,79.86,11400.0,80.06,80.06,79.83,79.86,11400.0
2013-06-28 13:30:00,79.9,80.05,79.9,80.0,1800.0,79.9,80.05,79.9,80.0,1800.0
2013-06-28 13:35:00,80.0,80.12,80.0,80.0,2700.0,80.0,80.12,80.0,80.0,2700.0
2013-06-28 13:40:00,79.92,80.17,79.91,80.17,4600.0,79.92,80.17,79.91,80.17,4600.0
2013-06-28 13:45:00,80.2,80.43,80.2,80.36,4500.0,80.2,80.43,80.2,80.36,4500.0
2013-06-28 13:50:00,80.31,80.57,80.27,80.54,5600.0,80.31,80.57,80.27,80.54,5600.0
2013-06-28 13:55:00,80.59,80.75,80.58,80.63,5200.0,80.59,80.75,80.58,80.63,5200.0
2013-06-28 14:00:00,80.61,80.67,80.4,80.4,4900.0,80.61,80.67,80.4,80.4,4900.0
2013-06-28 14:05:00,80.4,80.48,80.35,80.35,9600.0,80.4,80.48,80.35,80.35,9600.0
2013-06-28 14:10:00,80.34,80.47,80.34,80.35,2000.0,80.34,80.47,80.34,80.35,2000.0
2013-06-28 14:15:00,80.31,80.34,80.12,80.17,4100.0,80.31,80.34,80.12,80.17,4100.0
2013-06-28 14:20:00,80.19,80.26,80.06,80.15,6900.0,80.19,80.26,80.06,80.15,6900.0
2013-06-28 14:25:00,80.2,80.2,80.11,80.12,2500.0,80.2,80.2,80.11,80.12,2500.0
2013-06-28 14:30:00,80.12,80.14,79.98,80.05,15000.0,80.12,80.14,79.98,80.05,15000.0
2013-06-28 14:35:00,80.03,80.09,79.94,80.07,3700.0,80.03,80.09,79.94,80.07,3700.0
2013-06-28 14:40:00,80.09,80.09,79.8,79.95,9500.0,80.09,80.09,79.8,79.95,9500.0
2013-06-28 14:45:00,79.99,80.15,79.96,80.15,6100.0,79.99,80.15,79.96,80.15,6100.0
2013-06-28 14:50:00,80.13,80.2,80.1,80.1,3300.0,80.13,80.2,80.1,80.1,3300.0
2013-06-28 14:55:00,80.11,80.11,79.93,80.11,3500.0,80.11,80.11,79.93,80.11,3500.0
2013-06-28 15:00:00,80.05,80.21,80.04,80.14,21600.0,80.05,80.21,80.04,80.14,21600.0
2013-06-28 15:05:00,80.15,80.38,80.14,80.18,26000.0,80.15,80.38,80.14,80.18,26000.0
2013-06-28 15:10:00,80.2,80.25,80.14,80.21,42500.0,80.2,80.25,80.14,80.21,42500.0
2013-06-28 15:15:00,80.23,80.23,80.17,80.2,53100.0,80.23,80.23,80.17,80.2,53100.0
2013-06-28 15:20:00,80.2,80.24,80.16,80.2,41800.0,80.2,80.24,80.16,80.2,41800.0
2013-06-28 15:25:00,80.2,80.21,80.17,80.2,51900.0,80.2,80.21,80.17,80.2,51900.0
2013-06-28 15:30:00,80.2,80.21,80.18,80.2,55700.0,80.2,80.21,80.18,80.2,55700.0
2013-06-28 15:35:00,80.2,80.23,80.2,80.21,51000.0,80.2,80.23,80.2,80.21,51000.0
2013-06-28 15:40:00,80.2,80.5,80.18,80.49,73400.0,80.2,80.5,80.18,80.49,73400.0
2013-06-28 15:45:00,80.49,80.72,80.46,80.65,56700.0,80.49,80.72,80.46,80.65,56700.0
2013-06-28 15:50:00,80.6,80.65,80.3,80.38,57900.0,80.6,80.65,80.3,80.38,57900.0
2013-06-28 15:55:00,80.37,80.45,79.77,80.01,245100.0,80.37,80.45,79.77,80.01,245100.0
2013-07-01 09:30:00,81.44,84.88,80.4,84.84,94400.0,81.44,84.88,80.4,84.84,94400.0
2013-07-01 09:35:00,84.8,84.88,82.78,83.77,45500.0,84.8,84.88,82.78,83.77,45500.0
2013-07-01 09:40:00,84.22,84.35,83.4,83.74,17500.0,84.22,84.35,83.4,83.74,17500.0
2013-07-01 09:45:00,83.81,83.81,82.52,83.21,20200.0,83.81,83.81,82.52,83.21,20200.0
2013-07-01 09:50:00,83.35,83.67,83.01,83.21,20600.0,83.35,83.67,83.01,83.21,20600.0
2013-07-01 09:55:00,83.19,84.06,83.19,83.9,29200.0,83.19,84.06,83.19,83.9,29200.0
2013-07-01 10:00:00,83.88,84.44,83.85,84.38,43300.0,83.88,84.44,83.85,84.38,43300.0
2013-07-01 10:05:00,84.35,85.06,84.31,85.0,51700.0,84.35,85.06,84.31,85.0,51700.0
2013-07-01 10:10:00,85.0,85.47,84.91,85.47,38800.0,85.0,85.47,84.91,85.47,38800.0
2013-07-01 10:15:00,85.46,85.46,84.5,84.73,25400.0,85.46,85.46,84.5,84.73,25400.0
2013-07-01 10:20:00,84.85,84.96,84.03,84.29,21200.0,84.85,84.96,84.03,84.29,21200.0
2013-07-01 10:25:00,84.31,84.58,84.11,84.41,13900.0,84.31,84.58,84.11,84.41,13900.0
2013-07-01 10:30:00,84.32,84.42,83.76,83.87,63500.0,84.32,84.42,83.76,83.87,63500.0
2013-07-01 10:35:00,83.84,84.09,83.66,83.99,11400.0,83.84,84.09,83.66,83.99,11400.0
2013-07-01 10:40:00,84.04,84.24,83.69,84.21,13100.0,84.04,84.24,83.69,84.21,13100.0
2013-07-01 10:45:00,84.19,84.19,83.91,84.13,67300.0,84.19,84.19,83.91,84.13,67300.0
2013-07-01 10:50:00,84.09,84.09,83.59,83.59,6900.0,84.09,84.09,83.59,83.59,6900.0
2013-07-01 10:55:00,83.61,83.95,82.83,83.14,30500.0,83.61,83.95,82.83,83.14,30500.0
2013-07-01 11:00:00,83.15,83.71,83.15,83.68,23100.0,83.15,83.71,83.15,83.68,23100.0
2013-07-01 11:05:00,83.56,83.91,83.52,83.78,36400.0,83.56,83.91,83.52,83.78,36400.0
2013-07-01 11:10:00,83.77,83.84,83.58,83.69,6600.0,83.77,83.84,83.58,83.69,6600.0
2013-07-01 11:15:00,83.68,83.84,83.66,83.77,13500.0,83.68,83.84,83.66,83.77,13500.0
2013-07-01 11:20:00,83.77,83.81,83.62,83.73,21000.0,83.77,83.81,83.62,83.73,21000.0
2013-07-01 11:25:00,83.66,83.77,83.47,83.57,8800.0,83.66,83.77,83.47,83.57,8800.0
2013-07-01 11:30:00,83.51,83.85,83.51,83.56,14100.0,83.51,83.85,83.51,83.56,14100.0
2013-07-01 11:35:00,83.52,83.59,83.1,83.44,17800.0,83.52,83.59,83.1,83.44,17800.0
2013-07-01 11:40:00,83.34,83.59,83.16,83.56,10000.0,83.34,83.59,83.16,83.56,10000.0
2013-07-01 11:45:00,83.57,83.8,83.55,83.76,7400.0,83.57,83.8,83.55,83.76,7400.0
2013-07-01 11:50:00,83.77,83.8,83.66,83.77,11400.0,83.77,83.8,83.66,83.77,11400.0
2013-07-01 11:55:00,83.75,83.8,83.67,83.74,7600.0,83.75,83.8,83.67,83.74,7600.0
2013-07-01 12:00:00,83.68,83.81,83.68,83.79,11700.0,83.68,83.81,83.68,83.79,11700.0
2013-07-01 12:05:00,83.8,83.8,83.46,83.68,10100.0,83.8,83.8,83.46,83.68,10100.0
2013-07-01 12:10:00,83.72,83.76,83.32,83.34,8400.0,83.72,83.76,83.32,83.34,8400.0
2013-07-01 12:15:00,83.35,83.45,83.3,83.3,4800.0,83.35,83.45,83.3,83.3,4800.0
2013-07-01 12:20:00,83.29,83.45,83.12,83.18,9100.0,83.29,83.45,83.12,83.18,9100.0
2013-07-01 12:25:00,83.18,83.26,82.95,83.08,9500.0,83.18,83.26,82.95,83.08,9500.0
2013-07-01 12:30:00,83.09,83.09,82.95,82.99,10500.0,83.09,83.09,82.95,82.99,10500.0
2013-07-01 12:35:00,83.03,83.05,82.82,82.82,11000.0,83.03,83.05,82.82,82.82,11000.0
2013-07-01 12:40:00,82.84,82.86,82.65,82.68,9600.0,82.84,82.86,82.65,82.68,9600.0
2013-07-01 12:45:00,82.67,82.95,82.64,82.64,11200.0,82.67,82.95,82.64,82.64,11200.0
2013-07-01 12:50:00,82.71,82.85,82.41,82.58,9200.0,82.71,82.85,82.41,82.58,9200.0
2013-07-01 12:55:00,82.57,82.61,82.29,82.34,12000.0,82.57,82.61,82.29,82.34,12000.0
2013-07-01 13:00:00,82.39,82.79,82.22,82.79,16400.0,82.39,82.79,82.22,82.79,16400.0
2013-07-01 13:05:00,82.72,82.72,82.4,82.45,11100.0,82.72,82.72,82.4,82.45,11100.0
2013-07-01 13:10:00,82.45,82.45,82.15,82.3,18500.0,82.45,82.45,82.15,82.3,18500.0
2013-07-01 13:15:00,82.27,82.29,82.09,82.24,13800.0,82.27,82.29,82.09,82.24,13800.0
2013-07-01 13:20:00,82.23,82.28,82.13,82.17,8900.0,82.23,82.28,82.13,82.17,8900.0
2013-07-01 13:25:00,82.16,82.49,82.15,82.49,11200.0,82.16,82.49,82.15,82.49,11200.0
2013-07-01 13:30:00,82.45,82.46,81.97,81.99,14000.0,82.45,82.46,81.97,81.99,14000.0
2013-07-01 13:35:00,81.98,82.18,81.97,82.06,13400.0,81.98,82.18,81.97,82.06,13400.0
2013-07-01 13:40:00,82.1,82.16,81.64,81.66,16800.0,82.1,82.16,81.64,81.66,16800.0
2013-07-01 13:45:00,81.67,81.94,81.67,81.88,10400.0,81.67,81.94,81.67,81.88,10400.0
2013-07-01 13:50:00,81.86,81.86,81.58,81.59,14400.0,81.86,81.86,81.58,81.59,14400.0
2013-07-01 13:55:00,81.54,81.61,81.38,81.52,19700.0,81.54,81.61,81.38,81.52,19700.0
2013-07-01 14:00:00,81.47,81.57,81.36,81.51,15900.0,81.47,81.57,81.36,81.51,15900.0
2013-07-01 14:05:00,81.54,81.61,81.36,81.56,9000.0,81.54,81.61,81.36,81.56,9000.0
2013-07-01 14:10:00,81.54,81.54,81.08,81.19,12500.0,81.54,81.54,81.08,81.19,12500.0
2013-07-01 14:15:00,81.25,81.34,81.0,81.14,9700.0,81.25,81.34,81.0,81.14,9700.0
2013-07-01 14:20:00,81.14,81.18,80.84,80.87,12100.0,81.14,81.18,80.84,80.87,12100.0
2013-07-01 14:25:00,80.88,81.2,80.76,81.19,13200.0,80.88,81.2,80.76,81.19,13200.0
2013-07-01 14:30:00,81.2,81.2,80.99,81.06,10900.0,81.2,81.2,80.99,81.06,10900.0
2013-07-01 14:35:00,81.04,81.19,80.95,81.15,14400.0,81.04,81.19,80.95,81.15,14400.0
2013-07-01 14:40:00,81.15,81.3,81.01,81.3,14800.0,81.15,81.3,81.01,81.3,14800.0
2013-07-01 14:45:00,81.33,81.33,80.9,80.93,17000.0,81.33,81.33,80.9,80.93,17000.0
2013-07-01 14:50:00,80.95,81.31,80.91,81.3,14600.0,80.95,81.31,80.91,81.3,14600.0
2013-07-01 14:55:00,81.33,81.62,81.33,81.42,28900.0,81.33,81.62,81.33,81.42,28900.0
2013-07-01 15:00:00,81.36,81.36,81.13,81.19,24700.0,81.36,81.36,81.13,81.19,24700.0
2013-07-01 15:05:00,81.15,81.27,81.11,81.13,14400.0,81.15,81.27,81.11,81.13,14400.0
2013-07-01 15:10:00,81.13,81.13,81.01,81.08,22200.0,81.13,81.13,81.01,81.08,22200.0
2013-07-01 15:15:00,81.06,81.06,80.85,80.87,18300.0,81.06,81.06,80.85,80.87,18300.0
2013-07-01 15:20:00,80.88,80.99,80.8,80.97,29100.0,80.88,80.99,80.8,80.97,29100.0
2013-07-01 15:25:00,80.97,80.97,80.63,80.63,30900.0,80.97,80.97,80.63,80.63,30900.0
2013-07-01 15:30:00,80.64,80.7,80.49,80.54,57700.0,80.64,80.7,80.49,80.54,57700.0
2013-07-01 15:35:00,80.55,80.65,80.42,80.52,40000.0,80.55,80.65,80.42,80.52,40000.0
2013-07-01 15:40:00,80.47,80.59,80.44,80.5,40600.0,80.47,80.59,80.44,80.5,40600.0
2013-07-01 15:45:00,80.52,80.63,80.44,80.44,43500.0,80.52,80.63,80.44,80.44,43500.0
2013-07-01 15:50:00,80.44,80.52,80.34,80.52,96100.0,80.44,80.52,80.34,80.52,96100.0
2013-07-01 15:55:00,80.52,80.6,80.3,80.38,149900.0,80.52,80.6,80.3,80.38,149900.0
2013-07-02 09:30:00,80.6,81.88,80.58,81.36,19800.0,80.6,81.88,80.58,81.36,19800.0
2013-07-02 09:35:00,81.37,81.37,80.57,80.77,26300.0,81.37,81.37,80.57,80.77,26300.0
2013-07-02 09:40:00,80.7,80.94,80.4,80.88,18900.0,80.7,80.94,80.4,80.88,18900.0
2013-07-02 09:45:00,80.8,81.15,80.71,80.88,9200.0,80.8,81.15,80.71,80.88,9200.0
2013-07-02 09:50:00,80.97,81.1,80.77,80.99,15400.0,80.97,81.1,80.77,80.99,15400.0
2013-07-02 09:55:00,81.01,81.02,80.63,80.8,16000.0,81.01,81.02,80.63,80.8,16000.0
2013-07-02 10:00:00,80.8,80.98,80.72,80.8,15600.0,80.8,80.98,80.72,80.8,15600.0
2013-07-02 10:05:00,80.84,81.02,80.84,80.94,20300.0,80.84,81.02,80.84,80.94,20300.0
2013-07-02 10:10:00,80.89,80.98,80.76,80.77,52500.0,80.89,80.98,80.76,80.77,52500.0
2013-07-02 10:15:00,80.72,80.74,80.52,80.74,9300.0,80.72,80.74,80.52,80.74,9300.0
2013-07-02 10:20:00,80.78,80.97,80.76,80.87,14900.0,80.78,80.97,80.76,80.87,14900.0
2013-07-02 10:25:00,80.88,80.96,80.84,80.9,13900.0,80.88,80.96,80.84,80.9,13900.0
2013-07-02 10:30:00,80.89,80.93,80.77,80.81,40200.0,80.89,80.93,80.77,80.81,40200.0
2013-07-02 10:35:00,80.85,80.85,80.29,80.29,18800.0,80.85,80.85,80.29,80.29,18800.0
2013-07-02 10:40:00,80.35,80.61,80.34,80.61,13700.0,80.35,80.61,80.34,80.61,13700.0
2013-07-02 10:45:00,80.57,80.59,80.33,80.48,13800.0,80.57,80.59,80.33,80.48,13800.0
2013-07-02 10:50:00,80.42,80.59,80.34,80.47,47200.0,80.42,80.59,80.34,80.47,47200.0
2013-07-02 10:55:00,80.42,80.66,80.42,80.55,64500.0,80.42,80.66,80.42,80.55,64500.0
2013-07-02 11:00:00,80.58,80.58,80.29,80.35,6200.0,80.58,80.58,80.29,80.35,6200.0
2013-07-02 11:05:00,80.32,80.35,80.17,80.33,8700.0,80.32,80.35,80.17,80.33,8700.0
2013-07-02 11:10:00,80.34,80.48,80.24,80.35,5600.0,80.34,80.48,80.24,80.35,5600.0
2013-07-02 11:15:00,80.34,80.54,80.0,80.0,8000.0,80.34,80.54,80.0,80.0,8000.0
2013-07-02 11:20:00,80.01,80.05,79.67,79.95,14200.0,80.01,80.05,79.67,79.95,14200.0
2013-07-02 11:25:00,79.78,79.78,79.4,79.55,24800.0,79.78,79.78,79.4,79.55,24800.0
2013-07-02 11:30:00,79.57,79.76,79.49,79.76,12400.0,79.57,79.76,79.49,79.76,12400.0
2013-07-02 11:35:00,79.73,79.92,79.66,79.75,10800.0,79.73,79.92,79.66,79.75,10800.0
2013-07-02 11:40:00,79.75,80.0,79.75,79.94,8100.0,79.75,80.0,79.75,79.94,8100.0
2013-07-02 11:45:00,79.94,80.24,79.91,80.05,10500.0,79.94,80.24,79.91,80.05,10500.0
2013-07-02 11:50:00,80.07,80.1,79.95,80.02,10500.0,80.07,80.1,79.95,80.02,10500.0
2013-07-02 11:55:00,80.03,80.16,80.01,80.16,7200.0,80.03,80.16,80.01,80.16,7200.0
2013-07-02 12:00:00,80.13,80.29,80.13,80.17,11200.0,80.13,80.29,80.13,80.17,11200.0
2013-07-02 12:05:00,80.15,80.15,79.72,79.72,14700.0,80.15,80.15,79.72,79.72,14700.0
2013-07-02 12:10:00,79.64,79.64,79.3,79.39,18300.0,79.64,79.64,79.3,79.39,18300.0
2013-07-02 12:15:00,79.39,79.54,79.34,79.34,7800.0,79.39,79.54,79.34,79.34,7800.0
2013-07-02 12:20:00,79.34,79.46,79.21,79.37,42400.0,79.34,79.46,79.21,79.37,42400.0
2013-07-02 12:25:00,79.42,79.57,79.35,79.48,89200.0,79.42,79.57,79.35,79.48,89200.0
2013-07-02 12:30:00,79.51,79.65,79.46,79.55,65000.0,79.51,79.65,79.46,79.55,65000.0
2013-07-02 12:35:00,79.6,79.84,79.53,79.8,41700.0,79.6,79.84,79.53,79.8,41700.0
2013-07-02 12:40:00,79.85,79.88,79.67,79.7,9200.0,79.85,79.88,79.67,79.7,9200.0
2013-07-02 12:45:00,79.75,79.85,79.63,79.85,8400.0,79.75,79.85,79.63,79.85,8400.0
2013-07-02 12:50:00,79.88,80.0,79.88,79.96,6100.0,79.88,80.0,79.88,79.96,6100.0
2013-07-02 12:55:00,79.97,80.01,79.88,79.88,5200.0,79.97,80.01,79.88,79.88,5200.0
2013-07-02 13:00:00,79.87,79.87,79.64,79.66,11400.0,79.87,79.87,79.64,79.66,11400.0
2013-07-02 13:05:00,79.66,79.86,79.66,79.81,6500.0,79.66,79.86,79.66,79.81,6500.0
2013-07-02 13:10:00,79.82,79.83,79.66,79.71,7600.0,79.82,79.83,79.66,79.71,7600.0
2013-07-02 13:15:00,79.71,79.79,79.6,79.79,8000.0,79.71,79.79,79.6,79.79,8000.0
2013-07-02 13:20:00,79.84,79.84,79.69,79.73,7800.0,79.84,79.84,79.69,79.73,7800.0
2013-07-02 13:25:00,79.73,79.81,79.61,79.61,8200.0,79.73,79.81,79.61,79.61,8200.0
2013-07-02 13:30:00,79.59,79.65,79.5,79.6,14400.0,79.59,79.65,79.5,79.6,14400.0
2013-07-02 13:35:00,79.61,79.61,79.31,79.31,10900.0,79.61,79.61,79.31,79.31,10900.0
2013-07-02 13:40:00,79.28,79.28,79.1,79.25,10100.0,79.28,79.28,79.1,79.25,10100.0
2013-07-02 13:45:00,79.25,79.29,79.18,79.25,9800.0,79.25,79.29,79.18,79.25,9800.0
2013-07-02 13:50:00,79.25,79.47,79.25,79.39,12000.0,79.25,79.47,79.25,79.39,12000.0
2013-07-02 13:55:00,79.42,79.6,79.42,79.6,13800.0,79.42,79.6,79.42,79.6,13800.0
2013-07-02 14:00:00,79.59,79.59,79.4,79.48,19400.0,79.59,79.59,79.4,79.48,19400.0
2013-07-02 14:05:00,79.51,79.54,79.34,79.34,13400.0,79.51,79.54,79.34,79.34,13400.0
2013-07-02 14:10:00,79.34,79.34,79.01,79.23,21100.0,79.34,79.34,79.01,79.23,21100.0
2013-07-02 14:15:00,79.23,79.26,79.05,79.1,16700.0,79.23,79.26,79.05,79.1,16700.0
2013-07-02 14:20:00,79.1,79.1,78.95,78.99,15400.0,79.1,79.1,78.95,78.99,15400.0
2013-07-02 14:25:00,78.99,79.0,78.88,78.91,12200.0,78.99,79.0,78.88,78.91,12200.0
2013-07-02 14:30:00,78.88,79.09,78.88,79.01,10300.0,78.88,79.09,78.88,79.01,10300.0
2013-07-02 14:35:00,79.0,79.09,78.81,78.81,8700.0,79.0,79.09,78.81,78.81,8700.0
2013-07-02 14:40:00,78.86,79.03,78.86,78.94,14300.0,78.86,79.03,78.86,78.94,14300.0
2013-07-02 14:45:00,78.93,79.01,78.84,78.88,17800.0,78.93,79.01,78.84,78.88,17800.0
2013-07-02 14:50:00,78.88,79.13,78.86,79.09,16100.0,78.88,79.13,78.86,79.09,16100.0
2013-07-02 14:55:00,79.03,79.03,78.9,78.91,12000.0,79.03,79.03,78.9,78.91,12000.0
2013-07-02 15:00:00,78.92,79.05,78.92,79.03,13800.0,78.92,79.05,78.92,79.03,13800.0
2013-07-02 15:05:00,79.04,79.31,78.98,79.22,12800.0,79.04,79.31,78.98,79.22,12800.0
2013-07-02 15:10:00,79.22,79.43,79.22,79.42,14500.0,79.22,79.43,79.22,79.42,14500.0
2013-07-02 15:15:00,79.44,79.48,79.38,79.38,11200.0,79.44,79.48,79.38,79.38,11200.0
2013-07-02 15:20:00,79.38,79.4,79.15,79.21,12700.0,79.38,79.4,79.15,79.21,12700.0
2013-07-02 15:25:00,79.21,79.36,79.08,79.34,15600.0,79.21,79.36,79.08,79.34,15600.0
2013-07-02 15:30:00,79.33,79.33,79.16,79.28,18000.0,79.33,79.33,79.16,79.28,18000.0
2013-07-02 15:35:00,79.34,79.42,79.22,79.3,20500.0,79.34,79.42,79.22,79.3,20500.0
2013-07-02 15:40:00,79.34,79.38,79.2,79.23,18700.0,79.34,79.38,79.2,79.23,18700.0
2013-07-02 15:45:00,79.22,79.36,79.16,79.22,31500.0,79.22,79.36,79.16,79.22,31500.0
2013-07-02 15:50:00,79.23,79.35,79.14,79.2,63600.0,79.23,79.35,79.14,79.2,63600.0
2013-07-02 15:55:00,79.2,79.56,79.2,79.53,112400.0,79.2,79.56,79.2,79.53,112400.0
2013-07-03 09:30:00,79.63,79.7,79.08,79.2,15300.0,79.63,79.7,79.08,79.2,15300.0
2013-07-03 09:35:00,79.06,80.1,79.06,80.0,54300.0,79.06,80.1,79.06,80.0,54300.0
2013-07-03 09:40:00,79.88,80.64,79.88,79.93,26200.0,79.88,80.64,79.88,79.93,26200.0
2013-07-03 09:45:00,79.98,80.15,79.44,79.54,8400.0,79.98,80.15,79.44,79.54,8400.0
2013-07-03 09:50:00,79.48,80.05,79.48,79.88,3400.0,79.48,80.05,79.48,79.88,3400.0
2013-07-03 09:55:00,79.83,80.03,79.71,79.75,101300.0,79.83,80.03,79.71,79.75,101300.0
2013-07-03 10:00:00,79.71,80.13,79.69,79.72,48500.0,79.71,80.13,79.69,79.72,48500.0
2013-07-03 10:05:00,79.74,79.74,79.24,79.45,10200.0,79.74,79.74,79.24,79.45,10200.0
2013-07-03 10:10:00,79.46,79.73,79.46,79.65,3400.0,79.46,79.73,79.46,79.65,3400.0
2013-07-03 10:15:00,79.65,79.88,79.47,79.78,117600.0,79.65,79.88,79.47,79.78,117600.0
2013-07-03 10:20:00,79.8,80.16,79.8,79.93,26600.0,79.8,80.16,79.8,79.93,26600.0
2013-07-03 10:25:00,79.9,80.17,79.8,80.17,5900.0,79.9,80.17,79.8,80.17,5900.0
2013-07-03 10:30:00,80.14,80.2,79.95,80.15,5600.0,80.14,80.2,79.95,80.15,5600.0
2013-07-03 10:35:00,80.2,80.27,80.01,80.11,7800.0,80.2,80.27,80.01,80.11,7800.0
2013-07-03 10:40:00,80.13,80.21,80.08,80.1,14900.0,80.13,80.21,80.08,80.1,14900.0
2013-07-03 10:45:00,80.08,80.11,79.89,79.93,21900.0,80.08,80.11,79.89,79.93,21900.0
2013-07-03 10:50:00,79.93,80.06,79.92,80.0,2700.0,79.93,80.06,79.92,80.0,2700.0
2013-07-03 10:55:00,79.96,80.05,79.83,79.98,56900.0,79.96,80.05,79.83,79.98,56900.0
2013-07-03 11:00:00,80.0,80.12,79.98,80.04,4500.0,80.0,80.12,79.98,80.04,4500.0
2013-07-03 11:05:00,79.96,79.96,79.81,79.92,3300.0,79.96,79.96,79.81,79.92,3300.0
2013-07-03 11:10:00,79.95,80.11,79.95,80.07,4700.0,79.95,80.11,79.95,80.07,4700.0
2013-07-03 11:15:00,80.04,80.1,79.92,80.04,7100.0,80.04,80.1,79.92,80.04,7100.0
2013-07-03 11:20:00,80.05,80.14,79.98,80.06,47600.0,80.05,80.14,79.98,80.06,47600.0
2013-07-03 11:25:00,80.07,80.19,80.07,80.17,4900.0,80.07,80.19,80.07,80.17,4900.0
2013-07-03 11:30:00,80.15,80.24,80.09,80.15,6300.0,80.15,80.24,80.09,80.15,6300.0
2013-07-03 11:35:00,80.16,80.19,79.9,80.02,2800.0,80.16,80.19,79.9,80.02,2800.0
2013-07-03 11:40:00,80.09,80.2,80.04,80.15,4300.0,80.09,80.2,80.04,80.15,4300.0
2013-07-03 11:45:00,80.14,80.17,79.94,80.0,2700.0,80.14,80.17,79.94,80.0,2700.0
2013-07-03 11:50:00,80.03,80.07,79.92,79.97,8600.0,80.03,80.07,79.92,79.97,8600.0
2013-07-03 11:55:00,79.94,80.4,79.93,80.4,7900.0,79.94,80.4,79.93,80.4,7900.0
2013-07-03 12:00:00,80.44,80.45,80.26,80.27,3700.0,80.44,80.45,80.26,80.27,3700.0
2013-07-03 12:05:00,80.36,80.47,80.29,80.39,6900.0,80.36,80.47,80.29,80.39,6900.0
2013-07-03 12:10:00,80.39,80.48,80.35,80.43,5000.0,80.39,80.48,80.35,80.43,5000.0
2013-07-03 12:15:00,80.48,80.79,80.47,80.79,9600.0,80.48,80.79,80.47,80.79,9600.0
2013-07-03 12:20:00,80.8,80.86,80.56,80.6,7700.0,80.8,80.86,80.56,80.6,7700.0
2013-07-03 12:25:00,80.59,80.72,80.5,80.72,3900.0,80.59,80.72,80.5,80.72,3900.0
2013-07-03 12:30:00,80.71,80.79,80.66,80.69,4900.0,80.71,80.79,80.66,80.69,4900.0
2013-07-03 12:35:00,80.75,80.8,80.6,80.6,6600.0,80.75,80.8,80.6,80.6,6600.0
2013-07-03 12:40:00,80.58,80.72,80.47,80.48,4400.0,80.58,80.72,80.47,80.48,4400.0
2013-07-03 12:45:00,80.49,80.61,80.42,80.57,8700.0,80.49,80.61,80.42,80.57,8700.0
2013-07-03 12:50:00,80.57,80.72,80.53,80.69,47700.0,80.57,80.72,80.53,80.69,47700.0
2013-07-03 12:55:00,80.7,80.75,80.62,80.62,51400.0,80.7,80.75,80.62,80.62,51400.0
2013-07-05 09:30:00,81.21,81.46,80.8,80.98,20500.0,81.21,81.46,80.8,80.98,20500.0
2013-07-05 09:35:00,80.72,80.86,80.48,80.62,4300.0,80.72,80.86,80.48,80.62,4300.0
2013-07-05 09:40:00,80.63,81.06,80.49,80.73,6400.0,80.63,81.06,80.49,80.73,6400.0
2013-07-05 09:45:00,80.72,81.2,80.55,80.78,16400.0,80.72,81.2,80.55,80.78,16400.0
2013-07-05 09:50:00,80.75,81.03,80.66,80.7,27800.0,80.75,81.03,80.66,80.7,27800.0
2013-07-05 09:55:00,80.59,80.59,80.41,80.53,3300.0,80.59,80.59,80.41,80.53,3300.0
2013-07-05 10:00:00,80.53,80.78,80.37,80.69,39400.0,80.53,80.78,80.37,80.69,39400.0
2013-07-05 10:05:00,80.59,80.96,80.58,80.96,10300.0,80.59,80.96,80.58,80.96,10300.0
2013-07-05 10:10:00,80.89,80.98,80.21,80.74,17900.0,80.89,80.98,80.21,80.74,17900.0
2013-07-05 10:15:00,80.56,80.68,80.17,80.59,11900.0,80.56,80.68,80.17,80.59,11900.0
2013-07-05 10:20:00,80.59,80.81,80.5,80.75,30400.0,80.59,80.81,80.5,80.75,30400.0
2013-07-05 10:25:00,80.76,81.29,80.57,81.29,12300.0,80.76,81.29,80.57,81.29,12300.0
2013-07-05 10:30:00,81.34,81.48,81.18,81.48,7200.0,81.34,81.48,81.18,81.48,7200.0
2013-07-05 10:35:00,81.46,81.5,81.33,81.34,3700.0,81.46,81.5,81.33,81.34,3700.0
2013-07-05 10:40:00,81.34,81.66,81.34,81.56,5600.0,81.34,81.66,81.34,81.56,5600.0
2013-07-05 10:45:00,81.52,81.52,81.15,81.15,7100.0,81.52,81.52,81.15,81.15,7100.0
2013-07-05 10:50:00,81.13,81.4,81.13,81.32,4200.0,81.13,81.4,81.13,81.32,4200.0
2013-07-05 10:55:00,81.33,81.85,81.33,81.85,7100.0,81.33,81.85,81.33,81.85,7100.0
2013-07-05 11:00:00,81.86,81.87,81.66,81.68,5000.0,81.86,81.87,81.66,81.68,5000.0
2013-07-05 11:05:00,81.77,81.79,81.45,81.53,3800.0,81.77,81.79,81.45,81.53,3800.0
2013-07-05 11:10:00,81.69,81.69,81.42,81.42,3900.0,81.69,81.69,81.42,81.42,3900.0
2013-07-05 11:15:00,81.31,81.32,81.18,81.32,3200.0,81.31,81.32,81.18,81.32,3200.0
2013-07-05 11:20:00,81.3,81.41,81.3,81.32,2800.0,81.3,81.41,81.3,81.32,2800.0
2013-07-05 11:25:00,81.32,81.4,80.97,80.97,20900.0,81.32,81.4,80.97,80.97,20900.0
2013-07-05 11:30:00,80.98,81.04,80.78,80.78,2300.0,80.98,81.04,80.78,80.78,2300.0
2013-07-05 11:35:00,80.85,80.99,80.68,80.99,9200.0,80.85,80.99,80.68,80.99,9200.0
2013-07-05 11:40:00,80.97,81.08,80.95,81.05,2100.0,80.97,81.08,80.95,81.05,2100.0
2013-07-05 11:45:00,81.03,81.17,81.02,81.17,1400.0,81.03,81.17,81.02,81.17,1400.0
2013-07-05 11:50:00,81.23,81.34,81.21,81.26,8300.0,81.23,81.34,81.21,81.26,8300.0
2013-07-05 11:55:00,81.33,81.58,81.32,81.58,6200.0,81.33,81.58,81.32,81.58,6200.0
2013-07-05 12:00:00,81.59,81.62,81.54,81.57,5300.0,81.59,81.62,81.54,81.57,5300.0
2013-07-05 12:05:00,81.58,81.65,81.53,81.65,3400.0,81.58,81.65,81.53,81.65,3400.0
2013-07-05 12:10:00,81.61,81.78,81.6,81.78,5000.0,81.61,81.78,81.6,81.78,5000.0
2013-07-05 12:15:00,81.78,81.78,81.67,81.69,3300.0,81.78,81.78,81.67,81.69,3300.0
2013-07-05 12:20:00,81.71,81.79,81.61,81.7,4200.0,81.71,81.79,81.61,81.7,4200.0
2013-07-05 12:25:00,81.76,81.82,81.72,81.75,3400.0,81.76,81.82,81.72,81.75,3400.0
2013-07-05 12:30:00,81.67,81.88,81.67,81.84,2200.0,81.67,81.88,81.67,81.84,2200.0
2013-07-05 12:35:00,81.8,81.89,81.7,81.73,4600.0,81.8,81.89,81.7,81.73,4600.0
2013-07-05 12:40:00,81.7,81.7,81.55,81.56,3400.0,81.7,81.7,81.55,81.56,3400.0
2013-07-05 12:45:00,81.58,81.65,81.53,81.58,2700.0,81.58,81.65,81.53,81.58,2700.0
2013-07-05 12:50:00,81.62,81.64,81.57,81.57,2400.0,81.62,81.64,81.57,81.57,2400.0
2013-07-05 12:55:00,81.57,81.62,81.53,81.53,3300.0,81.57,81.62,81.53,81.53,3300.0
2013-07-05 13:00:00,81.58,81.58,81.35,81.35,9000.0,81.58,81.58,81.35,81.35,9000.0
2013-07-05 13:05:00,81.3,81.41,81.3,81.36,3700.0,81.3,81.41,81.3,81.36,3700.0
2013-07-05 13:10:00,81.43,81.58,81.34,81.58,5100.0,81.43,81.58,81.34,81.58,5100.0
2013-07-05 13:15:00,81.48,81.51,81.37,81.37,2500.0,81.48,81.51,81.37,81.37,2500.0
2013-07-05 13:20:00,81.34,81.38,81.26,81.26,1800.0,81.34,81.38,81.26,81.26,1800.0
2013-07-05 13:25:00,81.19,81.19,81.05,81.1,6700.0,81.19,81.19,81.05,81.1,6700.0
2013-07-05 13:30:00,81.15,81.27,81.15,81.27,6500.0,81.15,81.27,81.15,81.27,6500.0
2013-07-05 13:35:00,81.3,81.33,81.26,81.26,900.0,81.3,81.33,81.26,81.26,900.0
2013-07-05 13:40:00,81.3,81.31,81.2,81.31,7800.0,81.3,81.31,81.2,81.31,7800.0
2013-07-05 13:45:00,81.35,81.35,81.21,81.21,2200.0,81.35,81.35,81.21,81.21,2200.0
2013-07-05 13:50:00,81.2,81.34,81.2,81.34,4300.0,81.2,81.34,81.2,81.34,4300.0
2013-07-05 13:55:00,81.35,81.41,81.33,81.33,3300.0,81.35,81.41,81.33,81.33,3300.0
2013-07-05 14:00:00,81.3,81.42,81.29,81.4,5500.0,81.3,81.42,81.29,81.4,5500.0
2013-07-05 14:05:00,81.37,81.52,81.35,81.52,3800.0,81.37,81.52,81.35,81.52,3800.0
2013-07-05 14:10:00,81.56,81.61,81.44,81.52,3600.0,81.56,81.61,81.44,81.52,3600.0
2013-07-05 14:15:00,81.57,81.6,81.41,81.42,6200.0,81.57,81.6,81.41,81.42,6200.0
2013-07-05 14:20:00,81.46,81.67,81.45,81.52,4300.0,81.46,81.67,81.45,81.52,4300.0
2013-07-05 14:25:00,81.53,81.61,81.5,81.54,2300.0,81.53,81.61,81.5,81.54,2300.0
2013-07-05 14:30:00,81.52,81.64,81.48,81.61,5700.0,81.52,81.64,81.48,81.61,5700.0
2013-07-05 14:35:00,81.61,81.66,81.54,81.65,6300.0,81.61,81.66,81.54,81.65,6300.0
2013-07-05 14:40:00,81.68,81.69,81.56,81.59,3200.0,81.68,81.69,81.56,81.59,3200.0
2013-07-05 14:45:00,81.6,81.6,81.35,81.54,6100.0,81.6,81.6,81.35,81.54,6100.0
2013-07-05 14:50:00,81.55,81.68,81.49,81.68,3700.0,81.55,81.68,81.49,81.68,3700.0
2013-07-05 14:55:00,81.59,81.68,81.54,81.59,3900.0,81.59,81.68,81.54,81.59,3900.0
2013-07-05 15:00:00,81.7,81.7,81.62,81.7,2000.0,81.7,81.7,81.62,81.7,2000.0
2013-07-05 15:05:00,81.71,81.82,81.68,81.76,5200.0,81.71,81.82,81.68,81.76,5200.0
2013-07-05 15:10:00,81.79,81.81,81.65,81.67,5500.0,81.79,81.81,81.65,81.67,5500.0
2013-07-05 15:15:00,81.68,82.0,81.64,81.91,16300.0,81.68,82.0,81.64,81.91,16300.0
2013-07-05 15:20:00,81.86,81.87,81.76,81.78,5600.0,81.86,81.87,81.76,81.78,5600.0
2013-07-05 15:25:00,81.78,81.81,81.6,81.79,4000.0,81.78,81.81,81.6,81.79,4000.0
2013-07-05 15:30:00,81.8,81.91,81.75,81.91,7600.0,81.8,81.91,81.75,81.91,7600.0
2013-07-05 15:35:00,81.95,81.95,81.78,81.95,6400.0,81.95,81.95,81.78,81.95,6400.0
2013-07-05 15:40:00,81.96,82.0,81.89,81.89,10900.0,81.96,82.0,81.89,81.89,10900.0
2013-07-05 15:45:00,81.83,81.88,81.75,81.83,11600.0,81.83,81.88,81.75,81.83,11600.0
2013-07-05 15:50:00,81.83,82.14,81.82,82.04,24200.0,81.83,82.14,81.82,82.04,24200.0
2013-07-05 15:55:00,82.05,82.48,82.05,82.38,58500.0,82.05,82.48,82.05,82.38,58500.0
2013-07-08 09:30:00,83.25,83.25,81.72,82.83,26400.0,83.25,83.25,81.72,82.83,26400.0
2013-07-08 09:35:00,82.55,82.83,81.73,81.92,18100.0,82.55,82.83,81.73,81.92,18100.0
2013-07-08 09:40:00,81.85,81.86,81.23,81.46,16300.0,81.85,81.86,81.23,81.46,16300.0
2013-07-08 09:45:00,81.48,81.75,81.43,81.74,17000.0,81.48,81.75,81.43,81.74,17000.0
2013-07-08 09:50:00,81.78,81.88,81.61,81.75,11800.0,81.78,81.88,81.61,81.75,11800.0
2013-07-08 09:55:00,81.7,81.85,81.68,81.81,28500.0,81.7,81.85,81.68,81.81,28500.0
2013-07-08 10:00:00,81.83,82.03,81.75,82.0,50500.0,81.83,82.03,81.75,82.0,50500.0
2013-07-08 10:05:00,81.95,81.96,81.5,81.51,12100.0,81.95,81.96,81.5,81.51,12100.0
2013-07-08 10:10:00,81.54,81.57,81.24,81.28,21400.0,81.54,81.57,81.24,81.28,21400.0
2013-07-08 10:15:00,81.23,81.25,80.98,81.03,10200.0,81.23,81.25,80.98,81.03,10200.0
2013-07-08 10:20:00,81.04,81.11,80.75,80.77,8800.0,81.04,81.11,80.75,80.77,8800.0
2013-07-08 10:25:00,80.72,81.07,80.61,80.76,13000.0,80.72,81.07,80.61,80.76,13000.0
2013-07-08 10:30:00,80.78,80.96,80.78,80.9,3400.0,80.78,80.96,80.78,80.9,3400.0
2013-07-08 10:35:00,80.87,80.92,80.81,80.81,4100.0,80.87,80.92,80.81,80.81,4100.0
2013-07-08 10:40:00,80.74,80.94,80.67,80.79,6700.0,80.74,80.94,80.67,80.79,6700.0
2013-07-08 10:45:00,80.8,80.82,80.57,80.57,11400.0,80.8,80.82,80.57,80.57,11400.0
2013-07-08 10:50:00,80.57,80.68,80.37,80.48,19800.0,80.57,80.68,80.37,80.48,19800.0
2013-07-08 10:55:00,80.45,80.5,80.24,80.46,4600.0,80.45,80.5,80.24,80.46,4600.0
2013-07-08 11:00:00,80.52,80.6,80.47,80.57,4300.0,80.52,80.6,80.47,80.57,4300.0
2013-07-08 11:05:00,80.65,80.65,80.48,80.54,2800.0,80.65,80.65,80.48,80.54,2800.0
2013-07-08 11:10:00,80.54,80.64,80.48,80.57,8200.0,80.54,80.64,80.48,80.57,8200.0
2013-07-08 11:15:00,80.57,80.74,80.56,80.73,5900.0,80.57,80.74,80.56,80.73,5900.0
2013-07-08 11:20:00,80.73,80.85,80.65,80.75,17500.0,80.73,80.85,80.65,80.75,17500.0
2013-07-08 11:25:00,80.78,80.99,80.76,80.97,31600.0,80.78,80.99,80.76,80.97,31600.0
2013-07-08 11:30:00,80.9,80.93,80.79,80.89,3800.0,80.9,80.93,80.79,80.89,3800.0
2013-07-08 11:35:00,80.86,80.9,80.78,80.88,12500.0,80.86,80.9,80.78,80.88,12500.0
2013-07-08 11:40:00,80.89,80.89,80.75,80.82,38300.0,80.89,80.89,80.75,80.82,38300.0
2013-07-08 11:45:00,80.82,80.85,80.75,80.85,7900.0,80.82,80.85,80.75,80.85,7900.0
2013-07-08 11:50:00,80.9,80.9,80.75,80.75,3700.0,80.9,80.9,80.75,80.75,3700.0
2013-07-08 11:55:00,80.75,80.76,80.59,80.65,20500.0,80.75,80.76,80.59,80.65,20500.0
2013-07-08 12:00:00,80.64,80.86,80.61,80.7,5500.0,80.64,80.86,80.61,80.7,5500.0
2013-07-08 12:05:00,80.67,80.7,80.56,80.58,7500.0,80.67,80.7,80.56,80.58,7500.0
2013-07-08 12:10:00,80.58,80.72,80.5,80.54,13300.0,80.58,80.72,80.5,80.54,13300.0
2013-07-08 12:15:00,80.54,80.87,80.53,80.77,4200.0,80.54,80.87,80.53,80.77,4200.0
2013-07-08 12:20:00,80.8,80.8,80.64,80.64,3800.0,80.8,80.8,80.64,80.64,3800.0
2013-07-08 12:25:00,80.63,80.63,80.44,80.46,8200.0,80.63,80.63,80.44,80.46,8200.0
2013-07-08 12:30:00,80.45,80.58,80.45,80.57,4400.0,80.45,80.58,80.45,80.57,4400.0
2013-07-08 12:35:00,80.64,80.68,80.56,80.57,5500.0,80.64,80.68,80.56,80.57,5500.0
2013-07-08 12:40:00,80.6,80.6,80.4,80.52,4400.0,80.6,80.6,80.4,80.52,4400.0
2013-07-08 12:45:00,80.6,80.64,80.36,80.42,7700.0,80.6,80.64,80.36,80.42,7700.0
2013-07-08 12:50:00,80.53,80.54,80.44,80.5,5800.0,80.53,80.54,80.44,80.5,5800.0
2013-07-08 12:55:00,80.51,80.56,80.37,80.38,5100.0,80.51,80.56,80.37,80.38,5100.0
2013-07-08 13:00:00,80.43,80.53,80.43,80.53,2900.0,80.43,80.53,80.43,80.53,2900.0
2013-07-08 13:05:00,80.53,80.66,80.49,80.61,4700.0,80.53,80.66,80.49,80.61,4700.0
2013-07-08 13:10:00,80.6,80.65,80.46,80.64,6500.0,80.6,80.65,80.46,80.64,6500.0
2013-07-08 13:15:00,80.65,80.65,80.33,80.4,3300.0,80.65,80.65,80.33,80.4,3300.0
2013-07-08 13:20:00,80.46,80.49,80.18,80.22,7300.0,80.46,80.49,80.18,80.22,7300.0
2013-07-08 13:25:00,80.24,80.27,80.2,80.23,5200.0,80.24,80.27,80.2,80.23,5200.0
2013-07-08 13:30:00,80.22,80.3,80.19,80.3,3800.0,80.22,80.3,80.19,80.3,3800.0
2013-07-08 13:35:00,80.27,80.34,80.22,80.24,7000.0,80.27,80.34,80.22,80.24,7000.0
2013-07-08 13:40:00,80.28,80.36,80.23,80.36,4200.0,80.28,80.36,80.23,80.36,4200.0
2013-07-08 13:45:00,80.37,80.44,80.27,80.4,4700.0,80.37,80.44,80.27,80.4,4700.0
2013-07-08 13:50:00,80.36,80.36,80.17,80.18,7400.0,80.36,80.36,80.17,80.18,7400.0
2013-07-08 13:55:00,80.16,80.23,80.12,80.12,3600.0,80.16,80.23,80.12,80.12,3600.0
2013-07-08 14:00:00,80.05,80.26,80.02,80.22,5300.0,80.05,80.26,80.02,80.22,5300.0
2013-07-08 14:05:00,80.21,80.25,80.15,80.15,5000.0,80.21,80.25,80.15,80.15,5000.0
2013-07-08 14:10:00,80.15,80.21,80.01,80.14,11000.0,80.15,80.21,80.01,80.14,11000.0
2013-07-08 14:15:00,80.12,80.22,80.12,80.18,5100.0,80.12,80.22,80.12,80.18,5100.0
2013-07-08 14:20:00,80.21,80.31,80.21,80.31,10100.0,80.21,80.31,80.21,80.31,10100.0
2013-07-08 14:25:00,80.32,80.33,80.14,80.14,10900.0,80.32,80.33,80.14,80.14,10900.0
2013-07-08 14:30:00,80.14,80.2,80.14,80.17,7200.0,80.14,80.2,80.14,80.17,7200.0
2013-07-08 14:35:00,80.14,80.28,80.13,80.28,4700.0,80.14,80.28,80.13,80.28,4700.0
2013-07-08 14:40:00,80.28,80.31,80.27,80.29,8100.0,80.28,80.31,80.27,80.29,8100.0
2013-07-08 14:45:00,80.28,80.32,80.22,80.23,6900.0,80.28,80.32,80.22,80.23,6900.0
2013-07-08 14:50:00,80.23,80.33,80.18,80.33,7200.0,80.23,80.33,80.18,80.33,7200.0
2013-07-08 14:55:00,80.33,80.35,80.24,80.31,7400.0,80.33,80.35,80.24,80.31,7400.0
2013-07-08 15:00:00,80.31,80.35,80.21,80.27,5800.0,80.31,80.35,80.21,80.27,5800.0
2013-07-08 15:05:00,80.27,80.35,80.27,80.34,2800.0,80.27,80.35,80.27,80.34,2800.0
2013-07-08 15:10:00,80.32,80.41,80.31,80.41,4400.0,80.32,80.41,80.31,80.41,4400.0
2013-07-08 15:15:00,80.4,80.46,80.37,80.39,7000.0,80.4,80.46,80.37,80.39,7000.0
2013-07-08 15:20:00,80.42,80.44,80.24,80.24,7600.0,80.42,80.44,80.24,80.24,7600.0
2013-07-08 15:25:00,80.24,80.34,80.2,80.21,10100.0,80.24,80.34,80.2,80.21,10100.0
2013-07-08 15:30:00,80.2,80.29,80.16,80.27,14900.0,80.2,80.29,80.16,80.27,14900.0
2013-07-08 15:35:00,80.3,80.31,80.16,80.23,7000.0,80.3,80.31,80.16,80.23,7000.0
2013-07-08 15:40:00,80.24,80.25,80.17,80.2,6900.0,80.24,80.25,80.17,80.2,6900.0
2013-07-08 15:45:00,80.2,80.32,80.17,80.27,11500.0,80.2,80.32,80.17,80.27,11500.0
2013-07-08 15:50:00,80.28,80.3,80.21,80.26,20800.0,80.28,80.3,80.21,80.26,20800.0
2013-07-08 15:55:00,80.28,80.4,80.26,80.37,29600.0,80.28,80.4,80.26,80.37,29600.0
2013-07-09 09:30:00,80.71,82.0,80.71,81.14,20700.0,80.71,82.0,80.71,81.14,20700.0
2013-07-09 09:35:00,80.69,81.0,80.65,80.7,9200.0,80.69,81.0,80.65,80.7,9200.0
2013-07-09 09:40:00,80.58,80.72,80.07,80.07,4500.0,80.58,80.72,80.07,80.07,4500.0
2013-07-09 09:45:00,80.1,80.4,80.1,80.26,5400.0,80.1,80.4,80.1,80.26,5400.0
2013-07-09 09:50:00,80.22,80.28,79.8,79.84,20200.0,80.22,80.28,79.8,79.84,20200.0
2013-07-09 09:55:00,79.82,79.92,79.65,79.77,44100.0,79.82,79.92,79.65,79.77,44100.0
2013-07-09 10:00:00,79.75,79.75,79.28,79.28,53400.0,79.75,79.75,79.28,79.28,53400.0
2013-07-09 10:05:00,79.36,79.53,79.26,79.39,16500.0,79.36,79.53,79.26,79.39,16500.0
2013-07-09 10:10:00,79.32,79.53,79.18,79.38,48800.0,79.32,79.53,79.18,79.38,48800.0
2013-07-09 10:15:00,79.3,79.35,79.01,79.06,24400.0,79.3,79.35,79.01,79.06,24400.0
2013-07-09 10:20:00,79.13,79.22,79.02,79.09,6700.0,79.13,79.22,79.02,79.09,6700.0
2013-07-09 10:25:00,79.15,79.37,79.01,79.14,24700.0,79.15,79.37,79.01,79.14,24700.0
2013-07-09 10:30:00,79.21,79.94,79.19,79.94,18400.0,79.21,79.94,79.19,79.94,18400.0
2013-07-09 10:35:00,79.95,80.17,79.9,80.04,24000.0,79.95,80.17,79.9,80.04,24000.0
2013-07-09 10:40:00,80.13,80.13,79.85,79.98,4600.0,80.13,80.13,79.85,79.98,4600.0
2013-07-09 10:45:00,80.02,80.15,79.93,80.02,13900.0,80.02,80.15,79.93,80.02,13900.0
2013-07-09 10:50:00,80.02,80.17,80.02,80.09,11200.0,80.02,80.17,80.02,80.09,11200.0
2013-07-09 10:55:00,80.11,80.12,79.86,80.05,7700.0,80.11,80.12,79.86,80.05,7700.0
2013-07-09 11:00:00,80.05,80.07,79.95,79.96,14700.0,80.05,80.07,79.95,79.96,14700.0
2013-07-09 11:05:00,79.99,80.15,79.97,79.99,10100.0,79.99,80.15,79.97,79.99,10100.0
2013-07-09 11:10:00,80.08,80.15,79.88,80.02,47800.0,80.08,80.15,79.88,80.02,47800.0
2013-07-09 11:15:00,80.02,80.09,79.86,79.88,35600.0,80.02,80.09,79.86,79.88,35600.0
2013-07-09 11:20:00,79.92,79.95,79.86,79.91,4700.0,79.92,79.95,79.86,79.91,4700.0
2013-07-09 11:25:00,79.97,79.98,79.83,79.87,3600.0,79.97,79.98,79.83,79.87,3600.0
2013-07-09 11:30:00,79.82,80.05,79.8,80.01,4500.0,79.82,80.05,79.8,80.01,4500.0
2013-07-09 11:35:00,80.0,80.02,79.94,80.01,6700.0,80.0,80.02,79.94,80.01,6700.0
2013-07-09 11:40:00,80.02,80.05,79.94,79.94,6700.0,80.02,80.05,79.94,79.94,6700.0
2013-07-09 11:45:00,79.97,80.02,79.91,79.93,13000.0,79.97,80.02,79.91,79.93,13000.0
2013-07-09 11:50:00,79.95,79.96,79.9,79.91,6700.0,79.95,79.96,79.9,79.91,6700.0
2013-07-09 11:55:00,79.95,80.02,79.88,80.02,11600.0,79.95,80.02,79.88,80.02,11600.0
2013-07-09 12:00:00,80.02,80.02,79.91,79.97,3700.0,80.02,80.02,79.91,79.97,3700.0
2013-07-09 12:05:00,79.97,79.97,79.83,79.85,4500.0,79.97,79.97,79.83,79.85,4500.0
2013-07-09 12:10:00,79.82,79.82,79.7,79.74,8000.0,79.82,79.82,79.7,79.74,8000.0
2013-07-09 12:15:00,79.74,79.83,79.68,79.82,7400.0,79.74,79.83,79.68,79.82,7400.0
2013-07-09 12:20:00,79.82,79.82,79.69,79.72,6200.0,79.82,79.82,79.69,79.72,6200.0
2013-07-09 12:25:00,79.72,79.81,79.71,79.77,3900.0,79.72,79.81,79.71,79.77,3900.0
2013-07-09 12:30:00,79.78,79.8,79.71,79.78,4800.0,79.78,79.8,79.71,79.78,4800.0
2013-07-09 12:35:00,79.78,79.86,79.75,79.84,6700.0,79.78,79.86,79.75,79.84,6700.0
2013-07-09 12:40:00,79.87,80.0,79.87,79.99,4200.0,79.87,80.0,79.87,79.99,4200.0
2013-07-09 12:45:00,80.0,80.04,79.95,80.0,6000.0,80.0,80.04,79.95,80.0,6000.0
2013-07-09 12:50:00,79.98,80.05,79.98,80.03,3600.0,79.98,80.05,79.98,80.03,3600.0
2013-07-09 12:55:00,79.98,80.05,79.92,80.02,4600.0,79.98,80.05,79.92,80.02,4600.0
2013-07-09 13:00:00,80.01,80.01,79.9,79.9,2900.0,80.01,80.01,79.9,79.9,2900.0
2013-07-09 13:05:00,79.89,79.95,79.88,79.89,5300.0,79.89,79.95,79.88,79.89,5300.0
2013-07-09 13:10:00,79.88,80.01,79.86,79.98,5000.0,79.88,80.01,79.86,79.98,5000.0
2013-07-09 13:15:00,79.96,79.96,79.84,79.89,4200.0,79.96,79.96,79.84,79.89,4200.0
2013-07-09 13:20:00,79.88,79.95,79.86,79.86,8800.0,79.88,79.95,79.86,79.86,8800.0
2013-07-09 13:25:00,79.84,79.84,79.69,79.69,2600.0,79.84,79.84,79.69,79.69,2600.0
2013-07-09 13:30:00,79.7,79.76,79.67,79.72,4900.0,79.7,79.76,79.67,79.72,4900.0
2013-07-09 13:35:00,79.73,79.85,79.68,79.79,5600.0,79.73,79.85,79.68,79.79,5600.0
2013-07-09 13:40:00,79.82,79.82,79.69,79.71,5700.0,79.82,79.82,79.69,79.71,5700.0
2013-07-09 13:45:00,79.71,79.84,79.69,79.76,4600.0,79.71,79.84,79.69,79.76,4600.0
2013-07-09 13:50:00,79.76,79.9,79.75,79.76,6400.0,79.76,79.9,79.75,79.76,6400.0
2013-07-09 13:55:00,79.83,79.86,79.8,79.85,3000.0,79.83,79.86,79.8,79.85,3000.0
2013-07-09 14:00:00,79.85,80.02,79.83,80.02,5000.0,79.85,80.02,79.83,80.02,5000.0
2013-07-09 14:05:00,80.01,80.06,79.97,79.99,13700.0,80.01,80.06,79.97,79.99,13700.0
2013-07-09 14:10:00,80.01,80.08,79.93,80.08,9500.0,80.01,80.08,79.93,80.08,9500.0
2013-07-09 14:15:00,80.1,80.1,80.0,80.04,8900.0,80.1,80.1,80.0,80.04,8900.0
2013-07-09 14:20:00,80.04,80.06,80.02,80.02,10600.0,80.04,80.06,80.02,80.02,10600.0
2013-07-09 14:25:00,80.01,80.13,80.01,80.13,7800.0,80.01,80.13,80.01,80.13,7800.0
2013-07-09 14:30:00,80.1,80.13,79.93,79.96,15000.0,80.1,80.13,79.93,79.96,15000.0
2013-07-09 14:35:00,79.97,80.07,79.94,80.06,7000.0,79.97,80.07,79.94,80.06,7000.0
2013-07-09 14:40:00,80.06,80.07,79.95,80.03,9600.0,80.06,80.07,79.95,80.03,9600.0
2013-07-09 14:45:00,80.01,80.02,79.98,79.99,4700.0,80.01,80.02,79.98,79.99,4700.0
2013-07-09 14:50:00,80.0,80.01,79.91,79.98,8900.0,80.0,80.01,79.91,79.98,8900.0
2013-07-09 14:55:00,80.01,80.04,80.01,80.02,5600.0,80.01,80.04,80.01,80.02,5600.0
2013-07-09 15:00:00,80.01,80.06,79.97,80.0,14500.0,80.01,80.06,79.97,80.0,14500.0
2013-07-09 15:05:00,80.01,80.04,79.99,80.02,13600.0,80.01,80.04,79.99,80.02,13600.0
2013-07-09 15:10:00,80.02,80.04,79.96,79.99,10900.0,80.02,80.04,79.96,79.99,10900.0
2013-07-09 15:15:00,80.01,80.02,79.92,79.97,10800.0,80.01,80.02,79.92,79.97,10800.0
2013-07-09 15:20:00,79.98,80.05,79.94,79.95,12700.0,79.98,80.05,79.94,79.95,12700.0
2013-07-09 15:25:00,79.97,80.06,79.94,80.0,10300.0,79.97,80.06,79.94,80.0,10300.0
2013-07-09 15:30:00,80.0,80.02,79.9,79.92,12400.0,80.0,80.02,79.9,79.92,12400.0
2013-07-09 15:35:00,79.99,80.06,79.99,80.03,14100.0,79.99,80.06,79.99,80.03,14100.0
2013-07-09 15:40:00,80.04,80.13,80.01,80.07,19200.0,80.04,80.13,80.01,80.07,19200.0
2013-07-09 15:45:00,80.08,80.1,79.97,80.03,17300.0,80.08,80.1,79.97,80.03,17300.0
2013-07-09 15:50:00,80.01,80.02,79.9,79.94,23500.0,80.01,80.02,79.9,79.94,23500.0
2013-07-09 15:55:00,79.92,80.11,79.92,80.02,59000.0,79.92,80.11,79.92,80.02,59000.0
2013-07-10 09:30:00,80.1,80.67,79.76,80.67,14900.0,80.1,80.67,79.76,80.67,14900.0
2013-07-10 09:35:00,80.72,80.83,80.14,80.29,6200.0,80.72,80.83,80.14,80.29,6200.0
2013-07-10 09:40:00,80.18,80.2,79.83,80.2,5900.0,80.18,80.2,79.83,80.2,5900.0
2013-07-10 09:45:00,80.29,80.36,80.16,80.23,15500.0,80.29,80.36,80.16,80.23,15500.0
2013-07-10 09:50:00,80.22,80.29,80.11,80.13,12600.0,80.22,80.29,80.11,80.13,12600.0
2013-07-10 09:55:00,80.26,80.61,80.19,80.59,19200.0,80.26,80.61,80.19,80.59,19200.0
2013-07-10 10:00:00,80.55,80.73,80.46,80.5,16000.0,80.55,80.73,80.46,80.5,16000.0
2013-07-10 10:05:00,80.49,80.82,80.38,80.74,19200.0,80.49,80.82,80.38,80.74,19200.0
2013-07-10 10:10:00,80.76,80.76,80.54,80.65,8600.0,80.76,80.76,80.54,80.65,8600.0
2013-07-10 10:15:00,80.6,80.64,80.45,80.48,9800.0,80.6,80.64,80.45,80.48,9800.0
2013-07-10 10:20:00,80.56,80.72,80.47,80.6,75500.0,80.56,80.72,80.47,80.6,75500.0
2013-07-10 10:25:00,80.58,80.66,80.51,80.52,8100.0,80.58,80.66,80.51,80.52,8100.0
2013-07-10 10:30:00,80.53,80.68,80.53,80.63,12300.0,80.53,80.68,80.53,80.63,12300.0
2013-07-10 10:35:00,80.62,81.18,80.62,81.18,19400.0,80.62,81.18,80.62,81.18,19400.0
2013-07-10 10:40:00,81.19,81.47,81.06,81.3,28600.0,81.19,81.47,81.06,81.3,28600.0
2013-07-10 10:45:00,81.3,81.34,81.24,81.29,16400.0,81.3,81.34,81.24,81.29,16400.0
2013-07-10 10:50:00,81.27,81.37,81.25,81.29,11600.0,81.27,81.37,81.25,81.29,11600.0
2013-07-10 10:55:00,81.28,81.29,81.16,81.16,4900.0,81.28,81.29,81.16,81.16,4900.0
2013-07-10 11:00:00,81.16,81.21,80.99,81.15,9800.0,81.16,81.21,80.99,81.15,9800.0
2013-07-10 11:05:00,81.11,81.29,81.07,81.29,6000.0,81.11,81.29,81.07,81.29,6000.0
2013-07-10 11:10:00,81.3,81.31,81.27,81.3,4500.0,81.3,81.31,81.27,81.3,4500.0
2013-07-10 11:15:00,81.3,81.31,81.27,81.27,7000.0,81.3,81.31,81.27,81.27,7000.0
2013-07-10 11:20:00,81.31,81.37,81.28,81.3,25100.0,81.31,81.37,81.28,81.3,25100.0
2013-07-10 11:25:00,81.35,81.35,81.16,81.27,7200.0,81.35,81.35,81.16,81.27,7200.0
2013-07-10 11:30:00,81.32,81.34,81.25,81.28,6600.0,81.32,81.34,81.25,81.28,6600.0
2013-07-10 11:35:00,81.25,81.3,81.25,81.25,4100.0,81.25,81.3,81.25,81.25,4100.0
2013-07-10 11:40:00,81.24,81.3,81.11,81.11,14800.0,81.24,81.3,81.11,81.11,14800.0
2013-07-10 11:45:00,81.12,81.12,80.88,80.94,12100.0,81.12,81.12,80.88,80.94,12100.0
2013-07-10 11:50:00,80.94,81.2,80.94,81.13,23100.0,80.94,81.2,80.94,81.13,23100.0
2013-07-10 11:55:00,81.12,81.16,80.92,80.92,43500.0,81.12,81.16,80.92,80.92,43500.0
2013-07-10 12:00:00,80.87,80.87,80.76,80.8,3700.0,80.87,80.87,80.76,80.8,3700.0
2013-07-10 12:05:00,80.85,80.88,80.8,80.81,6300.0,80.85,80.88,80.8,80.81,6300.0
2013-07-10 12:10:00,80.81,80.87,80.79,80.8,5800.0,80.81,80.87,80.79,80.8,5800.0
2013-07-10 12:15:00,80.86,80.86,80.76,80.78,6500.0,80.86,80.86,80.76,80.78,6500.0
2013-07-10 12:20:00,80.79,80.91,80.79,80.82,5600.0,80.79,80.91,80.79,80.82,5600.0
2013-07-10 12:25:00,80.82,80.85,80.77,80.8,5400.0,80.82,80.85,80.77,80.8,5400.0
2013-07-10 12:30:00,80.78,80.83,80.78,80.83,1400.0,80.78,80.83,80.78,80.83,1400.0
2013-07-10 12:35:00,80.8,80.87,80.8,80.87,5900.0,80.8,80.87,80.8,80.87,5900.0
2013-07-10 12:40:00,80.86,80.87,80.8,80.86,8700.0,80.86,80.87,80.8,80.86,8700.0
2013-07-10 12:45:00,80.86,80.87,80.8,80.8,6300.0,80.86,80.87,80.8,80.8,6300.0
2013-07-10 12:50:00,80.85,80.87,80.81,80.85,4000.0,80.85,80.87,80.81,80.85,4000.0
2013-07-10 12:55:00,80.84,80.87,80.62,80.62,9400.0,80.84,80.87,80.62,80.62,9400.0
2013-07-10 13:00:00,80.63,80.64,80.42,80.42,13400.0,80.63,80.64,80.42,80.42,13400.0
2013-07-10 13:05:00,80.46,80.59,80.45,80.59,15400.0,80.46,80.59,80.45,80.59,15400.0
2013-07-10 13:10:00,80.63,80.81,80.56,80.81,2700.0,80.63,80.81,80.56,80.81,2700.0
2013-07-10 13:15:00,80.85,80.88,80.82,80.88,2900.0,80.85,80.88,80.82,80.88,2900.0
2013-07-10 13:20:00,80.86,80.86,80.76,80.76,3900.0,80.86,80.86,80.76,80.76,3900.0
2013-07-10 13:25:00,80.71,80.76,80.7,80.75,2600.0,80.71,80.76,80.7,80.75,2600.0
2013-07-10 13:30:00,80.78,80.8,80.74,80.77,3400.0,80.78,80.8,80.74,80.77,3400.0
2013-07-10 13:35:00,80.74,80.82,80.74,80.82,2400.0,80.74,80.82,80.74,80.82,2400.0
2013-07-10 13:40:00,80.83,80.85,80.78,80.82,5700.0,80.83,80.85,80.78,80.82,5700.0
2013-07-10 13:45:00,80.84,80.86,80.77,80.83,4700.0,80.84,80.86,80.77,80.83,4700.0
2013-07-10 13:50:00,80.83,80.88,80.8,80.85,11700.0,80.83,80.88,80.8,80.85,11700.0
2013-07-10 13:55:00,80.85,80.91,80.83,80.91,8500.0,80.85,80.91,80.83,80.91,8500.0
2013-07-10 14:00:00,80.89,81.11,80.75,80.82,30600.0,80.89,81.11,80.75,80.82,30600.0
2013-07-10 14:05:00,80.89,80.89,80.61,80.84,7600.0,80.89,80.89,80.61,80.84,7600.0
2013-07-10 14:10:00,80.68,80.88,80.68,80.86,7700.0,80.68,80.88,80.68,80.86,7700.0
2013-07-10 14:15:00,80.85,80.94,80.75,80.83,9300.0,80.85,80.94,80.75,80.83,9300.0
2013-07-10 14:20:00,80.83,80.91,80.74,80.87,8400.0,80.83,80.91,80.74,80.87,8400.0
2013-07-10 14:25:00,80.86,80.86,80.67,80.69,5900.0,80.86,80.86,80.67,80.69,5900.0
2013-07-10 14:30:00,80.75,80.85,80.71,80.84,4900.0,80.75,80.85,80.71,80.84,4900.0
2013-07-10 14:35:00,80.84,80.84,80.59,80.61,8100.0,80.84,80.84,80.59,80.61,8100.0
2013-07-10 14:40:00,80.68,80.77,80.62,80.7,5500.0,80.68,80.77,80.62,80.7,5500.0
2013-07-10 14:45:00,80.74,80.74,80.61,80.69,7700.0,80.74,80.74,80.61,80.69,7700.0
2013-07-10 14:50:00,80.69,80.88,80.65,80.8,6900.0,80.69,80.88,80.65,80.8,6900.0
2013-07-10 14:55:00,80.8,80.88,80.73,80.81,10100.0,80.8,80.88,80.73,80.81,10100.0
2013-07-10 15:00:00,80.83,80.89,80.75,80.75,18000.0,80.83,80.89,80.75,80.75,18000.0
2013-07-10 15:05:00,80.77,80.77,80.63,80.71,6300.0,80.77,80.77,80.63,80.71,6300.0
2013-07-10 15:10:00,80.7,80.84,80.67,80.72,14500.0,80.7,80.84,80.67,80.72,14500.0
2013-07-10 15:15:00,80.76,80.78,80.66,80.73,23100.0,80.76,80.78,80.66,80.73,23100.0
2013-07-10 15:20:00,80.72,80.81,80.69,80.73,15200.0,80.72,80.81,80.69,80.73,15200.0
2013-07-10 15:25:00,80.76,80.92,80.76,80.87,22300.0,80.76,80.92,80.76,80.87,22300.0
2013-07-10 15:30:00,80.87,80.92,80.77,80.86,38300.0,80.87,80.92,80.77,80.86,38300.0
2013-07-10 15:35:00,80.85,81.03,80.84,81.02,21700.0,80.85,81.03,80.84,81.02,21700.0
2013-07-10 15:40:00,81.02,81.24,81.02,81.24,21000.0,81.02,81.24,81.02,81.24,21000.0
2013-07-10 15:45:00,81.22,81.37,81.21,81.34,40800.0,81.22,81.37,81.21,81.34,40800.0
2013-07-10 15:50:00,81.37,81.64,81.31,81.61,55300.0,81.37,81.64,81.31,81.61,55300.0
2013-07-10 15:55:00,81.61,81.73,81.49,81.64,77400.0,81.61,81.73,81.49,81.64,77400.0
2013-07-11 09:30:00,82.05,82.85,81.86,82.83,32800.0,82.05,82.85,81.86,82.83,32800.0
2013-07-11 09:35:00,82.73,82.99,82.58,82.67,9500.0,82.73,82.99,82.58,82.67,9500.0
2013-07-11 09:40:00,82.68,82.87,82.39,82.39,15300.0,82.68,82.87,82.39,82.39,15300.0
2013-07-11 09:45:00,82.53,82.64,82.38,82.41,34400.0,82.53,82.64,82.38,82.41,34400.0
2013-07-11 09:50:00,82.42,82.52,82.2,82.37,41000.0,82.42,82.52,82.2,82.37,41000.0
2013-07-11 09:55:00,82.38,82.46,82.19,82.38,8200.0,82.38,82.46,82.19,82.38,8200.0
2013-07-11 10:00:00,82.53,82.54,82.36,82.45,6600.0,82.53,82.54,82.36,82.45,6600.0
2013-07-11 10:05:00,82.42,82.66,82.36,82.61,9800.0,82.42,82.66,82.36,82.61,9800.0
2013-07-11 10:10:00,82.62,82.74,82.62,82.71,13800.0,82.62,82.74,82.62,82.71,13800.0
2013-07-11 10:15:00,82.71,82.78,82.52,82.52,13100.0,82.71,82.78,82.52,82.52,13100.0
2013-07-11 10:20:00,82.55,82.69,82.53,82.68,4700.0,82.55,82.69,82.53,82.68,4700.0
2013-07-11 10:25:00,82.65,82.82,82.62,82.82,21400.0,82.65,82.82,82.62,82.82,21400.0
2013-07-11 10:30:00,82.79,82.87,82.69,82.69,9600.0,82.79,82.87,82.69,82.69,9600.0
2013-07-11 10:35:00,82.71,82.82,82.71,82.8,5900.0,82.71,82.82,82.71,82.8,5900.0
2013-07-11 10:40:00,82.78,82.94,82.78,82.86,15300.0,82.78,82.94,82.78,82.86,15300.0
2013-07-11 10:45:00,82.9,83.0,82.87,82.99,13800.0,82.9,83.0,82.87,82.99,13800.0
2013-07-11 10:50:00,83.0,83.2,82.96,83.19,19200.0,83.0,83.2,82.96,83.19,19200.0
2013-07-11 10:55:00,83.19,83.61,83.17,83.56,34100.0,83.19,83.61,83.17,83.56,34100.0
2013-07-11 11:00:00,83.62,83.86,83.57,83.7,13000.0,83.62,83.86,83.57,83.7,13000.0
2013-07-11 11:05:00,83.67,83.75,83.57,83.66,14300.0,83.67,83.75,83.57,83.66,14300.0
2013-07-11 11:10:00,83.67,83.69,83.59,83.69,13700.0,83.67,83.69,83.59,83.69,13700.0
2013-07-11 11:15:00,83.69,83.77,83.61,83.75,10800.0,83.69,83.77,83.61,83.75,10800.0
2013-07-11 11:20:00,83.68,84.03,83.68,83.97,46800.0,83.68,84.03,83.68,83.97,46800.0
2013-07-11 11:25:00,83.93,84.2,83.93,84.2,16100.0,83.93,84.2,83.93,84.2,16100.0
2013-07-11 11:30:00,84.21,84.62,84.21,84.49,65100.0,84.21,84.62,84.21,84.49,65100.0
2013-07-11 11:35:00,84.56,84.74,84.27,84.45,31200.0,84.56,84.74,84.27,84.45,31200.0
2013-07-11 11:40:00,84.46,84.49,84.2,84.2,8400.0,84.46,84.49,84.2,84.2,8400.0
2013-07-11 11:45:00,84.19,84.26,84.11,84.25,13400.0,84.19,84.26,84.11,84.25,13400.0
2013-07-11 11:50:00,84.25,84.36,84.21,84.26,50800.0,84.25,84.36,84.21,84.26,50800.0
2013-07-11 11:55:00,84.25,84.39,84.21,84.31,41600.0,84.25,84.39,84.21,84.31,41600.0
2013-07-11 12:00:00,84.29,84.58,84.21,84.58,14300.0,84.29,84.58,84.21,84.58,14300.0
2013-07-11 12:05:00,84.57,84.65,84.25,84.27,15700.0,84.57,84.65,84.25,84.27,15700.0
2013-07-11 12:10:00,84.28,84.34,84.19,84.24,19900.0,84.28,84.34,84.19,84.24,19900.0
2013-07-11 12:15:00,84.25,84.35,84.2,84.25,13600.0,84.25,84.35,84.2,84.25,13600.0
2013-07-11 12:20:00,84.28,84.31,84.2,84.2,14100.0,84.28,84.31,84.2,84.2,14100.0
2013-07-11 12:25:00,84.22,84.29,84.22,84.23,4100.0,84.22,84.29,84.22,84.23,4100.0
2013-07-11 12:30:00,84.23,84.26,84.09,84.13,10400.0,84.23,84.26,84.09,84.13,10400.0
2013-07-11 12:35:00,84.1,84.15,84.05,84.11,10200.0,84.1,84.15,84.05,84.11,10200.0
2013-07-11 12:40:00,84.11,84.24,84.1,84.22,9100.0,84.11,84.24,84.1,84.22,9100.0
2013-07-11 12:45:00,84.23,84.28,84.06,84.06,8900.0,84.23,84.28,84.06,84.06,8900.0
2013-07-11 12:50:00,84.09,84.13,84.06,84.12,5800.0,84.09,84.13,84.06,84.12,5800.0
2013-07-11 12:55:00,84.09,84.14,84.08,84.14,2200.0,84.09,84.14,84.08,84.14,2200.0
2013-07-11 13:00:00,84.16,84.29,84.15,84.29,4100.0,84.16,84.29,84.15,84.29,4100.0
2013-07-11 13:05:00,84.26,84.26,84.18,84.2,7400.0,84.26,84.26,84.18,84.2,7400.0
2013-07-11 13:10:00,84.21,84.22,84.05,84.05,7500.0,84.21,84.22,84.05,84.05,7500.0
2013-07-11 13:15:00,84.05,84.1,84.0,84.09,9200.0,84.05,84.1,84.0,84.09,9200.0
2013-07-11 13:20:00,84.07,84.11,84.03,84.1,2900.0,84.07,84.11,84.03,84.1,2900.0
2013-07-11 13:25:00,84.12,84.24,84.08,84.13,5000.0,84.12,84.24,84.08,84.13,5000.0
2013-07-11 13:30:00,84.19,84.2,84.12,84.16,9500.0,84.19,84.2,84.12,84.16,9500.0
2013-07-11 13:35:00,84.12,84.15,83.9,83.96,21200.0,84.12,84.15,83.9,83.96,21200.0
2013-07-11 13:40:00,83.98,84.04,83.87,83.94,26700.0,83.98,84.04,83.87,83.94,26700.0
2013-07-11 13:45:00,83.95,84.04,83.92,84.03,6500.0,83.95,84.04,83.92,84.03,6500.0
2013-07-11 13:50:00,84.03,84.05,83.92,84.0,13200.0,84.03,84.05,83.92,84.0,13200.0
2013-07-11 13:55:00,83.99,84.05,83.97,84.05,8800.0,83.99,84.05,83.97,84.05,8800.0
2013-07-11 14:00:00,84.06,84.06,83.98,84.02,3900.0,84.06,84.06,83.98,84.02,3900.0
2013-07-11 14:05:00,84.02,84.03,83.92,83.92,6500.0,84.02,84.03,83.92,83.92,6500.0
2013-07-11 14:10:00,83.87,83.88,83.79,83.82,8600.0,83.87,83.88,83.79,83.82,8600.0
2013-07-11 14:15:00,83.82,84.03,83.82,83.98,5000.0,83.82,84.03,83.82,83.98,5000.0
2013-07-11 14:20:00,83.98,84.05,83.95,84.05,15800.0,83.98,84.05,83.95,84.05,15800.0
2013-07-11 14:25:00,84.05,84.18,83.92,83.96,17800.0,84.05,84.18,83.92,83.96,17800.0
2013-07-11 14:30:00,83.98,84.04,83.94,84.02,18600.0,83.98,84.04,83.94,84.02,18600.0
2013-07-11 14:35:00,84.0,84.03,83.96,83.96,6800.0,84.0,84.03,83.96,83.96,6800.0
2013-07-11 14:40:00,83.99,84.06,83.94,84.0,6300.0,83.99,84.06,83.94,84.0,6300.0
2013-07-11 14:45:00,84.0,84.03,83.97,84.02,7800.0,84.0,84.03,83.97,84.02,7800.0
2013-07-11 14:50:00,84.0,84.01,83.92,84.0,15400.0,84.0,84.01,83.92,84.0,15400.0
2013-07-11 14:55:00,84.0,84.02,83.91,84.02,6000.0,84.0,84.02,83.91,84.02,6000.0
2013-07-11 15:00:00,84.0,84.02,83.97,84.0,15900.0,84.0,84.02,83.97,84.0,15900.0
2013-07-11 15:05:00,84.0,84.05,83.95,84.0,17500.0,84.0,84.05,83.95,84.0,17500.0
2013-07-11 15:10:00,84.0,84.03,83.97,84.02,11200.0,84.0,84.03,83.97,84.02,11200.0
2013-07-11 15:15:00,84.03,84.12,83.99,84.03,8900.0,84.03,84.12,83.99,84.03,8900.0
2013-07-11 15:20:00,84.03,84.14,84.02,84.12,14600.0,84.03,84.14,84.02,84.12,14600.0
2013-07-11 15:25:00,84.12,84.21,84.01,84.04,16200.0,84.12,84.21,84.01,84.04,16200.0
2013-07-11 15:30:00,84.01,84.02,83.87,84.01,19600.0,84.01,84.02,83.87,84.01,19600.0
2013-07-11 15:35:00,84.01,84.2,84.0,84.2,29600.0,84.01,84.2,84.0,84.2,29600.0
2013-07-11 15:40:00,84.22,84.34,84.18,84.24,21500.0,84.22,84.34,84.18,84.24,21500.0
2013-07-11 15:45:00,84.23,84.51,84.15,84.47,42700.0,84.23,84.51,84.15,84.47,42700.0
2013-07-11 15:50:00,84.47,84.51,84.39,84.5,36500.0,84.47,84.51,84.39,84.5,36500.0
2013-07-11 15:55:00,84.53,84.78,84.52,84.72,84600.0,84.53,84.78,84.52,84.72,84600.0
2013-07-12 09:30:00,84.55,84.7,83.91,84.24,22600.0,84.55,84.7,83.91,84.24,22600.0
2013-07-12 09:35:00,84.25,84.4,83.8,84.38,5300.0,84.25,84.4,83.8,84.38,5300.0
2013-07-12 09:40:00,84.4,85.82,84.4,85.41,76000.0,84.4,85.82,84.4,85.41,76000.0
2013-07-12 09:45:00,85.4,85.41,84.88,85.11,16100.0,85.4,85.41,84.88,85.11,16100.0
2013-07-12 09:50:00,85.12,85.4,84.9,84.99,12100.0,85.12,85.4,84.9,84.99,12100.0
2013-07-12 09:55:00,84.93,85.06,84.66,85.0,9500.0,84.93,85.06,84.66,85.0,9500.0
2013-07-12 10:00:00,84.98,85.22,84.87,85.16,12500.0,84.98,85.22,84.87,85.16,12500.0
2013-07-12 10:05:00,85.19,85.96,85.15,85.87,87600.0,85.19,85.96,85.15,85.87,87600.0
2013-07-12 10:10:00,85.83,85.97,85.61,85.65,59000.0,85.83,85.97,85.61,85.65,59000.0
2013-07-12 10:15:00,85.65,85.75,85.5,85.75,16500.0,85.65,85.75,85.5,85.75,16500.0
2013-07-12 10:20:00,85.73,85.77,85.52,85.69,14300.0,85.73,85.77,85.52,85.69,14300.0
2013-07-12 10:25:00,85.73,85.77,85.42,85.48,11300.0,85.73,85.77,85.42,85.48,11300.0
2013-07-12 10:30:00,85.53,85.64,85.31,85.31,48800.0,85.53,85.64,85.31,85.31,48800.0
2013-07-12 10:35:00,85.36,85.5,85.32,85.46,6300.0,85.36,85.5,85.32,85.46,6300.0
2013-07-12 10:40:00,85.49,85.73,85.45,85.69,28200.0,85.49,85.73,85.45,85.69,28200.0
2013-07-12 10:45:00,85.7,85.74,85.54,85.54,25000.0,85.7,85.74,85.54,85.54,25000.0
2013-07-12 10:50:00,85.5,85.53,85.39,85.39,9700.0,85.5,85.53,85.39,85.39,9700.0
2013-07-12 10:55:00,85.35,85.4,84.77,84.77,12600.0,85.35,85.4,84.77,84.77,12600.0
2013-07-12 11:00:00,84.8,84.91,84.59,84.9,40900.0,84.8,84.91,84.59,84.9,40900.0
2013-07-12 11:05:00,84.81,84.84,84.59,84.63,6400.0,84.81,84.84,84.59,84.63,6400.0
2013-07-12 11:10:00,84.62,84.74,84.43,84.43,11200.0,84.62,84.74,84.43,84.43,11200.0
2013-07-12 11:15:00,84.53,84.53,84.12,84.12,16000.0,84.53,84.53,84.12,84.12,16000.0
2013-07-12 11:20:00,84.26,84.28,83.77,83.91,19700.0,84.26,84.28,83.77,83.91,19700.0
2013-07-12 11:25:00,83.97,84.15,83.92,84.03,12000.0,83.97,84.15,83.92,84.03,12000.0
2013-07-12 11:30:00,84.08,84.15,84.02,84.11,5000.0,84.08,84.15,84.02,84.11,5000.0
2013-07-12 11:35:00,84.07,84.08,84.0,84.05,3500.0,84.07,84.08,84.0,84.05,3500.0
2013-07-12 11:40:00,84.06,84.15,84.06,84.11,4600.0,84.06,84.15,84.06,84.11,4600.0
2013-07-12 11:45:00,84.11,84.17,84.06,84.13,9900.0,84.11,84.17,84.06,84.13,9900.0
2013-07-12 11:50:00,84.14,84.14,83.92,83.92,3800.0,84.14,84.14,83.92,83.92,3800.0
2013-07-12 11:55:00,83.92,84.03,83.87,84.03,5700.0,83.92,84.03,83.87,84.03,5700.0
2013-07-12 12:00:00,84.04,84.11,84.02,84.11,4000.0,84.04,84.11,84.02,84.11,4000.0
2013-07-12 12:05:00,84.1,84.12,83.98,84.11,6500.0,84.1,84.12,83.98,84.11,6500.0
2013-07-12 12:10:00,84.1,84.24,84.06,84.2,8400.0,84.1,84.24,84.06,84.2,8400.0
2013-07-12 12:15:00,84.17,84.18,84.04,84.17,6500.0,84.17,84.18,84.04,84.17,6500.0
2013-07-12 12:20:00,84.2,84.21,84.09,84.09,2000.0,84.2,84.21,84.09,84.09,2000.0
2013-07-12 12:25:00,84.1,84.13,84.01,84.1,12900.0,84.1,84.13,84.01,84.1,12900.0
2013-07-12 12:30:00,84.09,84.14,84.02,84.02,3200.0,84.09,84.14,84.02,84.02,3200.0
2013-07-12 12:35:00,84.06,84.07,83.97,84.02,3600.0,84.06,84.07,83.97,84.02,3600.0
2013-07-12 12:40:00,83.98,84.01,83.84,83.84,3600.0,83.98,84.01,83.84,83.84,3600.0
2013-07-12 12:45:00,83.87,83.92,83.5,83.5,17700.0,83.87,83.92,83.5,83.5,17700.0
2013-07-12 12:50:00,83.55,83.63,83.51,83.57,7900.0,83.55,83.63,83.51,83.57,7900.0
2013-07-12 12:55:00,83.58,83.64,83.51,83.56,4000.0,83.58,83.64,83.51,83.56,4000.0
2013-07-12 13:00:00,83.57,83.6,83.29,83.41,6000.0,83.57,83.6,83.29,83.41,6000.0
2013-07-12 13:05:00,83.43,83.56,83.43,83.56,3200.0,83.43,83.56,83.43,83.56,3200.0
2013-07-12 13:10:00,83.51,83.6,83.48,83.59,4200.0,83.51,83.6,83.48,83.59,4200.0
2013-07-12 13:15:00,83.52,83.67,83.52,83.63,4100.0,83.52,83.67,83.52,83.63,4100.0
2013-07-12 13:20:00,83.72,83.72,83.58,83.66,6900.0,83.72,83.72,83.58,83.66,6900.0
2013-07-12 13:25:00,83.65,83.72,83.61,83.7,2700.0,83.65,83.72,83.61,83.7,2700.0
2013-07-12 13:30:00,83.71,83.76,83.65,83.71,3400.0,83.71,83.76,83.65,83.71,3400.0
2013-07-12 13:35:00,83.72,83.75,83.68,83.7,1900.0,83.72,83.75,83.68,83.7,1900.0
2013-07-12 13:40:00,83.67,83.68,83.64,83.65,2400.0,83.67,83.68,83.64,83.65,2400.0
2013-07-12 13:45:00,83.61,83.77,83.61,83.67,7800.0,83.61,83.77,83.61,83.67,7800.0
2013-07-12 13:50:00,83.73,83.81,83.73,83.76,10300.0,83.73,83.81,83.73,83.76,10300.0
2013-07-12 13:55:00,83.77,83.79,83.75,83.76,6300.0,83.77,83.79,83.75,83.76,6300.0
2013-07-12 14:00:00,83.78,84.35,83.77,84.35,22800.0,83.78,84.35,83.77,84.35,22800.0
2013-07-12 14:05:00,84.36,85.5,84.36,85.5,84900.0,84.36,85.5,84.36,85.5,84900.0
2013-07-12 14:10:00,85.55,86.77,85.55,86.57,139700.0,85.55,86.77,85.55,86.57,139700.0
2013-07-12 14:15:00,86.61,86.98,86.19,86.43,77700.0,86.61,86.98,86.19,86.43,77700.0
2013-07-12 14:20:00,86.42,87.83,86.29,87.43,79400.0,86.42,87.83,86.29,87.43,79400.0
2013-07-12 14:25:00,87.47,87.68,86.82,87.35,48200.0,87.47,87.68,86.82,87.35,48200.0
2013-07-12 14:30:00,87.36,87.61,86.96,86.96,31100.0,87.36,87.61,86.96,86.96,31100.0
2013-07-12 14:35:00,87.03,87.06,86.52,86.84,25200.0,87.03,87.06,86.52,86.84,25200.0
2013-07-12 14:40:00,86.85,87.31,86.83,87.17,24000.0,86.85,87.31,86.83,87.17,24000.0
2013-07-12 14:45:00,87.16,87.46,87.09,87.25,14500.0,87.16,87.46,87.09,87.25,14500.0
2013-07-12 14:50:00,87.26,87.31,87.14,87.25,14000.0,87.26,87.31,87.14,87.25,14000.0
2013-07-12 14:55:00,87.27,87.45,87.25,87.34,16400.0,87.27,87.45,87.25,87.34,16400.0
2013-07-12 15:00:00,87.31,87.35,86.88,86.88,24500.0,87.31,87.35,86.88,86.88,24500.0
2013-07-12 15:05:00,86.9,87.05,86.7,87.03,20600.0,86.9,87.05,86.7,87.03,20600.0
2013-07-12 15:10:00,87.05,87.3,87.05,87.15,20300.0,87.05,87.3,87.05,87.15,20300.0
2013-07-12 15:15:00,87.19,87.27,87.15,87.24,13900.0,87.19,87.27,87.15,87.24,13900.0
2013-07-12 15:20:00,87.22,87.28,87.0,87.06,18700.0,87.22,87.28,87.0,87.06,18700.0
2013-07-12 15:25:00,87.09,87.31,87.08,87.26,18500.0,87.09,87.31,87.08,87.26,18500.0
2013-07-12 15:30:00,87.26,87.43,87.26,87.38,22800.0,87.26,87.43,87.26,87.38,22800.0
2013-07-12 15:35:00,87.39,87.82,87.36,87.76,38800.0,87.39,87.82,87.36,87.76,38800.0
2013-07-12 15:40:00,87.81,88.0,87.74,87.88,52300.0,87.81,88.0,87.74,87.88,52300.0
2013-07-12 15:45:00,87.81,87.95,87.64,87.68,55000.0,87.81,87.95,87.64,87.68,55000.0
2013-07-12 15:50:00,87.71,87.86,87.6,87.84,63000.0,87.71,87.86,87.6,87.84,63000.0
2013-07-12 15:55:00,87.84,87.86,87.63,87.79,175700.0,87.84,87.86,87.63,87.79,175700.0
2013-07-15 09:30:00,87.33,87.63,86.91,87.45,78200.0,87.33,87.63,86.91,87.45,78200.0
2013-07-15 09:35:00,87.4,87.53,87.22,87.41,13700.0,87.4,87.53,87.22,87.41,13700.0
2013-07-15 09:40:00,87.29,87.35,85.89,85.98,25900.0,87.29,87.35,85.89,85.98,25900.0
2013-07-15 09:45:00,86.01,86.74,86.01,86.63,47900.0,86.01,86.74,86.01,86.63,47900.0
2013-07-15 09:50:00,86.63,87.18,86.51,86.51,41100.0,86.63,87.18,86.51,86.51,41100.0
2013-07-15 09:55:00,86.64,86.73,86.15,86.25,36700.0,86.64,86.73,86.15,86.25,36700.0
2013-07-15 10:00:00,86.23,86.32,86.0,86.29,8800.0,86.23,86.32,86.0,86.29,8800.0
2013-07-15 10:05:00,86.25,86.48,86.25,86.35,7900.0,86.25,86.48,86.25,86.35,7900.0
2013-07-15 10:10:00,86.32,86.59,86.18,86.18,7300.0,86.32,86.59,86.18,86.18,7300.0
2013-07-15 10:15:00,86.25,86.56,86.14,86.48,22800.0,86.25,86.56,86.14,86.48,22800.0
2013-07-15 10:20:00,86.49,86.57,86.24,86.25,14400.0,86.49,86.57,86.24,86.25,14400.0
2013-07-15 10:25:00,86.31,86.31,86.08,86.22,17400.0,86.31,86.31,86.08,86.22,17400.0
2013-07-15 10:30:00,86.28,86.5,86.21,86.21,9200.0,86.28,86.5,86.21,86.21,9200.0
2013-07-15 10:35:00,86.2,86.2,85.66,85.89,29800.0,86.2,86.2,85.66,85.89,29800.0
2013-07-15 10:40:00,85.87,86.37,85.81,86.34,8000.0,85.87,86.37,85.81,86.34,8000.0
2013-07-15 10:45:00,86.31,86.4,86.1,86.31,7500.0,86.31,86.4,86.1,86.31,7500.0
2013-07-15 10:50:00,86.39,86.45,86.2,86.2,4800.0,86.39,86.45,86.2,86.2,4800.0
2013-07-15 10:55:00,86.21,86.25,86.08,86.12,4800.0,86.21,86.25,86.08,86.12,4800.0
2013-07-15 11:00:00,86.15,86.15,85.9,86.0,3500.0,86.15,86.15,85.9,86.0,3500.0
2013-07-15 11:05:00,86.0,86.21,85.95,86.15,7600.0,86.0,86.21,85.95,86.15,7600.0
2013-07-15 11:10:00,86.17,86.28,85.95,86.24,6200.0,86.17,86.28,85.95,86.24,6200.0
2013-07-15 11:15:00,86.29,86.3,86.16,86.3,4200.0,86.29,86.3,86.16,86.3,4200.0
2013-07-15 11:20:00,86.35,86.42,86.25,86.25,9800.0,86.35,86.42,86.25,86.25,9800.0
2013-07-15 11:25:00,86.29,86.53,86.23,86.5,5000.0,86.29,86.53,86.23,86.5,5000.0
2013-07-15 11:30:00,86.55,86.62,86.51,86.6,2100.0,86.55,86.62,86.51,86.6,2100.0
2013-07-15 11:35:00,86.57,86.67,86.48,86.51,8100.0,86.57,86.67,86.48,86.51,8100.0
2013-07-15 11:40:00,86.55,86.55,86.41,86.48,8900.0,86.55,86.55,86.41,86.48,8900.0
2013-07-15 11:45:00,86.46,86.52,86.45,86.45,8800.0,86.46,86.52,86.45,86.45,8800.0
2013-07-15 11:50:00,86.36,86.49,86.36,86.44,3900.0,86.36,86.49,86.36,86.44,3900.0
2013-07-15 11:55:00,86.51,86.51,86.4,86.51,7400.0,86.51,86.51,86.4,86.51,7400.0
2013-07-15 12:00:00,86.51,86.64,86.51,86.64,1600.0,86.51,86.64,86.51,86.64,1600.0
2013-07-15 12:05:00,86.62,86.69,86.51,86.51,5100.0,86.62,86.69,86.51,86.51,5100.0
2013-07-15 12:10:00,86.47,86.47,86.3,86.37,4000.0,86.47,86.47,86.3,86.37,4000.0
2013-07-15 12:15:00,86.4,86.41,86.32,86.34,2700.0,86.4,86.41,86.32,86.34,2700.0
2013-07-15 12:20:00,86.37,86.53,86.37,86.49,3400.0,86.37,86.53,86.37,86.49,3400.0
2013-07-15 12:25:00,86.53,86.71,86.52,86.71,5500.0,86.53,86.71,86.52,86.71,5500.0
2013-07-15 12:30:00,86.61,86.7,86.61,86.68,2000.0,86.61,86.7,86.61,86.68,2000.0
2013-07-15 12:35:00,86.69,86.74,86.64,86.71,4400.0,86.69,86.74,86.64,86.71,4400.0
2013-07-15 12:40:00,86.75,86.75,86.62,86.62,6600.0,86.75,86.75,86.62,86.62,6600.0
2013-07-15 12:45:00,86.61,86.61,86.32,86.32,15000.0,86.61,86.61,86.32,86.32,15000.0
2013-07-15 12:50:00,86.31,86.4,86.26,86.34,6900.0,86.31,86.4,86.26,86.34,6900.0
2013-07-15 12:55:00,86.29,86.29,86.19,86.2,6700.0,86.29,86.29,86.19,86.2,6700.0
2013-07-15 13:00:00,86.2,86.23,86.18,86.18,2100.0,86.2,86.23,86.18,86.18,2100.0
2013-07-15 13:05:00,86.18,86.32,86.18,86.21,6400.0,86.18,86.32,86.18,86.21,6400.0
2013-07-15 13:10:00,86.2,86.26,86.2,86.21,1900.0,86.2,86.26,86.2,86.21,1900.0
2013-07-15 13:15:00,86.25,86.25,86.16,86.17,1500.0,86.25,86.25,86.16,86.17,1500.0
2013-07-15 13:20:00,86.17,86.17,86.05,86.05,5100.0,86.17,86.17,86.05,86.05,5100.0
2013-07-15 13:25:00,86.05,86.05,85.95,85.98,3500.0,86.05,86.05,85.95,85.98,3500.0
2013-07-15 13:30:00,85.93,86.11,85.93,86.04,2900.0,85.93,86.11,85.93,86.04,2900.0
2013-07-15 13:35:00,86.01,86.06,86.01,86.04,2500.0,86.01,86.06,86.01,86.04,2500.0
2013-07-15 13:40:00,86.03,86.1,86.0,86.09,5300.0,86.03,86.1,86.0,86.09,5300.0
2013-07-15 13:45:00,86.08,86.1,85.99,86.0,5500.0,86.08,86.1,85.99,86.0,5500.0
2013-07-15 13:50:00,86.01,86.11,85.97,86.07,6800.0,86.01,86.11,85.97,86.07,6800.0
2013-07-15 13:55:00,86.03,86.05,85.94,85.94,6000.0,86.03,86.05,85.94,85.94,6000.0
2013-07-15 14:00:00,85.97,86.08,85.95,85.98,16300.0,85.97,86.08,85.95,85.98,16300.0
2013-07-15 14:05:00,86.0,86.25,86.0,86.22,32500.0,86.0,86.25,86.0,86.22,32500.0
2013-07-15 14:10:00,86.2,86.37,86.2,86.29,6400.0,86.2,86.37,86.2,86.29,6400.0
2013-07-15 14:15:00,86.27,86.49,86.25,86.49,8500.0,86.27,86.49,86.25,86.49,8500.0
2013-07-15 14:20:00,86.48,86.75,86.46,86.57,11700.0,86.48,86.75,86.46,86.57,11700.0
2013-07-15 14:25:00,86.58,86.58,86.37,86.41,9300.0,86.58,86.58,86.37,86.41,9300.0
2013-07-15 14:30:00,86.41,86.42,86.29,86.3,3300.0,86.41,86.42,86.29,86.3,3300.0
2013-07-15 14:35:00,86.3,86.3,86.2,86.21,9200.0,86.3,86.3,86.2,86.21,9200.0
2013-07-15 14:40:00,86.23,86.31,86.23,86.31,10400.0,86.23,86.31,86.23,86.31,10400.0
2013-07-15 14:45:00,86.33,86.37,86.31,86.33,6700.0,86.33,86.37,86.31,86.33,6700.0
2013-07-15 14:50:00,86.33,86.4,86.26,86.26,8100.0,86.33,86.4,86.26,86.26,8100.0
2013-07-15 14:55:00,86.25,86.3,86.25,86.28,6300.0,86.25,86.3,86.25,86.28,6300.0
2013-07-15 15:00:00,86.22,86.31,86.2,86.3,6500.0,86.22,86.31,86.2,86.3,6500.0
2013-07-15 15:05:00,86.35,86.4,86.35,86.35,7500.0,86.35,86.4,86.35,86.35,7500.0
2013-07-15 15:10:00,86.39,86.39,86.35,86.36,8200.0,86.39,86.39,86.35,86.36,8200.0
2013-07-15 15:15:00,86.36,86.45,86.36,86.45,6500.0,86.36,86.45,86.36,86.45,6500.0
2013-07-15 15:20:00,86.45,86.48,86.42,86.47,6700.0,86.45,86.48,86.42,86.47,6700.0
2013-07-15 15:25:00,86.47,86.47,86.38,86.43,5600.0,86.47,86.47,86.38,86.43,5600.0
2013-07-15 15:30:00,86.4,86.49,86.37,86.48,9200.0,86.4,86.49,86.37,86.48,9200.0
2013-07-15 15:35:00,86.48,86.49,86.43,86.46,13300.0,86.48,86.49,86.43,86.46,13300.0
2013-07-15 15:40:00,86.46,86.5,86.44,86.44,10000.0,86.46,86.5,86.44,86.44,10000.0
2013-07-15 15:45:00,86.46,86.69,86.44,86.67,31800.0,86.46,86.69,86.44,86.67,31800.0
2013-07-15 15:50:00,86.69,86.73,86.63,86.71,29300.0,86.69,86.73,86.63,86.71,29300.0
2013-07-15 15:55:00,86.71,86.75,86.59,86.75,67200.0,86.71,86.75,86.59,86.75,67200.0
2013-07-16 09:30:00,86.42,87.0,85.95,86.17,35800.0,86.42,87.0,85.95,86.17,35800.0
2013-07-16 09:35:00,86.19,86.37,86.01,86.14,8600.0,86.19,86.37,86.01,86.14,8600.0
2013-07-16 09:40:00,86.21,86.39,85.67,85.85,27200.0,86.21,86.39,85.67,85.85,27200.0
2013-07-16 09:45:00,85.8,86.17,85.72,85.88,30100.0,85.8,86.17,85.72,85.88,30100.0
2013-07-16 09:50:00,85.87,86.07,85.81,85.97,36400.0,85.87,86.07,85.81,85.97,36400.0
2013-07-16 09:55:00,85.98,86.0,85.84,86.0,7500.0,85.98,86.0,85.84,86.0,7500.0
2013-07-16 10:00:00,86.0,86.2,85.83,86.15,12300.0,86.0,86.2,85.83,86.15,12300.0
2013-07-16 10:05:00,86.1,86.32,86.1,86.3,9200.0,86.1,86.32,86.1,86.3,9200.0
2013-07-16 10:10:00,86.29,86.34,86.09,86.23,4300.0,86.29,86.34,86.09,86.23,4300.0
2013-07-16 10:15:00,86.22,86.37,86.16,86.34,8200.0,86.22,86.37,86.16,86.34,8200.0
2013-07-16 10:20:00,86.37,86.37,85.9,85.98,50700.0,86.37,86.37,85.9,85.98,50700.0
2013-07-16 10:25:00,85.93,86.25,85.93,86.15,6500.0,85.93,86.25,85.93,86.15,6500.0
2013-07-16 10:30:00,86.03,86.03,85.67,85.67,12300.0,86.03,86.03,85.67,85.67,12300.0
2013-07-16 10:35:00,85.66,85.68,85.57,85.57,3100.0,85.66,85.68,85.57,85.57,3100.0
2013-07-16 10:40:00,85.67,85.71,85.5,85.5,5800.0,85.67,85.71,85.5,85.5,5800.0
2013-07-16 10:45:00,85.5,85.71,85.5,85.69,8700.0,85.5,85.71,85.5,85.69,8700.0
2013-07-16 10:50:00,85.65,85.77,85.21,85.21,9400.0,85.65,85.77,85.21,85.21,9400.0
2013-07-16 10:55:00,85.25,85.35,85.2,85.35,8500.0,85.25,85.35,85.2,85.35,8500.0
2013-07-16 11:00:00,85.35,85.63,85.35,85.52,16000.0,85.35,85.63,85.35,85.52,16000.0
2013-07-16 11:05:00,85.55,85.71,85.53,85.65,19100.0,85.55,85.71,85.53,85.65,19100.0
2013-07-16 11:10:00,85.67,85.75,85.4,85.45,28000.0,85.67,85.75,85.4,85.45,28000.0
2013-07-16 11:15:00,85.46,85.78,85.46,85.72,5700.0,85.46,85.78,85.46,85.72,5700.0
2013-07-16 11:20:00,85.75,85.79,85.6,85.62,4400.0,85.75,85.79,85.6,85.62,4400.0
2013-07-16 11:25:00,85.54,85.6,85.43,85.57,20800.0,85.54,85.6,85.43,85.57,20800.0
2013-07-16 11:30:00,85.6,85.62,85.34,85.41,5500.0,85.6,85.62,85.34,85.41,5500.0
2013-07-16 11:35:00,85.33,85.43,85.24,85.42,7100.0,85.33,85.43,85.24,85.42,7100.0
2013-07-16 11:40:00,85.38,85.43,85.27,85.43,17100.0,85.38,85.43,85.27,85.43,17100.0
2013-07-16 11:45:00,85.42,85.42,84.98,85.18,12500.0,85.42,85.42,84.98,85.18,12500.0
2013-07-16 11:50:00,85.18,85.41,85.18,85.41,7800.0,85.18,85.41,85.18,85.41,7800.0
2013-07-16 11:55:00,85.42,85.64,85.4,85.4,8000.0,85.42,85.64,85.4,85.4,8000.0
2013-07-16 12:00:00,85.42,85.71,85.42,85.71,2900.0,85.42,85.71,85.42,85.71,2900.0
2013-07-16 12:05:00,85.74,86.22,85.74,86.22,9500.0,85.74,86.22,85.74,86.22,9500.0
2013-07-16 12:10:00,86.2,86.2,86.0,86.0,4000.0,86.2,86.2,86.0,86.0,4000.0
2013-07-16 12:15:00,85.97,86.02,85.95,86.02,3300.0,85.97,86.02,85.95,86.02,3300.0
2013-07-16 12:20:00,85.93,86.09,85.89,86.09,21900.0,85.93,86.09,85.89,86.09,21900.0
2013-07-16 12:25:00,86.09,86.09,85.97,85.97,31400.0,86.09,86.09,85.97,85.97,31400.0
2013-07-16 12:30:00,85.98,86.0,85.89,85.96,4700.0,85.98,86.0,85.89,85.96,4700.0
2013-07-16 12:35:00,85.97,86.02,85.92,85.98,8200.0,85.97,86.02,85.92,85.98,8200.0
2013-07-16 12:40:00,85.96,85.96,85.85,85.95,2700.0,85.96,85.96,85.85,85.95,2700.0
2013-07-16 12:45:00,85.93,85.98,85.84,85.98,3900.0,85.93,85.98,85.84,85.98,3900.0
2013-07-16 12:50:00,85.98,85.98,85.92,85.95,9900.0,85.98,85.98,85.92,85.95,9900.0
2013-07-16 12:55:00,85.92,85.99,85.92,85.99,2200.0,85.92,85.99,85.92,85.99,2200.0
2013-07-16 13:00:00,85.99,85.99,85.77,85.82,11900.0,85.99,85.99,85.77,85.82,11900.0
2013-07-16 13:05:00,85.83,86.05,85.8,86.0,29400.0,85.83,86.05,85.8,86.0,29400.0
2013-07-16 13:10:00,85.98,85.99,85.63,85.64,22300.0,85.98,85.99,85.63,85.64,22300.0
2013-07-16 13:15:00,85.65,85.67,85.51,85.52,8300.0,85.65,85.67,85.51,85.52,8300.0
2013-07-16 13:20:00,85.53,85.53,85.33,85.37,6400.0,85.53,85.53,85.33,85.37,6400.0
2013-07-16 13:25:00,85.34,85.38,85.32,85.37,2300.0,85.34,85.38,85.32,85.37,2300.0
2013-07-16 13:30:00,85.33,85.51,85.27,85.51,5800.0,85.33,85.51,85.27,85.51,5800.0
2013-07-16 13:35:00,85.51,85.55,85.46,85.5,4600.0,85.51,85.55,85.46,85.5,4600.0
2013-07-16 13:40:00,85.53,85.57,85.42,85.42,3600.0,85.53,85.57,85.42,85.42,3600.0
2013-07-16 13:45:00,85.42,85.56,85.36,85.36,4900.0,85.42,85.56,85.36,85.36,4900.0
2013-07-16 13:50:00,85.35,85.51,85.35,85.51,12800.0,85.35,85.51,85.35,85.51,12800.0
2013-07-16 13:55:00,85.5,85.6,85.5,85.6,4200.0,85.5,85.6,85.5,85.6,4200.0
2013-07-16 14:00:00,85.65,85.77,85.61,85.7,5900.0,85.65,85.77,85.61,85.7,5900.0
2013-07-16 14:05:00,85.64,85.65,85.49,85.51,7300.0,85.64,85.65,85.49,85.51,7300.0
2013-07-16 14:10:00,85.55,85.68,85.54,85.58,11100.0,85.55,85.68,85.54,85.58,11100.0
2013-07-16 14:15:00,85.57,85.59,85.35,85.5,5200.0,85.57,85.59,85.35,85.5,5200.0
2013-07-16 14:20:00,85.47,85.47,85.31,85.35,1700.0,85.47,85.47,85.31,85.35,1700.0
2013-07-16 14:25:00,85.35,85.37,85.29,85.37,4200.0,85.35,85.37,85.29,85.37,4200.0
2013-07-16 14:30:00,85.35,85.45,85.3,85.43,8900.0,85.35,85.45,85.3,85.43,8900.0
2013-07-16 14:35:00,85.43,85.5,85.43,85.48,4400.0,85.43,85.5,85.43,85.48,4400.0
2013-07-16 14:40:00,85.46,85.47,85.44,85.45,5000.0,85.46,85.47,85.44,85.45,5000.0
2013-07-16 14:45:00,85.45,85.49,85.42,85.46,8500.0,85.45,85.49,85.42,85.46,8500.0
2013-07-16 14:50:00,85.48,85.52,85.42,85.42,7500.0,85.48,85.52,85.42,85.42,7500.0
2013-07-16 14:55:00,85.39,85.4,85.32,85.35,2800.0,85.39,85.4,85.32,85.35,2800.0
2013-07-16 15:00:00,85.34,85.44,85.29,85.42,8600.0,85.34,85.44,85.29,85.42,8600.0
2013-07-16 15:05:00,85.42,85.44,85.34,85.39,11300.0,85.42,85.44,85.34,85.39,11300.0
2013-07-16 15:10:00,85.36,85.47,85.31,85.4,12000.0,85.36,85.47,85.31,85.4,12000.0
2013-07-16 15:15:00,85.35,85.4,85.31,85.34,5300.0,85.35,85.4,85.31,85.34,5300.0
2013-07-16 15:20:00,85.3,85.35,85.23,85.25,7800.0,85.3,85.35,85.23,85.25,7800.0
2013-07-16 15:25:00,85.24,85.34,85.23,85.32,5100.0,85.24,85.34,85.23,85.32,5100.0
2013-07-16 15:30:00,85.35,85.44,85.29,85.29,10900.0,85.35,85.44,85.29,85.29,10900.0
2013-07-16 15:35:00,85.32,85.45,85.29,85.33,17000.0,85.32,85.45,85.29,85.33,17000.0
2013-07-16 15:40:00,85.34,85.39,85.29,85.35,6800.0,85.34,85.39,85.29,85.35,6800.0
2013-07-16 15:45:00,85.36,85.44,85.32,85.33,19900.0,85.36,85.44,85.32,85.33,19900.0
2013-07-16 15:50:00,85.33,85.54,85.33,85.44,51200.0,85.33,85.54,85.33,85.44,51200.0
2013-07-16 15:55:00,85.44,85.56,85.38,85.48,75900.0,85.44,85.56,85.38,85.48,75900.0
2013-07-17 09:30:00,85.32,85.94,85.2,85.63,24100.0,85.32,85.94,85.2,85.63,24100.0
2013-07-17 09:35:00,85.83,85.98,85.22,85.86,64800.0,85.83,85.98,85.22,85.86,64800.0
2013-07-17 09:40:00,85.86,86.5,85.79,86.35,15100.0,85.86,86.5,85.79,86.35,15100.0
2013-07-17 09:45:00,86.32,86.34,86.02,86.05,4300.0,86.32,86.34,86.02,86.05,4300.0
2013-07-17 09:50:00,86.2,86.36,85.71,86.0,24000.0,86.2,86.36,85.71,86.0,24000.0
2013-07-17 09:55:00,85.98,86.13,85.86,85.95,2600.0,85.98,86.13,85.86,85.95,2600.0
2013-07-17 10:00:00,85.93,86.41,85.91,86.35,5800.0,85.93,86.41,85.91,86.35,5800.0
2013-07-17 10:05:00,86.36,86.42,86.24,86.39,7900.0,86.36,86.42,86.24,86.39,7900.0
2013-07-17 10:10:00,86.33,86.67,86.33,86.63,13000.0,86.33,86.67,86.33,86.63,13000.0
2013-07-17 10:15:00,86.65,86.8,86.65,86.71,3300.0,86.65,86.8,86.65,86.71,3300.0
2013-07-17 10:20:00,86.78,86.8,86.4,86.5,6900.0,86.78,86.8,86.4,86.5,6900.0
2013-07-17 10:25:00,86.51,86.66,86.32,86.64,12400.0,86.51,86.66,86.32,86.64,12400.0
2013-07-17 10:30:00,86.5,86.69,86.3,86.3,3700.0,86.5,86.69,86.3,86.3,3700.0
2013-07-17 10:35:00,86.34,86.49,86.28,86.28,7500.0,86.34,86.49,86.28,86.28,7500.0
2013-07-17 10:40:00,86.27,86.3,86.04,86.16,5900.0,86.27,86.3,86.04,86.16,5900.0
2013-07-17 10:45:00,86.16,86.26,86.0,86.03,27900.0,86.16,86.26,86.0,86.03,27900.0
2013-07-17 10:50:00,86.03,86.03,85.8,85.8,18300.0,86.03,86.03,85.8,85.8,18300.0
2013-07-17 10:55:00,85.89,86.06,85.81,86.05,5300.0,85.89,86.06,85.81,86.05,5300.0
2013-07-17 11:00:00,86.05,86.29,86.05,86.25,3200.0,86.05,86.29,86.05,86.25,3200.0
2013-07-17 11:05:00,86.27,86.27,86.02,86.1,1900.0,86.27,86.27,86.02,86.1,1900.0
2013-07-17 11:10:00,86.1,86.16,85.97,86.1,13200.0,86.1,86.16,85.97,86.1,13200.0
2013-07-17 11:15:00,86.1,86.38,86.07,86.38,23500.0,86.1,86.38,86.07,86.38,23500.0
2013-07-17 11:20:00,86.38,86.41,86.11,86.11,34100.0,86.38,86.41,86.11,86.11,34100.0
2013-07-17 11:25:00,86.1,86.11,85.94,86.0,4100.0,86.1,86.11,85.94,86.0,4100.0
2013-07-17 11:30:00,86.0,86.05,86.0,86.01,4000.0,86.0,86.05,86.0,86.01,4000.0
2013-07-17 11:35:00,86.02,86.07,85.89,85.97,23000.0,86.02,86.07,85.89,85.97,23000.0
2013-07-17 11:40:00,85.92,85.92,85.67,85.67,3100.0,85.92,85.92,85.67,85.67,3100.0
2013-07-17 11:45:00,85.65,85.71,85.64,85.7,2800.0,85.65,85.71,85.64,85.7,2800.0
2013-07-17 11:50:00,85.75,85.77,85.72,85.76,2200.0,85.75,85.77,85.72,85.76,2200.0
2013-07-17 11:55:00,85.69,85.69,85.6,85.62,5300.0,85.69,85.69,85.6,85.62,5300.0
2013-07-17 12:00:00,85.59,85.64,85.52,85.64,3800.0,85.59,85.64,85.52,85.64,3800.0
2013-07-17 12:05:00,85.69,85.69,85.46,85.5,4000.0,85.69,85.69,85.46,85.5,4000.0
2013-07-17 12:10:00,85.56,85.81,85.56,85.8,1900.0,85.56,85.81,85.56,85.8,1900.0
2013-07-17 12:15:00,85.88,85.95,85.87,85.95,1500.0,85.88,85.95,85.87,85.95,1500.0
2013-07-17 12:20:00,85.93,85.97,85.93,85.97,600.0,85.93,85.97,85.93,85.97,600.0
2013-07-17 12:25:00,85.94,86.08,85.94,86.08,2000.0,85.94,86.08,85.94,86.08,2000.0
2013-07-17 12:30:00,86.01,86.15,86.01,86.14,800.0,86.01,86.15,86.01,86.14,800.0
2013-07-17 12:35:00,86.1,86.13,86.05,86.05,1100.0,86.1,86.13,86.05,86.05,1100.0
2013-07-17 12:40:00,86.03,86.17,86.0,86.08,7300.0,86.03,86.17,86.0,86.08,7300.0
2013-07-17 12:45:00,86.11,86.16,86.06,86.06,2000.0,86.11,86.16,86.06,86.06,2000.0
2013-07-17 12:50:00,86.08,86.09,86.0,86.0,900.0,86.08,86.09,86.0,86.0,900.0
2013-07-17 12:55:00,85.95,86.0,85.75,85.75,4000.0,85.95,86.0,85.75,85.75,4000.0
2013-07-17 13:00:00,85.82,85.87,85.73,85.73,2500.0,85.82,85.87,85.73,85.73,2500.0
2013-07-17 13:05:00,85.78,85.78,85.66,85.67,1900.0,85.78,85.78,85.66,85.67,1900.0
2013-07-17 13:10:00,85.65,85.71,85.61,85.66,1900.0,85.65,85.71,85.61,85.66,1900.0
2013-07-17 13:15:00,85.62,85.64,85.56,85.58,1200.0,85.62,85.64,85.56,85.58,1200.0
2013-07-17 13:20:00,85.58,85.72,85.48,85.48,3800.0,85.58,85.72,85.48,85.48,3800.0
2013-07-17 13:25:00,85.46,85.55,85.46,85.52,1000.0,85.46,85.55,85.46,85.52,1000.0
2013-07-17 13:30:00,85.45,85.5,85.44,85.49,1600.0,85.45,85.5,85.44,85.49,1600.0
2013-07-17 13:35:00,85.51,85.57,85.38,85.44,3200.0,85.51,85.57,85.38,85.44,3200.0
2013-07-17 13:40:00,85.53,85.61,85.48,85.54,15600.0,85.53,85.61,85.48,85.54,15600.0
2013-07-17 13:45:00,85.51,85.63,85.42,85.61,25000.0,85.51,85.63,85.42,85.61,25000.0
2013-07-17 13:50:00,85.64,85.64,85.62,85.64,400.0,85.64,85.64,85.62,85.64,400.0
2013-07-17 13:55:00,85.78,85.83,85.74,85.79,5600.0,85.78,85.83,85.74,85.79,5600.0
2013-07-17 14:00:00,85.89,85.89,85.7,85.72,3000.0,85.89,85.89,85.7,85.72,3000.0
2013-07-17 14:05:00,85.75,85.75,85.67,85.71,1800.0,85.75,85.75,85.67,85.71,1800.0
2013-07-17 14:10:00,85.75,85.81,85.7,85.75,2400.0,85.75,85.81,85.7,85.75,2400.0
2013-07-17 14:15:00,85.72,85.72,85.63,85.68,7000.0,85.72,85.72,85.63,85.68,7000.0
2013-07-17 14:20:00,85.66,85.68,85.5,85.6,13900.0,85.66,85.68,85.5,85.6,13900.0
2013-07-17 14:25:00,85.59,85.6,85.5,85.56,2800.0,85.59,85.6,85.5,85.56,2800.0
2013-07-17 14:30:00,85.55,85.59,85.38,85.38,2900.0,85.55,85.59,85.38,85.38,2900.0
2013-07-17 14:35:00,85.42,85.5,85.42,85.49,3800.0,85.42,85.5,85.42,85.49,3800.0
2013-07-17 14:40:00,85.46,85.46,85.37,85.39,3400.0,85.46,85.46,85.37,85.39,3400.0
2013-07-17 14:45:00,85.39,85.39,85.2,85.28,4800.0,85.39,85.39,85.2,85.28,4800.0
2013-07-17 14:50:00,85.36,85.38,85.3,85.37,800.0,85.36,85.38,85.3,85.37,800.0
2013-07-17 14:55:00,85.44,85.48,85.42,85.48,1900.0,85.44,85.48,85.42,85.48,1900.0
2013-07-17 15:00:00,85.44,85.64,85.44,85.6,8400.0,85.44,85.64,85.44,85.6,8400.0
2013-07-17 15:05:00,85.65,85.69,85.58,85.67,118500.0,85.65,85.69,85.58,85.67,118500.0
2013-07-17 15:10:00,85.68,85.93,85.66,85.86,5800.0,85.68,85.93,85.66,85.86,5800.0
2013-07-17 15:15:00,85.87,85.9,85.81,85.9,3800.0,85.87,85.9,85.81,85.9,3800.0
2013-07-17 15:20:00,85.9,85.93,85.81,85.88,3900.0,85.9,85.93,85.81,85.88,3900.0
2013-07-17 15:25:00,85.89,85.91,85.8,85.8,3600.0,85.89,85.91,85.8,85.8,3600.0
2013-07-17 15:30:00,85.79,85.79,85.62,85.63,8900.0,85.79,85.79,85.62,85.63,8900.0
2013-07-17 15:35:00,85.6,85.77,85.53,85.56,16300.0,85.6,85.77,85.53,85.56,16300.0
2013-07-17 15:40:00,85.53,85.64,85.48,85.62,19200.0,85.53,85.64,85.48,85.62,19200.0
2013-07-17 15:45:00,85.63,85.67,85.5,85.5,12800.0,85.63,85.67,85.5,85.5,12800.0
2013-07-17 15:50:00,85.51,85.55,85.4,85.47,22600.0,85.51,85.55,85.4,85.47,22600.0
2013-07-17 15:55:00,85.44,85.55,85.43,85.51,32600.0,85.44,85.55,85.43,85.51,32600.0
2013-07-18 09:30:00,85.99,86.34,85.96,86.34,17600.0,85.99,86.34,85.96,86.34,17600.0
2013-07-18 09:35:00,86.35,86.37,85.99,86.06,11300.0,86.35,86.37,85.99,86.06,11300.0
2013-07-18 09:40:00,86.12,86.19,85.63,85.64,5000.0,86.12,86.19,85.63,85.64,5000.0
2013-07-18 09:45:00,85.64,86.0,85.26,85.78,34200.0,85.64,86.0,85.26,85.78,34200.0
2013-07-18 09:50:00,85.55,85.9,85.45,85.84,41500.0,85.55,85.9,85.45,85.84,41500.0
2013-07-18 09:55:00,85.84,85.9,85.69,85.69,2100.0,85.84,85.9,85.69,85.69,2100.0
2013-07-18 10:00:00,85.73,85.79,85.36,85.36,4700.0,85.73,85.79,85.36,85.36,4700.0
2013-07-18 10:05:00,85.31,85.64,85.1,85.56,13700.0,85.31,85.64,85.1,85.56,13700.0
2013-07-18 10:10:00,85.64,85.89,85.61,85.89,5200.0,85.64,85.89,85.61,85.89,5200.0
2013-07-18 10:15:00,85.89,86.02,85.81,85.89,5000.0,85.89,86.02,85.81,85.89,5000.0
2013-07-18 10:20:00,85.99,86.18,85.92,86.15,5000.0,85.99,86.18,85.92,86.15,5000.0
2013-07-18 10:25:00,86.22,86.28,86.03,86.16,11100.0,86.22,86.28,86.03,86.16,11100.0
2013-07-18 10:30:00,86.05,86.1,85.89,86.05,6300.0,86.05,86.1,85.89,86.05,6300.0
2013-07-18 10:35:00,86.06,86.2,85.93,86.15,3900.0,86.06,86.2,85.93,86.15,3900.0
2013-07-18 10:40:00,86.15,86.32,86.15,86.32,3800.0,86.15,86.32,86.15,86.32,3800.0
2013-07-18 10:45:00,86.33,86.33,86.16,86.17,2700.0,86.33,86.33,86.16,86.17,2700.0
2013-07-18 10:50:00,86.22,86.4,86.07,86.07,4300.0,86.22,86.4,86.07,86.07,4300.0
2013-07-18 10:55:00,86.07,86.3,86.05,86.07,14500.0,86.07,86.3,86.05,86.07,14500.0
2013-07-18 11:00:00,86.08,86.2,86.0,86.0,2000.0,86.08,86.2,86.0,86.0,2000.0
2013-07-18 11:05:00,86.0,86.21,86.0,86.13,20000.0,86.0,86.21,86.0,86.13,20000.0
2013-07-18 11:10:00,86.06,86.15,86.0,86.02,4000.0,86.06,86.15,86.0,86.02,4000.0
2013-07-18 11:15:00,86.0,86.11,85.99,86.0,3700.0,86.0,86.11,85.99,86.0,3700.0
2013-07-18 11:20:00,86.0,86.32,85.97,86.27,29500.0,86.0,86.32,85.97,86.27,29500.0
2013-07-18 11:25:00,86.3,86.3,86.08,86.28,2100.0,86.3,86.3,86.08,86.28,2100.0
2013-07-18 11:30:00,86.29,86.62,86.15,86.62,15300.0,86.29,86.62,86.15,86.62,15300.0
2013-07-18 11:35:00,86.65,86.85,86.58,86.58,11400.0,86.65,86.85,86.58,86.58,11400.0
2013-07-18 11:40:00,86.6,86.6,86.43,86.43,3100.0,86.6,86.6,86.43,86.43,3100.0
2013-07-18 11:45:00,86.48,86.48,86.34,86.34,2300.0,86.48,86.48,86.34,86.34,2300.0
2013-07-18 11:50:00,86.33,86.45,86.3,86.35,2700.0,86.33,86.45,86.3,86.35,2700.0
2013-07-18 11:55:00,86.29,86.29,86.03,86.1,11400.0,86.29,86.29,86.03,86.1,11400.0
2013-07-18 12:00:00,86.1,86.11,85.95,86.06,4200.0,86.1,86.11,85.95,86.06,4200.0
2013-07-18 12:05:00,86.04,86.33,86.03,86.26,4800.0,86.04,86.33,86.03,86.26,4800.0
2013-07-18 12:10:00,86.28,86.32,86.14,86.25,5000.0,86.28,86.32,86.14,86.25,5000.0
2013-07-18 12:15:00,86.15,86.29,86.14,86.27,1100.0,86.15,86.29,86.14,86.27,1100.0
2013-07-18 12:20:00,86.18,86.36,86.16,86.36,2800.0,86.18,86.36,86.16,86.36,2800.0
2013-07-18 12:25:00,86.22,86.22,86.09,86.16,3000.0,86.22,86.22,86.09,86.16,3000.0
2013-07-18 12:30:00,86.12,86.29,86.03,86.03,6500.0,86.12,86.29,86.03,86.03,6500.0
2013-07-18 12:35:00,86.0,86.02,85.79,85.97,10000.0,86.0,86.02,85.79,85.97,10000.0
2013-07-18 12:40:00,85.92,85.92,85.7,85.71,2700.0,85.92,85.92,85.7,85.71,2700.0
2013-07-18 12:45:00,85.8,85.88,85.7,85.87,1200.0,85.8,85.88,85.7,85.87,1200.0
2013-07-18 12:50:00,85.81,85.91,85.8,85.82,3400.0,85.81,85.91,85.8,85.82,3400.0
2013-07-18 12:55:00,85.91,85.96,85.89,85.9,2600.0,85.91,85.96,85.89,85.9,2600.0
2013-07-18 13:00:00,85.87,86.0,85.87,85.98,1000.0,85.87,86.0,85.87,85.98,1000.0
2013-07-18 13:05:00,85.98,85.98,85.8,85.84,2500.0,85.98,85.98,85.8,85.84,2500.0
2013-07-18 13:10:00,85.79,85.92,85.79,85.88,2500.0,85.79,85.92,85.79,85.88,2500.0
2013-07-18 13:15:00,85.99,85.99,85.83,85.83,1100.0,85.99,85.99,85.83,85.83,1100.0
2013-07-18 13:20:00,85.91,85.96,85.74,85.85,3700.0,85.91,85.96,85.74,85.85,3700.0
2013-07-18 13:25:00,85.86,85.86,85.8,85.84,600.0,85.86,85.86,85.8,85.84,600.0
2013-07-18 13:30:00,85.84,85.88,85.82,85.88,1300.0,85.84,85.88,85.82,85.88,1300.0
2013-07-18 13:35:00,85.88,85.96,85.86,85.93,4400.0,85.88,85.96,85.86,85.93,4400.0
2013-07-18 13:40:00,85.85,85.95,85.85,85.95,3500.0,85.85,85.95,85.85,85.95,3500.0
2013-07-18 13:45:00,85.96,86.06,85.92,86.04,5700.0,85.96,86.06,85.92,86.04,5700.0
2013-07-18 13:50:00,86.06,86.06,85.95,85.95,1200.0,86.06,86.06,85.95,85.95,1200.0
2013-07-18 13:55:00,86.04,86.17,86.04,86.07,5200.0,86.04,86.17,86.04,86.07,5200.0
2013-07-18 14:00:00,86.05,86.15,86.04,86.04,3200.0,86.05,86.15,86.04,86.04,3200.0
2013-07-18 14:05:00,86.11,86.23,86.05,86.11,700.0,86.11,86.23,86.05,86.11,700.0
2013-07-18 14:10:00,86.24,86.25,86.08,86.22,4500.0,86.24,86.25,86.08,86.22,4500.0
2013-07-18 14:15:00,86.18,86.22,86.09,86.09,2200.0,86.18,86.22,86.09,86.09,2200.0
2013-07-18 14:20:00,86.17,86.23,86.12,86.12,4300.0,86.17,86.23,86.12,86.12,4300.0
2013-07-18 14:25:00,86.11,86.2,86.11,86.12,3100.0,86.11,86.2,86.11,86.12,3100.0
2013-07-18 14:30:00,86.22,86.27,86.12,86.26,1700.0,86.22,86.27,86.12,86.26,1700.0
2013-07-18 14:35:00,86.22,86.34,86.07,86.27,5500.0,86.22,86.34,86.07,86.27,5500.0
2013-07-18 14:40:00,86.27,86.52,86.24,86.5,24500.0,86.27,86.52,86.24,86.5,24500.0
2013-07-18 14:45:00,86.43,86.72,86.43,86.67,23100.0,86.43,86.72,86.43,86.67,23100.0
2013-07-18 14:50:00,86.67,86.78,86.61,86.67,5000.0,86.67,86.78,86.61,86.67,5000.0
2013-07-18 14:55:00,86.64,86.74,86.62,86.67,2600.0,86.64,86.74,86.62,86.67,2600.0
2013-07-18 15:00:00,86.68,86.71,86.61,86.62,25600.0,86.68,86.71,86.61,86.62,25600.0
2013-07-18 15:05:00,86.63,86.72,86.59,86.66,4900.0,86.63,86.72,86.59,86.66,4900.0
2013-07-18 15:10:00,86.68,86.69,86.59,86.64,7100.0,86.68,86.69,86.59,86.64,7100.0
2013-07-18 15:15:00,86.63,86.76,86.58,86.67,12400.0,86.63,86.76,86.58,86.67,12400.0
2013-07-18 15:20:00,86.71,86.77,86.6,86.75,8900.0,86.71,86.77,86.6,86.75,8900.0
2013-07-18 15:25:00,86.72,86.85,86.7,86.84,14200.0,86.72,86.85,86.7,86.84,14200.0
2013-07-18 15:30:00,86.8,86.82,86.7,86.71,12900.0,86.8,86.82,86.7,86.71,12900.0
2013-07-18 15:35:00,86.72,86.81,86.71,86.77,8000.0,86.72,86.81,86.71,86.77,8000.0
2013-07-18 15:40:00,86.77,86.87,86.76,86.83,18600.0,86.77,86.87,86.76,86.83,18600.0
2013-07-18 15:45:00,86.83,86.91,86.71,86.82,21500.0,86.83,86.91,86.71,86.82,21500.0
2013-07-18 15:50:00,86.82,86.93,86.8,86.84,28100.0,86.82,86.93,86.8,86.84,28100.0
2013-07-18 15:55:00,86.83,86.87,86.63,86.78,54500.0,86.83,86.87,86.63,86.78,54500.0
2013-07-19 09:30:00,86.86,87.86,86.86,87.76,136100.0,86.86,87.86,86.86,87.76,136100.0
2013-07-19 09:35:00,87.67,87.73,86.7,87.2,26600.0,87.67,87.73,86.7,87.2,26600.0
2013-07-19 09:40:00,87.09,88.7,87.01,88.61,84000.0,87.09,88.7,87.01,88.61,84000.0
2013-07-19 09:45:00,88.67,88.87,88.2,88.72,45200.0,88.67,88.87,88.2,88.72,45200.0
2013-07-19 09:50:00,88.59,88.6,88.26,88.45,21700.0,88.59,88.6,88.26,88.45,21700.0
2013-07-19 09:55:00,88.46,88.76,88.37,88.76,25700.0,88.46,88.76,88.37,88.76,25700.0
2013-07-19 10:00:00,88.64,88.68,87.92,88.23,48500.0,88.64,88.68,87.92,88.23,48500.0
2013-07-19 10:05:00,88.25,88.52,88.23,88.41,74700.0,88.25,88.52,88.23,88.41,74700.0
2013-07-19 10:10:00,88.42,88.53,88.34,88.47,11100.0,88.42,88.53,88.34,88.47,11100.0
2013-07-19 10:15:00,88.44,88.78,88.35,88.66,60200.0,88.44,88.78,88.35,88.66,60200.0
2013-07-19 10:20:00,88.67,89.23,88.67,88.87,58000.0,88.67,89.23,88.67,88.87,58000.0
2013-07-19 10:25:00,88.91,89.38,88.79,89.37,16500.0,88.91,89.38,88.79,89.37,16500.0
2013-07-19 10:30:00,89.39,89.86,89.34,89.86,33500.0,89.39,89.86,89.34,89.86,33500.0
2013-07-19 10:35:00,89.86,89.86,89.56,89.79,16300.0,89.86,89.86,89.56,89.79,16300.0
2013-07-19 10:40:00,89.82,89.82,89.44,89.55,18200.0,89.82,89.82,89.44,89.55,18200.0
2013-07-19 10:45:00,89.45,89.71,89.45,89.71,11800.0,89.45,89.71,89.45,89.71,11800.0
2013-07-19 10:50:00,89.67,89.96,89.67,89.9,16000.0,89.67,89.96,89.67,89.9,16000.0
2013-07-19 10:55:00,89.9,89.93,89.48,89.48,11900.0,89.9,89.93,89.48,89.48,11900.0
2013-07-19 11:00:00,89.53,89.88,89.47,89.84,5600.0,89.53,89.88,89.47,89.84,5600.0
2013-07-19 11:05:00,89.85,89.85,89.58,89.67,24100.0,89.85,89.85,89.58,89.67,24100.0
2013-07-19 11:10:00,89.73,89.88,89.62,89.74,14600.0,89.73,89.88,89.62,89.74,14600.0
2013-07-19 11:15:00,89.76,89.76,89.67,89.71,4100.0,89.76,89.76,89.67,89.71,4100.0
2013-07-19 11:20:00,89.72,89.79,89.68,89.77,8600.0,89.72,89.79,89.68,89.77,8600.0
2013-07-19 11:25:00,89.75,89.84,89.73,89.76,7600.0,89.75,89.84,89.73,89.76,7600.0
2013-07-19 11:30:00,89.8,89.91,89.55,89.55,15200.0,89.8,89.91,89.55,89.55,15200.0
2013-07-19 11:35:00,89.53,89.68,88.85,88.85,21800.0,89.53,89.68,88.85,88.85,21800.0
2013-07-19 11:40:00,88.85,88.97,88.61,88.71,9000.0,88.85,88.97,88.61,88.71,9000.0
2013-07-19 11:45:00,88.61,89.25,88.61,89.19,11900.0,88.61,89.25,88.61,89.19,11900.0
2013-07-19 11:50:00,89.24,89.24,89.06,89.24,8800.0,89.24,89.24,89.06,89.24,8800.0
2013-07-19 11:55:00,89.29,89.3,88.91,88.95,5900.0,89.29,89.3,88.91,88.95,5900.0
2013-07-19 12:00:00,89.04,89.12,88.99,89.02,3600.0,89.04,89.12,88.99,89.02,3600.0
2013-07-19 12:05:00,88.94,89.17,88.94,89.13,3000.0,88.94,89.17,88.94,89.13,3000.0
2013-07-19 12:10:00,89.08,89.21,89.08,89.12,7600.0,89.08,89.21,89.08,89.12,7600.0
2013-07-19 12:15:00,89.15,89.2,89.12,89.14,3900.0,89.15,89.2,89.12,89.14,3900.0
2013-07-19 12:20:00,89.14,89.16,88.93,88.97,16100.0,89.14,89.16,88.93,88.97,16100.0
2013-07-19 12:25:00,88.97,89.04,88.97,88.97,10400.0,88.97,89.04,88.97,88.97,10400.0
2013-07-19 12:30:00,88.96,88.96,88.81,88.92,5700.0,88.96,88.96,88.81,88.92,5700.0
2013-07-19 12:35:00,88.93,89.02,88.93,88.99,9900.0,88.93,89.02,88.93,88.99,9900.0
2013-07-19 12:40:00,89.05,89.05,88.89,88.89,7300.0,89.05,89.05,88.89,88.89,7300.0
2013-07-19 12:45:00,88.89,88.92,88.81,88.81,4100.0,88.89,88.92,88.81,88.81,4100.0
2013-07-19 12:50:00,88.84,88.84,88.73,88.76,5900.0,88.84,88.84,88.73,88.76,5900.0
2013-07-19 12:55:00,88.82,88.91,88.79,88.87,3800.0,88.82,88.91,88.79,88.87,3800.0
2013-07-19 13:00:00,88.91,88.94,88.81,88.88,7000.0,88.91,88.94,88.81,88.88,7000.0
2013-07-19 13:05:00,88.93,88.96,88.86,88.96,9500.0,88.93,88.96,88.86,88.96,9500.0
2013-07-19 13:10:00,88.93,89.0,88.93,88.99,2800.0,88.93,89.0,88.93,88.99,2800.0
2013-07-19 13:15:00,88.99,89.18,88.98,89.15,12100.0,88.99,89.18,88.98,89.15,12100.0
2013-07-19 13:20:00,89.2,89.23,89.1,89.21,11200.0,89.2,89.23,89.1,89.21,11200.0
2013-07-19 13:25:00,89.19,89.23,89.16,89.22,5600.0,89.19,89.23,89.16,89.22,5600.0
2013-07-19 13:30:00,89.2,89.32,89.18,89.29,5600.0,89.2,89.32,89.18,89.29,5600.0
2013-07-19 13:35:00,89.31,89.38,89.27,89.36,16900.0,89.31,89.38,89.27,89.36,16900.0
2013-07-19 13:40:00,89.36,89.39,89.3,89.33,12700.0,89.36,89.39,89.3,89.33,12700.0
2013-07-19 13:45:00,89.31,89.36,89.3,89.31,29200.0,89.31,89.36,89.3,89.31,29200.0
2013-07-19 13:50:00,89.33,89.34,89.29,89.3,33500.0,89.33,89.34,89.29,89.3,33500.0
2013-07-19 13:55:00,89.36,89.52,89.33,89.5,5700.0,89.36,89.52,89.33,89.5,5700.0
2013-07-19 14:00:00,89.47,89.5,89.25,89.25,20700.0,89.47,89.5,89.25,89.25,20700.0
2013-07-19 14:05:00,89.27,89.37,89.18,89.18,81500.0,89.27,89.37,89.18,89.18,81500.0
2013-07-19 14:10:00,89.22,89.46,89.22,89.43,6400.0,89.22,89.46,89.22,89.43,6400.0
2013-07-19 14:15:00,89.44,89.45,89.22,89.23,5300.0,89.44,89.45,89.22,89.23,5300.0
2013-07-19 14:20:00,89.22,89.28,89.13,89.21,41000.0,89.22,89.28,89.13,89.21,41000.0
2013-07-19 14:25:00,89.18,89.3,89.16,89.25,3300.0,89.18,89.3,89.16,89.25,3300.0
2013-07-19 14:30:00,89.27,89.3,89.15,89.15,20400.0,89.27,89.3,89.15,89.15,20400.0
2013-07-19 14:35:00,89.12,89.24,89.12,89.24,4700.0,89.12,89.24,89.12,89.24,4700.0
2013-07-19 14:40:00,89.24,89.31,89.21,89.23,17400.0,89.24,89.31,89.21,89.23,17400.0
2013-07-19 14:45:00,89.23,89.28,88.91,88.94,92900.0,89.23,89.28,88.91,88.94,92900.0
2013-07-19 14:50:00,88.97,88.97,88.73,88.73,9200.0,88.97,88.97,88.73,88.73,9200.0
2013-07-19 14:55:00,88.8,89.18,88.8,89.02,28100.0,88.8,89.18,88.8,89.02,28100.0
2013-07-19 15:00:00,88.99,89.1,88.9,88.95,15700.0,88.99,89.1,88.9,88.95,15700.0
2013-07-19 15:05:00,88.94,89.0,88.86,88.9,9600.0,88.94,89.0,88.86,88.9,9600.0
2013-07-19 15:10:00,88.91,88.92,88.64,88.7,11100.0,88.91,88.92,88.64,88.7,11100.0
2013-07-19 15:15:00,88.73,88.73,88.46,88.51,45000.0,88.73,88.73,88.46,88.51,45000.0
2013-07-19 15:20:00,88.5,88.63,88.38,88.63,18800.0,88.5,88.63,88.38,88.63,18800.0
2013-07-19 15:25:00,88.62,88.73,88.6,88.68,8200.0,88.62,88.73,88.6,88.68,8200.0
2013-07-19 15:30:00,88.68,88.7,88.55,88.6,13900.0,88.68,88.7,88.55,88.6,13900.0
2013-07-19 15:35:00,88.61,88.65,88.48,88.55,13300.0,88.61,88.65,88.48,88.55,13300.0
2013-07-19 15:40:00,88.52,88.61,88.52,88.55,9800.0,88.52,88.61,88.52,88.55,9800.0
2013-07-19 15:45:00,88.54,88.56,88.2,88.2,49900.0,88.54,88.56,88.2,88.2,49900.0
2013-07-19 15:50:00,88.19,88.27,88.13,88.25,109400.0,88.19,88.27,88.13,88.25,109400.0
2013-07-19 15:55:00,88.25,88.61,88.13,88.52,205200.0,88.25,88.61,88.13,88.52,205200.0
2013-07-22 09:30:00,89.01,89.36,88.37,88.89,59600.0,89.01,89.36,88.37,88.89,59600.0
2013-07-22 09:35:00,88.89,88.95,88.06,88.08,18300.0,88.89,88.95,88.06,88.08,18300.0
2013-07-22 09:40:00,88.1,88.3,87.21,87.59,47100.0,88.1,88.3,87.21,87.59,47100.0
2013-07-22 09:45:00,87.53,87.84,87.12,87.84,16500.0,87.53,87.84,87.12,87.84,16500.0
2013-07-22 09:50:00,87.85,88.14,87.82,88.04,14400.0,87.85,88.14,87.82,88.04,14400.0
2013-07-22 09:55:00,88.1,88.31,87.62,87.91,38200.0,88.1,88.31,87.62,87.91,38200.0
2013-07-22 10:00:00,87.9,88.5,87.9,88.38,15700.0,87.9,88.5,87.9,88.38,15700.0
2013-07-22 10:05:00,88.37,88.5,88.18,88.34,12500.0,88.37,88.5,88.18,88.34,12500.0
2013-07-22 10:10:00,88.31,88.64,88.3,88.5,12300.0,88.31,88.64,88.3,88.5,12300.0
2013-07-22 10:15:00,88.51,88.68,88.51,88.61,9100.0,88.51,88.68,88.51,88.61,9100.0
2013-07-22 10:20:00,88.64,88.66,87.0,87.49,83700.0,88.64,88.66,87.0,87.49,83700.0
2013-07-22 10:25:00,87.55,87.61,87.28,87.49,7800.0,87.55,87.61,87.28,87.49,7800.0
2013-07-22 10:30:00,87.62,88.0,87.55,88.0,9200.0,87.62,88.0,87.55,88.0,9200.0
2013-07-22 10:35:00,87.95,87.97,87.76,87.79,3300.0,87.95,87.97,87.76,87.79,3300.0
2013-07-22 10:40:00,87.79,87.87,87.75,87.87,14100.0,87.79,87.87,87.75,87.87,14100.0
2013-07-22 10:45:00,87.92,88.3,87.85,88.3,8500.0,87.92,88.3,87.85,88.3,8500.0
2013-07-22 10:50:00,88.32,88.32,87.95,88.02,9600.0,88.32,88.32,87.95,88.02,9600.0
2013-07-22 10:55:00,88.01,88.23,87.94,88.03,37000.0,88.01,88.23,87.94,88.03,37000.0
2013-07-22 11:00:00,88.03,88.22,87.87,88.03,44300.0,88.03,88.22,87.87,88.03,44300.0
2013-07-22 11:05:00,87.97,88.25,87.84,88.16,35600.0,87.97,88.25,87.84,88.16,35600.0
2013-07-22 11:10:00,88.17,88.31,87.63,87.86,21700.0,88.17,88.31,87.63,87.86,21700.0
2013-07-22 11:15:00,87.89,87.89,87.51,87.51,2600.0,87.89,87.89,87.51,87.51,2600.0
2013-07-22 11:20:00,87.66,87.76,87.41,87.41,32300.0,87.66,87.76,87.41,87.41,32300.0
2013-07-22 11:25:00,87.52,87.73,87.43,87.7,5600.0,87.52,87.73,87.43,87.7,5600.0
2013-07-22 11:30:00,87.77,87.87,87.56,87.75,3500.0,87.77,87.87,87.56,87.75,3500.0
2013-07-22 11:35:00,87.71,87.85,87.56,87.68,12100.0,87.71,87.85,87.56,87.68,12100.0
2013-07-22 11:40:00,87.67,87.8,87.55,87.8,15800.0,87.67,87.8,87.55,87.8,15800.0
2013-07-22 11:45:00,87.75,87.8,87.53,87.53,5100.0,87.75,87.8,87.53,87.53,5100.0
2013-07-22 11:50:00,87.5,87.64,87.29,87.34,59300.0,87.5,87.64,87.29,87.34,59300.0
2013-07-22 11:55:00,87.4,87.59,87.33,87.59,7400.0,87.4,87.59,87.33,87.59,7400.0
2013-07-22 12:00:00,87.63,87.76,87.31,87.42,6400.0,87.63,87.76,87.31,87.42,6400.0
2013-07-22 12:05:00,87.45,87.69,87.38,87.63,4000.0,87.45,87.69,87.38,87.63,4000.0
2013-07-22 12:10:00,87.75,88.01,87.7,87.98,5500.0,87.75,88.01,87.7,87.98,5500.0
2013-07-22 12:15:00,88.0,88.02,87.69,87.69,11200.0,88.0,88.02,87.69,87.69,11200.0
2013-07-22 12:20:00,87.77,87.77,87.4,87.73,8000.0,87.77,87.77,87.4,87.73,8000.0
2013-07-22 12:25:00,87.81,87.95,87.78,87.95,2700.0,87.81,87.95,87.78,87.95,2700.0
2013-07-22 12:30:00,87.95,88.1,87.95,88.05,2200.0,87.95,88.1,87.95,88.05,2200.0
2013-07-22 12:35:00,88.04,88.19,87.8,87.93,23600.0,88.04,88.19,87.8,87.93,23600.0
2013-07-22 12:40:00,87.93,88.11,87.88,88.11,2700.0,87.93,88.11,87.88,88.11,2700.0
2013-07-22 12:45:00,88.11,88.2,88.11,88.12,5600.0,88.11,88.2,88.11,88.12,5600.0
2013-07-22 12:50:00,88.11,88.15,87.96,88.01,4000.0,88.11,88.15,87.96,88.01,4000.0
2013-07-22 12:55:00,88.0,88.07,87.77,88.02,38400.0,88.0,88.07,87.77,88.02,38400.0
2013-07-22 13:00:00,88.02,88.09,87.93,88.04,3500.0,88.02,88.09,87.93,88.04,3500.0
2013-07-22 13:05:00,88.07,88.14,88.01,88.14,6400.0,88.07,88.14,88.01,88.14,6400.0
2013-07-22 13:10:00,88.03,88.03,87.68,87.92,8300.0,88.03,88.03,87.68,87.92,8300.0
2013-07-22 13:15:00,87.89,87.92,87.28,87.85,26900.0,87.89,87.92,87.28,87.85,26900.0
2013-07-22 13:20:00,87.9,88.09,87.83,87.92,144700.0,87.9,88.09,87.83,87.92,144700.0
2013-07-22 13:25:00,87.89,87.95,87.76,87.95,10900.0,87.89,87.95,87.76,87.95,10900.0
2013-07-22 13:30:00,87.9,88.02,87.85,87.95,5300.0,87.9,88.02,87.85,87.95,5300.0
2013-07-22 13:35:00,88.03,88.03,87.86,87.9,18100.0,88.03,88.03,87.86,87.9,18100.0
2013-07-22 13:40:00,87.9,87.95,87.81,87.81,9900.0,87.9,87.95,87.81,87.81,9900.0
2013-07-22 13:45:00,87.8,87.99,87.8,87.95,42900.0,87.8,87.99,87.8,87.95,42900.0
2013-07-22 13:50:00,87.95,87.97,87.88,87.9,20700.0,87.95,87.97,87.88,87.9,20700.0
2013-07-22 13:55:00,87.91,88.09,87.91,88.05,21600.0,87.91,88.09,87.91,88.05,21600.0
2013-07-22 14:00:00,88.06,88.37,87.97,88.3,16600.0,88.06,88.37,87.97,88.3,16600.0
2013-07-22 14:05:00,88.3,88.4,88.11,88.11,13000.0,88.3,88.4,88.11,88.11,13000.0
2013-07-22 14:10:00,88.08,88.19,87.9,87.9,15900.0,88.08,88.19,87.9,87.9,15900.0
2013-07-22 14:15:00,87.94,87.98,87.91,87.96,8400.0,87.94,87.98,87.91,87.96,8400.0
2013-07-22 14:20:00,88.02,88.05,87.96,87.97,9500.0,88.02,88.05,87.96,87.97,9500.0
2013-07-22 14:25:00,88.03,88.11,87.99,88.03,21100.0,88.03,88.11,87.99,88.03,21100.0
2013-07-22 14:30:00,88.03,88.2,88.02,88.19,5600.0,88.03,88.2,88.02,88.19,5600.0
2013-07-22 14:35:00,88.23,88.38,88.19,88.19,10200.0,88.23,88.38,88.19,88.19,10200.0
2013-07-22 14:40:00,88.19,88.19,88.0,88.02,21100.0,88.19,88.19,88.0,88.02,21100.0
2013-07-22 14:45:00,88.03,88.1,87.94,87.99,11800.0,88.03,88.1,87.94,87.99,11800.0
2013-07-22 14:50:00,87.96,88.05,87.95,88.03,4200.0,87.96,88.05,87.95,88.03,4200.0
2013-07-22 14:55:00,88.03,88.26,88.01,88.23,14900.0,88.03,88.26,88.01,88.23,14900.0
2013-07-22 15:00:00,88.24,88.36,88.21,88.32,5200.0,88.24,88.36,88.21,88.32,5200.0
2013-07-22 15:05:00,88.28,88.28,88.01,88.08,23600.0,88.28,88.28,88.01,88.08,23600.0
2013-07-22 15:10:00,88.09,88.09,87.94,87.95,11400.0,88.09,88.09,87.94,87.95,11400.0
2013-07-22 15:15:00,87.96,88.03,87.94,88.0,30000.0,87.96,88.03,87.94,88.0,30000.0
2013-07-22 15:20:00,88.0,88.2,88.0,88.15,67600.0,88.0,88.2,88.0,88.15,67600.0
2013-07-22 15:25:00,88.09,88.2,88.09,88.16,5500.0,88.09,88.2,88.09,88.16,5500.0
2013-07-22 15:30:00,88.15,88.26,88.09,88.26,20100.0,88.15,88.26,88.09,88.26,20100.0
2013-07-22 15:35:00,88.28,88.34,88.19,88.28,46100.0,88.28,88.34,88.19,88.28,46100.0
2013-07-22 15:40:00,88.3,88.36,88.28,88.28,30900.0,88.3,88.36,88.28,88.28,30900.0
2013-07-22 15:45:00,88.28,88.37,88.25,88.35,42900.0,88.28,88.37,88.25,88.35,42900.0
2013-07-22 15:50:00,88.37,88.45,88.17,88.17,85900.0,88.37,88.45,88.17,88.17,85900.0
2013-07-22 15:55:00,88.18,88.25,88.03,88.24,67000.0,88.18,88.25,88.03,88.24,67000.0
2013-07-23 09:30:00,87.95,88.81,87.25,87.36,25500.0,87.95,88.81,87.25,87.36,25500.0
2013-07-23 09:35:00,87.47,87.76,87.47,87.73,4000.0,87.47,87.76,87.47,87.73,4000.0
2013-07-23 09:40:00,87.73,88.16,87.67,88.16,32400.0,87.73,88.16,87.67,88.16,32400.0
2013-07-23 09:45:00,88.13,88.13,87.87,87.94,4600.0,88.13,88.13,87.87,87.94,4600.0
2013-07-23 09:50:00,88.01,88.03,87.85,87.85,7600.0,88.01,88.03,87.85,87.85,7600.0
2013-07-23 09:55:00,87.86,88.11,87.63,87.83,77100.0,87.86,88.11,87.63,87.83,77100.0
2013-07-23 10:00:00,87.68,87.68,87.06,87.19,8900.0,87.68,87.68,87.06,87.19,8900.0
2013-07-23 10:05:00,87.21,87.68,87.11,87.68,8200.0,87.21,87.68,87.11,87.68,8200.0
2013-07-23 10:10:00,87.56,87.7,87.45,87.67,3600.0,87.56,87.7,87.45,87.67,3600.0
2013-07-23 10:15:00,87.67,87.79,87.44,87.65,28500.0,87.67,87.79,87.44,87.65,28500.0
2013-07-23 10:20:00,87.65,87.71,87.38,87.57,57100.0,87.65,87.71,87.38,87.57,57100.0
2013-07-23 10:25:00,87.56,87.58,86.75,86.98,38100.0,87.56,87.58,86.75,86.98,38100.0
2013-07-23 10:30:00,86.96,87.14,86.9,87.14,13100.0,86.96,87.14,86.9,87.14,13100.0
2013-07-23 10:35:00,87.13,87.14,87.04,87.14,1400.0,87.13,87.14,87.04,87.14,1400.0
2013-07-23 10:40:00,87.21,87.24,86.83,86.94,29000.0,87.21,87.24,86.83,86.94,29000.0
2013-07-23 10:45:00,86.94,87.05,86.81,86.81,4300.0,86.94,87.05,86.81,86.81,4300.0
2013-07-23 10:50:00,86.81,86.82,86.78,86.78,1900.0,86.81,86.82,86.78,86.78,1900.0
2013-07-23 10:55:00,86.83,87.05,86.75,86.87,22600.0,86.83,87.05,86.75,86.87,22600.0
2013-07-23 11:00:00,86.86,87.03,86.85,86.95,8900.0,86.86,87.03,86.85,86.95,8900.0
2013-07-23 11:05:00,87.02,87.04,86.86,87.04,2600.0,87.02,87.04,86.86,87.04,2600.0
2013-07-23 11:10:00,87.05,87.19,87.04,87.19,3700.0,87.05,87.19,87.04,87.19,3700.0
2013-07-23 11:15:00,87.18,87.33,87.17,87.33,2500.0,87.18,87.33,87.17,87.33,2500.0
2013-07-23 11:20:00,87.28,87.55,87.26,87.36,16000.0,87.28,87.55,87.26,87.36,16000.0
2013-07-23 11:25:00,87.37,87.56,87.37,87.39,4500.0,87.37,87.56,87.37,87.39,4500.0
2013-07-23 11:30:00,87.44,87.47,87.09,87.09,17700.0,87.44,87.47,87.09,87.09,17700.0
2013-07-23 11:35:00,87.06,87.22,87.05,87.22,1600.0,87.06,87.22,87.05,87.22,1600.0
2013-07-23 11:40:00,87.25,87.4,87.25,87.3,7000.0,87.25,87.4,87.25,87.3,7000.0
2013-07-23 11:45:00,87.28,87.4,87.2,87.23,54700.0,87.28,87.4,87.2,87.23,54700.0
2013-07-23 11:50:00,87.23,87.23,87.0,87.03,25400.0,87.23,87.23,87.0,87.03,25400.0
2013-07-23 11:55:00,87.01,87.01,86.87,86.87,10500.0,87.01,87.01,86.87,86.87,10500.0
2013-07-23 12:00:00,86.89,86.91,86.77,86.83,20000.0,86.89,86.91,86.77,86.83,20000.0
2013-07-23 12:05:00,86.8,87.06,86.76,86.98,13300.0,86.8,87.06,86.76,86.98,13300.0
2013-07-23 12:10:00,87.09,87.25,87.07,87.14,44000.0,87.09,87.25,87.07,87.14,44000.0
2013-07-23 12:15:00,87.17,87.22,86.99,87.09,31200.0,87.17,87.22,86.99,87.09,31200.0
2013-07-23 12:20:00,87.06,87.28,87.06,87.28,3500.0,87.06,87.28,87.06,87.28,3500.0
2013-07-23 12:25:00,87.27,87.35,87.26,87.34,1700.0,87.27,87.35,87.26,87.34,1700.0
2013-07-23 12:30:00,87.33,87.4,87.26,87.29,5100.0,87.33,87.4,87.26,87.29,5100.0
2013-07-23 12:35:00,87.26,87.34,87.21,87.34,5700.0,87.26,87.34,87.21,87.34,5700.0
2013-07-23 12:40:00,87.31,87.41,87.29,87.36,2900.0,87.31,87.41,87.29,87.36,2900.0
2013-07-23 12:45:00,87.41,87.44,87.34,87.34,8400.0,87.41,87.44,87.34,87.34,8400.0
2013-07-23 12:50:00,87.33,87.33,87.2,87.2,17100.0,87.33,87.33,87.2,87.2,17100.0
2013-07-23 12:55:00,87.25,87.26,87.17,87.2,5100.0,87.25,87.26,87.17,87.2,5100.0
2013-07-23 13:00:00,87.2,87.26,87.19,87.23,11700.0,87.2,87.26,87.19,87.23,11700.0
2013-07-23 13:05:00,87.24,87.36,87.22,87.33,7800.0,87.24,87.36,87.22,87.33,7800.0
2013-07-23 13:10:00,87.35,87.35,87.28,87.32,7700.0,87.35,87.35,87.28,87.32,7700.0
2013-07-23 13:15:00,87.32,87.43,87.26,87.36,6100.0,87.32,87.43,87.26,87.36,6100.0
2013-07-23 13:20:00,87.34,87.43,87.33,87.37,19000.0,87.34,87.43,87.33,87.37,19000.0
2013-07-23 13:25:00,87.35,87.46,87.35,87.42,4000.0,87.35,87.46,87.35,87.42,4000.0
2013-07-23 13:30:00,87.49,87.51,87.43,87.51,7800.0,87.49,87.51,87.43,87.51,7800.0
2013-07-23 13:35:00,87.54,87.58,87.52,87.58,3700.0,87.54,87.58,87.52,87.58,3700.0
2013-07-23 13:40:00,87.58,87.59,87.51,87.59,4500.0,87.58,87.59,87.51,87.59,4500.0
2013-07-23 13:45:00,87.61,87.71,87.61,87.68,8200.0,87.61,87.71,87.61,87.68,8200.0
2013-07-23 13:50:00,87.69,87.72,87.59,87.6,7200.0,87.69,87.72,87.59,87.6,7200.0
2013-07-23 13:55:00,87.56,87.63,87.39,87.63,5400.0,87.56,87.63,87.39,87.63,5400.0
2013-07-23 14:00:00,87.63,87.63,87.46,87.46,7700.0,87.63,87.63,87.46,87.46,7700.0
2013-07-23 14:05:00,87.43,87.44,87.26,87.31,7900.0,87.43,87.44,87.26,87.31,7900.0
2013-07-23 14:10:00,87.3,87.44,87.27,87.36,21100.0,87.3,87.44,87.27,87.36,21100.0
2013-07-23 14:15:00,87.34,87.35,87.25,87.29,11200.0,87.34,87.35,87.25,87.29,11200.0
2013-07-23 14:20:00,87.29,87.29,87.15,87.27,42000.0,87.29,87.29,87.15,87.27,42000.0
2013-07-23 14:25:00,87.23,87.36,87.23,87.32,6800.0,87.23,87.36,87.23,87.32,6800.0
2013-07-23 14:30:00,87.36,87.39,87.29,87.36,2500.0,87.36,87.39,87.29,87.36,2500.0
2013-07-23 14:35:00,87.35,87.44,87.32,87.42,4000.0,87.35,87.44,87.32,87.42,4000.0
2013-07-23 14:40:00,87.42,87.42,87.23,87.35,4800.0,87.42,87.42,87.23,87.35,4800.0
2013-07-23 14:45:00,87.34,87.35,87.16,87.22,6000.0,87.34,87.35,87.16,87.22,6000.0
2013-07-23 14:50:00,87.23,87.33,87.23,87.33,3300.0,87.23,87.33,87.23,87.33,3300.0
2013-07-23 14:55:00,87.27,87.36,87.27,87.29,4100.0,87.27,87.36,87.27,87.29,4100.0
2013-07-23 15:00:00,87.28,87.32,87.18,87.23,6300.0,87.28,87.32,87.18,87.23,6300.0
2013-07-23 15:05:00,87.22,87.22,87.04,87.06,4800.0,87.22,87.22,87.04,87.06,4800.0
2013-07-23 15:10:00,87.06,87.09,86.87,86.97,6700.0,87.06,87.09,86.87,86.97,6700.0
2013-07-23 15:15:00,86.95,87.05,86.95,87.0,10300.0,86.95,87.05,86.95,87.0,10300.0
2013-07-23 15:20:00,87.04,87.11,86.97,87.0,8200.0,87.04,87.11,86.97,87.0,8200.0
2013-07-23 15:25:00,87.0,87.15,86.98,87.14,10600.0,87.0,87.15,86.98,87.14,10600.0
2013-07-23 15:30:00,87.11,87.18,87.07,87.13,9700.0,87.11,87.18,87.07,87.13,9700.0
2013-07-23 15:35:00,87.11,87.12,87.0,87.0,13100.0,87.11,87.12,87.0,87.0,13100.0
2013-07-23 15:40:00,87.01,87.01,86.76,86.76,27000.0,87.01,87.01,86.76,86.76,27000.0
2013-07-23 15:45:00,86.75,86.79,86.36,86.37,48400.0,86.75,86.79,86.36,86.37,48400.0
2013-07-23 15:50:00,86.36,86.6,86.28,86.54,47500.0,86.36,86.6,86.28,86.54,47500.0
2013-07-23 15:55:00,86.54,86.6,86.37,86.57,62400.0,86.54,86.6,86.37,86.57,62400.0
2013-07-24 09:30:00,86.95,87.43,86.57,87.08,14700.0,86.95,87.43,86.57,87.08,14700.0
2013-07-24 09:35:00,87.1,87.4,87.1,87.3,3700.0,87.1,87.4,87.1,87.3,3700.0
2013-07-24 09:40:00,87.21,87.42,87.06,87.08,7000.0,87.21,87.42,87.06,87.08,7000.0
2013-07-24 09:45:00,87.06,87.45,87.0,87.3,8500.0,87.06,87.45,87.0,87.3,8500.0
2013-07-24 09:50:00,87.27,87.48,87.15,87.16,11300.0,87.27,87.48,87.15,87.16,11300.0
2013-07-24 09:55:00,87.12,87.13,86.39,86.41,11800.0,87.12,87.13,86.39,86.41,11800.0
2013-07-24 10:00:00,86.4,86.91,86.2,86.2,9500.0,86.4,86.91,86.2,86.2,9500.0
2013-07-24 10:05:00,86.2,86.26,85.8,85.96,13100.0,86.2,86.26,85.8,85.96,13100.0
2013-07-24 10:10:00,85.81,85.91,85.29,85.36,26400.0,85.81,85.91,85.29,85.36,26400.0
2013-07-24 10:15:00,85.39,86.05,85.39,86.05,6700.0,85.39,86.05,85.39,86.05,6700.0
2013-07-24 10:20:00,86.06,86.34,85.97,86.01,22400.0,86.06,86.34,85.97,86.01,22400.0
2013-07-24 10:25:00,86.04,86.14,85.86,85.93,67800.0,86.04,86.14,85.86,85.93,67800.0
2013-07-24 10:30:00,85.9,86.04,85.71,85.8,22500.0,85.9,86.04,85.71,85.8,22500.0
2013-07-24 10:35:00,85.78,85.81,85.63,85.75,10400.0,85.78,85.81,85.63,85.75,10400.0
2013-07-24 10:40:00,85.81,85.82,85.47,85.52,11000.0,85.81,85.82,85.47,85.52,11000.0
2013-07-24 10:45:00,85.54,85.57,85.4,85.4,6200.0,85.54,85.57,85.4,85.4,6200.0
2013-07-24 10:50:00,85.44,85.52,85.43,85.49,7800.0,85.44,85.52,85.43,85.49,7800.0
2013-07-24 10:55:00,85.5,85.62,85.5,85.56,9300.0,85.5,85.62,85.5,85.56,9300.0
2013-07-24 11:00:00,85.56,85.78,85.51,85.77,5300.0,85.56,85.78,85.51,85.77,5300.0
2013-07-24 11:05:00,85.72,85.74,85.69,85.69,1200.0,85.72,85.74,85.69,85.69,1200.0
2013-07-24 11:10:00,85.67,85.84,85.53,85.53,8000.0,85.67,85.84,85.53,85.53,8000.0
2013-07-24 11:15:00,85.56,85.81,85.55,85.81,5400.0,85.56,85.81,85.55,85.81,5400.0
2013-07-24 11:20:00,85.78,86.19,85.74,86.0,30100.0,85.78,86.19,85.74,86.0,30100.0
2013-07-24 11:25:00,86.03,86.16,85.8,85.8,22200.0,86.03,86.16,85.8,85.8,22200.0
2013-07-24 11:30:00,85.81,86.0,85.8,85.99,16000.0,85.81,86.0,85.8,85.99,16000.0
2013-07-24 11:35:00,86.0,86.0,85.74,85.8,9600.0,86.0,86.0,85.74,85.8,9600.0
2013-07-24 11:40:00,85.84,85.94,85.78,85.88,23000.0,85.84,85.94,85.78,85.88,23000.0
2013-07-24 11:45:00,85.93,86.16,85.9,86.11,23500.0,85.93,86.16,85.9,86.11,23500.0
2013-07-24 11:50:00,86.0,86.33,86.0,86.32,6000.0,86.0,86.33,86.0,86.32,6000.0
2013-07-24 11:55:00,86.26,86.36,86.0,86.07,6900.0,86.26,86.36,86.0,86.07,6900.0
2013-07-24 12:00:00,86.04,86.09,85.98,85.98,2700.0,86.04,86.09,85.98,85.98,2700.0
2013-07-24 12:05:00,85.98,86.1,85.73,85.83,12300.0,85.98,86.1,85.73,85.83,12300.0
2013-07-24 12:10:00,85.84,85.92,85.55,85.61,7900.0,85.84,85.92,85.55,85.61,7900.0
2013-07-24 12:15:00,85.62,85.62,85.36,85.36,7900.0,85.62,85.62,85.36,85.36,7900.0
2013-07-24 12:20:00,85.46,85.6,85.39,85.6,5400.0,85.46,85.6,85.39,85.6,5400.0
2013-07-24 12:25:00,85.6,85.64,85.49,85.58,17900.0,85.6,85.64,85.49,85.58,17900.0
2013-07-24 12:30:00,85.65,85.66,85.44,85.44,6500.0,85.65,85.66,85.44,85.44,6500.0
2013-07-24 12:35:00,85.45,85.66,85.37,85.45,51800.0,85.45,85.66,85.37,85.45,51800.0
2013-07-24 12:40:00,85.43,85.47,85.31,85.45,11700.0,85.43,85.47,85.31,85.45,11700.0
2013-07-24 12:45:00,85.5,85.56,85.45,85.46,3600.0,85.5,85.56,85.45,85.46,3600.0
2013-07-24 12:50:00,85.51,85.51,85.37,85.37,1400.0,85.51,85.51,85.37,85.37,1400.0
2013-07-24 12:55:00,85.43,85.46,85.22,85.28,7200.0,85.43,85.46,85.22,85.28,7200.0
2013-07-24 13:00:00,85.29,85.34,85.16,85.25,39800.0,85.29,85.34,85.16,85.25,39800.0
2013-07-24 13:05:00,85.25,85.28,84.98,84.98,8100.0,85.25,85.28,84.98,84.98,8100.0
2013-07-24 13:10:00,85.05,85.08,84.89,84.97,6400.0,85.05,85.08,84.89,84.97,6400.0
2013-07-24 13:15:00,85.07,85.07,84.75,84.8,6500.0,85.07,85.07,84.75,84.8,6500.0
2013-07-24 13:20:00,84.88,84.88,84.79,84.87,3600.0,84.88,84.88,84.79,84.87,3600.0
2013-07-24 13:25:00,84.91,84.91,84.74,84.8,9000.0,84.91,84.91,84.74,84.8,9000.0
2013-07-24 13:30:00,84.77,84.78,84.51,84.55,4200.0,84.77,84.78,84.51,84.55,4200.0
2013-07-24 13:35:00,84.54,84.68,84.5,84.68,5800.0,84.54,84.68,84.5,84.68,5800.0
2013-07-24 13:40:00,84.65,84.68,84.61,84.61,1500.0,84.65,84.68,84.61,84.61,1500.0
2013-07-24 13:45:00,84.59,84.73,84.5,84.66,3500.0,84.59,84.73,84.5,84.66,3500.0
2013-07-24 13:50:00,84.7,84.85,84.7,84.74,10700.0,84.7,84.85,84.7,84.74,10700.0
2013-07-24 13:55:00,84.78,84.87,84.68,84.87,45500.0,84.78,84.87,84.68,84.87,45500.0
2013-07-24 14:00:00,84.88,85.0,84.82,85.0,4500.0,84.88,85.0,84.82,85.0,4500.0
2013-07-24 14:05:00,85.02,85.29,85.0,85.06,13700.0,85.02,85.29,85.0,85.06,13700.0
2013-07-24 14:10:00,85.02,85.1,84.99,85.07,4800.0,85.02,85.1,84.99,85.07,4800.0
2013-07-24 14:15:00,85.09,85.23,85.05,85.16,22700.0,85.09,85.23,85.05,85.16,22700.0
2013-07-24 14:20:00,85.18,85.26,85.15,85.17,12700.0,85.18,85.26,85.15,85.17,12700.0
2013-07-24 14:25:00,85.16,85.28,85.16,85.24,3800.0,85.16,85.28,85.16,85.24,3800.0
2013-07-24 14:30:00,85.24,85.27,84.93,84.93,7000.0,85.24,85.27,84.93,84.93,7000.0
2013-07-24 14:35:00,84.94,85.05,84.91,85.01,6000.0,84.94,85.05,84.91,85.01,6000.0
2013-07-24 14:40:00,85.05,85.17,85.0,85.17,4600.0,85.05,85.17,85.0,85.17,4600.0
2013-07-24 14:45:00,85.12,85.24,85.09,85.24,5900.0,85.12,85.24,85.09,85.24,5900.0
2013-07-24 14:50:00,85.19,85.38,85.19,85.33,14400.0,85.19,85.38,85.19,85.33,14400.0
2013-07-24 14:55:00,85.31,85.4,85.3,85.31,13600.0,85.31,85.4,85.3,85.31,13600.0
2013-07-24 15:00:00,85.33,85.35,85.15,85.21,11700.0,85.33,85.35,85.15,85.21,11700.0
2013-07-24 15:05:00,85.21,85.24,84.97,85.06,21300.0,85.21,85.24,84.97,85.06,21300.0
2013-07-24 15:10:00,85.07,85.17,85.03,85.13,8500.0,85.07,85.17,85.03,85.13,8500.0
2013-07-24 15:15:00,85.14,85.15,85.06,85.12,7100.0,85.14,85.15,85.06,85.12,7100.0
2013-07-24 15:20:00,85.14,85.32,85.14,85.29,5700.0,85.14,85.32,85.14,85.29,5700.0
2013-07-24 15:25:00,85.29,85.36,85.25,85.36,6300.0,85.29,85.36,85.25,85.36,6300.0
2013-07-24 15:30:00,85.3,85.3,85.08,85.1,7800.0,85.3,85.3,85.08,85.1,7800.0
2013-07-24 15:35:00,85.1,85.16,85.07,85.1,8100.0,85.1,85.16,85.07,85.1,8100.0
2013-07-24 15:40:00,85.12,85.32,85.12,85.16,16200.0,85.12,85.32,85.12,85.16,16200.0
2013-07-24 15:45:00,85.15,85.18,85.06,85.06,17700.0,85.15,85.18,85.06,85.06,17700.0
2013-07-24 15:50:00,85.11,85.22,84.9,85.04,24300.0,85.11,85.22,84.9,85.04,24300.0
2013-07-24 15:55:00,85.04,85.3,85.01,85.26,47700.0,85.04,85.3,85.01,85.26,47700.0
2013-07-25 09:30:00,84.77,85.39,84.01,84.63,30900.0,84.77,85.39,84.01,84.63,30900.0
2013-07-25 09:35:00,84.63,84.63,84.23,84.23,6700.0,84.63,84.63,84.23,84.23,6700.0
2013-07-25 09:40:00,84.22,84.41,84.01,84.03,11600.0,84.22,84.41,84.01,84.03,11600.0
2013-07-25 09:45:00,84.0,84.91,84.0,84.89,50600.0,84.0,84.91,84.0,84.89,50600.0
2013-07-25 09:50:00,84.95,86.2,84.93,86.16,17800.0,84.95,86.2,84.93,86.16,17800.0
2013-07-25 09:55:00,85.98,86.43,85.94,85.94,19900.0,85.98,86.43,85.94,85.94,19900.0
2013-07-25 10:00:00,86.1,86.4,86.0,86.27,12700.0,86.1,86.4,86.0,86.27,12700.0
2013-07-25 10:05:00,86.24,86.47,86.14,86.26,15700.0,86.24,86.47,86.14,86.26,15700.0
2013-07-25 10:10:00,86.32,86.5,86.12,86.5,76800.0,86.32,86.5,86.12,86.5,76800.0
2013-07-25 10:15:00,86.57,87.04,86.48,86.96,27500.0,86.57,87.04,86.48,86.96,27500.0
2013-07-25 10:20:00,86.88,86.88,86.11,86.11,9400.0,86.88,86.88,86.11,86.11,9400.0
2013-07-25 10:25:00,86.18,86.33,86.08,86.19,6300.0,86.18,86.33,86.08,86.19,6300.0
2013-07-25 10:30:00,86.04,86.04,85.73,85.8,8100.0,86.04,86.04,85.73,85.8,8100.0
2013-07-25 10:35:00,85.71,85.75,85.56,85.57,7800.0,85.71,85.75,85.56,85.57,7800.0
2013-07-25 10:40:00,85.58,86.25,85.58,86.16,51200.0,85.58,86.25,85.58,86.16,51200.0
2013-07-25 10:45:00,86.15,86.16,85.92,86.02,4800.0,86.15,86.16,85.92,86.02,4800.0
2013-07-25 10:50:00,85.89,86.27,85.89,85.93,11200.0,85.89,86.27,85.89,85.93,11200.0
2013-07-25 10:55:00,85.92,86.1,85.91,86.03,2300.0,85.92,86.1,85.91,86.03,2300.0
2013-07-25 11:00:00,86.04,86.13,85.93,85.98,12700.0,86.04,86.13,85.93,85.98,12700.0
2013-07-25 11:05:00,85.91,85.91,85.61,85.83,5000.0,85.91,85.91,85.61,85.83,5000.0
2013-07-25 11:10:00,85.92,85.92,85.53,85.81,5200.0,85.92,85.92,85.53,85.81,5200.0
2013-07-25 11:15:00,85.78,86.04,85.75,86.04,4700.0,85.78,86.04,85.75,86.04,4700.0
2013-07-25 11:20:00,86.03,86.11,85.97,85.99,12600.0,86.03,86.11,85.97,85.99,12600.0
2013-07-25 11:25:00,85.96,86.15,85.96,86.07,4300.0,85.96,86.15,85.96,86.07,4300.0
2013-07-25 11:30:00,86.15,86.45,86.09,86.45,22200.0,86.15,86.45,86.09,86.45,22200.0
2013-07-25 11:35:00,86.41,86.57,86.35,86.36,7400.0,86.41,86.57,86.35,86.36,7400.0
2013-07-25 11:40:00,86.46,86.63,86.46,86.51,2700.0,86.46,86.63,86.46,86.51,2700.0
2013-07-25 11:45:00,86.55,86.77,86.47,86.62,24100.0,86.55,86.77,86.47,86.62,24100.0
2013-07-25 11:50:00,86.66,86.67,86.62,86.62,500.0,86.66,86.67,86.62,86.62,500.0
2013-07-25 11:55:00,86.53,86.75,86.53,86.67,2000.0,86.53,86.75,86.53,86.67,2000.0
2013-07-25 12:00:00,86.63,86.77,86.6,86.6,3000.0,86.63,86.77,86.6,86.6,3000.0
2013-07-25 12:05:00,86.58,86.72,86.53,86.71,4400.0,86.58,86.72,86.53,86.71,4400.0
2013-07-25 12:10:00,86.71,86.77,86.56,86.56,6400.0,86.71,86.77,86.56,86.56,6400.0
2013-07-25 12:15:00,86.66,86.86,86.63,86.86,2700.0,86.66,86.86,86.63,86.86,2700.0
2013-07-25 12:20:00,86.87,87.0,86.87,86.97,1900.0,86.87,87.0,86.87,86.97,1900.0
2013-07-25 12:25:00,86.89,87.22,86.87,87.12,23000.0,86.89,87.22,86.87,87.12,23000.0
2013-07-25 12:30:00,87.14,87.28,87.14,87.26,3700.0,87.14,87.28,87.14,87.26,3700.0
2013-07-25 12:35:00,87.29,87.54,87.29,87.44,11300.0,87.29,87.54,87.29,87.44,11300.0
2013-07-25 12:40:00,87.36,87.36,87.16,87.29,5000.0,87.36,87.36,87.16,87.29,5000.0
2013-07-25 12:45:00,87.35,87.5,87.29,87.29,8700.0,87.35,87.5,87.29,87.29,8700.0
2013-07-25 12:50:00,87.4,87.4,87.28,87.36,500.0,87.4,87.4,87.28,87.36,500.0
2013-07-25 12:55:00,87.38,87.48,87.26,87.44,11100.0,87.38,87.48,87.26,87.44,11100.0
2013-07-25 13:00:00,87.49,87.5,87.34,87.45,8600.0,87.49,87.5,87.34,87.45,8600.0
2013-07-25 13:05:00,87.53,87.53,87.3,87.31,7400.0,87.53,87.53,87.3,87.31,7400.0
2013-07-25 13:10:00,87.32,87.43,87.29,87.35,1800.0,87.32,87.43,87.29,87.35,1800.0
2013-07-25 13:15:00,87.32,87.38,87.29,87.38,4600.0,87.32,87.38,87.29,87.38,4600.0
2013-07-25 13:20:00,87.38,87.47,87.32,87.44,3600.0,87.38,87.47,87.32,87.44,3600.0
2013-07-25 13:25:00,87.39,87.48,87.29,87.44,1700.0,87.39,87.48,87.29,87.44,1700.0
2013-07-25 13:30:00,87.5,87.56,87.43,87.43,1900.0,87.5,87.56,87.43,87.43,1900.0
2013-07-25 13:35:00,87.38,87.41,87.22,87.29,2300.0,87.38,87.41,87.22,87.29,2300.0
2013-07-25 13:40:00,87.35,87.44,87.28,87.34,2200.0,87.35,87.44,87.28,87.34,2200.0
2013-07-25 13:45:00,87.25,87.31,87.23,87.31,3300.0,87.25,87.31,87.23,87.31,3300.0
2013-07-25 13:50:00,87.33,87.34,87.24,87.34,4200.0,87.33,87.34,87.24,87.34,4200.0
2013-07-25 13:55:00,87.23,87.28,87.09,87.2,3300.0,87.23,87.28,87.09,87.2,3300.0
2013-07-25 14:00:00,87.19,87.24,87.13,87.21,9900.0,87.19,87.24,87.13,87.21,9900.0
2013-07-25 14:05:00,87.28,87.46,87.25,87.35,6100.0,87.28,87.46,87.25,87.35,6100.0
2013-07-25 14:10:00,87.36,87.45,87.27,87.28,3800.0,87.36,87.45,87.27,87.28,3800.0
2013-07-25 14:15:00,87.34,87.56,87.3,87.37,7500.0,87.34,87.56,87.3,87.37,7500.0
2013-07-25 14:20:00,87.42,87.53,87.06,87.09,9200.0,87.42,87.53,87.06,87.09,9200.0
2013-07-25 14:25:00,87.14,87.33,87.07,87.26,7500.0,87.14,87.33,87.07,87.26,7500.0
2013-07-25 14:30:00,87.19,87.45,87.1,87.45,5700.0,87.19,87.45,87.1,87.45,5700.0
2013-07-25 14:35:00,87.45,87.46,87.28,87.3,3100.0,87.45,87.46,87.28,87.3,3100.0
2013-07-25 14:40:00,87.26,87.45,87.26,87.43,2500.0,87.26,87.45,87.26,87.43,2500.0
2013-07-25 14:45:00,87.43,87.52,87.4,87.52,4000.0,87.43,87.52,87.4,87.52,4000.0
2013-07-25 14:50:00,87.5,87.57,87.48,87.53,3600.0,87.5,87.57,87.48,87.53,3600.0
2013-07-25 14:55:00,87.52,87.53,87.38,87.52,11700.0,87.52,87.53,87.38,87.52,11700.0
2013-07-25 15:00:00,87.51,87.59,87.42,87.56,14700.0,87.51,87.59,87.42,87.56,14700.0
2013-07-25 15:05:00,87.58,87.83,87.56,87.71,19200.0,87.58,87.83,87.56,87.71,19200.0
2013-07-25 15:10:00,87.7,87.82,87.68,87.72,5500.0,87.7,87.82,87.68,87.72,5500.0
2013-07-25 15:15:00,87.7,87.81,87.64,87.69,3400.0,87.7,87.81,87.64,87.69,3400.0
2013-07-25 15:20:00,87.67,87.82,87.62,87.81,9500.0,87.67,87.82,87.62,87.81,9500.0
2013-07-25 15:25:00,87.85,87.89,87.67,87.7,10500.0,87.85,87.89,87.67,87.7,10500.0
2013-07-25 15:30:00,87.67,87.86,87.67,87.72,12000.0,87.67,87.86,87.67,87.72,12000.0
2013-07-25 15:35:00,87.73,87.87,87.69,87.8,16900.0,87.73,87.87,87.69,87.8,16900.0
2013-07-25 15:40:00,87.81,87.83,87.67,87.74,13200.0,87.81,87.83,87.67,87.74,13200.0
2013-07-25 15:45:00,87.73,87.73,87.57,87.73,10800.0,87.73,87.73,87.57,87.73,10800.0
2013-07-25 15:50:00,87.68,87.71,87.61,87.71,16900.0,87.68,87.71,87.61,87.71,16900.0
2013-07-25 15:55:00,87.64,87.67,87.51,87.62,48800.0,87.64,87.67,87.51,87.62,48800.0
2013-07-26 09:30:00,80.22,81.27,79.6,81.07,318600.0,80.22,81.27,79.6,81.07,318600.0
2013-07-26 09:35:00,81.07,82.2,81.02,81.81,223700.0,81.07,82.2,81.02,81.81,223700.0
2013-07-26 09:40:00,81.81,81.85,80.96,81.0,144100.0,81.81,81.85,80.96,81.0,144100.0
2013-07-26 09:45:00,81.01,81.25,80.85,81.11,91400.0,81.01,81.25,80.85,81.11,91400.0
2013-07-26 09:50:00,81.2,81.25,80.29,80.91,148000.0,81.2,81.25,80.29,80.91,148000.0
2013-07-26 09:55:00,80.93,81.6,80.75,81.51,135000.0,80.93,81.6,80.75,81.51,135000.0
2013-07-26 10:00:00,81.58,82.03,81.06,81.23,114300.0,81.58,82.03,81.06,81.23,114300.0
2013-07-26 10:05:00,81.23,81.46,81.02,81.38,106100.0,81.23,81.46,81.02,81.38,106100.0
2013-07-26 10:10:00,81.36,81.56,81.13,81.51,111000.0,81.36,81.56,81.13,81.51,111000.0
2013-07-26 10:15:00,81.54,81.97,81.52,81.63,127600.0,81.54,81.97,81.52,81.63,127600.0
2013-07-26 10:20:00,81.55,81.68,81.27,81.67,47000.0,81.55,81.68,81.27,81.67,47000.0
2013-07-26 10:25:00,81.61,81.73,81.47,81.64,42200.0,81.61,81.73,81.47,81.64,42200.0
2013-07-26 10:30:00,81.68,81.76,81.31,81.37,81100.0,81.68,81.76,81.31,81.37,81100.0
2013-07-26 10:35:00,81.37,81.75,81.25,81.66,85600.0,81.37,81.75,81.25,81.66,85600.0
2013-07-26 10:40:00,81.6,81.74,81.41,81.46,37600.0,81.6,81.74,81.41,81.46,37600.0
2013-07-26 10:45:00,81.43,81.47,81.25,81.37,40100.0,81.43,81.47,81.25,81.37,40100.0
2013-07-26 10:50:00,81.36,81.5,81.3,81.45,25400.0,81.36,81.5,81.3,81.45,25400.0
2013-07-26 10:55:00,81.41,81.63,81.28,81.63,33900.0,81.41,81.63,81.28,81.63,33900.0
2013-07-26 11:00:00,81.59,81.63,81.35,81.58,35300.0,81.59,81.63,81.35,81.58,35300.0
2013-07-26 11:05:00,81.6,81.6,81.44,81.5,21200.0,81.6,81.6,81.44,81.5,21200.0
2013-07-26 11:10:00,81.52,81.63,81.51,81.62,53800.0,81.52,81.63,81.51,81.62,53800.0
2013-07-26 11:15:00,81.58,81.61,81.5,81.56,33600.0,81.58,81.61,81.5,81.56,33600.0
2013-07-26 11:20:00,81.57,81.62,81.46,81.57,55300.0,81.57,81.62,81.46,81.57,55300.0
2013-07-26 11:25:00,81.52,81.56,81.31,81.34,31400.0,81.52,81.56,81.31,81.34,31400.0
2013-07-26 11:30:00,81.33,81.66,81.33,81.57,126400.0,81.33,81.66,81.33,81.57,126400.0
2013-07-26 11:35:00,81.59,81.61,81.49,81.6,19700.0,81.59,81.61,81.49,81.6,19700.0
2013-07-26 11:40:00,81.63,81.65,81.5,81.54,31900.0,81.63,81.65,81.5,81.54,31900.0
2013-07-26 11:45:00,81.54,81.57,81.36,81.44,26100.0,81.54,81.57,81.36,81.44,26100.0
2013-07-26 11:50:00,81.45,81.5,81.36,81.49,32500.0,81.45,81.5,81.36,81.49,32500.0
2013-07-26 11:55:00,81.48,81.56,81.48,81.55,26300.0,81.48,81.56,81.48,81.55,26300.0
2013-07-26 12:00:00,81.55,81.57,81.41,81.41,22300.0,81.55,81.57,81.41,81.41,22300.0
2013-07-26 12:05:00,81.43,81.54,81.4,81.4,9900.0,81.43,81.54,81.4,81.4,9900.0
2013-07-26 12:10:00,81.5,81.51,81.38,81.42,16700.0,81.5,81.51,81.38,81.42,16700.0
2013-07-26 12:15:00,81.4,81.5,81.37,81.44,46800.0,81.4,81.5,81.37,81.44,46800.0
2013-07-26 12:20:00,81.4,81.45,81.36,81.42,28200.0,81.4,81.45,81.36,81.42,28200.0
2013-07-26 12:25:00,81.45,81.47,81.42,81.46,22600.0,81.45,81.47,81.42,81.46,22600.0
2013-07-26 12:30:00,81.45,81.49,81.36,81.46,32900.0,81.45,81.49,81.36,81.46,32900.0
2013-07-26 12:35:00,81.44,81.51,81.43,81.51,20900.0,81.44,81.51,81.43,81.51,20900.0
2013-07-26 12:40:00,81.51,81.54,81.43,81.53,21200.0,81.51,81.54,81.43,81.53,21200.0
2013-07-26 12:45:00,81.54,81.54,81.44,81.54,15100.0,81.54,81.54,81.44,81.54,15100.0
2013-07-26 12:50:00,81.53,81.55,81.42,81.42,26400.0,81.53,81.55,81.42,81.42,26400.0
2013-07-26 12:55:00,81.48,81.55,81.43,81.5,20700.0,81.48,81.55,81.43,81.5,20700.0
2013-07-26 13:00:00,81.48,81.69,81.48,81.61,35200.0,81.48,81.69,81.48,81.61,35200.0
2013-07-26 13:05:00,81.61,81.61,81.36,81.48,71100.0,81.61,81.61,81.36,81.48,71100.0
2013-07-26 13:10:00,81.48,81.58,81.24,81.3,41500.0,81.48,81.58,81.24,81.3,41500.0
2013-07-26 13:15:00,81.3,81.31,81.04,81.19,33900.0,81.3,81.31,81.04,81.19,33900.0
2013-07-26 13:20:00,81.22,81.35,81.09,81.3,22800.0,81.22,81.35,81.09,81.3,22800.0
2013-07-26 13:25:00,81.3,81.5,81.3,81.36,18500.0,81.3,81.5,81.3,81.36,18500.0
2013-07-26 13:30:00,81.36,81.37,81.03,81.03,20500.0,81.36,81.37,81.03,81.03,20500.0
2013-07-26 13:35:00,81.05,81.06,80.71,80.74,30800.0,81.05,81.06,80.71,80.74,30800.0
2013-07-26 13:40:00,80.75,81.26,80.73,81.17,47100.0,80.75,81.26,80.73,81.17,47100.0
2013-07-26 13:45:00,81.16,81.5,81.16,81.31,44400.0,81.16,81.5,81.16,81.31,44400.0
2013-07-26 13:50:00,81.32,81.43,81.28,81.4,21400.0,81.32,81.43,81.28,81.4,21400.0
2013-07-26 13:55:00,81.4,81.4,81.15,81.29,36200.0,81.4,81.4,81.15,81.29,36200.0
2013-07-26 14:00:00,81.26,81.27,81.09,81.17,42400.0,81.26,81.27,81.09,81.17,42400.0
2013-07-26 14:05:00,81.18,81.21,80.85,80.85,20000.0,81.18,81.21,80.85,80.85,20000.0
2013-07-26 14:10:00,80.83,81.16,80.83,80.94,21100.0,80.83,81.16,80.83,80.94,21100.0
2013-07-26 14:15:00,80.97,80.98,80.8,80.82,30600.0,80.97,80.98,80.8,80.82,30600.0
2013-07-26 14:20:00,80.83,80.83,80.45,80.7,29500.0,80.83,80.83,80.45,80.7,29500.0
2013-07-26 14:25:00,80.74,80.96,80.56,80.56,17900.0,80.74,80.96,80.56,80.56,17900.0
2013-07-26 14:30:00,80.61,80.65,80.41,80.51,19700.0,80.61,80.65,80.41,80.51,19700.0
2013-07-26 14:35:00,80.47,80.53,80.25,80.25,28500.0,80.47,80.53,80.25,80.25,28500.0
2013-07-26 14:40:00,80.25,80.65,80.25,80.62,18700.0,80.25,80.65,80.25,80.62,18700.0
2013-07-26 14:45:00,80.59,80.68,80.46,80.61,27200.0,80.59,80.68,80.46,80.61,27200.0
2013-07-26 14:50:00,80.61,81.1,80.61,80.91,32100.0,80.61,81.1,80.61,80.91,32100.0
2013-07-26 14:55:00,80.91,80.92,80.76,80.83,47500.0,80.91,80.92,80.76,80.83,47500.0
2013-07-26 15:00:00,80.83,80.92,80.78,80.87,46500.0,80.83,80.92,80.78,80.87,46500.0
2013-07-26 15:05:00,80.87,81.17,80.87,81.15,18700.0,80.87,81.17,80.87,81.15,18700.0
2013-07-26 15:10:00,81.17,81.18,80.93,80.99,33400.0,81.17,81.18,80.93,80.99,33400.0
2013-07-26 15:15:00,81.0,81.12,80.86,81.09,60100.0,81.0,81.12,80.86,81.09,60100.0
2013-07-26 15:20:00,81.09,81.11,80.91,80.93,27300.0,81.09,81.11,80.91,80.93,27300.0
2013-07-26 15:25:00,80.92,80.92,80.73,80.83,25600.0,80.92,80.92,80.73,80.83,25600.0
2013-07-26 15:30:00,80.83,80.84,80.61,80.63,27900.0,80.83,80.84,80.61,80.63,27900.0
2013-07-26 15:35:00,80.65,80.88,80.65,80.75,26300.0,80.65,80.88,80.65,80.75,26300.0
2013-07-26 15:40:00,80.78,80.94,80.75,80.82,32100.0,80.78,80.94,80.75,80.82,32100.0
2013-07-26 15:45:00,80.82,80.95,80.65,80.76,40200.0,80.82,80.95,80.65,80.76,40200.0
2013-07-26 15:50:00,80.74,80.77,80.61,80.65,45900.0,80.74,80.77,80.61,80.65,45900.0
2013-07-26 15:55:00,80.65,80.75,80.59,80.72,89000.0,80.65,80.75,80.59,80.72,89000.0
2013-07-29 09:30:00,79.99,80.74,79.48,80.74,49600.0,79.99,80.74,79.48,80.74,49600.0
2013-07-29 09:35:00,80.72,81.34,80.54,81.12,24700.0,80.72,81.34,80.54,81.12,24700.0
2013-07-29 09:40:00,81.21,81.34,80.69,80.83,58400.0,81.21,81.34,80.69,80.83,58400.0
2013-07-29 09:45:00,80.85,80.95,80.51,80.67,15600.0,80.85,80.95,80.51,80.67,15600.0
2013-07-29 09:50:00,80.65,80.65,80.03,80.07,10600.0,80.65,80.65,80.03,80.07,10600.0
2013-07-29 09:55:00,80.08,80.37,80.06,80.25,20900.0,80.08,80.37,80.06,80.25,20900.0
2013-07-29 10:00:00,80.24,80.33,80.05,80.21,14200.0,80.24,80.33,80.05,80.21,14200.0
2013-07-29 10:05:00,80.16,80.33,80.11,80.2,15000.0,80.16,80.33,80.11,80.2,15000.0
2013-07-29 10:10:00,80.25,80.4,80.16,80.26,51700.0,80.25,80.4,80.16,80.26,51700.0
2013-07-29 10:15:00,80.24,80.32,80.09,80.28,20400.0,80.24,80.32,80.09,80.28,20400.0
2013-07-29 10:20:00,80.22,80.39,80.21,80.39,17300.0,80.22,80.39,80.21,80.39,17300.0
2013-07-29 10:25:00,80.28,80.38,80.12,80.13,20100.0,80.28,80.38,80.12,80.13,20100.0
2013-07-29 10:30:00,80.22,80.28,80.09,80.13,18500.0,80.22,80.28,80.09,80.13,18500.0
2013-07-29 10:35:00,80.13,80.28,80.09,80.17,15600.0,80.13,80.28,80.09,80.17,15600.0
2013-07-29 10:40:00,80.15,80.32,80.12,80.21,12000.0,80.15,80.32,80.12,80.21,12000.0
2013-07-29 10:45:00,80.25,80.25,79.85,80.01,16200.0,80.25,80.25,79.85,80.01,16200.0
2013-07-29 10:50:00,79.96,80.24,79.89,80.12,14000.0,79.96,80.24,79.89,80.12,14000.0
2013-07-29 10:55:00,80.12,80.28,80.0,80.0,10900.0,80.12,80.28,80.0,80.0,10900.0
2013-07-29 11:00:00,80.01,80.22,80.0,80.08,16100.0,80.01,80.22,80.0,80.08,16100.0
2013-07-29 11:05:00,80.07,80.08,79.88,80.0,18600.0,80.07,80.08,79.88,80.0,18600.0
2013-07-29 11:10:00,79.98,80.03,79.63,79.63,16200.0,79.98,80.03,79.63,79.63,16200.0
2013-07-29 11:15:00,79.61,79.65,79.21,79.21,34300.0,79.61,79.65,79.21,79.21,34300.0
2013-07-29 11:20:00,79.21,79.36,79.2,79.25,20500.0,79.21,79.36,79.2,79.25,20500.0
2013-07-29 11:25:00,79.3,79.48,79.26,79.34,21700.0,79.3,79.48,79.26,79.34,21700.0
2013-07-29 11:30:00,79.37,79.76,79.31,79.64,22900.0,79.37,79.76,79.31,79.64,22900.0
2013-07-29 11:35:00,79.64,79.65,79.14,79.33,20900.0,79.64,79.65,79.14,79.33,20900.0
2013-07-29 11:40:00,79.34,79.35,79.27,79.29,6500.0,79.34,79.35,79.27,79.29,6500.0
2013-07-29 11:45:00,79.3,79.31,79.13,79.14,8000.0,79.3,79.31,79.13,79.14,8000.0
2013-07-29 11:50:00,79.25,79.63,79.22,79.58,18200.0,79.25,79.63,79.22,79.58,18200.0
2013-07-29 11:55:00,79.5,79.68,79.47,79.65,9400.0,79.5,79.68,79.47,79.65,9400.0
2013-07-29 12:00:00,79.63,79.66,79.54,79.56,16300.0,79.63,79.66,79.54,79.56,16300.0
2013-07-29 12:05:00,79.58,79.6,79.46,79.53,13600.0,79.58,79.6,79.46,79.53,13600.0
2013-07-29 12:10:00,79.53,79.61,79.42,79.55,17200.0,79.53,79.61,79.42,79.55,17200.0
2013-07-29 12:15:00,79.54,79.63,79.53,79.53,7400.0,79.54,79.63,79.53,79.53,7400.0
2013-07-29 12:20:00,79.53,79.6,79.53,79.59,15900.0,79.53,79.6,79.53,79.59,15900.0
2013-07-29 12:25:00,79.56,79.69,79.52,79.63,15300.0,79.56,79.69,79.52,79.63,15300.0
2013-07-29 12:30:00,79.61,79.69,79.52,79.6,18500.0,79.61,79.69,79.52,79.6,18500.0
2013-07-29 12:35:00,79.58,79.83,79.57,79.74,13500.0,79.58,79.83,79.57,79.74,13500.0
2013-07-29 12:40:00,79.7,79.83,79.68,79.76,10600.0,79.7,79.83,79.68,79.76,10600.0
2013-07-29 12:45:00,79.74,80.0,79.74,79.94,9300.0,79.74,80.0,79.74,79.94,9300.0
2013-07-29 12:50:00,79.94,79.96,79.83,79.83,11500.0,79.94,79.96,79.83,79.83,11500.0
2013-07-29 12:55:00,79.83,79.96,79.73,79.92,12400.0,79.83,79.96,79.73,79.92,12400.0
2013-07-29 13:00:00,79.91,79.93,79.82,79.83,10200.0,79.91,79.93,79.82,79.83,10200.0
2013-07-29 13:05:00,79.85,79.97,79.83,79.96,21800.0,79.85,79.97,79.83,79.96,21800.0
2013-07-29 13:10:00,79.96,80.0,79.93,79.98,9400.0,79.96,80.0,79.93,79.98,9400.0
2013-07-29 13:15:00,79.94,80.11,79.94,80.05,36600.0,79.94,80.11,79.94,80.05,36600.0
2013-07-29 13:20:00,80.02,80.11,79.98,80.0,23600.0,80.02,80.11,79.98,80.0,23600.0
2013-07-29 13:25:00,80.02,80.13,79.92,80.0,24900.0,80.02,80.13,79.92,80.0,24900.0
2013-07-29 13:30:00,80.03,80.18,79.96,80.12,13600.0,80.03,80.18,79.96,80.12,13600.0
2013-07-29 13:35:00,80.16,80.17,80.01,80.01,3600.0,80.16,80.17,80.01,80.01,3600.0
2013-07-29 13:40:00,80.03,80.19,79.96,80.03,5200.0,80.03,80.19,79.96,80.03,5200.0
2013-07-29 13:45:00,80.0,80.05,79.95,80.0,44100.0,80.0,80.05,79.95,80.0,44100.0
2013-07-29 13:50:00,79.97,80.08,79.95,80.02,17600.0,79.97,80.08,79.95,80.02,17600.0
2013-07-29 13:55:00,80.01,80.06,79.94,79.99,22600.0,80.01,80.06,79.94,79.99,22600.0
2013-07-29 14:00:00,80.0,80.04,79.89,79.95,28100.0,80.0,80.04,79.89,79.95,28100.0
2013-07-29 14:05:00,80.0,80.03,79.97,79.97,12700.0,80.0,80.03,79.97,79.97,12700.0
2013-07-29 14:10:00,79.97,80.04,79.95,80.0,11100.0,79.97,80.04,79.95,80.0,11100.0
2013-07-29 14:15:00,80.03,80.06,79.99,79.99,8100.0,80.03,80.06,79.99,79.99,8100.0
2013-07-29 14:20:00,80.04,80.04,79.95,79.95,6800.0,80.04,80.04,79.95,79.95,6800.0
2013-07-29 14:25:00,79.95,80.03,79.95,80.0,5500.0,79.95,80.03,79.95,80.0,5500.0
2013-07-29 14:30:00,79.99,80.13,79.97,80.1,16000.0,79.99,80.13,79.97,80.1,16000.0
2013-07-29 14:35:00,80.1,80.23,80.1,80.17,19600.0,80.1,80.23,80.1,80.17,19600.0
2013-07-29 14:40:00,80.16,80.23,80.04,80.08,27400.0,80.16,80.23,80.04,80.08,27400.0
2013-07-29 14:45:00,80.05,80.06,79.92,79.95,17400.0,80.05,80.06,79.92,79.95,17400.0
2013-07-29 14:50:00,79.97,79.99,79.92,79.97,5600.0,79.97,79.99,79.92,79.97,5600.0
2013-07-29 14:55:00,79.93,79.97,79.88,79.91,8700.0,79.93,79.97,79.88,79.91,8700.0
2013-07-29 15:00:00,79.9,79.95,79.81,79.81,35100.0,79.9,79.95,79.81,79.81,35100.0
2013-07-29 15:05:00,79.81,79.85,79.75,79.75,10300.0,79.81,79.85,79.75,79.75,10300.0
2013-07-29 15:10:00,79.75,79.78,79.61,79.77,15800.0,79.75,79.78,79.61,79.77,15800.0
2013-07-29 15:15:00,79.77,79.78,79.64,79.67,12700.0,79.77,79.78,79.64,79.67,12700.0
2013-07-29 15:20:00,79.66,79.69,79.58,79.69,15900.0,79.66,79.69,79.58,79.69,15900.0
2013-07-29 15:25:00,79.69,79.91,79.68,79.8,21200.0,79.69,79.91,79.68,79.8,21200.0
2013-07-29 15:30:00,79.81,79.91,79.76,79.77,11200.0,79.81,79.91,79.76,79.77,11200.0
2013-07-29 15:35:00,79.78,79.87,79.74,79.84,20500.0,79.78,79.87,79.74,79.84,20500.0
2013-07-29 15:40:00,79.86,79.86,79.68,79.7,25800.0,79.86,79.86,79.68,79.7,25800.0
2013-07-29 15:45:00,79.68,79.84,79.62,79.81,27400.0,79.68,79.84,79.62,79.81,27400.0
2013-07-29 15:50:00,79.84,79.84,79.57,79.6,44000.0,79.84,79.84,79.57,79.6,44000.0
2013-07-29 15:55:00,79.59,79.8,79.49,79.67,85100.0,79.59,79.8,79.49,79.67,85100.0
2013-07-30 09:30:00,81.49,84.0,81.0,81.81,223500.0,81.49,84.0,81.0,81.81,223500.0
2013-07-30 09:35:00,81.71,82.21,81.66,81.95,39900.0,81.71,82.21,81.66,81.95,39900.0
2013-07-30 09:40:00,82.03,82.49,81.89,82.09,47300.0,82.03,82.49,81.89,82.09,47300.0
2013-07-30 09:45:00,82.09,82.38,82.0,82.18,93400.0,82.09,82.38,82.0,82.18,93400.0
2013-07-30 09:50:00,82.28,82.98,82.18,82.83,125700.0,82.28,82.98,82.18,82.83,125700.0
2013-07-30 09:55:00,82.84,83.4,82.14,83.4,102700.0,82.84,83.4,82.14,83.4,102700.0
2013-07-30 10:00:00,83.4,84.2,83.4,83.54,61600.0,83.4,84.2,83.4,83.54,61600.0
2013-07-30 10:05:00,83.73,84.7,83.54,84.49,165000.0,83.73,84.7,83.54,84.49,165000.0
2013-07-30 10:10:00,84.5,85.72,84.3,85.3,204200.0,84.5,85.72,84.3,85.3,204200.0
2013-07-30 10:15:00,85.31,85.38,83.9,84.14,95800.0,85.31,85.38,83.9,84.14,95800.0
2013-07-30 10:20:00,84.15,84.77,84.15,84.57,150400.0,84.15,84.77,84.15,84.57,150400.0
2013-07-30 10:25:00,84.53,84.59,84.26,84.28,66600.0,84.53,84.59,84.26,84.28,66600.0
2013-07-30 10:30:00,84.26,84.42,83.8,83.81,32800.0,84.26,84.42,83.8,83.81,32800.0
2013-07-30 10:35:00,83.8,84.17,83.54,83.82,76200.0,83.8,84.17,83.54,83.82,76200.0
2013-07-30 10:40:00,83.81,83.94,83.71,83.78,30000.0,83.81,83.94,83.71,83.78,30000.0
2013-07-30 10:45:00,83.78,83.78,82.9,83.13,113200.0,83.78,83.78,82.9,83.13,113200.0
2013-07-30 10:50:00,83.14,83.18,82.96,83.06,74700.0,83.14,83.18,82.96,83.06,74700.0
2013-07-30 10:55:00,83.05,83.09,82.21,82.26,29900.0,83.05,83.09,82.21,82.26,29900.0
2013-07-30 11:00:00,82.26,82.54,82.24,82.36,34400.0,82.26,82.54,82.24,82.36,34400.0
2013-07-30 11:05:00,82.36,82.69,82.12,82.19,34800.0,82.36,82.69,82.12,82.19,34800.0
2013-07-30 11:10:00,82.19,82.19,81.68,81.97,64000.0,82.19,82.19,81.68,81.97,64000.0
2013-07-30 11:15:00,81.98,82.0,81.81,81.99,50600.0,81.98,82.0,81.81,81.99,50600.0
2013-07-30 11:20:00,81.99,82.24,81.94,82.21,27100.0,81.99,82.24,81.94,82.21,27100.0
2013-07-30 11:25:00,82.18,82.35,82.0,82.03,10400.0,82.18,82.35,82.0,82.03,10400.0
2013-07-30 11:30:00,82.0,82.44,81.97,82.39,11300.0,82.0,82.44,81.97,82.39,11300.0
2013-07-30 11:35:00,82.35,82.99,82.35,82.84,21100.0,82.35,82.99,82.35,82.84,21100.0
2013-07-30 11:40:00,82.75,82.89,82.52,82.56,23000.0,82.75,82.89,82.52,82.56,23000.0
2013-07-30 11:45:00,82.65,82.66,82.28,82.38,10600.0,82.65,82.66,82.28,82.38,10600.0
2013-07-30 11:50:00,82.44,82.8,82.37,82.74,27200.0,82.44,82.8,82.37,82.74,27200.0
2013-07-30 11:55:00,82.73,82.9,82.62,82.9,24300.0,82.73,82.9,82.62,82.9,24300.0
2013-07-30 12:00:00,82.9,83.63,82.85,83.36,52700.0,82.9,83.63,82.85,83.36,52700.0
2013-07-30 12:05:00,83.35,83.35,83.16,83.25,13700.0,83.35,83.35,83.16,83.25,13700.0
2013-07-30 12:10:00,83.29,83.33,82.95,83.0,16000.0,83.29,83.33,82.95,83.0,16000.0
2013-07-30 12:15:00,82.98,83.01,82.8,82.95,17200.0,82.98,83.01,82.8,82.95,17200.0
2013-07-30 12:20:00,82.94,83.0,82.9,82.94,17000.0,82.94,83.0,82.9,82.94,17000.0
2013-07-30 12:25:00,82.93,82.95,82.3,82.35,24000.0,82.93,82.95,82.3,82.35,24000.0
2013-07-30 12:30:00,82.35,82.56,82.31,82.45,8900.0,82.35,82.56,82.31,82.45,8900.0
2013-07-30 12:35:00,82.52,82.65,82.46,82.61,15000.0,82.52,82.65,82.46,82.61,15000.0
2013-07-30 12:40:00,82.65,82.7,82.5,82.53,9700.0,82.65,82.7,82.5,82.53,9700.0
2013-07-30 12:45:00,82.5,82.7,82.31,82.39,79900.0,82.5,82.7,82.31,82.39,79900.0
2013-07-30 12:50:00,82.39,82.72,82.16,82.67,11000.0,82.39,82.72,82.16,82.67,11000.0
2013-07-30 12:55:00,82.67,82.72,82.37,82.61,14900.0,82.67,82.72,82.37,82.61,14900.0
2013-07-30 13:00:00,82.67,82.69,82.38,82.43,11400.0,82.67,82.69,82.38,82.43,11400.0
2013-07-30 13:05:00,82.42,82.68,82.42,82.5,28200.0,82.42,82.68,82.42,82.5,28200.0
2013-07-30 13:10:00,82.51,82.57,82.02,82.16,24400.0,82.51,82.57,82.02,82.16,24400.0
2013-07-30 13:15:00,82.07,82.14,82.0,82.11,6200.0,82.07,82.14,82.0,82.11,6200.0
2013-07-30 13:20:00,82.13,82.25,82.11,82.25,3200.0,82.13,82.25,82.11,82.25,3200.0
2013-07-30 13:25:00,82.28,82.28,82.16,82.27,11100.0,82.28,82.28,82.16,82.27,11100.0
2013-07-30 13:30:00,82.2,82.23,81.79,81.8,26400.0,82.2,82.23,81.79,81.8,26400.0
2013-07-30 13:35:00,81.79,81.79,81.5,81.57,19200.0,81.79,81.79,81.5,81.57,19200.0
2013-07-30 13:40:00,81.56,81.62,81.2,81.3,18300.0,81.56,81.62,81.2,81.3,18300.0
2013-07-30 13:45:00,81.3,81.83,81.27,81.74,18100.0,81.3,81.83,81.27,81.74,18100.0
2013-07-30 13:50:00,81.74,82.06,81.74,82.0,18500.0,81.74,82.06,81.74,82.0,18500.0
2013-07-30 13:55:00,81.94,81.97,81.68,81.91,10500.0,81.94,81.97,81.68,81.91,10500.0
2013-07-30 14:00:00,81.93,81.93,81.78,81.93,10500.0,81.93,81.93,81.78,81.93,10500.0
2013-07-30 14:05:00,81.9,82.39,81.79,82.02,39800.0,81.9,82.39,81.79,82.02,39800.0
2013-07-30 14:10:00,82.03,82.69,82.03,82.63,44800.0,82.03,82.69,82.03,82.63,44800.0
2013-07-30 14:15:00,82.59,82.67,81.98,82.18,22400.0,82.59,82.67,81.98,82.18,22400.0
2013-07-30 14:20:00,82.05,82.28,82.0,82.06,19100.0,82.05,82.28,82.0,82.06,19100.0
2013-07-30 14:25:00,82.04,82.36,82.04,82.3,38700.0,82.04,82.36,82.04,82.3,38700.0
2013-07-30 14:30:00,82.3,82.36,82.05,82.05,15400.0,82.3,82.36,82.05,82.05,15400.0
2013-07-30 14:35:00,82.03,82.19,82.01,82.15,11900.0,82.03,82.19,82.01,82.15,11900.0
2013-07-30 14:40:00,82.15,82.35,82.14,82.15,11700.0,82.15,82.35,82.14,82.15,11700.0
2013-07-30 14:45:00,82.15,82.23,82.0,82.05,67000.0,82.15,82.23,82.0,82.05,67000.0
2013-07-30 14:50:00,82.02,82.38,82.0,82.35,25700.0,82.02,82.38,82.0,82.35,25700.0
2013-07-30 14:55:00,82.33,82.33,82.03,82.03,10500.0,82.33,82.33,82.03,82.03,10500.0
2013-07-30 15:00:00,82.01,82.2,82.0,82.16,8400.0,82.01,82.2,82.0,82.16,8400.0
2013-07-30 15:05:00,82.16,82.41,82.16,82.21,19600.0,82.16,82.41,82.16,82.21,19600.0
2013-07-30 15:10:00,82.25,82.3,82.15,82.18,22800.0,82.25,82.3,82.15,82.18,22800.0
2013-07-30 15:15:00,82.18,82.21,82.1,82.11,10800.0,82.18,82.21,82.1,82.11,10800.0
2013-07-30 15:20:00,82.1,82.25,82.1,82.21,17800.0,82.1,82.25,82.1,82.21,17800.0
2013-07-30 15:25:00,82.21,82.45,82.21,82.45,25500.0,82.21,82.45,82.21,82.45,25500.0
2013-07-30 15:30:00,82.42,82.5,82.3,82.45,39800.0,82.42,82.5,82.3,82.45,39800.0
2013-07-30 15:35:00,82.45,82.47,82.19,82.2,46900.0,82.45,82.47,82.19,82.2,46900.0
2013-07-30 15:40:00,82.19,82.19,82.05,82.11,107000.0,82.19,82.19,82.05,82.11,107000.0
2013-07-30 15:45:00,82.11,82.14,81.7,81.74,74700.0,82.11,82.14,81.7,81.74,74700.0
2013-07-30 15:50:00,81.72,82.05,81.65,81.98,97500.0,81.72,82.05,81.65,81.98,97500.0
2013-07-30 15:55:00,81.97,82.07,81.91,81.91,148400.0,81.97,82.07,81.91,81.91,148400.0
2013-07-31 09:30:00,82.37,83.24,82.34,82.99,43900.0,82.37,83.24,82.34,82.99,43900.0
2013-07-31 09:35:00,83.0,83.01,82.78,82.84,50200.0,83.0,83.01,82.78,82.84,50200.0
2013-07-31 09:40:00,82.83,83.0,82.74,82.97,22400.0,82.83,83.0,82.74,82.97,22400.0
2013-07-31 09:45:00,82.94,83.0,82.47,82.54,24800.0,82.94,83.0,82.47,82.54,24800.0
2013-07-31 09:50:00,82.63,82.79,82.57,82.6,20300.0,82.63,82.79,82.57,82.6,20300.0
2013-07-31 09:55:00,82.62,82.63,82.46,82.46,46800.0,82.62,82.63,82.46,82.46,46800.0
2013-07-31 10:00:00,82.49,82.49,82.0,82.02,18700.0,82.49,82.49,82.0,82.02,18700.0
2013-07-31 10:05:00,82.02,82.41,81.96,82.4,10200.0,82.02,82.41,81.96,82.4,10200.0
2013-07-31 10:10:00,82.32,82.4,82.15,82.19,17600.0,82.32,82.4,82.15,82.19,17600.0
2013-07-31 10:15:00,82.19,82.26,81.84,81.87,17900.0,82.19,82.26,81.84,81.87,17900.0
2013-07-31 10:20:00,81.9,81.9,81.58,81.65,7900.0,81.9,81.9,81.58,81.65,7900.0
2013-07-31 10:25:00,81.66,82.1,81.65,81.98,26900.0,81.66,82.1,81.65,81.98,26900.0
2013-07-31 10:30:00,82.03,82.03,81.73,81.8,9800.0,82.03,82.03,81.73,81.8,9800.0
2013-07-31 10:35:00,81.79,81.96,81.66,81.78,29800.0,81.79,81.96,81.66,81.78,29800.0
2013-07-31 10:40:00,81.75,81.83,81.46,81.61,49400.0,81.75,81.83,81.46,81.61,49400.0
2013-07-31 10:45:00,81.62,81.68,81.22,81.39,18200.0,81.62,81.68,81.22,81.39,18200.0
2013-07-31 10:50:00,81.42,81.48,81.21,81.37,18600.0,81.42,81.48,81.21,81.37,18600.0
2013-07-31 10:55:00,81.39,81.52,81.25,81.5,9300.0,81.39,81.52,81.25,81.5,9300.0
2013-07-31 11:00:00,81.45,81.9,81.45,81.88,4100.0,81.45,81.9,81.45,81.88,4100.0
2013-07-31 11:05:00,81.85,81.92,81.71,81.81,13200.0,81.85,81.92,81.71,81.81,13200.0
2013-07-31 11:10:00,81.75,81.8,81.56,81.63,10000.0,81.75,81.8,81.56,81.63,10000.0
2013-07-31 11:15:00,81.62,81.73,81.33,81.69,11800.0,81.62,81.73,81.33,81.69,11800.0
2013-07-31 11:20:00,81.69,81.7,81.5,81.57,12200.0,81.69,81.7,81.5,81.57,12200.0
2013-07-31 11:25:00,81.56,81.59,81.38,81.47,18900.0,81.56,81.59,81.38,81.47,18900.0
2013-07-31 11:30:00,81.49,81.52,81.47,81.47,2500.0,81.49,81.52,81.47,81.47,2500.0
2013-07-31 11:35:00,81.47,81.53,81.18,81.2,6700.0,81.47,81.53,81.18,81.2,6700.0
2013-07-31 11:40:00,81.12,81.2,81.09,81.13,18800.0,81.12,81.2,81.09,81.13,18800.0
2013-07-31 11:45:00,81.14,81.19,81.11,81.16,7300.0,81.14,81.19,81.11,81.16,7300.0
2013-07-31 11:50:00,81.19,81.48,81.16,81.39,9000.0,81.19,81.48,81.16,81.39,9000.0
2013-07-31 11:55:00,81.33,81.5,81.33,81.47,14700.0,81.33,81.5,81.33,81.47,14700.0
2013-07-31 12:00:00,81.44,81.47,81.12,81.4,32100.0,81.44,81.47,81.12,81.4,32100.0
2013-07-31 12:05:00,81.41,81.44,81.35,81.35,3700.0,81.41,81.44,81.35,81.35,3700.0
2013-07-31 12:10:00,81.36,81.36,81.21,81.21,11900.0,81.36,81.36,81.21,81.21,11900.0
2013-07-31 12:15:00,81.22,81.32,81.18,81.29,4200.0,81.22,81.32,81.18,81.29,4200.0
2013-07-31 12:20:00,81.31,81.35,81.12,81.12,5500.0,81.31,81.35,81.12,81.12,5500.0
2013-07-31 12:25:00,81.1,81.17,81.05,81.16,15300.0,81.1,81.17,81.05,81.16,15300.0
2013-07-31 12:30:00,81.2,81.24,81.14,81.23,13100.0,81.2,81.24,81.14,81.23,13100.0
2013-07-31 12:35:00,81.26,81.41,81.08,81.12,41900.0,81.26,81.41,81.08,81.12,41900.0
2013-07-31 12:40:00,81.1,81.27,81.1,81.24,6700.0,81.1,81.27,81.1,81.24,6700.0
2013-07-31 12:45:00,81.21,81.24,81.12,81.23,9200.0,81.21,81.24,81.12,81.23,9200.0
2013-07-31 12:50:00,81.25,81.27,81.08,81.11,26800.0,81.25,81.27,81.08,81.11,26800.0
2013-07-31 12:55:00,81.08,81.15,81.08,81.1,7900.0,81.08,81.15,81.08,81.1,7900.0
2013-07-31 13:00:00,81.1,81.15,80.99,81.0,13100.0,81.1,81.15,80.99,81.0,13100.0
2013-07-31 13:05:00,80.99,81.0,80.74,80.91,10700.0,80.99,81.0,80.74,80.91,10700.0
2013-07-31 13:10:00,80.96,81.03,80.76,80.77,10100.0,80.96,81.03,80.76,80.77,10100.0
2013-07-31 13:15:00,80.77,80.79,80.42,80.67,24000.0,80.77,80.79,80.42,80.67,24000.0
2013-07-31 13:20:00,80.65,80.78,80.65,80.7,6500.0,80.65,80.78,80.65,80.7,6500.0
2013-07-31 13:25:00,80.76,80.76,80.65,80.71,14700.0,80.76,80.76,80.65,80.71,14700.0
2013-07-31 13:30:00,80.72,80.72,80.54,80.65,16200.0,80.72,80.72,80.54,80.65,16200.0
2013-07-31 13:35:00,80.62,80.75,80.58,80.58,7800.0,80.62,80.75,80.58,80.58,7800.0
2013-07-31 13:40:00,80.61,80.64,80.43,80.54,12500.0,80.61,80.64,80.43,80.54,12500.0
2013-07-31 13:45:00,80.56,80.62,80.51,80.51,8500.0,80.56,80.62,80.51,80.51,8500.0
2013-07-31 13:50:00,80.52,80.58,80.23,80.46,31100.0,80.52,80.58,80.23,80.46,31100.0
2013-07-31 13:55:00,80.48,80.79,80.48,80.79,32000.0,80.48,80.79,80.48,80.79,32000.0
2013-07-31 14:00:00,80.79,80.85,80.69,80.78,46000.0,80.79,80.85,80.69,80.78,46000.0
2013-07-31 14:05:00,80.8,80.8,80.48,80.53,19500.0,80.8,80.8,80.48,80.53,19500.0
2013-07-31 14:10:00,80.56,80.68,80.49,80.55,45300.0,80.56,80.68,80.49,80.55,45300.0
2013-07-31 14:15:00,80.55,80.6,80.23,80.31,28200.0,80.55,80.6,80.23,80.31,28200.0
2013-07-31 14:20:00,80.31,80.34,80.1,80.19,28400.0,80.31,80.34,80.1,80.19,28400.0
2013-07-31 14:25:00,80.17,80.56,80.17,80.51,16300.0,80.17,80.56,80.17,80.51,16300.0
2013-07-31 14:30:00,80.53,80.69,80.45,80.45,27400.0,80.53,80.69,80.45,80.45,27400.0
2013-07-31 14:35:00,80.44,80.5,80.0,80.38,37900.0,80.44,80.5,80.0,80.38,37900.0
2013-07-31 14:40:00,80.34,80.68,80.18,80.44,25800.0,80.34,80.68,80.18,80.44,25800.0
2013-07-31 14:45:00,80.45,80.54,80.24,80.41,18300.0,80.45,80.54,80.24,80.41,18300.0
2013-07-31 14:50:00,80.37,80.61,80.35,80.56,17100.0,80.37,80.61,80.35,80.56,17100.0
2013-07-31 14:55:00,80.52,80.53,80.35,80.43,24800.0,80.52,80.53,80.35,80.43,24800.0
2013-07-31 15:00:00,80.45,80.47,80.34,80.45,44300.0,80.45,80.47,80.34,80.45,44300.0
2013-07-31 15:05:00,80.42,80.51,80.3,80.33,22400.0,80.42,80.51,80.3,80.33,22400.0
2013-07-31 15:10:00,80.36,80.44,80.23,80.31,26700.0,80.36,80.44,80.23,80.31,26700.0
2013-07-31 15:15:00,80.33,80.35,80.14,80.19,43500.0,80.33,80.35,80.14,80.19,43500.0
2013-07-31 15:20:00,80.2,80.31,80.14,80.19,45600.0,80.2,80.31,80.14,80.19,45600.0
2013-07-31 15:25:00,80.2,80.39,80.12,80.39,43900.0,80.2,80.39,80.12,80.39,43900.0
2013-07-31 15:30:00,80.4,80.4,80.09,80.1,40700.0,80.4,80.4,80.09,80.1,40700.0
2013-07-31 15:35:00,80.09,80.15,80.03,80.04,61800.0,80.09,80.15,80.03,80.04,61800.0
2013-07-31 15:40:00,80.05,80.05,79.92,79.98,56100.0,80.05,80.05,79.92,79.98,56100.0
2013-07-31 15:45:00,79.96,80.0,79.9,79.97,62600.0,79.96,80.0,79.9,79.97,62600.0
2013-07-31 15:50:00,79.96,79.96,79.72,79.79,68100.0,79.96,79.96,79.72,79.79,68100.0
2013-07-31 15:55:00,79.75,79.88,79.65,79.81,112300.0,79.75,79.88,79.65,79.81,112300.0
2013-08-01 09:30:00,80.7,81.98,80.26,81.94,50800.0,80.7,81.98,80.26,81.94,50800.0
2013-08-01 09:35:00,81.75,81.97,81.43,81.95,28000.0,81.75,81.97,81.43,81.95,28000.0
2013-08-01 09:40:00,81.76,81.95,81.44,81.58,21500.0,81.76,81.95,81.44,81.58,21500.0
2013-08-01 09:45:00,81.68,81.69,80.94,81.21,25300.0,81.68,81.69,80.94,81.21,25300.0
2013-08-01 09:50:00,81.17,81.86,81.0,81.57,32200.0,81.17,81.86,81.0,81.57,32200.0
2013-08-01 09:55:00,81.67,81.74,81.2,81.22,20700.0,81.67,81.74,81.2,81.22,20700.0
2013-08-01 10:00:00,81.34,81.51,81.22,81.5,34100.0,81.34,81.51,81.22,81.5,34100.0
2013-08-01 10:05:00,81.49,81.53,81.34,81.41,21800.0,81.49,81.53,81.34,81.41,21800.0
2013-08-01 10:10:00,81.49,81.55,81.42,81.48,15000.0,81.49,81.55,81.42,81.48,15000.0
2013-08-01 10:15:00,81.53,81.55,81.36,81.45,18800.0,81.53,81.55,81.36,81.45,18800.0
2013-08-01 10:20:00,81.5,81.57,81.45,81.55,23800.0,81.5,81.57,81.45,81.55,23800.0
2013-08-01 10:25:00,81.48,81.56,81.4,81.54,21800.0,81.48,81.56,81.4,81.54,21800.0
2013-08-01 10:30:00,81.46,81.54,81.37,81.43,18200.0,81.46,81.54,81.37,81.43,18200.0
2013-08-01 10:35:00,81.47,81.56,81.46,81.48,27600.0,81.47,81.56,81.46,81.48,27600.0
2013-08-01 10:40:00,81.48,81.77,81.48,81.77,21100.0,81.48,81.77,81.48,81.77,21100.0
2013-08-01 10:45:00,81.77,81.78,81.46,81.46,27000.0,81.77,81.78,81.46,81.46,27000.0
2013-08-01 10:50:00,81.4,81.53,81.03,81.03,17900.0,81.4,81.53,81.03,81.03,17900.0
2013-08-01 10:55:00,81.12,81.45,81.03,81.16,17500.0,81.12,81.45,81.03,81.16,17500.0
2013-08-01 11:00:00,81.02,81.39,81.0,81.38,13500.0,81.02,81.39,81.0,81.38,13500.0
2013-08-01 11:05:00,81.38,81.43,81.31,81.34,10900.0,81.38,81.43,81.31,81.34,10900.0
2013-08-01 11:10:00,81.33,81.33,80.89,81.0,14400.0,81.33,81.33,80.89,81.0,14400.0
2013-08-01 11:15:00,81.1,81.32,81.06,81.27,9200.0,81.1,81.32,81.06,81.27,9200.0
2013-08-01 11:20:00,81.31,81.31,80.94,81.16,9200.0,81.31,81.31,80.94,81.16,9200.0
2013-08-01 11:25:00,81.12,81.16,80.77,81.02,14600.0,81.12,81.16,80.77,81.02,14600.0
2013-08-01 11:30:00,80.98,81.07,80.98,81.0,12000.0,80.98,81.07,80.98,81.0,12000.0
2013-08-01 11:35:00,81.01,81.03,80.93,81.01,9000.0,81.01,81.03,80.93,81.01,9000.0
2013-08-01 11:40:00,81.01,81.03,80.86,81.02,13100.0,81.01,81.03,80.86,81.02,13100.0
2013-08-01 11:45:00,81.02,81.18,80.92,81.0,16200.0,81.02,81.18,80.92,81.0,16200.0
2013-08-01 11:50:00,81.02,81.06,80.61,80.63,17700.0,81.02,81.06,80.61,80.63,17700.0
2013-08-01 11:55:00,80.65,81.12,80.65,81.11,51600.0,80.65,81.12,80.65,81.11,51600.0
2013-08-01 12:00:00,81.08,81.28,81.08,81.21,12300.0,81.08,81.28,81.08,81.21,12300.0
2013-08-01 12:05:00,81.21,81.22,80.91,81.06,14300.0,81.21,81.22,80.91,81.06,14300.0
2013-08-01 12:10:00,81.06,81.11,80.98,81.06,11300.0,81.06,81.11,80.98,81.06,11300.0
2013-08-01 12:15:00,81.07,81.45,81.05,81.39,9600.0,81.07,81.45,81.05,81.39,9600.0
2013-08-01 12:20:00,81.41,81.42,81.09,81.16,8400.0,81.41,81.42,81.09,81.16,8400.0
2013-08-01 12:25:00,81.16,81.16,80.95,81.02,8100.0,81.16,81.16,80.95,81.02,8100.0
2013-08-01 12:30:00,81.01,81.11,80.96,81.06,6000.0,81.01,81.11,80.96,81.06,6000.0
2013-08-01 12:35:00,81.05,81.06,80.85,80.85,8600.0,81.05,81.06,80.85,80.85,8600.0
2013-08-01 12:40:00,80.83,81.05,80.82,81.02,6500.0,80.83,81.05,80.82,81.02,6500.0
2013-08-01 12:45:00,81.01,81.07,80.97,81.05,8200.0,81.01,81.07,80.97,81.05,8200.0
2013-08-01 12:50:00,81.04,81.11,80.96,81.0,6800.0,81.04,81.11,80.96,81.0,6800.0
2013-08-01 12:55:00,81.03,81.07,80.8,81.03,12800.0,81.03,81.07,80.8,81.03,12800.0
2013-08-01 13:00:00,80.95,81.03,80.83,80.83,5700.0,80.95,81.03,80.83,80.83,5700.0
2013-08-01 13:05:00,80.86,81.05,80.86,81.02,4100.0,80.86,81.05,80.86,81.02,4100.0
2013-08-01 13:10:00,81.06,81.23,81.05,81.12,11000.0,81.06,81.23,81.05,81.12,11000.0
2013-08-01 13:15:00,81.16,81.22,81.01,81.09,9200.0,81.16,81.22,81.01,81.09,9200.0
2013-08-01 13:20:00,81.13,81.17,81.0,81.04,9600.0,81.13,81.17,81.0,81.04,9600.0
2013-08-01 13:25:00,81.03,81.09,80.91,81.04,8500.0,81.03,81.09,80.91,81.04,8500.0
2013-08-01 13:30:00,81.04,81.2,80.99,81.03,8500.0,81.04,81.2,80.99,81.03,8500.0
2013-08-01 13:35:00,81.05,81.14,80.99,81.14,7600.0,81.05,81.14,80.99,81.14,7600.0
2013-08-01 13:40:00,81.17,81.21,81.04,81.08,8300.0,81.17,81.21,81.04,81.08,8300.0
2013-08-01 13:45:00,81.1,81.24,80.99,81.02,18200.0,81.1,81.24,80.99,81.02,18200.0
2013-08-01 13:50:00,81.0,81.16,80.95,81.16,4700.0,81.0,81.16,80.95,81.16,4700.0
2013-08-01 13:55:00,81.19,81.39,81.15,81.3,14600.0,81.19,81.39,81.15,81.3,14600.0
2013-08-01 14:00:00,81.35,81.35,81.15,81.15,17800.0,81.35,81.35,81.15,81.15,17800.0
2013-08-01 14:05:00,81.22,81.23,80.94,81.16,38200.0,81.22,81.23,80.94,81.16,38200.0
2013-08-01 14:10:00,81.15,81.15,81.0,81.0,7900.0,81.15,81.15,81.0,81.0,7900.0
2013-08-01 14:15:00,81.03,81.23,81.03,81.13,8600.0,81.03,81.23,81.03,81.13,8600.0
2013-08-01 14:20:00,81.16,81.27,81.11,81.17,29700.0,81.16,81.27,81.11,81.17,29700.0
2013-08-01 14:25:00,81.19,81.3,81.14,81.3,22200.0,81.19,81.3,81.14,81.3,22200.0
2013-08-01 14:30:00,81.3,81.38,81.24,81.32,13000.0,81.3,81.38,81.24,81.32,13000.0
2013-08-01 14:35:00,81.36,81.4,81.27,81.35,17400.0,81.36,81.4,81.27,81.35,17400.0
2013-08-01 14:40:00,81.38,81.38,81.22,81.22,11900.0,81.38,81.38,81.22,81.22,11900.0
2013-08-01 14:45:00,81.26,81.44,81.22,81.41,12800.0,81.26,81.44,81.22,81.41,12800.0
2013-08-01 14:50:00,81.41,81.41,81.28,81.33,10900.0,81.41,81.41,81.28,81.33,10900.0
2013-08-01 14:55:00,81.32,81.53,81.23,81.48,34000.0,81.32,81.53,81.23,81.48,34000.0
2013-08-01 15:00:00,81.5,81.54,81.43,81.48,12800.0,81.5,81.54,81.43,81.48,12800.0
2013-08-01 15:05:00,81.48,81.53,81.3,81.51,15100.0,81.48,81.53,81.3,81.51,15100.0
2013-08-01 15:10:00,81.5,81.59,81.43,81.59,28600.0,81.5,81.59,81.43,81.59,28600.0
2013-08-01 15:15:00,81.59,81.6,81.44,81.49,15800.0,81.59,81.6,81.44,81.49,15800.0
2013-08-01 15:20:00,81.52,81.53,81.43,81.47,16400.0,81.52,81.53,81.43,81.47,16400.0
2013-08-01 15:25:00,81.43,81.54,81.39,81.48,33200.0,81.43,81.54,81.39,81.48,33200.0
2013-08-01 15:30:00,81.48,81.53,81.38,81.39,22600.0,81.48,81.53,81.38,81.39,22600.0
2013-08-01 15:35:00,81.42,81.71,81.42,81.58,34600.0,81.42,81.71,81.42,81.58,34600.0
2013-08-01 15:40:00,81.61,81.66,81.37,81.37,46900.0,81.61,81.66,81.37,81.37,46900.0
2013-08-01 15:45:00,81.44,81.44,80.95,80.99,164000.0,81.44,81.44,80.95,80.99,164000.0
2013-08-01 15:50:00,81.0,81.0,80.8,80.83,103700.0,81.0,81.0,80.8,80.83,103700.0
2013-08-01 15:55:00,80.83,80.98,80.45,80.68,191200.0,80.83,80.98,80.45,80.68,191200.0
2013-08-02 09:30:00,80.68,81.21,80.12,81.07,20900.0,80.68,81.21,80.12,81.07,20900.0
2013-08-02 09:35:00,81.05,81.05,80.58,80.58,16800.0,81.05,81.05,80.58,80.58,16800.0
2013-08-02 09:40:00,80.67,80.75,79.3,80.19,114400.0,80.67,80.75,79.3,80.19,114400.0
2013-08-02 09:45:00,80.17,80.37,80.0,80.13,16900.0,80.17,80.37,80.0,80.13,16900.0
2013-08-02 09:50:00,80.18,80.5,80.03,80.18,9300.0,80.18,80.5,80.03,80.18,9300.0
2013-08-02 09:55:00,80.27,80.47,79.96,79.97,17000.0,80.27,80.47,79.96,79.97,17000.0
2013-08-02 10:00:00,79.97,80.05,79.2,79.5,30700.0,79.97,80.05,79.2,79.5,30700.0
2013-08-02 10:05:00,79.57,79.98,79.43,79.98,13100.0,79.57,79.98,79.43,79.98,13100.0
2013-08-02 10:10:00,79.96,80.24,79.77,79.77,15100.0,79.96,80.24,79.77,79.77,15100.0
2013-08-02 10:15:00,79.77,79.77,79.31,79.39,13000.0,79.77,79.77,79.31,79.39,13000.0
2013-08-02 10:20:00,79.43,79.5,79.25,79.37,19900.0,79.43,79.5,79.25,79.37,19900.0
2013-08-02 10:25:00,79.37,79.47,79.08,79.35,17000.0,79.37,79.47,79.08,79.35,17000.0
2013-08-02 10:30:00,79.39,79.64,79.22,79.5,21900.0,79.39,79.64,79.22,79.5,21900.0
2013-08-02 10:35:00,79.5,79.62,79.24,79.32,16700.0,79.5,79.62,79.24,79.32,16700.0
2013-08-02 10:40:00,79.42,79.5,78.9,78.91,30600.0,79.42,79.5,78.9,78.91,30600.0
2013-08-02 10:45:00,78.92,79.27,78.91,79.15,11600.0,78.92,79.27,78.91,79.15,11600.0
2013-08-02 10:50:00,79.12,79.38,79.06,79.23,9900.0,79.12,79.38,79.06,79.23,9900.0
2013-08-02 10:55:00,79.21,79.31,78.93,78.93,17500.0,79.21,79.31,78.93,78.93,17500.0
2013-08-02 11:00:00,78.95,79.14,78.91,79.0,8600.0,78.95,79.14,78.91,79.0,8600.0
2013-08-02 11:05:00,78.94,79.01,78.53,78.75,26700.0,78.94,79.01,78.53,78.75,26700.0
2013-08-02 11:10:00,78.77,78.9,78.55,78.66,20700.0,78.77,78.9,78.55,78.66,20700.0
2013-08-02 11:15:00,78.72,78.85,78.68,78.68,5300.0,78.72,78.85,78.68,78.68,5300.0
2013-08-02 11:20:00,78.67,78.77,78.52,78.59,38100.0,78.67,78.77,78.52,78.59,38100.0
2013-08-02 11:25:00,78.57,78.69,78.52,78.6,29400.0,78.57,78.69,78.52,78.6,29400.0
2013-08-02 11:30:00,78.59,78.85,78.59,78.8,7900.0,78.59,78.85,78.59,78.8,7900.0
2013-08-02 11:35:00,78.8,78.91,78.69,78.91,11900.0,78.8,78.91,78.69,78.91,11900.0
2013-08-02 11:40:00,78.88,79.12,78.87,78.99,35600.0,78.88,79.12,78.87,78.99,35600.0
2013-08-02 11:45:00,79.11,79.18,79.05,79.13,7400.0,79.11,79.18,79.05,79.13,7400.0
2013-08-02 11:50:00,79.13,79.48,79.09,79.48,7000.0,79.13,79.48,79.09,79.48,7000.0
2013-08-02 11:55:00,79.42,79.47,79.37,79.41,8000.0,79.42,79.47,79.37,79.41,8000.0
2013-08-02 12:00:00,79.4,79.66,79.4,79.61,12500.0,79.4,79.66,79.4,79.61,12500.0
2013-08-02 12:05:00,79.63,79.73,79.58,79.61,21700.0,79.63,79.73,79.58,79.61,21700.0
2013-08-02 12:10:00,79.62,79.83,79.62,79.8,4900.0,79.62,79.83,79.62,79.8,4900.0
2013-08-02 12:15:00,79.84,79.87,79.54,79.65,6600.0,79.84,79.87,79.54,79.65,6600.0
2013-08-02 12:20:00,79.62,79.62,79.44,79.48,6800.0,79.62,79.62,79.44,79.48,6800.0
2013-08-02 12:25:00,79.46,79.46,79.23,79.34,4300.0,79.46,79.46,79.23,79.34,4300.0
2013-08-02 12:30:00,79.41,79.44,79.23,79.31,11100.0,79.41,79.44,79.23,79.31,11100.0
2013-08-02 12:35:00,79.32,79.32,79.04,79.05,10700.0,79.32,79.32,79.04,79.05,10700.0
2013-08-02 12:40:00,79.05,79.13,78.98,79.01,6100.0,79.05,79.13,78.98,79.01,6100.0
2013-08-02 12:45:00,79.01,79.19,79.01,79.19,4300.0,79.01,79.19,79.01,79.19,4300.0
2013-08-02 12:50:00,79.21,79.27,78.9,78.99,9400.0,79.21,79.27,78.9,78.99,9400.0
2013-08-02 12:55:00,78.99,79.21,78.92,79.18,4500.0,78.99,79.21,78.92,79.18,4500.0
2013-08-02 13:00:00,79.2,79.33,79.12,79.2,4700.0,79.2,79.33,79.12,79.2,4700.0
2013-08-02 13:05:00,79.21,79.3,79.21,79.23,2200.0,79.21,79.3,79.21,79.23,2200.0
2013-08-02 13:10:00,79.2,79.31,79.12,79.31,3500.0,79.2,79.31,79.12,79.31,3500.0
2013-08-02 13:15:00,79.34,79.53,79.29,79.53,5100.0,79.34,79.53,79.29,79.53,5100.0
2013-08-02 13:20:00,79.47,79.5,79.21,79.31,8600.0,79.47,79.5,79.21,79.31,8600.0
2013-08-02 13:25:00,79.31,79.37,79.02,79.09,20800.0,79.31,79.37,79.02,79.09,20800.0
2013-08-02 13:30:00,79.05,79.13,78.84,78.94,14600.0,79.05,79.13,78.84,78.94,14600.0
2013-08-02 13:35:00,78.95,79.03,78.7,78.78,14100.0,78.95,79.03,78.7,78.78,14100.0
2013-08-02 13:40:00,78.89,79.16,78.83,78.91,9000.0,78.89,79.16,78.83,78.91,9000.0
2013-08-02 13:45:00,78.91,79.13,78.9,79.13,2900.0,78.91,79.13,78.9,79.13,2900.0
2013-08-02 13:50:00,79.09,79.17,78.99,79.01,7500.0,79.09,79.17,78.99,79.01,7500.0
2013-08-02 13:55:00,79.0,79.04,78.92,78.98,12100.0,79.0,79.04,78.92,78.98,12100.0
2013-08-02 14:00:00,79.0,79.04,78.89,78.99,7900.0,79.0,79.04,78.89,78.99,7900.0
2013-08-02 14:05:00,78.97,79.05,78.93,78.98,6700.0,78.97,79.05,78.93,78.98,6700.0
2013-08-02 14:10:00,79.0,79.06,78.95,78.98,7300.0,79.0,79.06,78.95,78.98,7300.0
2013-08-02 14:15:00,78.97,79.04,78.89,78.95,6600.0,78.97,79.04,78.89,78.95,6600.0
2013-08-02 14:20:00,78.97,78.99,78.93,78.96,3200.0,78.97,78.99,78.93,78.96,3200.0
2013-08-02 14:25:00,78.94,78.98,78.91,78.94,4400.0,78.94,78.98,78.91,78.94,4400.0
2013-08-02 14:30:00,78.92,78.96,78.87,78.9,3400.0,78.92,78.96,78.87,78.9,3400.0
2013-08-02 14:35:00,78.92,78.98,78.89,78.97,4600.0,78.92,78.98,78.89,78.97,4600.0
2013-08-02 14:40:00,78.94,79.04,78.94,78.98,11200.0,78.94,79.04,78.94,78.98,11200.0
2013-08-02 14:45:00,78.97,79.06,78.92,78.98,17200.0,78.97,79.06,78.92,78.98,17200.0
2013-08-02 14:50:00,78.97,79.16,78.9,79.16,9300.0,78.97,79.16,78.9,79.16,9300.0
2013-08-02 14:55:00,79.16,79.24,79.15,79.19,4500.0,79.16,79.24,79.15,79.19,4500.0
2013-08-02 15:00:00,79.19,79.32,79.18,79.22,13700.0,79.19,79.32,79.18,79.22,13700.0
2013-08-02 15:05:00,79.23,79.23,79.05,79.17,8800.0,79.23,79.23,79.05,79.17,8800.0
2013-08-02 15:10:00,79.2,79.23,79.1,79.1,8500.0,79.2,79.23,79.1,79.1,8500.0
2013-08-02 15:15:00,79.09,79.11,79.0,79.07,8300.0,79.09,79.11,79.0,79.07,8300.0
2013-08-02 15:20:00,79.07,79.11,78.95,78.96,15700.0,79.07,79.11,78.95,78.96,15700.0
2013-08-02 15:25:00,78.98,79.03,78.93,78.96,16300.0,78.98,79.03,78.93,78.96,16300.0
2013-08-02 15:30:00,79.0,79.08,78.96,79.03,20100.0,79.0,79.08,78.96,79.03,20100.0
2013-08-02 15:35:00,79.08,79.17,79.0,79.12,15100.0,79.08,79.17,79.0,79.12,15100.0
2013-08-02 15:40:00,79.09,79.17,79.09,79.14,7600.0,79.09,79.17,79.09,79.14,7600.0
2013-08-02 15:45:00,79.18,79.26,79.15,79.17,19400.0,79.18,79.26,79.15,79.17,19400.0
2013-08-02 15:50:00,79.19,79.38,79.19,79.37,32300.0,79.19,79.38,79.19,79.37,32300.0
2013-08-02 15:55:00,79.34,79.44,79.23,79.44,83100.0,79.34,79.44,79.23,79.44,83100.0
2013-08-05 09:30:00,79.49,79.81,79.15,79.41,19100.0,79.49,79.81,79.15,79.41,19100.0
2013-08-05 09:35:00,79.19,79.35,79.17,79.3,8700.0,79.19,79.35,79.17,79.3,8700.0
2013-08-05 09:40:00,79.16,79.22,78.9,78.9,3300.0,79.16,79.22,78.9,78.9,3300.0
2013-08-05 09:45:00,79.01,79.22,78.84,78.9,8400.0,79.01,79.22,78.84,78.9,8400.0
2013-08-05 09:50:00,78.93,79.29,78.92,79.01,31000.0,78.93,79.29,78.92,79.01,31000.0
2013-08-05 09:55:00,79.09,79.2,78.63,78.77,27000.0,79.09,79.2,78.63,78.77,27000.0
2013-08-05 10:00:00,78.78,78.95,78.68,78.93,5700.0,78.78,78.95,78.68,78.93,5700.0
2013-08-05 10:05:00,78.91,78.91,78.52,78.57,7400.0,78.91,78.91,78.52,78.57,7400.0
2013-08-05 10:10:00,78.61,78.91,78.58,78.91,9800.0,78.61,78.91,78.58,78.91,9800.0
2013-08-05 10:15:00,78.81,79.04,78.77,79.04,6600.0,78.81,79.04,78.77,79.04,6600.0
2013-08-05 10:20:00,79.05,79.06,78.77,78.97,8000.0,79.05,79.06,78.77,78.97,8000.0
2013-08-05 10:25:00,78.88,78.88,78.72,78.73,3200.0,78.88,78.88,78.72,78.73,3200.0
2013-08-05 10:30:00,78.78,78.95,78.67,78.86,39800.0,78.78,78.95,78.67,78.86,39800.0
2013-08-05 10:35:00,78.84,78.84,78.56,78.56,24400.0,78.84,78.84,78.56,78.56,24400.0
2013-08-05 10:40:00,78.62,78.75,78.53,78.75,6700.0,78.62,78.75,78.53,78.75,6700.0
2013-08-05 10:45:00,78.69,78.7,78.55,78.68,2800.0,78.69,78.7,78.55,78.68,2800.0
2013-08-05 10:50:00,78.73,78.73,78.52,78.52,6500.0,78.73,78.73,78.52,78.52,6500.0
2013-08-05 10:55:00,78.56,78.6,78.45,78.5,31500.0,78.56,78.6,78.45,78.5,31500.0
2013-08-05 11:00:00,78.54,78.78,78.52,78.78,3900.0,78.54,78.78,78.52,78.78,3900.0
2013-08-05 11:05:00,78.78,78.89,78.7,78.8,24600.0,78.78,78.89,78.7,78.8,24600.0
2013-08-05 11:10:00,78.83,78.93,78.77,78.93,8800.0,78.83,78.93,78.77,78.93,8800.0
2013-08-05 11:15:00,78.93,78.99,78.81,78.92,11000.0,78.93,78.99,78.81,78.92,11000.0
2013-08-05 11:20:00,78.94,79.06,78.91,78.94,73000.0,78.94,79.06,78.91,78.94,73000.0
2013-08-05 11:25:00,78.92,79.0,78.87,78.87,9700.0,78.92,79.0,78.87,78.87,9700.0
2013-08-05 11:30:00,78.81,78.89,78.75,78.88,9200.0,78.81,78.89,78.75,78.88,9200.0
2013-08-05 11:35:00,78.93,78.93,78.82,78.9,14600.0,78.93,78.93,78.82,78.9,14600.0
2013-08-05 11:40:00,78.86,78.98,78.78,78.98,24400.0,78.86,78.98,78.78,78.98,24400.0
2013-08-05 11:45:00,78.97,78.97,78.79,78.81,3900.0,78.97,78.97,78.79,78.81,3900.0
2013-08-05 11:50:00,78.85,78.87,78.81,78.87,5600.0,78.85,78.87,78.81,78.87,5600.0
2013-08-05 11:55:00,78.87,78.88,78.79,78.83,3200.0,78.87,78.88,78.79,78.83,3200.0
2013-08-05 12:00:00,78.8,78.9,78.79,78.9,4100.0,78.8,78.9,78.79,78.9,4100.0
2013-08-05 12:05:00,78.92,78.97,78.81,78.81,8500.0,78.92,78.97,78.81,78.81,8500.0
2013-08-05 12:10:00,78.82,78.82,78.74,78.79,7200.0,78.82,78.82,78.74,78.79,7200.0
2013-08-05 12:15:00,78.77,78.8,78.73,78.8,4500.0,78.77,78.8,78.73,78.8,4500.0
2013-08-05 12:20:00,78.8,78.82,78.64,78.64,4700.0,78.8,78.82,78.64,78.64,4700.0
2013-08-05 12:25:00,78.61,78.61,78.45,78.6,10500.0,78.61,78.61,78.45,78.6,10500.0
2013-08-05 12:30:00,78.57,78.57,78.43,78.48,4800.0,78.57,78.57,78.43,78.48,4800.0
2013-08-05 12:35:00,78.44,78.52,78.41,78.48,8800.0,78.44,78.52,78.41,78.48,8800.0
2013-08-05 12:40:00,78.49,78.64,78.46,78.5,9400.0,78.49,78.64,78.46,78.5,9400.0
2013-08-05 12:45:00,78.49,78.59,78.48,78.5,3700.0,78.49,78.59,78.48,78.5,3700.0
2013-08-05 12:50:00,78.51,78.51,78.42,78.44,10000.0,78.51,78.51,78.42,78.44,10000.0
2013-08-05 12:55:00,78.43,78.55,78.43,78.47,6200.0,78.43,78.55,78.43,78.47,6200.0
2013-08-05 13:00:00,78.45,78.51,78.41,78.48,6800.0,78.45,78.51,78.41,78.48,6800.0
2013-08-05 13:05:00,78.43,78.46,78.33,78.36,8200.0,78.43,78.46,78.33,78.36,8200.0
2013-08-05 13:10:00,78.38,78.42,78.33,78.36,4100.0,78.38,78.42,78.33,78.36,4100.0
2013-08-05 13:15:00,78.39,78.48,78.39,78.47,6100.0,78.39,78.48,78.39,78.47,6100.0
2013-08-05 13:20:00,78.4,78.48,78.36,78.36,10100.0,78.4,78.48,78.36,78.36,10100.0
2013-08-05 13:25:00,78.34,78.41,78.32,78.33,12600.0,78.34,78.41,78.32,78.33,12600.0
2013-08-05 13:30:00,78.34,78.41,78.27,78.33,15600.0,78.34,78.41,78.27,78.33,15600.0
2013-08-05 13:35:00,78.34,78.45,78.26,78.29,10000.0,78.34,78.45,78.26,78.29,10000.0
2013-08-05 13:40:00,78.32,78.47,78.31,78.47,2800.0,78.32,78.47,78.31,78.47,2800.0
2013-08-05 13:45:00,78.43,78.45,78.36,78.37,5200.0,78.43,78.45,78.36,78.37,5200.0
2013-08-05 13:50:00,78.39,78.5,78.37,78.45,4400.0,78.39,78.5,78.37,78.45,4400.0
2013-08-05 13:55:00,78.45,78.51,78.42,78.48,18900.0,78.45,78.51,78.42,78.48,18900.0
2013-08-05 14:00:00,78.42,78.46,78.26,78.33,6000.0,78.42,78.46,78.26,78.33,6000.0
2013-08-05 14:05:00,78.35,78.41,78.33,78.33,4600.0,78.35,78.41,78.33,78.33,4600.0
2013-08-05 14:10:00,78.33,78.46,78.28,78.42,5400.0,78.33,78.46,78.28,78.42,5400.0
2013-08-05 14:15:00,78.41,78.41,78.25,78.37,9000.0,78.41,78.41,78.25,78.37,9000.0
2013-08-05 14:20:00,78.36,78.36,78.2,78.27,9500.0,78.36,78.36,78.2,78.27,9500.0
2013-08-05 14:25:00,78.26,78.29,78.21,78.25,3600.0,78.26,78.29,78.21,78.25,3600.0
2013-08-05 14:30:00,78.26,78.28,78.21,78.21,9000.0,78.26,78.28,78.21,78.21,9000.0
2013-08-05 14:35:00,78.22,78.39,78.2,78.34,8200.0,78.22,78.39,78.2,78.34,8200.0
2013-08-05 14:40:00,78.34,78.42,78.33,78.33,9800.0,78.34,78.42,78.33,78.33,9800.0
2013-08-05 14:45:00,78.34,78.45,78.32,78.45,12500.0,78.34,78.45,78.32,78.45,12500.0
2013-08-05 14:50:00,78.42,78.48,78.39,78.44,5000.0,78.42,78.48,78.39,78.44,5000.0
2013-08-05 14:55:00,78.45,78.54,78.41,78.47,9800.0,78.45,78.54,78.41,78.47,9800.0
2013-08-05 15:00:00,78.45,78.45,78.21,78.21,24100.0,78.45,78.45,78.21,78.21,24100.0
2013-08-05 15:05:00,78.21,78.28,78.14,78.17,14200.0,78.21,78.28,78.14,78.17,14200.0
2013-08-05 15:10:00,78.16,78.34,78.03,78.34,13200.0,78.16,78.34,78.03,78.34,13200.0
2013-08-05 15:15:00,78.35,78.54,78.31,78.54,12100.0,78.35,78.54,78.31,78.54,12100.0
2013-08-05 15:20:00,78.52,78.62,78.52,78.57,13900.0,78.52,78.62,78.52,78.57,13900.0
2013-08-05 15:25:00,78.62,78.7,78.58,78.7,13300.0,78.62,78.7,78.58,78.7,13300.0
2013-08-05 15:30:00,78.71,78.81,78.68,78.79,8900.0,78.71,78.81,78.68,78.79,8900.0
2013-08-05 15:35:00,78.82,78.87,78.65,78.65,9700.0,78.82,78.87,78.65,78.65,9700.0
2013-08-05 15:40:00,78.66,78.84,78.61,78.79,11200.0,78.66,78.84,78.61,78.79,11200.0
2013-08-05 15:45:00,78.8,78.9,78.77,78.82,16700.0,78.8,78.9,78.77,78.82,16700.0
2013-08-05 15:50:00,78.85,78.92,78.82,78.84,30000.0,78.85,78.92,78.82,78.84,30000.0
2013-08-05 15:55:00,78.87,79.0,78.81,78.99,63200.0,78.87,79.0,78.81,78.99,63200.0
2013-08-06 09:30:00,78.66,78.98,78.27,78.68,17700.0,78.66,78.98,78.27,78.68,17700.0
2013-08-06 09:35:00,78.61,78.64,78.27,78.31,7300.0,78.61,78.64,78.27,78.31,7300.0
2013-08-06 09:40:00,78.32,78.42,78.15,78.42,8400.0,78.32,78.42,78.15,78.42,8400.0
2013-08-06 09:45:00,78.42,78.42,77.87,77.99,14500.0,78.42,78.42,77.87,77.99,14500.0
2013-08-06 09:50:00,77.96,78.2,77.88,78.14,5000.0,77.96,78.2,77.88,78.14,5000.0
2013-08-06 09:55:00,78.17,78.2,77.98,78.19,5900.0,78.17,78.2,77.98,78.19,5900.0
2013-08-06 10:00:00,78.3,78.43,77.89,78.09,5800.0,78.3,78.43,77.89,78.09,5800.0
2013-08-06 10:05:00,78.2,78.29,77.88,77.88,5000.0,78.2,78.29,77.88,77.88,5000.0
2013-08-06 10:10:00,78.01,78.05,77.84,78.01,13300.0,78.01,78.05,77.84,78.01,13300.0
2013-08-06 10:15:00,77.96,78.36,77.89,78.36,5900.0,77.96,78.36,77.89,78.36,5900.0
2013-08-06 10:20:00,78.24,78.29,78.05,78.08,24200.0,78.24,78.29,78.05,78.08,24200.0
2013-08-06 10:25:00,77.95,78.31,77.92,77.95,5900.0,77.95,78.31,77.92,77.95,5900.0
2013-08-06 10:30:00,77.84,77.87,77.57,77.78,13400.0,77.84,77.87,77.57,77.78,13400.0
2013-08-06 10:35:00,77.79,77.84,77.6,77.74,5500.0,77.79,77.84,77.6,77.74,5500.0
2013-08-06 10:40:00,77.66,77.66,77.4,77.42,11700.0,77.66,77.66,77.4,77.42,11700.0
2013-08-06 10:45:00,77.56,77.59,77.35,77.38,4300.0,77.56,77.59,77.35,77.38,4300.0
2013-08-06 10:50:00,77.34,77.51,77.33,77.51,5000.0,77.34,77.51,77.33,77.51,5000.0
2013-08-06 10:55:00,77.42,77.42,77.08,77.08,11700.0,77.42,77.42,77.08,77.08,11700.0
2013-08-06 11:00:00,77.08,77.29,77.07,77.13,10700.0,77.08,77.29,77.07,77.13,10700.0
2013-08-06 11:05:00,77.15,77.25,77.11,77.17,7100.0,77.15,77.25,77.11,77.17,7100.0
2013-08-06 11:10:00,77.18,77.3,77.18,77.27,7000.0,77.18,77.3,77.18,77.27,7000.0
2013-08-06 11:15:00,77.26,77.41,77.26,77.27,11600.0,77.26,77.41,77.26,77.27,11600.0
2013-08-06 11:20:00,77.31,77.4,77.27,77.33,19800.0,77.31,77.4,77.27,77.33,19800.0
2013-08-06 11:25:00,77.35,77.4,77.26,77.36,8400.0,77.35,77.4,77.26,77.36,8400.0
2013-08-06 11:30:00,77.29,77.4,77.27,77.32,19900.0,77.29,77.4,77.27,77.32,19900.0
2013-08-06 11:35:00,77.4,77.43,77.24,77.3,8900.0,77.4,77.43,77.24,77.3,8900.0
2013-08-06 11:40:00,77.26,77.3,77.06,77.1,6200.0,77.26,77.3,77.06,77.1,6200.0
2013-08-06 11:45:00,77.11,77.19,77.1,77.19,7300.0,77.11,77.19,77.1,77.19,7300.0
2013-08-06 11:50:00,77.15,77.17,77.13,77.14,4300.0,77.15,77.17,77.13,77.14,4300.0
2013-08-06 11:55:00,77.16,77.23,77.06,77.06,7300.0,77.16,77.23,77.06,77.06,7300.0
2013-08-06 12:00:00,77.08,77.21,77.06,77.15,6800.0,77.08,77.21,77.06,77.15,6800.0
2013-08-06 12:05:00,77.15,77.15,77.07,77.07,7000.0,77.15,77.15,77.07,77.07,7000.0
2013-08-06 12:10:00,77.11,77.12,77.05,77.08,17500.0,77.11,77.12,77.05,77.08,17500.0
2013-08-06 12:15:00,77.08,77.11,77.06,77.09,8800.0,77.08,77.11,77.06,77.09,8800.0
2013-08-06 12:20:00,77.1,77.16,77.03,77.03,22700.0,77.1,77.16,77.03,77.03,22700.0
2013-08-06 12:25:00,77.01,77.08,76.98,77.08,19100.0,77.01,77.08,76.98,77.08,19100.0
2013-08-06 12:30:00,77.08,77.16,77.07,77.12,6600.0,77.08,77.16,77.07,77.12,6600.0
2013-08-06 12:35:00,77.17,77.22,77.11,77.21,6300.0,77.17,77.22,77.11,77.21,6300.0
2013-08-06 12:40:00,77.22,77.28,77.2,77.27,3900.0,77.22,77.28,77.2,77.27,3900.0
2013-08-06 12:45:00,77.29,77.29,77.19,77.23,4000.0,77.29,77.29,77.19,77.23,4000.0
2013-08-06 12:50:00,77.27,77.27,77.02,77.07,8400.0,77.27,77.27,77.02,77.07,8400.0
2013-08-06 12:55:00,77.06,77.07,76.98,77.02,10600.0,77.06,77.07,76.98,77.02,10600.0
2013-08-06 13:00:00,76.99,77.04,76.99,77.01,5500.0,76.99,77.04,76.99,77.01,5500.0
2013-08-06 13:05:00,77.01,77.03,76.95,76.98,8400.0,77.01,77.03,76.95,76.98,8400.0
2013-08-06 13:10:00,76.95,77.06,76.95,77.0,16500.0,76.95,77.06,76.95,77.0,16500.0
2013-08-06 13:15:00,76.98,77.01,76.91,77.0,19300.0,76.98,77.01,76.91,77.0,19300.0
2013-08-06 13:20:00,77.02,77.03,76.97,77.03,3000.0,77.02,77.03,76.97,77.03,3000.0
2013-08-06 13:25:00,77.0,77.06,76.98,76.99,3900.0,77.0,77.06,76.98,76.99,3900.0
2013-08-06 13:30:00,76.99,77.05,76.99,77.02,2800.0,76.99,77.05,76.99,77.02,2800.0
2013-08-06 13:35:00,77.02,77.03,77.01,77.01,7000.0,77.02,77.03,77.01,77.01,7000.0
2013-08-06 13:40:00,77.01,77.03,76.96,77.01,5200.0,77.01,77.03,76.96,77.01,5200.0
2013-08-06 13:45:00,77.02,77.02,76.92,76.92,5000.0,77.02,77.02,76.92,76.92,5000.0
2013-08-06 13:50:00,76.92,76.99,76.9,76.99,5500.0,76.92,76.99,76.9,76.99,5500.0
2013-08-06 13:55:00,76.98,77.05,76.93,76.97,6100.0,76.98,77.05,76.93,76.97,6100.0
2013-08-06 14:00:00,76.97,77.03,76.91,76.96,8900.0,76.97,77.03,76.91,76.96,8900.0
2013-08-06 14:05:00,76.96,77.02,76.94,76.98,5800.0,76.96,77.02,76.94,76.98,5800.0
2013-08-06 14:10:00,77.0,77.02,76.92,76.94,25700.0,77.0,77.02,76.92,76.94,25700.0
2013-08-06 14:15:00,76.94,76.97,76.88,76.9,34700.0,76.94,76.97,76.88,76.9,34700.0
2013-08-06 14:20:00,76.9,76.96,76.86,76.92,15300.0,76.9,76.96,76.86,76.92,15300.0
2013-08-06 14:25:00,76.93,77.02,76.9,76.99,7200.0,76.93,77.02,76.9,76.99,7200.0
2013-08-06 14:30:00,77.01,77.05,76.99,77.02,5500.0,77.01,77.05,76.99,77.02,5500.0
2013-08-06 14:35:00,77.04,77.04,76.98,77.04,5200.0,77.04,77.04,76.98,77.04,5200.0
2013-08-06 14:40:00,77.04,77.04,76.93,76.94,5600.0,77.04,77.04,76.93,76.94,5600.0
2013-08-06 14:45:00,76.93,76.99,76.93,76.99,3200.0,76.93,76.99,76.93,76.99,3200.0
2013-08-06 14:50:00,76.99,77.25,76.99,77.22,11700.0,76.99,77.25,76.99,77.22,11700.0
2013-08-06 14:55:00,77.28,77.28,77.17,77.19,4700.0,77.28,77.28,77.17,77.19,4700.0
2013-08-06 15:00:00,77.2,77.28,77.17,77.25,10300.0,77.2,77.28,77.17,77.25,10300.0
2013-08-06 15:05:00,77.28,77.3,77.21,77.23,9000.0,77.28,77.3,77.21,77.23,9000.0
2013-08-06 15:10:00,77.22,77.26,77.19,77.23,7300.0,77.22,77.26,77.19,77.23,7300.0
2013-08-06 15:15:00,77.22,77.24,77.16,77.22,8700.0,77.22,77.24,77.16,77.22,8700.0
2013-08-06 15:20:00,77.21,77.3,77.18,77.26,9500.0,77.21,77.3,77.18,77.26,9500.0
2013-08-06 15:25:00,77.27,77.4,77.27,77.4,14000.0,77.27,77.4,77.27,77.4,14000.0
2013-08-06 15:30:00,77.38,77.4,77.24,77.27,24300.0,77.38,77.4,77.24,77.27,24300.0
2013-08-06 15:35:00,77.29,77.32,77.25,77.32,22600.0,77.29,77.32,77.25,77.32,22600.0
2013-08-06 15:40:00,77.34,77.41,77.34,77.35,14000.0,77.34,77.41,77.34,77.35,14000.0
2013-08-06 15:45:00,77.35,77.36,77.24,77.34,13100.0,77.35,77.36,77.24,77.34,13100.0
2013-08-06 15:50:00,77.34,77.34,77.19,77.23,28500.0,77.34,77.34,77.19,77.23,28500.0
2013-08-06 15:55:00,77.23,77.33,77.19,77.33,49900.0,77.23,77.33,77.19,77.33,49900.0
2013-08-07 09:30:00,77.02,77.33,76.8,76.95,18000.0,77.02,77.33,76.8,76.95,18000.0
2013-08-07 09:35:00,77.0,77.19,76.91,77.16,4300.0,77.0,77.19,76.91,77.16,4300.0
2013-08-07 09:40:00,77.18,77.62,77.18,77.49,5800.0,77.18,77.62,77.18,77.49,5800.0
2013-08-07 09:45:00,77.49,77.54,77.42,77.46,3500.0,77.49,77.54,77.42,77.46,3500.0
2013-08-07 09:50:00,77.38,77.38,77.2,77.21,10700.0,77.38,77.38,77.2,77.21,10700.0
2013-08-07 09:55:00,77.21,77.31,77.09,77.31,15500.0,77.21,77.31,77.09,77.31,15500.0
2013-08-07 10:00:00,77.24,77.4,77.18,77.35,11200.0,77.24,77.4,77.18,77.35,11200.0
2013-08-07 10:05:00,77.34,77.35,77.15,77.15,8500.0,77.34,77.35,77.15,77.15,8500.0
2013-08-07 10:10:00,77.14,77.14,76.95,76.98,34100.0,77.14,77.14,76.95,76.98,34100.0
2013-08-07 10:15:00,76.98,77.19,76.96,77.17,9000.0,76.98,77.19,76.96,77.17,9000.0
2013-08-07 10:20:00,77.11,77.11,76.88,77.02,15600.0,77.11,77.11,76.88,77.02,15600.0
2013-08-07 10:25:00,77.07,77.07,76.86,76.91,5000.0,77.07,77.07,76.86,76.91,5000.0
2013-08-07 10:30:00,76.85,77.01,76.83,77.01,5900.0,76.85,77.01,76.83,77.01,5900.0
2013-08-07 10:35:00,76.98,76.98,76.81,76.92,6300.0,76.98,76.98,76.81,76.92,6300.0
2013-08-07 10:40:00,76.88,77.1,76.8,77.06,5000.0,76.88,77.1,76.8,77.06,5000.0
2013-08-07 10:45:00,77.07,77.23,77.07,77.16,13000.0,77.07,77.23,77.07,77.16,13000.0
2013-08-07 10:50:00,77.17,77.28,77.15,77.2,9800.0,77.17,77.28,77.15,77.2,9800.0
2013-08-07 10:55:00,77.24,77.57,77.24,77.55,10800.0,77.24,77.57,77.24,77.55,10800.0
2013-08-07 11:00:00,77.54,77.71,77.54,77.62,16700.0,77.54,77.71,77.54,77.62,16700.0
2013-08-07 11:05:00,77.64,77.92,77.64,77.9,11800.0,77.64,77.92,77.64,77.9,11800.0
2013-08-07 11:10:00,77.91,78.2,77.86,78.2,14500.0,77.91,78.2,77.86,78.2,14500.0
2013-08-07 11:15:00,78.22,78.3,78.16,78.22,9300.0,78.22,78.3,78.16,78.22,9300.0
2013-08-07 11:20:00,78.19,78.22,77.87,77.88,10400.0,78.19,78.22,77.87,77.88,10400.0
2013-08-07 11:25:00,77.87,78.01,77.85,77.85,6600.0,77.87,78.01,77.85,77.85,6600.0
2013-08-07 11:30:00,77.84,77.99,77.73,77.92,12800.0,77.84,77.99,77.73,77.92,12800.0
2013-08-07 11:35:00,77.99,78.23,77.98,78.17,10700.0,77.99,78.23,77.98,78.17,10700.0
2013-08-07 11:40:00,78.1,78.18,78.05,78.09,5800.0,78.1,78.18,78.05,78.09,5800.0
2013-08-07 11:45:00,78.13,78.18,77.93,78.02,41800.0,78.13,78.18,77.93,78.02,41800.0
2013-08-07 11:50:00,78.07,78.3,78.02,78.3,8800.0,78.07,78.3,78.02,78.3,8800.0
2013-08-07 11:55:00,78.3,78.36,78.1,78.2,5700.0,78.3,78.36,78.1,78.2,5700.0
2013-08-07 12:00:00,78.21,78.3,78.2,78.21,15800.0,78.21,78.3,78.2,78.21,15800.0
2013-08-07 12:05:00,78.23,78.25,77.91,77.91,4400.0,78.23,78.25,77.91,77.91,4400.0
2013-08-07 12:10:00,77.94,78.0,77.9,77.9,5700.0,77.94,78.0,77.9,77.9,5700.0
2013-08-07 12:15:00,77.85,77.88,77.75,77.78,3900.0,77.85,77.88,77.75,77.78,3900.0
2013-08-07 12:20:00,77.8,77.85,77.78,77.78,5500.0,77.8,77.85,77.78,77.78,5500.0
2013-08-07 12:25:00,77.79,77.9,77.78,77.9,7000.0,77.79,77.9,77.78,77.9,7000.0
2013-08-07 12:30:00,77.9,78.14,77.84,78.09,10500.0,77.9,78.14,77.84,78.09,10500.0
2013-08-07 12:35:00,78.1,78.13,77.91,78.13,23300.0,78.1,78.13,77.91,78.13,23300.0
2013-08-07 12:40:00,78.13,78.52,78.06,78.42,25800.0,78.13,78.52,78.06,78.42,25800.0
2013-08-07 12:45:00,78.42,78.48,78.14,78.21,18100.0,78.42,78.48,78.14,78.21,18100.0
2013-08-07 12:50:00,78.14,78.35,78.14,78.31,12300.0,78.14,78.35,78.14,78.31,12300.0
2013-08-07 12:55:00,78.28,78.44,78.28,78.41,6100.0,78.28,78.44,78.28,78.41,6100.0
2013-08-07 13:00:00,78.43,78.49,78.33,78.36,14100.0,78.43,78.49,78.33,78.36,14100.0
2013-08-07 13:05:00,78.37,78.37,78.24,78.33,15800.0,78.37,78.37,78.24,78.33,15800.0
2013-08-07 13:10:00,78.39,78.4,78.15,78.17,7800.0,78.39,78.4,78.15,78.17,7800.0
2013-08-07 13:15:00,78.2,78.27,78.17,78.17,4800.0,78.2,78.27,78.17,78.17,4800.0
2013-08-07 13:20:00,78.18,78.2,78.12,78.17,3300.0,78.18,78.2,78.12,78.17,3300.0
2013-08-07 13:25:00,78.19,78.28,78.19,78.28,5600.0,78.19,78.28,78.19,78.28,5600.0
2013-08-07 13:30:00,78.26,78.27,78.09,78.12,4100.0,78.26,78.27,78.09,78.12,4100.0
2013-08-07 13:35:00,78.12,78.19,78.03,78.04,4400.0,78.12,78.19,78.03,78.04,4400.0
2013-08-07 13:40:00,78.06,78.06,77.95,77.98,3000.0,78.06,78.06,77.95,77.98,3000.0
2013-08-07 13:45:00,78.0,78.09,77.93,78.06,4100.0,78.0,78.09,77.93,78.06,4100.0
2013-08-07 13:50:00,78.07,78.09,77.96,78.02,4500.0,78.07,78.09,77.96,78.02,4500.0
2013-08-07 13:55:00,78.01,78.19,77.99,78.19,6400.0,78.01,78.19,77.99,78.19,6400.0
2013-08-07 14:00:00,78.2,78.21,78.02,78.03,8300.0,78.2,78.21,78.02,78.03,8300.0
2013-08-07 14:05:00,78.04,78.19,78.04,78.1,13800.0,78.04,78.19,78.04,78.1,13800.0
2013-08-07 14:10:00,78.11,78.24,78.1,78.19,3200.0,78.11,78.24,78.1,78.19,3200.0
2013-08-07 14:15:00,78.22,78.3,78.22,78.24,6500.0,78.22,78.3,78.22,78.24,6500.0
2013-08-07 14:20:00,78.26,78.26,78.06,78.09,8000.0,78.26,78.26,78.06,78.09,8000.0
2013-08-07 14:25:00,78.01,78.13,77.98,78.07,11900.0,78.01,78.13,77.98,78.07,11900.0
2013-08-07 14:30:00,78.05,78.25,78.05,78.22,15900.0,78.05,78.25,78.05,78.22,15900.0
2013-08-07 14:35:00,78.22,78.23,78.08,78.08,3500.0,78.22,78.23,78.08,78.08,3500.0
2013-08-07 14:40:00,78.11,78.23,78.01,78.01,8800.0,78.11,78.23,78.01,78.01,8800.0
2013-08-07 14:45:00,78.05,78.09,78.05,78.07,6000.0,78.05,78.09,78.05,78.07,6000.0
2013-08-07 14:50:00,78.07,78.09,78.01,78.09,5700.0,78.07,78.09,78.01,78.09,5700.0
2013-08-07 14:55:00,78.06,78.11,77.99,78.0,6300.0,78.06,78.11,77.99,78.0,6300.0
2013-08-07 15:00:00,78.02,78.22,78.0,78.17,10000.0,78.02,78.22,78.0,78.17,10000.0
2013-08-07 15:05:00,78.15,78.15,77.96,78.08,7200.0,78.15,78.15,77.96,78.08,7200.0
2013-08-07 15:10:00,78.09,78.22,78.04,78.14,6000.0,78.09,78.22,78.04,78.14,6000.0
2013-08-07 15:15:00,78.15,78.15,78.04,78.04,4900.0,78.15,78.15,78.04,78.04,4900.0
2013-08-07 15:20:00,78.05,78.07,77.96,77.96,39800.0,78.05,78.07,77.96,77.96,39800.0
2013-08-07 15:25:00,77.95,77.95,77.88,77.94,8400.0,77.95,77.95,77.88,77.94,8400.0
2013-08-07 15:30:00,77.95,77.95,77.83,77.89,12000.0,77.95,77.95,77.83,77.89,12000.0
2013-08-07 15:35:00,77.91,78.07,77.91,78.03,13600.0,77.91,78.07,77.91,78.03,13600.0
2013-08-07 15:40:00,78.03,78.06,78.0,78.06,13800.0,78.03,78.06,78.0,78.06,13800.0
2013-08-07 15:45:00,78.01,78.06,77.98,77.98,21900.0,78.01,78.06,77.98,77.98,21900.0
2013-08-07 15:50:00,78.0,78.07,77.96,78.02,26300.0,78.0,78.07,77.96,78.02,26300.0
2013-08-07 15:55:00,78.0,78.16,77.98,78.05,53100.0,78.0,78.16,77.98,78.05,53100.0
2013-08-08 09:30:00,78.42,78.42,78.01,78.04,12600.0,78.42,78.42,78.01,78.04,12600.0
2013-08-08 09:35:00,78.09,78.11,77.48,77.48,8500.0,78.09,78.11,77.48,77.48,8500.0
2013-08-08 09:40:00,77.52,77.73,77.44,77.48,4900.0,77.52,77.73,77.44,77.48,4900.0
2013-08-08 09:45:00,77.37,77.73,77.3,77.73,9500.0,77.37,77.73,77.3,77.73,9500.0
2013-08-08 09:50:00,77.69,77.75,77.48,77.75,3600.0,77.69,77.75,77.48,77.75,3600.0
2013-08-08 09:55:00,77.63,78.2,77.62,77.89,8600.0,77.63,78.2,77.62,77.89,8600.0
2013-08-08 10:00:00,77.93,78.13,77.59,77.62,4300.0,77.93,78.13,77.59,77.62,4300.0
2013-08-08 10:05:00,77.61,77.61,77.3,77.41,3200.0,77.61,77.61,77.3,77.41,3200.0
2013-08-08 10:10:00,77.37,77.67,77.22,77.67,4500.0,77.37,77.67,77.22,77.67,4500.0
2013-08-08 10:15:00,77.67,77.81,77.67,77.74,2000.0,77.67,77.81,77.67,77.74,2000.0
2013-08-08 10:20:00,77.74,77.8,77.5,77.69,21300.0,77.74,77.8,77.5,77.69,21300.0
2013-08-08 10:25:00,77.78,77.88,77.6,77.78,6400.0,77.78,77.88,77.6,77.78,6400.0
2013-08-08 10:30:00,77.73,77.82,77.65,77.75,3700.0,77.73,77.82,77.65,77.75,3700.0
2013-08-08 10:35:00,77.7,77.77,77.65,77.7,7100.0,77.7,77.77,77.65,77.7,7100.0
2013-08-08 10:40:00,77.7,78.0,77.68,77.87,8700.0,77.7,78.0,77.68,77.87,8700.0
2013-08-08 10:45:00,77.75,77.91,77.66,77.85,3500.0,77.75,77.91,77.66,77.85,3500.0
2013-08-08 10:50:00,77.79,77.85,77.71,77.74,3200.0,77.79,77.85,77.71,77.74,3200.0
2013-08-08 10:55:00,77.76,77.94,77.75,77.94,1900.0,77.76,77.94,77.75,77.94,1900.0
2013-08-08 11:00:00,77.96,77.96,77.83,77.91,1900.0,77.96,77.96,77.83,77.91,1900.0
2013-08-08 11:05:00,77.93,77.98,77.82,77.93,8300.0,77.93,77.98,77.82,77.93,8300.0
2013-08-08 11:10:00,77.91,77.96,77.89,77.95,2100.0,77.91,77.96,77.89,77.95,2100.0
2013-08-08 11:15:00,77.92,77.92,77.79,77.82,800.0,77.92,77.92,77.79,77.82,800.0
2013-08-08 11:20:00,77.8,77.9,77.75,77.83,2000.0,77.8,77.9,77.75,77.83,2000.0
2013-08-08 11:25:00,77.8,77.82,77.75,77.82,700.0,77.8,77.82,77.75,77.82,700.0
2013-08-08 11:30:00,77.9,77.9,77.82,77.9,2500.0,77.9,77.9,77.82,77.9,2500.0
2013-08-08 11:35:00,77.95,78.01,77.92,78.01,2800.0,77.95,78.01,77.92,78.01,2800.0
2013-08-08 11:40:00,78.01,78.02,77.9,77.94,5400.0,78.01,78.02,77.9,77.94,5400.0
2013-08-08 11:45:00,77.95,77.98,77.93,77.97,1000.0,77.95,77.98,77.93,77.97,1000.0
2013-08-08 11:50:00,77.92,77.94,77.8,77.86,6500.0,77.92,77.94,77.8,77.86,6500.0
2013-08-08 11:55:00,77.82,77.97,77.82,77.95,17400.0,77.82,77.97,77.82,77.95,17400.0
2013-08-08 12:00:00,77.96,78.02,77.94,77.95,4800.0,77.96,78.02,77.94,77.95,4800.0
2013-08-08 12:05:00,77.86,77.88,77.78,77.81,3200.0,77.86,77.88,77.78,77.81,3200.0
2013-08-08 12:10:00,77.78,77.86,77.76,77.79,2400.0,77.78,77.86,77.76,77.79,2400.0
2013-08-08 12:15:00,77.78,78.0,77.77,78.0,1900.0,77.78,78.0,77.77,78.0,1900.0
2013-08-08 12:20:00,77.97,77.97,77.7,77.79,4000.0,77.97,77.97,77.7,77.79,4000.0
2013-08-08 12:25:00,77.84,77.93,77.83,77.87,1700.0,77.84,77.93,77.83,77.87,1700.0
2013-08-08 12:30:00,77.9,77.93,77.79,77.79,12800.0,77.9,77.93,77.79,77.79,12800.0
2013-08-08 12:35:00,77.79,77.8,77.67,77.69,17300.0,77.79,77.8,77.67,77.69,17300.0
2013-08-08 12:40:00,77.71,77.88,77.71,77.85,2700.0,77.71,77.88,77.71,77.85,2700.0
2013-08-08 12:45:00,77.88,77.88,77.7,77.7,21900.0,77.88,77.88,77.7,77.7,21900.0
2013-08-08 12:50:00,77.75,77.75,77.65,77.68,12500.0,77.75,77.75,77.65,77.68,12500.0
2013-08-08 12:55:00,77.66,77.82,77.65,77.81,6300.0,77.66,77.82,77.65,77.81,6300.0
2013-08-08 13:00:00,77.82,77.84,77.72,77.77,18200.0,77.82,77.84,77.72,77.77,18200.0
2013-08-08 13:05:00,77.76,77.88,77.76,77.8,4200.0,77.76,77.88,77.76,77.8,4200.0
2013-08-08 13:10:00,77.78,77.79,77.76,77.76,5000.0,77.78,77.79,77.76,77.76,5000.0
2013-08-08 13:15:00,77.78,77.96,77.78,77.89,8900.0,77.78,77.96,77.78,77.89,8900.0
2013-08-08 13:20:00,77.9,77.96,77.84,77.92,5600.0,77.9,77.96,77.84,77.92,5600.0
2013-08-08 13:25:00,77.96,77.98,77.86,77.92,6900.0,77.96,77.98,77.86,77.92,6900.0
2013-08-08 13:30:00,77.98,78.03,77.92,78.01,4100.0,77.98,78.03,77.92,78.01,4100.0
2013-08-08 13:35:00,78.02,78.02,77.9,77.9,5400.0,78.02,78.02,77.9,77.9,5400.0
2013-08-08 13:40:00,77.86,77.89,77.84,77.84,1600.0,77.86,77.89,77.84,77.84,1600.0
2013-08-08 13:45:00,77.87,77.87,77.78,77.79,25000.0,77.87,77.87,77.78,77.79,25000.0
2013-08-08 13:50:00,77.78,77.85,77.77,77.84,6200.0,77.78,77.85,77.77,77.84,6200.0
2013-08-08 13:55:00,77.86,77.86,77.8,77.83,4400.0,77.86,77.86,77.8,77.83,4400.0
2013-08-08 14:00:00,77.86,77.88,77.76,77.76,3300.0,77.86,77.88,77.76,77.76,3300.0
2013-08-08 14:05:00,77.78,77.79,77.69,77.69,8100.0,77.78,77.79,77.69,77.69,8100.0
2013-08-08 14:10:00,77.69,77.7,77.65,77.67,3900.0,77.69,77.7,77.65,77.67,3900.0
2013-08-08 14:15:00,77.67,77.67,77.58,77.6,6300.0,77.67,77.67,77.58,77.6,6300.0
2013-08-08 14:20:00,77.63,77.65,77.61,77.61,5200.0,77.63,77.65,77.61,77.61,5200.0
2013-08-08 14:25:00,77.62,77.67,77.61,77.66,2700.0,77.62,77.67,77.61,77.66,2700.0
2013-08-08 14:30:00,77.67,77.7,77.6,77.6,9500.0,77.67,77.7,77.6,77.6,9500.0
2013-08-08 14:35:00,77.6,77.6,77.49,77.5,4800.0,77.6,77.6,77.49,77.5,4800.0
2013-08-08 14:40:00,77.5,77.53,77.47,77.52,3600.0,77.5,77.53,77.47,77.52,3600.0
2013-08-08 14:45:00,77.5,77.55,77.48,77.5,3900.0,77.5,77.55,77.48,77.5,3900.0
2013-08-08 14:50:00,77.48,77.49,77.4,77.4,3100.0,77.48,77.49,77.4,77.4,3100.0
2013-08-08 14:55:00,77.36,77.5,77.34,77.5,3500.0,77.36,77.5,77.34,77.5,3500.0
2013-08-08 15:00:00,77.5,77.64,77.48,77.64,4800.0,77.5,77.64,77.48,77.64,4800.0
2013-08-08 15:05:00,77.64,77.75,77.59,77.75,4700.0,77.64,77.75,77.59,77.75,4700.0
2013-08-08 15:10:00,77.71,77.75,77.69,77.73,13900.0,77.71,77.75,77.69,77.73,13900.0
2013-08-08 15:15:00,77.75,77.78,77.71,77.72,28800.0,77.75,77.78,77.71,77.72,28800.0
2013-08-08 15:20:00,77.72,77.83,77.72,77.76,17200.0,77.72,77.83,77.72,77.76,17200.0
2013-08-08 15:25:00,77.79,77.8,77.72,77.75,24400.0,77.79,77.8,77.72,77.75,24400.0
2013-08-08 15:30:00,77.78,77.88,77.78,77.88,8100.0,77.78,77.88,77.78,77.88,8100.0
2013-08-08 15:35:00,77.88,77.89,77.82,77.88,12800.0,77.88,77.89,77.82,77.88,12800.0
2013-08-08 15:40:00,77.91,77.92,77.85,77.88,10800.0,77.91,77.92,77.85,77.88,10800.0
2013-08-08 15:45:00,77.88,77.9,77.87,77.9,9700.0,77.88,77.9,77.87,77.9,9700.0
2013-08-08 15:50:00,77.9,77.9,77.77,77.78,37600.0,77.9,77.9,77.77,77.78,37600.0
2013-08-08 15:55:00,77.79,77.81,77.66,77.67,50900.0,77.79,77.81,77.66,77.67,50900.0
2013-08-09 09:30:00,77.29,78.11,77.29,77.32,9700.0,77.29,78.11,77.29,77.32,9700.0
2013-08-09 09:35:00,77.8,77.83,77.63,77.7,2100.0,77.8,77.83,77.63,77.7,2100.0
2013-08-09 09:40:00,77.76,77.8,77.64,77.67,8400.0,77.76,77.8,77.64,77.67,8400.0
2013-08-09 09:45:00,77.68,77.76,77.56,77.56,8600.0,77.68,77.76,77.56,77.56,8600.0
2013-08-09 09:50:00,77.56,77.78,77.56,77.7,4900.0,77.56,77.78,77.56,77.7,4900.0
2013-08-09 09:55:00,77.72,77.95,77.69,77.87,21300.0,77.72,77.95,77.69,77.87,21300.0
2013-08-09 10:00:00,77.9,78.0,77.9,78.0,13600.0,77.9,78.0,77.9,78.0,13600.0
2013-08-09 10:05:00,78.0,78.02,77.78,77.94,12600.0,78.0,78.02,77.78,77.94,12600.0
2013-08-09 10:10:00,77.98,78.0,77.94,78.0,10200.0,77.98,78.0,77.94,78.0,10200.0
2013-08-09 10:15:00,78.0,78.02,77.83,77.83,3900.0,78.0,78.02,77.83,77.83,3900.0
2013-08-09 10:20:00,77.78,77.92,77.76,77.9,2100.0,77.78,77.92,77.76,77.9,2100.0
2013-08-09 10:25:00,77.9,78.03,77.7,78.01,32800.0,77.9,78.03,77.7,78.01,32800.0
2013-08-09 10:30:00,78.0,78.01,77.7,77.71,9000.0,78.0,78.01,77.7,77.71,9000.0
2013-08-09 10:35:00,77.71,77.77,77.66,77.7,21100.0,77.71,77.77,77.66,77.7,21100.0
2013-08-09 10:40:00,77.7,77.8,77.66,77.79,17700.0,77.7,77.8,77.66,77.79,17700.0
2013-08-09 10:45:00,77.8,77.85,77.7,77.73,23700.0,77.8,77.85,77.7,77.73,23700.0
2013-08-09 10:50:00,77.73,77.76,77.51,77.57,10700.0,77.73,77.76,77.51,77.57,10700.0
2013-08-09 10:55:00,77.53,77.57,77.5,77.5,5700.0,77.53,77.57,77.5,77.5,5700.0
2013-08-09 11:00:00,77.5,77.5,77.35,77.35,8100.0,77.5,77.5,77.35,77.35,8100.0
2013-08-09 11:05:00,77.35,77.42,77.27,77.41,6700.0,77.35,77.42,77.27,77.41,6700.0
2013-08-09 11:10:00,77.35,77.59,77.35,77.5,7100.0,77.35,77.59,77.35,77.5,7100.0
2013-08-09 11:15:00,77.5,77.52,77.18,77.3,7800.0,77.5,77.52,77.18,77.3,7800.0
2013-08-09 11:20:00,77.3,77.3,77.1,77.14,3000.0,77.3,77.3,77.1,77.14,3000.0
2013-08-09 11:25:00,77.11,77.13,77.0,77.01,3000.0,77.11,77.13,77.0,77.01,3000.0
2013-08-09 11:30:00,77.02,77.04,76.91,77.0,16200.0,77.02,77.04,76.91,77.0,16200.0
2013-08-09 11:35:00,76.97,77.12,76.91,76.94,15300.0,76.97,77.12,76.91,76.94,15300.0
2013-08-09 11:40:00,76.95,76.95,76.78,76.94,7600.0,76.95,76.95,76.78,76.94,7600.0
2013-08-09 11:45:00,76.95,77.19,76.95,77.03,16500.0,76.95,77.19,76.95,77.03,16500.0
2013-08-09 11:50:00,77.1,77.17,77.01,77.17,4300.0,77.1,77.17,77.01,77.17,4300.0
2013-08-09 11:55:00,77.14,77.31,77.09,77.09,13000.0,77.14,77.31,77.09,77.09,13000.0
2013-08-09 12:00:00,77.09,77.12,76.99,77.08,3800.0,77.09,77.12,76.99,77.08,3800.0
2013-08-09 12:05:00,77.07,77.11,76.96,77.11,2200.0,77.07,77.11,76.96,77.11,2200.0
2013-08-09 12:10:00,77.14,77.31,77.14,77.21,2000.0,77.14,77.31,77.14,77.21,2000.0
2013-08-09 12:15:00,77.28,77.34,77.19,77.22,3800.0,77.28,77.34,77.19,77.22,3800.0
2013-08-09 12:20:00,77.13,77.21,77.1,77.21,1800.0,77.13,77.21,77.1,77.21,1800.0
2013-08-09 12:25:00,77.21,77.59,77.2,77.51,3600.0,77.21,77.59,77.2,77.51,3600.0
2013-08-09 12:30:00,77.6,77.62,77.31,77.39,6700.0,77.6,77.62,77.31,77.39,6700.0
2013-08-09 12:35:00,77.45,77.47,77.36,77.45,2400.0,77.45,77.47,77.36,77.45,2400.0
2013-08-09 12:40:00,77.52,77.52,77.36,77.41,5200.0,77.52,77.52,77.36,77.41,5200.0
2013-08-09 12:45:00,77.41,77.51,77.4,77.5,2500.0,77.41,77.51,77.4,77.5,2500.0
2013-08-09 12:50:00,77.54,77.55,77.41,77.41,2200.0,77.54,77.55,77.41,77.41,2200.0
2013-08-09 12:55:00,77.47,77.48,77.32,77.44,1200.0,77.47,77.48,77.32,77.44,1200.0
2013-08-09 13:00:00,77.4,77.42,77.35,77.37,1000.0,77.4,77.42,77.35,77.37,1000.0
2013-08-09 13:05:00,77.38,77.44,77.31,77.44,2100.0,77.38,77.44,77.31,77.44,2100.0
2013-08-09 13:10:00,77.39,77.43,77.37,77.4,1300.0,77.39,77.43,77.37,77.4,1300.0
2013-08-09 13:15:00,77.45,77.54,77.45,77.5,3000.0,77.45,77.54,77.45,77.5,3000.0
2013-08-09 13:20:00,77.51,77.55,77.48,77.52,1300.0,77.51,77.55,77.48,77.52,1300.0
2013-08-09 13:25:00,77.54,77.55,77.45,77.45,3400.0,77.54,77.55,77.45,77.45,3400.0
2013-08-09 13:30:00,77.47,77.51,77.37,77.49,12700.0,77.47,77.51,77.37,77.49,12700.0
2013-08-09 13:35:00,77.45,77.55,77.44,77.45,6800.0,77.45,77.55,77.44,77.45,6800.0
2013-08-09 13:40:00,77.48,77.53,77.43,77.46,2300.0,77.48,77.53,77.43,77.46,2300.0
2013-08-09 13:45:00,77.38,77.47,77.36,77.37,2900.0,77.38,77.47,77.36,77.37,2900.0
2013-08-09 13:50:00,77.41,77.51,77.4,77.48,6300.0,77.41,77.51,77.4,77.48,6300.0
2013-08-09 13:55:00,77.48,77.48,77.31,77.35,5000.0,77.48,77.48,77.31,77.35,5000.0
2013-08-09 14:00:00,77.31,77.35,77.25,77.29,3500.0,77.31,77.35,77.25,77.29,3500.0
2013-08-09 14:05:00,77.31,77.37,77.28,77.32,4200.0,77.31,77.37,77.28,77.32,4200.0
2013-08-09 14:10:00,77.28,77.29,77.06,77.09,14300.0,77.28,77.29,77.06,77.09,14300.0
2013-08-09 14:15:00,77.12,77.22,77.03,77.22,2600.0,77.12,77.22,77.03,77.22,2600.0
2013-08-09 14:20:00,77.23,77.29,77.2,77.27,3600.0,77.23,77.29,77.2,77.27,3600.0
2013-08-09 14:25:00,77.27,77.3,77.17,77.19,4400.0,77.27,77.3,77.17,77.19,4400.0
2013-08-09 14:30:00,77.19,77.2,77.05,77.07,5400.0,77.19,77.2,77.05,77.07,5400.0
2013-08-09 14:35:00,77.08,77.09,76.95,76.99,22300.0,77.08,77.09,76.95,76.99,22300.0
2013-08-09 14:40:00,76.93,77.0,76.93,76.99,18900.0,76.93,77.0,76.93,76.99,18900.0
2013-08-09 14:45:00,76.97,77.05,76.92,76.92,25900.0,76.97,77.05,76.92,76.92,25900.0
2013-08-09 14:50:00,76.99,77.02,76.88,76.91,17400.0,76.99,77.02,76.88,76.91,17400.0
2013-08-09 14:55:00,76.89,76.93,76.8,76.93,3900.0,76.89,76.93,76.8,76.93,3900.0
2013-08-09 15:00:00,76.93,76.98,76.85,76.86,5900.0,76.93,76.98,76.85,76.86,5900.0
2013-08-09 15:05:00,76.88,76.9,76.78,76.9,9700.0,76.88,76.9,76.78,76.9,9700.0
2013-08-09 15:10:00,76.87,76.96,76.83,76.96,1600.0,76.87,76.96,76.83,76.96,1600.0
2013-08-09 15:15:00,76.95,77.03,76.89,76.93,12500.0,76.95,77.03,76.89,76.93,12500.0
2013-08-09 15:20:00,76.98,77.09,76.98,77.09,3100.0,76.98,77.09,76.98,77.09,3100.0
2013-08-09 15:25:00,77.1,77.15,76.97,76.97,4900.0,77.1,77.15,76.97,76.97,4900.0
2013-08-09 15:30:00,77.01,77.07,76.9,76.96,6200.0,77.01,77.07,76.9,76.96,6200.0
2013-08-09 15:35:00,76.95,77.07,76.95,77.02,6300.0,76.95,77.07,76.95,77.02,6300.0
2013-08-09 15:40:00,77.06,77.27,77.02,77.12,25900.0,77.06,77.27,77.02,77.12,25900.0
2013-08-09 15:45:00,77.08,77.24,77.04,77.24,24100.0,77.08,77.24,77.04,77.24,24100.0
2013-08-09 15:50:00,77.21,77.28,77.04,77.1,27800.0,77.21,77.28,77.04,77.1,27800.0
2013-08-09 15:55:00,77.11,77.23,77.04,77.15,39500.0,77.11,77.23,77.04,77.15,39500.0
2013-08-12 09:30:00,76.84,77.11,76.06,76.36,31000.0,76.84,77.11,76.06,76.36,31000.0
2013-08-12 09:35:00,76.37,76.49,76.16,76.4,4500.0,76.37,76.49,76.16,76.4,4500.0
2013-08-12 09:40:00,76.4,76.94,76.4,76.75,7700.0,76.4,76.94,76.4,76.75,7700.0
2013-08-12 09:45:00,76.77,76.95,76.62,76.62,8000.0,76.77,76.95,76.62,76.62,8000.0
2013-08-12 09:50:00,76.62,76.95,76.58,76.62,23900.0,76.62,76.95,76.58,76.62,23900.0
2013-08-12 09:55:00,76.62,76.94,76.6,76.94,8400.0,76.62,76.94,76.6,76.94,8400.0
2013-08-12 10:00:00,76.87,77.48,76.86,77.22,27600.0,76.87,77.48,76.86,77.22,27600.0
2013-08-12 10:05:00,77.13,77.62,77.13,77.58,10700.0,77.13,77.62,77.13,77.58,10700.0
2013-08-12 10:10:00,77.56,77.74,77.45,77.58,20000.0,77.56,77.74,77.45,77.58,20000.0
2013-08-12 10:15:00,77.58,77.63,77.39,77.5,12000.0,77.58,77.63,77.39,77.5,12000.0
2013-08-12 10:20:00,77.55,77.64,77.48,77.56,22700.0,77.55,77.64,77.48,77.56,22700.0
2013-08-12 10:25:00,77.64,77.81,77.59,77.81,13000.0,77.64,77.81,77.59,77.81,13000.0
2013-08-12 10:30:00,77.8,77.84,77.65,77.78,16800.0,77.8,77.84,77.65,77.78,16800.0
2013-08-12 10:35:00,77.7,77.74,77.47,77.54,18700.0,77.7,77.74,77.47,77.54,18700.0
2013-08-12 10:40:00,77.53,77.68,77.51,77.58,17600.0,77.53,77.68,77.51,77.58,17600.0
2013-08-12 10:45:00,77.63,77.69,77.56,77.65,24100.0,77.63,77.69,77.56,77.65,24100.0
2013-08-12 10:50:00,77.62,77.8,77.59,77.64,17100.0,77.62,77.8,77.59,77.64,17100.0
2013-08-12 10:55:00,77.71,77.79,77.58,77.7,17600.0,77.71,77.79,77.58,77.7,17600.0
2013-08-12 11:00:00,77.73,77.78,77.33,77.33,13300.0,77.73,77.78,77.33,77.33,13300.0
2013-08-12 11:05:00,77.32,77.35,77.17,77.33,11200.0,77.32,77.35,77.17,77.33,11200.0
2013-08-12 11:10:00,77.33,77.44,77.32,77.44,9000.0,77.33,77.44,77.32,77.44,9000.0
2013-08-12 11:15:00,77.46,77.65,77.45,77.61,29400.0,77.46,77.65,77.45,77.61,29400.0
2013-08-12 11:20:00,77.62,77.72,77.61,77.7,15300.0,77.62,77.72,77.61,77.7,15300.0
2013-08-12 11:25:00,77.67,77.67,77.52,77.63,8100.0,77.67,77.67,77.52,77.63,8100.0
2013-08-12 11:30:00,77.62,77.81,77.57,77.59,12100.0,77.62,77.81,77.57,77.59,12100.0
2013-08-12 11:35:00,77.55,77.69,77.5,77.55,22000.0,77.55,77.69,77.5,77.55,22000.0
2013-08-12 11:40:00,77.51,77.51,77.25,77.25,7600.0,77.51,77.51,77.25,77.25,7600.0
2013-08-12 11:45:00,77.3,77.3,77.21,77.27,1700.0,77.3,77.3,77.21,77.27,1700.0
2013-08-12 11:50:00,77.25,77.51,77.25,77.39,8400.0,77.25,77.51,77.25,77.39,8400.0
2013-08-12 11:55:00,77.44,77.59,77.43,77.51,6100.0,77.44,77.59,77.43,77.51,6100.0
2013-08-12 12:00:00,77.54,77.58,77.36,77.37,12000.0,77.54,77.58,77.36,77.37,12000.0
2013-08-12 12:05:00,77.34,77.34,77.21,77.26,6100.0,77.34,77.34,77.21,77.26,6100.0
2013-08-12 12:10:00,77.19,77.28,77.13,77.27,7600.0,77.19,77.28,77.13,77.27,7600.0
2013-08-12 12:15:00,77.29,77.49,77.29,77.48,4900.0,77.29,77.49,77.29,77.48,4900.0
2013-08-12 12:20:00,77.43,77.5,77.39,77.48,4300.0,77.43,77.5,77.39,77.48,4300.0
2013-08-12 12:25:00,77.49,77.52,77.17,77.24,11200.0,77.49,77.52,77.17,77.24,11200.0
2013-08-12 12:30:00,77.28,77.33,77.25,77.31,3400.0,77.28,77.33,77.25,77.31,3400.0
2013-08-12 12:35:00,77.29,77.41,77.29,77.38,3200.0,77.29,77.41,77.29,77.38,3200.0
2013-08-12 12:40:00,77.27,77.32,77.16,77.26,10800.0,77.27,77.32,77.16,77.26,10800.0
2013-08-12 12:45:00,77.31,77.52,77.31,77.45,2400.0,77.31,77.52,77.31,77.45,2400.0
2013-08-12 12:50:00,77.5,77.56,77.42,77.48,6200.0,77.5,77.56,77.42,77.48,6200.0
2013-08-12 12:55:00,77.5,77.58,77.47,77.53,4000.0,77.5,77.58,77.47,77.53,4000.0
2013-08-12 13:00:00,77.53,77.6,77.5,77.52,8000.0,77.53,77.6,77.5,77.52,8000.0
2013-08-12 13:05:00,77.52,77.59,77.52,77.52,7700.0,77.52,77.59,77.52,77.52,7700.0
2013-08-12 13:10:00,77.52,77.55,77.45,77.46,3700.0,77.52,77.55,77.45,77.46,3700.0
2013-08-12 13:15:00,77.47,77.56,77.4,77.56,12600.0,77.47,77.56,77.4,77.56,12600.0
2013-08-12 13:20:00,77.55,77.58,77.49,77.54,3400.0,77.55,77.58,77.49,77.54,3400.0
2013-08-12 13:25:00,77.5,77.55,77.47,77.47,4000.0,77.5,77.55,77.47,77.47,4000.0
2013-08-12 13:30:00,77.46,77.54,77.46,77.47,4000.0,77.46,77.54,77.46,77.47,4000.0
2013-08-12 13:35:00,77.5,77.53,77.45,77.45,7100.0,77.5,77.53,77.45,77.45,7100.0
2013-08-12 13:40:00,77.5,77.6,77.5,77.56,9500.0,77.5,77.6,77.5,77.56,9500.0
2013-08-12 13:45:00,77.56,77.59,77.49,77.51,6500.0,77.56,77.59,77.49,77.51,6500.0
2013-08-12 13:50:00,77.49,77.53,77.47,77.48,6200.0,77.49,77.53,77.47,77.48,6200.0
2013-08-12 13:55:00,77.48,77.54,77.43,77.44,17600.0,77.48,77.54,77.43,77.44,17600.0
2013-08-12 14:00:00,77.48,77.59,77.39,77.57,21500.0,77.48,77.59,77.39,77.57,21500.0
2013-08-12 14:05:00,77.57,77.6,77.51,77.56,6200.0,77.57,77.6,77.51,77.56,6200.0
2013-08-12 14:10:00,77.56,77.64,77.47,77.49,13500.0,77.56,77.64,77.47,77.49,13500.0
2013-08-12 14:15:00,77.45,77.58,77.45,77.55,7400.0,77.45,77.58,77.45,77.55,7400.0
2013-08-12 14:20:00,77.55,77.64,77.55,77.6,16400.0,77.55,77.64,77.55,77.6,16400.0
2013-08-12 14:25:00,77.62,77.66,77.58,77.63,7200.0,77.62,77.66,77.58,77.63,7200.0
2013-08-12 14:30:00,77.63,77.65,77.54,77.59,8400.0,77.63,77.65,77.54,77.59,8400.0
2013-08-12 14:35:00,77.56,77.65,77.56,77.65,2300.0,77.56,77.65,77.56,77.65,2300.0
2013-08-12 14:40:00,77.65,77.66,77.48,77.53,4400.0,77.65,77.66,77.48,77.53,4400.0
2013-08-12 14:45:00,77.56,77.69,77.56,77.63,3500.0,77.56,77.69,77.56,77.63,3500.0
2013-08-12 14:50:00,77.65,77.66,77.58,77.65,2500.0,77.65,77.66,77.58,77.65,2500.0
2013-08-12 14:55:00,77.65,77.68,77.58,77.61,13300.0,77.65,77.68,77.58,77.61,13300.0
2013-08-12 15:00:00,77.6,77.7,77.58,77.6,76900.0,77.6,77.7,77.58,77.6,76900.0
2013-08-12 15:05:00,77.64,77.68,77.56,77.62,12000.0,77.64,77.68,77.56,77.62,12000.0
2013-08-12 15:10:00,77.62,77.65,77.52,77.58,8200.0,77.62,77.65,77.52,77.58,8200.0
2013-08-12 15:15:00,77.6,77.65,77.52,77.56,6600.0,77.6,77.65,77.52,77.56,6600.0
2013-08-12 15:20:00,77.52,77.7,77.52,77.6,11700.0,77.52,77.7,77.52,77.6,11700.0
2013-08-12 15:25:00,77.61,77.69,77.56,77.57,14900.0,77.61,77.69,77.56,77.57,14900.0
2013-08-12 15:30:00,77.61,77.61,77.51,77.52,17200.0,77.61,77.61,77.51,77.52,17200.0
2013-08-12 15:35:00,77.53,77.64,77.53,77.55,13600.0,77.53,77.64,77.53,77.55,13600.0
2013-08-12 15:40:00,77.55,77.6,77.45,77.47,11100.0,77.55,77.6,77.45,77.47,11100.0
2013-08-12 15:45:00,77.52,77.55,77.43,77.52,19300.0,77.52,77.55,77.43,77.52,19300.0
2013-08-12 15:50:00,77.49,77.52,77.34,77.34,31500.0,77.49,77.52,77.34,77.34,31500.0
2013-08-12 15:55:00,77.33,77.59,77.32,77.47,47600.0,77.33,77.59,77.32,77.47,47600.0
2013-08-13 09:30:00,77.69,77.69,77.25,77.41,11900.0,77.69,77.69,77.25,77.41,11900.0
2013-08-13 09:35:00,77.5,77.68,77.38,77.38,9200.0,77.5,77.68,77.38,77.38,9200.0
2013-08-13 09:40:00,77.39,77.56,77.14,77.22,5800.0,77.39,77.56,77.14,77.22,5800.0
2013-08-13 09:45:00,77.25,77.37,77.03,77.28,8600.0,77.25,77.37,77.03,77.28,8600.0
2013-08-13 09:50:00,77.29,77.29,76.67,76.78,8600.0,77.29,77.29,76.67,76.78,8600.0
2013-08-13 09:55:00,76.87,77.05,76.35,77.05,6500.0,76.87,77.05,76.35,77.05,6500.0
2013-08-13 10:00:00,76.9,77.0,76.51,76.57,8600.0,76.9,77.0,76.51,76.57,8600.0
2013-08-13 10:05:00,76.54,76.72,76.16,76.26,11600.0,76.54,76.72,76.16,76.26,11600.0
2013-08-13 10:10:00,76.29,76.67,76.2,76.5,38300.0,76.29,76.67,76.2,76.5,38300.0
2013-08-13 10:15:00,76.45,76.61,76.04,76.47,71600.0,76.45,76.61,76.04,76.47,71600.0
2013-08-13 10:20:00,76.47,76.65,76.32,76.65,10100.0,76.47,76.65,76.32,76.65,10100.0
2013-08-13 10:25:00,76.69,77.04,76.6,76.92,12400.0,76.69,77.04,76.6,76.92,12400.0
2013-08-13 10:30:00,76.9,77.01,76.77,76.92,20200.0,76.9,77.01,76.77,76.92,20200.0
2013-08-13 10:35:00,76.89,77.41,76.85,77.38,149500.0,76.89,77.41,76.85,77.38,149500.0
2013-08-13 10:40:00,77.44,77.59,77.1,77.22,14800.0,77.44,77.59,77.1,77.22,14800.0
2013-08-13 10:45:00,77.23,77.59,77.19,77.58,23400.0,77.23,77.59,77.19,77.58,23400.0
2013-08-13 10:50:00,77.58,77.58,77.3,77.31,51200.0,77.58,77.58,77.3,77.31,51200.0
2013-08-13 10:55:00,77.36,77.53,77.24,77.53,5700.0,77.36,77.53,77.24,77.53,5700.0
2013-08-13 11:00:00,77.58,77.71,77.41,77.62,15400.0,77.58,77.71,77.41,77.62,15400.0
2013-08-13 11:05:00,77.62,77.62,77.46,77.5,36600.0,77.62,77.62,77.46,77.5,36600.0
2013-08-13 11:10:00,77.5,77.65,77.4,77.4,6100.0,77.5,77.65,77.4,77.4,6100.0
2013-08-13 11:15:00,77.42,77.76,77.33,77.76,5200.0,77.42,77.76,77.33,77.76,5200.0
2013-08-13 11:20:00,77.69,77.87,77.47,77.76,10500.0,77.69,77.87,77.47,77.76,10500.0
2013-08-13 11:25:00,77.79,77.9,77.71,77.76,10200.0,77.79,77.9,77.71,77.76,10200.0
2013-08-13 11:30:00,77.75,78.0,77.67,77.86,11700.0,77.75,78.0,77.67,77.86,11700.0
2013-08-13 11:35:00,77.93,77.94,77.73,77.79,15000.0,77.93,77.94,77.73,77.79,15000.0
2013-08-13 11:40:00,77.8,78.0,77.75,77.82,18400.0,77.8,78.0,77.75,77.82,18400.0
2013-08-13 11:45:00,77.77,78.07,77.7,77.99,91500.0,77.77,78.07,77.7,77.99,91500.0
2013-08-13 11:50:00,77.96,78.0,77.4,77.41,19000.0,77.96,78.0,77.4,77.41,19000.0
2013-08-13 11:55:00,77.42,77.42,77.11,77.18,18400.0,77.42,77.42,77.11,77.18,18400.0
2013-08-13 12:00:00,77.19,77.29,77.13,77.25,8700.0,77.19,77.29,77.13,77.25,8700.0
2013-08-13 12:05:00,77.25,77.28,77.15,77.27,14300.0,77.25,77.28,77.15,77.27,14300.0
2013-08-13 12:10:00,77.25,77.38,77.22,77.36,10700.0,77.25,77.38,77.22,77.36,10700.0
2013-08-13 12:15:00,77.33,77.34,77.21,77.29,14900.0,77.33,77.34,77.21,77.29,14900.0
2013-08-13 12:20:00,77.25,77.45,77.24,77.44,24100.0,77.25,77.45,77.24,77.44,24100.0
2013-08-13 12:25:00,77.41,77.54,77.33,77.38,9700.0,77.41,77.54,77.33,77.38,9700.0
2013-08-13 12:30:00,77.52,77.57,77.4,77.51,6400.0,77.52,77.57,77.4,77.51,6400.0
2013-08-13 12:35:00,77.48,77.56,77.43,77.51,10200.0,77.48,77.56,77.43,77.51,10200.0
2013-08-13 12:40:00,77.47,77.53,77.42,77.51,9000.0,77.47,77.53,77.42,77.51,9000.0
2013-08-13 12:45:00,77.5,77.66,77.46,77.56,19000.0,77.5,77.66,77.46,77.56,19000.0
2013-08-13 12:50:00,77.57,77.86,77.53,77.75,48600.0,77.57,77.86,77.53,77.75,48600.0
2013-08-13 12:55:00,77.75,77.75,77.56,77.6,6100.0,77.75,77.75,77.56,77.6,6100.0
2013-08-13 13:00:00,77.56,77.61,77.44,77.54,6700.0,77.56,77.61,77.44,77.54,6700.0
2013-08-13 13:05:00,77.58,77.66,77.53,77.56,8200.0,77.58,77.66,77.53,77.56,8200.0
2013-08-13 13:10:00,77.55,77.65,77.54,77.55,8400.0,77.55,77.65,77.54,77.55,8400.0
2013-08-13 13:15:00,77.58,77.64,77.55,77.6,4500.0,77.58,77.64,77.55,77.6,4500.0
2013-08-13 13:20:00,77.59,77.75,77.59,77.69,9700.0,77.59,77.75,77.59,77.69,9700.0
2013-08-13 13:25:00,77.73,77.74,77.62,77.62,7000.0,77.73,77.74,77.62,77.62,7000.0
2013-08-13 13:30:00,77.63,77.67,77.56,77.65,5000.0,77.63,77.67,77.56,77.65,5000.0
2013-08-13 13:35:00,77.65,77.74,77.48,77.51,5700.0,77.65,77.74,77.48,77.51,5700.0
2013-08-13 13:40:00,77.5,77.54,77.45,77.45,6200.0,77.5,77.54,77.45,77.45,6200.0
2013-08-13 13:45:00,77.48,77.52,77.45,77.49,8000.0,77.48,77.52,77.45,77.49,8000.0
2013-08-13 13:50:00,77.5,77.55,77.47,77.51,9000.0,77.5,77.55,77.47,77.51,9000.0
2013-08-13 13:55:00,77.54,77.58,77.45,77.52,5800.0,77.54,77.58,77.45,77.52,5800.0
2013-08-13 14:00:00,77.5,77.52,77.45,77.5,7700.0,77.5,77.52,77.45,77.5,7700.0
2013-08-13 14:05:00,77.47,77.55,77.47,77.51,17200.0,77.47,77.55,77.47,77.51,17200.0
2013-08-13 14:10:00,77.51,77.52,77.47,77.5,28200.0,77.51,77.52,77.47,77.5,28200.0
2013-08-13 14:15:00,77.5,77.52,77.45,77.48,19300.0,77.5,77.52,77.45,77.48,19300.0
2013-08-13 14:20:00,77.51,77.6,77.48,77.6,23900.0,77.51,77.6,77.48,77.6,23900.0
2013-08-13 14:25:00,77.59,77.72,77.55,77.6,11700.0,77.59,77.72,77.55,77.6,11700.0
2013-08-13 14:30:00,77.6,77.62,77.48,77.49,16800.0,77.6,77.62,77.48,77.49,16800.0
2013-08-13 14:35:00,77.5,77.52,77.46,77.46,13500.0,77.5,77.52,77.46,77.46,13500.0
2013-08-13 14:40:00,77.48,77.55,77.43,77.51,14600.0,77.48,77.55,77.43,77.51,14600.0
2013-08-13 14:45:00,77.51,77.52,77.48,77.52,14700.0,77.51,77.52,77.48,77.52,14700.0
2013-08-13 14:50:00,77.52,77.54,77.49,77.5,15900.0,77.52,77.54,77.49,77.5,15900.0
2013-08-13 14:55:00,77.5,77.52,77.47,77.5,12800.0,77.5,77.52,77.47,77.5,12800.0
2013-08-13 15:00:00,77.51,77.52,77.39,77.46,17100.0,77.51,77.52,77.39,77.46,17100.0
2013-08-13 15:05:00,77.39,77.46,77.37,77.4,14900.0,77.39,77.46,77.37,77.4,14900.0
2013-08-13 15:10:00,77.4,77.46,77.36,77.45,7600.0,77.4,77.46,77.36,77.45,7600.0
2013-08-13 15:15:00,77.44,77.46,77.32,77.46,44500.0,77.44,77.46,77.32,77.46,44500.0
2013-08-13 15:20:00,77.44,77.52,77.41,77.47,11200.0,77.44,77.52,77.41,77.47,11200.0
2013-08-13 15:25:00,77.47,77.47,77.36,77.45,5200.0,77.47,77.47,77.36,77.45,5200.0
2013-08-13 15:30:00,77.5,77.52,77.44,77.46,5300.0,77.5,77.52,77.44,77.46,5300.0
2013-08-13 15:35:00,77.46,77.46,77.4,77.43,79300.0,77.46,77.46,77.4,77.43,79300.0
2013-08-13 15:40:00,77.45,77.49,77.37,77.44,9400.0,77.45,77.49,77.37,77.44,9400.0
2013-08-13 15:45:00,77.44,77.53,77.41,77.5,18500.0,77.44,77.53,77.41,77.5,18500.0
2013-08-13 15:50:00,77.5,77.52,77.43,77.5,64600.0,77.5,77.52,77.43,77.5,64600.0
2013-08-13 15:55:00,77.48,77.55,77.48,77.53,103000.0,77.48,77.55,77.48,77.53,103000.0
2013-08-14 09:30:00,77.2,77.48,77.06,77.07,32100.0,77.2,77.48,77.06,77.07,32100.0
2013-08-14 09:35:00,77.08,77.09,76.52,76.58,17300.0,77.08,77.09,76.52,76.58,17300.0
2013-08-14 09:40:00,76.58,76.9,76.4,76.8,17300.0,76.58,76.9,76.4,76.8,17300.0
2013-08-14 09:45:00,76.84,77.78,76.71,77.78,13400.0,76.84,77.78,76.71,77.78,13400.0
2013-08-14 09:50:00,77.68,78.05,77.62,78.03,15000.0,77.68,78.05,77.62,78.03,15000.0
2013-08-14 09:55:00,78.0,78.19,77.81,78.19,9800.0,78.0,78.19,77.81,78.19,9800.0
2013-08-14 10:00:00,78.19,78.37,77.85,78.01,18300.0,78.19,78.37,77.85,78.01,18300.0
2013-08-14 10:05:00,78.08,78.08,77.62,77.77,8600.0,78.08,78.08,77.62,77.77,8600.0
2013-08-14 10:10:00,77.63,77.82,77.51,77.71,12100.0,77.63,77.82,77.51,77.71,12100.0
2013-08-14 10:15:00,77.73,77.85,77.55,77.68,9300.0,77.73,77.85,77.55,77.68,9300.0
2013-08-14 10:20:00,77.68,78.04,77.63,78.01,4700.0,77.68,78.04,77.63,78.01,4700.0
2013-08-14 10:25:00,78.1,78.35,78.1,78.13,12600.0,78.1,78.35,78.1,78.13,12600.0
2013-08-14 10:30:00,78.15,78.75,78.15,78.75,45600.0,78.15,78.75,78.15,78.75,45600.0
2013-08-14 10:35:00,78.76,78.84,78.44,78.45,44400.0,78.76,78.84,78.44,78.45,44400.0
2013-08-14 10:40:00,78.44,78.82,78.28,78.82,29200.0,78.44,78.82,78.28,78.82,29200.0
2013-08-14 10:45:00,78.83,78.83,78.5,78.72,22300.0,78.83,78.83,78.5,78.72,22300.0
2013-08-14 10:50:00,78.66,78.86,78.63,78.8,12400.0,78.66,78.86,78.63,78.8,12400.0
2013-08-14 10:55:00,78.81,78.83,78.58,78.58,8300.0,78.81,78.83,78.58,78.58,8300.0
2013-08-14 11:00:00,78.6,78.6,78.36,78.59,16500.0,78.6,78.6,78.36,78.59,16500.0
2013-08-14 11:05:00,78.59,78.74,78.53,78.72,9400.0,78.59,78.74,78.53,78.72,9400.0
2013-08-14 11:10:00,78.72,78.75,78.5,78.58,10800.0,78.72,78.75,78.5,78.58,10800.0
2013-08-14 11:15:00,78.59,78.65,78.55,78.6,6100.0,78.59,78.65,78.55,78.6,6100.0
2013-08-14 11:20:00,78.61,78.61,78.49,78.53,17100.0,78.61,78.61,78.49,78.53,17100.0
2013-08-14 11:25:00,78.53,78.66,78.44,78.49,9200.0,78.53,78.66,78.44,78.49,9200.0
2013-08-14 11:30:00,78.54,78.58,78.36,78.48,24400.0,78.54,78.58,78.36,78.48,24400.0
2013-08-14 11:35:00,78.46,78.47,78.34,78.38,12800.0,78.46,78.47,78.34,78.38,12800.0
2013-08-14 11:40:00,78.4,78.44,78.32,78.37,8700.0,78.4,78.44,78.32,78.37,8700.0
2013-08-14 11:45:00,78.35,78.39,78.18,78.22,6300.0,78.35,78.39,78.18,78.22,6300.0
2013-08-14 11:50:00,78.24,78.36,78.24,78.32,3700.0,78.24,78.36,78.24,78.32,3700.0
2013-08-14 11:55:00,78.38,78.46,78.31,78.42,10500.0,78.38,78.46,78.31,78.42,10500.0
2013-08-14 12:00:00,78.42,78.44,78.21,78.37,14500.0,78.42,78.44,78.21,78.37,14500.0
2013-08-14 12:05:00,78.38,78.38,78.17,78.19,4300.0,78.38,78.38,78.17,78.19,4300.0
2013-08-14 12:10:00,78.17,78.2,78.02,78.06,3500.0,78.17,78.2,78.02,78.06,3500.0
2013-08-14 12:15:00,78.08,78.36,78.07,78.29,6500.0,78.08,78.36,78.07,78.29,6500.0
2013-08-14 12:20:00,78.3,78.38,78.17,78.36,7700.0,78.3,78.38,78.17,78.36,7700.0
2013-08-14 12:25:00,78.35,78.66,78.34,78.64,15400.0,78.35,78.66,78.34,78.64,15400.0
2013-08-14 12:30:00,78.67,78.69,78.44,78.44,7000.0,78.67,78.69,78.44,78.44,7000.0
2013-08-14 12:35:00,78.45,78.46,78.32,78.32,3300.0,78.45,78.46,78.32,78.32,3300.0
2013-08-14 12:40:00,78.32,78.33,78.27,78.27,4400.0,78.32,78.33,78.27,78.27,4400.0
2013-08-14 12:45:00,78.29,78.32,78.19,78.21,5200.0,78.29,78.32,78.19,78.21,5200.0
2013-08-14 12:50:00,78.26,78.36,78.25,78.33,3000.0,78.26,78.36,78.25,78.33,3000.0
2013-08-14 12:55:00,78.34,78.5,78.3,78.5,5400.0,78.34,78.5,78.3,78.5,5400.0
2013-08-14 13:00:00,78.45,78.48,78.37,78.43,5900.0,78.45,78.48,78.37,78.43,5900.0
2013-08-14 13:05:00,78.45,78.66,78.43,78.59,10300.0,78.45,78.66,78.43,78.59,10300.0
2013-08-14 13:10:00,78.62,78.64,78.52,78.54,3200.0,78.62,78.64,78.52,78.54,3200.0
2013-08-14 13:15:00,78.54,78.66,78.54,78.65,6000.0,78.54,78.66,78.54,78.65,6000.0
2013-08-14 13:20:00,78.65,78.71,78.62,78.7,22200.0,78.65,78.71,78.62,78.7,22200.0
2013-08-14 13:25:00,78.71,78.78,78.68,78.68,11300.0,78.71,78.78,78.68,78.68,11300.0
2013-08-14 13:30:00,78.67,78.8,78.65,78.8,47300.0,78.67,78.8,78.65,78.8,47300.0
2013-08-14 13:35:00,78.8,78.82,78.75,78.78,29200.0,78.8,78.82,78.75,78.78,29200.0
2013-08-14 13:40:00,78.8,78.81,78.75,78.79,13600.0,78.8,78.81,78.75,78.79,13600.0
2013-08-14 13:45:00,78.77,78.78,78.71,78.75,7200.0,78.77,78.78,78.71,78.75,7200.0
2013-08-14 13:50:00,78.79,78.8,78.71,78.74,5000.0,78.79,78.8,78.71,78.74,5000.0
2013-08-14 13:55:00,78.69,78.72,78.5,78.59,7900.0,78.69,78.72,78.5,78.59,7900.0
2013-08-14 14:00:00,78.62,78.75,78.62,78.69,4500.0,78.62,78.75,78.62,78.69,4500.0
2013-08-14 14:05:00,78.68,78.69,78.56,78.67,6700.0,78.68,78.69,78.56,78.67,6700.0
2013-08-14 14:10:00,78.66,78.67,78.44,78.51,8000.0,78.66,78.67,78.44,78.51,8000.0
2013-08-14 14:15:00,78.55,78.67,78.54,78.58,4400.0,78.55,78.67,78.54,78.58,4400.0
2013-08-14 14:20:00,78.56,78.59,78.44,78.59,10500.0,78.56,78.59,78.44,78.59,10500.0
2013-08-14 14:25:00,78.6,78.65,78.57,78.64,5600.0,78.6,78.65,78.57,78.64,5600.0
2013-08-14 14:30:00,78.64,78.69,78.62,78.64,7800.0,78.64,78.69,78.62,78.64,7800.0
2013-08-14 14:35:00,78.63,78.68,78.55,78.66,10000.0,78.63,78.68,78.55,78.66,10000.0
2013-08-14 14:40:00,78.65,78.96,78.6,78.9,46400.0,78.65,78.96,78.6,78.9,46400.0
2013-08-14 14:45:00,78.9,78.97,78.8,78.87,26800.0,78.9,78.97,78.8,78.87,26800.0
2013-08-14 14:50:00,78.87,78.87,78.53,78.53,22100.0,78.87,78.87,78.53,78.53,22100.0
2013-08-14 14:55:00,78.55,78.8,78.55,78.8,8500.0,78.55,78.8,78.55,78.8,8500.0
2013-08-14 15:00:00,78.74,78.8,78.68,78.74,15100.0,78.74,78.8,78.68,78.74,15100.0
2013-08-14 15:05:00,78.77,78.9,78.47,78.53,96500.0,78.77,78.9,78.47,78.53,96500.0
2013-08-14 15:10:00,78.5,78.73,78.5,78.73,7900.0,78.5,78.73,78.5,78.73,7900.0
2013-08-14 15:15:00,78.75,78.77,78.51,78.51,13400.0,78.75,78.77,78.51,78.51,13400.0
2013-08-14 15:20:00,78.51,78.6,78.47,78.56,14400.0,78.51,78.6,78.47,78.56,14400.0
2013-08-14 15:25:00,78.56,78.58,78.5,78.58,16500.0,78.56,78.58,78.5,78.58,16500.0
2013-08-14 15:30:00,78.56,78.56,78.31,78.31,22200.0,78.56,78.56,78.31,78.31,22200.0
2013-08-14 15:35:00,78.33,78.45,78.21,78.27,27100.0,78.33,78.45,78.21,78.27,27100.0
2013-08-14 15:40:00,78.29,78.32,78.17,78.28,24900.0,78.29,78.32,78.17,78.28,24900.0
2013-08-14 15:45:00,78.29,78.34,78.21,78.27,35000.0,78.29,78.34,78.21,78.27,35000.0
2013-08-14 15:50:00,78.25,78.38,78.25,78.34,28700.0,78.25,78.38,78.25,78.34,28700.0
2013-08-14 15:55:00,78.34,78.4,78.17,78.25,57700.0,78.34,78.4,78.17,78.25,57700.0
2013-08-15 09:30:00,77.39,78.02,77.05,77.57,25300.0,77.39,78.02,77.05,77.57,25300.0
2013-08-15 09:35:00,77.55,77.74,77.23,77.23,17000.0,77.55,77.74,77.23,77.23,17000.0
2013-08-15 09:40:00,77.07,77.41,77.01,77.3,8000.0,77.07,77.41,77.01,77.3,8000.0
2013-08-15 09:45:00,77.2,77.43,77.11,77.21,18900.0,77.2,77.43,77.11,77.21,18900.0
2013-08-15 09:50:00,77.12,77.16,76.66,76.66,11200.0,77.12,77.16,76.66,76.66,11200.0
2013-08-15 09:55:00,76.68,77.2,76.65,77.13,28000.0,76.68,77.2,76.65,77.13,28000.0
2013-08-15 10:00:00,77.05,77.33,76.94,77.19,23900.0,77.05,77.33,76.94,77.19,23900.0
2013-08-15 10:05:00,77.15,77.17,76.66,76.77,30400.0,77.15,77.17,76.66,76.77,30400.0
2013-08-15 10:10:00,76.8,76.98,76.6,76.89,38600.0,76.8,76.98,76.6,76.89,38600.0
2013-08-15 10:15:00,76.89,77.13,76.83,77.07,26300.0,76.89,77.13,76.83,77.07,26300.0
2013-08-15 10:20:00,77.04,77.49,76.99,77.39,37300.0,77.04,77.49,76.99,77.39,37300.0
2013-08-15 10:25:00,77.4,77.92,77.37,77.68,77600.0,77.4,77.92,77.37,77.68,77600.0
2013-08-15 10:30:00,77.63,77.93,77.63,77.78,18900.0,77.63,77.93,77.63,77.78,18900.0
2013-08-15 10:35:00,77.78,77.91,77.68,77.73,12700.0,77.78,77.91,77.68,77.73,12700.0
2013-08-15 10:40:00,77.7,77.89,77.59,77.72,18500.0,77.7,77.89,77.59,77.72,18500.0
2013-08-15 10:45:00,77.73,77.95,77.64,77.87,12100.0,77.73,77.95,77.64,77.87,12100.0
2013-08-15 10:50:00,77.87,77.88,77.53,77.57,13700.0,77.87,77.88,77.53,77.57,13700.0
2013-08-15 10:55:00,77.63,77.71,77.51,77.6,6200.0,77.63,77.71,77.51,77.6,6200.0
2013-08-15 11:00:00,77.66,77.86,77.62,77.81,6400.0,77.66,77.86,77.62,77.81,6400.0
2013-08-15 11:05:00,77.82,77.94,77.77,77.89,50600.0,77.82,77.94,77.77,77.89,50600.0
2013-08-15 11:10:00,77.82,78.01,77.8,77.87,36200.0,77.82,78.01,77.8,77.87,36200.0
2013-08-15 11:15:00,77.83,78.02,77.81,77.99,25700.0,77.83,78.02,77.81,77.99,25700.0
2013-08-15 11:20:00,77.93,77.98,77.8,77.85,38800.0,77.93,77.98,77.8,77.85,38800.0
2013-08-15 11:25:00,77.83,77.88,77.66,77.66,8600.0,77.83,77.88,77.66,77.66,8600.0
2013-08-15 11:30:00,77.69,77.92,77.69,77.89,30400.0,77.69,77.92,77.69,77.89,30400.0
2013-08-15 11:35:00,77.89,78.03,77.86,77.96,19100.0,77.89,78.03,77.86,77.96,19100.0
2013-08-15 11:40:00,77.99,78.05,77.93,77.96,17400.0,77.99,78.05,77.93,77.96,17400.0
2013-08-15 11:45:00,78.0,78.24,77.98,78.2,16200.0,78.0,78.24,77.98,78.2,16200.0
2013-08-15 11:50:00,78.2,78.23,77.87,78.0,9700.0,78.2,78.23,77.87,78.0,9700.0
2013-08-15 11:55:00,77.98,78.11,77.93,78.08,45600.0,77.98,78.11,77.93,78.08,45600.0
2013-08-15 12:00:00,78.08,78.13,78.01,78.04,7200.0,78.08,78.13,78.01,78.04,7200.0
2013-08-15 12:05:00,78.06,78.23,78.04,78.18,20000.0,78.06,78.23,78.04,78.18,20000.0
2013-08-15 12:10:00,78.14,78.14,77.96,77.98,4100.0,78.14,78.14,77.96,77.98,4100.0
2013-08-15 12:15:00,77.94,77.96,77.84,77.95,7200.0,77.94,77.96,77.84,77.95,7200.0
2013-08-15 12:20:00,77.97,78.1,77.97,78.04,8400.0,77.97,78.1,77.97,78.04,8400.0
2013-08-15 12:25:00,77.97,78.18,77.97,78.16,17300.0,77.97,78.18,77.97,78.16,17300.0
2013-08-15 12:30:00,78.17,78.26,78.1,78.13,8500.0,78.17,78.26,78.1,78.13,8500.0
2013-08-15 12:35:00,78.08,78.08,77.84,77.93,16700.0,78.08,78.08,77.84,77.93,16700.0
2013-08-15 12:40:00,77.88,77.99,77.86,77.9,17100.0,77.88,77.99,77.86,77.9,17100.0
2013-08-15 12:45:00,77.89,77.98,77.84,77.94,9300.0,77.89,77.98,77.84,77.94,9300.0
2013-08-15 12:50:00,77.88,77.88,77.73,77.82,6400.0,77.88,77.88,77.73,77.82,6400.0
2013-08-15 12:55:00,77.8,77.81,77.64,77.64,11800.0,77.8,77.81,77.64,77.64,11800.0
2013-08-15 13:00:00,77.59,77.62,77.33,77.33,5900.0,77.59,77.62,77.33,77.33,5900.0
2013-08-15 13:05:00,77.32,77.32,77.05,77.18,11600.0,77.32,77.32,77.05,77.18,11600.0
2013-08-15 13:10:00,77.13,77.13,76.83,77.01,5400.0,77.13,77.13,76.83,77.01,5400.0
2013-08-15 13:15:00,77.01,77.11,76.85,77.08,5900.0,77.01,77.11,76.85,77.08,5900.0
2013-08-15 13:20:00,77.07,77.18,77.02,77.1,5300.0,77.07,77.18,77.02,77.1,5300.0
2013-08-15 13:25:00,77.1,77.21,77.03,77.08,20600.0,77.1,77.21,77.03,77.08,20600.0
2013-08-15 13:30:00,77.11,77.19,77.0,77.0,2600.0,77.11,77.19,77.0,77.0,2600.0
2013-08-15 13:35:00,76.97,77.14,76.91,76.98,9400.0,76.97,77.14,76.91,76.98,9400.0
2013-08-15 13:40:00,76.93,76.95,76.84,76.95,5300.0,76.93,76.95,76.84,76.95,5300.0
2013-08-15 13:45:00,77.0,77.05,76.96,77.0,5500.0,77.0,77.05,76.96,77.0,5500.0
2013-08-15 13:50:00,77.01,77.11,76.95,77.04,5300.0,77.01,77.11,76.95,77.04,5300.0
2013-08-15 13:55:00,76.99,77.14,76.99,77.14,6200.0,76.99,77.14,76.99,77.14,6200.0
2013-08-15 14:00:00,77.14,77.16,77.01,77.11,9700.0,77.14,77.16,77.01,77.11,9700.0
2013-08-15 14:05:00,77.08,77.19,76.93,76.96,7300.0,77.08,77.19,76.93,76.96,7300.0
2013-08-15 14:10:00,76.94,77.02,76.81,76.86,10500.0,76.94,77.02,76.81,76.86,10500.0
2013-08-15 14:15:00,76.73,76.98,76.73,76.95,8800.0,76.73,76.98,76.73,76.95,8800.0
2013-08-15 14:20:00,76.95,76.95,76.68,76.7,9100.0,76.95,76.95,76.68,76.7,9100.0
2013-08-15 14:25:00,76.71,76.91,76.71,76.89,18800.0,76.71,76.91,76.71,76.89,18800.0
2013-08-15 14:30:00,76.89,77.0,76.88,76.95,8700.0,76.89,77.0,76.88,76.95,8700.0
2013-08-15 14:35:00,76.95,76.98,76.81,76.81,5700.0,76.95,76.98,76.81,76.81,5700.0
2013-08-15 14:40:00,76.81,76.95,76.79,76.86,5100.0,76.81,76.95,76.79,76.86,5100.0
2013-08-15 14:45:00,76.84,76.86,76.7,76.74,7900.0,76.84,76.86,76.7,76.74,7900.0
2013-08-15 14:50:00,76.77,76.83,76.67,76.83,5500.0,76.77,76.83,76.67,76.83,5500.0
2013-08-15 14:55:00,76.79,76.85,76.66,76.66,4200.0,76.79,76.85,76.66,76.66,4200.0
2013-08-15 15:00:00,76.67,76.77,76.63,76.65,7700.0,76.67,76.77,76.63,76.65,7700.0
2013-08-15 15:05:00,76.66,76.77,76.66,76.74,5800.0,76.66,76.77,76.66,76.74,5800.0
2013-08-15 15:10:00,76.74,76.78,76.6,76.68,12700.0,76.74,76.78,76.6,76.68,12700.0
2013-08-15 15:15:00,76.69,76.85,76.61,76.84,26400.0,76.69,76.85,76.61,76.84,26400.0
2013-08-15 15:20:00,76.8,76.93,76.78,76.92,18400.0,76.8,76.93,76.78,76.92,18400.0
2013-08-15 15:25:00,76.93,77.0,76.86,76.92,18000.0,76.93,77.0,76.86,76.92,18000.0
2013-08-15 15:30:00,76.96,77.04,76.91,77.01,18200.0,76.96,77.04,76.91,77.01,18200.0
2013-08-15 15:35:00,76.97,77.01,76.83,76.97,14000.0,76.97,77.01,76.83,76.97,14000.0
2013-08-15 15:40:00,76.96,77.0,76.87,76.98,16100.0,76.96,77.0,76.87,76.98,16100.0
2013-08-15 15:45:00,76.98,77.11,76.92,76.99,36300.0,76.98,77.11,76.92,76.99,36300.0
2013-08-15 15:50:00,76.98,77.05,76.88,76.95,34800.0,76.98,77.05,76.88,76.95,34800.0
2013-08-15 15:55:00,76.96,77.09,76.84,76.97,78800.0,76.96,77.09,76.84,76.97,78800.0
2013-08-16 09:30:00,76.86,77.36,76.43,76.69,73600.0,76.86,77.36,76.43,76.69,73600.0
2013-08-16 09:35:00,76.48,76.8,76.48,76.79,2400.0,76.48,76.8,76.48,76.79,2400.0
2013-08-16 09:40:00,76.8,76.86,76.6,76.66,13600.0,76.8,76.86,76.6,76.66,13600.0
2013-08-16 09:45:00,76.54,76.6,76.45,76.53,9100.0,76.54,76.6,76.45,76.53,9100.0
2013-08-16 09:50:00,76.44,76.92,76.4,76.73,18800.0,76.44,76.92,76.4,76.73,18800.0
2013-08-16 09:55:00,76.68,76.73,76.54,76.72,27800.0,76.68,76.73,76.54,76.72,27800.0
2013-08-16 10:00:00,76.67,76.7,76.38,76.4,17300.0,76.67,76.7,76.38,76.4,17300.0
2013-08-16 10:05:00,76.44,76.55,76.25,76.35,19300.0,76.44,76.55,76.25,76.35,19300.0
2013-08-16 10:10:00,76.34,76.6,76.32,76.38,27500.0,76.34,76.6,76.32,76.38,27500.0
2013-08-16 10:15:00,76.35,76.61,76.3,76.53,33200.0,76.35,76.61,76.3,76.53,33200.0
2013-08-16 10:20:00,76.45,76.68,76.4,76.48,21800.0,76.45,76.68,76.4,76.48,21800.0
2013-08-16 10:25:00,76.47,76.63,76.45,76.49,19100.0,76.47,76.63,76.45,76.49,19100.0
2013-08-16 10:30:00,76.48,76.98,76.46,76.92,12700.0,76.48,76.98,76.46,76.92,12700.0
2013-08-16 10:35:00,76.91,77.15,76.91,77.14,11900.0,76.91,77.15,76.91,77.14,11900.0
2013-08-16 10:40:00,77.14,77.14,76.93,76.93,7300.0,77.14,77.14,76.93,76.93,7300.0
2013-08-16 10:45:00,76.96,77.15,76.93,77.13,12400.0,76.96,77.15,76.93,77.13,12400.0
2013-08-16 10:50:00,77.1,77.15,77.06,77.14,12300.0,77.1,77.15,77.06,77.14,12300.0
2013-08-16 10:55:00,77.15,77.2,77.06,77.06,11900.0,77.15,77.2,77.06,77.06,11900.0
2013-08-16 11:00:00,77.05,77.09,76.96,76.99,12400.0,77.05,77.09,76.96,76.99,12400.0
2013-08-16 11:05:00,76.98,77.03,76.74,76.74,10700.0,76.98,77.03,76.74,76.74,10700.0
2013-08-16 11:10:00,76.72,76.74,76.49,76.53,11500.0,76.72,76.74,76.49,76.53,11500.0
2013-08-16 11:15:00,76.55,76.7,76.55,76.6,7800.0,76.55,76.7,76.55,76.6,7800.0
2013-08-16 11:20:00,76.61,76.61,76.34,76.57,6900.0,76.61,76.61,76.34,76.57,6900.0
2013-08-16 11:25:00,76.49,76.58,76.43,76.58,7600.0,76.49,76.58,76.43,76.58,7600.0
2013-08-16 11:30:00,76.56,76.65,76.49,76.59,9000.0,76.56,76.65,76.49,76.59,9000.0
2013-08-16 11:35:00,76.61,76.76,76.61,76.66,10100.0,76.61,76.76,76.61,76.66,10100.0
2013-08-16 11:40:00,76.65,76.78,76.62,76.78,6300.0,76.65,76.78,76.62,76.78,6300.0
2013-08-16 11:45:00,76.75,76.88,76.75,76.88,9200.0,76.75,76.88,76.75,76.88,9200.0
2013-08-16 11:50:00,76.85,76.87,76.76,76.78,3500.0,76.85,76.87,76.76,76.78,3500.0
2013-08-16 11:55:00,76.78,76.91,76.76,76.85,7200.0,76.78,76.91,76.76,76.85,7200.0
2013-08-16 12:00:00,76.85,76.91,76.82,76.87,10700.0,76.85,76.91,76.82,76.87,10700.0
2013-08-16 12:05:00,76.87,76.92,76.83,76.88,23600.0,76.87,76.92,76.83,76.88,23600.0
2013-08-16 12:10:00,76.84,77.01,76.8,76.99,16300.0,76.84,77.01,76.8,76.99,16300.0
2013-08-16 12:15:00,76.99,77.15,76.99,77.11,4800.0,76.99,77.15,76.99,77.11,4800.0
2013-08-16 12:20:00,77.13,77.22,77.12,77.18,17900.0,77.13,77.22,77.12,77.18,17900.0
2013-08-16 12:25:00,77.17,77.17,77.01,77.02,8800.0,77.17,77.17,77.01,77.02,8800.0
2013-08-16 12:30:00,77.02,77.03,76.76,76.76,10700.0,77.02,77.03,76.76,76.76,10700.0
2013-08-16 12:35:00,76.77,76.78,76.55,76.59,11300.0,76.77,76.78,76.55,76.59,11300.0
2013-08-16 12:40:00,76.62,76.62,76.51,76.62,7500.0,76.62,76.62,76.51,76.62,7500.0
2013-08-16 12:45:00,76.62,76.77,76.59,76.76,8000.0,76.62,76.77,76.59,76.76,8000.0
2013-08-16 12:50:00,76.7,76.71,76.54,76.65,6000.0,76.7,76.71,76.54,76.65,6000.0
2013-08-16 12:55:00,76.67,76.91,76.67,76.73,8000.0,76.67,76.91,76.67,76.73,8000.0
2013-08-16 13:00:00,76.77,76.83,76.72,76.72,9600.0,76.77,76.83,76.72,76.72,9600.0
2013-08-16 13:05:00,76.75,76.8,76.69,76.74,22200.0,76.75,76.8,76.69,76.74,22200.0
2013-08-16 13:10:00,76.73,76.8,76.47,76.5,72700.0,76.73,76.8,76.47,76.5,72700.0
2013-08-16 13:15:00,76.52,76.8,76.52,76.76,10200.0,76.52,76.8,76.52,76.76,10200.0
2013-08-16 13:20:00,76.72,76.82,76.58,76.77,9300.0,76.72,76.82,76.58,76.77,9300.0
2013-08-16 13:25:00,76.7,76.81,76.67,76.81,5500.0,76.7,76.81,76.67,76.81,5500.0
2013-08-16 13:30:00,76.76,76.78,76.6,76.72,11500.0,76.76,76.78,76.6,76.72,11500.0
2013-08-16 13:35:00,76.75,76.82,76.67,76.68,8100.0,76.75,76.82,76.67,76.68,8100.0
2013-08-16 13:40:00,76.66,76.81,76.66,76.71,26400.0,76.66,76.81,76.66,76.71,26400.0
2013-08-16 13:45:00,76.72,76.84,76.72,76.79,27400.0,76.72,76.84,76.72,76.79,27400.0
2013-08-16 13:50:00,76.79,76.86,76.73,76.73,7000.0,76.79,76.86,76.73,76.73,7000.0
2013-08-16 13:55:00,76.77,76.87,76.74,76.75,13300.0,76.77,76.87,76.74,76.75,13300.0
2013-08-16 14:00:00,76.75,76.82,76.67,76.67,9500.0,76.75,76.82,76.67,76.67,9500.0
2013-08-16 14:05:00,76.69,76.83,76.51,76.53,12400.0,76.69,76.83,76.51,76.53,12400.0
2013-08-16 14:10:00,76.53,76.63,76.5,76.52,6400.0,76.53,76.63,76.5,76.52,6400.0
2013-08-16 14:15:00,76.51,76.54,76.41,76.53,16900.0,76.51,76.54,76.41,76.53,16900.0
2013-08-16 14:20:00,76.54,76.64,76.54,76.57,5100.0,76.54,76.64,76.54,76.57,5100.0
2013-08-16 14:25:00,76.58,76.58,76.43,76.43,6600.0,76.58,76.58,76.43,76.43,6600.0
2013-08-16 14:30:00,76.41,76.41,76.3,76.32,6800.0,76.41,76.41,76.3,76.32,6800.0
2013-08-16 14:35:00,76.34,76.44,76.31,76.41,7200.0,76.34,76.44,76.31,76.41,7200.0
2013-08-16 14:40:00,76.42,76.52,76.42,76.47,12800.0,76.42,76.52,76.42,76.47,12800.0
2013-08-16 14:45:00,76.46,76.67,76.46,76.65,15800.0,76.46,76.67,76.46,76.65,15800.0
2013-08-16 14:50:00,76.62,76.8,76.61,76.75,11400.0,76.62,76.8,76.61,76.75,11400.0
2013-08-16 14:55:00,76.73,76.81,76.65,76.81,8800.0,76.73,76.81,76.65,76.81,8800.0
2013-08-16 15:00:00,76.75,76.8,76.69,76.73,7800.0,76.75,76.8,76.69,76.73,7800.0
2013-08-16 15:05:00,76.74,76.81,76.71,76.74,14000.0,76.74,76.81,76.71,76.74,14000.0
2013-08-16 15:10:00,76.73,76.76,76.58,76.69,13400.0,76.73,76.76,76.58,76.69,13400.0
2013-08-16 15:15:00,76.71,76.76,76.63,76.63,12000.0,76.71,76.76,76.63,76.63,12000.0
2013-08-16 15:20:00,76.61,76.76,76.6,76.73,17100.0,76.61,76.76,76.6,76.73,17100.0
2013-08-16 15:25:00,76.73,76.8,76.67,76.71,20700.0,76.73,76.8,76.67,76.71,20700.0
2013-08-16 15:30:00,76.7,76.76,76.67,76.74,30900.0,76.7,76.76,76.67,76.74,30900.0
2013-08-16 15:35:00,76.73,76.77,76.71,76.71,21400.0,76.73,76.77,76.71,76.71,21400.0
2013-08-16 15:40:00,76.69,76.77,76.67,76.74,42100.0,76.69,76.77,76.67,76.74,42100.0
2013-08-16 15:45:00,76.76,76.77,76.68,76.7,33300.0,76.76,76.77,76.68,76.7,33300.0
2013-08-16 15:50:00,76.69,76.7,76.51,76.56,110800.0,76.69,76.7,76.51,76.56,110800.0
2013-08-16 15:55:00,76.57,76.72,76.28,76.5,298800.0,76.57,76.72,76.28,76.5,298800.0
2013-08-19 09:30:00,76.45,76.78,76.25,76.31,38100.0,76.45,76.78,76.25,76.31,38100.0
2013-08-19 09:35:00,76.27,76.55,76.25,76.42,14100.0,76.27,76.55,76.25,76.42,14100.0
2013-08-19 09:40:00,76.37,76.49,76.26,76.35,7000.0,76.37,76.49,76.26,76.35,7000.0
2013-08-19 09:45:00,76.35,76.45,76.0,76.01,19900.0,76.35,76.45,76.0,76.01,19900.0
2013-08-19 09:50:00,76.09,76.34,75.92,76.15,5900.0,76.09,76.34,75.92,76.15,5900.0
2013-08-19 09:55:00,76.14,76.79,76.14,76.79,6400.0,76.14,76.79,76.14,76.79,6400.0
2013-08-19 10:00:00,76.83,76.83,76.3,76.3,8300.0,76.83,76.83,76.3,76.3,8300.0
2013-08-19 10:05:00,76.41,76.47,76.34,76.34,2100.0,76.41,76.47,76.34,76.34,2100.0
2013-08-19 10:10:00,76.38,76.5,76.32,76.5,4000.0,76.38,76.5,76.32,76.5,4000.0
2013-08-19 10:15:00,76.5,76.54,76.36,76.36,3600.0,76.5,76.54,76.36,76.36,3600.0
2013-08-19 10:20:00,76.37,76.56,76.37,76.56,3200.0,76.37,76.56,76.37,76.56,3200.0
2013-08-19 10:25:00,76.5,76.5,76.36,76.48,2200.0,76.5,76.5,76.36,76.48,2200.0
2013-08-19 10:30:00,76.44,76.61,76.34,76.56,5900.0,76.44,76.61,76.34,76.56,5900.0
2013-08-19 10:35:00,76.62,76.76,76.55,76.75,13900.0,76.62,76.76,76.55,76.75,13900.0
2013-08-19 10:40:00,76.73,76.74,76.44,76.44,3100.0,76.73,76.74,76.44,76.44,3100.0
2013-08-19 10:45:00,76.51,76.64,76.51,76.62,2500.0,76.51,76.64,76.51,76.62,2500.0
2013-08-19 10:50:00,76.57,76.58,76.39,76.58,4100.0,76.57,76.58,76.39,76.58,4100.0
2013-08-19 10:55:00,76.52,76.63,76.42,76.42,5700.0,76.52,76.63,76.42,76.42,5700.0
2013-08-19 11:00:00,76.46,76.5,76.43,76.43,2300.0,76.46,76.5,76.43,76.43,2300.0
2013-08-19 11:05:00,76.38,76.46,76.33,76.33,15300.0,76.38,76.46,76.33,76.33,15300.0
2013-08-19 11:10:00,76.35,76.51,76.35,76.46,5400.0,76.35,76.51,76.35,76.46,5400.0
2013-08-19 11:15:00,76.52,76.54,76.31,76.31,5400.0,76.52,76.54,76.31,76.31,5400.0
2013-08-19 11:20:00,76.31,76.5,76.31,76.46,4300.0,76.31,76.5,76.31,76.46,4300.0
2013-08-19 11:25:00,76.46,76.49,76.32,76.32,2700.0,76.46,76.49,76.32,76.32,2700.0
2013-08-19 11:30:00,76.32,76.5,76.29,76.42,7000.0,76.32,76.5,76.29,76.42,7000.0
2013-08-19 11:35:00,76.42,76.42,76.35,76.4,3200.0,76.42,76.42,76.35,76.4,3200.0
2013-08-19 11:40:00,76.39,76.49,76.36,76.38,3300.0,76.39,76.49,76.36,76.38,3300.0
2013-08-19 11:45:00,76.42,76.49,76.37,76.37,2400.0,76.42,76.49,76.37,76.37,2400.0
2013-08-19 11:50:00,76.31,76.36,76.26,76.36,6000.0,76.31,76.36,76.26,76.36,6000.0
2013-08-19 11:55:00,76.37,76.39,76.28,76.3,3800.0,76.37,76.39,76.28,76.3,3800.0
2013-08-19 12:00:00,76.26,76.26,76.01,76.16,6700.0,76.26,76.26,76.01,76.16,6700.0
2013-08-19 12:05:00,76.12,76.13,76.05,76.11,3700.0,76.12,76.13,76.05,76.11,3700.0
2013-08-19 12:10:00,76.09,76.34,76.09,76.34,7200.0,76.09,76.34,76.09,76.34,7200.0
2013-08-19 12:15:00,76.34,76.34,75.99,76.08,12200.0,76.34,76.34,75.99,76.08,12200.0
2013-08-19 12:20:00,76.08,76.23,76.08,76.1,15700.0,76.08,76.23,76.08,76.1,15700.0
2013-08-19 12:25:00,76.04,76.09,76.0,76.04,5700.0,76.04,76.09,76.0,76.04,5700.0
2013-08-19 12:30:00,76.01,76.04,76.0,76.02,2300.0,76.01,76.04,76.0,76.02,2300.0
2013-08-19 12:35:00,76.04,76.05,75.91,75.98,15800.0,76.04,76.05,75.91,75.98,15800.0
2013-08-19 12:40:00,75.99,76.19,75.95,76.18,4000.0,75.99,76.19,75.95,76.18,4000.0
2013-08-19 12:45:00,76.21,76.3,76.21,76.26,3700.0,76.21,76.3,76.21,76.26,3700.0
2013-08-19 12:50:00,76.2,76.23,76.12,76.15,14000.0,76.2,76.23,76.12,76.15,14000.0
2013-08-19 12:55:00,76.16,76.29,76.16,76.23,3800.0,76.16,76.29,76.16,76.23,3800.0
2013-08-19 13:00:00,76.21,76.23,76.09,76.18,7500.0,76.21,76.23,76.09,76.18,7500.0
2013-08-19 13:05:00,76.18,76.18,76.06,76.1,31100.0,76.18,76.18,76.06,76.1,31100.0
2013-08-19 13:10:00,76.1,76.14,76.08,76.13,10300.0,76.1,76.14,76.08,76.13,10300.0
2013-08-19 13:15:00,76.15,76.15,76.05,76.08,11900.0,76.15,76.15,76.05,76.08,11900.0
2013-08-19 13:20:00,76.09,76.13,76.03,76.05,2900.0,76.09,76.13,76.03,76.05,2900.0
2013-08-19 13:25:00,76.07,76.09,75.96,76.05,10300.0,76.07,76.09,75.96,76.05,10300.0
2013-08-19 13:30:00,76.02,76.02,75.92,75.94,4000.0,76.02,76.02,75.92,75.94,4000.0
2013-08-19 13:35:00,75.93,75.99,75.78,75.93,8100.0,75.93,75.99,75.78,75.93,8100.0
2013-08-19 13:40:00,75.96,76.01,75.96,75.97,2300.0,75.96,76.01,75.96,75.97,2300.0
2013-08-19 13:45:00,75.99,76.0,75.93,75.97,3000.0,75.99,76.0,75.93,75.97,3000.0
2013-08-19 13:50:00,75.95,76.27,75.94,76.24,26400.0,75.95,76.27,75.94,76.24,26400.0
2013-08-19 13:55:00,76.23,76.31,76.1,76.1,16100.0,76.23,76.31,76.1,76.1,16100.0
2013-08-19 14:00:00,76.09,76.14,76.03,76.04,11200.0,76.09,76.14,76.03,76.04,11200.0
2013-08-19 14:05:00,76.04,76.06,75.97,76.01,12100.0,76.04,76.06,75.97,76.01,12100.0
2013-08-19 14:10:00,76.01,76.01,75.91,75.91,13400.0,76.01,76.01,75.91,75.91,13400.0
2013-08-19 14:15:00,75.94,75.94,75.77,75.77,18300.0,75.94,75.94,75.77,75.77,18300.0
2013-08-19 14:20:00,75.79,75.8,75.76,75.79,17900.0,75.79,75.8,75.76,75.79,17900.0
2013-08-19 14:25:00,75.78,75.78,75.6,75.67,8200.0,75.78,75.78,75.6,75.67,8200.0
2013-08-19 14:30:00,75.69,75.72,75.58,75.63,11700.0,75.69,75.72,75.58,75.63,11700.0
2013-08-19 14:35:00,75.61,75.63,75.5,75.51,11800.0,75.61,75.63,75.5,75.51,11800.0
2013-08-19 14:40:00,75.5,75.53,75.45,75.51,14300.0,75.5,75.53,75.45,75.51,14300.0
2013-08-19 14:45:00,75.48,75.6,75.43,75.6,7300.0,75.48,75.6,75.43,75.6,7300.0
2013-08-19 14:50:00,75.6,75.66,75.45,75.5,7300.0,75.6,75.66,75.45,75.5,7300.0
2013-08-19 14:55:00,75.46,75.52,75.4,75.47,9100.0,75.46,75.52,75.4,75.47,9100.0
2013-08-19 15:00:00,75.49,75.49,75.37,75.39,9600.0,75.49,75.49,75.37,75.39,9600.0
2013-08-19 15:05:00,75.39,75.49,75.34,75.44,11000.0,75.39,75.49,75.34,75.44,11000.0
2013-08-19 15:10:00,75.41,75.53,75.34,75.45,11700.0,75.41,75.53,75.34,75.45,11700.0
2013-08-19 15:15:00,75.5,75.59,75.47,75.49,12600.0,75.5,75.59,75.47,75.49,12600.0
2013-08-19 15:20:00,75.49,75.49,75.4,75.48,11400.0,75.49,75.49,75.4,75.48,11400.0
2013-08-19 15:25:00,75.45,75.45,75.36,75.36,14900.0,75.45,75.45,75.36,75.36,14900.0
2013-08-19 15:30:00,75.35,75.48,75.33,75.42,14300.0,75.35,75.48,75.33,75.42,14300.0
2013-08-19 15:35:00,75.35,75.43,75.31,75.36,13400.0,75.35,75.43,75.31,75.36,13400.0
2013-08-19 15:40:00,75.32,75.4,75.29,75.38,12500.0,75.32,75.4,75.29,75.38,12500.0
2013-08-19 15:45:00,75.4,75.48,75.34,75.36,14100.0,75.4,75.48,75.34,75.36,14100.0
2013-08-19 15:50:00,75.41,75.46,75.28,75.4,28900.0,75.41,75.46,75.28,75.4,28900.0
2013-08-19 15:55:00,75.37,75.42,75.22,75.27,46000.0,75.37,75.42,75.22,75.27,46000.0
2013-08-20 09:30:00,75.43,75.45,75.01,75.24,14600.0,75.43,75.45,75.01,75.24,14600.0
2013-08-20 09:35:00,75.27,75.42,75.22,75.4,7800.0,75.27,75.42,75.22,75.4,7800.0
2013-08-20 09:40:00,75.38,75.5,75.34,75.47,4200.0,75.38,75.5,75.34,75.47,4200.0
2013-08-20 09:45:00,75.37,75.56,75.29,75.55,13700.0,75.37,75.56,75.29,75.55,13700.0
2013-08-20 09:50:00,75.53,75.98,75.48,75.97,11700.0,75.53,75.98,75.48,75.97,11700.0
2013-08-20 09:55:00,75.94,76.06,75.65,75.88,24300.0,75.94,76.06,75.65,75.88,24300.0
2013-08-20 10:00:00,75.75,76.21,75.73,76.2,9300.0,75.75,76.21,75.73,76.2,9300.0
2013-08-20 10:05:00,76.2,76.29,76.1,76.2,10900.0,76.2,76.29,76.1,76.2,10900.0
2013-08-20 10:10:00,76.26,76.48,76.16,76.16,13500.0,76.26,76.48,76.16,76.16,13500.0
2013-08-20 10:15:00,76.23,76.27,75.99,76.04,23600.0,76.23,76.27,75.99,76.04,23600.0
2013-08-20 10:20:00,76.09,76.42,76.08,76.21,9200.0,76.09,76.42,76.08,76.21,9200.0
2013-08-20 10:25:00,76.2,76.35,76.05,76.09,17400.0,76.2,76.35,76.05,76.09,17400.0
2013-08-20 10:30:00,76.05,76.19,75.96,76.16,9000.0,76.05,76.19,75.96,76.16,9000.0
2013-08-20 10:35:00,76.22,76.6,76.21,76.36,24300.0,76.22,76.6,76.21,76.36,24300.0
2013-08-20 10:40:00,76.36,76.41,76.23,76.28,27500.0,76.36,76.41,76.23,76.28,27500.0
2013-08-20 10:45:00,76.3,76.59,76.27,76.58,13600.0,76.3,76.59,76.27,76.58,13600.0
2013-08-20 10:50:00,76.56,76.9,76.53,76.89,21900.0,76.56,76.9,76.53,76.89,21900.0
2013-08-20 10:55:00,76.85,77.13,76.83,76.83,17700.0,76.85,77.13,76.83,76.83,17700.0
2013-08-20 11:00:00,76.85,77.0,76.81,76.81,5600.0,76.85,77.0,76.81,76.81,5600.0
2013-08-20 11:05:00,76.88,77.15,76.8,76.97,8400.0,76.88,77.15,76.8,76.97,8400.0
2013-08-20 11:10:00,76.94,76.97,76.64,76.75,12800.0,76.94,76.97,76.64,76.75,12800.0
2013-08-20 11:15:00,76.67,76.75,76.63,76.66,11200.0,76.67,76.75,76.63,76.66,11200.0
2013-08-20 11:20:00,76.66,76.71,76.6,76.67,8700.0,76.66,76.71,76.6,76.67,8700.0
2013-08-20 11:25:00,76.69,76.7,76.44,76.51,12900.0,76.69,76.7,76.44,76.51,12900.0
2013-08-20 11:30:00,76.42,76.83,76.42,76.82,10200.0,76.42,76.83,76.42,76.82,10200.0
2013-08-20 11:35:00,76.85,76.86,76.62,76.72,7200.0,76.85,76.86,76.62,76.72,7200.0
2013-08-20 11:40:00,76.68,77.03,76.66,77.02,6500.0,76.68,77.03,76.66,77.02,6500.0
2013-08-20 11:45:00,77.02,77.2,76.98,77.09,11100.0,77.02,77.2,76.98,77.09,11100.0
2013-08-20 11:50:00,77.08,77.11,76.98,77.0,18300.0,77.08,77.11,76.98,77.0,18300.0
2013-08-20 11:55:00,77.0,77.0,76.93,76.93,9100.0,77.0,77.0,76.93,76.93,9100.0
2013-08-20 12:00:00,76.96,77.0,76.88,76.91,12600.0,76.96,77.0,76.88,76.91,12600.0
2013-08-20 12:05:00,76.98,77.1,76.98,77.0,16300.0,76.98,77.1,76.98,77.0,16300.0
2013-08-20 12:10:00,77.0,77.08,77.0,77.05,2800.0,77.0,77.08,77.0,77.05,2800.0
2013-08-20 12:15:00,77.06,77.09,76.91,77.09,8700.0,77.06,77.09,76.91,77.09,8700.0
2013-08-20 12:20:00,77.12,77.16,76.91,76.91,11700.0,77.12,77.16,76.91,76.91,11700.0
2013-08-20 12:25:00,76.91,77.02,76.89,76.93,4800.0,76.91,77.02,76.89,76.93,4800.0
2013-08-20 12:30:00,76.94,77.07,76.94,77.04,4000.0,76.94,77.07,76.94,77.04,4000.0
2013-08-20 12:35:00,77.02,77.05,76.99,77.03,6100.0,77.02,77.05,76.99,77.03,6100.0
2013-08-20 12:40:00,76.97,77.01,76.87,76.91,6500.0,76.97,77.01,76.87,76.91,6500.0
2013-08-20 12:45:00,76.88,76.94,76.82,76.82,7600.0,76.88,76.94,76.82,76.82,7600.0
2013-08-20 12:50:00,76.86,76.91,76.85,76.91,4200.0,76.86,76.91,76.85,76.91,4200.0
2013-08-20 12:55:00,76.9,76.98,76.9,76.92,4400.0,76.9,76.98,76.9,76.92,4400.0
2013-08-20 13:00:00,76.94,77.11,76.94,77.07,6600.0,76.94,77.11,76.94,77.07,6600.0
2013-08-20 13:05:00,77.06,77.07,77.04,77.06,2800.0,77.06,77.07,77.04,77.06,2800.0
2013-08-20 13:10:00,77.03,77.09,76.99,77.03,5800.0,77.03,77.09,76.99,77.03,5800.0
2013-08-20 13:15:00,77.05,77.11,77.03,77.03,3800.0,77.05,77.11,77.03,77.03,3800.0
2013-08-20 13:20:00,77.03,77.08,77.01,77.03,9300.0,77.03,77.08,77.01,77.03,9300.0
2013-08-20 13:25:00,77.03,77.03,76.91,76.98,6800.0,77.03,77.03,76.91,76.98,6800.0
2013-08-20 13:30:00,76.97,77.01,76.86,76.94,9700.0,76.97,77.01,76.86,76.94,9700.0
2013-08-20 13:35:00,76.91,76.96,76.7,76.7,10800.0,76.91,76.96,76.7,76.7,10800.0
2013-08-20 13:40:00,76.71,76.91,76.71,76.72,12300.0,76.71,76.91,76.71,76.72,12300.0
2013-08-20 13:45:00,76.72,76.81,76.67,76.76,13500.0,76.72,76.81,76.67,76.76,13500.0
2013-08-20 13:50:00,76.73,76.82,76.73,76.76,3600.0,76.73,76.82,76.73,76.76,3600.0
2013-08-20 13:55:00,76.78,76.8,76.63,76.65,15800.0,76.78,76.8,76.63,76.65,15800.0
2013-08-20 14:00:00,76.65,76.77,76.65,76.73,6600.0,76.65,76.77,76.65,76.73,6600.0
2013-08-20 14:05:00,76.74,76.86,76.74,76.84,7100.0,76.74,76.86,76.74,76.84,7100.0
2013-08-20 14:10:00,76.84,76.85,76.81,76.83,4800.0,76.84,76.85,76.81,76.83,4800.0
2013-08-20 14:15:00,76.83,76.88,76.81,76.82,5100.0,76.83,76.88,76.81,76.82,5100.0
2013-08-20 14:20:00,76.81,76.83,76.67,76.82,8400.0,76.81,76.83,76.67,76.82,8400.0
2013-08-20 14:25:00,76.82,76.98,76.8,76.89,8200.0,76.82,76.98,76.8,76.89,8200.0
2013-08-20 14:30:00,76.89,76.94,76.86,76.91,10700.0,76.89,76.94,76.86,76.91,10700.0
2013-08-20 14:35:00,76.89,76.89,76.64,76.64,8500.0,76.89,76.89,76.64,76.64,8500.0
2013-08-20 14:40:00,76.64,76.72,76.64,76.67,10500.0,76.64,76.72,76.64,76.67,10500.0
2013-08-20 14:45:00,76.66,76.73,76.62,76.71,11000.0,76.66,76.73,76.62,76.71,11000.0
2013-08-20 14:50:00,76.73,76.78,76.72,76.78,4500.0,76.73,76.78,76.72,76.78,4500.0
2013-08-20 14:55:00,76.77,76.77,76.59,76.67,9400.0,76.77,76.77,76.59,76.67,9400.0
2013-08-20 15:00:00,76.69,76.72,76.65,76.65,10200.0,76.69,76.72,76.65,76.65,10200.0
2013-08-20 15:05:00,76.64,76.82,76.64,76.82,10100.0,76.64,76.82,76.64,76.82,10100.0
2013-08-20 15:10:00,76.83,76.84,76.75,76.76,8100.0,76.83,76.84,76.75,76.76,8100.0
2013-08-20 15:15:00,76.72,76.8,76.7,76.7,9800.0,76.72,76.8,76.7,76.7,9800.0
2013-08-20 15:20:00,76.71,76.72,76.55,76.57,10400.0,76.71,76.72,76.55,76.57,10400.0
2013-08-20 15:25:00,76.57,76.66,76.53,76.59,15000.0,76.57,76.66,76.53,76.59,15000.0
2013-08-20 15:30:00,76.58,76.7,76.56,76.59,18900.0,76.58,76.7,76.56,76.59,18900.0
2013-08-20 15:35:00,76.57,76.66,76.5,76.5,11800.0,76.57,76.66,76.5,76.5,11800.0
2013-08-20 15:40:00,76.5,76.59,76.48,76.5,16400.0,76.5,76.59,76.48,76.5,16400.0
2013-08-20 15:45:00,76.49,76.51,76.44,76.46,23100.0,76.49,76.51,76.44,76.46,23100.0
2013-08-20 15:50:00,76.48,76.51,76.42,76.43,36700.0,76.48,76.51,76.42,76.43,36700.0
2013-08-20 15:55:00,76.43,76.6,76.39,76.54,56600.0,76.43,76.6,76.39,76.54,56600.0
2013-08-21 09:30:00,76.51,76.96,76.06,76.39,73200.0,76.51,76.96,76.06,76.39,73200.0
2013-08-21 09:35:00,76.35,77.39,76.35,77.39,40100.0,76.35,77.39,76.35,77.39,40100.0
2013-08-21 09:40:00,77.23,77.47,77.12,77.39,15600.0,77.23,77.47,77.12,77.39,15600.0
2013-08-21 09:45:00,77.4,77.5,77.28,77.42,9300.0,77.4,77.5,77.28,77.42,9300.0
2013-08-21 09:50:00,77.42,77.47,77.16,77.23,9900.0,77.42,77.47,77.16,77.23,9900.0
2013-08-21 09:55:00,77.2,77.46,77.18,77.39,13200.0,77.2,77.46,77.18,77.39,13200.0
2013-08-21 10:00:00,77.4,77.52,77.3,77.39,25200.0,77.4,77.52,77.3,77.39,25200.0
2013-08-21 10:05:00,77.43,77.5,77.31,77.49,14700.0,77.43,77.5,77.31,77.49,14700.0
2013-08-21 10:10:00,77.37,77.58,77.31,77.49,30800.0,77.37,77.58,77.31,77.49,30800.0
2013-08-21 10:15:00,77.49,77.76,77.42,77.76,13600.0,77.49,77.76,77.42,77.76,13600.0
2013-08-21 10:20:00,77.76,78.14,77.76,77.78,17500.0,77.76,78.14,77.76,77.78,17500.0
2013-08-21 10:25:00,77.81,77.94,77.66,77.76,14200.0,77.81,77.94,77.66,77.76,14200.0
2013-08-21 10:30:00,77.69,77.69,77.54,77.54,12100.0,77.69,77.69,77.54,77.54,12100.0
2013-08-21 10:35:00,77.57,77.67,77.5,77.59,19700.0,77.57,77.67,77.5,77.59,19700.0
2013-08-21 10:40:00,77.65,77.99,77.65,77.97,5500.0,77.65,77.99,77.65,77.97,5500.0
2013-08-21 10:45:00,77.92,77.99,77.85,77.91,16400.0,77.92,77.99,77.85,77.91,16400.0
2013-08-21 10:50:00,77.94,77.98,77.9,77.92,4700.0,77.94,77.98,77.9,77.92,4700.0
2013-08-21 10:55:00,77.94,77.96,77.84,77.84,3800.0,77.94,77.96,77.84,77.84,3800.0
2013-08-21 11:00:00,77.8,77.83,77.69,77.69,7200.0,77.8,77.83,77.69,77.69,7200.0
2013-08-21 11:05:00,77.71,77.75,77.67,77.75,3800.0,77.71,77.75,77.67,77.75,3800.0
2013-08-21 11:10:00,77.71,77.71,77.55,77.56,7800.0,77.71,77.71,77.55,77.56,7800.0
2013-08-21 11:15:00,77.57,77.75,77.57,77.71,6200.0,77.57,77.75,77.57,77.71,6200.0
2013-08-21 11:20:00,77.71,77.72,77.6,77.6,6500.0,77.71,77.72,77.6,77.6,6500.0
2013-08-21 11:25:00,77.65,77.66,77.54,77.62,8600.0,77.65,77.66,77.54,77.62,8600.0
2013-08-21 11:30:00,77.6,77.6,77.46,77.48,4400.0,77.6,77.6,77.46,77.48,4400.0
2013-08-21 11:35:00,77.48,77.48,77.11,77.11,9100.0,77.48,77.48,77.11,77.11,9100.0
2013-08-21 11:40:00,77.11,77.22,77.05,77.21,8600.0,77.11,77.22,77.05,77.21,8600.0
2013-08-21 11:45:00,77.2,77.2,76.72,76.73,9800.0,77.2,77.2,76.72,76.73,9800.0
2013-08-21 11:50:00,76.75,76.75,76.6,76.68,5700.0,76.75,76.75,76.6,76.68,5700.0
2013-08-21 11:55:00,76.67,76.82,76.51,76.82,5700.0,76.67,76.82,76.51,76.82,5700.0
2013-08-21 12:00:00,76.85,76.92,76.82,76.84,4200.0,76.85,76.92,76.82,76.84,4200.0
2013-08-21 12:05:00,76.79,76.8,76.65,76.69,2600.0,76.79,76.8,76.65,76.69,2600.0
2013-08-21 12:10:00,76.72,76.82,76.72,76.82,1400.0,76.72,76.82,76.72,76.82,1400.0
2013-08-21 12:15:00,76.76,76.76,76.66,76.72,2800.0,76.76,76.76,76.66,76.72,2800.0
2013-08-21 12:20:00,76.77,76.77,76.63,76.72,3400.0,76.77,76.77,76.63,76.72,3400.0
2013-08-21 12:25:00,76.72,76.8,76.72,76.77,3100.0,76.72,76.8,76.72,76.77,3100.0
2013-08-21 12:30:00,76.76,76.83,76.69,76.82,4900.0,76.76,76.83,76.69,76.82,4900.0
2013-08-21 12:35:00,76.85,76.87,76.79,76.82,5100.0,76.85,76.87,76.79,76.82,5100.0
2013-08-21 12:40:00,76.82,76.92,76.82,76.9,3700.0,76.82,76.92,76.82,76.9,3700.0
2013-08-21 12:45:00,76.89,76.89,76.62,76.69,4400.0,76.89,76.89,76.62,76.69,4400.0
2013-08-21 12:50:00,76.67,76.71,76.6,76.69,3300.0,76.67,76.71,76.6,76.69,3300.0
2013-08-21 12:55:00,76.69,76.77,76.64,76.73,4100.0,76.69,76.77,76.64,76.73,4100.0
2013-08-21 13:00:00,76.73,76.73,76.67,76.68,1800.0,76.73,76.73,76.67,76.68,1800.0
2013-08-21 13:05:00,76.66,76.71,76.61,76.69,3100.0,76.66,76.71,76.61,76.69,3100.0
2013-08-21 13:10:00,76.71,76.77,76.66,76.7,3900.0,76.71,76.77,76.66,76.7,3900.0
2013-08-21 13:15:00,76.71,76.75,76.67,76.69,5400.0,76.71,76.75,76.67,76.69,5400.0
2013-08-21 13:20:00,76.7,76.7,76.6,76.69,3600.0,76.7,76.7,76.6,76.69,3600.0
2013-08-21 13:25:00,76.69,76.81,76.69,76.77,3200.0,76.69,76.81,76.69,76.77,3200.0
2013-08-21 13:30:00,76.77,76.79,76.72,76.79,2500.0,76.77,76.79,76.72,76.79,2500.0
2013-08-21 13:35:00,76.81,76.81,76.74,76.74,2200.0,76.81,76.81,76.74,76.74,2200.0
2013-08-21 13:40:00,76.78,76.89,76.76,76.89,1200.0,76.78,76.89,76.76,76.89,1200.0
2013-08-21 13:45:00,76.89,76.98,76.83,76.83,4000.0,76.89,76.98,76.83,76.83,4000.0
2013-08-21 13:50:00,76.86,76.86,76.8,76.8,2200.0,76.86,76.86,76.8,76.8,2200.0
2013-08-21 13:55:00,76.8,76.8,76.7,76.7,2100.0,76.8,76.8,76.7,76.7,2100.0
2013-08-21 14:00:00,76.7,76.7,76.35,76.4,9500.0,76.7,76.7,76.35,76.4,9500.0
2013-08-21 14:05:00,76.31,76.31,75.8,76.0,21700.0,76.31,76.31,75.8,76.0,21700.0
2013-08-21 14:10:00,76.05,76.35,76.05,76.14,5000.0,76.05,76.35,76.05,76.14,5000.0
2013-08-21 14:15:00,76.17,76.43,76.17,76.41,6000.0,76.17,76.43,76.17,76.41,6000.0
2013-08-21 14:20:00,76.39,76.43,76.22,76.27,8700.0,76.39,76.43,76.22,76.27,8700.0
2013-08-21 14:25:00,76.35,76.55,76.35,76.52,2200.0,76.35,76.55,76.35,76.52,2200.0
2013-08-21 14:30:00,76.57,76.98,76.57,76.98,6700.0,76.57,76.98,76.57,76.98,6700.0
2013-08-21 14:35:00,76.98,77.33,76.94,77.33,12000.0,76.98,77.33,76.94,77.33,12000.0
2013-08-21 14:40:00,77.33,77.55,77.26,77.44,19200.0,77.33,77.55,77.26,77.44,19200.0
2013-08-21 14:45:00,77.44,77.72,77.4,77.68,4500.0,77.44,77.72,77.4,77.68,4500.0
2013-08-21 14:50:00,77.59,77.63,77.37,77.43,7100.0,77.59,77.63,77.37,77.43,7100.0
2013-08-21 14:55:00,77.43,77.44,77.21,77.27,7500.0,77.43,77.44,77.21,77.27,7500.0
2013-08-21 15:00:00,77.23,77.32,77.17,77.26,26000.0,77.23,77.32,77.17,77.26,26000.0
2013-08-21 15:05:00,77.27,77.37,77.22,77.29,14300.0,77.27,77.37,77.22,77.29,14300.0
2013-08-21 15:10:00,77.31,77.37,77.18,77.28,14100.0,77.31,77.37,77.18,77.28,14100.0
2013-08-21 15:15:00,77.28,77.28,76.99,77.04,12500.0,77.28,77.28,76.99,77.04,12500.0
2013-08-21 15:20:00,76.98,76.98,76.79,76.79,6400.0,76.98,76.98,76.79,76.79,6400.0
2013-08-21 15:25:00,76.78,76.9,76.67,76.71,9700.0,76.78,76.9,76.67,76.71,9700.0
2013-08-21 15:30:00,76.72,76.79,76.64,76.79,11700.0,76.72,76.79,76.64,76.79,11700.0
2013-08-21 15:35:00,76.79,76.82,76.55,76.56,24100.0,76.79,76.82,76.55,76.56,24100.0
2013-08-21 15:40:00,76.55,76.55,76.39,76.42,15300.0,76.55,76.55,76.39,76.42,15300.0
2013-08-21 15:45:00,76.42,76.52,76.24,76.37,20700.0,76.42,76.52,76.24,76.37,20700.0
2013-08-21 15:50:00,76.41,76.53,76.37,76.37,15600.0,76.41,76.53,76.37,76.37,15600.0
2013-08-21 15:55:00,76.37,76.48,76.19,76.31,47100.0,76.37,76.48,76.19,76.31,47100.0
2013-08-22 09:30:00,76.84,77.12,76.79,77.1,18200.0,76.84,77.12,76.79,77.1,18200.0
2013-08-22 09:35:00,77.08,77.44,77.08,77.33,6400.0,77.08,77.44,77.08,77.33,6400.0
2013-08-22 09:40:00,77.43,77.7,77.42,77.53,14900.0,77.43,77.7,77.42,77.53,14900.0
2013-08-22 09:45:00,77.57,77.68,77.44,77.53,30700.0,77.57,77.68,77.44,77.53,30700.0
2013-08-22 09:50:00,77.53,77.59,77.34,77.45,15000.0,77.53,77.59,77.34,77.45,15000.0
2013-08-22 09:55:00,77.51,77.53,77.46,77.5,14200.0,77.51,77.53,77.46,77.5,14200.0
2013-08-22 10:00:00,77.5,77.52,77.21,77.28,10200.0,77.5,77.52,77.21,77.28,10200.0
2013-08-22 10:05:00,77.28,77.44,77.28,77.4,4800.0,77.28,77.44,77.28,77.4,4800.0
2013-08-22 10:10:00,77.4,77.62,77.32,77.62,19300.0,77.4,77.62,77.32,77.62,19300.0
2013-08-22 10:15:00,77.62,78.08,77.59,77.79,20000.0,77.62,78.08,77.59,77.79,20000.0
2013-08-22 10:20:00,77.76,77.89,77.68,77.88,10000.0,77.76,77.89,77.68,77.88,10000.0
2013-08-22 10:25:00,77.89,77.91,77.73,77.8,3500.0,77.89,77.91,77.73,77.8,3500.0
2013-08-22 10:30:00,77.8,77.97,77.76,77.97,11000.0,77.8,77.97,77.76,77.97,11000.0
2013-08-22 10:35:00,77.98,78.0,77.88,77.98,11500.0,77.98,78.0,77.88,77.98,11500.0
2013-08-22 10:40:00,77.99,78.37,77.99,78.37,15600.0,77.99,78.37,77.99,78.37,15600.0
2013-08-22 10:45:00,78.37,78.46,78.3,78.42,7800.0,78.37,78.46,78.3,78.42,7800.0
2013-08-22 10:50:00,78.44,78.6,78.39,78.55,11300.0,78.44,78.6,78.39,78.55,11300.0
2013-08-22 10:55:00,78.54,78.54,78.29,78.35,14800.0,78.54,78.54,78.29,78.35,14800.0
2013-08-22 11:00:00,78.36,78.49,78.31,78.38,4200.0,78.36,78.49,78.31,78.38,4200.0
2013-08-22 11:05:00,78.36,78.47,78.34,78.45,7000.0,78.36,78.47,78.34,78.45,7000.0
2013-08-22 11:10:00,78.42,78.43,78.34,78.42,3000.0,78.42,78.43,78.34,78.42,3000.0
2013-08-22 11:15:00,78.35,78.47,78.28,78.47,8100.0,78.35,78.47,78.28,78.47,8100.0
2013-08-22 11:20:00,78.49,78.49,78.27,78.33,9800.0,78.49,78.49,78.27,78.33,9800.0
2013-08-22 11:25:00,78.31,78.37,78.3,78.32,9500.0,78.31,78.37,78.3,78.32,9500.0
2013-08-22 11:30:00,78.31,78.38,78.29,78.33,13200.0,78.31,78.38,78.29,78.33,13200.0
2013-08-22 11:35:00,78.31,78.38,78.31,78.33,12500.0,78.31,78.38,78.31,78.33,12500.0
2013-08-22 11:40:00,78.33,78.34,78.31,78.32,3000.0,78.33,78.34,78.31,78.32,3000.0
2013-08-22 11:45:00,78.36,78.41,78.31,78.32,7000.0,78.36,78.41,78.31,78.32,7000.0
2013-08-22 11:50:00,78.35,78.38,78.3,78.33,9200.0,78.35,78.38,78.3,78.33,9200.0
2013-08-22 11:55:00,78.34,78.35,78.28,78.32,4500.0,78.34,78.35,78.28,78.32,4500.0
2013-08-22 12:00:00,78.34,78.42,78.3,78.32,6200.0,78.34,78.42,78.3,78.32,6200.0
2013-08-22 12:05:00,78.32,78.38,78.29,78.32,7000.0,78.32,78.38,78.29,78.32,7000.0
2013-08-22 12:10:00,78.31,78.37,78.31,78.33,1100.0,78.31,78.37,78.31,78.33,1100.0
2013-08-22 12:15:00,78.32,78.37,78.32,78.33,4600.0,78.32,78.37,78.32,78.33,4600.0
2013-08-22 12:20:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 12:25:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 12:30:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 12:35:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 12:40:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 12:45:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 12:50:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 12:55:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:00:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:05:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:10:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:15:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:20:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:25:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:30:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:35:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:40:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:45:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:50:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:55:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 14:00:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 14:05:00,78.32,78.32,78.32,78.32,200.0,78.32,78.32,78.32,78.32,200.0
2013-08-22 14:10:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 14:15:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 14:20:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 14:25:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 14:30:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 14:35:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 14:40:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 14:45:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 14:50:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 14:55:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 15:00:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 15:05:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 15:10:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 15:15:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 15:20:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 15:25:00,78.3,78.42,78.2,78.33,12100.0,78.3,78.42,78.2,78.33,12100.0
2013-08-22 15:30:00,78.35,78.36,78.2,78.35,26900.0,78.35,78.36,78.2,78.35,26900.0
2013-08-22 15:35:00,78.32,78.35,78.25,78.35,21300.0,78.32,78.35,78.25,78.35,21300.0
2013-08-22 15:40:00,78.35,78.35,78.27,78.29,17900.0,78.35,78.35,78.27,78.29,17900.0
2013-08-22 15:45:00,78.29,78.34,78.28,78.32,19300.0,78.29,78.34,78.28,78.32,19300.0
2013-08-22 15:50:00,78.32,78.35,78.25,78.34,27000.0,78.32,78.35,78.25,78.34,27000.0
2013-08-22 15:55:00,78.34,78.44,78.28,78.4,43600.0,78.34,78.44,78.28,78.4,43600.0
2013-08-23 09:30:00,78.4,79.0,78.13,78.97,34600.0,78.4,79.0,78.13,78.97,34600.0
2013-08-23 09:35:00,78.72,78.74,78.35,78.73,7100.0,78.72,78.74,78.35,78.73,7100.0
2013-08-23 09:40:00,78.5,78.56,78.0,78.08,10400.0,78.5,78.56,78.0,78.08,10400.0
2013-08-23 09:45:00,78.03,78.23,78.02,78.23,2200.0,78.03,78.23,78.02,78.23,2200.0
2013-08-23 09:50:00,78.42,78.42,78.01,78.2,14200.0,78.42,78.42,78.01,78.2,14200.0
2013-08-23 09:55:00,78.2,78.61,78.2,78.48,13900.0,78.2,78.61,78.2,78.48,13900.0
2013-08-23 10:00:00,78.55,78.7,78.1,78.3,7100.0,78.55,78.7,78.1,78.3,7100.0
2013-08-23 10:05:00,78.29,78.29,78.0,78.18,7800.0,78.29,78.29,78.0,78.18,7800.0
2013-08-23 10:10:00,78.09,78.18,77.97,77.98,29900.0,78.09,78.18,77.97,77.98,29900.0
2013-08-23 10:15:00,77.95,77.96,77.79,77.84,9200.0,77.95,77.96,77.79,77.84,9200.0
2013-08-23 10:20:00,77.84,77.91,77.57,77.69,5900.0,77.84,77.91,77.57,77.69,5900.0
2013-08-23 10:25:00,77.74,77.99,77.74,77.87,8700.0,77.74,77.99,77.74,77.87,8700.0
2013-08-23 10:30:00,77.88,77.98,77.74,77.98,8100.0,77.88,77.98,77.74,77.98,8100.0
2013-08-23 10:35:00,78.02,78.06,77.99,77.99,2000.0,78.02,78.06,77.99,77.99,2000.0
2013-08-23 10:40:00,77.97,77.98,77.84,77.87,5900.0,77.97,77.98,77.84,77.87,5900.0
2013-08-23 10:45:00,77.82,77.92,77.75,77.91,6700.0,77.82,77.92,77.75,77.91,6700.0
2013-08-23 10:50:00,77.92,78.19,77.92,78.18,4600.0,77.92,78.19,77.92,78.18,4600.0
2013-08-23 10:55:00,78.39,78.39,77.98,77.98,3000.0,78.39,78.39,77.98,77.98,3000.0
2013-08-23 11:00:00,78.05,78.11,77.86,77.86,5300.0,78.05,78.11,77.86,77.86,5300.0
2013-08-23 11:05:00,77.94,77.99,77.79,77.86,6500.0,77.94,77.99,77.79,77.86,6500.0
2013-08-23 11:10:00,77.86,77.86,77.66,77.69,15500.0,77.86,77.86,77.66,77.69,15500.0
2013-08-23 11:15:00,77.74,77.83,77.71,77.8,2700.0,77.74,77.83,77.71,77.8,2700.0
2013-08-23 11:20:00,77.81,77.92,77.74,77.78,9700.0,77.81,77.92,77.74,77.78,9700.0
2013-08-23 11:25:00,77.74,77.75,77.62,77.64,21100.0,77.74,77.75,77.62,77.64,21100.0
2013-08-23 11:30:00,77.65,77.72,77.57,77.7,5300.0,77.65,77.72,77.57,77.7,5300.0
2013-08-23 11:35:00,77.66,77.69,77.63,77.65,2800.0,77.66,77.69,77.63,77.65,2800.0
2013-08-23 11:40:00,77.65,77.71,77.61,77.71,1700.0,77.65,77.71,77.61,77.71,1700.0
2013-08-23 11:45:00,77.76,77.8,77.66,77.66,7000.0,77.76,77.8,77.66,77.66,7000.0
2013-08-23 11:50:00,77.76,77.76,77.66,77.69,5700.0,77.76,77.76,77.66,77.69,5700.0
2013-08-23 11:55:00,77.65,77.65,77.56,77.64,2000.0,77.65,77.65,77.56,77.64,2000.0
2013-08-23 12:00:00,77.6,77.8,77.6,77.65,6800.0,77.6,77.8,77.6,77.65,6800.0
2013-08-23 12:05:00,77.66,77.72,77.59,77.59,2600.0,77.66,77.72,77.59,77.59,2600.0
2013-08-23 12:10:00,77.63,77.63,77.52,77.54,1800.0,77.63,77.63,77.52,77.54,1800.0
2013-08-23 12:15:00,77.57,77.61,77.54,77.54,3400.0,77.57,77.61,77.54,77.54,3400.0
2013-08-23 12:20:00,77.58,77.59,77.48,77.54,9900.0,77.58,77.59,77.48,77.54,9900.0
2013-08-23 12:25:00,77.54,77.6,77.48,77.53,7300.0,77.54,77.6,77.48,77.53,7300.0
2013-08-23 12:30:00,77.54,77.56,77.49,77.51,3600.0,77.54,77.56,77.49,77.51,3600.0
2013-08-23 12:35:00,77.52,77.61,77.47,77.49,7100.0,77.52,77.61,77.47,77.49,7100.0
2013-08-23 12:40:00,77.49,77.53,77.49,77.51,2800.0,77.49,77.53,77.49,77.51,2800.0
2013-08-23 12:45:00,77.49,77.49,77.39,77.45,8300.0,77.49,77.49,77.39,77.45,8300.0
2013-08-23 12:50:00,77.46,77.55,77.44,77.44,8600.0,77.46,77.55,77.44,77.44,8600.0
2013-08-23 12:55:00,77.46,77.46,77.38,77.39,1700.0,77.46,77.46,77.38,77.39,1700.0
2013-08-23 13:00:00,77.35,77.38,77.33,77.37,1900.0,77.35,77.38,77.33,77.37,1900.0
2013-08-23 13:05:00,77.38,77.5,77.38,77.46,1400.0,77.38,77.5,77.38,77.46,1400.0
2013-08-23 13:10:00,77.48,77.5,77.43,77.48,2300.0,77.48,77.5,77.43,77.48,2300.0
2013-08-23 13:15:00,77.49,77.5,77.42,77.42,2500.0,77.49,77.5,77.42,77.42,2500.0
2013-08-23 13:20:00,77.45,77.46,77.38,77.46,11100.0,77.45,77.46,77.38,77.46,11100.0
2013-08-23 13:25:00,77.42,77.43,77.3,77.35,3800.0,77.42,77.43,77.3,77.35,3800.0
2013-08-23 13:30:00,77.4,77.4,77.36,77.36,3300.0,77.4,77.4,77.36,77.36,3300.0
2013-08-23 13:35:00,77.36,77.44,77.36,77.44,1600.0,77.36,77.44,77.36,77.44,1600.0
2013-08-23 13:40:00,77.45,77.45,77.41,77.43,1200.0,77.45,77.45,77.41,77.43,1200.0
2013-08-23 13:45:00,77.44,77.47,77.35,77.37,4300.0,77.44,77.47,77.35,77.37,4300.0
2013-08-23 13:50:00,77.37,77.42,77.35,77.37,5700.0,77.37,77.42,77.35,77.37,5700.0
2013-08-23 13:55:00,77.39,77.42,77.33,77.33,2600.0,77.39,77.42,77.33,77.33,2600.0
2013-08-23 14:00:00,77.36,77.41,77.29,77.41,3200.0,77.36,77.41,77.29,77.41,3200.0
2013-08-23 14:05:00,77.43,77.43,77.3,77.31,2600.0,77.43,77.43,77.3,77.31,2600.0
2013-08-23 14:10:00,77.34,77.43,77.33,77.39,2800.0,77.34,77.43,77.33,77.39,2800.0
2013-08-23 14:15:00,77.36,77.37,77.31,77.35,2000.0,77.36,77.37,77.31,77.35,2000.0
2013-08-23 14:20:00,77.3,77.45,77.3,77.41,2800.0,77.3,77.45,77.3,77.41,2800.0
2013-08-23 14:25:00,77.45,77.49,77.42,77.44,1700.0,77.45,77.49,77.42,77.44,1700.0
2013-08-23 14:30:00,77.47,77.54,77.46,77.46,2700.0,77.47,77.54,77.46,77.46,2700.0
2013-08-23 14:35:00,77.45,77.46,77.41,77.41,3700.0,77.45,77.46,77.41,77.41,3700.0
2013-08-23 14:40:00,77.4,77.43,77.37,77.43,3900.0,77.4,77.43,77.37,77.43,3900.0
2013-08-23 14:45:00,77.43,77.49,77.43,77.46,4300.0,77.43,77.49,77.43,77.46,4300.0
2013-08-23 14:50:00,77.46,77.46,77.37,77.45,3800.0,77.46,77.46,77.37,77.45,3800.0
2013-08-23 14:55:00,77.45,77.52,77.45,77.47,4100.0,77.45,77.52,77.45,77.47,4100.0
2013-08-23 15:00:00,77.49,77.49,77.42,77.45,4700.0,77.49,77.49,77.42,77.45,4700.0
2013-08-23 15:05:00,77.45,77.46,77.37,77.37,6400.0,77.45,77.46,77.37,77.37,6400.0
2013-08-23 15:10:00,77.39,77.49,77.37,77.44,13600.0,77.39,77.49,77.37,77.44,13600.0
2013-08-23 15:15:00,77.45,77.49,77.42,77.47,13700.0,77.45,77.49,77.42,77.47,13700.0
2013-08-23 15:20:00,77.48,77.6,77.47,77.58,8700.0,77.48,77.6,77.47,77.58,8700.0
2013-08-23 15:25:00,77.6,77.67,77.59,77.66,9500.0,77.6,77.67,77.59,77.66,9500.0
2013-08-23 15:30:00,77.65,77.73,77.6,77.61,7500.0,77.65,77.73,77.6,77.61,7500.0
2013-08-23 15:35:00,77.59,77.63,77.5,77.62,12100.0,77.59,77.63,77.5,77.62,12100.0
2013-08-23 15:40:00,77.62,77.64,77.54,77.64,15300.0,77.62,77.64,77.54,77.64,15300.0
2013-08-23 15:45:00,77.67,77.75,77.63,77.7,56800.0,77.67,77.75,77.63,77.7,56800.0
2013-08-23 15:50:00,77.74,77.93,77.73,77.87,62500.0,77.74,77.93,77.73,77.87,62500.0
2013-08-23 15:55:00,77.86,77.9,77.66,77.77,86800.0,77.86,77.9,77.66,77.77,86800.0
2013-08-26 09:30:00,77.69,77.69,77.42,77.57,32400.0,77.69,77.69,77.42,77.57,32400.0
2013-08-26 09:35:00,77.63,77.75,77.5,77.7,16600.0,77.63,77.75,77.5,77.7,16600.0
2013-08-26 09:40:00,77.7,77.84,77.63,77.82,24200.0,77.7,77.84,77.63,77.82,24200.0
2013-08-26 09:45:00,77.83,78.06,77.75,77.99,17400.0,77.83,78.06,77.75,77.99,17400.0
2013-08-26 09:50:00,78.08,78.29,77.56,77.56,30000.0,78.08,78.29,77.56,77.56,30000.0
2013-08-26 09:55:00,77.72,77.88,77.51,77.83,15400.0,77.72,77.88,77.51,77.83,15400.0
2013-08-26 10:00:00,77.81,78.22,77.8,78.18,9800.0,77.81,78.22,77.8,78.18,9800.0
2013-08-26 10:05:00,78.22,78.22,78.05,78.13,21200.0,78.22,78.22,78.05,78.13,21200.0
2013-08-26 10:10:00,78.1,78.24,78.1,78.11,12800.0,78.1,78.24,78.1,78.11,12800.0
2013-08-26 10:15:00,78.14,78.26,78.1,78.13,14600.0,78.14,78.26,78.1,78.13,14600.0
2013-08-26 10:20:00,78.17,78.55,78.14,78.39,11800.0,78.17,78.55,78.14,78.39,11800.0
2013-08-26 10:25:00,78.55,78.67,78.27,78.32,13600.0,78.55,78.67,78.27,78.32,13600.0
2013-08-26 10:30:00,78.33,78.47,78.27,78.34,13600.0,78.33,78.47,78.27,78.34,13600.0
2013-08-26 10:35:00,78.35,78.42,78.3,78.33,16600.0,78.35,78.42,78.3,78.33,16600.0
2013-08-26 10:40:00,78.34,78.45,78.28,78.31,21000.0,78.34,78.45,78.28,78.31,21000.0
2013-08-26 10:45:00,78.43,78.43,78.26,78.41,13400.0,78.43,78.43,78.26,78.41,13400.0
2013-08-26 10:50:00,78.42,78.42,78.31,78.31,7400.0,78.42,78.42,78.31,78.31,7400.0
2013-08-26 10:55:00,78.35,78.41,78.28,78.32,17400.0,78.35,78.41,78.28,78.32,17400.0
2013-08-26 11:00:00,78.27,78.39,78.22,78.25,25800.0,78.27,78.39,78.22,78.25,25800.0
2013-08-26 11:05:00,78.21,78.33,78.2,78.33,18600.0,78.21,78.33,78.2,78.33,18600.0
2013-08-26 11:10:00,78.33,78.44,78.27,78.44,33600.0,78.33,78.44,78.27,78.44,33600.0
2013-08-26 11:15:00,78.47,78.55,78.3,78.43,53000.0,78.47,78.55,78.3,78.43,53000.0
2013-08-26 11:20:00,78.4,78.66,78.39,78.57,9400.0,78.4,78.66,78.39,78.57,9400.0
2013-08-26 11:25:00,78.57,78.64,78.44,78.53,6400.0,78.57,78.64,78.44,78.53,6400.0
2013-08-26 11:30:00,78.54,78.56,78.33,78.33,10200.0,78.54,78.56,78.33,78.33,10200.0
2013-08-26 11:35:00,78.33,78.39,78.23,78.25,14800.0,78.33,78.39,78.23,78.25,14800.0
2013-08-26 11:40:00,78.29,78.47,78.28,78.35,14400.0,78.29,78.47,78.28,78.35,14400.0
2013-08-26 11:45:00,78.4,78.43,78.27,78.28,16400.0,78.4,78.43,78.27,78.28,16400.0
2013-08-26 11:50:00,78.29,78.4,78.23,78.27,8200.0,78.29,78.4,78.23,78.27,8200.0
2013-08-26 11:55:00,78.26,78.43,78.24,78.43,13400.0,78.26,78.43,78.24,78.43,13400.0
2013-08-26 12:00:00,78.38,78.5,78.37,78.41,11800.0,78.38,78.5,78.37,78.41,11800.0
2013-08-26 12:05:00,78.47,78.54,78.32,78.5,14400.0,78.47,78.54,78.32,78.5,14400.0
2013-08-26 12:10:00,78.49,78.6,78.43,78.6,12400.0,78.49,78.6,78.43,78.6,12400.0
2013-08-26 12:15:00,78.57,78.58,78.49,78.56,11400.0,78.57,78.58,78.49,78.56,11400.0
2013-08-26 12:20:00,78.6,78.62,78.54,78.6,13400.0,78.6,78.62,78.54,78.6,13400.0
2013-08-26 12:25:00,78.62,78.62,78.5,78.5,6800.0,78.62,78.62,78.5,78.5,6800.0
2013-08-26 12:30:00,78.5,78.57,78.42,78.56,12200.0,78.5,78.57,78.42,78.56,12200.0
2013-08-26 12:35:00,78.57,78.64,78.57,78.59,10600.0,78.57,78.64,78.57,78.59,10600.0
2013-08-26 12:40:00,78.61,78.62,78.45,78.45,19800.0,78.61,78.62,78.45,78.45,19800.0
2013-08-26 12:45:00,78.46,78.56,78.43,78.5,6600.0,78.46,78.56,78.43,78.5,6600.0
2013-08-26 12:50:00,78.55,78.69,78.51,78.65,10600.0,78.55,78.69,78.51,78.65,10600.0
2013-08-26 12:55:00,78.69,78.73,78.61,78.61,6600.0,78.69,78.73,78.61,78.61,6600.0
2013-08-26 13:00:00,78.64,78.72,78.59,78.65,25400.0,78.64,78.72,78.59,78.65,25400.0
2013-08-26 13:05:00,78.65,78.73,78.55,78.59,42200.0,78.65,78.73,78.55,78.59,42200.0
2013-08-26 13:10:00,78.55,78.57,78.45,78.45,13400.0,78.55,78.57,78.45,78.45,13400.0
2013-08-26 13:15:00,78.45,78.5,78.17,78.21,25400.0,78.45,78.5,78.17,78.21,25400.0
2013-08-26 13:20:00,78.24,78.27,78.17,78.2,9200.0,78.24,78.27,78.17,78.2,9200.0
2013-08-26 13:25:00,78.21,78.29,78.12,78.27,9400.0,78.21,78.29,78.12,78.27,9400.0
2013-08-26 13:30:00,78.22,78.22,77.92,78.07,21800.0,78.22,78.22,77.92,78.07,21800.0
2013-08-26 13:35:00,78.07,78.07,77.99,78.02,7400.0,78.07,78.07,77.99,78.02,7400.0
2013-08-26 13:40:00,78.08,78.11,78.01,78.02,17000.0,78.08,78.11,78.01,78.02,17000.0
2013-08-26 13:45:00,78.03,78.07,77.85,77.91,13200.0,78.03,78.07,77.85,77.91,13200.0
2013-08-26 13:50:00,77.89,77.9,77.8,77.89,17600.0,77.89,77.9,77.8,77.89,17600.0
2013-08-26 13:55:00,77.89,77.99,77.87,77.94,12600.0,77.89,77.99,77.87,77.94,12600.0
2013-08-26 14:00:00,77.97,77.97,77.87,77.89,9800.0,77.97,77.97,77.87,77.89,9800.0
2013-08-26 14:05:00,77.9,78.14,77.9,78.05,9400.0,77.9,78.14,77.9,78.05,9400.0
2013-08-26 14:10:00,78.08,78.22,78.03,78.13,15800.0,78.08,78.22,78.03,78.13,15800.0
2013-08-26 14:15:00,78.14,78.14,77.99,78.05,8600.0,78.14,78.14,77.99,78.05,8600.0
2013-08-26 14:20:00,78.09,78.15,78.06,78.15,5600.0,78.09,78.15,78.06,78.15,5600.0
2013-08-26 14:25:00,78.13,78.18,78.07,78.16,7800.0,78.13,78.18,78.07,78.16,7800.0
2013-08-26 14:30:00,78.14,78.27,78.12,78.14,8800.0,78.14,78.27,78.12,78.14,8800.0
2013-08-26 14:35:00,78.15,78.15,78.01,78.05,17000.0,78.15,78.15,78.01,78.05,17000.0
2013-08-26 14:40:00,78.04,78.17,78.01,78.1,9200.0,78.04,78.17,78.01,78.1,9200.0
2013-08-26 14:45:00,78.04,78.19,78.02,78.19,10800.0,78.04,78.19,78.02,78.19,10800.0
2013-08-26 14:50:00,78.19,78.32,78.17,78.32,13000.0,78.19,78.32,78.17,78.32,13000.0
2013-08-26 14:55:00,78.31,78.33,78.29,78.29,14000.0,78.31,78.33,78.29,78.29,14000.0
2013-08-26 15:00:00,78.3,78.41,78.25,78.35,23600.0,78.3,78.41,78.25,78.35,23600.0
2013-08-26 15:05:00,78.33,78.42,78.31,78.39,11200.0,78.33,78.42,78.31,78.39,11200.0
2013-08-26 15:10:00,78.42,78.43,78.03,78.03,16000.0,78.42,78.43,78.03,78.03,16000.0
2013-08-26 15:15:00,77.92,78.01,77.85,77.89,15200.0,77.92,78.01,77.85,77.89,15200.0
2013-08-26 15:20:00,77.84,77.84,77.53,77.58,26600.0,77.84,77.84,77.53,77.58,26600.0
2013-08-26 15:25:00,77.57,77.81,77.46,77.7,20200.0,77.57,77.81,77.46,77.7,20200.0
2013-08-26 15:30:00,77.7,77.86,77.6,77.86,13400.0,77.7,77.86,77.6,77.86,13400.0
2013-08-26 15:35:00,77.83,77.86,77.71,77.78,17800.0,77.83,77.86,77.71,77.78,17800.0
2013-08-26 15:40:00,77.8,78.11,77.76,77.94,31800.0,77.8,78.11,77.76,77.94,31800.0
2013-08-26 15:45:00,77.91,77.94,77.78,77.8,29800.0,77.91,77.94,77.78,77.8,29800.0
2013-08-26 15:50:00,77.78,77.88,77.65,77.87,35400.0,77.78,77.88,77.65,77.87,35400.0
2013-08-26 15:55:00,77.85,78.01,77.8,78.0,106000.0,77.85,78.01,77.8,78.0,106000.0
2013-08-27 09:30:00,77.03,77.3,76.67,77.06,22200.0,77.03,77.3,76.67,77.06,22200.0
2013-08-27 09:35:00,77.04,77.04,76.66,76.68,2000.0,77.04,77.04,76.66,76.68,2000.0
2013-08-27 09:40:00,76.82,76.94,76.7,76.71,6300.0,76.82,76.94,76.7,76.71,6300.0
2013-08-27 09:45:00,76.83,76.94,76.54,76.54,14000.0,76.83,76.94,76.54,76.54,14000.0
2013-08-27 09:50:00,76.63,76.98,76.63,76.98,4100.0,76.63,76.98,76.63,76.98,4100.0
2013-08-27 09:55:00,76.97,77.38,76.93,76.93,4300.0,76.97,77.38,76.93,76.93,4300.0
2013-08-27 10:00:00,76.84,77.16,76.81,76.94,3900.0,76.84,77.16,76.81,76.94,3900.0
2013-08-27 10:05:00,76.94,77.1,76.89,77.01,3500.0,76.94,77.1,76.89,77.01,3500.0
2013-08-27 10:10:00,76.91,77.0,76.71,76.75,10700.0,76.91,77.0,76.71,76.75,10700.0
2013-08-27 10:15:00,76.65,76.79,76.39,76.57,19500.0,76.65,76.79,76.39,76.57,19500.0
2013-08-27 10:20:00,76.53,76.56,76.23,76.31,9900.0,76.53,76.56,76.23,76.31,9900.0
2013-08-27 10:25:00,76.26,76.32,76.05,76.07,22200.0,76.26,76.32,76.05,76.07,22200.0
2013-08-27 10:30:00,76.06,76.13,75.55,75.57,33000.0,76.06,76.13,75.55,75.57,33000.0
2013-08-27 10:35:00,75.57,75.79,75.49,75.66,15500.0,75.57,75.79,75.49,75.66,15500.0
2013-08-27 10:40:00,75.63,75.68,75.53,75.67,17500.0,75.63,75.68,75.53,75.67,17500.0
2013-08-27 10:45:00,75.67,75.77,75.48,75.58,5900.0,75.67,75.77,75.48,75.58,5900.0
2013-08-27 10:50:00,75.58,75.78,75.48,75.64,5000.0,75.58,75.78,75.48,75.64,5000.0
2013-08-27 10:55:00,75.79,76.1,75.74,76.04,6500.0,75.79,76.1,75.74,76.04,6500.0
2013-08-27 11:00:00,75.92,76.04,75.61,75.62,6700.0,75.92,76.04,75.61,75.62,6700.0
2013-08-27 11:05:00,75.61,75.66,75.37,75.38,11900.0,75.61,75.66,75.37,75.38,11900.0
2013-08-27 11:10:00,75.46,75.56,75.43,75.53,5400.0,75.46,75.56,75.43,75.53,5400.0
2013-08-27 11:15:00,75.54,75.72,75.48,75.58,7400.0,75.54,75.72,75.48,75.58,7400.0
2013-08-27 11:20:00,75.57,76.06,75.56,76.06,6400.0,75.57,76.06,75.56,76.06,6400.0
2013-08-27 11:25:00,76.06,76.1,75.76,75.83,9300.0,76.06,76.1,75.76,75.83,9300.0
2013-08-27 11:30:00,75.89,76.02,75.87,75.87,5000.0,75.89,76.02,75.87,75.87,5000.0
2013-08-27 11:35:00,75.86,75.97,75.86,75.95,2800.0,75.86,75.97,75.86,75.95,2800.0
2013-08-27 11:40:00,75.96,76.0,75.83,75.83,5800.0,75.96,76.0,75.83,75.83,5800.0
2013-08-27 11:45:00,75.82,75.84,75.61,75.72,10300.0,75.82,75.84,75.61,75.72,10300.0
2013-08-27 11:50:00,75.77,75.78,75.55,75.59,7700.0,75.77,75.78,75.55,75.59,7700.0
2013-08-27 11:55:00,75.56,75.64,75.5,75.64,2500.0,75.56,75.64,75.5,75.64,2500.0
2013-08-27 12:00:00,75.58,75.6,75.46,75.46,3700.0,75.58,75.6,75.46,75.46,3700.0
2013-08-27 12:05:00,75.45,75.54,75.37,75.37,6700.0,75.45,75.54,75.37,75.37,6700.0
2013-08-27 12:10:00,75.37,75.37,75.2,75.26,5500.0,75.37,75.37,75.2,75.26,5500.0
2013-08-27 12:15:00,75.21,75.4,75.18,75.18,8600.0,75.21,75.4,75.18,75.18,8600.0
2013-08-27 12:20:00,75.26,75.27,75.16,75.16,4000.0,75.26,75.27,75.16,75.16,4000.0
2013-08-27 12:25:00,75.21,75.27,74.93,74.93,23100.0,75.21,75.27,74.93,74.93,23100.0
2013-08-27 12:30:00,75.01,75.06,74.67,74.8,45200.0,75.01,75.06,74.67,74.8,45200.0
2013-08-27 12:35:00,74.85,75.0,74.7,74.92,11800.0,74.85,75.0,74.7,74.92,11800.0
2013-08-27 12:40:00,74.96,75.08,74.89,74.99,32700.0,74.96,75.08,74.89,74.99,32700.0
2013-08-27 12:45:00,74.99,75.19,74.98,75.05,8400.0,74.99,75.19,74.98,75.05,8400.0
2013-08-27 12:50:00,75.07,75.2,75.06,75.06,1800.0,75.07,75.2,75.06,75.06,1800.0
2013-08-27 12:55:00,75.12,75.16,74.98,75.02,3900.0,75.12,75.16,74.98,75.02,3900.0
2013-08-27 13:00:00,75.0,75.14,74.97,75.04,7600.0,75.0,75.14,74.97,75.04,7600.0
2013-08-27 13:05:00,75.08,75.11,74.99,75.06,3200.0,75.08,75.11,74.99,75.06,3200.0
2013-08-27 13:10:00,75.01,75.17,75.01,75.05,3900.0,75.01,75.17,75.01,75.05,3900.0
2013-08-27 13:15:00,75.11,75.14,74.99,75.08,5600.0,75.11,75.14,74.99,75.08,5600.0
2013-08-27 13:20:00,75.04,75.04,74.97,74.99,8700.0,75.04,75.04,74.97,74.99,8700.0
2013-08-27 13:25:00,75.02,75.13,74.97,75.01,10500.0,75.02,75.13,74.97,75.01,10500.0
2013-08-27 13:30:00,75.01,75.09,74.98,75.02,4500.0,75.01,75.09,74.98,75.02,4500.0
2013-08-27 13:35:00,75.0,75.14,74.99,75.14,3100.0,75.0,75.14,74.99,75.14,3100.0
2013-08-27 13:40:00,75.13,75.24,75.08,75.22,8000.0,75.13,75.24,75.08,75.22,8000.0
2013-08-27 13:45:00,75.19,75.32,75.17,75.19,5800.0,75.19,75.32,75.17,75.19,5800.0
2013-08-27 13:50:00,75.15,75.25,75.02,75.07,2400.0,75.15,75.25,75.02,75.07,2400.0
2013-08-27 13:55:00,75.01,75.11,75.01,75.1,3000.0,75.01,75.11,75.01,75.1,3000.0
2013-08-27 14:00:00,75.1,75.14,74.97,75.07,24000.0,75.1,75.14,74.97,75.07,24000.0
2013-08-27 14:05:00,75.02,75.17,75.0,75.03,8200.0,75.02,75.17,75.0,75.03,8200.0
2013-08-27 14:10:00,75.08,75.08,74.97,75.04,10900.0,75.08,75.08,74.97,75.04,10900.0
2013-08-27 14:15:00,75.03,75.29,75.0,75.25,7900.0,75.03,75.29,75.0,75.25,7900.0
2013-08-27 14:20:00,75.26,75.27,75.0,75.15,7600.0,75.26,75.27,75.0,75.15,7600.0
2013-08-27 14:25:00,75.09,75.25,75.0,75.17,18900.0,75.09,75.25,75.0,75.17,18900.0
2013-08-27 14:30:00,75.17,75.22,75.02,75.2,4700.0,75.17,75.22,75.02,75.2,4700.0
2013-08-27 14:35:00,75.17,75.2,75.02,75.15,6300.0,75.17,75.2,75.02,75.15,6300.0
2013-08-27 14:40:00,75.13,75.29,75.13,75.19,6900.0,75.13,75.29,75.13,75.19,6900.0
2013-08-27 14:45:00,75.28,75.34,75.17,75.18,14800.0,75.28,75.34,75.17,75.18,14800.0
2013-08-27 14:50:00,75.19,75.23,75.07,75.23,5700.0,75.19,75.23,75.07,75.23,5700.0
2013-08-27 14:55:00,75.22,75.26,75.09,75.13,13200.0,75.22,75.26,75.09,75.13,13200.0
2013-08-27 15:00:00,75.14,75.33,75.1,75.33,8400.0,75.14,75.33,75.1,75.33,8400.0
2013-08-27 15:05:00,75.36,75.42,75.22,75.23,5400.0,75.36,75.42,75.22,75.23,5400.0
2013-08-27 15:10:00,75.27,75.27,75.13,75.22,8600.0,75.27,75.27,75.13,75.22,8600.0
2013-08-27 15:15:00,75.23,75.24,75.07,75.14,22800.0,75.23,75.24,75.07,75.14,22800.0
2013-08-27 15:20:00,75.15,75.27,75.03,75.03,20500.0,75.15,75.27,75.03,75.03,20500.0
2013-08-27 15:25:00,75.05,75.12,74.96,75.09,24500.0,75.05,75.12,74.96,75.09,24500.0
2013-08-27 15:30:00,75.07,75.12,74.99,75.0,14700.0,75.07,75.12,74.99,75.0,14700.0
2013-08-27 15:35:00,74.99,75.18,74.99,75.07,28300.0,74.99,75.18,74.99,75.07,28300.0
2013-08-27 15:40:00,75.09,75.19,75.07,75.14,14600.0,75.09,75.19,75.07,75.14,14600.0
2013-08-27 15:45:00,75.13,75.18,75.01,75.08,22800.0,75.13,75.18,75.01,75.08,22800.0
2013-08-27 15:50:00,75.06,75.12,75.0,75.03,43200.0,75.06,75.12,75.0,75.03,43200.0
2013-08-27 15:55:00,75.03,75.07,74.99,75.0,114400.0,75.03,75.07,74.99,75.0,114400.0
2013-08-28 09:30:00,75.14,75.6,74.9,74.98,63200.0,75.14,75.6,74.9,74.98,63200.0
2013-08-28 09:35:00,75.0,75.53,75.0,75.19,20200.0,75.0,75.53,75.0,75.19,20200.0
2013-08-28 09:40:00,75.17,75.42,75.0,75.41,24700.0,75.17,75.42,75.0,75.41,24700.0
2013-08-28 09:45:00,75.42,75.56,75.22,75.56,13900.0,75.42,75.56,75.22,75.56,13900.0
2013-08-28 09:50:00,75.45,75.56,75.41,75.48,13700.0,75.45,75.56,75.41,75.48,13700.0
2013-08-28 09:55:00,75.47,75.81,75.42,75.75,10400.0,75.47,75.81,75.42,75.75,10400.0
2013-08-28 10:00:00,75.79,76.18,75.76,75.76,13500.0,75.79,76.18,75.76,75.76,13500.0
2013-08-28 10:05:00,75.81,75.93,75.78,75.88,7300.0,75.81,75.93,75.78,75.88,7300.0
2013-08-28 10:10:00,75.89,76.06,75.6,75.98,34400.0,75.89,76.06,75.6,75.98,34400.0
2013-08-28 10:15:00,75.99,76.06,75.88,76.0,21400.0,75.99,76.06,75.88,76.0,21400.0
2013-08-28 10:20:00,76.01,76.24,75.94,76.18,24600.0,76.01,76.24,75.94,76.18,24600.0
2013-08-28 10:25:00,76.12,76.25,76.09,76.17,14500.0,76.12,76.25,76.09,76.17,14500.0
2013-08-28 10:30:00,76.18,76.45,76.07,76.37,10100.0,76.18,76.45,76.07,76.37,10100.0
2013-08-28 10:35:00,76.37,76.59,76.37,76.46,6200.0,76.37,76.59,76.37,76.46,6200.0
2013-08-28 10:40:00,76.44,76.51,76.27,76.28,7000.0,76.44,76.51,76.27,76.28,7000.0
2013-08-28 10:45:00,76.29,76.62,76.29,76.6,6000.0,76.29,76.62,76.29,76.6,6000.0
2013-08-28 10:50:00,76.6,76.91,76.51,76.85,18500.0,76.6,76.91,76.51,76.85,18500.0
2013-08-28 10:55:00,76.76,76.99,76.7,76.76,10800.0,76.76,76.99,76.7,76.76,10800.0
2013-08-28 11:00:00,76.84,77.0,76.78,76.94,6500.0,76.84,77.0,76.78,76.94,6500.0
2013-08-28 11:05:00,76.98,77.01,76.91,76.96,2000.0,76.98,77.01,76.91,76.96,2000.0
2013-08-28 11:10:00,76.98,76.99,76.71,76.71,9000.0,76.98,76.99,76.71,76.71,9000.0
2013-08-28 11:15:00,76.71,76.71,76.4,76.4,7100.0,76.71,76.71,76.4,76.4,7100.0
2013-08-28 11:20:00,76.39,76.61,76.39,76.58,5900.0,76.39,76.61,76.39,76.58,5900.0
2013-08-28 11:25:00,76.59,76.59,76.3,76.37,3700.0,76.59,76.59,76.3,76.37,3700.0
2013-08-28 11:30:00,76.33,76.41,76.1,76.1,4500.0,76.33,76.41,76.1,76.1,4500.0
2013-08-28 11:35:00,76.21,76.43,76.19,76.38,2000.0,76.21,76.43,76.19,76.38,2000.0
2013-08-28 11:40:00,76.37,76.56,76.35,76.49,15400.0,76.37,76.56,76.35,76.49,15400.0
2013-08-28 11:45:00,76.52,76.55,76.35,76.35,12200.0,76.52,76.55,76.35,76.35,12200.0
2013-08-28 11:50:00,76.41,76.63,76.39,76.61,2500.0,76.41,76.63,76.39,76.61,2500.0
2013-08-28 11:55:00,76.61,76.61,76.41,76.54,14000.0,76.61,76.61,76.41,76.54,14000.0
2013-08-28 12:00:00,76.5,76.61,76.45,76.61,6000.0,76.5,76.61,76.45,76.61,6000.0
2013-08-28 12:05:00,76.58,76.58,76.43,76.49,7600.0,76.58,76.58,76.43,76.49,7600.0
2013-08-28 12:10:00,76.49,76.49,76.28,76.28,7800.0,76.49,76.49,76.28,76.28,7800.0
2013-08-28 12:15:00,76.31,76.31,76.13,76.13,8600.0,76.31,76.31,76.13,76.13,8600.0
2013-08-28 12:20:00,76.14,76.28,76.09,76.13,35200.0,76.14,76.28,76.09,76.13,35200.0
2013-08-28 12:25:00,76.14,76.25,76.14,76.16,7600.0,76.14,76.25,76.14,76.16,7600.0
2013-08-28 12:30:00,76.19,76.28,76.19,76.25,9000.0,76.19,76.28,76.19,76.25,9000.0
2013-08-28 12:35:00,76.25,76.35,76.21,76.3,25000.0,76.25,76.35,76.21,76.3,25000.0
2013-08-28 12:40:00,76.34,76.37,76.2,76.21,6500.0,76.34,76.37,76.2,76.21,6500.0
2013-08-28 12:45:00,76.21,76.26,76.16,76.19,4300.0,76.21,76.26,76.16,76.19,4300.0
2013-08-28 12:50:00,76.19,76.32,76.19,76.28,8200.0,76.19,76.32,76.19,76.28,8200.0
2013-08-28 12:55:00,76.28,76.28,76.12,76.14,6700.0,76.28,76.28,76.12,76.14,6700.0
2013-08-28 13:00:00,76.19,76.3,76.19,76.3,3300.0,76.19,76.3,76.19,76.3,3300.0
2013-08-28 13:05:00,76.29,76.29,76.14,76.2,3600.0,76.29,76.29,76.14,76.2,3600.0
2013-08-28 13:10:00,76.15,76.25,76.11,76.25,4500.0,76.15,76.25,76.11,76.25,4500.0
2013-08-28 13:15:00,76.26,76.28,76.21,76.28,4200.0,76.26,76.28,76.21,76.28,4200.0
2013-08-28 13:20:00,76.32,76.36,76.26,76.3,5700.0,76.32,76.36,76.26,76.3,5700.0
2013-08-28 13:25:00,76.29,76.32,76.2,76.25,5200.0,76.29,76.32,76.2,76.25,5200.0
2013-08-28 13:30:00,76.3,76.33,76.19,76.24,4000.0,76.3,76.33,76.19,76.24,4000.0
2013-08-28 13:35:00,76.18,76.25,76.18,76.2,4000.0,76.18,76.25,76.18,76.2,4000.0
2013-08-28 13:40:00,76.2,76.22,76.17,76.21,3200.0,76.2,76.22,76.17,76.21,3200.0
2013-08-28 13:45:00,76.21,76.26,76.21,76.25,4100.0,76.21,76.26,76.21,76.25,4100.0
2013-08-28 13:50:00,76.28,76.28,76.12,76.12,7300.0,76.28,76.28,76.12,76.12,7300.0
2013-08-28 13:55:00,76.14,76.27,76.14,76.23,5400.0,76.14,76.27,76.14,76.23,5400.0
2013-08-28 14:00:00,76.21,76.27,76.21,76.21,5100.0,76.21,76.27,76.21,76.21,5100.0
2013-08-28 14:05:00,76.2,76.2,76.07,76.08,3900.0,76.2,76.2,76.07,76.08,3900.0
2013-08-28 14:10:00,76.1,76.11,75.88,75.95,19100.0,76.1,76.11,75.88,75.95,19100.0
2013-08-28 14:15:00,75.96,76.09,75.96,76.01,38100.0,75.96,76.09,75.96,76.01,38100.0
2013-08-28 14:20:00,76.03,76.25,76.02,76.24,7900.0,76.03,76.25,76.02,76.24,7900.0
2013-08-28 14:25:00,76.24,76.27,76.19,76.27,9700.0,76.24,76.27,76.19,76.27,9700.0
2013-08-28 14:30:00,76.26,76.29,76.22,76.25,4100.0,76.26,76.29,76.22,76.25,4100.0
2013-08-28 14:35:00,76.24,76.26,76.18,76.25,7600.0,76.24,76.26,76.18,76.25,7600.0
2013-08-28 14:40:00,76.23,76.26,76.08,76.08,9100.0,76.23,76.26,76.08,76.08,9100.0
2013-08-28 14:45:00,76.06,76.3,76.04,76.28,6200.0,76.06,76.3,76.04,76.28,6200.0
2013-08-28 14:50:00,76.28,76.28,76.09,76.09,7200.0,76.28,76.28,76.09,76.09,7200.0
2013-08-28 14:55:00,76.12,76.25,76.1,76.12,3600.0,76.12,76.25,76.1,76.12,3600.0
2013-08-28 15:00:00,76.17,76.3,76.17,76.29,3400.0,76.17,76.3,76.17,76.29,3400.0
2013-08-28 15:05:00,76.29,76.43,76.23,76.42,11800.0,76.29,76.43,76.23,76.42,11800.0
2013-08-28 15:10:00,76.47,76.52,76.27,76.27,29400.0,76.47,76.52,76.27,76.27,29400.0
2013-08-28 15:15:00,76.27,76.34,76.11,76.13,17400.0,76.27,76.34,76.11,76.13,17400.0
2013-08-28 15:20:00,76.09,76.28,76.08,76.17,10300.0,76.09,76.28,76.08,76.17,10300.0
2013-08-28 15:25:00,76.15,76.27,76.1,76.11,10100.0,76.15,76.27,76.1,76.11,10100.0
2013-08-28 15:30:00,76.11,76.24,76.05,76.05,16000.0,76.11,76.24,76.05,76.05,16000.0
2013-08-28 15:35:00,76.04,76.17,75.89,75.89,21800.0,76.04,76.17,75.89,75.89,21800.0
2013-08-28 15:40:00,75.94,76.14,75.94,76.05,14700.0,75.94,76.14,75.94,76.05,14700.0
2013-08-28 15:45:00,76.01,76.11,75.87,75.87,17600.0,76.01,76.11,75.87,75.87,17600.0
2013-08-28 15:50:00,75.91,76.01,75.88,75.89,27300.0,75.91,76.01,75.88,75.89,27300.0
2013-08-28 15:55:00,75.89,75.99,75.75,75.94,75900.0,75.89,75.99,75.75,75.94,75900.0
2013-08-29 09:30:00,75.79,75.97,75.54,75.94,15800.0,75.79,75.97,75.54,75.94,15800.0
2013-08-29 09:35:00,76.58,76.58,76.25,76.35,1900.0,76.58,76.58,76.25,76.35,1900.0
2013-08-29 09:40:00,76.62,76.62,76.17,76.17,5000.0,76.62,76.62,76.17,76.17,5000.0
2013-08-29 09:45:00,76.28,76.28,75.78,75.83,5100.0,76.28,76.28,75.78,75.83,5100.0
2013-08-29 09:50:00,75.93,76.4,75.93,76.32,12300.0,75.93,76.4,75.93,76.32,12300.0
2013-08-29 09:55:00,76.34,76.52,76.11,76.11,5400.0,76.34,76.52,76.11,76.11,5400.0
2013-08-29 10:00:00,76.25,76.5,76.19,76.5,18000.0,76.25,76.5,76.19,76.5,18000.0
2013-08-29 10:05:00,76.54,76.82,76.51,76.82,9900.0,76.54,76.82,76.51,76.82,9900.0
2013-08-29 10:10:00,76.82,77.0,76.67,76.77,8800.0,76.82,77.0,76.67,76.77,8800.0
2013-08-29 10:15:00,76.73,76.98,76.73,76.9,14100.0,76.73,76.98,76.73,76.9,14100.0
2013-08-29 10:20:00,76.9,76.91,76.75,76.83,5400.0,76.9,76.91,76.75,76.83,5400.0
2013-08-29 10:25:00,76.78,76.91,76.64,76.75,7800.0,76.78,76.91,76.64,76.75,7800.0
2013-08-29 10:30:00,76.74,76.91,76.67,76.86,11700.0,76.74,76.91,76.67,76.86,11700.0
2013-08-29 10:35:00,76.83,77.37,76.82,77.37,21400.0,76.83,77.37,76.82,77.37,21400.0
2013-08-29 10:40:00,77.42,77.65,77.42,77.65,8500.0,77.42,77.65,77.42,77.65,8500.0
2013-08-29 10:45:00,77.73,77.88,77.64,77.77,8100.0,77.73,77.88,77.64,77.77,8100.0
2013-08-29 10:50:00,77.78,77.85,77.62,77.85,6800.0,77.78,77.85,77.62,77.85,6800.0
2013-08-29 10:55:00,77.81,77.89,77.72,77.89,7400.0,77.81,77.89,77.72,77.89,7400.0
2013-08-29 11:00:00,77.8,78.02,77.8,77.87,7200.0,77.8,78.02,77.8,77.87,7200.0
2013-08-29 11:05:00,77.86,77.86,77.62,77.62,5500.0,77.86,77.86,77.62,77.62,5500.0
2013-08-29 11:10:00,77.63,77.74,77.59,77.69,3800.0,77.63,77.74,77.59,77.69,3800.0
2013-08-29 11:15:00,77.64,77.78,77.63,77.7,4900.0,77.64,77.78,77.63,77.7,4900.0
2013-08-29 11:20:00,77.67,78.0,77.67,77.97,6200.0,77.67,78.0,77.67,77.97,6200.0
2013-08-29 11:25:00,77.91,78.15,77.86,78.09,14800.0,77.91,78.15,77.86,78.09,14800.0
2013-08-29 11:30:00,78.09,78.15,78.05,78.06,6100.0,78.09,78.15,78.05,78.06,6100.0
2013-08-29 11:35:00,78.06,78.08,77.93,77.93,7900.0,78.06,78.08,77.93,77.93,7900.0
2013-08-29 11:40:00,78.0,78.05,77.92,78.02,4700.0,78.0,78.05,77.92,78.02,4700.0
2013-08-29 11:45:00,78.05,78.05,77.86,77.88,1500.0,78.05,78.05,77.86,77.88,1500.0
2013-08-29 11:50:00,77.85,77.88,77.69,77.72,12000.0,77.85,77.88,77.69,77.72,12000.0
2013-08-29 11:55:00,77.75,77.87,77.74,77.75,5100.0,77.75,77.87,77.74,77.75,5100.0
2013-08-29 12:00:00,77.75,77.75,77.58,77.64,10300.0,77.75,77.75,77.58,77.64,10300.0
2013-08-29 12:05:00,77.59,77.65,77.39,77.41,9800.0,77.59,77.65,77.39,77.41,9800.0
2013-08-29 12:10:00,77.33,77.45,77.28,77.28,11100.0,77.33,77.45,77.28,77.28,11100.0
2013-08-29 12:15:00,77.3,77.31,77.24,77.3,4400.0,77.3,77.31,77.24,77.3,4400.0
2013-08-29 12:20:00,77.3,77.3,77.15,77.22,4900.0,77.3,77.3,77.15,77.22,4900.0
2013-08-29 12:25:00,77.29,77.4,77.19,77.19,8500.0,77.29,77.4,77.19,77.19,8500.0
2013-08-29 12:30:00,77.22,77.29,77.1,77.1,3000.0,77.22,77.29,77.1,77.1,3000.0
2013-08-29 12:35:00,77.13,77.15,76.84,76.84,6400.0,77.13,77.15,76.84,76.84,6400.0
2013-08-29 12:40:00,76.87,76.92,76.85,76.88,3000.0,76.87,76.92,76.85,76.88,3000.0
2013-08-29 12:45:00,76.85,77.2,76.84,77.2,3500.0,76.85,77.2,76.84,77.2,3500.0
2013-08-29 12:50:00,77.2,77.35,77.2,77.31,2800.0,77.2,77.35,77.2,77.31,2800.0
2013-08-29 12:55:00,77.31,77.35,77.22,77.3,3900.0,77.31,77.35,77.22,77.3,3900.0
2013-08-29 13:00:00,77.35,77.42,77.32,77.38,6000.0,77.35,77.42,77.32,77.38,6000.0
2013-08-29 13:05:00,77.38,77.47,77.35,77.39,3500.0,77.38,77.47,77.35,77.39,3500.0
2013-08-29 13:10:00,77.42,77.49,77.3,77.3,4500.0,77.42,77.49,77.3,77.3,4500.0
2013-08-29 13:15:00,77.33,77.44,77.21,77.39,5100.0,77.33,77.44,77.21,77.39,5100.0
2013-08-29 13:20:00,77.36,77.36,77.15,77.17,6300.0,77.36,77.36,77.15,77.17,6300.0
2013-08-29 13:25:00,77.14,77.16,77.04,77.11,3900.0,77.14,77.16,77.04,77.11,3900.0
2013-08-29 13:30:00,77.15,77.17,76.94,76.94,2400.0,77.15,77.17,76.94,76.94,2400.0
2013-08-29 13:35:00,76.88,76.92,76.84,76.87,3900.0,76.88,76.92,76.84,76.87,3900.0
2013-08-29 13:40:00,76.87,76.94,76.83,76.92,6200.0,76.87,76.94,76.83,76.92,6200.0
2013-08-29 13:45:00,76.92,76.92,76.82,76.85,4200.0,76.92,76.92,76.82,76.85,4200.0
2013-08-29 13:50:00,76.85,76.85,76.59,76.62,5500.0,76.85,76.85,76.59,76.62,5500.0
2013-08-29 13:55:00,76.64,76.75,76.6,76.72,5300.0,76.64,76.75,76.6,76.72,5300.0
2013-08-29 14:00:00,76.72,76.96,76.67,76.93,5000.0,76.72,76.96,76.67,76.93,5000.0
2013-08-29 14:05:00,76.98,77.01,76.91,76.92,2700.0,76.98,77.01,76.91,76.92,2700.0
2013-08-29 14:10:00,76.98,77.13,76.98,77.09,6500.0,76.98,77.13,76.98,77.09,6500.0
2013-08-29 14:15:00,77.05,77.06,76.82,76.84,4900.0,77.05,77.06,76.82,76.84,4900.0
2013-08-29 14:20:00,76.91,77.04,76.89,76.98,3600.0,76.91,77.04,76.89,76.98,3600.0
2013-08-29 14:25:00,77.05,77.1,76.99,76.99,13300.0,77.05,77.1,76.99,76.99,13300.0
2013-08-29 14:30:00,77.03,77.1,77.03,77.06,10000.0,77.03,77.1,77.03,77.06,10000.0
2013-08-29 14:35:00,77.06,77.27,77.06,77.21,5800.0,77.06,77.27,77.06,77.21,5800.0
2013-08-29 14:40:00,77.21,77.26,77.18,77.23,6200.0,77.21,77.26,77.18,77.23,6200.0
2013-08-29 14:45:00,77.28,77.43,77.26,77.41,6100.0,77.28,77.43,77.26,77.41,6100.0
2013-08-29 14:50:00,77.4,77.45,77.4,77.44,4400.0,77.4,77.45,77.4,77.44,4400.0
2013-08-29 14:55:00,77.43,77.49,77.41,77.46,6200.0,77.43,77.49,77.41,77.46,6200.0
2013-08-29 15:00:00,77.44,77.45,77.27,77.31,12500.0,77.44,77.45,77.27,77.31,12500.0
2013-08-29 15:05:00,77.31,77.36,77.21,77.26,6400.0,77.31,77.36,77.21,77.26,6400.0
2013-08-29 15:10:00,77.29,77.49,77.29,77.49,12000.0,77.29,77.49,77.29,77.49,12000.0
2013-08-29 15:15:00,77.49,77.57,77.46,77.46,6700.0,77.49,77.57,77.46,77.46,6700.0
2013-08-29 15:20:00,77.45,77.45,77.34,77.37,13300.0,77.45,77.45,77.34,77.37,13300.0
2013-08-29 15:25:00,77.36,77.4,77.24,77.3,6100.0,77.36,77.4,77.24,77.3,6100.0
2013-08-29 15:30:00,77.28,77.3,77.1,77.12,18200.0,77.28,77.3,77.1,77.12,18200.0
2013-08-29 15:35:00,77.12,77.3,77.12,77.2,13900.0,77.12,77.3,77.12,77.2,13900.0
2013-08-29 15:40:00,77.19,77.33,77.14,77.31,11000.0,77.19,77.33,77.14,77.31,11000.0
2013-08-29 15:45:00,77.3,77.31,77.16,77.25,9900.0,77.3,77.31,77.16,77.25,9900.0
2013-08-29 15:50:00,77.25,77.34,77.2,77.33,22300.0,77.25,77.34,77.2,77.33,22300.0
2013-08-29 15:55:00,77.34,77.43,77.22,77.23,54400.0,77.34,77.43,77.22,77.23,54400.0
2013-08-30 09:30:00,77.12,77.86,76.89,77.08,13600.0,77.12,77.86,76.89,77.08,13600.0
2013-08-30 09:35:00,77.16,77.3,76.61,76.68,6900.0,77.16,77.3,76.61,76.68,6900.0
2013-08-30 09:40:00,76.7,76.95,76.36,76.36,9300.0,76.7,76.95,76.36,76.36,9300.0
2013-08-30 09:45:00,76.35,76.73,76.25,76.46,7800.0,76.35,76.73,76.25,76.46,7800.0
2013-08-30 09:50:00,76.54,76.54,76.28,76.5,4900.0,76.54,76.54,76.28,76.5,4900.0
2013-08-30 09:55:00,76.51,76.58,75.75,75.8,16300.0,76.51,76.58,75.75,75.8,16300.0
2013-08-30 10:00:00,75.87,75.87,75.53,75.53,13900.0,75.87,75.87,75.53,75.53,13900.0
2013-08-30 10:05:00,75.61,75.7,75.36,75.6,8300.0,75.61,75.7,75.36,75.6,8300.0
2013-08-30 10:10:00,75.54,75.63,75.33,75.5,27700.0,75.54,75.63,75.33,75.5,27700.0
2013-08-30 10:15:00,75.56,76.0,75.54,76.0,13800.0,75.56,76.0,75.54,76.0,13800.0
2013-08-30 10:20:00,76.01,76.14,75.85,75.92,8400.0,76.01,76.14,75.85,75.92,8400.0
2013-08-30 10:25:00,75.91,76.14,75.85,75.93,17700.0,75.91,76.14,75.85,75.93,17700.0
2013-08-30 10:30:00,75.91,76.0,75.76,75.9,10300.0,75.91,76.0,75.76,75.9,10300.0
2013-08-30 10:35:00,75.85,75.86,75.51,75.58,9500.0,75.85,75.86,75.51,75.58,9500.0
2013-08-30 10:40:00,75.62,75.77,75.5,75.61,10700.0,75.62,75.77,75.5,75.61,10700.0
2013-08-30 10:45:00,75.72,75.72,75.51,75.61,8000.0,75.72,75.72,75.51,75.61,8000.0
2013-08-30 10:50:00,75.61,75.7,75.42,75.42,7500.0,75.61,75.7,75.42,75.42,7500.0
2013-08-30 10:55:00,75.46,75.5,75.36,75.45,6100.0,75.46,75.5,75.36,75.45,6100.0
2013-08-30 11:00:00,75.45,75.61,75.36,75.47,16400.0,75.45,75.61,75.36,75.47,16400.0
2013-08-30 11:05:00,75.5,75.63,75.44,75.49,6000.0,75.5,75.63,75.44,75.49,6000.0
2013-08-30 11:10:00,75.48,75.58,75.46,75.58,6600.0,75.48,75.58,75.46,75.58,6600.0
2013-08-30 11:15:00,75.59,75.6,75.42,75.45,8700.0,75.59,75.6,75.42,75.45,8700.0
2013-08-30 11:20:00,75.43,75.62,75.42,75.52,16600.0,75.43,75.62,75.42,75.52,16600.0
2013-08-30 11:25:00,75.52,75.66,75.44,75.44,8400.0,75.52,75.66,75.44,75.44,8400.0
2013-08-30 11:30:00,75.44,75.65,75.44,75.5,8200.0,75.44,75.65,75.44,75.5,8200.0
2013-08-30 11:35:00,75.45,75.58,75.39,75.39,8000.0,75.45,75.58,75.39,75.39,8000.0
2013-08-30 11:40:00,75.41,75.56,75.33,75.5,11100.0,75.41,75.56,75.33,75.5,11100.0
2013-08-30 11:45:00,75.55,75.74,75.46,75.65,16500.0,75.55,75.74,75.46,75.65,16500.0
2013-08-30 11:50:00,75.63,75.72,75.55,75.64,8500.0,75.63,75.72,75.55,75.64,8500.0
2013-08-30 11:55:00,75.69,75.73,75.38,75.38,5100.0,75.69,75.73,75.38,75.38,5100.0
2013-08-30 12:00:00,75.4,75.53,75.38,75.53,5000.0,75.4,75.53,75.38,75.53,5000.0
2013-08-30 12:05:00,75.56,75.72,75.56,75.6,4600.0,75.56,75.72,75.56,75.6,4600.0
2013-08-30 12:10:00,75.63,75.76,75.6,75.71,5600.0,75.63,75.76,75.6,75.71,5600.0
2013-08-30 12:15:00,75.76,75.87,75.72,75.82,7100.0,75.76,75.87,75.72,75.82,7100.0
2013-08-30 12:20:00,75.78,75.83,75.57,75.65,16200.0,75.78,75.83,75.57,75.65,16200.0
2013-08-30 12:25:00,75.6,75.92,75.57,75.88,21100.0,75.6,75.92,75.57,75.88,21100.0
2013-08-30 12:30:00,75.88,75.99,75.79,75.81,12500.0,75.88,75.99,75.79,75.81,12500.0
2013-08-30 12:35:00,75.82,75.84,75.76,75.79,4800.0,75.82,75.84,75.76,75.79,4800.0
2013-08-30 12:40:00,75.81,75.84,75.7,75.82,4700.0,75.81,75.84,75.7,75.82,4700.0
2013-08-30 12:45:00,75.8,75.88,75.77,75.8,5500.0,75.8,75.88,75.77,75.8,5500.0
2013-08-30 12:50:00,75.8,75.87,75.68,75.69,6500.0,75.8,75.87,75.68,75.69,6500.0
2013-08-30 12:55:00,75.7,75.84,75.64,75.84,5000.0,75.7,75.84,75.64,75.84,5000.0
2013-08-30 13:00:00,75.81,75.89,75.64,75.68,27200.0,75.81,75.89,75.64,75.68,27200.0
2013-08-30 13:05:00,75.67,75.8,75.32,75.34,19200.0,75.67,75.8,75.32,75.34,19200.0
2013-08-30 13:10:00,75.37,75.84,75.33,75.57,24900.0,75.37,75.84,75.33,75.57,24900.0
2013-08-30 13:15:00,75.63,75.98,75.55,75.85,27700.0,75.63,75.98,75.55,75.85,27700.0
2013-08-30 13:20:00,75.85,75.93,75.66,75.89,39500.0,75.85,75.93,75.66,75.89,39500.0
2013-08-30 13:25:00,75.91,76.0,75.86,75.91,16200.0,75.91,76.0,75.86,75.91,16200.0
2013-08-30 13:30:00,75.9,75.96,75.65,75.75,10700.0,75.9,75.96,75.65,75.75,10700.0
2013-08-30 13:35:00,75.7,75.81,75.52,75.52,6900.0,75.7,75.81,75.52,75.52,6900.0
2013-08-30 13:40:00,75.52,75.62,75.47,75.62,3800.0,75.52,75.62,75.47,75.62,3800.0
2013-08-30 13:45:00,75.58,75.86,75.57,75.83,8000.0,75.58,75.86,75.57,75.83,8000.0
2013-08-30 13:50:00,75.77,75.91,75.71,75.71,5000.0,75.77,75.91,75.71,75.71,5000.0
2013-08-30 13:55:00,75.74,75.85,75.66,75.72,4500.0,75.74,75.85,75.66,75.72,4500.0
2013-08-30 14:00:00,75.72,75.8,75.51,75.56,6500.0,75.72,75.8,75.51,75.56,6500.0
2013-08-30 14:05:00,75.53,75.73,75.53,75.59,11000.0,75.53,75.73,75.53,75.59,11000.0
2013-08-30 14:10:00,75.58,75.63,75.44,75.45,19900.0,75.58,75.63,75.44,75.45,19900.0
2013-08-30 14:15:00,75.44,75.61,75.41,75.5,8800.0,75.44,75.61,75.41,75.5,8800.0
2013-08-30 14:20:00,75.5,75.58,75.41,75.42,5000.0,75.5,75.58,75.41,75.42,5000.0
2013-08-30 14:25:00,75.42,75.49,75.36,75.4,5000.0,75.42,75.49,75.36,75.4,5000.0
2013-08-30 14:30:00,75.32,75.59,75.32,75.37,6600.0,75.32,75.59,75.32,75.37,6600.0
2013-08-30 14:35:00,75.4,75.52,75.34,75.35,4500.0,75.4,75.52,75.34,75.35,4500.0
2013-08-30 14:40:00,75.32,75.37,75.15,75.37,9800.0,75.32,75.37,75.15,75.37,9800.0
2013-08-30 14:45:00,75.39,75.49,75.25,75.48,5800.0,75.39,75.49,75.25,75.48,5800.0
2013-08-30 14:50:00,75.52,75.59,75.28,75.37,6600.0,75.52,75.59,75.28,75.37,6600.0
2013-08-30 14:55:00,75.37,75.53,75.3,75.3,9300.0,75.37,75.53,75.3,75.3,9300.0
2013-08-30 15:00:00,75.35,75.52,75.25,75.47,9900.0,75.35,75.52,75.25,75.47,9900.0
2013-08-30 15:05:00,75.45,75.52,75.38,75.43,11600.0,75.45,75.52,75.38,75.43,11600.0
2013-08-30 15:10:00,75.5,75.64,75.37,75.57,9300.0,75.5,75.64,75.37,75.57,9300.0
2013-08-30 15:15:00,75.57,75.66,75.38,75.59,19700.0,75.57,75.66,75.38,75.59,19700.0
2013-08-30 15:20:00,75.62,75.67,75.47,75.57,12600.0,75.62,75.67,75.47,75.57,12600.0
2013-08-30 15:25:00,75.58,75.59,75.39,75.41,15400.0,75.58,75.59,75.39,75.41,15400.0
2013-08-30 15:30:00,75.44,75.47,75.28,75.31,12600.0,75.44,75.47,75.28,75.31,12600.0
2013-08-30 15:35:00,75.28,75.42,75.26,75.42,20100.0,75.28,75.42,75.26,75.42,20100.0
2013-08-30 15:40:00,75.41,75.41,75.15,75.24,29000.0,75.41,75.41,75.15,75.24,29000.0
2013-08-30 15:45:00,75.22,75.41,75.18,75.2,27500.0,75.22,75.41,75.18,75.2,27500.0
2013-08-30 15:50:00,75.19,75.19,74.83,74.95,107300.0,75.19,75.19,74.83,74.95,107300.0
2013-08-30 15:55:00,74.95,75.34,74.95,75.19,229200.0,74.95,75.34,74.95,75.19,229200.0
2013-09-03 09:30:00,76.2,77.57,75.8,76.54,40100.0,76.2,77.57,75.8,76.54,40100.0
2013-09-03 09:35:00,76.65,76.87,76.06,76.06,12100.0,76.65,76.87,76.06,76.06,12100.0
2013-09-03 09:40:00,76.28,76.46,76.05,76.3,11200.0,76.28,76.46,76.05,76.3,11200.0
2013-09-03 09:45:00,76.31,76.57,76.06,76.33,14800.0,76.31,76.57,76.06,76.33,14800.0
2013-09-03 09:50:00,76.38,76.67,75.98,76.08,18600.0,76.38,76.67,75.98,76.08,18600.0
2013-09-03 09:55:00,76.14,76.26,75.62,75.63,20000.0,76.14,76.26,75.62,75.63,20000.0
2013-09-03 10:00:00,75.64,75.94,75.45,75.61,20000.0,75.64,75.94,75.45,75.61,20000.0
2013-09-03 10:05:00,75.61,75.93,75.61,75.93,15100.0,75.61,75.93,75.61,75.93,15100.0
2013-09-03 10:10:00,75.9,76.1,75.65,75.78,27100.0,75.9,76.1,75.65,75.78,27100.0
2013-09-03 10:15:00,75.76,75.85,75.47,75.66,18800.0,75.76,75.85,75.47,75.66,18800.0
2013-09-03 10:20:00,75.65,75.65,75.27,75.31,16400.0,75.65,75.65,75.27,75.31,16400.0
2013-09-03 10:25:00,75.47,75.55,75.24,75.37,10500.0,75.47,75.55,75.24,75.37,10500.0
2013-09-03 10:30:00,75.31,75.85,75.3,75.85,12500.0,75.31,75.85,75.3,75.85,12500.0
2013-09-03 10:35:00,75.85,75.85,75.55,75.75,12100.0,75.85,75.85,75.55,75.75,12100.0
2013-09-03 10:40:00,75.83,75.91,75.59,75.73,13000.0,75.83,75.91,75.59,75.73,13000.0
2013-09-03 10:45:00,75.72,76.05,75.64,76.05,13000.0,75.72,76.05,75.64,76.05,13000.0
2013-09-03 10:50:00,76.06,76.29,75.94,76.06,13700.0,76.06,76.29,75.94,76.06,13700.0
2013-09-03 10:55:00,76.09,76.24,75.92,75.94,21600.0,76.09,76.24,75.92,75.94,21600.0
2013-09-03 11:00:00,75.94,76.3,75.91,76.17,15500.0,75.94,76.3,75.91,76.17,15500.0
2013-09-03 11:05:00,76.17,76.2,75.99,76.06,18300.0,76.17,76.2,75.99,76.06,18300.0
2013-09-03 11:10:00,76.07,76.35,75.96,76.06,13200.0,76.07,76.35,75.96,76.06,13200.0
2013-09-03 11:15:00,76.11,76.14,75.29,75.34,30300.0,76.11,76.14,75.29,75.34,30300.0
2013-09-03 11:20:00,75.36,75.75,75.27,75.72,16400.0,75.36,75.75,75.27,75.72,16400.0
2013-09-03 11:25:00,75.69,75.84,75.47,75.65,29500.0,75.69,75.84,75.47,75.65,29500.0
2013-09-03 11:30:00,75.62,75.89,75.4,75.5,10500.0,75.62,75.89,75.4,75.5,10500.0
2013-09-03 11:35:00,75.53,75.71,75.34,75.69,11400.0,75.53,75.71,75.34,75.69,11400.0
2013-09-03 11:40:00,75.65,75.7,75.34,75.58,14600.0,75.65,75.7,75.34,75.58,14600.0
2013-09-03 11:45:00,75.56,75.84,75.46,75.8,7700.0,75.56,75.84,75.46,75.8,7700.0
2013-09-03 11:50:00,75.88,75.9,75.53,75.63,15800.0,75.88,75.9,75.53,75.63,15800.0
2013-09-03 11:55:00,75.65,75.75,75.24,75.61,15500.0,75.65,75.75,75.24,75.61,15500.0
2013-09-03 12:00:00,75.5,75.67,75.21,75.33,8900.0,75.5,75.67,75.21,75.33,8900.0
2013-09-03 12:05:00,75.32,75.7,75.24,75.29,13700.0,75.32,75.7,75.24,75.29,13700.0
2013-09-03 12:10:00,75.47,75.59,75.23,75.23,15200.0,75.47,75.59,75.23,75.23,15200.0
2013-09-03 12:15:00,75.27,75.29,74.93,74.98,45700.0,75.27,75.29,74.93,74.98,45700.0
2013-09-03 12:20:00,75.01,75.26,74.98,75.12,27600.0,75.01,75.26,74.98,75.12,27600.0
2013-09-03 12:25:00,75.12,75.31,75.0,75.23,20800.0,75.12,75.31,75.0,75.23,20800.0
2013-09-03 12:30:00,75.29,75.38,75.09,75.2,11900.0,75.29,75.38,75.09,75.2,11900.0
2013-09-03 12:35:00,75.2,75.27,75.0,75.2,10600.0,75.2,75.27,75.0,75.2,10600.0
2013-09-03 12:40:00,75.2,75.22,74.96,75.22,15400.0,75.2,75.22,74.96,75.22,15400.0
2013-09-03 12:45:00,75.26,75.32,75.02,75.1,8200.0,75.26,75.32,75.02,75.1,8200.0
2013-09-03 12:50:00,75.1,75.27,74.95,75.0,10300.0,75.1,75.27,74.95,75.0,10300.0
2013-09-03 12:55:00,74.99,75.15,74.95,75.04,11500.0,74.99,75.15,74.95,75.04,11500.0
2013-09-03 13:00:00,74.98,75.27,74.89,75.05,29200.0,74.98,75.27,74.89,75.05,29200.0
2013-09-03 13:05:00,75.01,75.23,74.96,75.2,20500.0,75.01,75.23,74.96,75.2,20500.0
2013-09-03 13:10:00,75.2,75.27,75.0,75.12,20700.0,75.2,75.27,75.0,75.12,20700.0
2013-09-03 13:15:00,75.06,75.14,74.98,75.03,24000.0,75.06,75.14,74.98,75.03,24000.0
2013-09-03 13:20:00,75.0,75.09,74.92,75.05,10100.0,75.0,75.09,74.92,75.05,10100.0
2013-09-03 13:25:00,75.0,75.23,74.98,75.2,18800.0,75.0,75.23,74.98,75.2,18800.0
2013-09-03 13:30:00,75.2,75.2,75.02,75.09,8300.0,75.2,75.2,75.02,75.09,8300.0
2013-09-03 13:35:00,75.08,75.16,74.98,75.0,17000.0,75.08,75.16,74.98,75.0,17000.0
2013-09-03 13:40:00,75.01,75.01,74.63,74.63,23100.0,75.01,75.01,74.63,74.63,23100.0
2013-09-03 13:45:00,74.64,74.68,74.44,74.5,13900.0,74.64,74.68,74.44,74.5,13900.0
2013-09-03 13:50:00,74.51,74.66,74.45,74.6,13700.0,74.51,74.66,74.45,74.6,13700.0
2013-09-03 13:55:00,74.57,74.58,74.1,74.19,30900.0,74.57,74.58,74.1,74.19,30900.0
2013-09-03 14:00:00,74.24,74.52,74.24,74.34,20800.0,74.24,74.52,74.24,74.34,20800.0
2013-09-03 14:05:00,74.41,74.57,74.41,74.53,20400.0,74.41,74.57,74.41,74.53,20400.0
2013-09-03 14:10:00,74.57,74.76,74.46,74.66,15000.0,74.57,74.76,74.46,74.66,15000.0
2013-09-03 14:15:00,74.64,74.69,74.29,74.42,28000.0,74.64,74.69,74.29,74.42,28000.0
2013-09-03 14:20:00,74.43,74.48,74.12,74.4,27100.0,74.43,74.48,74.12,74.4,27100.0
2013-09-03 14:25:00,74.44,74.47,74.12,74.41,20000.0,74.44,74.47,74.12,74.41,20000.0
2013-09-03 14:30:00,74.4,74.42,74.25,74.25,19000.0,74.4,74.42,74.25,74.25,19000.0
2013-09-03 14:35:00,74.25,74.3,74.1,74.23,23200.0,74.25,74.3,74.1,74.23,23200.0
2013-09-03 14:40:00,74.21,74.3,74.02,74.06,23200.0,74.21,74.3,74.02,74.06,23200.0
2013-09-03 14:45:00,74.1,74.16,74.06,74.12,19300.0,74.1,74.16,74.06,74.12,19300.0
2013-09-03 14:50:00,74.15,74.32,74.05,74.24,22400.0,74.15,74.32,74.05,74.24,22400.0
2013-09-03 14:55:00,74.28,74.48,74.26,74.4,14500.0,74.28,74.48,74.26,74.4,14500.0
2013-09-03 15:00:00,74.44,74.7,74.44,74.68,10400.0,74.44,74.7,74.44,74.68,10400.0
2013-09-03 15:05:00,74.69,74.82,74.67,74.72,27100.0,74.69,74.82,74.67,74.72,27100.0
2013-09-03 15:10:00,74.7,74.84,74.68,74.77,17300.0,74.7,74.84,74.68,74.77,17300.0
2013-09-03 15:15:00,74.77,74.84,74.74,74.79,29500.0,74.77,74.84,74.74,74.79,29500.0
2013-09-03 15:20:00,74.75,74.93,74.75,74.88,14700.0,74.75,74.93,74.75,74.88,14700.0
2013-09-03 15:25:00,74.85,75.03,74.85,74.9,33000.0,74.85,75.03,74.85,74.9,33000.0
2013-09-03 15:30:00,74.92,75.16,74.92,75.16,55800.0,74.92,75.16,74.92,75.16,55800.0
2013-09-03 15:35:00,75.16,75.6,75.16,75.55,44900.0,75.16,75.6,75.16,75.55,44900.0
2013-09-03 15:40:00,75.55,75.57,75.28,75.34,27300.0,75.55,75.57,75.28,75.34,27300.0
2013-09-03 15:45:00,75.35,75.41,75.06,75.15,64900.0,75.35,75.41,75.06,75.15,64900.0
2013-09-03 15:50:00,75.18,75.36,75.18,75.28,69300.0,75.18,75.36,75.18,75.28,69300.0
2013-09-03 15:55:00,75.32,75.41,75.15,75.35,208700.0,75.32,75.41,75.15,75.35,208700.0
2013-09-04 09:30:00,75.51,75.66,75.08,75.15,13400.0,75.51,75.66,75.08,75.15,13400.0
2013-09-04 09:35:00,75.07,75.11,74.93,74.93,22500.0,75.07,75.11,74.93,74.93,22500.0
2013-09-04 09:40:00,74.93,75.13,74.91,75.03,12700.0,74.93,75.13,74.91,75.03,12700.0
2013-09-04 09:45:00,75.03,75.25,74.97,75.09,23100.0,75.03,75.25,74.97,75.09,23100.0
2013-09-04 09:50:00,75.06,75.45,75.06,75.45,3500.0,75.06,75.45,75.06,75.45,3500.0
2013-09-04 09:55:00,75.38,75.55,75.38,75.47,4900.0,75.38,75.55,75.38,75.47,4900.0
2013-09-04 10:00:00,75.46,75.93,75.46,75.93,5100.0,75.46,75.93,75.46,75.93,5100.0
2013-09-04 10:05:00,75.98,76.11,75.91,75.99,11600.0,75.98,76.11,75.91,75.99,11600.0
2013-09-04 10:10:00,75.95,76.12,75.92,76.07,20200.0,75.95,76.12,75.92,76.07,20200.0
2013-09-04 10:15:00,76.13,76.24,76.05,76.24,16600.0,76.13,76.24,76.05,76.24,16600.0
2013-09-04 10:20:00,76.18,76.33,76.12,76.32,10900.0,76.18,76.33,76.12,76.32,10900.0
2013-09-04 10:25:00,76.32,76.34,76.21,76.26,9400.0,76.32,76.34,76.21,76.26,9400.0
2013-09-04 10:30:00,76.28,76.38,76.16,76.37,13500.0,76.28,76.38,76.16,76.37,13500.0
2013-09-04 10:35:00,76.35,76.35,76.09,76.15,14600.0,76.35,76.35,76.09,76.15,14600.0
2013-09-04 10:40:00,76.14,76.22,76.07,76.09,12800.0,76.14,76.22,76.07,76.09,12800.0
2013-09-04 10:45:00,76.05,76.22,75.94,75.94,18300.0,76.05,76.22,75.94,75.94,18300.0
2013-09-04 10:50:00,75.96,76.08,75.95,76.03,5300.0,75.96,76.08,75.95,76.03,5300.0
2013-09-04 10:55:00,76.02,76.11,75.96,76.11,8300.0,76.02,76.11,75.96,76.11,8300.0
2013-09-04 11:00:00,76.1,76.29,76.07,76.23,12200.0,76.1,76.29,76.07,76.23,12200.0
2013-09-04 11:05:00,76.25,76.47,76.23,76.36,14700.0,76.25,76.47,76.23,76.36,14700.0
2013-09-04 11:10:00,76.36,76.45,76.34,76.39,15100.0,76.36,76.45,76.34,76.39,15100.0
2013-09-04 11:15:00,76.4,76.47,76.36,76.47,11500.0,76.4,76.47,76.36,76.47,11500.0
2013-09-04 11:20:00,76.48,76.55,76.4,76.55,8300.0,76.48,76.55,76.4,76.55,8300.0
2013-09-04 11:25:00,76.52,76.68,76.51,76.67,14900.0,76.52,76.68,76.51,76.67,14900.0
2013-09-04 11:30:00,76.65,76.68,76.59,76.66,5000.0,76.65,76.68,76.59,76.66,5000.0
2013-09-04 11:35:00,76.68,76.78,76.63,76.75,11200.0,76.68,76.78,76.63,76.75,11200.0
2013-09-04 11:40:00,76.77,76.82,76.71,76.75,12200.0,76.77,76.82,76.71,76.75,12200.0
2013-09-04 11:45:00,76.75,76.91,76.73,76.87,9200.0,76.75,76.91,76.73,76.87,9200.0
2013-09-04 11:50:00,76.88,77.1,76.86,77.08,12200.0,76.88,77.1,76.86,77.08,12200.0
2013-09-04 11:55:00,77.11,77.16,76.96,77.13,10200.0,77.11,77.16,76.96,77.13,10200.0
2013-09-04 12:00:00,77.19,77.22,77.03,77.21,11700.0,77.19,77.22,77.03,77.21,11700.0
2013-09-04 12:05:00,77.23,77.24,77.07,77.14,12500.0,77.23,77.24,77.07,77.14,12500.0
2013-09-04 12:10:00,77.16,77.27,77.05,77.27,7200.0,77.16,77.27,77.05,77.27,7200.0
2013-09-04 12:15:00,77.21,77.31,77.07,77.31,10600.0,77.21,77.31,77.07,77.31,10600.0
2013-09-04 12:20:00,77.3,77.38,77.16,77.28,9300.0,77.3,77.38,77.16,77.28,9300.0
2013-09-04 12:25:00,77.26,77.42,77.26,77.42,5600.0,77.26,77.42,77.26,77.42,5600.0
2013-09-04 12:30:00,77.4,77.56,77.4,77.41,13500.0,77.4,77.56,77.4,77.41,13500.0
2013-09-04 12:35:00,77.41,77.67,77.41,77.67,5600.0,77.41,77.67,77.41,77.67,5600.0
2013-09-04 12:40:00,77.63,77.65,77.33,77.44,10100.0,77.63,77.65,77.33,77.44,10100.0
2013-09-04 12:45:00,77.47,77.52,77.24,77.36,6100.0,77.47,77.52,77.24,77.36,6100.0
2013-09-04 12:50:00,77.41,77.52,77.33,77.5,6600.0,77.41,77.52,77.33,77.5,6600.0
2013-09-04 12:55:00,77.52,77.62,77.38,77.61,6600.0,77.52,77.62,77.38,77.61,6600.0
2013-09-04 13:00:00,77.63,77.74,77.52,77.71,7200.0,77.63,77.74,77.52,77.71,7200.0
2013-09-04 13:05:00,77.73,77.74,77.62,77.64,9100.0,77.73,77.74,77.62,77.64,9100.0
2013-09-04 13:10:00,77.63,77.74,77.61,77.66,5600.0,77.63,77.74,77.61,77.66,5600.0
2013-09-04 13:15:00,77.65,77.75,77.65,77.75,12700.0,77.65,77.75,77.65,77.75,12700.0
2013-09-04 13:20:00,77.71,77.76,77.63,77.64,11300.0,77.71,77.76,77.63,77.64,11300.0
2013-09-04 13:25:00,77.67,77.76,77.65,77.71,7000.0,77.67,77.76,77.65,77.71,7000.0
2013-09-04 13:30:00,77.71,77.77,77.67,77.71,12300.0,77.71,77.77,77.67,77.71,12300.0
2013-09-04 13:35:00,77.75,77.83,77.64,77.69,12200.0,77.75,77.83,77.64,77.69,12200.0
2013-09-04 13:40:00,77.76,78.04,77.76,78.03,14600.0,77.76,78.04,77.76,78.03,14600.0
2013-09-04 13:45:00,78.03,78.09,77.91,77.96,15100.0,78.03,78.09,77.91,77.96,15100.0
2013-09-04 13:50:00,78.0,78.09,77.85,77.91,9400.0,78.0,78.09,77.85,77.91,9400.0
2013-09-04 13:55:00,77.92,78.01,77.88,78.01,6300.0,77.92,78.01,77.88,78.01,6300.0
2013-09-04 14:00:00,78.04,78.04,77.85,77.87,12700.0,78.04,78.04,77.85,77.87,12700.0
2013-09-04 14:05:00,77.9,77.9,77.59,77.76,16200.0,77.9,77.9,77.59,77.76,16200.0
2013-09-04 14:10:00,77.74,77.93,77.66,77.89,8900.0,77.74,77.93,77.66,77.89,8900.0
2013-09-04 14:15:00,77.89,77.97,77.78,77.8,15400.0,77.89,77.97,77.78,77.8,15400.0
2013-09-04 14:20:00,77.84,77.93,77.8,77.86,7900.0,77.84,77.93,77.8,77.86,7900.0
2013-09-04 14:25:00,77.89,77.97,77.83,77.88,7700.0,77.89,77.97,77.83,77.88,7700.0
2013-09-04 14:30:00,77.89,77.93,77.77,77.9,12700.0,77.89,77.93,77.77,77.9,12700.0
2013-09-04 14:35:00,77.91,77.91,77.81,77.88,11400.0,77.91,77.91,77.81,77.88,11400.0
2013-09-04 14:40:00,77.88,77.95,77.79,77.91,60300.0,77.88,77.95,77.79,77.91,60300.0
2013-09-04 14:45:00,77.92,78.0,77.8,77.97,9500.0,77.92,78.0,77.8,77.97,9500.0
2013-09-04 14:50:00,77.99,78.08,77.96,78.0,7800.0,77.99,78.08,77.96,78.0,7800.0
2013-09-04 14:55:00,78.04,78.04,77.95,78.01,9300.0,78.04,78.04,77.95,78.01,9300.0
2013-09-04 15:00:00,78.05,78.35,78.02,78.35,41000.0,78.05,78.35,78.02,78.35,41000.0
2013-09-04 15:05:00,78.36,78.42,78.17,78.35,28200.0,78.36,78.42,78.17,78.35,28200.0
2013-09-04 15:10:00,78.34,78.53,78.24,78.49,13700.0,78.34,78.53,78.24,78.49,13700.0
2013-09-04 15:15:00,78.48,78.55,78.34,78.43,16600.0,78.48,78.55,78.34,78.43,16600.0
2013-09-04 15:20:00,78.47,78.47,78.04,78.21,18600.0,78.47,78.47,78.04,78.21,18600.0
2013-09-04 15:25:00,78.16,78.28,78.08,78.21,32800.0,78.16,78.28,78.08,78.21,32800.0
2013-09-04 15:30:00,78.2,78.25,78.09,78.25,30600.0,78.2,78.25,78.09,78.25,30600.0
2013-09-04 15:35:00,78.27,78.3,78.12,78.14,25100.0,78.27,78.3,78.12,78.14,25100.0
2013-09-04 15:40:00,78.13,78.2,77.98,78.2,31100.0,78.13,78.2,77.98,78.2,31100.0
2013-09-04 15:45:00,78.18,78.38,78.1,78.27,29900.0,78.18,78.38,78.1,78.27,29900.0
2013-09-04 15:50:00,78.28,78.35,78.17,78.3,26900.0,78.28,78.35,78.17,78.3,26900.0
2013-09-04 15:55:00,78.3,78.32,78.18,78.29,58300.0,78.3,78.32,78.18,78.29,58300.0
2013-09-05 09:30:00,78.13,78.99,78.13,78.7,25400.0,78.13,78.99,78.13,78.7,25400.0
2013-09-05 09:35:00,78.82,79.72,78.8,79.71,20800.0,78.82,79.72,78.8,79.71,20800.0
2013-09-05 09:40:00,79.71,79.71,78.93,78.93,12900.0,79.71,79.71,78.93,78.93,12900.0
2013-09-05 09:45:00,79.06,79.91,79.06,79.8,21600.0,79.06,79.91,79.06,79.8,21600.0
2013-09-05 09:50:00,79.8,79.8,78.83,79.32,12800.0,79.8,79.8,78.83,79.32,12800.0
2013-09-05 09:55:00,79.28,79.35,78.7,78.95,14200.0,79.28,79.35,78.7,78.95,14200.0
2013-09-05 10:00:00,78.93,79.15,78.65,78.7,16500.0,78.93,79.15,78.65,78.7,16500.0
2013-09-05 10:05:00,78.73,79.09,78.72,78.87,9300.0,78.73,79.09,78.72,78.87,9300.0
2013-09-05 10:10:00,78.87,78.91,78.76,78.86,7400.0,78.87,78.91,78.76,78.86,7400.0
2013-09-05 10:15:00,78.89,78.98,78.7,78.85,8900.0,78.89,78.98,78.7,78.85,8900.0
2013-09-05 10:20:00,78.82,78.94,78.7,78.94,19100.0,78.82,78.94,78.7,78.94,19100.0
2013-09-05 10:25:00,78.86,79.17,78.86,78.9,10000.0,78.86,79.17,78.86,78.9,10000.0
2013-09-05 10:30:00,78.83,78.89,78.6,78.81,16800.0,78.83,78.89,78.6,78.81,16800.0
2013-09-05 10:35:00,78.78,79.01,78.75,79.0,5700.0,78.78,79.01,78.75,79.0,5700.0
2013-09-05 10:40:00,79.02,79.02,78.91,78.91,18600.0,79.02,79.02,78.91,78.91,18600.0
2013-09-05 10:45:00,78.89,78.97,78.71,78.89,6500.0,78.89,78.97,78.71,78.89,6500.0
2013-09-05 10:50:00,78.9,78.95,78.84,78.92,10000.0,78.9,78.95,78.84,78.92,10000.0
2013-09-05 10:55:00,78.91,78.98,78.82,78.82,6800.0,78.91,78.98,78.82,78.82,6800.0
2013-09-05 11:00:00,78.89,79.07,78.89,79.06,5900.0,78.89,79.07,78.89,79.06,5900.0
2013-09-05 11:05:00,78.98,79.11,78.96,79.11,9000.0,78.98,79.11,78.96,79.11,9000.0
2013-09-05 11:10:00,79.11,79.15,78.97,79.08,13200.0,79.11,79.15,78.97,79.08,13200.0
2013-09-05 11:15:00,79.06,79.13,79.01,79.13,9400.0,79.06,79.13,79.01,79.13,9400.0
2013-09-05 11:20:00,79.15,79.16,78.89,78.93,7200.0,79.15,79.16,78.89,78.93,7200.0
2013-09-05 11:25:00,78.93,79.24,78.92,79.08,6900.0,78.93,79.24,78.92,79.08,6900.0
2013-09-05 11:30:00,79.1,79.17,79.07,79.12,9300.0,79.1,79.17,79.07,79.12,9300.0
2013-09-05 11:35:00,79.15,79.23,79.08,79.13,5400.0,79.15,79.23,79.08,79.13,5400.0
2013-09-05 11:40:00,79.15,79.18,79.04,79.13,10300.0,79.15,79.18,79.04,79.13,10300.0
2013-09-05 11:45:00,79.13,79.19,79.04,79.09,8000.0,79.13,79.19,79.04,79.09,8000.0
2013-09-05 11:50:00,79.1,79.16,79.02,79.09,13000.0,79.1,79.16,79.02,79.09,13000.0
2013-09-05 11:55:00,79.04,79.17,79.04,79.15,11400.0,79.04,79.17,79.04,79.15,11400.0
2013-09-05 12:00:00,79.14,79.16,79.08,79.13,9600.0,79.14,79.16,79.08,79.13,9600.0
2013-09-05 12:05:00,79.1,79.1,78.94,78.98,6400.0,79.1,79.1,78.94,78.98,6400.0
2013-09-05 12:10:00,78.99,78.99,78.92,78.98,3500.0,78.99,78.99,78.92,78.98,3500.0
2013-09-05 12:15:00,78.89,78.9,78.81,78.87,4900.0,78.89,78.9,78.81,78.87,4900.0
2013-09-05 12:20:00,78.87,78.93,78.82,78.85,2600.0,78.87,78.93,78.82,78.85,2600.0
2013-09-05 12:25:00,78.85,78.85,78.77,78.79,2000.0,78.85,78.85,78.77,78.79,2000.0
2013-09-05 12:30:00,78.81,78.81,78.69,78.7,4000.0,78.81,78.81,78.69,78.7,4000.0
2013-09-05 12:35:00,78.8,78.84,78.76,78.76,2100.0,78.8,78.84,78.76,78.76,2100.0
2013-09-05 12:40:00,78.75,78.78,78.7,78.76,3400.0,78.75,78.78,78.7,78.76,3400.0
2013-09-05 12:45:00,78.78,78.83,78.78,78.83,1200.0,78.78,78.83,78.78,78.83,1200.0
2013-09-05 12:50:00,78.89,78.99,78.87,78.92,3900.0,78.89,78.99,78.87,78.92,3900.0
2013-09-05 12:55:00,78.91,79.0,78.83,78.96,2200.0,78.91,79.0,78.83,78.96,2200.0
2013-09-05 13:00:00,78.98,79.09,78.95,79.09,3200.0,78.98,79.09,78.95,79.09,3200.0
2013-09-05 13:05:00,79.09,79.14,78.92,78.94,4600.0,79.09,79.14,78.92,78.94,4600.0
2013-09-05 13:10:00,78.91,78.95,78.77,78.95,5100.0,78.91,78.95,78.77,78.95,5100.0
2013-09-05 13:15:00,78.91,78.93,78.83,78.93,2400.0,78.91,78.93,78.83,78.93,2400.0
2013-09-05 13:20:00,79.0,79.16,79.0,79.15,7900.0,79.0,79.16,79.0,79.15,7900.0
2013-09-05 13:25:00,79.11,79.11,78.8,78.8,3000.0,79.11,79.11,78.8,78.8,3000.0
2013-09-05 13:30:00,78.8,78.93,78.78,78.93,6500.0,78.8,78.93,78.78,78.93,6500.0
2013-09-05 13:35:00,78.91,78.96,78.88,78.88,4000.0,78.91,78.96,78.88,78.88,4000.0
2013-09-05 13:40:00,78.86,78.99,78.81,78.95,6000.0,78.86,78.99,78.81,78.95,6000.0
2013-09-05 13:45:00,78.97,79.0,78.95,78.97,3000.0,78.97,79.0,78.95,78.97,3000.0
2013-09-05 13:50:00,78.97,79.04,78.84,78.84,4900.0,78.97,79.04,78.84,78.84,4900.0
2013-09-05 13:55:00,78.83,78.92,78.79,78.87,4300.0,78.83,78.92,78.79,78.87,4300.0
2013-09-05 14:00:00,78.85,78.87,78.76,78.77,4500.0,78.85,78.87,78.76,78.77,4500.0
2013-09-05 14:05:00,78.72,78.77,78.66,78.77,4400.0,78.72,78.77,78.66,78.77,4400.0
2013-09-05 14:10:00,78.8,78.8,78.65,78.65,6000.0,78.8,78.8,78.65,78.65,6000.0
2013-09-05 14:15:00,78.67,78.87,78.67,78.87,6800.0,78.67,78.87,78.67,78.87,6800.0
2013-09-05 14:20:00,78.89,79.0,78.89,79.0,5700.0,78.89,79.0,78.89,79.0,5700.0
2013-09-05 14:25:00,78.97,78.98,78.91,78.93,6100.0,78.97,78.98,78.91,78.93,6100.0
2013-09-05 14:30:00,78.95,79.18,78.95,79.08,7900.0,78.95,79.18,78.95,79.08,7900.0
2013-09-05 14:35:00,79.02,79.11,79.02,79.1,3500.0,79.02,79.11,79.02,79.1,3500.0
2013-09-05 14:40:00,79.1,79.16,79.09,79.15,3900.0,79.1,79.16,79.09,79.15,3900.0
2013-09-05 14:45:00,79.12,79.13,78.95,78.99,6700.0,79.12,79.13,78.95,78.99,6700.0
2013-09-05 14:50:00,79.02,79.07,78.98,79.02,8000.0,79.02,79.07,78.98,79.02,8000.0
2013-09-05 14:55:00,79.01,79.01,78.9,78.97,2600.0,79.01,79.01,78.9,78.97,2600.0
2013-09-05 15:00:00,79.01,79.01,78.8,78.95,5500.0,79.01,79.01,78.8,78.95,5500.0
2013-09-05 15:05:00,78.9,78.93,78.75,78.81,5700.0,78.9,78.93,78.75,78.81,5700.0
2013-09-05 15:10:00,78.79,78.83,78.7,78.75,7500.0,78.79,78.83,78.7,78.75,7500.0
2013-09-05 15:15:00,78.79,78.79,78.58,78.73,9300.0,78.79,78.79,78.58,78.73,9300.0
2013-09-05 15:20:00,78.71,78.73,78.58,78.62,9100.0,78.71,78.73,78.58,78.62,9100.0
2013-09-05 15:25:00,78.63,78.63,78.52,78.55,12000.0,78.63,78.63,78.52,78.55,12000.0
2013-09-05 15:30:00,78.55,78.56,78.39,78.4,24900.0,78.55,78.56,78.39,78.4,24900.0
2013-09-05 15:35:00,78.39,78.44,78.29,78.29,22500.0,78.39,78.44,78.29,78.29,22500.0
2013-09-05 15:40:00,78.29,78.39,78.19,78.21,26100.0,78.29,78.39,78.19,78.21,26100.0
2013-09-05 15:45:00,78.2,78.25,78.12,78.2,32500.0,78.2,78.25,78.12,78.2,32500.0
2013-09-05 15:50:00,78.19,78.29,78.13,78.14,48800.0,78.19,78.29,78.13,78.14,48800.0
2013-09-05 15:55:00,78.14,78.43,78.14,78.38,68200.0,78.14,78.43,78.14,78.38,68200.0
2013-09-06 09:30:00,79.06,79.2,78.18,78.3,30900.0,79.06,79.2,78.18,78.3,30900.0
2013-09-06 09:35:00,78.31,78.61,77.86,77.87,6100.0,78.31,78.61,77.86,77.87,6100.0
2013-09-06 09:40:00,77.87,77.93,77.28,77.44,12700.0,77.87,77.93,77.28,77.44,12700.0
2013-09-06 09:45:00,77.44,77.45,76.49,77.31,21300.0,77.44,77.45,76.49,77.31,21300.0
2013-09-06 09:50:00,77.27,77.33,76.54,76.7,17800.0,77.27,77.33,76.54,76.7,17800.0
2013-09-06 09:55:00,76.67,76.8,76.1,76.28,29400.0,76.67,76.8,76.1,76.28,29400.0
2013-09-06 10:00:00,76.27,76.33,75.73,75.9,37600.0,76.27,76.33,75.73,75.9,37600.0
2013-09-06 10:05:00,76.05,76.38,75.77,76.37,30100.0,76.05,76.38,75.77,76.37,30100.0
2013-09-06 10:10:00,76.23,76.8,76.01,76.12,39200.0,76.23,76.8,76.01,76.12,39200.0
2013-09-06 10:15:00,76.34,76.68,76.31,76.55,16600.0,76.34,76.68,76.31,76.55,16600.0
2013-09-06 10:20:00,76.55,76.73,76.36,76.57,15200.0,76.55,76.73,76.36,76.57,15200.0
2013-09-06 10:25:00,76.55,76.75,76.26,76.6,8700.0,76.55,76.75,76.26,76.6,8700.0
2013-09-06 10:30:00,76.67,76.89,76.67,76.84,13300.0,76.67,76.89,76.67,76.84,13300.0
2013-09-06 10:35:00,76.86,77.09,76.79,77.09,10600.0,76.86,77.09,76.79,77.09,10600.0
2013-09-06 10:40:00,77.2,77.54,77.2,77.47,10500.0,77.2,77.54,77.2,77.47,10500.0
2013-09-06 10:45:00,77.53,77.64,77.47,77.55,5700.0,77.53,77.64,77.47,77.55,5700.0
2013-09-06 10:50:00,77.59,77.82,77.53,77.8,14200.0,77.59,77.82,77.53,77.8,14200.0
2013-09-06 10:55:00,77.78,78.24,77.78,78.08,17600.0,77.78,78.24,77.78,78.08,17600.0
2013-09-06 11:00:00,78.07,78.24,78.04,78.04,14000.0,78.07,78.24,78.04,78.04,14000.0
2013-09-06 11:05:00,78.05,78.21,77.71,77.9,12800.0,78.05,78.21,77.71,77.9,12800.0
2013-09-06 11:10:00,77.83,77.98,77.76,77.9,10100.0,77.83,77.98,77.76,77.9,10100.0
2013-09-06 11:15:00,77.9,77.92,77.76,77.87,7800.0,77.9,77.92,77.76,77.87,7800.0
2013-09-06 11:20:00,77.8,78.05,77.8,78.0,10000.0,77.8,78.05,77.8,78.0,10000.0
2013-09-06 11:25:00,77.99,78.09,77.96,77.96,2700.0,77.99,78.09,77.96,77.96,2700.0
2013-09-06 11:30:00,78.0,78.13,77.99,78.06,6200.0,78.0,78.13,77.99,78.06,6200.0
2013-09-06 11:35:00,78.07,78.11,77.84,77.84,6100.0,78.07,78.11,77.84,77.84,6100.0
2013-09-06 11:40:00,77.86,78.04,77.85,78.02,8000.0,77.86,78.04,77.85,78.02,8000.0
2013-09-06 11:45:00,78.03,78.2,78.0,78.16,3000.0,78.03,78.2,78.0,78.16,3000.0
2013-09-06 11:50:00,78.17,78.24,78.14,78.24,10400.0,78.17,78.24,78.14,78.24,10400.0
2013-09-06 11:55:00,78.24,78.41,78.21,78.39,12500.0,78.24,78.41,78.21,78.39,12500.0
2013-09-06 12:00:00,78.34,78.4,78.26,78.31,7100.0,78.34,78.4,78.26,78.31,7100.0
2013-09-06 12:05:00,78.3,78.3,78.22,78.26,4500.0,78.3,78.3,78.22,78.26,4500.0
2013-09-06 12:10:00,78.26,78.57,78.26,78.53,5100.0,78.26,78.57,78.26,78.53,5100.0
2013-09-06 12:15:00,78.53,78.68,78.53,78.63,11500.0,78.53,78.68,78.53,78.63,11500.0
2013-09-06 12:20:00,78.62,78.62,78.39,78.44,7800.0,78.62,78.62,78.39,78.44,7800.0
2013-09-06 12:25:00,78.48,78.59,78.42,78.57,4600.0,78.48,78.59,78.42,78.57,4600.0
2013-09-06 12:30:00,78.58,78.58,78.46,78.5,3300.0,78.58,78.58,78.46,78.5,3300.0
2013-09-06 12:35:00,78.5,78.54,78.38,78.41,3000.0,78.5,78.54,78.38,78.41,3000.0
2013-09-06 12:40:00,78.35,78.38,78.26,78.38,3600.0,78.35,78.38,78.26,78.38,3600.0
2013-09-06 12:45:00,78.4,78.4,78.36,78.37,2000.0,78.4,78.4,78.36,78.37,2000.0
2013-09-06 12:50:00,78.37,78.37,78.34,78.37,8900.0,78.37,78.37,78.34,78.37,8900.0
2013-09-06 12:55:00,78.39,78.44,78.37,78.41,4500.0,78.39,78.44,78.37,78.41,4500.0
2013-09-06 13:00:00,78.43,78.47,78.41,78.46,2600.0,78.43,78.47,78.41,78.46,2600.0
2013-09-06 13:05:00,78.44,78.54,78.42,78.42,3100.0,78.44,78.54,78.42,78.42,3100.0
2013-09-06 13:10:00,78.44,78.44,78.41,78.41,2200.0,78.44,78.44,78.41,78.41,2200.0
2013-09-06 13:15:00,78.33,78.51,78.32,78.49,8500.0,78.33,78.51,78.32,78.49,8500.0
2013-09-06 13:20:00,78.51,78.53,78.46,78.51,24000.0,78.51,78.53,78.46,78.51,24000.0
2013-09-06 13:25:00,78.5,78.59,78.5,78.52,6300.0,78.5,78.59,78.5,78.52,6300.0
2013-09-06 13:30:00,78.48,78.58,78.4,78.58,3900.0,78.48,78.58,78.4,78.58,3900.0
2013-09-06 13:35:00,78.58,78.61,78.56,78.6,2800.0,78.58,78.61,78.56,78.6,2800.0
2013-09-06 13:40:00,78.61,78.65,78.52,78.52,6500.0,78.61,78.65,78.52,78.52,6500.0
2013-09-06 13:45:00,78.52,78.79,78.52,78.78,7200.0,78.52,78.79,78.52,78.78,7200.0
2013-09-06 13:50:00,78.83,79.02,78.74,78.74,16800.0,78.83,79.02,78.74,78.74,16800.0
2013-09-06 13:55:00,78.78,78.78,78.54,78.58,10900.0,78.78,78.78,78.54,78.58,10900.0
2013-09-06 14:00:00,78.63,78.65,78.38,78.4,15800.0,78.63,78.65,78.38,78.4,15800.0
2013-09-06 14:05:00,78.43,78.61,78.43,78.54,1600.0,78.43,78.61,78.43,78.54,1600.0
2013-09-06 14:10:00,78.61,78.71,78.6,78.66,3300.0,78.61,78.71,78.6,78.66,3300.0
2013-09-06 14:15:00,78.68,78.83,78.68,78.79,6300.0,78.68,78.83,78.68,78.79,6300.0
2013-09-06 14:20:00,78.79,78.95,78.78,78.92,7800.0,78.79,78.95,78.78,78.92,7800.0
2013-09-06 14:25:00,78.93,79.0,78.91,78.97,6900.0,78.93,79.0,78.91,78.97,6900.0
2013-09-06 14:30:00,79.01,79.02,78.86,78.94,7800.0,79.01,79.02,78.86,78.94,7800.0
2013-09-06 14:35:00,78.94,78.96,78.91,78.93,5900.0,78.94,78.96,78.91,78.93,5900.0
2013-09-06 14:40:00,78.93,78.95,78.73,78.78,9100.0,78.93,78.95,78.73,78.78,9100.0
2013-09-06 14:45:00,78.77,78.87,78.7,78.87,6000.0,78.77,78.87,78.7,78.87,6000.0
2013-09-06 14:50:00,78.91,78.95,78.85,78.85,6400.0,78.91,78.95,78.85,78.85,6400.0
2013-09-06 14:55:00,78.85,78.85,78.67,78.74,5600.0,78.85,78.85,78.67,78.74,5600.0
2013-09-06 15:00:00,78.79,78.8,78.63,78.74,4800.0,78.79,78.8,78.63,78.74,4800.0
2013-09-06 15:05:00,78.77,78.84,78.6,78.74,13400.0,78.77,78.84,78.6,78.74,13400.0
2013-09-06 15:10:00,78.77,78.84,78.59,78.62,16500.0,78.77,78.84,78.59,78.62,16500.0
2013-09-06 15:15:00,78.72,78.84,78.71,78.84,8800.0,78.72,78.84,78.71,78.84,8800.0
2013-09-06 15:20:00,78.85,79.04,78.73,79.0,31500.0,78.85,79.04,78.73,79.0,31500.0
2013-09-06 15:25:00,78.96,79.08,78.96,79.08,12000.0,78.96,79.08,78.96,79.08,12000.0
2013-09-06 15:30:00,79.08,79.08,78.97,78.99,20200.0,79.08,79.08,78.97,78.99,20200.0
2013-09-06 15:35:00,79.0,79.03,78.9,79.0,32300.0,79.0,79.03,78.9,79.0,32300.0
2013-09-06 15:40:00,79.0,79.05,78.97,79.0,36100.0,79.0,79.05,78.97,79.0,36100.0
2013-09-06 15:45:00,78.97,79.01,78.88,78.96,74000.0,78.97,79.01,78.88,78.96,74000.0
2013-09-06 15:50:00,78.92,79.03,78.78,79.0,103100.0,78.92,79.03,78.78,79.0,103100.0
2013-09-06 15:55:00,79.0,79.03,78.91,79.01,159200.0,79.0,79.03,78.91,79.01,159200.0
2013-09-09 09:30:00,79.13,79.32,78.25,79.05,30100.0,79.13,79.32,78.25,79.05,30100.0
2013-09-09 09:35:00,78.64,80.0,78.64,79.55,24100.0,78.64,80.0,78.64,79.55,24100.0
2013-09-09 09:40:00,79.41,79.61,78.99,79.31,6500.0,79.41,79.61,78.99,79.31,6500.0
2013-09-09 09:45:00,79.36,79.76,79.18,79.75,3600.0,79.36,79.76,79.18,79.75,3600.0
2013-09-09 09:50:00,79.61,79.95,79.51,79.91,4400.0,79.61,79.95,79.51,79.91,4400.0
2013-09-09 09:55:00,79.95,80.38,79.83,79.91,40000.0,79.95,80.38,79.83,79.91,40000.0
2013-09-09 10:00:00,80.06,80.53,80.06,80.27,9800.0,80.06,80.53,80.06,80.27,9800.0
2013-09-09 10:05:00,80.15,80.15,79.76,79.76,9800.0,80.15,80.15,79.76,79.76,9800.0
2013-09-09 10:10:00,79.83,79.83,79.41,79.58,8300.0,79.83,79.83,79.41,79.58,8300.0
2013-09-09 10:15:00,79.83,80.04,79.67,79.67,5500.0,79.83,80.04,79.67,79.67,5500.0
2013-09-09 10:20:00,79.64,79.77,79.59,79.75,2300.0,79.64,79.77,79.59,79.75,2300.0
2013-09-09 10:25:00,79.71,79.72,79.42,79.71,8700.0,79.71,79.72,79.42,79.71,8700.0
2013-09-09 10:30:00,79.69,79.88,79.69,79.88,4200.0,79.69,79.88,79.69,79.88,4200.0
2013-09-09 10:35:00,79.95,79.99,79.82,79.91,4300.0,79.95,79.99,79.82,79.91,4300.0
2013-09-09 10:40:00,79.89,80.13,79.89,80.13,9500.0,79.89,80.13,79.89,80.13,9500.0
2013-09-09 10:45:00,80.1,80.17,80.0,80.13,8800.0,80.1,80.17,80.0,80.13,8800.0
2013-09-09 10:50:00,80.05,80.37,79.87,80.27,18600.0,80.05,80.37,79.87,80.27,18600.0
2013-09-09 10:55:00,80.26,80.41,80.16,80.37,7200.0,80.26,80.41,80.16,80.37,7200.0
2013-09-09 11:00:00,80.32,80.6,80.24,80.54,35800.0,80.32,80.6,80.24,80.54,35800.0
2013-09-09 11:05:00,80.55,80.58,80.33,80.4,8800.0,80.55,80.58,80.33,80.4,8800.0
2013-09-09 11:10:00,80.46,80.58,80.4,80.57,23100.0,80.46,80.58,80.4,80.57,23100.0
2013-09-09 11:15:00,80.54,80.6,80.42,80.49,13800.0,80.54,80.6,80.42,80.49,13800.0
2013-09-09 11:20:00,80.54,80.55,80.45,80.45,5900.0,80.54,80.55,80.45,80.45,5900.0
2013-09-09 11:25:00,80.45,80.55,80.37,80.47,9700.0,80.45,80.55,80.37,80.47,9700.0
2013-09-09 11:30:00,80.48,80.59,80.41,80.52,7500.0,80.48,80.59,80.41,80.52,7500.0
2013-09-09 11:35:00,80.56,80.87,80.55,80.87,9800.0,80.56,80.87,80.55,80.87,9800.0
2013-09-09 11:40:00,80.9,80.97,80.69,80.71,19100.0,80.9,80.97,80.69,80.71,19100.0
2013-09-09 11:45:00,80.68,80.82,80.59,80.78,15000.0,80.68,80.82,80.59,80.78,15000.0
2013-09-09 11:50:00,80.76,80.96,80.67,80.76,12100.0,80.76,80.96,80.67,80.76,12100.0
2013-09-09 11:55:00,80.76,80.9,80.71,80.88,8500.0,80.76,80.9,80.71,80.88,8500.0
2013-09-09 12:00:00,80.87,80.97,80.57,80.95,14100.0,80.87,80.97,80.57,80.95,14100.0
2013-09-09 12:05:00,80.94,80.94,80.84,80.93,4400.0,80.94,80.94,80.84,80.93,4400.0
2013-09-09 12:10:00,80.94,81.19,80.85,81.17,11000.0,80.94,81.19,80.85,81.17,11000.0
2013-09-09 12:15:00,81.18,81.18,81.04,81.07,6300.0,81.18,81.18,81.04,81.07,6300.0
2013-09-09 12:20:00,81.01,81.11,80.99,81.07,2500.0,81.01,81.11,80.99,81.07,2500.0
2013-09-09 12:25:00,81.09,81.15,80.99,81.12,8900.0,81.09,81.15,80.99,81.12,8900.0
2013-09-09 12:30:00,81.1,81.15,80.82,80.82,13100.0,81.1,81.15,80.82,80.82,13100.0
2013-09-09 12:35:00,80.8,81.07,80.8,81.02,5900.0,80.8,81.07,80.8,81.02,5900.0
2013-09-09 12:40:00,81.02,81.1,81.02,81.08,2300.0,81.02,81.1,81.02,81.08,2300.0
2013-09-09 12:45:00,81.03,81.16,81.03,81.16,1900.0,81.03,81.16,81.03,81.16,1900.0
2013-09-09 12:50:00,81.13,81.19,81.09,81.17,5100.0,81.13,81.19,81.09,81.17,5100.0
2013-09-09 12:55:00,81.18,81.31,81.18,81.27,8400.0,81.18,81.31,81.18,81.27,8400.0
2013-09-09 13:00:00,81.27,81.37,81.27,81.32,4000.0,81.27,81.37,81.27,81.32,4000.0
2013-09-09 13:05:00,81.39,81.4,81.21,81.3,5600.0,81.39,81.4,81.21,81.3,5600.0
2013-09-09 13:10:00,81.28,81.36,81.25,81.29,8100.0,81.28,81.36,81.25,81.29,8100.0
2013-09-09 13:15:00,81.3,81.37,81.19,81.25,6700.0,81.3,81.37,81.19,81.25,6700.0
2013-09-09 13:20:00,81.18,81.31,81.17,81.31,5300.0,81.18,81.31,81.17,81.31,5300.0
2013-09-09 13:25:00,81.31,81.4,81.28,81.35,4700.0,81.31,81.4,81.28,81.35,4700.0
2013-09-09 13:30:00,81.3,81.54,81.3,81.5,15300.0,81.3,81.54,81.3,81.5,15300.0
2013-09-09 13:35:00,81.47,81.47,81.4,81.43,3500.0,81.47,81.47,81.4,81.43,3500.0
2013-09-09 13:40:00,81.4,81.48,81.38,81.48,9200.0,81.4,81.48,81.38,81.48,9200.0
2013-09-09 13:45:00,81.47,81.62,81.45,81.59,10200.0,81.47,81.62,81.45,81.59,10200.0
2013-09-09 13:50:00,81.58,81.62,81.32,81.38,8300.0,81.58,81.62,81.32,81.38,8300.0
2013-09-09 13:55:00,81.37,81.69,81.34,81.66,10600.0,81.37,81.69,81.34,81.66,10600.0
2013-09-09 14:00:00,81.66,81.75,81.59,81.69,5100.0,81.66,81.75,81.59,81.69,5100.0
2013-09-09 14:05:00,81.67,81.69,81.46,81.46,9800.0,81.67,81.69,81.46,81.46,9800.0
2013-09-09 14:10:00,81.42,81.5,81.38,81.43,10600.0,81.42,81.5,81.38,81.43,10600.0
2013-09-09 14:15:00,81.43,81.89,81.41,81.87,14600.0,81.43,81.89,81.41,81.87,14600.0
2013-09-09 14:20:00,81.86,82.0,81.79,81.94,16800.0,81.86,82.0,81.79,81.94,16800.0
2013-09-09 14:25:00,81.94,81.97,81.77,81.82,13400.0,81.94,81.97,81.77,81.82,13400.0
2013-09-09 14:30:00,81.79,81.92,81.77,81.86,13300.0,81.79,81.92,81.77,81.86,13300.0
2013-09-09 14:35:00,81.83,81.92,81.79,81.82,14400.0,81.83,81.92,81.79,81.82,14400.0
2013-09-09 14:40:00,81.81,81.94,81.81,81.86,8400.0,81.81,81.94,81.81,81.86,8400.0
2013-09-09 14:45:00,81.86,81.86,81.8,81.86,2700.0,81.86,81.86,81.8,81.86,2700.0
2013-09-09 14:50:00,81.86,81.86,81.73,81.81,7500.0,81.86,81.86,81.73,81.81,7500.0
2013-09-09 14:55:00,81.82,81.87,81.75,81.85,7000.0,81.82,81.87,81.75,81.85,7000.0
2013-09-09 15:00:00,81.83,81.86,81.74,81.77,8100.0,81.83,81.86,81.74,81.77,8100.0
2013-09-09 15:05:00,81.77,81.84,81.69,81.79,11000.0,81.77,81.84,81.69,81.79,11000.0
2013-09-09 15:10:00,81.73,81.78,81.66,81.72,6400.0,81.73,81.78,81.66,81.72,6400.0
2013-09-09 15:15:00,81.71,81.81,81.66,81.75,8600.0,81.71,81.81,81.66,81.75,8600.0
2013-09-09 15:20:00,81.72,81.73,81.6,81.66,9700.0,81.72,81.73,81.6,81.66,9700.0
2013-09-09 15:25:00,81.63,81.72,81.58,81.72,14800.0,81.63,81.72,81.58,81.72,14800.0
2013-09-09 15:30:00,81.69,81.79,81.59,81.69,29400.0,81.69,81.79,81.59,81.69,29400.0
2013-09-09 15:35:00,81.7,81.92,81.69,81.86,27600.0,81.7,81.92,81.69,81.86,27600.0
2013-09-09 15:40:00,81.86,81.93,81.79,81.91,15100.0,81.86,81.93,81.79,81.91,15100.0
2013-09-09 15:45:00,81.82,82.0,81.82,81.99,17200.0,81.82,82.0,81.82,81.99,17200.0
2013-09-09 15:50:00,81.96,82.16,81.95,82.12,52600.0,81.96,82.16,81.95,82.12,52600.0
2013-09-09 15:55:00,82.09,82.09,81.89,81.92,49100.0,82.09,82.09,81.89,81.92,49100.0
2013-09-10 09:30:00,82.45,82.74,81.89,81.93,22800.0,82.45,82.74,81.89,81.93,22800.0
2013-09-10 09:35:00,81.93,81.98,81.42,81.53,44400.0,81.93,81.98,81.42,81.53,44400.0
2013-09-10 09:40:00,81.46,81.62,81.04,81.04,22800.0,81.46,81.62,81.04,81.04,22800.0
2013-09-10 09:45:00,81.08,81.5,81.07,81.18,13500.0,81.08,81.5,81.07,81.18,13500.0
2013-09-10 09:50:00,81.15,81.18,80.61,80.87,25100.0,81.15,81.18,80.61,80.87,25100.0
2013-09-10 09:55:00,80.82,80.89,80.31,80.58,21300.0,80.82,80.89,80.31,80.58,21300.0
2013-09-10 10:00:00,80.63,80.81,80.56,80.71,15400.0,80.63,80.81,80.56,80.71,15400.0
2013-09-10 10:05:00,80.75,80.8,80.27,80.31,12000.0,80.75,80.8,80.27,80.31,12000.0
2013-09-10 10:10:00,80.28,80.3,79.95,80.17,25000.0,80.28,80.3,79.95,80.17,25000.0
2013-09-10 10:15:00,80.19,80.3,79.86,79.86,18900.0,80.19,80.3,79.86,79.86,18900.0
2013-09-10 10:20:00,79.98,80.32,79.92,80.13,14300.0,79.98,80.32,79.92,80.13,14300.0
2013-09-10 10:25:00,80.26,80.57,80.25,80.47,7900.0,80.26,80.57,80.25,80.47,7900.0
2013-09-10 10:30:00,80.47,80.75,80.47,80.69,6900.0,80.47,80.75,80.47,80.69,6900.0
2013-09-10 10:35:00,80.59,80.61,80.09,80.11,17800.0,80.59,80.61,80.09,80.11,17800.0
2013-09-10 10:40:00,80.08,80.62,80.04,80.62,15400.0,80.08,80.62,80.04,80.62,15400.0
2013-09-10 10:45:00,80.63,80.75,80.37,80.43,10200.0,80.63,80.75,80.37,80.43,10200.0
2013-09-10 10:50:00,80.47,80.49,80.25,80.44,4700.0,80.47,80.49,80.25,80.44,4700.0
2013-09-10 10:55:00,80.45,80.49,80.25,80.35,12400.0,80.45,80.49,80.25,80.35,12400.0
2013-09-10 11:00:00,80.36,80.74,80.35,80.67,4900.0,80.36,80.74,80.35,80.67,4900.0
2013-09-10 11:05:00,80.72,80.72,80.26,80.27,8000.0,80.72,80.72,80.26,80.27,8000.0
2013-09-10 11:10:00,80.3,80.58,80.26,80.52,31900.0,80.3,80.58,80.26,80.52,31900.0
2013-09-10 11:15:00,80.54,80.54,80.26,80.3,5200.0,80.54,80.54,80.26,80.3,5200.0
2013-09-10 11:20:00,80.3,80.3,80.12,80.21,5200.0,80.3,80.3,80.12,80.21,5200.0
2013-09-10 11:25:00,80.19,80.19,80.09,80.1,2400.0,80.19,80.19,80.09,80.1,2400.0
2013-09-10 11:30:00,80.1,80.15,80.0,80.0,9500.0,80.1,80.15,80.0,80.0,9500.0
2013-09-10 11:35:00,80.01,80.12,79.83,79.87,8300.0,80.01,80.12,79.83,79.87,8300.0
2013-09-10 11:40:00,79.86,79.87,79.5,79.59,23400.0,79.86,79.87,79.5,79.59,23400.0
2013-09-10 11:45:00,79.66,79.76,79.62,79.76,3200.0,79.66,79.76,79.62,79.76,3200.0
2013-09-10 11:50:00,79.82,79.88,79.77,79.87,3900.0,79.82,79.88,79.77,79.87,3900.0
2013-09-10 11:55:00,79.87,79.87,79.56,79.61,5800.0,79.87,79.87,79.56,79.61,5800.0
2013-09-10 12:00:00,79.61,79.67,79.54,79.6,5200.0,79.61,79.67,79.54,79.6,5200.0
2013-09-10 12:05:00,79.61,79.67,79.61,79.66,800.0,79.61,79.67,79.61,79.66,800.0
2013-09-10 12:10:00,79.7,79.78,79.66,79.69,5500.0,79.7,79.78,79.66,79.69,5500.0
2013-09-10 12:15:00,79.74,79.8,79.72,79.74,4700.0,79.74,79.8,79.72,79.74,4700.0
2013-09-10 12:20:00,79.73,79.8,79.71,79.77,9600.0,79.73,79.8,79.71,79.77,9600.0
2013-09-10 12:25:00,79.76,79.77,79.65,79.72,4700.0,79.76,79.77,79.65,79.72,4700.0
2013-09-10 12:30:00,79.8,80.02,79.72,79.97,7400.0,79.8,80.02,79.72,79.97,7400.0
2013-09-10 12:35:00,79.95,80.07,79.94,79.96,2300.0,79.95,80.07,79.94,79.96,2300.0
2013-09-10 12:40:00,79.96,80.08,79.95,80.06,19900.0,79.96,80.08,79.95,80.06,19900.0
2013-09-10 12:45:00,80.07,80.2,80.07,80.2,3900.0,80.07,80.2,80.07,80.2,3900.0
2013-09-10 12:50:00,80.16,80.4,80.16,80.37,5000.0,80.16,80.4,80.16,80.37,5000.0
2013-09-10 12:55:00,80.33,80.35,80.2,80.24,3800.0,80.33,80.35,80.2,80.24,3800.0
2013-09-10 13:00:00,80.31,80.54,80.23,80.52,22600.0,80.31,80.54,80.23,80.52,22600.0
2013-09-10 13:05:00,80.55,80.66,80.17,80.17,16500.0,80.55,80.66,80.17,80.17,16500.0
2013-09-10 13:10:00,80.22,80.25,80.07,80.17,18800.0,80.22,80.25,80.07,80.17,18800.0
2013-09-10 13:15:00,80.17,80.32,80.17,80.32,6100.0,80.17,80.32,80.17,80.32,6100.0
2013-09-10 13:20:00,80.3,80.4,80.3,80.35,2800.0,80.3,80.4,80.3,80.35,2800.0
2013-09-10 13:25:00,80.32,80.5,80.32,80.46,7000.0,80.32,80.5,80.32,80.46,7000.0
2013-09-10 13:30:00,80.48,80.5,80.43,80.46,31600.0,80.48,80.5,80.43,80.46,31600.0
2013-09-10 13:35:00,80.42,80.5,80.41,80.49,9900.0,80.42,80.5,80.41,80.49,9900.0
2013-09-10 13:40:00,80.54,80.6,80.48,80.56,2400.0,80.54,80.6,80.48,80.56,2400.0
2013-09-10 13:45:00,80.55,80.57,80.46,80.46,3200.0,80.55,80.57,80.46,80.46,3200.0
2013-09-10 13:50:00,80.41,80.56,80.41,80.56,2500.0,80.41,80.56,80.41,80.56,2500.0
2013-09-10 13:55:00,80.47,80.6,80.46,80.56,11600.0,80.47,80.6,80.46,80.56,11600.0
2013-09-10 14:00:00,80.55,80.56,80.49,80.49,4100.0,80.55,80.56,80.49,80.49,4100.0
2013-09-10 14:05:00,80.51,80.64,80.45,80.58,21300.0,80.51,80.64,80.45,80.58,21300.0
2013-09-10 14:10:00,80.62,80.73,80.39,80.55,166000.0,80.62,80.73,80.39,80.55,166000.0
2013-09-10 14:15:00,80.59,80.66,80.44,80.47,11800.0,80.59,80.66,80.44,80.47,11800.0
2013-09-10 14:20:00,80.5,80.65,80.48,80.6,4700.0,80.5,80.65,80.48,80.6,4700.0
2013-09-10 14:25:00,80.59,80.61,80.44,80.59,32400.0,80.59,80.61,80.44,80.59,32400.0
2013-09-10 14:30:00,80.56,80.6,80.47,80.5,19400.0,80.56,80.6,80.47,80.5,19400.0
2013-09-10 14:35:00,80.54,80.64,80.54,80.56,4500.0,80.54,80.64,80.54,80.56,4500.0
2013-09-10 14:40:00,80.62,80.69,80.58,80.65,6900.0,80.62,80.69,80.58,80.65,6900.0
2013-09-10 14:45:00,80.7,80.81,80.66,80.8,8200.0,80.7,80.81,80.66,80.8,8200.0
2013-09-10 14:50:00,80.79,80.79,80.69,80.71,2400.0,80.79,80.79,80.69,80.71,2400.0
2013-09-10 14:55:00,80.73,80.84,80.73,80.84,4400.0,80.73,80.84,80.73,80.84,4400.0
2013-09-10 15:00:00,80.85,81.06,80.85,81.06,10700.0,80.85,81.06,80.85,81.06,10700.0
2013-09-10 15:05:00,81.05,81.22,81.04,81.08,18200.0,81.05,81.22,81.04,81.08,18200.0
2013-09-10 15:10:00,81.03,81.16,81.03,81.09,14300.0,81.03,81.16,81.03,81.09,14300.0
2013-09-10 15:15:00,81.08,81.19,81.08,81.11,12100.0,81.08,81.19,81.08,81.11,12100.0
2013-09-10 15:20:00,81.13,81.17,81.09,81.15,3500.0,81.13,81.17,81.09,81.15,3500.0
2013-09-10 15:25:00,81.17,81.27,81.06,81.06,13300.0,81.17,81.27,81.06,81.06,13300.0
2013-09-10 15:30:00,81.06,81.14,81.01,81.06,7800.0,81.06,81.14,81.01,81.06,7800.0
2013-09-10 15:35:00,81.05,81.09,80.94,80.99,13900.0,81.05,81.09,80.94,80.99,13900.0
2013-09-10 15:40:00,81.0,81.07,80.77,80.77,18000.0,81.0,81.07,80.77,80.77,18000.0
2013-09-10 15:45:00,80.79,81.05,80.69,80.92,26200.0,80.79,81.05,80.69,80.92,26200.0
2013-09-10 15:50:00,80.93,81.03,80.86,80.91,37200.0,80.93,81.03,80.86,80.91,37200.0
2013-09-10 15:55:00,80.94,81.32,80.94,81.32,69800.0,80.94,81.32,80.94,81.32,69800.0
2013-09-11 09:30:00,81.37,81.5,79.75,80.63,70000.0,81.37,81.5,79.75,80.63,70000.0
2013-09-11 09:35:00,80.76,80.99,80.42,80.73,35500.0,80.76,80.99,80.42,80.73,35500.0
2013-09-11 09:40:00,80.51,80.76,80.47,80.58,9200.0,80.51,80.76,80.47,80.58,9200.0
2013-09-11 09:45:00,80.61,81.01,80.61,80.63,6900.0,80.61,81.01,80.61,80.63,6900.0
2013-09-11 09:50:00,80.8,81.05,80.77,80.77,4800.0,80.8,81.05,80.77,80.77,4800.0
2013-09-11 09:55:00,80.82,81.13,80.42,81.11,15600.0,80.82,81.13,80.42,81.11,15600.0
2013-09-11 10:00:00,81.11,81.13,80.86,80.86,9800.0,81.11,81.13,80.86,80.86,9800.0
2013-09-11 10:05:00,80.99,81.05,80.5,80.83,21400.0,80.99,81.05,80.5,80.83,21400.0
2013-09-11 10:10:00,80.89,80.9,80.42,80.44,11900.0,80.89,80.9,80.42,80.44,11900.0
2013-09-11 10:15:00,80.47,80.55,80.03,80.03,15300.0,80.47,80.55,80.03,80.03,15300.0
2013-09-11 10:20:00,80.09,80.17,79.8,80.02,19700.0,80.09,80.17,79.8,80.02,19700.0
2013-09-11 10:25:00,80.04,80.11,79.79,79.8,13300.0,80.04,80.11,79.79,79.8,13300.0
2013-09-11 10:30:00,79.81,80.04,79.8,79.98,14300.0,79.81,80.04,79.8,79.98,14300.0
2013-09-11 10:35:00,79.95,79.97,79.66,79.68,12100.0,79.95,79.97,79.66,79.68,12100.0
2013-09-11 10:40:00,79.71,79.83,79.57,79.72,14400.0,79.71,79.83,79.57,79.72,14400.0
2013-09-11 10:45:00,79.69,79.72,79.5,79.57,8300.0,79.69,79.72,79.5,79.57,8300.0
2013-09-11 10:50:00,79.57,79.65,79.41,79.45,15700.0,79.57,79.65,79.41,79.45,15700.0
2013-09-11 10:55:00,79.44,79.76,79.3,79.39,25200.0,79.44,79.76,79.3,79.39,25200.0
2013-09-11 11:00:00,79.4,79.54,79.28,79.54,26500.0,79.4,79.54,79.28,79.54,26500.0
2013-09-11 11:05:00,79.5,79.82,79.5,79.72,11100.0,79.5,79.82,79.5,79.72,11100.0
2013-09-11 11:10:00,79.72,79.82,79.67,79.77,8300.0,79.72,79.82,79.67,79.77,8300.0
2013-09-11 11:15:00,79.74,79.79,79.63,79.67,10000.0,79.74,79.79,79.63,79.67,10000.0
2013-09-11 11:20:00,79.68,79.8,79.65,79.74,5400.0,79.68,79.8,79.65,79.74,5400.0
2013-09-11 11:25:00,79.83,79.83,79.62,79.68,4700.0,79.83,79.83,79.62,79.68,4700.0
2013-09-11 11:30:00,79.77,79.92,79.67,79.72,5700.0,79.77,79.92,79.67,79.72,5700.0
2013-09-11 11:35:00,79.76,79.88,79.67,79.67,7700.0,79.76,79.88,79.67,79.67,7700.0
2013-09-11 11:40:00,79.67,79.79,79.63,79.79,2500.0,79.67,79.79,79.63,79.79,2500.0
2013-09-11 11:45:00,79.73,79.79,79.63,79.74,6200.0,79.73,79.79,79.63,79.74,6200.0
2013-09-11 11:50:00,79.75,79.79,79.62,79.71,5900.0,79.75,79.79,79.62,79.71,5900.0
2013-09-11 11:55:00,79.7,79.76,79.63,79.63,11600.0,79.7,79.76,79.63,79.63,11600.0
2013-09-11 12:00:00,79.64,79.68,79.48,79.48,6900.0,79.64,79.68,79.48,79.48,6900.0
2013-09-11 12:05:00,79.49,79.55,79.47,79.55,4600.0,79.49,79.55,79.47,79.55,4600.0
2013-09-11 12:10:00,79.56,79.79,79.56,79.65,3900.0,79.56,79.79,79.56,79.65,3900.0
2013-09-11 12:15:00,79.69,79.73,79.57,79.67,7500.0,79.69,79.73,79.57,79.67,7500.0
2013-09-11 12:20:00,79.69,79.7,79.58,79.62,5500.0,79.69,79.7,79.58,79.62,5500.0
2013-09-11 12:25:00,79.61,79.73,79.57,79.73,3200.0,79.61,79.73,79.57,79.73,3200.0
2013-09-11 12:30:00,79.83,79.83,79.69,79.69,3400.0,79.83,79.83,79.69,79.69,3400.0
2013-09-11 12:35:00,79.67,79.74,79.58,79.68,4100.0,79.67,79.74,79.58,79.68,4100.0
2013-09-11 12:40:00,79.68,79.69,79.5,79.55,3700.0,79.68,79.69,79.5,79.55,3700.0
2013-09-11 12:45:00,79.54,79.65,79.46,79.65,4900.0,79.54,79.65,79.46,79.65,4900.0
2013-09-11 12:50:00,79.59,79.81,79.59,79.72,2900.0,79.59,79.81,79.59,79.72,2900.0
2013-09-11 12:55:00,79.75,79.75,79.48,79.49,12400.0,79.75,79.75,79.48,79.49,12400.0
2013-09-11 13:00:00,79.48,79.59,79.45,79.48,5300.0,79.48,79.59,79.45,79.48,5300.0
2013-09-11 13:05:00,79.48,79.58,79.47,79.49,4500.0,79.48,79.58,79.47,79.49,4500.0
2013-09-11 13:10:00,79.45,79.59,79.45,79.58,5100.0,79.45,79.59,79.45,79.58,5100.0
2013-09-11 13:15:00,79.56,79.58,79.42,79.45,5000.0,79.56,79.58,79.42,79.45,5000.0
2013-09-11 13:20:00,79.46,79.52,79.46,79.51,5500.0,79.46,79.52,79.46,79.51,5500.0
2013-09-11 13:25:00,79.51,79.63,79.49,79.51,15700.0,79.51,79.63,79.49,79.51,15700.0
2013-09-11 13:30:00,79.53,79.79,79.53,79.7,6600.0,79.53,79.79,79.53,79.7,6600.0
2013-09-11 13:35:00,79.72,79.84,79.61,79.7,3400.0,79.72,79.84,79.61,79.7,3400.0
2013-09-11 13:40:00,79.65,79.69,79.62,79.62,6400.0,79.65,79.69,79.62,79.62,6400.0
2013-09-11 13:45:00,79.66,79.66,79.55,79.58,2000.0,79.66,79.66,79.55,79.58,2000.0
2013-09-11 13:50:00,79.59,79.61,79.54,79.54,7400.0,79.59,79.61,79.54,79.54,7400.0
2013-09-11 13:55:00,79.52,79.55,79.44,79.55,4400.0,79.52,79.55,79.44,79.55,4400.0
2013-09-11 14:00:00,79.58,79.66,79.51,79.55,10200.0,79.58,79.66,79.51,79.55,10200.0
2013-09-11 14:05:00,79.56,79.64,79.56,79.64,1400.0,79.56,79.64,79.56,79.64,1400.0
2013-09-11 14:10:00,79.69,79.72,79.62,79.7,10300.0,79.69,79.72,79.62,79.7,10300.0
2013-09-11 14:15:00,79.75,79.75,79.51,79.54,4600.0,79.75,79.75,79.51,79.54,4600.0
2013-09-11 14:20:00,79.56,79.57,79.26,79.32,19400.0,79.56,79.57,79.26,79.32,19400.0
2013-09-11 14:25:00,79.33,79.56,79.33,79.54,3000.0,79.33,79.56,79.33,79.54,3000.0
2013-09-11 14:30:00,79.53,79.61,79.45,79.45,8200.0,79.53,79.61,79.45,79.45,8200.0
2013-09-11 14:35:00,79.44,79.5,79.37,79.37,5900.0,79.44,79.5,79.37,79.37,5900.0
2013-09-11 14:40:00,79.34,79.54,79.33,79.54,3200.0,79.34,79.54,79.33,79.54,3200.0
2013-09-11 14:45:00,79.55,79.6,79.44,79.5,7700.0,79.55,79.6,79.44,79.5,7700.0
2013-09-11 14:50:00,79.49,79.55,79.44,79.47,3800.0,79.49,79.55,79.44,79.47,3800.0
2013-09-11 14:55:00,79.46,79.46,79.38,79.45,3700.0,79.46,79.46,79.38,79.45,3700.0
2013-09-11 15:00:00,79.42,79.45,79.35,79.37,4600.0,79.42,79.45,79.35,79.37,4600.0
2013-09-11 15:05:00,79.41,79.46,79.39,79.39,5800.0,79.41,79.46,79.39,79.39,5800.0
2013-09-11 15:10:00,79.4,79.42,79.37,79.42,4700.0,79.4,79.42,79.37,79.42,4700.0
2013-09-11 15:15:00,79.42,79.43,79.34,79.35,6300.0,79.42,79.43,79.34,79.35,6300.0
2013-09-11 15:20:00,79.36,79.46,79.36,79.46,5300.0,79.36,79.46,79.36,79.46,5300.0
2013-09-11 15:25:00,79.43,79.51,79.36,79.48,8400.0,79.43,79.51,79.36,79.48,8400.0
2013-09-11 15:30:00,79.43,79.5,79.37,79.45,8600.0,79.43,79.5,79.37,79.45,8600.0
2013-09-11 15:35:00,79.45,79.52,79.37,79.51,18100.0,79.45,79.52,79.37,79.51,18100.0
2013-09-11 15:40:00,79.53,79.56,79.5,79.52,15600.0,79.53,79.56,79.5,79.52,15600.0
2013-09-11 15:45:00,79.53,79.53,79.43,79.5,29000.0,79.53,79.53,79.43,79.5,29000.0
2013-09-11 15:50:00,79.5,79.59,79.5,79.56,36700.0,79.5,79.59,79.5,79.56,36700.0
2013-09-11 15:55:00,79.57,79.79,79.56,79.79,59600.0,79.57,79.79,79.56,79.79,59600.0
2013-09-12 09:30:00,81.78,81.97,81.6,81.7,144200.0,81.78,81.97,81.6,81.7,144200.0
2013-09-12 09:35:00,81.67,81.95,81.52,81.95,72000.0,81.67,81.95,81.52,81.95,72000.0
2013-09-12 09:40:00,81.91,82.0,81.52,81.66,91200.0,81.91,82.0,81.52,81.66,91200.0
2013-09-12 09:45:00,81.68,81.71,81.58,81.58,35300.0,81.68,81.71,81.58,81.58,35300.0
2013-09-12 09:50:00,81.59,82.14,81.51,81.56,113900.0,81.59,82.14,81.51,81.56,113900.0
2013-09-12 09:55:00,81.55,81.63,81.22,81.47,57500.0,81.55,81.63,81.22,81.47,57500.0
2013-09-12 10:00:00,81.48,81.55,81.33,81.47,27400.0,81.48,81.55,81.33,81.47,27400.0
2013-09-12 10:05:00,81.47,81.55,81.35,81.47,20600.0,81.47,81.55,81.35,81.47,20600.0
2013-09-12 10:10:00,81.48,81.51,81.33,81.43,20000.0,81.48,81.51,81.33,81.43,20000.0
2013-09-12 10:15:00,81.45,81.51,81.35,81.38,36200.0,81.45,81.51,81.35,81.38,36200.0
2013-09-12 10:20:00,81.38,81.52,81.33,81.44,23200.0,81.38,81.52,81.33,81.44,23200.0
2013-09-12 10:25:00,81.44,81.52,81.42,81.5,19600.0,81.44,81.52,81.42,81.5,19600.0
2013-09-12 10:30:00,81.49,81.67,81.45,81.53,79000.0,81.49,81.67,81.45,81.53,79000.0
2013-09-12 10:35:00,81.53,81.56,81.45,81.47,34800.0,81.53,81.56,81.45,81.47,34800.0
2013-09-12 10:40:00,81.49,81.57,81.43,81.5,26300.0,81.49,81.57,81.43,81.5,26300.0
2013-09-12 10:45:00,81.48,81.57,81.33,81.51,34000.0,81.48,81.57,81.33,81.51,34000.0
2013-09-12 10:50:00,81.53,81.56,81.5,81.56,15800.0,81.53,81.56,81.5,81.56,15800.0
2013-09-12 10:55:00,81.56,81.61,81.4,81.47,23800.0,81.56,81.61,81.4,81.47,23800.0
2013-09-12 11:00:00,81.47,81.52,81.38,81.52,28000.0,81.47,81.52,81.38,81.52,28000.0
2013-09-12 11:05:00,81.51,81.65,81.46,81.47,32000.0,81.51,81.65,81.46,81.47,32000.0
2013-09-12 11:10:00,81.49,81.52,81.32,81.35,34400.0,81.49,81.52,81.32,81.35,34400.0
2013-09-12 11:15:00,81.34,81.35,80.82,80.88,40300.0,81.34,81.35,80.82,80.88,40300.0
2013-09-12 11:20:00,80.89,80.99,80.85,80.85,21100.0,80.89,80.99,80.85,80.85,21100.0
2013-09-12 11:25:00,80.88,80.91,80.82,80.89,17900.0,80.88,80.91,80.82,80.89,17900.0
2013-09-12 11:30:00,80.91,81.05,80.76,80.76,15900.0,80.91,81.05,80.76,80.76,15900.0
2013-09-12 11:35:00,80.77,80.77,80.26,80.3,26700.0,80.77,80.77,80.26,80.3,26700.0
2013-09-12 11:40:00,80.29,80.65,80.26,80.65,29100.0,80.29,80.65,80.26,80.65,29100.0
2013-09-12 11:45:00,80.65,80.79,80.6,80.66,18900.0,80.65,80.79,80.6,80.66,18900.0
2013-09-12 11:50:00,80.66,80.94,80.61,80.91,16500.0,80.66,80.94,80.61,80.91,16500.0
2013-09-12 11:55:00,80.94,81.0,80.86,80.9,13700.0,80.94,81.0,80.86,80.9,13700.0
2013-09-12 12:00:00,80.9,80.9,80.61,80.71,15700.0,80.9,80.9,80.61,80.71,15700.0
2013-09-12 12:05:00,80.73,80.75,80.57,80.57,15900.0,80.73,80.75,80.57,80.57,15900.0
2013-09-12 12:10:00,80.56,80.59,80.42,80.45,23200.0,80.56,80.59,80.42,80.45,23200.0
2013-09-12 12:15:00,80.47,80.61,80.46,80.52,21500.0,80.47,80.61,80.46,80.52,21500.0
2013-09-12 12:20:00,80.52,80.52,80.46,80.5,15900.0,80.52,80.52,80.46,80.5,15900.0
2013-09-12 12:25:00,80.5,80.75,80.43,80.74,25700.0,80.5,80.75,80.43,80.74,25700.0
2013-09-12 12:30:00,80.75,80.8,80.62,80.67,15600.0,80.75,80.8,80.62,80.67,15600.0
2013-09-12 12:35:00,80.67,81.01,80.67,80.95,38700.0,80.67,81.01,80.67,80.95,38700.0
2013-09-12 12:40:00,80.92,81.13,80.82,81.09,15000.0,80.92,81.13,80.82,81.09,15000.0
2013-09-12 12:45:00,81.1,81.36,81.09,81.28,13400.0,81.1,81.36,81.09,81.28,13400.0
2013-09-12 12:50:00,81.28,81.28,81.1,81.13,13600.0,81.28,81.28,81.1,81.13,13600.0
2013-09-12 12:55:00,81.11,81.39,81.07,81.39,13500.0,81.11,81.39,81.07,81.39,13500.0
2013-09-12 13:00:00,81.37,81.4,81.33,81.36,11900.0,81.37,81.4,81.33,81.36,11900.0
2013-09-12 13:05:00,81.35,81.44,81.33,81.41,11600.0,81.35,81.44,81.33,81.41,11600.0
2013-09-12 13:10:00,81.42,81.46,81.11,81.13,18900.0,81.42,81.46,81.11,81.13,18900.0
2013-09-12 13:15:00,81.1,81.3,81.1,81.28,12200.0,81.1,81.3,81.1,81.28,12200.0
2013-09-12 13:20:00,81.33,81.43,81.27,81.33,10000.0,81.33,81.43,81.27,81.33,10000.0
2013-09-12 13:25:00,81.34,81.34,81.28,81.33,5400.0,81.34,81.34,81.28,81.33,5400.0
2013-09-12 13:30:00,81.31,81.39,81.3,81.34,9100.0,81.31,81.39,81.3,81.34,9100.0
2013-09-12 13:35:00,81.37,81.51,81.32,81.48,9100.0,81.37,81.51,81.32,81.48,9100.0
2013-09-12 13:40:00,81.49,81.6,81.43,81.43,13100.0,81.49,81.6,81.43,81.43,13100.0
2013-09-12 13:45:00,81.41,81.47,81.3,81.34,11600.0,81.41,81.47,81.3,81.34,11600.0
2013-09-12 13:50:00,81.29,81.41,81.29,81.34,9300.0,81.29,81.41,81.29,81.34,9300.0
2013-09-12 13:55:00,81.34,81.34,81.22,81.22,12100.0,81.34,81.34,81.22,81.22,12100.0
2013-09-12 14:00:00,81.21,81.32,81.19,81.31,13400.0,81.21,81.32,81.19,81.31,13400.0
2013-09-12 14:05:00,81.31,81.49,81.3,81.49,12900.0,81.31,81.49,81.3,81.49,12900.0
2013-09-12 14:10:00,81.47,81.49,81.39,81.45,12200.0,81.47,81.49,81.39,81.45,12200.0
2013-09-12 14:15:00,81.45,81.58,81.45,81.58,23900.0,81.45,81.58,81.45,81.58,23900.0
2013-09-12 14:20:00,81.58,81.59,81.44,81.46,12800.0,81.58,81.59,81.44,81.46,12800.0
2013-09-12 14:25:00,81.48,81.51,81.33,81.38,15700.0,81.48,81.51,81.33,81.38,15700.0
2013-09-12 14:30:00,81.36,81.59,81.36,81.59,20400.0,81.36,81.59,81.36,81.59,20400.0
2013-09-12 14:35:00,81.59,81.59,81.36,81.38,20300.0,81.59,81.59,81.36,81.38,20300.0
2013-09-12 14:40:00,81.38,81.5,81.31,81.48,18000.0,81.38,81.5,81.31,81.48,18000.0
2013-09-12 14:45:00,81.51,81.64,81.44,81.59,26200.0,81.51,81.64,81.44,81.59,26200.0
2013-09-12 14:50:00,81.6,81.6,81.5,81.56,20400.0,81.6,81.6,81.5,81.56,20400.0
2013-09-12 14:55:00,81.56,81.6,81.4,81.44,32800.0,81.56,81.6,81.4,81.44,32800.0
2013-09-12 15:00:00,81.41,81.43,81.26,81.26,11000.0,81.41,81.43,81.26,81.26,11000.0
2013-09-12 15:05:00,81.27,81.3,81.16,81.23,18400.0,81.27,81.3,81.16,81.23,18400.0
2013-09-12 15:10:00,81.23,81.4,81.22,81.33,18300.0,81.23,81.4,81.22,81.33,18300.0
2013-09-12 15:15:00,81.34,81.35,81.26,81.32,22800.0,81.34,81.35,81.26,81.32,22800.0
2013-09-12 15:20:00,81.32,81.39,81.29,81.39,20600.0,81.32,81.39,81.29,81.39,20600.0
2013-09-12 15:25:00,81.37,81.42,81.37,81.38,24000.0,81.37,81.42,81.37,81.38,24000.0
2013-09-12 15:30:00,81.38,81.42,81.3,81.33,34900.0,81.38,81.42,81.3,81.33,34900.0
2013-09-12 15:35:00,81.31,81.39,81.3,81.37,35900.0,81.31,81.39,81.3,81.37,35900.0
2013-09-12 15:40:00,81.37,81.4,81.32,81.39,42700.0,81.37,81.4,81.32,81.39,42700.0
2013-09-12 15:45:00,81.39,81.44,81.32,81.33,49100.0,81.39,81.44,81.32,81.33,49100.0
2013-09-12 15:50:00,81.32,81.33,81.26,81.32,57000.0,81.32,81.33,81.26,81.32,57000.0
2013-09-12 15:55:00,81.33,81.45,81.27,81.4,95300.0,81.33,81.45,81.27,81.4,95300.0
2013-09-13 09:30:00,81.29,81.3,78.02,79.08,111500.0,81.29,81.3,78.02,79.08,111500.0
2013-09-13 09:35:00,78.75,79.54,78.66,79.27,72100.0,78.75,79.54,78.66,79.27,72100.0
2013-09-13 09:40:00,79.26,79.31,78.25,78.26,59000.0,79.26,79.31,78.25,78.26,59000.0
2013-09-13 09:45:00,78.25,78.58,78.25,78.3,83700.0,78.25,78.58,78.25,78.3,83700.0
2013-09-13 09:50:00,78.44,78.64,78.38,78.55,61200.0,78.44,78.64,78.38,78.55,61200.0
2013-09-13 09:55:00,78.59,78.88,78.4,78.73,58400.0,78.59,78.88,78.4,78.73,58400.0
2013-09-13 10:00:00,78.82,79.03,78.69,78.99,46400.0,78.82,79.03,78.69,78.99,46400.0
2013-09-13 10:05:00,78.99,79.03,78.67,78.77,29400.0,78.99,79.03,78.67,78.77,29400.0
2013-09-13 10:10:00,78.76,78.77,78.28,78.46,37400.0,78.76,78.77,78.28,78.46,37400.0
2013-09-13 10:15:00,78.5,78.51,78.15,78.17,38000.0,78.5,78.51,78.15,78.17,38000.0
2013-09-13 10:20:00,78.15,78.17,77.76,77.81,69100.0,78.15,78.17,77.76,77.81,69100.0
2013-09-13 10:25:00,77.83,77.87,77.53,77.56,57500.0,77.83,77.87,77.53,77.56,57500.0
2013-09-13 10:30:00,77.6,77.93,77.54,77.93,61900.0,77.6,77.93,77.54,77.93,61900.0
2013-09-13 10:35:00,77.89,77.93,77.62,77.84,52100.0,77.89,77.93,77.62,77.84,52100.0
2013-09-13 10:40:00,77.84,77.91,77.66,77.74,41600.0,77.84,77.91,77.66,77.74,41600.0
2013-09-13 10:45:00,77.76,77.77,77.62,77.75,48100.0,77.76,77.77,77.62,77.75,48100.0
2013-09-13 10:50:00,77.76,77.94,77.69,77.72,42500.0,77.76,77.94,77.69,77.72,42500.0
2013-09-13 10:55:00,77.69,77.7,77.21,77.26,61400.0,77.69,77.7,77.21,77.26,61400.0
2013-09-13 11:00:00,77.28,77.34,77.08,77.32,28300.0,77.28,77.34,77.08,77.32,28300.0
2013-09-13 11:05:00,77.32,77.37,77.07,77.32,48400.0,77.32,77.37,77.07,77.32,48400.0
2013-09-13 11:10:00,77.32,77.37,77.21,77.3,22300.0,77.32,77.37,77.21,77.3,22300.0
2013-09-13 11:15:00,77.3,77.48,77.18,77.46,31000.0,77.3,77.48,77.18,77.46,31000.0
2013-09-13 11:20:00,77.46,77.46,77.23,77.3,22700.0,77.46,77.46,77.23,77.3,22700.0
2013-09-13 11:25:00,77.31,77.51,77.23,77.3,28200.0,77.31,77.51,77.23,77.3,28200.0
2013-09-13 11:30:00,77.34,77.6,77.26,77.57,35800.0,77.34,77.6,77.26,77.57,35800.0
2013-09-13 11:35:00,77.59,77.63,77.4,77.55,20900.0,77.59,77.63,77.4,77.55,20900.0
2013-09-13 11:40:00,77.5,77.55,77.48,77.5,23200.0,77.5,77.55,77.48,77.5,23200.0
2013-09-13 11:45:00,77.47,77.5,77.3,77.3,19400.0,77.47,77.5,77.3,77.3,19400.0
2013-09-13 11:50:00,77.3,77.37,77.12,77.13,22600.0,77.3,77.37,77.12,77.13,22600.0
2013-09-13 11:55:00,77.13,77.25,77.08,77.18,26900.0,77.13,77.25,77.08,77.18,26900.0
2013-09-13 12:00:00,77.17,77.37,77.15,77.17,22100.0,77.17,77.37,77.15,77.17,22100.0
2013-09-13 12:05:00,77.18,77.3,77.11,77.29,35000.0,77.18,77.3,77.11,77.29,35000.0
2013-09-13 12:10:00,77.32,77.65,77.29,77.65,37400.0,77.32,77.65,77.29,77.65,37400.0
2013-09-13 12:15:00,77.65,78.0,77.65,77.95,27700.0,77.65,78.0,77.65,77.95,27700.0
2013-09-13 12:20:00,77.96,77.99,77.85,77.91,34500.0,77.96,77.99,77.85,77.91,34500.0
2013-09-13 12:25:00,77.9,78.18,77.9,78.05,39600.0,77.9,78.18,77.9,78.05,39600.0
2013-09-13 12:30:00,78.05,78.06,77.62,77.62,21100.0,78.05,78.06,77.62,77.62,21100.0
2013-09-13 12:35:00,77.67,77.72,77.45,77.53,21700.0,77.67,77.72,77.45,77.53,21700.0
2013-09-13 12:40:00,77.54,77.76,77.46,77.69,22700.0,77.54,77.76,77.46,77.69,22700.0
2013-09-13 12:45:00,77.62,77.77,77.62,77.7,11700.0,77.62,77.77,77.62,77.7,11700.0
2013-09-13 12:50:00,77.72,77.72,77.65,77.69,9000.0,77.72,77.72,77.65,77.69,9000.0
2013-09-13 12:55:00,77.68,77.76,77.65,77.68,12900.0,77.68,77.76,77.65,77.68,12900.0
2013-09-13 13:00:00,77.69,77.97,77.69,77.91,10700.0,77.69,77.97,77.69,77.91,10700.0
2013-09-13 13:05:00,77.89,77.9,77.77,77.86,14000.0,77.89,77.9,77.77,77.86,14000.0
2013-09-13 13:10:00,77.83,77.83,77.68,77.68,7500.0,77.83,77.83,77.68,77.68,7500.0
2013-09-13 13:15:00,77.68,77.68,77.5,77.52,8600.0,77.68,77.68,77.5,77.52,8600.0
2013-09-13 13:20:00,77.53,77.57,77.48,77.56,17400.0,77.53,77.57,77.48,77.56,17400.0
2013-09-13 13:25:00,77.57,77.71,77.57,77.59,7100.0,77.57,77.71,77.57,77.59,7100.0
2013-09-13 13:30:00,77.59,77.77,77.59,77.75,15900.0,77.59,77.77,77.59,77.75,15900.0
2013-09-13 13:35:00,77.77,77.8,77.71,77.76,8200.0,77.77,77.8,77.71,77.76,8200.0
2013-09-13 13:40:00,77.76,77.86,77.76,77.84,12000.0,77.76,77.86,77.76,77.84,12000.0
2013-09-13 13:45:00,77.84,77.91,77.74,77.88,19100.0,77.84,77.91,77.74,77.88,19100.0
2013-09-13 13:50:00,77.89,78.04,77.89,78.02,15600.0,77.89,78.04,77.89,78.02,15600.0
2013-09-13 13:55:00,78.04,78.07,77.96,78.0,15900.0,78.04,78.07,77.96,78.0,15900.0
2013-09-13 14:00:00,78.01,78.11,78.0,78.1,19000.0,78.01,78.11,78.0,78.1,19000.0
2013-09-13 14:05:00,78.1,78.16,78.1,78.13,20600.0,78.1,78.16,78.1,78.13,20600.0
2013-09-13 14:10:00,78.17,78.2,78.11,78.14,18700.0,78.17,78.2,78.11,78.14,18700.0
2013-09-13 14:15:00,78.13,78.22,78.1,78.17,24200.0,78.13,78.22,78.1,78.17,24200.0
2013-09-13 14:20:00,78.17,78.21,78.07,78.13,15000.0,78.17,78.21,78.07,78.13,15000.0
2013-09-13 14:25:00,78.15,78.15,78.08,78.1,11000.0,78.15,78.15,78.08,78.1,11000.0
2013-09-13 14:30:00,78.09,78.18,78.09,78.16,20000.0,78.09,78.18,78.09,78.16,20000.0
2013-09-13 14:35:00,78.17,78.28,78.16,78.28,17000.0,78.17,78.28,78.16,78.28,17000.0
2013-09-13 14:40:00,78.29,78.43,78.29,78.31,18100.0,78.29,78.43,78.29,78.31,18100.0
2013-09-13 14:45:00,78.31,78.45,78.3,78.45,17600.0,78.31,78.45,78.3,78.45,17600.0
2013-09-13 14:50:00,78.45,78.49,78.43,78.45,11500.0,78.45,78.49,78.43,78.45,11500.0
2013-09-13 14:55:00,78.45,78.45,78.38,78.41,21000.0,78.45,78.45,78.38,78.41,21000.0
2013-09-13 15:00:00,78.41,78.42,78.34,78.36,16400.0,78.41,78.42,78.34,78.36,16400.0
2013-09-13 15:05:00,78.36,78.39,78.33,78.37,20500.0,78.36,78.39,78.33,78.37,20500.0
2013-09-13 15:10:00,78.37,78.46,78.37,78.42,18500.0,78.37,78.46,78.37,78.42,18500.0
2013-09-13 15:15:00,78.42,78.44,78.37,78.37,8500.0,78.42,78.44,78.37,78.37,8500.0
2013-09-13 15:20:00,78.37,78.37,78.27,78.28,18900.0,78.37,78.37,78.27,78.28,18900.0
2013-09-13 15:25:00,78.28,78.31,78.27,78.3,11500.0,78.28,78.31,78.27,78.3,11500.0
2013-09-13 15:30:00,78.31,78.33,78.2,78.31,22000.0,78.31,78.33,78.2,78.31,22000.0
2013-09-13 15:35:00,78.3,78.32,78.25,78.27,15200.0,78.3,78.32,78.25,78.27,15200.0
2013-09-13 15:40:00,78.27,78.27,78.16,78.2,42200.0,78.27,78.27,78.16,78.2,42200.0
2013-09-13 15:45:00,78.2,78.21,78.16,78.16,31900.0,78.2,78.21,78.16,78.16,31900.0
2013-09-13 15:50:00,78.16,78.25,78.16,78.24,76300.0,78.16,78.25,78.16,78.24,76300.0
2013-09-13 15:55:00,78.24,78.32,78.2,78.24,149700.0,78.24,78.32,78.2,78.24,149700.0
2013-09-16 09:30:00,79.06,79.49,78.9,78.93,37000.0,79.06,79.49,78.9,78.93,37000.0
2013-09-16 09:35:00,79.01,79.02,78.7,78.75,19400.0,79.01,79.02,78.7,78.75,19400.0
2013-09-16 09:40:00,78.73,79.1,78.7,78.82,14400.0,78.73,79.1,78.7,78.82,14400.0
2013-09-16 09:45:00,78.8,78.92,78.7,78.74,12500.0,78.8,78.92,78.7,78.74,12500.0
2013-09-16 09:50:00,78.73,78.73,78.25,78.3,14200.0,78.73,78.73,78.25,78.3,14200.0
2013-09-16 09:55:00,78.31,78.64,78.26,78.39,17900.0,78.31,78.64,78.26,78.39,17900.0
2013-09-16 10:00:00,78.33,78.46,78.14,78.26,15500.0,78.33,78.46,78.14,78.26,15500.0
2013-09-16 10:05:00,78.27,78.5,78.17,78.4,14500.0,78.27,78.5,78.17,78.4,14500.0
2013-09-16 10:10:00,78.43,78.54,78.33,78.33,16400.0,78.43,78.54,78.33,78.33,16400.0
2013-09-16 10:15:00,78.35,78.42,78.11,78.11,14700.0,78.35,78.42,78.11,78.11,14700.0
2013-09-16 10:20:00,78.13,78.14,78.02,78.06,22800.0,78.13,78.14,78.02,78.06,22800.0
2013-09-16 10:25:00,78.06,78.06,77.9,77.92,46500.0,78.06,78.06,77.9,77.92,46500.0
2013-09-16 10:30:00,77.92,78.0,77.8,77.89,29000.0,77.92,78.0,77.8,77.89,29000.0
2013-09-16 10:35:00,77.84,77.96,77.82,77.93,17800.0,77.84,77.96,77.82,77.93,17800.0
2013-09-16 10:40:00,77.93,78.26,77.91,77.95,44700.0,77.93,78.26,77.91,77.95,44700.0
2013-09-16 10:45:00,77.96,78.08,77.96,78.02,8900.0,77.96,78.08,77.96,78.02,8900.0
2013-09-16 10:50:00,77.99,78.06,77.89,77.95,15000.0,77.99,78.06,77.89,77.95,15000.0
2013-09-16 10:55:00,77.91,77.94,77.7,77.83,12600.0,77.91,77.94,77.7,77.83,12600.0
2013-09-16 11:00:00,77.84,77.89,77.77,77.83,11900.0,77.84,77.89,77.77,77.83,11900.0
2013-09-16 11:05:00,77.8,77.89,77.7,77.77,14700.0,77.8,77.89,77.7,77.77,14700.0
2013-09-16 11:10:00,77.77,77.81,77.65,77.68,14900.0,77.77,77.81,77.65,77.68,14900.0
2013-09-16 11:15:00,77.74,77.81,77.7,77.76,13300.0,77.74,77.81,77.7,77.76,13300.0
2013-09-16 11:20:00,77.77,77.81,77.59,77.62,17200.0,77.77,77.81,77.59,77.62,17200.0
2013-09-16 11:25:00,77.61,77.66,77.5,77.5,26400.0,77.61,77.66,77.5,77.5,26400.0
2013-09-16 11:30:00,77.51,77.55,77.43,77.49,15600.0,77.51,77.55,77.43,77.49,15600.0
2013-09-16 11:35:00,77.48,77.49,77.35,77.45,14400.0,77.48,77.49,77.35,77.45,14400.0
2013-09-16 11:40:00,77.47,77.5,77.3,77.3,9400.0,77.47,77.5,77.3,77.3,9400.0
2013-09-16 11:45:00,77.3,77.3,77.22,77.27,9400.0,77.3,77.3,77.22,77.27,9400.0
2013-09-16 11:50:00,77.25,77.3,77.2,77.22,9500.0,77.25,77.3,77.2,77.22,9500.0
2013-09-16 11:55:00,77.22,77.35,77.19,77.3,9600.0,77.22,77.35,77.19,77.3,9600.0
2013-09-16 12:00:00,77.31,77.36,77.17,77.18,13200.0,77.31,77.36,77.17,77.18,13200.0
2013-09-16 12:05:00,77.17,77.21,77.1,77.1,16400.0,77.17,77.21,77.1,77.1,16400.0
2013-09-16 12:10:00,77.1,77.11,76.95,77.01,32000.0,77.1,77.11,76.95,77.01,32000.0
2013-09-16 12:15:00,77.01,77.02,76.92,76.98,23200.0,77.01,77.02,76.92,76.98,23200.0
2013-09-16 12:20:00,77.0,77.07,76.99,77.07,18700.0,77.0,77.07,76.99,77.07,18700.0
2013-09-16 12:25:00,77.08,77.16,77.08,77.11,15000.0,77.08,77.16,77.08,77.11,15000.0
2013-09-16 12:30:00,77.1,77.12,76.98,77.1,9900.0,77.1,77.12,76.98,77.1,9900.0
2013-09-16 12:35:00,77.09,77.09,76.96,76.97,10700.0,77.09,77.09,76.96,76.97,10700.0
2013-09-16 12:40:00,77.0,77.06,76.9,76.99,10900.0,77.0,77.06,76.9,76.99,10900.0
2013-09-16 12:45:00,76.99,77.02,76.94,77.01,10900.0,76.99,77.02,76.94,77.01,10900.0
2013-09-16 12:50:00,77.0,77.03,76.75,76.89,27400.0,77.0,77.03,76.75,76.89,27400.0
2013-09-16 12:55:00,76.88,76.88,76.6,76.64,16100.0,76.88,76.88,76.6,76.64,16100.0
2013-09-16 13:00:00,76.66,76.71,76.63,76.65,19800.0,76.66,76.71,76.63,76.65,19800.0
2013-09-16 13:05:00,76.62,76.7,76.55,76.62,15600.0,76.62,76.7,76.55,76.62,15600.0
2013-09-16 13:10:00,76.62,76.68,76.58,76.65,7600.0,76.62,76.68,76.58,76.65,7600.0
2013-09-16 13:15:00,76.63,76.63,76.53,76.6,10600.0,76.63,76.63,76.53,76.6,10600.0
2013-09-16 13:20:00,76.61,76.7,76.56,76.65,11100.0,76.61,76.7,76.56,76.65,11100.0
2013-09-16 13:25:00,76.64,76.66,76.55,76.62,13300.0,76.64,76.66,76.55,76.62,13300.0
2013-09-16 13:30:00,76.61,76.61,76.41,76.42,7800.0,76.61,76.61,76.41,76.42,7800.0
2013-09-16 13:35:00,76.43,76.45,76.33,76.37,12900.0,76.43,76.45,76.33,76.37,12900.0
2013-09-16 13:40:00,76.33,76.36,76.06,76.08,23700.0,76.33,76.36,76.06,76.08,23700.0
2013-09-16 13:45:00,76.1,76.31,76.1,76.3,42100.0,76.1,76.31,76.1,76.3,42100.0
2013-09-16 13:50:00,76.31,76.36,76.25,76.31,15300.0,76.31,76.36,76.25,76.31,15300.0
2013-09-16 13:55:00,76.3,76.42,76.25,76.36,14500.0,76.3,76.42,76.25,76.36,14500.0
2013-09-16 14:00:00,76.4,76.47,76.29,76.32,43000.0,76.4,76.47,76.29,76.32,43000.0
2013-09-16 14:05:00,76.31,76.31,76.11,76.18,42300.0,76.31,76.31,76.11,76.18,42300.0
2013-09-16 14:10:00,76.22,76.22,76.0,76.0,40500.0,76.22,76.22,76.0,76.0,40500.0
2013-09-16 14:15:00,76.01,76.07,75.91,76.01,42200.0,76.01,76.07,75.91,76.01,42200.0
2013-09-16 14:20:00,76.01,76.25,76.01,76.22,18300.0,76.01,76.25,76.01,76.22,18300.0
2013-09-16 14:25:00,76.21,76.21,76.08,76.12,9700.0,76.21,76.21,76.08,76.12,9700.0
2013-09-16 14:30:00,76.14,76.28,76.09,76.11,24000.0,76.14,76.28,76.09,76.11,24000.0
2013-09-16 14:35:00,76.13,76.21,76.09,76.16,65600.0,76.13,76.21,76.09,76.16,65600.0
2013-09-16 14:40:00,76.15,76.22,76.12,76.2,14700.0,76.15,76.22,76.12,76.2,14700.0
2013-09-16 14:45:00,76.2,76.38,76.14,76.35,14700.0,76.2,76.38,76.14,76.35,14700.0
2013-09-16 14:50:00,76.36,76.52,76.31,76.52,15700.0,76.36,76.52,76.31,76.52,15700.0
2013-09-16 14:55:00,76.48,76.54,76.34,76.4,17300.0,76.48,76.54,76.34,76.4,17300.0
2013-09-16 15:00:00,76.4,76.4,76.3,76.34,13900.0,76.4,76.4,76.3,76.34,13900.0
2013-09-16 15:05:00,76.37,76.4,76.31,76.37,15200.0,76.37,76.4,76.31,76.37,15200.0
2013-09-16 15:10:00,76.36,76.43,76.31,76.35,19900.0,76.36,76.43,76.31,76.35,19900.0
2013-09-16 15:15:00,76.38,76.38,76.28,76.34,14700.0,76.38,76.38,76.28,76.34,14700.0
2013-09-16 15:20:00,76.35,76.35,76.1,76.1,19000.0,76.35,76.35,76.1,76.1,19000.0
2013-09-16 15:25:00,76.11,76.17,76.1,76.14,56700.0,76.11,76.17,76.1,76.14,56700.0
2013-09-16 15:30:00,76.14,76.15,76.0,76.11,31000.0,76.14,76.15,76.0,76.11,31000.0
2013-09-16 15:35:00,76.1,76.17,76.07,76.14,35800.0,76.1,76.17,76.07,76.14,35800.0
2013-09-16 15:40:00,76.16,76.25,76.13,76.2,33100.0,76.16,76.25,76.13,76.2,33100.0
2013-09-16 15:45:00,76.2,76.37,76.17,76.35,47600.0,76.2,76.37,76.17,76.35,47600.0
2013-09-16 15:50:00,76.33,76.33,76.13,76.14,63200.0,76.33,76.33,76.13,76.14,63200.0
2013-09-16 15:55:00,76.14,76.21,76.13,76.18,100500.0,76.14,76.21,76.13,76.18,100500.0
2013-09-17 09:30:00,76.2,76.82,76.09,76.43,19700.0,76.2,76.82,76.09,76.43,19700.0
2013-09-17 09:35:00,76.42,76.87,76.41,76.65,10200.0,76.42,76.87,76.41,76.65,10200.0
2013-09-17 09:40:00,76.73,76.86,76.25,76.3,16000.0,76.73,76.86,76.25,76.3,16000.0
2013-09-17 09:45:00,76.41,76.73,76.3,76.47,15300.0,76.41,76.73,76.3,76.47,15300.0
2013-09-17 09:50:00,76.4,76.89,76.37,76.73,18900.0,76.4,76.89,76.37,76.73,18900.0
2013-09-17 09:55:00,76.62,77.42,76.62,77.38,21700.0,76.62,77.42,76.62,77.38,21700.0
2013-09-17 10:00:00,77.33,77.68,77.13,77.68,26700.0,77.33,77.68,77.13,77.68,26700.0
2013-09-17 10:05:00,77.57,77.88,77.56,77.85,30300.0,77.57,77.88,77.56,77.85,30300.0
2013-09-17 10:10:00,77.81,78.06,77.75,77.92,26100.0,77.81,78.06,77.75,77.92,26100.0
2013-09-17 10:15:00,77.92,77.92,77.6,77.6,16800.0,77.92,77.92,77.6,77.6,16800.0
2013-09-17 10:20:00,77.58,77.76,77.44,77.44,10100.0,77.58,77.76,77.44,77.44,10100.0
2013-09-17 10:25:00,77.43,77.53,77.36,77.36,10700.0,77.43,77.53,77.36,77.36,10700.0
2013-09-17 10:30:00,77.35,77.54,77.26,77.47,17900.0,77.35,77.54,77.26,77.47,17900.0
2013-09-17 10:35:00,77.5,77.96,77.5,77.85,17400.0,77.5,77.96,77.5,77.85,17400.0
2013-09-17 10:40:00,77.86,77.96,77.58,77.75,11000.0,77.86,77.96,77.58,77.75,11000.0
2013-09-17 10:45:00,77.8,78.06,77.76,78.06,27100.0,77.8,78.06,77.76,78.06,27100.0
2013-09-17 10:50:00,78.0,78.05,77.66,77.66,12500.0,78.0,78.05,77.66,77.66,12500.0
2013-09-17 10:55:00,77.72,77.89,77.72,77.84,15800.0,77.72,77.89,77.72,77.84,15800.0
2013-09-17 11:00:00,77.84,77.84,77.45,77.45,17400.0,77.84,77.84,77.45,77.45,17400.0
2013-09-17 11:05:00,77.42,77.52,77.42,77.52,14100.0,77.42,77.52,77.42,77.52,14100.0
2013-09-17 11:10:00,77.5,77.57,77.36,77.45,21100.0,77.5,77.57,77.36,77.45,21100.0
2013-09-17 11:15:00,77.48,77.62,77.44,77.6,16900.0,77.48,77.62,77.44,77.6,16900.0
2013-09-17 11:20:00,77.61,77.65,77.32,77.34,8100.0,77.61,77.65,77.32,77.34,8100.0
2013-09-17 11:25:00,77.3,77.3,77.08,77.12,13600.0,77.3,77.3,77.08,77.12,13600.0
2013-09-17 11:30:00,77.14,77.16,76.98,77.0,12800.0,77.14,77.16,76.98,77.0,12800.0
2013-09-17 11:35:00,76.99,77.03,76.87,76.92,10600.0,76.99,77.03,76.87,76.92,10600.0
2013-09-17 11:40:00,76.9,76.92,76.84,76.92,11100.0,76.9,76.92,76.84,76.92,11100.0
2013-09-17 11:45:00,76.94,77.16,76.92,77.03,11000.0,76.94,77.16,76.92,77.03,11000.0
2013-09-17 11:50:00,77.04,77.05,76.94,76.94,7200.0,77.04,77.05,76.94,76.94,7200.0
2013-09-17 11:55:00,76.94,76.94,76.77,76.86,13700.0,76.94,76.94,76.77,76.86,13700.0
2013-09-17 12:00:00,76.9,77.08,76.9,77.05,6500.0,76.9,77.08,76.9,77.05,6500.0
2013-09-17 12:05:00,77.05,77.17,77.03,77.07,9500.0,77.05,77.17,77.03,77.07,9500.0
2013-09-17 12:10:00,77.12,77.12,76.71,76.73,7200.0,77.12,77.12,76.71,76.73,7200.0
2013-09-17 12:15:00,76.79,76.79,76.59,76.65,14400.0,76.79,76.79,76.59,76.65,14400.0
2013-09-17 12:20:00,76.65,76.77,76.65,76.71,8000.0,76.65,76.77,76.65,76.71,8000.0
2013-09-17 12:25:00,76.76,76.93,76.74,76.93,12000.0,76.76,76.93,76.74,76.93,12000.0
2013-09-17 12:30:00,76.97,77.02,76.93,77.01,5500.0,76.97,77.02,76.93,77.01,5500.0
2013-09-17 12:35:00,76.98,76.98,76.72,76.79,11600.0,76.98,76.98,76.72,76.79,11600.0
2013-09-17 12:40:00,76.79,77.08,76.78,77.08,5000.0,76.79,77.08,76.78,77.08,5000.0
2013-09-17 12:45:00,77.09,77.12,77.04,77.11,8400.0,77.09,77.12,77.04,77.11,8400.0
2013-09-17 12:50:00,77.09,77.12,77.05,77.09,10900.0,77.09,77.12,77.05,77.09,10900.0
2013-09-17 12:55:00,77.09,77.13,76.98,76.98,3900.0,77.09,77.13,76.98,76.98,3900.0
2013-09-17 13:00:00,77.06,77.27,76.98,77.23,14500.0,77.06,77.27,76.98,77.23,14500.0
2013-09-17 13:05:00,77.27,77.4,77.22,77.37,14400.0,77.27,77.4,77.22,77.37,14400.0
2013-09-17 13:10:00,77.37,77.42,77.32,77.38,9500.0,77.37,77.42,77.32,77.38,9500.0
2013-09-17 13:15:00,77.35,77.35,77.24,77.27,11200.0,77.35,77.35,77.24,77.27,11200.0
2013-09-17 13:20:00,77.29,77.3,77.22,77.22,6900.0,77.29,77.3,77.22,77.22,6900.0
2013-09-17 13:25:00,77.25,77.45,77.23,77.42,16700.0,77.25,77.45,77.23,77.42,16700.0
2013-09-17 13:30:00,77.42,77.63,77.42,77.63,14200.0,77.42,77.63,77.42,77.63,14200.0
2013-09-17 13:35:00,77.6,77.6,77.48,77.49,10400.0,77.6,77.6,77.48,77.49,10400.0
2013-09-17 13:40:00,77.5,77.54,77.46,77.48,22600.0,77.5,77.54,77.46,77.48,22600.0
2013-09-17 13:45:00,77.48,77.68,77.46,77.68,10800.0,77.48,77.68,77.46,77.68,10800.0
2013-09-17 13:50:00,77.71,77.71,77.63,77.68,8500.0,77.71,77.71,77.63,77.68,8500.0
2013-09-17 13:55:00,77.7,77.7,77.6,77.61,9200.0,77.7,77.7,77.6,77.61,9200.0
2013-09-17 14:00:00,77.6,77.6,77.5,77.55,13800.0,77.6,77.6,77.5,77.55,13800.0
2013-09-17 14:05:00,77.55,77.55,77.36,77.38,16600.0,77.55,77.55,77.36,77.38,16600.0
2013-09-17 14:10:00,77.39,77.45,77.37,77.38,15400.0,77.39,77.45,77.37,77.38,15400.0
2013-09-17 14:15:00,77.38,77.38,77.17,77.21,16800.0,77.38,77.38,77.17,77.21,16800.0
2013-09-17 14:20:00,77.22,77.3,77.19,77.3,13200.0,77.22,77.3,77.19,77.3,13200.0
2013-09-17 14:25:00,77.35,77.53,77.35,77.51,8900.0,77.35,77.53,77.35,77.51,8900.0
2013-09-17 14:30:00,77.54,77.64,77.51,77.6,12800.0,77.54,77.64,77.51,77.6,12800.0
2013-09-17 14:35:00,77.63,77.71,77.57,77.58,10800.0,77.63,77.71,77.57,77.58,10800.0
2013-09-17 14:40:00,77.6,77.64,77.54,77.57,17300.0,77.6,77.64,77.54,77.57,17300.0
2013-09-17 14:45:00,77.57,77.58,77.54,77.58,12000.0,77.57,77.58,77.54,77.58,12000.0
2013-09-17 14:50:00,77.59,77.77,77.56,77.77,17000.0,77.59,77.77,77.56,77.77,17000.0
2013-09-17 14:55:00,77.74,77.96,77.74,77.96,14900.0,77.74,77.96,77.74,77.96,14900.0
2013-09-17 15:00:00,77.95,78.06,77.95,78.03,15800.0,77.95,78.06,77.95,78.03,15800.0
2013-09-17 15:05:00,78.03,78.04,77.95,77.99,18300.0,78.03,78.04,77.95,77.99,18300.0
2013-09-17 15:10:00,77.99,78.03,77.98,77.99,19200.0,77.99,78.03,77.98,77.99,19200.0
2013-09-17 15:15:00,78.0,78.1,78.0,78.1,15400.0,78.0,78.1,78.0,78.1,15400.0
2013-09-17 15:20:00,78.1,78.21,78.1,78.2,13600.0,78.1,78.21,78.1,78.2,13600.0
2013-09-17 15:25:00,78.21,78.21,77.92,77.92,23900.0,78.21,78.21,77.92,77.92,23900.0
2013-09-17 15:30:00,77.92,78.1,77.9,78.06,26100.0,77.92,78.1,77.9,78.06,26100.0
2013-09-17 15:35:00,78.05,78.08,77.94,77.94,47000.0,78.05,78.08,77.94,77.94,47000.0
2013-09-17 15:40:00,77.94,77.95,77.81,77.85,48000.0,77.94,77.95,77.81,77.85,48000.0
2013-09-17 15:45:00,77.85,77.92,77.84,77.88,30400.0,77.85,77.92,77.84,77.88,30400.0
2013-09-17 15:50:00,77.88,78.0,77.88,77.99,70200.0,77.88,78.0,77.88,77.99,70200.0
2013-09-17 15:55:00,78.0,78.07,77.95,78.02,137500.0,78.0,78.07,77.95,78.02,137500.0
2013-09-18 09:30:00,78.18,78.53,77.37,77.43,31100.0,78.18,78.53,77.37,77.43,31100.0
2013-09-18 09:35:00,77.43,77.7,77.08,77.4,23500.0,77.43,77.7,77.08,77.4,23500.0
2013-09-18 09:40:00,77.4,77.4,76.87,76.91,11200.0,77.4,77.4,76.87,76.91,11200.0
2013-09-18 09:45:00,76.95,77.2,76.93,77.13,13000.0,76.95,77.2,76.93,77.13,13000.0
2013-09-18 09:50:00,77.13,77.2,76.95,77.06,16400.0,77.13,77.2,76.95,77.06,16400.0
2013-09-18 09:55:00,77.06,77.18,77.04,77.18,11900.0,77.06,77.18,77.04,77.18,11900.0
2013-09-18 10:00:00,77.19,77.32,77.03,77.32,18900.0,77.19,77.32,77.03,77.32,18900.0
2013-09-18 10:05:00,77.32,77.64,77.25,77.5,12100.0,77.32,77.64,77.25,77.5,12100.0
2013-09-18 10:10:00,77.53,77.74,77.49,77.55,11500.0,77.53,77.74,77.49,77.55,11500.0
2013-09-18 10:15:00,77.54,77.59,77.46,77.46,14800.0,77.54,77.59,77.46,77.46,14800.0
2013-09-18 10:20:00,77.52,77.59,77.26,77.35,22700.0,77.52,77.59,77.26,77.35,22700.0
2013-09-18 10:25:00,77.4,77.47,77.13,77.14,12200.0,77.4,77.47,77.13,77.14,12200.0
2013-09-18 10:30:00,77.16,77.16,76.92,77.0,16800.0,77.16,77.16,76.92,77.0,16800.0
2013-09-18 10:35:00,76.97,77.25,76.93,77.25,12200.0,76.97,77.25,76.93,77.25,12200.0
2013-09-18 10:40:00,77.25,77.41,77.17,77.41,6800.0,77.25,77.41,77.17,77.41,6800.0
2013-09-18 10:45:00,77.43,77.55,77.34,77.45,11300.0,77.43,77.55,77.34,77.45,11300.0
2013-09-18 10:50:00,77.48,77.68,77.43,77.65,8300.0,77.48,77.68,77.43,77.65,8300.0
2013-09-18 10:55:00,77.66,77.66,77.53,77.58,8000.0,77.66,77.66,77.53,77.58,8000.0
2013-09-18 11:00:00,77.58,77.58,77.41,77.44,16800.0,77.58,77.58,77.41,77.44,16800.0
2013-09-18 11:05:00,77.44,77.49,77.36,77.38,10400.0,77.44,77.49,77.36,77.38,10400.0
2013-09-18 11:10:00,77.38,77.4,77.25,77.33,15400.0,77.38,77.4,77.25,77.33,15400.0
2013-09-18 11:15:00,77.32,77.36,77.26,77.32,8700.0,77.32,77.36,77.26,77.32,8700.0
2013-09-18 11:20:00,77.31,77.44,77.31,77.44,8000.0,77.31,77.44,77.31,77.44,8000.0
2013-09-18 11:25:00,77.41,77.47,77.37,77.41,9900.0,77.41,77.47,77.37,77.41,9900.0
2013-09-18 11:30:00,77.42,77.42,77.32,77.42,49700.0,77.42,77.42,77.32,77.42,49700.0
2013-09-18 11:35:00,77.45,77.5,77.34,77.37,6000.0,77.45,77.5,77.34,77.37,6000.0
2013-09-18 11:40:00,77.35,77.38,77.21,77.33,13700.0,77.35,77.38,77.21,77.33,13700.0
2013-09-18 11:45:00,77.35,77.4,77.3,77.31,9900.0,77.35,77.4,77.3,77.31,9900.0
2013-09-18 11:50:00,77.31,77.46,77.28,77.46,13500.0,77.31,77.46,77.28,77.46,13500.0
2013-09-18 11:55:00,77.47,77.47,77.32,77.36,12300.0,77.47,77.47,77.32,77.36,12300.0
2013-09-18 12:00:00,77.37,77.48,77.37,77.45,9800.0,77.37,77.48,77.37,77.45,9800.0
2013-09-18 12:05:00,77.42,77.53,77.35,77.5,17200.0,77.42,77.53,77.35,77.5,17200.0
2013-09-18 12:10:00,77.53,77.58,77.46,77.49,21100.0,77.53,77.58,77.46,77.49,21100.0
2013-09-18 12:15:00,77.48,77.51,77.45,77.5,6500.0,77.48,77.51,77.45,77.5,6500.0
2013-09-18 12:20:00,77.5,77.66,77.5,77.6,24200.0,77.5,77.66,77.5,77.6,24200.0
2013-09-18 12:25:00,77.6,77.75,77.6,77.73,7100.0,77.6,77.75,77.6,77.73,7100.0
2013-09-18 12:30:00,77.72,77.89,77.71,77.86,13100.0,77.72,77.89,77.71,77.86,13100.0
2013-09-18 12:35:00,77.86,77.86,77.79,77.83,5700.0,77.86,77.86,77.79,77.83,5700.0
2013-09-18 12:40:00,77.84,78.0,77.84,77.98,76900.0,77.84,78.0,77.84,77.98,76900.0
2013-09-18 12:45:00,77.97,78.01,77.94,77.94,10000.0,77.97,78.01,77.94,77.94,10000.0
2013-09-18 12:50:00,77.98,78.15,77.96,78.15,17200.0,77.98,78.15,77.96,78.15,17200.0
2013-09-18 12:55:00,78.13,78.28,78.01,78.06,13400.0,78.13,78.28,78.01,78.06,13400.0
2013-09-18 13:00:00,78.04,78.04,77.86,77.87,7800.0,78.04,78.04,77.86,77.87,7800.0
2013-09-18 13:05:00,77.87,77.87,77.72,77.72,11000.0,77.87,77.87,77.72,77.72,11000.0
2013-09-18 13:10:00,77.75,77.76,77.56,77.69,23200.0,77.75,77.76,77.56,77.69,23200.0
2013-09-18 13:15:00,77.68,77.68,77.37,77.37,24200.0,77.68,77.68,77.37,77.37,24200.0
2013-09-18 13:20:00,77.42,77.42,77.2,77.27,83900.0,77.42,77.42,77.2,77.27,83900.0
2013-09-18 13:25:00,77.28,77.39,77.24,77.25,30300.0,77.28,77.39,77.24,77.25,30300.0
2013-09-18 13:30:00,77.26,77.26,77.05,77.05,13600.0,77.26,77.26,77.05,77.05,13600.0
2013-09-18 13:35:00,77.09,77.12,76.91,76.91,9100.0,77.09,77.12,76.91,76.91,9100.0
2013-09-18 13:40:00,76.9,76.93,76.69,76.69,8500.0,76.9,76.93,76.69,76.69,8500.0
2013-09-18 13:45:00,76.73,76.85,76.71,76.83,10200.0,76.73,76.85,76.71,76.83,10200.0
2013-09-18 13:50:00,76.84,76.91,76.82,76.9,7100.0,76.84,76.91,76.82,76.9,7100.0
2013-09-18 13:55:00,76.91,77.01,76.87,76.87,4200.0,76.91,77.01,76.87,76.87,4200.0
2013-09-18 14:00:00,76.94,77.63,76.87,77.63,24000.0,76.94,77.63,76.87,77.63,24000.0
2013-09-18 14:05:00,77.63,77.84,77.63,77.78,16400.0,77.63,77.84,77.63,77.78,16400.0
2013-09-18 14:10:00,77.83,78.1,77.79,77.92,28500.0,77.83,78.1,77.79,77.92,28500.0
2013-09-18 14:15:00,77.9,78.08,77.83,77.83,23400.0,77.9,78.08,77.83,77.83,23400.0
2013-09-18 14:20:00,77.85,78.08,77.82,77.94,19400.0,77.85,78.08,77.82,77.94,19400.0
2013-09-18 14:25:00,77.98,78.06,77.61,77.61,26000.0,77.98,78.06,77.61,77.61,26000.0
2013-09-18 14:30:00,77.67,77.73,77.3,77.42,25200.0,77.67,77.73,77.3,77.42,25200.0
2013-09-18 14:35:00,77.45,77.45,77.26,77.3,19000.0,77.45,77.45,77.26,77.3,19000.0
2013-09-18 14:40:00,77.34,77.54,77.27,77.38,17300.0,77.34,77.54,77.27,77.38,17300.0
2013-09-18 14:45:00,77.36,77.49,77.31,77.49,15200.0,77.36,77.49,77.31,77.49,15200.0
2013-09-18 14:50:00,77.55,77.73,77.53,77.66,13300.0,77.55,77.73,77.53,77.66,13300.0
2013-09-18 14:55:00,77.66,78.08,77.61,78.02,28200.0,77.66,78.08,77.61,78.02,28200.0
2013-09-18 15:00:00,78.09,78.14,77.95,78.08,13400.0,78.09,78.14,77.95,78.08,13400.0
2013-09-18 15:05:00,78.06,78.06,77.81,77.81,13200.0,78.06,78.06,77.81,77.81,13200.0
2013-09-18 15:10:00,77.86,78.0,77.82,77.95,15700.0,77.86,78.0,77.82,77.95,15700.0
2013-09-18 15:15:00,77.93,77.96,77.64,77.67,20400.0,77.93,77.96,77.64,77.67,20400.0
2013-09-18 15:20:00,77.67,77.72,77.61,77.69,29000.0,77.67,77.72,77.61,77.69,29000.0
2013-09-18 15:25:00,77.65,77.7,77.58,77.59,21700.0,77.65,77.7,77.58,77.59,21700.0
2013-09-18 15:30:00,77.64,77.69,77.62,77.66,18200.0,77.64,77.69,77.62,77.66,18200.0
2013-09-18 15:35:00,77.67,77.73,77.6,77.73,20700.0,77.67,77.73,77.6,77.73,20700.0
2013-09-18 15:40:00,77.72,77.72,77.05,77.35,49700.0,77.72,77.72,77.05,77.35,49700.0
2013-09-18 15:45:00,77.34,77.47,77.11,77.17,50100.0,77.34,77.47,77.11,77.17,50100.0
2013-09-18 15:50:00,77.27,77.35,76.93,76.96,82900.0,77.27,77.35,76.93,76.96,82900.0
2013-09-18 15:55:00,76.96,77.2,76.91,77.08,121900.0,76.96,77.2,76.91,77.08,121900.0
2013-09-19 09:30:00,77.23,77.37,76.9,77.15,27300.0,77.23,77.37,76.9,77.15,27300.0
2013-09-19 09:35:00,77.21,77.28,76.95,76.99,72100.0,77.21,77.28,76.95,76.99,72100.0
2013-09-19 09:40:00,77.03,77.04,76.36,76.71,52800.0,77.03,77.04,76.36,76.71,52800.0
2013-09-19 09:45:00,76.72,76.81,76.44,76.76,25300.0,76.72,76.81,76.44,76.76,25300.0
2013-09-19 09:50:00,76.77,76.77,76.62,76.72,13800.0,76.77,76.77,76.62,76.72,13800.0
2013-09-19 09:55:00,76.67,77.13,76.63,77.03,13600.0,76.67,77.13,76.63,77.03,13600.0
2013-09-19 10:00:00,77.02,77.02,76.61,76.84,22100.0,77.02,77.02,76.61,76.84,22100.0
2013-09-19 10:05:00,76.81,76.84,76.6,76.8,16700.0,76.81,76.84,76.6,76.8,16700.0
2013-09-19 10:10:00,76.78,76.95,76.67,76.68,21200.0,76.78,76.95,76.67,76.68,21200.0
2013-09-19 10:15:00,76.71,76.8,76.68,76.79,11300.0,76.71,76.8,76.68,76.79,11300.0
2013-09-19 10:20:00,76.85,76.89,76.78,76.86,13000.0,76.85,76.89,76.78,76.86,13000.0
2013-09-19 10:25:00,76.86,77.03,76.84,76.98,11500.0,76.86,77.03,76.84,76.98,11500.0
2013-09-19 10:30:00,76.97,76.98,76.69,76.74,11200.0,76.97,76.98,76.69,76.74,11200.0
2013-09-19 10:35:00,76.74,77.04,76.7,77.03,39300.0,76.74,77.04,76.7,77.03,39300.0
2013-09-19 10:40:00,77.04,77.1,77.04,77.06,6800.0,77.04,77.1,77.04,77.06,6800.0
2013-09-19 10:45:00,77.09,77.11,76.88,76.92,6000.0,77.09,77.11,76.88,76.92,6000.0
2013-09-19 10:50:00,76.89,76.91,76.6,76.7,15500.0,76.89,76.91,76.6,76.7,15500.0
2013-09-19 10:55:00,76.71,76.82,76.71,76.78,10700.0,76.71,76.82,76.71,76.78,10700.0
2013-09-19 11:00:00,76.76,76.76,76.57,76.6,19700.0,76.76,76.76,76.57,76.6,19700.0
2013-09-19 11:05:00,76.58,76.61,76.28,76.3,16700.0,76.58,76.61,76.28,76.3,16700.0
2013-09-19 11:10:00,76.31,76.35,76.18,76.27,21400.0,76.31,76.35,76.18,76.27,21400.0
2013-09-19 11:15:00,76.25,76.31,76.22,76.29,18700.0,76.25,76.31,76.22,76.29,18700.0
2013-09-19 11:20:00,76.34,76.4,76.31,76.37,29900.0,76.34,76.4,76.31,76.37,29900.0
2013-09-19 11:25:00,76.35,76.52,76.21,76.52,26000.0,76.35,76.52,76.21,76.52,26000.0
2013-09-19 11:30:00,76.52,76.52,76.23,76.3,18200.0,76.52,76.52,76.23,76.3,18200.0
2013-09-19 11:35:00,76.3,76.46,76.25,76.46,53300.0,76.3,76.46,76.25,76.46,53300.0
2013-09-19 11:40:00,76.46,76.49,76.44,76.48,124200.0,76.46,76.49,76.44,76.48,124200.0
2013-09-19 11:45:00,76.47,76.68,76.47,76.55,200900.0,76.47,76.68,76.47,76.55,200900.0
2013-09-19 11:50:00,76.52,76.67,76.46,76.64,113600.0,76.52,76.67,76.46,76.64,113600.0
2013-09-19 11:55:00,76.68,76.78,76.65,76.67,25300.0,76.68,76.78,76.65,76.67,25300.0
2013-09-19 12:00:00,76.71,76.75,76.65,76.72,22400.0,76.71,76.75,76.65,76.72,22400.0
2013-09-19 12:05:00,76.75,76.83,76.65,76.69,24200.0,76.75,76.83,76.65,76.69,24200.0
2013-09-19 12:10:00,76.7,76.7,76.54,76.56,56100.0,76.7,76.7,76.54,76.56,56100.0
2013-09-19 12:15:00,76.58,76.7,76.53,76.62,156000.0,76.58,76.7,76.53,76.62,156000.0
2013-09-19 12:20:00,76.61,76.83,76.6,76.69,13000.0,76.61,76.83,76.6,76.69,13000.0
2013-09-19 12:25:00,76.7,76.79,76.66,76.74,26700.0,76.7,76.79,76.66,76.74,26700.0
2013-09-19 12:30:00,76.8,76.84,76.68,76.71,24200.0,76.8,76.84,76.68,76.71,24200.0
2013-09-19 12:35:00,76.71,76.76,76.64,76.69,29200.0,76.71,76.76,76.64,76.69,29200.0
2013-09-19 12:40:00,76.69,76.77,76.67,76.77,21600.0,76.69,76.77,76.67,76.77,21600.0
2013-09-19 12:45:00,76.8,76.85,76.67,76.78,24100.0,76.8,76.85,76.67,76.78,24100.0
2013-09-19 12:50:00,76.75,76.88,76.75,76.77,5600.0,76.75,76.88,76.75,76.77,5600.0
2013-09-19 12:55:00,76.75,76.87,76.75,76.85,65100.0,76.75,76.87,76.75,76.85,65100.0
2013-09-19 13:00:00,76.87,76.98,76.77,76.8,19600.0,76.87,76.98,76.77,76.8,19600.0
2013-09-19 13:05:00,76.8,76.86,76.64,76.67,7500.0,76.8,76.86,76.64,76.67,7500.0
2013-09-19 13:10:00,76.69,76.87,76.69,76.81,6600.0,76.69,76.87,76.69,76.81,6600.0
2013-09-19 13:15:00,76.85,76.85,76.77,76.83,7700.0,76.85,76.85,76.77,76.83,7700.0
2013-09-19 13:20:00,76.79,76.84,76.74,76.78,9700.0,76.79,76.84,76.74,76.78,9700.0
2013-09-19 13:25:00,76.8,76.83,76.75,76.76,8500.0,76.8,76.83,76.75,76.76,8500.0
2013-09-19 13:30:00,76.76,76.83,76.74,76.74,8100.0,76.76,76.83,76.74,76.74,8100.0
2013-09-19 13:35:00,76.72,76.8,76.71,76.8,9300.0,76.72,76.8,76.71,76.8,9300.0
2013-09-19 13:40:00,76.8,76.81,76.73,76.77,10600.0,76.8,76.81,76.73,76.77,10600.0
2013-09-19 13:45:00,76.75,76.8,76.72,76.76,3900.0,76.75,76.8,76.72,76.76,3900.0
2013-09-19 13:50:00,76.76,76.79,76.72,76.77,50900.0,76.76,76.79,76.72,76.77,50900.0
2013-09-19 13:55:00,76.76,76.78,76.71,76.74,9000.0,76.76,76.78,76.71,76.74,9000.0
2013-09-19 14:00:00,76.76,76.77,76.65,76.65,52600.0,76.76,76.77,76.65,76.65,52600.0
2013-09-19 14:05:00,76.68,76.72,76.65,76.72,8700.0,76.68,76.72,76.65,76.72,8700.0
2013-09-19 14:10:00,76.73,76.73,76.64,76.66,21900.0,76.73,76.73,76.64,76.66,21900.0
2013-09-19 14:15:00,76.66,76.69,76.57,76.58,24600.0,76.66,76.69,76.57,76.58,24600.0
2013-09-19 14:20:00,76.56,76.56,76.47,76.51,14600.0,76.56,76.56,76.47,76.51,14600.0
2013-09-19 14:25:00,76.49,76.58,76.45,76.45,58200.0,76.49,76.58,76.45,76.45,58200.0
2013-09-19 14:30:00,76.46,76.46,76.37,76.42,11600.0,76.46,76.46,76.37,76.42,11600.0
2013-09-19 14:35:00,76.43,76.43,76.26,76.4,29100.0,76.43,76.43,76.26,76.4,29100.0
2013-09-19 14:40:00,76.44,76.44,76.28,76.3,5600.0,76.44,76.44,76.28,76.3,5600.0
2013-09-19 14:45:00,76.31,76.31,76.23,76.26,10400.0,76.31,76.31,76.23,76.26,10400.0
2013-09-19 14:50:00,76.25,76.25,76.15,76.21,13500.0,76.25,76.25,76.15,76.21,13500.0
2013-09-19 14:55:00,76.21,76.3,76.17,76.28,5800.0,76.21,76.3,76.17,76.28,5800.0
2013-09-19 15:00:00,76.27,76.29,76.18,76.21,14500.0,76.27,76.29,76.18,76.21,14500.0
2013-09-19 15:05:00,76.18,76.2,76.12,76.17,12900.0,76.18,76.2,76.12,76.17,12900.0
2013-09-19 15:10:00,76.16,76.24,76.14,76.21,18300.0,76.16,76.24,76.14,76.21,18300.0
2013-09-19 15:15:00,76.23,76.27,76.17,76.18,19800.0,76.23,76.27,76.17,76.18,19800.0
2013-09-19 15:20:00,76.18,76.2,76.15,76.16,14500.0,76.18,76.2,76.15,76.16,14500.0
2013-09-19 15:25:00,76.16,76.16,76.0,76.03,40600.0,76.16,76.16,76.0,76.03,40600.0
2013-09-19 15:30:00,76.02,76.08,76.0,76.03,22400.0,76.02,76.08,76.0,76.03,22400.0
2013-09-19 15:35:00,76.05,76.11,76.01,76.03,32300.0,76.05,76.11,76.01,76.03,32300.0
2013-09-19 15:40:00,76.04,76.32,76.02,76.26,50700.0,76.04,76.32,76.02,76.26,50700.0
2013-09-19 15:45:00,76.25,76.31,76.19,76.28,33600.0,76.25,76.31,76.19,76.28,33600.0
2013-09-19 15:50:00,76.28,76.36,76.27,76.27,51900.0,76.28,76.36,76.27,76.27,51900.0
2013-09-19 15:55:00,76.28,76.37,76.24,76.3,73600.0,76.28,76.37,76.24,76.3,73600.0
2013-09-20 09:30:00,77.02,77.43,76.78,77.03,404600.0,77.02,77.43,76.78,77.03,404600.0
2013-09-20 09:35:00,77.23,77.25,77.04,77.08,25200.0,77.23,77.25,77.04,77.08,25200.0
2013-09-20 09:40:00,77.06,77.15,77.0,77.03,43600.0,77.06,77.15,77.0,77.03,43600.0
2013-09-20 09:45:00,77.03,77.08,76.83,76.97,36400.0,77.03,77.08,76.83,76.97,36400.0
2013-09-20 09:50:00,76.97,77.07,76.93,77.06,35600.0,76.97,77.07,76.93,77.06,35600.0
2013-09-20 09:55:00,77.04,77.12,76.91,77.04,37300.0,77.04,77.12,76.91,77.04,37300.0
2013-09-20 10:00:00,77.07,77.13,77.0,77.03,48400.0,77.07,77.13,77.0,77.03,48400.0
2013-09-20 10:05:00,77.03,77.11,77.01,77.04,37100.0,77.03,77.11,77.01,77.04,37100.0
2013-09-20 10:10:00,77.05,77.09,76.81,77.01,30500.0,77.05,77.09,76.81,77.01,30500.0
2013-09-20 10:15:00,77.09,77.26,77.0,77.25,33200.0,77.09,77.26,77.0,77.25,33200.0
2013-09-20 10:20:00,77.27,77.61,77.24,77.54,31600.0,77.27,77.61,77.24,77.54,31600.0
2013-09-20 10:25:00,77.56,77.75,77.53,77.7,27400.0,77.56,77.75,77.53,77.7,27400.0
2013-09-20 10:30:00,77.67,77.67,77.1,77.11,32800.0,77.67,77.67,77.1,77.11,32800.0
2013-09-20 10:35:00,77.1,77.16,76.87,76.9,15900.0,77.1,77.16,76.87,76.9,15900.0
2013-09-20 10:40:00,76.96,77.04,76.88,76.94,20400.0,76.96,77.04,76.88,76.94,20400.0
2013-09-20 10:45:00,76.95,76.95,76.62,76.69,25400.0,76.95,76.95,76.62,76.69,25400.0
2013-09-20 10:50:00,76.7,76.81,76.62,76.64,12400.0,76.7,76.81,76.62,76.64,12400.0
2013-09-20 10:55:00,76.62,76.72,76.58,76.72,14500.0,76.62,76.72,76.58,76.72,14500.0
2013-09-20 11:00:00,76.72,76.78,76.5,76.54,18300.0,76.72,76.78,76.5,76.54,18300.0
2013-09-20 11:05:00,76.55,76.55,76.38,76.41,34700.0,76.55,76.55,76.38,76.41,34700.0
2013-09-20 11:10:00,76.41,76.44,76.32,76.36,20700.0,76.41,76.44,76.32,76.36,20700.0
2013-09-20 11:15:00,76.37,76.5,76.34,76.34,11100.0,76.37,76.5,76.34,76.34,11100.0
2013-09-20 11:20:00,76.4,76.5,76.37,76.41,19000.0,76.4,76.5,76.37,76.41,19000.0
2013-09-20 11:25:00,76.42,76.45,76.15,76.15,32900.0,76.42,76.45,76.15,76.15,32900.0
2013-09-20 11:30:00,76.15,76.19,76.12,76.13,20800.0,76.15,76.19,76.12,76.13,20800.0
2013-09-20 11:35:00,76.14,76.21,76.0,76.06,70100.0,76.14,76.21,76.0,76.06,70100.0
2013-09-20 11:40:00,76.06,76.16,76.04,76.13,16600.0,76.06,76.16,76.04,76.13,16600.0
2013-09-20 11:45:00,76.09,76.14,76.03,76.05,11000.0,76.09,76.14,76.03,76.05,11000.0
2013-09-20 11:50:00,76.04,76.11,76.0,76.0,16600.0,76.04,76.11,76.0,76.0,16600.0
2013-09-20 11:55:00,76.0,76.12,75.97,76.03,8400.0,76.0,76.12,75.97,76.03,8400.0
2013-09-20 12:00:00,76.02,76.13,75.98,76.1,15300.0,76.02,76.13,75.98,76.1,15300.0
2013-09-20 12:05:00,76.12,76.32,76.09,76.31,14100.0,76.12,76.32,76.09,76.31,14100.0
2013-09-20 12:10:00,76.32,76.32,76.2,76.23,8600.0,76.32,76.32,76.2,76.23,8600.0
2013-09-20 12:15:00,76.23,76.23,76.15,76.2,11800.0,76.23,76.23,76.15,76.2,11800.0
2013-09-20 12:20:00,76.2,76.34,76.2,76.34,12000.0,76.2,76.34,76.2,76.34,12000.0
2013-09-20 12:25:00,76.34,76.38,76.08,76.17,44500.0,76.34,76.38,76.08,76.17,44500.0
2013-09-20 12:30:00,76.17,76.17,76.01,76.04,13900.0,76.17,76.17,76.01,76.04,13900.0
2013-09-20 12:35:00,76.04,76.18,76.0,76.13,29400.0,76.04,76.18,76.0,76.13,29400.0
2013-09-20 12:40:00,76.12,76.25,76.12,76.13,14900.0,76.12,76.25,76.12,76.13,14900.0
2013-09-20 12:45:00,76.12,76.25,76.1,76.12,15600.0,76.12,76.25,76.1,76.12,15600.0
2013-09-20 12:50:00,76.13,76.2,76.06,76.1,9800.0,76.13,76.2,76.06,76.1,9800.0
2013-09-20 12:55:00,76.13,76.31,76.09,76.16,27800.0,76.13,76.31,76.09,76.16,27800.0
2013-09-20 13:00:00,76.13,76.18,75.98,75.98,49000.0,76.13,76.18,75.98,75.98,49000.0
2013-09-20 13:05:00,76.02,76.06,75.98,76.02,24300.0,76.02,76.06,75.98,76.02,24300.0
2013-09-20 13:10:00,76.02,76.03,75.95,76.03,43000.0,76.02,76.03,75.95,76.03,43000.0
2013-09-20 13:15:00,76.05,76.12,75.93,75.98,28500.0,76.05,76.12,75.93,75.98,28500.0
2013-09-20 13:20:00,75.97,75.99,75.67,75.67,27900.0,75.97,75.99,75.67,75.67,27900.0
2013-09-20 13:25:00,75.67,75.69,75.51,75.51,21100.0,75.67,75.69,75.51,75.51,21100.0
2013-09-20 13:30:00,75.51,75.58,75.43,75.55,23600.0,75.51,75.58,75.43,75.55,23600.0
2013-09-20 13:35:00,75.57,75.59,75.42,75.48,24200.0,75.57,75.59,75.42,75.48,24200.0
2013-09-20 13:40:00,75.48,75.5,75.37,75.43,11100.0,75.48,75.5,75.37,75.43,11100.0
2013-09-20 13:45:00,75.42,75.61,75.37,75.61,17000.0,75.42,75.61,75.37,75.61,17000.0
2013-09-20 13:50:00,75.63,75.78,75.62,75.77,10200.0,75.63,75.78,75.62,75.77,10200.0
2013-09-20 13:55:00,75.76,75.76,75.66,75.7,10900.0,75.76,75.76,75.66,75.7,10900.0
2013-09-20 14:00:00,75.7,75.7,75.54,75.55,26700.0,75.7,75.7,75.54,75.55,26700.0
2013-09-20 14:05:00,75.55,75.6,75.41,75.47,28200.0,75.55,75.6,75.41,75.47,28200.0
2013-09-20 14:10:00,75.47,75.73,75.45,75.72,34000.0,75.47,75.73,75.45,75.72,34000.0
2013-09-20 14:15:00,75.71,75.77,75.6,75.76,15100.0,75.71,75.77,75.6,75.76,15100.0
2013-09-20 14:20:00,75.76,76.06,75.76,76.0,27800.0,75.76,76.06,75.76,76.0,27800.0
2013-09-20 14:25:00,76.0,76.03,75.87,75.93,29000.0,76.0,76.03,75.87,75.93,29000.0
2013-09-20 14:30:00,75.93,75.98,75.78,75.98,21600.0,75.93,75.98,75.78,75.98,21600.0
2013-09-20 14:35:00,75.97,76.02,75.84,75.92,27100.0,75.97,76.02,75.84,75.92,27100.0
2013-09-20 14:40:00,75.97,75.98,75.8,75.84,16700.0,75.97,75.98,75.8,75.84,16700.0
2013-09-20 14:45:00,75.84,75.98,75.83,75.97,22400.0,75.84,75.98,75.83,75.97,22400.0
2013-09-20 14:50:00,75.96,75.96,75.81,75.84,15800.0,75.96,75.96,75.81,75.84,15800.0
2013-09-20 14:55:00,75.85,75.95,75.83,75.94,23300.0,75.85,75.95,75.83,75.94,23300.0
2013-09-20 15:00:00,75.95,75.97,75.86,75.9,22400.0,75.95,75.97,75.86,75.9,22400.0
2013-09-20 15:05:00,75.91,75.98,75.9,75.98,28300.0,75.91,75.98,75.9,75.98,28300.0
2013-09-20 15:10:00,75.96,75.99,75.85,75.87,26200.0,75.96,75.99,75.85,75.87,26200.0
2013-09-20 15:15:00,75.89,76.0,75.87,75.96,16400.0,75.89,76.0,75.87,75.96,16400.0
2013-09-20 15:20:00,75.95,75.97,75.83,75.88,23300.0,75.95,75.97,75.83,75.88,23300.0
2013-09-20 15:25:00,75.88,75.97,75.83,75.86,64600.0,75.88,75.97,75.83,75.86,64600.0
2013-09-20 15:30:00,75.86,75.99,75.84,75.87,39900.0,75.86,75.99,75.84,75.87,39900.0
2013-09-20 15:35:00,75.86,75.94,75.84,75.85,49400.0,75.86,75.94,75.84,75.85,49400.0
2013-09-20 15:40:00,75.84,75.91,75.81,75.84,89400.0,75.84,75.91,75.81,75.84,89400.0
2013-09-20 15:45:00,75.83,75.85,75.73,75.8,116400.0,75.83,75.85,75.73,75.8,116400.0
2013-09-20 15:50:00,75.81,76.12,75.81,76.06,253300.0,75.81,76.12,75.81,76.06,253300.0
2013-09-20 15:55:00,76.04,76.21,75.96,76.15,421900.0,76.04,76.21,75.96,76.15,421900.0
2013-09-23 09:30:00,76.42,76.74,75.16,75.17,110900.0,76.42,76.74,75.16,75.17,110900.0
2013-09-23 09:35:00,75.15,76.23,75.06,76.23,72400.0,75.15,76.23,75.06,76.23,72400.0
2013-09-23 09:40:00,76.07,76.23,75.2,75.25,112700.0,76.07,76.23,75.2,75.25,112700.0
2013-09-23 09:45:00,75.26,75.41,75.18,75.37,11200.0,75.26,75.41,75.18,75.37,11200.0
2013-09-23 09:50:00,75.38,75.42,75.28,75.33,22600.0,75.38,75.42,75.28,75.33,22600.0
2013-09-23 09:55:00,75.34,75.59,75.28,75.59,25900.0,75.34,75.59,75.28,75.59,25900.0
2013-09-23 10:00:00,75.55,75.59,75.32,75.32,70300.0,75.55,75.59,75.32,75.32,70300.0
2013-09-23 10:05:00,75.31,75.38,75.25,75.27,42100.0,75.31,75.38,75.25,75.27,42100.0
2013-09-23 10:10:00,75.27,75.35,75.12,75.17,53700.0,75.27,75.35,75.12,75.17,53700.0
2013-09-23 10:15:00,75.18,75.23,75.1,75.13,37200.0,75.18,75.23,75.1,75.13,37200.0
2013-09-23 10:20:00,75.12,75.14,74.95,75.03,62800.0,75.12,75.14,74.95,75.03,62800.0
2013-09-23 10:25:00,74.99,75.15,74.94,75.15,59800.0,74.99,75.15,74.94,75.15,59800.0
2013-09-23 10:30:00,75.11,75.14,74.98,75.0,27200.0,75.11,75.14,74.98,75.0,27200.0
2013-09-23 10:35:00,75.05,75.44,75.01,75.36,28700.0,75.05,75.44,75.01,75.36,28700.0
2013-09-23 10:40:00,75.45,75.48,75.26,75.46,32200.0,75.45,75.48,75.26,75.46,32200.0
2013-09-23 10:45:00,75.48,75.61,75.42,75.47,16500.0,75.48,75.61,75.42,75.47,16500.0
2013-09-23 10:50:00,75.46,75.66,75.46,75.66,22900.0,75.46,75.66,75.46,75.66,22900.0
2013-09-23 10:55:00,75.64,75.65,75.21,75.31,31300.0,75.64,75.65,75.21,75.31,31300.0
2013-09-23 11:00:00,75.31,75.57,75.26,75.52,19500.0,75.31,75.57,75.26,75.52,19500.0
2013-09-23 11:05:00,75.52,75.58,75.23,75.32,27300.0,75.52,75.58,75.23,75.32,27300.0
2013-09-23 11:10:00,75.27,75.76,75.23,75.76,26400.0,75.27,75.76,75.23,75.76,26400.0
2013-09-23 11:15:00,75.77,75.84,75.71,75.71,19800.0,75.77,75.84,75.71,75.71,19800.0
2013-09-23 11:20:00,75.72,75.83,75.53,75.82,21300.0,75.72,75.83,75.53,75.82,21300.0
2013-09-23 11:25:00,75.79,76.0,75.66,75.88,31100.0,75.79,76.0,75.66,75.88,31100.0
2013-09-23 11:30:00,75.93,75.98,75.71,75.92,40400.0,75.93,75.98,75.71,75.92,40400.0
2013-09-23 11:35:00,75.88,76.15,75.86,75.99,28100.0,75.88,76.15,75.86,75.99,28100.0
2013-09-23 11:40:00,76.01,76.03,75.65,75.74,54500.0,76.01,76.03,75.65,75.74,54500.0
2013-09-23 11:45:00,75.73,75.73,75.28,75.28,27500.0,75.73,75.73,75.28,75.28,27500.0
2013-09-23 11:50:00,75.27,75.57,75.2,75.57,14900.0,75.27,75.57,75.2,75.57,14900.0
2013-09-23 11:55:00,75.57,75.58,75.46,75.46,12600.0,75.57,75.58,75.46,75.46,12600.0
2013-09-23 12:00:00,75.51,75.6,75.46,75.5,15400.0,75.51,75.6,75.46,75.5,15400.0
2013-09-23 12:05:00,75.5,75.58,75.36,75.36,12700.0,75.5,75.58,75.36,75.36,12700.0
2013-09-23 12:10:00,75.36,75.62,75.25,75.25,11000.0,75.36,75.62,75.25,75.25,11000.0
2013-09-23 12:15:00,75.35,75.62,75.35,75.52,14200.0,75.35,75.62,75.35,75.52,14200.0
2013-09-23 12:20:00,75.58,75.63,75.5,75.51,14500.0,75.58,75.63,75.5,75.51,14500.0
2013-09-23 12:25:00,75.47,75.47,75.27,75.29,5000.0,75.47,75.47,75.27,75.29,5000.0
2013-09-23 12:30:00,75.34,75.38,75.25,75.36,8400.0,75.34,75.38,75.25,75.36,8400.0
2013-09-23 12:35:00,75.38,75.38,75.3,75.36,10500.0,75.38,75.38,75.3,75.36,10500.0
2013-09-23 12:40:00,75.38,75.52,75.38,75.45,15400.0,75.38,75.52,75.38,75.45,15400.0
2013-09-23 12:45:00,75.45,75.45,75.31,75.32,6400.0,75.45,75.45,75.31,75.32,6400.0
2013-09-23 12:50:00,75.32,75.55,75.26,75.55,8400.0,75.32,75.55,75.26,75.55,8400.0
2013-09-23 12:55:00,75.5,75.53,75.31,75.31,33300.0,75.5,75.53,75.31,75.31,33300.0
2013-09-23 13:00:00,75.32,75.33,75.26,75.32,5700.0,75.32,75.33,75.26,75.32,5700.0
2013-09-23 13:05:00,75.34,75.4,75.27,75.3,6300.0,75.34,75.4,75.27,75.3,6300.0
2013-09-23 13:10:00,75.31,75.32,75.11,75.11,11300.0,75.31,75.32,75.11,75.11,11300.0
2013-09-23 13:15:00,75.11,75.14,75.05,75.12,4800.0,75.11,75.14,75.05,75.12,4800.0
2013-09-23 13:20:00,75.12,75.24,75.12,75.2,5400.0,75.12,75.24,75.12,75.2,5400.0
2013-09-23 13:25:00,75.2,75.31,75.15,75.26,20600.0,75.2,75.31,75.15,75.26,20600.0
2013-09-23 13:30:00,75.26,75.34,75.11,75.11,12400.0,75.26,75.34,75.11,75.11,12400.0
2013-09-23 13:35:00,75.11,75.26,75.08,75.09,18800.0,75.11,75.26,75.08,75.09,18800.0
2013-09-23 13:40:00,75.09,75.12,75.0,75.0,30400.0,75.09,75.12,75.0,75.0,30400.0
2013-09-23 13:45:00,75.02,75.23,75.01,75.18,12600.0,75.02,75.23,75.01,75.18,12600.0
2013-09-23 13:50:00,75.23,75.33,75.14,75.15,17100.0,75.23,75.33,75.14,75.15,17100.0
2013-09-23 13:55:00,75.14,75.29,75.14,75.23,19900.0,75.14,75.29,75.14,75.23,19900.0
2013-09-23 14:00:00,75.3,75.41,75.22,75.27,23800.0,75.3,75.41,75.22,75.27,23800.0
2013-09-23 14:05:00,75.22,75.29,75.12,75.2,47000.0,75.22,75.29,75.12,75.2,47000.0
2013-09-23 14:10:00,75.22,75.28,75.15,75.17,14800.0,75.22,75.28,75.15,75.17,14800.0
2013-09-23 14:15:00,75.18,75.19,74.99,75.02,29800.0,75.18,75.19,74.99,75.02,29800.0
2013-09-23 14:20:00,75.03,75.09,74.97,75.01,30900.0,75.03,75.09,74.97,75.01,30900.0
2013-09-23 14:25:00,74.98,75.14,74.98,75.06,40300.0,74.98,75.14,74.98,75.06,40300.0
2013-09-23 14:30:00,75.06,75.12,75.0,75.11,61500.0,75.06,75.12,75.0,75.11,61500.0
2013-09-23 14:35:00,75.09,75.19,75.01,75.17,21000.0,75.09,75.19,75.01,75.17,21000.0
2013-09-23 14:40:00,75.16,75.18,75.02,75.14,17900.0,75.16,75.18,75.02,75.14,17900.0
2013-09-23 14:45:00,75.16,75.17,75.12,75.15,19600.0,75.16,75.17,75.12,75.15,19600.0
2013-09-23 14:50:00,75.15,75.38,75.15,75.37,20200.0,75.15,75.38,75.15,75.37,20200.0
2013-09-23 14:55:00,75.37,75.44,75.37,75.37,19600.0,75.37,75.44,75.37,75.37,19600.0
2013-09-23 15:00:00,75.36,75.39,75.15,75.26,19600.0,75.36,75.39,75.15,75.26,19600.0
2013-09-23 15:05:00,75.27,75.34,75.23,75.32,20900.0,75.27,75.34,75.23,75.32,20900.0
2013-09-23 15:10:00,75.33,75.33,75.24,75.25,22400.0,75.33,75.33,75.24,75.25,22400.0
2013-09-23 15:15:00,75.26,75.38,75.25,75.3,23800.0,75.26,75.38,75.25,75.3,23800.0
2013-09-23 15:20:00,75.3,75.37,75.28,75.3,20700.0,75.3,75.37,75.28,75.3,20700.0
2013-09-23 15:25:00,75.3,75.38,75.29,75.29,24800.0,75.3,75.38,75.29,75.29,24800.0
2013-09-23 15:30:00,75.3,75.39,75.3,75.3,108900.0,75.3,75.39,75.3,75.3,108900.0
2013-09-23 15:35:00,75.28,75.33,75.17,75.25,60200.0,75.28,75.33,75.17,75.25,60200.0
2013-09-23 15:40:00,75.25,75.31,75.24,75.31,21100.0,75.25,75.31,75.24,75.31,21100.0
2013-09-23 15:45:00,75.31,75.52,75.3,75.44,65400.0,75.31,75.52,75.3,75.44,65400.0
2013-09-23 15:50:00,75.43,75.64,75.43,75.63,87200.0,75.43,75.64,75.43,75.63,87200.0
2013-09-23 15:55:00,75.63,75.69,75.49,75.58,117600.0,75.63,75.69,75.49,75.58,117600.0
2013-09-24 09:30:00,75.14,75.7,74.9,75.05,114800.0,75.14,75.7,74.9,75.05,114800.0
2013-09-24 09:35:00,75.04,75.15,74.97,75.0,23800.0,75.04,75.15,74.97,75.0,23800.0
2013-09-24 09:40:00,74.98,75.07,74.92,74.99,35500.0,74.98,75.07,74.92,74.99,35500.0
2013-09-24 09:45:00,75.05,75.08,74.95,74.99,24500.0,75.05,75.08,74.95,74.99,24500.0
2013-09-24 09:50:00,74.99,75.06,74.92,74.99,18500.0,74.99,75.06,74.92,74.99,18500.0
2013-09-24 09:55:00,74.93,74.93,74.38,74.52,65700.0,74.93,74.93,74.38,74.52,65700.0
2013-09-24 10:00:00,74.51,74.6,74.42,74.5,67200.0,74.51,74.6,74.42,74.5,67200.0
2013-09-24 10:05:00,74.5,74.55,74.37,74.55,53500.0,74.5,74.55,74.37,74.55,53500.0
2013-09-24 10:10:00,74.49,74.66,74.47,74.62,27200.0,74.49,74.66,74.47,74.62,27200.0
2013-09-24 10:15:00,74.56,74.69,74.49,74.65,29600.0,74.56,74.69,74.49,74.65,29600.0
2013-09-24 10:20:00,74.55,74.71,74.54,74.65,13300.0,74.55,74.71,74.54,74.65,13300.0
2013-09-24 10:25:00,74.71,74.77,74.56,74.73,24200.0,74.71,74.77,74.56,74.73,24200.0
2013-09-24 10:30:00,74.75,74.77,74.62,74.65,44000.0,74.75,74.77,74.62,74.65,44000.0
2013-09-24 10:35:00,74.66,74.74,74.41,74.41,48200.0,74.66,74.74,74.41,74.41,48200.0
2013-09-24 10:40:00,74.46,74.58,74.35,74.56,32800.0,74.46,74.58,74.35,74.56,32800.0
2013-09-24 10:45:00,74.64,74.72,74.53,74.53,20400.0,74.64,74.72,74.53,74.53,20400.0
2013-09-24 10:50:00,74.55,74.78,74.46,74.71,41900.0,74.55,74.78,74.46,74.71,41900.0
2013-09-24 10:55:00,74.71,74.78,74.43,74.53,87800.0,74.71,74.78,74.43,74.53,87800.0
2013-09-24 11:00:00,74.48,74.53,74.41,74.43,19200.0,74.48,74.53,74.41,74.43,19200.0
2013-09-24 11:05:00,74.44,74.48,74.36,74.44,30200.0,74.44,74.48,74.36,74.44,30200.0
2013-09-24 11:10:00,74.47,74.71,74.47,74.71,21400.0,74.47,74.71,74.47,74.71,21400.0
2013-09-24 11:15:00,74.73,74.91,74.73,74.79,16900.0,74.73,74.91,74.73,74.79,16900.0
2013-09-24 11:20:00,74.8,74.8,74.59,74.6,17900.0,74.8,74.8,74.59,74.6,17900.0
2013-09-24 11:25:00,74.6,74.61,74.26,74.31,71300.0,74.6,74.61,74.26,74.31,71300.0
2013-09-24 11:30:00,74.36,74.44,74.22,74.32,40400.0,74.36,74.44,74.22,74.32,40400.0
2013-09-24 11:35:00,74.35,74.35,73.68,73.77,104400.0,74.35,74.35,73.68,73.77,104400.0
2013-09-24 11:40:00,73.78,74.01,73.75,73.93,36500.0,73.78,74.01,73.75,73.93,36500.0
2013-09-24 11:45:00,73.9,74.12,73.9,73.98,20000.0,73.9,74.12,73.9,73.98,20000.0
2013-09-24 11:50:00,73.98,73.99,73.57,73.62,24500.0,73.98,73.99,73.57,73.62,24500.0
2013-09-24 11:55:00,73.63,73.65,73.45,73.45,26500.0,73.63,73.65,73.45,73.45,26500.0
2013-09-24 12:00:00,73.47,73.64,73.43,73.61,25600.0,73.47,73.64,73.43,73.61,25600.0
2013-09-24 12:05:00,73.63,73.78,73.58,73.76,23300.0,73.63,73.78,73.58,73.76,23300.0
2013-09-24 12:10:00,73.79,73.96,73.76,73.9,30100.0,73.79,73.96,73.76,73.9,30100.0
2013-09-24 12:15:00,73.92,73.94,73.84,73.92,20700.0,73.92,73.94,73.84,73.92,20700.0
2013-09-24 12:20:00,73.92,73.93,73.81,73.91,18500.0,73.92,73.93,73.81,73.91,18500.0
2013-09-24 12:25:00,73.9,73.99,73.9,73.94,11000.0,73.9,73.99,73.9,73.94,11000.0
2013-09-24 12:30:00,73.96,74.04,73.88,74.0,34600.0,73.96,74.04,73.88,74.0,34600.0
2013-09-24 12:35:00,73.99,74.27,73.98,74.22,30300.0,73.99,74.27,73.98,74.22,30300.0
2013-09-24 12:40:00,74.22,74.39,74.2,74.28,28600.0,74.22,74.39,74.2,74.28,28600.0
2013-09-24 12:45:00,74.28,74.33,74.15,74.23,15000.0,74.28,74.33,74.15,74.23,15000.0
2013-09-24 12:50:00,74.19,74.19,73.96,73.96,9600.0,74.19,74.19,73.96,73.96,9600.0
2013-09-24 12:55:00,73.99,74.16,73.96,74.0,22500.0,73.99,74.16,73.96,74.0,22500.0
2013-09-24 13:00:00,74.03,74.07,73.96,73.97,5700.0,74.03,74.07,73.96,73.97,5700.0
2013-09-24 13:05:00,73.97,74.14,73.96,74.13,7900.0,73.97,74.14,73.96,74.13,7900.0
2013-09-24 13:10:00,74.08,74.12,74.07,74.12,5800.0,74.08,74.12,74.07,74.12,5800.0
2013-09-24 13:15:00,74.15,74.24,74.09,74.09,7900.0,74.15,74.24,74.09,74.09,7900.0
2013-09-24 13:20:00,74.11,74.15,74.06,74.08,14900.0,74.11,74.15,74.06,74.08,14900.0
2013-09-24 13:25:00,74.07,74.22,74.07,74.22,8700.0,74.07,74.22,74.07,74.22,8700.0
2013-09-24 13:30:00,74.18,74.2,74.08,74.14,21300.0,74.18,74.2,74.08,74.14,21300.0
2013-09-24 13:35:00,74.11,74.13,74.03,74.08,11500.0,74.11,74.13,74.03,74.08,11500.0
2013-09-24 13:40:00,74.07,74.09,74.03,74.03,1300.0,74.07,74.09,74.03,74.03,1300.0
2013-09-24 13:45:00,74.1,74.32,74.06,74.24,56500.0,74.1,74.32,74.06,74.24,56500.0
2013-09-24 13:50:00,74.21,74.24,74.2,74.24,11600.0,74.21,74.24,74.2,74.24,11600.0
2013-09-24 13:55:00,74.23,74.29,74.2,74.23,15200.0,74.23,74.29,74.2,74.23,15200.0
2013-09-24 14:00:00,74.25,74.29,74.19,74.21,13100.0,74.25,74.29,74.19,74.21,13100.0
2013-09-24 14:05:00,74.19,74.31,74.19,74.29,13200.0,74.19,74.31,74.19,74.29,13200.0
2013-09-24 14:10:00,74.29,74.29,74.2,74.21,9800.0,74.29,74.29,74.2,74.21,9800.0
2013-09-24 14:15:00,74.2,74.21,74.08,74.17,26600.0,74.2,74.21,74.08,74.17,26600.0
2013-09-24 14:20:00,74.23,74.23,74.1,74.1,16000.0,74.23,74.23,74.1,74.1,16000.0
2013-09-24 14:25:00,74.1,74.19,74.01,74.12,39500.0,74.1,74.19,74.01,74.12,39500.0
2013-09-24 14:30:00,74.14,74.21,74.08,74.15,12700.0,74.14,74.21,74.08,74.15,12700.0
2013-09-24 14:35:00,74.15,74.31,74.09,74.25,24600.0,74.15,74.31,74.09,74.25,24600.0
2013-09-24 14:40:00,74.27,74.4,74.24,74.38,14300.0,74.27,74.4,74.24,74.38,14300.0
2013-09-24 14:45:00,74.38,74.39,74.14,74.15,11000.0,74.38,74.39,74.14,74.15,11000.0
2013-09-24 14:50:00,74.15,74.21,74.12,74.2,11500.0,74.15,74.21,74.12,74.2,11500.0
2013-09-24 14:55:00,74.19,74.27,74.19,74.24,39000.0,74.19,74.27,74.19,74.24,39000.0
2013-09-24 15:00:00,74.25,74.36,74.22,74.28,20200.0,74.25,74.36,74.22,74.28,20200.0
2013-09-24 15:05:00,74.29,74.33,74.25,74.3,8300.0,74.29,74.33,74.25,74.3,8300.0
2013-09-24 15:10:00,74.29,74.33,74.24,74.33,30200.0,74.29,74.33,74.24,74.33,30200.0
2013-09-24 15:15:00,74.34,74.43,74.33,74.37,27600.0,74.34,74.43,74.33,74.37,27600.0
2013-09-24 15:20:00,74.36,74.44,74.34,74.37,32100.0,74.36,74.44,74.34,74.37,32100.0
2013-09-24 15:25:00,74.38,74.38,74.25,74.27,30500.0,74.38,74.38,74.25,74.27,30500.0
2013-09-24 15:30:00,74.27,74.34,74.25,74.28,46300.0,74.27,74.34,74.25,74.28,46300.0
2013-09-24 15:35:00,74.31,74.31,74.22,74.3,56300.0,74.31,74.31,74.22,74.3,56300.0
2013-09-24 15:40:00,74.3,74.38,74.27,74.37,23900.0,74.3,74.38,74.27,74.37,23900.0
2013-09-24 15:45:00,74.36,74.36,74.3,74.32,52400.0,74.36,74.36,74.3,74.32,52400.0
2013-09-24 15:50:00,74.32,74.45,74.32,74.41,95200.0,74.32,74.45,74.32,74.41,95200.0
2013-09-24 15:55:00,74.41,74.54,74.41,74.53,164900.0,74.41,74.54,74.41,74.53,164900.0
2013-09-25 09:30:00,74.63,75.21,74.55,74.79,34600.0,74.63,75.21,74.55,74.79,34600.0
2013-09-25 09:35:00,74.78,74.92,74.75,74.82,16600.0,74.78,74.92,74.75,74.82,16600.0
2013-09-25 09:40:00,74.78,74.8,74.65,74.69,38700.0,74.78,74.8,74.65,74.69,38700.0
2013-09-25 09:45:00,74.74,74.81,74.44,74.53,104800.0,74.74,74.81,74.44,74.53,104800.0
2013-09-25 09:50:00,74.53,74.71,74.5,74.55,63800.0,74.53,74.71,74.5,74.55,63800.0
2013-09-25 09:55:00,74.54,74.69,74.48,74.62,53200.0,74.54,74.69,74.48,74.62,53200.0
2013-09-25 10:00:00,74.62,75.0,74.54,75.0,47000.0,74.62,75.0,74.54,75.0,47000.0
2013-09-25 10:05:00,75.01,75.01,74.83,74.87,23900.0,75.01,75.01,74.83,74.87,23900.0
2013-09-25 10:10:00,74.84,74.94,74.61,74.74,27900.0,74.84,74.94,74.61,74.74,27900.0
2013-09-25 10:15:00,74.76,74.87,74.53,74.53,44500.0,74.76,74.87,74.53,74.53,44500.0
2013-09-25 10:20:00,74.53,74.94,74.53,74.84,20300.0,74.53,74.94,74.53,74.84,20300.0
2013-09-25 10:25:00,74.81,74.99,74.75,74.98,31500.0,74.81,74.99,74.75,74.98,31500.0
2013-09-25 10:30:00,74.98,75.3,74.94,75.28,21800.0,74.98,75.3,74.94,75.28,21800.0
2013-09-25 10:35:00,75.31,75.37,75.09,75.3,14200.0,75.31,75.37,75.09,75.3,14200.0
2013-09-25 10:40:00,75.33,75.53,75.33,75.51,16800.0,75.33,75.53,75.33,75.51,16800.0
2013-09-25 10:45:00,75.5,75.54,75.34,75.34,30800.0,75.5,75.54,75.34,75.34,30800.0
2013-09-25 10:50:00,75.34,75.59,75.29,75.59,21900.0,75.34,75.59,75.29,75.59,21900.0
2013-09-25 10:55:00,75.59,75.71,75.54,75.57,14500.0,75.59,75.71,75.54,75.57,14500.0
2013-09-25 11:00:00,75.53,75.59,75.27,75.28,28300.0,75.53,75.59,75.27,75.28,28300.0
2013-09-25 11:05:00,75.3,75.33,75.08,75.11,21500.0,75.3,75.33,75.08,75.11,21500.0
2013-09-25 11:10:00,75.12,75.22,75.09,75.2,22600.0,75.12,75.22,75.09,75.2,22600.0
2013-09-25 11:15:00,75.23,75.38,75.19,75.37,18100.0,75.23,75.38,75.19,75.37,18100.0
2013-09-25 11:20:00,75.38,75.51,75.33,75.48,16800.0,75.38,75.51,75.33,75.48,16800.0
2013-09-25 11:25:00,75.5,75.7,75.5,75.68,14800.0,75.5,75.7,75.5,75.68,14800.0
2013-09-25 11:30:00,75.68,75.7,75.14,75.14,28800.0,75.68,75.7,75.14,75.14,28800.0
2013-09-25 11:35:00,75.14,75.15,75.05,75.12,31900.0,75.14,75.15,75.05,75.12,31900.0
2013-09-25 11:40:00,75.12,75.16,74.99,75.08,26100.0,75.12,75.16,74.99,75.08,26100.0
2013-09-25 11:45:00,75.08,75.09,74.93,74.98,20400.0,75.08,75.09,74.93,74.98,20400.0
2013-09-25 11:50:00,74.98,75.04,74.97,75.03,13500.0,74.98,75.04,74.97,75.03,13500.0
2013-09-25 11:55:00,75.03,75.11,74.99,75.08,20100.0,75.03,75.11,74.99,75.08,20100.0
2013-09-25 12:00:00,75.11,75.11,75.03,75.1,15400.0,75.11,75.11,75.03,75.1,15400.0
2013-09-25 12:05:00,75.04,75.14,75.03,75.06,14200.0,75.04,75.14,75.03,75.06,14200.0
2013-09-25 12:10:00,75.06,75.08,74.98,75.02,15700.0,75.06,75.08,74.98,75.02,15700.0
2013-09-25 12:15:00,75.03,75.07,74.98,74.98,24200.0,75.03,75.07,74.98,74.98,24200.0
2013-09-25 12:20:00,74.99,75.01,74.78,74.8,47900.0,74.99,75.01,74.78,74.8,47900.0
2013-09-25 12:25:00,74.8,74.89,74.54,74.89,23500.0,74.8,74.89,74.54,74.89,23500.0
2013-09-25 12:30:00,74.89,74.99,74.87,74.97,22100.0,74.89,74.99,74.87,74.97,22100.0
2013-09-25 12:35:00,74.96,74.99,74.89,74.94,13300.0,74.96,74.99,74.89,74.94,13300.0
2013-09-25 12:40:00,74.92,74.92,74.79,74.8,19400.0,74.92,74.92,74.79,74.8,19400.0
2013-09-25 12:45:00,74.81,75.06,74.81,75.05,11700.0,74.81,75.06,74.81,75.05,11700.0
2013-09-25 12:50:00,75.04,75.1,74.92,74.94,14500.0,75.04,75.1,74.92,74.94,14500.0
2013-09-25 12:55:00,74.97,75.03,74.87,74.92,12800.0,74.97,75.03,74.87,74.92,12800.0
2013-09-25 13:00:00,74.91,75.03,74.89,75.01,18700.0,74.91,75.03,74.89,75.01,18700.0
2013-09-25 13:05:00,74.98,75.02,74.9,75.02,22700.0,74.98,75.02,74.9,75.02,22700.0
2013-09-25 13:10:00,74.95,75.02,74.87,74.97,25000.0,74.95,75.02,74.87,74.97,25000.0
2013-09-25 13:15:00,74.94,75.02,74.94,74.99,11900.0,74.94,75.02,74.94,74.99,11900.0
2013-09-25 13:20:00,74.97,75.01,74.96,74.99,15700.0,74.97,75.01,74.96,74.99,15700.0
2013-09-25 13:25:00,74.98,75.0,74.95,74.98,31900.0,74.98,75.0,74.95,74.98,31900.0
2013-09-25 13:30:00,74.98,74.99,74.75,74.83,24700.0,74.98,74.99,74.75,74.83,24700.0
2013-09-25 13:35:00,74.83,74.84,74.74,74.8,20100.0,74.83,74.84,74.74,74.8,20100.0
2013-09-25 13:40:00,74.79,74.84,74.78,74.8,22100.0,74.79,74.84,74.78,74.8,22100.0
2013-09-25 13:45:00,74.8,74.89,74.8,74.81,41900.0,74.8,74.89,74.8,74.81,41900.0
2013-09-25 13:50:00,74.84,74.84,74.7,74.74,40800.0,74.84,74.84,74.7,74.74,40800.0
2013-09-25 13:55:00,74.75,74.94,74.75,74.91,42800.0,74.75,74.94,74.75,74.91,42800.0
2013-09-25 14:00:00,74.93,75.02,74.93,74.98,33600.0,74.93,75.02,74.93,74.98,33600.0
2013-09-25 14:05:00,75.0,75.06,74.96,75.0,39400.0,75.0,75.06,74.96,75.0,39400.0
2013-09-25 14:10:00,75.03,75.08,74.97,75.02,22200.0,75.03,75.08,74.97,75.02,22200.0
2013-09-25 14:15:00,75.03,75.05,74.97,74.98,26700.0,75.03,75.05,74.97,74.98,26700.0
2013-09-25 14:20:00,74.97,75.05,74.97,75.01,19700.0,74.97,75.05,74.97,75.01,19700.0
2013-09-25 14:25:00,75.01,75.12,74.97,74.98,21900.0,75.01,75.12,74.97,74.98,21900.0
2013-09-25 14:30:00,74.98,75.04,74.97,74.99,16600.0,74.98,75.04,74.97,74.99,16600.0
2013-09-25 14:35:00,74.98,75.07,74.97,75.06,14300.0,74.98,75.07,74.97,75.06,14300.0
2013-09-25 14:40:00,75.06,75.1,74.99,74.99,16500.0,75.06,75.1,74.99,74.99,16500.0
2013-09-25 14:45:00,74.99,75.03,74.97,74.98,37200.0,74.99,75.03,74.97,74.98,37200.0
2013-09-25 14:50:00,74.98,75.03,74.96,75.01,45100.0,74.98,75.03,74.96,75.01,45100.0
2013-09-25 14:55:00,74.99,75.03,74.88,74.89,29400.0,74.99,75.03,74.88,74.89,29400.0
2013-09-25 15:00:00,74.9,74.98,74.86,74.93,25900.0,74.9,74.98,74.86,74.93,25900.0
2013-09-25 15:05:00,74.91,75.03,74.89,75.03,22700.0,74.91,75.03,74.89,75.03,22700.0
2013-09-25 15:10:00,75.02,75.11,74.99,75.01,28300.0,75.02,75.11,74.99,75.01,28300.0
2013-09-25 15:15:00,75.02,75.02,74.97,75.02,33000.0,75.02,75.02,74.97,75.02,33000.0
2013-09-25 15:20:00,75.02,75.03,74.92,74.94,33700.0,75.02,75.03,74.92,74.94,33700.0
2013-09-25 15:25:00,74.93,75.02,74.93,74.99,64000.0,74.93,75.02,74.93,74.99,64000.0
2013-09-25 15:30:00,75.0,75.06,74.91,75.01,53100.0,75.0,75.06,74.91,75.01,53100.0
2013-09-25 15:35:00,75.04,75.05,74.96,74.96,50800.0,75.04,75.05,74.96,74.96,50800.0
2013-09-25 15:40:00,74.99,75.0,74.89,74.93,52100.0,74.99,75.0,74.89,74.93,52100.0
2013-09-25 15:45:00,74.93,74.96,74.81,74.85,65000.0,74.93,74.96,74.81,74.85,65000.0
2013-09-25 15:50:00,74.82,74.83,74.65,74.68,120800.0,74.82,74.83,74.65,74.68,120800.0
2013-09-25 15:55:00,74.68,74.68,74.62,74.67,133300.0,74.68,74.68,74.62,74.67,133300.0
2013-09-26 09:30:00,75.47,75.5,74.34,74.48,41300.0,75.47,75.5,74.34,74.48,41300.0
2013-09-26 09:35:00,74.46,75.06,74.46,75.04,13500.0,74.46,75.06,74.46,75.04,13500.0
2013-09-26 09:40:00,74.98,75.29,74.91,74.97,21300.0,74.98,75.29,74.91,74.97,21300.0
2013-09-26 09:45:00,74.96,75.16,74.81,75.14,26100.0,74.96,75.16,74.81,75.14,26100.0
2013-09-26 09:50:00,75.15,75.33,75.0,75.1,13800.0,75.15,75.33,75.0,75.1,13800.0
2013-09-26 09:55:00,75.13,75.42,75.03,75.23,15400.0,75.13,75.42,75.03,75.23,15400.0
2013-09-26 10:00:00,75.23,75.24,74.93,75.14,25400.0,75.23,75.24,74.93,75.14,25400.0
2013-09-26 10:05:00,75.15,75.21,75.0,75.14,6700.0,75.15,75.21,75.0,75.14,6700.0
2013-09-26 10:10:00,75.12,75.13,74.67,74.7,16400.0,75.12,75.13,74.67,74.7,16400.0
2013-09-26 10:15:00,74.63,74.79,74.63,74.64,8400.0,74.63,74.79,74.63,74.64,8400.0
2013-09-26 10:20:00,74.68,74.94,74.68,74.94,11200.0,74.68,74.94,74.68,74.94,11200.0
2013-09-26 10:25:00,74.95,75.2,74.94,75.2,11700.0,74.95,75.2,74.94,75.2,11700.0
2013-09-26 10:30:00,75.2,75.39,75.19,75.39,11100.0,75.2,75.39,75.19,75.39,11100.0
2013-09-26 10:35:00,75.38,75.54,75.26,75.54,9000.0,75.38,75.54,75.26,75.54,9000.0
2013-09-26 10:40:00,75.55,75.58,75.22,75.32,22300.0,75.55,75.58,75.22,75.32,22300.0
2013-09-26 10:45:00,75.26,75.3,75.05,75.16,11000.0,75.26,75.3,75.05,75.16,11000.0
2013-09-26 10:50:00,75.1,75.34,75.01,75.16,12700.0,75.1,75.34,75.01,75.16,12700.0
2013-09-26 10:55:00,75.13,75.2,74.93,75.08,26800.0,75.13,75.2,74.93,75.08,26800.0
2013-09-26 11:00:00,75.06,75.16,74.9,74.99,39700.0,75.06,75.16,74.9,74.99,39700.0
2013-09-26 11:05:00,74.97,75.03,74.91,74.98,26300.0,74.97,75.03,74.91,74.98,26300.0
2013-09-26 11:10:00,74.97,75.09,74.92,75.09,14600.0,74.97,75.09,74.92,75.09,14600.0
2013-09-26 11:15:00,75.11,75.15,74.93,75.02,32200.0,75.11,75.15,74.93,75.02,32200.0
2013-09-26 11:20:00,75.04,75.13,74.95,75.13,21200.0,75.04,75.13,74.95,75.13,21200.0
2013-09-26 11:25:00,75.15,75.2,75.03,75.09,18600.0,75.15,75.2,75.03,75.09,18600.0
2013-09-26 11:30:00,75.1,75.18,75.04,75.18,8800.0,75.1,75.18,75.04,75.18,8800.0
2013-09-26 11:35:00,75.17,75.23,75.02,75.14,17200.0,75.17,75.23,75.02,75.14,17200.0
2013-09-26 11:40:00,75.15,75.41,75.15,75.35,8800.0,75.15,75.41,75.15,75.35,8800.0
2013-09-26 11:45:00,75.3,75.35,75.15,75.31,28500.0,75.3,75.35,75.15,75.31,28500.0
2013-09-26 11:50:00,75.31,75.44,75.21,75.44,22300.0,75.31,75.44,75.21,75.44,22300.0
2013-09-26 11:55:00,75.44,75.54,75.36,75.52,10300.0,75.44,75.54,75.36,75.52,10300.0
2013-09-26 12:00:00,75.52,75.64,75.52,75.63,14400.0,75.52,75.64,75.52,75.63,14400.0
2013-09-26 12:05:00,75.63,75.66,75.61,75.63,17700.0,75.63,75.66,75.61,75.63,17700.0
2013-09-26 12:10:00,75.65,75.83,75.63,75.82,16000.0,75.65,75.83,75.63,75.82,16000.0
2013-09-26 12:15:00,75.83,75.88,75.79,75.88,13400.0,75.83,75.88,75.79,75.88,13400.0
2013-09-26 12:20:00,75.87,75.96,75.81,75.9,10500.0,75.87,75.96,75.81,75.9,10500.0
2013-09-26 12:25:00,75.91,76.04,75.91,76.04,16100.0,75.91,76.04,75.91,76.04,16100.0
2013-09-26 12:30:00,76.07,76.19,76.01,76.09,11600.0,76.07,76.19,76.01,76.09,11600.0
2013-09-26 12:35:00,76.01,76.18,76.0,76.08,9700.0,76.01,76.18,76.0,76.08,9700.0
2013-09-26 12:40:00,76.11,76.23,76.01,76.1,8900.0,76.11,76.23,76.01,76.1,8900.0
2013-09-26 12:45:00,76.0,76.11,75.99,76.05,6000.0,76.0,76.11,75.99,76.05,6000.0
2013-09-26 12:50:00,76.12,76.13,75.86,75.9,10300.0,76.12,76.13,75.86,75.9,10300.0
2013-09-26 12:55:00,75.9,75.96,75.87,75.94,9900.0,75.9,75.96,75.87,75.94,9900.0
2013-09-26 13:00:00,76.04,76.08,75.96,76.01,5400.0,76.04,76.08,75.96,76.01,5400.0
2013-09-26 13:05:00,76.02,76.09,75.98,76.06,6400.0,76.02,76.09,75.98,76.06,6400.0
2013-09-26 13:10:00,76.04,76.11,76.04,76.11,3400.0,76.04,76.11,76.04,76.11,3400.0
2013-09-26 13:15:00,76.18,76.25,76.08,76.23,16500.0,76.18,76.25,76.08,76.23,16500.0
2013-09-26 13:20:00,76.21,76.23,76.14,76.18,4900.0,76.21,76.23,76.14,76.18,4900.0
2013-09-26 13:25:00,76.16,76.16,76.05,76.08,24300.0,76.16,76.16,76.05,76.08,24300.0
2013-09-26 13:30:00,76.07,76.08,75.94,75.95,11700.0,76.07,76.08,75.94,75.95,11700.0
2013-09-26 13:35:00,75.94,75.96,75.73,75.76,15800.0,75.94,75.96,75.73,75.76,15800.0
2013-09-26 13:40:00,75.78,75.8,75.73,75.75,15700.0,75.78,75.8,75.73,75.75,15700.0
2013-09-26 13:45:00,75.72,75.79,75.7,75.79,19400.0,75.72,75.79,75.7,75.79,19400.0
2013-09-26 13:50:00,75.79,76.02,75.78,75.98,24900.0,75.79,76.02,75.78,75.98,24900.0
2013-09-26 13:55:00,75.97,75.97,75.88,75.9,8200.0,75.97,75.97,75.88,75.9,8200.0
2013-09-26 14:00:00,75.85,75.93,75.8,75.85,30800.0,75.85,75.93,75.8,75.85,30800.0
2013-09-26 14:05:00,75.87,75.88,75.82,75.88,8800.0,75.87,75.88,75.82,75.88,8800.0
2013-09-26 14:10:00,75.88,75.92,75.79,75.92,12800.0,75.88,75.92,75.79,75.92,12800.0
2013-09-26 14:15:00,75.9,75.93,75.89,75.92,6300.0,75.9,75.93,75.89,75.92,6300.0
2013-09-26 14:20:00,75.93,75.95,75.89,75.93,7400.0,75.93,75.95,75.89,75.93,7400.0
2013-09-26 14:25:00,75.93,76.03,75.93,76.0,8400.0,75.93,76.03,75.93,76.0,8400.0
2013-09-26 14:30:00,75.99,76.01,75.93,75.98,9900.0,75.99,76.01,75.93,75.98,9900.0
2013-09-26 14:35:00,75.98,76.02,75.95,76.0,12600.0,75.98,76.02,75.95,76.0,12600.0
2013-09-26 14:40:00,75.99,76.05,75.9,76.01,9600.0,75.99,76.05,75.9,76.01,9600.0
2013-09-26 14:45:00,76.02,76.03,75.92,75.92,11600.0,76.02,76.03,75.92,75.92,11600.0
2013-09-26 14:50:00,75.95,76.02,75.93,75.99,8400.0,75.95,76.02,75.93,75.99,8400.0
2013-09-26 14:55:00,76.0,76.13,75.97,76.13,12000.0,76.0,76.13,75.97,76.13,12000.0
2013-09-26 15:00:00,76.1,76.2,76.1,76.2,15500.0,76.1,76.2,76.1,76.2,15500.0
2013-09-26 15:05:00,76.2,76.38,76.2,76.29,26500.0,76.2,76.38,76.2,76.29,26500.0
2013-09-26 15:10:00,76.28,76.38,76.17,76.2,33600.0,76.28,76.38,76.17,76.2,33600.0
2013-09-26 15:15:00,76.17,76.23,76.13,76.2,12000.0,76.17,76.23,76.13,76.2,12000.0
2013-09-26 15:20:00,76.19,76.31,76.17,76.25,15400.0,76.19,76.31,76.17,76.25,15400.0
2013-09-26 15:25:00,76.24,76.33,76.22,76.26,21800.0,76.24,76.33,76.22,76.26,21800.0
2013-09-26 15:30:00,76.24,76.33,76.19,76.26,36200.0,76.24,76.33,76.19,76.26,36200.0
2013-09-26 15:35:00,76.26,76.39,76.22,76.27,23300.0,76.26,76.39,76.22,76.27,23300.0
2013-09-26 15:40:00,76.28,76.4,76.28,76.37,35400.0,76.28,76.4,76.28,76.37,35400.0
2013-09-26 15:45:00,76.37,76.42,76.29,76.4,37800.0,76.37,76.42,76.29,76.4,37800.0
2013-09-26 15:50:00,76.42,76.48,76.38,76.4,73500.0,76.42,76.48,76.38,76.4,73500.0
2013-09-26 15:55:00,76.4,76.59,76.39,76.53,109100.0,76.4,76.59,76.39,76.53,109100.0
2013-09-27 09:30:00,75.68,75.78,75.16,75.44,38700.0,75.68,75.78,75.16,75.44,38700.0
2013-09-27 09:35:00,75.27,75.62,75.16,75.55,19100.0,75.27,75.62,75.16,75.55,19100.0
2013-09-27 09:40:00,75.52,75.93,75.52,75.72,11700.0,75.52,75.93,75.52,75.72,11700.0
2013-09-27 09:45:00,75.68,75.88,75.68,75.77,6200.0,75.68,75.88,75.68,75.77,6200.0
2013-09-27 09:50:00,75.76,76.15,75.68,76.03,16500.0,75.76,76.15,75.68,76.03,16500.0
2013-09-27 09:55:00,76.05,76.07,75.91,76.02,7400.0,76.05,76.07,75.91,76.02,7400.0
2013-09-27 10:00:00,76.18,76.29,76.07,76.29,24000.0,76.18,76.29,76.07,76.29,24000.0
2013-09-27 10:05:00,76.31,76.49,76.22,76.4,11800.0,76.31,76.49,76.22,76.4,11800.0
2013-09-27 10:10:00,76.4,76.59,76.36,76.55,14100.0,76.4,76.59,76.36,76.55,14100.0
2013-09-27 10:15:00,76.52,76.88,76.5,76.76,13300.0,76.52,76.88,76.5,76.76,13300.0
2013-09-27 10:20:00,76.8,77.0,76.77,76.92,21800.0,76.8,77.0,76.77,76.92,21800.0
2013-09-27 10:25:00,76.86,77.21,76.75,77.15,36500.0,76.86,77.21,76.75,77.15,36500.0
2013-09-27 10:30:00,77.11,77.45,77.06,77.36,18800.0,77.11,77.45,77.06,77.36,18800.0
2013-09-27 10:35:00,77.38,77.51,77.29,77.29,10500.0,77.38,77.51,77.29,77.29,10500.0
2013-09-27 10:40:00,77.32,77.36,77.15,77.36,9800.0,77.32,77.36,77.15,77.36,9800.0
2013-09-27 10:45:00,77.27,77.3,77.18,77.18,5600.0,77.27,77.3,77.18,77.18,5600.0
2013-09-27 10:50:00,77.19,77.19,76.9,76.9,2700.0,77.19,77.19,76.9,76.9,2700.0
2013-09-27 10:55:00,76.91,76.97,76.86,76.86,6100.0,76.91,76.97,76.86,76.86,6100.0
2013-09-27 11:00:00,76.86,76.91,76.79,76.88,2500.0,76.86,76.91,76.79,76.88,2500.0
2013-09-27 11:05:00,76.81,76.9,76.78,76.84,19300.0,76.81,76.9,76.78,76.84,19300.0
2013-09-27 11:10:00,76.86,77.03,76.78,77.0,8100.0,76.86,77.03,76.78,77.0,8100.0
2013-09-27 11:15:00,76.99,77.04,76.93,76.98,7100.0,76.99,77.04,76.93,76.98,7100.0
2013-09-27 11:20:00,76.98,77.05,76.85,77.04,9000.0,76.98,77.05,76.85,77.04,9000.0
2013-09-27 11:25:00,77.04,77.24,77.04,77.14,4300.0,77.04,77.24,77.04,77.14,4300.0
2013-09-27 11:30:00,77.14,77.19,77.06,77.11,4500.0,77.14,77.19,77.06,77.11,4500.0
2013-09-27 11:35:00,77.12,77.29,77.05,77.21,7700.0,77.12,77.29,77.05,77.21,7700.0
2013-09-27 11:40:00,77.15,77.17,76.93,76.93,6900.0,77.15,77.17,76.93,76.93,6900.0
2013-09-27 11:45:00,76.91,76.96,76.89,76.91,6100.0,76.91,76.96,76.89,76.91,6100.0
2013-09-27 11:50:00,76.82,76.87,76.75,76.87,4600.0,76.82,76.87,76.75,76.87,4600.0
2013-09-27 11:55:00,76.89,76.96,76.86,76.86,5100.0,76.89,76.96,76.86,76.86,5100.0
2013-09-27 12:00:00,76.88,76.95,76.76,76.95,7200.0,76.88,76.95,76.76,76.95,7200.0
2013-09-27 12:05:00,76.96,77.01,76.93,77.01,5600.0,76.96,77.01,76.93,77.01,5600.0
2013-09-27 12:10:00,76.99,76.99,76.89,76.94,4600.0,76.99,76.99,76.89,76.94,4600.0
2013-09-27 12:15:00,76.98,77.06,76.98,77.02,1200.0,76.98,77.06,76.98,77.02,1200.0
2013-09-27 12:20:00,77.07,77.12,76.98,76.98,4600.0,77.07,77.12,76.98,76.98,4600.0
2013-09-27 12:25:00,76.99,77.06,76.95,76.98,4600.0,76.99,77.06,76.95,76.98,4600.0
2013-09-27 12:30:00,76.99,77.01,76.96,77.0,2200.0,76.99,77.01,76.96,77.0,2200.0
2013-09-27 12:35:00,76.98,77.02,76.94,76.96,7400.0,76.98,77.02,76.94,76.96,7400.0
2013-09-27 12:40:00,77.03,77.06,77.0,77.02,2000.0,77.03,77.06,77.0,77.02,2000.0
2013-09-27 12:45:00,77.03,77.08,76.96,77.05,15500.0,77.03,77.08,76.96,77.05,15500.0
2013-09-27 12:50:00,77.05,77.05,76.91,76.95,6400.0,77.05,77.05,76.91,76.95,6400.0
2013-09-27 12:55:00,76.94,76.96,76.89,76.96,3900.0,76.94,76.96,76.89,76.96,3900.0
2013-09-27 13:00:00,76.9,77.03,76.9,77.02,4200.0,76.9,77.03,76.9,77.02,4200.0
2013-09-27 13:05:00,76.99,77.01,76.92,76.97,10400.0,76.99,77.01,76.92,76.97,10400.0
2013-09-27 13:10:00,76.97,77.02,76.88,77.02,6400.0,76.97,77.02,76.88,77.02,6400.0
2013-09-27 13:15:00,76.98,77.02,76.85,76.85,6200.0,76.98,77.02,76.85,76.85,6200.0
2013-09-27 13:20:00,76.85,76.85,76.75,76.82,8500.0,76.85,76.85,76.75,76.82,8500.0
2013-09-27 13:25:00,76.83,76.98,76.81,76.98,10400.0,76.83,76.98,76.81,76.98,10400.0
2013-09-27 13:30:00,76.98,77.0,76.85,76.86,11100.0,76.98,77.0,76.85,76.86,11100.0
2013-09-27 13:35:00,76.84,76.84,76.75,76.78,7400.0,76.84,76.84,76.75,76.78,7400.0
2013-09-27 13:40:00,76.78,76.89,76.78,76.86,7000.0,76.78,76.89,76.78,76.86,7000.0
2013-09-27 13:45:00,76.88,76.88,76.75,76.75,6600.0,76.88,76.88,76.75,76.75,6600.0
2013-09-27 13:50:00,76.76,76.79,76.74,76.78,9800.0,76.76,76.79,76.74,76.78,9800.0
2013-09-27 13:55:00,76.77,76.78,76.7,76.7,8600.0,76.77,76.78,76.7,76.7,8600.0
2013-09-27 14:00:00,76.71,76.75,76.68,76.74,7800.0,76.71,76.75,76.68,76.74,7800.0
2013-09-27 14:05:00,76.73,76.75,76.54,76.55,6200.0,76.73,76.75,76.54,76.55,6200.0
2013-09-27 14:10:00,76.53,76.53,76.45,76.53,12100.0,76.53,76.53,76.45,76.53,12100.0
2013-09-27 14:15:00,76.5,76.52,76.33,76.36,10500.0,76.5,76.52,76.33,76.36,10500.0
2013-09-27 14:20:00,76.37,76.41,76.35,76.37,6500.0,76.37,76.41,76.35,76.37,6500.0
2013-09-27 14:25:00,76.38,76.39,76.3,76.38,8600.0,76.38,76.39,76.3,76.38,8600.0
2013-09-27 14:30:00,76.38,76.45,76.31,76.4,27000.0,76.38,76.45,76.31,76.4,27000.0
2013-09-27 14:35:00,76.38,76.43,76.33,76.34,9300.0,76.38,76.43,76.33,76.34,9300.0
2013-09-27 14:40:00,76.26,76.28,76.19,76.2,3800.0,76.26,76.28,76.19,76.2,3800.0
2013-09-27 14:45:00,76.21,76.31,76.2,76.26,9700.0,76.21,76.31,76.2,76.26,9700.0
2013-09-27 14:50:00,76.26,76.27,76.19,76.19,9500.0,76.26,76.27,76.19,76.19,9500.0
2013-09-27 14:55:00,76.21,76.23,76.1,76.12,11400.0,76.21,76.23,76.1,76.12,11400.0
2013-09-27 15:00:00,76.11,76.23,76.11,76.12,10300.0,76.11,76.23,76.11,76.12,10300.0
2013-09-27 15:05:00,76.12,76.15,76.09,76.11,14100.0,76.12,76.15,76.09,76.11,14100.0
2013-09-27 15:10:00,76.12,76.12,76.08,76.09,17500.0,76.12,76.12,76.08,76.09,17500.0
2013-09-27 15:15:00,76.1,76.11,76.01,76.02,7300.0,76.1,76.11,76.01,76.02,7300.0
2013-09-27 15:20:00,76.03,76.11,76.0,76.06,14700.0,76.03,76.11,76.0,76.06,14700.0
2013-09-27 15:25:00,76.06,76.16,76.06,76.13,26300.0,76.06,76.16,76.06,76.13,26300.0
2013-09-27 15:30:00,76.12,76.12,76.08,76.1,17100.0,76.12,76.12,76.08,76.1,17100.0
2013-09-27 15:35:00,76.09,76.2,76.08,76.2,27300.0,76.09,76.2,76.08,76.2,27300.0
2013-09-27 15:40:00,76.19,76.22,76.11,76.11,26000.0,76.19,76.22,76.11,76.11,26000.0
2013-09-27 15:45:00,76.12,76.15,76.02,76.07,27900.0,76.12,76.15,76.02,76.07,27900.0
2013-09-27 15:50:00,76.11,76.23,76.1,76.18,44300.0,76.11,76.23,76.1,76.18,44300.0
2013-09-27 15:55:00,76.17,76.26,76.07,76.09,47600.0,76.17,76.26,76.07,76.09,47600.0
2013-09-30 09:30:00,75.36,75.87,74.97,75.27,28800.0,75.36,75.87,74.97,75.27,28800.0
2013-09-30 09:35:00,75.26,75.47,75.0,75.45,20700.0,75.26,75.47,75.0,75.45,20700.0
2013-09-30 09:40:00,75.46,76.09,75.46,75.94,16800.0,75.46,76.09,75.46,75.94,16800.0
2013-09-30 09:45:00,75.93,76.04,75.14,75.44,12200.0,75.93,76.04,75.14,75.44,12200.0
2013-09-30 09:50:00,75.35,75.91,75.19,75.84,25700.0,75.35,75.91,75.19,75.84,25700.0
2013-09-30 09:55:00,75.88,76.73,75.84,76.64,57600.0,75.88,76.73,75.84,76.64,57600.0
2013-09-30 10:00:00,76.7,76.7,76.32,76.32,20300.0,76.7,76.7,76.32,76.32,20300.0
2013-09-30 10:05:00,76.32,76.66,76.25,76.66,16500.0,76.32,76.66,76.25,76.66,16500.0
2013-09-30 10:10:00,76.7,76.77,76.56,76.71,12500.0,76.7,76.77,76.56,76.71,12500.0
2013-09-30 10:15:00,76.7,76.93,76.61,76.89,18100.0,76.7,76.93,76.61,76.89,18100.0
2013-09-30 10:20:00,76.84,77.0,76.8,76.87,16000.0,76.84,77.0,76.8,76.87,16000.0
2013-09-30 10:25:00,76.81,77.03,76.76,76.76,15100.0,76.81,77.03,76.76,76.76,15100.0
2013-09-30 10:30:00,76.7,76.88,76.56,76.6,19200.0,76.7,76.88,76.56,76.6,19200.0
2013-09-30 10:35:00,76.61,76.73,76.56,76.69,7100.0,76.61,76.73,76.56,76.69,7100.0
2013-09-30 10:40:00,76.66,76.86,76.64,76.8,16100.0,76.66,76.86,76.64,76.8,16100.0
2013-09-30 10:45:00,76.8,76.87,76.67,76.76,8600.0,76.8,76.87,76.67,76.76,8600.0
2013-09-30 10:50:00,76.76,76.84,76.71,76.71,4000.0,76.76,76.84,76.71,76.71,4000.0
2013-09-30 10:55:00,76.77,76.77,76.67,76.72,3000.0,76.77,76.77,76.67,76.72,3000.0
2013-09-30 11:00:00,76.68,76.77,76.62,76.73,8400.0,76.68,76.77,76.62,76.73,8400.0
2013-09-30 11:05:00,76.76,76.87,76.75,76.75,7900.0,76.76,76.87,76.75,76.75,7900.0
2013-09-30 11:10:00,76.75,76.81,76.73,76.75,21600.0,76.75,76.81,76.73,76.75,21600.0
2013-09-30 11:15:00,76.76,76.8,76.75,76.78,11500.0,76.76,76.8,76.75,76.78,11500.0
2013-09-30 11:20:00,76.81,76.92,76.78,76.84,7900.0,76.81,76.92,76.78,76.84,7900.0
2013-09-30 11:25:00,76.86,77.05,76.76,76.95,10300.0,76.86,77.05,76.76,76.95,10300.0
2013-09-30 11:30:00,76.93,77.06,76.84,76.84,9000.0,76.93,77.06,76.84,76.84,9000.0
2013-09-30 11:35:00,76.88,76.99,76.82,76.96,11000.0,76.88,76.99,76.82,76.96,11000.0
2013-09-30 11:40:00,76.97,77.01,76.9,76.96,7800.0,76.97,77.01,76.9,76.96,7800.0
2013-09-30 11:45:00,76.95,77.09,76.95,77.06,5700.0,76.95,77.09,76.95,77.06,5700.0
2013-09-30 11:50:00,77.01,77.03,76.8,76.91,9400.0,77.01,77.03,76.8,76.91,9400.0
2013-09-30 11:55:00,76.95,77.2,76.95,77.18,4500.0,76.95,77.2,76.95,77.18,4500.0
2013-09-30 12:00:00,77.15,77.17,76.94,77.01,5900.0,77.15,77.17,76.94,77.01,5900.0
2013-09-30 12:05:00,77.05,77.15,77.05,77.11,4300.0,77.05,77.15,77.05,77.11,4300.0
2013-09-30 12:10:00,77.06,77.18,77.04,77.14,2700.0,77.06,77.18,77.04,77.14,2700.0
2013-09-30 12:15:00,77.11,77.12,76.86,76.86,4400.0,77.11,77.12,76.86,76.86,4400.0
2013-09-30 12:20:00,76.84,76.84,76.76,76.76,5500.0,76.84,76.84,76.76,76.76,5500.0
2013-09-30 12:25:00,76.75,76.84,76.75,76.75,8200.0,76.75,76.84,76.75,76.75,8200.0
2013-09-30 12:30:00,76.75,76.77,76.52,76.52,5100.0,76.75,76.77,76.52,76.52,5100.0
2013-09-30 12:35:00,76.47,76.61,76.42,76.58,4500.0,76.47,76.61,76.42,76.58,4500.0
2013-09-30 12:40:00,76.59,76.62,76.52,76.53,4000.0,76.59,76.62,76.52,76.53,4000.0
2013-09-30 12:45:00,76.58,76.6,76.38,76.44,5400.0,76.58,76.6,76.38,76.44,5400.0
2013-09-30 12:50:00,76.4,76.42,76.27,76.27,6700.0,76.4,76.42,76.27,76.27,6700.0
2013-09-30 12:55:00,76.28,76.33,76.16,76.16,5400.0,76.28,76.33,76.16,76.16,5400.0
2013-09-30 13:00:00,76.18,76.43,76.14,76.4,4200.0,76.18,76.43,76.14,76.4,4200.0
2013-09-30 13:05:00,76.41,76.54,76.4,76.54,2500.0,76.41,76.54,76.4,76.54,2500.0
2013-09-30 13:10:00,76.52,76.54,76.36,76.44,3000.0,76.52,76.54,76.36,76.44,3000.0
2013-09-30 13:15:00,76.44,76.74,76.41,76.7,8200.0,76.44,76.74,76.41,76.7,8200.0
2013-09-30 13:20:00,76.71,76.72,76.39,76.39,7200.0,76.71,76.72,76.39,76.39,7200.0
2013-09-30 13:25:00,76.34,76.41,76.28,76.33,8700.0,76.34,76.41,76.28,76.33,8700.0
2013-09-30 13:30:00,76.35,76.55,76.35,76.55,9000.0,76.35,76.55,76.35,76.55,9000.0
2013-09-30 13:35:00,76.54,76.61,76.34,76.42,11300.0,76.54,76.61,76.34,76.42,11300.0
2013-09-30 13:40:00,76.33,76.43,76.27,76.42,3000.0,76.33,76.43,76.27,76.42,3000.0
2013-09-30 13:45:00,76.42,76.53,76.4,76.44,6500.0,76.42,76.53,76.4,76.44,6500.0
2013-09-30 13:50:00,76.45,76.45,76.28,76.28,1800.0,76.45,76.45,76.28,76.28,1800.0
2013-09-30 13:55:00,76.21,76.26,75.96,76.0,9600.0,76.21,76.26,75.96,76.0,9600.0
2013-09-30 14:00:00,76.02,76.12,75.96,75.98,10700.0,76.02,76.12,75.96,75.98,10700.0
2013-09-30 14:05:00,75.97,75.98,75.9,75.97,11800.0,75.97,75.98,75.9,75.97,11800.0
2013-09-30 14:10:00,75.97,75.99,75.89,75.9,6800.0,75.97,75.99,75.89,75.9,6800.0
2013-09-30 14:15:00,75.85,75.85,75.75,75.77,4800.0,75.85,75.85,75.75,75.77,4800.0
2013-09-30 14:20:00,75.77,75.81,75.67,75.77,12900.0,75.77,75.81,75.67,75.77,12900.0
2013-09-30 14:25:00,75.75,75.77,75.63,75.64,13200.0,75.75,75.77,75.63,75.64,13200.0
2013-09-30 14:30:00,75.66,75.89,75.66,75.88,10300.0,75.66,75.89,75.66,75.88,10300.0
2013-09-30 14:35:00,75.85,75.89,75.62,75.67,10600.0,75.85,75.89,75.62,75.67,10600.0
2013-09-30 14:40:00,75.7,75.78,75.59,75.64,8800.0,75.7,75.78,75.59,75.64,8800.0
2013-09-30 14:45:00,75.66,75.91,75.66,75.9,3000.0,75.66,75.91,75.66,75.9,3000.0
2013-09-30 14:50:00,75.96,75.96,75.85,75.85,1900.0,75.96,75.96,75.85,75.85,1900.0
2013-09-30 14:55:00,75.85,75.87,75.78,75.79,3400.0,75.85,75.87,75.78,75.79,3400.0
2013-09-30 15:00:00,75.69,75.72,75.55,75.62,11900.0,75.69,75.72,75.55,75.62,11900.0
2013-09-30 15:05:00,75.64,75.71,75.62,75.69,5200.0,75.64,75.71,75.62,75.69,5200.0
2013-09-30 15:10:00,75.67,75.67,75.43,75.45,15900.0,75.67,75.67,75.43,75.45,15900.0
2013-09-30 15:15:00,75.48,75.57,75.42,75.57,9100.0,75.48,75.57,75.42,75.57,9100.0
2013-09-30 15:20:00,75.56,75.67,75.47,75.55,14700.0,75.56,75.67,75.47,75.55,14700.0
2013-09-30 15:25:00,75.55,75.6,75.45,75.55,15200.0,75.55,75.6,75.45,75.55,15200.0
2013-09-30 15:30:00,75.57,75.57,75.38,75.45,18200.0,75.57,75.57,75.38,75.45,18200.0
2013-09-30 15:35:00,75.41,75.63,75.36,75.56,19900.0,75.41,75.63,75.36,75.56,19900.0
2013-09-30 15:40:00,75.55,75.58,75.47,75.54,20400.0,75.55,75.58,75.47,75.54,20400.0
2013-09-30 15:45:00,75.55,75.68,75.43,75.47,21500.0,75.55,75.68,75.43,75.47,21500.0
2013-09-30 15:50:00,75.46,75.66,75.46,75.61,41100.0,75.46,75.66,75.46,75.61,41100.0
2013-09-30 15:55:00,75.6,75.85,75.57,75.82,100700.0,75.6,75.85,75.57,75.82,100700.0
2013-10-01 09:30:00,76.02,76.36,75.82,75.82,17400.0,76.02,76.36,75.82,75.82,17400.0
2013-10-01 09:35:00,75.94,76.39,75.9,76.37,3300.0,75.94,76.39,75.9,76.37,3300.0
2013-10-01 09:40:00,76.33,76.36,75.88,75.89,5400.0,76.33,76.36,75.88,75.89,5400.0
2013-10-01 09:45:00,75.88,75.88,75.34,75.34,18400.0,75.88,75.88,75.34,75.34,18400.0
2013-10-01 09:50:00,75.46,75.46,75.26,75.28,9100.0,75.46,75.46,75.26,75.28,9100.0
2013-10-01 09:55:00,75.31,75.31,74.99,75.23,31300.0,75.31,75.31,74.99,75.23,31300.0
2013-10-01 10:00:00,75.23,75.69,75.23,75.55,14700.0,75.23,75.69,75.23,75.55,14700.0
2013-10-01 10:05:00,75.64,75.66,75.38,75.41,9600.0,75.64,75.66,75.38,75.41,9600.0
2013-10-01 10:10:00,75.4,75.5,75.37,75.5,14700.0,75.4,75.5,75.37,75.5,14700.0
2013-10-01 10:15:00,75.49,75.79,75.46,75.79,15200.0,75.49,75.79,75.46,75.79,15200.0
2013-10-01 10:20:00,75.79,75.97,75.78,75.88,9600.0,75.79,75.97,75.78,75.88,9600.0
2013-10-01 10:25:00,75.92,75.95,75.77,75.79,8100.0,75.92,75.95,75.77,75.79,8100.0
2013-10-01 10:30:00,75.87,75.99,75.83,75.99,9400.0,75.87,75.99,75.83,75.99,9400.0
2013-10-01 10:35:00,76.0,76.2,75.92,76.2,5500.0,76.0,76.2,75.92,76.2,5500.0
2013-10-01 10:40:00,76.2,76.21,75.99,76.02,10400.0,76.2,76.21,75.99,76.02,10400.0
2013-10-01 10:45:00,76.02,76.13,75.92,75.92,5800.0,76.02,76.13,75.92,75.92,5800.0
2013-10-01 10:50:00,75.92,76.05,75.76,76.03,14100.0,75.92,76.05,75.76,76.03,14100.0
2013-10-01 10:55:00,76.06,76.23,75.97,76.09,12600.0,76.06,76.23,75.97,76.09,12600.0
2013-10-01 11:00:00,76.12,76.12,75.84,75.85,11500.0,76.12,76.12,75.84,75.85,11500.0
2013-10-01 11:05:00,75.86,75.95,75.86,75.87,5500.0,75.86,75.95,75.86,75.87,5500.0
2013-10-01 11:10:00,75.86,75.9,75.81,75.84,13900.0,75.86,75.9,75.81,75.84,13900.0
2013-10-01 11:15:00,75.83,75.96,75.78,75.95,12900.0,75.83,75.96,75.78,75.95,12900.0
2013-10-01 11:20:00,75.96,76.06,75.96,76.06,4600.0,75.96,76.06,75.96,76.06,4600.0
2013-10-01 11:25:00,76.08,76.11,76.02,76.04,6000.0,76.08,76.11,76.02,76.04,6000.0
2013-10-01 11:30:00,76.05,76.28,76.05,76.28,14400.0,76.05,76.28,76.05,76.28,14400.0
2013-10-01 11:35:00,76.31,76.46,76.26,76.44,12600.0,76.31,76.46,76.26,76.44,12600.0
2013-10-01 11:40:00,76.46,76.59,76.46,76.59,9200.0,76.46,76.59,76.46,76.59,9200.0
2013-10-01 11:45:00,76.6,76.61,76.55,76.58,2700.0,76.6,76.61,76.55,76.58,2700.0
2013-10-01 11:50:00,76.56,76.75,76.56,76.74,5200.0,76.56,76.75,76.56,76.74,5200.0
2013-10-01 11:55:00,76.69,76.73,76.64,76.65,4000.0,76.69,76.73,76.64,76.65,4000.0
2013-10-01 12:00:00,76.67,76.72,76.65,76.68,4600.0,76.67,76.72,76.65,76.68,4600.0
2013-10-01 12:05:00,76.67,76.67,76.56,76.56,4700.0,76.67,76.67,76.56,76.56,4700.0
2013-10-01 12:10:00,76.58,76.65,76.58,76.61,5500.0,76.58,76.65,76.58,76.61,5500.0
2013-10-01 12:15:00,76.59,76.61,76.42,76.42,10100.0,76.59,76.61,76.42,76.42,10100.0
2013-10-01 12:20:00,76.44,76.46,76.35,76.37,5300.0,76.44,76.46,76.35,76.37,5300.0
2013-10-01 12:25:00,76.33,76.71,76.29,76.66,6700.0,76.33,76.71,76.29,76.66,6700.0
2013-10-01 12:30:00,76.67,76.68,76.55,76.63,6800.0,76.67,76.68,76.55,76.63,6800.0
2013-10-01 12:35:00,76.65,76.75,76.62,76.63,3700.0,76.65,76.75,76.62,76.63,3700.0
2013-10-01 12:40:00,76.58,76.75,76.58,76.71,3100.0,76.58,76.75,76.58,76.71,3100.0
2013-10-01 12:45:00,76.74,76.74,76.67,76.68,5100.0,76.74,76.74,76.67,76.68,5100.0
2013-10-01 12:50:00,76.68,76.69,76.55,76.57,5200.0,76.68,76.69,76.55,76.57,5200.0
2013-10-01 12:55:00,76.58,76.7,76.53,76.61,6700.0,76.58,76.7,76.53,76.61,6700.0
2013-10-01 13:00:00,76.63,76.78,76.63,76.78,3100.0,76.63,76.78,76.63,76.78,3100.0
2013-10-01 13:05:00,76.74,76.87,76.74,76.81,1700.0,76.74,76.87,76.74,76.81,1700.0
2013-10-01 13:10:00,76.8,76.86,76.72,76.72,3200.0,76.8,76.86,76.72,76.72,3200.0
2013-10-01 13:15:00,76.71,76.77,76.67,76.75,4000.0,76.71,76.77,76.67,76.75,4000.0
2013-10-01 13:20:00,76.75,76.75,76.54,76.62,26300.0,76.75,76.75,76.54,76.62,26300.0
2013-10-01 13:25:00,76.64,76.71,76.57,76.68,3400.0,76.64,76.71,76.57,76.68,3400.0
2013-10-01 13:30:00,76.69,76.7,76.64,76.67,5700.0,76.69,76.7,76.64,76.67,5700.0
2013-10-01 13:35:00,76.68,76.72,76.62,76.72,5300.0,76.68,76.72,76.62,76.72,5300.0
2013-10-01 13:40:00,76.71,76.78,76.65,76.78,5900.0,76.71,76.78,76.65,76.78,5900.0
2013-10-01 13:45:00,76.78,76.78,76.32,76.47,30400.0,76.78,76.78,76.32,76.47,30400.0
2013-10-01 13:50:00,76.47,76.63,76.47,76.56,6900.0,76.47,76.63,76.47,76.56,6900.0
2013-10-01 13:55:00,76.55,76.61,76.54,76.57,2600.0,76.55,76.61,76.54,76.57,2600.0
2013-10-01 14:00:00,76.6,76.63,76.44,76.48,4700.0,76.6,76.63,76.44,76.48,4700.0
2013-10-01 14:05:00,76.4,76.41,76.33,76.35,7700.0,76.4,76.41,76.33,76.35,7700.0
2013-10-01 14:10:00,76.36,76.38,76.31,76.31,10200.0,76.36,76.38,76.31,76.31,10200.0
2013-10-01 14:15:00,76.31,76.41,76.28,76.41,5800.0,76.31,76.41,76.28,76.41,5800.0
2013-10-01 14:20:00,76.38,76.48,76.38,76.44,5200.0,76.38,76.48,76.38,76.44,5200.0
2013-10-01 14:25:00,76.42,76.43,76.28,76.39,6700.0,76.42,76.43,76.28,76.39,6700.0
2013-10-01 14:30:00,76.33,76.49,76.33,76.41,6100.0,76.33,76.49,76.33,76.41,6100.0
2013-10-01 14:35:00,76.42,76.44,76.34,76.37,2600.0,76.42,76.44,76.34,76.37,2600.0
2013-10-01 14:40:00,76.44,76.48,76.41,76.47,8800.0,76.44,76.48,76.41,76.47,8800.0
2013-10-01 14:45:00,76.44,76.57,76.4,76.54,4500.0,76.44,76.57,76.4,76.54,4500.0
2013-10-01 14:50:00,76.55,76.67,76.55,76.62,7300.0,76.55,76.67,76.55,76.62,7300.0
2013-10-01 14:55:00,76.61,76.66,76.54,76.61,8200.0,76.61,76.66,76.54,76.61,8200.0
2013-10-01 15:00:00,76.57,76.6,76.48,76.55,7600.0,76.57,76.6,76.48,76.55,7600.0
2013-10-01 15:05:00,76.55,76.59,76.39,76.44,6200.0,76.55,76.59,76.39,76.44,6200.0
2013-10-01 15:10:00,76.47,76.55,76.43,76.43,6200.0,76.47,76.55,76.43,76.43,6200.0
2013-10-01 15:15:00,76.45,76.5,76.33,76.33,19400.0,76.45,76.5,76.33,76.33,19400.0
2013-10-01 15:20:00,76.32,76.32,76.04,76.22,68400.0,76.32,76.32,76.04,76.22,68400.0
2013-10-01 15:25:00,76.23,76.27,76.2,76.23,40300.0,76.23,76.27,76.2,76.23,40300.0
2013-10-01 15:30:00,76.24,76.4,76.2,76.36,145200.0,76.24,76.4,76.2,76.36,145200.0
2013-10-01 15:35:00,76.33,76.48,76.33,76.44,20100.0,76.33,76.48,76.33,76.44,20100.0
2013-10-01 15:40:00,76.44,76.54,76.4,76.44,24800.0,76.44,76.54,76.4,76.44,24800.0
2013-10-01 15:45:00,76.41,76.59,76.38,76.54,19500.0,76.41,76.59,76.38,76.54,19500.0
2013-10-01 15:50:00,76.56,76.77,76.56,76.74,35500.0,76.56,76.77,76.56,76.74,35500.0
2013-10-01 15:55:00,76.75,77.12,76.71,77.01,78400.0,76.75,77.12,76.71,77.01,78400.0
2013-10-02 09:30:00,76.17,76.26,75.68,76.17,32800.0,76.17,76.26,75.68,76.17,32800.0
2013-10-02 09:35:00,76.1,76.51,75.9,75.9,12600.0,76.1,76.51,75.9,75.9,12600.0
2013-10-02 09:40:00,75.97,75.98,75.69,75.8,19700.0,75.97,75.98,75.69,75.8,19700.0
2013-10-02 09:45:00,75.84,75.99,75.75,75.89,19100.0,75.84,75.99,75.75,75.89,19100.0
2013-10-02 09:50:00,75.89,75.99,75.71,75.89,9100.0,75.89,75.99,75.71,75.89,9100.0
2013-10-02 09:55:00,75.97,76.26,75.8,75.8,36700.0,75.97,76.26,75.8,75.8,36700.0
2013-10-02 10:00:00,75.76,76.09,75.71,76.09,54500.0,75.76,76.09,75.71,76.09,54500.0
2013-10-02 10:05:00,76.0,76.02,75.85,75.89,23300.0,76.0,76.02,75.85,75.89,23300.0
2013-10-02 10:10:00,75.86,76.08,75.79,76.08,23500.0,75.86,76.08,75.79,76.08,23500.0
2013-10-02 10:15:00,76.05,76.1,75.87,76.0,8600.0,76.05,76.1,75.87,76.0,8600.0
2013-10-02 10:20:00,75.89,76.09,75.8,76.06,8100.0,75.89,76.09,75.8,76.06,8100.0
2013-10-02 10:25:00,76.03,76.05,75.77,75.99,16200.0,76.03,76.05,75.77,75.99,16200.0
2013-10-02 10:30:00,75.99,76.03,75.76,76.02,7500.0,75.99,76.03,75.76,76.02,7500.0
2013-10-02 10:35:00,76.03,76.03,75.84,75.85,7000.0,76.03,76.03,75.84,75.85,7000.0
2013-10-02 10:40:00,75.87,75.87,75.72,75.78,5100.0,75.87,75.87,75.72,75.78,5100.0
2013-10-02 10:45:00,75.78,75.78,75.6,75.62,5700.0,75.78,75.78,75.6,75.62,5700.0
2013-10-02 10:50:00,75.66,75.67,75.49,75.6,10800.0,75.66,75.67,75.49,75.6,10800.0
2013-10-02 10:55:00,75.6,75.78,75.6,75.6,7000.0,75.6,75.78,75.6,75.6,7000.0
2013-10-02 11:00:00,75.63,75.74,75.63,75.7,2000.0,75.63,75.74,75.63,75.7,2000.0
2013-10-02 11:05:00,75.67,75.73,75.64,75.7,6800.0,75.67,75.73,75.64,75.7,6800.0
2013-10-02 11:10:00,75.7,75.83,75.68,75.73,9200.0,75.7,75.83,75.68,75.73,9200.0
2013-10-02 11:15:00,75.76,75.97,75.76,75.91,6000.0,75.76,75.97,75.76,75.91,6000.0
2013-10-02 11:20:00,75.91,75.97,75.71,75.83,10500.0,75.91,75.97,75.71,75.83,10500.0
2013-10-02 11:25:00,75.84,75.89,75.7,75.78,7300.0,75.84,75.89,75.7,75.78,7300.0
2013-10-02 11:30:00,75.78,75.99,75.78,75.92,4000.0,75.78,75.99,75.78,75.92,4000.0
2013-10-02 11:35:00,75.94,75.94,75.86,75.86,1900.0,75.94,75.94,75.86,75.86,1900.0
2013-10-02 11:40:00,75.88,75.89,75.81,75.85,7400.0,75.88,75.89,75.81,75.85,7400.0
2013-10-02 11:45:00,75.88,76.0,75.87,75.99,2100.0,75.88,76.0,75.87,75.99,2100.0
2013-10-02 11:50:00,76.05,76.05,75.92,75.95,4300.0,76.05,76.05,75.92,75.95,4300.0
2013-10-02 11:55:00,75.94,75.98,75.91,75.91,10900.0,75.94,75.98,75.91,75.91,10900.0
2013-10-02 12:00:00,75.91,75.94,75.84,75.94,2900.0,75.91,75.94,75.84,75.94,2900.0
2013-10-02 12:05:00,75.94,76.03,75.89,75.98,8700.0,75.94,76.03,75.89,75.98,8700.0
2013-10-02 12:10:00,75.97,76.07,75.96,76.05,7300.0,75.97,76.07,75.96,76.05,7300.0
2013-10-02 12:15:00,76.07,76.13,75.97,75.97,6600.0,76.07,76.13,75.97,75.97,6600.0
2013-10-02 12:20:00,75.96,76.01,75.88,75.9,3100.0,75.96,76.01,75.88,75.9,3100.0
2013-10-02 12:25:00,75.89,76.04,75.85,76.02,4400.0,75.89,76.04,75.85,76.02,4400.0
2013-10-02 12:30:00,75.99,76.16,75.99,76.16,3000.0,75.99,76.16,75.99,76.16,3000.0
2013-10-02 12:35:00,76.11,76.22,76.11,76.22,3500.0,76.11,76.22,76.11,76.22,3500.0
2013-10-02 12:40:00,76.2,76.29,76.08,76.29,11500.0,76.2,76.29,76.08,76.29,11500.0
2013-10-02 12:45:00,76.27,76.29,76.23,76.28,3100.0,76.27,76.29,76.23,76.28,3100.0
2013-10-02 12:50:00,76.26,76.26,76.17,76.19,10600.0,76.26,76.26,76.17,76.19,10600.0
2013-10-02 12:55:00,76.19,76.3,76.19,76.3,4100.0,76.19,76.3,76.19,76.3,4100.0
2013-10-02 13:00:00,76.25,76.38,76.23,76.38,3700.0,76.25,76.38,76.23,76.38,3700.0
2013-10-02 13:05:00,76.33,76.41,76.31,76.4,9900.0,76.33,76.41,76.31,76.4,9900.0
2013-10-02 13:10:00,76.4,76.49,76.4,76.44,4100.0,76.4,76.49,76.4,76.44,4100.0
2013-10-02 13:15:00,76.36,76.44,76.36,76.44,2700.0,76.36,76.44,76.36,76.44,2700.0
2013-10-02 13:20:00,76.41,76.62,76.39,76.61,7800.0,76.41,76.62,76.39,76.61,7800.0
2013-10-02 13:25:00,76.56,76.71,76.53,76.66,7700.0,76.56,76.71,76.53,76.66,7700.0
2013-10-02 13:30:00,76.64,76.67,76.55,76.58,12500.0,76.64,76.67,76.55,76.58,12500.0
2013-10-02 13:35:00,76.6,76.74,76.59,76.73,2200.0,76.6,76.74,76.59,76.73,2200.0
2013-10-02 13:40:00,76.68,76.72,76.58,76.64,4900.0,76.68,76.72,76.58,76.64,4900.0
2013-10-02 13:45:00,76.67,76.73,76.66,76.72,2300.0,76.67,76.73,76.66,76.72,2300.0
2013-10-02 13:50:00,76.7,76.77,76.68,76.75,4000.0,76.7,76.77,76.68,76.75,4000.0
2013-10-02 13:55:00,76.73,76.74,76.63,76.65,3500.0,76.73,76.74,76.63,76.65,3500.0
2013-10-02 14:00:00,76.64,76.67,76.5,76.62,8800.0,76.64,76.67,76.5,76.62,8800.0
2013-10-02 14:05:00,76.57,76.63,76.56,76.59,3500.0,76.57,76.63,76.56,76.59,3500.0
2013-10-02 14:10:00,76.61,76.65,76.51,76.51,12700.0,76.61,76.65,76.51,76.51,12700.0
2013-10-02 14:15:00,76.51,76.63,76.51,76.63,5000.0,76.51,76.63,76.51,76.63,5000.0
2013-10-02 14:20:00,76.63,76.67,76.6,76.64,3000.0,76.63,76.67,76.6,76.64,3000.0
2013-10-02 14:25:00,76.64,76.65,76.61,76.64,3900.0,76.64,76.65,76.61,76.64,3900.0
2013-10-02 14:30:00,76.61,76.62,76.53,76.56,3000.0,76.61,76.62,76.53,76.56,3000.0
2013-10-02 14:35:00,76.54,76.57,76.45,76.48,5900.0,76.54,76.57,76.45,76.48,5900.0
2013-10-02 14:40:00,76.43,76.46,76.34,76.35,7000.0,76.43,76.46,76.34,76.35,7000.0
2013-10-02 14:45:00,76.36,76.61,76.36,76.55,9500.0,76.36,76.61,76.36,76.55,9500.0
2013-10-02 14:50:00,76.45,76.5,76.42,76.47,8900.0,76.45,76.5,76.42,76.47,8900.0
2013-10-02 14:55:00,76.45,76.6,76.44,76.58,13000.0,76.45,76.6,76.44,76.58,13000.0
2013-10-02 15:00:00,76.52,76.55,76.45,76.49,11200.0,76.52,76.55,76.45,76.49,11200.0
2013-10-02 15:05:00,76.49,76.51,76.44,76.48,10400.0,76.49,76.51,76.44,76.48,10400.0
2013-10-02 15:10:00,76.49,76.59,76.46,76.54,6800.0,76.49,76.59,76.46,76.54,6800.0
2013-10-02 15:15:00,76.51,76.54,76.44,76.48,6000.0,76.51,76.54,76.44,76.48,6000.0
2013-10-02 15:20:00,76.49,76.5,76.33,76.36,5300.0,76.49,76.5,76.33,76.36,5300.0
2013-10-02 15:25:00,76.36,76.47,76.36,76.47,7000.0,76.36,76.47,76.36,76.47,7000.0
2013-10-02 15:30:00,76.47,76.58,76.47,76.55,11700.0,76.47,76.58,76.47,76.55,11700.0
2013-10-02 15:35:00,76.56,76.56,76.41,76.44,10900.0,76.56,76.56,76.41,76.44,10900.0
2013-10-02 15:40:00,76.43,76.5,76.41,76.41,9000.0,76.43,76.5,76.41,76.41,9000.0
2013-10-02 15:45:00,76.4,76.66,76.4,76.63,48300.0,76.4,76.66,76.4,76.63,48300.0
2013-10-02 15:50:00,76.62,76.74,76.6,76.68,70700.0,76.62,76.74,76.6,76.68,70700.0
2013-10-02 15:55:00,76.69,76.83,76.69,76.75,83600.0,76.69,76.83,76.69,76.75,83600.0
2013-10-03 09:30:00,76.69,76.96,76.0,76.96,25300.0,76.69,76.96,76.0,76.96,25300.0
2013-10-03 09:35:00,76.82,77.28,76.44,76.46,16100.0,76.82,77.28,76.44,76.46,16100.0
2013-10-03 09:40:00,76.45,76.65,76.34,76.42,7800.0,76.45,76.65,76.34,76.42,7800.0
2013-10-03 09:45:00,76.44,76.89,76.41,76.45,10800.0,76.44,76.89,76.41,76.45,10800.0
2013-10-03 09:50:00,76.43,76.43,76.04,76.24,7200.0,76.43,76.43,76.04,76.24,7200.0
2013-10-03 09:55:00,76.23,76.23,76.0,76.09,5700.0,76.23,76.23,76.0,76.09,5700.0
2013-10-03 10:00:00,76.03,76.34,75.92,76.16,21000.0,76.03,76.34,75.92,76.16,21000.0
2013-10-03 10:05:00,76.22,76.53,76.03,76.43,18200.0,76.22,76.53,76.03,76.43,18200.0
2013-10-03 10:10:00,76.47,76.64,76.37,76.49,6600.0,76.47,76.64,76.37,76.49,6600.0
2013-10-03 10:15:00,76.5,76.67,76.39,76.5,3300.0,76.5,76.67,76.39,76.5,3300.0
2013-10-03 10:20:00,76.54,76.62,76.24,76.25,19700.0,76.54,76.62,76.24,76.25,19700.0
2013-10-03 10:25:00,76.28,76.42,76.17,76.42,9200.0,76.28,76.42,76.17,76.42,9200.0
2013-10-03 10:30:00,76.39,76.42,76.1,76.27,10700.0,76.39,76.42,76.1,76.27,10700.0
2013-10-03 10:35:00,76.28,76.57,76.28,76.47,8800.0,76.28,76.57,76.28,76.47,8800.0
2013-10-03 10:40:00,76.44,76.44,76.1,76.1,3700.0,76.44,76.44,76.1,76.1,3700.0
2013-10-03 10:45:00,76.11,76.33,76.09,76.22,17300.0,76.11,76.33,76.09,76.22,17300.0
2013-10-03 10:50:00,76.33,76.51,76.23,76.43,8100.0,76.33,76.51,76.23,76.43,8100.0
2013-10-03 10:55:00,76.55,76.75,76.54,76.54,5700.0,76.55,76.75,76.54,76.54,5700.0
2013-10-03 11:00:00,76.52,76.64,76.38,76.59,27300.0,76.52,76.64,76.38,76.59,27300.0
2013-10-03 11:05:00,76.59,77.15,76.59,77.12,57300.0,76.59,77.15,76.59,77.12,57300.0
2013-10-03 11:10:00,77.12,77.22,76.9,76.97,9900.0,77.12,77.22,76.9,76.97,9900.0
2013-10-03 11:15:00,76.99,77.01,76.87,76.91,11200.0,76.99,77.01,76.87,76.91,11200.0
2013-10-03 11:20:00,76.95,77.14,76.87,77.12,12800.0,76.95,77.14,76.87,77.12,12800.0
2013-10-03 11:25:00,77.09,77.2,76.78,76.8,18800.0,77.09,77.2,76.78,76.8,18800.0
2013-10-03 11:30:00,76.8,77.15,76.73,76.8,10800.0,76.8,77.15,76.73,76.8,10800.0
2013-10-03 11:35:00,76.7,76.87,76.46,76.86,13600.0,76.7,76.87,76.46,76.86,13600.0
2013-10-03 11:40:00,76.82,76.98,76.39,76.5,27700.0,76.82,76.98,76.39,76.5,27700.0
2013-10-03 11:45:00,76.49,76.6,76.43,76.57,22500.0,76.49,76.6,76.43,76.57,22500.0
2013-10-03 11:50:00,76.57,76.73,76.56,76.72,19100.0,76.57,76.73,76.56,76.72,19100.0
2013-10-03 11:55:00,76.72,76.72,76.12,76.34,36400.0,76.72,76.72,76.12,76.34,36400.0
2013-10-03 12:00:00,76.31,76.43,76.23,76.34,35400.0,76.31,76.43,76.23,76.34,35400.0
2013-10-03 12:05:00,76.36,76.49,76.2,76.41,18900.0,76.36,76.49,76.2,76.41,18900.0
2013-10-03 12:10:00,76.41,76.42,76.2,76.37,17700.0,76.41,76.42,76.2,76.37,17700.0
2013-10-03 12:15:00,76.37,76.47,76.25,76.38,22500.0,76.37,76.47,76.25,76.38,22500.0
2013-10-03 12:20:00,76.35,76.43,76.24,76.34,22000.0,76.35,76.43,76.24,76.34,22000.0
2013-10-03 12:25:00,76.34,76.51,76.28,76.5,15800.0,76.34,76.51,76.28,76.5,15800.0
2013-10-03 12:30:00,76.5,76.76,76.44,76.71,10200.0,76.5,76.76,76.44,76.71,10200.0
2013-10-03 12:35:00,76.65,76.65,76.28,76.34,18300.0,76.65,76.65,76.28,76.34,18300.0
2013-10-03 12:40:00,76.34,76.39,76.21,76.21,133900.0,76.34,76.39,76.21,76.21,133900.0
2013-10-03 12:45:00,76.25,76.56,76.21,76.48,24300.0,76.25,76.56,76.21,76.48,24300.0
2013-10-03 12:50:00,76.41,76.5,76.28,76.38,12500.0,76.41,76.5,76.28,76.38,12500.0
2013-10-03 12:55:00,76.41,76.72,76.41,76.61,14100.0,76.41,76.72,76.41,76.61,14100.0
2013-10-03 13:00:00,76.57,76.75,76.52,76.75,6200.0,76.57,76.75,76.52,76.75,6200.0
2013-10-03 13:05:00,76.73,76.9,76.7,76.84,4400.0,76.73,76.9,76.7,76.84,4400.0
2013-10-03 13:10:00,76.81,76.85,76.66,76.78,6400.0,76.81,76.85,76.66,76.78,6400.0
2013-10-03 13:15:00,76.74,76.79,76.68,76.78,4300.0,76.74,76.79,76.68,76.78,4300.0
2013-10-03 13:20:00,76.74,76.93,76.69,76.93,5100.0,76.74,76.93,76.69,76.93,5100.0
2013-10-03 13:25:00,76.93,77.25,76.84,77.25,14200.0,76.93,77.25,76.84,77.25,14200.0
2013-10-03 13:30:00,77.26,77.37,77.22,77.37,15200.0,77.26,77.37,77.22,77.37,15200.0
2013-10-03 13:35:00,77.35,77.65,77.26,77.3,30000.0,77.35,77.65,77.26,77.3,30000.0
2013-10-03 13:40:00,77.32,77.52,77.31,77.45,10300.0,77.32,77.52,77.31,77.45,10300.0
2013-10-03 13:45:00,77.49,77.5,77.24,77.3,10000.0,77.49,77.5,77.24,77.3,10000.0
2013-10-03 13:50:00,77.31,77.31,77.15,77.19,13300.0,77.31,77.31,77.15,77.19,13300.0
2013-10-03 13:55:00,77.2,77.45,77.2,77.45,21000.0,77.2,77.45,77.2,77.45,21000.0
2013-10-03 14:00:00,77.36,77.36,77.22,77.26,8200.0,77.36,77.36,77.22,77.26,8200.0
2013-10-03 14:05:00,77.24,77.31,77.18,77.3,14000.0,77.24,77.31,77.18,77.3,14000.0
2013-10-03 14:10:00,77.31,77.44,77.24,77.44,5300.0,77.31,77.44,77.24,77.44,5300.0
2013-10-03 14:15:00,77.44,77.47,77.19,77.23,4300.0,77.44,77.47,77.19,77.23,4300.0
2013-10-03 14:20:00,77.2,77.35,76.9,77.13,79600.0,77.2,77.35,76.9,77.13,79600.0
2013-10-03 14:25:00,77.14,77.52,77.09,77.51,11900.0,77.14,77.52,77.09,77.51,11900.0
2013-10-03 14:30:00,77.59,77.62,77.3,77.3,8200.0,77.59,77.62,77.3,77.3,8200.0
2013-10-03 14:35:00,77.35,77.42,77.25,77.39,7400.0,77.35,77.42,77.25,77.39,7400.0
2013-10-03 14:40:00,77.37,77.46,77.27,77.33,8100.0,77.37,77.46,77.27,77.33,8100.0
2013-10-03 14:45:00,77.26,77.33,77.19,77.22,5400.0,77.26,77.33,77.19,77.22,5400.0
2013-10-03 14:50:00,77.22,77.35,77.2,77.29,11400.0,77.22,77.35,77.2,77.29,11400.0
2013-10-03 14:55:00,77.25,77.31,77.21,77.25,7600.0,77.25,77.31,77.21,77.25,7600.0
2013-10-03 15:00:00,77.25,77.31,77.2,77.28,13400.0,77.25,77.31,77.2,77.28,13400.0
2013-10-03 15:05:00,77.27,77.32,77.18,77.19,12900.0,77.27,77.32,77.18,77.19,12900.0
2013-10-03 15:10:00,77.24,77.32,77.17,77.23,13300.0,77.24,77.32,77.17,77.23,13300.0
2013-10-03 15:15:00,77.24,77.32,77.18,77.29,13300.0,77.24,77.32,77.18,77.29,13300.0
2013-10-03 15:20:00,77.29,77.34,77.23,77.27,8800.0,77.29,77.34,77.23,77.27,8800.0
2013-10-03 15:25:00,77.26,77.37,77.22,77.28,18400.0,77.26,77.37,77.22,77.28,18400.0
2013-10-03 15:30:00,77.25,77.31,77.17,77.29,23900.0,77.25,77.31,77.17,77.29,23900.0
2013-10-03 15:35:00,77.28,77.33,77.21,77.25,35300.0,77.28,77.33,77.21,77.25,35300.0
2013-10-03 15:40:00,77.24,77.33,77.19,77.3,23100.0,77.24,77.33,77.19,77.3,23100.0
2013-10-03 15:45:00,77.33,77.35,77.2,77.25,27000.0,77.33,77.35,77.2,77.25,27000.0
2013-10-03 15:50:00,77.25,77.37,77.15,77.27,66800.0,77.25,77.37,77.15,77.27,66800.0
2013-10-03 15:55:00,77.26,77.3,77.06,77.17,124100.0,77.26,77.3,77.06,77.17,124100.0
2013-10-04 09:30:00,77.51,77.6,76.76,76.99,44400.0,77.51,77.6,76.76,76.99,44400.0
2013-10-04 09:35:00,77.0,77.43,76.6,76.86,14200.0,77.0,77.43,76.6,76.86,14200.0
2013-10-04 09:40:00,76.92,77.06,76.64,76.81,13100.0,76.92,77.06,76.64,76.81,13100.0
2013-10-04 09:45:00,76.76,77.13,76.66,77.13,24200.0,76.76,77.13,76.66,77.13,24200.0
2013-10-04 09:50:00,77.12,77.5,77.08,77.42,14000.0,77.12,77.5,77.08,77.42,14000.0
2013-10-04 09:55:00,77.4,77.81,77.4,77.69,22000.0,77.4,77.81,77.4,77.69,22000.0
2013-10-04 10:00:00,77.7,77.8,77.51,77.53,12600.0,77.7,77.8,77.51,77.53,12600.0
2013-10-04 10:05:00,77.58,77.84,77.53,77.56,23300.0,77.58,77.84,77.53,77.56,23300.0
2013-10-04 10:10:00,77.57,77.75,77.46,77.54,19300.0,77.57,77.75,77.46,77.54,19300.0
2013-10-04 10:15:00,77.53,77.53,77.18,77.18,20500.0,77.53,77.53,77.18,77.18,20500.0
2013-10-04 10:20:00,77.17,77.2,77.0,77.0,6600.0,77.17,77.2,77.0,77.0,6600.0
2013-10-04 10:25:00,76.99,77.15,76.93,77.0,16900.0,76.99,77.15,76.93,77.0,16900.0
2013-10-04 10:30:00,77.01,77.3,77.0,77.26,12000.0,77.01,77.3,77.0,77.26,12000.0
2013-10-04 10:35:00,77.25,77.33,77.15,77.19,20200.0,77.25,77.33,77.15,77.19,20200.0
2013-10-04 10:40:00,77.25,77.25,77.1,77.1,4300.0,77.25,77.25,77.1,77.1,4300.0
2013-10-04 10:45:00,77.16,77.19,77.06,77.16,9300.0,77.16,77.19,77.06,77.16,9300.0
2013-10-04 10:50:00,77.1,77.12,76.8,76.81,16800.0,77.1,77.12,76.8,76.81,16800.0
2013-10-04 10:55:00,76.81,76.83,76.67,76.78,8600.0,76.81,76.83,76.67,76.78,8600.0
2013-10-04 11:00:00,76.74,76.77,76.67,76.75,10200.0,76.74,76.77,76.67,76.75,10200.0
2013-10-04 11:05:00,76.78,76.86,76.61,76.71,23400.0,76.78,76.86,76.61,76.71,23400.0
2013-10-04 11:10:00,76.67,76.98,76.64,76.95,12500.0,76.67,76.98,76.64,76.95,12500.0
2013-10-04 11:15:00,76.95,76.95,76.86,76.95,11600.0,76.95,76.95,76.86,76.95,11600.0
2013-10-04 11:20:00,76.98,77.04,76.9,76.96,7400.0,76.98,77.04,76.9,76.96,7400.0
2013-10-04 11:25:00,76.97,77.11,76.97,77.05,13500.0,76.97,77.11,76.97,77.05,13500.0
2013-10-04 11:30:00,76.99,77.15,76.99,77.01,6500.0,76.99,77.15,76.99,77.01,6500.0
2013-10-04 11:35:00,77.01,77.03,76.9,77.02,14200.0,77.01,77.03,76.9,77.02,14200.0
2013-10-04 11:40:00,77.03,77.31,77.02,77.17,18600.0,77.03,77.31,77.02,77.17,18600.0
2013-10-04 11:45:00,77.18,77.3,77.16,77.3,10700.0,77.18,77.3,77.16,77.3,10700.0
2013-10-04 11:50:00,77.29,77.32,77.22,77.26,11300.0,77.29,77.32,77.22,77.26,11300.0
2013-10-04 11:55:00,77.27,77.32,77.23,77.23,5400.0,77.27,77.32,77.23,77.23,5400.0
2013-10-04 12:00:00,77.28,77.29,77.05,77.06,14000.0,77.28,77.29,77.05,77.06,14000.0
2013-10-04 12:05:00,77.07,77.08,77.01,77.06,5400.0,77.07,77.08,77.01,77.06,5400.0
2013-10-04 12:10:00,77.06,77.09,77.06,77.06,11900.0,77.06,77.09,77.06,77.06,11900.0
2013-10-04 12:15:00,77.09,77.26,77.05,77.26,9200.0,77.09,77.26,77.05,77.26,9200.0
2013-10-04 12:20:00,77.29,77.35,77.24,77.33,18300.0,77.29,77.35,77.24,77.33,18300.0
2013-10-04 12:25:00,77.36,77.56,77.36,77.56,8800.0,77.36,77.56,77.36,77.56,8800.0
2013-10-04 12:30:00,77.52,77.58,77.47,77.53,12000.0,77.52,77.58,77.47,77.53,12000.0
2013-10-04 12:35:00,77.52,77.61,77.52,77.55,9300.0,77.52,77.61,77.52,77.55,9300.0
2013-10-04 12:40:00,77.55,77.7,77.53,77.59,11000.0,77.55,77.7,77.53,77.59,11000.0
2013-10-04 12:45:00,77.56,77.59,77.49,77.5,8900.0,77.56,77.59,77.49,77.5,8900.0
2013-10-04 12:50:00,77.49,77.6,77.49,77.54,9700.0,77.49,77.6,77.49,77.54,9700.0
2013-10-04 12:55:00,77.53,77.69,77.51,77.66,11400.0,77.53,77.69,77.51,77.66,11400.0
2013-10-04 13:00:00,77.67,77.75,77.59,77.59,5300.0,77.67,77.75,77.59,77.59,5300.0
2013-10-04 13:05:00,77.59,77.65,77.58,77.58,4400.0,77.59,77.65,77.58,77.58,4400.0
2013-10-04 13:10:00,77.56,77.6,77.54,77.6,8800.0,77.56,77.6,77.54,77.6,8800.0
2013-10-04 13:15:00,77.58,77.61,77.4,77.42,17300.0,77.58,77.61,77.4,77.42,17300.0
2013-10-04 13:20:00,77.44,77.47,77.38,77.38,11000.0,77.44,77.47,77.38,77.38,11000.0
2013-10-04 13:25:00,77.38,77.47,77.35,77.47,8000.0,77.38,77.47,77.35,77.47,8000.0
2013-10-04 13:30:00,77.47,77.59,77.45,77.59,10700.0,77.47,77.59,77.45,77.59,10700.0
2013-10-04 13:35:00,77.6,77.64,77.56,77.59,9400.0,77.6,77.64,77.56,77.59,9400.0
2013-10-04 13:40:00,77.6,77.69,77.56,77.65,13700.0,77.6,77.69,77.56,77.65,13700.0
2013-10-04 13:45:00,77.63,77.63,77.57,77.58,6400.0,77.63,77.63,77.57,77.58,6400.0
2013-10-04 13:50:00,77.62,77.68,77.59,77.65,5700.0,77.62,77.68,77.59,77.65,5700.0
2013-10-04 13:55:00,77.65,77.69,77.6,77.6,9500.0,77.65,77.69,77.6,77.6,9500.0
2013-10-04 14:00:00,77.6,77.63,77.56,77.62,12800.0,77.6,77.63,77.56,77.62,12800.0
2013-10-04 14:05:00,77.59,77.61,77.43,77.46,16200.0,77.59,77.61,77.43,77.46,16200.0
2013-10-04 14:10:00,77.47,77.63,77.47,77.54,14100.0,77.47,77.63,77.47,77.54,14100.0
2013-10-04 14:15:00,77.51,77.56,77.5,77.55,14900.0,77.51,77.56,77.5,77.55,14900.0
2013-10-04 14:20:00,77.56,77.56,77.43,77.5,8500.0,77.56,77.56,77.43,77.5,8500.0
2013-10-04 14:25:00,77.51,77.64,77.48,77.61,7200.0,77.51,77.64,77.48,77.61,7200.0
2013-10-04 14:30:00,77.61,77.73,77.59,77.65,8500.0,77.61,77.73,77.59,77.65,8500.0
2013-10-04 14:35:00,77.65,77.73,77.64,77.73,9100.0,77.65,77.73,77.64,77.73,9100.0
2013-10-04 14:40:00,77.67,77.69,77.54,77.56,12300.0,77.67,77.69,77.54,77.56,12300.0
2013-10-04 14:45:00,77.55,77.67,77.55,77.67,9700.0,77.55,77.67,77.55,77.67,9700.0
2013-10-04 14:50:00,77.69,77.76,77.67,77.73,10500.0,77.69,77.76,77.67,77.73,10500.0
2013-10-04 14:55:00,77.71,77.71,77.63,77.63,11000.0,77.71,77.71,77.63,77.63,11000.0
2013-10-04 15:00:00,77.65,77.7,77.55,77.6,12800.0,77.65,77.7,77.55,77.6,12800.0
2013-10-04 15:05:00,77.58,77.62,77.55,77.59,13200.0,77.58,77.62,77.55,77.59,13200.0
2013-10-04 15:10:00,77.59,77.8,77.59,77.64,17200.0,77.59,77.8,77.59,77.64,17200.0
2013-10-04 15:15:00,77.63,77.63,77.43,77.44,16300.0,77.63,77.63,77.43,77.44,16300.0
2013-10-04 15:20:00,77.45,77.47,77.34,77.38,20800.0,77.45,77.47,77.34,77.38,20800.0
2013-10-04 15:25:00,77.39,77.47,77.37,77.46,13800.0,77.39,77.47,77.37,77.46,13800.0
2013-10-04 15:30:00,77.45,77.47,77.31,77.37,20900.0,77.45,77.47,77.31,77.37,20900.0
2013-10-04 15:35:00,77.38,77.51,77.38,77.47,29900.0,77.38,77.51,77.38,77.47,29900.0
2013-10-04 15:40:00,77.48,77.56,77.27,77.29,32800.0,77.48,77.56,77.27,77.29,32800.0
2013-10-04 15:45:00,77.3,77.46,77.3,77.4,38100.0,77.3,77.46,77.3,77.4,38100.0
2013-10-04 15:50:00,77.39,77.43,77.22,77.25,63500.0,77.39,77.43,77.22,77.25,63500.0
2013-10-04 15:55:00,77.26,77.28,77.15,77.21,80000.0,77.26,77.28,77.15,77.21,80000.0
2013-10-07 09:30:00,76.05,76.32,75.83,75.84,24300.0,76.05,76.32,75.83,75.84,24300.0
2013-10-07 09:35:00,75.91,75.94,75.44,75.45,8800.0,75.91,75.94,75.44,75.45,8800.0
2013-10-07 09:40:00,75.39,75.72,75.39,75.52,14300.0,75.39,75.72,75.39,75.52,14300.0
2013-10-07 09:45:00,75.54,75.86,75.45,75.86,14900.0,75.54,75.86,75.45,75.86,14900.0
2013-10-07 09:50:00,75.94,75.96,75.78,75.91,5700.0,75.94,75.96,75.78,75.91,5700.0
2013-10-07 09:55:00,75.93,76.02,75.81,75.99,13500.0,75.93,76.02,75.81,75.99,13500.0
2013-10-07 10:00:00,76.0,76.0,75.63,75.63,9600.0,76.0,76.0,75.63,75.63,9600.0
2013-10-07 10:05:00,75.73,76.07,75.73,76.03,14800.0,75.73,76.07,75.73,76.03,14800.0
2013-10-07 10:10:00,76.01,76.16,75.89,76.0,5400.0,76.01,76.16,75.89,76.0,5400.0
2013-10-07 10:15:00,75.95,76.17,75.95,75.98,4900.0,75.95,76.17,75.95,75.98,4900.0
2013-10-07 10:20:00,76.0,76.04,75.82,75.82,13700.0,76.0,76.04,75.82,75.82,13700.0
2013-10-07 10:25:00,75.84,75.9,75.79,75.79,12200.0,75.84,75.9,75.79,75.79,12200.0
2013-10-07 10:30:00,75.78,76.04,75.78,75.86,14700.0,75.78,76.04,75.78,75.86,14700.0
2013-10-07 10:35:00,75.86,75.86,75.62,75.63,8000.0,75.86,75.86,75.62,75.63,8000.0
2013-10-07 10:40:00,75.63,75.66,75.36,75.38,15900.0,75.63,75.66,75.36,75.38,15900.0
2013-10-07 10:45:00,75.4,75.75,75.39,75.57,16300.0,75.4,75.75,75.39,75.57,16300.0
2013-10-07 10:50:00,75.6,75.99,75.59,75.88,12100.0,75.6,75.99,75.59,75.88,12100.0
2013-10-07 10:55:00,75.84,75.89,75.61,75.64,16200.0,75.84,75.89,75.61,75.64,16200.0
2013-10-07 11:00:00,75.64,75.7,75.31,75.4,33900.0,75.64,75.7,75.31,75.4,33900.0
2013-10-07 11:05:00,75.41,75.41,75.24,75.24,9000.0,75.41,75.41,75.24,75.24,9000.0
2013-10-07 11:10:00,75.24,75.43,75.09,75.09,10000.0,75.24,75.43,75.09,75.09,10000.0
2013-10-07 11:15:00,75.1,75.48,75.07,75.43,12400.0,75.1,75.48,75.07,75.43,12400.0
2013-10-07 11:20:00,75.44,75.57,75.43,75.51,13200.0,75.44,75.57,75.43,75.51,13200.0
2013-10-07 11:25:00,75.5,75.67,75.48,75.67,11000.0,75.5,75.67,75.48,75.67,11000.0
2013-10-07 11:30:00,75.6,75.66,75.44,75.61,3900.0,75.6,75.66,75.44,75.61,3900.0
2013-10-07 11:35:00,75.62,75.63,75.47,75.49,4200.0,75.62,75.63,75.47,75.49,4200.0
2013-10-07 11:40:00,75.48,75.5,75.28,75.33,9000.0,75.48,75.5,75.28,75.33,9000.0
2013-10-07 11:45:00,75.34,75.54,75.34,75.45,3000.0,75.34,75.54,75.34,75.45,3000.0
2013-10-07 11:50:00,75.5,75.61,75.42,75.42,3800.0,75.5,75.61,75.42,75.42,3800.0
2013-10-07 11:55:00,75.41,75.49,75.37,75.49,3800.0,75.41,75.49,75.37,75.49,3800.0
2013-10-07 12:00:00,75.47,75.52,75.43,75.43,16500.0,75.47,75.52,75.43,75.43,16500.0
2013-10-07 12:05:00,75.49,75.61,75.45,75.55,4400.0,75.49,75.61,75.45,75.55,4400.0
2013-10-07 12:10:00,75.54,75.54,75.36,75.37,5800.0,75.54,75.54,75.36,75.37,5800.0
2013-10-07 12:15:00,75.42,75.54,75.39,75.54,105300.0,75.42,75.54,75.39,75.54,105300.0
2013-10-07 12:20:00,75.46,75.47,75.35,75.38,5400.0,75.46,75.47,75.35,75.38,5400.0
2013-10-07 12:25:00,75.43,75.45,75.25,75.28,4200.0,75.43,75.45,75.25,75.28,4200.0
2013-10-07 12:30:00,75.28,75.39,75.22,75.38,3400.0,75.28,75.39,75.22,75.38,3400.0
2013-10-07 12:35:00,75.38,75.43,75.38,75.4,7000.0,75.38,75.43,75.38,75.4,7000.0
2013-10-07 12:40:00,75.35,75.46,75.35,75.44,5100.0,75.35,75.46,75.35,75.44,5100.0
2013-10-07 12:45:00,75.42,75.43,75.38,75.39,3700.0,75.42,75.43,75.38,75.39,3700.0
2013-10-07 12:50:00,75.39,75.55,75.39,75.48,2600.0,75.39,75.55,75.39,75.48,2600.0
2013-10-07 12:55:00,75.46,75.5,75.37,75.37,12300.0,75.46,75.5,75.37,75.37,12300.0
2013-10-07 13:00:00,75.34,75.49,75.34,75.46,3400.0,75.34,75.49,75.34,75.46,3400.0
2013-10-07 13:05:00,75.46,75.48,75.39,75.47,3400.0,75.46,75.48,75.39,75.47,3400.0
2013-10-07 13:10:00,75.46,75.6,75.42,75.58,2800.0,75.46,75.6,75.42,75.58,2800.0
2013-10-07 13:15:00,75.58,75.77,75.56,75.76,7800.0,75.58,75.77,75.56,75.76,7800.0
2013-10-07 13:20:00,75.73,75.77,75.73,75.74,2900.0,75.73,75.77,75.73,75.74,2900.0
2013-10-07 13:25:00,75.79,75.8,75.7,75.78,8700.0,75.79,75.8,75.7,75.78,8700.0
2013-10-07 13:30:00,75.79,76.0,75.79,75.96,7900.0,75.79,76.0,75.79,75.96,7900.0
2013-10-07 13:35:00,75.96,75.98,75.79,75.79,4500.0,75.96,75.98,75.79,75.79,4500.0
2013-10-07 13:40:00,75.76,75.85,75.76,75.83,3300.0,75.76,75.85,75.76,75.83,3300.0
2013-10-07 13:45:00,75.87,75.88,75.84,75.87,2800.0,75.87,75.88,75.84,75.87,2800.0
2013-10-07 13:50:00,75.86,75.92,75.81,75.89,3400.0,75.86,75.92,75.81,75.89,3400.0
2013-10-07 13:55:00,75.89,76.03,75.87,75.96,5500.0,75.89,76.03,75.87,75.96,5500.0
2013-10-07 14:00:00,76.01,76.12,75.98,76.04,5900.0,76.01,76.12,75.98,76.04,5900.0
2013-10-07 14:05:00,76.06,76.12,75.89,75.9,8800.0,76.06,76.12,75.89,75.9,8800.0
2013-10-07 14:10:00,75.95,75.98,75.9,75.9,4600.0,75.95,75.98,75.9,75.9,4600.0
2013-10-07 14:15:00,75.91,75.95,75.83,75.95,3500.0,75.91,75.95,75.83,75.95,3500.0
2013-10-07 14:20:00,75.97,75.98,75.88,75.97,5500.0,75.97,75.98,75.88,75.97,5500.0
2013-10-07 14:25:00,75.97,75.97,75.83,75.83,4300.0,75.97,75.97,75.83,75.83,4300.0
2013-10-07 14:30:00,75.9,75.94,75.81,75.84,4500.0,75.9,75.94,75.81,75.84,4500.0
2013-10-07 14:35:00,75.87,76.01,75.87,75.99,5200.0,75.87,76.01,75.87,75.99,5200.0
2013-10-07 14:40:00,75.99,75.99,75.75,75.76,3600.0,75.99,75.99,75.75,75.76,3600.0
2013-10-07 14:45:00,75.76,75.84,75.76,75.83,5900.0,75.76,75.84,75.76,75.83,5900.0
2013-10-07 14:50:00,75.8,75.83,75.73,75.77,6200.0,75.8,75.83,75.73,75.77,6200.0
2013-10-07 14:55:00,75.8,75.91,75.78,75.89,6100.0,75.8,75.91,75.78,75.89,6100.0
2013-10-07 15:00:00,75.88,75.88,75.78,75.78,7400.0,75.88,75.88,75.78,75.78,7400.0
2013-10-07 15:05:00,75.8,75.83,75.7,75.71,9800.0,75.8,75.83,75.7,75.71,9800.0
2013-10-07 15:10:00,75.71,75.79,75.71,75.75,4400.0,75.71,75.79,75.71,75.75,4400.0
2013-10-07 15:15:00,75.73,75.82,75.72,75.82,4400.0,75.73,75.82,75.72,75.82,4400.0
2013-10-07 15:20:00,75.82,75.83,75.59,75.59,7700.0,75.82,75.83,75.59,75.59,7700.0
2013-10-07 15:25:00,75.62,75.68,75.59,75.6,5200.0,75.62,75.68,75.59,75.6,5200.0
2013-10-07 15:30:00,75.61,75.73,75.61,75.68,14200.0,75.61,75.73,75.61,75.68,14200.0
2013-10-07 15:35:00,75.67,75.67,75.56,75.59,8800.0,75.67,75.67,75.56,75.59,8800.0
2013-10-07 15:40:00,75.57,75.63,75.47,75.53,9900.0,75.57,75.63,75.47,75.53,9900.0
2013-10-07 15:45:00,75.55,75.57,75.46,75.56,13500.0,75.55,75.57,75.46,75.56,13500.0
2013-10-07 15:50:00,75.56,75.6,75.47,75.59,26500.0,75.56,75.6,75.47,75.59,26500.0
2013-10-07 15:55:00,75.58,75.63,75.43,75.47,82900.0,75.58,75.63,75.43,75.47,82900.0
2013-10-08 09:30:00,75.41,75.85,75.2,75.4,15000.0,75.41,75.85,75.2,75.4,15000.0
2013-10-08 09:35:00,75.42,75.58,75.24,75.5,14300.0,75.42,75.58,75.24,75.5,14300.0
2013-10-08 09:40:00,75.46,75.59,75.23,75.57,13400.0,75.46,75.59,75.23,75.57,13400.0
2013-10-08 09:45:00,75.64,75.67,75.1,75.1,6800.0,75.64,75.67,75.1,75.1,6800.0
2013-10-08 09:50:00,75.08,75.12,74.51,74.71,11500.0,75.08,75.12,74.51,74.71,11500.0
2013-10-08 09:55:00,74.81,75.1,74.74,74.92,10500.0,74.81,75.1,74.74,74.92,10500.0
2013-10-08 10:00:00,74.82,75.04,74.6,74.68,19400.0,74.82,75.04,74.6,74.68,19400.0
2013-10-08 10:05:00,74.71,74.86,74.53,74.53,12200.0,74.71,74.86,74.53,74.53,12200.0
2013-10-08 10:10:00,74.55,74.76,74.47,74.59,11100.0,74.55,74.76,74.47,74.59,11100.0
2013-10-08 10:15:00,74.47,74.85,74.47,74.8,6600.0,74.47,74.85,74.47,74.8,6600.0
2013-10-08 10:20:00,74.84,74.86,74.55,74.61,11500.0,74.84,74.86,74.55,74.61,11500.0
2013-10-08 10:25:00,74.61,74.74,74.58,74.61,6300.0,74.61,74.74,74.58,74.61,6300.0
2013-10-08 10:30:00,74.61,74.62,74.21,74.28,5100.0,74.61,74.62,74.21,74.28,5100.0
2013-10-08 10:35:00,74.34,74.37,73.96,73.97,31900.0,74.34,74.37,73.96,73.97,31900.0
2013-10-08 10:40:00,73.91,74.02,73.88,74.01,16000.0,73.91,74.02,73.88,74.01,16000.0
2013-10-08 10:45:00,74.01,74.01,73.35,73.39,52800.0,74.01,74.01,73.35,73.39,52800.0
2013-10-08 10:50:00,73.37,73.47,73.28,73.42,41500.0,73.37,73.47,73.28,73.42,41500.0
2013-10-08 10:55:00,73.38,73.49,73.14,73.44,21500.0,73.38,73.49,73.14,73.44,21500.0
2013-10-08 11:00:00,73.36,73.47,73.28,73.47,34000.0,73.36,73.47,73.28,73.47,34000.0
2013-10-08 11:05:00,73.44,73.45,73.1,73.25,34800.0,73.44,73.45,73.1,73.25,34800.0
2013-10-08 11:10:00,73.22,73.3,73.13,73.27,26000.0,73.22,73.3,73.13,73.27,26000.0
2013-10-08 11:15:00,73.33,73.33,73.07,73.11,9700.0,73.33,73.33,73.07,73.11,9700.0
2013-10-08 11:20:00,73.17,73.18,73.04,73.07,19400.0,73.17,73.18,73.04,73.07,19400.0
2013-10-08 11:25:00,73.08,73.09,72.96,72.96,27000.0,73.08,73.09,72.96,72.96,27000.0
2013-10-08 11:30:00,72.95,72.95,72.68,72.74,20000.0,72.95,72.95,72.68,72.74,20000.0
2013-10-08 11:35:00,72.67,72.83,72.5,72.57,13700.0,72.67,72.83,72.5,72.57,13700.0
2013-10-08 11:40:00,72.64,72.77,72.59,72.64,14300.0,72.64,72.77,72.59,72.64,14300.0
2013-10-08 11:45:00,72.5,72.6,72.13,72.14,19000.0,72.5,72.6,72.13,72.14,19000.0
2013-10-08 11:50:00,72.13,72.44,72.13,72.39,68600.0,72.13,72.44,72.13,72.39,68600.0
2013-10-08 11:55:00,72.42,72.42,72.3,72.41,10900.0,72.42,72.42,72.3,72.41,10900.0
2013-10-08 12:00:00,72.41,72.56,72.25,72.53,26300.0,72.41,72.56,72.25,72.53,26300.0
2013-10-08 12:05:00,72.55,72.63,72.33,72.57,20600.0,72.55,72.63,72.33,72.57,20600.0
2013-10-08 12:10:00,72.6,72.72,72.54,72.67,46500.0,72.6,72.72,72.54,72.67,46500.0
2013-10-08 12:15:00,72.67,72.7,72.52,72.52,21700.0,72.67,72.7,72.52,72.52,21700.0
2013-10-08 12:20:00,72.51,72.54,72.25,72.38,27500.0,72.51,72.54,72.25,72.38,27500.0
2013-10-08 12:25:00,72.38,72.57,72.36,72.54,25700.0,72.38,72.57,72.36,72.54,25700.0
2013-10-08 12:30:00,72.49,72.5,72.26,72.31,10700.0,72.49,72.5,72.26,72.31,10700.0
2013-10-08 12:35:00,72.25,72.34,72.19,72.34,50100.0,72.25,72.34,72.19,72.34,50100.0
2013-10-08 12:40:00,72.35,72.43,72.3,72.38,14400.0,72.35,72.43,72.3,72.38,14400.0
2013-10-08 12:45:00,72.37,72.51,72.36,72.47,9400.0,72.37,72.51,72.36,72.47,9400.0
2013-10-08 12:50:00,72.44,72.52,72.35,72.46,17100.0,72.44,72.52,72.35,72.46,17100.0
2013-10-08 12:55:00,72.45,72.56,72.39,72.54,8000.0,72.45,72.56,72.39,72.54,8000.0
2013-10-08 13:00:00,72.49,72.6,72.42,72.52,10600.0,72.49,72.6,72.42,72.52,10600.0
2013-10-08 13:05:00,72.52,72.61,72.5,72.53,17400.0,72.52,72.61,72.5,72.53,17400.0
2013-10-08 13:10:00,72.51,72.79,72.5,72.67,12800.0,72.51,72.79,72.5,72.67,12800.0
2013-10-08 13:15:00,72.69,72.78,72.55,72.63,14500.0,72.69,72.78,72.55,72.63,14500.0
2013-10-08 13:20:00,72.62,72.74,72.52,72.74,7300.0,72.62,72.74,72.52,72.74,7300.0
2013-10-08 13:25:00,72.71,72.78,72.68,72.75,14200.0,72.71,72.78,72.68,72.75,14200.0
2013-10-08 13:30:00,72.74,72.76,72.63,72.71,13600.0,72.74,72.76,72.63,72.71,13600.0
2013-10-08 13:35:00,72.69,72.69,72.47,72.5,13700.0,72.69,72.69,72.47,72.5,13700.0
2013-10-08 13:40:00,72.5,72.56,72.35,72.45,17500.0,72.5,72.56,72.35,72.45,17500.0
2013-10-08 13:45:00,72.39,72.52,72.27,72.27,14000.0,72.39,72.52,72.27,72.27,14000.0
2013-10-08 13:50:00,72.28,72.38,72.13,72.15,8700.0,72.28,72.38,72.13,72.15,8700.0
2013-10-08 13:55:00,72.15,72.34,72.03,72.03,20300.0,72.15,72.34,72.03,72.03,20300.0
2013-10-08 14:00:00,72.01,72.25,72.0,72.17,25400.0,72.01,72.25,72.0,72.17,25400.0
2013-10-08 14:05:00,72.23,72.26,72.02,72.15,24400.0,72.23,72.26,72.02,72.15,24400.0
2013-10-08 14:10:00,72.14,72.22,72.03,72.14,11600.0,72.14,72.22,72.03,72.14,11600.0
2013-10-08 14:15:00,72.12,72.13,71.97,72.12,39400.0,72.12,72.13,71.97,72.12,39400.0
2013-10-08 14:20:00,72.12,72.41,72.05,72.37,14300.0,72.12,72.41,72.05,72.37,14300.0
2013-10-08 14:25:00,72.37,72.5,72.26,72.34,23400.0,72.37,72.5,72.26,72.34,23400.0
2013-10-08 14:30:00,72.34,72.52,72.23,72.3,23000.0,72.34,72.52,72.23,72.3,23000.0
2013-10-08 14:35:00,72.22,72.25,72.08,72.22,17000.0,72.22,72.25,72.08,72.22,17000.0
2013-10-08 14:40:00,72.23,72.25,72.07,72.22,20400.0,72.23,72.25,72.07,72.22,20400.0
2013-10-08 14:45:00,72.21,72.21,72.0,72.15,17700.0,72.21,72.21,72.0,72.15,17700.0
2013-10-08 14:50:00,72.19,72.19,72.0,72.0,11700.0,72.19,72.19,72.0,72.0,11700.0
2013-10-08 14:55:00,71.99,72.05,71.88,72.05,15000.0,71.99,72.05,71.88,72.05,15000.0
2013-10-08 15:00:00,72.03,72.03,71.81,71.9,14000.0,72.03,72.03,71.81,71.9,14000.0
2013-10-08 15:05:00,71.87,71.94,71.75,71.79,17400.0,71.87,71.94,71.75,71.79,17400.0
2013-10-08 15:10:00,71.73,71.84,71.58,71.58,41900.0,71.73,71.84,71.58,71.58,41900.0
2013-10-08 15:15:00,71.58,71.68,71.5,71.65,34700.0,71.58,71.68,71.5,71.65,34700.0
2013-10-08 15:20:00,71.64,71.91,71.64,71.9,45900.0,71.64,71.91,71.64,71.9,45900.0
2013-10-08 15:25:00,71.93,72.05,71.85,72.04,28600.0,71.93,72.05,71.85,72.04,28600.0
2013-10-08 15:30:00,72.06,72.28,72.01,72.27,70200.0,72.06,72.28,72.01,72.27,70200.0
2013-10-08 15:35:00,72.27,72.5,72.27,72.48,54200.0,72.27,72.5,72.27,72.48,54200.0
2013-10-08 15:40:00,72.48,72.57,72.41,72.53,132400.0,72.48,72.57,72.41,72.53,132400.0
2013-10-08 15:45:00,72.53,72.59,72.5,72.5,72500.0,72.53,72.59,72.5,72.5,72500.0
2013-10-08 15:50:00,72.5,72.53,72.32,72.42,89500.0,72.5,72.53,72.32,72.42,89500.0
2013-10-08 15:55:00,72.42,72.54,72.14,72.23,141100.0,72.42,72.54,72.14,72.23,141100.0
2013-10-09 09:30:00,72.4,72.59,71.09,71.33,33100.0,72.4,72.59,71.09,71.33,33100.0
2013-10-09 09:35:00,71.21,71.33,70.45,70.71,44200.0,71.21,71.33,70.45,70.71,44200.0
2013-10-09 09:40:00,70.7,70.91,70.0,70.0,51400.0,70.7,70.91,70.0,70.0,51400.0
2013-10-09 09:45:00,69.97,69.97,69.5,69.59,42000.0,69.97,69.97,69.5,69.59,42000.0
2013-10-09 09:50:00,69.61,69.65,69.15,69.31,44900.0,69.61,69.65,69.15,69.31,44900.0
2013-10-09 09:55:00,69.31,69.31,68.71,68.98,63600.0,69.31,69.31,68.71,68.98,63600.0
2013-10-09 10:00:00,68.95,69.15,68.87,68.93,82500.0,68.95,69.15,68.87,68.93,82500.0
2013-10-09 10:05:00,69.0,69.02,68.78,68.86,60500.0,69.0,69.02,68.78,68.86,60500.0
2013-10-09 10:10:00,68.92,69.5,68.82,69.48,59500.0,68.92,69.5,68.82,69.48,59500.0
2013-10-09 10:15:00,69.47,70.1,69.47,70.01,124000.0,69.47,70.1,69.47,70.01,124000.0
2013-10-09 10:20:00,70.16,70.16,69.6,70.03,68400.0,70.16,70.16,69.6,70.03,68400.0
2013-10-09 10:25:00,70.03,70.35,69.86,70.33,63700.0,70.03,70.35,69.86,70.33,63700.0
2013-10-09 10:30:00,70.34,70.98,70.32,70.77,78900.0,70.34,70.98,70.32,70.77,78900.0
2013-10-09 10:35:00,70.76,70.84,70.42,70.55,32900.0,70.76,70.84,70.42,70.55,32900.0
2013-10-09 10:40:00,70.55,70.93,70.46,70.84,27800.0,70.55,70.93,70.46,70.84,27800.0
2013-10-09 10:45:00,70.88,70.88,70.43,70.88,23600.0,70.88,70.88,70.43,70.88,23600.0
2013-10-09 10:50:00,70.88,71.16,70.6,70.75,44500.0,70.88,71.16,70.6,70.75,44500.0
2013-10-09 10:55:00,70.79,70.86,70.33,70.33,13300.0,70.79,70.86,70.33,70.33,13300.0
2013-10-09 11:00:00,70.34,70.59,70.33,70.38,22700.0,70.34,70.59,70.33,70.38,22700.0
2013-10-09 11:05:00,70.39,70.59,70.25,70.28,37500.0,70.39,70.59,70.25,70.28,37500.0
2013-10-09 11:10:00,70.28,70.45,70.03,70.04,39600.0,70.28,70.45,70.03,70.04,39600.0
2013-10-09 11:15:00,70.01,70.01,69.61,69.67,28100.0,70.01,70.01,69.61,69.67,28100.0
2013-10-09 11:20:00,69.66,69.76,69.64,69.64,31800.0,69.66,69.76,69.64,69.64,31800.0
2013-10-09 11:25:00,69.67,70.25,69.67,70.21,22900.0,69.67,70.25,69.67,70.21,22900.0
2013-10-09 11:30:00,70.22,70.8,70.2,70.55,14200.0,70.22,70.8,70.2,70.55,14200.0
2013-10-09 11:35:00,70.59,70.82,70.49,70.49,14200.0,70.59,70.82,70.49,70.49,14200.0
2013-10-09 11:40:00,70.52,70.6,70.36,70.58,14600.0,70.52,70.6,70.36,70.58,14600.0
2013-10-09 11:45:00,70.55,70.85,70.55,70.82,21200.0,70.55,70.85,70.55,70.82,21200.0
2013-10-09 11:50:00,70.83,71.09,70.79,70.9,25700.0,70.83,71.09,70.79,70.9,25700.0
2013-10-09 11:55:00,70.87,70.87,70.46,70.56,43200.0,70.87,70.87,70.46,70.56,43200.0
2013-10-09 12:00:00,70.56,70.63,70.41,70.41,17300.0,70.56,70.63,70.41,70.41,17300.0
2013-10-09 12:05:00,70.45,70.52,70.32,70.33,14600.0,70.45,70.52,70.32,70.33,14600.0
2013-10-09 12:10:00,70.35,70.46,70.2,70.2,24100.0,70.35,70.46,70.2,70.2,24100.0
2013-10-09 12:15:00,70.24,70.37,70.13,70.23,24100.0,70.24,70.37,70.13,70.23,24100.0
2013-10-09 12:20:00,70.17,70.25,70.07,70.18,14700.0,70.17,70.25,70.07,70.18,14700.0
2013-10-09 12:25:00,70.12,70.2,70.02,70.18,24300.0,70.12,70.2,70.02,70.18,24300.0
2013-10-09 12:30:00,70.13,70.44,70.09,70.36,16400.0,70.13,70.44,70.09,70.36,16400.0
2013-10-09 12:35:00,70.38,70.55,70.34,70.4,18300.0,70.38,70.55,70.34,70.4,18300.0
2013-10-09 12:40:00,70.4,70.45,70.2,70.2,29900.0,70.4,70.45,70.2,70.2,29900.0
2013-10-09 12:45:00,70.19,70.26,70.0,70.11,17300.0,70.19,70.26,70.0,70.11,17300.0
2013-10-09 12:50:00,70.14,70.14,70.01,70.05,7400.0,70.14,70.14,70.01,70.05,7400.0
2013-10-09 12:55:00,70.04,70.09,69.83,69.91,45100.0,70.04,70.09,69.83,69.91,45100.0
2013-10-09 13:00:00,69.92,70.2,69.88,70.13,23500.0,69.92,70.2,69.88,70.13,23500.0
2013-10-09 13:05:00,70.12,70.37,70.1,70.34,18800.0,70.12,70.37,70.1,70.34,18800.0
2013-10-09 13:10:00,70.23,70.34,70.18,70.29,8000.0,70.23,70.34,70.18,70.29,8000.0
2013-10-09 13:15:00,70.3,70.62,70.27,70.62,8600.0,70.3,70.62,70.27,70.62,8600.0
2013-10-09 13:20:00,70.57,70.69,70.52,70.68,15700.0,70.57,70.69,70.52,70.68,15700.0
2013-10-09 13:25:00,70.69,70.93,70.65,70.66,34700.0,70.69,70.93,70.65,70.66,34700.0
2013-10-09 13:30:00,70.67,70.77,70.42,70.46,55000.0,70.67,70.77,70.42,70.46,55000.0
2013-10-09 13:35:00,70.44,70.6,70.43,70.55,30900.0,70.44,70.6,70.43,70.55,30900.0
2013-10-09 13:40:00,70.55,70.7,70.53,70.6,13000.0,70.55,70.7,70.53,70.6,13000.0
2013-10-09 13:45:00,70.6,70.7,70.55,70.58,11400.0,70.6,70.7,70.55,70.58,11400.0
2013-10-09 13:50:00,70.6,70.82,70.52,70.59,29000.0,70.6,70.82,70.52,70.59,29000.0
2013-10-09 13:55:00,70.59,70.61,70.5,70.5,10100.0,70.59,70.61,70.5,70.5,10100.0
2013-10-09 14:00:00,70.51,70.75,70.4,70.7,23900.0,70.51,70.75,70.4,70.7,23900.0
2013-10-09 14:05:00,70.7,70.79,70.53,70.77,47500.0,70.7,70.79,70.53,70.77,47500.0
2013-10-09 14:10:00,70.73,70.83,70.5,70.5,11900.0,70.73,70.83,70.5,70.5,11900.0
2013-10-09 14:15:00,70.54,70.67,70.37,70.48,9300.0,70.54,70.67,70.37,70.48,9300.0
2013-10-09 14:20:00,70.37,70.67,70.37,70.51,15800.0,70.37,70.67,70.37,70.51,15800.0
2013-10-09 14:25:00,70.48,70.65,70.4,70.63,6900.0,70.48,70.65,70.4,70.63,6900.0
2013-10-09 14:30:00,70.66,70.72,70.54,70.57,19600.0,70.66,70.72,70.54,70.57,19600.0
2013-10-09 14:35:00,70.61,70.64,70.36,70.36,16200.0,70.61,70.64,70.36,70.36,16200.0
2013-10-09 14:40:00,70.35,70.39,70.11,70.32,18800.0,70.35,70.39,70.11,70.32,18800.0
2013-10-09 14:45:00,70.33,70.5,70.25,70.42,22300.0,70.33,70.5,70.25,70.42,22300.0
2013-10-09 14:50:00,70.41,70.45,70.3,70.32,38000.0,70.41,70.45,70.3,70.32,38000.0
2013-10-09 14:55:00,70.33,70.46,70.29,70.38,51300.0,70.33,70.46,70.29,70.38,51300.0
2013-10-09 15:00:00,70.36,70.42,70.27,70.37,17600.0,70.36,70.42,70.27,70.37,17600.0
2013-10-09 15:05:00,70.37,70.4,70.16,70.22,16800.0,70.37,70.4,70.16,70.22,16800.0
2013-10-09 15:10:00,70.23,70.37,70.15,70.29,22900.0,70.23,70.37,70.15,70.29,22900.0
2013-10-09 15:15:00,70.26,70.28,70.17,70.26,28700.0,70.26,70.28,70.17,70.26,28700.0
2013-10-09 15:20:00,70.22,70.36,70.2,70.32,19000.0,70.22,70.36,70.2,70.32,19000.0
2013-10-09 15:25:00,70.32,70.47,70.25,70.39,23400.0,70.32,70.47,70.25,70.39,23400.0
2013-10-09 15:30:00,70.39,70.59,70.37,70.52,23000.0,70.39,70.59,70.37,70.52,23000.0
2013-10-09 15:35:00,70.56,70.61,70.33,70.46,34000.0,70.56,70.61,70.33,70.46,34000.0
2013-10-09 15:40:00,70.48,70.48,70.2,70.28,32600.0,70.48,70.48,70.2,70.28,32600.0
2013-10-09 15:45:00,70.22,70.28,70.0,70.18,58100.0,70.22,70.28,70.0,70.18,58100.0
2013-10-09 15:50:00,70.12,70.32,70.01,70.27,83700.0,70.12,70.32,70.01,70.27,83700.0
2013-10-09 15:55:00,70.29,70.39,70.07,70.15,86800.0,70.29,70.39,70.07,70.15,86800.0
2013-10-10 09:30:00,70.12,71.61,69.45,70.02,75200.0,70.12,71.61,69.45,70.02,75200.0
2013-10-10 09:35:00,70.0,70.36,69.75,70.13,27600.0,70.0,70.36,69.75,70.13,27600.0
2013-10-10 09:40:00,70.18,70.35,69.92,70.23,37100.0,70.18,70.35,69.92,70.23,37100.0
2013-10-10 09:45:00,70.26,70.29,69.8,70.09,20800.0,70.26,70.29,69.8,70.09,20800.0
2013-10-10 09:50:00,70.13,70.54,70.06,70.08,13700.0,70.13,70.54,70.06,70.08,13700.0
2013-10-10 09:55:00,70.25,70.63,70.25,70.31,24100.0,70.25,70.63,70.25,70.31,24100.0
2013-10-10 10:00:00,70.31,70.59,70.28,70.47,26600.0,70.31,70.59,70.28,70.47,26600.0
2013-10-10 10:05:00,70.44,70.5,70.34,70.43,6700.0,70.44,70.5,70.34,70.43,6700.0
2013-10-10 10:10:00,70.38,70.5,70.28,70.42,20600.0,70.38,70.5,70.28,70.42,20600.0
2013-10-10 10:15:00,70.45,70.45,70.18,70.26,8700.0,70.45,70.45,70.18,70.26,8700.0
2013-10-10 10:20:00,70.32,70.32,70.02,70.2,10400.0,70.32,70.32,70.02,70.2,10400.0
2013-10-10 10:25:00,70.21,70.38,70.16,70.38,11800.0,70.21,70.38,70.16,70.38,11800.0
2013-10-10 10:30:00,70.34,70.44,70.3,70.41,6300.0,70.34,70.44,70.3,70.41,6300.0
2013-10-10 10:35:00,70.43,70.5,70.32,70.32,9500.0,70.43,70.5,70.32,70.32,9500.0
2013-10-10 10:40:00,70.37,70.54,70.26,70.28,65000.0,70.37,70.54,70.26,70.28,65000.0
2013-10-10 10:45:00,70.32,70.5,70.28,70.36,9600.0,70.32,70.5,70.28,70.36,9600.0
2013-10-10 10:50:00,70.39,70.48,70.31,70.31,6000.0,70.39,70.48,70.31,70.31,6000.0
2013-10-10 10:55:00,70.31,70.37,70.0,70.05,9700.0,70.31,70.37,70.0,70.05,9700.0
2013-10-10 11:00:00,70.04,70.24,69.99,70.13,16900.0,70.04,70.24,69.99,70.13,16900.0
2013-10-10 11:05:00,70.14,70.18,70.06,70.1,10400.0,70.14,70.18,70.06,70.1,10400.0
2013-10-10 11:10:00,70.07,70.13,69.98,70.0,7500.0,70.07,70.13,69.98,70.0,7500.0
2013-10-10 11:15:00,70.04,70.1,69.91,69.96,21200.0,70.04,70.1,69.91,69.96,21200.0
2013-10-10 11:20:00,70.01,70.08,69.92,69.98,20700.0,70.01,70.08,69.92,69.98,20700.0
2013-10-10 11:25:00,69.94,70.19,69.85,70.19,72600.0,69.94,70.19,69.85,70.19,72600.0
2013-10-10 11:30:00,70.22,70.5,70.18,70.46,13400.0,70.22,70.5,70.18,70.46,13400.0
2013-10-10 11:35:00,70.5,70.59,70.42,70.5,38200.0,70.5,70.59,70.42,70.5,38200.0
2013-10-10 11:40:00,70.54,70.6,70.41,70.43,16500.0,70.54,70.6,70.41,70.43,16500.0
2013-10-10 11:45:00,70.42,70.6,70.4,70.46,12400.0,70.42,70.6,70.4,70.46,12400.0
2013-10-10 11:50:00,70.5,70.67,70.46,70.67,3800.0,70.5,70.67,70.46,70.67,3800.0
2013-10-10 11:55:00,70.75,70.84,70.64,70.64,12500.0,70.75,70.84,70.64,70.64,12500.0
2013-10-10 12:00:00,70.66,70.72,70.6,70.67,10400.0,70.66,70.72,70.6,70.67,10400.0
2013-10-10 12:05:00,70.71,70.76,70.65,70.75,6300.0,70.71,70.76,70.65,70.75,6300.0
2013-10-10 12:10:00,70.7,70.71,70.43,70.48,10200.0,70.7,70.71,70.43,70.48,10200.0
2013-10-10 12:15:00,70.45,70.59,70.44,70.47,7100.0,70.45,70.59,70.44,70.47,7100.0
2013-10-10 12:20:00,70.47,70.69,70.43,70.65,9000.0,70.47,70.69,70.43,70.65,9000.0
2013-10-10 12:25:00,70.66,70.9,70.66,70.79,12800.0,70.66,70.9,70.66,70.79,12800.0
2013-10-10 12:30:00,70.85,71.0,70.84,70.98,17900.0,70.85,71.0,70.84,70.98,17900.0
2013-10-10 12:35:00,71.0,71.0,70.82,70.88,14000.0,71.0,71.0,70.82,70.88,14000.0
2013-10-10 12:40:00,70.89,71.0,70.88,71.0,22100.0,70.89,71.0,70.88,71.0,22100.0
2013-10-10 12:45:00,71.02,71.02,70.86,70.87,4300.0,71.02,71.02,70.86,70.87,4300.0
2013-10-10 12:50:00,70.87,70.91,70.79,70.79,9000.0,70.87,70.91,70.79,70.79,9000.0
2013-10-10 12:55:00,70.75,70.81,70.71,70.72,4000.0,70.75,70.81,70.71,70.72,4000.0
2013-10-10 13:00:00,70.72,70.76,70.56,70.71,14200.0,70.72,70.76,70.56,70.71,14200.0
2013-10-10 13:05:00,70.74,70.78,70.56,70.67,21300.0,70.74,70.78,70.56,70.67,21300.0
2013-10-10 13:10:00,70.66,70.79,70.57,70.79,31400.0,70.66,70.79,70.57,70.79,31400.0
2013-10-10 13:15:00,70.79,70.79,70.64,70.71,6500.0,70.79,70.79,70.64,70.71,6500.0
2013-10-10 13:20:00,70.71,70.74,70.56,70.62,13200.0,70.71,70.74,70.56,70.62,13200.0
2013-10-10 13:25:00,70.65,70.7,70.56,70.6,9000.0,70.65,70.7,70.56,70.6,9000.0
2013-10-10 13:30:00,70.57,70.7,70.53,70.62,9700.0,70.57,70.7,70.53,70.62,9700.0
2013-10-10 13:35:00,70.66,70.66,70.45,70.55,7400.0,70.66,70.66,70.45,70.55,7400.0
2013-10-10 13:40:00,70.58,70.65,70.57,70.61,13400.0,70.58,70.65,70.57,70.61,13400.0
2013-10-10 13:45:00,70.59,70.66,70.52,70.56,9800.0,70.59,70.66,70.52,70.56,9800.0
2013-10-10 13:50:00,70.54,70.64,70.53,70.64,6700.0,70.54,70.64,70.53,70.64,6700.0
2013-10-10 13:55:00,70.64,70.64,70.51,70.55,5200.0,70.64,70.64,70.51,70.55,5200.0
2013-10-10 14:00:00,70.54,70.55,70.34,70.34,7600.0,70.54,70.55,70.34,70.34,7600.0
2013-10-10 14:05:00,70.34,70.42,70.33,70.42,5000.0,70.34,70.42,70.33,70.42,5000.0
2013-10-10 14:10:00,70.41,70.52,70.38,70.47,6300.0,70.41,70.52,70.38,70.47,6300.0
2013-10-10 14:15:00,70.49,70.53,70.4,70.4,6700.0,70.49,70.53,70.4,70.4,6700.0
2013-10-10 14:20:00,70.38,70.47,70.38,70.44,14300.0,70.38,70.47,70.38,70.44,14300.0
2013-10-10 14:25:00,70.45,70.45,70.32,70.32,7400.0,70.45,70.45,70.32,70.32,7400.0
2013-10-10 14:30:00,70.35,70.4,70.32,70.4,16300.0,70.35,70.4,70.32,70.4,16300.0
2013-10-10 14:35:00,70.4,70.46,70.37,70.42,28100.0,70.4,70.46,70.37,70.42,28100.0
2013-10-10 14:40:00,70.42,70.47,70.37,70.4,10600.0,70.42,70.47,70.37,70.4,10600.0
2013-10-10 14:45:00,70.43,70.46,70.36,70.43,10500.0,70.43,70.46,70.36,70.43,10500.0
2013-10-10 14:50:00,70.45,70.48,70.43,70.45,6200.0,70.45,70.48,70.43,70.45,6200.0
2013-10-10 14:55:00,70.44,70.48,70.4,70.48,6800.0,70.44,70.48,70.4,70.48,6800.0
2013-10-10 15:00:00,70.49,70.55,70.46,70.5,34600.0,70.49,70.55,70.46,70.5,34600.0
2013-10-10 15:05:00,70.49,70.71,70.48,70.7,13600.0,70.49,70.71,70.48,70.7,13600.0
2013-10-10 15:10:00,70.68,70.92,70.66,70.9,12400.0,70.68,70.92,70.66,70.9,12400.0
2013-10-10 15:15:00,70.89,70.89,70.64,70.65,13400.0,70.89,70.89,70.64,70.65,13400.0
2013-10-10 15:20:00,70.65,70.75,70.61,70.73,19300.0,70.65,70.75,70.61,70.73,19300.0
2013-10-10 15:25:00,70.71,70.84,70.67,70.79,14100.0,70.71,70.84,70.67,70.79,14100.0
2013-10-10 15:30:00,70.82,70.85,70.72,70.74,21200.0,70.82,70.85,70.72,70.74,21200.0
2013-10-10 15:35:00,70.73,70.8,70.7,70.78,22400.0,70.73,70.8,70.7,70.78,22400.0
2013-10-10 15:40:00,70.8,70.87,70.76,70.81,18400.0,70.8,70.87,70.76,70.81,18400.0
2013-10-10 15:45:00,70.8,70.92,70.79,70.85,29700.0,70.8,70.92,70.79,70.85,29700.0
2013-10-10 15:50:00,70.84,71.0,70.83,70.98,45800.0,70.84,71.0,70.83,70.98,45800.0
2013-10-10 15:55:00,70.99,71.0,70.89,70.99,97200.0,70.99,71.0,70.89,70.99,97200.0
2013-10-11 09:30:00,70.47,71.0,70.47,70.55,20400.0,70.47,71.0,70.47,70.55,20400.0
2013-10-11 09:35:00,70.55,70.63,70.06,70.4,9900.0,70.55,70.63,70.06,70.4,9900.0
2013-10-11 09:40:00,70.47,70.47,69.99,70.31,16100.0,70.47,70.47,69.99,70.31,16100.0
2013-10-11 09:45:00,70.36,70.51,70.18,70.4,15500.0,70.36,70.51,70.18,70.4,15500.0
2013-10-11 09:50:00,70.49,70.51,70.06,70.26,38200.0,70.49,70.51,70.06,70.26,38200.0
2013-10-11 09:55:00,70.23,70.66,70.2,70.47,15000.0,70.23,70.66,70.2,70.47,15000.0
2013-10-11 10:00:00,70.5,70.59,70.14,70.14,19500.0,70.5,70.59,70.14,70.14,19500.0
2013-10-11 10:05:00,70.23,70.29,69.99,70.04,15300.0,70.23,70.29,69.99,70.04,15300.0
2013-10-11 10:10:00,70.03,70.04,69.46,69.46,61900.0,70.03,70.04,69.46,69.46,61900.0
2013-10-11 10:15:00,69.47,69.62,69.17,69.62,62900.0,69.47,69.62,69.17,69.62,62900.0
2013-10-11 10:20:00,69.57,69.77,69.32,69.73,30000.0,69.57,69.77,69.32,69.73,30000.0
2013-10-11 10:25:00,69.74,70.07,69.71,70.03,29500.0,69.74,70.07,69.71,70.03,29500.0
2013-10-11 10:30:00,69.97,69.99,69.35,69.37,33500.0,69.97,69.99,69.35,69.37,33500.0
2013-10-11 10:35:00,69.4,69.55,69.29,69.33,18800.0,69.4,69.55,69.29,69.33,18800.0
2013-10-11 10:40:00,69.36,69.49,69.17,69.17,16100.0,69.36,69.49,69.17,69.17,16100.0
2013-10-11 10:45:00,69.18,69.24,69.0,69.01,8600.0,69.18,69.24,69.0,69.01,8600.0
2013-10-11 10:50:00,68.99,69.04,68.89,68.95,26400.0,68.99,69.04,68.89,68.95,26400.0
2013-10-11 10:55:00,68.99,69.25,68.98,69.21,67300.0,68.99,69.25,68.98,69.21,67300.0
2013-10-11 11:00:00,69.2,69.2,68.93,68.99,33300.0,69.2,69.2,68.93,68.99,33300.0
2013-10-11 11:05:00,69.04,69.18,69.0,69.08,23500.0,69.04,69.18,69.0,69.08,23500.0
2013-10-11 11:10:00,69.13,69.28,69.09,69.26,19800.0,69.13,69.28,69.09,69.26,19800.0
2013-10-11 11:15:00,69.27,69.29,68.97,69.04,14300.0,69.27,69.29,68.97,69.04,14300.0
2013-10-11 11:20:00,69.07,69.17,68.96,69.17,12500.0,69.07,69.17,68.96,69.17,12500.0
2013-10-11 11:25:00,69.17,69.21,68.95,68.95,8700.0,69.17,69.21,68.95,68.95,8700.0
2013-10-11 11:30:00,69.0,69.38,68.97,69.29,12700.0,69.0,69.38,68.97,69.29,12700.0
2013-10-11 11:35:00,69.4,69.62,69.4,69.56,7600.0,69.4,69.62,69.4,69.56,7600.0
2013-10-11 11:40:00,69.52,69.57,69.34,69.45,10900.0,69.52,69.57,69.34,69.45,10900.0
2013-10-11 11:45:00,69.39,69.57,69.39,69.51,4400.0,69.39,69.57,69.39,69.51,4400.0
2013-10-11 11:50:00,69.53,69.79,69.5,69.79,8000.0,69.53,69.79,69.5,69.79,8000.0
2013-10-11 11:55:00,69.8,69.9,69.52,69.62,53600.0,69.8,69.9,69.52,69.62,53600.0
2013-10-11 12:00:00,69.62,69.78,69.53,69.75,63400.0,69.62,69.78,69.53,69.75,63400.0
2013-10-11 12:05:00,69.76,69.78,69.57,69.77,65900.0,69.76,69.78,69.57,69.77,65900.0
2013-10-11 12:10:00,69.77,69.95,69.68,69.9,17500.0,69.77,69.95,69.68,69.9,17500.0
2013-10-11 12:15:00,69.92,70.06,69.92,70.03,9100.0,69.92,70.06,69.92,70.03,9100.0
2013-10-11 12:20:00,70.06,70.23,70.02,70.19,23300.0,70.06,70.23,70.02,70.19,23300.0
2013-10-11 12:25:00,70.18,70.28,70.16,70.25,14700.0,70.18,70.28,70.16,70.25,14700.0
2013-10-11 12:30:00,70.25,70.4,70.2,70.38,14100.0,70.25,70.4,70.2,70.38,14100.0
2013-10-11 12:35:00,70.38,70.46,70.38,70.43,7400.0,70.38,70.46,70.38,70.43,7400.0
2013-10-11 12:40:00,70.46,70.58,70.42,70.52,12400.0,70.46,70.58,70.42,70.52,12400.0
2013-10-11 12:45:00,70.56,70.57,70.49,70.52,13300.0,70.56,70.57,70.49,70.52,13300.0
2013-10-11 12:50:00,70.53,70.53,70.42,70.44,7300.0,70.53,70.53,70.42,70.44,7300.0
2013-10-11 12:55:00,70.44,70.54,70.39,70.4,11300.0,70.44,70.54,70.39,70.4,11300.0
2013-10-11 13:00:00,70.46,70.49,70.4,70.44,7000.0,70.46,70.49,70.4,70.44,7000.0
2013-10-11 13:05:00,70.48,70.5,70.37,70.46,8200.0,70.48,70.5,70.37,70.46,8200.0
2013-10-11 13:10:00,70.5,70.52,70.38,70.49,5500.0,70.5,70.52,70.38,70.49,5500.0
2013-10-11 13:15:00,70.47,70.48,70.27,70.28,9300.0,70.47,70.48,70.27,70.28,9300.0
2013-10-11 13:20:00,70.27,70.29,70.2,70.27,53200.0,70.27,70.29,70.2,70.27,53200.0
2013-10-11 13:25:00,70.28,70.35,70.16,70.24,32200.0,70.28,70.35,70.16,70.24,32200.0
2013-10-11 13:30:00,70.25,70.32,70.16,70.32,11000.0,70.25,70.32,70.16,70.32,11000.0
2013-10-11 13:35:00,70.36,70.44,70.34,70.41,9700.0,70.36,70.44,70.34,70.41,9700.0
2013-10-11 13:40:00,70.41,70.45,70.39,70.43,2200.0,70.41,70.45,70.39,70.43,2200.0
2013-10-11 13:45:00,70.43,70.59,70.43,70.53,7100.0,70.43,70.59,70.43,70.53,7100.0
2013-10-11 13:50:00,70.52,70.53,70.41,70.53,4800.0,70.52,70.53,70.41,70.53,4800.0
2013-10-11 13:55:00,70.53,70.53,70.33,70.42,7700.0,70.53,70.53,70.33,70.42,7700.0
2013-10-11 14:00:00,70.45,70.54,70.4,70.54,10600.0,70.45,70.54,70.4,70.54,10600.0
2013-10-11 14:05:00,70.53,70.58,70.52,70.53,9300.0,70.53,70.58,70.52,70.53,9300.0
2013-10-11 14:10:00,70.46,70.52,70.45,70.51,8200.0,70.46,70.52,70.45,70.51,8200.0
2013-10-11 14:15:00,70.49,70.59,70.45,70.58,12500.0,70.49,70.59,70.45,70.58,12500.0
2013-10-11 14:20:00,70.58,70.67,70.57,70.65,10500.0,70.58,70.67,70.57,70.65,10500.0
2013-10-11 14:25:00,70.66,70.69,70.54,70.54,8400.0,70.66,70.69,70.54,70.54,8400.0
2013-10-11 14:30:00,70.55,70.63,70.49,70.62,9200.0,70.55,70.63,70.49,70.62,9200.0
2013-10-11 14:35:00,70.62,70.68,70.55,70.63,12000.0,70.62,70.68,70.55,70.63,12000.0
2013-10-11 14:40:00,70.6,70.65,70.56,70.59,13900.0,70.6,70.65,70.56,70.59,13900.0
2013-10-11 14:45:00,70.63,70.73,70.63,70.71,14000.0,70.63,70.73,70.63,70.71,14000.0
2013-10-11 14:50:00,70.67,70.67,70.61,70.66,8100.0,70.67,70.67,70.61,70.66,8100.0
2013-10-11 14:55:00,70.65,70.67,70.55,70.61,8100.0,70.65,70.67,70.55,70.61,8100.0
2013-10-11 15:00:00,70.61,70.65,70.54,70.61,13100.0,70.61,70.65,70.54,70.61,13100.0
2013-10-11 15:05:00,70.61,70.7,70.6,70.7,12700.0,70.61,70.7,70.6,70.7,12700.0
2013-10-11 15:10:00,70.71,70.75,70.59,70.6,11800.0,70.71,70.75,70.59,70.6,11800.0
2013-10-11 15:15:00,70.61,70.64,70.53,70.62,13400.0,70.61,70.64,70.53,70.62,13400.0
2013-10-11 15:20:00,70.61,70.63,70.51,70.61,13700.0,70.61,70.63,70.51,70.61,13700.0
2013-10-11 15:25:00,70.62,70.72,70.59,70.7,13300.0,70.62,70.72,70.59,70.7,13300.0
2013-10-11 15:30:00,70.7,70.82,70.66,70.66,14700.0,70.7,70.82,70.66,70.66,14700.0
2013-10-11 15:35:00,70.66,70.7,70.59,70.6,25100.0,70.66,70.7,70.59,70.6,25100.0
2013-10-11 15:40:00,70.6,70.68,70.6,70.66,22200.0,70.6,70.68,70.6,70.66,22200.0
2013-10-11 15:45:00,70.65,70.7,70.53,70.58,33400.0,70.65,70.7,70.53,70.58,33400.0
2013-10-11 15:50:00,70.58,70.81,70.58,70.81,49500.0,70.58,70.81,70.58,70.81,49500.0
2013-10-11 15:55:00,70.78,70.98,70.76,70.92,81900.0,70.78,70.98,70.76,70.92,81900.0
2013-10-14 09:30:00,69.74,70.32,69.64,70.24,40400.0,69.74,70.32,69.64,70.24,40400.0
2013-10-14 09:35:00,70.31,70.87,70.14,70.87,18200.0,70.31,70.87,70.14,70.87,18200.0
2013-10-14 09:40:00,70.88,71.11,70.83,70.99,33400.0,70.88,71.11,70.83,70.99,33400.0
2013-10-14 09:45:00,71.02,71.1,70.79,70.85,14000.0,71.02,71.1,70.79,70.85,14000.0
2013-10-14 09:50:00,70.89,71.0,70.82,70.89,11400.0,70.89,71.0,70.82,70.89,11400.0
2013-10-14 09:55:00,70.89,71.03,70.81,71.0,21400.0,70.89,71.03,70.81,71.0,21400.0
2013-10-14 10:00:00,71.03,71.12,70.97,71.0,21000.0,71.03,71.12,70.97,71.0,21000.0
2013-10-14 10:05:00,70.98,71.08,70.95,71.05,21300.0,70.98,71.08,70.95,71.05,21300.0
2013-10-14 10:10:00,70.99,71.19,70.94,71.09,24400.0,70.99,71.19,70.94,71.09,24400.0
2013-10-14 10:15:00,71.11,71.34,71.01,71.03,20900.0,71.11,71.34,71.01,71.03,20900.0
2013-10-14 10:20:00,71.04,71.49,71.02,71.42,24500.0,71.04,71.49,71.02,71.42,24500.0
2013-10-14 10:25:00,71.46,71.62,71.41,71.6,14600.0,71.46,71.62,71.41,71.6,14600.0
2013-10-14 10:30:00,71.61,71.67,71.38,71.63,13500.0,71.61,71.67,71.38,71.63,13500.0
2013-10-14 10:35:00,71.6,72.0,71.6,71.93,22500.0,71.6,72.0,71.6,71.93,22500.0
2013-10-14 10:40:00,71.99,72.36,71.96,72.36,26500.0,71.99,72.36,71.96,72.36,26500.0
2013-10-14 10:45:00,72.36,72.47,72.1,72.12,22900.0,72.36,72.47,72.1,72.12,22900.0
2013-10-14 10:50:00,72.13,72.19,71.5,71.5,106400.0,72.13,72.19,71.5,71.5,106400.0
2013-10-14 10:55:00,71.5,71.77,71.43,71.77,15800.0,71.5,71.77,71.43,71.77,15800.0
2013-10-14 11:00:00,71.78,71.9,71.65,71.87,49700.0,71.78,71.9,71.65,71.87,49700.0
2013-10-14 11:05:00,71.87,72.03,71.8,71.8,13100.0,71.87,72.03,71.8,71.8,13100.0
2013-10-14 11:10:00,71.86,71.95,71.8,71.88,52400.0,71.86,71.95,71.8,71.88,52400.0
2013-10-14 11:15:00,71.89,71.95,71.74,71.9,89400.0,71.89,71.95,71.74,71.9,89400.0
2013-10-14 11:20:00,71.9,71.9,71.59,71.79,39300.0,71.9,71.9,71.59,71.79,39300.0
2013-10-14 11:25:00,71.77,71.78,71.73,71.77,8300.0,71.77,71.78,71.73,71.77,8300.0
2013-10-14 11:30:00,71.78,71.87,71.73,71.77,9900.0,71.78,71.87,71.73,71.77,9900.0
2013-10-14 11:35:00,71.76,71.84,71.67,71.75,9500.0,71.76,71.84,71.67,71.75,9500.0
2013-10-14 11:40:00,71.77,71.83,71.7,71.71,9300.0,71.77,71.83,71.7,71.71,9300.0
2013-10-14 11:45:00,71.67,71.69,71.6,71.67,12200.0,71.67,71.69,71.6,71.67,12200.0
2013-10-14 11:50:00,71.69,71.89,71.69,71.79,41900.0,71.69,71.89,71.69,71.79,41900.0
2013-10-14 11:55:00,71.78,72.04,71.78,72.03,28100.0,71.78,72.04,71.78,72.03,28100.0
2013-10-14 12:00:00,72.01,72.04,71.96,72.0,14100.0,72.01,72.04,71.96,72.0,14100.0
2013-10-14 12:05:00,72.0,72.08,71.97,72.03,15000.0,72.0,72.08,71.97,72.03,15000.0
2013-10-14 12:10:00,72.04,72.19,72.04,72.13,13100.0,72.04,72.19,72.04,72.13,13100.0
2013-10-14 12:15:00,72.19,72.21,72.12,72.14,6900.0,72.19,72.21,72.12,72.14,6900.0
2013-10-14 12:20:00,72.15,72.15,72.05,72.1,4600.0,72.15,72.15,72.05,72.1,4600.0
2013-10-14 12:25:00,72.05,72.24,72.05,72.22,6600.0,72.05,72.24,72.05,72.22,6600.0
2013-10-14 12:30:00,72.25,72.3,72.24,72.24,4300.0,72.25,72.3,72.24,72.24,4300.0
2013-10-14 12:35:00,72.3,72.38,72.3,72.38,7900.0,72.3,72.38,72.3,72.38,7900.0
2013-10-14 12:40:00,72.35,72.43,72.32,72.34,38400.0,72.35,72.43,72.32,72.34,38400.0
2013-10-14 12:45:00,72.34,72.34,72.12,72.15,40300.0,72.34,72.34,72.12,72.15,40300.0
2013-10-14 12:50:00,72.18,72.29,72.14,72.16,6500.0,72.18,72.29,72.14,72.16,6500.0
2013-10-14 12:55:00,72.18,72.21,72.09,72.21,5900.0,72.18,72.21,72.09,72.21,5900.0
2013-10-14 13:00:00,72.21,72.21,72.07,72.1,5200.0,72.21,72.21,72.07,72.1,5200.0
2013-10-14 13:05:00,72.16,72.23,72.07,72.12,4500.0,72.16,72.23,72.07,72.12,4500.0
2013-10-14 13:10:00,72.12,72.39,72.1,72.28,6900.0,72.12,72.39,72.1,72.28,6900.0
2013-10-14 13:15:00,72.34,72.4,72.3,72.35,8500.0,72.34,72.4,72.3,72.35,8500.0
2013-10-14 13:20:00,72.36,72.42,72.25,72.32,4400.0,72.36,72.42,72.25,72.32,4400.0
2013-10-14 13:25:00,72.32,72.43,72.32,72.43,4900.0,72.32,72.43,72.32,72.43,4900.0
2013-10-14 13:30:00,72.44,72.48,72.39,72.48,6000.0,72.44,72.48,72.39,72.48,6000.0
2013-10-14 13:35:00,72.44,72.58,72.44,72.58,15900.0,72.44,72.58,72.44,72.58,15900.0
2013-10-14 13:40:00,72.57,72.73,72.55,72.73,8900.0,72.57,72.73,72.55,72.73,8900.0
2013-10-14 13:45:00,72.7,72.82,72.69,72.8,16300.0,72.7,72.82,72.69,72.8,16300.0
2013-10-14 13:50:00,72.8,72.94,72.77,72.91,17400.0,72.8,72.94,72.77,72.91,17400.0
2013-10-14 13:55:00,72.93,73.43,72.93,73.43,42000.0,72.93,73.43,72.93,73.43,42000.0
2013-10-14 14:00:00,73.41,73.43,73.25,73.37,20500.0,73.41,73.43,73.25,73.37,20500.0
2013-10-14 14:05:00,73.38,73.54,73.32,73.32,15300.0,73.38,73.54,73.32,73.32,15300.0
2013-10-14 14:10:00,73.32,73.35,73.2,73.27,8600.0,73.32,73.35,73.2,73.27,8600.0
2013-10-14 14:15:00,73.23,73.45,73.17,73.38,12100.0,73.23,73.45,73.17,73.38,12100.0
2013-10-14 14:20:00,73.39,73.5,73.2,73.22,15900.0,73.39,73.5,73.2,73.22,15900.0
2013-10-14 14:25:00,73.27,73.34,73.22,73.29,10400.0,73.27,73.34,73.22,73.29,10400.0
2013-10-14 14:30:00,73.28,73.46,73.28,73.42,4500.0,73.28,73.46,73.28,73.42,4500.0
2013-10-14 14:35:00,73.43,73.43,73.28,73.28,11900.0,73.43,73.43,73.28,73.28,11900.0
2013-10-14 14:40:00,73.3,73.37,73.18,73.26,14100.0,73.3,73.37,73.18,73.26,14100.0
2013-10-14 14:45:00,73.26,73.43,73.26,73.42,10600.0,73.26,73.43,73.26,73.42,10600.0
2013-10-14 14:50:00,73.39,73.39,73.27,73.27,6400.0,73.39,73.39,73.27,73.27,6400.0
2013-10-14 14:55:00,73.28,73.39,73.26,73.36,4300.0,73.28,73.39,73.26,73.36,4300.0
2013-10-14 15:00:00,73.33,73.46,73.27,73.38,11600.0,73.33,73.46,73.27,73.38,11600.0
2013-10-14 15:05:00,73.43,73.66,73.4,73.66,18000.0,73.43,73.66,73.4,73.66,18000.0
2013-10-14 15:10:00,73.66,73.79,73.63,73.78,17500.0,73.66,73.79,73.63,73.78,17500.0
2013-10-14 15:15:00,73.74,73.92,73.71,73.9,22600.0,73.74,73.92,73.71,73.9,22600.0
2013-10-14 15:20:00,73.91,73.98,73.86,73.98,14800.0,73.91,73.98,73.86,73.98,14800.0
2013-10-14 15:25:00,73.97,74.02,73.84,73.96,32400.0,73.97,74.02,73.84,73.96,32400.0
2013-10-14 15:30:00,73.91,73.97,73.75,73.75,17500.0,73.91,73.97,73.75,73.75,17500.0
2013-10-14 15:35:00,73.75,73.78,73.59,73.64,23000.0,73.75,73.78,73.59,73.64,23000.0
2013-10-14 15:40:00,73.64,73.69,73.54,73.67,29500.0,73.64,73.69,73.54,73.67,29500.0
2013-10-14 15:45:00,73.67,73.68,73.47,73.5,31800.0,73.67,73.68,73.47,73.5,31800.0
2013-10-14 15:50:00,73.47,73.52,73.4,73.48,43700.0,73.47,73.52,73.4,73.48,43700.0
2013-10-14 15:55:00,73.45,73.74,73.45,73.71,82300.0,73.45,73.74,73.45,73.71,82300.0
2013-10-15 09:30:00,72.49,73.2,72.49,72.76,68500.0,72.49,73.2,72.49,72.76,68500.0
2013-10-15 09:35:00,72.77,72.94,72.61,72.67,42900.0,72.77,72.94,72.61,72.67,42900.0
2013-10-15 09:40:00,72.66,72.82,72.42,72.71,124700.0,72.66,72.82,72.42,72.71,124700.0
2013-10-15 09:45:00,72.72,73.6,72.72,73.56,18300.0,72.72,73.6,72.72,73.56,18300.0
2013-10-15 09:50:00,73.57,73.92,73.51,73.89,11200.0,73.57,73.92,73.51,73.89,11200.0
2013-10-15 09:55:00,73.9,74.15,73.86,73.99,18500.0,73.9,74.15,73.86,73.99,18500.0
2013-10-15 10:00:00,73.99,73.99,73.29,73.34,21100.0,73.99,73.99,73.29,73.34,21100.0
2013-10-15 10:05:00,73.27,73.49,73.22,73.45,19800.0,73.27,73.49,73.22,73.45,19800.0
2013-10-15 10:10:00,73.46,73.51,73.27,73.44,31400.0,73.46,73.51,73.27,73.44,31400.0
2013-10-15 10:15:00,73.33,73.43,73.18,73.23,106000.0,73.33,73.43,73.18,73.23,106000.0
2013-10-15 10:20:00,73.23,73.4,73.16,73.4,14800.0,73.23,73.4,73.16,73.4,14800.0
2013-10-15 10:25:00,73.35,73.36,73.19,73.29,6200.0,73.35,73.36,73.19,73.29,6200.0
2013-10-15 10:30:00,73.34,73.39,73.17,73.21,7500.0,73.34,73.39,73.17,73.21,7500.0
2013-10-15 10:35:00,73.25,73.39,73.21,73.37,49900.0,73.25,73.39,73.21,73.37,49900.0
2013-10-15 10:40:00,73.39,73.49,73.2,73.36,84100.0,73.39,73.49,73.2,73.36,84100.0
2013-10-15 10:45:00,73.4,73.67,73.33,73.64,46900.0,73.4,73.67,73.33,73.64,46900.0
2013-10-15 10:50:00,73.63,73.63,73.29,73.29,6100.0,73.63,73.63,73.29,73.29,6100.0
2013-10-15 10:55:00,73.25,73.34,73.17,73.17,15800.0,73.25,73.34,73.17,73.17,15800.0
2013-10-15 11:00:00,73.23,73.44,73.18,73.36,16400.0,73.23,73.44,73.18,73.36,16400.0
2013-10-15 11:05:00,73.37,73.51,73.28,73.36,6000.0,73.37,73.51,73.28,73.36,6000.0
2013-10-15 11:10:00,73.35,73.7,73.34,73.63,8200.0,73.35,73.7,73.34,73.63,8200.0
2013-10-15 11:15:00,73.55,73.69,73.55,73.65,39400.0,73.55,73.69,73.55,73.65,39400.0
2013-10-15 11:20:00,73.61,74.07,73.59,73.97,79600.0,73.61,74.07,73.59,73.97,79600.0
2013-10-15 11:25:00,74.01,74.05,73.7,73.82,77600.0,74.01,74.05,73.7,73.82,77600.0
2013-10-15 11:30:00,73.73,73.85,73.65,73.68,48100.0,73.73,73.85,73.65,73.68,48100.0
2013-10-15 11:35:00,73.68,73.71,73.4,73.4,51800.0,73.68,73.71,73.4,73.4,51800.0
2013-10-15 11:40:00,73.4,73.44,73.32,73.37,5800.0,73.4,73.44,73.32,73.37,5800.0
2013-10-15 11:45:00,73.35,73.37,73.14,73.24,12900.0,73.35,73.37,73.14,73.24,12900.0
2013-10-15 11:50:00,73.25,73.63,73.23,73.6,5000.0,73.25,73.63,73.23,73.6,5000.0
2013-10-15 11:55:00,73.54,73.6,73.34,73.38,19000.0,73.54,73.6,73.34,73.38,19000.0
2013-10-15 12:00:00,73.39,73.39,73.14,73.22,49800.0,73.39,73.39,73.14,73.22,49800.0
2013-10-15 12:05:00,73.19,73.22,73.04,73.2,6900.0,73.19,73.22,73.04,73.2,6900.0
2013-10-15 12:10:00,73.13,73.18,73.01,73.01,6200.0,73.13,73.18,73.01,73.01,6200.0
2013-10-15 12:15:00,73.04,73.07,72.9,73.04,9000.0,73.04,73.07,72.9,73.04,9000.0
2013-10-15 12:20:00,73.04,73.27,73.0,73.27,5900.0,73.04,73.27,73.0,73.27,5900.0
2013-10-15 12:25:00,73.27,73.35,73.14,73.14,5000.0,73.27,73.35,73.14,73.14,5000.0
2013-10-15 12:30:00,73.17,73.31,73.08,73.31,5500.0,73.17,73.31,73.08,73.31,5500.0
2013-10-15 12:35:00,73.34,73.34,73.19,73.19,1900.0,73.34,73.34,73.19,73.19,1900.0
2013-10-15 12:40:00,73.16,73.28,73.13,73.28,21500.0,73.16,73.28,73.13,73.28,21500.0
2013-10-15 12:45:00,73.28,73.28,73.15,73.2,15800.0,73.28,73.28,73.15,73.2,15800.0
2013-10-15 12:50:00,73.15,73.16,73.07,73.07,4400.0,73.15,73.16,73.07,73.07,4400.0
2013-10-15 12:55:00,73.05,73.05,72.91,73.0,5000.0,73.05,73.05,72.91,73.0,5000.0
2013-10-15 13:00:00,73.0,73.12,72.98,73.03,4800.0,73.0,73.12,72.98,73.03,4800.0
2013-10-15 13:05:00,73.01,73.01,72.91,73.0,4100.0,73.01,73.01,72.91,73.0,4100.0
2013-10-15 13:10:00,72.98,73.04,72.86,73.04,4400.0,72.98,73.04,72.86,73.04,4400.0
2013-10-15 13:15:00,73.03,73.05,73.01,73.05,3700.0,73.03,73.05,73.01,73.05,3700.0
2013-10-15 13:20:00,73.06,73.06,72.93,72.98,3000.0,73.06,73.06,72.93,72.98,3000.0
2013-10-15 13:25:00,72.94,73.01,72.93,72.98,15300.0,72.94,73.01,72.93,72.98,15300.0
2013-10-15 13:30:00,72.97,73.17,72.93,73.17,10600.0,72.97,73.17,72.93,73.17,10600.0
2013-10-15 13:35:00,73.17,73.17,73.05,73.06,2600.0,73.17,73.17,73.05,73.06,2600.0
2013-10-15 13:40:00,73.05,73.25,73.02,73.22,16800.0,73.05,73.25,73.02,73.22,16800.0
2013-10-15 13:45:00,73.23,73.29,73.18,73.25,7000.0,73.23,73.29,73.18,73.25,7000.0
2013-10-15 13:50:00,73.27,73.33,73.24,73.27,2500.0,73.27,73.33,73.24,73.27,2500.0
2013-10-15 13:55:00,73.23,73.28,73.21,73.27,5200.0,73.23,73.28,73.21,73.27,5200.0
2013-10-15 14:00:00,73.24,73.43,73.24,73.33,6600.0,73.24,73.43,73.24,73.33,6600.0
2013-10-15 14:05:00,73.33,73.33,73.2,73.21,5300.0,73.33,73.33,73.2,73.21,5300.0
2013-10-15 14:10:00,73.21,73.25,73.2,73.22,9300.0,73.21,73.25,73.2,73.22,9300.0
2013-10-15 14:15:00,73.23,73.29,73.21,73.24,8000.0,73.23,73.29,73.21,73.24,8000.0
2013-10-15 14:20:00,73.22,73.26,73.13,73.17,17200.0,73.22,73.26,73.13,73.17,17200.0
2013-10-15 14:25:00,73.14,73.25,73.12,73.16,12000.0,73.14,73.25,73.12,73.16,12000.0
2013-10-15 14:30:00,73.13,73.25,73.12,73.2,11400.0,73.13,73.25,73.12,73.2,11400.0
2013-10-15 14:35:00,73.2,73.2,73.06,73.2,26400.0,73.2,73.2,73.06,73.2,26400.0
2013-10-15 14:40:00,73.11,73.26,73.02,73.24,16200.0,73.11,73.26,73.02,73.24,16200.0
2013-10-15 14:45:00,73.25,73.4,73.22,73.38,47900.0,73.25,73.4,73.22,73.38,47900.0
2013-10-15 14:50:00,73.36,73.56,73.25,73.34,14100.0,73.36,73.56,73.25,73.34,14100.0
2013-10-15 14:55:00,73.33,73.46,73.3,73.44,17700.0,73.33,73.46,73.3,73.44,17700.0
2013-10-15 15:00:00,73.46,73.59,73.3,73.31,19000.0,73.46,73.59,73.3,73.31,19000.0
2013-10-15 15:05:00,73.3,73.56,73.25,73.46,16600.0,73.3,73.56,73.25,73.46,16600.0
2013-10-15 15:10:00,73.46,73.58,73.39,73.46,8100.0,73.46,73.58,73.39,73.46,8100.0
2013-10-15 15:15:00,73.46,73.48,73.31,73.34,14300.0,73.46,73.48,73.31,73.34,14300.0
2013-10-15 15:20:00,73.39,73.39,73.23,73.33,9700.0,73.39,73.39,73.23,73.33,9700.0
2013-10-15 15:25:00,73.29,73.36,73.24,73.33,9100.0,73.29,73.36,73.24,73.33,9100.0
2013-10-15 15:30:00,73.3,73.41,73.24,73.33,17700.0,73.3,73.41,73.24,73.33,17700.0
2013-10-15 15:35:00,73.29,73.37,73.23,73.3,26900.0,73.29,73.37,73.23,73.3,26900.0
2013-10-15 15:40:00,73.31,73.38,73.28,73.34,44600.0,73.31,73.38,73.28,73.34,44600.0
2013-10-15 15:45:00,73.34,73.43,73.33,73.36,28400.0,73.34,73.43,73.33,73.36,28400.0
2013-10-15 15:50:00,73.37,73.4,73.33,73.37,67200.0,73.37,73.4,73.33,73.37,67200.0
2013-10-15 15:55:00,73.36,73.48,73.28,73.34,98000.0,73.36,73.48,73.28,73.34,98000.0
2013-10-16 09:30:00,74.04,74.64,73.43,74.64,33500.0,74.04,74.64,73.43,74.64,33500.0
2013-10-16 09:35:00,74.6,75.2,74.5,75.2,47100.0,74.6,75.2,74.5,75.2,47100.0
2013-10-16 09:40:00,75.15,75.23,74.71,74.89,12200.0,75.15,75.23,74.71,74.89,12200.0
2013-10-16 09:45:00,74.91,75.3,74.83,75.23,28300.0,74.91,75.3,74.83,75.23,28300.0
2013-10-16 09:50:00,75.22,75.36,74.8,74.8,154100.0,75.22,75.36,74.8,74.8,154100.0
2013-10-16 09:55:00,74.86,75.2,74.77,75.15,27600.0,74.86,75.2,74.77,75.15,27600.0
2013-10-16 10:00:00,75.13,75.17,74.87,74.87,14000.0,75.13,75.17,74.87,74.87,14000.0
2013-10-16 10:05:00,74.87,74.98,74.7,74.94,82300.0,74.87,74.98,74.7,74.94,82300.0
2013-10-16 10:10:00,75.0,75.11,74.9,75.11,79600.0,75.0,75.11,74.9,75.11,79600.0
2013-10-16 10:15:00,75.17,75.52,75.08,75.52,19000.0,75.17,75.52,75.08,75.52,19000.0
2013-10-16 10:20:00,75.54,75.69,75.49,75.5,40300.0,75.54,75.69,75.49,75.5,40300.0
2013-10-16 10:25:00,75.56,75.59,75.47,75.48,5500.0,75.56,75.59,75.47,75.48,5500.0
2013-10-16 10:30:00,75.46,75.55,75.32,75.32,7600.0,75.46,75.55,75.32,75.32,7600.0
2013-10-16 10:35:00,75.31,75.35,75.2,75.2,8600.0,75.31,75.35,75.2,75.2,8600.0
2013-10-16 10:40:00,75.2,75.37,75.15,75.34,32900.0,75.2,75.37,75.15,75.34,32900.0
2013-10-16 10:45:00,75.39,75.78,75.39,75.77,54100.0,75.39,75.78,75.39,75.77,54100.0
2013-10-16 10:50:00,75.76,75.92,75.65,75.85,72700.0,75.76,75.92,75.65,75.85,72700.0
2013-10-16 10:55:00,75.85,75.85,75.65,75.66,14300.0,75.85,75.85,75.65,75.66,14300.0
2013-10-16 11:00:00,75.65,75.77,75.59,75.77,8100.0,75.65,75.77,75.59,75.77,8100.0
2013-10-16 11:05:00,75.76,75.91,75.68,75.81,6300.0,75.76,75.91,75.68,75.81,6300.0
2013-10-16 11:10:00,75.76,75.87,75.68,75.78,61000.0,75.76,75.87,75.68,75.78,61000.0
2013-10-16 11:15:00,75.76,75.77,75.62,75.62,5300.0,75.76,75.77,75.62,75.62,5300.0
2013-10-16 11:20:00,75.66,75.72,75.59,75.64,7400.0,75.66,75.72,75.59,75.64,7400.0
2013-10-16 11:25:00,75.66,75.72,75.58,75.62,12500.0,75.66,75.72,75.58,75.62,12500.0
2013-10-16 11:30:00,75.65,75.67,75.51,75.56,17800.0,75.65,75.67,75.51,75.56,17800.0
2013-10-16 11:35:00,75.53,75.65,75.52,75.61,7200.0,75.53,75.65,75.52,75.61,7200.0
2013-10-16 11:40:00,75.58,75.6,75.34,75.35,28400.0,75.58,75.6,75.34,75.35,28400.0
2013-10-16 11:45:00,75.34,75.47,75.28,75.4,31100.0,75.34,75.47,75.28,75.4,31100.0
2013-10-16 11:50:00,75.4,75.4,75.23,75.32,5800.0,75.4,75.4,75.23,75.32,5800.0
2013-10-16 11:55:00,75.33,75.36,75.18,75.18,7000.0,75.33,75.36,75.18,75.18,7000.0
2013-10-16 12:00:00,75.18,75.35,75.18,75.26,10700.0,75.18,75.35,75.18,75.26,10700.0
2013-10-16 12:05:00,75.27,75.3,75.23,75.26,4400.0,75.27,75.3,75.23,75.26,4400.0
2013-10-16 12:10:00,75.31,75.31,75.22,75.26,3600.0,75.31,75.31,75.22,75.26,3600.0
2013-10-16 12:15:00,75.26,75.4,75.21,75.31,7300.0,75.26,75.4,75.21,75.31,7300.0
2013-10-16 12:20:00,75.3,75.35,75.16,75.31,5000.0,75.3,75.35,75.16,75.31,5000.0
2013-10-16 12:25:00,75.32,75.57,75.31,75.45,19000.0,75.32,75.57,75.31,75.45,19000.0
2013-10-16 12:30:00,75.43,75.46,75.32,75.43,4900.0,75.43,75.46,75.32,75.43,4900.0
2013-10-16 12:35:00,75.44,75.44,75.34,75.41,3100.0,75.44,75.44,75.34,75.41,3100.0
2013-10-16 12:40:00,75.43,75.48,75.39,75.39,3400.0,75.43,75.48,75.39,75.39,3400.0
2013-10-16 12:45:00,75.4,75.55,75.38,75.5,11700.0,75.4,75.55,75.38,75.5,11700.0
2013-10-16 12:50:00,75.51,75.55,75.39,75.49,26500.0,75.51,75.55,75.39,75.49,26500.0
2013-10-16 12:55:00,75.47,75.48,75.38,75.45,9400.0,75.47,75.48,75.38,75.45,9400.0
2013-10-16 13:00:00,75.45,75.54,75.45,75.48,8300.0,75.45,75.54,75.45,75.48,8300.0
2013-10-16 13:05:00,75.49,75.58,75.49,75.56,4000.0,75.49,75.58,75.49,75.56,4000.0
2013-10-16 13:10:00,75.55,75.56,75.44,75.56,3200.0,75.55,75.56,75.44,75.56,3200.0
2013-10-16 13:15:00,75.55,75.62,75.53,75.6,19400.0,75.55,75.62,75.53,75.6,19400.0
2013-10-16 13:20:00,75.58,75.6,75.54,75.58,5900.0,75.58,75.6,75.54,75.58,5900.0
2013-10-16 13:25:00,75.57,75.67,75.54,75.66,5900.0,75.57,75.67,75.54,75.66,5900.0
2013-10-16 13:30:00,75.64,75.66,75.58,75.59,3400.0,75.64,75.66,75.58,75.59,3400.0
2013-10-16 13:35:00,75.59,75.66,75.58,75.65,3900.0,75.59,75.66,75.58,75.65,3900.0
2013-10-16 13:40:00,75.67,75.68,75.6,75.66,7900.0,75.67,75.68,75.6,75.66,7900.0
2013-10-16 13:45:00,75.68,75.69,75.63,75.67,3000.0,75.68,75.69,75.63,75.67,3000.0
2013-10-16 13:50:00,75.63,75.65,75.58,75.65,4700.0,75.63,75.65,75.58,75.65,4700.0
2013-10-16 13:55:00,75.63,75.65,75.54,75.55,4000.0,75.63,75.65,75.54,75.55,4000.0
2013-10-16 14:00:00,75.59,75.67,75.58,75.66,9200.0,75.59,75.67,75.58,75.66,9200.0
2013-10-16 14:05:00,75.7,75.7,75.59,75.65,6500.0,75.7,75.7,75.59,75.65,6500.0
2013-10-16 14:10:00,75.68,75.7,75.61,75.63,5400.0,75.68,75.7,75.61,75.63,5400.0
2013-10-16 14:15:00,75.62,75.67,75.6,75.67,7500.0,75.62,75.67,75.6,75.67,7500.0
2013-10-16 14:20:00,75.68,75.73,75.64,75.67,6900.0,75.68,75.73,75.64,75.67,6900.0
2013-10-16 14:25:00,75.7,75.73,75.6,75.6,4100.0,75.7,75.73,75.6,75.6,4100.0
2013-10-16 14:30:00,75.62,75.62,75.56,75.57,8500.0,75.62,75.62,75.56,75.57,8500.0
2013-10-16 14:35:00,75.59,75.64,75.57,75.63,5000.0,75.59,75.64,75.57,75.63,5000.0
2013-10-16 14:40:00,75.59,75.61,75.53,75.53,5300.0,75.59,75.61,75.53,75.53,5300.0
2013-10-16 14:45:00,75.53,75.56,75.45,75.45,21000.0,75.53,75.56,75.45,75.45,21000.0
2013-10-16 14:50:00,75.49,75.71,75.49,75.57,33600.0,75.49,75.71,75.49,75.57,33600.0
2013-10-16 14:55:00,75.52,75.56,75.45,75.5,7400.0,75.52,75.56,75.45,75.5,7400.0
2013-10-16 15:00:00,75.51,75.51,75.36,75.41,11200.0,75.51,75.51,75.36,75.41,11200.0
2013-10-16 15:05:00,75.41,75.57,75.37,75.39,12200.0,75.41,75.57,75.37,75.39,12200.0
2013-10-16 15:10:00,75.41,75.41,75.25,75.26,10000.0,75.41,75.41,75.25,75.26,10000.0
2013-10-16 15:15:00,75.26,75.32,75.23,75.3,17100.0,75.26,75.32,75.23,75.3,17100.0
2013-10-16 15:20:00,75.3,75.33,75.22,75.32,17100.0,75.3,75.33,75.22,75.32,17100.0
2013-10-16 15:25:00,75.33,75.36,75.19,75.19,16100.0,75.33,75.36,75.19,75.19,16100.0
2013-10-16 15:30:00,75.19,75.19,75.12,75.17,30200.0,75.19,75.19,75.12,75.17,30200.0
2013-10-16 15:35:00,75.17,75.24,75.16,75.21,25700.0,75.17,75.24,75.16,75.21,25700.0
2013-10-16 15:40:00,75.22,75.28,75.18,75.27,29900.0,75.22,75.28,75.18,75.27,29900.0
2013-10-16 15:45:00,75.28,75.43,75.26,75.41,34500.0,75.28,75.43,75.26,75.41,34500.0
2013-10-16 15:50:00,75.4,75.41,75.31,75.37,31300.0,75.4,75.41,75.31,75.37,31300.0
2013-10-16 15:55:00,75.36,75.49,75.34,75.46,82200.0,75.36,75.49,75.34,75.46,82200.0
2013-10-17 09:30:00,75.07,75.26,74.4,75.26,33800.0,75.07,75.26,74.4,75.26,33800.0
2013-10-17 09:35:00,75.28,75.69,75.17,75.51,97100.0,75.28,75.69,75.17,75.51,97100.0
2013-10-17 09:40:00,75.5,76.09,75.37,76.01,47400.0,75.5,76.09,75.37,76.01,47400.0
2013-10-17 09:45:00,76.08,76.1,75.75,75.97,15600.0,76.08,76.1,75.75,75.97,15600.0
2013-10-17 09:50:00,75.97,75.97,75.47,75.53,6600.0,75.97,75.97,75.47,75.53,6600.0
2013-10-17 09:55:00,75.53,76.05,75.5,76.05,5600.0,75.53,76.05,75.5,76.05,5600.0
2013-10-17 10:00:00,76.04,76.05,75.7,75.76,73000.0,76.04,76.05,75.7,75.76,73000.0
2013-10-17 10:05:00,75.76,75.91,75.71,75.79,77800.0,75.76,75.91,75.71,75.79,77800.0
2013-10-17 10:10:00,75.86,75.97,75.76,75.87,7200.0,75.86,75.97,75.76,75.87,7200.0
2013-10-17 10:15:00,75.86,76.06,75.79,76.06,32400.0,75.86,76.06,75.79,76.06,32400.0
2013-10-17 10:20:00,76.0,76.28,76.0,76.25,56600.0,76.0,76.28,76.0,76.25,56600.0
2013-10-17 10:25:00,76.24,76.44,76.21,76.44,25100.0,76.24,76.44,76.21,76.44,25100.0
2013-10-17 10:30:00,76.43,76.43,76.29,76.33,7500.0,76.43,76.43,76.29,76.33,7500.0
2013-10-17 10:35:00,76.38,76.43,76.27,76.35,6800.0,76.38,76.43,76.27,76.35,6800.0
2013-10-17 10:40:00,76.36,76.52,76.34,76.34,7400.0,76.36,76.52,76.34,76.34,7400.0
2013-10-17 10:45:00,76.32,76.39,76.15,76.15,5700.0,76.32,76.39,76.15,76.15,5700.0
2013-10-17 10:50:00,76.17,76.44,76.17,76.39,4400.0,76.17,76.44,76.17,76.39,4400.0
2013-10-17 10:55:00,76.35,76.61,76.34,76.61,11700.0,76.35,76.61,76.34,76.61,11700.0
2013-10-17 11:00:00,76.61,76.66,76.53,76.64,8200.0,76.61,76.66,76.53,76.64,8200.0
2013-10-17 11:05:00,76.62,76.73,76.53,76.65,3900.0,76.62,76.73,76.53,76.65,3900.0
2013-10-17 11:10:00,76.66,76.66,76.59,76.62,8500.0,76.66,76.66,76.59,76.62,8500.0
2013-10-17 11:15:00,76.61,76.74,76.56,76.67,45500.0,76.61,76.74,76.56,76.67,45500.0
2013-10-17 11:20:00,76.68,76.92,76.68,76.9,11600.0,76.68,76.92,76.68,76.9,11600.0
2013-10-17 11:25:00,76.87,77.22,76.87,77.11,18900.0,76.87,77.22,76.87,77.11,18900.0
2013-10-17 11:30:00,77.15,77.17,77.0,77.05,8300.0,77.15,77.17,77.0,77.05,8300.0
2013-10-17 11:35:00,77.1,77.18,77.07,77.14,8300.0,77.1,77.18,77.07,77.14,8300.0
2013-10-17 11:40:00,77.15,77.38,77.15,77.31,13000.0,77.15,77.38,77.15,77.31,13000.0
2013-10-17 11:45:00,77.31,77.38,77.18,77.37,16700.0,77.31,77.38,77.18,77.37,16700.0
2013-10-17 11:50:00,77.4,77.48,77.28,77.3,6100.0,77.4,77.48,77.28,77.3,6100.0
2013-10-17 11:55:00,77.34,77.41,77.32,77.4,3400.0,77.34,77.41,77.32,77.4,3400.0
2013-10-17 12:00:00,77.36,77.42,77.34,77.36,2200.0,77.36,77.42,77.34,77.36,2200.0
2013-10-17 12:05:00,77.35,77.39,77.32,77.34,3200.0,77.35,77.39,77.32,77.34,3200.0
2013-10-17 12:10:00,77.33,77.39,77.21,77.21,4000.0,77.33,77.39,77.21,77.21,4000.0
2013-10-17 12:15:00,77.24,77.44,77.24,77.33,4800.0,77.24,77.44,77.24,77.33,4800.0
2013-10-17 12:20:00,77.32,77.41,77.24,77.3,7100.0,77.32,77.41,77.24,77.3,7100.0
2013-10-17 12:25:00,77.34,77.44,77.32,77.35,4700.0,77.34,77.44,77.32,77.35,4700.0
2013-10-17 12:30:00,77.36,77.41,77.28,77.3,2700.0,77.36,77.41,77.28,77.3,2700.0
2013-10-17 12:35:00,77.33,77.43,77.26,77.3,8900.0,77.33,77.43,77.26,77.3,8900.0
2013-10-17 12:40:00,77.32,77.32,77.09,77.1,6200.0,77.32,77.32,77.09,77.1,6200.0
2013-10-17 12:45:00,77.1,77.26,77.09,77.26,4300.0,77.1,77.26,77.09,77.26,4300.0
2013-10-17 12:50:00,77.21,77.3,77.2,77.25,4500.0,77.21,77.3,77.2,77.25,4500.0
2013-10-17 12:55:00,77.25,77.29,77.16,77.23,4000.0,77.25,77.29,77.16,77.23,4000.0
2013-10-17 13:00:00,77.23,77.27,77.21,77.21,4600.0,77.23,77.27,77.21,77.21,4600.0
2013-10-17 13:05:00,77.21,77.26,77.19,77.19,4100.0,77.21,77.26,77.19,77.19,4100.0
2013-10-17 13:10:00,77.19,77.25,77.15,77.19,6900.0,77.19,77.25,77.15,77.19,6900.0
2013-10-17 13:15:00,77.13,77.16,77.05,77.05,2500.0,77.13,77.16,77.05,77.05,2500.0
2013-10-17 13:20:00,77.04,77.08,77.0,77.03,9200.0,77.04,77.08,77.0,77.03,9200.0
2013-10-17 13:25:00,77.04,77.08,77.0,77.06,4300.0,77.04,77.08,77.0,77.06,4300.0
2013-10-17 13:30:00,77.06,77.06,76.95,76.96,5000.0,77.06,77.06,76.95,76.96,5000.0
2013-10-17 13:35:00,76.97,77.01,76.89,76.97,4900.0,76.97,77.01,76.89,76.97,4900.0
2013-10-17 13:40:00,76.9,76.97,76.89,76.94,3300.0,76.9,76.97,76.89,76.94,3300.0
2013-10-17 13:45:00,76.98,77.0,76.84,76.84,4300.0,76.98,77.0,76.84,76.84,4300.0
2013-10-17 13:50:00,76.79,76.87,76.79,76.84,2900.0,76.79,76.87,76.79,76.84,2900.0
2013-10-17 13:55:00,76.86,76.86,76.75,76.75,3900.0,76.86,76.86,76.75,76.75,3900.0
2013-10-17 14:00:00,76.75,76.76,76.67,76.74,4400.0,76.75,76.76,76.67,76.74,4400.0
2013-10-17 14:05:00,76.71,76.77,76.65,76.77,8400.0,76.71,76.77,76.65,76.77,8400.0
2013-10-17 14:10:00,76.79,76.85,76.76,76.85,11200.0,76.79,76.85,76.76,76.85,11200.0
2013-10-17 14:15:00,76.85,76.85,76.76,76.84,8200.0,76.85,76.85,76.76,76.84,8200.0
2013-10-17 14:20:00,76.8,77.0,76.8,76.96,8500.0,76.8,77.0,76.8,76.96,8500.0
2013-10-17 14:25:00,76.99,77.0,76.76,76.79,4900.0,76.99,77.0,76.76,76.79,4900.0
2013-10-17 14:30:00,76.78,76.8,76.75,76.77,4300.0,76.78,76.8,76.75,76.77,4300.0
2013-10-17 14:35:00,76.78,76.85,76.77,76.78,11600.0,76.78,76.85,76.77,76.78,11600.0
2013-10-17 14:40:00,76.77,76.87,76.77,76.81,10600.0,76.77,76.87,76.77,76.81,10600.0
2013-10-17 14:45:00,76.81,76.86,76.79,76.83,6300.0,76.81,76.86,76.79,76.83,6300.0
2013-10-17 14:50:00,76.84,76.89,76.82,76.85,5700.0,76.84,76.89,76.82,76.85,5700.0
2013-10-17 14:55:00,76.89,76.92,76.85,76.87,4800.0,76.89,76.92,76.85,76.87,4800.0
2013-10-17 15:00:00,76.86,76.88,76.78,76.81,5500.0,76.86,76.88,76.78,76.81,5500.0
2013-10-17 15:05:00,76.81,76.97,76.78,76.9,11200.0,76.81,76.97,76.78,76.9,11200.0
2013-10-17 15:10:00,76.9,76.99,76.86,76.99,8700.0,76.9,76.99,76.86,76.99,8700.0
2013-10-17 15:15:00,76.98,77.07,76.94,77.01,12500.0,76.98,77.07,76.94,77.01,12500.0
2013-10-17 15:20:00,77.0,77.0,76.89,76.96,13700.0,77.0,77.0,76.89,76.96,13700.0
2013-10-17 15:25:00,77.0,77.06,76.92,76.93,22100.0,77.0,77.06,76.92,76.93,22100.0
2013-10-17 15:30:00,76.95,77.0,76.92,76.97,13200.0,76.95,77.0,76.92,76.97,13200.0
2013-10-17 15:35:00,76.98,77.0,76.91,76.93,28800.0,76.98,77.0,76.91,76.93,28800.0
2013-10-17 15:40:00,76.94,76.94,76.82,76.85,43900.0,76.94,76.94,76.82,76.85,43900.0
2013-10-17 15:45:00,76.85,76.87,76.69,76.71,77500.0,76.85,76.87,76.69,76.71,77500.0
2013-10-17 15:50:00,76.7,76.86,76.7,76.75,72200.0,76.7,76.86,76.7,76.75,72200.0
2013-10-17 15:55:00,76.75,76.89,76.67,76.88,115500.0,76.75,76.89,76.67,76.88,115500.0
2013-10-18 09:30:00,77.08,77.28,76.59,76.74,151500.0,77.08,77.28,76.59,76.74,151500.0
2013-10-18 09:35:00,76.71,76.92,75.92,76.08,113200.0,76.71,76.92,75.92,76.08,113200.0
2013-10-18 09:40:00,76.06,76.24,75.9,76.24,35900.0,76.06,76.24,75.9,76.24,35900.0
2013-10-18 09:45:00,76.24,76.46,76.17,76.2,12300.0,76.24,76.46,76.17,76.2,12300.0
2013-10-18 09:50:00,76.28,76.62,76.28,76.6,10800.0,76.28,76.62,76.28,76.6,10800.0
2013-10-18 09:55:00,76.56,76.56,76.32,76.35,11900.0,76.56,76.56,76.32,76.35,11900.0
2013-10-18 10:00:00,76.36,76.51,75.97,75.97,16800.0,76.36,76.51,75.97,75.97,16800.0
2013-10-18 10:05:00,76.0,76.19,75.96,76.1,10400.0,76.0,76.19,75.96,76.1,10400.0
2013-10-18 10:10:00,76.13,76.13,75.97,76.06,7800.0,76.13,76.13,75.97,76.06,7800.0
2013-10-18 10:15:00,75.95,76.07,75.81,75.81,19500.0,75.95,76.07,75.81,75.81,19500.0
2013-10-18 10:20:00,75.83,75.92,75.67,75.67,4900.0,75.83,75.92,75.67,75.67,4900.0
2013-10-18 10:25:00,75.72,75.75,75.55,75.59,21600.0,75.72,75.75,75.55,75.59,21600.0
2013-10-18 10:30:00,75.54,75.62,75.33,75.34,56800.0,75.54,75.62,75.33,75.34,56800.0
2013-10-18 10:35:00,75.39,75.39,75.06,75.22,98600.0,75.39,75.39,75.06,75.22,98600.0
2013-10-18 10:40:00,75.2,75.43,75.15,75.32,92700.0,75.2,75.43,75.15,75.32,92700.0
2013-10-18 10:45:00,75.4,75.5,75.21,75.22,79800.0,75.4,75.5,75.21,75.22,79800.0
2013-10-18 10:50:00,75.2,75.3,75.13,75.22,45400.0,75.2,75.3,75.13,75.22,45400.0
2013-10-18 10:55:00,75.15,75.21,75.14,75.17,10200.0,75.15,75.21,75.14,75.17,10200.0
2013-10-18 11:00:00,75.17,75.28,75.14,75.14,8100.0,75.17,75.28,75.14,75.14,8100.0
2013-10-18 11:05:00,75.15,75.21,75.1,75.12,8800.0,75.15,75.21,75.1,75.12,8800.0
2013-10-18 11:10:00,75.12,75.21,75.11,75.16,31500.0,75.12,75.21,75.11,75.16,31500.0
2013-10-18 11:15:00,75.16,75.21,75.11,75.12,5800.0,75.16,75.21,75.11,75.12,5800.0
2013-10-18 11:20:00,75.12,75.21,74.96,75.18,91300.0,75.12,75.21,74.96,75.18,91300.0
2013-10-18 11:25:00,75.21,75.29,75.02,75.12,10800.0,75.21,75.29,75.02,75.12,10800.0
2013-10-18 11:30:00,75.07,75.09,74.96,75.09,14600.0,75.07,75.09,74.96,75.09,14600.0
2013-10-18 11:35:00,75.08,75.18,75.04,75.04,4100.0,75.08,75.18,75.04,75.04,4100.0
2013-10-18 11:40:00,75.03,75.12,74.99,75.09,13100.0,75.03,75.12,74.99,75.09,13100.0
2013-10-18 11:45:00,75.1,75.16,75.03,75.1,24500.0,75.1,75.16,75.03,75.1,24500.0
2013-10-18 11:50:00,75.12,75.18,75.09,75.15,25100.0,75.12,75.18,75.09,75.15,25100.0
2013-10-18 11:55:00,75.13,75.16,75.05,75.14,7000.0,75.13,75.16,75.05,75.14,7000.0
2013-10-18 12:00:00,75.13,75.34,75.11,75.29,9100.0,75.13,75.34,75.11,75.29,9100.0
2013-10-18 12:05:00,75.29,75.3,75.2,75.3,15300.0,75.29,75.3,75.2,75.3,15300.0
2013-10-18 12:10:00,75.3,75.39,75.3,75.35,7600.0,75.3,75.39,75.3,75.35,7600.0
2013-10-18 12:15:00,75.37,75.42,75.26,75.35,51200.0,75.37,75.42,75.26,75.35,51200.0
2013-10-18 12:20:00,75.36,75.52,75.35,75.52,25900.0,75.36,75.52,75.35,75.52,25900.0
2013-10-18 12:25:00,75.53,75.6,75.5,75.6,7700.0,75.53,75.6,75.5,75.6,7700.0
2013-10-18 12:30:00,75.56,75.64,75.54,75.61,10200.0,75.56,75.64,75.54,75.61,10200.0
2013-10-18 12:35:00,75.65,75.74,75.63,75.73,12600.0,75.65,75.74,75.63,75.73,12600.0
2013-10-18 12:40:00,75.71,75.76,75.61,75.64,32500.0,75.71,75.76,75.61,75.64,32500.0
2013-10-18 12:45:00,75.6,75.67,75.58,75.63,7500.0,75.6,75.67,75.58,75.63,7500.0
2013-10-18 12:50:00,75.61,75.75,75.6,75.72,21800.0,75.61,75.75,75.6,75.72,21800.0
2013-10-18 12:55:00,75.72,75.96,75.71,75.94,26500.0,75.72,75.96,75.71,75.94,26500.0
2013-10-18 13:00:00,75.93,75.99,75.9,75.95,24800.0,75.93,75.99,75.9,75.95,24800.0
2013-10-18 13:05:00,75.92,76.01,75.85,75.95,22100.0,75.92,76.01,75.85,75.95,22100.0
2013-10-18 13:10:00,75.91,75.99,75.9,75.93,7500.0,75.91,75.99,75.9,75.93,7500.0
2013-10-18 13:15:00,75.93,76.05,75.93,76.05,8200.0,75.93,76.05,75.93,76.05,8200.0
2013-10-18 13:20:00,76.06,76.12,76.06,76.08,7500.0,76.06,76.12,76.06,76.08,7500.0
2013-10-18 13:25:00,76.05,76.28,76.05,76.23,7100.0,76.05,76.28,76.05,76.23,7100.0
2013-10-18 13:30:00,76.23,76.25,76.17,76.22,3400.0,76.23,76.25,76.17,76.22,3400.0
2013-10-18 13:35:00,76.21,76.28,76.19,76.28,3400.0,76.21,76.28,76.19,76.28,3400.0
2013-10-18 13:40:00,76.25,76.45,76.25,76.45,8400.0,76.25,76.45,76.25,76.45,8400.0
2013-10-18 13:45:00,76.45,76.48,76.34,76.34,3400.0,76.45,76.48,76.34,76.34,3400.0
2013-10-18 13:50:00,76.34,76.57,76.34,76.51,11000.0,76.34,76.57,76.34,76.51,11000.0
2013-10-18 13:55:00,76.53,76.7,76.53,76.57,13100.0,76.53,76.7,76.53,76.57,13100.0
2013-10-18 14:00:00,76.59,76.59,76.37,76.4,13000.0,76.59,76.59,76.37,76.4,13000.0
2013-10-18 14:05:00,76.39,76.52,76.39,76.52,12200.0,76.39,76.52,76.39,76.52,12200.0
2013-10-18 14:10:00,76.5,76.68,76.5,76.66,14900.0,76.5,76.68,76.5,76.66,14900.0
2013-10-18 14:15:00,76.64,76.73,76.62,76.72,10500.0,76.64,76.73,76.62,76.72,10500.0
2013-10-18 14:20:00,76.7,76.8,76.69,76.79,12800.0,76.7,76.8,76.69,76.79,12800.0
2013-10-18 14:25:00,76.79,76.79,76.7,76.71,12600.0,76.79,76.79,76.7,76.71,12600.0
2013-10-18 14:30:00,76.71,76.72,76.5,76.68,34400.0,76.71,76.72,76.5,76.68,34400.0
2013-10-18 14:35:00,76.68,76.85,76.68,76.84,8500.0,76.68,76.85,76.68,76.84,8500.0
2013-10-18 14:40:00,76.79,76.94,76.79,76.88,8300.0,76.79,76.94,76.79,76.88,8300.0
2013-10-18 14:45:00,76.92,76.94,76.82,76.84,6800.0,76.92,76.94,76.82,76.84,6800.0
2013-10-18 14:50:00,76.83,76.93,76.8,76.93,12900.0,76.83,76.93,76.8,76.93,12900.0
2013-10-18 14:55:00,76.92,76.92,76.73,76.73,12600.0,76.92,76.92,76.73,76.73,12600.0
2013-10-18 15:00:00,76.75,76.96,76.75,76.8,34700.0,76.75,76.96,76.75,76.8,34700.0
2013-10-18 15:05:00,76.79,76.83,76.74,76.78,8100.0,76.79,76.83,76.74,76.78,8100.0
2013-10-18 15:10:00,76.8,76.82,76.74,76.75,17400.0,76.8,76.82,76.74,76.75,17400.0
2013-10-18 15:15:00,76.76,76.79,76.7,76.77,15200.0,76.76,76.79,76.7,76.77,15200.0
2013-10-18 15:20:00,76.77,76.79,76.55,76.55,8500.0,76.77,76.79,76.55,76.55,8500.0
2013-10-18 15:25:00,76.55,76.68,76.54,76.68,13500.0,76.55,76.68,76.54,76.68,13500.0
2013-10-18 15:30:00,76.67,76.7,76.53,76.53,16700.0,76.67,76.7,76.53,76.53,16700.0
2013-10-18 15:35:00,76.54,76.59,76.5,76.5,30700.0,76.54,76.59,76.5,76.5,30700.0
2013-10-18 15:40:00,76.51,76.59,76.5,76.53,11300.0,76.51,76.59,76.5,76.53,11300.0
2013-10-18 15:45:00,76.55,76.75,76.54,76.66,22700.0,76.55,76.75,76.54,76.66,22700.0
2013-10-18 15:50:00,76.67,78.0,76.67,76.98,99800.0,76.67,78.0,76.67,76.98,99800.0
2013-10-18 15:55:00,76.99,77.06,76.89,77.06,88700.0,76.99,77.06,76.89,77.06,88700.0
2013-10-21 09:30:00,77.3,77.4,76.89,77.17,109200.0,77.3,77.4,76.89,77.17,109200.0
2013-10-21 09:35:00,77.08,77.25,76.83,77.19,51600.0,77.08,77.25,76.83,77.19,51600.0
2013-10-21 09:40:00,77.24,77.53,77.15,77.25,91100.0,77.24,77.53,77.15,77.25,91100.0
2013-10-21 09:45:00,77.21,77.21,76.64,76.64,101400.0,77.21,77.21,76.64,76.64,101400.0
2013-10-21 09:50:00,76.56,76.71,76.05,76.24,88700.0,76.56,76.71,76.05,76.24,88700.0
2013-10-21 09:55:00,76.28,76.3,75.88,76.3,54800.0,76.28,76.3,75.88,76.3,54800.0
2013-10-21 10:00:00,76.28,76.28,75.98,76.05,27700.0,76.28,76.28,75.98,76.05,27700.0
2013-10-21 10:05:00,76.01,76.05,75.51,75.6,85300.0,76.01,76.05,75.51,75.6,85300.0
2013-10-21 10:10:00,75.59,75.59,74.83,75.06,112300.0,75.59,75.59,74.83,75.06,112300.0
2013-10-21 10:15:00,75.07,75.27,74.93,75.26,29100.0,75.07,75.27,74.93,75.26,29100.0
2013-10-21 10:20:00,75.27,75.32,74.97,75.0,11100.0,75.27,75.32,74.97,75.0,11100.0
2013-10-21 10:25:00,75.0,75.16,74.95,74.95,15100.0,75.0,75.16,74.95,74.95,15100.0
2013-10-21 10:30:00,74.99,75.11,74.71,74.71,77800.0,74.99,75.11,74.71,74.71,77800.0
2013-10-21 10:35:00,74.72,74.76,74.51,74.57,26500.0,74.72,74.76,74.51,74.57,26500.0
2013-10-21 10:40:00,74.6,74.69,74.51,74.69,10800.0,74.6,74.69,74.51,74.69,10800.0
2013-10-21 10:45:00,74.68,74.73,74.51,74.7,13200.0,74.68,74.73,74.51,74.7,13200.0
2013-10-21 10:50:00,74.72,74.84,74.65,74.82,29300.0,74.72,74.84,74.65,74.82,29300.0
2013-10-21 10:55:00,74.8,75.02,74.8,75.0,9300.0,74.8,75.02,74.8,75.0,9300.0
2013-10-21 11:00:00,74.98,75.0,74.69,74.7,11400.0,74.98,75.0,74.69,74.7,11400.0
2013-10-21 11:05:00,74.72,74.96,74.69,74.94,11100.0,74.72,74.96,74.69,74.94,11100.0
2013-10-21 11:10:00,74.88,75.06,74.88,75.06,4600.0,74.88,75.06,74.88,75.06,4600.0
2013-10-21 11:15:00,75.09,75.12,74.92,74.98,6000.0,75.09,75.12,74.92,74.98,6000.0
2013-10-21 11:20:00,74.99,75.06,74.86,75.01,33000.0,74.99,75.06,74.86,75.01,33000.0
2013-10-21 11:25:00,75.0,75.32,74.96,75.32,19700.0,75.0,75.32,74.96,75.32,19700.0
2013-10-21 11:30:00,75.3,75.3,75.1,75.11,4800.0,75.3,75.3,75.1,75.11,4800.0
2013-10-21 11:35:00,75.1,75.13,74.95,74.96,16700.0,75.1,75.13,74.95,74.96,16700.0
2013-10-21 11:40:00,74.98,75.02,74.92,74.98,6600.0,74.98,75.02,74.92,74.98,6600.0
2013-10-21 11:45:00,74.92,75.02,74.91,75.0,10600.0,74.92,75.02,74.91,75.0,10600.0
2013-10-21 11:50:00,74.96,74.99,74.93,74.98,3800.0,74.96,74.99,74.93,74.98,3800.0
2013-10-21 11:55:00,74.97,75.01,74.91,74.98,12900.0,74.97,75.01,74.91,74.98,12900.0
2013-10-21 12:00:00,74.98,75.13,74.97,75.07,5200.0,74.98,75.13,74.97,75.07,5200.0
2013-10-21 12:05:00,75.11,75.12,75.0,75.01,5100.0,75.11,75.12,75.0,75.01,5100.0
2013-10-21 12:10:00,75.01,75.05,75.0,75.04,3400.0,75.01,75.05,75.0,75.04,3400.0
2013-10-21 12:15:00,75.06,75.08,75.01,75.06,2200.0,75.06,75.08,75.01,75.06,2200.0
2013-10-21 12:20:00,75.06,75.13,75.06,75.13,3400.0,75.06,75.13,75.06,75.13,3400.0
2013-10-21 12:25:00,75.1,75.34,75.1,75.31,6700.0,75.1,75.34,75.1,75.31,6700.0
2013-10-21 12:30:00,75.3,75.41,75.29,75.4,4500.0,75.3,75.41,75.29,75.4,4500.0
2013-10-21 12:35:00,75.36,75.69,75.36,75.69,7300.0,75.36,75.69,75.36,75.69,7300.0
2013-10-21 12:40:00,75.68,75.68,75.46,75.58,7200.0,75.68,75.68,75.46,75.58,7200.0
2013-10-21 12:45:00,75.62,75.7,75.61,75.68,6600.0,75.62,75.7,75.61,75.68,6600.0
2013-10-21 12:50:00,75.6,75.65,75.54,75.65,6000.0,75.6,75.65,75.54,75.65,6000.0
2013-10-21 12:55:00,75.65,75.7,75.58,75.69,3000.0,75.65,75.7,75.58,75.69,3000.0
2013-10-21 13:00:00,75.68,75.68,75.54,75.61,3600.0,75.68,75.68,75.54,75.61,3600.0
2013-10-21 13:05:00,75.56,75.62,75.46,75.47,3500.0,75.56,75.62,75.46,75.47,3500.0
2013-10-21 13:10:00,75.5,75.53,75.5,75.53,4500.0,75.5,75.53,75.5,75.53,4500.0
2013-10-21 13:15:00,75.54,75.56,75.35,75.4,21500.0,75.54,75.56,75.35,75.4,21500.0
2013-10-21 13:20:00,75.42,75.42,75.29,75.3,4800.0,75.42,75.42,75.29,75.3,4800.0
2013-10-21 13:25:00,75.29,75.29,75.26,75.27,3900.0,75.29,75.29,75.26,75.27,3900.0
2013-10-21 13:30:00,75.27,75.27,75.18,75.2,5500.0,75.27,75.27,75.18,75.2,5500.0
2013-10-21 13:35:00,75.19,75.3,75.17,75.3,2700.0,75.19,75.3,75.17,75.3,2700.0
2013-10-21 13:40:00,75.32,75.32,75.24,75.31,2600.0,75.32,75.32,75.24,75.31,2600.0
2013-10-21 13:45:00,75.3,75.31,75.12,75.12,4100.0,75.3,75.31,75.12,75.12,4100.0
2013-10-21 13:50:00,75.09,75.33,75.07,75.24,7200.0,75.09,75.33,75.07,75.24,7200.0
2013-10-21 13:55:00,75.18,75.21,75.17,75.17,1600.0,75.18,75.21,75.17,75.17,1600.0
2013-10-21 14:00:00,75.22,75.22,74.96,75.0,8600.0,75.22,75.22,74.96,75.0,8600.0
2013-10-21 14:05:00,74.98,75.06,74.96,75.0,22900.0,74.98,75.06,74.96,75.0,22900.0
2013-10-21 14:10:00,74.99,75.02,74.94,74.97,11300.0,74.99,75.02,74.94,74.97,11300.0
2013-10-21 14:15:00,75.0,75.0,74.91,74.98,7200.0,75.0,75.0,74.91,74.98,7200.0
2013-10-21 14:20:00,74.92,74.92,74.63,74.67,11900.0,74.92,74.92,74.63,74.67,11900.0
2013-10-21 14:25:00,74.67,74.69,74.53,74.63,9000.0,74.67,74.69,74.53,74.63,9000.0
2013-10-21 14:30:00,74.67,74.68,74.6,74.66,10600.0,74.67,74.68,74.6,74.66,10600.0
2013-10-21 14:35:00,74.67,74.7,74.61,74.68,7700.0,74.67,74.7,74.61,74.68,7700.0
2013-10-21 14:40:00,74.71,74.74,74.67,74.74,7900.0,74.71,74.74,74.67,74.74,7900.0
2013-10-21 14:45:00,74.73,74.85,74.73,74.82,12000.0,74.73,74.85,74.73,74.82,12000.0
2013-10-21 14:50:00,74.8,74.85,74.75,74.79,6400.0,74.8,74.85,74.75,74.79,6400.0
2013-10-21 14:55:00,74.77,74.79,74.56,74.59,9200.0,74.77,74.79,74.56,74.59,9200.0
2013-10-21 15:00:00,74.61,74.65,74.55,74.64,9200.0,74.61,74.65,74.55,74.64,9200.0
2013-10-21 15:05:00,74.64,74.71,74.63,74.68,11800.0,74.64,74.71,74.63,74.68,11800.0
2013-10-21 15:10:00,74.66,74.69,74.62,74.65,12200.0,74.66,74.69,74.62,74.65,12200.0
2013-10-21 15:15:00,74.62,74.65,74.52,74.59,30500.0,74.62,74.65,74.52,74.59,30500.0
2013-10-21 15:20:00,74.6,74.61,74.55,74.57,12700.0,74.6,74.61,74.55,74.57,12700.0
2013-10-21 15:25:00,74.58,74.65,74.56,74.63,30200.0,74.58,74.65,74.56,74.63,30200.0
2013-10-21 15:30:00,74.6,74.68,74.58,74.61,25000.0,74.6,74.68,74.58,74.61,25000.0
2013-10-21 15:35:00,74.6,74.64,74.58,74.62,26400.0,74.6,74.64,74.58,74.62,26400.0
2013-10-21 15:40:00,74.64,74.67,74.6,74.6,21900.0,74.64,74.67,74.6,74.6,21900.0
2013-10-21 15:45:00,74.6,74.69,74.59,74.6,43000.0,74.6,74.69,74.59,74.6,43000.0
2013-10-21 15:50:00,74.6,74.72,74.59,74.64,48300.0,74.6,74.72,74.59,74.64,48300.0
2013-10-21 15:55:00,74.64,74.79,74.59,74.64,130000.0,74.64,74.79,74.59,74.64,130000.0
2013-10-22 09:30:00,75.13,75.67,74.97,75.24,26500.0,75.13,75.67,74.97,75.24,26500.0
2013-10-22 09:35:00,75.23,75.43,74.96,75.43,10900.0,75.23,75.43,74.96,75.43,10900.0
2013-10-22 09:40:00,75.48,75.85,75.45,75.79,28300.0,75.48,75.85,75.45,75.79,28300.0
2013-10-22 09:45:00,75.73,75.95,75.7,75.8,17500.0,75.73,75.95,75.7,75.8,17500.0
2013-10-22 09:50:00,75.72,75.77,75.53,75.69,14800.0,75.72,75.77,75.53,75.69,14800.0
2013-10-22 09:55:00,75.67,75.78,75.47,75.47,74100.0,75.67,75.78,75.47,75.47,74100.0
2013-10-22 10:00:00,75.48,75.72,75.42,75.72,13600.0,75.48,75.72,75.42,75.72,13600.0
2013-10-22 10:05:00,75.64,75.78,75.61,75.78,16600.0,75.64,75.78,75.61,75.78,16600.0
2013-10-22 10:10:00,75.78,75.9,75.68,75.89,14100.0,75.78,75.9,75.68,75.89,14100.0
2013-10-22 10:15:00,75.93,76.11,75.91,75.91,20700.0,75.93,76.11,75.91,75.91,20700.0
2013-10-22 10:20:00,75.96,76.08,75.88,75.94,8900.0,75.96,76.08,75.88,75.94,8900.0
2013-10-22 10:25:00,76.0,76.0,75.73,75.79,6400.0,76.0,76.0,75.73,75.79,6400.0
2013-10-22 10:30:00,75.81,75.87,75.69,75.78,8900.0,75.81,75.87,75.69,75.78,8900.0
2013-10-22 10:35:00,75.8,75.93,75.76,75.83,9000.0,75.8,75.93,75.76,75.83,9000.0
2013-10-22 10:40:00,75.85,75.85,75.53,75.63,39500.0,75.85,75.85,75.53,75.63,39500.0
2013-10-22 10:45:00,75.57,75.57,75.19,75.19,25700.0,75.57,75.57,75.19,75.19,25700.0
2013-10-22 10:50:00,75.16,75.38,74.96,74.97,23200.0,75.16,75.38,74.96,74.97,23200.0
2013-10-22 10:55:00,74.94,75.49,74.94,75.45,18100.0,74.94,75.49,74.94,75.45,18100.0
2013-10-22 11:00:00,75.45,75.68,75.41,75.61,12600.0,75.45,75.68,75.41,75.61,12600.0
2013-10-22 11:05:00,75.71,75.9,75.64,75.81,12900.0,75.71,75.9,75.64,75.81,12900.0
2013-10-22 11:10:00,75.85,76.13,75.78,75.96,12500.0,75.85,76.13,75.78,75.96,12500.0
2013-10-22 11:15:00,75.93,76.19,75.86,76.16,10800.0,75.93,76.19,75.86,76.16,10800.0
2013-10-22 11:20:00,76.2,76.28,76.1,76.14,22400.0,76.2,76.28,76.1,76.14,22400.0
2013-10-22 11:25:00,76.13,76.65,76.12,76.6,35700.0,76.13,76.65,76.12,76.6,35700.0
2013-10-22 11:30:00,76.64,76.64,76.18,76.36,13400.0,76.64,76.64,76.18,76.36,13400.0
2013-10-22 11:35:00,76.37,76.63,76.29,76.57,10900.0,76.37,76.63,76.29,76.57,10900.0
2013-10-22 11:40:00,76.56,76.62,76.51,76.54,10000.0,76.56,76.62,76.51,76.54,10000.0
2013-10-22 11:45:00,76.59,76.69,76.55,76.68,12200.0,76.59,76.69,76.55,76.68,12200.0
2013-10-22 11:50:00,76.69,76.8,76.6,76.63,10000.0,76.69,76.8,76.6,76.63,10000.0
2013-10-22 11:55:00,76.65,76.78,76.56,76.74,13400.0,76.65,76.78,76.56,76.74,13400.0
2013-10-22 12:00:00,76.74,76.8,76.45,76.49,9300.0,76.74,76.8,76.45,76.49,9300.0
2013-10-22 12:05:00,76.53,76.61,76.48,76.58,7100.0,76.53,76.61,76.48,76.58,7100.0
2013-10-22 12:10:00,76.58,76.67,76.55,76.56,7100.0,76.58,76.67,76.55,76.56,7100.0
2013-10-22 12:15:00,76.58,76.63,76.53,76.62,5600.0,76.58,76.63,76.53,76.62,5600.0
2013-10-22 12:20:00,76.62,76.74,76.6,76.74,9500.0,76.62,76.74,76.6,76.74,9500.0
2013-10-22 12:25:00,76.72,76.73,76.61,76.62,7500.0,76.72,76.73,76.61,76.62,7500.0
2013-10-22 12:30:00,76.62,76.66,76.5,76.58,8800.0,76.62,76.66,76.5,76.58,8800.0
2013-10-22 12:35:00,76.59,76.61,76.47,76.47,7300.0,76.59,76.61,76.47,76.47,7300.0
2013-10-22 12:40:00,76.48,76.64,76.45,76.45,20300.0,76.48,76.64,76.45,76.45,20300.0
2013-10-22 12:45:00,76.45,76.49,76.28,76.44,10300.0,76.45,76.49,76.28,76.44,10300.0
2013-10-22 12:50:00,76.48,76.51,76.44,76.46,8700.0,76.48,76.51,76.44,76.46,8700.0
2013-10-22 12:55:00,76.47,76.53,76.32,76.49,5800.0,76.47,76.53,76.32,76.49,5800.0
2013-10-22 13:00:00,76.51,76.51,76.41,76.45,5200.0,76.51,76.51,76.41,76.45,5200.0
2013-10-22 13:05:00,76.5,76.61,76.5,76.55,8100.0,76.5,76.61,76.5,76.55,8100.0
2013-10-22 13:10:00,76.56,76.56,76.47,76.5,6700.0,76.56,76.56,76.47,76.5,6700.0
2013-10-22 13:15:00,76.53,76.59,76.49,76.58,4900.0,76.53,76.59,76.49,76.58,4900.0
2013-10-22 13:20:00,76.58,76.6,76.51,76.58,10400.0,76.58,76.6,76.51,76.58,10400.0
2013-10-22 13:25:00,76.57,76.57,76.44,76.48,10700.0,76.57,76.57,76.44,76.48,10700.0
2013-10-22 13:30:00,76.45,76.52,76.38,76.49,40900.0,76.45,76.52,76.38,76.49,40900.0
2013-10-22 13:35:00,76.53,76.61,76.5,76.61,3300.0,76.53,76.61,76.5,76.61,3300.0
2013-10-22 13:40:00,76.65,76.65,76.52,76.53,5800.0,76.65,76.65,76.52,76.53,5800.0
2013-10-22 13:45:00,76.51,76.59,76.46,76.55,4600.0,76.51,76.59,76.46,76.55,4600.0
2013-10-22 13:50:00,76.55,76.75,76.53,76.69,7000.0,76.55,76.75,76.53,76.69,7000.0
2013-10-22 13:55:00,76.69,76.84,76.69,76.82,7000.0,76.69,76.84,76.69,76.82,7000.0
2013-10-22 14:00:00,76.79,76.92,76.79,76.92,8600.0,76.79,76.92,76.79,76.92,8600.0
2013-10-22 14:05:00,76.87,76.92,76.84,76.92,9900.0,76.87,76.92,76.84,76.92,9900.0
2013-10-22 14:10:00,76.92,77.0,76.87,76.92,10500.0,76.92,77.0,76.87,76.92,10500.0
2013-10-22 14:15:00,76.95,76.99,76.91,76.99,6200.0,76.95,76.99,76.91,76.99,6200.0
2013-10-22 14:20:00,76.97,77.14,76.94,77.14,33300.0,76.97,77.14,76.94,77.14,33300.0
2013-10-22 14:25:00,77.17,77.28,77.05,77.15,16700.0,77.17,77.28,77.05,77.15,16700.0
2013-10-22 14:30:00,77.1,77.14,77.02,77.13,6300.0,77.1,77.14,77.02,77.13,6300.0
2013-10-22 14:35:00,77.09,77.16,77.06,77.14,8200.0,77.09,77.16,77.06,77.14,8200.0
2013-10-22 14:40:00,77.14,77.2,77.01,77.2,9900.0,77.14,77.2,77.01,77.2,9900.0
2013-10-22 14:45:00,77.16,77.47,77.14,77.44,25900.0,77.16,77.47,77.14,77.44,25900.0
2013-10-22 14:50:00,77.46,77.5,77.33,77.47,21500.0,77.46,77.5,77.33,77.47,21500.0
2013-10-22 14:55:00,77.44,77.45,77.26,77.26,12500.0,77.44,77.45,77.26,77.26,12500.0
2013-10-22 15:00:00,77.27,77.59,77.26,77.59,15700.0,77.27,77.59,77.26,77.59,15700.0
2013-10-22 15:05:00,77.62,77.75,77.59,77.75,17900.0,77.62,77.75,77.59,77.75,17900.0
2013-10-22 15:10:00,77.77,77.98,77.75,77.93,27000.0,77.77,77.98,77.75,77.93,27000.0
2013-10-22 15:15:00,77.9,77.96,77.78,77.82,19700.0,77.9,77.96,77.78,77.82,19700.0
2013-10-22 15:20:00,77.82,77.82,77.7,77.72,24900.0,77.82,77.82,77.7,77.72,24900.0
2013-10-22 15:25:00,77.7,77.8,77.7,77.77,23300.0,77.7,77.8,77.7,77.77,23300.0
2013-10-22 15:30:00,77.79,77.79,77.64,77.67,21600.0,77.79,77.79,77.64,77.67,21600.0
2013-10-22 15:35:00,77.67,77.68,77.57,77.62,26400.0,77.67,77.68,77.57,77.62,26400.0
2013-10-22 15:40:00,77.62,77.73,77.52,77.58,41600.0,77.62,77.73,77.52,77.58,41600.0
2013-10-22 15:45:00,77.58,77.6,77.42,77.44,40800.0,77.58,77.6,77.42,77.44,40800.0
2013-10-22 15:50:00,77.46,77.67,77.46,77.66,35400.0,77.46,77.67,77.46,77.66,35400.0
2013-10-22 15:55:00,77.65,77.7,77.52,77.58,72500.0,77.65,77.7,77.52,77.58,72500.0
2013-10-23 09:30:00,77.1,77.48,76.65,77.46,32700.0,77.1,77.48,76.65,77.46,32700.0
2013-10-23 09:35:00,77.14,77.86,76.92,77.76,66500.0,77.14,77.86,76.92,77.76,66500.0
2013-10-23 09:40:00,77.72,77.98,77.69,77.73,24100.0,77.72,77.98,77.69,77.73,24100.0
2013-10-23 09:45:00,77.69,77.73,77.47,77.56,11800.0,77.69,77.73,77.47,77.56,11800.0
2013-10-23 09:50:00,77.57,77.71,77.45,77.71,7900.0,77.57,77.71,77.45,77.71,7900.0
2013-10-23 09:55:00,77.63,77.66,77.14,77.28,12000.0,77.63,77.66,77.14,77.28,12000.0
2013-10-23 10:00:00,77.18,77.42,77.03,77.35,15100.0,77.18,77.42,77.03,77.35,15100.0
2013-10-23 10:05:00,77.34,77.39,76.94,77.07,9200.0,77.34,77.39,76.94,77.07,9200.0
2013-10-23 10:10:00,77.02,77.18,76.93,76.97,7100.0,77.02,77.18,76.93,76.97,7100.0
2013-10-23 10:15:00,76.99,77.0,76.86,76.99,13300.0,76.99,77.0,76.86,76.99,13300.0
2013-10-23 10:20:00,76.98,77.01,76.44,76.52,15800.0,76.98,77.01,76.44,76.52,15800.0
2013-10-23 10:25:00,76.52,76.62,76.23,76.48,15900.0,76.52,76.62,76.23,76.48,15900.0
2013-10-23 10:30:00,76.44,76.65,76.31,76.64,16300.0,76.44,76.65,76.31,76.64,16300.0
2013-10-23 10:35:00,76.61,76.62,76.36,76.37,26000.0,76.61,76.62,76.36,76.37,26000.0
2013-10-23 10:40:00,76.39,76.5,76.13,76.14,18300.0,76.39,76.5,76.13,76.14,18300.0
2013-10-23 10:45:00,76.16,76.22,76.01,76.1,8100.0,76.16,76.22,76.01,76.1,8100.0
2013-10-23 10:50:00,76.05,76.05,75.75,75.77,23500.0,76.05,76.05,75.75,75.77,23500.0
2013-10-23 10:55:00,75.73,75.84,75.6,75.65,30000.0,75.73,75.84,75.6,75.65,30000.0
2013-10-23 11:00:00,75.66,76.03,75.64,76.03,10100.0,75.66,76.03,75.64,76.03,10100.0
2013-10-23 11:05:00,76.03,76.16,75.98,76.01,18300.0,76.03,76.16,75.98,76.01,18300.0
2013-10-23 11:10:00,76.09,76.09,75.91,75.95,5300.0,76.09,76.09,75.91,75.95,5300.0
2013-10-23 11:15:00,75.95,75.95,75.56,75.74,9200.0,75.95,75.95,75.56,75.74,9200.0
2013-10-23 11:20:00,75.74,76.02,75.68,76.01,9100.0,75.74,76.02,75.68,76.01,9100.0
2013-10-23 11:25:00,76.01,76.01,75.78,75.84,12600.0,76.01,76.01,75.78,75.84,12600.0
2013-10-23 11:30:00,75.83,76.0,75.83,75.92,6200.0,75.83,76.0,75.83,75.92,6200.0
2013-10-23 11:35:00,75.99,76.1,75.95,76.0,6200.0,75.99,76.1,75.95,76.0,6200.0
2013-10-23 11:40:00,76.01,76.2,76.01,76.11,6200.0,76.01,76.2,76.01,76.11,6200.0
2013-10-23 11:45:00,76.06,76.2,76.06,76.18,2300.0,76.06,76.2,76.06,76.18,2300.0
2013-10-23 11:50:00,76.17,76.22,76.12,76.2,4400.0,76.17,76.22,76.12,76.2,4400.0
2013-10-23 11:55:00,76.18,76.24,76.14,76.22,3100.0,76.18,76.24,76.14,76.22,3100.0
2013-10-23 12:00:00,76.19,76.25,76.13,76.14,17200.0,76.19,76.25,76.13,76.14,17200.0
2013-10-23 12:05:00,76.11,76.2,76.08,76.15,6100.0,76.11,76.2,76.08,76.15,6100.0
2013-10-23 12:10:00,76.15,76.27,76.15,76.24,1600.0,76.15,76.27,76.15,76.24,1600.0
2013-10-23 12:15:00,76.21,76.21,75.99,76.1,6800.0,76.21,76.21,75.99,76.1,6800.0
2013-10-23 12:20:00,76.11,76.15,76.0,76.03,5200.0,76.11,76.15,76.0,76.03,5200.0
2013-10-23 12:25:00,75.99,76.05,75.96,76.05,3800.0,75.99,76.05,75.96,76.05,3800.0
2013-10-23 12:30:00,76.01,76.06,75.95,76.05,3800.0,76.01,76.06,75.95,76.05,3800.0
2013-10-23 12:35:00,76.03,76.1,75.96,76.04,3300.0,76.03,76.1,75.96,76.04,3300.0
2013-10-23 12:40:00,76.04,76.11,75.94,75.94,2700.0,76.04,76.11,75.94,75.94,2700.0
2013-10-23 12:45:00,76.0,76.0,75.87,75.91,6500.0,76.0,76.0,75.87,75.91,6500.0
2013-10-23 12:50:00,75.96,75.99,75.89,75.91,3600.0,75.96,75.99,75.89,75.91,3600.0
2013-10-23 12:55:00,75.91,76.18,75.89,76.1,5200.0,75.91,76.18,75.89,76.1,5200.0
2013-10-23 13:00:00,76.09,76.1,75.93,75.94,4000.0,76.09,76.1,75.93,75.94,4000.0
2013-10-23 13:05:00,76.0,76.0,75.8,75.81,15400.0,76.0,76.0,75.8,75.81,15400.0
2013-10-23 13:10:00,75.78,75.78,75.66,75.67,3200.0,75.78,75.78,75.66,75.67,3200.0
2013-10-23 13:15:00,75.67,75.74,75.62,75.65,10400.0,75.67,75.74,75.62,75.65,10400.0
2013-10-23 13:20:00,75.65,75.68,75.59,75.6,5800.0,75.65,75.68,75.59,75.6,5800.0
2013-10-23 13:25:00,75.6,75.64,75.55,75.58,9000.0,75.6,75.64,75.55,75.58,9000.0
2013-10-23 13:30:00,75.57,75.6,75.49,75.52,5700.0,75.57,75.6,75.49,75.52,5700.0
2013-10-23 13:35:00,75.52,75.53,75.42,75.43,4500.0,75.52,75.53,75.42,75.43,4500.0
2013-10-23 13:40:00,75.48,75.48,75.32,75.4,6300.0,75.48,75.48,75.32,75.4,6300.0
2013-10-23 13:45:00,75.39,75.42,75.35,75.38,6600.0,75.39,75.42,75.35,75.38,6600.0
2013-10-23 13:50:00,75.38,75.52,75.38,75.48,4400.0,75.38,75.52,75.38,75.48,4400.0
2013-10-23 13:55:00,75.47,75.55,75.39,75.39,3900.0,75.47,75.55,75.39,75.39,3900.0
2013-10-23 14:00:00,75.41,75.42,75.31,75.34,7900.0,75.41,75.42,75.31,75.34,7900.0
2013-10-23 14:05:00,75.35,75.44,75.32,75.4,7800.0,75.35,75.44,75.32,75.4,7800.0
2013-10-23 14:10:00,75.42,75.44,75.36,75.41,9000.0,75.42,75.44,75.36,75.41,9000.0
2013-10-23 14:15:00,75.48,75.49,75.37,75.43,4300.0,75.48,75.49,75.37,75.43,4300.0
2013-10-23 14:20:00,75.44,75.45,75.31,75.31,5500.0,75.44,75.45,75.31,75.31,5500.0
2013-10-23 14:25:00,75.31,75.35,75.26,75.3,15700.0,75.31,75.35,75.26,75.3,15700.0
2013-10-23 14:30:00,75.31,75.38,75.31,75.33,8600.0,75.31,75.38,75.31,75.33,8600.0
2013-10-23 14:35:00,75.3,75.43,75.26,75.43,20500.0,75.3,75.43,75.26,75.43,20500.0
2013-10-23 14:40:00,75.46,75.55,75.4,75.53,5400.0,75.46,75.55,75.4,75.53,5400.0
2013-10-23 14:45:00,75.54,75.59,75.39,75.46,9000.0,75.54,75.59,75.39,75.46,9000.0
2013-10-23 14:50:00,75.46,75.57,75.44,75.5,11400.0,75.46,75.57,75.44,75.5,11400.0
2013-10-23 14:55:00,75.52,75.61,75.47,75.54,5300.0,75.52,75.61,75.47,75.54,5300.0
2013-10-23 15:00:00,75.57,75.65,75.53,75.59,9800.0,75.57,75.65,75.53,75.59,9800.0
2013-10-23 15:05:00,75.62,75.63,75.5,75.57,9000.0,75.62,75.63,75.5,75.57,9000.0
2013-10-23 15:10:00,75.57,75.61,75.47,75.53,26000.0,75.57,75.61,75.47,75.53,26000.0
2013-10-23 15:15:00,75.53,75.58,75.44,75.44,13700.0,75.53,75.58,75.44,75.44,13700.0
2013-10-23 15:20:00,75.45,75.54,75.43,75.54,17000.0,75.45,75.54,75.43,75.54,17000.0
2013-10-23 15:25:00,75.56,75.67,75.54,75.63,12100.0,75.56,75.67,75.54,75.63,12100.0
2013-10-23 15:30:00,75.65,75.74,75.62,75.69,17700.0,75.65,75.74,75.62,75.69,17700.0
2013-10-23 15:35:00,75.72,75.8,75.68,75.74,15800.0,75.72,75.8,75.68,75.74,15800.0
2013-10-23 15:40:00,75.73,75.82,75.71,75.82,19900.0,75.73,75.82,75.71,75.82,19900.0
2013-10-23 15:45:00,75.81,75.82,75.71,75.71,24400.0,75.81,75.82,75.71,75.71,24400.0
2013-10-23 15:50:00,75.73,75.82,75.63,75.63,39000.0,75.73,75.82,75.63,75.63,39000.0
2013-10-23 15:55:00,75.63,75.73,75.57,75.61,127600.0,75.63,75.73,75.57,75.61,127600.0
2013-10-24 09:30:00,75.76,76.12,75.61,75.91,20900.0,75.76,76.12,75.61,75.91,20900.0
2013-10-24 09:35:00,75.99,76.39,75.87,76.09,50400.0,75.99,76.39,75.87,76.09,50400.0
2013-10-24 09:40:00,76.11,76.44,76.07,76.33,76600.0,76.11,76.44,76.07,76.33,76600.0
2013-10-24 09:45:00,76.44,76.92,76.27,76.8,73300.0,76.44,76.92,76.27,76.8,73300.0
2013-10-24 09:50:00,76.83,77.21,76.81,77.12,9800.0,76.83,77.21,76.81,77.12,9800.0
2013-10-24 09:55:00,77.1,77.5,77.1,77.44,4600.0,77.1,77.5,77.1,77.44,4600.0
2013-10-24 10:00:00,77.5,77.68,77.39,77.41,14700.0,77.5,77.68,77.39,77.41,14700.0
2013-10-24 10:05:00,77.38,77.52,77.36,77.52,6100.0,77.38,77.52,77.36,77.52,6100.0
2013-10-24 10:10:00,77.57,77.74,77.47,77.59,10400.0,77.57,77.74,77.47,77.59,10400.0
2013-10-24 10:15:00,77.6,77.72,77.54,77.61,10300.0,77.6,77.72,77.54,77.61,10300.0
2013-10-24 10:20:00,77.58,77.72,77.48,77.55,18400.0,77.58,77.72,77.48,77.55,18400.0
2013-10-24 10:25:00,77.55,77.59,77.2,77.46,14700.0,77.55,77.59,77.2,77.46,14700.0
2013-10-24 10:30:00,77.42,77.45,77.24,77.28,17900.0,77.42,77.45,77.24,77.28,17900.0
2013-10-24 10:35:00,77.28,77.42,77.22,77.22,5400.0,77.28,77.42,77.22,77.22,5400.0
2013-10-24 10:40:00,77.25,77.27,77.09,77.21,7000.0,77.25,77.27,77.09,77.21,7000.0
2013-10-24 10:45:00,77.21,77.35,77.14,77.15,3400.0,77.21,77.35,77.14,77.15,3400.0
2013-10-24 10:50:00,77.15,77.21,77.0,77.11,5700.0,77.15,77.21,77.0,77.11,5700.0
2013-10-24 10:55:00,77.1,77.14,76.99,77.07,8000.0,77.1,77.14,76.99,77.07,8000.0
2013-10-24 11:00:00,77.05,77.12,77.03,77.05,2300.0,77.05,77.12,77.03,77.05,2300.0
2013-10-24 11:05:00,77.08,77.19,77.0,77.19,6900.0,77.08,77.19,77.0,77.19,6900.0
2013-10-24 11:10:00,77.26,77.26,77.1,77.12,4800.0,77.26,77.26,77.1,77.12,4800.0
2013-10-24 11:15:00,77.17,77.17,77.0,77.0,5600.0,77.17,77.17,77.0,77.0,5600.0
2013-10-24 11:20:00,77.0,77.09,77.0,77.03,4800.0,77.0,77.09,77.0,77.03,4800.0
2013-10-24 11:25:00,77.04,77.24,77.04,77.23,3300.0,77.04,77.24,77.04,77.23,3300.0
2013-10-24 11:30:00,77.19,77.22,77.0,77.08,5900.0,77.19,77.22,77.0,77.08,5900.0
2013-10-24 11:35:00,77.05,77.05,76.94,77.0,6800.0,77.05,77.05,76.94,77.0,6800.0
2013-10-24 11:40:00,77.01,77.04,76.91,76.91,7800.0,77.01,77.04,76.91,76.91,7800.0
2013-10-24 11:45:00,76.9,77.01,76.8,76.96,6500.0,76.9,77.01,76.8,76.96,6500.0
2013-10-24 11:50:00,76.95,76.95,76.79,76.89,3000.0,76.95,76.95,76.79,76.89,3000.0
2013-10-24 11:55:00,76.9,76.98,76.89,76.92,16500.0,76.9,76.98,76.89,76.92,16500.0
2013-10-24 12:00:00,76.94,76.94,76.8,76.8,7400.0,76.94,76.94,76.8,76.8,7400.0
2013-10-24 12:05:00,76.82,76.87,76.81,76.84,2900.0,76.82,76.87,76.81,76.84,2900.0
2013-10-24 12:10:00,76.82,76.93,76.82,76.89,24000.0,76.82,76.93,76.82,76.89,24000.0
2013-10-24 12:15:00,76.89,76.99,76.85,76.85,17300.0,76.89,76.99,76.85,76.85,17300.0
2013-10-24 12:20:00,76.86,77.05,76.84,77.04,4600.0,76.86,77.05,76.84,77.04,4600.0
2013-10-24 12:25:00,77.05,77.06,76.99,77.0,3700.0,77.05,77.06,76.99,77.0,3700.0
2013-10-24 12:30:00,77.02,77.02,76.9,76.98,5400.0,77.02,77.02,76.9,76.98,5400.0
2013-10-24 12:35:00,77.0,77.08,76.97,77.08,3000.0,77.0,77.08,76.97,77.08,3000.0
2013-10-24 12:40:00,77.06,77.06,76.98,77.05,5300.0,77.06,77.06,76.98,77.05,5300.0
2013-10-24 12:45:00,77.06,77.21,77.06,77.11,2500.0,77.06,77.21,77.06,77.11,2500.0
2013-10-24 12:50:00,77.14,77.14,77.05,77.05,3000.0,77.14,77.14,77.05,77.05,3000.0
2013-10-24 12:55:00,77.05,77.2,77.05,77.19,2200.0,77.05,77.2,77.05,77.19,2200.0
2013-10-24 13:00:00,77.18,77.2,77.06,77.07,2800.0,77.18,77.2,77.06,77.07,2800.0
2013-10-24 13:05:00,77.04,77.05,76.95,76.95,3900.0,77.04,77.05,76.95,76.95,3900.0
2013-10-24 13:10:00,76.94,77.03,76.91,77.0,1400.0,76.94,77.03,76.91,77.0,1400.0
2013-10-24 13:15:00,76.93,76.93,76.84,76.89,2200.0,76.93,76.93,76.84,76.89,2200.0
2013-10-24 13:20:00,76.93,76.97,76.89,76.97,1900.0,76.93,76.97,76.89,76.97,1900.0
2013-10-24 13:25:00,76.96,77.06,76.96,76.96,3600.0,76.96,77.06,76.96,76.96,3600.0
2013-10-24 13:30:00,77.0,77.06,76.94,77.03,5100.0,77.0,77.06,76.94,77.03,5100.0
2013-10-24 13:35:00,77.03,77.03,76.97,76.98,4800.0,77.03,77.03,76.97,76.98,4800.0
2013-10-24 13:40:00,77.0,77.11,76.96,77.05,5100.0,77.0,77.11,76.96,77.05,5100.0
2013-10-24 13:45:00,77.05,77.15,77.05,77.07,2700.0,77.05,77.15,77.05,77.07,2700.0
2013-10-24 13:50:00,77.08,77.14,77.0,77.04,1600.0,77.08,77.14,77.0,77.04,1600.0
2013-10-24 13:55:00,77.04,77.17,77.0,77.0,4600.0,77.04,77.17,77.0,77.0,4600.0
2013-10-24 14:00:00,77.0,77.03,76.96,77.02,4000.0,77.0,77.03,76.96,77.02,4000.0
2013-10-24 14:05:00,77.03,77.13,77.03,77.09,6700.0,77.03,77.13,77.03,77.09,6700.0
2013-10-24 14:10:00,77.13,77.2,77.11,77.11,6700.0,77.13,77.2,77.11,77.11,6700.0
2013-10-24 14:15:00,77.1,77.19,77.1,77.16,2400.0,77.1,77.19,77.1,77.16,2400.0
2013-10-24 14:20:00,77.17,77.18,77.1,77.14,4900.0,77.17,77.18,77.1,77.14,4900.0
2013-10-24 14:25:00,77.17,77.36,77.17,77.3,5700.0,77.17,77.36,77.17,77.3,5700.0
2013-10-24 14:30:00,77.33,77.33,77.14,77.25,9100.0,77.33,77.33,77.14,77.25,9100.0
2013-10-24 14:35:00,77.26,77.4,77.25,77.32,2800.0,77.26,77.4,77.25,77.32,2800.0
2013-10-24 14:40:00,77.32,77.34,77.21,77.32,3800.0,77.32,77.34,77.21,77.32,3800.0
2013-10-24 14:45:00,77.26,77.3,77.2,77.28,3800.0,77.26,77.3,77.2,77.28,3800.0
2013-10-24 14:50:00,77.26,77.35,77.22,77.3,4100.0,77.26,77.35,77.22,77.3,4100.0
2013-10-24 14:55:00,77.33,77.39,77.33,77.35,3400.0,77.33,77.39,77.33,77.35,3400.0
2013-10-24 15:00:00,77.34,77.37,77.27,77.35,5100.0,77.34,77.37,77.27,77.35,5100.0
2013-10-24 15:05:00,77.34,77.35,77.22,77.22,6200.0,77.34,77.35,77.22,77.22,6200.0
2013-10-24 15:10:00,77.24,77.28,77.21,77.23,9900.0,77.24,77.28,77.21,77.23,9900.0
2013-10-24 15:15:00,77.26,77.28,77.17,77.19,6900.0,77.26,77.28,77.17,77.19,6900.0
2013-10-24 15:20:00,77.2,77.22,77.06,77.08,19500.0,77.2,77.22,77.06,77.08,19500.0
2013-10-24 15:25:00,77.09,77.12,76.67,76.82,32400.0,77.09,77.12,76.67,76.82,32400.0
2013-10-24 15:30:00,76.82,76.92,76.68,76.78,16500.0,76.82,76.92,76.68,76.78,16500.0
2013-10-24 15:35:00,76.79,76.87,76.73,76.73,9100.0,76.79,76.87,76.73,76.73,9100.0
2013-10-24 15:40:00,76.72,76.79,76.67,76.7,9600.0,76.72,76.79,76.67,76.7,9600.0
2013-10-24 15:45:00,76.71,76.84,76.69,76.79,24000.0,76.71,76.84,76.69,76.79,24000.0
2013-10-24 15:50:00,76.81,76.95,76.8,76.87,15700.0,76.81,76.95,76.8,76.87,15700.0
2013-10-24 15:55:00,76.87,77.01,76.86,76.91,38800.0,76.87,77.01,76.86,76.91,38800.0
2013-10-25 09:30:00,77.7,77.75,76.78,76.86,34400.0,77.7,77.75,76.78,76.86,34400.0
2013-10-25 09:35:00,76.86,77.66,76.86,77.42,18100.0,76.86,77.66,76.86,77.42,18100.0
2013-10-25 09:40:00,77.49,77.89,77.2,77.75,63100.0,77.49,77.89,77.2,77.75,63100.0
2013-10-25 09:45:00,77.8,77.85,77.65,77.72,23900.0,77.8,77.85,77.65,77.72,23900.0
2013-10-25 09:50:00,77.77,78.31,77.77,78.29,25400.0,77.77,78.31,77.77,78.29,25400.0
2013-10-25 09:55:00,78.25,78.33,78.1,78.33,41200.0,78.25,78.33,78.1,78.33,41200.0
2013-10-25 10:00:00,78.29,78.38,77.47,77.62,26700.0,78.29,78.38,77.47,77.62,26700.0
2013-10-25 10:05:00,77.57,77.7,77.35,77.41,6500.0,77.57,77.7,77.35,77.41,6500.0
2013-10-25 10:10:00,77.37,77.37,76.81,76.94,24700.0,77.37,77.37,76.81,76.94,24700.0
2013-10-25 10:15:00,76.89,76.96,76.84,76.92,15100.0,76.89,76.96,76.84,76.92,15100.0
2013-10-25 10:20:00,76.89,76.9,76.37,76.46,25200.0,76.89,76.9,76.37,76.46,25200.0
2013-10-25 10:25:00,76.48,76.48,76.0,76.22,31200.0,76.48,76.48,76.0,76.22,31200.0
2013-10-25 10:30:00,76.18,76.64,76.18,76.62,16500.0,76.18,76.64,76.18,76.62,16500.0
2013-10-25 10:35:00,76.63,76.79,76.59,76.6,18900.0,76.63,76.79,76.59,76.6,18900.0
2013-10-25 10:40:00,76.64,76.79,76.6,76.79,8900.0,76.64,76.79,76.6,76.79,8900.0
2013-10-25 10:45:00,76.74,76.74,76.6,76.69,2300.0,76.74,76.74,76.6,76.69,2300.0
2013-10-25 10:50:00,76.68,76.92,76.68,76.74,14200.0,76.68,76.92,76.68,76.74,14200.0
2013-10-25 10:55:00,76.74,76.9,76.74,76.88,9000.0,76.74,76.9,76.74,76.88,9000.0
2013-10-25 11:00:00,76.88,76.94,76.8,76.89,8900.0,76.88,76.94,76.8,76.89,8900.0
2013-10-25 11:05:00,76.84,77.08,76.81,76.86,14500.0,76.84,77.08,76.81,76.86,14500.0
2013-10-25 11:10:00,76.85,77.1,76.83,77.05,27500.0,76.85,77.1,76.83,77.05,27500.0
2013-10-25 11:15:00,77.05,77.05,76.84,76.88,3400.0,77.05,77.05,76.84,76.88,3400.0
2013-10-25 11:20:00,76.88,76.96,76.77,76.88,4600.0,76.88,76.96,76.77,76.88,4600.0
2013-10-25 11:25:00,76.9,76.9,76.74,76.78,3100.0,76.9,76.9,76.74,76.78,3100.0
2013-10-25 11:30:00,76.83,76.96,76.8,76.92,2100.0,76.83,76.96,76.8,76.92,2100.0
2013-10-25 11:35:00,76.89,76.9,76.78,76.86,6300.0,76.89,76.9,76.78,76.86,6300.0
2013-10-25 11:40:00,76.87,76.87,76.69,76.82,6600.0,76.87,76.87,76.69,76.82,6600.0
2013-10-25 11:45:00,76.8,76.8,76.69,76.69,6400.0,76.8,76.8,76.69,76.69,6400.0
2013-10-25 11:50:00,76.69,76.75,76.58,76.64,4600.0,76.69,76.75,76.58,76.64,4600.0
2013-10-25 11:55:00,76.64,76.65,76.56,76.58,7100.0,76.64,76.65,76.56,76.58,7100.0
2013-10-25 12:00:00,76.51,76.56,76.15,76.26,8700.0,76.51,76.56,76.15,76.26,8700.0
2013-10-25 12:05:00,76.24,76.4,76.24,76.34,9000.0,76.24,76.4,76.24,76.34,9000.0
2013-10-25 12:10:00,76.33,76.33,76.17,76.18,1800.0,76.33,76.33,76.17,76.18,1800.0
2013-10-25 12:15:00,76.18,76.46,76.17,76.45,7700.0,76.18,76.46,76.17,76.45,7700.0
2013-10-25 12:20:00,76.5,76.57,76.49,76.57,2400.0,76.5,76.57,76.49,76.57,2400.0
2013-10-25 12:25:00,76.59,76.64,76.59,76.59,4000.0,76.59,76.64,76.59,76.59,4000.0
2013-10-25 12:30:00,76.58,76.58,76.52,76.54,3600.0,76.58,76.58,76.52,76.54,3600.0
2013-10-25 12:35:00,76.54,76.66,76.53,76.62,6900.0,76.54,76.66,76.53,76.62,6900.0
2013-10-25 12:40:00,76.61,76.67,76.56,76.66,7600.0,76.61,76.67,76.56,76.66,7600.0
2013-10-25 12:45:00,76.65,76.75,76.65,76.67,3600.0,76.65,76.75,76.65,76.67,3600.0
2013-10-25 12:50:00,76.67,76.72,76.65,76.65,3200.0,76.67,76.72,76.65,76.65,3200.0
2013-10-25 12:55:00,76.64,76.64,76.57,76.57,6900.0,76.64,76.64,76.57,76.57,6900.0
2013-10-25 13:00:00,76.56,76.62,76.55,76.59,1800.0,76.56,76.62,76.55,76.59,1800.0
2013-10-25 13:05:00,76.58,76.58,76.43,76.46,3800.0,76.58,76.58,76.43,76.46,3800.0
2013-10-25 13:10:00,76.43,76.57,76.43,76.57,4400.0,76.43,76.57,76.43,76.57,4400.0
2013-10-25 13:15:00,76.57,76.61,76.54,76.56,8800.0,76.57,76.61,76.54,76.56,8800.0
2013-10-25 13:20:00,76.55,76.55,76.4,76.51,2600.0,76.55,76.55,76.4,76.51,2600.0
2013-10-25 13:25:00,76.49,76.49,76.14,76.27,14100.0,76.49,76.49,76.14,76.27,14100.0
2013-10-25 13:30:00,76.25,76.27,76.16,76.19,8500.0,76.25,76.27,76.16,76.19,8500.0
2013-10-25 13:35:00,76.2,76.31,76.19,76.31,4000.0,76.2,76.31,76.19,76.31,4000.0
2013-10-25 13:40:00,76.31,76.46,76.31,76.32,3100.0,76.31,76.46,76.31,76.32,3100.0
2013-10-25 13:45:00,76.33,76.41,76.26,76.26,15600.0,76.33,76.41,76.26,76.26,15600.0
2013-10-25 13:50:00,76.25,76.28,76.23,76.25,2700.0,76.25,76.28,76.23,76.25,2700.0
2013-10-25 13:55:00,76.25,76.32,76.22,76.22,1500.0,76.25,76.32,76.22,76.22,1500.0
2013-10-25 14:00:00,76.23,76.44,76.23,76.43,4900.0,76.23,76.44,76.23,76.43,4900.0
2013-10-25 14:05:00,76.44,76.5,76.36,76.5,3000.0,76.44,76.5,76.36,76.5,3000.0
2013-10-25 14:10:00,76.46,76.46,76.35,76.39,3100.0,76.46,76.46,76.35,76.39,3100.0
2013-10-25 14:15:00,76.42,76.51,76.41,76.51,3700.0,76.42,76.51,76.41,76.51,3700.0
2013-10-25 14:20:00,76.52,76.52,76.43,76.51,8900.0,76.52,76.52,76.43,76.51,8900.0
2013-10-25 14:25:00,76.55,76.55,76.48,76.49,800.0,76.55,76.55,76.48,76.49,800.0
2013-10-25 14:30:00,76.47,76.52,76.37,76.37,4400.0,76.47,76.52,76.37,76.37,4400.0
2013-10-25 14:35:00,76.36,76.5,76.32,76.4,5100.0,76.36,76.5,76.32,76.4,5100.0
2013-10-25 14:40:00,76.42,76.57,76.42,76.47,4200.0,76.42,76.57,76.42,76.47,4200.0
2013-10-25 14:45:00,76.44,76.5,76.43,76.45,2200.0,76.44,76.5,76.43,76.45,2200.0
2013-10-25 14:50:00,76.49,76.54,76.43,76.54,3800.0,76.49,76.54,76.43,76.54,3800.0
2013-10-25 14:55:00,76.56,76.6,76.52,76.59,6100.0,76.56,76.6,76.52,76.59,6100.0
2013-10-25 15:00:00,76.6,76.66,76.55,76.59,8400.0,76.6,76.66,76.55,76.59,8400.0
2013-10-25 15:05:00,76.61,76.62,76.51,76.58,9600.0,76.61,76.62,76.51,76.58,9600.0
2013-10-25 15:10:00,76.59,76.63,76.54,76.59,10000.0,76.59,76.63,76.54,76.59,10000.0
2013-10-25 15:15:00,76.6,76.63,76.55,76.61,8500.0,76.6,76.63,76.55,76.61,8500.0
2013-10-25 15:20:00,76.61,76.67,76.61,76.67,8800.0,76.61,76.67,76.61,76.67,8800.0
2013-10-25 15:25:00,76.68,76.73,76.68,76.72,6400.0,76.68,76.73,76.68,76.72,6400.0
2013-10-25 15:30:00,76.72,76.78,76.71,76.71,11600.0,76.72,76.78,76.71,76.71,11600.0
2013-10-25 15:35:00,76.71,76.73,76.62,76.65,12200.0,76.71,76.73,76.62,76.65,12200.0
2013-10-25 15:40:00,76.68,76.74,76.63,76.69,21700.0,76.68,76.74,76.63,76.69,21700.0
2013-10-25 15:45:00,76.69,76.79,76.65,76.73,21000.0,76.69,76.79,76.65,76.73,21000.0
2013-10-25 15:50:00,76.71,76.86,76.71,76.74,41300.0,76.71,76.86,76.71,76.74,41300.0
2013-10-25 15:55:00,76.75,76.89,76.73,76.82,102300.0,76.75,76.89,76.73,76.82,102300.0
2013-10-28 09:30:00,76.67,76.8,76.21,76.7,9400.0,76.67,76.8,76.21,76.7,9400.0
2013-10-28 09:35:00,76.65,76.65,76.33,76.41,6100.0,76.65,76.65,76.33,76.41,6100.0
2013-10-28 09:40:00,76.41,76.84,76.35,76.69,64700.0,76.41,76.84,76.35,76.69,64700.0
2013-10-28 09:45:00,76.7,77.11,76.65,76.94,17100.0,76.7,77.11,76.65,76.94,17100.0
2013-10-28 09:50:00,76.94,76.94,76.76,76.91,7400.0,76.94,76.94,76.76,76.91,7400.0
2013-10-28 09:55:00,76.9,77.21,76.9,77.04,15000.0,76.9,77.21,76.9,77.04,15000.0
2013-10-28 10:00:00,77.05,77.13,76.97,77.11,16900.0,77.05,77.13,76.97,77.11,16900.0
2013-10-28 10:05:00,77.08,77.14,76.99,77.13,15400.0,77.08,77.14,76.99,77.13,15400.0
2013-10-28 10:10:00,77.04,77.23,77.01,77.17,4400.0,77.04,77.23,77.01,77.17,4400.0
2013-10-28 10:15:00,77.16,77.33,77.13,77.32,10900.0,77.16,77.33,77.13,77.32,10900.0
2013-10-28 10:20:00,77.33,77.5,77.27,77.45,20700.0,77.33,77.5,77.27,77.45,20700.0
2013-10-28 10:25:00,77.43,77.73,77.43,77.67,38500.0,77.43,77.73,77.43,77.67,38500.0
2013-10-28 10:30:00,77.73,77.73,77.31,77.33,8500.0,77.73,77.73,77.31,77.33,8500.0
2013-10-28 10:35:00,77.38,77.66,77.38,77.65,4400.0,77.38,77.66,77.38,77.65,4400.0
2013-10-28 10:40:00,77.56,77.56,77.27,77.3,16600.0,77.56,77.56,77.27,77.3,16600.0
2013-10-28 10:45:00,77.31,77.42,77.29,77.31,18000.0,77.31,77.42,77.29,77.31,18000.0
2013-10-28 10:50:00,77.34,77.4,77.27,77.35,14600.0,77.34,77.4,77.27,77.35,14600.0
2013-10-28 10:55:00,77.29,77.7,77.28,77.64,37900.0,77.29,77.7,77.28,77.64,37900.0
2013-10-28 11:00:00,77.64,77.64,77.27,77.39,15100.0,77.64,77.64,77.27,77.39,15100.0
2013-10-28 11:05:00,77.42,77.46,77.28,77.3,7100.0,77.42,77.46,77.28,77.3,7100.0
2013-10-28 11:10:00,77.32,77.44,77.27,77.38,6800.0,77.32,77.44,77.27,77.38,6800.0
2013-10-28 11:15:00,77.3,77.38,77.27,77.38,7600.0,77.3,77.38,77.27,77.38,7600.0
2013-10-28 11:20:00,77.34,77.39,77.26,77.39,4900.0,77.34,77.39,77.26,77.39,4900.0
2013-10-28 11:25:00,77.37,77.7,77.37,77.66,4400.0,77.37,77.7,77.37,77.66,4400.0
2013-10-28 11:30:00,77.66,77.66,77.34,77.44,46600.0,77.66,77.66,77.34,77.44,46600.0
2013-10-28 11:35:00,77.5,77.53,77.38,77.45,27200.0,77.5,77.53,77.38,77.45,27200.0
2013-10-28 11:40:00,77.44,77.5,77.28,77.41,7800.0,77.44,77.5,77.28,77.41,7800.0
2013-10-28 11:45:00,77.33,77.64,77.33,77.6,5900.0,77.33,77.64,77.33,77.6,5900.0
2013-10-28 11:50:00,77.57,77.63,77.49,77.63,9200.0,77.57,77.63,77.49,77.63,9200.0
2013-10-28 11:55:00,77.67,77.72,77.53,77.59,7700.0,77.67,77.72,77.53,77.59,7700.0
2013-10-28 12:00:00,77.63,77.74,77.58,77.71,11200.0,77.63,77.74,77.58,77.71,11200.0
2013-10-28 12:05:00,77.73,77.76,77.68,77.74,7700.0,77.73,77.76,77.68,77.74,7700.0
2013-10-28 12:10:00,77.74,77.76,77.65,77.74,6000.0,77.74,77.76,77.65,77.74,6000.0
2013-10-28 12:15:00,77.73,77.88,77.69,77.77,16900.0,77.73,77.88,77.69,77.77,16900.0
2013-10-28 12:20:00,77.74,77.77,77.7,77.7,8400.0,77.74,77.77,77.7,77.7,8400.0
2013-10-28 12:25:00,77.76,77.77,77.52,77.59,11800.0,77.76,77.77,77.52,77.59,11800.0
2013-10-28 12:30:00,77.63,77.74,77.58,77.71,4800.0,77.63,77.74,77.58,77.71,4800.0
2013-10-28 12:35:00,77.7,77.87,77.7,77.79,6700.0,77.7,77.87,77.7,77.79,6700.0
2013-10-28 12:40:00,77.79,77.85,77.72,77.72,3400.0,77.79,77.85,77.72,77.72,3400.0
2013-10-28 12:45:00,77.8,78.0,77.8,77.99,11900.0,77.8,78.0,77.8,77.99,11900.0
2013-10-28 12:50:00,77.94,77.98,77.83,77.9,4600.0,77.94,77.98,77.83,77.9,4600.0
2013-10-28 12:55:00,77.9,77.95,77.84,77.95,2600.0,77.9,77.95,77.84,77.95,2600.0
2013-10-28 13:00:00,77.94,78.0,77.91,78.0,6500.0,77.94,78.0,77.91,78.0,6500.0
2013-10-28 13:05:00,77.99,78.0,77.93,77.97,2800.0,77.99,78.0,77.93,77.97,2800.0
2013-10-28 13:10:00,78.0,78.01,77.92,77.94,10100.0,78.0,78.01,77.92,77.94,10100.0
2013-10-28 13:15:00,77.94,77.94,77.61,77.61,38300.0,77.94,77.94,77.61,77.61,38300.0
2013-10-28 13:20:00,77.67,77.71,77.4,77.4,5000.0,77.67,77.71,77.4,77.4,5000.0
2013-10-28 13:25:00,77.43,77.43,77.22,77.22,5900.0,77.43,77.43,77.22,77.22,5900.0
2013-10-28 13:30:00,77.25,77.25,77.19,77.23,6400.0,77.25,77.25,77.19,77.23,6400.0
2013-10-28 13:35:00,77.3,77.85,77.3,77.82,5900.0,77.3,77.85,77.3,77.82,5900.0
2013-10-28 13:40:00,77.84,77.99,77.81,77.89,4200.0,77.84,77.99,77.81,77.89,4200.0
2013-10-28 13:45:00,77.9,77.93,77.81,77.88,3800.0,77.9,77.93,77.81,77.88,3800.0
2013-10-28 13:50:00,77.93,77.98,77.68,77.78,5600.0,77.93,77.98,77.68,77.78,5600.0
2013-10-28 13:55:00,77.76,77.76,77.53,77.72,7700.0,77.76,77.76,77.53,77.72,7700.0
2013-10-28 14:00:00,77.72,77.75,77.52,77.73,7400.0,77.72,77.75,77.52,77.73,7400.0
2013-10-28 14:05:00,77.7,77.75,77.64,77.75,7300.0,77.7,77.75,77.64,77.75,7300.0
2013-10-28 14:10:00,77.69,77.74,77.59,77.69,7800.0,77.69,77.74,77.59,77.69,7800.0
2013-10-28 14:15:00,77.65,77.75,77.55,77.55,7200.0,77.65,77.75,77.55,77.55,7200.0
2013-10-28 14:20:00,77.56,77.78,77.56,77.75,8100.0,77.56,77.78,77.56,77.75,8100.0
2013-10-28 14:25:00,77.75,77.76,77.59,77.71,5100.0,77.75,77.76,77.59,77.71,5100.0
2013-10-28 14:30:00,77.67,77.74,77.6,77.65,6500.0,77.67,77.74,77.6,77.65,6500.0
2013-10-28 14:35:00,77.63,77.72,77.45,77.72,7800.0,77.63,77.72,77.45,77.72,7800.0
2013-10-28 14:40:00,77.66,77.75,77.6,77.73,29400.0,77.66,77.75,77.6,77.73,29400.0
2013-10-28 14:45:00,77.72,77.84,77.68,77.8,72300.0,77.72,77.84,77.68,77.8,72300.0
2013-10-28 14:50:00,77.85,77.9,77.75,77.78,17100.0,77.85,77.9,77.75,77.78,17100.0
2013-10-28 14:55:00,77.76,77.92,77.76,77.89,11500.0,77.76,77.92,77.76,77.89,11500.0
2013-10-28 15:00:00,77.9,77.94,77.86,77.89,16000.0,77.9,77.94,77.86,77.89,16000.0
2013-10-28 15:05:00,77.91,77.96,77.88,77.89,45200.0,77.91,77.96,77.88,77.89,45200.0
2013-10-28 15:10:00,77.9,77.93,77.88,77.9,32600.0,77.9,77.93,77.88,77.9,32600.0
2013-10-28 15:15:00,77.92,77.94,77.88,77.92,31600.0,77.92,77.94,77.88,77.92,31600.0
2013-10-28 15:20:00,77.91,78.0,77.88,77.96,34000.0,77.91,78.0,77.88,77.96,34000.0
2013-10-28 15:25:00,77.96,77.96,77.89,77.93,19600.0,77.96,77.96,77.89,77.93,19600.0
2013-10-28 15:30:00,77.91,77.96,77.84,77.9,26700.0,77.91,77.96,77.84,77.9,26700.0
2013-10-28 15:35:00,77.91,77.97,77.9,77.94,27700.0,77.91,77.97,77.9,77.94,27700.0
2013-10-28 15:40:00,77.94,77.99,77.93,77.94,37100.0,77.94,77.99,77.93,77.94,37100.0
2013-10-28 15:45:00,77.94,77.97,77.9,77.91,65600.0,77.94,77.97,77.9,77.91,65600.0
2013-10-28 15:50:00,77.87,77.9,77.6,77.61,77600.0,77.87,77.9,77.6,77.61,77600.0
2013-10-28 15:55:00,77.61,77.88,77.56,77.81,84100.0,77.61,77.88,77.56,77.81,84100.0
2013-10-29 09:30:00,76.08,76.45,75.2,75.51,75300.0,76.08,76.45,75.2,75.51,75300.0
2013-10-29 09:35:00,75.43,75.43,74.34,74.5,125500.0,75.43,75.43,74.34,74.5,125500.0
2013-10-29 09:40:00,74.61,74.78,73.89,74.1,172100.0,74.61,74.78,73.89,74.1,172100.0
2013-10-29 09:45:00,74.19,74.62,72.57,72.76,193400.0,74.19,74.62,72.57,72.76,193400.0
2013-10-29 09:50:00,72.83,74.85,72.75,73.75,191100.0,72.83,74.85,72.75,73.75,191100.0
2013-10-29 09:55:00,73.78,73.94,73.3,73.86,111400.0,73.78,73.94,73.3,73.86,111400.0
2013-10-29 10:00:00,73.6,74.04,73.51,74.02,68500.0,73.6,74.04,73.51,74.02,68500.0
2013-10-29 10:05:00,73.99,74.5,73.99,74.31,76800.0,73.99,74.5,73.99,74.31,76800.0
2013-10-29 10:10:00,74.31,74.79,74.07,74.62,65500.0,74.31,74.79,74.07,74.62,65500.0
2013-10-29 10:15:00,74.62,75.51,74.6,75.48,111600.0,74.62,75.51,74.6,75.48,111600.0
2013-10-29 10:20:00,75.5,75.56,75.01,75.1,73800.0,75.5,75.56,75.01,75.1,73800.0
2013-10-29 10:25:00,75.16,75.54,75.16,75.3,72600.0,75.16,75.54,75.16,75.3,72600.0
2013-10-29 10:30:00,75.36,75.84,75.22,75.27,38400.0,75.36,75.84,75.22,75.27,38400.0
2013-10-29 10:35:00,75.21,75.6,75.2,75.3,39700.0,75.21,75.6,75.2,75.3,39700.0
2013-10-29 10:40:00,75.31,75.36,74.51,74.64,68300.0,75.31,75.36,74.51,74.64,68300.0
2013-10-29 10:45:00,74.67,75.08,74.45,74.95,38700.0,74.67,75.08,74.45,74.95,38700.0
2013-10-29 10:50:00,74.93,75.12,74.78,74.96,35000.0,74.93,75.12,74.78,74.96,35000.0
2013-10-29 10:55:00,74.85,75.17,74.85,75.15,29400.0,74.85,75.17,74.85,75.15,29400.0
2013-10-29 11:00:00,75.22,75.23,74.75,74.86,17200.0,75.22,75.23,74.75,74.86,17200.0
2013-10-29 11:05:00,74.86,75.13,74.85,75.13,31100.0,74.86,75.13,74.85,75.13,31100.0
2013-10-29 11:10:00,75.06,75.06,74.86,74.95,26600.0,75.06,75.06,74.86,74.95,26600.0
2013-10-29 11:15:00,74.93,75.16,74.92,75.0,26400.0,74.93,75.16,74.92,75.0,26400.0
2013-10-29 11:20:00,74.97,75.01,74.84,74.86,32500.0,74.97,75.01,74.84,74.86,32500.0
2013-10-29 11:25:00,74.87,75.58,74.86,74.92,22400.0,74.87,75.58,74.86,74.92,22400.0
2013-10-29 11:30:00,74.91,75.06,74.53,74.53,42400.0,74.91,75.06,74.53,74.53,42400.0
2013-10-29 11:35:00,74.55,74.81,74.5,74.69,42900.0,74.55,74.81,74.5,74.69,42900.0
2013-10-29 11:40:00,74.68,74.97,74.64,74.85,42200.0,74.68,74.97,74.64,74.85,42200.0
2013-10-29 11:45:00,74.9,75.0,74.9,74.9,20300.0,74.9,75.0,74.9,74.9,20300.0
2013-10-29 11:50:00,75.01,75.54,74.95,75.23,21300.0,75.01,75.54,74.95,75.23,21300.0
2013-10-29 11:55:00,75.24,75.27,75.0,75.19,27900.0,75.24,75.27,75.0,75.19,27900.0
2013-10-29 12:00:00,75.12,75.78,75.09,75.78,45700.0,75.12,75.78,75.09,75.78,45700.0
2013-10-29 12:05:00,75.71,75.71,75.02,75.3,62800.0,75.71,75.71,75.02,75.3,62800.0
2013-10-29 12:10:00,75.29,75.53,75.09,75.53,12500.0,75.29,75.53,75.09,75.53,12500.0
2013-10-29 12:15:00,75.62,75.96,75.53,75.77,26900.0,75.62,75.96,75.53,75.77,26900.0
2013-10-29 12:20:00,75.62,75.86,75.43,75.58,23300.0,75.62,75.86,75.43,75.58,23300.0
2013-10-29 12:25:00,75.63,76.22,75.51,75.89,30000.0,75.63,76.22,75.51,75.89,30000.0
2013-10-29 12:30:00,75.87,76.1,75.4,75.45,30200.0,75.87,76.1,75.4,75.45,30200.0
2013-10-29 12:35:00,75.4,75.4,75.04,75.07,18300.0,75.4,75.4,75.04,75.07,18300.0
2013-10-29 12:40:00,75.04,75.2,74.99,75.2,14000.0,75.04,75.2,74.99,75.2,14000.0
2013-10-29 12:45:00,75.2,75.31,75.2,75.31,7500.0,75.2,75.31,75.2,75.31,7500.0
2013-10-29 12:50:00,75.31,75.36,74.98,75.01,10000.0,75.31,75.36,74.98,75.01,10000.0
2013-10-29 12:55:00,75.05,75.15,74.97,75.04,10700.0,75.05,75.15,74.97,75.04,10700.0
2013-10-29 13:00:00,75.0,75.29,75.0,75.12,14800.0,75.0,75.29,75.0,75.12,14800.0
2013-10-29 13:05:00,75.12,75.31,75.08,75.25,20900.0,75.12,75.31,75.08,75.25,20900.0
2013-10-29 13:10:00,75.25,76.08,75.25,75.94,79100.0,75.25,76.08,75.25,75.94,79100.0
2013-10-29 13:15:00,75.9,76.18,75.53,75.55,49800.0,75.9,76.18,75.53,75.55,49800.0
2013-10-29 13:20:00,75.54,75.84,75.15,75.15,37200.0,75.54,75.84,75.15,75.15,37200.0
2013-10-29 13:25:00,75.2,75.42,75.07,75.41,22900.0,75.2,75.42,75.07,75.41,22900.0
2013-10-29 13:30:00,75.41,75.84,75.41,75.83,11500.0,75.41,75.84,75.41,75.83,11500.0
2013-10-29 13:35:00,75.86,75.9,75.39,75.39,14600.0,75.86,75.9,75.39,75.39,14600.0
2013-10-29 13:40:00,75.39,75.4,75.24,75.24,7200.0,75.39,75.4,75.24,75.24,7200.0
2013-10-29 13:45:00,75.23,75.36,75.06,75.16,5400.0,75.23,75.36,75.06,75.16,5400.0
2013-10-29 13:50:00,75.17,75.29,75.09,75.2,5100.0,75.17,75.29,75.09,75.2,5100.0
2013-10-29 13:55:00,75.17,75.22,75.04,75.14,8900.0,75.17,75.22,75.04,75.14,8900.0
2013-10-29 14:00:00,75.12,75.43,75.12,75.42,40600.0,75.12,75.43,75.12,75.42,40600.0
2013-10-29 14:05:00,75.38,75.46,75.26,75.33,9000.0,75.38,75.46,75.26,75.33,9000.0
2013-10-29 14:10:00,75.33,75.45,75.28,75.32,13600.0,75.33,75.45,75.28,75.32,13600.0
2013-10-29 14:15:00,75.33,75.54,75.13,75.5,24000.0,75.33,75.54,75.13,75.5,24000.0
2013-10-29 14:20:00,75.52,75.64,75.42,75.58,16000.0,75.52,75.64,75.42,75.58,16000.0
2013-10-29 14:25:00,75.58,75.83,75.57,75.77,19300.0,75.58,75.83,75.57,75.77,19300.0
2013-10-29 14:30:00,75.82,75.94,75.71,75.76,18000.0,75.82,75.94,75.71,75.76,18000.0
2013-10-29 14:35:00,75.78,75.78,75.47,75.51,62900.0,75.78,75.78,75.47,75.51,62900.0
2013-10-29 14:40:00,75.49,75.66,75.39,75.45,21700.0,75.49,75.66,75.39,75.45,21700.0
2013-10-29 14:45:00,75.47,75.77,75.47,75.68,22700.0,75.47,75.77,75.47,75.68,22700.0
2013-10-29 14:50:00,75.72,75.87,75.62,75.66,18500.0,75.72,75.87,75.62,75.66,18500.0
2013-10-29 14:55:00,75.67,75.89,75.63,75.85,19200.0,75.67,75.89,75.63,75.85,19200.0
2013-10-29 15:00:00,75.84,76.12,75.77,75.98,33300.0,75.84,76.12,75.77,75.98,33300.0
2013-10-29 15:05:00,75.98,76.34,75.98,76.34,30800.0,75.98,76.34,75.98,76.34,30800.0
2013-10-29 15:10:00,76.32,76.72,76.3,76.65,56500.0,76.32,76.72,76.3,76.65,56500.0
2013-10-29 15:15:00,76.65,76.88,76.46,76.63,41600.0,76.65,76.88,76.46,76.63,41600.0
2013-10-29 15:20:00,76.63,76.63,76.04,76.14,46600.0,76.63,76.63,76.04,76.14,46600.0
2013-10-29 15:25:00,76.14,76.19,76.07,76.17,78500.0,76.14,76.19,76.07,76.17,78500.0
2013-10-29 15:30:00,76.13,76.31,76.08,76.22,33500.0,76.13,76.31,76.08,76.22,33500.0
2013-10-29 15:35:00,76.22,76.24,76.04,76.08,34600.0,76.22,76.24,76.04,76.08,34600.0
2013-10-29 15:40:00,76.04,76.13,75.69,75.69,78400.0,76.04,76.13,75.69,75.69,78400.0
2013-10-29 15:45:00,75.69,75.85,75.6,75.61,74700.0,75.69,75.85,75.6,75.61,74700.0
2013-10-29 15:50:00,75.6,75.89,75.6,75.75,103000.0,75.6,75.89,75.6,75.75,103000.0
2013-10-29 15:55:00,75.77,76.21,75.66,76.07,134200.0,75.77,76.21,75.66,76.07,134200.0
2013-10-30 09:30:00,74.97,75.24,74.21,74.26,74300.0,74.97,75.24,74.21,74.26,74300.0
2013-10-30 09:35:00,74.4,75.14,73.69,75.07,58600.0,74.4,75.14,73.69,75.07,58600.0
2013-10-30 09:40:00,75.09,75.37,74.44,74.51,66900.0,75.09,75.37,74.44,74.51,66900.0
2013-10-30 09:45:00,74.46,74.8,74.34,74.66,18100.0,74.46,74.8,74.34,74.66,18100.0
2013-10-30 09:50:00,74.58,75.12,74.58,74.78,35500.0,74.58,75.12,74.58,74.78,35500.0
2013-10-30 09:55:00,74.77,75.06,74.77,74.84,20400.0,74.77,75.06,74.77,74.84,20400.0
2013-10-30 10:00:00,74.83,74.83,74.49,74.49,13400.0,74.83,74.83,74.49,74.49,13400.0
2013-10-30 10:05:00,74.48,74.55,74.03,74.11,27900.0,74.48,74.55,74.03,74.11,27900.0
2013-10-30 10:10:00,74.2,74.2,73.71,74.07,32200.0,74.2,74.2,73.71,74.07,32200.0
2013-10-30 10:15:00,74.1,74.1,73.89,74.06,25000.0,74.1,74.1,73.89,74.06,25000.0
2013-10-30 10:20:00,74.05,74.09,73.94,73.99,25100.0,74.05,74.09,73.94,73.99,25100.0
2013-10-30 10:25:00,73.93,74.06,73.87,73.96,20700.0,73.93,74.06,73.87,73.96,20700.0
2013-10-30 10:30:00,73.96,73.98,73.72,73.9,25900.0,73.96,73.98,73.72,73.9,25900.0
2013-10-30 10:35:00,73.85,73.93,73.57,73.69,14500.0,73.85,73.93,73.57,73.69,14500.0
2013-10-30 10:40:00,73.67,73.88,73.61,73.87,5200.0,73.67,73.88,73.61,73.87,5200.0
2013-10-30 10:45:00,73.88,73.88,73.75,73.76,15200.0,73.88,73.88,73.75,73.76,15200.0
2013-10-30 10:50:00,73.75,73.9,73.74,73.9,9700.0,73.75,73.9,73.74,73.9,9700.0
2013-10-30 10:55:00,73.84,74.23,73.77,74.23,24600.0,73.84,74.23,73.77,74.23,24600.0
2013-10-30 11:00:00,74.21,74.41,73.91,73.93,19800.0,74.21,74.41,73.91,73.93,19800.0
2013-10-30 11:05:00,73.9,73.99,73.87,73.91,5400.0,73.9,73.99,73.87,73.91,5400.0
2013-10-30 11:10:00,73.9,73.91,73.75,73.91,7200.0,73.9,73.91,73.75,73.91,7200.0
2013-10-30 11:15:00,73.9,73.9,73.75,73.79,5800.0,73.9,73.9,73.75,73.79,5800.0
2013-10-30 11:20:00,73.78,73.88,73.73,73.82,29200.0,73.78,73.88,73.73,73.82,29200.0
2013-10-30 11:25:00,73.82,73.82,73.65,73.66,6600.0,73.82,73.82,73.65,73.66,6600.0
2013-10-30 11:30:00,73.66,73.72,73.56,73.72,10900.0,73.66,73.72,73.56,73.72,10900.0
2013-10-30 11:35:00,73.72,73.72,73.55,73.57,6000.0,73.72,73.72,73.55,73.57,6000.0
2013-10-30 11:40:00,73.54,73.63,73.5,73.57,30500.0,73.54,73.63,73.5,73.57,30500.0
2013-10-30 11:45:00,73.61,73.62,73.42,73.48,8400.0,73.61,73.62,73.42,73.48,8400.0
2013-10-30 11:50:00,73.42,73.46,73.21,73.23,20700.0,73.42,73.46,73.21,73.23,20700.0
2013-10-30 11:55:00,73.22,73.35,72.91,72.95,27600.0,73.22,73.35,72.91,72.95,27600.0
2013-10-30 12:00:00,72.98,73.14,72.87,73.14,10300.0,72.98,73.14,72.87,73.14,10300.0
2013-10-30 12:05:00,73.17,73.18,72.9,72.97,45200.0,73.17,73.18,72.9,72.97,45200.0
2013-10-30 12:10:00,72.97,73.0,72.83,72.99,11200.0,72.97,73.0,72.83,72.99,11200.0
2013-10-30 12:15:00,72.98,73.09,72.67,72.7,57600.0,72.98,73.09,72.67,72.7,57600.0
2013-10-30 12:20:00,72.71,72.83,72.7,72.8,5400.0,72.71,72.83,72.7,72.8,5400.0
2013-10-30 12:25:00,72.77,72.81,72.73,72.73,1900.0,72.77,72.81,72.73,72.73,1900.0
2013-10-30 12:30:00,72.8,72.9,72.78,72.78,8700.0,72.8,72.9,72.78,72.78,8700.0
2013-10-30 12:35:00,72.87,72.87,72.65,72.66,12700.0,72.87,72.87,72.65,72.66,12700.0
2013-10-30 12:40:00,72.66,72.77,72.61,72.74,23200.0,72.66,72.77,72.61,72.74,23200.0
2013-10-30 12:45:00,72.75,72.89,72.74,72.77,20300.0,72.75,72.89,72.74,72.77,20300.0
2013-10-30 12:50:00,72.75,72.97,72.75,72.97,6700.0,72.75,72.97,72.75,72.97,6700.0
2013-10-30 12:55:00,72.98,73.0,72.84,72.84,15500.0,72.98,73.0,72.84,72.84,15500.0
2013-10-30 13:00:00,72.88,72.95,72.75,72.8,14700.0,72.88,72.95,72.75,72.8,14700.0
2013-10-30 13:05:00,72.8,72.82,72.72,72.74,3700.0,72.8,72.82,72.72,72.74,3700.0
2013-10-30 13:10:00,72.75,72.81,72.67,72.73,26000.0,72.75,72.81,72.67,72.73,26000.0
2013-10-30 13:15:00,72.72,72.85,72.69,72.76,11300.0,72.72,72.85,72.69,72.76,11300.0
2013-10-30 13:20:00,72.7,72.7,72.52,72.52,11400.0,72.7,72.7,72.52,72.52,11400.0
2013-10-30 13:25:00,72.52,72.59,72.42,72.44,11000.0,72.52,72.59,72.42,72.44,11000.0
2013-10-30 13:30:00,72.44,72.56,72.42,72.43,19000.0,72.44,72.56,72.42,72.43,19000.0
2013-10-30 13:35:00,72.43,72.52,72.38,72.41,11600.0,72.43,72.52,72.38,72.41,11600.0
2013-10-30 13:40:00,72.51,72.58,72.43,72.48,13400.0,72.51,72.58,72.43,72.48,13400.0
2013-10-30 13:45:00,72.41,72.51,72.26,72.4,23000.0,72.41,72.51,72.26,72.4,23000.0
2013-10-30 13:50:00,72.36,72.36,72.16,72.22,13800.0,72.36,72.36,72.16,72.22,13800.0
2013-10-30 13:55:00,72.23,72.23,71.87,72.1,31500.0,72.23,72.23,71.87,72.1,31500.0
2013-10-30 14:00:00,72.1,72.43,71.88,72.07,25700.0,72.1,72.43,71.88,72.07,25700.0
2013-10-30 14:05:00,72.07,72.23,71.88,71.89,24000.0,72.07,72.23,71.88,71.89,24000.0
2013-10-30 14:10:00,71.89,72.3,71.81,71.97,37200.0,71.89,72.3,71.81,71.97,37200.0
2013-10-30 14:15:00,72.0,72.2,71.63,71.76,38100.0,72.0,72.2,71.63,71.76,38100.0
2013-10-30 14:20:00,71.89,72.0,71.72,71.74,23400.0,71.89,72.0,71.72,71.74,23400.0
2013-10-30 14:25:00,71.74,71.74,71.36,71.73,27600.0,71.74,71.74,71.36,71.73,27600.0
2013-10-30 14:30:00,71.73,71.82,71.51,71.64,31700.0,71.73,71.82,71.51,71.64,31700.0
2013-10-30 14:35:00,71.7,71.76,71.41,71.43,26500.0,71.7,71.76,71.41,71.43,26500.0
2013-10-30 14:40:00,71.43,71.44,70.76,70.76,65400.0,71.43,71.44,70.76,70.76,65400.0
2013-10-30 14:45:00,70.76,71.28,70.76,70.96,41500.0,70.76,71.28,70.76,70.96,41500.0
2013-10-30 14:50:00,70.93,71.1,70.91,70.95,33800.0,70.93,71.1,70.91,70.95,33800.0
2013-10-30 14:55:00,71.0,71.2,70.88,71.0,54400.0,71.0,71.2,70.88,71.0,54400.0
2013-10-30 15:00:00,71.0,71.11,70.97,71.02,43100.0,71.0,71.11,70.97,71.02,43100.0
2013-10-30 15:05:00,71.05,71.19,70.94,71.0,127400.0,71.05,71.19,70.94,71.0,127400.0
2013-10-30 15:10:00,71.0,71.05,70.97,71.05,45600.0,71.0,71.05,70.97,71.05,45600.0
2013-10-30 15:15:00,71.05,71.32,71.0,71.19,106600.0,71.05,71.32,71.0,71.19,106600.0
2013-10-30 15:20:00,71.21,71.33,71.19,71.3,71200.0,71.21,71.33,71.19,71.3,71200.0
2013-10-30 15:25:00,71.31,71.81,71.29,71.79,54100.0,71.31,71.81,71.29,71.79,54100.0
2013-10-30 15:30:00,71.76,71.8,71.59,71.65,60200.0,71.76,71.8,71.59,71.65,60200.0
2013-10-30 15:35:00,71.62,71.64,71.47,71.58,42300.0,71.62,71.64,71.47,71.58,42300.0
2013-10-30 15:40:00,71.58,71.78,71.58,71.66,45700.0,71.58,71.78,71.58,71.66,45700.0
2013-10-30 15:45:00,71.64,71.81,71.61,71.75,144800.0,71.64,71.81,71.61,71.75,144800.0
2013-10-30 15:50:00,71.82,71.86,71.68,71.75,128100.0,71.82,71.86,71.68,71.75,128100.0
2013-10-30 15:55:00,71.76,71.98,71.61,71.72,178700.0,71.76,71.98,71.61,71.72,178700.0
2013-10-31 09:30:00,71.67,71.75,71.22,71.49,30400.0,71.67,71.75,71.22,71.49,30400.0
2013-10-31 09:35:00,71.42,71.87,71.3,71.82,27800.0,71.42,71.87,71.3,71.82,27800.0
2013-10-31 09:40:00,71.86,72.24,71.74,72.05,62500.0,71.86,72.24,71.74,72.05,62500.0
2013-10-31 09:45:00,72.07,72.27,72.06,72.18,21700.0,72.07,72.27,72.06,72.18,21700.0
2013-10-31 09:50:00,72.19,72.38,72.09,72.09,91900.0,72.19,72.38,72.09,72.09,91900.0
2013-10-31 09:55:00,72.18,72.18,71.78,71.9,41200.0,72.18,72.18,71.78,71.9,41200.0
2013-10-31 10:00:00,71.87,71.87,71.52,71.63,46200.0,71.87,71.87,71.52,71.63,46200.0
2013-10-31 10:05:00,71.64,71.65,70.94,71.12,50700.0,71.64,71.65,70.94,71.12,50700.0
2013-10-31 10:10:00,71.17,71.38,71.03,71.24,38100.0,71.17,71.38,71.03,71.24,38100.0
2013-10-31 10:15:00,71.3,71.3,71.03,71.22,44700.0,71.3,71.3,71.03,71.22,44700.0
2013-10-31 10:20:00,71.19,71.29,70.64,70.73,53900.0,71.19,71.29,70.64,70.73,53900.0
2013-10-31 10:25:00,70.76,70.92,70.54,70.59,38000.0,70.76,70.92,70.54,70.59,38000.0
2013-10-31 10:30:00,70.64,70.85,70.5,70.5,28000.0,70.64,70.85,70.5,70.5,28000.0
2013-10-31 10:35:00,70.5,70.56,70.26,70.33,21500.0,70.5,70.56,70.26,70.33,21500.0
2013-10-31 10:40:00,70.31,70.56,70.25,70.45,11400.0,70.31,70.56,70.25,70.45,11400.0
2013-10-31 10:45:00,70.55,70.74,70.31,70.46,21200.0,70.55,70.74,70.31,70.46,21200.0
2013-10-31 10:50:00,70.5,70.96,70.5,70.83,12300.0,70.5,70.96,70.5,70.83,12300.0
2013-10-31 10:55:00,70.88,71.01,70.62,70.73,24700.0,70.88,71.01,70.62,70.73,24700.0
2013-10-31 11:00:00,70.73,71.0,70.73,70.97,22400.0,70.73,71.0,70.73,70.97,22400.0
2013-10-31 11:05:00,70.96,70.97,70.73,70.97,12300.0,70.96,70.97,70.73,70.97,12300.0
2013-10-31 11:10:00,70.89,71.05,70.86,71.04,21000.0,70.89,71.05,70.86,71.04,21000.0
2013-10-31 11:15:00,71.05,71.05,70.72,70.74,13200.0,71.05,71.05,70.72,70.74,13200.0
2013-10-31 11:20:00,70.71,70.88,70.67,70.7,13800.0,70.71,70.88,70.67,70.7,13800.0
2013-10-31 11:25:00,70.8,70.86,70.66,70.76,8400.0,70.8,70.86,70.66,70.76,8400.0
2013-10-31 11:30:00,70.7,70.83,70.64,70.69,12700.0,70.7,70.83,70.64,70.69,12700.0
2013-10-31 11:35:00,70.77,70.9,70.69,70.9,35900.0,70.77,70.9,70.69,70.9,35900.0
2013-10-31 11:40:00,70.9,70.95,70.78,70.95,32500.0,70.9,70.95,70.78,70.95,32500.0
2013-10-31 11:45:00,70.95,71.02,70.93,70.95,9000.0,70.95,71.02,70.93,70.95,9000.0
2013-10-31 11:50:00,70.91,70.94,70.83,70.92,8500.0,70.91,70.94,70.83,70.92,8500.0
2013-10-31 11:55:00,70.88,70.91,70.77,70.86,14200.0,70.88,70.91,70.77,70.86,14200.0
2013-10-31 12:00:00,70.85,70.91,70.62,70.85,14500.0,70.85,70.91,70.62,70.85,14500.0
2013-10-31 12:05:00,70.85,71.03,70.85,70.94,40100.0,70.85,71.03,70.85,70.94,40100.0
2013-10-31 12:10:00,70.92,71.05,70.88,71.0,7000.0,70.92,71.05,70.88,71.0,7000.0
2013-10-31 12:15:00,70.98,71.19,70.97,71.11,8300.0,70.98,71.19,70.97,71.11,8300.0
2013-10-31 12:20:00,71.11,71.18,71.08,71.18,5200.0,71.11,71.18,71.08,71.18,5200.0
2013-10-31 12:25:00,71.21,71.24,71.12,71.12,8100.0,71.21,71.24,71.12,71.12,8100.0
2013-10-31 12:30:00,71.13,71.33,71.1,71.29,7500.0,71.13,71.33,71.1,71.29,7500.0
2013-10-31 12:35:00,71.25,71.33,71.1,71.33,17700.0,71.25,71.33,71.1,71.33,17700.0
2013-10-31 12:40:00,71.34,71.42,71.26,71.36,5700.0,71.34,71.42,71.26,71.36,5700.0
2013-10-31 12:45:00,71.36,71.37,71.2,71.36,18200.0,71.36,71.37,71.2,71.36,18200.0
2013-10-31 12:50:00,71.37,71.45,71.24,71.39,40400.0,71.37,71.45,71.24,71.39,40400.0
2013-10-31 12:55:00,71.4,71.42,71.17,71.17,10800.0,71.4,71.42,71.17,71.17,10800.0
2013-10-31 13:00:00,71.16,71.38,71.16,71.38,10800.0,71.16,71.38,71.16,71.38,10800.0
2013-10-31 13:05:00,71.35,71.44,71.32,71.32,15600.0,71.35,71.44,71.32,71.32,15600.0
2013-10-31 13:10:00,71.32,71.47,71.31,71.4,15000.0,71.32,71.47,71.31,71.4,15000.0
2013-10-31 13:15:00,71.4,71.5,71.4,71.46,16100.0,71.4,71.5,71.4,71.46,16100.0
2013-10-31 13:20:00,71.48,71.54,71.44,71.46,14400.0,71.48,71.54,71.44,71.46,14400.0
2013-10-31 13:25:00,71.49,71.52,71.4,71.48,28300.0,71.49,71.52,71.4,71.48,28300.0
2013-10-31 13:30:00,71.48,71.57,71.42,71.46,14500.0,71.48,71.57,71.42,71.46,14500.0
2013-10-31 13:35:00,71.42,71.64,71.41,71.64,16200.0,71.42,71.64,71.41,71.64,16200.0
2013-10-31 13:40:00,71.64,71.67,71.51,71.51,13000.0,71.64,71.67,71.51,71.51,13000.0
2013-10-31 13:45:00,71.54,71.7,71.5,71.66,16100.0,71.54,71.7,71.5,71.66,16100.0
2013-10-31 13:50:00,71.65,71.71,71.56,71.59,12500.0,71.65,71.71,71.56,71.59,12500.0
2013-10-31 13:55:00,71.59,71.64,71.45,71.48,10600.0,71.59,71.64,71.45,71.48,10600.0
2013-10-31 14:00:00,71.52,71.61,71.51,71.55,25000.0,71.52,71.61,71.51,71.55,25000.0
2013-10-31 14:05:00,71.53,71.62,71.5,71.53,66200.0,71.53,71.62,71.5,71.53,66200.0
2013-10-31 14:10:00,71.53,71.56,71.48,71.51,15400.0,71.53,71.56,71.48,71.51,15400.0
2013-10-31 14:15:00,71.53,71.87,71.53,71.83,10700.0,71.53,71.87,71.53,71.83,10700.0
2013-10-31 14:20:00,71.83,71.86,71.75,71.79,6600.0,71.83,71.86,71.75,71.79,6600.0
2013-10-31 14:25:00,71.82,71.83,71.62,71.62,8200.0,71.82,71.83,71.62,71.62,8200.0
2013-10-31 14:30:00,71.61,71.66,71.49,71.5,19800.0,71.61,71.66,71.49,71.5,19800.0
2013-10-31 14:35:00,71.49,71.52,71.4,71.45,7600.0,71.49,71.52,71.4,71.45,7600.0
2013-10-31 14:40:00,71.5,71.53,71.42,71.47,6200.0,71.5,71.53,71.42,71.47,6200.0
2013-10-31 14:45:00,71.42,71.54,71.37,71.54,18600.0,71.42,71.54,71.37,71.54,18600.0
2013-10-31 14:50:00,71.52,71.54,71.42,71.43,15600.0,71.52,71.54,71.42,71.43,15600.0
2013-10-31 14:55:00,71.42,71.52,71.41,71.42,13900.0,71.42,71.52,71.41,71.42,13900.0
2013-10-31 15:00:00,71.41,71.56,71.33,71.54,27700.0,71.41,71.56,71.33,71.54,27700.0
2013-10-31 15:05:00,71.51,71.58,71.42,71.52,24400.0,71.51,71.58,71.42,71.52,24400.0
2013-10-31 15:10:00,71.55,71.71,71.51,71.64,21000.0,71.55,71.71,71.51,71.64,21000.0
2013-10-31 15:15:00,71.63,71.68,71.61,71.63,16100.0,71.63,71.68,71.61,71.63,16100.0
2013-10-31 15:20:00,71.62,71.75,71.62,71.66,22700.0,71.62,71.75,71.62,71.66,22700.0
2013-10-31 15:25:00,71.67,71.73,71.62,71.65,33000.0,71.67,71.73,71.62,71.65,33000.0
2013-10-31 15:30:00,71.6,71.65,71.49,71.51,42400.0,71.6,71.65,71.49,71.51,42400.0
2013-10-31 15:35:00,71.51,71.69,71.5,71.59,40500.0,71.51,71.69,71.5,71.59,40500.0
2013-10-31 15:40:00,71.6,71.73,71.59,71.68,98200.0,71.6,71.73,71.59,71.68,98200.0
2013-10-31 15:45:00,71.66,71.66,71.5,71.52,45600.0,71.66,71.66,71.5,71.52,45600.0
2013-10-31 15:50:00,71.51,71.6,71.45,71.49,151800.0,71.51,71.6,71.45,71.49,151800.0
2013-10-31 15:55:00,71.5,71.51,71.3,71.36,218000.0,71.5,71.51,71.3,71.36,218000.0
2013-11-01 09:30:00,70.16,70.31,68.76,69.07,294000.0,70.16,70.31,68.76,69.07,294000.0
2013-11-01 09:35:00,69.14,69.37,68.24,68.34,104800.0,69.14,69.37,68.24,68.34,104800.0
2013-11-01 09:40:00,68.35,69.15,68.31,69.02,95800.0,68.35,69.15,68.31,69.02,95800.0
2013-11-01 09:45:00,69.05,69.1,68.93,69.03,112100.0,69.05,69.1,68.93,69.03,112100.0
2013-11-01 09:50:00,69.01,69.08,68.57,68.96,100500.0,69.01,69.08,68.57,68.96,100500.0
2013-11-01 09:55:00,68.98,69.03,68.82,68.82,54500.0,68.98,69.03,68.82,68.82,54500.0
2013-11-01 10:00:00,68.85,69.03,68.7,68.95,42100.0,68.85,69.03,68.7,68.95,42100.0
2013-11-01 10:05:00,68.92,69.21,68.84,68.96,37300.0,68.92,69.21,68.84,68.96,37300.0
2013-11-01 10:10:00,68.9,69.0,68.68,68.8,135000.0,68.9,69.0,68.68,68.8,135000.0
2013-11-01 10:15:00,68.75,68.75,68.08,68.33,36300.0,68.75,68.75,68.08,68.33,36300.0
2013-11-01 10:20:00,68.27,68.3,68.05,68.15,50200.0,68.27,68.3,68.05,68.15,50200.0
2013-11-01 10:25:00,68.15,68.42,68.02,68.38,62400.0,68.15,68.42,68.02,68.38,62400.0
2013-11-01 10:30:00,68.4,68.57,68.28,68.5,32400.0,68.4,68.57,68.28,68.5,32400.0
2013-11-01 10:35:00,68.56,68.83,68.45,68.66,36700.0,68.56,68.83,68.45,68.66,36700.0
2013-11-01 10:40:00,68.66,68.9,68.61,68.9,27200.0,68.66,68.9,68.61,68.9,27200.0
2013-11-01 10:45:00,68.8,69.0,68.72,68.98,24100.0,68.8,69.0,68.72,68.98,24100.0
2013-11-01 10:50:00,68.99,69.03,68.37,68.76,173300.0,68.99,69.03,68.37,68.76,173300.0
2013-11-01 10:55:00,68.79,68.97,68.48,68.83,46200.0,68.79,68.97,68.48,68.83,46200.0
2013-11-01 11:00:00,68.82,68.82,68.31,68.48,13000.0,68.82,68.82,68.31,68.48,13000.0
2013-11-01 11:05:00,68.46,68.51,68.29,68.35,11300.0,68.46,68.51,68.29,68.35,11300.0
2013-11-01 11:10:00,68.31,68.34,67.78,67.97,29800.0,68.31,68.34,67.78,67.97,29800.0
2013-11-01 11:15:00,67.97,67.99,67.42,67.75,66700.0,67.97,67.99,67.42,67.75,66700.0
2013-11-01 11:20:00,67.8,67.89,67.54,67.69,70600.0,67.8,67.89,67.54,67.69,70600.0
2013-11-01 11:25:00,67.66,67.71,67.52,67.61,20700.0,67.66,67.71,67.52,67.61,20700.0
2013-11-01 11:30:00,67.64,67.67,67.58,67.65,16300.0,67.64,67.67,67.58,67.65,16300.0
2013-11-01 11:35:00,67.64,67.68,67.44,67.65,38800.0,67.64,67.68,67.44,67.65,38800.0
2013-11-01 11:40:00,67.67,67.69,67.53,67.53,13900.0,67.67,67.69,67.53,67.53,13900.0
2013-11-01 11:45:00,67.53,67.69,67.32,67.63,59400.0,67.53,67.69,67.32,67.63,59400.0
2013-11-01 11:50:00,67.62,67.64,67.35,67.35,14700.0,67.62,67.64,67.35,67.35,14700.0
2013-11-01 11:55:00,67.37,67.46,67.06,67.06,64000.0,67.37,67.46,67.06,67.06,64000.0
2013-11-01 12:00:00,67.03,67.34,66.81,66.94,66600.0,67.03,67.34,66.81,66.94,66600.0
2013-11-01 12:05:00,66.95,67.09,66.85,66.97,16200.0,66.95,67.09,66.85,66.97,16200.0
2013-11-01 12:10:00,66.97,67.11,66.97,67.1,12500.0,66.97,67.11,66.97,67.1,12500.0
2013-11-01 12:15:00,67.1,67.19,66.87,66.87,39700.0,67.1,67.19,66.87,66.87,39700.0
2013-11-01 12:20:00,66.86,67.19,66.86,67.08,17500.0,66.86,67.19,66.86,67.08,17500.0
2013-11-01 12:25:00,67.13,67.25,67.04,67.1,21300.0,67.13,67.25,67.04,67.1,21300.0
2013-11-01 12:30:00,67.08,67.33,67.08,67.28,35100.0,67.08,67.33,67.08,67.28,35100.0
2013-11-01 12:35:00,67.33,67.47,67.28,67.4,34300.0,67.33,67.47,67.28,67.4,34300.0
2013-11-01 12:40:00,67.4,67.5,67.39,67.47,10000.0,67.4,67.5,67.39,67.47,10000.0
2013-11-01 12:45:00,67.5,67.9,67.45,67.79,31700.0,67.5,67.9,67.45,67.79,31700.0
2013-11-01 12:50:00,67.78,67.87,67.7,67.75,15000.0,67.78,67.87,67.7,67.75,15000.0
2013-11-01 12:55:00,67.7,67.76,67.17,67.2,80900.0,67.7,67.76,67.17,67.2,80900.0
2013-11-01 13:00:00,67.2,67.43,67.1,67.35,21700.0,67.2,67.43,67.1,67.35,21700.0
2013-11-01 13:05:00,67.35,67.64,67.31,67.57,18700.0,67.35,67.64,67.31,67.57,18700.0
2013-11-01 13:10:00,67.55,67.68,67.29,67.32,18300.0,67.55,67.68,67.29,67.32,18300.0
2013-11-01 13:15:00,67.39,67.43,67.32,67.4,6100.0,67.39,67.43,67.32,67.4,6100.0
2013-11-01 13:20:00,67.38,67.41,67.31,67.38,10900.0,67.38,67.41,67.31,67.38,10900.0
2013-11-01 13:25:00,67.39,67.41,67.31,67.41,10700.0,67.39,67.41,67.31,67.41,10700.0
2013-11-01 13:30:00,67.4,67.42,67.27,67.4,28000.0,67.4,67.42,67.27,67.4,28000.0
2013-11-01 13:35:00,67.39,67.41,67.36,67.4,34700.0,67.39,67.41,67.36,67.4,34700.0
2013-11-01 13:40:00,67.39,67.4,67.21,67.22,19300.0,67.39,67.4,67.21,67.22,19300.0
2013-11-01 13:45:00,67.22,67.47,67.19,67.47,52300.0,67.22,67.47,67.19,67.47,52300.0
2013-11-01 13:50:00,67.47,67.51,67.33,67.38,12000.0,67.47,67.51,67.33,67.38,12000.0
2013-11-01 13:55:00,67.34,67.38,67.25,67.29,14000.0,67.34,67.38,67.25,67.29,14000.0
2013-11-01 14:00:00,67.3,67.4,67.02,67.12,84200.0,67.3,67.4,67.02,67.12,84200.0
2013-11-01 14:05:00,67.1,67.14,67.06,67.09,27100.0,67.1,67.14,67.06,67.09,27100.0
2013-11-01 14:10:00,67.09,67.1,67.01,67.07,13200.0,67.09,67.1,67.01,67.07,13200.0
2013-11-01 14:15:00,67.1,67.14,66.95,67.0,12700.0,67.1,67.14,66.95,67.0,12700.0
2013-11-01 14:20:00,67.0,67.05,66.9,67.02,21000.0,67.0,67.05,66.9,67.02,21000.0
2013-11-01 14:25:00,67.0,67.04,66.9,67.01,16400.0,67.0,67.04,66.9,67.01,16400.0
2013-11-01 14:30:00,67.0,67.0,66.91,66.93,16800.0,67.0,67.0,66.91,66.93,16800.0
2013-11-01 14:35:00,66.94,67.02,66.85,66.85,16200.0,66.94,67.02,66.85,66.85,16200.0
2013-11-01 14:40:00,66.86,67.03,66.84,66.89,20300.0,66.86,67.03,66.84,66.89,20300.0
2013-11-01 14:45:00,66.92,67.11,66.9,67.1,23200.0,66.92,67.11,66.9,67.1,23200.0
2013-11-01 14:50:00,67.1,67.18,67.01,67.02,12500.0,67.1,67.18,67.01,67.02,12500.0
2013-11-01 14:55:00,67.05,67.07,66.98,67.06,21600.0,67.05,67.07,66.98,67.06,21600.0
2013-11-01 15:00:00,67.05,67.27,67.03,67.25,41500.0,67.05,67.27,67.03,67.25,41500.0
2013-11-01 15:05:00,67.26,67.28,67.14,67.2,39000.0,67.26,67.28,67.14,67.2,39000.0
2013-11-01 15:10:00,67.23,67.3,67.18,67.26,51400.0,67.23,67.3,67.18,67.26,51400.0
2013-11-01 15:15:00,67.26,67.26,67.15,67.16,37500.0,67.26,67.26,67.15,67.16,37500.0
2013-11-01 15:20:00,67.15,67.21,67.14,67.19,44300.0,67.15,67.21,67.14,67.19,44300.0
2013-11-01 15:25:00,67.21,67.22,67.14,67.2,32400.0,67.21,67.22,67.14,67.2,32400.0
2013-11-01 15:30:00,67.19,67.25,67.13,67.25,39900.0,67.19,67.25,67.13,67.25,39900.0
2013-11-01 15:35:00,67.23,67.24,67.15,67.16,33600.0,67.23,67.24,67.15,67.16,33600.0
2013-11-01 15:40:00,67.18,67.27,67.09,67.1,77200.0,67.18,67.27,67.09,67.1,77200.0
2013-11-01 15:45:00,67.13,67.24,67.12,67.22,113500.0,67.13,67.24,67.12,67.22,113500.0
2013-11-01 15:50:00,67.22,67.33,67.19,67.23,118700.0,67.22,67.33,67.19,67.23,118700.0
2013-11-01 15:55:00,67.23,67.45,67.1,67.31,273800.0,67.23,67.45,67.1,67.31,273800.0
2013-11-04 09:30:00,67.31,67.85,66.92,66.99,47900.0,67.31,67.85,66.92,66.99,47900.0
2013-11-04 09:35:00,67.01,67.36,67.01,67.23,26600.0,67.01,67.36,67.01,67.23,26600.0
2013-11-04 09:40:00,67.35,67.35,66.98,67.07,28300.0,67.35,67.35,66.98,67.07,28300.0
2013-11-04 09:45:00,67.09,67.14,66.85,66.89,147000.0,67.09,67.14,66.85,66.89,147000.0
2013-11-04 09:50:00,66.9,67.09,66.61,66.8,104500.0,66.9,67.09,66.61,66.8,104500.0
2013-11-04 09:55:00,66.8,66.84,66.52,66.73,18700.0,66.8,66.84,66.52,66.73,18700.0
2013-11-04 10:00:00,66.77,67.07,66.7,67.07,44500.0,66.77,67.07,66.7,67.07,44500.0
2013-11-04 10:05:00,67.07,67.12,66.94,66.99,63800.0,67.07,67.12,66.94,66.99,63800.0
2013-11-04 10:10:00,66.97,67.02,66.85,66.92,51900.0,66.97,67.02,66.85,66.92,51900.0
2013-11-04 10:15:00,66.92,67.01,66.92,66.98,37700.0,66.92,67.01,66.92,66.98,37700.0
2013-11-04 10:20:00,66.99,67.01,66.93,66.97,18600.0,66.99,67.01,66.93,66.97,18600.0
2013-11-04 10:25:00,66.98,67.39,66.96,67.27,25700.0,66.98,67.39,66.96,67.27,25700.0
2013-11-04 10:30:00,67.27,67.5,67.27,67.34,30100.0,67.27,67.5,67.27,67.34,30100.0
2013-11-04 10:35:00,67.33,67.41,67.06,67.06,21500.0,67.33,67.41,67.06,67.06,21500.0
2013-11-04 10:40:00,67.08,67.08,66.93,67.0,15800.0,67.08,67.08,66.93,67.0,15800.0
2013-11-04 10:45:00,67.0,67.3,66.99,67.27,25500.0,67.0,67.3,66.99,67.27,25500.0
2013-11-04 10:50:00,67.28,67.31,67.09,67.09,16900.0,67.28,67.31,67.09,67.09,16900.0
2013-11-04 10:55:00,67.06,67.33,67.06,67.28,288800.0,67.06,67.33,67.06,67.28,288800.0
2013-11-04 11:00:00,67.28,67.41,67.22,67.37,22400.0,67.28,67.41,67.22,67.37,22400.0
2013-11-04 11:05:00,67.36,67.51,67.36,67.41,44400.0,67.36,67.51,67.36,67.41,44400.0
2013-11-04 11:10:00,67.39,67.4,67.17,67.39,22300.0,67.39,67.4,67.17,67.39,22300.0
2013-11-04 11:15:00,67.39,67.42,67.32,67.42,5200.0,67.39,67.42,67.32,67.42,5200.0
2013-11-04 11:20:00,67.39,67.51,67.32,67.47,18400.0,67.39,67.51,67.32,67.47,18400.0
2013-11-04 11:25:00,67.47,67.51,67.35,67.35,20500.0,67.47,67.51,67.35,67.35,20500.0
2013-11-04 11:30:00,67.38,67.41,67.22,67.32,77500.0,67.38,67.41,67.22,67.32,77500.0
2013-11-04 11:35:00,67.33,67.36,67.27,67.27,8600.0,67.33,67.36,67.27,67.27,8600.0
2013-11-04 11:40:00,67.31,67.32,67.18,67.21,11100.0,67.31,67.32,67.18,67.21,11100.0
2013-11-04 11:45:00,67.19,67.23,67.11,67.18,12200.0,67.19,67.23,67.11,67.18,12200.0
2013-11-04 11:50:00,67.19,67.22,67.1,67.14,25200.0,67.19,67.22,67.1,67.14,25200.0
2013-11-04 11:55:00,67.17,67.17,67.05,67.09,196200.0,67.17,67.17,67.05,67.09,196200.0
2013-11-04 12:00:00,67.12,67.12,67.03,67.07,16400.0,67.12,67.12,67.03,67.07,16400.0
2013-11-04 12:05:00,67.07,67.09,66.9,66.92,13500.0,67.07,67.09,66.9,66.92,13500.0
2013-11-04 12:10:00,66.92,67.06,66.9,66.9,13200.0,66.92,67.06,66.9,66.9,13200.0
2013-11-04 12:15:00,66.93,66.93,66.58,66.61,21300.0,66.93,66.93,66.58,66.61,21300.0
2013-11-04 12:20:00,66.6,66.72,66.57,66.57,55000.0,66.6,66.72,66.57,66.57,55000.0
2013-11-04 12:25:00,66.57,66.69,66.5,66.65,19000.0,66.57,66.69,66.5,66.65,19000.0
2013-11-04 12:30:00,66.69,66.99,66.67,66.99,22700.0,66.69,66.99,66.67,66.99,22700.0
2013-11-04 12:35:00,67.0,67.0,66.71,66.76,47500.0,67.0,67.0,66.71,66.76,47500.0
2013-11-04 12:40:00,66.77,66.87,66.73,66.79,20000.0,66.77,66.87,66.73,66.79,20000.0
2013-11-04 12:45:00,66.8,66.85,66.73,66.78,11800.0,66.8,66.85,66.73,66.78,11800.0
2013-11-04 12:50:00,66.78,66.78,66.69,66.75,7500.0,66.78,66.78,66.69,66.75,7500.0
2013-11-04 12:55:00,66.76,66.79,66.62,66.68,15700.0,66.76,66.79,66.62,66.68,15700.0
2013-11-04 13:00:00,66.63,66.75,66.62,66.7,11500.0,66.63,66.75,66.62,66.7,11500.0
2013-11-04 13:05:00,66.7,66.72,66.65,66.72,12300.0,66.7,66.72,66.65,66.72,12300.0
2013-11-04 13:10:00,66.77,66.77,66.62,66.63,9200.0,66.77,66.77,66.62,66.63,9200.0
2013-11-04 13:15:00,66.67,66.67,66.52,66.53,15500.0,66.67,66.67,66.52,66.53,15500.0
2013-11-04 13:20:00,66.54,66.61,66.54,66.57,4200.0,66.54,66.61,66.54,66.57,4200.0
2013-11-04 13:25:00,66.56,66.77,66.52,66.77,23400.0,66.56,66.77,66.52,66.77,23400.0
2013-11-04 13:30:00,66.77,66.79,66.64,66.68,9000.0,66.77,66.79,66.64,66.68,9000.0
2013-11-04 13:35:00,66.62,66.63,66.54,66.63,5900.0,66.62,66.63,66.54,66.63,5900.0
2013-11-04 13:40:00,66.61,66.72,66.59,66.59,16100.0,66.61,66.72,66.59,66.59,16100.0
2013-11-04 13:45:00,66.65,66.67,66.57,66.58,26700.0,66.65,66.67,66.57,66.58,26700.0
2013-11-04 13:50:00,66.59,66.61,66.52,66.52,12300.0,66.59,66.61,66.52,66.52,12300.0
2013-11-04 13:55:00,66.56,66.56,66.46,66.46,8800.0,66.56,66.56,66.46,66.46,8800.0
2013-11-04 14:00:00,66.45,66.49,66.37,66.39,16000.0,66.45,66.49,66.37,66.39,16000.0
2013-11-04 14:05:00,66.37,66.46,66.33,66.45,15400.0,66.37,66.46,66.33,66.45,15400.0
2013-11-04 14:10:00,66.44,66.44,66.34,66.35,13000.0,66.44,66.44,66.34,66.35,13000.0
2013-11-04 14:15:00,66.33,66.41,66.26,66.28,14500.0,66.33,66.41,66.26,66.28,14500.0
2013-11-04 14:20:00,66.29,66.35,66.28,66.3,9400.0,66.29,66.35,66.28,66.3,9400.0
2013-11-04 14:25:00,66.31,66.36,66.26,66.31,13500.0,66.31,66.36,66.26,66.31,13500.0
2013-11-04 14:30:00,66.31,66.37,66.3,66.3,11400.0,66.31,66.37,66.3,66.3,11400.0
2013-11-04 14:35:00,66.3,66.31,66.27,66.29,10500.0,66.3,66.31,66.27,66.29,10500.0
2013-11-04 14:40:00,66.28,66.4,66.28,66.39,7100.0,66.28,66.4,66.28,66.39,7100.0
2013-11-04 14:45:00,66.39,66.39,66.3,66.32,10400.0,66.39,66.39,66.3,66.32,10400.0
2013-11-04 14:50:00,66.29,66.35,66.27,66.32,15500.0,66.29,66.35,66.27,66.32,15500.0
2013-11-04 14:55:00,66.33,66.34,66.26,66.29,21300.0,66.33,66.34,66.26,66.29,21300.0
2013-11-04 15:00:00,66.3,66.34,66.22,66.25,23600.0,66.3,66.34,66.22,66.25,23600.0
2013-11-04 15:05:00,66.23,66.24,66.1,66.12,20500.0,66.23,66.24,66.1,66.12,20500.0
2013-11-04 15:10:00,66.15,66.15,66.01,66.02,28700.0,66.15,66.15,66.01,66.02,28700.0
2013-11-04 15:15:00,66.02,66.03,65.94,65.95,21900.0,66.02,66.03,65.94,65.95,21900.0
2013-11-04 15:20:00,65.96,66.04,65.88,65.93,22400.0,65.96,66.04,65.88,65.93,22400.0
2013-11-04 15:25:00,65.91,65.98,65.85,65.96,26100.0,65.91,65.98,65.85,65.96,26100.0
2013-11-04 15:30:00,65.99,66.09,65.96,66.09,36400.0,65.99,66.09,65.96,66.09,36400.0
2013-11-04 15:35:00,66.08,66.24,66.04,66.23,40000.0,66.08,66.24,66.04,66.23,40000.0
2013-11-04 15:40:00,66.24,66.31,66.22,66.29,55600.0,66.24,66.31,66.22,66.29,55600.0
2013-11-04 15:45:00,66.29,66.3,66.26,66.28,67700.0,66.29,66.3,66.26,66.28,67700.0
2013-11-04 15:50:00,66.29,66.35,66.25,66.27,80900.0,66.29,66.35,66.25,66.27,80900.0
2013-11-04 15:55:00,66.27,66.27,66.14,66.21,137300.0,66.27,66.27,66.14,66.21,137300.0
2013-11-05 09:30:00,66.11,66.83,65.76,65.77,43100.0,66.11,66.83,65.76,65.77,43100.0
2013-11-05 09:35:00,65.78,66.2,65.42,65.53,35400.0,65.78,66.2,65.42,65.53,35400.0
2013-11-05 09:40:00,65.44,65.74,65.35,65.36,21200.0,65.44,65.74,65.35,65.36,21200.0
2013-11-05 09:45:00,65.35,65.51,65.07,65.51,29200.0,65.35,65.51,65.07,65.51,29200.0
2013-11-05 09:50:00,65.5,65.65,65.23,65.38,23800.0,65.5,65.65,65.23,65.38,23800.0
2013-11-05 09:55:00,65.39,65.39,65.12,65.35,29700.0,65.39,65.39,65.12,65.35,29700.0
2013-11-05 10:00:00,65.36,65.47,64.96,65.24,61800.0,65.36,65.47,64.96,65.24,61800.0
2013-11-05 10:05:00,65.2,65.25,64.98,65.06,39200.0,65.2,65.25,64.98,65.06,39200.0
2013-11-05 10:10:00,65.07,65.14,64.95,64.97,27300.0,65.07,65.14,64.95,64.97,27300.0
2013-11-05 10:15:00,64.98,65.2,64.95,65.17,28600.0,64.98,65.2,64.95,65.17,28600.0
2013-11-05 10:20:00,65.14,65.33,65.14,65.33,21600.0,65.14,65.33,65.14,65.33,21600.0
2013-11-05 10:25:00,65.42,65.54,65.34,65.45,21700.0,65.42,65.54,65.34,65.45,21700.0
2013-11-05 10:30:00,65.45,65.75,65.45,65.73,83900.0,65.45,65.75,65.45,65.73,83900.0
2013-11-05 10:35:00,65.73,65.84,65.72,65.82,27800.0,65.73,65.84,65.72,65.82,27800.0
2013-11-05 10:40:00,65.82,65.95,65.75,65.79,39300.0,65.82,65.95,65.75,65.79,39300.0
2013-11-05 10:45:00,65.8,65.89,65.75,65.89,26900.0,65.8,65.89,65.75,65.89,26900.0
2013-11-05 10:50:00,65.91,66.01,65.79,65.79,25000.0,65.91,66.01,65.79,65.79,25000.0
2013-11-05 10:55:00,65.8,65.8,65.59,65.66,24400.0,65.8,65.8,65.59,65.66,24400.0
2013-11-05 11:00:00,65.67,65.73,65.57,65.68,26900.0,65.67,65.73,65.57,65.68,26900.0
2013-11-05 11:05:00,65.68,65.79,65.59,65.59,18100.0,65.68,65.79,65.59,65.59,18100.0
2013-11-05 11:10:00,65.59,65.6,65.39,65.39,10700.0,65.59,65.6,65.39,65.39,10700.0
2013-11-05 11:15:00,65.4,65.49,65.38,65.43,14800.0,65.4,65.49,65.38,65.43,14800.0
2013-11-05 11:20:00,65.41,65.51,65.23,65.5,26400.0,65.41,65.51,65.23,65.5,26400.0
2013-11-05 11:25:00,65.49,65.49,65.4,65.4,10700.0,65.49,65.49,65.4,65.4,10700.0
2013-11-05 11:30:00,65.42,65.6,65.37,65.54,12700.0,65.42,65.6,65.37,65.54,12700.0
2013-11-05 11:35:00,65.58,65.58,65.4,65.4,21300.0,65.58,65.58,65.4,65.4,21300.0
2013-11-05 11:40:00,65.44,65.53,65.38,65.51,16900.0,65.44,65.53,65.38,65.51,16900.0
2013-11-05 11:45:00,65.54,65.57,65.46,65.5,21000.0,65.54,65.57,65.46,65.5,21000.0
2013-11-05 11:50:00,65.51,65.57,65.45,65.5,12700.0,65.51,65.57,65.45,65.5,12700.0
2013-11-05 11:55:00,65.51,65.52,65.4,65.48,17000.0,65.51,65.52,65.4,65.48,17000.0
2013-11-05 12:00:00,65.48,65.57,65.46,65.57,21400.0,65.48,65.57,65.46,65.57,21400.0
2013-11-05 12:05:00,65.54,65.67,65.52,65.65,14000.0,65.54,65.67,65.52,65.65,14000.0
2013-11-05 12:10:00,65.65,65.68,65.59,65.62,7300.0,65.65,65.68,65.59,65.62,7300.0
2013-11-05 12:15:00,65.65,65.78,65.64,65.77,6500.0,65.65,65.78,65.64,65.77,6500.0
2013-11-05 12:20:00,65.8,65.96,65.79,65.79,10700.0,65.8,65.96,65.79,65.79,10700.0
2013-11-05 12:25:00,65.81,65.86,65.7,65.7,8400.0,65.81,65.86,65.7,65.7,8400.0
2013-11-05 12:30:00,65.69,65.78,65.59,65.63,10200.0,65.69,65.78,65.59,65.63,10200.0
2013-11-05 12:35:00,65.64,65.89,65.64,65.89,33800.0,65.64,65.89,65.64,65.89,33800.0
2013-11-05 12:40:00,65.94,66.1,65.91,66.01,21300.0,65.94,66.1,65.91,66.01,21300.0
2013-11-05 12:45:00,65.99,66.08,65.95,66.06,10300.0,65.99,66.08,65.95,66.06,10300.0
2013-11-05 12:50:00,66.06,66.06,65.82,65.82,6400.0,66.06,66.06,65.82,65.82,6400.0
2013-11-05 12:55:00,65.82,65.86,65.75,65.83,9800.0,65.82,65.86,65.75,65.83,9800.0
2013-11-05 13:00:00,65.79,65.88,65.79,65.87,11200.0,65.79,65.88,65.79,65.87,11200.0
2013-11-05 13:05:00,65.82,65.86,65.78,65.86,32000.0,65.82,65.86,65.78,65.86,32000.0
2013-11-05 13:10:00,65.86,65.98,65.86,65.95,25700.0,65.86,65.98,65.86,65.95,25700.0
2013-11-05 13:15:00,65.95,66.02,65.91,66.0,12400.0,65.95,66.02,65.91,66.0,12400.0
2013-11-05 13:20:00,66.0,66.05,65.92,66.05,11300.0,66.0,66.05,65.92,66.05,11300.0
2013-11-05 13:25:00,66.05,66.19,66.03,66.16,16200.0,66.05,66.19,66.03,66.16,16200.0
2013-11-05 13:30:00,66.13,66.21,66.11,66.19,10600.0,66.13,66.21,66.11,66.19,10600.0
2013-11-05 13:35:00,66.2,66.21,65.99,65.99,16900.0,66.2,66.21,65.99,65.99,16900.0
2013-11-05 13:40:00,66.01,66.05,65.96,65.99,6200.0,66.01,66.05,65.96,65.99,6200.0
2013-11-05 13:45:00,65.99,65.99,65.89,65.94,8700.0,65.99,65.99,65.89,65.94,8700.0
2013-11-05 13:50:00,65.93,65.94,65.84,65.85,9200.0,65.93,65.94,65.84,65.85,9200.0
2013-11-05 13:55:00,65.88,65.96,65.84,65.9,13200.0,65.88,65.96,65.84,65.9,13200.0
2013-11-05 14:00:00,65.9,65.94,65.82,65.93,26600.0,65.9,65.94,65.82,65.93,26600.0
2013-11-05 14:05:00,65.95,66.01,65.88,65.9,15100.0,65.95,66.01,65.88,65.9,15100.0
2013-11-05 14:10:00,65.9,66.01,65.9,66.0,10700.0,65.9,66.01,65.9,66.0,10700.0
2013-11-05 14:15:00,65.98,66.0,65.84,65.92,24300.0,65.98,66.0,65.84,65.92,24300.0
2013-11-05 14:20:00,65.92,65.94,65.83,65.92,43900.0,65.92,65.94,65.83,65.92,43900.0
2013-11-05 14:25:00,65.92,65.93,65.76,65.77,14100.0,65.92,65.93,65.76,65.77,14100.0
2013-11-05 14:30:00,65.77,65.84,65.66,65.74,11700.0,65.77,65.84,65.66,65.74,11700.0
2013-11-05 14:35:00,65.75,65.75,65.6,65.63,13300.0,65.75,65.75,65.6,65.63,13300.0
2013-11-05 14:40:00,65.64,65.64,65.52,65.53,13300.0,65.64,65.64,65.52,65.53,13300.0
2013-11-05 14:45:00,65.53,65.56,65.48,65.52,21300.0,65.53,65.56,65.48,65.52,21300.0
2013-11-05 14:50:00,65.52,65.55,65.5,65.52,15400.0,65.52,65.55,65.5,65.52,15400.0
2013-11-05 14:55:00,65.52,65.56,65.5,65.54,13100.0,65.52,65.56,65.5,65.54,13100.0
2013-11-05 15:00:00,65.54,65.58,65.5,65.52,19800.0,65.54,65.58,65.5,65.52,19800.0
2013-11-05 15:05:00,65.52,65.55,65.5,65.53,23400.0,65.52,65.55,65.5,65.53,23400.0
2013-11-05 15:10:00,65.52,65.52,65.4,65.44,24000.0,65.52,65.52,65.4,65.44,24000.0
2013-11-05 15:15:00,65.44,65.47,65.39,65.43,20400.0,65.44,65.47,65.39,65.43,20400.0
2013-11-05 15:20:00,65.43,65.49,65.33,65.41,28100.0,65.43,65.49,65.33,65.41,28100.0
2013-11-05 15:25:00,65.43,65.45,65.37,65.42,19700.0,65.43,65.45,65.37,65.42,19700.0
2013-11-05 15:30:00,65.41,65.53,65.4,65.53,25100.0,65.41,65.53,65.4,65.53,25100.0
2013-11-05 15:35:00,65.53,65.59,65.46,65.58,33400.0,65.53,65.59,65.46,65.58,33400.0
2013-11-05 15:40:00,65.57,65.58,65.41,65.46,33000.0,65.57,65.58,65.41,65.46,33000.0
2013-11-05 15:45:00,65.46,65.55,65.43,65.55,41500.0,65.46,65.55,65.43,65.55,41500.0
2013-11-05 15:50:00,65.55,65.59,65.53,65.56,48400.0,65.55,65.59,65.53,65.56,48400.0
2013-11-05 15:55:00,65.57,65.59,65.36,65.4,76600.0,65.57,65.59,65.36,65.4,76600.0
2013-11-06 09:30:00,65.09,65.4,64.52,64.56,69500.0,65.09,65.4,64.52,64.56,69500.0
2013-11-06 09:35:00,64.6,64.8,64.53,64.75,36100.0,64.6,64.8,64.53,64.75,36100.0
2013-11-06 09:40:00,64.82,65.19,64.8,65.19,27900.0,64.82,65.19,64.8,65.19,27900.0
2013-11-06 09:45:00,65.14,65.18,64.98,65.14,31500.0,65.14,65.18,64.98,65.14,31500.0
2013-11-06 09:50:00,65.12,65.26,64.95,64.95,41400.0,65.12,65.26,64.95,64.95,41400.0
2013-11-06 09:55:00,65.0,65.03,64.86,64.95,44700.0,65.0,65.03,64.86,64.95,44700.0
2013-11-06 10:00:00,64.95,65.02,64.83,64.95,83400.0,64.95,65.02,64.83,64.95,83400.0
2013-11-06 10:05:00,64.95,65.02,64.92,65.0,57800.0,64.95,65.02,64.92,65.0,57800.0
2013-11-06 10:10:00,64.98,65.07,64.94,65.0,31900.0,64.98,65.07,64.94,65.0,31900.0
2013-11-06 10:15:00,64.97,65.0,64.55,64.58,46600.0,64.97,65.0,64.55,64.58,46600.0
2013-11-06 10:20:00,64.6,64.68,64.54,64.54,23200.0,64.6,64.68,64.54,64.54,23200.0
2013-11-06 10:25:00,64.55,64.55,63.92,63.97,73700.0,64.55,64.55,63.92,63.97,73700.0
2013-11-06 10:30:00,63.99,64.09,63.81,64.04,48300.0,63.99,64.09,63.81,64.04,48300.0
2013-11-06 10:35:00,64.04,64.2,64.02,64.2,19200.0,64.04,64.2,64.02,64.2,19200.0
2013-11-06 10:40:00,64.19,64.19,63.73,63.75,53300.0,64.19,64.19,63.73,63.75,53300.0
2013-11-06 10:45:00,63.77,63.93,63.63,63.67,32600.0,63.77,63.93,63.63,63.67,32600.0
2013-11-06 10:50:00,63.7,63.7,63.47,63.51,87400.0,63.7,63.7,63.47,63.51,87400.0
2013-11-06 10:55:00,63.5,63.5,63.09,63.18,88700.0,63.5,63.5,63.09,63.18,88700.0
2013-11-06 11:00:00,63.22,63.22,62.74,62.77,101700.0,63.22,63.22,62.74,62.77,101700.0
2013-11-06 11:05:00,62.74,62.86,62.4,62.6,246100.0,62.74,62.86,62.4,62.6,246100.0
2013-11-06 11:10:00,62.64,63.46,62.63,63.37,101500.0,62.64,63.46,62.63,63.37,101500.0
2013-11-06 11:15:00,63.37,63.83,63.24,63.78,118500.0,63.37,63.83,63.24,63.78,118500.0
2013-11-06 11:20:00,63.8,63.84,63.33,63.37,111600.0,63.8,63.84,63.33,63.37,111600.0
2013-11-06 11:25:00,63.34,63.54,63.19,63.45,124500.0,63.34,63.54,63.19,63.45,124500.0
2013-11-06 11:30:00,63.46,63.92,63.46,63.92,79200.0,63.46,63.92,63.46,63.92,79200.0
2013-11-06 11:35:00,63.92,64.04,63.81,63.83,127800.0,63.92,64.04,63.81,63.83,127800.0
2013-11-06 11:40:00,63.83,63.84,63.41,63.44,79100.0,63.83,63.84,63.41,63.44,79100.0
2013-11-06 11:45:00,63.44,63.45,63.26,63.35,75700.0,63.44,63.45,63.26,63.35,75700.0
2013-11-06 11:50:00,63.35,63.89,63.35,63.61,52500.0,63.35,63.89,63.35,63.61,52500.0
2013-11-06 11:55:00,63.59,63.59,63.21,63.21,35200.0,63.59,63.59,63.21,63.21,35200.0
2013-11-06 12:00:00,63.21,63.3,62.92,62.93,46000.0,63.21,63.3,62.92,62.93,46000.0
2013-11-06 12:05:00,62.97,63.23,62.93,63.13,30900.0,62.97,63.23,62.93,63.13,30900.0
2013-11-06 12:10:00,63.15,63.15,63.05,63.08,10100.0,63.15,63.15,63.05,63.08,10100.0
2013-11-06 12:15:00,63.07,63.09,62.93,63.07,23800.0,63.07,63.09,62.93,63.07,23800.0
2013-11-06 12:20:00,63.05,63.22,63.03,63.03,16500.0,63.05,63.22,63.03,63.03,16500.0
2013-11-06 12:25:00,63.1,63.1,62.84,62.91,15400.0,63.1,63.1,62.84,62.91,15400.0
2013-11-06 12:30:00,62.95,63.05,62.83,62.86,24400.0,62.95,63.05,62.83,62.86,24400.0
2013-11-06 12:35:00,62.87,63.01,62.84,62.87,24800.0,62.87,63.01,62.84,62.87,24800.0
2013-11-06 12:40:00,62.9,62.9,62.64,62.64,14200.0,62.9,62.9,62.64,62.64,14200.0
2013-11-06 12:45:00,62.62,62.72,62.61,62.69,21900.0,62.62,62.72,62.61,62.69,21900.0
2013-11-06 12:50:00,62.69,62.78,62.58,62.78,52300.0,62.69,62.78,62.58,62.78,52300.0
2013-11-06 12:55:00,62.8,62.8,62.5,62.69,134100.0,62.8,62.8,62.5,62.69,134100.0
2013-11-06 13:00:00,62.69,63.11,62.6,62.88,42200.0,62.69,63.11,62.6,62.88,42200.0
2013-11-06 13:05:00,62.85,62.86,62.63,62.69,22800.0,62.85,62.86,62.63,62.69,22800.0
2013-11-06 13:10:00,62.66,62.71,62.64,62.68,25600.0,62.66,62.71,62.64,62.68,25600.0
2013-11-06 13:15:00,62.68,62.68,62.54,62.59,24400.0,62.68,62.68,62.54,62.59,24400.0
2013-11-06 13:20:00,62.59,62.62,62.4,62.61,40200.0,62.59,62.62,62.4,62.61,40200.0
2013-11-06 13:25:00,62.62,63.08,62.59,63.08,34400.0,62.62,63.08,62.59,63.08,34400.0
2013-11-06 13:30:00,63.06,63.14,62.83,62.83,34300.0,63.06,63.14,62.83,62.83,34300.0
2013-11-06 13:35:00,62.86,62.86,62.51,62.55,61200.0,62.86,62.86,62.51,62.55,61200.0
2013-11-06 13:40:00,62.52,62.55,62.31,62.46,140100.0,62.52,62.55,62.31,62.46,140100.0
2013-11-06 13:45:00,62.51,62.68,62.43,62.47,30100.0,62.51,62.68,62.43,62.47,30100.0
2013-11-06 13:50:00,62.47,62.6,62.28,62.37,54600.0,62.47,62.6,62.28,62.37,54600.0
2013-11-06 13:55:00,62.38,62.41,61.96,62.4,108600.0,62.38,62.41,61.96,62.4,108600.0
2013-11-06 14:00:00,62.42,62.54,62.36,62.42,11600.0,62.42,62.54,62.36,62.42,11600.0
2013-11-06 14:05:00,62.38,62.49,62.36,62.49,33400.0,62.38,62.49,62.36,62.49,33400.0
2013-11-06 14:10:00,62.5,62.71,62.49,62.68,46500.0,62.5,62.71,62.49,62.68,46500.0
2013-11-06 14:15:00,62.71,62.74,62.64,62.64,18500.0,62.71,62.74,62.64,62.64,18500.0
2013-11-06 14:20:00,62.64,62.75,62.64,62.68,15000.0,62.64,62.75,62.64,62.68,15000.0
2013-11-06 14:25:00,62.7,62.79,62.65,62.66,33300.0,62.7,62.79,62.65,62.66,33300.0
2013-11-06 14:30:00,62.66,62.75,62.64,62.69,29600.0,62.66,62.75,62.64,62.69,29600.0
2013-11-06 14:35:00,62.68,62.72,62.63,62.65,35100.0,62.68,62.72,62.63,62.65,35100.0
2013-11-06 14:40:00,62.65,62.71,62.64,62.71,22700.0,62.65,62.71,62.64,62.71,22700.0
2013-11-06 14:45:00,62.69,62.7,62.43,62.49,44600.0,62.69,62.7,62.43,62.49,44600.0
2013-11-06 14:50:00,62.49,62.49,62.37,62.45,42200.0,62.49,62.49,62.37,62.45,42200.0
2013-11-06 14:55:00,62.47,62.49,62.38,62.4,35300.0,62.47,62.49,62.38,62.4,35300.0
2013-11-06 15:00:00,62.4,62.42,62.18,62.24,59500.0,62.4,62.42,62.18,62.24,59500.0
2013-11-06 15:05:00,62.24,62.31,62.1,62.14,38600.0,62.24,62.31,62.1,62.14,38600.0
2013-11-06 15:10:00,62.14,62.16,62.06,62.1,35500.0,62.14,62.16,62.06,62.1,35500.0
2013-11-06 15:15:00,62.1,62.36,62.1,62.32,26900.0,62.1,62.36,62.1,62.32,26900.0
2013-11-06 15:20:00,62.31,62.52,62.26,62.51,63700.0,62.31,62.52,62.26,62.51,63700.0
2013-11-06 15:25:00,62.54,62.57,62.41,62.5,73200.0,62.54,62.57,62.41,62.5,73200.0
2013-11-06 15:30:00,62.52,62.52,62.42,62.49,41700.0,62.52,62.52,62.42,62.49,41700.0
2013-11-06 15:35:00,62.49,62.53,62.4,62.5,127400.0,62.49,62.53,62.4,62.5,127400.0
2013-11-06 15:40:00,62.5,62.59,62.45,62.58,66000.0,62.5,62.59,62.45,62.58,66000.0
2013-11-06 15:45:00,62.56,62.71,62.52,62.71,112600.0,62.56,62.71,62.52,62.71,112600.0
2013-11-06 15:50:00,62.68,62.69,62.61,62.65,100100.0,62.68,62.69,62.61,62.65,100100.0
2013-11-06 15:55:00,62.65,62.81,62.5,62.6,310700.0,62.65,62.81,62.5,62.6,310700.0
2013-11-07 09:30:00,63.7,63.84,62.6,62.65,123100.0,63.7,63.84,62.6,62.65,123100.0
2013-11-07 09:35:00,62.77,63.5,62.61,63.39,31200.0,62.77,63.5,62.61,63.39,31200.0
2013-11-07 09:40:00,63.34,63.4,63.07,63.28,11900.0,63.34,63.4,63.07,63.28,11900.0
2013-11-07 09:45:00,63.36,63.37,63.04,63.17,47000.0,63.36,63.37,63.04,63.17,47000.0
2013-11-07 09:50:00,63.11,63.3,62.99,63.2,56400.0,63.11,63.3,62.99,63.2,56400.0
2013-11-07 09:55:00,63.19,63.21,63.1,63.2,21000.0,63.19,63.21,63.1,63.2,21000.0
2013-11-07 10:00:00,63.17,63.3,63.08,63.17,23700.0,63.17,63.3,63.08,63.17,23700.0
2013-11-07 10:05:00,63.15,63.18,62.73,62.76,19200.0,63.15,63.18,62.73,62.76,19200.0
2013-11-07 10:10:00,62.73,62.74,62.25,62.37,21300.0,62.73,62.74,62.25,62.37,21300.0
2013-11-07 10:15:00,62.35,62.51,62.22,62.23,15600.0,62.35,62.51,62.22,62.23,15600.0
2013-11-07 10:20:00,62.22,62.22,62.0,62.0,13800.0,62.22,62.22,62.0,62.0,13800.0
2013-11-07 10:25:00,62.08,62.08,61.66,61.73,20600.0,62.08,62.08,61.66,61.73,20600.0
2013-11-07 10:30:00,61.72,61.81,61.3,61.3,18900.0,61.72,61.81,61.3,61.3,18900.0
2013-11-07 10:35:00,61.3,61.46,61.21,61.46,15200.0,61.3,61.46,61.21,61.46,15200.0
2013-11-07 10:40:00,61.48,61.73,61.47,61.68,24300.0,61.48,61.73,61.47,61.68,24300.0
2013-11-07 10:45:00,61.73,61.97,61.61,61.61,25600.0,61.73,61.97,61.61,61.61,25600.0
2013-11-07 10:50:00,61.62,61.96,61.6,61.83,11600.0,61.62,61.96,61.6,61.83,11600.0
2013-11-07 10:55:00,61.94,62.02,61.77,61.83,24400.0,61.94,62.02,61.77,61.83,24400.0
2013-11-07 11:00:00,61.77,61.97,61.7,61.92,23800.0,61.77,61.97,61.7,61.92,23800.0
2013-11-07 11:05:00,61.9,62.13,61.88,61.99,21900.0,61.9,62.13,61.88,61.99,21900.0
2013-11-07 11:10:00,61.95,62.19,61.93,62.05,16700.0,61.95,62.19,61.93,62.05,16700.0
2013-11-07 11:15:00,62.12,62.24,61.99,61.99,18500.0,62.12,62.24,61.99,61.99,18500.0
2013-11-07 11:20:00,62.06,62.19,61.89,62.08,9200.0,62.06,62.19,61.89,62.08,9200.0
2013-11-07 11:25:00,62.1,62.19,61.94,62.08,15900.0,62.1,62.19,61.94,62.08,15900.0
2013-11-07 11:30:00,61.99,62.05,61.78,61.96,15800.0,61.99,62.05,61.78,61.96,15800.0
2013-11-07 11:35:00,61.97,62.19,61.87,62.04,24100.0,61.97,62.19,61.87,62.04,24100.0
2013-11-07 11:40:00,62.0,62.19,61.95,62.16,24300.0,62.0,62.19,61.95,62.16,24300.0
2013-11-07 11:45:00,62.17,62.4,62.12,62.37,43300.0,62.17,62.4,62.12,62.37,43300.0
2013-11-07 11:50:00,62.33,62.38,62.04,62.16,39800.0,62.33,62.38,62.04,62.16,39800.0
2013-11-07 11:55:00,62.16,62.49,62.0,62.45,35300.0,62.16,62.49,62.0,62.45,35300.0
2013-11-07 12:00:00,62.48,62.55,62.12,62.13,42500.0,62.48,62.55,62.12,62.13,42500.0
2013-11-07 12:05:00,62.13,62.43,62.13,62.37,37300.0,62.13,62.43,62.13,62.37,37300.0
2013-11-07 12:10:00,62.34,62.64,62.29,62.64,36500.0,62.34,62.64,62.29,62.64,36500.0
2013-11-07 12:15:00,62.61,62.68,62.44,62.44,27300.0,62.61,62.68,62.44,62.44,27300.0
2013-11-07 12:20:00,62.44,62.44,62.22,62.22,22900.0,62.44,62.44,62.22,62.22,22900.0
2013-11-07 12:25:00,62.22,62.32,62.1,62.19,22100.0,62.22,62.32,62.1,62.19,22100.0
2013-11-07 12:30:00,62.21,62.32,62.15,62.19,28100.0,62.21,62.32,62.15,62.19,28100.0
2013-11-07 12:35:00,62.14,62.2,62.13,62.14,8900.0,62.14,62.2,62.13,62.14,8900.0
2013-11-07 12:40:00,62.12,62.24,62.1,62.24,13900.0,62.12,62.24,62.1,62.24,13900.0
2013-11-07 12:45:00,62.24,62.27,62.16,62.27,6400.0,62.24,62.27,62.16,62.27,6400.0
2013-11-07 12:50:00,62.22,62.22,62.1,62.11,6300.0,62.22,62.22,62.1,62.11,6300.0
2013-11-07 12:55:00,62.11,62.16,61.96,61.97,11000.0,62.11,62.16,61.96,61.97,11000.0
2013-11-07 13:00:00,61.97,62.06,61.91,62.04,21000.0,61.97,62.06,61.91,62.04,21000.0
2013-11-07 13:05:00,62.06,62.06,61.89,61.89,14700.0,62.06,62.06,61.89,61.89,14700.0
2013-11-07 13:10:00,61.91,61.94,61.74,61.76,30800.0,61.91,61.94,61.74,61.76,30800.0
2013-11-07 13:15:00,61.72,61.88,61.7,61.77,20200.0,61.72,61.88,61.7,61.77,20200.0
2013-11-07 13:20:00,61.72,61.81,61.56,61.63,11000.0,61.72,61.81,61.56,61.63,11000.0
2013-11-07 13:25:00,61.64,61.71,61.51,61.58,10500.0,61.64,61.71,61.51,61.58,10500.0
2013-11-07 13:30:00,61.58,61.72,61.57,61.69,19900.0,61.58,61.72,61.57,61.69,19900.0
2013-11-07 13:35:00,61.69,61.72,61.57,61.67,7600.0,61.69,61.72,61.57,61.67,7600.0
2013-11-07 13:40:00,61.7,61.71,61.62,61.69,9000.0,61.7,61.71,61.62,61.69,9000.0
2013-11-07 13:45:00,61.74,61.89,61.66,61.66,13700.0,61.74,61.89,61.66,61.66,13700.0
2013-11-07 13:50:00,61.68,61.85,61.64,61.65,20100.0,61.68,61.85,61.64,61.65,20100.0
2013-11-07 13:55:00,61.66,61.82,61.66,61.82,8700.0,61.66,61.82,61.66,61.82,8700.0
2013-11-07 14:00:00,61.82,61.83,61.39,61.49,26300.0,61.82,61.83,61.39,61.49,26300.0
2013-11-07 14:05:00,61.52,61.62,61.5,61.55,10800.0,61.52,61.62,61.5,61.55,10800.0
2013-11-07 14:10:00,61.55,61.67,61.46,61.46,10100.0,61.55,61.67,61.46,61.46,10100.0
2013-11-07 14:15:00,61.49,61.58,61.44,61.51,14700.0,61.49,61.58,61.44,61.51,14700.0
2013-11-07 14:20:00,61.45,61.57,61.45,61.57,4500.0,61.45,61.57,61.45,61.57,4500.0
2013-11-07 14:25:00,61.52,61.57,61.4,61.47,6700.0,61.52,61.57,61.4,61.47,6700.0
2013-11-07 14:30:00,61.43,61.5,61.27,61.45,16200.0,61.43,61.5,61.27,61.45,16200.0
2013-11-07 14:35:00,61.47,61.49,61.33,61.41,11700.0,61.47,61.49,61.33,61.41,11700.0
2013-11-07 14:40:00,61.41,61.53,61.41,61.49,9200.0,61.41,61.53,61.41,61.49,9200.0
2013-11-07 14:45:00,61.53,61.6,61.48,61.55,16200.0,61.53,61.6,61.48,61.55,16200.0
2013-11-07 14:50:00,61.56,61.57,61.48,61.56,10600.0,61.56,61.57,61.48,61.56,10600.0
2013-11-07 14:55:00,61.58,61.61,61.47,61.52,17200.0,61.58,61.61,61.47,61.52,17200.0
2013-11-07 15:00:00,61.51,61.58,61.47,61.47,8800.0,61.51,61.58,61.47,61.47,8800.0
2013-11-07 15:05:00,61.46,61.53,61.31,61.36,12400.0,61.46,61.53,61.31,61.36,12400.0
2013-11-07 15:10:00,61.34,61.36,61.2,61.21,23700.0,61.34,61.36,61.2,61.21,23700.0
2013-11-07 15:15:00,61.2,61.25,61.15,61.22,20100.0,61.2,61.25,61.15,61.22,20100.0
2013-11-07 15:20:00,61.23,61.33,61.2,61.2,22600.0,61.23,61.33,61.2,61.2,22600.0
2013-11-07 15:25:00,61.2,61.26,61.05,61.05,20900.0,61.2,61.26,61.05,61.05,20900.0
2013-11-07 15:30:00,61.07,61.23,61.06,61.19,27300.0,61.07,61.23,61.06,61.19,27300.0
2013-11-07 15:35:00,61.19,61.33,61.13,61.32,36300.0,61.19,61.33,61.13,61.32,36300.0
2013-11-07 15:40:00,61.33,61.34,61.19,61.24,33300.0,61.33,61.34,61.19,61.24,33300.0
2013-11-07 15:45:00,61.2,61.26,61.14,61.14,36600.0,61.2,61.26,61.14,61.14,36600.0
2013-11-07 15:50:00,61.16,61.19,61.02,61.02,58400.0,61.16,61.19,61.02,61.02,58400.0
2013-11-07 15:55:00,61.05,61.13,60.98,61.01,78700.0,61.05,61.13,60.98,61.01,78700.0
2013-11-08 09:30:00,60.86,61.91,60.78,61.29,48100.0,60.86,61.91,60.78,61.29,48100.0
2013-11-08 09:35:00,61.3,61.83,61.06,61.75,59800.0,61.3,61.83,61.06,61.75,59800.0
2013-11-08 09:40:00,61.78,62.25,61.44,61.53,28400.0,61.78,62.25,61.44,61.53,28400.0
2013-11-08 09:45:00,61.4,61.66,61.36,61.46,13700.0,61.4,61.66,61.36,61.46,13700.0
2013-11-08 09:50:00,61.55,61.83,61.46,61.68,23100.0,61.55,61.83,61.46,61.68,23100.0
2013-11-08 09:55:00,61.71,61.89,61.43,61.64,15800.0,61.71,61.89,61.43,61.64,15800.0
2013-11-08 10:00:00,61.63,61.84,61.54,61.83,8800.0,61.63,61.84,61.54,61.83,8800.0
2013-11-08 10:05:00,61.78,61.86,61.63,61.78,20800.0,61.78,61.86,61.63,61.78,20800.0
2013-11-08 10:10:00,61.8,62.17,61.8,62.12,18700.0,61.8,62.17,61.8,62.12,18700.0
2013-11-08 10:15:00,62.1,62.1,61.8,61.86,18500.0,62.1,62.1,61.8,61.86,18500.0
2013-11-08 10:20:00,61.87,61.87,61.34,61.5,35700.0,61.87,61.87,61.34,61.5,35700.0
2013-11-08 10:25:00,61.5,61.83,61.5,61.83,32100.0,61.5,61.83,61.5,61.83,32100.0
2013-11-08 10:30:00,61.83,61.99,61.68,61.69,77300.0,61.83,61.99,61.68,61.69,77300.0
2013-11-08 10:35:00,61.66,61.72,61.26,61.37,25700.0,61.66,61.72,61.26,61.37,25700.0
2013-11-08 10:40:00,61.42,61.52,61.26,61.39,26500.0,61.42,61.52,61.26,61.39,26500.0
2013-11-08 10:45:00,61.4,61.55,61.28,61.31,17200.0,61.4,61.55,61.28,61.31,17200.0
2013-11-08 10:50:00,61.3,61.3,60.89,60.89,34700.0,61.3,61.3,60.89,60.89,34700.0
2013-11-08 10:55:00,60.89,61.12,60.89,61.02,26000.0,60.89,61.12,60.89,61.02,26000.0
2013-11-08 11:00:00,61.02,61.17,61.0,61.16,16500.0,61.02,61.17,61.0,61.16,16500.0
2013-11-08 11:05:00,61.15,61.27,60.95,61.27,14300.0,61.15,61.27,60.95,61.27,14300.0
2013-11-08 11:10:00,61.23,61.39,61.16,61.34,10500.0,61.23,61.39,61.16,61.34,10500.0
2013-11-08 11:15:00,61.25,61.33,61.09,61.18,18800.0,61.25,61.33,61.09,61.18,18800.0
2013-11-08 11:20:00,61.21,61.42,60.99,61.1,15100.0,61.21,61.42,60.99,61.1,15100.0
2013-11-08 11:25:00,61.13,61.29,61.13,61.22,9500.0,61.13,61.29,61.13,61.22,9500.0
2013-11-08 11:30:00,61.27,61.38,61.18,61.21,66400.0,61.27,61.38,61.18,61.21,66400.0
2013-11-08 11:35:00,61.24,61.39,61.2,61.26,56000.0,61.24,61.39,61.2,61.26,56000.0
2013-11-08 11:40:00,61.24,61.3,61.07,61.24,59000.0,61.24,61.3,61.07,61.24,59000.0
2013-11-08 11:45:00,61.25,61.42,61.16,61.42,15600.0,61.25,61.42,61.16,61.42,15600.0
2013-11-08 11:50:00,61.41,61.57,61.32,61.4,40600.0,61.41,61.57,61.32,61.4,40600.0
2013-11-08 11:55:00,61.49,61.63,61.49,61.63,10700.0,61.49,61.63,61.49,61.63,10700.0
2013-11-08 12:00:00,61.65,61.72,61.62,61.66,9100.0,61.65,61.72,61.62,61.66,9100.0
2013-11-08 12:05:00,61.68,61.72,61.61,61.7,8400.0,61.68,61.72,61.61,61.7,8400.0
2013-11-08 12:10:00,61.68,61.69,61.53,61.65,13300.0,61.68,61.69,61.53,61.65,13300.0
2013-11-08 12:15:00,61.67,61.87,61.67,61.68,27800.0,61.67,61.87,61.67,61.68,27800.0
2013-11-08 12:20:00,61.68,61.86,61.68,61.86,7200.0,61.68,61.86,61.68,61.86,7200.0
2013-11-08 12:25:00,61.84,61.95,61.83,61.85,13400.0,61.84,61.95,61.83,61.85,13400.0
2013-11-08 12:30:00,61.81,61.89,61.79,61.79,3400.0,61.81,61.89,61.79,61.79,3400.0
2013-11-08 12:35:00,61.78,61.83,61.67,61.67,10500.0,61.78,61.83,61.67,61.67,10500.0
2013-11-08 12:40:00,61.72,61.72,61.41,61.5,8900.0,61.72,61.72,61.41,61.5,8900.0
2013-11-08 12:45:00,61.51,61.52,61.45,61.47,5200.0,61.51,61.52,61.45,61.47,5200.0
2013-11-08 12:50:00,61.5,61.51,61.35,61.4,66100.0,61.5,61.51,61.35,61.4,66100.0
2013-11-08 12:55:00,61.4,61.45,61.33,61.37,10200.0,61.4,61.45,61.33,61.37,10200.0
2013-11-08 13:00:00,61.41,61.48,61.32,61.44,6100.0,61.41,61.48,61.32,61.44,6100.0
2013-11-08 13:05:00,61.46,61.46,61.34,61.42,6900.0,61.46,61.46,61.34,61.42,6900.0
2013-11-08 13:10:00,61.4,61.44,61.37,61.43,8500.0,61.4,61.44,61.37,61.43,8500.0
2013-11-08 13:15:00,61.46,61.51,61.45,61.47,3700.0,61.46,61.51,61.45,61.47,3700.0
2013-11-08 13:20:00,61.51,61.51,61.36,61.42,4000.0,61.51,61.51,61.36,61.42,4000.0
2013-11-08 13:25:00,61.41,61.52,61.39,61.46,3900.0,61.41,61.52,61.39,61.46,3900.0
2013-11-08 13:30:00,61.48,61.53,61.47,61.49,5700.0,61.48,61.53,61.47,61.49,5700.0
2013-11-08 13:35:00,61.47,61.55,61.38,61.53,25800.0,61.47,61.55,61.38,61.53,25800.0
2013-11-08 13:40:00,61.52,61.53,61.47,61.51,5600.0,61.52,61.53,61.47,61.51,5600.0
2013-11-08 13:45:00,61.51,61.56,61.41,61.41,21500.0,61.51,61.56,61.41,61.41,21500.0
2013-11-08 13:50:00,61.39,61.41,61.16,61.22,15300.0,61.39,61.41,61.16,61.22,15300.0
2013-11-08 13:55:00,61.21,61.35,61.2,61.34,9700.0,61.21,61.35,61.2,61.34,9700.0
2013-11-08 14:00:00,61.4,61.44,61.35,61.37,6600.0,61.4,61.44,61.35,61.37,6600.0
2013-11-08 14:05:00,61.35,61.37,61.13,61.13,8700.0,61.35,61.37,61.13,61.13,8700.0
2013-11-08 14:10:00,61.12,61.19,61.08,61.17,11400.0,61.12,61.19,61.08,61.17,11400.0
2013-11-08 14:15:00,61.17,61.17,61.03,61.08,26400.0,61.17,61.17,61.03,61.08,26400.0
2013-11-08 14:20:00,61.1,61.36,61.1,61.32,15000.0,61.1,61.36,61.1,61.32,15000.0
2013-11-08 14:25:00,61.32,61.33,61.18,61.18,6300.0,61.32,61.33,61.18,61.18,6300.0
2013-11-08 14:30:00,61.19,61.21,61.0,61.05,20100.0,61.19,61.21,61.0,61.05,20100.0
2013-11-08 14:35:00,61.04,61.16,61.04,61.09,7800.0,61.04,61.16,61.04,61.09,7800.0
2013-11-08 14:40:00,61.14,61.14,60.99,61.01,18800.0,61.14,61.14,60.99,61.01,18800.0
2013-11-08 14:45:00,60.96,61.01,60.83,60.85,22700.0,60.96,61.01,60.83,60.85,22700.0
2013-11-08 14:50:00,60.86,60.91,60.78,60.78,9800.0,60.86,60.91,60.78,60.78,9800.0
2013-11-08 14:55:00,60.79,60.85,60.72,60.75,38400.0,60.79,60.85,60.72,60.75,38400.0
2013-11-08 15:00:00,60.77,60.77,60.42,60.49,41700.0,60.77,60.77,60.42,60.49,41700.0
2013-11-08 15:05:00,60.5,60.77,60.5,60.75,19600.0,60.5,60.77,60.5,60.75,19600.0
2013-11-08 15:10:00,60.72,60.74,60.65,60.7,20900.0,60.72,60.74,60.65,60.7,20900.0
2013-11-08 15:15:00,60.71,60.82,60.69,60.77,18800.0,60.71,60.82,60.69,60.77,18800.0
2013-11-08 15:20:00,60.78,60.87,60.76,60.85,25000.0,60.78,60.87,60.76,60.85,25000.0
2013-11-08 15:25:00,60.87,60.92,60.82,60.83,37500.0,60.87,60.92,60.82,60.83,37500.0
2013-11-08 15:30:00,60.84,60.92,60.81,60.9,25500.0,60.84,60.92,60.81,60.9,25500.0
2013-11-08 15:35:00,60.9,60.92,60.83,60.9,46400.0,60.9,60.92,60.83,60.9,46400.0
2013-11-08 15:40:00,60.9,61.03,60.88,61.01,60500.0,60.9,61.03,60.88,61.01,60500.0
2013-11-08 15:45:00,61.01,61.02,60.93,60.99,57200.0,61.01,61.02,60.93,60.99,57200.0
2013-11-08 15:50:00,60.99,61.28,60.91,60.94,100500.0,60.99,61.28,60.91,60.94,100500.0
2013-11-08 15:55:00,60.94,61.12,60.85,61.05,165600.0,60.94,61.12,60.85,61.05,165600.0
2013-11-11 09:30:00,61.3,61.51,61.02,61.02,77800.0,61.3,61.51,61.02,61.02,77800.0
2013-11-11 09:35:00,61.01,61.06,60.65,60.93,15800.0,61.01,61.06,60.65,60.93,15800.0
2013-11-11 09:40:00,60.87,61.15,60.76,61.01,12900.0,60.87,61.15,60.76,61.01,12900.0
2013-11-11 09:45:00,61.03,61.23,60.96,61.19,14400.0,61.03,61.23,60.96,61.19,14400.0
2013-11-11 09:50:00,61.23,61.32,61.2,61.24,11300.0,61.23,61.32,61.2,61.24,11300.0
2013-11-11 09:55:00,61.24,61.42,61.2,61.31,19300.0,61.24,61.42,61.2,61.31,19300.0
2013-11-11 10:00:00,61.32,61.35,61.15,61.22,13800.0,61.32,61.35,61.15,61.22,13800.0
2013-11-11 10:05:00,61.33,61.62,61.23,61.61,19400.0,61.33,61.62,61.23,61.61,19400.0
2013-11-11 10:10:00,61.57,61.64,61.47,61.64,67200.0,61.57,61.64,61.47,61.64,67200.0
2013-11-11 10:15:00,61.61,61.65,61.23,61.23,17100.0,61.61,61.65,61.23,61.23,17100.0
2013-11-11 10:20:00,61.22,61.24,60.79,60.91,16500.0,61.22,61.24,60.79,60.91,16500.0
2013-11-11 10:25:00,60.91,61.02,60.78,60.78,244900.0,60.91,61.02,60.78,60.78,244900.0
2013-11-11 10:30:00,60.92,60.92,60.65,60.74,7100.0,60.92,60.92,60.65,60.74,7100.0
2013-11-11 10:35:00,60.74,60.77,60.49,60.76,22500.0,60.74,60.77,60.49,60.76,22500.0
2013-11-11 10:40:00,60.8,60.84,60.71,60.75,4200.0,60.8,60.84,60.71,60.75,4200.0
2013-11-11 10:45:00,60.75,60.96,60.71,60.9,28000.0,60.75,60.96,60.71,60.9,28000.0
2013-11-11 10:50:00,60.9,60.96,60.87,60.94,10800.0,60.9,60.96,60.87,60.94,10800.0
2013-11-11 10:55:00,60.91,61.02,60.9,60.98,15700.0,60.91,61.02,60.9,60.98,15700.0
2013-11-11 11:00:00,60.97,60.97,60.49,60.54,14100.0,60.97,60.97,60.49,60.54,14100.0
2013-11-11 11:05:00,60.53,60.64,60.44,60.52,41600.0,60.53,60.64,60.44,60.52,41600.0
2013-11-11 11:10:00,60.51,60.58,60.38,60.46,14900.0,60.51,60.58,60.38,60.46,14900.0
2013-11-11 11:15:00,60.46,60.49,60.26,60.33,24600.0,60.46,60.49,60.26,60.33,24600.0
2013-11-11 11:20:00,60.42,60.45,60.15,60.16,82600.0,60.42,60.45,60.15,60.16,82600.0
2013-11-11 11:25:00,60.15,60.35,60.15,60.18,44400.0,60.15,60.35,60.15,60.18,44400.0
2013-11-11 11:30:00,60.19,60.25,60.14,60.16,19400.0,60.19,60.25,60.14,60.16,19400.0
2013-11-11 11:35:00,60.15,60.31,60.1,60.28,43700.0,60.15,60.31,60.1,60.28,43700.0
2013-11-11 11:40:00,60.25,60.44,60.18,60.43,6600.0,60.25,60.44,60.18,60.43,6600.0
2013-11-11 11:45:00,60.44,60.48,60.28,60.36,20700.0,60.44,60.48,60.28,60.36,20700.0
2013-11-11 11:50:00,60.45,60.46,60.21,60.25,15700.0,60.45,60.46,60.21,60.25,15700.0
2013-11-11 11:55:00,60.24,60.33,60.14,60.16,6400.0,60.24,60.33,60.14,60.16,6400.0
2013-11-11 12:00:00,60.14,60.38,60.14,60.3,22600.0,60.14,60.38,60.14,60.3,22600.0
2013-11-11 12:05:00,60.36,60.38,60.23,60.28,25300.0,60.36,60.38,60.23,60.28,25300.0
2013-11-11 12:10:00,60.29,60.38,60.25,60.35,8500.0,60.29,60.38,60.25,60.35,8500.0
2013-11-11 12:15:00,60.39,60.4,60.34,60.37,5300.0,60.39,60.4,60.34,60.37,5300.0
2013-11-11 12:20:00,60.41,60.57,60.4,60.57,11300.0,60.41,60.57,60.4,60.57,11300.0
2013-11-11 12:25:00,60.59,60.62,60.43,60.46,13700.0,60.59,60.62,60.43,60.46,13700.0
2013-11-11 12:30:00,60.43,60.54,60.43,60.51,3300.0,60.43,60.54,60.43,60.51,3300.0
2013-11-11 12:35:00,60.47,60.7,60.47,60.7,5600.0,60.47,60.7,60.47,60.7,5600.0
2013-11-11 12:40:00,60.66,60.74,60.64,60.67,9300.0,60.66,60.74,60.64,60.67,9300.0
2013-11-11 12:45:00,60.71,60.75,60.59,60.66,13400.0,60.71,60.75,60.59,60.66,13400.0
2013-11-11 12:50:00,60.65,60.65,60.51,60.63,13100.0,60.65,60.65,60.51,60.63,13100.0
2013-11-11 12:55:00,60.63,60.63,60.54,60.55,8900.0,60.63,60.63,60.54,60.55,8900.0
2013-11-11 13:00:00,60.52,60.57,60.52,60.52,10600.0,60.52,60.57,60.52,60.52,10600.0
2013-11-11 13:05:00,60.52,60.55,60.51,60.51,5100.0,60.52,60.55,60.51,60.51,5100.0
2013-11-11 13:10:00,60.51,60.51,60.44,60.44,9900.0,60.51,60.51,60.44,60.44,9900.0
2013-11-11 13:15:00,60.41,60.43,60.28,60.36,14900.0,60.41,60.43,60.28,60.36,14900.0
2013-11-11 13:20:00,60.37,60.43,60.37,60.4,12600.0,60.37,60.43,60.37,60.4,12600.0
2013-11-11 13:25:00,60.4,60.4,60.3,60.31,8100.0,60.4,60.4,60.3,60.31,8100.0
2013-11-11 13:30:00,60.3,60.44,60.3,60.41,15500.0,60.3,60.44,60.3,60.41,15500.0
2013-11-11 13:35:00,60.43,60.45,60.33,60.35,31300.0,60.43,60.45,60.33,60.35,31300.0
2013-11-11 13:40:00,60.35,60.35,60.29,60.29,16100.0,60.35,60.35,60.29,60.29,16100.0
2013-11-11 13:45:00,60.3,60.51,60.29,60.45,15100.0,60.3,60.51,60.29,60.45,15100.0
2013-11-11 13:50:00,60.47,60.51,60.4,60.51,6200.0,60.47,60.51,60.4,60.51,6200.0
2013-11-11 13:55:00,60.5,60.54,60.47,60.51,22100.0,60.5,60.54,60.47,60.51,22100.0
2013-11-11 14:00:00,60.5,60.53,60.48,60.51,14000.0,60.5,60.53,60.48,60.51,14000.0
2013-11-11 14:05:00,60.51,60.51,60.4,60.43,15000.0,60.51,60.51,60.4,60.43,15000.0
2013-11-11 14:10:00,60.44,60.44,60.36,60.42,9600.0,60.44,60.44,60.36,60.42,9600.0
2013-11-11 14:15:00,60.42,60.5,60.42,60.47,7800.0,60.42,60.5,60.42,60.47,7800.0
2013-11-11 14:20:00,60.48,60.53,60.43,60.51,47800.0,60.48,60.53,60.43,60.51,47800.0
2013-11-11 14:25:00,60.52,60.54,60.43,60.46,22000.0,60.52,60.54,60.43,60.46,22000.0
2013-11-11 14:30:00,60.5,60.55,60.42,60.48,20900.0,60.5,60.55,60.42,60.48,20900.0
2013-11-11 14:35:00,60.5,60.52,60.44,60.48,29800.0,60.5,60.52,60.44,60.48,29800.0
2013-11-11 14:40:00,60.5,60.5,60.45,60.45,54100.0,60.5,60.5,60.45,60.45,54100.0
2013-11-11 14:45:00,60.46,60.48,60.42,60.47,8200.0,60.46,60.48,60.42,60.47,8200.0
2013-11-11 14:50:00,60.49,60.54,60.44,60.51,28900.0,60.49,60.54,60.44,60.51,28900.0
2013-11-11 14:55:00,60.5,60.51,60.43,60.44,32100.0,60.5,60.51,60.43,60.44,32100.0
2013-11-11 15:00:00,60.44,60.5,60.43,60.46,34900.0,60.44,60.5,60.43,60.46,34900.0
2013-11-11 15:05:00,60.46,60.47,60.42,60.42,32500.0,60.46,60.47,60.42,60.42,32500.0
2013-11-11 15:10:00,60.43,60.45,60.4,60.45,14800.0,60.43,60.45,60.4,60.45,14800.0
2013-11-11 15:15:00,60.45,60.46,60.43,60.46,35200.0,60.45,60.46,60.43,60.46,35200.0
2013-11-11 15:20:00,60.46,60.51,60.43,60.5,39500.0,60.46,60.51,60.43,60.5,39500.0
2013-11-11 15:25:00,60.49,60.55,60.47,60.54,24900.0,60.49,60.55,60.47,60.54,24900.0
2013-11-11 15:30:00,60.53,60.56,60.44,60.47,28000.0,60.53,60.56,60.44,60.47,28000.0
2013-11-11 15:35:00,60.48,60.55,60.47,60.52,25500.0,60.48,60.55,60.47,60.52,25500.0
2013-11-11 15:40:00,60.53,60.55,60.49,60.52,35600.0,60.53,60.55,60.49,60.52,35600.0
2013-11-11 15:45:00,60.51,60.59,60.5,60.52,23300.0,60.51,60.59,60.5,60.52,23300.0
2013-11-11 15:50:00,60.53,60.6,60.5,60.53,47500.0,60.53,60.6,60.5,60.53,47500.0
2013-11-11 15:55:00,60.53,60.56,60.42,60.54,87100.0,60.53,60.56,60.42,60.54,87100.0
2013-11-12 09:30:00,60.01,60.27,58.2,58.69,217900.0,60.01,60.27,58.2,58.69,217900.0
2013-11-12 09:35:00,58.69,59.9,58.66,59.76,72300.0,58.69,59.9,58.66,59.76,72300.0
2013-11-12 09:40:00,59.74,59.86,59.5,59.5,55600.0,59.74,59.86,59.5,59.5,55600.0
2013-11-12 09:45:00,59.54,59.57,59.02,59.14,50000.0,59.54,59.57,59.02,59.14,50000.0
2013-11-12 09:50:00,59.15,59.18,58.08,58.8,91700.0,59.15,59.18,58.08,58.8,91700.0
2013-11-12 09:55:00,58.8,59.11,58.06,58.08,47500.0,58.8,59.11,58.06,58.08,47500.0
2013-11-12 10:00:00,58.25,58.73,58.15,58.62,40900.0,58.25,58.73,58.15,58.62,40900.0
2013-11-12 10:05:00,58.63,59.08,58.53,59.01,84300.0,58.63,59.08,58.53,59.01,84300.0
2013-11-12 10:10:00,59.05,59.12,58.83,59.0,61100.0,59.05,59.12,58.83,59.0,61100.0
2013-11-12 10:15:00,58.99,59.52,58.97,59.5,31300.0,58.99,59.52,58.97,59.5,31300.0
2013-11-12 10:20:00,59.56,59.79,59.35,59.6,46400.0,59.56,59.79,59.35,59.6,46400.0
2013-11-12 10:25:00,59.59,59.77,59.43,59.62,32400.0,59.59,59.77,59.43,59.62,32400.0
2013-11-12 10:30:00,59.62,59.71,59.51,59.67,34700.0,59.62,59.71,59.51,59.67,34700.0
2013-11-12 10:35:00,59.68,59.96,59.65,59.92,29900.0,59.68,59.96,59.65,59.92,29900.0
2013-11-12 10:40:00,59.93,60.37,59.93,60.19,78100.0,59.93,60.37,59.93,60.19,78100.0
2013-11-12 10:45:00,60.2,60.55,60.1,60.37,45300.0,60.2,60.55,60.1,60.37,45300.0
2013-11-12 10:50:00,60.33,60.56,60.33,60.5,38500.0,60.33,60.56,60.33,60.5,38500.0
2013-11-12 10:55:00,60.48,60.51,59.91,60.07,94700.0,60.48,60.51,59.91,60.07,94700.0
2013-11-12 11:00:00,60.12,60.13,59.62,59.62,27000.0,60.12,60.13,59.62,59.62,27000.0
2013-11-12 11:05:00,59.67,59.82,59.56,59.6,10100.0,59.67,59.82,59.56,59.6,10100.0
2013-11-12 11:10:00,59.6,59.94,59.6,59.85,28400.0,59.6,59.94,59.6,59.85,28400.0
2013-11-12 11:15:00,59.89,59.9,59.72,59.85,8800.0,59.89,59.9,59.72,59.85,8800.0
2013-11-12 11:20:00,59.78,59.89,59.59,59.65,36400.0,59.78,59.89,59.59,59.65,36400.0
2013-11-12 11:25:00,59.68,59.82,59.45,59.76,19100.0,59.68,59.82,59.45,59.76,19100.0
2013-11-12 11:30:00,59.77,59.88,59.76,59.84,6000.0,59.77,59.88,59.76,59.84,6000.0
2013-11-12 11:35:00,59.8,59.81,59.35,59.43,17700.0,59.8,59.81,59.35,59.43,17700.0
2013-11-12 11:40:00,59.43,59.54,59.37,59.51,17400.0,59.43,59.54,59.37,59.51,17400.0
2013-11-12 11:45:00,59.5,59.5,59.1,59.19,99600.0,59.5,59.5,59.1,59.19,99600.0
2013-11-12 11:50:00,59.2,59.23,59.0,59.0,16500.0,59.2,59.23,59.0,59.0,16500.0
2013-11-12 11:55:00,59.01,59.24,58.96,59.1,16000.0,59.01,59.24,58.96,59.1,16000.0
2013-11-12 12:00:00,59.11,59.15,58.81,58.86,22900.0,59.11,59.15,58.81,58.86,22900.0
2013-11-12 12:05:00,58.84,58.9,58.68,58.76,22500.0,58.84,58.9,58.68,58.76,22500.0
2013-11-12 12:10:00,58.77,58.94,58.71,58.81,30400.0,58.77,58.94,58.71,58.81,30400.0
2013-11-12 12:15:00,58.79,58.98,58.79,58.9,16500.0,58.79,58.98,58.79,58.9,16500.0
2013-11-12 12:20:00,58.93,59.0,58.86,58.97,78600.0,58.93,59.0,58.86,58.97,78600.0
2013-11-12 12:25:00,58.93,58.94,58.73,58.86,20400.0,58.93,58.94,58.73,58.86,20400.0
2013-11-12 12:30:00,58.8,58.82,58.53,58.68,29000.0,58.8,58.82,58.53,58.68,29000.0
2013-11-12 12:35:00,58.7,58.71,58.5,58.54,11400.0,58.7,58.71,58.5,58.54,11400.0
2013-11-12 12:40:00,58.55,58.72,58.52,58.64,27000.0,58.55,58.72,58.52,58.64,27000.0
2013-11-12 12:45:00,58.61,58.73,58.56,58.73,17400.0,58.61,58.73,58.56,58.73,17400.0
2013-11-12 12:50:00,58.72,58.91,58.71,58.83,15500.0,58.72,58.91,58.71,58.83,15500.0
2013-11-12 12:55:00,58.81,58.93,58.78,58.9,15700.0,58.81,58.93,58.78,58.9,15700.0
2013-11-12 13:00:00,58.89,58.9,58.8,58.9,9200.0,58.89,58.9,58.8,58.9,9200.0
2013-11-12 13:05:00,58.92,59.2,58.92,59.13,17500.0,58.92,59.2,58.92,59.13,17500.0
2013-11-12 13:10:00,59.15,59.17,59.03,59.11,13500.0,59.15,59.17,59.03,59.11,13500.0
2013-11-12 13:15:00,59.15,59.36,59.13,59.32,16200.0,59.15,59.36,59.13,59.32,16200.0
2013-11-12 13:20:00,59.32,59.4,59.26,59.4,12400.0,59.32,59.4,59.26,59.4,12400.0
2013-11-12 13:25:00,59.41,59.56,59.23,59.24,35300.0,59.41,59.56,59.23,59.24,35300.0
2013-11-12 13:30:00,59.23,59.33,59.16,59.19,13800.0,59.23,59.33,59.16,59.19,13800.0
2013-11-12 13:35:00,59.17,59.31,59.06,59.31,13300.0,59.17,59.31,59.06,59.31,13300.0
2013-11-12 13:40:00,59.28,59.49,59.26,59.49,19900.0,59.28,59.49,59.26,59.49,19900.0
2013-11-12 13:45:00,59.49,59.72,59.46,59.63,36500.0,59.49,59.72,59.46,59.63,36500.0
2013-11-12 13:50:00,59.63,59.72,59.61,59.7,21900.0,59.63,59.72,59.61,59.7,21900.0
2013-11-12 13:55:00,59.69,59.84,59.53,59.54,63800.0,59.69,59.84,59.53,59.54,63800.0
2013-11-12 14:00:00,59.53,59.61,59.33,59.33,111400.0,59.53,59.61,59.33,59.33,111400.0
2013-11-12 14:05:00,59.33,59.6,59.32,59.6,21800.0,59.33,59.6,59.32,59.6,21800.0
2013-11-12 14:10:00,59.59,59.77,59.56,59.74,37100.0,59.59,59.77,59.56,59.74,37100.0
2013-11-12 14:15:00,59.76,59.78,59.42,59.46,82300.0,59.76,59.78,59.42,59.46,82300.0
2013-11-12 14:20:00,59.49,59.62,59.49,59.58,17300.0,59.49,59.62,59.49,59.58,17300.0
2013-11-12 14:25:00,59.58,59.63,59.5,59.56,33400.0,59.58,59.63,59.5,59.56,33400.0
2013-11-12 14:30:00,59.57,59.73,59.55,59.62,12300.0,59.57,59.73,59.55,59.62,12300.0
2013-11-12 14:35:00,59.6,59.68,59.6,59.62,13200.0,59.6,59.68,59.6,59.62,13200.0
2013-11-12 14:40:00,59.63,59.63,59.46,59.48,115900.0,59.63,59.63,59.46,59.48,115900.0
2013-11-12 14:45:00,59.46,59.61,59.43,59.58,23100.0,59.46,59.61,59.43,59.58,23100.0
2013-11-12 14:50:00,59.61,59.75,59.54,59.55,18900.0,59.61,59.75,59.54,59.55,18900.0
2013-11-12 14:55:00,59.57,59.79,59.57,59.78,10700.0,59.57,59.79,59.57,59.78,10700.0
2013-11-12 15:00:00,59.78,59.88,59.61,59.61,22800.0,59.78,59.88,59.61,59.61,22800.0
2013-11-12 15:05:00,59.62,59.66,59.55,59.64,23300.0,59.62,59.66,59.55,59.64,23300.0
2013-11-12 15:10:00,59.7,59.83,59.7,59.78,13200.0,59.7,59.83,59.7,59.78,13200.0
2013-11-12 15:15:00,59.78,59.83,59.75,59.77,43000.0,59.78,59.83,59.75,59.77,43000.0
2013-11-12 15:20:00,59.78,59.82,59.71,59.81,27400.0,59.78,59.82,59.71,59.81,27400.0
2013-11-12 15:25:00,59.81,60.09,59.79,60.08,66100.0,59.81,60.09,59.79,60.08,66100.0
2013-11-12 15:30:00,60.08,60.34,60.02,60.34,74700.0,60.08,60.34,60.02,60.34,74700.0
2013-11-12 15:35:00,60.31,60.37,60.25,60.3,79800.0,60.31,60.37,60.25,60.3,79800.0
2013-11-12 15:40:00,60.3,60.3,60.17,60.23,80800.0,60.3,60.3,60.17,60.23,80800.0
2013-11-12 15:45:00,60.21,60.35,60.08,60.26,232700.0,60.21,60.35,60.08,60.26,232700.0
2013-11-12 15:50:00,60.26,60.26,60.1,60.16,61100.0,60.26,60.26,60.1,60.16,61100.0
2013-11-12 15:55:00,60.16,60.27,60.13,60.19,110900.0,60.16,60.27,60.13,60.19,110900.0
2013-11-13 09:30:00,59.83,60.4,59.14,60.15,54700.0,59.83,60.4,59.14,60.15,54700.0
2013-11-13 09:35:00,60.17,60.36,59.88,60.18,39800.0,60.17,60.36,59.88,60.18,39800.0
2013-11-13 09:40:00,60.03,60.25,59.84,60.22,33000.0,60.03,60.25,59.84,60.22,33000.0
2013-11-13 09:45:00,60.21,60.26,60.0,60.26,25300.0,60.21,60.26,60.0,60.26,25300.0
2013-11-13 09:50:00,60.16,61.01,60.14,60.95,45300.0,60.16,61.01,60.14,60.95,45300.0
2013-11-13 09:55:00,60.99,61.35,60.83,61.15,56700.0,60.99,61.35,60.83,61.15,56700.0
2013-11-13 10:00:00,61.1,61.37,60.44,60.47,64500.0,61.1,61.37,60.44,60.47,64500.0
2013-11-13 10:05:00,60.46,60.81,60.46,60.81,105200.0,60.46,60.81,60.46,60.81,105200.0
2013-11-13 10:10:00,60.84,61.64,60.84,61.52,94900.0,60.84,61.64,60.84,61.52,94900.0
2013-11-13 10:15:00,61.56,61.56,61.15,61.24,69900.0,61.56,61.56,61.15,61.24,69900.0
2013-11-13 10:20:00,61.25,61.33,60.87,60.96,36800.0,61.25,61.33,60.87,60.96,36800.0
2013-11-13 10:25:00,61.0,61.06,60.83,60.88,29800.0,61.0,61.06,60.83,60.88,29800.0
2013-11-13 10:30:00,60.86,61.0,60.83,60.98,22200.0,60.86,61.0,60.83,60.98,22200.0
2013-11-13 10:35:00,60.99,61.03,60.88,61.02,59700.0,60.99,61.03,60.88,61.02,59700.0
2013-11-13 10:40:00,61.01,61.09,60.95,61.09,25500.0,61.01,61.09,60.95,61.09,25500.0
2013-11-13 10:45:00,61.05,61.1,60.99,60.99,55200.0,61.05,61.1,60.99,60.99,55200.0
2013-11-13 10:50:00,61.0,61.0,60.83,60.83,38800.0,61.0,61.0,60.83,60.83,38800.0
2013-11-13 10:55:00,60.84,61.25,60.71,61.21,107800.0,60.84,61.25,60.71,61.21,107800.0
2013-11-13 11:00:00,61.19,61.26,61.04,61.23,11000.0,61.19,61.26,61.04,61.23,11000.0
2013-11-13 11:05:00,61.21,61.23,61.07,61.07,59900.0,61.21,61.23,61.07,61.07,59900.0
2013-11-13 11:10:00,61.06,61.09,60.72,60.82,55200.0,61.06,61.09,60.72,60.82,55200.0
2013-11-13 11:15:00,60.77,60.9,60.64,60.71,63200.0,60.77,60.9,60.64,60.71,63200.0
2013-11-13 11:20:00,60.71,60.87,60.71,60.82,22000.0,60.71,60.87,60.71,60.82,22000.0
2013-11-13 11:25:00,60.82,61.04,60.82,61.03,15000.0,60.82,61.04,60.82,61.03,15000.0
2013-11-13 11:30:00,61.02,61.25,61.02,61.25,40900.0,61.02,61.25,61.02,61.25,40900.0
2013-11-13 11:35:00,61.25,61.33,61.17,61.23,9400.0,61.25,61.33,61.17,61.23,9400.0
2013-11-13 11:40:00,61.21,61.3,61.06,61.07,7500.0,61.21,61.3,61.06,61.07,7500.0
2013-11-13 11:45:00,61.11,61.26,61.11,61.15,9000.0,61.11,61.26,61.11,61.15,9000.0
2013-11-13 11:50:00,61.11,61.25,61.07,61.14,17900.0,61.11,61.25,61.07,61.14,17900.0
2013-11-13 11:55:00,61.18,61.24,61.16,61.2,5000.0,61.18,61.24,61.16,61.2,5000.0
2013-11-13 12:00:00,61.19,61.26,61.18,61.21,11000.0,61.19,61.26,61.18,61.21,11000.0
2013-11-13 12:05:00,61.19,61.24,61.09,61.19,12900.0,61.19,61.24,61.09,61.19,12900.0
2013-11-13 12:10:00,61.18,61.28,61.17,61.27,14100.0,61.18,61.28,61.17,61.27,14100.0
2013-11-13 12:15:00,61.28,61.48,61.25,61.48,34400.0,61.28,61.48,61.25,61.48,34400.0
2013-11-13 12:20:00,61.48,61.7,61.48,61.68,35800.0,61.48,61.7,61.48,61.68,35800.0
2013-11-13 12:25:00,61.66,61.8,61.63,61.77,39600.0,61.66,61.8,61.63,61.77,39600.0
2013-11-13 12:30:00,61.77,61.93,61.67,61.91,45000.0,61.77,61.93,61.67,61.91,45000.0
2013-11-13 12:35:00,61.92,61.96,61.74,61.85,16100.0,61.92,61.96,61.74,61.85,16100.0
2013-11-13 12:40:00,61.83,61.83,61.64,61.7,10600.0,61.83,61.83,61.64,61.7,10600.0
2013-11-13 12:45:00,61.74,61.84,61.73,61.73,8800.0,61.74,61.84,61.73,61.73,8800.0
2013-11-13 12:50:00,61.73,61.82,61.67,61.74,10000.0,61.73,61.82,61.67,61.74,10000.0
2013-11-13 12:55:00,61.81,61.81,61.57,61.57,9500.0,61.81,61.81,61.57,61.57,9500.0
2013-11-13 13:00:00,61.56,61.63,61.44,61.45,12500.0,61.56,61.63,61.44,61.45,12500.0
2013-11-13 13:05:00,61.45,61.54,61.39,61.45,8300.0,61.45,61.54,61.39,61.45,8300.0
2013-11-13 13:10:00,61.45,61.5,61.25,61.26,18200.0,61.45,61.5,61.25,61.26,18200.0
2013-11-13 13:15:00,61.29,61.29,61.12,61.22,10800.0,61.29,61.29,61.12,61.22,10800.0
2013-11-13 13:20:00,61.25,61.57,61.25,61.43,39300.0,61.25,61.57,61.25,61.43,39300.0
2013-11-13 13:25:00,61.46,61.77,61.46,61.75,7500.0,61.46,61.77,61.46,61.75,7500.0
2013-11-13 13:30:00,61.75,61.75,61.51,61.64,12200.0,61.75,61.75,61.51,61.64,12200.0
2013-11-13 13:35:00,61.64,61.7,61.59,61.62,6700.0,61.64,61.7,61.59,61.62,6700.0
2013-11-13 13:40:00,61.61,61.67,61.58,61.67,6600.0,61.61,61.67,61.58,61.67,6600.0
2013-11-13 13:45:00,61.69,61.85,61.68,61.85,10800.0,61.69,61.85,61.68,61.85,10800.0
2013-11-13 13:50:00,61.88,62.13,61.82,62.1,31100.0,61.88,62.13,61.82,62.1,31100.0
2013-11-13 13:55:00,62.13,62.13,61.83,61.87,16700.0,62.13,62.13,61.83,61.87,16700.0
2013-11-13 14:00:00,61.82,61.84,61.65,61.67,20500.0,61.82,61.84,61.65,61.67,20500.0
2013-11-13 14:05:00,61.64,61.67,61.5,61.57,19500.0,61.64,61.67,61.5,61.57,19500.0
2013-11-13 14:10:00,61.61,61.63,61.42,61.43,16800.0,61.61,61.63,61.42,61.43,16800.0
2013-11-13 14:15:00,61.45,61.45,61.24,61.25,27500.0,61.45,61.45,61.24,61.25,27500.0
2013-11-13 14:20:00,61.26,61.44,61.26,61.39,22400.0,61.26,61.44,61.26,61.39,22400.0
2013-11-13 14:25:00,61.4,61.4,61.32,61.34,13100.0,61.4,61.4,61.32,61.34,13100.0
2013-11-13 14:30:00,61.34,61.37,61.32,61.32,6300.0,61.34,61.37,61.32,61.32,6300.0
2013-11-13 14:35:00,61.34,61.37,61.33,61.36,3700.0,61.34,61.37,61.33,61.36,3700.0
2013-11-13 14:40:00,61.34,61.34,61.22,61.22,10000.0,61.34,61.34,61.22,61.22,10000.0
2013-11-13 14:45:00,61.22,61.25,61.19,61.23,13000.0,61.22,61.25,61.19,61.23,13000.0
2013-11-13 14:50:00,61.22,61.25,61.19,61.24,11200.0,61.22,61.25,61.19,61.24,11200.0
2013-11-13 14:55:00,61.25,61.27,61.22,61.25,12900.0,61.25,61.27,61.22,61.25,12900.0
2013-11-13 15:00:00,61.24,61.27,61.23,61.24,20700.0,61.24,61.27,61.23,61.24,20700.0
2013-11-13 15:05:00,61.23,61.25,61.22,61.25,9700.0,61.23,61.25,61.22,61.25,9700.0
2013-11-13 15:10:00,61.25,61.26,61.17,61.19,21500.0,61.25,61.26,61.17,61.19,21500.0
2013-11-13 15:15:00,61.19,61.19,61.05,61.07,26800.0,61.19,61.19,61.05,61.07,26800.0
2013-11-13 15:20:00,61.07,61.11,61.03,61.11,25600.0,61.07,61.11,61.03,61.11,25600.0
2013-11-13 15:25:00,61.11,61.13,61.02,61.03,28900.0,61.11,61.13,61.02,61.03,28900.0
2013-11-13 15:30:00,61.03,61.08,60.98,61.04,52500.0,61.03,61.08,60.98,61.04,52500.0
2013-11-13 15:35:00,61.05,61.11,61.01,61.1,40800.0,61.05,61.11,61.01,61.1,40800.0
2013-11-13 15:40:00,61.1,61.16,61.04,61.09,38200.0,61.1,61.16,61.04,61.09,38200.0
2013-11-13 15:45:00,61.08,61.1,60.9,60.97,110500.0,61.08,61.1,60.9,60.97,110500.0
2013-11-13 15:50:00,60.97,61.06,60.93,61.06,77200.0,60.97,61.06,60.93,61.06,77200.0
2013-11-13 15:55:00,61.05,61.27,61.04,61.21,99600.0,61.05,61.27,61.04,61.21,99600.0
2013-11-14 09:30:00,61.58,61.7,61.06,61.44,31000.0,61.58,61.7,61.06,61.44,31000.0
2013-11-14 09:35:00,61.39,61.42,61.23,61.35,12000.0,61.39,61.42,61.23,61.35,12000.0
2013-11-14 09:40:00,61.34,61.47,61.04,61.22,10500.0,61.34,61.47,61.04,61.22,10500.0
2013-11-14 09:45:00,61.23,61.36,60.91,60.95,18100.0,61.23,61.36,60.91,60.95,18100.0
2013-11-14 09:50:00,60.93,60.98,60.6,60.91,19200.0,60.93,60.98,60.6,60.91,19200.0
2013-11-14 09:55:00,60.91,61.17,60.91,61.14,9100.0,60.91,61.17,60.91,61.14,9100.0
2013-11-14 10:00:00,61.13,61.2,60.66,60.69,12200.0,61.13,61.2,60.66,60.69,12200.0
2013-11-14 10:05:00,60.7,61.01,60.7,60.87,8000.0,60.7,61.01,60.7,60.87,8000.0
2013-11-14 10:10:00,60.86,61.16,60.86,61.16,5000.0,60.86,61.16,60.86,61.16,5000.0
2013-11-14 10:15:00,61.11,61.23,61.05,61.14,41200.0,61.11,61.23,61.05,61.14,41200.0
2013-11-14 10:20:00,61.09,61.2,61.01,61.11,6700.0,61.09,61.2,61.01,61.11,6700.0
2013-11-14 10:25:00,61.09,61.27,60.86,60.88,27400.0,61.09,61.27,60.86,60.88,27400.0
2013-11-14 10:30:00,60.95,61.31,60.95,61.29,14700.0,60.95,61.31,60.95,61.29,14700.0
2013-11-14 10:35:00,61.29,61.35,61.29,61.34,2400.0,61.29,61.35,61.29,61.34,2400.0
2013-11-14 10:40:00,61.35,61.47,61.28,61.44,11900.0,61.35,61.47,61.28,61.44,11900.0
2013-11-14 10:45:00,61.43,61.55,61.43,61.47,10500.0,61.43,61.55,61.43,61.47,10500.0
2013-11-14 10:50:00,61.44,61.44,61.27,61.28,5800.0,61.44,61.44,61.27,61.28,5800.0
2013-11-14 10:55:00,61.32,61.32,61.2,61.26,13500.0,61.32,61.32,61.2,61.26,13500.0
2013-11-14 11:00:00,61.25,61.26,61.2,61.26,9500.0,61.25,61.26,61.2,61.26,9500.0
2013-11-14 11:05:00,61.28,61.29,61.13,61.15,10300.0,61.28,61.29,61.13,61.15,10300.0
2013-11-14 11:10:00,61.12,61.29,61.1,61.28,17800.0,61.12,61.29,61.1,61.28,17800.0
2013-11-14 11:15:00,61.26,61.31,61.19,61.27,7200.0,61.26,61.31,61.19,61.27,7200.0
2013-11-14 11:20:00,61.29,61.3,61.23,61.28,5800.0,61.29,61.3,61.23,61.28,5800.0
2013-11-14 11:25:00,61.26,61.26,61.09,61.23,5700.0,61.26,61.26,61.09,61.23,5700.0
2013-11-14 11:30:00,61.21,61.23,61.11,61.12,5400.0,61.21,61.23,61.11,61.12,5400.0
2013-11-14 11:35:00,61.1,61.13,61.05,61.07,17400.0,61.1,61.13,61.05,61.07,17400.0
2013-11-14 11:40:00,61.07,61.15,61.06,61.12,6400.0,61.07,61.15,61.06,61.12,6400.0
2013-11-14 11:45:00,61.06,61.13,61.02,61.11,6000.0,61.06,61.13,61.02,61.11,6000.0
2013-11-14 11:50:00,61.12,61.14,60.94,60.97,18500.0,61.12,61.14,60.94,60.97,18500.0
2013-11-14 11:55:00,60.95,60.95,60.76,60.82,12900.0,60.95,60.95,60.76,60.82,12900.0
2013-11-14 12:00:00,60.84,60.89,60.79,60.79,6200.0,60.84,60.89,60.79,60.79,6200.0
2013-11-14 12:05:00,60.77,60.78,60.73,60.73,4000.0,60.77,60.78,60.73,60.73,4000.0
2013-11-14 12:10:00,60.75,60.81,60.71,60.71,3900.0,60.75,60.81,60.71,60.71,3900.0
2013-11-14 12:15:00,60.7,60.78,60.64,60.78,3100.0,60.7,60.78,60.64,60.78,3100.0
2013-11-14 12:20:00,60.76,60.94,60.68,60.94,20300.0,60.76,60.94,60.68,60.94,20300.0
2013-11-14 12:25:00,60.91,60.95,60.82,60.85,2500.0,60.91,60.95,60.82,60.85,2500.0
2013-11-14 12:30:00,60.83,60.91,60.83,60.91,1700.0,60.83,60.91,60.83,60.91,1700.0
2013-11-14 12:35:00,60.86,60.97,60.82,60.82,4800.0,60.86,60.97,60.82,60.82,4800.0
2013-11-14 12:40:00,60.82,60.91,60.8,60.84,3900.0,60.82,60.91,60.8,60.84,3900.0
2013-11-14 12:45:00,60.77,60.88,60.77,60.86,3700.0,60.77,60.88,60.77,60.86,3700.0
2013-11-14 12:50:00,60.86,60.87,60.76,60.76,8200.0,60.86,60.87,60.76,60.76,8200.0
2013-11-14 12:55:00,60.75,60.76,60.67,60.68,4600.0,60.75,60.76,60.67,60.68,4600.0
2013-11-14 13:00:00,60.69,60.79,60.66,60.73,9700.0,60.69,60.79,60.66,60.73,9700.0
2013-11-14 13:05:00,60.74,60.8,60.71,60.76,2400.0,60.74,60.8,60.71,60.76,2400.0
2013-11-14 13:10:00,60.78,60.91,60.78,60.88,6900.0,60.78,60.91,60.78,60.88,6900.0
2013-11-14 13:15:00,60.89,60.89,60.79,60.86,5600.0,60.89,60.89,60.79,60.86,5600.0
2013-11-14 13:20:00,60.86,60.91,60.86,60.91,1100.0,60.86,60.91,60.86,60.91,1100.0
2013-11-14 13:25:00,60.89,60.9,60.79,60.79,6700.0,60.89,60.9,60.79,60.79,6700.0
2013-11-14 13:30:00,60.81,60.81,60.76,60.79,3300.0,60.81,60.81,60.76,60.79,3300.0
2013-11-14 13:35:00,60.77,60.81,60.71,60.78,16300.0,60.77,60.81,60.71,60.78,16300.0
2013-11-14 13:40:00,60.85,60.88,60.84,60.87,3600.0,60.85,60.88,60.84,60.87,3600.0
2013-11-14 13:45:00,60.84,60.89,60.81,60.89,3600.0,60.84,60.89,60.81,60.89,3600.0
2013-11-14 13:50:00,60.89,60.89,60.78,60.8,10500.0,60.89,60.89,60.78,60.8,10500.0
2013-11-14 13:55:00,60.79,60.87,60.75,60.84,3300.0,60.79,60.87,60.75,60.84,3300.0
2013-11-14 14:00:00,60.84,60.84,60.76,60.79,6100.0,60.84,60.84,60.76,60.79,6100.0
2013-11-14 14:05:00,60.84,60.92,60.8,60.92,50300.0,60.84,60.92,60.8,60.92,50300.0
2013-11-14 14:10:00,60.92,61.08,60.92,61.08,11100.0,60.92,61.08,60.92,61.08,11100.0
2013-11-14 14:15:00,61.06,61.16,61.02,61.16,8000.0,61.06,61.16,61.02,61.16,8000.0
2013-11-14 14:20:00,61.13,61.22,61.13,61.21,6400.0,61.13,61.22,61.13,61.21,6400.0
2013-11-14 14:25:00,61.2,61.22,61.14,61.18,6300.0,61.2,61.22,61.14,61.18,6300.0
2013-11-14 14:30:00,61.17,61.22,61.07,61.07,5900.0,61.17,61.22,61.07,61.07,5900.0
2013-11-14 14:35:00,61.07,61.12,61.04,61.12,4300.0,61.07,61.12,61.04,61.12,4300.0
2013-11-14 14:40:00,61.11,61.15,61.08,61.13,10400.0,61.11,61.15,61.08,61.13,10400.0
2013-11-14 14:45:00,61.09,61.14,61.07,61.07,10800.0,61.09,61.14,61.07,61.07,10800.0
2013-11-14 14:50:00,61.1,61.1,60.95,60.97,5000.0,61.1,61.1,60.95,60.97,5000.0
2013-11-14 14:55:00,60.98,60.98,60.92,60.96,4800.0,60.98,60.98,60.92,60.96,4800.0
2013-11-14 15:00:00,60.95,60.98,60.89,60.96,5600.0,60.95,60.98,60.89,60.96,5600.0
2013-11-14 15:05:00,60.99,61.01,60.93,60.98,6100.0,60.99,61.01,60.93,60.98,6100.0
2013-11-14 15:10:00,60.97,61.03,60.93,61.02,9800.0,60.97,61.03,60.93,61.02,9800.0
2013-11-14 15:15:00,61.0,61.0,60.93,60.94,17900.0,61.0,61.0,60.93,60.94,17900.0
2013-11-14 15:20:00,60.96,60.99,60.95,60.96,10100.0,60.96,60.99,60.95,60.96,10100.0
2013-11-14 15:25:00,60.94,60.96,60.93,60.93,3900.0,60.94,60.96,60.93,60.93,3900.0
2013-11-14 15:30:00,60.94,60.97,60.91,60.91,13100.0,60.94,60.97,60.91,60.91,13100.0
2013-11-14 15:35:00,60.9,61.04,60.9,61.04,8200.0,60.9,61.04,60.9,61.04,8200.0
2013-11-14 15:40:00,61.05,61.19,61.05,61.1,49200.0,61.05,61.19,61.05,61.1,49200.0
2013-11-14 15:45:00,61.11,61.24,61.1,61.17,34200.0,61.11,61.24,61.1,61.17,34200.0
2013-11-14 15:50:00,61.17,61.17,61.05,61.08,18000.0,61.17,61.17,61.05,61.08,18000.0
2013-11-14 15:55:00,61.11,61.13,61.02,61.03,56600.0,61.11,61.13,61.02,61.03,56600.0
2013-11-15 09:30:00,61.03,61.61,60.87,61.49,179800.0,61.03,61.61,60.87,61.49,179800.0
2013-11-15 09:35:00,61.49,61.65,61.36,61.65,20300.0,61.49,61.65,61.36,61.65,20300.0
2013-11-15 09:40:00,61.59,61.73,61.54,61.59,72600.0,61.59,61.73,61.54,61.59,72600.0
2013-11-15 09:45:00,61.56,61.74,61.54,61.66,21500.0,61.56,61.74,61.54,61.66,21500.0
2013-11-15 09:50:00,61.71,61.75,61.29,61.36,37800.0,61.71,61.75,61.29,61.36,37800.0
2013-11-15 09:55:00,61.27,61.85,61.23,61.7,31900.0,61.27,61.85,61.23,61.7,31900.0
2013-11-15 10:00:00,61.69,61.89,61.67,61.81,30800.0,61.69,61.89,61.67,61.81,30800.0
2013-11-15 10:05:00,61.87,62.05,61.84,62.01,46300.0,61.87,62.05,61.84,62.01,46300.0
2013-11-15 10:10:00,61.98,62.28,61.98,62.28,27500.0,61.98,62.28,61.98,62.28,27500.0
2013-11-15 10:15:00,62.3,62.47,62.22,62.47,82900.0,62.3,62.47,62.22,62.47,82900.0
2013-11-15 10:20:00,62.46,62.5,62.39,62.5,42500.0,62.46,62.5,62.39,62.5,42500.0
2013-11-15 10:25:00,62.47,62.5,62.34,62.4,50600.0,62.47,62.5,62.34,62.4,50600.0
2013-11-15 10:30:00,62.4,62.4,62.33,62.34,28400.0,62.4,62.4,62.33,62.34,28400.0
2013-11-15 10:35:00,62.36,62.4,62.13,62.14,30900.0,62.36,62.4,62.13,62.14,30900.0
2013-11-15 10:40:00,62.15,62.18,61.9,61.92,27700.0,62.15,62.18,61.9,61.92,27700.0
2013-11-15 10:45:00,61.94,62.0,61.9,61.99,10200.0,61.94,62.0,61.9,61.99,10200.0
2013-11-15 10:50:00,62.0,62.04,61.93,61.98,11500.0,62.0,62.04,61.93,61.98,11500.0
2013-11-15 10:55:00,61.95,62.21,61.95,62.21,19500.0,61.95,62.21,61.95,62.21,19500.0
2013-11-15 11:00:00,62.21,62.5,62.14,62.34,29000.0,62.21,62.5,62.14,62.34,29000.0
2013-11-15 11:05:00,62.36,62.45,62.3,62.45,9400.0,62.36,62.45,62.3,62.45,9400.0
2013-11-15 11:10:00,62.44,62.71,62.44,62.69,28500.0,62.44,62.71,62.44,62.69,28500.0
2013-11-15 11:15:00,62.69,62.7,62.51,62.56,13000.0,62.69,62.7,62.51,62.56,13000.0
2013-11-15 11:20:00,62.56,62.9,62.56,62.9,28300.0,62.56,62.9,62.56,62.9,28300.0
2013-11-15 11:25:00,62.9,62.96,62.71,62.71,34400.0,62.9,62.96,62.71,62.71,34400.0
2013-11-15 11:30:00,62.71,62.71,62.56,62.68,15900.0,62.71,62.71,62.56,62.68,15900.0
2013-11-15 11:35:00,62.68,62.83,62.68,62.8,14500.0,62.68,62.83,62.68,62.8,14500.0
2013-11-15 11:40:00,62.79,62.89,62.76,62.89,9400.0,62.79,62.89,62.76,62.89,9400.0
2013-11-15 11:45:00,62.89,62.95,62.85,62.9,10600.0,62.89,62.95,62.85,62.9,10600.0
2013-11-15 11:50:00,62.92,62.99,62.82,62.85,25600.0,62.92,62.99,62.82,62.85,25600.0
2013-11-15 11:55:00,62.82,62.92,62.81,62.87,12900.0,62.82,62.92,62.81,62.87,12900.0
2013-11-15 12:00:00,62.87,62.92,62.57,62.57,17400.0,62.87,62.92,62.57,62.57,17400.0
2013-11-15 12:05:00,62.57,62.74,62.57,62.74,8300.0,62.57,62.74,62.57,62.74,8300.0
2013-11-15 12:10:00,62.74,62.77,62.66,62.77,15300.0,62.74,62.77,62.66,62.77,15300.0
2013-11-15 12:15:00,62.76,62.76,62.63,62.67,15200.0,62.76,62.76,62.63,62.67,15200.0
2013-11-15 12:20:00,62.66,62.76,62.59,62.74,15500.0,62.66,62.76,62.59,62.74,15500.0
2013-11-15 12:25:00,62.76,62.86,62.73,62.86,13100.0,62.76,62.86,62.73,62.86,13100.0
2013-11-15 12:30:00,62.86,62.87,62.77,62.8,165700.0,62.86,62.87,62.77,62.8,165700.0
2013-11-15 12:35:00,62.8,62.94,62.78,62.87,25300.0,62.8,62.94,62.78,62.87,25300.0
2013-11-15 12:40:00,62.81,62.86,62.76,62.76,22700.0,62.81,62.86,62.76,62.76,22700.0
2013-11-15 12:45:00,62.77,62.8,62.62,62.8,45500.0,62.77,62.8,62.62,62.8,45500.0
2013-11-15 12:50:00,62.78,62.85,62.77,62.82,79700.0,62.78,62.85,62.77,62.82,79700.0
2013-11-15 12:55:00,62.82,62.85,62.79,62.83,36100.0,62.82,62.85,62.79,62.83,36100.0
2013-11-15 13:00:00,62.85,62.87,62.8,62.83,17300.0,62.85,62.87,62.8,62.83,17300.0
2013-11-15 13:05:00,62.8,62.86,62.79,62.82,15600.0,62.8,62.86,62.79,62.82,15600.0
2013-11-15 13:10:00,62.82,62.88,62.81,62.81,16300.0,62.82,62.88,62.81,62.81,16300.0
2013-11-15 13:15:00,62.81,62.92,62.8,62.92,16400.0,62.81,62.92,62.8,62.92,16400.0
2013-11-15 13:20:00,62.93,63.09,62.92,63.09,33300.0,62.93,63.09,62.92,63.09,33300.0
2013-11-15 13:25:00,63.08,63.12,63.01,63.01,58900.0,63.08,63.12,63.01,63.01,58900.0
2013-11-15 13:30:00,63.01,63.17,63.0,63.12,19700.0,63.01,63.17,63.0,63.12,19700.0
2013-11-15 13:35:00,63.13,63.2,63.13,63.19,29000.0,63.13,63.2,63.13,63.19,29000.0
2013-11-15 13:40:00,63.2,63.25,63.18,63.24,32900.0,63.2,63.25,63.18,63.24,32900.0
2013-11-15 13:45:00,63.23,63.24,63.11,63.15,13000.0,63.23,63.24,63.11,63.15,13000.0
2013-11-15 13:50:00,63.17,63.17,63.0,63.06,19700.0,63.17,63.17,63.0,63.06,19700.0
2013-11-15 13:55:00,63.08,63.15,63.06,63.15,14200.0,63.08,63.15,63.06,63.15,14200.0
2013-11-15 14:00:00,63.14,63.22,63.1,63.22,7900.0,63.14,63.22,63.1,63.22,7900.0
2013-11-15 14:05:00,63.23,63.29,63.19,63.19,18500.0,63.23,63.29,63.19,63.19,18500.0
2013-11-15 14:10:00,63.19,63.19,63.1,63.16,12600.0,63.19,63.19,63.1,63.16,12600.0
2013-11-15 14:15:00,63.17,63.17,63.02,63.08,17200.0,63.17,63.17,63.02,63.08,17200.0
2013-11-15 14:20:00,63.1,63.19,63.07,63.11,13900.0,63.1,63.19,63.07,63.11,13900.0
2013-11-15 14:25:00,63.12,63.25,63.11,63.2,9300.0,63.12,63.25,63.11,63.2,9300.0
2013-11-15 14:30:00,63.19,63.26,63.17,63.26,8300.0,63.19,63.26,63.17,63.26,8300.0
2013-11-15 14:35:00,63.27,63.28,63.14,63.17,13400.0,63.27,63.28,63.14,63.17,13400.0
2013-11-15 14:40:00,63.17,63.28,63.14,63.2,53000.0,63.17,63.28,63.14,63.2,53000.0
2013-11-15 14:45:00,63.19,63.2,63.05,63.16,19600.0,63.19,63.2,63.05,63.16,19600.0
2013-11-15 14:50:00,63.14,63.14,63.01,63.06,9400.0,63.14,63.14,63.01,63.06,9400.0
2013-11-15 14:55:00,63.05,63.2,63.05,63.11,20500.0,63.05,63.2,63.05,63.11,20500.0
2013-11-15 15:00:00,63.08,63.17,63.01,63.15,23000.0,63.08,63.17,63.01,63.15,23000.0
2013-11-15 15:05:00,63.17,63.19,63.09,63.13,140200.0,63.17,63.19,63.09,63.13,140200.0
2013-11-15 15:10:00,63.13,63.15,62.92,62.93,24700.0,63.13,63.15,62.92,62.93,24700.0
2013-11-15 15:15:00,62.94,63.05,62.89,63.05,20600.0,62.94,63.05,62.89,63.05,20600.0
2013-11-15 15:20:00,63.04,63.08,63.0,63.0,15000.0,63.04,63.08,63.0,63.0,15000.0
2013-11-15 15:25:00,63.0,63.11,62.99,63.08,33800.0,63.0,63.11,62.99,63.08,33800.0
2013-11-15 15:30:00,63.08,63.15,63.05,63.11,33600.0,63.08,63.15,63.05,63.11,33600.0
2013-11-15 15:35:00,63.11,63.12,62.94,62.95,46200.0,63.11,63.12,62.94,62.95,46200.0
2013-11-15 15:40:00,62.94,63.0,62.9,62.93,40000.0,62.94,63.0,62.9,62.93,40000.0
2013-11-15 15:45:00,62.94,63.1,62.93,63.1,51900.0,62.94,63.1,62.93,63.1,51900.0
2013-11-15 15:50:00,63.1,63.42,63.1,63.21,116200.0,63.1,63.42,63.1,63.21,116200.0
2013-11-15 15:55:00,63.22,63.42,63.22,63.39,240600.0,63.22,63.42,63.22,63.39,240600.0
2013-11-18 09:30:00,63.21,63.98,63.2,63.59,84900.0,63.21,63.98,63.2,63.59,84900.0
2013-11-18 09:35:00,63.6,63.6,63.0,63.3,30700.0,63.6,63.6,63.0,63.3,30700.0
2013-11-18 09:40:00,63.3,63.34,62.8,62.96,21700.0,63.3,63.34,62.8,62.96,21700.0
2013-11-18 09:45:00,62.95,63.16,62.71,62.72,17100.0,62.95,63.16,62.71,62.72,17100.0
2013-11-18 09:50:00,62.65,63.16,62.65,63.01,12800.0,62.65,63.16,62.65,63.01,12800.0
2013-11-18 09:55:00,63.0,63.0,62.7,62.91,14900.0,63.0,63.0,62.7,62.91,14900.0
2013-11-18 10:00:00,62.84,62.88,62.64,62.68,16100.0,62.84,62.88,62.64,62.68,16100.0
2013-11-18 10:05:00,62.72,62.98,62.68,62.91,15800.0,62.72,62.98,62.68,62.91,15800.0
2013-11-18 10:10:00,62.9,62.92,62.67,62.85,12400.0,62.9,62.92,62.67,62.85,12400.0
2013-11-18 10:15:00,62.87,62.87,62.72,62.81,17100.0,62.87,62.87,62.72,62.81,17100.0
2013-11-18 10:20:00,62.77,63.02,62.73,63.01,19600.0,62.77,63.02,62.73,63.01,19600.0
2013-11-18 10:25:00,62.99,63.01,62.77,62.89,36100.0,62.99,63.01,62.77,62.89,36100.0
2013-11-18 10:30:00,62.93,62.98,62.79,62.93,63500.0,62.93,62.98,62.79,62.93,63500.0
2013-11-18 10:35:00,62.92,62.98,62.78,62.78,30900.0,62.92,62.98,62.78,62.78,30900.0
2013-11-18 10:40:00,62.79,62.8,62.52,62.52,60000.0,62.79,62.8,62.52,62.52,60000.0
2013-11-18 10:45:00,62.51,62.66,62.47,62.62,29200.0,62.51,62.66,62.47,62.62,29200.0
2013-11-18 10:50:00,62.63,62.81,62.53,62.77,67400.0,62.63,62.81,62.53,62.77,67400.0
2013-11-18 10:55:00,62.77,62.77,62.69,62.71,7900.0,62.77,62.77,62.69,62.71,7900.0
2013-11-18 11:00:00,62.74,62.82,62.71,62.76,9200.0,62.74,62.82,62.71,62.76,9200.0
2013-11-18 11:05:00,62.75,62.76,62.64,62.64,12900.0,62.75,62.76,62.64,62.64,12900.0
2013-11-18 11:10:00,62.64,62.64,62.42,62.5,21500.0,62.64,62.64,62.42,62.5,21500.0
2013-11-18 11:15:00,62.5,62.71,62.49,62.65,16400.0,62.5,62.71,62.49,62.65,16400.0
2013-11-18 11:20:00,62.63,62.74,62.6,62.69,9300.0,62.63,62.74,62.6,62.69,9300.0
2013-11-18 11:25:00,62.69,62.71,62.6,62.61,9400.0,62.69,62.71,62.6,62.61,9400.0
2013-11-18 11:30:00,62.6,62.69,62.57,62.6,10200.0,62.6,62.69,62.57,62.6,10200.0
2013-11-18 11:35:00,62.59,62.59,62.47,62.47,10000.0,62.59,62.59,62.47,62.47,10000.0
2013-11-18 11:40:00,62.44,62.48,62.29,62.34,9200.0,62.44,62.48,62.29,62.34,9200.0
2013-11-18 11:45:00,62.34,62.38,62.31,62.38,5500.0,62.34,62.38,62.31,62.38,5500.0
2013-11-18 11:50:00,62.35,62.49,62.35,62.42,13300.0,62.35,62.49,62.35,62.42,13300.0
2013-11-18 11:55:00,62.45,62.46,62.25,62.37,13900.0,62.45,62.46,62.25,62.37,13900.0
2013-11-18 12:00:00,62.32,62.37,62.28,62.33,10000.0,62.32,62.37,62.28,62.33,10000.0
2013-11-18 12:05:00,62.34,62.41,62.31,62.41,28400.0,62.34,62.41,62.31,62.41,28400.0
2013-11-18 12:10:00,62.38,62.39,62.29,62.33,7900.0,62.38,62.39,62.29,62.33,7900.0
2013-11-18 12:15:00,62.34,62.53,62.34,62.51,12400.0,62.34,62.53,62.34,62.51,12400.0
2013-11-18 12:20:00,62.51,62.64,62.51,62.63,11600.0,62.51,62.64,62.51,62.63,11600.0
2013-11-18 12:25:00,62.62,62.64,62.55,62.64,7000.0,62.62,62.64,62.55,62.64,7000.0
2013-11-18 12:30:00,62.63,62.72,62.63,62.68,7800.0,62.63,62.72,62.63,62.68,7800.0
2013-11-18 12:35:00,62.65,62.65,62.53,62.54,10000.0,62.65,62.65,62.53,62.54,10000.0
2013-11-18 12:40:00,62.54,62.6,62.47,62.58,7800.0,62.54,62.6,62.47,62.58,7800.0
2013-11-18 12:45:00,62.59,62.69,62.59,62.68,24400.0,62.59,62.69,62.59,62.68,24400.0
2013-11-18 12:50:00,62.67,62.67,62.61,62.63,7200.0,62.67,62.67,62.61,62.63,7200.0
2013-11-18 12:55:00,62.63,62.69,62.62,62.65,7500.0,62.63,62.69,62.62,62.65,7500.0
2013-11-18 13:00:00,62.64,62.64,62.59,62.63,12000.0,62.64,62.64,62.59,62.63,12000.0
2013-11-18 13:05:00,62.63,62.68,62.6,62.67,12000.0,62.63,62.68,62.6,62.67,12000.0
2013-11-18 13:10:00,62.65,62.78,62.65,62.77,14200.0,62.65,62.78,62.65,62.77,14200.0
2013-11-18 13:15:00,62.78,62.82,62.71,62.71,8800.0,62.78,62.82,62.71,62.71,8800.0
2013-11-18 13:20:00,62.69,62.72,62.67,62.69,15800.0,62.69,62.72,62.67,62.69,15800.0
2013-11-18 13:25:00,62.7,62.75,62.68,62.74,33300.0,62.7,62.75,62.68,62.74,33300.0
2013-11-18 13:30:00,62.74,62.77,62.65,62.65,13500.0,62.74,62.77,62.65,62.65,13500.0
2013-11-18 13:35:00,62.65,62.7,62.64,62.7,15700.0,62.65,62.7,62.64,62.7,15700.0
2013-11-18 13:40:00,62.7,62.7,62.66,62.66,7200.0,62.7,62.7,62.66,62.66,7200.0
2013-11-18 13:45:00,62.65,62.65,62.55,62.59,12200.0,62.65,62.65,62.55,62.59,12200.0
2013-11-18 13:50:00,62.59,62.62,62.54,62.58,45100.0,62.59,62.62,62.54,62.58,45100.0
2013-11-18 13:55:00,62.57,62.68,62.55,62.66,22800.0,62.57,62.68,62.55,62.66,22800.0
2013-11-18 14:00:00,62.65,62.74,62.65,62.74,21900.0,62.65,62.74,62.65,62.74,21900.0
2013-11-18 14:05:00,62.73,62.77,62.73,62.74,8100.0,62.73,62.77,62.73,62.74,8100.0
2013-11-18 14:10:00,62.73,62.73,62.64,62.65,12400.0,62.73,62.73,62.64,62.65,12400.0
2013-11-18 14:15:00,62.62,62.67,62.62,62.66,8000.0,62.62,62.67,62.62,62.66,8000.0
2013-11-18 14:20:00,62.66,62.66,62.56,62.57,8800.0,62.66,62.66,62.56,62.57,8800.0
2013-11-18 14:25:00,62.56,62.64,62.54,62.56,22800.0,62.56,62.64,62.54,62.56,22800.0
2013-11-18 14:30:00,62.56,62.6,62.38,62.39,7600.0,62.56,62.6,62.38,62.39,7600.0
2013-11-18 14:35:00,62.39,62.39,62.28,62.28,10700.0,62.39,62.39,62.28,62.28,10700.0
2013-11-18 14:40:00,62.27,62.27,62.09,62.2,13500.0,62.27,62.27,62.09,62.2,13500.0
2013-11-18 14:45:00,62.18,62.21,62.05,62.07,12500.0,62.18,62.21,62.05,62.07,12500.0
2013-11-18 14:50:00,62.1,62.14,61.98,62.03,25400.0,62.1,62.14,61.98,62.03,25400.0
2013-11-18 14:55:00,62.02,62.02,61.87,61.88,7100.0,62.02,62.02,61.87,61.88,7100.0
2013-11-18 15:00:00,61.87,61.87,61.72,61.73,14900.0,61.87,61.87,61.72,61.73,14900.0
2013-11-18 15:05:00,61.75,61.81,61.61,61.62,14800.0,61.75,61.81,61.61,61.62,14800.0
2013-11-18 15:10:00,61.58,61.63,61.35,61.36,25800.0,61.58,61.63,61.35,61.36,25800.0
2013-11-18 15:15:00,61.39,61.55,61.24,61.52,34800.0,61.39,61.55,61.24,61.52,34800.0
2013-11-18 15:20:00,61.51,61.56,61.42,61.42,18500.0,61.51,61.56,61.42,61.42,18500.0
2013-11-18 15:25:00,61.41,61.66,61.36,61.64,47600.0,61.41,61.66,61.36,61.64,47600.0
2013-11-18 15:30:00,61.6,61.61,61.49,61.56,31400.0,61.6,61.61,61.49,61.56,31400.0
2013-11-18 15:35:00,61.55,61.64,61.54,61.61,19400.0,61.55,61.64,61.54,61.61,19400.0
2013-11-18 15:40:00,61.62,61.72,61.55,61.71,21400.0,61.62,61.72,61.55,61.71,21400.0
2013-11-18 15:45:00,61.71,61.79,61.7,61.76,36900.0,61.71,61.79,61.7,61.76,36900.0
2013-11-18 15:50:00,61.75,61.77,61.69,61.7,70400.0,61.75,61.77,61.69,61.7,70400.0
2013-11-18 15:55:00,61.71,61.75,61.67,61.7,139500.0,61.71,61.75,61.67,61.7,139500.0
2013-11-19 09:30:00,61.59,62.44,61.59,62.11,28600.0,61.59,62.44,61.59,62.11,28600.0
2013-11-19 09:35:00,62.1,62.23,61.59,61.64,18200.0,62.1,62.23,61.59,61.64,18200.0
2013-11-19 09:40:00,61.63,61.63,61.4,61.56,8400.0,61.63,61.63,61.4,61.56,8400.0
2013-11-19 09:45:00,61.54,61.54,61.25,61.41,17200.0,61.54,61.54,61.25,61.41,17200.0
2013-11-19 09:50:00,61.48,61.98,61.42,61.95,10500.0,61.48,61.98,61.42,61.95,10500.0
2013-11-19 09:55:00,61.98,62.04,61.74,61.91,13400.0,61.98,62.04,61.74,61.91,13400.0
2013-11-19 10:00:00,61.94,62.11,61.83,62.03,23700.0,61.94,62.11,61.83,62.03,23700.0
2013-11-19 10:05:00,62.05,62.2,61.95,62.15,20000.0,62.05,62.2,61.95,62.15,20000.0
2013-11-19 10:10:00,62.16,62.29,62.09,62.21,14600.0,62.16,62.29,62.09,62.21,14600.0
2013-11-19 10:15:00,62.2,62.23,61.95,62.13,60400.0,62.2,62.23,61.95,62.13,60400.0
2013-11-19 10:20:00,62.15,62.18,62.04,62.04,27000.0,62.15,62.18,62.04,62.04,27000.0
2013-11-19 10:25:00,62.04,62.15,61.97,61.97,29400.0,62.04,62.15,61.97,61.97,29400.0
2013-11-19 10:30:00,61.96,62.07,61.96,62.0,42900.0,61.96,62.07,61.96,62.0,42900.0
2013-11-19 10:35:00,62.03,62.12,62.0,62.01,119900.0,62.03,62.12,62.0,62.01,119900.0
2013-11-19 10:40:00,62.02,62.26,62.0,62.21,17000.0,62.02,62.26,62.0,62.21,17000.0
2013-11-19 10:45:00,62.18,62.3,62.14,62.17,16500.0,62.18,62.3,62.14,62.17,16500.0
2013-11-19 10:50:00,62.17,62.24,62.14,62.23,22400.0,62.17,62.24,62.14,62.23,22400.0
2013-11-19 10:55:00,62.22,62.28,62.21,62.22,18200.0,62.22,62.28,62.21,62.22,18200.0
2013-11-19 11:00:00,62.21,62.32,62.2,62.3,9000.0,62.21,62.32,62.2,62.3,9000.0
2013-11-19 11:05:00,62.3,62.34,62.28,62.28,36600.0,62.3,62.34,62.28,62.28,36600.0
2013-11-19 11:10:00,62.29,62.35,62.2,62.31,13000.0,62.29,62.35,62.2,62.31,13000.0
2013-11-19 11:15:00,62.25,62.41,62.22,62.31,18400.0,62.25,62.41,62.22,62.31,18400.0
2013-11-19 11:20:00,62.31,62.38,62.22,62.3,32900.0,62.31,62.38,62.22,62.3,32900.0
2013-11-19 11:25:00,62.3,62.34,62.2,62.26,17400.0,62.3,62.34,62.2,62.26,17400.0
2013-11-19 11:30:00,62.27,62.27,62.07,62.1,8200.0,62.27,62.27,62.07,62.1,8200.0
2013-11-19 11:35:00,62.12,62.17,62.06,62.06,7600.0,62.12,62.17,62.06,62.06,7600.0
2013-11-19 11:40:00,62.06,62.11,62.05,62.07,115500.0,62.06,62.11,62.05,62.07,115500.0
2013-11-19 11:45:00,62.06,62.2,62.04,62.2,15500.0,62.06,62.2,62.04,62.2,15500.0
2013-11-19 11:50:00,62.17,62.24,62.17,62.24,8900.0,62.17,62.24,62.17,62.24,8900.0
2013-11-19 11:55:00,62.24,62.26,62.18,62.25,10600.0,62.24,62.26,62.18,62.25,10600.0
2013-11-19 12:00:00,62.27,62.35,62.24,62.33,10900.0,62.27,62.35,62.24,62.33,10900.0
2013-11-19 12:05:00,62.35,62.5,62.35,62.37,10600.0,62.35,62.5,62.35,62.37,10600.0
2013-11-19 12:10:00,62.35,62.52,62.35,62.5,8500.0,62.35,62.52,62.35,62.5,8500.0
2013-11-19 12:15:00,62.5,62.71,62.46,62.62,23900.0,62.5,62.71,62.46,62.62,23900.0
2013-11-19 12:20:00,62.64,62.65,62.44,62.53,11000.0,62.64,62.65,62.44,62.53,11000.0
2013-11-19 12:25:00,62.59,62.64,62.56,62.62,9500.0,62.59,62.64,62.56,62.62,9500.0
2013-11-19 12:30:00,62.62,62.65,62.6,62.65,10500.0,62.62,62.65,62.6,62.65,10500.0
2013-11-19 12:35:00,62.64,62.69,62.63,62.66,3400.0,62.64,62.69,62.63,62.66,3400.0
2013-11-19 12:40:00,62.67,62.72,62.62,62.72,7200.0,62.67,62.72,62.62,62.72,7200.0
2013-11-19 12:45:00,62.7,62.75,62.64,62.74,9600.0,62.7,62.75,62.64,62.74,9600.0
2013-11-19 12:50:00,62.75,62.75,62.68,62.71,6900.0,62.75,62.75,62.68,62.71,6900.0
2013-11-19 12:55:00,62.66,62.7,62.6,62.6,12500.0,62.66,62.7,62.6,62.6,12500.0
2013-11-19 13:00:00,62.57,62.59,62.52,62.58,8900.0,62.57,62.59,62.52,62.58,8900.0
2013-11-19 13:05:00,62.57,62.58,62.52,62.57,23900.0,62.57,62.58,62.52,62.57,23900.0
2013-11-19 13:10:00,62.53,62.54,62.44,62.44,9300.0,62.53,62.54,62.44,62.44,9300.0
2013-11-19 13:15:00,62.44,62.54,62.43,62.54,17000.0,62.44,62.54,62.43,62.54,17000.0
2013-11-19 13:20:00,62.51,62.56,62.4,62.4,10900.0,62.51,62.56,62.4,62.4,10900.0
2013-11-19 13:25:00,62.39,62.42,62.36,62.36,15100.0,62.39,62.42,62.36,62.36,15100.0
2013-11-19 13:30:00,62.36,62.42,62.3,62.35,17400.0,62.36,62.42,62.3,62.35,17400.0
2013-11-19 13:35:00,62.38,62.44,62.34,62.35,7500.0,62.38,62.44,62.34,62.35,7500.0
2013-11-19 13:40:00,62.33,62.4,62.33,62.36,21500.0,62.33,62.4,62.33,62.36,21500.0
2013-11-19 13:45:00,62.4,62.41,62.32,62.4,7200.0,62.4,62.41,62.32,62.4,7200.0
2013-11-19 13:50:00,62.4,62.46,62.38,62.46,20900.0,62.4,62.46,62.38,62.46,20900.0
2013-11-19 13:55:00,62.43,62.45,62.28,62.33,11700.0,62.43,62.45,62.28,62.33,11700.0
2013-11-19 14:00:00,62.32,62.46,62.28,62.42,14000.0,62.32,62.46,62.28,62.42,14000.0
2013-11-19 14:05:00,62.4,62.49,62.37,62.42,18900.0,62.4,62.49,62.37,62.42,18900.0
2013-11-19 14:10:00,62.43,62.54,62.43,62.45,24200.0,62.43,62.54,62.43,62.45,24200.0
2013-11-19 14:15:00,62.45,62.48,62.38,62.45,8500.0,62.45,62.48,62.38,62.45,8500.0
2013-11-19 14:20:00,62.45,62.45,62.37,62.44,32800.0,62.45,62.45,62.37,62.44,32800.0
2013-11-19 14:25:00,62.45,62.5,62.4,62.4,35700.0,62.45,62.5,62.4,62.4,35700.0
2013-11-19 14:30:00,62.4,62.51,62.38,62.46,18000.0,62.4,62.51,62.38,62.46,18000.0
2013-11-19 14:35:00,62.49,62.55,62.42,62.55,24600.0,62.49,62.55,62.42,62.55,24600.0
2013-11-19 14:40:00,62.55,62.59,62.49,62.52,15300.0,62.55,62.59,62.49,62.52,15300.0
2013-11-19 14:45:00,62.5,62.55,62.45,62.46,12900.0,62.5,62.55,62.45,62.46,12900.0
2013-11-19 14:50:00,62.46,62.49,62.4,62.4,4400.0,62.46,62.49,62.4,62.4,4400.0
2013-11-19 14:55:00,62.4,62.48,62.38,62.43,12800.0,62.4,62.48,62.38,62.43,12800.0
2013-11-19 15:00:00,62.42,62.5,62.38,62.41,13400.0,62.42,62.5,62.38,62.41,13400.0
2013-11-19 15:05:00,62.41,62.5,62.41,62.47,10500.0,62.41,62.5,62.41,62.47,10500.0
2013-11-19 15:10:00,62.47,62.52,62.46,62.52,22000.0,62.47,62.52,62.46,62.52,22000.0
2013-11-19 15:15:00,62.52,62.63,62.5,62.54,29600.0,62.52,62.63,62.5,62.54,29600.0
2013-11-19 15:20:00,62.53,62.65,62.49,62.64,16000.0,62.53,62.65,62.49,62.64,16000.0
2013-11-19 15:25:00,62.64,62.67,62.57,62.6,39900.0,62.64,62.67,62.57,62.6,39900.0
2013-11-19 15:30:00,62.61,62.62,62.53,62.54,42800.0,62.61,62.62,62.53,62.54,42800.0
2013-11-19 15:35:00,62.54,62.58,62.4,62.4,23300.0,62.54,62.58,62.4,62.4,23300.0
2013-11-19 15:40:00,62.41,62.43,62.28,62.37,33000.0,62.41,62.43,62.28,62.37,33000.0
2013-11-19 15:45:00,62.4,62.41,62.31,62.34,19600.0,62.4,62.41,62.31,62.34,19600.0
2013-11-19 15:50:00,62.35,62.4,62.32,62.32,32900.0,62.35,62.4,62.32,62.32,32900.0
2013-11-19 15:55:00,62.34,62.44,62.28,62.37,59600.0,62.34,62.44,62.28,62.37,59600.0
2013-11-20 09:30:00,62.53,63.17,62.39,62.81,30100.0,62.53,63.17,62.39,62.81,30100.0
2013-11-20 09:35:00,62.83,63.48,62.83,63.48,24100.0,62.83,63.48,62.83,63.48,24100.0
2013-11-20 09:40:00,63.38,63.45,63.06,63.18,35000.0,63.38,63.45,63.06,63.18,35000.0
2013-11-20 09:45:00,63.27,63.44,63.05,63.13,56000.0,63.27,63.44,63.05,63.13,56000.0
2013-11-20 09:50:00,63.21,63.21,62.94,62.98,29500.0,63.21,63.21,62.94,62.98,29500.0
2013-11-20 09:55:00,62.99,63.32,62.89,63.32,60000.0,62.99,63.32,62.89,63.32,60000.0
2013-11-20 10:00:00,63.23,63.49,63.21,63.49,25500.0,63.23,63.49,63.21,63.49,25500.0
2013-11-20 10:05:00,63.5,63.86,63.47,63.79,35900.0,63.5,63.86,63.47,63.79,35900.0
2013-11-20 10:10:00,63.85,64.0,63.78,63.95,34800.0,63.85,64.0,63.78,63.95,34800.0
2013-11-20 10:15:00,63.99,64.23,63.94,64.19,46900.0,63.99,64.23,63.94,64.19,46900.0
2013-11-20 10:20:00,64.19,64.77,64.19,64.69,78200.0,64.19,64.77,64.19,64.69,78200.0
2013-11-20 10:25:00,64.69,64.78,64.31,64.31,43500.0,64.69,64.78,64.31,64.31,43500.0
2013-11-20 10:30:00,64.33,64.44,64.04,64.05,23900.0,64.33,64.44,64.04,64.05,23900.0
2013-11-20 10:35:00,64.1,64.47,63.98,64.36,30600.0,64.1,64.47,63.98,64.36,30600.0
2013-11-20 10:40:00,64.43,65.0,64.31,65.0,135300.0,64.43,65.0,64.31,65.0,135300.0
2013-11-20 10:45:00,64.98,65.03,64.7,64.93,37700.0,64.98,65.03,64.7,64.93,37700.0
2013-11-20 10:50:00,64.93,65.03,64.84,65.0,24600.0,64.93,65.03,64.84,65.0,24600.0
2013-11-20 10:55:00,65.0,65.33,64.86,64.98,42800.0,65.0,65.33,64.86,64.98,42800.0
2013-11-20 11:00:00,64.99,65.39,64.98,65.31,28400.0,64.99,65.39,64.98,65.31,28400.0
2013-11-20 11:05:00,65.3,65.5,65.27,65.46,33900.0,65.3,65.5,65.27,65.46,33900.0
2013-11-20 11:10:00,65.46,65.46,64.99,65.38,31600.0,65.46,65.46,64.99,65.38,31600.0
2013-11-20 11:15:00,65.39,65.43,65.09,65.42,38000.0,65.39,65.43,65.09,65.42,38000.0
2013-11-20 11:20:00,65.43,65.95,65.43,65.91,65700.0,65.43,65.95,65.43,65.91,65700.0
2013-11-20 11:25:00,65.94,66.24,65.79,66.01,136500.0,65.94,66.24,65.79,66.01,136500.0
2013-11-20 11:30:00,65.97,67.2,65.96,67.05,125300.0,65.97,67.2,65.96,67.05,125300.0
2013-11-20 11:35:00,67.08,67.69,66.82,66.86,135100.0,67.08,67.69,66.82,66.86,135100.0
2013-11-20 11:40:00,66.9,67.18,66.64,66.68,59300.0,66.9,67.18,66.64,66.68,59300.0
2013-11-20 11:45:00,66.7,66.73,66.39,66.39,61400.0,66.7,66.73,66.39,66.39,61400.0
2013-11-20 11:50:00,66.41,66.52,66.32,66.38,33500.0,66.41,66.52,66.32,66.38,33500.0
2013-11-20 11:55:00,66.38,66.55,66.3,66.43,25500.0,66.38,66.55,66.3,66.43,25500.0
2013-11-20 12:00:00,66.37,66.37,66.05,66.1,27500.0,66.37,66.37,66.05,66.1,27500.0
2013-11-20 12:05:00,66.08,66.31,66.06,66.16,27700.0,66.08,66.31,66.06,66.16,27700.0
2013-11-20 12:10:00,66.19,66.28,66.03,66.2,29500.0,66.19,66.28,66.03,66.2,29500.0
2013-11-20 12:15:00,66.2,66.48,66.11,66.48,23300.0,66.2,66.48,66.11,66.48,23300.0
2013-11-20 12:20:00,66.49,66.6,66.21,66.21,40000.0,66.49,66.6,66.21,66.21,40000.0
2013-11-20 12:25:00,66.23,66.23,65.95,66.09,25700.0,66.23,66.23,65.95,66.09,25700.0
2013-11-20 12:30:00,66.06,66.41,66.06,66.15,58100.0,66.06,66.41,66.06,66.15,58100.0
2013-11-20 12:35:00,66.14,66.24,66.1,66.1,14300.0,66.14,66.24,66.1,66.1,14300.0
2013-11-20 12:40:00,66.11,66.21,66.04,66.13,52300.0,66.11,66.21,66.04,66.13,52300.0
2013-11-20 12:45:00,66.14,66.19,66.1,66.17,27900.0,66.14,66.19,66.1,66.17,27900.0
2013-11-20 12:50:00,66.17,66.17,65.9,65.99,20400.0,66.17,66.17,65.9,65.99,20400.0
2013-11-20 12:55:00,65.98,66.14,65.77,65.85,27600.0,65.98,66.14,65.77,65.85,27600.0
2013-11-20 13:00:00,65.81,65.9,65.67,65.75,29200.0,65.81,65.9,65.67,65.75,29200.0
2013-11-20 13:05:00,65.76,65.85,65.6,65.68,62200.0,65.76,65.85,65.6,65.68,62200.0
2013-11-20 13:10:00,65.68,65.78,65.63,65.68,50300.0,65.68,65.78,65.63,65.68,50300.0
2013-11-20 13:15:00,65.68,65.68,65.45,65.47,17700.0,65.68,65.68,65.45,65.47,17700.0
2013-11-20 13:20:00,65.48,65.54,65.4,65.5,19300.0,65.48,65.54,65.4,65.5,19300.0
2013-11-20 13:25:00,65.45,65.53,65.41,65.47,17700.0,65.45,65.53,65.41,65.47,17700.0
2013-11-20 13:30:00,65.5,65.75,65.48,65.73,32000.0,65.5,65.75,65.48,65.73,32000.0
2013-11-20 13:35:00,65.74,65.77,65.51,65.72,39700.0,65.74,65.77,65.51,65.72,39700.0
2013-11-20 13:40:00,65.69,65.75,65.58,65.68,25600.0,65.69,65.75,65.58,65.68,25600.0
2013-11-20 13:45:00,65.68,65.77,65.57,65.6,21800.0,65.68,65.77,65.57,65.6,21800.0
2013-11-20 13:50:00,65.57,65.57,65.43,65.49,14200.0,65.57,65.57,65.43,65.49,14200.0
2013-11-20 13:55:00,65.49,65.61,65.42,65.59,14700.0,65.49,65.61,65.42,65.59,14700.0
2013-11-20 14:00:00,65.56,65.71,65.39,65.62,77300.0,65.56,65.71,65.39,65.62,77300.0
2013-11-20 14:05:00,65.6,65.67,65.47,65.63,38700.0,65.6,65.67,65.47,65.63,38700.0
2013-11-20 14:10:00,65.62,65.65,65.3,65.48,49300.0,65.62,65.65,65.3,65.48,49300.0
2013-11-20 14:15:00,65.47,65.55,65.3,65.45,23800.0,65.47,65.55,65.3,65.45,23800.0
2013-11-20 14:20:00,65.51,65.68,65.36,65.67,27800.0,65.51,65.68,65.36,65.67,27800.0
2013-11-20 14:25:00,65.67,65.67,65.52,65.55,23000.0,65.67,65.67,65.52,65.55,23000.0
2013-11-20 14:30:00,65.55,65.65,65.47,65.61,24800.0,65.55,65.65,65.47,65.61,24800.0
2013-11-20 14:35:00,65.66,65.66,65.32,65.43,27200.0,65.66,65.66,65.32,65.43,27200.0
2013-11-20 14:40:00,65.35,65.5,65.03,65.35,35800.0,65.35,65.5,65.03,65.35,35800.0
2013-11-20 14:45:00,65.39,65.57,65.22,65.5,26600.0,65.39,65.57,65.22,65.5,26600.0
2013-11-20 14:50:00,65.48,65.52,65.34,65.51,29000.0,65.48,65.52,65.34,65.51,29000.0
2013-11-20 14:55:00,65.54,65.55,65.34,65.55,24100.0,65.54,65.55,65.34,65.55,24100.0
2013-11-20 15:00:00,65.55,65.56,64.91,64.91,53200.0,65.55,65.56,64.91,64.91,53200.0
2013-11-20 15:05:00,64.91,65.02,64.83,64.91,44400.0,64.91,65.02,64.83,64.91,44400.0
2013-11-20 15:10:00,64.95,65.14,64.9,65.1,31000.0,64.95,65.14,64.9,65.1,31000.0
2013-11-20 15:15:00,65.06,65.11,64.88,64.92,30800.0,65.06,65.11,64.88,64.92,30800.0
2013-11-20 15:20:00,64.9,65.16,64.88,65.12,26900.0,64.9,65.16,64.88,65.12,26900.0
2013-11-20 15:25:00,65.13,65.25,65.11,65.2,31200.0,65.13,65.25,65.11,65.2,31200.0
2013-11-20 15:30:00,65.2,65.2,65.07,65.11,44100.0,65.2,65.2,65.07,65.11,44100.0
2013-11-20 15:35:00,65.1,65.21,65.02,65.18,41500.0,65.1,65.21,65.02,65.18,41500.0
2013-11-20 15:40:00,65.19,65.23,65.13,65.15,46100.0,65.19,65.23,65.13,65.15,46100.0
2013-11-20 15:45:00,65.15,65.22,65.09,65.11,94300.0,65.15,65.22,65.09,65.11,94300.0
2013-11-20 15:50:00,65.1,65.2,65.08,65.1,88400.0,65.1,65.2,65.08,65.1,88400.0
2013-11-20 15:55:00,65.12,65.22,65.11,65.14,115300.0,65.12,65.22,65.11,65.14,115300.0
2013-11-21 09:30:00,65.38,65.56,65.14,65.24,54600.0,65.38,65.56,65.14,65.24,54600.0
2013-11-21 09:35:00,65.3,65.64,65.2,65.28,16000.0,65.3,65.64,65.2,65.28,16000.0
2013-11-21 09:40:00,65.28,65.65,65.28,65.57,15900.0,65.28,65.65,65.28,65.57,15900.0
2013-11-21 09:45:00,65.58,65.63,65.44,65.51,8400.0,65.58,65.63,65.44,65.51,8400.0
2013-11-21 09:50:00,65.53,65.59,65.45,65.53,10300.0,65.53,65.59,65.45,65.53,10300.0
2013-11-21 09:55:00,65.54,66.29,65.47,66.28,21300.0,65.54,66.29,65.47,66.28,21300.0
2013-11-21 10:00:00,66.07,66.07,65.75,65.81,20900.0,66.07,66.07,65.75,65.81,20900.0
2013-11-21 10:05:00,65.84,66.05,65.84,66.01,16600.0,65.84,66.05,65.84,66.01,16600.0
2013-11-21 10:10:00,66.01,66.12,65.95,66.07,20900.0,66.01,66.12,65.95,66.07,20900.0
2013-11-21 10:15:00,66.08,66.16,65.96,66.01,90400.0,66.08,66.16,65.96,66.01,90400.0
2013-11-21 10:20:00,66.07,66.07,65.8,65.81,101200.0,66.07,66.07,65.8,65.81,101200.0
2013-11-21 10:25:00,65.84,65.91,65.73,65.73,9400.0,65.84,65.91,65.73,65.73,9400.0
2013-11-21 10:30:00,65.73,65.97,65.72,65.87,12600.0,65.73,65.97,65.72,65.87,12600.0
2013-11-21 10:35:00,65.81,66.06,65.8,66.01,69600.0,65.81,66.06,65.8,66.01,69600.0
2013-11-21 10:40:00,66.06,66.32,65.96,66.01,49400.0,66.06,66.32,65.96,66.01,49400.0
2013-11-21 10:45:00,66.01,66.05,65.95,65.98,27700.0,66.01,66.05,65.95,65.98,27700.0
2013-11-21 10:50:00,66.0,66.09,65.95,66.01,21700.0,66.0,66.09,65.95,66.01,21700.0
2013-11-21 10:55:00,65.98,66.03,65.95,66.01,19200.0,65.98,66.03,65.95,66.01,19200.0
2013-11-21 11:00:00,66.0,66.03,65.94,65.98,16700.0,66.0,66.03,65.94,65.98,16700.0
2013-11-21 11:05:00,65.99,66.02,65.78,65.82,9200.0,65.99,66.02,65.78,65.82,9200.0
2013-11-21 11:10:00,65.84,65.85,65.77,65.8,17400.0,65.84,65.85,65.77,65.8,17400.0
2013-11-21 11:15:00,65.82,65.83,65.65,65.68,11600.0,65.82,65.83,65.65,65.68,11600.0
2013-11-21 11:20:00,65.69,65.86,65.68,65.84,16700.0,65.69,65.86,65.68,65.84,16700.0
2013-11-21 11:25:00,65.85,65.9,65.77,65.9,21700.0,65.85,65.9,65.77,65.9,21700.0
2013-11-21 11:30:00,65.86,65.89,65.76,65.85,11000.0,65.86,65.89,65.76,65.85,11000.0
2013-11-21 11:35:00,65.86,65.96,65.82,65.89,21500.0,65.86,65.96,65.82,65.89,21500.0
2013-11-21 11:40:00,65.92,65.95,65.83,65.93,15200.0,65.92,65.95,65.83,65.93,15200.0
2013-11-21 11:45:00,65.93,66.17,65.92,66.16,14800.0,65.93,66.17,65.92,66.16,14800.0
2013-11-21 11:50:00,66.17,66.17,66.09,66.12,14300.0,66.17,66.17,66.09,66.12,14300.0
2013-11-21 11:55:00,66.14,66.19,66.07,66.13,10100.0,66.14,66.19,66.07,66.13,10100.0
2013-11-21 12:00:00,66.16,66.25,66.11,66.14,7200.0,66.16,66.25,66.11,66.14,7200.0
2013-11-21 12:05:00,66.13,66.24,66.13,66.24,16000.0,66.13,66.24,66.13,66.24,16000.0
2013-11-21 12:10:00,66.23,66.23,66.09,66.09,5900.0,66.23,66.23,66.09,66.09,5900.0
2013-11-21 12:15:00,66.09,66.12,66.01,66.03,6600.0,66.09,66.12,66.01,66.03,6600.0
2013-11-21 12:20:00,66.04,66.07,66.0,66.07,3900.0,66.04,66.07,66.0,66.07,3900.0
2013-11-21 12:25:00,66.1,66.23,66.02,66.22,7600.0,66.1,66.23,66.02,66.22,7600.0
2013-11-21 12:30:00,66.24,66.24,66.1,66.15,8700.0,66.24,66.24,66.1,66.15,8700.0
2013-11-21 12:35:00,66.12,66.23,66.09,66.22,8400.0,66.12,66.23,66.09,66.22,8400.0
2013-11-21 12:40:00,66.25,66.28,66.17,66.21,11000.0,66.25,66.28,66.17,66.21,11000.0
2013-11-21 12:45:00,66.21,66.24,66.14,66.14,12700.0,66.21,66.24,66.14,66.14,12700.0
2013-11-21 12:50:00,66.14,66.24,66.13,66.15,30700.0,66.14,66.24,66.13,66.15,30700.0
2013-11-21 12:55:00,66.16,66.16,65.96,66.03,7900.0,66.16,66.16,65.96,66.03,7900.0
2013-11-21 13:00:00,66.05,66.13,66.04,66.1,8800.0,66.05,66.13,66.04,66.1,8800.0
2013-11-21 13:05:00,66.09,66.11,65.99,66.01,11900.0,66.09,66.11,65.99,66.01,11900.0
2013-11-21 13:10:00,66.0,66.17,66.0,66.17,9400.0,66.0,66.17,66.0,66.17,9400.0
2013-11-21 13:15:00,66.17,66.17,66.1,66.15,3000.0,66.17,66.17,66.1,66.15,3000.0
2013-11-21 13:20:00,66.2,66.23,66.08,66.11,4300.0,66.2,66.23,66.08,66.11,4300.0
2013-11-21 13:25:00,66.11,66.15,66.1,66.1,3600.0,66.11,66.15,66.1,66.1,3600.0
2013-11-21 13:30:00,66.09,66.16,66.09,66.1,19300.0,66.09,66.16,66.09,66.1,19300.0
2013-11-21 13:35:00,66.09,66.17,66.09,66.12,10200.0,66.09,66.17,66.09,66.12,10200.0
2013-11-21 13:40:00,66.11,66.19,66.07,66.19,9700.0,66.11,66.19,66.07,66.19,9700.0
2013-11-21 13:45:00,66.2,66.23,66.09,66.11,7700.0,66.2,66.23,66.09,66.11,7700.0
2013-11-21 13:50:00,66.15,66.19,66.11,66.11,6200.0,66.15,66.19,66.11,66.11,6200.0
2013-11-21 13:55:00,66.14,66.21,66.11,66.2,19900.0,66.14,66.21,66.11,66.2,19900.0
2013-11-21 14:00:00,66.2,66.28,66.15,66.15,8500.0,66.2,66.28,66.15,66.15,8500.0
2013-11-21 14:05:00,66.17,66.22,66.06,66.08,7700.0,66.17,66.22,66.06,66.08,7700.0
2013-11-21 14:10:00,66.1,66.13,66.0,66.01,7600.0,66.1,66.13,66.0,66.01,7600.0
2013-11-21 14:15:00,66.0,66.12,66.0,66.03,5500.0,66.0,66.12,66.0,66.03,5500.0
2013-11-21 14:20:00,66.03,66.1,65.96,66.01,10800.0,66.03,66.1,65.96,66.01,10800.0
2013-11-21 14:25:00,65.98,66.05,65.97,66.0,8600.0,65.98,66.05,65.97,66.0,8600.0
2013-11-21 14:30:00,65.98,66.02,65.92,66.02,5300.0,65.98,66.02,65.92,66.02,5300.0
2013-11-21 14:35:00,66.02,66.08,65.97,66.0,24200.0,66.02,66.08,65.97,66.0,24200.0
2013-11-21 14:40:00,65.98,66.29,65.98,66.28,8300.0,65.98,66.29,65.98,66.28,8300.0
2013-11-21 14:45:00,66.34,66.39,66.3,66.38,11100.0,66.34,66.39,66.3,66.38,11100.0
2013-11-21 14:50:00,66.39,66.45,66.36,66.43,12900.0,66.39,66.45,66.36,66.43,12900.0
2013-11-21 14:55:00,66.46,66.46,66.25,66.26,8600.0,66.46,66.46,66.25,66.26,8600.0
2013-11-21 15:00:00,66.27,66.4,66.25,66.36,11200.0,66.27,66.4,66.25,66.36,11200.0
2013-11-21 15:05:00,66.4,66.4,66.27,66.29,12200.0,66.4,66.4,66.27,66.29,12200.0
2013-11-21 15:10:00,66.3,66.32,66.26,66.31,16700.0,66.3,66.32,66.26,66.31,16700.0
2013-11-21 15:15:00,66.31,66.39,66.23,66.37,15800.0,66.31,66.39,66.23,66.37,15800.0
2013-11-21 15:20:00,66.37,66.43,66.35,66.42,33100.0,66.37,66.43,66.35,66.42,33100.0
2013-11-21 15:25:00,66.4,66.49,66.39,66.44,12700.0,66.4,66.49,66.39,66.44,12700.0
2013-11-21 15:30:00,66.46,66.46,66.31,66.37,20400.0,66.46,66.46,66.31,66.37,20400.0
2013-11-21 15:35:00,66.36,66.38,66.26,66.26,29000.0,66.36,66.38,66.26,66.26,29000.0
2013-11-21 15:40:00,66.27,66.28,66.24,66.27,37600.0,66.27,66.28,66.24,66.27,37600.0
2013-11-21 15:45:00,66.26,66.28,66.14,66.14,27200.0,66.26,66.28,66.14,66.14,27200.0
2013-11-21 15:50:00,66.16,66.21,66.12,66.16,49300.0,66.16,66.21,66.12,66.16,49300.0
2013-11-21 15:55:00,66.17,66.26,66.16,66.24,62800.0,66.17,66.26,66.16,66.24,62800.0
2013-11-22 09:30:00,66.63,67.5,66.51,67.09,54900.0,66.63,67.5,66.51,67.09,54900.0
2013-11-22 09:35:00,67.15,67.4,66.87,67.01,25800.0,67.15,67.4,66.87,67.01,25800.0
2013-11-22 09:40:00,67.07,67.19,66.97,66.97,13000.0,67.07,67.19,66.97,66.97,13000.0
2013-11-22 09:45:00,66.98,67.08,66.72,66.85,12300.0,66.98,67.08,66.72,66.85,12300.0
2013-11-22 09:50:00,67.01,67.43,66.93,67.4,16200.0,67.01,67.43,66.93,67.4,16200.0
2013-11-22 09:55:00,67.4,67.73,67.37,67.42,20600.0,67.4,67.73,67.37,67.42,20600.0
2013-11-22 10:00:00,67.47,67.57,67.37,67.48,16300.0,67.47,67.57,67.37,67.48,16300.0
2013-11-22 10:05:00,67.55,67.55,67.13,67.14,13700.0,67.55,67.55,67.13,67.14,13700.0
2013-11-22 10:10:00,67.16,67.17,66.96,66.96,7500.0,67.16,67.17,66.96,66.96,7500.0
2013-11-22 10:15:00,66.88,67.26,66.87,67.12,14300.0,66.88,67.26,66.87,67.12,14300.0
2013-11-22 10:20:00,67.21,67.27,66.95,67.0,12900.0,67.21,67.27,66.95,67.0,12900.0
2013-11-22 10:25:00,67.0,67.01,66.79,66.8,11300.0,67.0,67.01,66.79,66.8,11300.0
2013-11-22 10:30:00,66.81,67.03,66.69,66.99,14700.0,66.81,67.03,66.69,66.99,14700.0
2013-11-22 10:35:00,66.97,67.29,66.97,67.29,8800.0,66.97,67.29,66.97,67.29,8800.0
2013-11-22 10:40:00,67.34,67.44,67.2,67.33,13900.0,67.34,67.44,67.2,67.33,13900.0
2013-11-22 10:45:00,67.33,67.37,67.15,67.17,9700.0,67.33,67.37,67.15,67.17,9700.0
2013-11-22 10:50:00,67.16,67.22,67.06,67.15,7900.0,67.16,67.22,67.06,67.15,7900.0
2013-11-22 10:55:00,67.15,67.15,66.73,66.74,13600.0,67.15,67.15,66.73,66.74,13600.0
2013-11-22 11:00:00,66.75,66.87,66.68,66.69,47100.0,66.75,66.87,66.68,66.69,47100.0
2013-11-22 11:05:00,66.66,66.82,66.62,66.65,6000.0,66.66,66.82,66.62,66.65,6000.0
2013-11-22 11:10:00,66.68,66.73,66.6,66.65,6600.0,66.68,66.73,66.6,66.65,6600.0
2013-11-22 11:15:00,66.67,66.87,66.67,66.79,12200.0,66.67,66.87,66.67,66.79,12200.0
2013-11-22 11:20:00,66.78,66.98,66.69,66.88,17600.0,66.78,66.98,66.69,66.88,17600.0
2013-11-22 11:25:00,66.83,67.02,66.83,66.98,12000.0,66.83,67.02,66.83,66.98,12000.0
2013-11-22 11:30:00,66.94,67.07,66.75,67.06,17600.0,66.94,67.07,66.75,67.06,17600.0
2013-11-22 11:35:00,67.05,67.06,66.77,66.81,8800.0,67.05,67.06,66.77,66.81,8800.0
2013-11-22 11:40:00,66.81,66.99,66.81,66.98,16300.0,66.81,66.99,66.81,66.98,16300.0
2013-11-22 11:45:00,66.99,67.09,66.97,66.98,10800.0,66.99,67.09,66.97,66.98,10800.0
2013-11-22 11:50:00,67.01,67.05,66.96,67.02,5600.0,67.01,67.05,66.96,67.02,5600.0
2013-11-22 11:55:00,67.02,67.29,67.02,67.29,18400.0,67.02,67.29,67.02,67.29,18400.0
2013-11-22 12:00:00,67.28,67.28,67.09,67.09,8500.0,67.28,67.28,67.09,67.09,8500.0
2013-11-22 12:05:00,67.09,67.11,66.97,66.98,11600.0,67.09,67.11,66.97,66.98,11600.0
2013-11-22 12:10:00,67.06,67.11,67.02,67.02,5000.0,67.06,67.11,67.02,67.02,5000.0
2013-11-22 12:15:00,67.07,67.1,67.01,67.06,5200.0,67.07,67.1,67.01,67.06,5200.0
2013-11-22 12:20:00,67.06,67.08,66.92,66.98,8100.0,67.06,67.08,66.92,66.98,8100.0
2013-11-22 12:25:00,66.98,66.99,66.77,66.8,53600.0,66.98,66.99,66.77,66.8,53600.0
2013-11-22 12:30:00,66.78,66.85,66.63,66.64,15200.0,66.78,66.85,66.63,66.64,15200.0
2013-11-22 12:35:00,66.63,66.77,66.62,66.73,7600.0,66.63,66.77,66.62,66.73,7600.0
2013-11-22 12:40:00,66.73,66.78,66.61,66.7,7300.0,66.73,66.78,66.61,66.7,7300.0
2013-11-22 12:45:00,66.68,66.75,66.67,66.71,16200.0,66.68,66.75,66.67,66.71,16200.0
2013-11-22 12:50:00,66.74,66.76,66.63,66.68,20800.0,66.74,66.76,66.63,66.68,20800.0
2013-11-22 12:55:00,66.69,66.82,66.67,66.82,13800.0,66.69,66.82,66.67,66.82,13800.0
2013-11-22 13:00:00,66.77,66.77,66.66,66.69,12400.0,66.77,66.77,66.66,66.69,12400.0
2013-11-22 13:05:00,66.7,66.82,66.69,66.71,7500.0,66.7,66.82,66.69,66.71,7500.0
2013-11-22 13:10:00,66.66,66.73,66.66,66.73,2900.0,66.66,66.73,66.66,66.73,2900.0
2013-11-22 13:15:00,66.69,66.69,66.55,66.55,7100.0,66.69,66.69,66.55,66.55,7100.0
2013-11-22 13:20:00,66.59,66.59,66.48,66.5,6200.0,66.59,66.59,66.48,66.5,6200.0
2013-11-22 13:25:00,66.49,66.62,66.48,66.54,4700.0,66.49,66.62,66.48,66.54,4700.0
2013-11-22 13:30:00,66.57,66.58,66.51,66.51,6600.0,66.57,66.58,66.51,66.51,6600.0
2013-11-22 13:35:00,66.52,66.53,66.4,66.42,2200.0,66.52,66.53,66.4,66.42,2200.0
2013-11-22 13:40:00,66.43,66.5,66.32,66.47,5200.0,66.43,66.5,66.32,66.47,5200.0
2013-11-22 13:45:00,66.45,66.45,66.26,66.27,5900.0,66.45,66.45,66.26,66.27,5900.0
2013-11-22 13:50:00,66.26,66.3,66.25,66.3,3600.0,66.26,66.3,66.25,66.3,3600.0
2013-11-22 13:55:00,66.29,66.42,66.25,66.42,7600.0,66.29,66.42,66.25,66.42,7600.0
2013-11-22 14:00:00,66.37,66.37,66.24,66.25,3900.0,66.37,66.37,66.24,66.25,3900.0
2013-11-22 14:05:00,66.29,66.45,66.29,66.44,5000.0,66.29,66.45,66.29,66.44,5000.0
2013-11-22 14:10:00,66.46,66.49,66.26,66.26,4700.0,66.46,66.49,66.26,66.26,4700.0
2013-11-22 14:15:00,66.26,66.38,66.2,66.29,7400.0,66.26,66.38,66.2,66.29,7400.0
2013-11-22 14:20:00,66.26,66.29,66.01,66.07,22100.0,66.26,66.29,66.01,66.07,22100.0
2013-11-22 14:25:00,66.07,66.19,66.01,66.19,13000.0,66.07,66.19,66.01,66.19,13000.0
2013-11-22 14:30:00,66.21,66.25,66.11,66.2,16000.0,66.21,66.25,66.11,66.2,16000.0
2013-11-22 14:35:00,66.22,66.24,66.11,66.11,7800.0,66.22,66.24,66.11,66.11,7800.0
2013-11-22 14:40:00,66.12,66.16,66.01,66.11,13500.0,66.12,66.16,66.01,66.11,13500.0
2013-11-22 14:45:00,66.1,66.18,65.98,66.03,14300.0,66.1,66.18,65.98,66.03,14300.0
2013-11-22 14:50:00,66.03,66.08,65.98,66.0,11300.0,66.03,66.08,65.98,66.0,11300.0
2013-11-22 14:55:00,66.01,66.15,65.98,66.08,15300.0,66.01,66.15,65.98,66.08,15300.0
2013-11-22 15:00:00,66.09,66.11,66.03,66.09,21300.0,66.09,66.11,66.03,66.09,21300.0
2013-11-22 15:05:00,66.1,66.16,66.05,66.12,9600.0,66.1,66.16,66.05,66.12,9600.0
2013-11-22 15:10:00,66.11,66.25,66.07,66.19,12800.0,66.11,66.25,66.07,66.19,12800.0
2013-11-22 15:15:00,66.16,66.29,66.15,66.25,14100.0,66.16,66.29,66.15,66.25,14100.0
2013-11-22 15:20:00,66.26,66.29,66.16,66.16,15800.0,66.26,66.29,66.16,66.16,15800.0
2013-11-22 15:25:00,66.14,66.24,66.14,66.18,13800.0,66.14,66.24,66.14,66.18,13800.0
2013-11-22 15:30:00,66.16,66.28,66.13,66.27,24400.0,66.16,66.28,66.13,66.27,24400.0
2013-11-22 15:35:00,66.26,66.3,66.23,66.23,15800.0,66.26,66.3,66.23,66.23,15800.0
2013-11-22 15:40:00,66.22,66.29,66.22,66.24,17100.0,66.22,66.29,66.22,66.24,17100.0
2013-11-22 15:45:00,66.22,66.3,66.17,66.25,30400.0,66.22,66.3,66.17,66.25,30400.0
2013-11-22 15:50:00,66.26,66.36,66.26,66.35,33500.0,66.26,66.36,66.26,66.35,33500.0
2013-11-22 15:55:00,66.34,66.35,66.23,66.28,68300.0,66.34,66.35,66.23,66.28,68300.0
2013-11-25 09:30:00,66.86,69.0,66.75,67.56,44100.0,66.86,69.0,66.75,67.56,44100.0
2013-11-25 09:35:00,67.57,67.68,67.46,67.53,32300.0,67.57,67.68,67.46,67.53,32300.0
2013-11-25 09:40:00,67.52,67.97,67.48,67.74,37300.0,67.52,67.97,67.48,67.74,37300.0
2013-11-25 09:45:00,67.73,67.99,67.7,67.9,34600.0,67.73,67.99,67.7,67.9,34600.0
2013-11-25 09:50:00,67.97,68.07,67.75,67.77,25700.0,67.97,68.07,67.75,67.77,25700.0
2013-11-25 09:55:00,67.79,67.87,67.63,67.79,16400.0,67.79,67.87,67.63,67.79,16400.0
2013-11-25 10:00:00,67.8,67.86,67.67,67.75,22100.0,67.8,67.86,67.67,67.75,22100.0
2013-11-25 10:05:00,67.74,67.92,67.68,67.92,18900.0,67.74,67.92,67.68,67.92,18900.0
2013-11-25 10:10:00,67.95,68.28,67.89,68.19,22800.0,67.95,68.28,67.89,68.19,22800.0
2013-11-25 10:15:00,68.16,68.43,68.1,68.4,13000.0,68.16,68.43,68.1,68.4,13000.0
2013-11-25 10:20:00,68.44,68.58,68.33,68.4,60800.0,68.44,68.58,68.33,68.4,60800.0
2013-11-25 10:25:00,68.46,68.46,68.23,68.23,39800.0,68.46,68.46,68.23,68.23,39800.0
2013-11-25 10:30:00,68.3,68.31,68.16,68.23,35400.0,68.3,68.31,68.16,68.23,35400.0
2013-11-25 10:35:00,68.21,68.39,68.15,68.16,29500.0,68.21,68.39,68.15,68.16,29500.0
2013-11-25 10:40:00,68.19,68.3,67.99,68.01,14300.0,68.19,68.3,67.99,68.01,14300.0
2013-11-25 10:45:00,68.0,68.19,67.97,68.06,15000.0,68.0,68.19,67.97,68.06,15000.0
2013-11-25 10:50:00,68.12,68.15,68.02,68.07,16900.0,68.12,68.15,68.02,68.07,16900.0
2013-11-25 10:55:00,68.07,68.12,67.94,67.98,27300.0,68.07,68.12,67.94,67.98,27300.0
2013-11-25 11:00:00,67.99,68.07,67.95,67.96,13900.0,67.99,68.07,67.95,67.96,13900.0
2013-11-25 11:05:00,68.0,68.13,67.93,67.98,8200.0,68.0,68.13,67.93,67.98,8200.0
2013-11-25 11:10:00,67.94,68.24,67.85,68.09,53000.0,67.94,68.24,67.85,68.09,53000.0
2013-11-25 11:15:00,68.09,68.33,68.09,68.33,17300.0,68.09,68.33,68.09,68.33,17300.0
2013-11-25 11:20:00,68.34,68.34,68.14,68.22,20700.0,68.34,68.34,68.14,68.22,20700.0
2013-11-25 11:25:00,68.23,68.32,68.14,68.32,5600.0,68.23,68.32,68.14,68.32,5600.0
2013-11-25 11:30:00,68.33,68.48,68.27,68.47,8900.0,68.33,68.48,68.27,68.47,8900.0
2013-11-25 11:35:00,68.41,68.47,68.24,68.41,19300.0,68.41,68.47,68.24,68.41,19300.0
2013-11-25 11:40:00,68.4,68.4,68.26,68.27,5600.0,68.4,68.4,68.26,68.27,5600.0
2013-11-25 11:45:00,68.27,68.39,68.27,68.27,5700.0,68.27,68.39,68.27,68.27,5700.0
2013-11-25 11:50:00,68.27,68.28,68.18,68.23,5600.0,68.27,68.28,68.18,68.23,5600.0
2013-11-25 11:55:00,68.24,68.25,68.09,68.15,14700.0,68.24,68.25,68.09,68.15,14700.0
2013-11-25 12:00:00,68.09,68.28,68.09,68.27,5100.0,68.09,68.28,68.09,68.27,5100.0
2013-11-25 12:05:00,68.23,68.26,68.16,68.16,6400.0,68.23,68.26,68.16,68.16,6400.0
2013-11-25 12:10:00,68.14,68.14,68.05,68.05,5000.0,68.14,68.14,68.05,68.05,5000.0
2013-11-25 12:15:00,68.14,68.14,68.04,68.07,14200.0,68.14,68.14,68.04,68.07,14200.0
2013-11-25 12:20:00,68.06,68.14,68.02,68.08,29700.0,68.06,68.14,68.02,68.08,29700.0
2013-11-25 12:25:00,68.08,68.18,68.04,68.16,21400.0,68.08,68.18,68.04,68.16,21400.0
2013-11-25 12:30:00,68.19,68.3,68.15,68.16,8100.0,68.19,68.3,68.15,68.16,8100.0
2013-11-25 12:35:00,68.15,68.25,68.15,68.18,4600.0,68.15,68.25,68.15,68.18,4600.0
2013-11-25 12:40:00,68.18,68.21,68.05,68.13,9000.0,68.18,68.21,68.05,68.13,9000.0
2013-11-25 12:45:00,68.11,68.21,68.06,68.2,2800.0,68.11,68.21,68.06,68.2,2800.0
2013-11-25 12:50:00,68.16,68.2,68.12,68.19,4500.0,68.16,68.2,68.12,68.19,4500.0
2013-11-25 12:55:00,68.16,68.36,68.14,68.35,6200.0,68.16,68.36,68.14,68.35,6200.0
2013-11-25 13:00:00,68.37,68.38,68.19,68.22,5600.0,68.37,68.38,68.19,68.22,5600.0
2013-11-25 13:05:00,68.22,68.32,68.2,68.3,8800.0,68.22,68.32,68.2,68.3,8800.0
2013-11-25 13:10:00,68.27,68.42,68.27,68.4,14600.0,68.27,68.42,68.27,68.4,14600.0
2013-11-25 13:15:00,68.39,68.41,68.33,68.37,6200.0,68.39,68.41,68.33,68.37,6200.0
2013-11-25 13:20:00,68.37,68.41,68.35,68.38,6800.0,68.37,68.41,68.35,68.38,6800.0
2013-11-25 13:25:00,68.38,68.44,68.37,68.43,19000.0,68.38,68.44,68.37,68.43,19000.0
2013-11-25 13:30:00,68.45,68.45,68.35,68.37,14400.0,68.45,68.45,68.35,68.37,14400.0
2013-11-25 13:35:00,68.37,68.48,68.34,68.34,15400.0,68.37,68.48,68.34,68.34,15400.0
2013-11-25 13:40:00,68.39,68.5,68.28,68.28,43800.0,68.39,68.5,68.28,68.28,43800.0
2013-11-25 13:45:00,68.32,68.33,68.26,68.28,11500.0,68.32,68.33,68.26,68.28,11500.0
2013-11-25 13:50:00,68.31,68.42,68.27,68.27,6900.0,68.31,68.42,68.27,68.27,6900.0
2013-11-25 13:55:00,68.36,68.45,68.3,68.42,11600.0,68.36,68.45,68.3,68.42,11600.0
2013-11-25 14:00:00,68.43,68.5,68.39,68.41,13200.0,68.43,68.5,68.39,68.41,13200.0
2013-11-25 14:05:00,68.4,68.4,68.26,68.31,12300.0,68.4,68.4,68.26,68.31,12300.0
2013-11-25 14:10:00,68.33,68.33,68.23,68.24,15600.0,68.33,68.33,68.23,68.24,15600.0
2013-11-25 14:15:00,68.26,68.3,68.18,68.28,22600.0,68.26,68.3,68.18,68.28,22600.0
2013-11-25 14:20:00,68.26,68.28,68.15,68.19,10500.0,68.26,68.28,68.15,68.19,10500.0
2013-11-25 14:25:00,68.18,68.3,68.15,68.28,12900.0,68.18,68.3,68.15,68.28,12900.0
2013-11-25 14:30:00,68.28,68.29,68.13,68.17,8200.0,68.28,68.29,68.13,68.17,8200.0
2013-11-25 14:35:00,68.18,68.26,68.13,68.24,20500.0,68.18,68.26,68.13,68.24,20500.0
2013-11-25 14:40:00,68.19,68.22,68.17,68.2,10900.0,68.19,68.22,68.17,68.2,10900.0
2013-11-25 14:45:00,68.18,68.2,68.01,68.1,9900.0,68.18,68.2,68.01,68.1,9900.0
2013-11-25 14:50:00,68.1,68.11,68.07,68.11,6000.0,68.1,68.11,68.07,68.11,6000.0
2013-11-25 14:55:00,68.09,68.13,68.07,68.11,5700.0,68.09,68.13,68.07,68.11,5700.0
2013-11-25 15:00:00,68.09,68.11,68.03,68.09,18400.0,68.09,68.11,68.03,68.09,18400.0
2013-11-25 15:05:00,68.09,68.14,68.04,68.05,15400.0,68.09,68.14,68.04,68.05,15400.0
2013-11-25 15:10:00,68.04,68.07,67.88,67.91,13300.0,68.04,68.07,67.88,67.91,13300.0
2013-11-25 15:15:00,67.91,68.03,67.89,67.94,12700.0,67.91,68.03,67.89,67.94,12700.0
2013-11-25 15:20:00,67.93,67.93,67.84,67.84,17400.0,67.93,67.93,67.84,67.84,17400.0
2013-11-25 15:25:00,67.84,67.88,67.77,67.82,24100.0,67.84,67.88,67.77,67.82,24100.0
2013-11-25 15:30:00,67.81,67.88,67.8,67.86,29900.0,67.81,67.88,67.8,67.86,29900.0
2013-11-25 15:35:00,67.87,67.87,67.6,67.69,30400.0,67.87,67.87,67.6,67.69,30400.0
2013-11-25 15:40:00,67.68,67.76,67.63,67.76,37600.0,67.68,67.76,67.63,67.76,37600.0
2013-11-25 15:45:00,67.76,67.85,67.75,67.84,36200.0,67.76,67.85,67.75,67.84,36200.0
2013-11-25 15:50:00,67.84,67.84,67.78,67.81,45600.0,67.84,67.84,67.78,67.81,45600.0
2013-11-25 15:55:00,67.81,68.0,67.8,67.96,100300.0,67.81,68.0,67.8,67.96,100300.0
2013-11-26 09:30:00,68.12,68.57,68.0,68.14,26700.0,68.12,68.57,68.0,68.14,26700.0
2013-11-26 09:35:00,68.13,68.25,68.05,68.13,18100.0,68.13,68.25,68.05,68.13,18100.0
2013-11-26 09:40:00,68.04,68.2,67.96,68.09,17100.0,68.04,68.2,67.96,68.09,17100.0
2013-11-26 09:45:00,68.01,68.07,67.32,67.51,25900.0,68.01,68.07,67.32,67.51,25900.0
2013-11-26 09:50:00,67.6,67.87,67.53,67.74,19800.0,67.6,67.87,67.53,67.74,19800.0
2013-11-26 09:55:00,67.65,67.84,67.4,67.51,19500.0,67.65,67.84,67.4,67.51,19500.0
2013-11-26 10:00:00,67.5,67.5,67.15,67.34,22600.0,67.5,67.5,67.15,67.34,22600.0
2013-11-26 10:05:00,67.28,67.5,67.28,67.47,11300.0,67.28,67.5,67.28,67.47,11300.0
2013-11-26 10:10:00,67.48,67.66,67.21,67.24,47000.0,67.48,67.66,67.21,67.24,47000.0
2013-11-26 10:15:00,67.25,67.31,67.1,67.23,13000.0,67.25,67.31,67.1,67.23,13000.0
2013-11-26 10:20:00,67.17,67.44,67.16,67.4,22300.0,67.17,67.44,67.16,67.4,22300.0
2013-11-26 10:25:00,67.4,67.62,67.25,67.3,49900.0,67.4,67.62,67.25,67.3,49900.0
2013-11-26 10:30:00,67.3,67.53,67.3,67.53,7900.0,67.3,67.53,67.3,67.53,7900.0
2013-11-26 10:35:00,67.53,67.63,67.46,67.51,102100.0,67.53,67.63,67.46,67.51,102100.0
2013-11-26 10:40:00,67.52,67.6,67.41,67.53,22000.0,67.52,67.6,67.41,67.53,22000.0
2013-11-26 10:45:00,67.49,67.6,67.37,67.37,14500.0,67.49,67.6,67.37,67.37,14500.0
2013-11-26 10:50:00,67.39,67.4,67.26,67.34,15600.0,67.39,67.4,67.26,67.34,15600.0
2013-11-26 10:55:00,67.29,67.43,67.26,67.39,33300.0,67.29,67.43,67.26,67.39,33300.0
2013-11-26 11:00:00,67.39,67.48,67.29,67.43,50000.0,67.39,67.48,67.29,67.43,50000.0
2013-11-26 11:05:00,67.42,67.62,67.42,67.56,37000.0,67.42,67.62,67.42,67.56,37000.0
2013-11-26 11:10:00,67.6,67.84,67.58,67.61,5600.0,67.6,67.84,67.58,67.61,5600.0
2013-11-26 11:15:00,67.59,67.7,67.58,67.63,6700.0,67.59,67.7,67.58,67.63,6700.0
2013-11-26 11:20:00,67.55,67.7,67.45,67.47,30900.0,67.55,67.7,67.45,67.47,30900.0
2013-11-26 11:25:00,67.48,67.69,67.46,67.63,12400.0,67.48,67.69,67.46,67.63,12400.0
2013-11-26 11:30:00,67.63,67.76,67.56,67.63,10200.0,67.63,67.76,67.56,67.63,10200.0
2013-11-26 11:35:00,67.6,67.75,67.45,67.5,8300.0,67.6,67.75,67.45,67.5,8300.0
2013-11-26 11:40:00,67.5,67.56,67.44,67.48,3900.0,67.5,67.56,67.44,67.48,3900.0
2013-11-26 11:45:00,67.45,67.54,67.45,67.53,2100.0,67.45,67.54,67.45,67.53,2100.0
2013-11-26 11:50:00,67.59,67.59,67.47,67.49,6600.0,67.59,67.59,67.47,67.49,6600.0
2013-11-26 11:55:00,67.51,67.52,67.45,67.45,6300.0,67.51,67.52,67.45,67.45,6300.0
2013-11-26 12:00:00,67.42,67.73,67.42,67.7,12200.0,67.42,67.73,67.42,67.7,12200.0
2013-11-26 12:05:00,67.68,67.68,67.57,67.57,11300.0,67.68,67.68,67.57,67.57,11300.0
2013-11-26 12:10:00,67.59,67.81,67.59,67.81,3000.0,67.59,67.81,67.59,67.81,3000.0
2013-11-26 12:15:00,67.75,67.87,67.68,67.68,5400.0,67.75,67.87,67.68,67.68,5400.0
2013-11-26 12:20:00,67.62,67.77,67.56,67.56,7300.0,67.62,67.77,67.56,67.56,7300.0
2013-11-26 12:25:00,67.51,67.6,67.51,67.59,4000.0,67.51,67.6,67.51,67.59,4000.0
2013-11-26 12:30:00,67.55,67.6,67.49,67.6,9800.0,67.55,67.6,67.49,67.6,9800.0
2013-11-26 12:35:00,67.57,67.65,67.57,67.63,27600.0,67.57,67.65,67.57,67.63,27600.0
2013-11-26 12:40:00,67.63,67.81,67.63,67.76,22900.0,67.63,67.81,67.63,67.76,22900.0
2013-11-26 12:45:00,67.75,67.86,67.74,67.8,18400.0,67.75,67.86,67.74,67.8,18400.0
2013-11-26 12:50:00,67.8,67.87,67.75,67.86,4000.0,67.8,67.87,67.75,67.86,4000.0
2013-11-26 12:55:00,67.85,67.96,67.8,67.92,6100.0,67.85,67.96,67.8,67.92,6100.0
2013-11-26 13:00:00,67.93,67.97,67.79,67.93,6600.0,67.93,67.97,67.79,67.93,6600.0
2013-11-26 13:05:00,67.94,67.96,67.79,67.9,5300.0,67.94,67.96,67.79,67.9,5300.0
2013-11-26 13:10:00,67.87,68.0,67.85,68.0,11700.0,67.87,68.0,67.85,68.0,11700.0
2013-11-26 13:15:00,67.98,68.0,67.88,67.89,5000.0,67.98,68.0,67.88,67.89,5000.0
2013-11-26 13:20:00,67.89,67.9,67.83,67.84,7500.0,67.89,67.9,67.83,67.84,7500.0
2013-11-26 13:25:00,67.84,67.92,67.8,67.89,4700.0,67.84,67.92,67.8,67.89,4700.0
2013-11-26 13:30:00,67.86,67.9,67.77,67.83,14400.0,67.86,67.9,67.77,67.83,14400.0
2013-11-26 13:35:00,67.86,67.88,67.84,67.86,5100.0,67.86,67.88,67.84,67.86,5100.0
2013-11-26 13:40:00,67.86,67.96,67.83,67.94,11100.0,67.86,67.96,67.83,67.94,11100.0
2013-11-26 13:45:00,67.88,68.01,67.74,68.01,38700.0,67.88,68.01,67.74,68.01,38700.0
2013-11-26 13:50:00,68.0,68.03,67.95,67.97,17500.0,68.0,68.03,67.95,67.97,17500.0
2013-11-26 13:55:00,67.97,68.01,67.96,67.98,6000.0,67.97,68.01,67.96,67.98,6000.0
2013-11-26 14:00:00,67.98,68.09,67.9,68.0,13200.0,67.98,68.09,67.9,68.0,13200.0
2013-11-26 14:05:00,68.01,68.05,67.93,67.96,5400.0,68.01,68.05,67.93,67.96,5400.0
2013-11-26 14:10:00,67.96,67.96,67.91,67.92,1700.0,67.96,67.96,67.91,67.92,1700.0
2013-11-26 14:15:00,67.91,67.91,67.81,67.86,7100.0,67.91,67.91,67.81,67.86,7100.0
2013-11-26 14:20:00,67.86,67.87,67.78,67.82,6800.0,67.86,67.87,67.78,67.82,6800.0
2013-11-26 14:25:00,67.78,67.82,67.69,67.8,12800.0,67.78,67.82,67.69,67.8,12800.0
2013-11-26 14:30:00,67.88,67.92,67.83,67.88,10700.0,67.88,67.92,67.83,67.88,10700.0
2013-11-26 14:35:00,67.89,68.06,67.87,67.92,11700.0,67.89,68.06,67.87,67.92,11700.0
2013-11-26 14:40:00,67.9,68.06,67.88,68.02,12200.0,67.9,68.06,67.88,68.02,12200.0
2013-11-26 14:45:00,68.02,68.22,68.02,68.21,11200.0,68.02,68.22,68.02,68.21,11200.0
2013-11-26 14:50:00,68.18,68.2,68.1,68.1,14000.0,68.18,68.2,68.1,68.1,14000.0
2013-11-26 14:55:00,68.08,68.11,68.01,68.09,32400.0,68.08,68.11,68.01,68.09,32400.0
2013-11-26 15:00:00,68.12,68.33,68.11,68.23,30500.0,68.12,68.33,68.11,68.23,30500.0
2013-11-26 15:05:00,68.24,68.34,68.24,68.34,16900.0,68.24,68.34,68.24,68.34,16900.0
2013-11-26 15:10:00,68.34,68.38,68.3,68.3,17800.0,68.34,68.38,68.3,68.3,17800.0
2013-11-26 15:15:00,68.29,68.29,68.16,68.25,16000.0,68.29,68.29,68.16,68.25,16000.0
2013-11-26 15:20:00,68.25,68.29,68.22,68.22,38200.0,68.25,68.29,68.22,68.22,38200.0
2013-11-26 15:25:00,68.22,68.24,68.21,68.21,17100.0,68.22,68.24,68.21,68.21,17100.0
2013-11-26 15:30:00,68.21,68.29,68.2,68.29,28500.0,68.21,68.29,68.2,68.29,28500.0
2013-11-26 15:35:00,68.29,68.31,68.24,68.31,26300.0,68.29,68.31,68.24,68.31,26300.0
2013-11-26 15:40:00,68.31,68.44,68.3,68.39,38000.0,68.31,68.44,68.3,68.39,38000.0
2013-11-26 15:45:00,68.38,68.41,68.16,68.17,47100.0,68.38,68.41,68.16,68.17,47100.0
2013-11-26 15:50:00,68.18,68.43,68.17,68.24,102800.0,68.18,68.43,68.17,68.24,102800.0
2013-11-26 15:55:00,68.24,68.47,68.21,68.42,162700.0,68.24,68.47,68.21,68.42,162700.0
2013-11-27 09:30:00,68.37,68.69,68.23,68.34,32300.0,68.37,68.69,68.23,68.34,32300.0
2013-11-27 09:35:00,68.21,68.25,67.58,68.12,16200.0,68.21,68.25,67.58,68.12,16200.0
2013-11-27 09:40:00,68.1,68.1,67.63,67.74,11200.0,68.1,68.1,67.63,67.74,11200.0
2013-11-27 09:45:00,67.76,68.32,67.73,68.25,11300.0,67.76,68.32,67.73,68.25,11300.0
2013-11-27 09:50:00,68.16,68.22,67.98,68.18,9800.0,68.16,68.22,67.98,68.18,9800.0
2013-11-27 09:55:00,68.14,68.59,68.14,68.59,9600.0,68.14,68.59,68.14,68.59,9600.0
2013-11-27 10:00:00,68.58,68.79,68.33,68.41,32900.0,68.58,68.79,68.33,68.41,32900.0
2013-11-27 10:05:00,68.4,68.59,68.38,68.38,4700.0,68.4,68.59,68.38,68.38,4700.0
2013-11-27 10:10:00,68.37,68.53,68.37,68.51,13000.0,68.37,68.53,68.37,68.51,13000.0
2013-11-27 10:15:00,68.47,68.74,68.37,68.55,74100.0,68.47,68.74,68.37,68.55,74100.0
2013-11-27 10:20:00,68.63,68.77,68.5,68.5,14200.0,68.63,68.77,68.5,68.5,14200.0
2013-11-27 10:25:00,68.61,68.61,68.31,68.31,4200.0,68.61,68.61,68.31,68.31,4200.0
2013-11-27 10:30:00,68.34,68.35,68.1,68.32,7600.0,68.34,68.35,68.1,68.32,7600.0
2013-11-27 10:35:00,68.28,68.42,68.13,68.33,6100.0,68.28,68.42,68.13,68.33,6100.0
2013-11-27 10:40:00,68.26,68.35,68.2,68.21,7800.0,68.26,68.35,68.2,68.21,7800.0
2013-11-27 10:45:00,68.2,68.29,68.15,68.22,19800.0,68.2,68.29,68.15,68.22,19800.0
2013-11-27 10:50:00,68.14,68.22,68.05,68.19,17500.0,68.14,68.22,68.05,68.19,17500.0
2013-11-27 10:55:00,68.18,68.38,68.12,68.36,4800.0,68.18,68.38,68.12,68.36,4800.0
2013-11-27 11:00:00,68.3,68.36,68.23,68.36,6400.0,68.3,68.36,68.23,68.36,6400.0
2013-11-27 11:05:00,68.36,68.36,68.16,68.26,4000.0,68.36,68.36,68.16,68.26,4000.0
2013-11-27 11:10:00,68.25,68.29,68.15,68.25,7000.0,68.25,68.29,68.15,68.25,7000.0
2013-11-27 11:15:00,68.22,68.3,68.16,68.29,7000.0,68.22,68.3,68.16,68.29,7000.0
2013-11-27 11:20:00,68.23,68.37,68.2,68.26,8800.0,68.23,68.37,68.2,68.26,8800.0
2013-11-27 11:25:00,68.2,68.4,68.18,68.3,39400.0,68.2,68.4,68.18,68.3,39400.0
2013-11-27 11:30:00,68.31,68.31,68.17,68.17,5200.0,68.31,68.31,68.17,68.17,5200.0
2013-11-27 11:35:00,68.22,68.24,68.09,68.11,5500.0,68.22,68.24,68.09,68.11,5500.0
2013-11-27 11:40:00,68.11,68.16,68.04,68.13,28100.0,68.11,68.16,68.04,68.13,28100.0
2013-11-27 11:45:00,68.19,68.27,68.19,68.26,1900.0,68.19,68.27,68.19,68.26,1900.0
2013-11-27 11:50:00,68.25,68.29,68.19,68.19,3200.0,68.25,68.29,68.19,68.19,3200.0
2013-11-27 11:55:00,68.13,68.22,68.05,68.22,9600.0,68.13,68.22,68.05,68.22,9600.0
2013-11-27 12:00:00,68.21,68.26,68.14,68.25,7600.0,68.21,68.26,68.14,68.25,7600.0
2013-11-27 12:05:00,68.23,68.26,68.17,68.19,4400.0,68.23,68.26,68.17,68.19,4400.0
2013-11-27 12:10:00,68.21,68.25,68.18,68.22,12800.0,68.21,68.25,68.18,68.22,12800.0
2013-11-27 12:15:00,68.22,68.33,68.22,68.31,12000.0,68.22,68.33,68.22,68.31,12000.0
2013-11-27 12:20:00,68.27,68.3,68.18,68.18,2000.0,68.27,68.3,68.18,68.18,2000.0
2013-11-27 12:25:00,68.19,68.26,68.17,68.21,6000.0,68.19,68.26,68.17,68.21,6000.0
2013-11-27 12:30:00,68.17,68.35,68.13,68.27,5900.0,68.17,68.35,68.13,68.27,5900.0
2013-11-27 12:35:00,68.28,68.29,68.18,68.18,12200.0,68.28,68.29,68.18,68.18,12200.0
2013-11-27 12:40:00,68.2,68.36,68.2,68.36,1900.0,68.2,68.36,68.2,68.36,1900.0
2013-11-27 12:45:00,68.37,68.41,68.25,68.25,3700.0,68.37,68.41,68.25,68.25,3700.0
2013-11-27 12:50:00,68.26,68.26,68.16,68.26,3400.0,68.26,68.26,68.16,68.26,3400.0
2013-11-27 12:55:00,68.22,68.25,68.14,68.2,9800.0,68.22,68.25,68.14,68.2,9800.0
2013-11-27 13:00:00,68.2,68.28,68.16,68.16,16700.0,68.2,68.28,68.16,68.16,16700.0
2013-11-27 13:05:00,68.18,68.28,68.16,68.28,11200.0,68.18,68.28,68.16,68.28,11200.0
2013-11-27 13:10:00,68.31,68.31,68.17,68.2,10900.0,68.31,68.31,68.17,68.2,10900.0
2013-11-27 13:15:00,68.2,68.44,68.17,68.31,30200.0,68.2,68.44,68.17,68.31,30200.0
2013-11-27 13:20:00,68.31,68.33,68.21,68.33,3800.0,68.31,68.33,68.21,68.33,3800.0
2013-11-27 13:25:00,68.3,68.42,68.24,68.42,5200.0,68.3,68.42,68.24,68.42,5200.0
2013-11-27 13:30:00,68.37,68.45,68.34,68.38,17600.0,68.37,68.45,68.34,68.38,17600.0
2013-11-27 13:35:00,68.38,68.56,68.38,68.48,6400.0,68.38,68.56,68.38,68.48,6400.0
2013-11-27 13:40:00,68.44,68.6,68.42,68.53,9800.0,68.44,68.6,68.42,68.53,9800.0
2013-11-27 13:45:00,68.51,68.52,68.44,68.52,7200.0,68.51,68.52,68.44,68.52,7200.0
2013-11-27 13:50:00,68.48,68.54,68.45,68.49,8200.0,68.48,68.54,68.45,68.49,8200.0
2013-11-27 13:55:00,68.5,68.53,68.39,68.5,6800.0,68.5,68.53,68.39,68.5,6800.0
2013-11-27 14:00:00,68.5,68.5,68.34,68.34,7000.0,68.5,68.5,68.34,68.34,7000.0
2013-11-27 14:05:00,68.35,68.51,68.3,68.31,20700.0,68.35,68.51,68.3,68.31,20700.0
2013-11-27 14:10:00,68.31,68.4,68.28,68.3,16000.0,68.31,68.4,68.28,68.3,16000.0
2013-11-27 14:15:00,68.28,68.28,68.22,68.22,6900.0,68.28,68.28,68.22,68.22,6900.0
2013-11-27 14:20:00,68.23,68.25,68.18,68.22,6300.0,68.23,68.25,68.18,68.22,6300.0
2013-11-27 14:25:00,68.22,68.23,68.13,68.19,9800.0,68.22,68.23,68.13,68.19,9800.0
2013-11-27 14:30:00,68.22,68.35,68.15,68.3,17400.0,68.22,68.35,68.15,68.3,17400.0
2013-11-27 14:35:00,68.34,68.34,68.2,68.25,7900.0,68.34,68.34,68.2,68.25,7900.0
2013-11-27 14:40:00,68.25,68.29,68.21,68.25,18400.0,68.25,68.29,68.21,68.25,18400.0
2013-11-27 14:45:00,68.24,68.3,68.21,68.22,23000.0,68.24,68.3,68.21,68.22,23000.0
2013-11-27 14:50:00,68.22,68.23,68.07,68.15,27200.0,68.22,68.23,68.07,68.15,27200.0
2013-11-27 14:55:00,68.17,68.17,68.11,68.11,3000.0,68.17,68.17,68.11,68.11,3000.0
2013-11-27 15:00:00,68.11,68.16,68.07,68.15,9000.0,68.11,68.16,68.07,68.15,9000.0
2013-11-27 15:05:00,68.13,68.23,68.13,68.23,8500.0,68.13,68.23,68.13,68.23,8500.0
2013-11-27 15:10:00,68.23,68.23,68.14,68.18,13000.0,68.23,68.23,68.14,68.18,13000.0
2013-11-27 15:15:00,68.19,68.24,68.16,68.16,8400.0,68.19,68.24,68.16,68.16,8400.0
2013-11-27 15:20:00,68.14,68.22,68.14,68.2,10600.0,68.14,68.22,68.14,68.2,10600.0
2013-11-27 15:25:00,68.22,68.3,68.21,68.3,8400.0,68.22,68.3,68.21,68.3,8400.0
2013-11-27 15:30:00,68.28,68.33,68.27,68.28,8500.0,68.28,68.33,68.27,68.28,8500.0
2013-11-27 15:35:00,68.29,68.38,68.28,68.33,11500.0,68.29,68.38,68.28,68.33,11500.0
2013-11-27 15:40:00,68.34,68.43,68.31,68.43,16000.0,68.34,68.43,68.31,68.43,16000.0
2013-11-27 15:45:00,68.43,68.43,68.26,68.27,23900.0,68.43,68.43,68.26,68.27,23900.0
2013-11-27 15:50:00,68.27,68.35,68.23,68.3,38700.0,68.27,68.35,68.23,68.3,38700.0
2013-11-27 15:55:00,68.31,68.39,68.27,68.34,60800.0,68.31,68.39,68.27,68.34,60800.0
2013-11-29 09:30:00,68.8,69.28,68.8,68.97,27900.0,68.8,69.28,68.8,68.97,27900.0
2013-11-29 09:35:00,69.01,69.3,68.97,69.28,15300.0,69.01,69.3,68.97,69.28,15300.0
2013-11-29 09:40:00,69.29,69.35,69.12,69.35,9300.0,69.29,69.35,69.12,69.35,9300.0
2013-11-29 09:45:00,69.38,69.46,69.17,69.3,13300.0,69.38,69.46,69.17,69.3,13300.0
2013-11-29 09:50:00,69.41,69.95,69.41,69.91,33400.0,69.41,69.95,69.41,69.91,33400.0
2013-11-29 09:55:00,69.81,69.95,69.76,69.8,15000.0,69.81,69.95,69.76,69.8,15000.0
2013-11-29 10:00:00,69.75,70.25,69.75,70.23,44400.0,69.75,70.25,69.75,70.23,44400.0
2013-11-29 10:05:00,70.21,70.24,70.04,70.04,12400.0,70.21,70.24,70.04,70.04,12400.0
2013-11-29 10:10:00,70.03,70.09,69.83,69.83,26200.0,70.03,70.09,69.83,69.83,26200.0
2013-11-29 10:15:00,69.83,69.83,69.68,69.8,7200.0,69.83,69.83,69.68,69.8,7200.0
2013-11-29 10:20:00,69.79,69.97,69.74,69.94,22700.0,69.79,69.97,69.74,69.94,22700.0
2013-11-29 10:25:00,69.97,70.02,69.97,70.0,7400.0,69.97,70.02,69.97,70.0,7400.0
2013-11-29 10:30:00,69.99,70.27,69.98,70.16,15300.0,69.99,70.27,69.98,70.16,15300.0
2013-11-29 10:35:00,70.19,70.22,70.1,70.17,6800.0,70.19,70.22,70.1,70.17,6800.0
2013-11-29 10:40:00,70.15,70.31,70.15,70.27,23300.0,70.15,70.31,70.15,70.27,23300.0
2013-11-29 10:45:00,70.24,70.42,70.23,70.42,12800.0,70.24,70.42,70.23,70.42,12800.0
2013-11-29 10:50:00,70.45,70.68,70.44,70.68,16600.0,70.45,70.68,70.44,70.68,16600.0
2013-11-29 10:55:00,70.69,70.69,70.41,70.5,9000.0,70.69,70.69,70.41,70.5,9000.0
2013-11-29 11:00:00,70.49,70.54,70.31,70.31,12200.0,70.49,70.54,70.31,70.31,12200.0
2013-11-29 11:05:00,70.31,70.41,70.28,70.32,4600.0,70.31,70.41,70.28,70.32,4600.0
2013-11-29 11:10:00,70.24,70.36,70.22,70.25,22700.0,70.24,70.36,70.22,70.25,22700.0
2013-11-29 11:15:00,70.25,70.29,70.15,70.21,11400.0,70.25,70.29,70.15,70.21,11400.0
2013-11-29 11:20:00,70.23,70.53,70.14,70.33,40900.0,70.23,70.53,70.14,70.33,40900.0
2013-11-29 11:25:00,70.39,70.44,70.16,70.19,17200.0,70.39,70.44,70.16,70.19,17200.0
2013-11-29 11:30:00,70.17,70.33,70.13,70.24,21000.0,70.17,70.33,70.13,70.24,21000.0
2013-11-29 11:35:00,70.28,70.28,70.15,70.2,12100.0,70.28,70.28,70.15,70.2,12100.0
2013-11-29 11:40:00,70.18,70.2,70.03,70.08,11300.0,70.18,70.2,70.03,70.08,11300.0
2013-11-29 11:45:00,70.09,70.11,69.86,70.01,19600.0,70.09,70.11,69.86,70.01,19600.0
2013-11-29 11:50:00,70.0,70.22,69.94,70.06,40600.0,70.0,70.22,69.94,70.06,40600.0
2013-11-29 11:55:00,70.07,70.11,69.88,69.88,11100.0,70.07,70.11,69.88,69.88,11100.0
2013-11-29 12:00:00,69.82,69.91,69.66,69.86,24700.0,69.82,69.91,69.66,69.86,24700.0
2013-11-29 12:05:00,69.85,69.85,69.69,69.74,7100.0,69.85,69.85,69.69,69.74,7100.0
2013-11-29 12:10:00,69.72,69.74,69.64,69.67,11100.0,69.72,69.74,69.64,69.67,11100.0
2013-11-29 12:15:00,69.71,69.71,69.6,69.6,10300.0,69.71,69.71,69.6,69.6,10300.0
2013-11-29 12:20:00,69.59,69.61,69.46,69.48,11100.0,69.59,69.61,69.46,69.48,11100.0
2013-11-29 12:25:00,69.52,69.58,69.48,69.49,17500.0,69.52,69.58,69.48,69.49,17500.0
2013-11-29 12:30:00,69.48,69.48,69.28,69.31,15000.0,69.48,69.48,69.28,69.31,15000.0
2013-11-29 12:35:00,69.33,69.78,69.3,69.55,31100.0,69.33,69.78,69.3,69.55,31100.0
2013-11-29 12:40:00,69.52,69.81,69.52,69.81,31700.0,69.52,69.81,69.52,69.81,31700.0
2013-11-29 12:45:00,69.72,69.78,69.27,69.36,28300.0,69.72,69.78,69.27,69.36,28300.0
2013-11-29 12:50:00,69.34,69.53,69.27,69.47,30300.0,69.34,69.53,69.27,69.47,30300.0
2013-11-29 12:55:00,69.49,69.61,69.34,69.41,72500.0,69.49,69.61,69.34,69.41,72500.0
2013-12-02 09:30:00,69.6,69.9,69.51,69.56,14800.0,69.6,69.9,69.51,69.56,14800.0
2013-12-02 09:35:00,69.57,69.78,69.49,69.65,15100.0,69.57,69.78,69.49,69.65,15100.0
2013-12-02 09:40:00,69.53,69.66,69.42,69.45,23300.0,69.53,69.66,69.42,69.45,23300.0
2013-12-02 09:45:00,69.48,69.48,69.04,69.22,15100.0,69.48,69.48,69.04,69.22,15100.0
2013-12-02 09:50:00,69.19,69.59,69.18,69.59,31100.0,69.19,69.59,69.18,69.59,31100.0
2013-12-02 09:55:00,69.59,69.96,69.51,69.81,18500.0,69.59,69.96,69.51,69.81,18500.0
2013-12-02 10:00:00,69.96,70.18,69.87,69.91,31800.0,69.96,70.18,69.87,69.91,31800.0
2013-12-02 10:05:00,69.98,70.07,69.86,69.92,13600.0,69.98,70.07,69.86,69.92,13600.0
2013-12-02 10:10:00,69.94,70.0,69.76,69.98,8000.0,69.94,70.0,69.76,69.98,8000.0
2013-12-02 10:15:00,69.97,70.01,69.79,69.8,16400.0,69.97,70.01,69.79,69.8,16400.0
2013-12-02 10:20:00,69.8,69.8,69.6,69.65,21000.0,69.8,69.8,69.6,69.65,21000.0
2013-12-02 10:25:00,69.65,69.95,69.54,69.88,24700.0,69.65,69.95,69.54,69.88,24700.0
2013-12-02 10:30:00,69.89,69.89,69.73,69.85,6400.0,69.89,69.89,69.73,69.85,6400.0
2013-12-02 10:35:00,69.79,69.82,69.61,69.65,12600.0,69.79,69.82,69.61,69.65,12600.0
2013-12-02 10:40:00,69.65,69.66,69.5,69.57,14500.0,69.65,69.66,69.5,69.57,14500.0
2013-12-02 10:45:00,69.64,69.65,69.57,69.64,8700.0,69.64,69.65,69.57,69.64,8700.0
2013-12-02 10:50:00,69.66,69.7,69.52,69.64,15400.0,69.66,69.7,69.52,69.64,15400.0
2013-12-02 10:55:00,69.65,69.65,69.61,69.62,5200.0,69.65,69.65,69.61,69.62,5200.0
2013-12-02 11:00:00,69.63,69.93,69.63,69.93,27100.0,69.63,69.93,69.63,69.93,27100.0
2013-12-02 11:05:00,69.94,69.98,69.9,69.92,10300.0,69.94,69.98,69.9,69.92,10300.0
2013-12-02 11:10:00,69.92,70.01,69.91,70.01,26000.0,69.92,70.01,69.91,70.01,26000.0
2013-12-02 11:15:00,70.0,70.01,69.91,70.0,11100.0,70.0,70.01,69.91,70.0,11100.0
2013-12-02 11:20:00,70.01,70.02,69.82,69.82,6800.0,70.01,70.02,69.82,69.82,6800.0
2013-12-02 11:25:00,69.8,69.8,69.51,69.63,14600.0,69.8,69.8,69.51,69.63,14600.0
2013-12-02 11:30:00,69.63,69.81,69.57,69.63,42100.0,69.63,69.81,69.57,69.63,42100.0
2013-12-02 11:35:00,69.62,69.72,69.55,69.68,13200.0,69.62,69.72,69.55,69.68,13200.0
2013-12-02 11:40:00,69.57,69.66,69.55,69.6,4200.0,69.57,69.66,69.55,69.6,4200.0
2013-12-02 11:45:00,69.61,69.62,69.52,69.58,4100.0,69.61,69.62,69.52,69.58,4100.0
2013-12-02 11:50:00,69.58,69.6,69.54,69.58,6100.0,69.58,69.6,69.54,69.58,6100.0
2013-12-02 11:55:00,69.59,69.62,69.51,69.59,23000.0,69.59,69.62,69.51,69.59,23000.0
2013-12-02 12:00:00,69.6,69.61,69.47,69.52,13700.0,69.6,69.61,69.47,69.52,13700.0
2013-12-02 12:05:00,69.46,69.65,69.46,69.6,13200.0,69.46,69.65,69.46,69.6,13200.0
2013-12-02 12:10:00,69.59,69.62,69.54,69.57,18000.0,69.59,69.62,69.54,69.57,18000.0
2013-12-02 12:15:00,69.59,69.6,69.55,69.57,5200.0,69.59,69.6,69.55,69.57,5200.0
2013-12-02 12:20:00,69.58,69.64,69.55,69.59,5000.0,69.58,69.64,69.55,69.59,5000.0
2013-12-02 12:25:00,69.61,69.66,69.53,69.66,18600.0,69.61,69.66,69.53,69.66,18600.0
2013-12-02 12:30:00,69.6,69.63,69.55,69.6,7500.0,69.6,69.63,69.55,69.6,7500.0
2013-12-02 12:35:00,69.57,69.68,69.56,69.68,7900.0,69.57,69.68,69.56,69.68,7900.0
2013-12-02 12:40:00,69.62,69.7,69.61,69.64,12200.0,69.62,69.7,69.61,69.64,12200.0
2013-12-02 12:45:00,69.63,69.7,69.62,69.63,6700.0,69.63,69.7,69.62,69.63,6700.0
2013-12-02 12:50:00,69.61,69.71,69.6,69.67,31500.0,69.61,69.71,69.6,69.67,31500.0
2013-12-02 12:55:00,69.68,69.72,69.66,69.66,6200.0,69.68,69.72,69.66,69.66,6200.0
2013-12-02 13:00:00,69.68,69.7,69.63,69.63,4000.0,69.68,69.7,69.63,69.63,4000.0
2013-12-02 13:05:00,69.65,69.67,69.56,69.6,4700.0,69.65,69.67,69.56,69.6,4700.0
2013-12-02 13:10:00,69.58,69.73,69.57,69.7,13600.0,69.58,69.73,69.57,69.7,13600.0
2013-12-02 13:15:00,69.7,69.73,69.66,69.7,19800.0,69.7,69.73,69.66,69.7,19800.0
2013-12-02 13:20:00,69.72,69.92,69.7,69.92,6100.0,69.72,69.92,69.7,69.92,6100.0
2013-12-02 13:25:00,69.87,69.87,69.79,69.83,8700.0,69.87,69.87,69.79,69.83,8700.0
2013-12-02 13:30:00,69.78,69.79,69.68,69.73,7100.0,69.78,69.79,69.68,69.73,7100.0
2013-12-02 13:35:00,69.75,69.77,69.71,69.77,5900.0,69.75,69.77,69.71,69.77,5900.0
2013-12-02 13:40:00,69.77,69.77,69.69,69.71,3300.0,69.77,69.77,69.69,69.71,3300.0
2013-12-02 13:45:00,69.71,69.75,69.55,69.55,3400.0,69.71,69.75,69.55,69.55,3400.0
2013-12-02 13:50:00,69.57,69.7,69.56,69.69,4500.0,69.57,69.7,69.56,69.69,4500.0
2013-12-02 13:55:00,69.69,69.74,69.66,69.7,2800.0,69.69,69.74,69.66,69.7,2800.0
2013-12-02 14:00:00,69.67,69.7,69.54,69.54,4600.0,69.67,69.7,69.54,69.54,4600.0
2013-12-02 14:05:00,69.51,69.53,69.4,69.41,4000.0,69.51,69.53,69.4,69.41,4000.0
2013-12-02 14:10:00,69.48,69.48,69.41,69.48,7600.0,69.48,69.48,69.41,69.48,7600.0
2013-12-02 14:15:00,69.45,69.48,69.35,69.47,30700.0,69.45,69.48,69.35,69.47,30700.0
2013-12-02 14:20:00,69.48,69.49,69.39,69.44,28200.0,69.48,69.49,69.39,69.44,28200.0
2013-12-02 14:25:00,69.45,69.46,69.42,69.45,11000.0,69.45,69.46,69.42,69.45,11000.0
2013-12-02 14:30:00,69.44,69.45,69.44,69.44,4100.0,69.44,69.45,69.44,69.44,4100.0
2013-12-02 14:35:00,69.44,69.45,69.39,69.4,4800.0,69.44,69.45,69.39,69.4,4800.0
2013-12-02 14:40:00,69.39,69.44,69.36,69.36,4400.0,69.39,69.44,69.36,69.36,4400.0
2013-12-02 14:45:00,69.37,69.39,69.21,69.36,12500.0,69.37,69.39,69.21,69.36,12500.0
2013-12-02 14:50:00,69.36,69.47,69.36,69.4,5600.0,69.36,69.47,69.36,69.4,5600.0
2013-12-02 14:55:00,69.4,69.45,69.4,69.41,5900.0,69.4,69.45,69.4,69.41,5900.0
2013-12-02 15:00:00,69.43,69.44,69.35,69.4,8100.0,69.43,69.44,69.35,69.4,8100.0
2013-12-02 15:05:00,69.39,69.39,69.32,69.34,5000.0,69.39,69.39,69.32,69.34,5000.0
2013-12-02 15:10:00,69.33,69.33,69.2,69.22,7000.0,69.33,69.33,69.2,69.22,7000.0
2013-12-02 15:15:00,69.23,69.24,69.18,69.18,7200.0,69.23,69.24,69.18,69.18,7200.0
2013-12-02 15:20:00,69.18,69.18,69.08,69.09,16200.0,69.18,69.18,69.08,69.09,16200.0
2013-12-02 15:25:00,69.09,69.12,69.04,69.12,18900.0,69.09,69.12,69.04,69.12,18900.0
2013-12-02 15:30:00,69.11,69.11,69.02,69.02,17000.0,69.11,69.11,69.02,69.02,17000.0
2013-12-02 15:35:00,69.05,69.12,69.03,69.12,15200.0,69.05,69.12,69.03,69.12,15200.0
2013-12-02 15:40:00,69.1,69.1,68.93,69.02,17600.0,69.1,69.1,68.93,69.02,17600.0
2013-12-02 15:45:00,69.03,69.1,68.99,69.03,21900.0,69.03,69.1,68.99,69.03,21900.0
2013-12-02 15:50:00,69.04,69.13,69.03,69.08,41900.0,69.04,69.13,69.03,69.08,41900.0
2013-12-02 15:55:00,69.07,69.28,69.04,69.26,68200.0,69.07,69.28,69.04,69.26,68200.0
2013-12-03 09:30:00,68.81,69.04,68.5,68.72,26700.0,68.81,69.04,68.5,68.72,26700.0
2013-12-03 09:35:00,68.62,68.65,68.14,68.14,6600.0,68.62,68.65,68.14,68.14,6600.0
2013-12-03 09:40:00,68.17,68.22,67.92,67.95,12200.0,68.17,68.22,67.92,67.95,12200.0
2013-12-03 09:45:00,67.94,67.96,67.61,67.64,15100.0,67.94,67.96,67.61,67.64,15100.0
2013-12-03 09:50:00,67.64,67.72,67.57,67.57,30500.0,67.64,67.72,67.57,67.57,30500.0
2013-12-03 09:55:00,67.6,67.68,67.53,67.57,21500.0,67.6,67.68,67.53,67.57,21500.0
2013-12-03 10:00:00,67.57,67.68,67.55,67.55,21100.0,67.57,67.68,67.55,67.55,21100.0
2013-12-03 10:05:00,67.58,67.68,67.58,67.62,12300.0,67.58,67.68,67.58,67.62,12300.0
2013-12-03 10:10:00,67.63,67.68,67.55,67.55,8900.0,67.63,67.68,67.55,67.55,8900.0
2013-12-03 10:15:00,67.52,67.82,67.33,67.8,22800.0,67.52,67.82,67.33,67.8,22800.0
2013-12-03 10:20:00,67.8,67.93,67.64,67.84,11700.0,67.8,67.93,67.64,67.84,11700.0
2013-12-03 10:25:00,67.86,67.94,67.74,67.84,12600.0,67.86,67.94,67.74,67.84,12600.0
2013-12-03 10:30:00,67.87,68.01,67.82,67.88,13500.0,67.87,68.01,67.82,67.88,13500.0
2013-12-03 10:35:00,67.91,68.02,67.91,67.99,16800.0,67.91,68.02,67.91,67.99,16800.0
2013-12-03 10:40:00,67.99,68.03,67.95,68.03,9100.0,67.99,68.03,67.95,68.03,9100.0
2013-12-03 10:45:00,68.03,68.04,67.94,67.94,16900.0,68.03,68.04,67.94,67.94,16900.0
2013-12-03 10:50:00,67.93,67.97,67.75,67.97,8700.0,67.93,67.97,67.75,67.97,8700.0
2013-12-03 10:55:00,67.95,68.01,67.88,67.89,6200.0,67.95,68.01,67.88,67.89,6200.0
2013-12-03 11:00:00,67.91,67.97,67.8,67.91,11200.0,67.91,67.97,67.8,67.91,11200.0
2013-12-03 11:05:00,67.91,67.91,67.64,67.64,10800.0,67.91,67.91,67.64,67.64,10800.0
2013-12-03 11:10:00,67.64,67.79,67.47,67.79,29800.0,67.64,67.79,67.47,67.79,29800.0
2013-12-03 11:15:00,67.78,67.78,67.49,67.55,47400.0,67.78,67.78,67.49,67.55,47400.0
2013-12-03 11:20:00,67.54,67.64,67.48,67.64,8900.0,67.54,67.64,67.48,67.64,8900.0
2013-12-03 11:25:00,67.64,67.84,67.52,67.63,32600.0,67.64,67.84,67.52,67.63,32600.0
2013-12-03 11:30:00,67.6,67.91,67.6,67.76,59700.0,67.6,67.91,67.6,67.76,59700.0
2013-12-03 11:35:00,67.71,67.83,67.6,67.83,34900.0,67.71,67.83,67.6,67.83,34900.0
2013-12-03 11:40:00,67.79,67.81,67.59,67.66,37100.0,67.79,67.81,67.59,67.66,37100.0
2013-12-03 11:45:00,67.66,67.76,67.56,67.69,32600.0,67.66,67.76,67.56,67.69,32600.0
2013-12-03 11:50:00,67.66,67.69,67.57,67.66,4700.0,67.66,67.69,67.57,67.66,4700.0
2013-12-03 11:55:00,67.66,67.77,67.64,67.71,7600.0,67.66,67.77,67.64,67.71,7600.0
2013-12-03 12:00:00,67.68,67.82,67.66,67.71,44800.0,67.68,67.82,67.66,67.71,44800.0
2013-12-03 12:05:00,67.79,68.1,67.75,68.0,49500.0,67.79,68.1,67.75,68.0,49500.0
2013-12-03 12:10:00,68.0,68.06,67.93,68.01,9600.0,68.0,68.06,67.93,68.01,9600.0
2013-12-03 12:15:00,68.03,68.1,68.01,68.01,3900.0,68.03,68.1,68.01,68.01,3900.0
2013-12-03 12:20:00,67.99,68.29,67.99,68.1,16600.0,67.99,68.29,67.99,68.1,16600.0
2013-12-03 12:25:00,68.11,68.12,67.98,68.05,5700.0,68.11,68.12,67.98,68.05,5700.0
2013-12-03 12:30:00,68.06,68.17,67.92,68.06,34400.0,68.06,68.17,67.92,68.06,34400.0
2013-12-03 12:35:00,68.06,68.26,68.03,68.25,32400.0,68.06,68.26,68.03,68.25,32400.0
2013-12-03 12:40:00,68.23,68.25,68.04,68.16,24800.0,68.23,68.25,68.04,68.16,24800.0
2013-12-03 12:45:00,68.15,68.22,68.08,68.15,21100.0,68.15,68.22,68.08,68.15,21100.0
2013-12-03 12:50:00,68.15,68.28,68.15,68.18,48500.0,68.15,68.28,68.15,68.18,48500.0
2013-12-03 12:55:00,68.14,68.25,68.12,68.12,18000.0,68.14,68.25,68.12,68.12,18000.0
2013-12-03 13:00:00,68.11,68.17,67.99,68.03,36400.0,68.11,68.17,67.99,68.03,36400.0
2013-12-03 13:05:00,68.05,68.12,67.97,68.1,13000.0,68.05,68.12,67.97,68.1,13000.0
2013-12-03 13:10:00,68.07,68.07,67.95,67.96,5900.0,68.07,68.07,67.95,67.96,5900.0
2013-12-03 13:15:00,67.94,67.94,67.8,67.83,5200.0,67.94,67.94,67.8,67.83,5200.0
2013-12-03 13:20:00,67.82,67.93,67.82,67.84,9200.0,67.82,67.93,67.82,67.84,9200.0
2013-12-03 13:25:00,67.8,67.86,67.67,67.75,31000.0,67.8,67.86,67.67,67.75,31000.0
2013-12-03 13:30:00,67.79,67.84,67.74,67.8,13300.0,67.79,67.84,67.74,67.8,13300.0
2013-12-03 13:35:00,67.78,67.89,67.75,67.86,4100.0,67.78,67.89,67.75,67.86,4100.0
2013-12-03 13:40:00,67.86,67.86,67.76,67.84,7600.0,67.86,67.86,67.76,67.84,7600.0
2013-12-03 13:45:00,67.85,67.93,67.82,67.9,15100.0,67.85,67.93,67.82,67.9,15100.0
2013-12-03 13:50:00,67.86,67.9,67.82,67.85,3700.0,67.86,67.9,67.82,67.85,3700.0
2013-12-03 13:55:00,67.88,67.91,67.8,67.8,4700.0,67.88,67.91,67.8,67.8,4700.0
2013-12-03 14:00:00,67.79,67.82,67.77,67.8,10300.0,67.79,67.82,67.77,67.8,10300.0
2013-12-03 14:05:00,67.81,67.82,67.75,67.78,12400.0,67.81,67.82,67.75,67.78,12400.0
2013-12-03 14:10:00,67.78,67.81,67.78,67.79,5300.0,67.78,67.81,67.78,67.79,5300.0
2013-12-03 14:15:00,67.79,67.79,67.56,67.57,17000.0,67.79,67.79,67.56,67.57,17000.0
2013-12-03 14:20:00,67.56,67.58,67.52,67.56,10800.0,67.56,67.58,67.52,67.56,10800.0
2013-12-03 14:25:00,67.55,67.57,67.43,67.47,22500.0,67.55,67.57,67.43,67.47,22500.0
2013-12-03 14:30:00,67.47,67.47,67.32,67.36,22500.0,67.47,67.47,67.32,67.36,22500.0
2013-12-03 14:35:00,67.37,67.46,67.35,67.44,12500.0,67.37,67.46,67.35,67.44,12500.0
2013-12-03 14:40:00,67.44,67.51,67.43,67.43,6200.0,67.44,67.51,67.43,67.43,6200.0
2013-12-03 14:45:00,67.44,67.65,67.44,67.65,9700.0,67.44,67.65,67.44,67.65,9700.0
2013-12-03 14:50:00,67.68,67.78,67.68,67.7,6200.0,67.68,67.78,67.68,67.7,6200.0
2013-12-03 14:55:00,67.71,67.75,67.65,67.75,7800.0,67.71,67.75,67.65,67.75,7800.0
2013-12-03 15:00:00,67.76,67.77,67.61,67.65,9500.0,67.76,67.77,67.61,67.65,9500.0
2013-12-03 15:05:00,67.67,67.73,67.64,67.68,9100.0,67.67,67.73,67.64,67.68,9100.0
2013-12-03 15:10:00,67.69,67.72,67.63,67.65,10400.0,67.69,67.72,67.63,67.65,10400.0
2013-12-03 15:15:00,67.64,67.66,67.53,67.6,20000.0,67.64,67.66,67.53,67.6,20000.0
2013-12-03 15:20:00,67.57,67.65,67.54,67.55,11300.0,67.57,67.65,67.54,67.55,11300.0
2013-12-03 15:25:00,67.53,67.57,67.51,67.56,10600.0,67.53,67.57,67.51,67.56,10600.0
2013-12-03 15:30:00,67.57,67.67,67.49,67.64,18600.0,67.57,67.67,67.49,67.64,18600.0
2013-12-03 15:35:00,67.65,67.66,67.55,67.64,45900.0,67.65,67.66,67.55,67.64,45900.0
2013-12-03 15:40:00,67.65,67.69,67.59,67.64,16600.0,67.65,67.69,67.59,67.64,16600.0
2013-12-03 15:45:00,67.63,67.68,67.58,67.63,29800.0,67.63,67.68,67.58,67.63,29800.0
2013-12-03 15:50:00,67.63,67.67,67.6,67.63,27400.0,67.63,67.67,67.6,67.63,27400.0
2013-12-03 15:55:00,67.64,67.68,67.64,67.66,77200.0,67.64,67.68,67.64,67.66,77200.0
2013-12-04 09:30:00,67.51,67.88,67.27,67.43,48600.0,67.51,67.88,67.27,67.43,48600.0
2013-12-04 09:35:00,67.44,67.89,67.44,67.89,15000.0,67.44,67.89,67.44,67.89,15000.0
2013-12-04 09:40:00,67.94,68.1,67.79,67.79,7000.0,67.94,68.1,67.79,67.79,7000.0
2013-12-04 09:45:00,67.87,67.88,67.77,67.77,31400.0,67.87,67.88,67.77,67.77,31400.0
2013-12-04 09:50:00,67.83,67.83,67.39,67.44,7000.0,67.83,67.83,67.39,67.44,7000.0
2013-12-04 09:55:00,67.48,67.5,67.27,67.5,13500.0,67.48,67.5,67.27,67.5,13500.0
2013-12-04 10:00:00,67.53,67.87,67.5,67.78,21400.0,67.53,67.87,67.5,67.78,21400.0
2013-12-04 10:05:00,67.81,67.83,67.57,67.71,10500.0,67.81,67.83,67.57,67.71,10500.0
2013-12-04 10:10:00,67.75,67.9,67.66,67.9,13700.0,67.75,67.9,67.66,67.9,13700.0
2013-12-04 10:15:00,67.86,67.87,67.55,67.59,16200.0,67.86,67.87,67.55,67.59,16200.0
2013-12-04 10:20:00,67.6,67.79,67.46,67.46,7400.0,67.6,67.79,67.46,67.46,7400.0
2013-12-04 10:25:00,67.48,67.6,67.45,67.48,8300.0,67.48,67.6,67.45,67.48,8300.0
2013-12-04 10:30:00,67.46,67.66,67.38,67.41,14000.0,67.46,67.66,67.38,67.41,14000.0
2013-12-04 10:35:00,67.4,67.4,67.29,67.32,12500.0,67.4,67.4,67.29,67.32,12500.0
2013-12-04 10:40:00,67.36,67.53,67.35,67.43,5600.0,67.36,67.53,67.35,67.43,5600.0
2013-12-04 10:45:00,67.42,67.5,67.39,67.44,10700.0,67.42,67.5,67.39,67.44,10700.0
2013-12-04 10:50:00,67.43,67.57,67.37,67.56,5000.0,67.43,67.57,67.37,67.56,5000.0
2013-12-04 10:55:00,67.56,67.77,67.56,67.73,5700.0,67.56,67.77,67.56,67.73,5700.0
2013-12-04 11:00:00,67.74,67.74,67.67,67.74,5800.0,67.74,67.74,67.67,67.74,5800.0
2013-12-04 11:05:00,67.74,67.82,67.69,67.73,7400.0,67.74,67.82,67.69,67.73,7400.0
2013-12-04 11:10:00,67.75,67.8,67.63,67.63,7600.0,67.75,67.8,67.63,67.63,7600.0
2013-12-04 11:15:00,67.63,67.64,67.46,67.47,22300.0,67.63,67.64,67.46,67.47,22300.0
2013-12-04 11:20:00,67.44,67.5,67.18,67.19,9800.0,67.44,67.5,67.18,67.19,9800.0
2013-12-04 11:25:00,67.17,67.18,67.02,67.09,19700.0,67.17,67.18,67.02,67.09,19700.0
2013-12-04 11:30:00,67.13,67.19,67.07,67.18,12900.0,67.13,67.19,67.07,67.18,12900.0
2013-12-04 11:35:00,67.19,67.27,67.12,67.24,32700.0,67.19,67.27,67.12,67.24,32700.0
2013-12-04 11:40:00,67.21,67.9,67.21,67.7,61500.0,67.21,67.9,67.21,67.7,61500.0
2013-12-04 11:45:00,67.7,67.73,67.35,67.42,27500.0,67.7,67.73,67.35,67.42,27500.0
2013-12-04 11:50:00,67.4,67.42,67.29,67.33,7700.0,67.4,67.42,67.29,67.33,7700.0
2013-12-04 11:55:00,67.4,67.61,67.39,67.56,26400.0,67.4,67.61,67.39,67.56,26400.0
2013-12-04 12:00:00,67.54,67.54,67.13,67.15,13200.0,67.54,67.54,67.13,67.15,13200.0
2013-12-04 12:05:00,67.23,67.43,67.23,67.42,4600.0,67.23,67.43,67.23,67.42,4600.0
2013-12-04 12:10:00,67.44,67.46,67.16,67.31,9500.0,67.44,67.46,67.16,67.31,9500.0
2013-12-04 12:15:00,67.28,67.38,67.23,67.25,7300.0,67.28,67.38,67.23,67.25,7300.0
2013-12-04 12:20:00,67.25,67.47,67.23,67.32,6000.0,67.25,67.47,67.23,67.32,6000.0
2013-12-04 12:25:00,67.36,67.43,67.25,67.25,10000.0,67.36,67.43,67.25,67.25,10000.0
2013-12-04 12:30:00,67.25,67.48,67.25,67.48,5900.0,67.25,67.48,67.25,67.48,5900.0
2013-12-04 12:35:00,67.5,67.5,67.37,67.48,6400.0,67.5,67.5,67.37,67.48,6400.0
2013-12-04 12:40:00,67.51,67.51,67.4,67.46,15100.0,67.51,67.51,67.4,67.46,15100.0
2013-12-04 12:45:00,67.44,67.46,67.35,67.35,13000.0,67.44,67.46,67.35,67.35,13000.0
2013-12-04 12:50:00,67.35,67.48,67.34,67.45,5900.0,67.35,67.48,67.34,67.45,5900.0
2013-12-04 12:55:00,67.44,67.53,67.42,67.45,9300.0,67.44,67.53,67.42,67.45,9300.0
2013-12-04 13:00:00,67.44,67.54,67.44,67.45,6500.0,67.44,67.54,67.44,67.45,6500.0
2013-12-04 13:05:00,67.48,67.51,67.35,67.38,6300.0,67.48,67.51,67.35,67.38,6300.0
2013-12-04 13:10:00,67.41,67.41,67.2,67.2,6600.0,67.41,67.41,67.2,67.2,6600.0
2013-12-04 13:15:00,67.18,67.37,67.18,67.37,4400.0,67.18,67.37,67.18,67.37,4400.0
2013-12-04 13:20:00,67.37,67.42,67.18,67.24,48000.0,67.37,67.42,67.18,67.24,48000.0
2013-12-04 13:25:00,67.25,67.36,67.17,67.17,15200.0,67.25,67.36,67.17,67.17,15200.0
2013-12-04 13:30:00,67.14,67.14,66.8,66.98,16300.0,67.14,67.14,66.8,66.98,16300.0
2013-12-04 13:35:00,66.98,67.06,66.96,67.06,5800.0,66.98,67.06,66.96,67.06,5800.0
2013-12-04 13:40:00,67.03,67.04,66.89,66.93,3500.0,67.03,67.04,66.89,66.93,3500.0
2013-12-04 13:45:00,66.92,67.28,66.88,67.18,36500.0,66.92,67.28,66.88,67.18,36500.0
2013-12-04 13:50:00,67.08,67.16,66.95,67.16,25800.0,67.08,67.16,66.95,67.16,25800.0
2013-12-04 13:55:00,67.14,67.23,67.06,67.13,4400.0,67.14,67.23,67.06,67.13,4400.0
2013-12-04 14:00:00,67.11,67.25,67.11,67.25,3700.0,67.11,67.25,67.11,67.25,3700.0
2013-12-04 14:05:00,67.28,67.28,67.13,67.13,6800.0,67.28,67.28,67.13,67.13,6800.0
2013-12-04 14:10:00,67.12,67.32,67.08,67.21,10500.0,67.12,67.32,67.08,67.21,10500.0
2013-12-04 14:15:00,67.22,67.31,67.2,67.23,6600.0,67.22,67.31,67.2,67.23,6600.0
2013-12-04 14:20:00,67.25,67.31,67.22,67.31,5000.0,67.25,67.31,67.22,67.31,5000.0
2013-12-04 14:25:00,67.3,67.42,67.23,67.32,9900.0,67.3,67.42,67.23,67.32,9900.0
2013-12-04 14:30:00,67.24,67.34,67.19,67.19,10900.0,67.24,67.34,67.19,67.19,10900.0
2013-12-04 14:35:00,67.19,67.24,67.14,67.19,27900.0,67.19,67.24,67.14,67.19,27900.0
2013-12-04 14:40:00,67.21,67.37,67.21,67.37,4300.0,67.21,67.37,67.21,67.37,4300.0
2013-12-04 14:45:00,67.37,67.37,67.26,67.28,5000.0,67.37,67.37,67.26,67.28,5000.0
2013-12-04 14:50:00,67.35,67.37,67.28,67.31,7700.0,67.35,67.37,67.28,67.31,7700.0
2013-12-04 14:55:00,67.31,67.31,67.23,67.31,4700.0,67.31,67.31,67.23,67.31,4700.0
2013-12-04 15:00:00,67.29,67.34,67.18,67.18,5300.0,67.29,67.34,67.18,67.18,5300.0
2013-12-04 15:05:00,67.19,67.23,67.13,67.19,18400.0,67.19,67.23,67.13,67.19,18400.0
2013-12-04 15:10:00,67.2,67.22,67.05,67.09,42600.0,67.2,67.22,67.05,67.09,42600.0
2013-12-04 15:15:00,67.12,67.28,67.1,67.23,27400.0,67.12,67.28,67.1,67.23,27400.0
2013-12-04 15:20:00,67.21,67.3,67.18,67.19,10300.0,67.21,67.3,67.18,67.19,10300.0
2013-12-04 15:25:00,67.19,67.28,67.1,67.26,9900.0,67.19,67.28,67.1,67.26,9900.0
2013-12-04 15:30:00,67.24,67.45,67.18,67.45,13300.0,67.24,67.45,67.18,67.45,13300.0
2013-12-04 15:35:00,67.44,67.46,67.41,67.43,13600.0,67.44,67.46,67.41,67.43,13600.0
2013-12-04 15:40:00,67.45,67.52,67.44,67.44,20100.0,67.45,67.52,67.44,67.44,20100.0
2013-12-04 15:45:00,67.43,67.47,67.33,67.37,20300.0,67.43,67.47,67.33,67.37,20300.0
2013-12-04 15:50:00,67.36,67.46,67.34,67.4,41900.0,67.36,67.46,67.34,67.4,41900.0
2013-12-04 15:55:00,67.4,67.4,67.28,67.33,41700.0,67.4,67.4,67.28,67.33,41700.0
2013-12-05 09:30:00,67.14,67.42,66.88,66.98,32400.0,67.14,67.42,66.88,66.98,32400.0
2013-12-05 09:35:00,67.0,67.03,66.76,66.76,10500.0,67.0,67.03,66.76,66.76,10500.0
2013-12-05 09:40:00,66.86,66.86,66.63,66.63,10500.0,66.86,66.86,66.63,66.63,10500.0
2013-12-05 09:45:00,66.62,66.78,66.45,66.78,21200.0,66.62,66.78,66.45,66.78,21200.0
2013-12-05 09:50:00,66.81,66.87,66.47,66.75,37400.0,66.81,66.87,66.47,66.75,37400.0
2013-12-05 09:55:00,66.84,66.85,66.7,66.75,10000.0,66.84,66.85,66.7,66.75,10000.0
2013-12-05 10:00:00,66.79,66.88,66.7,66.81,35400.0,66.79,66.88,66.7,66.81,35400.0
2013-12-05 10:05:00,66.82,66.97,66.72,66.91,22600.0,66.82,66.97,66.72,66.91,22600.0
2013-12-05 10:10:00,66.97,67.11,66.9,66.93,6300.0,66.97,67.11,66.9,66.93,6300.0
2013-12-05 10:15:00,66.93,67.11,66.91,67.11,5800.0,66.93,67.11,66.91,67.11,5800.0
2013-12-05 10:20:00,67.03,67.1,67.0,67.04,3800.0,67.03,67.1,67.0,67.04,3800.0
2013-12-05 10:25:00,67.04,67.23,66.95,67.08,9100.0,67.04,67.23,66.95,67.08,9100.0
2013-12-05 10:30:00,67.1,67.43,67.1,67.26,19200.0,67.1,67.43,67.1,67.26,19200.0
2013-12-05 10:35:00,67.3,67.4,67.21,67.34,13500.0,67.3,67.4,67.21,67.34,13500.0
2013-12-05 10:40:00,67.37,67.37,66.86,66.86,41100.0,67.37,67.37,66.86,66.86,41100.0
2013-12-05 10:45:00,66.86,66.91,66.78,66.89,3400.0,66.86,66.91,66.78,66.89,3400.0
2013-12-05 10:50:00,66.9,66.91,66.69,66.71,10600.0,66.9,66.91,66.69,66.71,10600.0
2013-12-05 10:55:00,66.72,66.72,66.57,66.6,25600.0,66.72,66.72,66.57,66.6,25600.0
2013-12-05 11:00:00,66.6,66.71,66.38,66.65,15600.0,66.6,66.71,66.38,66.65,15600.0
2013-12-05 11:05:00,66.7,66.7,66.61,66.63,35500.0,66.7,66.7,66.61,66.63,35500.0
2013-12-05 11:10:00,66.6,66.68,66.6,66.65,6400.0,66.6,66.68,66.6,66.65,6400.0
2013-12-05 11:15:00,66.65,66.7,66.51,66.65,20500.0,66.65,66.7,66.51,66.65,20500.0
2013-12-05 11:20:00,66.61,66.75,66.61,66.68,36400.0,66.61,66.75,66.61,66.68,36400.0
2013-12-05 11:25:00,66.73,66.74,66.65,66.69,12900.0,66.73,66.74,66.65,66.69,12900.0
2013-12-05 11:30:00,66.69,66.72,66.54,66.66,7000.0,66.69,66.72,66.54,66.66,7000.0
2013-12-05 11:35:00,66.65,66.69,66.5,66.55,3100.0,66.65,66.69,66.5,66.55,3100.0
2013-12-05 11:40:00,66.59,66.6,66.54,66.56,3900.0,66.59,66.6,66.54,66.56,3900.0
2013-12-05 11:45:00,66.54,66.57,66.44,66.44,13700.0,66.54,66.57,66.44,66.44,13700.0
2013-12-05 11:50:00,66.44,66.57,66.43,66.57,10100.0,66.44,66.57,66.43,66.57,10100.0
2013-12-05 11:55:00,66.57,66.57,66.52,66.56,5300.0,66.57,66.57,66.52,66.56,5300.0
2013-12-05 12:00:00,66.56,66.61,66.55,66.56,7400.0,66.56,66.61,66.55,66.56,7400.0
2013-12-05 12:05:00,66.56,66.6,66.43,66.53,17800.0,66.56,66.6,66.43,66.53,17800.0
2013-12-05 12:10:00,66.59,66.67,66.55,66.66,10500.0,66.59,66.67,66.55,66.66,10500.0
2013-12-05 12:15:00,66.65,66.67,66.58,66.66,12400.0,66.65,66.67,66.58,66.66,12400.0
2013-12-05 12:20:00,66.66,66.69,66.58,66.58,8100.0,66.66,66.69,66.58,66.58,8100.0
2013-12-05 12:25:00,66.61,66.7,66.61,66.67,7300.0,66.61,66.7,66.61,66.67,7300.0
2013-12-05 12:30:00,66.7,66.7,66.52,66.52,10400.0,66.7,66.7,66.52,66.52,10400.0
2013-12-05 12:35:00,66.52,66.59,66.47,66.47,6300.0,66.52,66.59,66.47,66.47,6300.0
2013-12-05 12:40:00,66.47,66.47,66.28,66.32,31500.0,66.47,66.47,66.28,66.32,31500.0
2013-12-05 12:45:00,66.33,66.39,66.31,66.36,4500.0,66.33,66.39,66.31,66.36,4500.0
2013-12-05 12:50:00,66.38,66.41,66.33,66.39,3500.0,66.38,66.41,66.33,66.39,3500.0
2013-12-05 12:55:00,66.39,66.49,66.3,66.36,21900.0,66.39,66.49,66.3,66.36,21900.0
2013-12-05 13:00:00,66.35,66.46,66.35,66.4,6800.0,66.35,66.46,66.35,66.4,6800.0
2013-12-05 13:05:00,66.4,66.49,66.35,66.35,7300.0,66.4,66.49,66.35,66.35,7300.0
2013-12-05 13:10:00,66.39,66.42,66.34,66.36,2300.0,66.39,66.42,66.34,66.36,2300.0
2013-12-05 13:15:00,66.36,66.38,66.1,66.23,41200.0,66.36,66.38,66.1,66.23,41200.0
2013-12-05 13:20:00,66.17,66.17,65.98,66.1,13300.0,66.17,66.17,65.98,66.1,13300.0
2013-12-05 13:25:00,66.14,66.14,66.07,66.12,3000.0,66.14,66.14,66.07,66.12,3000.0
2013-12-05 13:30:00,66.17,66.24,66.11,66.12,5700.0,66.17,66.24,66.11,66.12,5700.0
2013-12-05 13:35:00,66.11,66.24,66.05,66.17,8800.0,66.11,66.24,66.05,66.17,8800.0
2013-12-05 13:40:00,66.22,66.26,66.19,66.2,8800.0,66.22,66.26,66.19,66.2,8800.0
2013-12-05 13:45:00,66.24,66.37,66.23,66.33,13600.0,66.24,66.37,66.23,66.33,13600.0
2013-12-05 13:50:00,66.3,66.31,66.16,66.28,22400.0,66.3,66.31,66.16,66.28,22400.0
2013-12-05 13:55:00,66.3,66.42,66.3,66.37,3000.0,66.3,66.42,66.3,66.37,3000.0
2013-12-05 14:00:00,66.37,66.46,66.37,66.43,4400.0,66.37,66.46,66.37,66.43,4400.0
2013-12-05 14:05:00,66.41,66.41,66.35,66.36,7600.0,66.41,66.41,66.35,66.36,7600.0
2013-12-05 14:10:00,66.36,66.37,66.24,66.27,6800.0,66.36,66.37,66.24,66.27,6800.0
2013-12-05 14:15:00,66.28,66.38,66.2,66.36,6400.0,66.28,66.38,66.2,66.36,6400.0
2013-12-05 14:20:00,66.35,66.38,66.31,66.37,3000.0,66.35,66.38,66.31,66.37,3000.0
2013-12-05 14:25:00,66.33,66.4,66.27,66.36,8100.0,66.33,66.4,66.27,66.36,8100.0
2013-12-05 14:30:00,66.34,66.4,66.26,66.36,6200.0,66.34,66.4,66.26,66.36,6200.0
2013-12-05 14:35:00,66.35,66.41,66.34,66.37,6900.0,66.35,66.41,66.34,66.37,6900.0
2013-12-05 14:40:00,66.36,66.41,66.3,66.34,10500.0,66.36,66.41,66.3,66.34,10500.0
2013-12-05 14:45:00,66.34,66.42,66.31,66.33,10000.0,66.34,66.42,66.31,66.33,10000.0
2013-12-05 14:50:00,66.32,66.33,66.21,66.22,8900.0,66.32,66.33,66.21,66.22,8900.0
2013-12-05 14:55:00,66.25,66.29,66.15,66.23,10400.0,66.25,66.29,66.15,66.23,10400.0
2013-12-05 15:00:00,66.23,66.34,66.13,66.33,11400.0,66.23,66.34,66.13,66.33,11400.0
2013-12-05 15:05:00,66.38,66.42,66.33,66.4,10700.0,66.38,66.42,66.33,66.4,10700.0
2013-12-05 15:10:00,66.41,66.42,66.35,66.41,23000.0,66.41,66.42,66.35,66.41,23000.0
2013-12-05 15:15:00,66.4,66.5,66.35,66.48,12700.0,66.4,66.5,66.35,66.48,12700.0
2013-12-05 15:20:00,66.49,66.55,66.4,66.54,20300.0,66.49,66.55,66.4,66.54,20300.0
2013-12-05 15:25:00,66.54,66.55,66.51,66.52,16100.0,66.54,66.55,66.51,66.52,16100.0
2013-12-05 15:30:00,66.5,66.66,66.48,66.63,18000.0,66.5,66.66,66.48,66.63,18000.0
2013-12-05 15:35:00,66.65,66.66,66.57,66.63,36400.0,66.65,66.66,66.57,66.63,36400.0
2013-12-05 15:40:00,66.62,66.63,66.56,66.58,21900.0,66.62,66.63,66.56,66.58,21900.0
2013-12-05 15:45:00,66.56,66.59,66.36,66.51,26600.0,66.56,66.59,66.36,66.51,26600.0
2013-12-05 15:50:00,66.5,66.55,66.44,66.55,26000.0,66.5,66.55,66.44,66.55,26000.0
2013-12-05 15:55:00,66.53,66.53,66.34,66.47,49900.0,66.53,66.53,66.34,66.47,49900.0
2013-12-06 09:30:00,67.13,67.2,66.22,66.37,45200.0,67.13,67.2,66.22,66.37,45200.0
2013-12-06 09:35:00,66.49,66.69,66.48,66.56,5100.0,66.49,66.69,66.48,66.56,5100.0
2013-12-06 09:40:00,66.56,66.65,66.53,66.61,3900.0,66.56,66.65,66.53,66.61,3900.0
2013-12-06 09:45:00,66.6,66.65,66.49,66.59,16700.0,66.6,66.65,66.49,66.59,16700.0
2013-12-06 09:50:00,66.6,66.82,66.3,66.33,18000.0,66.6,66.82,66.3,66.33,18000.0
2013-12-06 09:55:00,66.34,66.73,66.17,66.52,29400.0,66.34,66.73,66.17,66.52,29400.0
2013-12-06 10:00:00,66.54,66.7,66.45,66.53,5100.0,66.54,66.7,66.45,66.53,5100.0
2013-12-06 10:05:00,66.64,66.64,66.4,66.54,5700.0,66.64,66.64,66.4,66.54,5700.0
2013-12-06 10:10:00,66.49,66.5,66.28,66.4,9800.0,66.49,66.5,66.28,66.4,9800.0
2013-12-06 10:15:00,66.36,66.56,66.36,66.44,14600.0,66.36,66.56,66.36,66.44,14600.0
2013-12-06 10:20:00,66.44,66.44,66.16,66.24,6000.0,66.44,66.44,66.16,66.24,6000.0
2013-12-06 10:25:00,66.3,66.34,66.03,66.06,8400.0,66.3,66.34,66.03,66.06,8400.0
2013-12-06 10:30:00,66.06,66.06,65.87,65.93,5300.0,66.06,66.06,65.87,65.93,5300.0
2013-12-06 10:35:00,65.9,65.99,65.77,65.97,10000.0,65.9,65.99,65.77,65.97,10000.0
2013-12-06 10:40:00,65.93,66.04,65.84,65.84,3700.0,65.93,66.04,65.84,65.84,3700.0
2013-12-06 10:45:00,65.85,66.02,65.85,66.02,2400.0,65.85,66.02,65.85,66.02,2400.0
2013-12-06 10:50:00,65.99,66.36,65.99,66.18,16800.0,65.99,66.36,65.99,66.18,16800.0
2013-12-06 10:55:00,66.2,66.28,66.14,66.25,23000.0,66.2,66.28,66.14,66.25,23000.0
2013-12-06 11:00:00,66.27,66.33,66.14,66.33,5100.0,66.27,66.33,66.14,66.33,5100.0
2013-12-06 11:05:00,66.29,66.34,66.23,66.29,20400.0,66.29,66.34,66.23,66.29,20400.0
2013-12-06 11:10:00,66.28,66.48,66.28,66.44,14500.0,66.28,66.48,66.28,66.44,14500.0
2013-12-06 11:15:00,66.44,66.5,66.35,66.45,20600.0,66.44,66.5,66.35,66.45,20600.0
2013-12-06 11:20:00,66.48,66.56,66.45,66.53,3200.0,66.48,66.56,66.45,66.53,3200.0
2013-12-06 11:25:00,66.52,66.66,66.5,66.66,18200.0,66.52,66.66,66.5,66.66,18200.0
2013-12-06 11:30:00,66.66,66.82,66.66,66.8,15700.0,66.66,66.82,66.66,66.8,15700.0
2013-12-06 11:35:00,66.82,66.85,66.76,66.85,900.0,66.82,66.85,66.76,66.85,900.0
2013-12-06 11:40:00,66.84,66.85,66.8,66.81,3500.0,66.84,66.85,66.8,66.81,3500.0
2013-12-06 11:45:00,66.86,66.89,66.82,66.87,12700.0,66.86,66.89,66.82,66.87,12700.0
2013-12-06 11:50:00,66.86,66.92,66.76,66.82,84600.0,66.86,66.92,66.76,66.82,84600.0
2013-12-06 11:55:00,66.78,66.93,66.78,66.91,2300.0,66.78,66.93,66.78,66.91,2300.0
2013-12-06 12:00:00,66.87,66.89,66.87,66.87,1100.0,66.87,66.89,66.87,66.87,1100.0
2013-12-06 12:05:00,66.88,66.94,66.85,66.88,4100.0,66.88,66.94,66.85,66.88,4100.0
2013-12-06 12:10:00,66.89,66.93,66.84,66.84,3500.0,66.89,66.93,66.84,66.84,3500.0
2013-12-06 12:15:00,66.84,66.89,66.78,66.78,38800.0,66.84,66.89,66.78,66.78,38800.0
2013-12-06 12:20:00,66.79,66.87,66.77,66.87,2900.0,66.79,66.87,66.77,66.87,2900.0
2013-12-06 12:25:00,66.87,66.9,66.8,66.8,7800.0,66.87,66.9,66.8,66.8,7800.0
2013-12-06 12:30:00,66.84,66.88,66.78,66.88,5500.0,66.84,66.88,66.78,66.88,5500.0
2013-12-06 12:35:00,66.87,66.98,66.86,66.92,4000.0,66.87,66.98,66.86,66.92,4000.0
2013-12-06 12:40:00,66.95,66.99,66.92,66.99,9200.0,66.95,66.99,66.92,66.99,9200.0
2013-12-06 12:45:00,66.98,66.99,66.91,66.91,4300.0,66.98,66.99,66.91,66.91,4300.0
2013-12-06 12:50:00,66.94,66.99,66.94,66.95,3000.0,66.94,66.99,66.94,66.95,3000.0
2013-12-06 12:55:00,66.91,66.99,66.91,66.99,1700.0,66.91,66.99,66.91,66.99,1700.0
2013-12-06 13:00:00,66.99,66.99,66.94,66.98,2800.0,66.99,66.99,66.94,66.98,2800.0
2013-12-06 13:05:00,66.96,66.96,66.78,66.78,3900.0,66.96,66.96,66.78,66.78,3900.0
2013-12-06 13:10:00,66.77,66.78,66.52,66.55,23200.0,66.77,66.78,66.52,66.55,23200.0
2013-12-06 13:15:00,66.55,66.63,66.5,66.6,15000.0,66.55,66.63,66.5,66.6,15000.0
2013-12-06 13:20:00,66.6,66.63,66.51,66.51,28600.0,66.6,66.63,66.51,66.51,28600.0
2013-12-06 13:25:00,66.5,66.51,66.35,66.39,4900.0,66.5,66.51,66.35,66.39,4900.0
2013-12-06 13:30:00,66.4,66.46,66.39,66.46,4700.0,66.4,66.46,66.39,66.46,4700.0
2013-12-06 13:35:00,66.46,66.55,66.42,66.48,4500.0,66.46,66.55,66.42,66.48,4500.0
2013-12-06 13:40:00,66.48,66.55,66.42,66.49,12600.0,66.48,66.55,66.42,66.49,12600.0
2013-12-06 13:45:00,66.52,66.6,66.49,66.55,3300.0,66.52,66.6,66.49,66.55,3300.0
2013-12-06 13:50:00,66.53,66.57,66.44,66.48,14700.0,66.53,66.57,66.44,66.48,14700.0
2013-12-06 13:55:00,66.49,66.52,66.47,66.5,3300.0,66.49,66.52,66.47,66.5,3300.0
2013-12-06 14:00:00,66.52,66.59,66.52,66.56,8600.0,66.52,66.59,66.52,66.56,8600.0
2013-12-06 14:05:00,66.57,66.62,66.53,66.62,11000.0,66.57,66.62,66.53,66.62,11000.0
2013-12-06 14:10:00,66.6,66.63,66.58,66.59,2900.0,66.6,66.63,66.58,66.59,2900.0
2013-12-06 14:15:00,66.58,66.6,66.48,66.48,8800.0,66.58,66.6,66.48,66.48,8800.0
2013-12-06 14:20:00,66.46,66.49,66.39,66.4,10800.0,66.46,66.49,66.39,66.4,10800.0
2013-12-06 14:25:00,66.4,66.5,66.39,66.5,4200.0,66.4,66.5,66.39,66.5,4200.0
2013-12-06 14:30:00,66.49,66.5,66.47,66.47,3100.0,66.49,66.5,66.47,66.47,3100.0
2013-12-06 14:35:00,66.47,66.48,66.44,66.45,18000.0,66.47,66.48,66.44,66.45,18000.0
2013-12-06 14:40:00,66.45,66.51,66.39,66.51,12200.0,66.45,66.51,66.39,66.51,12200.0
2013-12-06 14:45:00,66.49,66.53,66.48,66.52,6300.0,66.49,66.53,66.48,66.52,6300.0
2013-12-06 14:50:00,66.53,66.53,66.49,66.51,6700.0,66.53,66.53,66.49,66.51,6700.0
2013-12-06 14:55:00,66.51,66.53,66.49,66.53,12100.0,66.51,66.53,66.49,66.53,12100.0
2013-12-06 15:00:00,66.53,66.53,66.5,66.51,11900.0,66.53,66.53,66.5,66.51,11900.0
2013-12-06 15:05:00,66.52,66.53,66.49,66.5,7800.0,66.52,66.53,66.49,66.5,7800.0
2013-12-06 15:10:00,66.48,66.48,66.42,66.42,10400.0,66.48,66.48,66.42,66.42,10400.0
2013-12-06 15:15:00,66.41,66.43,66.36,66.4,7700.0,66.41,66.43,66.36,66.4,7700.0
2013-12-06 15:20:00,66.43,66.44,66.36,66.39,13000.0,66.43,66.44,66.36,66.39,13000.0
2013-12-06 15:25:00,66.39,66.4,66.32,66.35,9700.0,66.39,66.4,66.32,66.35,9700.0
2013-12-06 15:30:00,66.33,66.4,66.33,66.4,16900.0,66.33,66.4,66.33,66.4,16900.0
2013-12-06 15:35:00,66.39,66.4,66.26,66.32,11800.0,66.39,66.4,66.26,66.32,11800.0
2013-12-06 15:40:00,66.32,66.43,66.32,66.42,15400.0,66.32,66.43,66.32,66.42,15400.0
2013-12-06 15:45:00,66.41,66.44,66.36,66.37,13200.0,66.41,66.44,66.36,66.37,13200.0
2013-12-06 15:50:00,66.39,66.44,66.37,66.43,39300.0,66.39,66.44,66.37,66.43,39300.0
2013-12-06 15:55:00,66.42,66.49,66.36,66.42,88700.0,66.42,66.49,66.36,66.42,88700.0
2013-12-09 09:30:00,66.58,66.82,66.4,66.64,44300.0,66.58,66.82,66.4,66.64,44300.0
2013-12-09 09:35:00,66.64,66.73,66.53,66.64,8400.0,66.64,66.73,66.53,66.64,8400.0
2013-12-09 09:40:00,66.65,66.7,66.42,66.46,16000.0,66.65,66.7,66.42,66.46,16000.0
2013-12-09 09:45:00,66.51,66.71,66.49,66.62,51500.0,66.51,66.71,66.49,66.62,51500.0
2013-12-09 09:50:00,66.65,66.83,66.65,66.76,8900.0,66.65,66.83,66.65,66.76,8900.0
2013-12-09 09:55:00,66.79,66.85,66.64,66.82,50700.0,66.79,66.85,66.64,66.82,50700.0
2013-12-09 10:00:00,66.79,66.84,66.66,66.66,30600.0,66.79,66.84,66.66,66.66,30600.0
2013-12-09 10:05:00,66.63,66.67,66.21,66.25,29100.0,66.63,66.67,66.21,66.25,29100.0
2013-12-09 10:10:00,66.25,66.3,66.14,66.14,16200.0,66.25,66.3,66.14,66.14,16200.0
2013-12-09 10:15:00,66.2,66.2,65.98,66.01,17700.0,66.2,66.2,65.98,66.01,17700.0
2013-12-09 10:20:00,66.07,66.19,66.06,66.09,8600.0,66.07,66.19,66.06,66.09,8600.0
2013-12-09 10:25:00,66.16,66.45,66.09,66.43,32000.0,66.16,66.45,66.09,66.43,32000.0
2013-12-09 10:30:00,66.42,66.51,66.34,66.51,9900.0,66.42,66.51,66.34,66.51,9900.0
2013-12-09 10:35:00,66.5,66.78,66.5,66.77,16000.0,66.5,66.78,66.5,66.77,16000.0
2013-12-09 10:40:00,66.78,66.87,66.68,66.72,14400.0,66.78,66.87,66.68,66.72,14400.0
2013-12-09 10:45:00,66.72,66.78,66.65,66.68,13000.0,66.72,66.78,66.65,66.68,13000.0
2013-12-09 10:50:00,66.67,66.73,66.64,66.67,22400.0,66.67,66.73,66.64,66.67,22400.0
2013-12-09 10:55:00,66.69,66.69,66.51,66.62,15600.0,66.69,66.69,66.51,66.62,15600.0
2013-12-09 11:00:00,66.61,66.64,66.53,66.57,7900.0,66.61,66.64,66.53,66.57,7900.0
2013-12-09 11:05:00,66.56,66.68,66.55,66.61,44200.0,66.56,66.68,66.55,66.61,44200.0
2013-12-09 11:10:00,66.62,66.64,66.4,66.55,32600.0,66.62,66.64,66.4,66.55,32600.0
2013-12-09 11:15:00,66.59,66.61,66.49,66.51,10400.0,66.59,66.61,66.49,66.51,10400.0
2013-12-09 11:20:00,66.5,66.54,66.28,66.32,26700.0,66.5,66.54,66.28,66.32,26700.0
2013-12-09 11:25:00,66.33,66.54,66.33,66.48,10500.0,66.33,66.54,66.33,66.48,10500.0
2013-12-09 11:30:00,66.43,66.54,66.43,66.54,2800.0,66.43,66.54,66.43,66.54,2800.0
2013-12-09 11:35:00,66.51,66.52,66.48,66.5,7400.0,66.51,66.52,66.48,66.5,7400.0
2013-12-09 11:40:00,66.5,66.5,66.43,66.49,7200.0,66.5,66.5,66.43,66.49,7200.0
2013-12-09 11:45:00,66.45,66.51,66.39,66.39,4500.0,66.45,66.51,66.39,66.39,4500.0
2013-12-09 11:50:00,66.4,66.5,66.34,66.42,14800.0,66.4,66.5,66.34,66.42,14800.0
2013-12-09 11:55:00,66.39,66.47,66.37,66.47,31600.0,66.39,66.47,66.37,66.47,31600.0
2013-12-09 12:00:00,66.47,66.49,66.42,66.43,12100.0,66.47,66.49,66.42,66.43,12100.0
2013-12-09 12:05:00,66.41,66.46,66.31,66.45,12500.0,66.41,66.46,66.31,66.45,12500.0
2013-12-09 12:10:00,66.46,66.53,66.43,66.48,16000.0,66.46,66.53,66.43,66.48,16000.0
2013-12-09 12:15:00,66.49,66.49,66.44,66.44,7200.0,66.49,66.49,66.44,66.44,7200.0
2013-12-09 12:20:00,66.44,66.48,66.37,66.4,6200.0,66.44,66.48,66.37,66.4,6200.0
2013-12-09 12:25:00,66.41,66.41,66.34,66.4,5300.0,66.41,66.41,66.34,66.4,5300.0
2013-12-09 12:30:00,66.41,66.5,66.39,66.5,9600.0,66.41,66.5,66.39,66.5,9600.0
2013-12-09 12:35:00,66.53,66.59,66.48,66.57,9800.0,66.53,66.59,66.48,66.57,9800.0
2013-12-09 12:40:00,66.58,66.68,66.58,66.61,8900.0,66.58,66.68,66.58,66.61,8900.0
2013-12-09 12:45:00,66.59,66.59,66.45,66.47,5200.0,66.59,66.59,66.45,66.47,5200.0
2013-12-09 12:50:00,66.45,66.46,66.27,66.3,7400.0,66.45,66.46,66.27,66.3,7400.0
2013-12-09 12:55:00,66.28,66.33,66.2,66.21,10700.0,66.28,66.33,66.2,66.21,10700.0
2013-12-09 13:00:00,66.26,66.27,66.09,66.09,7000.0,66.26,66.27,66.09,66.09,7000.0
2013-12-09 13:05:00,66.13,66.37,66.13,66.26,15000.0,66.13,66.37,66.13,66.26,15000.0
2013-12-09 13:10:00,66.26,66.39,66.26,66.33,5100.0,66.26,66.39,66.26,66.33,5100.0
2013-12-09 13:15:00,66.33,66.4,66.31,66.32,15100.0,66.33,66.4,66.31,66.32,15100.0
2013-12-09 13:20:00,66.34,66.41,66.34,66.37,5600.0,66.34,66.41,66.34,66.37,5600.0
2013-12-09 13:25:00,66.37,66.4,66.36,66.37,2500.0,66.37,66.4,66.36,66.37,2500.0
2013-12-09 13:30:00,66.38,66.47,66.3,66.44,12400.0,66.38,66.47,66.3,66.44,12400.0
2013-12-09 13:35:00,66.44,66.56,66.44,66.53,12000.0,66.44,66.56,66.44,66.53,12000.0
2013-12-09 13:40:00,66.49,66.52,66.41,66.43,4000.0,66.49,66.52,66.41,66.43,4000.0
2013-12-09 13:45:00,66.43,66.47,66.35,66.41,4400.0,66.43,66.47,66.35,66.41,4400.0
2013-12-09 13:50:00,66.41,66.43,66.35,66.36,6600.0,66.41,66.43,66.35,66.36,6600.0
2013-12-09 13:55:00,66.33,66.4,66.33,66.36,8500.0,66.33,66.4,66.33,66.36,8500.0
2013-12-09 14:00:00,66.37,66.44,66.34,66.42,14400.0,66.37,66.44,66.34,66.42,14400.0
2013-12-09 14:05:00,66.4,66.44,66.38,66.43,4900.0,66.4,66.44,66.38,66.43,4900.0
2013-12-09 14:10:00,66.42,66.44,66.33,66.39,6300.0,66.42,66.44,66.33,66.39,6300.0
2013-12-09 14:15:00,66.39,66.41,66.27,66.28,8600.0,66.39,66.41,66.27,66.28,8600.0
2013-12-09 14:20:00,66.3,66.37,66.3,66.37,7300.0,66.3,66.37,66.3,66.37,7300.0
2013-12-09 14:25:00,66.34,66.46,66.34,66.38,16700.0,66.34,66.46,66.34,66.38,16700.0
2013-12-09 14:30:00,66.37,66.47,66.34,66.41,86000.0,66.37,66.47,66.34,66.41,86000.0
2013-12-09 14:35:00,66.41,66.44,66.39,66.39,10200.0,66.41,66.44,66.39,66.39,10200.0
2013-12-09 14:40:00,66.38,66.44,66.33,66.41,5700.0,66.38,66.44,66.33,66.41,5700.0
2013-12-09 14:45:00,66.38,66.52,66.35,66.52,14100.0,66.38,66.52,66.35,66.52,14100.0
2013-12-09 14:50:00,66.5,66.58,66.47,66.48,22700.0,66.5,66.58,66.47,66.48,22700.0
2013-12-09 14:55:00,66.5,66.54,66.41,66.54,16400.0,66.5,66.54,66.41,66.54,16400.0
2013-12-09 15:00:00,66.55,66.59,66.49,66.5,12900.0,66.55,66.59,66.49,66.5,12900.0
2013-12-09 15:05:00,66.5,66.65,66.44,66.65,44200.0,66.5,66.65,66.44,66.65,44200.0
2013-12-09 15:10:00,66.66,66.66,66.52,66.58,44500.0,66.66,66.66,66.52,66.58,44500.0
2013-12-09 15:15:00,66.58,66.63,66.53,66.54,26000.0,66.58,66.63,66.53,66.54,26000.0
2013-12-09 15:20:00,66.53,66.56,66.45,66.47,17700.0,66.53,66.56,66.45,66.47,17700.0
2013-12-09 15:25:00,66.45,66.47,66.38,66.43,14900.0,66.45,66.47,66.38,66.43,14900.0
2013-12-09 15:30:00,66.44,66.56,66.44,66.51,27000.0,66.44,66.56,66.44,66.51,27000.0
2013-12-09 15:35:00,66.51,66.59,66.49,66.5,21400.0,66.51,66.59,66.49,66.5,21400.0
2013-12-09 15:40:00,66.5,66.51,66.44,66.48,24200.0,66.5,66.51,66.44,66.48,24200.0
2013-12-09 15:45:00,66.5,66.56,66.49,66.55,25000.0,66.5,66.56,66.49,66.55,25000.0
2013-12-09 15:50:00,66.55,66.75,66.53,66.67,43100.0,66.55,66.75,66.53,66.67,43100.0
2013-12-09 15:55:00,66.67,66.75,66.59,66.75,111000.0,66.67,66.75,66.59,66.75,111000.0
2013-12-10 09:30:00,66.73,67.13,66.25,66.51,17200.0,66.73,67.13,66.25,66.51,17200.0
2013-12-10 09:35:00,66.1,66.99,66.1,66.67,10300.0,66.1,66.99,66.1,66.67,10300.0
2013-12-10 09:40:00,66.66,66.8,66.46,66.56,9800.0,66.66,66.8,66.46,66.56,9800.0
2013-12-10 09:45:00,66.54,66.66,66.14,66.14,12400.0,66.54,66.66,66.14,66.14,12400.0
2013-12-10 09:50:00,66.14,66.16,65.86,65.92,8900.0,66.14,66.16,65.86,65.92,8900.0
2013-12-10 09:55:00,65.87,65.92,65.6,65.68,20500.0,65.87,65.92,65.6,65.68,20500.0
2013-12-10 10:00:00,65.69,66.07,65.6,66.07,15200.0,65.69,66.07,65.6,66.07,15200.0
2013-12-10 10:05:00,65.98,66.42,65.92,66.42,11600.0,65.98,66.42,65.92,66.42,11600.0
2013-12-10 10:10:00,66.26,66.46,66.24,66.41,15000.0,66.26,66.46,66.24,66.41,15000.0
2013-12-10 10:15:00,66.38,66.53,66.38,66.5,11300.0,66.38,66.53,66.38,66.5,11300.0
2013-12-10 10:20:00,66.52,66.66,66.42,66.48,8400.0,66.52,66.66,66.42,66.48,8400.0
2013-12-10 10:25:00,66.46,66.46,66.26,66.34,22800.0,66.46,66.46,66.26,66.34,22800.0
2013-12-10 10:30:00,66.37,66.54,66.36,66.48,12700.0,66.37,66.54,66.36,66.48,12700.0
2013-12-10 10:35:00,66.49,66.55,66.46,66.5,7300.0,66.49,66.55,66.46,66.5,7300.0
2013-12-10 10:40:00,66.54,66.54,66.35,66.36,9300.0,66.54,66.54,66.35,66.36,9300.0
2013-12-10 10:45:00,66.37,66.4,66.27,66.27,5800.0,66.37,66.4,66.27,66.27,5800.0
2013-12-10 10:50:00,66.25,66.29,66.15,66.15,9300.0,66.25,66.29,66.15,66.15,9300.0
2013-12-10 10:55:00,66.22,66.36,66.13,66.16,9900.0,66.22,66.36,66.13,66.16,9900.0
2013-12-10 11:00:00,66.17,66.3,66.17,66.22,7800.0,66.17,66.3,66.17,66.22,7800.0
2013-12-10 11:05:00,66.14,66.35,66.14,66.35,8700.0,66.14,66.35,66.14,66.35,8700.0
2013-12-10 11:10:00,66.35,66.35,66.19,66.31,8700.0,66.35,66.35,66.19,66.31,8700.0
2013-12-10 11:15:00,66.32,66.4,66.25,66.38,7200.0,66.32,66.4,66.25,66.38,7200.0
2013-12-10 11:20:00,66.38,66.44,66.34,66.43,11500.0,66.38,66.44,66.34,66.43,11500.0
2013-12-10 11:25:00,66.39,66.47,66.38,66.43,6800.0,66.39,66.47,66.38,66.43,6800.0
2013-12-10 11:30:00,66.42,66.48,66.38,66.48,7800.0,66.42,66.48,66.38,66.48,7800.0
2013-12-10 11:35:00,66.45,66.54,66.43,66.49,7200.0,66.45,66.54,66.43,66.49,7200.0
2013-12-10 11:40:00,66.49,66.55,66.46,66.48,7100.0,66.49,66.55,66.46,66.48,7100.0
2013-12-10 11:45:00,66.46,66.46,66.35,66.43,10100.0,66.46,66.46,66.35,66.43,10100.0
2013-12-10 11:50:00,66.41,66.42,66.3,66.32,6900.0,66.41,66.42,66.3,66.32,6900.0
2013-12-10 11:55:00,66.34,66.46,66.3,66.46,7600.0,66.34,66.46,66.3,66.46,7600.0
2013-12-10 12:00:00,66.47,66.5,66.4,66.49,7900.0,66.47,66.5,66.4,66.49,7900.0
2013-12-10 12:05:00,66.45,66.47,66.14,66.16,24800.0,66.45,66.47,66.14,66.16,24800.0
2013-12-10 12:10:00,66.17,66.2,66.03,66.08,24900.0,66.17,66.2,66.03,66.08,24900.0
2013-12-10 12:15:00,66.08,66.16,65.82,65.82,14700.0,66.08,66.16,65.82,65.82,14700.0
2013-12-10 12:20:00,65.8,66.05,65.78,65.87,19000.0,65.8,66.05,65.78,65.87,19000.0
2013-12-10 12:25:00,65.94,66.17,65.88,66.04,10100.0,65.94,66.17,65.88,66.04,10100.0
2013-12-10 12:30:00,66.02,66.15,65.99,66.1,6000.0,66.02,66.15,65.99,66.1,6000.0
2013-12-10 12:35:00,66.02,66.11,65.97,66.0,9400.0,66.02,66.11,65.97,66.0,9400.0
2013-12-10 12:40:00,66.01,66.05,65.89,66.03,8400.0,66.01,66.05,65.89,66.03,8400.0
2013-12-10 12:45:00,66.0,66.08,65.95,66.06,7200.0,66.0,66.08,65.95,66.06,7200.0
2013-12-10 12:50:00,66.07,66.13,65.98,66.06,8400.0,66.07,66.13,65.98,66.06,8400.0
2013-12-10 12:55:00,66.05,66.09,65.87,65.87,9900.0,66.05,66.09,65.87,65.87,9900.0
2013-12-10 13:00:00,65.87,65.89,65.76,65.89,17000.0,65.87,65.89,65.76,65.89,17000.0
2013-12-10 13:05:00,65.88,66.01,65.85,65.97,11400.0,65.88,66.01,65.85,65.97,11400.0
2013-12-10 13:10:00,66.02,66.02,65.77,65.86,11300.0,66.02,66.02,65.77,65.86,11300.0
2013-12-10 13:15:00,65.84,65.87,65.78,65.84,9900.0,65.84,65.87,65.78,65.84,9900.0
2013-12-10 13:20:00,65.8,65.91,65.8,65.9,12000.0,65.8,65.91,65.8,65.9,12000.0
2013-12-10 13:25:00,65.84,65.91,65.56,65.57,12900.0,65.84,65.91,65.56,65.57,12900.0
2013-12-10 13:30:00,65.56,65.63,65.55,65.58,17000.0,65.56,65.63,65.55,65.58,17000.0
2013-12-10 13:35:00,65.61,65.66,65.53,65.63,14400.0,65.61,65.66,65.53,65.63,14400.0
2013-12-10 13:40:00,65.61,65.64,65.52,65.54,7100.0,65.61,65.64,65.52,65.54,7100.0
2013-12-10 13:45:00,65.53,65.65,65.52,65.62,5800.0,65.53,65.65,65.52,65.62,5800.0
2013-12-10 13:50:00,65.54,65.62,65.43,65.43,11200.0,65.54,65.62,65.43,65.43,11200.0
2013-12-10 13:55:00,65.46,65.53,65.4,65.48,7900.0,65.46,65.53,65.4,65.48,7900.0
2013-12-10 14:00:00,65.48,65.58,65.46,65.51,5700.0,65.48,65.58,65.46,65.51,5700.0
2013-12-10 14:05:00,65.57,65.65,65.5,65.62,9000.0,65.57,65.65,65.5,65.62,9000.0
2013-12-10 14:10:00,65.65,65.79,65.64,65.79,9300.0,65.65,65.79,65.64,65.79,9300.0
2013-12-10 14:15:00,65.79,65.87,65.77,65.83,16000.0,65.79,65.87,65.77,65.83,16000.0
2013-12-10 14:20:00,65.81,65.92,65.76,65.92,9600.0,65.81,65.92,65.76,65.92,9600.0
2013-12-10 14:25:00,65.92,66.03,65.92,66.03,10400.0,65.92,66.03,65.92,66.03,10400.0
2013-12-10 14:30:00,66.01,66.01,65.84,65.86,13500.0,66.01,66.01,65.84,65.86,13500.0
2013-12-10 14:35:00,65.84,66.03,65.82,66.0,5000.0,65.84,66.03,65.82,66.0,5000.0
2013-12-10 14:40:00,66.02,66.02,65.9,65.9,9400.0,66.02,66.02,65.9,65.9,9400.0
2013-12-10 14:45:00,65.91,65.91,65.82,65.85,10400.0,65.91,65.91,65.82,65.85,10400.0
2013-12-10 14:50:00,65.86,65.96,65.85,65.9,10400.0,65.86,65.96,65.85,65.9,10400.0
2013-12-10 14:55:00,65.9,66.06,65.9,66.0,13800.0,65.9,66.06,65.9,66.0,13800.0
2013-12-10 15:00:00,66.01,66.12,65.96,65.96,36200.0,66.01,66.12,65.96,65.96,36200.0
2013-12-10 15:05:00,65.98,66.21,65.98,66.18,13600.0,65.98,66.21,65.98,66.18,13600.0
2013-12-10 15:10:00,66.19,66.37,66.19,66.37,9700.0,66.19,66.37,66.19,66.37,9700.0
2013-12-10 15:15:00,66.36,66.46,66.34,66.42,14300.0,66.36,66.46,66.34,66.42,14300.0
2013-12-10 15:20:00,66.42,66.5,66.42,66.47,16100.0,66.42,66.5,66.42,66.47,16100.0
2013-12-10 15:25:00,66.47,66.54,66.46,66.46,15700.0,66.47,66.54,66.46,66.46,15700.0
2013-12-10 15:30:00,66.46,66.52,66.45,66.47,18600.0,66.46,66.52,66.45,66.47,18600.0
2013-12-10 15:35:00,66.46,66.51,66.43,66.5,23800.0,66.46,66.51,66.43,66.5,23800.0
2013-12-10 15:40:00,66.51,66.59,66.46,66.46,25600.0,66.51,66.59,66.46,66.46,25600.0
2013-12-10 15:45:00,66.45,66.45,66.35,66.39,24700.0,66.45,66.45,66.35,66.39,24700.0
2013-12-10 15:50:00,66.38,66.42,66.26,66.26,51500.0,66.38,66.42,66.26,66.26,51500.0
2013-12-10 15:55:00,66.27,66.28,66.19,66.24,102200.0,66.27,66.28,66.19,66.24,102200.0
2013-12-11 09:30:00,66.11,66.24,65.65,65.93,21800.0,66.11,66.24,65.65,65.93,21800.0
2013-12-11 09:35:00,65.71,66.14,65.71,65.73,9100.0,65.71,66.14,65.71,65.73,9100.0
2013-12-11 09:40:00,65.83,66.2,65.82,65.98,12000.0,65.83,66.2,65.82,65.98,12000.0
2013-12-11 09:45:00,66.07,66.12,65.46,65.46,15400.0,66.07,66.12,65.46,65.46,15400.0
2013-12-11 09:50:00,65.53,65.54,65.16,65.23,12500.0,65.53,65.54,65.16,65.23,12500.0
2013-12-11 09:55:00,65.29,65.89,65.29,65.85,8800.0,65.29,65.89,65.29,65.85,8800.0
2013-12-11 10:00:00,65.83,65.85,65.58,65.62,8400.0,65.83,65.85,65.58,65.62,8400.0
2013-12-11 10:05:00,65.76,65.8,65.43,65.61,7600.0,65.76,65.8,65.43,65.61,7600.0
2013-12-11 10:10:00,65.61,65.93,65.61,65.93,7300.0,65.61,65.93,65.61,65.93,7300.0
2013-12-11 10:15:00,65.93,66.04,65.78,65.78,18700.0,65.93,66.04,65.78,65.78,18700.0
2013-12-11 10:20:00,65.79,65.91,65.62,65.62,10700.0,65.79,65.91,65.62,65.62,10700.0
2013-12-11 10:25:00,65.62,65.69,65.3,65.3,13200.0,65.62,65.69,65.3,65.3,13200.0
2013-12-11 10:30:00,65.33,65.4,65.2,65.31,10300.0,65.33,65.4,65.2,65.31,10300.0
2013-12-11 10:35:00,65.3,65.37,65.24,65.36,26900.0,65.3,65.37,65.24,65.36,26900.0
2013-12-11 10:40:00,65.34,65.36,65.22,65.24,13900.0,65.34,65.36,65.22,65.24,13900.0
2013-12-11 10:45:00,65.24,65.25,64.93,64.93,21400.0,65.24,65.25,64.93,64.93,21400.0
2013-12-11 10:50:00,64.95,65.05,64.91,64.98,8500.0,64.95,65.05,64.91,64.98,8500.0
2013-12-11 10:55:00,65.05,65.16,65.0,65.14,10600.0,65.05,65.16,65.0,65.14,10600.0
2013-12-11 11:00:00,65.15,65.19,65.11,65.19,10500.0,65.15,65.19,65.11,65.19,10500.0
2013-12-11 11:05:00,65.16,65.22,65.12,65.15,9500.0,65.16,65.22,65.12,65.15,9500.0
2013-12-11 11:10:00,65.22,65.33,65.15,65.32,6600.0,65.22,65.33,65.15,65.32,6600.0
2013-12-11 11:15:00,65.33,65.33,65.08,65.08,13800.0,65.33,65.33,65.08,65.08,13800.0
2013-12-11 11:20:00,65.1,65.1,65.0,65.06,10900.0,65.1,65.1,65.0,65.06,10900.0
2013-12-11 11:25:00,65.08,65.19,65.05,65.15,6500.0,65.08,65.19,65.05,65.15,6500.0
2013-12-11 11:30:00,65.13,65.14,65.06,65.12,8600.0,65.13,65.14,65.06,65.12,8600.0
2013-12-11 11:35:00,65.12,65.17,65.05,65.05,9700.0,65.12,65.17,65.05,65.05,9700.0
2013-12-11 11:40:00,65.05,65.1,65.02,65.08,5100.0,65.05,65.1,65.02,65.08,5100.0
2013-12-11 11:45:00,65.02,65.06,64.98,65.0,8600.0,65.02,65.06,64.98,65.0,8600.0
2013-12-11 11:50:00,64.98,65.09,64.97,65.02,8900.0,64.98,65.09,64.97,65.02,8900.0
2013-12-11 11:55:00,65.0,65.1,64.97,65.05,5600.0,65.0,65.1,64.97,65.05,5600.0
2013-12-11 12:00:00,65.05,65.11,64.98,64.99,16300.0,65.05,65.11,64.98,64.99,16300.0
2013-12-11 12:05:00,65.03,65.06,64.91,64.95,36600.0,65.03,65.06,64.91,64.95,36600.0
2013-12-11 12:10:00,64.92,64.98,64.83,64.93,10700.0,64.92,64.98,64.83,64.93,10700.0
2013-12-11 12:15:00,64.9,64.92,64.7,64.7,17000.0,64.9,64.92,64.7,64.7,17000.0
2013-12-11 12:20:00,64.69,64.76,64.62,64.63,6400.0,64.69,64.76,64.62,64.63,6400.0
2013-12-11 12:25:00,64.62,64.72,64.62,64.66,9800.0,64.62,64.72,64.62,64.66,9800.0
2013-12-11 12:30:00,64.64,64.75,64.6,64.73,9900.0,64.64,64.75,64.6,64.73,9900.0
2013-12-11 12:35:00,64.64,64.76,64.63,64.74,11100.0,64.64,64.76,64.63,64.74,11100.0
2013-12-11 12:40:00,64.7,64.8,64.69,64.8,7000.0,64.7,64.8,64.69,64.8,7000.0
2013-12-11 12:45:00,64.79,64.81,64.7,64.81,10000.0,64.79,64.81,64.7,64.81,10000.0
2013-12-11 12:50:00,64.73,64.81,64.72,64.72,2200.0,64.73,64.81,64.72,64.72,2200.0
2013-12-11 12:55:00,64.75,64.75,64.64,64.68,8900.0,64.75,64.75,64.64,64.68,8900.0
2013-12-11 13:00:00,64.7,64.82,64.7,64.82,8300.0,64.7,64.82,64.7,64.82,8300.0
2013-12-11 13:05:00,64.84,64.94,64.83,64.83,11600.0,64.84,64.94,64.83,64.83,11600.0
2013-12-11 13:10:00,64.87,64.89,64.81,64.82,4700.0,64.87,64.89,64.81,64.82,4700.0
2013-12-11 13:15:00,64.8,64.86,64.74,64.83,15800.0,64.8,64.86,64.74,64.83,15800.0
2013-12-11 13:20:00,64.85,64.86,64.72,64.79,7200.0,64.85,64.86,64.72,64.79,7200.0
2013-12-11 13:25:00,64.78,64.8,64.66,64.72,5500.0,64.78,64.8,64.66,64.72,5500.0
2013-12-11 13:30:00,64.7,64.75,64.67,64.75,10400.0,64.7,64.75,64.67,64.75,10400.0
2013-12-11 13:35:00,64.75,64.77,64.69,64.74,15400.0,64.75,64.77,64.69,64.74,15400.0
2013-12-11 13:40:00,64.74,64.76,64.68,64.72,7900.0,64.74,64.76,64.68,64.72,7900.0
2013-12-11 13:45:00,64.72,64.75,64.61,64.62,13200.0,64.72,64.75,64.61,64.62,13200.0
2013-12-11 13:50:00,64.62,64.64,64.51,64.53,14700.0,64.62,64.64,64.51,64.53,14700.0
2013-12-11 13:55:00,64.56,64.57,64.5,64.5,20500.0,64.56,64.57,64.5,64.5,20500.0
2013-12-11 14:00:00,64.52,64.55,64.4,64.4,31600.0,64.52,64.55,64.4,64.4,31600.0
2013-12-11 14:05:00,64.4,64.48,64.37,64.42,11700.0,64.4,64.48,64.37,64.42,11700.0
2013-12-11 14:10:00,64.44,64.55,64.35,64.35,14300.0,64.44,64.55,64.35,64.35,14300.0
2013-12-11 14:15:00,64.33,64.43,64.21,64.37,17000.0,64.33,64.43,64.21,64.37,17000.0
2013-12-11 14:20:00,64.4,64.52,64.36,64.5,9200.0,64.4,64.52,64.36,64.5,9200.0
2013-12-11 14:25:00,64.48,64.5,64.25,64.32,18700.0,64.48,64.5,64.25,64.32,18700.0
2013-12-11 14:30:00,64.32,64.34,64.21,64.31,11400.0,64.32,64.34,64.21,64.31,11400.0
2013-12-11 14:35:00,64.33,64.45,64.32,64.35,10400.0,64.33,64.45,64.32,64.35,10400.0
2013-12-11 14:40:00,64.37,64.5,64.34,64.5,13900.0,64.37,64.5,64.34,64.5,13900.0
2013-12-11 14:45:00,64.52,64.59,64.48,64.48,14800.0,64.52,64.59,64.48,64.48,14800.0
2013-12-11 14:50:00,64.48,64.51,64.36,64.43,15400.0,64.48,64.51,64.36,64.43,15400.0
2013-12-11 14:55:00,64.37,64.41,64.25,64.3,9900.0,64.37,64.41,64.25,64.3,9900.0
2013-12-11 15:00:00,64.25,64.29,64.18,64.28,19400.0,64.25,64.29,64.18,64.28,19400.0
2013-12-11 15:05:00,64.29,64.38,64.24,64.33,25100.0,64.29,64.38,64.24,64.33,25100.0
2013-12-11 15:10:00,64.28,64.38,64.22,64.38,29300.0,64.28,64.38,64.22,64.38,29300.0
2013-12-11 15:15:00,64.38,64.49,64.29,64.46,43300.0,64.38,64.49,64.29,64.46,43300.0
2013-12-11 15:20:00,64.47,64.51,64.4,64.49,17300.0,64.47,64.51,64.4,64.49,17300.0
2013-12-11 15:25:00,64.5,64.56,64.42,64.44,20000.0,64.5,64.56,64.42,64.44,20000.0
2013-12-11 15:30:00,64.42,64.56,64.38,64.55,27000.0,64.42,64.56,64.38,64.55,27000.0
2013-12-11 15:35:00,64.55,64.57,64.45,64.48,27200.0,64.55,64.57,64.45,64.48,27200.0
2013-12-11 15:40:00,64.48,64.55,64.46,64.48,31400.0,64.48,64.55,64.46,64.48,31400.0
2013-12-11 15:45:00,64.47,64.5,64.36,64.41,47200.0,64.47,64.5,64.36,64.41,47200.0
2013-12-11 15:50:00,64.39,64.41,64.27,64.28,52400.0,64.39,64.41,64.27,64.28,52400.0
2013-12-11 15:55:00,64.28,64.47,64.25,64.39,103100.0,64.28,64.47,64.25,64.39,103100.0
2013-12-12 09:30:00,64.38,64.96,64.27,64.62,16300.0,64.38,64.96,64.27,64.62,16300.0
2013-12-12 09:35:00,64.62,64.7,64.12,64.2,7500.0,64.62,64.7,64.12,64.2,7500.0
2013-12-12 09:40:00,64.25,64.98,64.23,64.98,11200.0,64.25,64.98,64.23,64.98,11200.0
2013-12-12 09:45:00,65.08,65.26,64.89,64.98,20700.0,65.08,65.26,64.89,64.98,20700.0
2013-12-12 09:50:00,64.94,65.15,64.94,64.95,13300.0,64.94,65.15,64.94,64.95,13300.0
2013-12-12 09:55:00,64.96,65.09,64.93,64.96,10900.0,64.96,65.09,64.93,64.96,10900.0
2013-12-12 10:00:00,64.97,65.5,64.92,65.45,14200.0,64.97,65.5,64.92,65.45,14200.0
2013-12-12 10:05:00,65.5,65.69,65.44,65.65,24200.0,65.5,65.69,65.44,65.65,24200.0
2013-12-12 10:10:00,65.65,65.78,65.56,65.56,51500.0,65.65,65.78,65.56,65.56,51500.0
2013-12-12 10:15:00,65.66,65.66,65.34,65.37,15300.0,65.66,65.66,65.34,65.37,15300.0
2013-12-12 10:20:00,65.34,65.41,65.08,65.08,12100.0,65.34,65.41,65.08,65.08,12100.0
2013-12-12 10:25:00,65.06,65.35,65.06,65.35,33900.0,65.06,65.35,65.06,65.35,33900.0
2013-12-12 10:30:00,65.42,65.76,65.38,65.74,11800.0,65.42,65.76,65.38,65.74,11800.0
2013-12-12 10:35:00,65.7,65.99,65.65,65.93,45300.0,65.7,65.99,65.65,65.93,45300.0
2013-12-12 10:40:00,65.98,66.15,65.81,66.15,17900.0,65.98,66.15,65.81,66.15,17900.0
2013-12-12 10:45:00,66.16,66.29,66.09,66.29,21400.0,66.16,66.29,66.09,66.29,21400.0
2013-12-12 10:50:00,66.28,66.5,66.16,66.16,69500.0,66.28,66.5,66.16,66.16,69500.0
2013-12-12 10:55:00,66.15,66.15,65.88,65.97,11700.0,66.15,66.15,65.88,65.97,11700.0
2013-12-12 11:00:00,66.01,66.01,65.89,65.89,5700.0,66.01,66.01,65.89,65.89,5700.0
2013-12-12 11:05:00,65.86,65.99,65.86,65.99,9800.0,65.86,65.99,65.86,65.99,9800.0
2013-12-12 11:10:00,65.93,66.03,65.93,65.99,5200.0,65.93,66.03,65.93,65.99,5200.0
2013-12-12 11:15:00,65.98,66.01,65.88,65.89,6300.0,65.98,66.01,65.88,65.89,6300.0
2013-12-12 11:20:00,65.88,66.04,65.88,65.95,6400.0,65.88,66.04,65.88,65.95,6400.0
2013-12-12 11:25:00,65.98,65.98,65.66,65.66,8900.0,65.98,65.98,65.66,65.66,8900.0
2013-12-12 11:30:00,65.68,65.7,65.57,65.57,12600.0,65.68,65.7,65.57,65.57,12600.0
2013-12-12 11:35:00,65.63,65.75,65.55,65.68,7600.0,65.63,65.75,65.55,65.68,7600.0
2013-12-12 11:40:00,65.67,65.71,65.58,65.58,6200.0,65.67,65.71,65.58,65.58,6200.0
2013-12-12 11:45:00,65.62,65.64,65.56,65.64,5100.0,65.62,65.64,65.56,65.64,5100.0
2013-12-12 11:50:00,65.65,65.67,65.52,65.52,8300.0,65.65,65.67,65.52,65.52,8300.0
2013-12-12 11:55:00,65.53,65.53,65.36,65.36,13900.0,65.53,65.53,65.36,65.36,13900.0
2013-12-12 12:00:00,65.36,65.39,65.15,65.23,15400.0,65.36,65.39,65.15,65.23,15400.0
2013-12-12 12:05:00,65.23,65.39,65.22,65.33,13800.0,65.23,65.39,65.22,65.33,13800.0
2013-12-12 12:10:00,65.37,65.42,65.3,65.3,10700.0,65.37,65.42,65.3,65.3,10700.0
2013-12-12 12:15:00,65.3,65.31,65.21,65.23,6600.0,65.3,65.31,65.21,65.23,6600.0
2013-12-12 12:20:00,65.21,65.21,65.0,65.0,13200.0,65.21,65.21,65.0,65.0,13200.0
2013-12-12 12:25:00,65.04,65.19,65.04,65.18,8600.0,65.04,65.19,65.04,65.18,8600.0
2013-12-12 12:30:00,65.17,65.17,65.03,65.17,23800.0,65.17,65.17,65.03,65.17,23800.0
2013-12-12 12:35:00,65.17,65.22,65.16,65.18,6000.0,65.17,65.22,65.16,65.18,6000.0
2013-12-12 12:40:00,65.19,65.19,65.04,65.06,4600.0,65.19,65.19,65.04,65.06,4600.0
2013-12-12 12:45:00,65.06,65.35,65.05,65.34,15300.0,65.06,65.35,65.05,65.34,15300.0
2013-12-12 12:50:00,65.31,65.39,65.23,65.39,8900.0,65.31,65.39,65.23,65.39,8900.0
2013-12-12 12:55:00,65.37,65.38,65.28,65.29,3100.0,65.37,65.38,65.28,65.29,3100.0
2013-12-12 13:00:00,65.26,65.53,65.25,65.53,9200.0,65.26,65.53,65.25,65.53,9200.0
2013-12-12 13:05:00,65.51,65.54,65.48,65.53,7800.0,65.51,65.54,65.48,65.53,7800.0
2013-12-12 13:10:00,65.53,65.54,65.45,65.45,10000.0,65.53,65.54,65.45,65.45,10000.0
2013-12-12 13:15:00,65.44,65.53,65.41,65.42,6600.0,65.44,65.53,65.41,65.42,6600.0
2013-12-12 13:20:00,65.44,65.44,65.31,65.38,17800.0,65.44,65.44,65.31,65.38,17800.0
2013-12-12 13:25:00,65.44,65.54,65.42,65.54,21100.0,65.44,65.54,65.42,65.54,21100.0
2013-12-12 13:30:00,65.58,65.6,65.46,65.47,6900.0,65.58,65.6,65.46,65.47,6900.0
2013-12-12 13:35:00,65.47,65.68,65.44,65.67,11700.0,65.47,65.68,65.44,65.67,11700.0
2013-12-12 13:40:00,65.67,65.84,65.61,65.8,16700.0,65.67,65.84,65.61,65.8,16700.0
2013-12-12 13:45:00,65.78,65.81,65.6,65.7,21400.0,65.78,65.81,65.6,65.7,21400.0
2013-12-12 13:50:00,65.71,65.77,65.71,65.76,18600.0,65.71,65.77,65.71,65.76,18600.0
2013-12-12 13:55:00,65.77,65.78,65.68,65.77,9100.0,65.77,65.78,65.68,65.77,9100.0
2013-12-12 14:00:00,65.77,65.87,65.73,65.79,10800.0,65.77,65.87,65.73,65.79,10800.0
2013-12-12 14:05:00,65.81,65.94,65.8,65.91,13200.0,65.81,65.94,65.8,65.91,13200.0
2013-12-12 14:10:00,65.92,65.94,65.84,65.84,13300.0,65.92,65.94,65.84,65.84,13300.0
2013-12-12 14:15:00,65.84,65.9,65.78,65.85,10700.0,65.84,65.9,65.78,65.85,10700.0
2013-12-12 14:20:00,65.82,65.83,65.68,65.8,13100.0,65.82,65.83,65.68,65.8,13100.0
2013-12-12 14:25:00,65.78,65.8,65.67,65.68,7500.0,65.78,65.8,65.67,65.68,7500.0
2013-12-12 14:30:00,65.7,65.77,65.69,65.69,12600.0,65.7,65.77,65.69,65.69,12600.0
2013-12-12 14:35:00,65.71,65.72,65.56,65.58,9300.0,65.71,65.72,65.56,65.58,9300.0
2013-12-12 14:40:00,65.59,65.67,65.56,65.64,13200.0,65.59,65.67,65.56,65.64,13200.0
2013-12-12 14:45:00,65.69,65.69,65.61,65.61,9200.0,65.69,65.69,65.61,65.61,9200.0
2013-12-12 14:50:00,65.63,65.75,65.56,65.7,11700.0,65.63,65.75,65.56,65.7,11700.0
2013-12-12 14:55:00,65.65,65.76,65.65,65.65,11100.0,65.65,65.76,65.65,65.65,11100.0
2013-12-12 15:00:00,65.65,65.76,65.64,65.74,40300.0,65.65,65.76,65.64,65.74,40300.0
2013-12-12 15:05:00,65.77,65.77,65.66,65.69,10000.0,65.77,65.77,65.66,65.69,10000.0
2013-12-12 15:10:00,65.7,65.79,65.6,65.6,10700.0,65.7,65.79,65.6,65.6,10700.0
2013-12-12 15:15:00,65.57,65.64,65.52,65.62,17500.0,65.57,65.64,65.52,65.62,17500.0
2013-12-12 15:20:00,65.59,65.69,65.56,65.67,7900.0,65.59,65.69,65.56,65.67,7900.0
2013-12-12 15:25:00,65.63,65.7,65.62,65.62,9300.0,65.63,65.7,65.62,65.62,9300.0
2013-12-12 15:30:00,65.62,65.67,65.6,65.66,14400.0,65.62,65.67,65.6,65.66,14400.0
2013-12-12 15:35:00,65.64,65.66,65.5,65.5,17300.0,65.64,65.66,65.5,65.5,17300.0
2013-12-12 15:40:00,65.47,65.62,65.47,65.53,30400.0,65.47,65.62,65.47,65.53,30400.0
2013-12-12 15:45:00,65.55,65.56,65.44,65.45,31400.0,65.55,65.56,65.44,65.45,31400.0
2013-12-12 15:50:00,65.45,65.47,65.34,65.41,45600.0,65.45,65.47,65.34,65.41,45600.0
2013-12-12 15:55:00,65.4,65.43,65.3,65.37,94200.0,65.4,65.43,65.3,65.37,94200.0
2013-12-13 09:30:00,65.11,65.91,65.0,65.39,35500.0,65.11,65.91,65.0,65.39,35500.0
2013-12-13 09:35:00,65.38,65.51,65.21,65.49,3900.0,65.38,65.51,65.21,65.49,3900.0
2013-12-13 09:40:00,65.31,65.38,65.21,65.22,7400.0,65.31,65.38,65.21,65.22,7400.0
2013-12-13 09:45:00,65.1,65.19,64.89,64.89,11800.0,65.1,65.19,64.89,64.89,11800.0
2013-12-13 09:50:00,64.76,64.84,64.57,64.73,30400.0,64.76,64.84,64.57,64.73,30400.0
2013-12-13 09:55:00,64.74,64.76,64.12,64.24,25700.0,64.74,64.76,64.12,64.24,25700.0
2013-12-13 10:00:00,64.29,64.61,64.27,64.52,24000.0,64.29,64.61,64.27,64.52,24000.0
2013-12-13 10:05:00,64.52,64.55,64.45,64.47,37900.0,64.52,64.55,64.45,64.47,37900.0
2013-12-13 10:10:00,64.45,64.69,64.44,64.51,20700.0,64.45,64.69,64.44,64.51,20700.0
2013-12-13 10:15:00,64.5,64.7,64.38,64.42,13300.0,64.5,64.7,64.38,64.42,13300.0
2013-12-13 10:20:00,64.45,64.49,64.15,64.19,12700.0,64.45,64.49,64.15,64.19,12700.0
2013-12-13 10:25:00,64.19,64.31,64.16,64.27,16300.0,64.19,64.31,64.16,64.27,16300.0
2013-12-13 10:30:00,64.27,64.72,64.26,64.66,15100.0,64.27,64.72,64.26,64.66,15100.0
2013-12-13 10:35:00,64.65,64.72,64.46,64.6,8800.0,64.65,64.72,64.46,64.6,8800.0
2013-12-13 10:40:00,64.54,64.72,64.54,64.72,28700.0,64.54,64.72,64.54,64.72,28700.0
2013-12-13 10:45:00,64.7,64.92,64.65,64.7,25500.0,64.7,64.92,64.65,64.7,25500.0
2013-12-13 10:50:00,64.64,64.79,64.64,64.79,7800.0,64.64,64.79,64.64,64.79,7800.0
2013-12-13 10:55:00,64.82,64.82,64.57,64.57,13200.0,64.82,64.82,64.57,64.57,13200.0
2013-12-13 11:00:00,64.56,64.72,64.43,64.43,21600.0,64.56,64.72,64.43,64.43,21600.0
2013-12-13 11:05:00,64.33,64.43,64.3,64.37,5200.0,64.33,64.43,64.3,64.37,5200.0
2013-12-13 11:10:00,64.34,64.45,64.33,64.42,33000.0,64.34,64.45,64.33,64.42,33000.0
2013-12-13 11:15:00,64.49,64.7,64.42,64.69,25200.0,64.49,64.7,64.42,64.69,25200.0
2013-12-13 11:20:00,64.7,64.7,64.56,64.57,21800.0,64.7,64.7,64.56,64.57,21800.0
2013-12-13 11:25:00,64.57,64.59,64.23,64.23,13400.0,64.57,64.59,64.23,64.23,13400.0
2013-12-13 11:30:00,64.2,64.41,64.2,64.41,6000.0,64.2,64.41,64.2,64.41,6000.0
2013-12-13 11:35:00,64.44,64.55,64.36,64.52,8500.0,64.44,64.55,64.36,64.52,8500.0
2013-12-13 11:40:00,64.55,64.7,64.55,64.66,4000.0,64.55,64.7,64.55,64.66,4000.0
2013-12-13 11:45:00,64.61,64.69,64.56,64.56,8400.0,64.61,64.69,64.56,64.56,8400.0
2013-12-13 11:50:00,64.53,64.7,64.49,64.7,7600.0,64.53,64.7,64.49,64.7,7600.0
2013-12-13 11:55:00,64.68,64.74,64.55,64.64,11100.0,64.68,64.74,64.55,64.64,11100.0
2013-12-13 12:00:00,64.61,64.71,64.61,64.62,8000.0,64.61,64.71,64.61,64.62,8000.0
2013-12-13 12:05:00,64.59,64.75,64.55,64.75,9400.0,64.59,64.75,64.55,64.75,9400.0
2013-12-13 12:10:00,64.78,65.09,64.73,65.08,6100.0,64.78,65.09,64.73,65.08,6100.0
2013-12-13 12:15:00,65.04,65.09,65.01,65.07,9400.0,65.04,65.09,65.01,65.07,9400.0
2013-12-13 12:20:00,65.08,65.18,65.08,65.15,8200.0,65.08,65.18,65.08,65.15,8200.0
2013-12-13 12:25:00,65.17,65.17,64.98,65.04,4500.0,65.17,65.17,64.98,65.04,4500.0
2013-12-13 12:30:00,65.04,65.05,64.94,64.98,7100.0,65.04,65.05,64.94,64.98,7100.0
2013-12-13 12:35:00,64.97,65.01,64.96,64.99,6300.0,64.97,65.01,64.96,64.99,6300.0
2013-12-13 12:40:00,65.01,65.04,64.92,64.96,4200.0,65.01,65.04,64.92,64.96,4200.0
2013-12-13 12:45:00,64.94,64.96,64.84,64.87,5200.0,64.94,64.96,64.84,64.87,5200.0
2013-12-13 12:50:00,64.83,64.88,64.74,64.77,19600.0,64.83,64.88,64.74,64.77,19600.0
2013-12-13 12:55:00,64.84,65.0,64.83,65.0,7300.0,64.84,65.0,64.83,65.0,7300.0
2013-12-13 13:00:00,64.92,64.96,64.83,64.89,6600.0,64.92,64.96,64.83,64.89,6600.0
2013-12-13 13:05:00,64.9,64.95,64.78,64.78,17000.0,64.9,64.95,64.78,64.78,17000.0
2013-12-13 13:10:00,64.79,64.82,64.71,64.82,7400.0,64.79,64.82,64.71,64.82,7400.0
2013-12-13 13:15:00,64.8,64.86,64.75,64.86,8200.0,64.8,64.86,64.75,64.86,8200.0
2013-12-13 13:20:00,64.84,64.89,64.82,64.83,17800.0,64.84,64.89,64.82,64.83,17800.0
2013-12-13 13:25:00,64.83,64.9,64.82,64.9,9300.0,64.83,64.9,64.82,64.9,9300.0
2013-12-13 13:30:00,64.89,64.92,64.81,64.92,8800.0,64.89,64.92,64.81,64.92,8800.0
2013-12-13 13:35:00,64.92,64.99,64.92,64.99,7400.0,64.92,64.99,64.92,64.99,7400.0
2013-12-13 13:40:00,64.97,64.99,64.87,64.88,18900.0,64.97,64.99,64.87,64.88,18900.0
2013-12-13 13:45:00,64.88,64.94,64.79,64.86,9700.0,64.88,64.94,64.79,64.86,9700.0
2013-12-13 13:50:00,64.87,64.91,64.85,64.91,4900.0,64.87,64.91,64.85,64.91,4900.0
2013-12-13 13:55:00,64.91,64.94,64.74,64.76,6600.0,64.91,64.94,64.74,64.76,6600.0
2013-12-13 14:00:00,64.76,64.79,64.64,64.68,14300.0,64.76,64.79,64.64,64.68,14300.0
2013-12-13 14:05:00,64.64,64.66,64.52,64.58,12500.0,64.64,64.66,64.52,64.58,12500.0
2013-12-13 14:10:00,64.58,64.63,64.45,64.45,10900.0,64.58,64.63,64.45,64.45,10900.0
2013-12-13 14:15:00,64.46,64.49,64.37,64.43,11100.0,64.46,64.49,64.37,64.43,11100.0
2013-12-13 14:20:00,64.45,64.45,64.26,64.31,11500.0,64.45,64.45,64.26,64.31,11500.0
2013-12-13 14:25:00,64.31,64.36,64.22,64.35,15200.0,64.31,64.36,64.22,64.35,15200.0
2013-12-13 14:30:00,64.34,64.62,64.33,64.61,20800.0,64.34,64.62,64.33,64.61,20800.0
2013-12-13 14:35:00,64.62,64.69,64.62,64.69,11000.0,64.62,64.69,64.62,64.69,11000.0
2013-12-13 14:40:00,64.7,64.73,64.68,64.72,5900.0,64.7,64.73,64.68,64.72,5900.0
2013-12-13 14:45:00,64.72,64.8,64.72,64.75,12900.0,64.72,64.8,64.72,64.75,12900.0
2013-12-13 14:50:00,64.74,64.8,64.7,64.74,10500.0,64.74,64.8,64.7,64.74,10500.0
2013-12-13 14:55:00,64.75,64.84,64.75,64.82,8700.0,64.75,64.84,64.75,64.82,8700.0
2013-12-13 15:00:00,64.83,64.96,64.82,64.88,13200.0,64.83,64.96,64.82,64.88,13200.0
2013-12-13 15:05:00,64.89,64.89,64.83,64.88,6200.0,64.89,64.89,64.83,64.88,6200.0
2013-12-13 15:10:00,64.88,64.9,64.81,64.9,18800.0,64.88,64.9,64.81,64.9,18800.0
2013-12-13 15:15:00,64.89,64.91,64.81,64.87,10700.0,64.89,64.91,64.81,64.87,10700.0
2013-12-13 15:20:00,64.87,64.97,64.85,64.97,16700.0,64.87,64.97,64.85,64.97,16700.0
2013-12-13 15:25:00,64.98,65.11,64.96,65.09,16700.0,64.98,65.11,64.96,65.09,16700.0
2013-12-13 15:30:00,65.07,65.12,64.93,64.96,18700.0,65.07,65.12,64.93,64.96,18700.0
2013-12-13 15:35:00,64.98,65.02,64.88,65.02,21500.0,64.98,65.02,64.88,65.02,21500.0
2013-12-13 15:40:00,65.02,65.17,64.99,65.17,18300.0,65.02,65.17,64.99,65.17,18300.0
2013-12-13 15:45:00,65.14,65.16,65.06,65.15,27600.0,65.14,65.16,65.06,65.15,27600.0
2013-12-13 15:50:00,65.15,65.26,65.11,65.19,39200.0,65.15,65.26,65.11,65.19,39200.0
2013-12-13 15:55:00,65.17,65.2,65.14,65.17,90100.0,65.17,65.2,65.14,65.17,90100.0
2013-12-16 09:30:00,65.68,65.75,65.16,65.36,27400.0,65.68,65.75,65.16,65.36,27400.0
2013-12-16 09:35:00,65.36,65.56,65.22,65.45,14300.0,65.36,65.56,65.22,65.45,14300.0
2013-12-16 09:40:00,65.49,65.74,65.43,65.52,22100.0,65.49,65.74,65.43,65.52,22100.0
2013-12-16 09:45:00,65.59,65.76,65.45,65.76,22600.0,65.59,65.76,65.45,65.76,22600.0
2013-12-16 09:50:00,65.76,66.47,65.74,66.47,19400.0,65.76,66.47,65.74,66.47,19400.0
2013-12-16 09:55:00,66.49,66.64,66.36,66.38,29300.0,66.49,66.64,66.36,66.38,29300.0
2013-12-16 10:00:00,66.39,66.39,65.81,65.82,14100.0,66.39,66.39,65.81,65.82,14100.0
2013-12-16 10:05:00,65.79,65.9,65.77,65.79,13200.0,65.79,65.9,65.77,65.79,13200.0
2013-12-16 10:10:00,65.78,65.78,65.39,65.41,24200.0,65.78,65.78,65.39,65.41,24200.0
2013-12-16 10:15:00,65.41,65.51,65.23,65.26,19600.0,65.41,65.51,65.23,65.26,19600.0
2013-12-16 10:20:00,65.27,65.34,65.14,65.17,10700.0,65.27,65.34,65.14,65.17,10700.0
2013-12-16 10:25:00,65.13,65.21,65.11,65.19,12200.0,65.13,65.21,65.11,65.19,12200.0
2013-12-16 10:30:00,65.19,65.26,64.98,64.98,27600.0,65.19,65.26,64.98,64.98,27600.0
2013-12-16 10:35:00,64.99,65.05,64.92,64.95,37500.0,64.99,65.05,64.92,64.95,37500.0
2013-12-16 10:40:00,64.93,65.11,64.92,65.03,16600.0,64.93,65.11,64.92,65.03,16600.0
2013-12-16 10:45:00,65.06,65.29,65.03,65.13,18900.0,65.06,65.29,65.03,65.13,18900.0
2013-12-16 10:50:00,65.12,65.18,65.06,65.11,22700.0,65.12,65.18,65.06,65.11,22700.0
2013-12-16 10:55:00,65.14,65.14,64.91,65.01,10300.0,65.14,65.14,64.91,65.01,10300.0
2013-12-16 11:00:00,64.95,65.01,64.8,64.84,13200.0,64.95,65.01,64.8,64.84,13200.0
2013-12-16 11:05:00,64.83,64.86,64.59,64.59,15100.0,64.83,64.86,64.59,64.59,15100.0
2013-12-16 11:10:00,64.62,64.9,64.54,64.84,13000.0,64.62,64.9,64.54,64.84,13000.0
2013-12-16 11:15:00,64.81,64.83,64.66,64.73,4800.0,64.81,64.83,64.66,64.73,4800.0
2013-12-16 11:20:00,64.72,64.73,64.58,64.65,15900.0,64.72,64.73,64.58,64.65,15900.0
2013-12-16 11:25:00,64.65,64.71,64.63,64.65,13100.0,64.65,64.71,64.63,64.65,13100.0
2013-12-16 11:30:00,64.67,64.75,64.62,64.71,6700.0,64.67,64.75,64.62,64.71,6700.0
2013-12-16 11:35:00,64.71,64.71,64.55,64.62,15000.0,64.71,64.71,64.55,64.62,15000.0
2013-12-16 11:40:00,64.59,64.62,64.52,64.56,11100.0,64.59,64.62,64.52,64.56,11100.0
2013-12-16 11:45:00,64.6,64.61,64.42,64.43,11200.0,64.6,64.61,64.42,64.43,11200.0
2013-12-16 11:50:00,64.44,64.52,64.41,64.5,12500.0,64.44,64.52,64.41,64.5,12500.0
2013-12-16 11:55:00,64.48,64.54,64.47,64.54,6800.0,64.48,64.54,64.47,64.54,6800.0
2013-12-16 12:00:00,64.55,64.58,64.51,64.54,12700.0,64.55,64.58,64.51,64.54,12700.0
2013-12-16 12:05:00,64.53,64.55,64.43,64.47,10600.0,64.53,64.55,64.43,64.47,10600.0
2013-12-16 12:10:00,64.45,64.47,64.32,64.32,6500.0,64.45,64.47,64.32,64.32,6500.0
2013-12-16 12:15:00,64.32,64.35,64.24,64.28,8200.0,64.32,64.35,64.24,64.28,8200.0
2013-12-16 12:20:00,64.31,64.46,64.3,64.45,9400.0,64.31,64.46,64.3,64.45,9400.0
2013-12-16 12:25:00,64.46,64.5,64.39,64.45,11900.0,64.46,64.5,64.39,64.45,11900.0
2013-12-16 12:30:00,64.42,64.43,64.37,64.42,5100.0,64.42,64.43,64.37,64.42,5100.0
2013-12-16 12:35:00,64.43,64.53,64.41,64.5,21200.0,64.43,64.53,64.41,64.5,21200.0
2013-12-16 12:40:00,64.5,64.55,64.48,64.53,10500.0,64.5,64.55,64.48,64.53,10500.0
2013-12-16 12:45:00,64.53,64.53,64.38,64.38,12400.0,64.53,64.53,64.38,64.38,12400.0
2013-12-16 12:50:00,64.4,64.41,64.37,64.39,6700.0,64.4,64.41,64.37,64.39,6700.0
2013-12-16 12:55:00,64.42,64.44,64.36,64.41,8800.0,64.42,64.44,64.36,64.41,8800.0
2013-12-16 13:00:00,64.4,64.44,64.26,64.26,12100.0,64.4,64.44,64.26,64.26,12100.0
2013-12-16 13:05:00,64.28,64.31,64.22,64.24,9600.0,64.28,64.31,64.22,64.24,9600.0
2013-12-16 13:10:00,64.24,64.33,64.2,64.2,33800.0,64.24,64.33,64.2,64.2,33800.0
2013-12-16 13:15:00,64.2,64.2,64.04,64.07,15300.0,64.2,64.2,64.04,64.07,15300.0
2013-12-16 13:20:00,64.04,64.08,63.91,63.94,16800.0,64.04,64.08,63.91,63.94,16800.0
2013-12-16 13:25:00,63.98,64.21,63.98,64.18,11200.0,63.98,64.21,63.98,64.18,11200.0
2013-12-16 13:30:00,64.18,64.23,64.12,64.16,20400.0,64.18,64.23,64.12,64.16,20400.0
2013-12-16 13:35:00,64.15,64.28,64.13,64.28,11400.0,64.15,64.28,64.13,64.28,11400.0
2013-12-16 13:40:00,64.28,64.33,64.16,64.33,10700.0,64.28,64.33,64.16,64.33,10700.0
2013-12-16 13:45:00,64.32,64.34,64.23,64.34,7700.0,64.32,64.34,64.23,64.34,7700.0
2013-12-16 13:50:00,64.35,64.39,64.33,64.35,8100.0,64.35,64.39,64.33,64.35,8100.0
2013-12-16 13:55:00,64.36,64.39,64.33,64.33,7100.0,64.36,64.39,64.33,64.33,7100.0
2013-12-16 14:00:00,64.34,64.43,64.28,64.41,10200.0,64.34,64.43,64.28,64.41,10200.0
2013-12-16 14:05:00,64.42,64.43,64.37,64.41,9000.0,64.42,64.43,64.37,64.41,9000.0
2013-12-16 14:10:00,64.4,64.46,64.35,64.45,8900.0,64.4,64.46,64.35,64.45,8900.0
2013-12-16 14:15:00,64.45,64.48,64.33,64.33,9400.0,64.45,64.48,64.33,64.33,9400.0
2013-12-16 14:20:00,64.35,64.4,64.34,64.4,8300.0,64.35,64.4,64.34,64.4,8300.0
2013-12-16 14:25:00,64.4,64.42,64.33,64.36,9500.0,64.4,64.42,64.33,64.36,9500.0
2013-12-16 14:30:00,64.38,64.38,64.22,64.22,8200.0,64.38,64.38,64.22,64.22,8200.0
2013-12-16 14:35:00,64.24,64.32,64.22,64.24,14900.0,64.24,64.32,64.22,64.24,14900.0
2013-12-16 14:40:00,64.24,64.31,64.22,64.23,7900.0,64.24,64.31,64.22,64.23,7900.0
2013-12-16 14:45:00,64.25,64.33,64.21,64.22,13100.0,64.25,64.33,64.21,64.22,13100.0
2013-12-16 14:50:00,64.22,64.34,64.22,64.34,15000.0,64.22,64.34,64.22,64.34,15000.0
2013-12-16 14:55:00,64.33,64.42,64.31,64.38,10300.0,64.33,64.42,64.31,64.38,10300.0
2013-12-16 15:00:00,64.37,64.43,64.34,64.41,15100.0,64.37,64.43,64.34,64.41,15100.0
2013-12-16 15:05:00,64.42,64.48,64.4,64.48,19700.0,64.42,64.48,64.4,64.48,19700.0
2013-12-16 15:10:00,64.49,64.5,64.4,64.4,12400.0,64.49,64.5,64.4,64.4,12400.0
2013-12-16 15:15:00,64.42,64.48,64.37,64.48,10900.0,64.42,64.48,64.37,64.48,10900.0
2013-12-16 15:20:00,64.47,64.52,64.41,64.42,16600.0,64.47,64.52,64.41,64.42,16600.0
2013-12-16 15:25:00,64.45,64.53,64.44,64.53,13300.0,64.45,64.53,64.44,64.53,13300.0
2013-12-16 15:30:00,64.53,64.69,64.52,64.69,37900.0,64.53,64.69,64.52,64.69,37900.0
2013-12-16 15:35:00,64.68,64.84,64.67,64.83,32300.0,64.68,64.84,64.67,64.83,32300.0
2013-12-16 15:40:00,64.82,64.97,64.8,64.94,43000.0,64.82,64.97,64.8,64.94,43000.0
2013-12-16 15:45:00,64.92,65.03,64.82,64.99,56100.0,64.92,65.03,64.82,64.99,56100.0
2013-12-16 15:50:00,64.97,64.98,64.83,64.88,45700.0,64.97,64.98,64.83,64.88,45700.0
2013-12-16 15:55:00,64.87,64.88,64.66,64.75,79800.0,64.87,64.88,64.66,64.75,79800.0
2013-12-17 09:30:00,64.59,64.73,64.31,64.39,25100.0,64.59,64.73,64.31,64.39,25100.0
2013-12-17 09:35:00,64.61,64.66,64.08,64.12,5500.0,64.61,64.66,64.08,64.12,5500.0
2013-12-17 09:40:00,64.08,64.17,63.77,63.83,15400.0,64.08,64.17,63.77,63.83,15400.0
2013-12-17 09:45:00,63.84,63.89,63.71,63.79,11200.0,63.84,63.89,63.71,63.79,11200.0
2013-12-17 09:50:00,63.79,63.84,63.63,63.75,8600.0,63.79,63.84,63.63,63.75,8600.0
2013-12-17 09:55:00,63.75,64.17,63.73,64.17,17900.0,63.75,64.17,63.73,64.17,17900.0
2013-12-17 10:00:00,64.19,64.19,63.91,63.94,29800.0,64.19,64.19,63.91,63.94,29800.0
2013-12-17 10:05:00,63.96,63.99,63.8,63.87,24300.0,63.96,63.99,63.8,63.87,24300.0
2013-12-17 10:10:00,63.88,63.94,63.7,63.78,13400.0,63.88,63.94,63.7,63.78,13400.0
2013-12-17 10:15:00,63.79,64.12,63.79,63.95,45200.0,63.79,64.12,63.79,63.95,45200.0
2013-12-17 10:20:00,63.95,64.08,63.92,64.05,39500.0,63.95,64.08,63.92,64.05,39500.0
2013-12-17 10:25:00,64.04,64.22,63.99,64.19,17400.0,64.04,64.22,63.99,64.19,17400.0
2013-12-17 10:30:00,64.19,64.21,64.07,64.21,17900.0,64.19,64.21,64.07,64.21,17900.0
2013-12-17 10:35:00,64.19,64.4,64.18,64.4,11100.0,64.19,64.4,64.18,64.4,11100.0
2013-12-17 10:40:00,64.41,64.49,64.37,64.39,11700.0,64.41,64.49,64.37,64.39,11700.0
2013-12-17 10:45:00,64.41,64.41,64.06,64.14,12900.0,64.41,64.41,64.06,64.14,12900.0
2013-12-17 10:50:00,64.14,64.23,64.09,64.23,11500.0,64.14,64.23,64.09,64.23,11500.0
2013-12-17 10:55:00,64.29,64.29,64.07,64.28,11400.0,64.29,64.29,64.07,64.28,11400.0
2013-12-17 11:00:00,64.25,64.31,64.14,64.25,10200.0,64.25,64.31,64.14,64.25,10200.0
2013-12-17 11:05:00,64.3,64.34,64.21,64.23,11600.0,64.3,64.34,64.21,64.23,11600.0
2013-12-17 11:10:00,64.24,64.28,64.16,64.2,9500.0,64.24,64.28,64.16,64.2,9500.0
2013-12-17 11:15:00,64.2,64.27,64.18,64.27,11300.0,64.2,64.27,64.18,64.27,11300.0
2013-12-17 11:20:00,64.27,64.27,64.18,64.23,5000.0,64.27,64.27,64.18,64.23,5000.0
2013-12-17 11:25:00,64.23,64.25,64.15,64.18,17500.0,64.23,64.25,64.15,64.18,17500.0
2013-12-17 11:30:00,64.24,64.24,64.18,64.19,2000.0,64.24,64.24,64.18,64.19,2000.0
2013-12-17 11:35:00,64.24,64.28,64.19,64.2,3900.0,64.24,64.28,64.19,64.2,3900.0
2013-12-17 11:40:00,64.21,64.28,64.17,64.19,7400.0,64.21,64.28,64.17,64.19,7400.0
2013-12-17 11:45:00,64.17,64.33,64.16,64.33,39800.0,64.17,64.33,64.16,64.33,39800.0
2013-12-17 11:50:00,64.34,64.38,64.26,64.31,7900.0,64.34,64.38,64.26,64.31,7900.0
2013-12-17 11:55:00,64.31,64.34,64.24,64.24,4200.0,64.31,64.34,64.24,64.24,4200.0
2013-12-17 12:00:00,64.29,64.32,64.25,64.27,4800.0,64.29,64.32,64.25,64.27,4800.0
2013-12-17 12:05:00,64.28,64.35,64.27,64.31,8000.0,64.28,64.35,64.27,64.31,8000.0
2013-12-17 12:10:00,64.34,64.53,64.31,64.46,19800.0,64.34,64.53,64.31,64.46,19800.0
2013-12-17 12:15:00,64.46,64.69,64.45,64.69,15800.0,64.46,64.69,64.45,64.69,15800.0
2013-12-17 12:20:00,64.66,64.7,64.66,64.7,7000.0,64.66,64.7,64.66,64.7,7000.0
2013-12-17 12:25:00,64.7,64.72,64.65,64.72,4200.0,64.7,64.72,64.65,64.72,4200.0
2013-12-17 12:30:00,64.73,64.88,64.7,64.82,22000.0,64.73,64.88,64.7,64.82,22000.0
2013-12-17 12:35:00,64.85,65.01,64.83,65.0,21000.0,64.85,65.01,64.83,65.0,21000.0
2013-12-17 12:40:00,64.99,64.99,64.84,64.87,8300.0,64.99,64.99,64.84,64.87,8300.0
2013-12-17 12:45:00,64.87,64.87,64.76,64.85,22900.0,64.87,64.87,64.76,64.85,22900.0
2013-12-17 12:50:00,64.85,65.07,64.84,65.07,22300.0,64.85,65.07,64.84,65.07,22300.0
2013-12-17 12:55:00,65.07,65.14,65.02,65.09,3300.0,65.07,65.14,65.02,65.09,3300.0
2013-12-17 13:00:00,65.13,65.14,65.03,65.14,8000.0,65.13,65.14,65.03,65.14,8000.0
2013-12-17 13:05:00,65.12,65.18,65.03,65.06,9000.0,65.12,65.18,65.03,65.06,9000.0
2013-12-17 13:10:00,65.04,65.12,65.0,65.12,8000.0,65.04,65.12,65.0,65.12,8000.0
2013-12-17 13:15:00,65.13,65.13,65.07,65.08,2500.0,65.13,65.13,65.07,65.08,2500.0
2013-12-17 13:20:00,65.1,65.12,64.95,64.99,10500.0,65.1,65.12,64.95,64.99,10500.0
2013-12-17 13:25:00,64.99,65.0,64.88,64.91,9500.0,64.99,65.0,64.88,64.91,9500.0
2013-12-17 13:30:00,64.95,65.05,64.92,65.03,6600.0,64.95,65.05,64.92,65.03,6600.0
2013-12-17 13:35:00,65.0,65.2,65.0,65.2,12600.0,65.0,65.2,65.0,65.2,12600.0
2013-12-17 13:40:00,65.2,65.23,65.17,65.19,9700.0,65.2,65.23,65.17,65.19,9700.0
2013-12-17 13:45:00,65.18,65.24,65.15,65.22,8900.0,65.18,65.24,65.15,65.22,8900.0
2013-12-17 13:50:00,65.21,65.24,65.17,65.21,5300.0,65.21,65.24,65.17,65.21,5300.0
2013-12-17 13:55:00,65.23,65.32,65.23,65.31,6600.0,65.23,65.32,65.23,65.31,6600.0
2013-12-17 14:00:00,65.31,65.37,65.29,65.36,13200.0,65.31,65.37,65.29,65.36,13200.0
2013-12-17 14:05:00,65.35,65.56,65.31,65.56,22100.0,65.35,65.56,65.31,65.56,22100.0
2013-12-17 14:10:00,65.6,65.81,65.57,65.7,38300.0,65.6,65.81,65.57,65.7,38300.0
2013-12-17 14:15:00,65.7,65.76,65.66,65.69,7200.0,65.7,65.76,65.66,65.69,7200.0
2013-12-17 14:20:00,65.69,65.69,65.6,65.66,11700.0,65.69,65.69,65.6,65.66,11700.0
2013-12-17 14:25:00,65.62,65.66,65.49,65.51,14900.0,65.62,65.66,65.49,65.51,14900.0
2013-12-17 14:30:00,65.5,65.57,65.46,65.57,11400.0,65.5,65.57,65.46,65.57,11400.0
2013-12-17 14:35:00,65.53,65.56,65.44,65.49,22700.0,65.53,65.56,65.44,65.49,22700.0
2013-12-17 14:40:00,65.46,65.58,65.43,65.58,5800.0,65.46,65.58,65.43,65.58,5800.0
2013-12-17 14:45:00,65.56,65.63,65.53,65.6,3700.0,65.56,65.63,65.53,65.6,3700.0
2013-12-17 14:50:00,65.58,65.59,65.48,65.52,58500.0,65.58,65.59,65.48,65.52,58500.0
2013-12-17 14:55:00,65.55,65.58,65.53,65.57,6300.0,65.55,65.58,65.53,65.57,6300.0
2013-12-17 15:00:00,65.58,65.58,65.51,65.54,7900.0,65.58,65.58,65.51,65.54,7900.0
2013-12-17 15:05:00,65.59,65.67,65.53,65.67,14200.0,65.59,65.67,65.53,65.67,14200.0
2013-12-17 15:10:00,65.67,65.67,65.61,65.64,8400.0,65.67,65.67,65.61,65.64,8400.0
2013-12-17 15:15:00,65.64,65.66,65.53,65.62,12100.0,65.64,65.66,65.53,65.62,12100.0
2013-12-17 15:20:00,65.6,65.7,65.59,65.68,12700.0,65.6,65.7,65.59,65.68,12700.0
2013-12-17 15:25:00,65.67,65.68,65.58,65.62,30800.0,65.67,65.68,65.58,65.62,30800.0
2013-12-17 15:30:00,65.61,65.65,65.5,65.52,25800.0,65.61,65.65,65.5,65.52,25800.0
2013-12-17 15:35:00,65.52,65.54,65.45,65.52,23500.0,65.52,65.54,65.45,65.52,23500.0
2013-12-17 15:40:00,65.52,65.61,65.45,65.56,44000.0,65.52,65.61,65.45,65.56,44000.0
2013-12-17 15:45:00,65.58,65.72,65.56,65.72,49000.0,65.58,65.72,65.56,65.72,49000.0
2013-12-17 15:50:00,65.7,65.74,65.6,65.67,73200.0,65.7,65.74,65.6,65.67,73200.0
2013-12-17 15:55:00,65.7,65.72,65.47,65.56,105100.0,65.7,65.72,65.47,65.56,105100.0
2013-12-18 09:30:00,66.1,66.45,66.0,66.43,35900.0,66.1,66.45,66.0,66.43,35900.0
2013-12-18 09:35:00,66.2,67.29,66.2,66.96,61300.0,66.2,67.29,66.2,66.96,61300.0
2013-12-18 09:40:00,66.96,67.61,66.96,67.58,24900.0,66.96,67.61,66.96,67.58,24900.0
2013-12-18 09:45:00,67.51,68.06,67.46,68.06,59500.0,67.51,68.06,67.46,68.06,59500.0
2013-12-18 09:50:00,68.01,68.01,67.62,67.87,52300.0,68.01,68.01,67.62,67.87,52300.0
2013-12-18 09:55:00,67.88,67.98,67.7,67.86,46500.0,67.88,67.98,67.7,67.86,46500.0
2013-12-18 10:00:00,67.86,68.07,67.82,67.89,62300.0,67.86,68.07,67.82,67.89,62300.0
2013-12-18 10:05:00,68.0,68.73,67.85,68.65,43600.0,68.0,68.73,67.85,68.65,43600.0
2013-12-18 10:10:00,68.65,68.98,68.41,68.75,82700.0,68.65,68.98,68.41,68.75,82700.0
2013-12-18 10:15:00,68.75,68.98,68.68,68.94,76900.0,68.75,68.98,68.68,68.94,76900.0
2013-12-18 10:20:00,68.97,68.97,68.73,68.92,49600.0,68.97,68.97,68.73,68.92,49600.0
2013-12-18 10:25:00,68.87,69.11,68.84,68.92,149600.0,68.87,69.11,68.84,68.92,149600.0
2013-12-18 10:30:00,68.93,69.32,68.86,69.28,60700.0,68.93,69.32,68.86,69.28,60700.0
2013-12-18 10:35:00,69.3,69.61,69.07,69.07,97100.0,69.3,69.61,69.07,69.07,97100.0
2013-12-18 10:40:00,69.1,69.43,68.99,69.38,32800.0,69.1,69.43,68.99,69.38,32800.0
2013-12-18 10:45:00,69.39,69.48,68.84,68.93,30500.0,69.39,69.48,68.84,68.93,30500.0
2013-12-18 10:50:00,68.89,69.03,68.77,68.98,24300.0,68.89,69.03,68.77,68.98,24300.0
2013-12-18 10:55:00,68.94,69.01,68.77,68.79,13400.0,68.94,69.01,68.77,68.79,13400.0
2013-12-18 11:00:00,68.74,68.81,68.54,68.54,19500.0,68.74,68.81,68.54,68.54,19500.0
2013-12-18 11:05:00,68.55,68.59,68.39,68.52,32500.0,68.55,68.59,68.39,68.52,32500.0
2013-12-18 11:10:00,68.53,68.66,68.51,68.66,25500.0,68.53,68.66,68.51,68.66,25500.0
2013-12-18 11:15:00,68.66,68.85,68.56,68.85,17100.0,68.66,68.85,68.56,68.85,17100.0
2013-12-18 11:20:00,68.85,68.92,68.79,68.81,35700.0,68.85,68.92,68.79,68.81,35700.0
2013-12-18 11:25:00,68.81,69.05,68.81,68.95,25100.0,68.81,69.05,68.81,68.95,25100.0
2013-12-18 11:30:00,69.0,69.17,68.94,69.02,27500.0,69.0,69.17,68.94,69.02,27500.0
2013-12-18 11:35:00,69.04,69.16,68.96,69.15,46700.0,69.04,69.16,68.96,69.15,46700.0
2013-12-18 11:40:00,69.16,69.16,68.89,69.07,72600.0,69.16,69.16,68.89,69.07,72600.0
2013-12-18 11:45:00,69.04,69.11,68.89,68.89,64600.0,69.04,69.11,68.89,68.89,64600.0
2013-12-18 11:50:00,68.9,68.9,68.38,68.38,34700.0,68.9,68.9,68.38,68.38,34700.0
2013-12-18 11:55:00,68.4,68.53,68.38,68.39,13500.0,68.4,68.53,68.38,68.39,13500.0
2013-12-18 12:00:00,68.4,68.42,68.27,68.32,19900.0,68.4,68.42,68.27,68.32,19900.0
2013-12-18 12:05:00,68.26,68.33,68.2,68.33,8800.0,68.26,68.33,68.2,68.33,8800.0
2013-12-18 12:10:00,68.31,68.34,68.22,68.26,13300.0,68.31,68.34,68.22,68.26,13300.0
2013-12-18 12:15:00,68.28,68.28,68.07,68.08,15200.0,68.28,68.28,68.07,68.08,15200.0
2013-12-18 12:20:00,68.11,68.18,68.06,68.12,12100.0,68.11,68.18,68.06,68.12,12100.0
2013-12-18 12:25:00,68.09,68.09,67.99,67.99,13400.0,68.09,68.09,67.99,67.99,13400.0
2013-12-18 12:30:00,68.02,68.05,67.89,67.94,16800.0,68.02,68.05,67.89,67.94,16800.0
2013-12-18 12:35:00,67.94,68.0,67.71,67.91,55200.0,67.94,68.0,67.71,67.91,55200.0
2013-12-18 12:40:00,67.87,67.96,67.84,67.92,9300.0,67.87,67.96,67.84,67.92,9300.0
2013-12-18 12:45:00,67.92,67.92,67.73,67.77,23400.0,67.92,67.92,67.73,67.77,23400.0
2013-12-18 12:50:00,67.79,67.84,67.64,67.84,21900.0,67.79,67.84,67.64,67.84,21900.0
2013-12-18 12:55:00,67.88,67.95,67.7,67.78,21500.0,67.88,67.95,67.7,67.78,21500.0
2013-12-18 13:00:00,67.79,67.79,67.62,67.68,17000.0,67.79,67.79,67.62,67.68,17000.0
2013-12-18 13:05:00,67.67,67.71,67.62,67.68,13000.0,67.67,67.71,67.62,67.68,13000.0
2013-12-18 13:10:00,67.69,67.69,67.45,67.6,26800.0,67.69,67.69,67.45,67.6,26800.0
2013-12-18 13:15:00,67.6,67.75,67.56,67.75,17400.0,67.6,67.75,67.56,67.75,17400.0
2013-12-18 13:20:00,67.75,68.15,67.66,68.05,35600.0,67.75,68.15,67.66,68.05,35600.0
2013-12-18 13:25:00,68.05,68.3,67.94,68.21,22900.0,68.05,68.3,67.94,68.21,22900.0
2013-12-18 13:30:00,68.28,68.36,67.92,67.98,34600.0,68.28,68.36,67.92,67.98,34600.0
2013-12-18 13:35:00,67.98,68.01,67.84,68.01,15900.0,67.98,68.01,67.84,68.01,15900.0
2013-12-18 13:40:00,68.01,68.01,67.85,67.88,11800.0,68.01,68.01,67.85,67.88,11800.0
2013-12-18 13:45:00,67.88,68.01,67.86,67.95,11400.0,67.88,68.01,67.86,67.95,11400.0
2013-12-18 13:50:00,67.97,68.13,67.97,68.1,10800.0,67.97,68.13,67.97,68.1,10800.0
2013-12-18 13:55:00,68.11,68.5,68.01,68.5,37300.0,68.11,68.5,68.01,68.5,37300.0
2013-12-18 14:00:00,68.23,68.78,67.32,68.49,37900.0,68.23,68.78,67.32,68.49,37900.0
2013-12-18 14:05:00,68.49,68.71,68.42,68.44,57600.0,68.49,68.71,68.42,68.44,57600.0
2013-12-18 14:10:00,68.44,68.54,67.93,67.97,26900.0,68.44,68.54,67.93,67.97,26900.0
2013-12-18 14:15:00,67.95,68.23,67.91,68.23,25100.0,67.95,68.23,67.91,68.23,25100.0
2013-12-18 14:20:00,68.25,68.48,68.16,68.47,39300.0,68.25,68.48,68.16,68.47,39300.0
2013-12-18 14:25:00,68.42,68.59,68.42,68.59,30000.0,68.42,68.59,68.42,68.59,30000.0
2013-12-18 14:30:00,68.59,68.63,68.31,68.39,53400.0,68.59,68.63,68.31,68.39,53400.0
2013-12-18 14:35:00,68.49,68.6,68.36,68.6,37800.0,68.49,68.6,68.36,68.6,37800.0
2013-12-18 14:40:00,68.6,68.6,68.38,68.43,15400.0,68.6,68.6,68.38,68.43,15400.0
2013-12-18 14:45:00,68.43,68.47,68.25,68.25,19500.0,68.43,68.47,68.25,68.25,19500.0
2013-12-18 14:50:00,68.24,68.32,68.07,68.08,37800.0,68.24,68.32,68.07,68.08,37800.0
2013-12-18 14:55:00,68.11,68.43,68.07,68.39,30200.0,68.11,68.43,68.07,68.39,30200.0
2013-12-18 15:00:00,68.39,68.4,68.02,68.05,33200.0,68.39,68.4,68.02,68.05,33200.0
2013-12-18 15:05:00,68.08,68.16,67.94,67.98,30700.0,68.08,68.16,67.94,67.98,30700.0
2013-12-18 15:10:00,67.96,68.46,67.96,68.42,47400.0,67.96,68.46,67.96,68.42,47400.0
2013-12-18 15:15:00,68.43,68.49,68.3,68.39,38500.0,68.43,68.49,68.3,68.39,38500.0
2013-12-18 15:20:00,68.38,68.47,68.31,68.37,29800.0,68.38,68.47,68.31,68.37,29800.0
2013-12-18 15:25:00,68.37,68.4,68.25,68.26,29200.0,68.37,68.4,68.25,68.26,29200.0
2013-12-18 15:30:00,68.26,68.38,68.23,68.3,86600.0,68.26,68.38,68.23,68.3,86600.0
2013-12-18 15:35:00,68.3,68.56,68.3,68.5,91700.0,68.3,68.56,68.3,68.5,91700.0
2013-12-18 15:40:00,68.49,68.66,68.47,68.6,77100.0,68.49,68.66,68.47,68.6,77100.0
2013-12-18 15:45:00,68.62,68.66,68.47,68.49,88400.0,68.62,68.66,68.47,68.49,88400.0
2013-12-18 15:50:00,68.5,68.6,68.5,68.51,79300.0,68.5,68.6,68.5,68.51,79300.0
2013-12-18 15:55:00,68.51,68.7,68.45,68.66,209800.0,68.51,68.7,68.45,68.66,209800.0
2013-12-19 09:30:00,66.99,68.62,66.99,68.08,112100.0,66.99,68.62,66.99,68.08,112100.0
2013-12-19 09:35:00,68.03,69.15,68.03,69.14,144000.0,68.03,69.15,68.03,69.14,144000.0
2013-12-19 09:40:00,69.04,69.4,68.8,69.4,104500.0,69.04,69.4,68.8,69.4,104500.0
2013-12-19 09:45:00,69.35,70.5,69.35,70.08,96800.0,69.35,70.5,69.35,70.08,96800.0
2013-12-19 09:50:00,70.08,70.11,69.4,69.97,60200.0,70.08,70.11,69.4,69.97,60200.0
2013-12-19 09:55:00,69.81,69.93,69.4,69.58,175000.0,69.81,69.93,69.4,69.58,175000.0
2013-12-19 10:00:00,69.43,69.8,69.26,69.63,179000.0,69.43,69.8,69.26,69.63,179000.0
2013-12-19 10:05:00,69.6,70.21,69.31,70.2,107800.0,69.6,70.21,69.31,70.2,107800.0
2013-12-19 10:10:00,70.2,70.33,69.77,70.26,85800.0,70.2,70.33,69.77,70.26,85800.0
2013-12-19 10:15:00,70.26,70.6,69.91,70.08,150200.0,70.26,70.6,69.91,70.08,150200.0
2013-12-19 10:20:00,70.07,70.51,70.03,70.46,341200.0,70.07,70.51,70.03,70.46,341200.0
2013-12-19 10:25:00,70.46,71.0,70.37,70.49,142600.0,70.46,71.0,70.37,70.49,142600.0
2013-12-19 10:30:00,70.45,70.55,70.12,70.32,62100.0,70.45,70.55,70.12,70.32,62100.0
2013-12-19 10:35:00,70.3,70.34,69.89,69.98,160800.0,70.3,70.34,69.89,69.98,160800.0
2013-12-19 10:40:00,69.94,70.1,69.94,70.03,54100.0,69.94,70.1,69.94,70.03,54100.0
2013-12-19 10:45:00,70.07,70.12,69.76,69.98,22600.0,70.07,70.12,69.76,69.98,22600.0
2013-12-19 10:50:00,69.97,70.05,69.9,69.99,76000.0,69.97,70.05,69.9,69.99,76000.0
2013-12-19 10:55:00,69.97,70.26,69.92,70.22,15500.0,69.97,70.26,69.92,70.22,15500.0
2013-12-19 11:00:00,70.25,70.26,70.0,70.2,12100.0,70.25,70.26,70.0,70.2,12100.0
2013-12-19 11:05:00,70.19,70.46,70.12,70.46,19400.0,70.19,70.46,70.12,70.46,19400.0
2013-12-19 11:10:00,70.44,70.45,70.32,70.34,15600.0,70.44,70.45,70.32,70.34,15600.0
2013-12-19 11:15:00,70.28,70.39,70.23,70.3,12200.0,70.28,70.39,70.23,70.3,12200.0
2013-12-19 11:20:00,70.26,70.47,70.24,70.45,32200.0,70.26,70.47,70.24,70.45,32200.0
2013-12-19 11:25:00,70.39,70.42,70.23,70.39,32700.0,70.39,70.42,70.23,70.39,32700.0
2013-12-19 11:30:00,70.37,70.49,70.22,70.28,31200.0,70.37,70.49,70.22,70.28,31200.0
2013-12-19 11:35:00,70.26,70.26,70.12,70.12,9900.0,70.26,70.26,70.12,70.12,9900.0
2013-12-19 11:40:00,70.11,70.2,69.96,70.09,57500.0,70.11,70.2,69.96,70.09,57500.0
2013-12-19 11:45:00,70.07,70.24,70.07,70.13,38600.0,70.07,70.24,70.07,70.13,38600.0
2013-12-19 11:50:00,70.14,70.21,70.14,70.2,36200.0,70.14,70.21,70.14,70.2,36200.0
2013-12-19 11:55:00,70.2,70.23,70.09,70.16,18900.0,70.2,70.23,70.09,70.16,18900.0
2013-12-19 12:00:00,70.18,70.22,70.1,70.1,9000.0,70.18,70.22,70.1,70.1,9000.0
2013-12-19 12:05:00,70.16,70.2,70.11,70.18,7300.0,70.16,70.2,70.11,70.18,7300.0
2013-12-19 12:10:00,70.2,70.23,70.13,70.18,11900.0,70.2,70.23,70.13,70.18,11900.0
2013-12-19 12:15:00,70.2,70.29,70.14,70.19,78900.0,70.2,70.29,70.14,70.19,78900.0
2013-12-19 12:20:00,70.17,70.21,70.13,70.18,7700.0,70.17,70.21,70.13,70.18,7700.0
2013-12-19 12:25:00,70.14,70.22,70.14,70.19,12000.0,70.14,70.22,70.14,70.19,12000.0
2013-12-19 12:30:00,70.19,70.24,70.18,70.24,44400.0,70.19,70.24,70.18,70.24,44400.0
2013-12-19 12:35:00,70.26,70.45,70.26,70.35,15300.0,70.26,70.45,70.26,70.35,15300.0
2013-12-19 12:40:00,70.36,70.48,70.32,70.48,11500.0,70.36,70.48,70.32,70.48,11500.0
2013-12-19 12:45:00,70.48,70.66,70.48,70.66,18500.0,70.48,70.66,70.48,70.66,18500.0
2013-12-19 12:50:00,70.68,70.71,70.6,70.62,12000.0,70.68,70.71,70.6,70.62,12000.0
2013-12-19 12:55:00,70.63,70.66,70.58,70.61,14900.0,70.63,70.66,70.58,70.61,14900.0
2013-12-19 13:00:00,70.58,70.59,70.44,70.5,19700.0,70.58,70.59,70.44,70.5,19700.0
2013-12-19 13:05:00,70.48,70.6,70.45,70.57,39200.0,70.48,70.6,70.45,70.57,39200.0
2013-12-19 13:10:00,70.57,70.6,70.43,70.54,18100.0,70.57,70.6,70.43,70.54,18100.0
2013-12-19 13:15:00,70.55,70.67,70.48,70.55,164700.0,70.55,70.67,70.48,70.55,164700.0
2013-12-19 13:20:00,70.54,70.63,70.51,70.61,20100.0,70.54,70.63,70.51,70.61,20100.0
2013-12-19 13:25:00,70.6,70.64,70.52,70.53,21500.0,70.6,70.64,70.52,70.53,21500.0
2013-12-19 13:30:00,70.53,70.57,70.48,70.5,33700.0,70.53,70.57,70.48,70.5,33700.0
2013-12-19 13:35:00,70.48,70.48,70.21,70.21,16400.0,70.48,70.48,70.21,70.21,16400.0
2013-12-19 13:40:00,70.18,70.28,70.18,70.28,14500.0,70.18,70.28,70.18,70.28,14500.0
2013-12-19 13:45:00,70.27,70.27,70.2,70.21,11900.0,70.27,70.27,70.2,70.21,11900.0
2013-12-19 13:50:00,70.21,70.28,70.2,70.23,33300.0,70.21,70.28,70.2,70.23,33300.0
2013-12-19 13:55:00,70.23,70.27,70.09,70.17,21300.0,70.23,70.27,70.09,70.17,21300.0
2013-12-19 14:00:00,70.17,70.22,69.95,70.05,26200.0,70.17,70.22,69.95,70.05,26200.0
2013-12-19 14:05:00,70.05,70.21,70.0,70.03,38000.0,70.05,70.21,70.0,70.03,38000.0
2013-12-19 14:10:00,70.05,70.05,69.97,69.97,24400.0,70.05,70.05,69.97,69.97,24400.0
2013-12-19 14:15:00,69.99,69.99,69.82,69.94,32600.0,69.99,69.99,69.82,69.94,32600.0
2013-12-19 14:20:00,69.98,70.04,69.91,70.0,18100.0,69.98,70.04,69.91,70.0,18100.0
2013-12-19 14:25:00,69.96,70.12,69.96,70.01,17500.0,69.96,70.12,69.96,70.01,17500.0
2013-12-19 14:30:00,69.99,70.06,69.96,70.01,12000.0,69.99,70.06,69.96,70.01,12000.0
2013-12-19 14:35:00,70.0,70.03,69.95,70.0,15300.0,70.0,70.03,69.95,70.0,15300.0
2013-12-19 14:40:00,70.0,70.04,69.96,70.0,17900.0,70.0,70.04,69.96,70.0,17900.0
2013-12-19 14:45:00,70.0,70.01,69.81,69.81,22500.0,70.0,70.01,69.81,69.81,22500.0
2013-12-19 14:50:00,69.81,70.0,69.74,70.0,25800.0,69.81,70.0,69.74,70.0,25800.0
2013-12-19 14:55:00,69.97,70.01,69.9,69.99,24500.0,69.97,70.01,69.9,69.99,24500.0
2013-12-19 15:00:00,69.99,70.02,69.94,69.99,24400.0,69.99,70.02,69.94,69.99,24400.0
2013-12-19 15:05:00,69.95,70.0,69.93,69.95,19900.0,69.95,70.0,69.93,69.95,19900.0
2013-12-19 15:10:00,69.95,70.02,69.95,70.0,21400.0,69.95,70.02,69.95,70.0,21400.0
2013-12-19 15:15:00,70.0,70.03,69.95,70.0,36200.0,70.0,70.03,69.95,70.0,36200.0
2013-12-19 15:20:00,70.0,70.02,69.95,69.95,30200.0,70.0,70.02,69.95,69.95,30200.0
2013-12-19 15:25:00,69.95,70.0,69.81,69.99,107500.0,69.95,70.0,69.81,69.99,107500.0
2013-12-19 15:30:00,69.96,70.01,69.92,70.0,45800.0,69.96,70.01,69.92,70.0,45800.0
2013-12-19 15:35:00,70.0,70.01,69.92,69.92,44300.0,70.0,70.01,69.92,69.92,44300.0
2013-12-19 15:40:00,69.93,70.0,69.91,69.96,54300.0,69.93,70.0,69.91,69.96,54300.0
2013-12-19 15:45:00,69.96,69.99,69.88,69.93,51100.0,69.96,69.99,69.88,69.93,51100.0
2013-12-19 15:50:00,69.93,70.0,69.89,70.0,73800.0,69.93,70.0,69.89,70.0,73800.0
2013-12-19 15:55:00,70.0,70.16,69.95,69.95,160000.0,70.0,70.16,69.95,69.95,160000.0
2013-12-20 09:30:00,70.49,70.83,69.88,70.03,424300.0,70.49,70.83,69.88,70.03,424300.0
2013-12-20 09:35:00,70.11,70.34,69.96,70.01,25300.0,70.11,70.34,69.96,70.01,25300.0
2013-12-20 09:40:00,70.02,70.48,69.95,70.25,19000.0,70.02,70.48,69.95,70.25,19000.0
2013-12-20 09:45:00,70.11,70.7,70.04,70.61,54600.0,70.11,70.7,70.04,70.61,54600.0
2013-12-20 09:50:00,70.7,70.7,70.48,70.48,23700.0,70.7,70.7,70.48,70.48,23700.0
2013-12-20 09:55:00,70.46,70.67,70.39,70.6,53000.0,70.46,70.67,70.39,70.6,53000.0
2013-12-20 10:00:00,70.66,70.67,70.5,70.59,22900.0,70.66,70.67,70.5,70.59,22900.0
2013-12-20 10:05:00,70.51,70.52,70.3,70.36,34400.0,70.51,70.52,70.3,70.36,34400.0
2013-12-20 10:10:00,70.37,70.52,70.25,70.52,33400.0,70.37,70.52,70.25,70.52,33400.0
2013-12-20 10:15:00,70.52,70.58,70.43,70.5,24100.0,70.52,70.58,70.43,70.5,24100.0
2013-12-20 10:20:00,70.51,70.55,70.42,70.46,38300.0,70.51,70.55,70.42,70.46,38300.0
2013-12-20 10:25:00,70.46,70.55,70.45,70.53,33900.0,70.46,70.55,70.45,70.53,33900.0
2013-12-20 10:30:00,70.51,70.64,70.46,70.62,69800.0,70.51,70.64,70.46,70.62,69800.0
2013-12-20 10:35:00,70.62,70.74,70.48,70.62,23200.0,70.62,70.74,70.48,70.62,23200.0
2013-12-20 10:40:00,70.61,70.65,70.48,70.56,22500.0,70.61,70.65,70.48,70.56,22500.0
2013-12-20 10:45:00,70.52,70.54,70.47,70.52,9600.0,70.52,70.54,70.47,70.52,9600.0
2013-12-20 10:50:00,70.51,70.51,70.36,70.39,10100.0,70.51,70.51,70.36,70.39,10100.0
2013-12-20 10:55:00,70.44,70.56,70.37,70.37,36100.0,70.44,70.56,70.37,70.37,36100.0
2013-12-20 11:00:00,70.36,70.46,70.34,70.35,11900.0,70.36,70.46,70.34,70.35,11900.0
2013-12-20 11:05:00,70.41,70.54,70.35,70.53,12600.0,70.41,70.54,70.35,70.53,12600.0
2013-12-20 11:10:00,70.51,70.58,70.43,70.58,28900.0,70.51,70.58,70.43,70.58,28900.0
2013-12-20 11:15:00,70.59,70.64,70.55,70.57,25700.0,70.59,70.64,70.55,70.57,25700.0
2013-12-20 11:20:00,70.58,70.72,70.47,70.62,32900.0,70.58,70.72,70.47,70.62,32900.0
2013-12-20 11:25:00,70.63,70.75,70.4,70.4,53500.0,70.63,70.75,70.4,70.4,53500.0
2013-12-20 11:30:00,70.4,70.67,70.34,70.61,51800.0,70.4,70.67,70.34,70.61,51800.0
2013-12-20 11:35:00,70.57,70.61,70.45,70.51,16700.0,70.57,70.61,70.45,70.51,16700.0
2013-12-20 11:40:00,70.47,70.63,70.46,70.63,44100.0,70.47,70.63,70.46,70.63,44100.0
2013-12-20 11:45:00,70.6,70.85,70.59,70.85,104700.0,70.6,70.85,70.59,70.85,104700.0
2013-12-20 11:50:00,70.77,71.09,70.77,71.04,20400.0,70.77,71.09,70.77,71.04,20400.0
2013-12-20 11:55:00,71.04,71.38,71.04,71.38,14500.0,71.04,71.38,71.04,71.38,14500.0
2013-12-20 12:00:00,71.39,71.44,71.21,71.22,15800.0,71.39,71.44,71.21,71.22,15800.0
2013-12-20 12:05:00,71.27,71.28,71.15,71.2,11700.0,71.27,71.28,71.15,71.2,11700.0
2013-12-20 12:10:00,71.2,71.29,71.17,71.26,19000.0,71.2,71.29,71.17,71.26,19000.0
2013-12-20 12:15:00,71.28,71.4,71.22,71.36,23600.0,71.28,71.4,71.22,71.36,23600.0
2013-12-20 12:20:00,71.36,71.36,71.22,71.25,8400.0,71.36,71.36,71.22,71.25,8400.0
2013-12-20 12:25:00,71.26,71.35,71.22,71.28,6800.0,71.26,71.35,71.22,71.28,6800.0
2013-12-20 12:30:00,71.28,71.44,71.28,71.43,9600.0,71.28,71.44,71.28,71.43,9600.0
2013-12-20 12:35:00,71.4,71.49,71.4,71.47,6200.0,71.4,71.49,71.4,71.47,6200.0
2013-12-20 12:40:00,71.47,71.48,71.44,71.45,5300.0,71.47,71.48,71.44,71.45,5300.0
2013-12-20 12:45:00,71.45,71.45,71.35,71.35,15100.0,71.45,71.45,71.35,71.35,15100.0
2013-12-20 12:50:00,71.35,71.45,71.33,71.36,12200.0,71.35,71.45,71.33,71.36,12200.0
2013-12-20 12:55:00,71.37,71.38,71.22,71.22,9400.0,71.37,71.38,71.22,71.22,9400.0
2013-12-20 13:00:00,71.22,71.36,71.22,71.36,7400.0,71.22,71.36,71.22,71.36,7400.0
2013-12-20 13:05:00,71.32,71.49,71.32,71.49,9900.0,71.32,71.49,71.32,71.49,9900.0
2013-12-20 13:10:00,71.47,71.55,71.46,71.54,9000.0,71.47,71.55,71.46,71.54,9000.0
2013-12-20 13:15:00,71.55,71.7,71.55,71.59,17900.0,71.55,71.7,71.55,71.59,17900.0
2013-12-20 13:20:00,71.61,71.79,71.6,71.75,9000.0,71.61,71.79,71.6,71.75,9000.0
2013-12-20 13:25:00,71.75,71.81,71.59,71.81,18700.0,71.75,71.81,71.59,71.81,18700.0
2013-12-20 13:30:00,71.81,71.88,71.74,71.82,13400.0,71.81,71.88,71.74,71.82,13400.0
2013-12-20 13:35:00,71.81,71.86,71.73,71.76,7400.0,71.81,71.86,71.73,71.76,7400.0
2013-12-20 13:40:00,71.76,71.78,71.69,71.73,5500.0,71.76,71.78,71.69,71.73,5500.0
2013-12-20 13:45:00,71.73,71.88,71.71,71.86,11400.0,71.73,71.88,71.71,71.86,11400.0
2013-12-20 13:50:00,71.86,71.9,71.79,71.9,11000.0,71.86,71.9,71.79,71.9,11000.0
2013-12-20 13:55:00,71.86,71.91,71.83,71.91,12100.0,71.86,71.91,71.83,71.91,12100.0
2013-12-20 14:00:00,71.92,71.93,71.79,71.81,14600.0,71.92,71.93,71.79,71.81,14600.0
2013-12-20 14:05:00,71.81,71.94,71.81,71.87,13500.0,71.81,71.94,71.81,71.87,13500.0
2013-12-20 14:10:00,71.86,71.88,71.67,71.67,12400.0,71.86,71.88,71.67,71.67,12400.0
2013-12-20 14:15:00,71.67,71.72,71.66,71.68,10800.0,71.67,71.72,71.66,71.68,10800.0
2013-12-20 14:20:00,71.68,71.69,71.58,71.63,13100.0,71.68,71.69,71.58,71.63,13100.0
2013-12-20 14:25:00,71.62,71.64,71.45,71.48,12800.0,71.62,71.64,71.45,71.48,12800.0
2013-12-20 14:30:00,71.46,71.73,71.45,71.68,25400.0,71.46,71.73,71.45,71.68,25400.0
2013-12-20 14:35:00,71.7,71.7,71.56,71.63,12600.0,71.7,71.7,71.56,71.63,12600.0
2013-12-20 14:40:00,71.59,71.6,71.49,71.51,15000.0,71.59,71.6,71.49,71.51,15000.0
2013-12-20 14:45:00,71.51,71.57,71.34,71.35,19500.0,71.51,71.57,71.34,71.35,19500.0
2013-12-20 14:50:00,71.36,71.44,71.33,71.38,17400.0,71.36,71.44,71.33,71.38,17400.0
2013-12-20 14:55:00,71.4,71.4,71.17,71.17,12000.0,71.4,71.4,71.17,71.17,12000.0
2013-12-20 15:00:00,71.2,71.26,71.15,71.21,16000.0,71.2,71.26,71.15,71.21,16000.0
2013-12-20 15:05:00,71.24,71.41,71.23,71.29,15400.0,71.24,71.41,71.23,71.29,15400.0
2013-12-20 15:10:00,71.3,71.54,71.27,71.54,19600.0,71.3,71.54,71.27,71.54,19600.0
2013-12-20 15:15:00,71.54,71.54,71.39,71.44,17500.0,71.54,71.54,71.39,71.44,17500.0
2013-12-20 15:20:00,71.48,71.5,71.41,71.48,21500.0,71.48,71.5,71.41,71.48,21500.0
2013-12-20 15:25:00,71.48,71.7,71.47,71.7,33500.0,71.48,71.7,71.47,71.7,33500.0
2013-12-20 15:30:00,71.69,71.79,71.57,71.57,30700.0,71.69,71.79,71.57,71.57,30700.0
2013-12-20 15:35:00,71.58,71.72,71.57,71.67,25200.0,71.58,71.72,71.57,71.67,25200.0
2013-12-20 15:40:00,71.67,71.76,71.65,71.7,44000.0,71.67,71.76,71.65,71.7,44000.0
2013-12-20 15:45:00,71.7,71.81,71.68,71.73,64000.0,71.7,71.81,71.68,71.73,64000.0
2013-12-20 15:50:00,71.74,71.86,71.73,71.78,84100.0,71.74,71.86,71.73,71.78,84100.0
2013-12-20 15:55:00,71.79,71.89,71.74,71.84,189800.0,71.79,71.89,71.74,71.84,189800.0
2013-12-23 09:30:00,72.4,72.99,72.0,72.71,54200.0,72.4,72.99,72.0,72.71,54200.0
2013-12-23 09:35:00,72.45,72.83,72.45,72.64,19900.0,72.45,72.83,72.45,72.64,19900.0
2013-12-23 09:40:00,72.54,72.75,72.23,72.39,38400.0,72.54,72.75,72.23,72.39,38400.0
2013-12-23 09:45:00,72.39,73.12,72.38,73.01,38700.0,72.39,73.12,72.38,73.01,38700.0
2013-12-23 09:50:00,72.92,73.24,72.85,73.16,25800.0,72.92,73.24,72.85,73.16,25800.0
2013-12-23 09:55:00,73.13,73.15,72.82,72.82,20200.0,73.13,73.15,72.82,72.82,20200.0
2013-12-23 10:00:00,72.78,72.88,72.69,72.86,20500.0,72.78,72.88,72.69,72.86,20500.0
2013-12-23 10:05:00,72.83,73.0,72.73,72.96,16200.0,72.83,73.0,72.73,72.96,16200.0
2013-12-23 10:10:00,72.97,73.24,72.97,73.2,19100.0,72.97,73.24,72.97,73.2,19100.0
2013-12-23 10:15:00,73.21,73.3,73.08,73.16,60200.0,73.21,73.3,73.08,73.16,60200.0
2013-12-23 10:20:00,73.17,73.27,72.97,73.19,25400.0,73.17,73.27,72.97,73.19,25400.0
2013-12-23 10:25:00,73.12,73.4,73.11,73.4,23400.0,73.12,73.4,73.11,73.4,23400.0
2013-12-23 10:30:00,73.31,73.6,73.27,73.43,18700.0,73.31,73.6,73.27,73.43,18700.0
2013-12-23 10:35:00,73.54,73.59,73.18,73.19,25100.0,73.54,73.59,73.18,73.19,25100.0
2013-12-23 10:40:00,73.19,73.34,73.1,73.16,5800.0,73.19,73.34,73.1,73.16,5800.0
2013-12-23 10:45:00,73.15,73.18,73.0,73.18,12800.0,73.15,73.18,73.0,73.18,12800.0
2013-12-23 10:50:00,73.23,73.23,73.04,73.19,7400.0,73.23,73.23,73.04,73.19,7400.0
2013-12-23 10:55:00,73.15,73.2,73.0,73.04,8400.0,73.15,73.2,73.0,73.04,8400.0
2013-12-23 11:00:00,73.04,73.12,73.0,73.1,11400.0,73.04,73.12,73.0,73.1,11400.0
2013-12-23 11:05:00,73.08,73.22,73.01,73.1,10100.0,73.08,73.22,73.01,73.1,10100.0
2013-12-23 11:10:00,73.09,73.23,73.08,73.15,13700.0,73.09,73.23,73.08,73.15,13700.0
2013-12-23 11:15:00,73.17,73.23,73.1,73.12,9000.0,73.17,73.23,73.1,73.12,9000.0
2013-12-23 11:20:00,73.08,73.17,73.04,73.07,8100.0,73.08,73.17,73.04,73.07,8100.0
2013-12-23 11:25:00,73.07,73.29,73.04,73.29,6200.0,73.07,73.29,73.04,73.29,6200.0
2013-12-23 11:30:00,73.29,73.32,73.18,73.32,11600.0,73.29,73.32,73.18,73.32,11600.0
2013-12-23 11:35:00,73.25,73.31,73.22,73.29,11600.0,73.25,73.31,73.22,73.29,11600.0
2013-12-23 11:40:00,73.27,73.32,73.22,73.3,5500.0,73.27,73.32,73.22,73.3,5500.0
2013-12-23 11:45:00,73.25,73.35,73.13,73.16,12600.0,73.25,73.35,73.13,73.16,12600.0
2013-12-23 11:50:00,73.17,73.36,73.16,73.31,11800.0,73.17,73.36,73.16,73.31,11800.0
2013-12-23 11:55:00,73.33,73.44,73.26,73.32,9700.0,73.33,73.44,73.26,73.32,9700.0
2013-12-23 12:00:00,73.31,73.31,73.15,73.15,7700.0,73.31,73.31,73.15,73.15,7700.0
2013-12-23 12:05:00,73.15,73.23,73.09,73.19,9900.0,73.15,73.23,73.09,73.19,9900.0
2013-12-23 12:10:00,73.11,73.21,73.09,73.1,8400.0,73.11,73.21,73.09,73.1,8400.0
2013-12-23 12:15:00,73.06,73.13,72.98,73.03,11200.0,73.06,73.13,72.98,73.03,11200.0
2013-12-23 12:20:00,73.01,73.01,72.89,72.96,8300.0,73.01,73.01,72.89,72.96,8300.0
2013-12-23 12:25:00,72.97,73.13,72.97,73.13,11800.0,72.97,73.13,72.97,73.13,11800.0
2013-12-23 12:30:00,73.13,73.13,72.9,72.96,5800.0,73.13,73.13,72.9,72.96,5800.0
2013-12-23 12:35:00,72.92,73.04,72.92,72.92,7000.0,72.92,73.04,72.92,72.92,7000.0
2013-12-23 12:40:00,72.92,73.0,72.86,72.86,22500.0,72.92,73.0,72.86,72.86,22500.0
2013-12-23 12:45:00,72.9,73.05,72.86,73.05,30400.0,72.9,73.05,72.86,73.05,30400.0
2013-12-23 12:50:00,72.99,73.07,72.91,72.95,7200.0,72.99,73.07,72.91,72.95,7200.0
2013-12-23 12:55:00,72.96,72.96,72.84,72.84,4800.0,72.96,72.96,72.84,72.84,4800.0
2013-12-23 13:00:00,72.9,72.9,72.74,72.76,9500.0,72.9,72.9,72.74,72.76,9500.0
2013-12-23 13:05:00,72.77,72.8,72.75,72.76,8400.0,72.77,72.8,72.75,72.76,8400.0
2013-12-23 13:10:00,72.79,72.8,72.76,72.8,10300.0,72.79,72.8,72.76,72.8,10300.0
2013-12-23 13:15:00,72.77,72.79,72.75,72.75,6500.0,72.77,72.79,72.75,72.75,6500.0
2013-12-23 13:20:00,72.8,72.8,72.74,72.74,11300.0,72.8,72.8,72.74,72.74,11300.0
2013-12-23 13:25:00,72.75,72.76,72.72,72.74,6300.0,72.75,72.76,72.72,72.74,6300.0
2013-12-23 13:30:00,72.8,72.8,72.76,72.79,10500.0,72.8,72.8,72.76,72.79,10500.0
2013-12-23 13:35:00,72.8,72.8,72.76,72.8,8500.0,72.8,72.8,72.76,72.8,8500.0
2013-12-23 13:40:00,72.79,72.8,72.74,72.76,11000.0,72.79,72.8,72.74,72.76,11000.0
2013-12-23 13:45:00,72.78,72.8,72.71,72.71,17200.0,72.78,72.8,72.71,72.71,17200.0
2013-12-23 13:50:00,72.74,72.74,72.6,72.63,14100.0,72.74,72.74,72.6,72.63,14100.0
2013-12-23 13:55:00,72.64,72.8,72.64,72.76,16000.0,72.64,72.8,72.64,72.76,16000.0
2013-12-23 14:00:00,72.76,72.8,72.7,72.7,7700.0,72.76,72.8,72.7,72.7,7700.0
2013-12-23 14:05:00,72.74,72.78,72.62,72.66,10300.0,72.74,72.78,72.62,72.66,10300.0
2013-12-23 14:10:00,72.66,72.76,72.63,72.73,8500.0,72.66,72.76,72.63,72.73,8500.0
2013-12-23 14:15:00,72.75,72.8,72.68,72.69,6100.0,72.75,72.8,72.68,72.69,6100.0
2013-12-23 14:20:00,72.71,72.78,72.67,72.77,14000.0,72.71,72.78,72.67,72.77,14000.0
2013-12-23 14:25:00,72.78,72.89,72.68,72.68,9800.0,72.78,72.89,72.68,72.68,9800.0
2013-12-23 14:30:00,72.65,72.9,72.65,72.8,14400.0,72.65,72.9,72.65,72.8,14400.0
2013-12-23 14:35:00,72.82,72.92,72.78,72.91,14700.0,72.82,72.92,72.78,72.91,14700.0
2013-12-23 14:40:00,72.93,72.99,72.86,72.96,14800.0,72.93,72.99,72.86,72.96,14800.0
2013-12-23 14:45:00,72.97,73.12,72.97,73.04,14700.0,72.97,73.12,72.97,73.04,14700.0
2013-12-23 14:50:00,73.06,73.11,73.02,73.05,18000.0,73.06,73.11,73.02,73.05,18000.0
2013-12-23 14:55:00,73.03,73.17,73.01,73.17,15600.0,73.03,73.17,73.01,73.17,15600.0
2013-12-23 15:00:00,73.16,73.25,73.13,73.25,19700.0,73.16,73.25,73.13,73.25,19700.0
2013-12-23 15:05:00,73.23,73.53,73.2,73.5,45800.0,73.23,73.53,73.2,73.5,45800.0
2013-12-23 15:10:00,73.48,73.62,73.29,73.43,62800.0,73.48,73.62,73.29,73.43,62800.0
2013-12-23 15:15:00,73.43,73.62,73.39,73.44,44200.0,73.43,73.62,73.39,73.44,44200.0
2013-12-23 15:20:00,73.43,73.46,73.19,73.34,41900.0,73.43,73.46,73.19,73.34,41900.0
2013-12-23 15:25:00,73.34,73.8,73.33,73.8,43400.0,73.34,73.8,73.33,73.8,43400.0
2013-12-23 15:30:00,73.78,73.89,73.34,73.34,49900.0,73.78,73.89,73.34,73.34,49900.0
2013-12-23 15:35:00,73.36,73.53,73.32,73.45,47300.0,73.36,73.53,73.32,73.45,47300.0
2013-12-23 15:40:00,73.45,73.5,73.39,73.47,41200.0,73.45,73.5,73.39,73.47,41200.0
2013-12-23 15:45:00,73.43,73.62,73.38,73.62,60000.0,73.43,73.62,73.38,73.62,60000.0
2013-12-23 15:50:00,73.59,73.59,73.42,73.5,53300.0,73.59,73.59,73.42,73.5,53300.0
2013-12-23 15:55:00,73.49,73.52,73.42,73.49,108400.0,73.49,73.52,73.42,73.49,108400.0
2013-12-24 09:30:00,73.5,73.78,73.42,73.62,20900.0,73.5,73.78,73.42,73.62,20900.0
2013-12-24 09:35:00,73.64,73.64,73.36,73.37,1800.0,73.64,73.64,73.36,73.37,1800.0
2013-12-24 09:40:00,73.57,73.57,73.24,73.36,8100.0,73.57,73.57,73.24,73.36,8100.0
2013-12-24 09:45:00,73.31,73.36,72.84,73.02,22000.0,73.31,73.36,72.84,73.02,22000.0
2013-12-24 09:50:00,73.0,73.37,73.0,73.04,18000.0,73.0,73.37,73.0,73.04,18000.0
2013-12-24 09:55:00,73.04,73.36,73.01,73.12,20400.0,73.04,73.36,73.01,73.12,20400.0
2013-12-24 10:00:00,73.18,73.63,73.14,73.63,16700.0,73.18,73.63,73.14,73.63,16700.0
2013-12-24 10:05:00,73.52,73.69,73.24,73.24,12100.0,73.52,73.69,73.24,73.24,12100.0
2013-12-24 10:10:00,73.25,73.27,73.15,73.15,7400.0,73.25,73.27,73.15,73.15,7400.0
2013-12-24 10:15:00,73.16,73.49,73.16,73.48,8800.0,73.16,73.49,73.16,73.48,8800.0
2013-12-24 10:20:00,73.49,73.78,73.49,73.6,9800.0,73.49,73.78,73.49,73.6,9800.0
2013-12-24 10:25:00,73.65,73.66,73.46,73.55,7400.0,73.65,73.66,73.46,73.55,7400.0
2013-12-24 10:30:00,73.54,73.65,73.5,73.55,5800.0,73.54,73.65,73.5,73.55,5800.0
2013-12-24 10:35:00,73.56,73.68,73.52,73.56,22200.0,73.56,73.68,73.52,73.56,22200.0
2013-12-24 10:40:00,73.54,73.64,73.39,73.42,6900.0,73.54,73.64,73.39,73.42,6900.0
2013-12-24 10:45:00,73.42,73.5,73.38,73.4,7000.0,73.42,73.5,73.38,73.4,7000.0
2013-12-24 10:50:00,73.4,73.4,73.17,73.24,9600.0,73.4,73.4,73.17,73.24,9600.0
2013-12-24 10:55:00,73.28,73.33,73.17,73.28,3900.0,73.28,73.33,73.17,73.28,3900.0
2013-12-24 11:00:00,73.32,73.53,73.24,73.49,14600.0,73.32,73.53,73.24,73.49,14600.0
2013-12-24 11:05:00,73.42,73.48,73.39,73.43,11500.0,73.42,73.48,73.39,73.43,11500.0
2013-12-24 11:10:00,73.42,73.55,73.41,73.48,6200.0,73.42,73.55,73.41,73.48,6200.0
2013-12-24 11:15:00,73.49,73.75,73.49,73.71,9700.0,73.49,73.75,73.49,73.71,9700.0
2013-12-24 11:20:00,73.71,73.87,73.7,73.78,10100.0,73.71,73.87,73.7,73.78,10100.0
2013-12-24 11:25:00,73.78,73.82,73.73,73.78,10600.0,73.78,73.82,73.73,73.78,10600.0
2013-12-24 11:30:00,73.73,73.77,73.63,73.68,5400.0,73.73,73.77,73.63,73.68,5400.0
2013-12-24 11:35:00,73.72,73.8,73.71,73.73,5700.0,73.72,73.8,73.71,73.73,5700.0
2013-12-24 11:40:00,73.75,73.82,73.73,73.81,8200.0,73.75,73.82,73.73,73.81,8200.0
2013-12-24 11:45:00,73.78,73.78,73.61,73.65,5200.0,73.78,73.78,73.61,73.65,5200.0
2013-12-24 11:50:00,73.72,73.73,73.61,73.63,7000.0,73.72,73.73,73.61,73.63,7000.0
2013-12-24 11:55:00,73.63,73.67,73.57,73.58,7300.0,73.63,73.67,73.57,73.58,7300.0
2013-12-24 12:00:00,73.57,73.6,73.46,73.49,8300.0,73.57,73.6,73.46,73.49,8300.0
2013-12-24 12:05:00,73.49,73.49,73.3,73.34,13000.0,73.49,73.49,73.3,73.34,13000.0
2013-12-24 12:10:00,73.33,73.36,73.13,73.13,10100.0,73.33,73.36,73.13,73.13,10100.0
2013-12-24 12:15:00,73.16,73.21,73.09,73.12,10000.0,73.16,73.21,73.09,73.12,10000.0
2013-12-24 12:20:00,73.15,73.15,72.97,72.97,10700.0,73.15,73.15,72.97,72.97,10700.0
2013-12-24 12:25:00,72.99,73.05,72.94,72.95,14400.0,72.99,73.05,72.94,72.95,14400.0
2013-12-24 12:30:00,72.98,73.09,72.98,73.03,13500.0,72.98,73.09,72.98,73.03,13500.0
2013-12-24 12:35:00,72.98,73.2,72.96,73.2,20000.0,72.98,73.2,72.96,73.2,20000.0
2013-12-24 12:40:00,73.21,73.29,73.1,73.26,14600.0,73.21,73.29,73.1,73.26,14600.0
2013-12-24 12:45:00,73.26,73.46,73.26,73.44,20500.0,73.26,73.46,73.26,73.44,20500.0
2013-12-24 12:50:00,73.44,73.59,73.41,73.59,19200.0,73.44,73.59,73.41,73.59,19200.0
2013-12-24 12:55:00,73.6,73.61,73.43,73.49,27700.0,73.6,73.61,73.43,73.49,27700.0
2013-12-26 09:30:00,73.35,73.95,73.35,73.75,8400.0,73.35,73.95,73.35,73.75,8400.0
2013-12-26 09:35:00,73.94,74.0,72.97,73.44,76700.0,73.94,74.0,72.97,73.44,76700.0
2013-12-26 09:40:00,73.33,73.5,73.01,73.26,8900.0,73.33,73.5,73.01,73.26,8900.0
2013-12-26 09:45:00,73.28,73.53,73.24,73.41,16200.0,73.28,73.53,73.24,73.41,16200.0
2013-12-26 09:50:00,73.41,73.41,72.96,73.08,14500.0,73.41,73.41,72.96,73.08,14500.0
2013-12-26 09:55:00,73.11,73.11,72.76,72.88,11400.0,73.11,73.11,72.76,72.88,11400.0
2013-12-26 10:00:00,72.91,73.1,72.88,73.03,8800.0,72.91,73.1,72.88,73.03,8800.0
2013-12-26 10:05:00,73.06,73.15,72.95,73.15,6800.0,73.06,73.15,72.95,73.15,6800.0
2013-12-26 10:10:00,73.17,73.41,73.12,73.24,24000.0,73.17,73.41,73.12,73.24,24000.0
2013-12-26 10:15:00,73.24,73.61,73.24,73.61,8100.0,73.24,73.61,73.24,73.61,8100.0
2013-12-26 10:20:00,73.57,73.81,73.51,73.77,9900.0,73.57,73.81,73.51,73.77,9900.0
2013-12-26 10:25:00,73.84,73.93,73.75,73.91,11900.0,73.84,73.93,73.75,73.91,11900.0
2013-12-26 10:30:00,73.92,74.01,73.89,74.01,16800.0,73.92,74.01,73.89,74.01,16800.0
2013-12-26 10:35:00,74.04,74.05,73.95,73.95,9300.0,74.04,74.05,73.95,73.95,9300.0
2013-12-26 10:40:00,73.95,73.97,73.89,73.95,18200.0,73.95,73.97,73.89,73.95,18200.0
2013-12-26 10:45:00,73.93,73.94,73.81,73.84,6900.0,73.93,73.94,73.81,73.84,6900.0
2013-12-26 10:50:00,73.82,73.9,73.78,73.89,14400.0,73.82,73.9,73.78,73.89,14400.0
2013-12-26 10:55:00,73.82,73.95,73.82,73.94,11200.0,73.82,73.95,73.82,73.94,11200.0
2013-12-26 11:00:00,73.89,73.92,73.83,73.83,4400.0,73.89,73.92,73.83,73.83,4400.0
2013-12-26 11:05:00,73.84,73.89,73.82,73.89,5100.0,73.84,73.89,73.82,73.89,5100.0
2013-12-26 11:10:00,73.84,73.96,73.81,73.94,16400.0,73.84,73.96,73.81,73.94,16400.0
2013-12-26 11:15:00,73.96,73.96,73.84,73.84,24500.0,73.96,73.96,73.84,73.84,24500.0
2013-12-26 11:20:00,73.85,73.9,73.8,73.81,5400.0,73.85,73.9,73.8,73.81,5400.0
2013-12-26 11:25:00,73.84,73.89,73.8,73.84,5300.0,73.84,73.89,73.8,73.84,5300.0
2013-12-26 11:30:00,73.84,73.84,73.77,73.81,3600.0,73.84,73.84,73.77,73.81,3600.0
2013-12-26 11:35:00,73.78,73.85,73.69,73.69,7000.0,73.78,73.85,73.69,73.69,7000.0
2013-12-26 11:40:00,73.7,73.8,73.56,73.66,3700.0,73.7,73.8,73.56,73.66,3700.0
2013-12-26 11:45:00,73.65,73.66,73.56,73.58,4100.0,73.65,73.66,73.56,73.58,4100.0
2013-12-26 11:50:00,73.56,73.66,73.55,73.64,4500.0,73.56,73.66,73.55,73.64,4500.0
2013-12-26 11:55:00,73.63,73.66,73.55,73.59,9500.0,73.63,73.66,73.55,73.59,9500.0
2013-12-26 12:00:00,73.58,73.67,73.57,73.65,14300.0,73.58,73.67,73.57,73.65,14300.0
2013-12-26 12:05:00,73.65,73.66,73.56,73.59,5600.0,73.65,73.66,73.56,73.59,5600.0
2013-12-26 12:10:00,73.69,73.69,73.58,73.59,2300.0,73.69,73.69,73.58,73.59,2300.0
2013-12-26 12:15:00,73.69,73.75,73.62,73.66,8500.0,73.69,73.75,73.62,73.66,8500.0
2013-12-26 12:20:00,73.74,73.74,73.61,73.63,3500.0,73.74,73.74,73.61,73.63,3500.0
2013-12-26 12:25:00,73.62,73.69,73.61,73.67,4400.0,73.62,73.69,73.61,73.67,4400.0
2013-12-26 12:30:00,73.67,73.76,73.66,73.75,5700.0,73.67,73.76,73.66,73.75,5700.0
2013-12-26 12:35:00,73.76,73.76,73.63,73.67,4600.0,73.76,73.76,73.63,73.67,4600.0
2013-12-26 12:40:00,73.63,73.75,73.63,73.7,5600.0,73.63,73.75,73.63,73.7,5600.0
2013-12-26 12:45:00,73.76,73.76,73.67,73.67,3900.0,73.76,73.76,73.67,73.67,3900.0
2013-12-26 12:50:00,73.66,73.7,73.59,73.59,4100.0,73.66,73.7,73.59,73.59,4100.0
2013-12-26 12:55:00,73.65,73.65,73.58,73.65,2900.0,73.65,73.65,73.58,73.65,2900.0
2013-12-26 13:00:00,73.65,73.68,73.59,73.62,7500.0,73.65,73.68,73.59,73.62,7500.0
2013-12-26 13:05:00,73.68,73.69,73.61,73.67,6800.0,73.68,73.69,73.61,73.67,6800.0
2013-12-26 13:10:00,73.71,73.74,73.62,73.69,6500.0,73.71,73.74,73.62,73.69,6500.0
2013-12-26 13:15:00,73.69,73.71,73.62,73.66,2300.0,73.69,73.71,73.62,73.66,2300.0
2013-12-26 13:20:00,73.69,73.69,73.59,73.59,3700.0,73.69,73.69,73.59,73.59,3700.0
2013-12-26 13:25:00,73.59,73.7,73.58,73.61,4200.0,73.59,73.7,73.58,73.61,4200.0
2013-12-26 13:30:00,73.61,73.66,73.6,73.66,5200.0,73.61,73.66,73.6,73.66,5200.0
2013-12-26 13:35:00,73.66,73.73,73.62,73.63,2700.0,73.66,73.73,73.62,73.63,2700.0
2013-12-26 13:40:00,73.7,73.7,73.61,73.63,5300.0,73.7,73.7,73.61,73.63,5300.0
2013-12-26 13:45:00,73.65,73.7,73.65,73.67,4300.0,73.65,73.7,73.65,73.67,4300.0
2013-12-26 13:50:00,73.7,73.77,73.68,73.7,4500.0,73.7,73.77,73.68,73.7,4500.0
2013-12-26 13:55:00,73.73,73.74,73.67,73.7,4800.0,73.73,73.74,73.67,73.7,4800.0
2013-12-26 14:00:00,73.71,73.76,73.7,73.72,5500.0,73.71,73.76,73.7,73.72,5500.0
2013-12-26 14:05:00,73.72,73.76,73.68,73.76,4100.0,73.72,73.76,73.68,73.76,4100.0
2013-12-26 14:10:00,73.77,73.82,73.69,73.8,5600.0,73.77,73.82,73.69,73.8,5600.0
2013-12-26 14:15:00,73.81,73.81,73.74,73.77,7700.0,73.81,73.81,73.74,73.77,7700.0
2013-12-26 14:20:00,73.76,73.78,73.73,73.76,4700.0,73.76,73.78,73.73,73.76,4700.0
2013-12-26 14:25:00,73.74,73.76,73.71,73.73,5400.0,73.74,73.76,73.71,73.73,5400.0
2013-12-26 14:30:00,73.75,73.81,73.73,73.81,7100.0,73.75,73.81,73.73,73.81,7100.0
2013-12-26 14:35:00,73.78,73.81,73.75,73.78,5400.0,73.78,73.81,73.75,73.78,5400.0
2013-12-26 14:40:00,73.78,73.8,73.75,73.75,2800.0,73.78,73.8,73.75,73.75,2800.0
2013-12-26 14:45:00,73.75,73.76,73.68,73.72,7000.0,73.75,73.76,73.68,73.72,7000.0
2013-12-26 14:50:00,73.75,73.77,73.71,73.74,5900.0,73.75,73.77,73.71,73.74,5900.0
2013-12-26 14:55:00,73.75,73.78,73.73,73.75,4700.0,73.75,73.78,73.73,73.75,4700.0
2013-12-26 15:00:00,73.74,73.8,73.74,73.8,5400.0,73.74,73.8,73.74,73.8,5400.0
2013-12-26 15:05:00,73.79,73.88,73.77,73.79,12000.0,73.79,73.88,73.77,73.79,12000.0
2013-12-26 15:10:00,73.76,73.77,73.7,73.7,10600.0,73.76,73.77,73.7,73.7,10600.0
2013-12-26 15:15:00,73.73,73.78,73.69,73.74,11700.0,73.73,73.78,73.69,73.74,11700.0
2013-12-26 15:20:00,73.74,73.76,73.68,73.69,13000.0,73.74,73.76,73.68,73.69,13000.0
2013-12-26 15:25:00,73.7,73.72,73.66,73.7,12900.0,73.7,73.72,73.66,73.7,12900.0
2013-12-26 15:30:00,73.68,73.73,73.66,73.68,13600.0,73.68,73.73,73.66,73.68,13600.0
2013-12-26 15:35:00,73.71,73.71,73.63,73.63,20800.0,73.71,73.71,73.63,73.63,20800.0
2013-12-26 15:40:00,73.64,73.77,73.58,73.73,24000.0,73.64,73.77,73.58,73.73,24000.0
2013-12-26 15:45:00,73.73,73.75,73.65,73.68,14000.0,73.73,73.75,73.65,73.68,14000.0
2013-12-26 15:50:00,73.66,73.79,73.66,73.76,28000.0,73.66,73.79,73.66,73.76,28000.0
2013-12-26 15:55:00,73.77,73.82,73.72,73.8,47300.0,73.77,73.82,73.72,73.8,47300.0
2013-12-27 09:30:00,73.82,74.01,73.4,73.55,28800.0,73.82,74.01,73.4,73.55,28800.0
2013-12-27 09:35:00,73.59,73.71,73.41,73.58,8500.0,73.59,73.71,73.41,73.58,8500.0
2013-12-27 09:40:00,73.55,73.67,73.41,73.45,4000.0,73.55,73.67,73.41,73.45,4000.0
2013-12-27 09:45:00,73.44,73.47,73.25,73.27,9200.0,73.44,73.47,73.25,73.27,9200.0
2013-12-27 09:50:00,73.26,73.37,73.12,73.24,8100.0,73.26,73.37,73.12,73.24,8100.0
2013-12-27 09:55:00,73.25,73.71,73.22,73.5,11300.0,73.25,73.71,73.22,73.5,11300.0
2013-12-27 10:00:00,73.5,73.59,73.5,73.5,10300.0,73.5,73.59,73.5,73.5,10300.0
2013-12-27 10:05:00,73.61,73.9,73.53,73.9,5100.0,73.61,73.9,73.53,73.9,5100.0
2013-12-27 10:10:00,73.94,74.08,73.86,73.92,10700.0,73.94,74.08,73.86,73.92,10700.0
2013-12-27 10:15:00,73.96,74.05,73.9,73.98,5500.0,73.96,74.05,73.9,73.98,5500.0
2013-12-27 10:20:00,73.98,74.06,73.89,73.89,5400.0,73.98,74.06,73.89,73.89,5400.0
2013-12-27 10:25:00,73.93,73.93,73.67,73.73,6700.0,73.93,73.93,73.67,73.73,6700.0
2013-12-27 10:30:00,73.67,73.72,73.5,73.6,26000.0,73.67,73.72,73.5,73.6,26000.0
2013-12-27 10:35:00,73.59,73.59,73.47,73.47,45100.0,73.59,73.59,73.47,73.47,45100.0
2013-12-27 10:40:00,73.49,73.49,73.2,73.23,14000.0,73.49,73.49,73.2,73.23,14000.0
2013-12-27 10:45:00,73.24,73.31,73.14,73.21,11300.0,73.24,73.31,73.14,73.21,11300.0
2013-12-27 10:50:00,73.19,73.23,72.99,73.03,45200.0,73.19,73.23,72.99,73.03,45200.0
2013-12-27 10:55:00,73.03,73.16,73.01,73.14,12600.0,73.03,73.16,73.01,73.14,12600.0
2013-12-27 11:00:00,73.19,73.31,73.18,73.25,7800.0,73.19,73.31,73.18,73.25,7800.0
2013-12-27 11:05:00,73.25,73.34,73.24,73.26,10800.0,73.25,73.34,73.24,73.26,10800.0
2013-12-27 11:10:00,73.25,73.31,73.22,73.25,6400.0,73.25,73.31,73.22,73.25,6400.0
2013-12-27 11:15:00,73.24,73.34,73.2,73.28,9800.0,73.24,73.34,73.2,73.28,9800.0
2013-12-27 11:20:00,73.28,73.34,73.24,73.29,9200.0,73.28,73.34,73.24,73.29,9200.0
2013-12-27 11:25:00,73.29,73.44,73.24,73.44,9800.0,73.29,73.44,73.24,73.44,9800.0
2013-12-27 11:30:00,73.48,73.53,73.3,73.31,10600.0,73.48,73.53,73.3,73.31,10600.0
2013-12-27 11:35:00,73.31,73.39,73.26,73.32,35200.0,73.31,73.39,73.26,73.32,35200.0
2013-12-27 11:40:00,73.34,73.39,73.3,73.35,5700.0,73.34,73.39,73.3,73.35,5700.0
2013-12-27 11:45:00,73.3,73.39,73.29,73.38,3400.0,73.3,73.39,73.29,73.38,3400.0
2013-12-27 11:50:00,73.36,73.43,73.33,73.33,3400.0,73.36,73.43,73.33,73.33,3400.0
2013-12-27 11:55:00,73.3,73.44,73.3,73.43,4300.0,73.3,73.44,73.3,73.43,4300.0
2013-12-27 12:00:00,73.43,73.59,73.43,73.57,6200.0,73.43,73.59,73.43,73.57,6200.0
2013-12-27 12:05:00,73.49,73.49,73.44,73.46,2700.0,73.49,73.49,73.44,73.46,2700.0
2013-12-27 12:10:00,73.44,73.45,73.36,73.45,3200.0,73.44,73.45,73.36,73.45,3200.0
2013-12-27 12:15:00,73.42,73.45,73.28,73.33,6100.0,73.42,73.45,73.28,73.33,6100.0
2013-12-27 12:20:00,73.35,73.4,73.3,73.38,2900.0,73.35,73.4,73.3,73.38,2900.0
2013-12-27 12:25:00,73.34,73.43,73.34,73.43,1000.0,73.34,73.43,73.34,73.43,1000.0
2013-12-27 12:30:00,73.4,73.43,73.34,73.34,3600.0,73.4,73.43,73.34,73.34,3600.0
2013-12-27 12:35:00,73.34,73.39,73.3,73.33,4600.0,73.34,73.39,73.3,73.33,4600.0
2013-12-27 12:40:00,73.38,73.39,73.28,73.33,8900.0,73.38,73.39,73.28,73.33,8900.0
2013-12-27 12:45:00,73.36,73.36,73.29,73.35,4800.0,73.36,73.36,73.29,73.35,4800.0
2013-12-27 12:50:00,73.35,73.41,73.31,73.34,4900.0,73.35,73.41,73.31,73.34,4900.0
2013-12-27 12:55:00,73.33,73.34,73.26,73.32,5800.0,73.33,73.34,73.26,73.32,5800.0
2013-12-27 13:00:00,73.32,73.34,73.25,73.34,3200.0,73.32,73.34,73.25,73.34,3200.0
2013-12-27 13:05:00,73.3,73.32,73.23,73.28,4700.0,73.3,73.32,73.23,73.28,4700.0
2013-12-27 13:10:00,73.27,73.29,73.25,73.29,4200.0,73.27,73.29,73.25,73.29,4200.0
2013-12-27 13:15:00,73.25,73.37,73.25,73.32,4700.0,73.25,73.37,73.25,73.32,4700.0
2013-12-27 13:20:00,73.33,73.37,73.29,73.3,1400.0,73.33,73.37,73.29,73.3,1400.0
2013-12-27 13:25:00,73.31,73.38,73.29,73.38,3600.0,73.31,73.38,73.29,73.38,3600.0
2013-12-27 13:30:00,73.4,73.43,73.35,73.38,3600.0,73.4,73.43,73.35,73.38,3600.0
2013-12-27 13:35:00,73.39,73.44,73.37,73.44,2400.0,73.39,73.44,73.37,73.44,2400.0
2013-12-27 13:40:00,73.37,73.39,73.32,73.36,4300.0,73.37,73.39,73.32,73.36,4300.0
2013-12-27 13:45:00,73.32,73.43,73.32,73.43,3800.0,73.32,73.43,73.32,73.43,3800.0
2013-12-27 13:50:00,73.39,73.4,73.34,73.4,1300.0,73.39,73.4,73.34,73.4,1300.0
2013-12-27 13:55:00,73.38,73.41,73.35,73.38,3800.0,73.38,73.41,73.35,73.38,3800.0
2013-12-27 14:00:00,73.37,73.46,73.37,73.45,7000.0,73.37,73.46,73.37,73.45,7000.0
2013-12-27 14:05:00,73.44,73.5,73.43,73.45,2300.0,73.44,73.5,73.43,73.45,2300.0
2013-12-27 14:10:00,73.45,73.55,73.38,73.44,6100.0,73.45,73.55,73.38,73.44,6100.0
2013-12-27 14:15:00,73.38,73.44,73.34,73.42,4700.0,73.38,73.44,73.34,73.42,4700.0
2013-12-27 14:20:00,73.41,73.45,73.37,73.45,5300.0,73.41,73.45,73.37,73.45,5300.0
2013-12-27 14:25:00,73.41,73.47,73.36,73.4,7500.0,73.41,73.47,73.36,73.4,7500.0
2013-12-27 14:30:00,73.38,73.44,73.35,73.4,7500.0,73.38,73.44,73.35,73.4,7500.0
2013-12-27 14:35:00,73.41,73.41,73.28,73.32,7900.0,73.41,73.41,73.28,73.32,7900.0
2013-12-27 14:40:00,73.28,73.34,73.28,73.31,3600.0,73.28,73.34,73.28,73.31,3600.0
2013-12-27 14:45:00,73.39,73.45,73.34,73.44,4900.0,73.39,73.45,73.34,73.44,4900.0
2013-12-27 14:50:00,73.4,73.44,73.32,73.32,5200.0,73.4,73.44,73.32,73.32,5200.0
2013-12-27 14:55:00,73.32,73.32,73.25,73.26,5000.0,73.32,73.32,73.25,73.26,5000.0
2013-12-27 15:00:00,73.25,73.33,73.25,73.27,6500.0,73.25,73.33,73.25,73.27,6500.0
2013-12-27 15:05:00,73.27,73.33,73.26,73.33,5500.0,73.27,73.33,73.26,73.33,5500.0
2013-12-27 15:10:00,73.27,73.33,73.25,73.27,7500.0,73.27,73.33,73.25,73.27,7500.0
2013-12-27 15:15:00,73.26,73.32,73.23,73.32,6200.0,73.26,73.32,73.23,73.32,6200.0
2013-12-27 15:20:00,73.29,73.33,73.28,73.3,6400.0,73.29,73.33,73.28,73.3,6400.0
2013-12-27 15:25:00,73.28,73.34,73.27,73.32,9600.0,73.28,73.34,73.27,73.32,9600.0
2013-12-27 15:30:00,73.32,73.44,73.31,73.43,11900.0,73.32,73.44,73.31,73.43,11900.0
2013-12-27 15:35:00,73.43,73.43,73.36,73.4,7900.0,73.43,73.43,73.36,73.4,7900.0
2013-12-27 15:40:00,73.4,73.45,73.33,73.33,11200.0,73.4,73.45,73.33,73.33,11200.0
2013-12-27 15:45:00,73.34,73.41,73.34,73.35,14500.0,73.34,73.41,73.34,73.35,14500.0
2013-12-27 15:50:00,73.35,73.41,73.34,73.34,16800.0,73.35,73.41,73.34,73.34,16800.0
2013-12-27 15:55:00,73.36,73.46,73.35,73.46,45000.0,73.36,73.46,73.35,73.46,45000.0
2013-12-30 09:30:00,75.4,75.4,73.53,73.75,14600.0,75.4,75.4,73.53,73.75,14600.0
2013-12-30 09:35:00,73.74,73.85,73.35,73.65,10300.0,73.74,73.85,73.35,73.65,10300.0
2013-12-30 09:40:00,73.73,73.73,73.03,73.03,11100.0,73.73,73.73,73.03,73.03,11100.0
2013-12-30 09:45:00,73.04,73.11,72.8,73.01,8000.0,73.04,73.11,72.8,73.01,8000.0
2013-12-30 09:50:00,73.03,73.32,73.01,73.32,4100.0,73.03,73.32,73.01,73.32,4100.0
2013-12-30 09:55:00,73.31,73.5,73.26,73.38,5600.0,73.31,73.5,73.26,73.38,5600.0
2013-12-30 10:00:00,73.5,73.5,73.35,73.5,4700.0,73.5,73.5,73.35,73.5,4700.0
2013-12-30 10:05:00,73.49,73.75,73.49,73.54,6800.0,73.49,73.75,73.49,73.54,6800.0
2013-12-30 10:10:00,73.53,73.76,73.52,73.59,8600.0,73.53,73.76,73.52,73.59,8600.0
2013-12-30 10:15:00,73.64,73.74,73.58,73.65,5300.0,73.64,73.74,73.58,73.65,5300.0
2013-12-30 10:20:00,73.69,73.71,73.52,73.52,6300.0,73.69,73.71,73.52,73.52,6300.0
2013-12-30 10:25:00,73.5,73.5,73.31,73.39,3500.0,73.5,73.5,73.31,73.39,3500.0
2013-12-30 10:30:00,73.4,73.51,73.3,73.48,8000.0,73.4,73.51,73.3,73.48,8000.0
2013-12-30 10:35:00,73.49,73.64,73.45,73.6,18400.0,73.49,73.64,73.45,73.6,18400.0
2013-12-30 10:40:00,73.61,73.72,73.61,73.63,13400.0,73.61,73.72,73.61,73.63,13400.0
2013-12-30 10:45:00,73.6,73.75,73.6,73.7,9200.0,73.6,73.75,73.6,73.7,9200.0
2013-12-30 10:50:00,73.75,73.88,73.74,73.76,7900.0,73.75,73.88,73.74,73.76,7900.0
2013-12-30 10:55:00,73.74,73.81,73.71,73.75,5500.0,73.74,73.81,73.71,73.75,5500.0
2013-12-30 11:00:00,73.81,74.0,73.74,73.96,14800.0,73.81,74.0,73.74,73.96,14800.0
2013-12-30 11:05:00,73.96,73.96,73.87,73.91,7500.0,73.96,73.96,73.87,73.91,7500.0
2013-12-30 11:10:00,73.93,73.97,73.83,73.83,6500.0,73.93,73.97,73.83,73.83,6500.0
2013-12-30 11:15:00,73.86,74.02,73.84,74.01,6500.0,73.86,74.02,73.84,74.01,6500.0
2013-12-30 11:20:00,74.0,74.01,73.92,73.92,8600.0,74.0,74.01,73.92,73.92,8600.0
2013-12-30 11:25:00,73.96,73.96,73.8,73.8,16400.0,73.96,73.96,73.8,73.8,16400.0
2013-12-30 11:30:00,73.8,73.86,73.63,73.63,6300.0,73.8,73.86,73.63,73.63,6300.0
2013-12-30 11:35:00,73.61,73.75,73.61,73.73,7400.0,73.61,73.75,73.61,73.73,7400.0
2013-12-30 11:40:00,73.73,73.83,73.7,73.83,3800.0,73.73,73.83,73.7,73.83,3800.0
2013-12-30 11:45:00,73.77,73.89,73.75,73.77,7200.0,73.77,73.89,73.75,73.77,7200.0
2013-12-30 11:50:00,73.79,73.89,73.79,73.89,4500.0,73.79,73.89,73.79,73.89,4500.0
2013-12-30 11:55:00,73.85,73.89,73.77,73.78,2400.0,73.85,73.89,73.77,73.78,2400.0
2013-12-30 12:00:00,73.79,73.84,73.76,73.76,2900.0,73.79,73.84,73.76,73.76,2900.0
2013-12-30 12:05:00,73.76,73.78,73.68,73.7,8100.0,73.76,73.78,73.68,73.7,8100.0
2013-12-30 12:10:00,73.69,73.79,73.67,73.77,6500.0,73.69,73.79,73.67,73.77,6500.0
2013-12-30 12:15:00,73.79,73.82,73.75,73.75,3400.0,73.79,73.82,73.75,73.75,3400.0
2013-12-30 12:20:00,73.75,73.79,73.67,73.69,4500.0,73.75,73.79,73.67,73.69,4500.0
2013-12-30 12:25:00,73.68,73.74,73.66,73.7,6000.0,73.68,73.74,73.66,73.7,6000.0
2013-12-30 12:30:00,73.67,73.77,73.65,73.7,13400.0,73.67,73.77,73.65,73.7,13400.0
2013-12-30 12:35:00,73.73,73.74,73.68,73.7,4700.0,73.73,73.74,73.68,73.7,4700.0
2013-12-30 12:40:00,73.74,73.75,73.7,73.75,4500.0,73.74,73.75,73.7,73.75,4500.0
2013-12-30 12:45:00,73.73,73.75,73.68,73.7,4800.0,73.73,73.75,73.68,73.7,4800.0
2013-12-30 12:50:00,73.7,73.8,73.7,73.74,3800.0,73.7,73.8,73.7,73.74,3800.0
2013-12-30 12:55:00,73.71,73.78,73.67,73.73,10000.0,73.71,73.78,73.67,73.73,10000.0
2013-12-30 13:00:00,73.73,73.78,73.68,73.78,5300.0,73.73,73.78,73.68,73.78,5300.0
2013-12-30 13:05:00,73.75,73.82,73.73,73.79,4500.0,73.75,73.82,73.73,73.79,4500.0
2013-12-30 13:10:00,73.79,73.81,73.73,73.73,14400.0,73.79,73.81,73.73,73.73,14400.0
2013-12-30 13:15:00,73.73,73.79,73.68,73.68,5800.0,73.73,73.79,73.68,73.68,5800.0
2013-12-30 13:20:00,73.67,73.74,73.67,73.74,3500.0,73.67,73.74,73.67,73.74,3500.0
2013-12-30 13:25:00,73.7,73.74,73.68,73.72,2900.0,73.7,73.74,73.68,73.72,2900.0
2013-12-30 13:30:00,73.7,73.72,73.65,73.65,5500.0,73.7,73.72,73.65,73.65,5500.0
2013-12-30 13:35:00,73.68,73.73,73.68,73.71,4900.0,73.68,73.73,73.68,73.71,4900.0
2013-12-30 13:40:00,73.7,73.77,73.67,73.73,6200.0,73.7,73.77,73.67,73.73,6200.0
2013-12-30 13:45:00,73.74,73.93,73.74,73.86,8100.0,73.74,73.93,73.74,73.86,8100.0
2013-12-30 13:50:00,73.93,74.13,73.9,74.13,13300.0,73.93,74.13,73.9,74.13,13300.0
2013-12-30 13:55:00,74.11,74.27,74.11,74.27,8400.0,74.11,74.27,74.11,74.27,8400.0
2013-12-30 14:00:00,74.26,74.26,74.17,74.25,5100.0,74.26,74.26,74.17,74.25,5100.0
2013-12-30 14:05:00,74.25,74.29,74.2,74.21,6700.0,74.25,74.29,74.2,74.21,6700.0
2013-12-30 14:10:00,74.17,74.17,74.11,74.13,5900.0,74.17,74.17,74.11,74.13,5900.0
2013-12-30 14:15:00,74.17,74.17,74.08,74.11,6100.0,74.17,74.17,74.08,74.11,6100.0
2013-12-30 14:20:00,74.13,74.23,74.07,74.11,31500.0,74.13,74.23,74.07,74.11,31500.0
2013-12-30 14:25:00,74.12,74.26,74.08,74.26,6800.0,74.12,74.26,74.08,74.26,6800.0
2013-12-30 14:30:00,74.26,74.34,74.1,74.14,8300.0,74.26,74.34,74.1,74.14,8300.0
2013-12-30 14:35:00,74.12,74.14,74.07,74.08,7000.0,74.12,74.14,74.07,74.08,7000.0
2013-12-30 14:40:00,74.08,74.2,74.08,74.17,7000.0,74.08,74.2,74.08,74.17,7000.0
2013-12-30 14:45:00,74.12,74.15,73.99,74.0,12300.0,74.12,74.15,73.99,74.0,12300.0
2013-12-30 14:50:00,74.0,74.0,73.83,73.84,13300.0,74.0,74.0,73.83,73.84,13300.0
2013-12-30 14:55:00,73.84,73.95,73.84,73.94,8700.0,73.84,73.95,73.84,73.94,8700.0
2013-12-30 15:00:00,73.96,73.96,73.85,73.85,5700.0,73.96,73.96,73.85,73.85,5700.0
2013-12-30 15:05:00,73.86,73.87,73.8,73.81,6000.0,73.86,73.87,73.8,73.81,6000.0
2013-12-30 15:10:00,73.83,73.91,73.79,73.91,7100.0,73.83,73.91,73.79,73.91,7100.0
2013-12-30 15:15:00,73.9,73.91,73.84,73.88,3700.0,73.9,73.91,73.84,73.88,3700.0
2013-12-30 15:20:00,73.88,73.97,73.86,73.92,5100.0,73.88,73.97,73.86,73.92,5100.0
2013-12-30 15:25:00,73.9,73.93,73.78,73.78,14000.0,73.9,73.93,73.78,73.78,14000.0
2013-12-30 15:30:00,73.79,73.9,73.77,73.84,17900.0,73.79,73.9,73.77,73.84,17900.0
2013-12-30 15:35:00,73.86,73.9,73.8,73.82,19800.0,73.86,73.9,73.8,73.82,19800.0
2013-12-30 15:40:00,73.82,73.94,73.82,73.91,14500.0,73.82,73.94,73.82,73.91,14500.0
2013-12-30 15:45:00,73.91,74.0,73.91,73.96,18800.0,73.91,74.0,73.91,73.96,18800.0
2013-12-30 15:50:00,73.96,74.05,73.96,74.03,25400.0,73.96,74.05,73.96,74.03,25400.0
2013-12-30 15:55:00,74.05,74.05,73.87,73.89,56400.0,74.05,74.05,73.87,73.89,56400.0
2013-12-31 09:30:00,74.13,74.7,74.07,74.5,26100.0,74.13,74.7,74.07,74.5,26100.0
2013-12-31 09:35:00,74.48,74.56,74.28,74.45,63600.0,74.48,74.56,74.28,74.45,63600.0
2013-12-31 09:40:00,74.42,74.42,74.14,74.32,9400.0,74.42,74.42,74.14,74.32,9400.0
2013-12-31 09:45:00,74.23,74.27,73.88,73.93,13500.0,74.23,74.27,73.88,73.93,13500.0
2013-12-31 09:50:00,73.92,74.07,73.91,74.0,9700.0,73.92,74.07,73.91,74.0,9700.0
2013-12-31 09:55:00,73.98,73.99,73.87,73.87,5300.0,73.98,73.99,73.87,73.87,5300.0
2013-12-31 10:00:00,73.85,73.95,73.79,73.91,8100.0,73.85,73.95,73.79,73.91,8100.0
2013-12-31 10:05:00,73.87,73.97,73.84,73.97,9300.0,73.87,73.97,73.84,73.97,9300.0
2013-12-31 10:10:00,74.01,74.1,74.01,74.08,9100.0,74.01,74.1,74.01,74.08,9100.0
2013-12-31 10:15:00,74.03,74.05,73.75,73.75,19700.0,74.03,74.05,73.75,73.75,19700.0
2013-12-31 10:20:00,73.74,73.82,73.69,73.73,9600.0,73.74,73.82,73.69,73.73,9600.0
2013-12-31 10:25:00,73.76,73.83,73.76,73.81,15300.0,73.76,73.83,73.76,73.81,15300.0
2013-12-31 10:30:00,73.81,74.12,73.8,74.12,14100.0,73.81,74.12,73.8,74.12,14100.0
2013-12-31 10:35:00,74.1,74.16,74.09,74.11,6100.0,74.1,74.16,74.09,74.11,6100.0
2013-12-31 10:40:00,74.1,74.17,74.1,74.11,5300.0,74.1,74.17,74.1,74.11,5300.0
2013-12-31 10:45:00,74.1,74.17,74.1,74.17,5500.0,74.1,74.17,74.1,74.17,5500.0
2013-12-31 10:50:00,74.13,74.31,74.13,74.26,16800.0,74.13,74.31,74.13,74.26,16800.0
2013-12-31 10:55:00,74.28,74.5,74.28,74.49,5600.0,74.28,74.5,74.28,74.49,5600.0
2013-12-31 11:00:00,74.5,74.56,74.48,74.55,5800.0,74.5,74.56,74.48,74.55,5800.0
2013-12-31 11:05:00,74.55,74.69,74.55,74.57,13800.0,74.55,74.69,74.55,74.57,13800.0
2013-12-31 11:10:00,74.57,74.65,74.56,74.59,5000.0,74.57,74.65,74.56,74.59,5000.0
2013-12-31 11:15:00,74.6,74.65,74.57,74.57,5400.0,74.6,74.65,74.57,74.57,5400.0
2013-12-31 11:20:00,74.57,74.59,74.42,74.42,4600.0,74.57,74.59,74.42,74.42,4600.0
2013-12-31 11:25:00,74.42,74.46,74.4,74.46,2900.0,74.42,74.46,74.4,74.46,2900.0
2013-12-31 11:30:00,74.44,74.46,74.41,74.45,1800.0,74.44,74.46,74.41,74.45,1800.0
2013-12-31 11:35:00,74.45,74.47,74.41,74.41,5700.0,74.45,74.47,74.41,74.41,5700.0
2013-12-31 11:40:00,74.43,74.46,74.4,74.43,3700.0,74.43,74.46,74.4,74.43,3700.0
2013-12-31 11:45:00,74.43,74.46,74.39,74.39,5000.0,74.43,74.46,74.39,74.39,5000.0
2013-12-31 11:50:00,74.43,74.43,74.38,74.38,3800.0,74.43,74.43,74.38,74.38,3800.0
2013-12-31 11:55:00,74.37,74.37,74.3,74.31,6900.0,74.37,74.37,74.3,74.31,6900.0
2013-12-31 12:00:00,74.32,74.33,74.3,74.3,2700.0,74.32,74.33,74.3,74.3,2700.0
2013-12-31 12:05:00,74.3,74.31,74.2,74.28,10300.0,74.3,74.31,74.2,74.28,10300.0
2013-12-31 12:10:00,74.32,74.35,74.25,74.31,4400.0,74.32,74.35,74.25,74.31,4400.0
2013-12-31 12:15:00,74.26,74.31,74.25,74.26,2500.0,74.26,74.31,74.25,74.26,2500.0
2013-12-31 12:20:00,74.26,74.3,74.23,74.29,4400.0,74.26,74.3,74.23,74.29,4400.0
2013-12-31 12:25:00,74.25,74.31,74.25,74.31,2200.0,74.25,74.31,74.25,74.31,2200.0
2013-12-31 12:30:00,74.29,74.37,74.27,74.34,5400.0,74.29,74.37,74.27,74.34,5400.0
2013-12-31 12:35:00,74.34,74.38,74.33,74.33,3000.0,74.34,74.38,74.33,74.33,3000.0
2013-12-31 12:40:00,74.3,74.31,74.24,74.24,3500.0,74.3,74.31,74.24,74.24,3500.0
2013-12-31 12:45:00,74.23,74.34,74.22,74.31,7500.0,74.23,74.34,74.22,74.31,7500.0
2013-12-31 12:50:00,74.3,74.35,74.28,74.29,4900.0,74.3,74.35,74.28,74.29,4900.0
2013-12-31 12:55:00,74.26,74.32,74.26,74.3,1300.0,74.26,74.32,74.26,74.3,1300.0
2013-12-31 13:00:00,74.3,74.32,74.28,74.31,6900.0,74.3,74.32,74.28,74.31,6900.0
2013-12-31 13:05:00,74.33,74.36,74.29,74.3,12300.0,74.33,74.36,74.29,74.3,12300.0
2013-12-31 13:10:00,74.29,74.36,74.29,74.36,6500.0,74.29,74.36,74.29,74.36,6500.0
2013-12-31 13:15:00,74.35,74.37,74.32,74.32,4000.0,74.35,74.37,74.32,74.32,4000.0
2013-12-31 13:20:00,74.36,74.38,74.32,74.32,5000.0,74.36,74.38,74.32,74.32,5000.0
2013-12-31 13:25:00,74.33,74.34,74.3,74.3,7000.0,74.33,74.34,74.3,74.3,7000.0
2013-12-31 13:30:00,74.31,74.33,74.29,74.33,13000.0,74.31,74.33,74.29,74.33,13000.0
2013-12-31 13:35:00,74.34,74.38,74.29,74.32,6500.0,74.34,74.38,74.29,74.32,6500.0
2013-12-31 13:40:00,74.33,74.33,74.29,74.29,4200.0,74.33,74.33,74.29,74.29,4200.0
2013-12-31 13:45:00,74.29,74.31,74.27,74.28,2800.0,74.29,74.31,74.27,74.28,2800.0
2013-12-31 13:50:00,74.27,74.29,74.27,74.29,7600.0,74.27,74.29,74.27,74.29,7600.0
2013-12-31 13:55:00,74.29,74.32,74.25,74.27,3600.0,74.29,74.32,74.25,74.27,3600.0
2013-12-31 14:00:00,74.28,74.3,74.19,74.19,3800.0,74.28,74.3,74.19,74.19,3800.0
2013-12-31 14:05:00,74.17,74.24,74.17,74.21,3100.0,74.17,74.24,74.17,74.21,3100.0
2013-12-31 14:10:00,74.21,74.22,74.14,74.19,5400.0,74.21,74.22,74.14,74.19,5400.0
2013-12-31 14:15:00,74.2,74.21,74.13,74.13,6100.0,74.2,74.21,74.13,74.13,6100.0
2013-12-31 14:20:00,74.13,74.17,74.09,74.11,4400.0,74.13,74.17,74.09,74.11,4400.0
2013-12-31 14:25:00,74.12,74.12,74.03,74.04,7400.0,74.12,74.12,74.03,74.04,7400.0
2013-12-31 14:30:00,74.03,74.08,73.99,73.99,13300.0,74.03,74.08,73.99,73.99,13300.0
2013-12-31 14:35:00,73.96,73.98,73.91,73.94,3800.0,73.96,73.98,73.91,73.94,3800.0
2013-12-31 14:40:00,73.93,74.01,73.93,73.98,4800.0,73.93,74.01,73.93,73.98,4800.0
2013-12-31 14:45:00,73.98,74.01,73.91,73.95,3700.0,73.98,74.01,73.91,73.95,3700.0
2013-12-31 14:50:00,73.96,74.07,73.96,74.06,3500.0,73.96,74.07,73.96,74.06,3500.0
2013-12-31 14:55:00,74.07,74.07,74.01,74.05,7200.0,74.07,74.07,74.01,74.05,7200.0
2013-12-31 15:00:00,74.05,74.09,74.03,74.04,5200.0,74.05,74.09,74.03,74.04,5200.0
2013-12-31 15:05:00,74.02,74.02,73.95,73.97,7800.0,74.02,74.02,73.95,73.97,7800.0
2013-12-31 15:10:00,73.95,74.0,73.95,73.99,6400.0,73.95,74.0,73.95,73.99,6400.0
2013-12-31 15:15:00,73.99,74.04,73.98,74.03,6400.0,73.99,74.04,73.98,74.03,6400.0
2013-12-31 15:20:00,74.03,74.16,74.03,74.16,8400.0,74.03,74.16,74.03,74.16,8400.0
2013-12-31 15:25:00,74.16,74.16,74.09,74.09,7800.0,74.16,74.16,74.09,74.09,7800.0
2013-12-31 15:30:00,74.1,74.2,74.07,74.12,33200.0,74.1,74.2,74.07,74.12,33200.0
2013-12-31 15:35:00,74.14,74.18,74.13,74.16,7500.0,74.14,74.18,74.13,74.16,7500.0
2013-12-31 15:40:00,74.15,74.23,74.09,74.23,11300.0,74.15,74.23,74.09,74.23,11300.0
2013-12-31 15:45:00,74.22,74.35,74.21,74.26,18800.0,74.22,74.35,74.21,74.26,18800.0
2013-12-31 15:50:00,74.28,74.35,74.23,74.23,33100.0,74.28,74.35,74.23,74.23,33100.0
2013-12-31 15:55:00,74.23,74.36,74.16,74.29,98200.0,74.23,74.36,74.16,74.29,98200.0
2014-01-02 09:30:00,74.07,74.16,73.9,74.04,28600.0,74.07,74.16,73.9,74.04,28600.0
2014-01-02 09:35:00,74.04,74.04,73.63,73.75,12100.0,74.04,74.04,73.63,73.75,12100.0
2014-01-02 09:40:00,73.54,73.64,73.23,73.34,19800.0,73.54,73.64,73.23,73.34,19800.0
2014-01-02 09:45:00,73.31,73.66,73.31,73.45,14400.0,73.31,73.66,73.31,73.45,14400.0
2014-01-02 09:50:00,73.5,73.57,73.43,73.57,11400.0,73.5,73.57,73.43,73.57,11400.0
2014-01-02 09:55:00,73.57,73.72,73.49,73.69,5800.0,73.57,73.72,73.49,73.69,5800.0
2014-01-02 10:00:00,73.57,73.65,73.45,73.55,13900.0,73.57,73.65,73.45,73.55,13900.0
2014-01-02 10:05:00,73.55,73.66,73.49,73.51,22300.0,73.55,73.66,73.49,73.51,22300.0
2014-01-02 10:10:00,73.51,74.03,73.51,73.8,24400.0,73.51,74.03,73.51,73.8,24400.0
2014-01-02 10:15:00,73.8,74.03,73.79,73.85,18400.0,73.8,74.03,73.79,73.85,18400.0
2014-01-02 10:20:00,73.79,73.84,73.53,73.53,7200.0,73.79,73.84,73.53,73.53,7200.0
2014-01-02 10:25:00,73.5,73.52,73.31,73.44,12200.0,73.5,73.52,73.31,73.44,12200.0
2014-01-02 10:30:00,73.5,73.54,73.39,73.46,4700.0,73.5,73.54,73.39,73.46,4700.0
2014-01-02 10:35:00,73.45,73.58,73.39,73.47,8900.0,73.45,73.58,73.39,73.47,8900.0
2014-01-02 10:40:00,73.49,74.0,73.49,73.93,9400.0,73.49,74.0,73.49,73.93,9400.0
2014-01-02 10:45:00,73.96,73.96,73.77,73.8,4300.0,73.96,73.96,73.77,73.8,4300.0
2014-01-02 10:50:00,73.81,73.85,73.71,73.85,5500.0,73.81,73.85,73.71,73.85,5500.0
2014-01-02 10:55:00,73.78,73.85,73.72,73.76,5800.0,73.78,73.85,73.72,73.76,5800.0
2014-01-02 11:00:00,73.77,73.78,73.55,73.56,9600.0,73.77,73.78,73.55,73.56,9600.0
2014-01-02 11:05:00,73.55,73.6,73.44,73.51,14300.0,73.55,73.6,73.44,73.51,14300.0
2014-01-02 11:10:00,73.51,73.55,73.41,73.44,10600.0,73.51,73.55,73.41,73.44,10600.0
2014-01-02 11:15:00,73.5,73.55,73.39,73.49,14300.0,73.5,73.55,73.39,73.49,14300.0
2014-01-02 11:20:00,73.47,73.63,73.46,73.59,9500.0,73.47,73.63,73.46,73.59,9500.0
2014-01-02 11:25:00,73.49,73.55,73.41,73.41,6200.0,73.49,73.55,73.41,73.41,6200.0
2014-01-02 11:30:00,73.45,73.59,73.41,73.52,9100.0,73.45,73.59,73.41,73.52,9100.0
2014-01-02 11:35:00,73.56,73.56,73.46,73.5,2500.0,73.56,73.56,73.46,73.5,2500.0
2014-01-02 11:40:00,73.5,73.52,73.36,73.42,8400.0,73.5,73.52,73.36,73.42,8400.0
2014-01-02 11:45:00,73.47,73.61,73.44,73.5,13000.0,73.47,73.61,73.44,73.5,13000.0
2014-01-02 11:50:00,73.44,73.5,73.33,73.4,5100.0,73.44,73.5,73.33,73.4,5100.0
2014-01-02 11:55:00,73.43,73.51,73.38,73.43,6000.0,73.43,73.51,73.38,73.43,6000.0
2014-01-02 12:00:00,73.46,73.52,73.41,73.48,4200.0,73.46,73.52,73.41,73.48,4200.0
2014-01-02 12:05:00,73.46,73.5,73.35,73.44,23300.0,73.46,73.5,73.35,73.44,23300.0
2014-01-02 12:10:00,73.44,73.5,73.39,73.4,5000.0,73.44,73.5,73.39,73.4,5000.0
2014-01-02 12:15:00,73.43,73.49,73.4,73.45,17300.0,73.43,73.49,73.4,73.45,17300.0
2014-01-02 12:20:00,73.44,73.49,73.25,73.33,21000.0,73.44,73.49,73.25,73.33,21000.0
2014-01-02 12:25:00,73.4,73.48,73.25,73.27,27000.0,73.4,73.48,73.25,73.27,27000.0
2014-01-02 12:30:00,73.33,73.47,73.32,73.4,9500.0,73.33,73.47,73.32,73.4,9500.0
2014-01-02 12:35:00,73.4,73.44,73.38,73.43,14500.0,73.4,73.44,73.38,73.43,14500.0
2014-01-02 12:40:00,73.43,73.43,73.2,73.33,25100.0,73.43,73.43,73.2,73.33,25100.0
2014-01-02 12:45:00,73.33,73.44,73.27,73.34,13400.0,73.33,73.44,73.27,73.34,13400.0
2014-01-02 12:50:00,73.36,73.39,73.26,73.39,18100.0,73.36,73.39,73.26,73.39,18100.0
2014-01-02 12:55:00,73.33,73.42,73.33,73.42,2700.0,73.33,73.42,73.33,73.42,2700.0
2014-01-02 13:00:00,73.45,73.45,73.32,73.34,10700.0,73.45,73.45,73.32,73.34,10700.0
2014-01-02 13:05:00,73.31,73.33,73.22,73.25,8700.0,73.31,73.33,73.22,73.25,8700.0
2014-01-02 13:10:00,73.25,73.28,73.11,73.11,6300.0,73.25,73.28,73.11,73.11,6300.0
2014-01-02 13:15:00,73.13,73.15,73.02,73.07,7000.0,73.13,73.15,73.02,73.07,7000.0
2014-01-02 13:20:00,73.07,73.1,72.88,72.88,17500.0,73.07,73.1,72.88,72.88,17500.0
2014-01-02 13:25:00,72.91,73.25,72.89,73.21,39900.0,72.91,73.25,72.89,73.21,39900.0
2014-01-02 13:30:00,73.19,73.31,73.04,73.26,16400.0,73.19,73.31,73.04,73.26,16400.0
2014-01-02 13:35:00,73.26,73.39,73.1,73.3,14600.0,73.26,73.39,73.1,73.3,14600.0
2014-01-02 13:40:00,73.29,73.47,73.29,73.47,5400.0,73.29,73.47,73.29,73.47,5400.0
2014-01-02 13:45:00,73.39,73.69,73.39,73.63,12100.0,73.39,73.69,73.39,73.63,12100.0
2014-01-02 13:50:00,73.64,73.64,73.51,73.51,3600.0,73.64,73.64,73.51,73.51,3600.0
2014-01-02 13:55:00,73.55,73.74,73.53,73.7,3100.0,73.55,73.74,73.53,73.7,3100.0
2014-01-02 14:00:00,73.75,73.76,73.66,73.72,5000.0,73.75,73.76,73.66,73.72,5000.0
2014-01-02 14:05:00,73.72,73.73,73.55,73.56,5500.0,73.72,73.73,73.55,73.56,5500.0
2014-01-02 14:10:00,73.57,73.69,73.51,73.55,7600.0,73.57,73.69,73.51,73.55,7600.0
2014-01-02 14:15:00,73.53,73.53,73.3,73.33,4600.0,73.53,73.53,73.3,73.33,4600.0
2014-01-02 14:20:00,73.33,73.43,73.27,73.35,7100.0,73.33,73.43,73.27,73.35,7100.0
2014-01-02 14:25:00,73.4,73.43,73.33,73.36,6700.0,73.4,73.43,73.33,73.36,6700.0
2014-01-02 14:30:00,73.43,73.44,73.35,73.37,5500.0,73.43,73.44,73.35,73.37,5500.0
2014-01-02 14:35:00,73.4,73.5,73.4,73.45,5200.0,73.4,73.5,73.4,73.45,5200.0
2014-01-02 14:40:00,73.5,73.57,73.44,73.5,5900.0,73.5,73.57,73.44,73.5,5900.0
2014-01-02 14:45:00,73.53,73.53,73.47,73.47,3000.0,73.53,73.53,73.47,73.47,3000.0
2014-01-02 14:50:00,73.53,73.63,73.52,73.53,12700.0,73.53,73.63,73.52,73.53,12700.0
2014-01-02 14:55:00,73.55,73.55,73.48,73.48,5300.0,73.55,73.55,73.48,73.48,5300.0
2014-01-02 15:00:00,73.54,73.67,73.5,73.67,12000.0,73.54,73.67,73.5,73.67,12000.0
2014-01-02 15:05:00,73.71,73.71,73.63,73.67,6700.0,73.71,73.71,73.63,73.67,6700.0
2014-01-02 15:10:00,73.7,73.72,73.58,73.58,18800.0,73.7,73.72,73.58,73.58,18800.0
2014-01-02 15:15:00,73.61,73.72,73.58,73.66,14800.0,73.61,73.72,73.58,73.66,14800.0
2014-01-02 15:20:00,73.59,73.66,73.55,73.55,16400.0,73.59,73.66,73.55,73.55,16400.0
2014-01-02 15:25:00,73.56,73.6,73.5,73.51,15500.0,73.56,73.6,73.5,73.51,15500.0
2014-01-02 15:30:00,73.55,73.57,73.46,73.46,16500.0,73.55,73.57,73.46,73.46,16500.0
2014-01-02 15:35:00,73.46,73.54,73.42,73.42,13800.0,73.46,73.54,73.42,73.42,13800.0
2014-01-02 15:40:00,73.47,73.47,73.42,73.44,14500.0,73.47,73.47,73.42,73.44,14500.0
2014-01-02 15:45:00,73.43,73.64,73.43,73.63,30900.0,73.43,73.64,73.43,73.63,30900.0
2014-01-02 15:50:00,73.63,73.79,73.61,73.78,35000.0,73.63,73.79,73.61,73.78,35000.0
2014-01-02 15:55:00,73.78,73.95,73.74,73.83,77900.0,73.78,73.95,73.74,73.83,77900.0
2014-01-03 09:30:00,74.01,74.21,73.17,73.63,20200.0,74.01,74.21,73.17,73.63,20200.0
2014-01-03 09:35:00,73.8,74.3,73.77,74.28,6500.0,73.8,74.3,73.77,74.28,6500.0
2014-01-03 09:40:00,74.25,74.25,74.0,74.08,8300.0,74.25,74.25,74.0,74.08,8300.0
2014-01-03 09:45:00,73.99,74.27,73.9,74.0,7800.0,73.99,74.27,73.9,74.0,7800.0
2014-01-03 09:50:00,73.95,74.24,73.95,74.05,7300.0,73.95,74.24,73.95,74.05,7300.0
2014-01-03 09:55:00,74.06,74.56,74.06,74.56,10800.0,74.06,74.56,74.06,74.56,10800.0
2014-01-03 10:00:00,74.54,74.54,74.31,74.41,4900.0,74.54,74.54,74.31,74.41,4900.0
2014-01-03 10:05:00,74.29,74.34,74.04,74.28,9900.0,74.29,74.34,74.04,74.28,9900.0
2014-01-03 10:10:00,74.28,74.39,74.14,74.36,11700.0,74.28,74.39,74.14,74.36,11700.0
2014-01-03 10:15:00,74.36,74.42,74.13,74.23,8100.0,74.36,74.42,74.13,74.23,8100.0
2014-01-03 10:20:00,74.15,74.32,74.07,74.28,8200.0,74.15,74.32,74.07,74.28,8200.0
2014-01-03 10:25:00,74.27,74.48,74.27,74.46,18400.0,74.27,74.48,74.27,74.46,18400.0
2014-01-03 10:30:00,74.46,74.63,74.44,74.5,10600.0,74.46,74.63,74.44,74.5,10600.0
2014-01-03 10:35:00,74.44,74.52,74.29,74.38,3600.0,74.44,74.52,74.29,74.38,3600.0
2014-01-03 10:40:00,74.35,74.42,74.24,74.26,8500.0,74.35,74.42,74.24,74.26,8500.0
2014-01-03 10:45:00,74.25,74.28,73.91,74.05,13400.0,74.25,74.28,73.91,74.05,13400.0
2014-01-03 10:50:00,73.99,74.14,73.97,74.04,11800.0,73.99,74.14,73.97,74.04,11800.0
2014-01-03 10:55:00,73.96,74.1,73.92,74.0,9000.0,73.96,74.1,73.92,74.0,9000.0
2014-01-03 11:00:00,73.97,73.99,73.8,73.95,5300.0,73.97,73.99,73.8,73.95,5300.0
2014-01-03 11:05:00,73.82,73.9,73.7,73.77,7500.0,73.82,73.9,73.7,73.77,7500.0
2014-01-03 11:10:00,73.83,73.83,73.58,73.66,5600.0,73.83,73.83,73.58,73.66,5600.0
2014-01-03 11:15:00,73.61,73.65,73.5,73.57,4100.0,73.61,73.65,73.5,73.57,4100.0
2014-01-03 11:20:00,73.61,73.81,73.61,73.81,8500.0,73.61,73.81,73.61,73.81,8500.0
2014-01-03 11:25:00,73.67,73.81,73.52,73.53,6200.0,73.67,73.81,73.52,73.53,6200.0
2014-01-03 11:30:00,73.69,73.72,73.55,73.57,5400.0,73.69,73.72,73.55,73.57,5400.0
2014-01-03 11:35:00,73.56,73.64,73.33,73.46,11000.0,73.56,73.64,73.33,73.46,11000.0
2014-01-03 11:40:00,73.42,73.46,73.26,73.39,9000.0,73.42,73.46,73.26,73.39,9000.0
2014-01-03 11:45:00,73.29,73.38,73.2,73.31,4500.0,73.29,73.38,73.2,73.31,4500.0
2014-01-03 11:50:00,73.37,73.44,73.16,73.38,18600.0,73.37,73.44,73.16,73.38,18600.0
2014-01-03 11:55:00,73.33,73.46,73.28,73.29,16000.0,73.33,73.46,73.28,73.29,16000.0
2014-01-03 12:00:00,73.34,73.47,73.27,73.36,18900.0,73.34,73.47,73.27,73.36,18900.0
2014-01-03 12:05:00,73.48,73.51,73.38,73.4,5100.0,73.48,73.51,73.38,73.4,5100.0
2014-01-03 12:10:00,73.5,73.6,73.47,73.57,4800.0,73.5,73.6,73.47,73.57,4800.0
2014-01-03 12:15:00,73.56,73.62,73.39,73.57,26100.0,73.56,73.62,73.39,73.57,26100.0
2014-01-03 12:20:00,73.62,73.69,73.61,73.67,3200.0,73.62,73.69,73.61,73.67,3200.0
2014-01-03 12:25:00,73.61,73.63,73.52,73.59,3100.0,73.61,73.63,73.52,73.59,3100.0
2014-01-03 12:30:00,73.59,73.7,73.59,73.66,3100.0,73.59,73.7,73.59,73.66,3100.0
2014-01-03 12:35:00,73.68,73.73,73.62,73.63,3800.0,73.68,73.73,73.62,73.63,3800.0
2014-01-03 12:40:00,73.63,73.72,73.59,73.69,23000.0,73.63,73.72,73.59,73.69,23000.0
2014-01-03 12:45:00,73.69,73.76,73.6,73.65,20100.0,73.69,73.76,73.6,73.65,20100.0
2014-01-03 12:50:00,73.65,73.68,73.55,73.59,26700.0,73.65,73.68,73.55,73.59,26700.0
2014-01-03 12:55:00,73.58,73.63,73.55,73.59,20100.0,73.58,73.63,73.55,73.59,20100.0
2014-01-03 13:00:00,73.6,73.63,73.56,73.59,26800.0,73.6,73.63,73.56,73.59,26800.0
2014-01-03 13:05:00,73.57,73.69,73.55,73.69,7600.0,73.57,73.69,73.55,73.69,7600.0
2014-01-03 13:10:00,73.7,73.7,73.55,73.55,7000.0,73.7,73.7,73.55,73.55,7000.0
2014-01-03 13:15:00,73.55,73.57,73.55,73.55,2700.0,73.55,73.57,73.55,73.55,2700.0
2014-01-03 13:20:00,73.6,73.62,73.54,73.59,3200.0,73.6,73.62,73.54,73.59,3200.0
2014-01-03 13:25:00,73.6,73.64,73.54,73.54,3800.0,73.6,73.64,73.54,73.54,3800.0
2014-01-03 13:30:00,73.52,73.56,73.44,73.52,5200.0,73.52,73.56,73.44,73.52,5200.0
2014-01-03 13:35:00,73.55,73.55,73.46,73.49,4200.0,73.55,73.55,73.46,73.49,4200.0
2014-01-03 13:40:00,73.47,73.48,73.32,73.39,7500.0,73.47,73.48,73.32,73.39,7500.0
2014-01-03 13:45:00,73.46,73.51,73.41,73.51,3800.0,73.46,73.51,73.41,73.51,3800.0
2014-01-03 13:50:00,73.52,73.58,73.47,73.56,7300.0,73.52,73.58,73.47,73.56,7300.0
2014-01-03 13:55:00,73.57,73.59,73.5,73.5,4700.0,73.57,73.59,73.5,73.5,4700.0
2014-01-03 14:00:00,73.51,73.54,73.42,73.45,4400.0,73.51,73.54,73.42,73.45,4400.0
2014-01-03 14:05:00,73.49,73.54,73.48,73.48,4800.0,73.49,73.54,73.48,73.48,4800.0
2014-01-03 14:10:00,73.49,73.51,73.44,73.5,10000.0,73.49,73.51,73.44,73.5,10000.0
2014-01-03 14:15:00,73.5,73.5,73.38,73.46,3600.0,73.5,73.5,73.38,73.46,3600.0
2014-01-03 14:20:00,73.44,73.5,73.39,73.44,5300.0,73.44,73.5,73.39,73.44,5300.0
2014-01-03 14:25:00,73.44,73.44,73.39,73.39,3900.0,73.44,73.44,73.39,73.39,3900.0
2014-01-03 14:30:00,73.44,73.47,73.38,73.45,5100.0,73.44,73.47,73.38,73.45,5100.0
2014-01-03 14:35:00,73.45,73.45,73.36,73.43,8600.0,73.45,73.45,73.36,73.43,8600.0
2014-01-03 14:40:00,73.45,73.5,73.41,73.49,4900.0,73.45,73.5,73.41,73.49,4900.0
2014-01-03 14:45:00,73.48,73.59,73.42,73.59,21000.0,73.48,73.59,73.42,73.59,21000.0
2014-01-03 14:50:00,73.6,73.71,73.6,73.68,4800.0,73.6,73.71,73.6,73.68,4800.0
2014-01-03 14:55:00,73.67,73.7,73.53,73.53,7700.0,73.67,73.7,73.53,73.53,7700.0
2014-01-03 15:00:00,73.54,73.64,73.51,73.51,10800.0,73.54,73.64,73.51,73.51,10800.0
2014-01-03 15:05:00,73.49,73.51,73.42,73.5,8100.0,73.49,73.51,73.42,73.5,8100.0
2014-01-03 15:10:00,73.49,73.66,73.48,73.57,12200.0,73.49,73.66,73.48,73.57,12200.0
2014-01-03 15:15:00,73.61,73.62,73.49,73.55,6200.0,73.61,73.62,73.49,73.55,6200.0
2014-01-03 15:20:00,73.54,73.69,73.54,73.68,11800.0,73.54,73.69,73.54,73.68,11800.0
2014-01-03 15:25:00,73.69,73.71,73.57,73.58,10400.0,73.69,73.71,73.57,73.58,10400.0
2014-01-03 15:30:00,73.59,73.69,73.55,73.66,20000.0,73.59,73.69,73.55,73.66,20000.0
2014-01-03 15:35:00,73.64,73.71,73.58,73.58,15200.0,73.64,73.71,73.58,73.58,15200.0
2014-01-03 15:40:00,73.58,73.6,73.51,73.59,18600.0,73.58,73.6,73.51,73.59,18600.0
2014-01-03 15:45:00,73.6,73.7,73.59,73.66,33500.0,73.6,73.7,73.59,73.66,33500.0
2014-01-03 15:50:00,73.65,73.65,73.5,73.52,21600.0,73.65,73.65,73.5,73.52,21600.0
2014-01-03 15:55:00,73.52,73.55,73.36,73.46,77800.0,73.52,73.55,73.36,73.46,77800.0
2014-01-06 09:30:00,74.92,75.94,74.54,75.35,109000.0,74.92,75.94,74.54,75.35,109000.0
2014-01-06 09:35:00,75.35,75.58,74.62,74.67,17700.0,75.35,75.58,74.62,74.67,17700.0
2014-01-06 09:40:00,74.66,74.94,74.33,74.5,46000.0,74.66,74.94,74.33,74.5,46000.0
2014-01-06 09:45:00,74.48,74.6,74.11,74.49,20200.0,74.48,74.6,74.11,74.49,20200.0
2014-01-06 09:50:00,74.49,74.95,74.39,74.86,16100.0,74.49,74.95,74.39,74.86,16100.0
2014-01-06 09:55:00,74.8,74.81,74.22,74.45,23100.0,74.8,74.81,74.22,74.45,23100.0
2014-01-06 10:00:00,74.78,74.78,74.27,74.53,27800.0,74.78,74.78,74.27,74.53,27800.0
2014-01-06 10:05:00,74.5,74.6,74.19,74.48,17700.0,74.5,74.6,74.19,74.48,17700.0
2014-01-06 10:10:00,74.29,74.6,74.29,74.48,37000.0,74.29,74.6,74.29,74.48,37000.0
2014-01-06 10:15:00,74.51,74.81,74.44,74.66,38900.0,74.51,74.81,74.44,74.66,38900.0
2014-01-06 10:20:00,74.71,74.95,74.63,74.94,55800.0,74.71,74.95,74.63,74.94,55800.0
2014-01-06 10:25:00,74.95,74.95,74.63,74.8,49700.0,74.95,74.95,74.63,74.8,49700.0
2014-01-06 10:30:00,74.8,74.88,74.48,74.62,18500.0,74.8,74.88,74.48,74.62,18500.0
2014-01-06 10:35:00,74.66,74.7,74.48,74.5,14600.0,74.66,74.7,74.48,74.5,14600.0
2014-01-06 10:40:00,74.43,74.66,74.32,74.45,40100.0,74.43,74.66,74.32,74.45,40100.0
2014-01-06 10:45:00,74.47,74.62,74.3,74.49,22400.0,74.47,74.62,74.3,74.49,22400.0
2014-01-06 10:50:00,74.43,74.68,74.43,74.6,16100.0,74.43,74.68,74.43,74.6,16100.0
2014-01-06 10:55:00,74.64,74.64,74.31,74.4,18300.0,74.64,74.64,74.31,74.4,18300.0
2014-01-06 11:00:00,74.47,74.7,74.32,74.7,13200.0,74.47,74.7,74.32,74.7,13200.0
2014-01-06 11:05:00,74.75,74.75,74.47,74.51,13200.0,74.75,74.75,74.47,74.51,13200.0
2014-01-06 11:10:00,74.49,74.54,74.32,74.41,46700.0,74.49,74.54,74.32,74.41,46700.0
2014-01-06 11:15:00,74.42,74.57,74.22,74.37,18200.0,74.42,74.57,74.22,74.37,18200.0
2014-01-06 11:20:00,74.29,74.39,74.2,74.3,12400.0,74.29,74.39,74.2,74.3,12400.0
2014-01-06 11:25:00,74.31,74.41,74.22,74.41,10400.0,74.31,74.41,74.22,74.41,10400.0
2014-01-06 11:30:00,74.42,74.55,74.41,74.52,11400.0,74.42,74.55,74.41,74.52,11400.0
2014-01-06 11:35:00,74.47,74.55,74.42,74.53,19500.0,74.47,74.55,74.42,74.53,19500.0
2014-01-06 11:40:00,74.47,74.65,74.42,74.65,20400.0,74.47,74.65,74.42,74.65,20400.0
2014-01-06 11:45:00,74.59,74.66,74.48,74.58,12600.0,74.59,74.66,74.48,74.58,12600.0
2014-01-06 11:50:00,74.58,74.91,74.56,74.9,28000.0,74.58,74.91,74.56,74.9,28000.0
2014-01-06 11:55:00,74.92,74.94,74.66,74.75,47700.0,74.92,74.94,74.66,74.75,47700.0
2014-01-06 12:00:00,74.77,74.88,74.65,74.65,19000.0,74.77,74.88,74.65,74.65,19000.0
2014-01-06 12:05:00,74.66,74.75,74.64,74.64,10800.0,74.66,74.75,74.64,74.64,10800.0
2014-01-06 12:10:00,74.65,74.76,74.59,74.67,19500.0,74.65,74.76,74.59,74.67,19500.0
2014-01-06 12:15:00,74.7,74.7,74.58,74.66,7100.0,74.7,74.7,74.58,74.66,7100.0
2014-01-06 12:20:00,74.68,74.74,74.59,74.64,11500.0,74.68,74.74,74.59,74.64,11500.0
2014-01-06 12:25:00,74.68,74.87,74.67,74.67,20600.0,74.68,74.87,74.67,74.67,20600.0
2014-01-06 12:30:00,74.63,74.85,74.51,74.75,24200.0,74.63,74.85,74.51,74.75,24200.0
2014-01-06 12:35:00,74.81,74.96,74.77,74.91,29500.0,74.81,74.96,74.77,74.91,29500.0
2014-01-06 12:40:00,74.84,74.99,74.83,74.99,6800.0,74.84,74.99,74.83,74.99,6800.0
2014-01-06 12:45:00,74.99,75.15,74.97,75.15,13700.0,74.99,75.15,74.97,75.15,13700.0
2014-01-06 12:50:00,75.14,75.32,75.09,75.3,9200.0,75.14,75.32,75.09,75.3,9200.0
2014-01-06 12:55:00,75.32,75.39,75.18,75.18,11500.0,75.32,75.39,75.18,75.18,11500.0
2014-01-06 13:00:00,75.17,75.17,74.87,74.87,3600.0,75.17,75.17,74.87,74.87,3600.0
2014-01-06 13:05:00,74.92,74.98,74.76,74.76,5400.0,74.92,74.98,74.76,74.76,5400.0
2014-01-06 13:10:00,74.74,74.86,74.64,74.64,8500.0,74.74,74.86,74.64,74.64,8500.0
2014-01-06 13:15:00,74.64,74.75,74.59,74.68,8100.0,74.64,74.75,74.59,74.68,8100.0
2014-01-06 13:20:00,74.75,74.84,74.72,74.79,3200.0,74.75,74.84,74.72,74.79,3200.0
2014-01-06 13:25:00,74.85,74.94,74.78,74.84,6800.0,74.85,74.94,74.78,74.84,6800.0
2014-01-06 13:30:00,74.84,74.96,74.8,74.83,14000.0,74.84,74.96,74.8,74.83,14000.0
2014-01-06 13:35:00,74.81,75.02,74.81,75.01,3300.0,74.81,75.02,74.81,75.01,3300.0
2014-01-06 13:40:00,75.0,75.08,74.92,75.08,8500.0,75.0,75.08,74.92,75.08,8500.0
2014-01-06 13:45:00,75.04,75.21,75.04,75.16,8100.0,75.04,75.21,75.04,75.16,8100.0
2014-01-06 13:50:00,75.16,75.48,75.1,75.16,29700.0,75.16,75.48,75.1,75.16,29700.0
2014-01-06 13:55:00,75.16,75.35,75.1,75.34,9400.0,75.16,75.35,75.1,75.34,9400.0
2014-01-06 14:00:00,75.25,75.43,75.25,75.4,11100.0,75.25,75.43,75.25,75.4,11100.0
2014-01-06 14:05:00,75.38,75.4,75.24,75.25,8200.0,75.38,75.4,75.24,75.25,8200.0
2014-01-06 14:10:00,75.3,75.48,75.28,75.46,28200.0,75.3,75.48,75.28,75.46,28200.0
2014-01-06 14:15:00,75.45,75.48,75.42,75.47,22800.0,75.45,75.48,75.42,75.47,22800.0
2014-01-06 14:20:00,75.48,75.61,75.41,75.45,26900.0,75.48,75.61,75.41,75.45,26900.0
2014-01-06 14:25:00,75.45,75.66,75.43,75.53,43900.0,75.45,75.66,75.43,75.53,43900.0
2014-01-06 14:30:00,75.52,75.56,75.45,75.49,12100.0,75.52,75.56,75.45,75.49,12100.0
2014-01-06 14:35:00,75.5,75.66,75.47,75.6,17200.0,75.5,75.66,75.47,75.6,17200.0
2014-01-06 14:40:00,75.56,75.74,75.55,75.69,14800.0,75.56,75.74,75.55,75.69,14800.0
2014-01-06 14:45:00,75.72,75.74,75.65,75.73,10800.0,75.72,75.74,75.65,75.73,10800.0
2014-01-06 14:50:00,75.74,75.8,75.66,75.69,9500.0,75.74,75.8,75.66,75.69,9500.0
2014-01-06 14:55:00,75.66,75.71,75.56,75.57,27300.0,75.66,75.71,75.56,75.57,27300.0
2014-01-06 15:00:00,75.64,75.64,75.42,75.61,20700.0,75.64,75.64,75.42,75.61,20700.0
2014-01-06 15:05:00,75.61,75.75,75.56,75.66,11700.0,75.61,75.75,75.56,75.66,11700.0
2014-01-06 15:10:00,75.72,75.75,75.58,75.65,22700.0,75.72,75.75,75.58,75.65,22700.0
2014-01-06 15:15:00,75.61,75.62,75.44,75.46,29300.0,75.61,75.62,75.44,75.46,29300.0
2014-01-06 15:20:00,75.46,75.68,75.44,75.61,23500.0,75.46,75.68,75.44,75.61,23500.0
2014-01-06 15:25:00,75.59,75.6,75.5,75.5,33500.0,75.59,75.6,75.5,75.5,33500.0
2014-01-06 15:30:00,75.5,75.55,75.39,75.41,37900.0,75.5,75.55,75.39,75.41,37900.0
2014-01-06 15:35:00,75.41,75.47,75.37,75.42,25000.0,75.41,75.47,75.37,75.42,25000.0
2014-01-06 15:40:00,75.42,75.49,75.35,75.38,26700.0,75.42,75.49,75.35,75.38,26700.0
2014-01-06 15:45:00,75.39,75.5,75.39,75.47,30500.0,75.39,75.5,75.39,75.47,30500.0
2014-01-06 15:50:00,75.47,75.59,75.47,75.58,45600.0,75.47,75.59,75.47,75.58,45600.0
2014-01-06 15:55:00,75.57,75.58,75.47,75.5,133300.0,75.57,75.58,75.47,75.5,133300.0
2014-01-07 09:30:00,75.73,75.83,75.19,75.29,55700.0,75.73,75.83,75.19,75.29,55700.0
2014-01-07 09:35:00,75.33,75.83,75.33,75.67,14800.0,75.33,75.83,75.33,75.67,14800.0
2014-01-07 09:40:00,75.55,75.55,75.21,75.5,10000.0,75.55,75.55,75.21,75.5,10000.0
2014-01-07 09:45:00,75.43,75.49,75.09,75.15,29100.0,75.43,75.49,75.09,75.15,29100.0
2014-01-07 09:50:00,75.15,75.66,75.09,75.39,18400.0,75.15,75.66,75.09,75.39,18400.0
2014-01-07 09:55:00,75.38,75.45,75.0,75.01,20300.0,75.38,75.45,75.0,75.01,20300.0
2014-01-07 10:00:00,75.01,75.33,74.9,75.03,21600.0,75.01,75.33,74.9,75.03,21600.0
2014-01-07 10:05:00,75.03,75.08,74.75,74.76,11900.0,75.03,75.08,74.75,74.76,11900.0
2014-01-07 10:10:00,74.82,74.9,74.69,74.72,21200.0,74.82,74.9,74.69,74.72,21200.0
2014-01-07 10:15:00,74.72,74.77,74.53,74.64,15000.0,74.72,74.77,74.53,74.64,15000.0
2014-01-07 10:20:00,74.65,74.65,74.5,74.61,17600.0,74.65,74.65,74.5,74.61,17600.0
2014-01-07 10:25:00,74.61,74.66,74.61,74.66,19400.0,74.61,74.66,74.61,74.66,19400.0
2014-01-07 10:30:00,74.66,74.66,74.5,74.58,14000.0,74.66,74.66,74.5,74.58,14000.0
2014-01-07 10:35:00,74.58,74.61,74.52,74.58,9700.0,74.58,74.61,74.52,74.58,9700.0
2014-01-07 10:40:00,74.57,74.67,74.56,74.58,19000.0,74.57,74.67,74.56,74.58,19000.0
2014-01-07 10:45:00,74.58,74.62,74.47,74.49,10700.0,74.58,74.62,74.47,74.49,10700.0
2014-01-07 10:50:00,74.5,74.62,74.47,74.61,11800.0,74.5,74.62,74.47,74.61,11800.0
2014-01-07 10:55:00,74.62,74.64,74.47,74.55,14500.0,74.62,74.64,74.47,74.55,14500.0
2014-01-07 11:00:00,74.56,74.7,74.56,74.56,7800.0,74.56,74.7,74.56,74.56,7800.0
2014-01-07 11:05:00,74.63,74.63,74.44,74.5,9500.0,74.63,74.63,74.44,74.5,9500.0
2014-01-07 11:10:00,74.46,74.53,74.38,74.48,12200.0,74.46,74.53,74.38,74.48,12200.0
2014-01-07 11:15:00,74.48,74.5,74.42,74.42,12700.0,74.48,74.5,74.42,74.42,12700.0
2014-01-07 11:20:00,74.4,74.52,74.33,74.33,25300.0,74.4,74.52,74.33,74.33,25300.0
2014-01-07 11:25:00,74.33,74.37,74.25,74.28,20900.0,74.33,74.37,74.25,74.28,20900.0
2014-01-07 11:30:00,74.25,74.32,74.17,74.27,15800.0,74.25,74.32,74.17,74.27,15800.0
2014-01-07 11:35:00,74.22,74.3,74.19,74.23,7700.0,74.22,74.3,74.19,74.23,7700.0
2014-01-07 11:40:00,74.17,74.29,74.06,74.06,35300.0,74.17,74.29,74.06,74.06,35300.0
2014-01-07 11:45:00,74.13,74.19,74.07,74.17,14500.0,74.13,74.19,74.07,74.17,14500.0
2014-01-07 11:50:00,74.14,74.31,74.1,74.26,10800.0,74.14,74.31,74.1,74.26,10800.0
2014-01-07 11:55:00,74.31,74.31,74.11,74.11,19100.0,74.31,74.31,74.11,74.11,19100.0
2014-01-07 12:00:00,74.1,74.15,74.06,74.14,12200.0,74.1,74.15,74.06,74.14,12200.0
2014-01-07 12:05:00,74.15,74.15,74.06,74.15,10400.0,74.15,74.15,74.06,74.15,10400.0
2014-01-07 12:10:00,74.14,74.16,74.1,74.12,10100.0,74.14,74.16,74.1,74.12,10100.0
2014-01-07 12:15:00,74.14,74.15,74.08,74.09,15300.0,74.14,74.15,74.08,74.09,15300.0
2014-01-07 12:20:00,74.12,74.14,74.08,74.12,7600.0,74.12,74.14,74.08,74.12,7600.0
2014-01-07 12:25:00,74.1,74.15,74.1,74.14,5300.0,74.1,74.15,74.1,74.14,5300.0
2014-01-07 12:30:00,74.15,74.17,74.05,74.05,21500.0,74.15,74.17,74.05,74.05,21500.0
2014-01-07 12:35:00,74.09,74.1,74.01,74.03,8000.0,74.09,74.1,74.01,74.03,8000.0
2014-01-07 12:40:00,74.07,74.11,74.01,74.11,7900.0,74.07,74.11,74.01,74.11,7900.0
2014-01-07 12:45:00,74.14,74.15,74.08,74.13,12100.0,74.14,74.15,74.08,74.13,12100.0
2014-01-07 12:50:00,74.11,74.14,74.08,74.13,2900.0,74.11,74.14,74.08,74.13,2900.0
2014-01-07 12:55:00,74.14,74.19,74.09,74.15,9500.0,74.14,74.19,74.09,74.15,9500.0
2014-01-07 13:00:00,74.18,74.33,74.15,74.29,16800.0,74.18,74.33,74.15,74.29,16800.0
2014-01-07 13:05:00,74.29,74.39,74.29,74.36,10100.0,74.29,74.39,74.29,74.36,10100.0
2014-01-07 13:10:00,74.37,74.39,74.3,74.33,5200.0,74.37,74.39,74.3,74.33,5200.0
2014-01-07 13:15:00,74.33,74.33,74.28,74.31,4300.0,74.33,74.33,74.28,74.31,4300.0
2014-01-07 13:20:00,74.28,74.31,74.27,74.29,7600.0,74.28,74.31,74.27,74.29,7600.0
2014-01-07 13:25:00,74.3,74.33,74.27,74.32,6700.0,74.3,74.33,74.27,74.32,6700.0
2014-01-07 13:30:00,74.32,74.35,74.31,74.33,5600.0,74.32,74.35,74.31,74.33,5600.0
2014-01-07 13:35:00,74.35,74.35,74.3,74.33,7600.0,74.35,74.35,74.3,74.33,7600.0
2014-01-07 13:40:00,74.32,74.33,74.28,74.29,6100.0,74.32,74.33,74.28,74.29,6100.0
2014-01-07 13:45:00,74.3,74.33,74.28,74.31,5700.0,74.3,74.33,74.28,74.31,5700.0
2014-01-07 13:50:00,74.3,74.35,74.18,74.22,7800.0,74.3,74.35,74.18,74.22,7800.0
2014-01-07 13:55:00,74.2,74.25,74.16,74.16,5600.0,74.2,74.25,74.16,74.16,5600.0
2014-01-07 14:00:00,74.2,74.22,74.08,74.12,4500.0,74.2,74.22,74.08,74.12,4500.0
2014-01-07 14:05:00,74.1,74.12,73.97,74.03,10300.0,74.1,74.12,73.97,74.03,10300.0
2014-01-07 14:10:00,74.02,74.06,74.0,74.06,6300.0,74.02,74.06,74.0,74.06,6300.0
2014-01-07 14:15:00,74.02,74.05,73.97,73.97,8700.0,74.02,74.05,73.97,73.97,8700.0
2014-01-07 14:20:00,74.0,74.06,73.98,74.03,12400.0,74.0,74.06,73.98,74.03,12400.0
2014-01-07 14:25:00,74.04,74.15,74.03,74.13,14300.0,74.04,74.15,74.03,74.13,14300.0
2014-01-07 14:30:00,74.15,74.28,74.14,74.24,8500.0,74.15,74.28,74.14,74.24,8500.0
2014-01-07 14:35:00,74.24,74.33,74.24,74.3,9100.0,74.24,74.33,74.24,74.3,9100.0
2014-01-07 14:40:00,74.27,74.33,74.22,74.3,8800.0,74.27,74.33,74.22,74.3,8800.0
2014-01-07 14:45:00,74.26,74.35,74.26,74.31,9800.0,74.26,74.35,74.26,74.31,9800.0
2014-01-07 14:50:00,74.31,74.34,74.3,74.34,7800.0,74.31,74.34,74.3,74.34,7800.0
2014-01-07 14:55:00,74.32,74.32,74.19,74.22,7100.0,74.32,74.32,74.19,74.22,7100.0
2014-01-07 15:00:00,74.23,74.31,74.19,74.22,15100.0,74.23,74.31,74.19,74.22,15100.0
2014-01-07 15:05:00,74.22,74.31,74.17,74.18,12900.0,74.22,74.31,74.17,74.18,12900.0
2014-01-07 15:10:00,74.2,74.23,74.16,74.19,11800.0,74.2,74.23,74.16,74.19,11800.0
2014-01-07 15:15:00,74.2,74.29,74.17,74.29,12800.0,74.2,74.29,74.17,74.29,12800.0
2014-01-07 15:20:00,74.27,74.3,74.16,74.28,12200.0,74.27,74.3,74.16,74.28,12200.0
2014-01-07 15:25:00,74.3,74.32,74.23,74.32,15000.0,74.3,74.32,74.23,74.32,15000.0
2014-01-07 15:30:00,74.31,74.42,74.27,74.4,20300.0,74.31,74.42,74.27,74.4,20300.0
2014-01-07 15:35:00,74.39,74.41,74.34,74.4,23700.0,74.39,74.41,74.34,74.4,23700.0
2014-01-07 15:40:00,74.4,74.6,74.38,74.6,30100.0,74.4,74.6,74.38,74.6,30100.0
2014-01-07 15:45:00,74.57,74.67,74.55,74.61,34100.0,74.57,74.67,74.55,74.61,34100.0
2014-01-07 15:50:00,74.59,74.66,74.52,74.54,40200.0,74.59,74.66,74.52,74.54,40200.0
2014-01-07 15:55:00,74.54,74.56,74.42,74.48,70200.0,74.54,74.56,74.42,74.48,70200.0
2014-01-08 09:30:00,74.55,74.72,74.25,74.61,20900.0,74.55,74.72,74.25,74.61,20900.0
2014-01-08 09:35:00,74.67,74.93,74.49,74.49,20100.0,74.67,74.93,74.49,74.49,20100.0
2014-01-08 09:40:00,74.59,74.87,74.32,74.56,10300.0,74.59,74.87,74.32,74.56,10300.0
2014-01-08 09:45:00,74.53,74.54,74.27,74.37,21700.0,74.53,74.54,74.27,74.37,21700.0
2014-01-08 09:50:00,74.43,74.44,74.1,74.21,21200.0,74.43,74.44,74.1,74.21,21200.0
2014-01-08 09:55:00,74.36,74.67,74.23,74.43,14400.0,74.36,74.67,74.23,74.43,14400.0
2014-01-08 10:00:00,74.43,74.66,74.27,74.6,30900.0,74.43,74.66,74.27,74.6,30900.0
2014-01-08 10:05:00,74.56,74.66,74.34,74.35,19300.0,74.56,74.66,74.34,74.35,19300.0
2014-01-08 10:10:00,74.39,74.62,74.32,74.41,9100.0,74.39,74.62,74.32,74.41,9100.0
2014-01-08 10:15:00,74.49,74.58,74.33,74.58,20300.0,74.49,74.58,74.33,74.58,20300.0
2014-01-08 10:20:00,74.6,74.69,74.4,74.56,14100.0,74.6,74.69,74.4,74.56,14100.0
2014-01-08 10:25:00,74.56,74.79,74.43,74.79,22100.0,74.56,74.79,74.43,74.79,22100.0
2014-01-08 10:30:00,74.82,74.99,74.69,74.99,24300.0,74.82,74.99,74.69,74.99,24300.0
2014-01-08 10:35:00,74.95,75.15,74.6,74.6,27500.0,74.95,75.15,74.6,74.6,27500.0
2014-01-08 10:40:00,74.7,74.89,74.54,74.89,11900.0,74.7,74.89,74.54,74.89,11900.0
2014-01-08 10:45:00,74.93,75.15,74.62,74.63,22600.0,74.93,75.15,74.62,74.63,22600.0
2014-01-08 10:50:00,74.63,75.06,74.6,74.73,32500.0,74.63,75.06,74.6,74.73,32500.0
2014-01-08 10:55:00,74.7,74.89,74.61,74.81,3900.0,74.7,74.89,74.61,74.81,3900.0
2014-01-08 11:00:00,74.72,74.83,74.68,74.77,16400.0,74.72,74.83,74.68,74.77,16400.0
2014-01-08 11:05:00,74.75,74.84,74.61,74.62,8900.0,74.75,74.84,74.61,74.62,8900.0
2014-01-08 11:10:00,74.67,74.79,74.55,74.69,7100.0,74.67,74.79,74.55,74.69,7100.0
2014-01-08 11:15:00,74.75,74.86,74.64,74.79,7600.0,74.75,74.86,74.64,74.79,7600.0
2014-01-08 11:20:00,74.8,74.91,74.73,74.82,3500.0,74.8,74.91,74.73,74.82,3500.0
2014-01-08 11:25:00,74.79,74.79,74.58,74.59,3500.0,74.79,74.79,74.58,74.59,3500.0
2014-01-08 11:30:00,74.59,74.85,74.58,74.85,7600.0,74.59,74.85,74.58,74.85,7600.0
2014-01-08 11:35:00,74.87,74.9,74.75,74.75,4200.0,74.87,74.9,74.75,74.75,4200.0
2014-01-08 11:40:00,74.77,75.0,74.76,74.96,7100.0,74.77,75.0,74.76,74.96,7100.0
2014-01-08 11:45:00,74.97,75.03,74.96,74.99,11100.0,74.97,75.03,74.96,74.99,11100.0
2014-01-08 11:50:00,75.0,75.15,74.97,75.15,7200.0,75.0,75.15,74.97,75.15,7200.0
2014-01-08 11:55:00,75.15,75.3,75.15,75.25,10200.0,75.15,75.3,75.15,75.25,10200.0
2014-01-08 12:00:00,75.21,75.29,75.19,75.2,4100.0,75.21,75.29,75.19,75.2,4100.0
2014-01-08 12:05:00,75.25,75.28,75.2,75.2,3200.0,75.25,75.28,75.2,75.2,3200.0
2014-01-08 12:10:00,75.26,75.26,75.17,75.21,1800.0,75.26,75.26,75.17,75.21,1800.0
2014-01-08 12:15:00,75.2,75.21,75.12,75.12,4900.0,75.2,75.21,75.12,75.12,4900.0
2014-01-08 12:20:00,75.15,75.22,75.07,75.22,9000.0,75.15,75.22,75.07,75.22,9000.0
2014-01-08 12:25:00,75.21,75.27,75.18,75.27,3900.0,75.21,75.27,75.18,75.27,3900.0
2014-01-08 12:30:00,75.27,75.3,75.23,75.29,4000.0,75.27,75.3,75.23,75.29,4000.0
2014-01-08 12:35:00,75.31,75.35,75.22,75.24,8900.0,75.31,75.35,75.22,75.24,8900.0
2014-01-08 12:40:00,75.25,75.25,75.13,75.18,9300.0,75.25,75.25,75.13,75.18,9300.0
2014-01-08 12:45:00,75.18,75.25,75.17,75.25,7700.0,75.18,75.25,75.17,75.25,7700.0
2014-01-08 12:50:00,75.23,75.36,75.18,75.31,25000.0,75.23,75.36,75.18,75.31,25000.0
2014-01-08 12:55:00,75.28,75.28,75.18,75.24,3600.0,75.28,75.28,75.18,75.24,3600.0
2014-01-08 13:00:00,75.27,75.28,75.13,75.17,2800.0,75.27,75.28,75.13,75.17,2800.0
2014-01-08 13:05:00,75.21,75.33,75.2,75.33,9100.0,75.21,75.33,75.2,75.33,9100.0
2014-01-08 13:10:00,75.34,75.38,75.25,75.37,4500.0,75.34,75.38,75.25,75.37,4500.0
2014-01-08 13:15:00,75.38,75.38,75.11,75.2,5400.0,75.38,75.38,75.11,75.2,5400.0
2014-01-08 13:20:00,75.19,75.22,75.12,75.19,4800.0,75.19,75.22,75.12,75.19,4800.0
2014-01-08 13:25:00,75.22,75.28,75.18,75.26,6900.0,75.22,75.28,75.18,75.26,6900.0
2014-01-08 13:30:00,75.26,75.31,75.2,75.2,5700.0,75.26,75.31,75.2,75.2,5700.0
2014-01-08 13:35:00,75.2,75.22,74.93,74.97,8800.0,75.2,75.22,74.93,74.97,8800.0
2014-01-08 13:40:00,74.96,75.01,74.89,74.92,10000.0,74.96,75.01,74.89,74.92,10000.0
2014-01-08 13:45:00,74.91,75.02,74.88,75.0,7300.0,74.91,75.02,74.88,75.0,7300.0
2014-01-08 13:50:00,74.99,75.05,74.97,75.02,8200.0,74.99,75.05,74.97,75.02,8200.0
2014-01-08 13:55:00,75.02,75.03,74.95,75.01,4600.0,75.02,75.03,74.95,75.01,4600.0
2014-01-08 14:00:00,75.0,75.12,74.91,75.07,19700.0,75.0,75.12,74.91,75.07,19700.0
2014-01-08 14:05:00,75.07,75.07,74.87,74.89,11000.0,75.07,75.07,74.87,74.89,11000.0
2014-01-08 14:10:00,74.99,75.01,74.87,74.87,5600.0,74.99,75.01,74.87,74.87,5600.0
2014-01-08 14:15:00,74.9,75.0,74.83,74.83,15600.0,74.9,75.0,74.83,74.83,15600.0
2014-01-08 14:20:00,74.9,75.0,74.86,74.88,7400.0,74.9,75.0,74.86,74.88,7400.0
2014-01-08 14:25:00,74.92,75.14,74.92,75.09,10400.0,74.92,75.14,74.92,75.09,10400.0
2014-01-08 14:30:00,75.03,75.16,74.98,75.09,9400.0,75.03,75.16,74.98,75.09,9400.0
2014-01-08 14:35:00,75.15,75.16,75.04,75.11,7600.0,75.15,75.16,75.04,75.11,7600.0
2014-01-08 14:40:00,75.11,75.22,75.06,75.18,11300.0,75.11,75.22,75.06,75.18,11300.0
2014-01-08 14:45:00,75.14,75.2,75.07,75.11,6200.0,75.14,75.2,75.07,75.11,6200.0
2014-01-08 14:50:00,75.12,75.2,75.03,75.04,7800.0,75.12,75.2,75.03,75.04,7800.0
2014-01-08 14:55:00,75.04,75.15,75.01,75.15,8000.0,75.04,75.15,75.01,75.15,8000.0
2014-01-08 15:00:00,75.17,75.18,75.0,75.17,11400.0,75.17,75.18,75.0,75.17,11400.0
2014-01-08 15:05:00,75.17,75.18,75.04,75.1,6300.0,75.17,75.18,75.04,75.1,6300.0
2014-01-08 15:10:00,75.12,75.12,75.02,75.08,6300.0,75.12,75.12,75.02,75.08,6300.0
2014-01-08 15:15:00,75.08,75.13,74.91,74.91,11600.0,75.08,75.13,74.91,74.91,11600.0
2014-01-08 15:20:00,74.96,74.96,74.82,74.88,10100.0,74.96,74.96,74.82,74.88,10100.0
2014-01-08 15:25:00,74.85,74.9,74.74,74.8,11500.0,74.85,74.9,74.74,74.8,11500.0
2014-01-08 15:30:00,74.77,74.9,74.72,74.86,12500.0,74.77,74.9,74.72,74.86,12500.0
2014-01-08 15:35:00,74.82,75.01,74.82,74.99,13700.0,74.82,75.01,74.82,74.99,13700.0
2014-01-08 15:40:00,75.0,75.07,74.96,75.03,16100.0,75.0,75.07,74.96,75.03,16100.0
2014-01-08 15:45:00,75.04,75.21,75.03,75.2,30000.0,75.04,75.21,75.03,75.2,30000.0
2014-01-08 15:50:00,75.2,75.24,75.18,75.23,38600.0,75.2,75.24,75.18,75.23,38600.0
2014-01-08 15:55:00,75.2,75.29,75.17,75.23,59300.0,75.2,75.29,75.17,75.23,59300.0
2014-01-09 09:30:00,75.41,76.09,75.37,75.61,41400.0,75.41,76.09,75.37,75.61,41400.0
2014-01-09 09:35:00,75.6,75.75,75.4,75.61,56300.0,75.6,75.75,75.4,75.61,56300.0
2014-01-09 09:40:00,75.66,75.88,75.51,75.88,20800.0,75.66,75.88,75.51,75.88,20800.0
2014-01-09 09:45:00,75.88,76.26,75.79,76.22,23400.0,75.88,76.26,75.79,76.22,23400.0
2014-01-09 09:50:00,76.22,76.34,76.07,76.26,23300.0,76.22,76.34,76.07,76.26,23300.0
2014-01-09 09:55:00,76.26,76.42,76.06,76.3,30000.0,76.26,76.42,76.06,76.3,30000.0
2014-01-09 10:00:00,76.3,77.0,76.25,76.54,53900.0,76.3,77.0,76.25,76.54,53900.0
2014-01-09 10:05:00,76.54,76.62,76.17,76.29,25800.0,76.54,76.62,76.17,76.29,25800.0
2014-01-09 10:10:00,76.3,76.44,76.13,76.44,41900.0,76.3,76.44,76.13,76.44,41900.0
2014-01-09 10:15:00,76.47,76.49,76.13,76.33,9800.0,76.47,76.49,76.13,76.33,9800.0
2014-01-09 10:20:00,76.35,76.38,76.14,76.38,14200.0,76.35,76.38,76.14,76.38,14200.0
2014-01-09 10:25:00,76.32,76.51,76.21,76.44,9300.0,76.32,76.51,76.21,76.44,9300.0
2014-01-09 10:30:00,76.37,76.43,76.13,76.2,9200.0,76.37,76.43,76.13,76.2,9200.0
2014-01-09 10:35:00,76.2,76.54,76.13,76.54,35900.0,76.2,76.54,76.13,76.54,35900.0
2014-01-09 10:40:00,76.55,76.59,75.86,75.86,21100.0,76.55,76.59,75.86,75.86,21100.0
2014-01-09 10:45:00,75.83,75.92,75.62,75.86,48400.0,75.83,75.92,75.62,75.86,48400.0
2014-01-09 10:50:00,75.81,75.86,75.55,75.77,13100.0,75.81,75.86,75.55,75.77,13100.0
2014-01-09 10:55:00,75.82,75.82,75.68,75.77,7100.0,75.82,75.82,75.68,75.77,7100.0
2014-01-09 11:00:00,75.74,75.8,75.6,75.6,7700.0,75.74,75.8,75.6,75.6,7700.0
2014-01-09 11:05:00,75.56,75.59,75.26,75.3,18300.0,75.56,75.59,75.26,75.3,18300.0
2014-01-09 11:10:00,75.35,75.41,75.26,75.32,11300.0,75.35,75.41,75.26,75.32,11300.0
2014-01-09 11:15:00,75.35,75.36,75.25,75.32,26500.0,75.35,75.36,75.25,75.32,26500.0
2014-01-09 11:20:00,75.3,75.36,75.25,75.26,13200.0,75.3,75.36,75.25,75.26,13200.0
2014-01-09 11:25:00,75.27,75.27,75.16,75.23,13500.0,75.27,75.27,75.16,75.23,13500.0
2014-01-09 11:30:00,75.19,75.25,75.03,75.14,12900.0,75.19,75.25,75.03,75.14,12900.0
2014-01-09 11:35:00,75.14,75.25,75.05,75.25,18000.0,75.14,75.25,75.05,75.25,18000.0
2014-01-09 11:40:00,75.2,75.3,75.13,75.23,15700.0,75.2,75.3,75.13,75.23,15700.0
2014-01-09 11:45:00,75.23,75.24,74.93,75.15,15700.0,75.23,75.24,74.93,75.15,15700.0
2014-01-09 11:50:00,75.15,75.36,75.06,75.3,21400.0,75.15,75.36,75.06,75.3,21400.0
2014-01-09 11:55:00,75.32,75.33,75.16,75.2,7900.0,75.32,75.33,75.16,75.2,7900.0
2014-01-09 12:00:00,75.2,75.2,75.02,75.1,9400.0,75.2,75.2,75.02,75.1,9400.0
2014-01-09 12:05:00,75.1,75.12,75.01,75.09,18900.0,75.1,75.12,75.01,75.09,18900.0
2014-01-09 12:10:00,75.11,75.3,75.11,75.18,39600.0,75.11,75.3,75.11,75.18,39600.0
2014-01-09 12:15:00,75.18,75.31,75.16,75.29,17900.0,75.18,75.31,75.16,75.29,17900.0
2014-01-09 12:20:00,75.31,75.41,75.25,75.35,17300.0,75.31,75.41,75.25,75.35,17300.0
2014-01-09 12:25:00,75.36,75.4,75.22,75.27,11700.0,75.36,75.4,75.22,75.27,11700.0
2014-01-09 12:30:00,75.32,75.41,75.27,75.36,14900.0,75.32,75.41,75.27,75.36,14900.0
2014-01-09 12:35:00,75.35,75.41,75.28,75.28,6100.0,75.35,75.41,75.28,75.28,6100.0
2014-01-09 12:40:00,75.31,75.32,75.23,75.29,8000.0,75.31,75.32,75.23,75.29,8000.0
2014-01-09 12:45:00,75.28,75.28,75.17,75.28,7200.0,75.28,75.28,75.17,75.28,7200.0
2014-01-09 12:50:00,75.25,75.26,75.16,75.18,21100.0,75.25,75.26,75.16,75.18,21100.0
2014-01-09 12:55:00,75.16,75.35,75.16,75.35,7800.0,75.16,75.35,75.16,75.35,7800.0
2014-01-09 13:00:00,75.31,75.33,75.17,75.17,5100.0,75.31,75.33,75.17,75.17,5100.0
2014-01-09 13:05:00,75.17,75.21,75.07,75.12,60800.0,75.17,75.21,75.07,75.12,60800.0
2014-01-09 13:10:00,75.12,75.24,75.08,75.16,16600.0,75.12,75.24,75.08,75.16,16600.0
2014-01-09 13:15:00,75.2,75.26,75.12,75.23,9200.0,75.2,75.26,75.12,75.23,9200.0
2014-01-09 13:20:00,75.22,75.25,75.15,75.2,5300.0,75.22,75.25,75.15,75.2,5300.0
2014-01-09 13:25:00,75.15,75.3,75.1,75.3,13500.0,75.15,75.3,75.1,75.3,13500.0
2014-01-09 13:30:00,75.27,75.35,75.27,75.27,5700.0,75.27,75.35,75.27,75.27,5700.0
2014-01-09 13:35:00,75.27,75.32,75.2,75.27,8400.0,75.27,75.32,75.2,75.27,8400.0
2014-01-09 13:40:00,75.31,75.34,75.26,75.29,15900.0,75.31,75.34,75.26,75.29,15900.0
2014-01-09 13:45:00,75.29,75.57,75.29,75.47,48400.0,75.29,75.57,75.29,75.47,48400.0
2014-01-09 13:50:00,75.47,75.54,75.45,75.48,9000.0,75.47,75.54,75.45,75.48,9000.0
2014-01-09 13:55:00,75.48,75.54,75.44,75.5,25500.0,75.48,75.54,75.44,75.5,25500.0
2014-01-09 14:00:00,75.5,75.55,75.37,75.4,13400.0,75.5,75.55,75.37,75.4,13400.0
2014-01-09 14:05:00,75.4,75.66,75.34,75.66,11100.0,75.4,75.66,75.34,75.66,11100.0
2014-01-09 14:10:00,75.67,75.78,75.67,75.78,15900.0,75.67,75.78,75.67,75.78,15900.0
2014-01-09 14:15:00,75.78,75.8,75.66,75.73,5400.0,75.78,75.8,75.66,75.73,5400.0
2014-01-09 14:20:00,75.71,75.92,75.7,75.89,6600.0,75.71,75.92,75.7,75.89,6600.0
2014-01-09 14:25:00,75.93,76.02,75.9,76.02,4400.0,75.93,76.02,75.9,76.02,4400.0
2014-01-09 14:30:00,76.02,76.04,75.74,75.9,34500.0,76.02,76.04,75.74,75.9,34500.0
2014-01-09 14:35:00,75.92,76.0,75.85,75.99,15100.0,75.92,76.0,75.85,75.99,15100.0
2014-01-09 14:40:00,76.01,76.12,75.95,76.11,71200.0,76.01,76.12,75.95,76.11,71200.0
2014-01-09 14:45:00,76.09,76.21,76.08,76.19,139700.0,76.09,76.21,76.08,76.19,139700.0
2014-01-09 14:50:00,76.2,76.54,76.18,76.43,40800.0,76.2,76.54,76.18,76.43,40800.0
2014-01-09 14:55:00,76.39,76.39,76.18,76.18,10700.0,76.39,76.39,76.18,76.18,10700.0
2014-01-09 15:00:00,76.21,76.47,76.21,76.43,26300.0,76.21,76.47,76.21,76.43,26300.0
2014-01-09 15:05:00,76.44,76.56,76.42,76.42,20500.0,76.44,76.56,76.42,76.42,20500.0
2014-01-09 15:10:00,76.42,76.59,76.42,76.43,30300.0,76.42,76.59,76.42,76.43,30300.0
2014-01-09 15:15:00,76.42,76.51,76.32,76.32,24300.0,76.42,76.51,76.32,76.32,24300.0
2014-01-09 15:20:00,76.32,76.32,76.17,76.17,28200.0,76.32,76.32,76.17,76.17,28200.0
2014-01-09 15:25:00,76.18,76.24,76.1,76.14,22900.0,76.18,76.24,76.1,76.14,22900.0
2014-01-09 15:30:00,76.11,76.14,76.02,76.05,25700.0,76.11,76.14,76.02,76.05,25700.0
2014-01-09 15:35:00,76.05,76.15,76.0,76.15,33700.0,76.05,76.15,76.0,76.15,33700.0
2014-01-09 15:40:00,76.11,76.16,76.07,76.12,24300.0,76.11,76.16,76.07,76.12,24300.0
2014-01-09 15:45:00,76.11,76.14,76.0,76.03,41000.0,76.11,76.14,76.0,76.03,41000.0
2014-01-09 15:50:00,76.03,76.16,76.01,76.14,63800.0,76.03,76.16,76.01,76.14,63800.0
2014-01-09 15:55:00,76.14,76.34,76.13,76.32,95700.0,76.14,76.34,76.13,76.32,95700.0
2014-01-10 09:30:00,76.02,76.8,75.71,76.2,38800.0,76.02,76.8,75.71,76.2,38800.0
2014-01-10 09:35:00,76.05,77.05,75.94,76.78,20600.0,76.05,77.05,75.94,76.78,20600.0
2014-01-10 09:40:00,77.04,77.04,76.48,76.9,17700.0,77.04,77.04,76.48,76.9,17700.0
2014-01-10 09:45:00,76.89,76.94,76.58,76.63,12100.0,76.89,76.94,76.58,76.63,12100.0
2014-01-10 09:50:00,76.63,76.86,76.57,76.59,30700.0,76.63,76.86,76.57,76.59,30700.0
2014-01-10 09:55:00,76.57,76.62,76.34,76.46,13700.0,76.57,76.62,76.34,76.46,13700.0
2014-01-10 10:00:00,76.46,76.51,76.12,76.25,43700.0,76.46,76.51,76.12,76.25,43700.0
2014-01-10 10:05:00,76.31,76.5,76.15,76.48,21500.0,76.31,76.5,76.15,76.48,21500.0
2014-01-10 10:10:00,76.43,76.48,76.2,76.2,25800.0,76.43,76.48,76.2,76.2,25800.0
2014-01-10 10:15:00,76.14,76.23,75.95,76.23,56700.0,76.14,76.23,75.95,76.23,56700.0
2014-01-10 10:20:00,76.23,76.36,76.2,76.28,6100.0,76.23,76.36,76.2,76.28,6100.0
2014-01-10 10:25:00,76.34,76.6,76.34,76.56,7000.0,76.34,76.6,76.34,76.56,7000.0
2014-01-10 10:30:00,76.51,76.61,76.33,76.35,9800.0,76.51,76.61,76.33,76.35,9800.0
2014-01-10 10:35:00,76.3,76.35,76.26,76.35,8500.0,76.3,76.35,76.26,76.35,8500.0
2014-01-10 10:40:00,76.36,76.4,76.23,76.33,11000.0,76.36,76.4,76.23,76.33,11000.0
2014-01-10 10:45:00,76.37,76.58,76.37,76.42,6500.0,76.37,76.58,76.37,76.42,6500.0
2014-01-10 10:50:00,76.39,76.51,76.33,76.35,19100.0,76.39,76.51,76.33,76.35,19100.0
2014-01-10 10:55:00,76.3,76.56,76.2,76.45,12100.0,76.3,76.56,76.2,76.45,12100.0
2014-01-10 11:00:00,76.53,76.69,76.5,76.56,11400.0,76.53,76.69,76.5,76.56,11400.0
2014-01-10 11:05:00,76.51,76.51,76.24,76.47,6800.0,76.51,76.51,76.24,76.47,6800.0
2014-01-10 11:10:00,76.53,76.56,76.33,76.34,10100.0,76.53,76.56,76.33,76.34,10100.0
2014-01-10 11:15:00,76.33,76.46,76.22,76.33,17200.0,76.33,76.46,76.22,76.33,17200.0
2014-01-10 11:20:00,76.34,76.39,76.24,76.3,19200.0,76.34,76.39,76.24,76.3,19200.0
2014-01-10 11:25:00,76.25,76.38,76.16,76.35,11300.0,76.25,76.38,76.16,76.35,11300.0
2014-01-10 11:30:00,76.35,76.35,76.06,76.06,23700.0,76.35,76.35,76.06,76.06,23700.0
2014-01-10 11:35:00,76.06,76.09,75.9,76.03,15200.0,76.06,76.09,75.9,76.03,15200.0
2014-01-10 11:40:00,76.02,76.02,75.88,75.99,9900.0,76.02,76.02,75.88,75.99,9900.0
2014-01-10 11:45:00,75.99,76.05,75.78,76.02,36100.0,75.99,76.05,75.78,76.02,36100.0
2014-01-10 11:50:00,76.06,76.24,76.05,76.24,9100.0,76.06,76.24,76.05,76.24,9100.0
2014-01-10 11:55:00,76.22,76.45,76.17,76.35,10100.0,76.22,76.45,76.17,76.35,10100.0
2014-01-10 12:00:00,76.32,76.4,76.27,76.37,12400.0,76.32,76.4,76.27,76.37,12400.0
2014-01-10 12:05:00,76.3,76.55,76.21,76.52,14800.0,76.3,76.55,76.21,76.52,14800.0
2014-01-10 12:10:00,76.55,76.57,76.34,76.52,6500.0,76.55,76.57,76.34,76.52,6500.0
2014-01-10 12:15:00,76.48,76.67,76.43,76.44,18500.0,76.48,76.67,76.43,76.44,18500.0
2014-01-10 12:20:00,76.51,76.51,76.3,76.41,6000.0,76.51,76.51,76.3,76.41,6000.0
2014-01-10 12:25:00,76.47,76.54,76.39,76.54,7000.0,76.47,76.54,76.39,76.54,7000.0
2014-01-10 12:30:00,76.56,76.66,76.56,76.65,5500.0,76.56,76.66,76.56,76.65,5500.0
2014-01-10 12:35:00,76.64,76.64,76.44,76.54,6400.0,76.64,76.64,76.44,76.54,6400.0
2014-01-10 12:40:00,76.55,76.73,76.51,76.67,10300.0,76.55,76.73,76.51,76.67,10300.0
2014-01-10 12:45:00,76.62,76.77,76.62,76.72,2800.0,76.62,76.77,76.62,76.72,2800.0
2014-01-10 12:50:00,76.72,76.72,76.42,76.42,3500.0,76.72,76.72,76.42,76.42,3500.0
2014-01-10 12:55:00,76.51,76.54,76.48,76.54,1900.0,76.51,76.54,76.48,76.54,1900.0
2014-01-10 13:00:00,76.54,76.6,76.36,76.43,7900.0,76.54,76.6,76.36,76.43,7900.0
2014-01-10 13:05:00,76.46,76.61,76.46,76.61,4000.0,76.46,76.61,76.46,76.61,4000.0
2014-01-10 13:10:00,76.65,76.75,76.56,76.75,5700.0,76.65,76.75,76.56,76.75,5700.0
2014-01-10 13:15:00,76.73,76.73,76.62,76.67,2800.0,76.73,76.73,76.62,76.67,2800.0
2014-01-10 13:20:00,76.69,76.74,76.59,76.59,8400.0,76.69,76.74,76.59,76.59,8400.0
2014-01-10 13:25:00,76.58,76.73,76.58,76.67,11100.0,76.58,76.73,76.58,76.67,11100.0
2014-01-10 13:30:00,76.73,76.8,76.67,76.73,6400.0,76.73,76.8,76.67,76.73,6400.0
2014-01-10 13:35:00,76.81,76.89,76.78,76.85,4400.0,76.81,76.89,76.78,76.85,4400.0
2014-01-10 13:40:00,76.89,76.96,76.89,76.94,3100.0,76.89,76.96,76.89,76.94,3100.0
2014-01-10 13:45:00,76.92,76.95,76.84,76.9,10900.0,76.92,76.95,76.84,76.9,10900.0
2014-01-10 13:50:00,76.88,76.99,76.8,76.93,9500.0,76.88,76.99,76.8,76.93,9500.0
2014-01-10 13:55:00,76.93,76.93,76.78,76.8,16600.0,76.93,76.93,76.78,76.8,16600.0
2014-01-10 14:00:00,76.8,76.94,76.8,76.84,8200.0,76.8,76.94,76.8,76.84,8200.0
2014-01-10 14:05:00,76.91,76.98,76.81,76.89,7800.0,76.91,76.98,76.81,76.89,7800.0
2014-01-10 14:10:00,76.92,76.92,76.79,76.8,17900.0,76.92,76.92,76.79,76.8,17900.0
2014-01-10 14:15:00,76.79,76.92,76.79,76.88,12600.0,76.79,76.92,76.79,76.88,12600.0
2014-01-10 14:20:00,76.89,76.89,76.71,76.71,9900.0,76.89,76.89,76.71,76.71,9900.0
2014-01-10 14:25:00,76.72,76.77,76.65,76.65,13400.0,76.72,76.77,76.65,76.65,13400.0
2014-01-10 14:30:00,76.67,76.8,76.67,76.76,6500.0,76.67,76.8,76.67,76.76,6500.0
2014-01-10 14:35:00,76.74,76.78,76.7,76.76,3000.0,76.74,76.78,76.7,76.76,3000.0
2014-01-10 14:40:00,76.76,76.92,76.71,76.82,14100.0,76.76,76.92,76.71,76.82,14100.0
2014-01-10 14:45:00,76.77,76.96,76.77,76.82,9900.0,76.77,76.96,76.77,76.82,9900.0
2014-01-10 14:50:00,76.8,76.94,76.75,76.88,4400.0,76.8,76.94,76.75,76.88,4400.0
2014-01-10 14:55:00,76.88,77.0,76.88,76.9,18200.0,76.88,77.0,76.88,76.9,18200.0
2014-01-10 15:00:00,76.91,77.16,76.91,77.14,13800.0,76.91,77.16,76.91,77.14,13800.0
2014-01-10 15:05:00,77.13,77.27,77.07,77.25,17100.0,77.13,77.27,77.07,77.25,17100.0
2014-01-10 15:10:00,77.24,77.5,77.22,77.46,13300.0,77.24,77.5,77.22,77.46,13300.0
2014-01-10 15:15:00,77.41,77.5,77.37,77.5,10300.0,77.41,77.5,77.37,77.5,10300.0
2014-01-10 15:20:00,77.49,77.6,77.43,77.57,13000.0,77.49,77.6,77.43,77.57,13000.0
2014-01-10 15:25:00,77.57,77.59,77.47,77.58,12000.0,77.57,77.59,77.47,77.58,12000.0
2014-01-10 15:30:00,77.58,77.84,77.57,77.84,43600.0,77.58,77.84,77.57,77.84,43600.0
2014-01-10 15:35:00,77.85,78.0,77.83,77.9,49600.0,77.85,78.0,77.83,77.9,49600.0
2014-01-10 15:40:00,77.91,78.07,77.91,78.0,40900.0,77.91,78.07,77.91,78.0,40900.0
2014-01-10 15:45:00,77.95,77.95,77.73,77.76,48600.0,77.95,77.95,77.73,77.76,48600.0
2014-01-10 15:50:00,77.75,77.89,77.74,77.88,57400.0,77.75,77.89,77.74,77.88,57400.0
2014-01-10 15:55:00,77.88,78.22,77.85,78.21,167800.0,77.88,78.22,77.85,78.21,167800.0
2014-01-13 09:30:00,78.05,78.21,76.53,76.53,132300.0,78.05,78.21,76.53,76.53,132300.0
2014-01-13 09:35:00,76.49,76.78,76.16,76.26,34800.0,76.49,76.78,76.16,76.26,34800.0
2014-01-13 09:40:00,76.2,76.39,76.18,76.28,45700.0,76.2,76.39,76.18,76.28,45700.0
2014-01-13 09:45:00,76.3,76.88,76.27,76.64,27800.0,76.3,76.88,76.27,76.64,27800.0
2014-01-13 09:50:00,76.61,76.83,76.51,76.67,14400.0,76.61,76.83,76.51,76.67,14400.0
2014-01-13 09:55:00,76.7,76.94,76.56,76.64,17100.0,76.7,76.94,76.56,76.64,17100.0
2014-01-13 10:00:00,76.65,77.34,76.63,77.0,48300.0,76.65,77.34,76.63,77.0,48300.0
2014-01-13 10:05:00,77.04,77.34,77.0,77.28,20100.0,77.04,77.34,77.0,77.28,20100.0
2014-01-13 10:10:00,77.28,77.5,77.23,77.4,20900.0,77.28,77.5,77.23,77.4,20900.0
2014-01-13 10:15:00,77.42,77.43,76.9,77.05,13600.0,77.42,77.43,76.9,77.05,13600.0
2014-01-13 10:20:00,77.09,77.35,77.09,77.16,17700.0,77.09,77.35,77.09,77.16,17700.0
2014-01-13 10:25:00,77.14,77.42,76.98,77.42,27600.0,77.14,77.42,76.98,77.42,27600.0
2014-01-13 10:30:00,77.42,77.69,77.35,77.46,17100.0,77.42,77.69,77.35,77.46,17100.0
2014-01-13 10:35:00,77.47,78.08,77.41,77.73,32400.0,77.47,78.08,77.41,77.73,32400.0
2014-01-13 10:40:00,77.75,78.1,77.72,78.05,28500.0,77.75,78.1,77.72,78.05,28500.0
2014-01-13 10:45:00,78.05,78.35,77.89,78.26,32400.0,78.05,78.35,77.89,78.26,32400.0
2014-01-13 10:50:00,78.25,78.28,78.04,78.1,28800.0,78.25,78.28,78.04,78.1,28800.0
2014-01-13 10:55:00,78.09,78.17,77.95,78.11,18500.0,78.09,78.17,77.95,78.11,18500.0
2014-01-13 11:00:00,78.11,78.16,77.95,78.06,21700.0,78.11,78.16,77.95,78.06,21700.0
2014-01-13 11:05:00,78.1,78.17,77.98,78.0,17600.0,78.1,78.17,77.98,78.0,17600.0
2014-01-13 11:10:00,77.99,78.45,77.94,78.45,22500.0,77.99,78.45,77.94,78.45,22500.0
2014-01-13 11:15:00,78.39,78.63,78.27,78.4,31200.0,78.39,78.63,78.27,78.4,31200.0
2014-01-13 11:20:00,78.4,78.5,78.21,78.21,14500.0,78.4,78.5,78.21,78.21,14500.0
2014-01-13 11:25:00,78.21,78.48,78.21,78.41,22400.0,78.21,78.48,78.21,78.41,22400.0
2014-01-13 11:30:00,78.41,78.52,78.25,78.4,19000.0,78.41,78.52,78.25,78.4,19000.0
2014-01-13 11:35:00,78.48,78.72,78.42,78.7,15600.0,78.48,78.72,78.42,78.7,15600.0
2014-01-13 11:40:00,78.7,78.7,78.42,78.7,21800.0,78.7,78.7,78.42,78.7,21800.0
2014-01-13 11:45:00,78.65,78.68,78.17,78.45,34600.0,78.65,78.68,78.17,78.45,34600.0
2014-01-13 11:50:00,78.41,78.65,78.35,78.65,40200.0,78.41,78.65,78.35,78.65,40200.0
2014-01-13 11:55:00,78.69,78.69,78.38,78.43,19900.0,78.69,78.69,78.38,78.43,19900.0
2014-01-13 12:00:00,78.44,78.51,78.35,78.51,17800.0,78.44,78.51,78.35,78.51,17800.0
2014-01-13 12:05:00,78.54,78.63,78.39,78.49,31500.0,78.54,78.63,78.39,78.49,31500.0
2014-01-13 12:10:00,78.56,78.57,78.37,78.39,5400.0,78.56,78.57,78.37,78.39,5400.0
2014-01-13 12:15:00,78.37,78.63,78.31,78.41,33600.0,78.37,78.63,78.31,78.41,33600.0
2014-01-13 12:20:00,78.37,78.41,78.31,78.31,9800.0,78.37,78.41,78.31,78.31,9800.0
2014-01-13 12:25:00,78.32,78.58,78.25,78.51,42200.0,78.32,78.58,78.25,78.51,42200.0
2014-01-13 12:30:00,78.49,78.56,78.2,78.2,61500.0,78.49,78.56,78.2,78.2,61500.0
2014-01-13 12:35:00,78.17,78.24,78.02,78.18,20500.0,78.17,78.24,78.02,78.18,20500.0
2014-01-13 12:40:00,78.14,78.16,77.91,77.95,13900.0,78.14,78.16,77.91,77.95,13900.0
2014-01-13 12:45:00,77.95,77.95,77.78,77.92,11800.0,77.95,77.95,77.78,77.92,11800.0
2014-01-13 12:50:00,77.89,77.95,77.83,77.9,18800.0,77.89,77.95,77.83,77.9,18800.0
2014-01-13 12:55:00,77.94,78.15,77.8,78.15,31900.0,77.94,78.15,77.8,78.15,31900.0
2014-01-13 13:00:00,78.15,78.16,77.59,77.89,63800.0,78.15,78.16,77.59,77.89,63800.0
2014-01-13 13:05:00,77.91,77.92,77.73,77.8,19500.0,77.91,77.92,77.73,77.8,19500.0
2014-01-13 13:10:00,77.78,77.83,77.69,77.74,15000.0,77.78,77.83,77.69,77.74,15000.0
2014-01-13 13:15:00,77.74,77.96,77.57,77.77,15300.0,77.74,77.96,77.57,77.77,15300.0
2014-01-13 13:20:00,77.79,77.97,77.77,77.95,5400.0,77.79,77.97,77.77,77.95,5400.0
2014-01-13 13:25:00,77.88,78.0,77.8,77.94,8800.0,77.88,78.0,77.8,77.94,8800.0
2014-01-13 13:30:00,77.9,77.95,77.76,77.95,14300.0,77.9,77.95,77.76,77.95,14300.0
2014-01-13 13:35:00,77.97,78.09,77.97,78.08,4500.0,77.97,78.09,77.97,78.08,4500.0
2014-01-13 13:40:00,78.09,78.25,78.05,78.21,19300.0,78.09,78.25,78.05,78.21,19300.0
2014-01-13 13:45:00,78.17,78.47,77.96,78.23,59500.0,78.17,78.47,77.96,78.23,59500.0
2014-01-13 13:50:00,78.19,78.25,77.81,77.87,11400.0,78.19,78.25,77.81,77.87,11400.0
2014-01-13 13:55:00,77.88,78.06,77.87,78.03,8100.0,77.88,78.06,77.87,78.03,8100.0
2014-01-13 14:00:00,78.04,78.04,77.69,77.89,31200.0,78.04,78.04,77.69,77.89,31200.0
2014-01-13 14:05:00,77.83,77.97,77.8,77.95,16900.0,77.83,77.97,77.8,77.95,16900.0
2014-01-13 14:10:00,77.95,78.0,77.71,77.91,19900.0,77.95,78.0,77.71,77.91,19900.0
2014-01-13 14:15:00,77.91,77.91,77.75,77.78,18500.0,77.91,77.91,77.75,77.78,18500.0
2014-01-13 14:20:00,77.85,77.95,77.66,77.66,18900.0,77.85,77.95,77.66,77.66,18900.0
2014-01-13 14:25:00,77.75,77.89,77.7,77.83,25200.0,77.75,77.89,77.7,77.83,25200.0
2014-01-13 14:30:00,77.8,77.89,77.57,77.79,69700.0,77.8,77.89,77.57,77.79,69700.0
2014-01-13 14:35:00,77.79,77.9,77.52,77.55,44500.0,77.79,77.9,77.52,77.55,44500.0
2014-01-13 14:40:00,77.56,77.56,77.15,77.25,19800.0,77.56,77.56,77.15,77.25,19800.0
2014-01-13 14:45:00,77.25,77.25,76.74,76.79,18400.0,77.25,77.25,76.74,76.79,18400.0
2014-01-13 14:50:00,76.74,76.86,76.57,76.75,23200.0,76.74,76.86,76.57,76.75,23200.0
2014-01-13 14:55:00,76.75,76.99,76.59,76.99,59900.0,76.75,76.99,76.59,76.99,59900.0
2014-01-13 15:00:00,76.98,76.98,76.53,76.69,81400.0,76.98,76.98,76.53,76.69,81400.0
2014-01-13 15:05:00,76.69,76.73,76.18,76.47,78900.0,76.69,76.73,76.18,76.47,78900.0
2014-01-13 15:10:00,76.44,76.74,76.37,76.74,92500.0,76.44,76.74,76.37,76.74,92500.0
2014-01-13 15:15:00,76.68,77.13,76.57,76.93,53700.0,76.68,77.13,76.57,76.93,53700.0
2014-01-13 15:20:00,76.88,77.11,76.85,76.94,40700.0,76.88,77.11,76.85,76.94,40700.0
2014-01-13 15:25:00,76.95,77.25,76.93,77.23,50200.0,76.95,77.25,76.93,77.23,50200.0
2014-01-13 15:30:00,77.25,77.25,76.95,76.97,45400.0,77.25,77.25,76.95,76.97,45400.0
2014-01-13 15:35:00,76.94,77.06,76.89,76.95,52600.0,76.94,77.06,76.89,76.95,52600.0
2014-01-13 15:40:00,76.92,77.06,76.84,76.92,96000.0,76.92,77.06,76.84,76.92,96000.0
2014-01-13 15:45:00,76.96,77.01,76.78,76.78,56500.0,76.96,77.01,76.78,76.78,56500.0
2014-01-13 15:50:00,76.8,76.93,76.8,76.9,41600.0,76.8,76.93,76.8,76.9,41600.0
2014-01-13 15:55:00,76.88,77.06,76.73,77.02,122300.0,76.88,77.06,76.73,77.02,122300.0
2014-01-14 09:30:00,77.36,77.91,77.36,77.61,32100.0,77.36,77.91,77.36,77.61,32100.0
2014-01-14 09:35:00,77.56,78.06,77.56,77.68,24900.0,77.56,78.06,77.56,77.68,24900.0
2014-01-14 09:40:00,77.74,78.18,77.58,77.99,15600.0,77.74,78.18,77.58,77.99,15600.0
2014-01-14 09:45:00,77.93,77.98,77.76,77.95,7900.0,77.93,77.98,77.76,77.95,7900.0
2014-01-14 09:50:00,77.96,77.99,77.8,77.95,11700.0,77.96,77.99,77.8,77.95,11700.0
2014-01-14 09:55:00,77.92,78.24,77.92,78.24,23000.0,77.92,78.24,77.92,78.24,23000.0
2014-01-14 10:00:00,78.27,78.39,77.78,77.79,24200.0,78.27,78.39,77.78,77.79,24200.0
2014-01-14 10:05:00,77.77,78.18,77.76,78.06,26700.0,77.77,78.18,77.76,78.06,26700.0
2014-01-14 10:10:00,78.03,78.1,77.95,77.96,14500.0,78.03,78.1,77.95,77.96,14500.0
2014-01-14 10:15:00,78.0,78.04,77.9,78.01,8600.0,78.0,78.04,77.9,78.01,8600.0
2014-01-14 10:20:00,78.05,78.28,78.03,78.19,20200.0,78.05,78.28,78.03,78.19,20200.0
2014-01-14 10:25:00,78.2,78.7,78.17,78.65,32200.0,78.2,78.7,78.17,78.65,32200.0
2014-01-14 10:30:00,78.68,78.72,78.51,78.56,23200.0,78.68,78.72,78.51,78.56,23200.0
2014-01-14 10:35:00,78.56,78.61,78.4,78.42,22800.0,78.56,78.61,78.4,78.42,22800.0
2014-01-14 10:40:00,78.42,78.83,78.36,78.79,28800.0,78.42,78.83,78.36,78.79,28800.0
2014-01-14 10:45:00,78.79,78.91,78.72,78.72,23000.0,78.79,78.91,78.72,78.72,23000.0
2014-01-14 10:50:00,78.69,78.93,78.66,78.7,14000.0,78.69,78.93,78.66,78.7,14000.0
2014-01-14 10:55:00,78.73,78.87,78.68,78.86,29800.0,78.73,78.87,78.68,78.86,29800.0
2014-01-14 11:00:00,78.84,78.96,78.77,78.84,13300.0,78.84,78.96,78.77,78.84,13300.0
2014-01-14 11:05:00,78.79,79.12,78.79,78.95,26500.0,78.79,79.12,78.79,78.95,26500.0
2014-01-14 11:10:00,79.01,79.17,78.87,79.11,23200.0,79.01,79.17,78.87,79.11,23200.0
2014-01-14 11:15:00,79.11,79.4,79.03,79.33,32000.0,79.11,79.4,79.03,79.33,32000.0
2014-01-14 11:20:00,79.41,79.46,79.2,79.44,39400.0,79.41,79.46,79.2,79.44,39400.0
2014-01-14 11:25:00,79.45,79.47,79.35,79.41,16600.0,79.45,79.47,79.35,79.41,16600.0
2014-01-14 11:30:00,79.37,79.45,79.33,79.4,42900.0,79.37,79.45,79.33,79.4,42900.0
2014-01-14 11:35:00,79.37,79.37,79.0,79.09,21700.0,79.37,79.37,79.0,79.09,21700.0
2014-01-14 11:40:00,79.13,79.41,79.07,79.38,8700.0,79.13,79.41,79.07,79.38,8700.0
2014-01-14 11:45:00,79.41,79.41,79.17,79.25,14100.0,79.41,79.41,79.17,79.25,14100.0
2014-01-14 11:50:00,79.24,79.43,79.12,79.25,25700.0,79.24,79.43,79.12,79.25,25700.0
2014-01-14 11:55:00,79.19,79.42,79.19,79.31,9200.0,79.19,79.42,79.19,79.31,9200.0
2014-01-14 12:00:00,79.25,79.4,79.2,79.35,26000.0,79.25,79.4,79.2,79.35,26000.0
2014-01-14 12:05:00,79.3,79.32,79.23,79.25,11000.0,79.3,79.32,79.23,79.25,11000.0
2014-01-14 12:10:00,79.28,79.28,79.17,79.25,10300.0,79.28,79.28,79.17,79.25,10300.0
2014-01-14 12:15:00,79.26,79.35,79.21,79.25,10000.0,79.26,79.35,79.21,79.25,10000.0
2014-01-14 12:20:00,79.25,79.38,79.17,79.25,10400.0,79.25,79.38,79.17,79.25,10400.0
2014-01-14 12:25:00,79.34,79.34,79.22,79.25,9200.0,79.34,79.34,79.22,79.25,9200.0
2014-01-14 12:30:00,79.26,79.38,78.96,78.98,24200.0,79.26,79.38,78.96,78.98,24200.0
2014-01-14 12:35:00,78.94,79.42,78.93,79.23,22800.0,78.94,79.42,78.93,79.23,22800.0
2014-01-14 12:40:00,79.21,79.43,79.16,79.25,27000.0,79.21,79.43,79.16,79.25,27000.0
2014-01-14 12:45:00,79.27,79.36,79.18,79.25,21000.0,79.27,79.36,79.18,79.25,21000.0
2014-01-14 12:50:00,79.26,79.26,78.97,79.03,8100.0,79.26,79.26,78.97,79.03,8100.0
2014-01-14 12:55:00,78.97,79.05,78.81,78.81,11500.0,78.97,79.05,78.81,78.81,11500.0
2014-01-14 13:00:00,78.8,79.15,78.76,78.96,36600.0,78.8,79.15,78.76,78.96,36600.0
2014-01-14 13:05:00,78.96,79.25,78.93,79.25,13900.0,78.96,79.25,78.93,79.25,13900.0
2014-01-14 13:10:00,79.26,79.39,78.85,79.22,25300.0,79.26,79.39,78.85,79.22,25300.0
2014-01-14 13:15:00,79.23,79.32,79.17,79.3,11400.0,79.23,79.32,79.17,79.3,11400.0
2014-01-14 13:20:00,79.3,79.3,79.24,79.3,6100.0,79.3,79.3,79.24,79.3,6100.0
2014-01-14 13:25:00,79.3,79.35,79.25,79.25,8500.0,79.3,79.35,79.25,79.25,8500.0
2014-01-14 13:30:00,79.26,79.26,79.07,79.21,5800.0,79.26,79.26,79.07,79.21,5800.0
2014-01-14 13:35:00,79.24,79.32,79.07,79.32,10900.0,79.24,79.32,79.07,79.32,10900.0
2014-01-14 13:40:00,79.28,79.33,79.16,79.16,6900.0,79.28,79.33,79.16,79.16,6900.0
2014-01-14 13:45:00,79.17,79.22,78.93,78.96,4900.0,79.17,79.22,78.93,78.96,4900.0
2014-01-14 13:50:00,79.0,79.11,78.91,79.08,8400.0,79.0,79.11,78.91,79.08,8400.0
2014-01-14 13:55:00,79.09,79.1,78.96,79.05,9500.0,79.09,79.1,78.96,79.05,9500.0
2014-01-14 14:00:00,79.06,79.14,78.9,78.9,8000.0,79.06,79.14,78.9,78.9,8000.0
2014-01-14 14:05:00,78.87,78.95,78.78,78.79,5600.0,78.87,78.95,78.78,78.79,5600.0
2014-01-14 14:10:00,78.76,78.91,78.7,78.87,10000.0,78.76,78.91,78.7,78.87,10000.0
2014-01-14 14:15:00,78.9,78.91,78.74,78.75,6700.0,78.9,78.91,78.74,78.75,6700.0
2014-01-14 14:20:00,78.81,78.82,78.65,78.73,8000.0,78.81,78.82,78.65,78.73,8000.0
2014-01-14 14:25:00,78.75,78.97,78.74,78.89,10600.0,78.75,78.97,78.74,78.89,10600.0
2014-01-14 14:30:00,78.86,78.96,78.76,78.83,9600.0,78.86,78.96,78.76,78.83,9600.0
2014-01-14 14:35:00,78.79,78.89,78.68,78.68,13400.0,78.79,78.89,78.68,78.68,13400.0
2014-01-14 14:40:00,78.69,78.73,78.57,78.58,22000.0,78.69,78.73,78.57,78.58,22000.0
2014-01-14 14:45:00,78.6,78.9,78.6,78.86,8400.0,78.6,78.9,78.6,78.86,8400.0
2014-01-14 14:50:00,78.85,78.9,78.74,78.83,9100.0,78.85,78.9,78.74,78.83,9100.0
2014-01-14 14:55:00,78.83,78.87,78.61,78.64,9400.0,78.83,78.87,78.61,78.64,9400.0
2014-01-14 15:00:00,78.61,78.81,78.61,78.78,60800.0,78.61,78.81,78.61,78.78,60800.0
2014-01-14 15:05:00,78.81,79.12,78.79,79.12,18300.0,78.81,79.12,78.79,79.12,18300.0
2014-01-14 15:10:00,79.12,79.22,79.06,79.22,38200.0,79.12,79.22,79.06,79.22,38200.0
2014-01-14 15:15:00,79.2,79.27,79.13,79.23,25200.0,79.2,79.27,79.13,79.23,25200.0
2014-01-14 15:20:00,79.21,79.45,79.13,79.41,24600.0,79.21,79.45,79.13,79.41,24600.0
2014-01-14 15:25:00,79.4,79.4,79.24,79.28,31800.0,79.4,79.4,79.24,79.28,31800.0
2014-01-14 15:30:00,79.31,79.31,78.97,79.08,23800.0,79.31,79.31,78.97,79.08,23800.0
2014-01-14 15:35:00,79.09,79.14,79.05,79.09,18700.0,79.09,79.14,79.05,79.09,18700.0
2014-01-14 15:40:00,79.09,79.1,78.99,79.05,22600.0,79.09,79.1,78.99,79.05,22600.0
2014-01-14 15:45:00,79.04,79.25,79.04,79.17,46900.0,79.04,79.25,79.04,79.17,46900.0
2014-01-14 15:50:00,79.21,79.29,79.21,79.29,53400.0,79.21,79.29,79.21,79.29,53400.0
2014-01-14 15:55:00,79.28,79.4,79.18,79.38,105100.0,79.28,79.4,79.18,79.38,105100.0
2014-01-15 09:30:00,79.1,79.1,78.61,78.78,27800.0,79.1,79.1,78.61,78.78,27800.0
2014-01-15 09:35:00,78.87,79.22,78.77,79.0,7700.0,78.87,79.22,78.77,79.0,7700.0
2014-01-15 09:40:00,79.02,79.11,78.61,78.74,25400.0,79.02,79.11,78.61,78.74,25400.0
2014-01-15 09:45:00,78.86,78.89,78.67,78.72,10700.0,78.86,78.89,78.67,78.72,10700.0
2014-01-15 09:50:00,78.73,78.77,78.6,78.66,13400.0,78.73,78.77,78.6,78.66,13400.0
2014-01-15 09:55:00,78.62,78.7,78.2,78.64,12800.0,78.62,78.7,78.2,78.64,12800.0
2014-01-15 10:00:00,78.69,78.87,78.64,78.79,17500.0,78.69,78.87,78.64,78.79,17500.0
2014-01-15 10:05:00,78.79,79.07,78.76,79.07,15100.0,78.79,79.07,78.76,79.07,15100.0
2014-01-15 10:10:00,78.92,78.95,78.76,78.76,8800.0,78.92,78.95,78.76,78.76,8800.0
2014-01-15 10:15:00,78.79,78.93,78.52,78.73,15700.0,78.79,78.93,78.52,78.73,15700.0
2014-01-15 10:20:00,78.63,78.75,78.56,78.57,8500.0,78.63,78.75,78.56,78.57,8500.0
2014-01-15 10:25:00,78.56,78.61,78.44,78.54,10400.0,78.56,78.61,78.44,78.54,10400.0
2014-01-15 10:30:00,78.54,78.66,78.44,78.44,7900.0,78.54,78.66,78.44,78.44,7900.0
2014-01-15 10:35:00,78.39,78.66,78.39,78.56,8400.0,78.39,78.66,78.39,78.56,8400.0
2014-01-15 10:40:00,78.56,78.6,78.25,78.4,14800.0,78.56,78.6,78.25,78.4,14800.0
2014-01-15 10:45:00,78.4,78.69,78.4,78.54,29400.0,78.4,78.69,78.4,78.54,29400.0
2014-01-15 10:50:00,78.51,78.84,78.45,78.47,38700.0,78.51,78.84,78.45,78.47,38700.0
2014-01-15 10:55:00,78.49,78.56,78.43,78.53,9300.0,78.49,78.56,78.43,78.53,9300.0
2014-01-15 11:00:00,78.54,78.69,78.48,78.67,4400.0,78.54,78.69,78.48,78.67,4400.0
2014-01-15 11:05:00,78.67,79.02,78.64,78.89,15300.0,78.67,79.02,78.64,78.89,15300.0
2014-01-15 11:10:00,78.84,78.99,78.83,78.88,7700.0,78.84,78.99,78.83,78.88,7700.0
2014-01-15 11:15:00,78.88,79.2,78.86,78.87,11400.0,78.88,79.2,78.86,78.87,11400.0
2014-01-15 11:20:00,78.86,78.89,78.38,78.52,5200.0,78.86,78.89,78.38,78.52,5200.0
2014-01-15 11:25:00,78.45,78.7,78.4,78.7,9100.0,78.45,78.7,78.4,78.7,9100.0
2014-01-15 11:30:00,78.76,78.95,78.71,78.95,3400.0,78.76,78.95,78.71,78.95,3400.0
2014-01-15 11:35:00,78.96,79.05,78.86,78.87,6900.0,78.96,79.05,78.86,78.87,6900.0
2014-01-15 11:40:00,78.87,78.87,78.61,78.76,5700.0,78.87,78.87,78.61,78.76,5700.0
2014-01-15 11:45:00,78.81,78.83,78.75,78.8,2900.0,78.81,78.83,78.75,78.8,2900.0
2014-01-15 11:50:00,78.82,78.83,78.65,78.8,6600.0,78.82,78.83,78.65,78.8,6600.0
2014-01-15 11:55:00,78.74,78.77,78.65,78.66,2100.0,78.74,78.77,78.65,78.66,2100.0
2014-01-15 12:00:00,78.69,78.84,78.66,78.75,7100.0,78.69,78.84,78.66,78.75,7100.0
2014-01-15 12:05:00,78.8,78.8,78.76,78.77,1800.0,78.8,78.8,78.76,78.77,1800.0
2014-01-15 12:10:00,78.81,78.81,78.63,78.71,6300.0,78.81,78.81,78.63,78.71,6300.0
2014-01-15 12:15:00,78.67,78.77,78.67,78.76,5000.0,78.67,78.77,78.67,78.76,5000.0
2014-01-15 12:20:00,78.74,78.79,78.57,78.66,6500.0,78.74,78.79,78.57,78.66,6500.0
2014-01-15 12:25:00,78.66,78.67,78.58,78.64,4500.0,78.66,78.67,78.58,78.64,4500.0
2014-01-15 12:30:00,78.62,78.64,78.46,78.55,5600.0,78.62,78.64,78.46,78.55,5600.0
2014-01-15 12:35:00,78.54,78.59,78.45,78.45,7400.0,78.54,78.59,78.45,78.45,7400.0
2014-01-15 12:40:00,78.43,78.47,78.28,78.29,16600.0,78.43,78.47,78.28,78.29,16600.0
2014-01-15 12:45:00,78.27,78.43,78.26,78.36,115000.0,78.27,78.43,78.26,78.36,115000.0
2014-01-15 12:50:00,78.35,78.38,78.28,78.34,4900.0,78.35,78.38,78.28,78.34,4900.0
2014-01-15 12:55:00,78.36,78.36,78.29,78.3,3800.0,78.36,78.36,78.29,78.3,3800.0
2014-01-15 13:00:00,78.34,78.49,78.31,78.44,4000.0,78.34,78.49,78.31,78.44,4000.0
2014-01-15 13:05:00,78.49,78.68,78.49,78.62,4400.0,78.49,78.68,78.49,78.62,4400.0
2014-01-15 13:10:00,78.62,78.64,78.55,78.59,3600.0,78.62,78.64,78.55,78.59,3600.0
2014-01-15 13:15:00,78.67,78.78,78.63,78.69,6300.0,78.67,78.78,78.63,78.69,6300.0
2014-01-15 13:20:00,78.68,78.69,78.58,78.58,2900.0,78.68,78.69,78.58,78.58,2900.0
2014-01-15 13:25:00,78.58,78.66,78.58,78.66,4100.0,78.58,78.66,78.58,78.66,4100.0
2014-01-15 13:30:00,78.68,78.76,78.68,78.76,5900.0,78.68,78.76,78.68,78.76,5900.0
2014-01-15 13:35:00,78.77,78.84,78.74,78.77,7200.0,78.77,78.84,78.74,78.77,7200.0
2014-01-15 13:40:00,78.81,78.81,78.68,78.79,4500.0,78.81,78.81,78.68,78.79,4500.0
2014-01-15 13:45:00,78.76,78.79,78.68,78.72,3800.0,78.76,78.79,78.68,78.72,3800.0
2014-01-15 13:50:00,78.79,78.95,78.76,78.95,4800.0,78.79,78.95,78.76,78.95,4800.0
2014-01-15 13:55:00,78.96,78.96,78.78,78.78,6700.0,78.96,78.96,78.78,78.78,6700.0
2014-01-15 14:00:00,78.79,78.94,78.79,78.93,5500.0,78.79,78.94,78.79,78.93,5500.0
2014-01-15 14:05:00,78.96,78.96,78.81,78.84,5000.0,78.96,78.96,78.81,78.84,5000.0
2014-01-15 14:10:00,78.79,78.84,78.72,78.84,5900.0,78.79,78.84,78.72,78.84,5900.0
2014-01-15 14:15:00,78.83,78.87,78.75,78.85,15500.0,78.83,78.87,78.75,78.85,15500.0
2014-01-15 14:20:00,78.84,78.84,78.74,78.82,4400.0,78.84,78.84,78.74,78.82,4400.0
2014-01-15 14:25:00,78.84,78.86,78.76,78.8,11000.0,78.84,78.86,78.76,78.8,11000.0
2014-01-15 14:30:00,78.79,78.81,78.74,78.77,12200.0,78.79,78.81,78.74,78.77,12200.0
2014-01-15 14:35:00,78.79,78.8,78.66,78.67,16200.0,78.79,78.8,78.66,78.67,16200.0
2014-01-15 14:40:00,78.7,78.72,78.62,78.67,9500.0,78.7,78.72,78.62,78.67,9500.0
2014-01-15 14:45:00,78.62,78.71,78.52,78.67,13900.0,78.62,78.71,78.52,78.67,13900.0
2014-01-15 14:50:00,78.68,78.71,78.54,78.56,6400.0,78.68,78.71,78.54,78.56,6400.0
2014-01-15 14:55:00,78.54,78.58,78.43,78.56,29400.0,78.54,78.58,78.43,78.56,29400.0
2014-01-15 15:00:00,78.57,78.76,78.57,78.74,11000.0,78.57,78.76,78.57,78.74,11000.0
2014-01-15 15:05:00,78.77,78.8,78.69,78.78,13700.0,78.77,78.8,78.69,78.78,13700.0
2014-01-15 15:10:00,78.76,78.79,78.67,78.72,8900.0,78.76,78.79,78.67,78.72,8900.0
2014-01-15 15:15:00,78.7,78.8,78.69,78.69,8200.0,78.7,78.8,78.69,78.69,8200.0
2014-01-15 15:20:00,78.68,78.69,78.54,78.67,20700.0,78.68,78.69,78.54,78.67,20700.0
2014-01-15 15:25:00,78.66,78.75,78.63,78.69,18600.0,78.66,78.75,78.63,78.69,18600.0
2014-01-15 15:30:00,78.71,78.72,78.6,78.67,15000.0,78.71,78.72,78.6,78.67,15000.0
2014-01-15 15:35:00,78.69,78.76,78.65,78.71,17200.0,78.69,78.76,78.65,78.71,17200.0
2014-01-15 15:40:00,78.72,78.75,78.57,78.71,12100.0,78.72,78.75,78.57,78.71,12100.0
2014-01-15 15:45:00,78.7,78.77,78.62,78.72,28400.0,78.7,78.77,78.62,78.72,28400.0
2014-01-15 15:50:00,78.71,78.83,78.66,78.79,34100.0,78.71,78.83,78.66,78.79,34100.0
2014-01-15 15:55:00,78.78,78.88,78.75,78.77,61200.0,78.78,78.88,78.75,78.77,61200.0
2014-01-16 09:30:00,79.17,79.87,78.77,79.76,33100.0,79.17,79.87,78.77,79.76,33100.0
2014-01-16 09:35:00,79.71,79.94,79.69,79.89,19800.0,79.71,79.94,79.69,79.89,19800.0
2014-01-16 09:40:00,79.89,79.94,79.69,79.69,9200.0,79.89,79.94,79.69,79.69,9200.0
2014-01-16 09:45:00,79.66,79.96,79.66,79.91,16200.0,79.66,79.96,79.66,79.91,16200.0
2014-01-16 09:50:00,79.89,80.6,79.87,80.35,102300.0,79.89,80.6,79.87,80.35,102300.0
2014-01-16 09:55:00,80.31,80.55,80.27,80.27,24300.0,80.31,80.55,80.27,80.27,24300.0
2014-01-16 10:00:00,80.25,80.4,79.97,80.23,55000.0,80.25,80.4,79.97,80.23,55000.0
2014-01-16 10:05:00,80.25,80.34,80.12,80.14,9200.0,80.25,80.34,80.12,80.14,9200.0
2014-01-16 10:10:00,80.16,80.23,80.07,80.11,15000.0,80.16,80.23,80.07,80.11,15000.0
2014-01-16 10:15:00,80.05,80.49,80.05,80.48,14200.0,80.05,80.49,80.05,80.48,14200.0
2014-01-16 10:20:00,80.44,80.55,80.43,80.48,22500.0,80.44,80.55,80.43,80.48,22500.0
2014-01-16 10:25:00,80.48,80.63,80.45,80.55,22600.0,80.48,80.63,80.45,80.55,22600.0
2014-01-16 10:30:00,80.57,80.62,80.46,80.62,9400.0,80.57,80.62,80.46,80.62,9400.0
2014-01-16 10:35:00,80.58,80.71,80.49,80.7,19800.0,80.58,80.71,80.49,80.7,19800.0
2014-01-16 10:40:00,80.71,80.88,80.54,80.54,22000.0,80.71,80.88,80.54,80.54,22000.0
2014-01-16 10:45:00,80.52,80.59,80.41,80.53,9000.0,80.52,80.59,80.41,80.53,9000.0
2014-01-16 10:50:00,80.46,80.51,79.97,80.24,17000.0,80.46,80.51,79.97,80.24,17000.0
2014-01-16 10:55:00,80.25,80.32,80.17,80.3,19200.0,80.25,80.32,80.17,80.3,19200.0
2014-01-16 11:00:00,80.28,80.31,80.14,80.26,22000.0,80.28,80.31,80.14,80.26,22000.0
2014-01-16 11:05:00,80.27,80.49,80.27,80.49,9100.0,80.27,80.49,80.27,80.49,9100.0
2014-01-16 11:10:00,80.49,80.53,80.31,80.45,10500.0,80.49,80.53,80.31,80.45,10500.0
2014-01-16 11:15:00,80.35,80.46,80.33,80.44,4600.0,80.35,80.46,80.33,80.44,4600.0
2014-01-16 11:20:00,80.45,80.51,80.34,80.34,7200.0,80.45,80.51,80.34,80.34,7200.0
2014-01-16 11:25:00,80.36,80.48,80.26,80.48,3400.0,80.36,80.48,80.26,80.48,3400.0
2014-01-16 11:30:00,80.48,80.61,80.45,80.55,6700.0,80.48,80.61,80.45,80.55,6700.0
2014-01-16 11:35:00,80.55,80.61,80.44,80.52,6300.0,80.55,80.61,80.44,80.52,6300.0
2014-01-16 11:40:00,80.58,80.65,80.44,80.59,8000.0,80.58,80.65,80.44,80.59,8000.0
2014-01-16 11:45:00,80.66,80.68,80.45,80.46,13600.0,80.66,80.68,80.45,80.46,13600.0
2014-01-16 11:50:00,80.5,80.53,80.46,80.51,7700.0,80.5,80.53,80.46,80.51,7700.0
2014-01-16 11:55:00,80.5,80.69,80.48,80.69,6500.0,80.5,80.69,80.48,80.69,6500.0
2014-01-16 12:00:00,80.67,80.67,80.53,80.6,8500.0,80.67,80.67,80.53,80.6,8500.0
2014-01-16 12:05:00,80.6,80.62,80.44,80.44,24200.0,80.6,80.62,80.44,80.44,24200.0
2014-01-16 12:10:00,80.43,80.51,80.33,80.33,7500.0,80.43,80.51,80.33,80.33,7500.0
2014-01-16 12:15:00,80.33,80.55,80.33,80.51,8300.0,80.33,80.55,80.33,80.51,8300.0
2014-01-16 12:20:00,80.53,80.59,80.47,80.51,9300.0,80.53,80.59,80.47,80.51,9300.0
2014-01-16 12:25:00,80.56,80.65,80.38,80.58,8000.0,80.56,80.65,80.38,80.58,8000.0
2014-01-16 12:30:00,80.65,80.65,80.49,80.49,4800.0,80.65,80.65,80.49,80.49,4800.0
2014-01-16 12:35:00,80.51,80.57,80.42,80.42,3500.0,80.51,80.57,80.42,80.42,3500.0
2014-01-16 12:40:00,80.37,80.44,80.33,80.44,4300.0,80.37,80.44,80.33,80.44,4300.0
2014-01-16 12:45:00,80.4,80.55,80.4,80.52,3300.0,80.4,80.55,80.4,80.52,3300.0
2014-01-16 12:50:00,80.53,80.57,80.45,80.45,5200.0,80.53,80.57,80.45,80.45,5200.0
2014-01-16 12:55:00,80.46,80.52,80.44,80.48,3700.0,80.46,80.52,80.44,80.48,3700.0
2014-01-16 13:00:00,80.46,80.46,80.39,80.42,1800.0,80.46,80.46,80.39,80.42,1800.0
2014-01-16 13:05:00,80.41,80.49,80.41,80.45,7600.0,80.41,80.49,80.41,80.45,7600.0
2014-01-16 13:10:00,80.45,80.47,80.44,80.46,1500.0,80.45,80.47,80.44,80.46,1500.0
2014-01-16 13:15:00,80.45,80.51,80.41,80.51,9100.0,80.45,80.51,80.41,80.51,9100.0
2014-01-16 13:20:00,80.47,80.53,80.37,80.37,3500.0,80.47,80.53,80.37,80.37,3500.0
2014-01-16 13:25:00,80.37,80.44,80.31,80.44,8300.0,80.37,80.44,80.31,80.44,8300.0
2014-01-16 13:30:00,80.47,80.5,80.39,80.39,2600.0,80.47,80.5,80.39,80.39,2600.0
2014-01-16 13:35:00,80.4,80.41,80.33,80.34,2300.0,80.4,80.41,80.33,80.34,2300.0
2014-01-16 13:40:00,80.36,80.36,80.23,80.25,1700.0,80.36,80.36,80.23,80.25,1700.0
2014-01-16 13:45:00,80.29,80.33,80.23,80.28,8200.0,80.29,80.33,80.23,80.28,8200.0
2014-01-16 13:50:00,80.27,80.47,80.27,80.45,11900.0,80.27,80.47,80.27,80.45,11900.0
2014-01-16 13:55:00,80.45,80.49,80.42,80.45,5800.0,80.45,80.49,80.42,80.45,5800.0
2014-01-16 14:00:00,80.42,80.52,80.38,80.48,11900.0,80.42,80.52,80.38,80.48,11900.0
2014-01-16 14:05:00,80.49,80.53,80.45,80.47,7200.0,80.49,80.53,80.45,80.47,7200.0
2014-01-16 14:10:00,80.52,80.67,80.49,80.61,15900.0,80.52,80.67,80.49,80.61,15900.0
2014-01-16 14:15:00,80.65,80.67,80.48,80.48,6100.0,80.65,80.67,80.48,80.48,6100.0
2014-01-16 14:20:00,80.45,80.56,80.42,80.48,6000.0,80.45,80.56,80.42,80.48,6000.0
2014-01-16 14:25:00,80.47,80.63,80.46,80.59,8200.0,80.47,80.63,80.46,80.59,8200.0
2014-01-16 14:30:00,80.6,80.61,80.44,80.44,2700.0,80.6,80.61,80.44,80.44,2700.0
2014-01-16 14:35:00,80.42,80.45,80.34,80.43,9200.0,80.42,80.45,80.34,80.43,9200.0
2014-01-16 14:40:00,80.43,80.53,80.43,80.43,7200.0,80.43,80.53,80.43,80.43,7200.0
2014-01-16 14:45:00,80.44,80.49,80.41,80.45,8600.0,80.44,80.49,80.41,80.45,8600.0
2014-01-16 14:50:00,80.47,80.72,80.45,80.69,29700.0,80.47,80.72,80.45,80.69,29700.0
2014-01-16 14:55:00,80.65,80.74,80.64,80.74,8900.0,80.65,80.74,80.64,80.74,8900.0
2014-01-16 15:00:00,80.74,80.74,80.69,80.71,5000.0,80.74,80.74,80.69,80.71,5000.0
2014-01-16 15:05:00,80.71,80.8,80.63,80.76,7200.0,80.71,80.8,80.63,80.76,7200.0
2014-01-16 15:10:00,80.79,80.79,80.7,80.74,4600.0,80.79,80.79,80.7,80.74,4600.0
2014-01-16 15:15:00,80.76,80.85,80.69,80.75,18600.0,80.76,80.85,80.69,80.75,18600.0
2014-01-16 15:20:00,80.76,80.81,80.68,80.78,25400.0,80.76,80.81,80.68,80.78,25400.0
2014-01-16 15:25:00,80.77,80.79,80.62,80.71,12300.0,80.77,80.79,80.62,80.71,12300.0
2014-01-16 15:30:00,80.68,80.78,80.68,80.74,11900.0,80.68,80.78,80.68,80.74,11900.0
2014-01-16 15:35:00,80.74,80.74,80.52,80.52,35200.0,80.74,80.74,80.52,80.52,35200.0
2014-01-16 15:40:00,80.51,80.61,80.47,80.53,18400.0,80.51,80.61,80.47,80.53,18400.0
2014-01-16 15:45:00,80.56,80.56,80.39,80.43,26400.0,80.56,80.56,80.39,80.43,26400.0
2014-01-16 15:50:00,80.42,80.58,80.42,80.55,54800.0,80.42,80.58,80.42,80.55,54800.0
2014-01-16 15:55:00,80.54,81.03,80.49,81.0,243600.0,80.54,81.03,80.49,81.0,243600.0
2014-01-17 09:30:00,80.98,82.27,80.64,82.26,421900.0,80.98,82.27,80.64,82.26,421900.0
2014-01-17 09:35:00,82.28,82.79,82.1,82.74,30600.0,82.28,82.79,82.1,82.74,30600.0
2014-01-17 09:40:00,82.73,82.81,81.72,82.11,23300.0,82.73,82.81,81.72,82.11,23300.0
2014-01-17 09:45:00,82.16,82.44,82.01,82.42,121200.0,82.16,82.44,82.01,82.42,121200.0
2014-01-17 09:50:00,82.24,82.41,82.11,82.37,14400.0,82.24,82.41,82.11,82.37,14400.0
2014-01-17 09:55:00,82.22,82.3,81.75,81.75,31900.0,82.22,82.3,81.75,81.75,31900.0
2014-01-17 10:00:00,81.93,82.1,81.76,81.78,8500.0,81.93,82.1,81.76,81.78,8500.0
2014-01-17 10:05:00,81.78,81.86,81.53,81.75,9200.0,81.78,81.86,81.53,81.75,9200.0
2014-01-17 10:10:00,81.76,81.9,81.47,81.57,10800.0,81.76,81.9,81.47,81.57,10800.0
2014-01-17 10:15:00,81.68,81.75,81.49,81.6,20500.0,81.68,81.75,81.49,81.6,20500.0
2014-01-17 10:20:00,81.63,81.71,81.55,81.62,6900.0,81.63,81.71,81.55,81.62,6900.0
2014-01-17 10:25:00,81.62,81.7,81.46,81.59,11700.0,81.62,81.7,81.46,81.59,11700.0
2014-01-17 10:30:00,81.55,81.69,81.49,81.67,10400.0,81.55,81.69,81.49,81.67,10400.0
2014-01-17 10:35:00,81.56,81.84,81.56,81.66,6300.0,81.56,81.84,81.56,81.66,6300.0
2014-01-17 10:40:00,81.79,81.89,81.75,81.75,6200.0,81.79,81.89,81.75,81.75,6200.0
2014-01-17 10:45:00,81.83,81.84,81.6,81.61,8300.0,81.83,81.84,81.6,81.61,8300.0
2014-01-17 10:50:00,81.67,81.87,81.62,81.84,5100.0,81.67,81.87,81.62,81.84,5100.0
2014-01-17 10:55:00,81.88,81.99,81.61,81.61,11700.0,81.88,81.99,81.61,81.61,11700.0
2014-01-17 11:00:00,81.64,81.83,81.64,81.82,4400.0,81.64,81.83,81.64,81.82,4400.0
2014-01-17 11:05:00,81.83,81.98,81.8,81.9,8600.0,81.83,81.98,81.8,81.9,8600.0
2014-01-17 11:10:00,81.91,81.97,81.79,81.79,13600.0,81.91,81.97,81.79,81.79,13600.0
2014-01-17 11:15:00,81.79,82.14,81.79,82.12,7100.0,81.79,82.14,81.79,82.12,7100.0
2014-01-17 11:20:00,82.15,82.17,81.79,81.84,10800.0,82.15,82.17,81.79,81.84,10800.0
2014-01-17 11:25:00,81.84,81.97,81.63,81.63,14300.0,81.84,81.97,81.63,81.63,14300.0
2014-01-17 11:30:00,81.63,81.74,81.48,81.48,8000.0,81.63,81.74,81.48,81.48,8000.0
2014-01-17 11:35:00,81.5,81.62,81.47,81.62,6600.0,81.5,81.62,81.47,81.62,6600.0
2014-01-17 11:40:00,81.7,81.84,81.65,81.81,3900.0,81.7,81.84,81.65,81.81,3900.0
2014-01-17 11:45:00,81.8,81.87,81.69,81.82,9600.0,81.8,81.87,81.69,81.82,9600.0
2014-01-17 11:50:00,81.84,81.85,81.67,81.69,6700.0,81.84,81.85,81.67,81.69,6700.0
2014-01-17 11:55:00,81.69,81.97,81.68,81.97,10300.0,81.69,81.97,81.68,81.97,10300.0
2014-01-17 12:00:00,81.96,82.07,81.81,82.0,16000.0,81.96,82.07,81.81,82.0,16000.0
2014-01-17 12:05:00,81.98,82.09,81.88,82.01,8100.0,81.98,82.09,81.88,82.01,8100.0
2014-01-17 12:10:00,82.04,82.34,81.96,82.31,8000.0,82.04,82.34,81.96,82.31,8000.0
2014-01-17 12:15:00,82.29,82.42,82.27,82.35,13700.0,82.29,82.42,82.27,82.35,13700.0
2014-01-17 12:20:00,82.35,82.43,82.32,82.34,10600.0,82.35,82.43,82.32,82.34,10600.0
2014-01-17 12:25:00,82.38,82.41,82.23,82.25,18600.0,82.38,82.41,82.23,82.25,18600.0
2014-01-17 12:30:00,82.26,82.31,82.09,82.21,20900.0,82.26,82.31,82.09,82.21,20900.0
2014-01-17 12:35:00,82.21,82.23,81.82,81.82,11300.0,82.21,82.23,81.82,81.82,11300.0
2014-01-17 12:40:00,81.86,81.91,81.78,81.78,6600.0,81.86,81.91,81.78,81.78,6600.0
2014-01-17 12:45:00,81.76,81.98,81.74,81.98,4000.0,81.76,81.98,81.74,81.98,4000.0
2014-01-17 12:50:00,81.99,81.99,81.86,81.9,10100.0,81.99,81.99,81.86,81.9,10100.0
2014-01-17 12:55:00,81.9,81.91,81.64,81.68,8100.0,81.9,81.91,81.64,81.68,8100.0
2014-01-17 13:00:00,81.67,81.82,81.52,81.82,10400.0,81.67,81.82,81.52,81.82,10400.0
2014-01-17 13:05:00,81.84,81.86,81.76,81.8,9000.0,81.84,81.86,81.76,81.8,9000.0
2014-01-17 13:10:00,81.79,81.81,81.54,81.63,13500.0,81.79,81.81,81.54,81.63,13500.0
2014-01-17 13:15:00,81.65,81.89,81.62,81.88,10100.0,81.65,81.89,81.62,81.88,10100.0
2014-01-17 13:20:00,81.88,82.03,81.88,82.03,11900.0,81.88,82.03,81.88,82.03,11900.0
2014-01-17 13:25:00,82.04,82.11,82.02,82.07,7900.0,82.04,82.11,82.02,82.07,7900.0
2014-01-17 13:30:00,82.06,82.06,81.92,82.02,10100.0,82.06,82.06,81.92,82.02,10100.0
2014-01-17 13:35:00,82.0,82.15,82.0,82.09,6100.0,82.0,82.15,82.0,82.09,6100.0
2014-01-17 13:40:00,82.11,82.3,82.08,82.28,14300.0,82.11,82.3,82.08,82.28,14300.0
2014-01-17 13:45:00,82.28,82.37,82.27,82.34,13000.0,82.28,82.37,82.27,82.34,13000.0
2014-01-17 13:50:00,82.36,82.38,82.25,82.29,7300.0,82.36,82.38,82.25,82.29,7300.0
2014-01-17 13:55:00,82.3,82.4,82.3,82.37,11200.0,82.3,82.4,82.3,82.37,11200.0
2014-01-17 14:00:00,82.34,82.35,82.21,82.21,11200.0,82.34,82.35,82.21,82.21,11200.0
2014-01-17 14:05:00,82.23,82.4,82.23,82.36,10000.0,82.23,82.4,82.23,82.36,10000.0
2014-01-17 14:10:00,82.37,82.38,82.24,82.24,15100.0,82.37,82.38,82.24,82.24,15100.0
2014-01-17 14:15:00,82.22,82.26,82.1,82.19,16600.0,82.22,82.26,82.1,82.19,16600.0
2014-01-17 14:20:00,82.17,82.28,82.16,82.26,11700.0,82.17,82.28,82.16,82.26,11700.0
2014-01-17 14:25:00,82.26,82.3,82.19,82.23,11100.0,82.26,82.3,82.19,82.23,11100.0
2014-01-17 14:30:00,82.26,82.28,82.15,82.19,7000.0,82.26,82.28,82.15,82.19,7000.0
2014-01-17 14:35:00,82.19,82.25,82.19,82.2,11400.0,82.19,82.25,82.19,82.2,11400.0
2014-01-17 14:40:00,82.22,82.31,82.22,82.27,16200.0,82.22,82.31,82.22,82.27,16200.0
2014-01-17 14:45:00,82.24,82.26,82.15,82.18,12100.0,82.24,82.26,82.15,82.18,12100.0
2014-01-17 14:50:00,82.16,82.17,82.05,82.13,12500.0,82.16,82.17,82.05,82.13,12500.0
2014-01-17 14:55:00,82.13,82.32,82.13,82.28,19900.0,82.13,82.32,82.13,82.28,19900.0
2014-01-17 15:00:00,82.28,82.31,82.22,82.28,12900.0,82.28,82.31,82.22,82.28,12900.0
2014-01-17 15:05:00,82.27,82.37,82.2,82.24,19800.0,82.27,82.37,82.2,82.24,19800.0
2014-01-17 15:10:00,82.24,82.27,82.13,82.26,17500.0,82.24,82.27,82.13,82.26,17500.0
2014-01-17 15:15:00,82.28,82.3,82.09,82.14,18000.0,82.28,82.3,82.09,82.14,18000.0
2014-01-17 15:20:00,82.13,82.13,82.02,82.06,17000.0,82.13,82.13,82.02,82.06,17000.0
2014-01-17 15:25:00,82.04,82.06,81.94,81.94,26800.0,82.04,82.06,81.94,81.94,26800.0
2014-01-17 15:30:00,81.94,82.0,81.8,81.8,34500.0,81.94,82.0,81.8,81.8,34500.0
2014-01-17 15:35:00,81.79,81.92,81.77,81.91,29500.0,81.79,81.92,81.77,81.91,29500.0
2014-01-17 15:40:00,81.91,82.1,81.87,82.04,37100.0,81.91,82.1,81.87,82.04,37100.0
2014-01-17 15:45:00,82.03,82.14,81.97,82.12,30300.0,82.03,82.14,81.97,82.12,30300.0
2014-01-17 15:50:00,82.13,82.19,82.03,82.07,42100.0,82.13,82.19,82.03,82.07,42100.0
2014-01-17 15:55:00,82.08,82.12,81.99,82.11,58000.0,82.08,82.12,81.99,82.11,58000.0
2014-01-21 09:30:00,81.2,83.46,81.2,83.43,61700.0,81.2,83.46,81.2,83.43,61700.0
2014-01-21 09:35:00,83.02,83.43,83.02,83.05,29300.0,83.02,83.43,83.02,83.05,29300.0
2014-01-21 09:40:00,83.05,84.0,83.04,83.9,49600.0,83.05,84.0,83.04,83.9,49600.0
2014-01-21 09:45:00,83.88,84.35,83.85,84.16,69700.0,83.88,84.35,83.85,84.16,69700.0
2014-01-21 09:50:00,84.17,84.21,83.87,83.99,35000.0,84.17,84.21,83.87,83.99,35000.0
2014-01-21 09:55:00,83.94,84.23,83.94,84.17,23700.0,83.94,84.23,83.94,84.17,23700.0
2014-01-21 10:00:00,84.13,84.34,84.04,84.2,32100.0,84.13,84.34,84.04,84.2,32100.0
2014-01-21 10:05:00,84.24,84.3,84.06,84.3,29400.0,84.24,84.3,84.06,84.3,29400.0
2014-01-21 10:10:00,84.22,84.29,83.99,83.99,26700.0,84.22,84.29,83.99,83.99,26700.0
2014-01-21 10:15:00,83.95,83.98,83.57,83.91,18500.0,83.95,83.98,83.57,83.91,18500.0
2014-01-21 10:20:00,83.95,83.95,83.7,83.74,28000.0,83.95,83.95,83.7,83.74,28000.0
2014-01-21 10:25:00,83.76,84.12,83.5,84.11,15400.0,83.76,84.12,83.5,84.11,15400.0
2014-01-21 10:30:00,84.08,84.12,83.76,83.88,7600.0,84.08,84.12,83.76,83.88,7600.0
2014-01-21 10:35:00,83.76,83.87,83.65,83.84,26100.0,83.76,83.87,83.65,83.84,26100.0
2014-01-21 10:40:00,83.84,84.25,83.74,84.12,26300.0,83.84,84.25,83.74,84.12,26300.0
2014-01-21 10:45:00,84.14,84.34,84.12,84.24,18500.0,84.14,84.34,84.12,84.24,18500.0
2014-01-21 10:50:00,84.2,84.2,83.99,84.17,9500.0,84.2,84.2,83.99,84.17,9500.0
2014-01-21 10:55:00,84.17,84.31,84.07,84.3,6100.0,84.17,84.31,84.07,84.3,6100.0
2014-01-21 11:00:00,84.3,84.3,84.0,84.07,51900.0,84.3,84.3,84.0,84.07,51900.0
2014-01-21 11:05:00,84.04,84.28,83.96,84.27,220500.0,84.04,84.28,83.96,84.27,220500.0
2014-01-21 11:10:00,84.23,84.29,83.83,84.15,105500.0,84.23,84.29,83.83,84.15,105500.0
2014-01-21 11:15:00,84.09,84.17,83.66,83.81,53900.0,84.09,84.17,83.66,83.81,53900.0
2014-01-21 11:20:00,83.73,83.9,83.63,83.9,15900.0,83.73,83.9,83.63,83.9,15900.0
2014-01-21 11:25:00,83.89,83.9,83.81,83.87,6500.0,83.89,83.9,83.81,83.87,6500.0
2014-01-21 11:30:00,83.82,83.91,83.72,83.89,16400.0,83.82,83.91,83.72,83.89,16400.0
2014-01-21 11:35:00,83.92,84.05,83.92,84.05,7700.0,83.92,84.05,83.92,84.05,7700.0
2014-01-21 11:40:00,84.01,84.23,83.94,84.2,9200.0,84.01,84.23,83.94,84.2,9200.0
2014-01-21 11:45:00,84.27,84.44,84.23,84.28,15400.0,84.27,84.44,84.23,84.28,15400.0
2014-01-21 11:50:00,84.3,84.47,84.24,84.3,41400.0,84.3,84.47,84.24,84.3,41400.0
2014-01-21 11:55:00,84.3,84.45,84.28,84.3,25200.0,84.3,84.45,84.28,84.3,25200.0
2014-01-21 12:00:00,84.32,84.33,84.02,84.09,14300.0,84.32,84.33,84.02,84.09,14300.0
2014-01-21 12:05:00,84.07,84.1,83.93,84.0,51600.0,84.07,84.1,83.93,84.0,51600.0
2014-01-21 12:10:00,84.06,84.07,83.94,84.02,42600.0,84.06,84.07,83.94,84.02,42600.0
2014-01-21 12:15:00,84.01,84.07,83.96,84.04,29800.0,84.01,84.07,83.96,84.04,29800.0
2014-01-21 12:20:00,84.05,84.22,84.01,84.14,24300.0,84.05,84.22,84.01,84.14,24300.0
2014-01-21 12:25:00,84.1,84.13,84.0,84.08,25200.0,84.1,84.13,84.0,84.08,25200.0
2014-01-21 12:30:00,84.01,84.09,83.97,84.0,8600.0,84.01,84.09,83.97,84.0,8600.0
2014-01-21 12:35:00,84.0,84.24,83.95,84.18,21100.0,84.0,84.24,83.95,84.18,21100.0
2014-01-21 12:40:00,84.24,84.37,84.2,84.35,19400.0,84.24,84.37,84.2,84.35,19400.0
2014-01-21 12:45:00,84.37,84.62,84.35,84.6,37700.0,84.37,84.62,84.35,84.6,37700.0
2014-01-21 12:50:00,84.6,84.8,84.48,84.8,28000.0,84.6,84.8,84.48,84.8,28000.0
2014-01-21 12:55:00,84.8,84.84,84.54,84.62,19000.0,84.8,84.84,84.54,84.62,19000.0
2014-01-21 13:00:00,84.53,84.7,84.53,84.63,10500.0,84.53,84.7,84.53,84.63,10500.0
2014-01-21 13:05:00,84.64,85.09,84.64,85.09,55900.0,84.64,85.09,84.64,85.09,55900.0
2014-01-21 13:10:00,85.03,85.1,84.91,84.93,39000.0,85.03,85.1,84.91,84.93,39000.0
2014-01-21 13:15:00,84.95,85.05,84.87,85.0,17000.0,84.95,85.05,84.87,85.0,17000.0
2014-01-21 13:20:00,84.99,85.02,84.9,85.0,10700.0,84.99,85.02,84.9,85.0,10700.0
2014-01-21 13:25:00,84.99,85.28,84.95,85.19,47600.0,84.99,85.28,84.95,85.19,47600.0
2014-01-21 13:30:00,85.23,85.68,85.21,85.68,20000.0,85.23,85.68,85.21,85.68,20000.0
2014-01-21 13:35:00,85.64,85.64,85.48,85.58,8200.0,85.64,85.64,85.48,85.58,8200.0
2014-01-21 13:40:00,85.54,85.84,85.54,85.74,27000.0,85.54,85.84,85.54,85.74,27000.0
2014-01-21 13:45:00,85.74,85.84,85.59,85.61,19700.0,85.74,85.84,85.59,85.61,19700.0
2014-01-21 13:50:00,85.59,85.81,85.46,85.63,18700.0,85.59,85.81,85.46,85.63,18700.0
2014-01-21 13:55:00,85.69,85.69,85.43,85.49,11800.0,85.69,85.69,85.43,85.49,11800.0
2014-01-21 14:00:00,85.47,85.69,85.47,85.69,7600.0,85.47,85.69,85.47,85.69,7600.0
2014-01-21 14:05:00,85.69,85.74,85.53,85.53,12300.0,85.69,85.74,85.53,85.53,12300.0
2014-01-21 14:10:00,85.53,85.53,85.31,85.31,15800.0,85.53,85.53,85.31,85.31,15800.0
2014-01-21 14:15:00,85.29,85.32,85.11,85.18,24100.0,85.29,85.32,85.11,85.18,24100.0
2014-01-21 14:20:00,85.12,85.16,84.98,85.14,21200.0,85.12,85.16,84.98,85.14,21200.0
2014-01-21 14:25:00,85.19,85.34,85.16,85.26,6900.0,85.19,85.34,85.16,85.26,6900.0
2014-01-21 14:30:00,85.27,85.3,84.92,85.17,30000.0,85.27,85.3,84.92,85.17,30000.0
2014-01-21 14:35:00,85.17,85.29,85.17,85.29,10400.0,85.17,85.29,85.17,85.29,10400.0
2014-01-21 14:40:00,85.28,85.29,85.17,85.25,16200.0,85.28,85.29,85.17,85.25,16200.0
2014-01-21 14:45:00,85.27,85.27,85.03,85.03,32200.0,85.27,85.27,85.03,85.03,32200.0
2014-01-21 14:50:00,85.02,85.04,84.77,84.79,12300.0,85.02,85.04,84.77,84.79,12300.0
2014-01-21 14:55:00,84.78,84.9,84.64,84.85,23400.0,84.78,84.9,84.64,84.85,23400.0
2014-01-21 15:00:00,84.83,84.94,84.81,84.91,9400.0,84.83,84.94,84.81,84.91,9400.0
2014-01-21 15:05:00,84.95,85.17,84.94,85.1,22000.0,84.95,85.17,84.94,85.1,22000.0
2014-01-21 15:10:00,85.1,85.11,84.92,85.04,17000.0,85.1,85.11,84.92,85.04,17000.0
2014-01-21 15:15:00,85.02,85.07,84.96,85.0,49800.0,85.02,85.07,84.96,85.0,49800.0
2014-01-21 15:20:00,84.98,85.02,84.94,84.95,17500.0,84.98,85.02,84.94,84.95,17500.0
2014-01-21 15:25:00,84.97,85.0,84.94,85.0,19000.0,84.97,85.0,84.94,85.0,19000.0
2014-01-21 15:30:00,84.98,85.05,84.92,84.95,25200.0,84.98,85.05,84.92,84.95,25200.0
2014-01-21 15:35:00,84.97,85.08,84.94,85.08,42900.0,84.97,85.08,84.94,85.08,42900.0
2014-01-21 15:40:00,85.1,85.17,85.07,85.12,26600.0,85.1,85.17,85.07,85.12,26600.0
2014-01-21 15:45:00,85.12,85.32,85.06,85.3,45800.0,85.12,85.32,85.06,85.3,45800.0
2014-01-21 15:50:00,85.33,85.45,85.29,85.42,64200.0,85.33,85.45,85.29,85.42,64200.0
2014-01-21 15:55:00,85.44,85.53,85.39,85.49,105600.0,85.44,85.53,85.39,85.49,105600.0
2014-01-22 09:30:00,85.68,86.64,85.13,86.64,43100.0,85.68,86.64,85.13,86.64,43100.0
2014-01-22 09:35:00,86.33,86.47,85.91,86.39,13500.0,86.33,86.47,85.91,86.39,13500.0
2014-01-22 09:40:00,86.41,86.99,86.07,86.99,30900.0,86.41,86.99,86.07,86.99,30900.0
2014-01-22 09:45:00,86.97,87.69,86.78,87.69,42400.0,86.97,87.69,86.78,87.69,42400.0
2014-01-22 09:50:00,87.76,87.77,86.95,87.08,42500.0,87.76,87.77,86.95,87.08,42500.0
2014-01-22 09:55:00,86.99,87.05,86.11,86.73,77000.0,86.99,87.05,86.11,86.73,77000.0
2014-01-22 10:00:00,86.84,86.98,86.28,86.3,21200.0,86.84,86.98,86.28,86.3,21200.0
2014-01-22 10:05:00,86.29,86.44,86.02,86.17,13800.0,86.29,86.44,86.02,86.17,13800.0
2014-01-22 10:10:00,86.11,86.17,85.68,85.87,32400.0,86.11,86.17,85.68,85.87,32400.0
2014-01-22 10:15:00,85.86,85.92,85.5,85.76,34000.0,85.86,85.92,85.5,85.76,34000.0
2014-01-22 10:20:00,85.63,85.76,85.45,85.75,24000.0,85.63,85.76,85.45,85.75,24000.0
2014-01-22 10:25:00,85.77,85.96,85.68,85.92,29800.0,85.77,85.96,85.68,85.92,29800.0
2014-01-22 10:30:00,85.91,85.95,85.69,85.94,17700.0,85.91,85.95,85.69,85.94,17700.0
2014-01-22 10:35:00,85.94,86.0,85.85,85.91,15800.0,85.94,86.0,85.85,85.91,15800.0
2014-01-22 10:40:00,85.9,86.0,85.78,85.78,16600.0,85.9,86.0,85.78,85.78,16600.0
2014-01-22 10:45:00,85.77,85.94,85.63,85.85,11300.0,85.77,85.94,85.63,85.85,11300.0
2014-01-22 10:50:00,85.81,85.9,85.69,85.87,61800.0,85.81,85.9,85.69,85.87,61800.0
2014-01-22 10:55:00,85.86,85.86,85.69,85.78,49300.0,85.86,85.86,85.69,85.78,49300.0
2014-01-22 11:00:00,85.75,85.8,85.28,85.38,42800.0,85.75,85.8,85.28,85.38,42800.0
2014-01-22 11:05:00,85.26,85.36,85.14,85.15,23200.0,85.26,85.36,85.14,85.15,23200.0
2014-01-22 11:10:00,85.13,85.18,84.95,84.96,18900.0,85.13,85.18,84.95,84.96,18900.0
2014-01-22 11:15:00,85.0,85.05,84.79,84.79,20600.0,85.0,85.05,84.79,84.79,20600.0
2014-01-22 11:20:00,84.82,84.89,84.47,84.5,32300.0,84.82,84.89,84.47,84.5,32300.0
2014-01-22 11:25:00,84.49,84.55,84.08,84.15,55000.0,84.49,84.55,84.08,84.15,55000.0
2014-01-22 11:30:00,84.24,84.3,84.04,84.26,37600.0,84.24,84.3,84.04,84.26,37600.0
2014-01-22 11:35:00,84.3,84.35,84.2,84.34,47200.0,84.3,84.35,84.2,84.34,47200.0
2014-01-22 11:40:00,84.34,84.36,84.08,84.08,16000.0,84.34,84.36,84.08,84.08,16000.0
2014-01-22 11:45:00,84.08,84.14,83.9,83.95,23200.0,84.08,84.14,83.9,83.95,23200.0
2014-01-22 11:50:00,83.91,83.94,83.66,83.77,39200.0,83.91,83.94,83.66,83.77,39200.0
2014-01-22 11:55:00,83.8,83.98,83.69,83.79,21300.0,83.8,83.98,83.69,83.79,21300.0
2014-01-22 12:00:00,83.85,83.88,83.66,83.77,29100.0,83.85,83.88,83.66,83.77,29100.0
2014-01-22 12:05:00,83.78,84.06,83.69,84.01,72600.0,83.78,84.06,83.69,84.01,72600.0
2014-01-22 12:10:00,84.04,84.33,84.0,84.2,44400.0,84.04,84.33,84.0,84.2,44400.0
2014-01-22 12:15:00,84.25,84.36,84.05,84.3,18200.0,84.25,84.36,84.05,84.3,18200.0
2014-01-22 12:20:00,84.31,84.42,84.31,84.38,6600.0,84.31,84.42,84.31,84.38,6600.0
2014-01-22 12:25:00,84.38,84.61,84.33,84.34,14200.0,84.38,84.61,84.33,84.34,14200.0
2014-01-22 12:30:00,84.34,84.49,84.34,84.43,8200.0,84.34,84.49,84.34,84.43,8200.0
2014-01-22 12:35:00,84.42,84.44,83.91,84.08,33500.0,84.42,84.44,83.91,84.08,33500.0
2014-01-22 12:40:00,84.07,84.08,83.93,83.95,15100.0,84.07,84.08,83.93,83.95,15100.0
2014-01-22 12:45:00,83.97,84.03,83.76,83.95,31500.0,83.97,84.03,83.76,83.95,31500.0
2014-01-22 12:50:00,83.96,84.0,83.88,83.9,8700.0,83.96,84.0,83.88,83.9,8700.0
2014-01-22 12:55:00,83.89,83.95,83.73,83.75,12400.0,83.89,83.95,83.73,83.75,12400.0
2014-01-22 13:00:00,83.77,84.01,83.74,84.0,12700.0,83.77,84.01,83.74,84.0,12700.0
2014-01-22 13:05:00,84.05,84.21,84.0,84.21,8400.0,84.05,84.21,84.0,84.21,8400.0
2014-01-22 13:10:00,84.21,84.29,84.2,84.24,23700.0,84.21,84.29,84.2,84.24,23700.0
2014-01-22 13:15:00,84.25,84.25,84.12,84.15,23200.0,84.25,84.25,84.12,84.15,23200.0
2014-01-22 13:20:00,84.14,84.15,84.05,84.09,6100.0,84.14,84.15,84.05,84.09,6100.0
2014-01-22 13:25:00,84.08,84.11,84.01,84.08,6900.0,84.08,84.11,84.01,84.08,6900.0
2014-01-22 13:30:00,84.05,84.1,83.94,84.03,12100.0,84.05,84.1,83.94,84.03,12100.0
2014-01-22 13:35:00,84.01,84.07,83.95,84.07,4500.0,84.01,84.07,83.95,84.07,4500.0
2014-01-22 13:40:00,84.07,84.24,84.04,84.2,3800.0,84.07,84.24,84.04,84.2,3800.0
2014-01-22 13:45:00,84.18,84.25,84.15,84.16,9700.0,84.18,84.25,84.15,84.16,9700.0
2014-01-22 13:50:00,84.16,84.21,84.06,84.1,12700.0,84.16,84.21,84.06,84.1,12700.0
2014-01-22 13:55:00,84.11,84.12,84.0,84.0,15700.0,84.11,84.12,84.0,84.0,15700.0
2014-01-22 14:00:00,84.02,84.09,83.96,84.0,13900.0,84.02,84.09,83.96,84.0,13900.0
2014-01-22 14:05:00,83.99,84.02,83.95,83.95,6700.0,83.99,84.02,83.95,83.95,6700.0
2014-01-22 14:10:00,83.96,83.96,83.7,83.7,40000.0,83.96,83.96,83.7,83.7,40000.0
2014-01-22 14:15:00,83.69,83.74,83.58,83.62,19200.0,83.69,83.74,83.58,83.62,19200.0
2014-01-22 14:20:00,83.59,83.71,83.46,83.46,53700.0,83.59,83.71,83.46,83.46,53700.0
2014-01-22 14:25:00,83.47,83.52,83.45,83.51,20900.0,83.47,83.52,83.45,83.51,20900.0
2014-01-22 14:30:00,83.54,83.62,83.5,83.54,12300.0,83.54,83.62,83.5,83.54,12300.0
2014-01-22 14:35:00,83.56,83.61,83.51,83.61,18500.0,83.56,83.61,83.51,83.61,18500.0
2014-01-22 14:40:00,83.59,83.76,83.57,83.59,23900.0,83.59,83.76,83.57,83.59,23900.0
2014-01-22 14:45:00,83.57,83.63,83.52,83.62,20300.0,83.57,83.63,83.52,83.62,20300.0
2014-01-22 14:50:00,83.6,83.8,83.6,83.76,10300.0,83.6,83.8,83.6,83.76,10300.0
2014-01-22 14:55:00,83.78,83.78,83.61,83.61,13700.0,83.78,83.78,83.61,83.61,13700.0
2014-01-22 15:00:00,83.61,83.67,83.58,83.64,17800.0,83.61,83.67,83.58,83.64,17800.0
2014-01-22 15:05:00,83.62,83.72,83.58,83.7,22000.0,83.62,83.72,83.58,83.7,22000.0
2014-01-22 15:10:00,83.71,83.77,83.67,83.67,8500.0,83.71,83.77,83.67,83.67,8500.0
2014-01-22 15:15:00,83.71,83.71,83.45,83.55,32000.0,83.71,83.71,83.45,83.55,32000.0
2014-01-22 15:20:00,83.55,83.74,83.55,83.61,17100.0,83.55,83.74,83.55,83.61,17100.0
2014-01-22 15:25:00,83.6,83.68,83.56,83.66,23500.0,83.6,83.68,83.56,83.66,23500.0
2014-01-22 15:30:00,83.64,83.67,83.54,83.59,20400.0,83.64,83.67,83.54,83.59,20400.0
2014-01-22 15:35:00,83.59,83.7,83.58,83.66,23500.0,83.59,83.7,83.58,83.66,23500.0
2014-01-22 15:40:00,83.68,83.69,83.57,83.67,15400.0,83.68,83.69,83.57,83.67,15400.0
2014-01-22 15:45:00,83.69,83.84,83.67,83.8,31100.0,83.69,83.84,83.67,83.8,31100.0
2014-01-22 15:50:00,83.81,84.02,83.79,83.93,60300.0,83.81,84.02,83.79,83.93,60300.0
2014-01-22 15:55:00,83.91,84.14,83.89,84.12,114600.0,83.91,84.14,83.89,84.12,114600.0
2014-01-23 09:30:00,83.35,84.17,83.05,83.6,34200.0,83.35,84.17,83.05,83.6,34200.0
2014-01-23 09:35:00,83.71,84.2,83.62,84.14,21500.0,83.71,84.2,83.62,84.14,21500.0
2014-01-23 09:40:00,83.79,84.09,83.33,83.9,10800.0,83.79,84.09,83.33,83.9,10800.0
2014-01-23 09:45:00,83.79,83.9,83.29,83.7,13600.0,83.79,83.9,83.29,83.7,13600.0
2014-01-23 09:50:00,83.82,83.92,83.52,83.91,7700.0,83.82,83.92,83.52,83.91,7700.0
2014-01-23 09:55:00,83.68,83.98,83.47,83.94,22500.0,83.68,83.98,83.47,83.94,22500.0
2014-01-23 10:00:00,83.94,83.94,83.42,83.49,13500.0,83.94,83.94,83.42,83.49,13500.0
2014-01-23 10:05:00,83.49,83.61,83.28,83.6,23500.0,83.49,83.61,83.28,83.6,23500.0
2014-01-23 10:10:00,83.6,83.71,83.48,83.61,11600.0,83.6,83.71,83.48,83.61,11600.0
2014-01-23 10:15:00,83.64,83.64,83.5,83.52,6700.0,83.64,83.64,83.5,83.52,6700.0
2014-01-23 10:20:00,83.62,83.87,83.59,83.83,22900.0,83.62,83.87,83.59,83.83,22900.0
2014-01-23 10:25:00,83.75,83.76,83.62,83.69,46700.0,83.75,83.76,83.62,83.69,46700.0
2014-01-23 10:30:00,83.7,83.7,83.46,83.5,12900.0,83.7,83.7,83.46,83.5,12900.0
2014-01-23 10:35:00,83.52,83.64,83.45,83.59,6400.0,83.52,83.64,83.45,83.59,6400.0
2014-01-23 10:40:00,83.59,83.72,83.46,83.71,5000.0,83.59,83.72,83.46,83.71,5000.0
2014-01-23 10:45:00,83.75,83.82,83.62,83.68,8700.0,83.75,83.82,83.62,83.68,8700.0
2014-01-23 10:50:00,83.67,83.75,83.41,83.58,16700.0,83.67,83.75,83.41,83.58,16700.0
2014-01-23 10:55:00,83.49,83.58,83.38,83.54,12500.0,83.49,83.58,83.38,83.54,12500.0
2014-01-23 11:00:00,83.47,83.59,83.11,83.18,18900.0,83.47,83.59,83.11,83.18,18900.0
2014-01-23 11:05:00,83.26,83.65,83.22,83.65,38100.0,83.26,83.65,83.22,83.65,38100.0
2014-01-23 11:10:00,83.58,83.72,83.49,83.57,24200.0,83.58,83.72,83.49,83.57,24200.0
2014-01-23 11:15:00,83.61,83.73,83.52,83.68,16900.0,83.61,83.73,83.52,83.68,16900.0
2014-01-23 11:20:00,83.67,83.71,83.59,83.63,4100.0,83.67,83.71,83.59,83.63,4100.0
2014-01-23 11:25:00,83.62,83.63,83.54,83.6,7800.0,83.62,83.63,83.54,83.6,7800.0
2014-01-23 11:30:00,83.6,83.67,83.52,83.58,9800.0,83.6,83.67,83.52,83.58,9800.0
2014-01-23 11:35:00,83.58,83.64,83.47,83.51,11400.0,83.58,83.64,83.47,83.51,11400.0
2014-01-23 11:40:00,83.51,83.57,83.47,83.54,3200.0,83.51,83.57,83.47,83.54,3200.0
2014-01-23 11:45:00,83.62,83.65,83.49,83.49,3800.0,83.62,83.65,83.49,83.49,3800.0
2014-01-23 11:50:00,83.5,83.62,83.5,83.52,13400.0,83.5,83.62,83.5,83.52,13400.0
2014-01-23 11:55:00,83.48,83.68,83.48,83.65,7100.0,83.48,83.68,83.48,83.65,7100.0
2014-01-23 12:00:00,83.65,83.66,83.48,83.56,3900.0,83.65,83.66,83.48,83.56,3900.0
2014-01-23 12:05:00,83.54,83.54,83.36,83.36,3200.0,83.54,83.54,83.36,83.36,3200.0
2014-01-23 12:10:00,83.28,83.41,83.18,83.4,14900.0,83.28,83.41,83.18,83.4,14900.0
2014-01-23 12:15:00,83.38,83.49,83.38,83.4,11200.0,83.38,83.49,83.38,83.4,11200.0
2014-01-23 12:20:00,83.41,83.53,83.34,83.38,8200.0,83.41,83.53,83.34,83.38,8200.0
2014-01-23 12:25:00,83.41,83.43,83.32,83.42,8900.0,83.41,83.43,83.32,83.42,8900.0
2014-01-23 12:30:00,83.41,83.44,83.37,83.4,8000.0,83.41,83.44,83.37,83.4,8000.0
2014-01-23 12:35:00,83.42,83.69,83.41,83.67,4300.0,83.42,83.69,83.41,83.67,4300.0
2014-01-23 12:40:00,83.67,83.78,83.67,83.67,2300.0,83.67,83.78,83.67,83.67,2300.0
2014-01-23 12:45:00,83.7,83.81,83.7,83.7,30200.0,83.7,83.81,83.7,83.7,30200.0
2014-01-23 12:50:00,83.7,83.74,83.57,83.67,35500.0,83.7,83.74,83.57,83.67,35500.0
2014-01-23 12:55:00,83.75,83.76,83.45,83.58,6500.0,83.75,83.76,83.45,83.58,6500.0
2014-01-23 13:00:00,83.61,83.62,83.4,83.42,3000.0,83.61,83.62,83.4,83.42,3000.0
2014-01-23 13:05:00,83.39,83.56,83.33,83.44,2600.0,83.39,83.56,83.33,83.44,2600.0
2014-01-23 13:10:00,83.43,83.45,83.29,83.29,1700.0,83.43,83.45,83.29,83.29,1700.0
2014-01-23 13:15:00,83.28,83.42,83.21,83.42,5200.0,83.28,83.42,83.21,83.42,5200.0
2014-01-23 13:20:00,83.4,83.5,83.36,83.5,2000.0,83.4,83.5,83.36,83.5,2000.0
2014-01-23 13:25:00,83.44,83.44,83.25,83.25,2700.0,83.44,83.44,83.25,83.25,2700.0
2014-01-23 13:30:00,83.19,83.35,83.16,83.27,3200.0,83.19,83.35,83.16,83.27,3200.0
2014-01-23 13:35:00,83.25,83.28,83.09,83.17,12100.0,83.25,83.28,83.09,83.17,12100.0
2014-01-23 13:40:00,83.12,83.15,82.89,82.89,9400.0,83.12,83.15,82.89,82.89,9400.0
2014-01-23 13:45:00,82.88,83.08,82.77,82.8,10100.0,82.88,83.08,82.77,82.8,10100.0
2014-01-23 13:50:00,82.79,82.92,82.76,82.8,5500.0,82.79,82.92,82.76,82.8,5500.0
2014-01-23 13:55:00,82.76,82.79,82.58,82.65,11000.0,82.76,82.79,82.58,82.65,11000.0
2014-01-23 14:00:00,82.66,82.81,82.48,82.81,9800.0,82.66,82.81,82.48,82.81,9800.0
2014-01-23 14:05:00,82.87,82.92,82.81,82.87,3100.0,82.87,82.92,82.81,82.87,3100.0
2014-01-23 14:10:00,82.91,82.91,82.79,82.87,4100.0,82.91,82.91,82.79,82.87,4100.0
2014-01-23 14:15:00,82.86,83.28,82.86,83.28,5200.0,82.86,83.28,82.86,83.28,5200.0
2014-01-23 14:20:00,83.23,83.38,83.23,83.29,11600.0,83.23,83.38,83.23,83.29,11600.0
2014-01-23 14:25:00,83.3,83.3,83.1,83.22,5400.0,83.3,83.3,83.1,83.22,5400.0
2014-01-23 14:30:00,83.27,83.31,83.2,83.23,4900.0,83.27,83.31,83.2,83.23,4900.0
2014-01-23 14:35:00,83.22,83.38,83.22,83.35,4900.0,83.22,83.38,83.22,83.35,4900.0
2014-01-23 14:40:00,83.3,83.32,83.25,83.32,1900.0,83.3,83.32,83.25,83.32,1900.0
2014-01-23 14:45:00,83.34,83.35,83.21,83.25,16100.0,83.34,83.35,83.21,83.25,16100.0
2014-01-23 14:50:00,83.25,83.57,83.25,83.45,11000.0,83.25,83.57,83.25,83.45,11000.0
2014-01-23 14:55:00,83.46,83.63,83.45,83.51,3100.0,83.46,83.63,83.45,83.51,3100.0
2014-01-23 15:00:00,83.47,83.47,83.4,83.45,7600.0,83.47,83.47,83.4,83.45,7600.0
2014-01-23 15:05:00,83.49,83.6,83.44,83.44,10500.0,83.49,83.6,83.44,83.44,10500.0
2014-01-23 15:10:00,83.42,83.45,83.36,83.4,5200.0,83.42,83.45,83.36,83.4,5200.0
2014-01-23 15:15:00,83.38,83.39,83.3,83.3,2500.0,83.38,83.39,83.3,83.3,2500.0
2014-01-23 15:20:00,83.32,83.32,83.13,83.32,9600.0,83.32,83.32,83.13,83.32,9600.0
2014-01-23 15:25:00,83.31,83.31,83.26,83.3,9200.0,83.31,83.31,83.26,83.3,9200.0
2014-01-23 15:30:00,83.3,83.34,83.24,83.29,20100.0,83.3,83.34,83.24,83.29,20100.0
2014-01-23 15:35:00,83.29,83.5,83.29,83.4,24900.0,83.29,83.5,83.29,83.4,24900.0
2014-01-23 15:40:00,83.44,83.46,83.35,83.44,13600.0,83.44,83.46,83.35,83.44,13600.0
2014-01-23 15:45:00,83.47,83.61,83.42,83.53,25200.0,83.47,83.61,83.42,83.53,25200.0
2014-01-23 15:50:00,83.56,83.84,83.56,83.81,34500.0,83.56,83.84,83.56,83.81,34500.0
2014-01-23 15:55:00,83.83,83.89,83.65,83.85,75600.0,83.83,83.89,83.65,83.85,75600.0
2014-01-24 09:30:00,83.12,83.12,82.25,82.26,36300.0,83.12,83.12,82.25,82.26,36300.0
2014-01-24 09:35:00,82.27,82.38,81.43,81.75,35800.0,82.27,82.38,81.43,81.75,35800.0
2014-01-24 09:40:00,81.94,82.29,81.55,81.55,12300.0,81.94,82.29,81.55,81.55,12300.0
2014-01-24 09:45:00,81.55,81.75,81.12,81.15,22300.0,81.55,81.75,81.12,81.15,22300.0
2014-01-24 09:50:00,81.16,81.42,81.12,81.4,29800.0,81.16,81.42,81.12,81.4,29800.0
2014-01-24 09:55:00,81.29,81.82,81.16,81.81,16300.0,81.29,81.82,81.16,81.81,16300.0
2014-01-24 10:00:00,81.74,81.82,81.46,81.8,15800.0,81.74,81.82,81.46,81.8,15800.0
2014-01-24 10:05:00,81.84,81.96,81.3,81.54,27000.0,81.84,81.96,81.3,81.54,27000.0
2014-01-24 10:10:00,81.7,81.92,81.32,81.72,21700.0,81.7,81.92,81.32,81.72,21700.0
2014-01-24 10:15:00,81.7,81.74,81.22,81.34,17900.0,81.7,81.74,81.22,81.34,17900.0
2014-01-24 10:20:00,81.35,81.49,81.23,81.37,16600.0,81.35,81.49,81.23,81.37,16600.0
2014-01-24 10:25:00,81.37,81.56,81.26,81.51,25500.0,81.37,81.56,81.26,81.51,25500.0
2014-01-24 10:30:00,81.52,81.55,81.21,81.3,14200.0,81.52,81.55,81.21,81.3,14200.0
2014-01-24 10:35:00,81.44,81.57,81.29,81.41,10500.0,81.44,81.57,81.29,81.41,10500.0
2014-01-24 10:40:00,81.4,81.44,80.78,80.8,18600.0,81.4,81.44,80.78,80.8,18600.0
2014-01-24 10:45:00,80.75,81.03,80.59,80.91,15000.0,80.75,81.03,80.59,80.91,15000.0
2014-01-24 10:50:00,80.82,80.9,80.73,80.83,9600.0,80.82,80.9,80.73,80.83,9600.0
2014-01-24 10:55:00,80.81,81.29,80.81,81.29,8900.0,80.81,81.29,80.81,81.29,8900.0
2014-01-24 11:00:00,81.29,81.41,81.09,81.09,9000.0,81.29,81.41,81.09,81.09,9000.0
2014-01-24 11:05:00,81.05,81.19,80.86,80.96,18800.0,81.05,81.19,80.86,80.96,18800.0
2014-01-24 11:10:00,80.96,81.11,80.87,80.93,13800.0,80.96,81.11,80.87,80.93,13800.0
2014-01-24 11:15:00,80.97,80.99,80.59,80.59,9800.0,80.97,80.99,80.59,80.59,9800.0
2014-01-24 11:20:00,80.67,80.77,80.38,80.62,12600.0,80.67,80.77,80.38,80.62,12600.0
2014-01-24 11:25:00,80.57,80.66,80.35,80.42,10200.0,80.57,80.66,80.35,80.42,10200.0
2014-01-24 11:30:00,80.34,80.48,80.23,80.33,18900.0,80.34,80.48,80.23,80.33,18900.0
2014-01-24 11:35:00,80.37,80.5,80.32,80.5,12200.0,80.37,80.5,80.32,80.5,12200.0
2014-01-24 11:40:00,80.5,80.76,80.41,80.66,16800.0,80.5,80.76,80.41,80.66,16800.0
2014-01-24 11:45:00,80.67,80.75,80.51,80.55,18700.0,80.67,80.75,80.51,80.55,18700.0
2014-01-24 11:50:00,80.57,80.61,80.42,80.5,12100.0,80.57,80.61,80.42,80.5,12100.0
2014-01-24 11:55:00,80.53,80.75,80.5,80.67,12100.0,80.53,80.75,80.5,80.67,12100.0
2014-01-24 12:00:00,80.66,80.74,80.4,80.48,13700.0,80.66,80.74,80.4,80.48,13700.0
2014-01-24 12:05:00,80.48,80.66,80.3,80.49,11500.0,80.48,80.66,80.3,80.49,11500.0
2014-01-24 12:10:00,80.48,80.62,80.36,80.59,22200.0,80.48,80.62,80.36,80.59,22200.0
2014-01-24 12:15:00,80.62,80.96,80.61,80.81,20800.0,80.62,80.96,80.61,80.81,20800.0
2014-01-24 12:20:00,80.8,80.88,80.72,80.87,19200.0,80.8,80.88,80.72,80.87,19200.0
2014-01-24 12:25:00,80.84,81.04,80.79,81.04,25500.0,80.84,81.04,80.79,81.04,25500.0
2014-01-24 12:30:00,81.07,81.2,80.94,81.07,14900.0,81.07,81.2,80.94,81.07,14900.0
2014-01-24 12:35:00,81.06,81.13,81.02,81.13,9400.0,81.06,81.13,81.02,81.13,9400.0
2014-01-24 12:40:00,81.08,81.12,80.93,80.93,9000.0,81.08,81.12,80.93,80.93,9000.0
2014-01-24 12:45:00,80.93,81.06,80.88,81.02,17900.0,80.93,81.06,80.88,81.02,17900.0
2014-01-24 12:50:00,81.04,81.33,81.01,81.3,4800.0,81.04,81.33,81.01,81.3,4800.0
2014-01-24 12:55:00,81.36,81.36,81.17,81.19,5700.0,81.36,81.36,81.17,81.19,5700.0
2014-01-24 13:00:00,81.1,81.1,80.9,80.94,8900.0,81.1,81.1,80.9,80.94,8900.0
2014-01-24 13:05:00,80.89,81.2,80.85,81.15,7600.0,80.89,81.2,80.85,81.15,7600.0
2014-01-24 13:10:00,81.18,81.27,81.12,81.19,15600.0,81.18,81.27,81.12,81.19,15600.0
2014-01-24 13:15:00,81.17,81.17,81.1,81.12,4400.0,81.17,81.17,81.1,81.12,4400.0
2014-01-24 13:20:00,81.11,81.17,80.97,81.04,15800.0,81.11,81.17,80.97,81.04,15800.0
2014-01-24 13:25:00,81.03,81.27,81.03,81.25,17400.0,81.03,81.27,81.03,81.25,17400.0
2014-01-24 13:30:00,81.26,81.28,81.09,81.17,45700.0,81.26,81.28,81.09,81.17,45700.0
2014-01-24 13:35:00,81.17,81.25,81.11,81.22,42300.0,81.17,81.25,81.11,81.22,42300.0
2014-01-24 13:40:00,81.24,81.24,81.14,81.2,22800.0,81.24,81.24,81.14,81.2,22800.0
2014-01-24 13:45:00,81.2,81.25,81.16,81.24,10600.0,81.2,81.25,81.16,81.24,10600.0
2014-01-24 13:50:00,81.23,81.24,81.14,81.17,20700.0,81.23,81.24,81.14,81.17,20700.0
2014-01-24 13:55:00,81.17,81.18,80.92,80.95,4600.0,81.17,81.18,80.92,80.95,4600.0
2014-01-24 14:00:00,81.01,81.03,80.55,80.78,17300.0,81.01,81.03,80.55,80.78,17300.0
2014-01-24 14:05:00,80.86,80.96,80.75,80.79,4700.0,80.86,80.96,80.75,80.79,4700.0
2014-01-24 14:10:00,80.82,80.86,80.47,80.5,14200.0,80.82,80.86,80.47,80.5,14200.0
2014-01-24 14:15:00,80.46,80.85,80.38,80.67,15900.0,80.46,80.85,80.38,80.67,15900.0
2014-01-24 14:20:00,80.67,80.73,80.56,80.6,6700.0,80.67,80.73,80.56,80.6,6700.0
2014-01-24 14:25:00,80.63,80.83,80.56,80.81,5400.0,80.63,80.83,80.56,80.81,5400.0
2014-01-24 14:30:00,80.8,80.94,80.79,80.89,10900.0,80.8,80.94,80.79,80.89,10900.0
2014-01-24 14:35:00,80.89,81.15,80.89,81.15,12000.0,80.89,81.15,80.89,81.15,12000.0
2014-01-24 14:40:00,81.15,81.25,81.02,81.04,11400.0,81.15,81.25,81.02,81.04,11400.0
2014-01-24 14:45:00,81.08,81.13,80.9,80.97,8000.0,81.08,81.13,80.9,80.97,8000.0
2014-01-24 14:50:00,80.92,81.03,80.82,81.0,8800.0,80.92,81.03,80.82,81.0,8800.0
2014-01-24 14:55:00,80.99,81.03,80.84,80.99,10600.0,80.99,81.03,80.84,80.99,10600.0
2014-01-24 15:00:00,80.98,81.0,80.8,80.84,9300.0,80.98,81.0,80.8,80.84,9300.0
2014-01-24 15:05:00,80.84,80.95,80.67,80.7,10700.0,80.84,80.95,80.67,80.7,10700.0
2014-01-24 15:10:00,80.69,80.7,80.49,80.57,17600.0,80.69,80.7,80.49,80.57,17600.0
2014-01-24 15:15:00,80.55,80.57,80.36,80.39,17600.0,80.55,80.57,80.36,80.39,17600.0
2014-01-24 15:20:00,80.39,80.46,80.15,80.15,42600.0,80.39,80.46,80.15,80.15,42600.0
2014-01-24 15:25:00,80.19,80.44,80.16,80.37,13200.0,80.19,80.44,80.16,80.37,13200.0
2014-01-24 15:30:00,80.36,80.47,80.26,80.34,18200.0,80.36,80.47,80.26,80.34,18200.0
2014-01-24 15:35:00,80.34,80.45,80.2,80.2,20800.0,80.34,80.45,80.2,80.2,20800.0
2014-01-24 15:40:00,80.21,80.31,80.2,80.24,19600.0,80.21,80.31,80.2,80.24,19600.0
2014-01-24 15:45:00,80.23,80.24,79.91,80.0,64200.0,80.23,80.24,79.91,80.0,64200.0
2014-01-24 15:50:00,79.95,80.06,79.88,80.0,93400.0,79.95,80.06,79.88,80.0,93400.0
2014-01-24 15:55:00,80.02,80.05,79.75,79.78,115100.0,80.02,80.05,79.75,79.78,115100.0
2014-01-27 09:30:00,79.75,79.89,79.51,79.79,32000.0,79.75,79.89,79.51,79.79,32000.0
2014-01-27 09:35:00,79.58,79.58,78.55,78.55,23800.0,79.58,79.58,78.55,78.55,23800.0
2014-01-27 09:40:00,78.72,79.89,78.64,79.73,20300.0,78.72,79.89,78.64,79.73,20300.0
2014-01-27 09:45:00,79.74,80.15,79.73,79.95,60700.0,79.74,80.15,79.73,79.95,60700.0
2014-01-27 09:50:00,79.9,80.02,79.26,79.26,30700.0,79.9,80.02,79.26,79.26,30700.0
2014-01-27 09:55:00,79.27,79.82,79.18,79.67,16800.0,79.27,79.82,79.18,79.67,16800.0
2014-01-27 10:00:00,79.84,79.84,79.27,79.27,27300.0,79.84,79.84,79.27,79.27,27300.0
2014-01-27 10:05:00,79.31,79.43,79.04,79.09,13400.0,79.31,79.43,79.04,79.09,13400.0
2014-01-27 10:10:00,79.06,79.13,78.56,78.56,14300.0,79.06,79.13,78.56,78.56,14300.0
2014-01-27 10:15:00,78.59,78.74,78.24,78.3,17000.0,78.59,78.74,78.24,78.3,17000.0
2014-01-27 10:20:00,78.26,78.38,77.72,77.72,22400.0,78.26,78.38,77.72,77.72,22400.0
2014-01-27 10:25:00,77.72,77.81,77.26,77.32,62200.0,77.72,77.81,77.26,77.32,62200.0
2014-01-27 10:30:00,77.38,77.56,77.26,77.28,47700.0,77.38,77.56,77.26,77.28,47700.0
2014-01-27 10:35:00,77.33,77.33,77.01,77.17,26800.0,77.33,77.33,77.01,77.17,26800.0
2014-01-27 10:40:00,77.09,77.93,77.08,77.84,40500.0,77.09,77.93,77.08,77.84,40500.0
2014-01-27 10:45:00,77.91,78.16,77.65,77.93,14500.0,77.91,78.16,77.65,77.93,14500.0
2014-01-27 10:50:00,77.93,78.18,77.87,78.01,9300.0,77.93,78.18,77.87,78.01,9300.0
2014-01-27 10:55:00,78.02,78.38,77.98,77.98,12300.0,78.02,78.38,77.98,77.98,12300.0
2014-01-27 11:00:00,78.0,78.09,77.81,77.88,8600.0,78.0,78.09,77.81,77.88,8600.0
2014-01-27 11:05:00,77.83,78.12,77.83,78.04,48700.0,77.83,78.12,77.83,78.04,48700.0
2014-01-27 11:10:00,78.0,78.0,77.74,77.9,38900.0,78.0,78.0,77.74,77.9,38900.0
2014-01-27 11:15:00,77.9,78.2,77.87,78.02,24600.0,77.9,78.2,77.87,78.02,24600.0
2014-01-27 11:20:00,78.01,78.07,77.8,78.02,43400.0,78.01,78.07,77.8,78.02,43400.0
2014-01-27 11:25:00,78.02,78.12,77.73,77.88,17200.0,78.02,78.12,77.73,77.88,17200.0
2014-01-27 11:30:00,77.85,77.9,77.74,77.83,8300.0,77.85,77.9,77.74,77.83,8300.0
2014-01-27 11:35:00,77.84,77.98,77.66,77.85,100700.0,77.84,77.98,77.66,77.85,100700.0
2014-01-27 11:40:00,77.86,78.34,77.86,78.33,7800.0,77.86,78.34,77.86,78.33,7800.0
2014-01-27 11:45:00,78.43,78.54,78.31,78.5,10400.0,78.43,78.54,78.31,78.5,10400.0
2014-01-27 11:50:00,78.5,78.54,78.24,78.24,43300.0,78.5,78.54,78.24,78.24,43300.0
2014-01-27 11:55:00,78.24,78.52,78.21,78.41,35600.0,78.24,78.52,78.21,78.41,35600.0
2014-01-27 12:00:00,78.47,78.53,78.28,78.48,35800.0,78.47,78.53,78.28,78.48,35800.0
2014-01-27 12:05:00,78.4,78.44,77.8,78.03,35600.0,78.4,78.44,77.8,78.03,35600.0
2014-01-27 12:10:00,78.03,78.03,77.86,77.88,21600.0,78.03,78.03,77.86,77.88,21600.0
2014-01-27 12:15:00,77.83,77.83,77.43,77.52,11500.0,77.83,77.83,77.43,77.52,11500.0
2014-01-27 12:20:00,77.5,77.5,77.2,77.27,12300.0,77.5,77.5,77.2,77.27,12300.0
2014-01-27 12:25:00,77.33,77.38,77.17,77.27,12500.0,77.33,77.38,77.17,77.27,12500.0
2014-01-27 12:30:00,77.27,77.36,77.14,77.2,16300.0,77.27,77.36,77.14,77.2,16300.0
2014-01-27 12:35:00,77.2,77.46,77.19,77.42,22900.0,77.2,77.46,77.19,77.42,22900.0
2014-01-27 12:40:00,77.43,77.57,77.29,77.44,25600.0,77.43,77.57,77.29,77.44,25600.0
2014-01-27 12:45:00,77.37,77.51,77.29,77.42,117600.0,77.37,77.51,77.29,77.42,117600.0
2014-01-27 12:50:00,77.41,77.62,77.37,77.62,8900.0,77.41,77.62,77.37,77.62,8900.0
2014-01-27 12:55:00,77.64,77.73,77.58,77.67,9600.0,77.64,77.73,77.58,77.67,9600.0
2014-01-27 13:00:00,77.67,78.04,77.67,78.04,5900.0,77.67,78.04,77.67,78.04,5900.0
2014-01-27 13:05:00,78.03,78.17,77.86,78.09,22500.0,78.03,78.17,77.86,78.09,22500.0
2014-01-27 13:10:00,78.07,78.53,78.06,78.52,11300.0,78.07,78.53,78.06,78.52,11300.0
2014-01-27 13:15:00,78.56,78.91,78.56,78.91,22400.0,78.56,78.91,78.56,78.91,22400.0
2014-01-27 13:20:00,78.89,79.13,78.76,78.98,66900.0,78.89,79.13,78.76,78.98,66900.0
2014-01-27 13:25:00,78.99,79.39,78.9,79.38,37800.0,78.99,79.39,78.9,79.38,37800.0
2014-01-27 13:30:00,79.35,79.55,79.11,79.24,10800.0,79.35,79.55,79.11,79.24,10800.0
2014-01-27 13:35:00,79.24,79.45,79.18,79.43,16100.0,79.24,79.45,79.18,79.43,16100.0
2014-01-27 13:40:00,79.4,79.4,79.18,79.39,30900.0,79.4,79.4,79.18,79.39,30900.0
2014-01-27 13:45:00,79.33,79.64,79.32,79.5,15600.0,79.33,79.64,79.32,79.5,15600.0
2014-01-27 13:50:00,79.47,79.52,79.39,79.4,43000.0,79.47,79.52,79.39,79.4,43000.0
2014-01-27 13:55:00,79.42,79.73,79.4,79.58,28500.0,79.42,79.73,79.4,79.58,28500.0
2014-01-27 14:00:00,79.55,79.98,79.55,79.92,20500.0,79.55,79.98,79.55,79.92,20500.0
2014-01-27 14:05:00,79.96,80.08,79.91,79.96,18700.0,79.96,80.08,79.91,79.96,18700.0
2014-01-27 14:10:00,79.99,80.17,79.89,79.89,28400.0,79.99,80.17,79.89,79.89,28400.0
2014-01-27 14:15:00,79.91,80.26,79.91,80.0,20800.0,79.91,80.26,79.91,80.0,20800.0
2014-01-27 14:20:00,80.01,80.24,79.96,80.15,16700.0,80.01,80.24,79.96,80.15,16700.0
2014-01-27 14:25:00,80.15,80.17,79.9,80.0,26000.0,80.15,80.17,79.9,80.0,26000.0
2014-01-27 14:30:00,80.0,80.5,80.0,80.48,14500.0,80.0,80.5,80.0,80.48,14500.0
2014-01-27 14:35:00,80.48,80.68,80.45,80.5,24700.0,80.48,80.68,80.45,80.5,24700.0
2014-01-27 14:40:00,80.48,80.91,80.42,80.74,30900.0,80.48,80.91,80.42,80.74,30900.0
2014-01-27 14:45:00,80.68,80.68,80.47,80.62,20800.0,80.68,80.68,80.47,80.62,20800.0
2014-01-27 14:50:00,80.65,80.78,80.59,80.71,20100.0,80.65,80.78,80.59,80.71,20100.0
2014-01-27 14:55:00,80.75,80.94,80.65,80.89,22600.0,80.75,80.94,80.65,80.89,22600.0
2014-01-27 15:00:00,80.93,80.97,80.79,80.8,19000.0,80.93,80.97,80.79,80.8,19000.0
2014-01-27 15:05:00,80.8,80.95,80.78,80.9,10600.0,80.8,80.95,80.78,80.9,10600.0
2014-01-27 15:10:00,80.88,80.88,80.56,80.68,24300.0,80.88,80.88,80.56,80.68,24300.0
2014-01-27 15:15:00,80.69,80.69,80.38,80.4,19400.0,80.69,80.69,80.38,80.4,19400.0
2014-01-27 15:20:00,80.4,80.4,80.13,80.16,24700.0,80.4,80.4,80.13,80.16,24700.0
2014-01-27 15:25:00,80.15,80.25,80.1,80.1,16900.0,80.15,80.25,80.1,80.1,16900.0
2014-01-27 15:30:00,80.12,80.18,79.91,79.91,36600.0,80.12,80.18,79.91,79.91,36600.0
2014-01-27 15:35:00,79.92,80.18,79.85,80.18,26700.0,79.92,80.18,79.85,80.18,26700.0
2014-01-27 15:40:00,80.17,80.23,79.93,79.95,37500.0,80.17,80.23,79.93,79.95,37500.0
2014-01-27 15:45:00,79.97,80.0,79.89,79.93,47000.0,79.97,80.0,79.89,79.93,47000.0
2014-01-27 15:50:00,79.94,79.98,79.56,79.62,96700.0,79.94,79.98,79.56,79.62,96700.0
2014-01-27 15:55:00,79.62,79.86,79.29,79.37,120100.0,79.62,79.86,79.29,79.37,120100.0
2014-01-28 09:30:00,79.69,80.34,79.49,79.92,14200.0,79.69,80.34,79.49,79.92,14200.0
2014-01-28 09:35:00,79.94,80.3,79.94,80.22,8400.0,79.94,80.3,79.94,80.22,8400.0
2014-01-28 09:40:00,80.32,81.0,80.32,80.83,7900.0,80.32,81.0,80.32,80.83,7900.0
2014-01-28 09:45:00,80.71,81.23,80.57,80.89,45500.0,80.71,81.23,80.57,80.89,45500.0
2014-01-28 09:50:00,80.91,81.06,80.8,80.81,20000.0,80.91,81.06,80.8,80.81,20000.0
2014-01-28 09:55:00,80.85,80.85,80.46,80.85,7600.0,80.85,80.85,80.46,80.85,7600.0
2014-01-28 10:00:00,80.82,80.85,80.54,80.55,5600.0,80.82,80.85,80.54,80.55,5600.0
2014-01-28 10:05:00,80.55,80.69,80.26,80.59,7000.0,80.55,80.69,80.26,80.59,7000.0
2014-01-28 10:10:00,80.55,80.56,79.79,79.83,9000.0,80.55,80.56,79.79,79.83,9000.0
2014-01-28 10:15:00,79.72,80.1,79.7,80.07,7500.0,79.72,80.1,79.7,80.07,7500.0
2014-01-28 10:20:00,80.04,80.45,80.04,80.45,5500.0,80.04,80.45,80.04,80.45,5500.0
2014-01-28 10:25:00,80.44,80.44,79.84,79.88,9500.0,80.44,80.44,79.84,79.88,9500.0
2014-01-28 10:30:00,79.97,80.35,79.9,80.23,6500.0,79.97,80.35,79.9,80.23,6500.0
2014-01-28 10:35:00,80.21,80.43,80.15,80.35,7100.0,80.21,80.43,80.15,80.35,7100.0
2014-01-28 10:40:00,80.23,80.28,80.07,80.14,3300.0,80.23,80.28,80.07,80.14,3300.0
2014-01-28 10:45:00,80.32,80.39,80.08,80.1,2100.0,80.32,80.39,80.08,80.1,2100.0
2014-01-28 10:50:00,80.08,80.08,79.78,79.81,31900.0,80.08,80.08,79.78,79.81,31900.0
2014-01-28 10:55:00,79.85,80.21,79.85,80.07,6400.0,79.85,80.21,79.85,80.07,6400.0
2014-01-28 11:00:00,80.01,80.1,79.88,80.03,13000.0,80.01,80.1,79.88,80.03,13000.0
2014-01-28 11:05:00,80.09,80.09,79.87,79.88,3700.0,80.09,80.09,79.87,79.88,3700.0
2014-01-28 11:10:00,79.94,79.97,79.76,79.79,5300.0,79.94,79.97,79.76,79.79,5300.0
2014-01-28 11:15:00,79.84,79.84,79.53,79.56,8800.0,79.84,79.84,79.53,79.56,8800.0
2014-01-28 11:20:00,79.69,79.73,79.38,79.44,7500.0,79.69,79.73,79.38,79.44,7500.0
2014-01-28 11:25:00,79.55,79.61,79.47,79.57,2900.0,79.55,79.61,79.47,79.57,2900.0
2014-01-28 11:30:00,79.58,79.91,79.51,79.85,6800.0,79.58,79.91,79.51,79.85,6800.0
2014-01-28 11:35:00,79.9,79.93,79.57,79.57,5300.0,79.9,79.93,79.57,79.57,5300.0
2014-01-28 11:40:00,79.6,79.84,79.45,79.77,11400.0,79.6,79.84,79.45,79.77,11400.0
2014-01-28 11:45:00,79.74,79.78,79.45,79.58,5800.0,79.74,79.78,79.45,79.58,5800.0
2014-01-28 11:50:00,79.58,79.73,79.58,79.59,14000.0,79.58,79.73,79.58,79.59,14000.0
2014-01-28 11:55:00,79.68,79.74,79.55,79.57,4000.0,79.68,79.74,79.55,79.57,4000.0
2014-01-28 12:00:00,79.65,79.68,79.54,79.54,2200.0,79.65,79.68,79.54,79.54,2200.0
2014-01-28 12:05:00,79.61,79.78,79.57,79.65,3300.0,79.61,79.78,79.57,79.65,3300.0
2014-01-28 12:10:00,79.64,79.64,79.42,79.53,4100.0,79.64,79.64,79.42,79.53,4100.0
2014-01-28 12:15:00,79.53,79.66,79.5,79.56,6700.0,79.53,79.66,79.5,79.56,6700.0
2014-01-28 12:20:00,79.61,79.69,79.48,79.69,6500.0,79.61,79.69,79.48,79.69,6500.0
2014-01-28 12:25:00,79.62,79.77,79.62,79.74,4000.0,79.62,79.77,79.62,79.74,4000.0
2014-01-28 12:30:00,79.8,80.02,79.8,80.02,3000.0,79.8,80.02,79.8,80.02,3000.0
2014-01-28 12:35:00,79.98,80.07,79.91,79.96,6200.0,79.98,80.07,79.91,79.96,6200.0
2014-01-28 12:40:00,79.99,80.04,79.65,79.68,5800.0,79.99,80.04,79.65,79.68,5800.0
2014-01-28 12:45:00,79.72,79.77,79.59,79.59,4300.0,79.72,79.77,79.59,79.59,4300.0
2014-01-28 12:50:00,79.57,79.72,79.52,79.61,7300.0,79.57,79.72,79.52,79.61,7300.0
2014-01-28 12:55:00,79.69,79.82,79.66,79.82,8300.0,79.69,79.82,79.66,79.82,8300.0
2014-01-28 13:00:00,79.84,79.94,79.76,79.89,6200.0,79.84,79.94,79.76,79.89,6200.0
2014-01-28 13:05:00,79.94,79.96,79.78,79.8,3200.0,79.94,79.96,79.78,79.8,3200.0
2014-01-28 13:10:00,79.85,79.97,79.83,79.97,5800.0,79.85,79.97,79.83,79.97,5800.0
2014-01-28 13:15:00,80.02,80.16,79.98,80.16,6900.0,80.02,80.16,79.98,80.16,6900.0
2014-01-28 13:20:00,80.2,80.2,79.91,79.97,3400.0,80.2,80.2,79.91,79.97,3400.0
2014-01-28 13:25:00,79.95,80.12,79.91,80.07,3200.0,79.95,80.12,79.91,80.07,3200.0
2014-01-28 13:30:00,80.08,80.14,80.03,80.1,2200.0,80.08,80.14,80.03,80.1,2200.0
2014-01-28 13:35:00,80.12,80.12,79.74,79.78,6300.0,80.12,80.12,79.74,79.78,6300.0
2014-01-28 13:40:00,79.85,79.92,79.76,79.76,10200.0,79.85,79.92,79.76,79.76,10200.0
2014-01-28 13:45:00,79.76,80.08,79.76,79.76,9400.0,79.76,80.08,79.76,79.76,9400.0
2014-01-28 13:50:00,79.8,79.98,79.73,79.98,7100.0,79.8,79.98,79.73,79.98,7100.0
2014-01-28 13:55:00,79.97,79.98,79.83,79.87,7000.0,79.97,79.98,79.83,79.87,7000.0
2014-01-28 14:00:00,79.89,79.95,79.74,79.94,10100.0,79.89,79.95,79.74,79.94,10100.0
2014-01-28 14:05:00,79.95,80.17,79.9,80.17,7200.0,79.95,80.17,79.9,80.17,7200.0
2014-01-28 14:10:00,80.13,80.23,80.0,80.23,6400.0,80.13,80.23,80.0,80.23,6400.0
2014-01-28 14:15:00,80.23,80.34,80.14,80.34,8600.0,80.23,80.34,80.14,80.34,8600.0
2014-01-28 14:20:00,80.32,80.37,80.26,80.32,9300.0,80.32,80.37,80.26,80.32,9300.0
2014-01-28 14:25:00,80.32,80.36,80.11,80.12,5700.0,80.32,80.36,80.11,80.12,5700.0
2014-01-28 14:30:00,80.18,80.29,80.09,80.15,12200.0,80.18,80.29,80.09,80.15,12200.0
2014-01-28 14:35:00,80.19,80.34,80.17,80.3,10900.0,80.19,80.34,80.17,80.3,10900.0
2014-01-28 14:40:00,80.32,80.44,80.09,80.16,7200.0,80.32,80.44,80.09,80.16,7200.0
2014-01-28 14:45:00,80.2,80.22,79.71,79.72,24800.0,80.2,80.22,79.71,79.72,24800.0
2014-01-28 14:50:00,79.78,79.97,79.73,79.78,13900.0,79.78,79.97,79.73,79.78,13900.0
2014-01-28 14:55:00,79.85,79.85,79.49,79.55,32600.0,79.85,79.85,79.49,79.55,32600.0
2014-01-28 15:00:00,79.53,79.8,79.48,79.53,25800.0,79.53,79.8,79.48,79.53,25800.0
2014-01-28 15:05:00,79.54,79.73,79.47,79.63,15400.0,79.54,79.73,79.47,79.63,15400.0
2014-01-28 15:10:00,79.68,79.79,79.54,79.72,8200.0,79.68,79.79,79.54,79.72,8200.0
2014-01-28 15:15:00,79.72,79.8,79.55,79.65,18000.0,79.72,79.8,79.55,79.65,18000.0
2014-01-28 15:20:00,79.63,79.65,79.47,79.52,22200.0,79.63,79.65,79.47,79.52,22200.0
2014-01-28 15:25:00,79.49,79.52,79.38,79.43,15300.0,79.49,79.52,79.38,79.43,15300.0
2014-01-28 15:30:00,79.39,79.54,79.37,79.5,32700.0,79.39,79.54,79.37,79.5,32700.0
2014-01-28 15:35:00,79.47,79.55,79.44,79.49,32300.0,79.47,79.55,79.44,79.49,32300.0
2014-01-28 15:40:00,79.48,79.5,79.26,79.3,47800.0,79.48,79.5,79.26,79.3,47800.0
2014-01-28 15:45:00,79.3,79.38,79.15,79.2,58100.0,79.3,79.38,79.15,79.2,58100.0
2014-01-28 15:50:00,79.2,79.3,78.99,79.22,94700.0,79.2,79.3,78.99,79.22,94700.0
2014-01-28 15:55:00,79.2,79.47,79.15,79.3,100900.0,79.2,79.47,79.15,79.3,100900.0
2014-01-29 09:30:00,78.56,79.0,77.85,79.0,26500.0,78.56,79.0,77.85,79.0,26500.0
2014-01-29 09:35:00,79.0,79.12,78.47,78.73,13300.0,79.0,79.12,78.47,78.73,13300.0
2014-01-29 09:40:00,78.81,79.29,78.74,79.14,21500.0,78.81,79.29,78.74,79.14,21500.0
2014-01-29 09:45:00,79.15,79.7,78.83,79.48,88500.0,79.15,79.7,78.83,79.48,88500.0
2014-01-29 09:50:00,79.62,79.62,79.15,79.5,53700.0,79.62,79.62,79.15,79.5,53700.0
2014-01-29 09:55:00,79.49,79.6,78.95,79.25,64300.0,79.49,79.6,78.95,79.25,64300.0
2014-01-29 10:00:00,79.25,79.53,79.25,79.35,16000.0,79.25,79.53,79.25,79.35,16000.0
2014-01-29 10:05:00,79.37,80.0,79.34,79.93,16100.0,79.37,80.0,79.34,79.93,16100.0
2014-01-29 10:10:00,79.92,79.98,79.51,79.67,10700.0,79.92,79.98,79.51,79.67,10700.0
2014-01-29 10:15:00,79.71,79.92,79.5,79.54,14900.0,79.71,79.92,79.5,79.54,14900.0
2014-01-29 10:20:00,79.66,79.8,79.42,79.47,18800.0,79.66,79.8,79.42,79.47,18800.0
2014-01-29 10:25:00,79.43,79.54,79.27,79.51,25200.0,79.43,79.54,79.27,79.51,25200.0
2014-01-29 10:30:00,79.47,79.74,79.19,79.37,18000.0,79.47,79.74,79.19,79.37,18000.0
2014-01-29 10:35:00,79.46,79.48,79.16,79.35,16200.0,79.46,79.48,79.16,79.35,16200.0
2014-01-29 10:40:00,79.41,79.64,79.27,79.5,26700.0,79.41,79.64,79.27,79.5,26700.0
2014-01-29 10:45:00,79.48,79.55,79.19,79.33,14700.0,79.48,79.55,79.19,79.33,14700.0
2014-01-29 10:50:00,79.26,79.83,79.16,79.73,50900.0,79.26,79.83,79.16,79.73,50900.0
2014-01-29 10:55:00,79.91,80.16,79.84,80.16,8300.0,79.91,80.16,79.84,80.16,8300.0
2014-01-29 11:00:00,80.16,80.2,79.64,79.85,14500.0,80.16,80.2,79.64,79.85,14500.0
2014-01-29 11:05:00,79.97,80.42,79.93,80.26,9500.0,79.97,80.42,79.93,80.26,9500.0
2014-01-29 11:10:00,80.25,80.44,80.03,80.34,14400.0,80.25,80.44,80.03,80.34,14400.0
2014-01-29 11:15:00,80.3,80.5,80.06,80.14,54200.0,80.3,80.5,80.06,80.14,54200.0
2014-01-29 11:20:00,80.14,80.71,80.13,80.6,45600.0,80.14,80.71,80.13,80.6,45600.0
2014-01-29 11:25:00,80.66,80.82,80.51,80.8,14100.0,80.66,80.82,80.51,80.8,14100.0
2014-01-29 11:30:00,80.8,81.08,80.59,80.66,18900.0,80.8,81.08,80.59,80.66,18900.0
2014-01-29 11:35:00,80.61,80.85,80.61,80.69,5000.0,80.61,80.85,80.61,80.69,5000.0
2014-01-29 11:40:00,80.77,81.14,80.7,81.13,23900.0,80.77,81.14,80.7,81.13,23900.0
2014-01-29 11:45:00,81.11,81.11,80.84,81.06,18700.0,81.11,81.11,80.84,81.06,18700.0
2014-01-29 11:50:00,80.88,81.19,80.88,81.18,5100.0,80.88,81.19,80.88,81.18,5100.0
2014-01-29 11:55:00,81.1,81.5,81.1,81.5,13200.0,81.1,81.5,81.1,81.5,13200.0
2014-01-29 12:00:00,81.45,81.75,81.4,81.59,18000.0,81.45,81.75,81.4,81.59,18000.0
2014-01-29 12:05:00,81.43,81.59,81.3,81.44,24900.0,81.43,81.59,81.3,81.44,24900.0
2014-01-29 12:10:00,81.33,81.43,81.01,81.24,32400.0,81.33,81.43,81.01,81.24,32400.0
2014-01-29 12:15:00,81.14,81.39,81.14,81.22,9900.0,81.14,81.39,81.14,81.22,9900.0
2014-01-29 12:20:00,81.2,81.28,81.03,81.13,13200.0,81.2,81.28,81.03,81.13,13200.0
2014-01-29 12:25:00,81.08,81.08,80.76,80.87,30300.0,81.08,81.08,80.76,80.87,30300.0
2014-01-29 12:30:00,80.87,81.02,80.74,80.93,19400.0,80.87,81.02,80.74,80.93,19400.0
2014-01-29 12:35:00,80.93,81.1,80.77,81.02,12600.0,80.93,81.1,80.77,81.02,12600.0
2014-01-29 12:40:00,80.89,81.12,80.89,81.1,5800.0,80.89,81.12,80.89,81.1,5800.0
2014-01-29 12:45:00,81.05,81.12,80.97,81.03,12100.0,81.05,81.12,80.97,81.03,12100.0
2014-01-29 12:50:00,81.03,81.14,81.02,81.08,48500.0,81.03,81.14,81.02,81.08,48500.0
2014-01-29 12:55:00,81.03,81.13,80.98,81.02,53400.0,81.03,81.13,80.98,81.02,53400.0
2014-01-29 13:00:00,81.0,81.01,80.83,80.98,27600.0,81.0,81.01,80.83,80.98,27600.0
2014-01-29 13:05:00,81.0,81.0,80.79,80.91,5800.0,81.0,81.0,80.79,80.91,5800.0
2014-01-29 13:10:00,80.89,80.89,80.73,80.83,14300.0,80.89,80.89,80.73,80.83,14300.0
2014-01-29 13:15:00,80.89,80.89,80.66,80.73,9600.0,80.89,80.89,80.66,80.73,9600.0
2014-01-29 13:20:00,80.73,80.79,80.63,80.68,24400.0,80.73,80.79,80.63,80.68,24400.0
2014-01-29 13:25:00,80.67,80.86,80.67,80.84,5400.0,80.67,80.86,80.67,80.84,5400.0
2014-01-29 13:30:00,80.84,80.91,80.74,80.77,8500.0,80.84,80.91,80.74,80.77,8500.0
2014-01-29 13:35:00,80.76,80.76,80.35,80.52,24500.0,80.76,80.76,80.35,80.52,24500.0
2014-01-29 13:40:00,80.52,80.54,80.23,80.32,17200.0,80.52,80.54,80.23,80.32,17200.0
2014-01-29 13:45:00,80.29,80.32,80.05,80.05,7300.0,80.29,80.32,80.05,80.05,7300.0
2014-01-29 13:50:00,80.08,80.13,79.85,79.9,10700.0,80.08,80.13,79.85,79.9,10700.0
2014-01-29 13:55:00,80.04,80.15,79.69,80.14,10400.0,80.04,80.15,79.69,80.14,10400.0
2014-01-29 14:00:00,80.06,80.45,79.74,80.26,11800.0,80.06,80.45,79.74,80.26,11800.0
2014-01-29 14:05:00,80.16,80.16,79.53,79.91,7100.0,80.16,80.16,79.53,79.91,7100.0
2014-01-29 14:10:00,79.89,80.0,79.6,79.65,7100.0,79.89,80.0,79.6,79.65,7100.0
2014-01-29 14:15:00,79.7,79.73,78.98,79.08,25700.0,79.7,79.73,78.98,79.08,25700.0
2014-01-29 14:20:00,79.29,79.56,78.79,79.56,22300.0,79.29,79.56,78.79,79.56,22300.0
2014-01-29 14:25:00,79.59,79.9,79.59,79.63,8300.0,79.59,79.9,79.59,79.63,8300.0
2014-01-29 14:30:00,79.62,79.67,79.44,79.55,29400.0,79.62,79.67,79.44,79.55,29400.0
2014-01-29 14:35:00,79.63,79.64,79.32,79.52,15800.0,79.63,79.64,79.32,79.52,15800.0
2014-01-29 14:40:00,79.6,79.68,79.24,79.47,21700.0,79.6,79.68,79.24,79.47,21700.0
2014-01-29 14:45:00,79.49,79.52,79.06,79.09,19800.0,79.49,79.52,79.06,79.09,19800.0
2014-01-29 14:50:00,79.09,79.39,79.07,79.15,13900.0,79.09,79.39,79.07,79.15,13900.0
2014-01-29 14:55:00,79.15,79.33,78.86,78.86,13500.0,79.15,79.33,78.86,78.86,13500.0
2014-01-29 15:00:00,78.94,79.01,78.78,78.95,13900.0,78.94,79.01,78.78,78.95,13900.0
2014-01-29 15:05:00,78.9,79.02,78.76,78.88,24300.0,78.9,79.02,78.76,78.88,24300.0
2014-01-29 15:10:00,78.95,78.98,78.46,78.58,18900.0,78.95,78.98,78.46,78.58,18900.0
2014-01-29 15:15:00,78.6,78.93,78.57,78.74,22400.0,78.6,78.93,78.57,78.74,22400.0
2014-01-29 15:20:00,78.71,78.98,78.48,78.98,23200.0,78.71,78.98,78.48,78.98,23200.0
2014-01-29 15:25:00,78.86,78.94,78.75,78.9,9100.0,78.86,78.94,78.75,78.9,9100.0
2014-01-29 15:30:00,78.9,79.02,78.74,78.83,21400.0,78.9,79.02,78.74,78.83,21400.0
2014-01-29 15:35:00,78.75,79.0,78.7,78.88,20500.0,78.75,79.0,78.7,78.88,20500.0
2014-01-29 15:40:00,78.79,79.1,78.79,79.0,31500.0,78.79,79.1,78.79,79.0,31500.0
2014-01-29 15:45:00,79.0,79.19,78.95,78.99,36400.0,79.0,79.19,78.95,78.99,36400.0
2014-01-29 15:50:00,78.98,79.14,78.86,79.06,55600.0,78.98,79.14,78.86,79.06,55600.0
2014-01-29 15:55:00,79.08,79.08,78.7,78.76,85600.0,79.08,79.08,78.7,78.76,85600.0
2014-01-30 09:30:00,80.82,81.49,80.05,80.8,50000.0,80.82,81.49,80.05,80.8,50000.0
2014-01-30 09:35:00,80.82,81.33,80.4,81.13,47800.0,80.82,81.33,80.4,81.13,47800.0
2014-01-30 09:40:00,81.14,82.25,80.88,82.25,42900.0,81.14,82.25,80.88,82.25,42900.0
2014-01-30 09:45:00,82.28,82.5,81.52,82.05,41100.0,82.28,82.5,81.52,82.05,41100.0
2014-01-30 09:50:00,81.85,82.19,81.08,81.5,20500.0,81.85,82.19,81.08,81.5,20500.0
2014-01-30 09:55:00,81.51,82.43,81.23,82.29,21100.0,81.51,82.43,81.23,82.29,21100.0
2014-01-30 10:00:00,82.41,82.92,82.15,82.78,28000.0,82.41,82.92,82.15,82.78,28000.0
2014-01-30 10:05:00,82.97,82.97,82.32,82.62,15300.0,82.97,82.97,82.32,82.62,15300.0
2014-01-30 10:10:00,82.63,82.89,81.94,82.79,19900.0,82.63,82.89,81.94,82.79,19900.0
2014-01-30 10:15:00,82.88,83.24,82.64,83.08,25300.0,82.88,83.24,82.64,83.08,25300.0
2014-01-30 10:20:00,83.01,83.25,82.91,83.13,14500.0,83.01,83.25,82.91,83.13,14500.0
2014-01-30 10:25:00,82.98,83.69,82.98,83.38,33900.0,82.98,83.69,82.98,83.38,33900.0
2014-01-30 10:30:00,83.3,83.88,83.29,83.75,51800.0,83.3,83.88,83.29,83.75,51800.0
2014-01-30 10:35:00,83.75,84.38,83.55,84.18,57100.0,83.75,84.38,83.55,84.18,57100.0
2014-01-30 10:40:00,84.27,84.38,84.08,84.14,34900.0,84.27,84.38,84.08,84.14,34900.0
2014-01-30 10:45:00,84.18,84.3,84.05,84.14,12000.0,84.18,84.3,84.05,84.14,12000.0
2014-01-30 10:50:00,84.09,84.13,83.71,83.71,20600.0,84.09,84.13,83.71,83.71,20600.0
2014-01-30 10:55:00,83.76,83.76,83.35,83.43,24000.0,83.76,83.76,83.35,83.43,24000.0
2014-01-30 11:00:00,83.49,83.9,83.45,83.8,16500.0,83.49,83.9,83.45,83.8,16500.0
2014-01-30 11:05:00,83.77,83.84,83.45,83.51,17300.0,83.77,83.84,83.45,83.51,17300.0
2014-01-30 11:10:00,83.5,83.95,83.5,83.89,31800.0,83.5,83.95,83.5,83.89,31800.0
2014-01-30 11:15:00,83.96,84.25,83.88,84.15,55800.0,83.96,84.25,83.88,84.15,55800.0
2014-01-30 11:20:00,84.11,84.11,83.48,83.5,20700.0,84.11,84.11,83.48,83.5,20700.0
2014-01-30 11:25:00,83.59,83.73,83.31,83.61,22400.0,83.59,83.73,83.31,83.61,22400.0
2014-01-30 11:30:00,83.71,83.75,83.44,83.53,12800.0,83.71,83.75,83.44,83.53,12800.0
2014-01-30 11:35:00,83.48,83.49,83.31,83.35,13700.0,83.48,83.49,83.31,83.35,13700.0
2014-01-30 11:40:00,83.41,83.59,83.35,83.47,11900.0,83.41,83.59,83.35,83.47,11900.0
2014-01-30 11:45:00,83.54,83.6,83.42,83.42,15300.0,83.54,83.6,83.42,83.42,15300.0
2014-01-30 11:50:00,83.45,83.6,83.38,83.43,11000.0,83.45,83.6,83.38,83.43,11000.0
2014-01-30 11:55:00,83.5,83.65,83.46,83.62,10700.0,83.5,83.65,83.46,83.62,10700.0
2014-01-30 12:00:00,83.71,83.74,83.36,83.44,12200.0,83.71,83.74,83.36,83.44,12200.0
2014-01-30 12:05:00,83.48,83.56,83.36,83.39,16100.0,83.48,83.56,83.36,83.39,16100.0
2014-01-30 12:10:00,83.39,83.6,83.38,83.47,16300.0,83.39,83.6,83.38,83.47,16300.0
2014-01-30 12:15:00,83.43,83.64,83.43,83.56,39300.0,83.43,83.64,83.43,83.56,39300.0
2014-01-30 12:20:00,83.59,83.59,83.41,83.5,11100.0,83.59,83.59,83.41,83.5,11100.0
2014-01-30 12:25:00,83.5,83.62,83.4,83.45,16100.0,83.5,83.62,83.4,83.45,16100.0
2014-01-30 12:30:00,83.46,83.56,83.39,83.48,22500.0,83.46,83.56,83.39,83.48,22500.0
2014-01-30 12:35:00,83.5,83.53,83.4,83.42,7600.0,83.5,83.53,83.4,83.42,7600.0
2014-01-30 12:40:00,83.49,83.53,83.34,83.37,22600.0,83.49,83.53,83.34,83.37,22600.0
2014-01-30 12:45:00,83.4,83.4,83.21,83.23,10200.0,83.4,83.4,83.21,83.23,10200.0
2014-01-30 12:50:00,83.22,83.22,83.07,83.17,12000.0,83.22,83.22,83.07,83.17,12000.0
2014-01-30 12:55:00,83.16,83.46,83.16,83.36,12600.0,83.16,83.46,83.16,83.36,12600.0
2014-01-30 13:00:00,83.33,83.48,83.28,83.48,6200.0,83.33,83.48,83.28,83.48,6200.0
2014-01-30 13:05:00,83.47,83.47,83.39,83.42,14800.0,83.47,83.47,83.39,83.42,14800.0
2014-01-30 13:10:00,83.4,83.45,83.34,83.38,12600.0,83.4,83.45,83.34,83.38,12600.0
2014-01-30 13:15:00,83.37,83.48,83.37,83.45,23100.0,83.37,83.48,83.37,83.45,23100.0
2014-01-30 13:20:00,83.43,83.45,83.37,83.4,9800.0,83.43,83.45,83.37,83.4,9800.0
2014-01-30 13:25:00,83.42,83.45,83.34,83.41,17800.0,83.42,83.45,83.34,83.41,17800.0
2014-01-30 13:30:00,83.39,83.5,83.38,83.44,9400.0,83.39,83.5,83.38,83.44,9400.0
2014-01-30 13:35:00,83.48,83.57,83.39,83.4,20500.0,83.48,83.57,83.39,83.4,20500.0
2014-01-30 13:40:00,83.41,83.44,83.38,83.38,13700.0,83.41,83.44,83.38,83.38,13700.0
2014-01-30 13:45:00,83.36,83.38,83.25,83.32,13100.0,83.36,83.38,83.25,83.32,13100.0
2014-01-30 13:50:00,83.35,83.49,83.28,83.35,18800.0,83.35,83.49,83.28,83.35,18800.0
2014-01-30 13:55:00,83.35,83.5,83.3,83.4,18600.0,83.35,83.5,83.3,83.4,18600.0
2014-01-30 14:00:00,83.4,83.41,83.31,83.37,24100.0,83.4,83.41,83.31,83.37,24100.0
2014-01-30 14:05:00,83.36,83.44,83.21,83.23,30000.0,83.36,83.44,83.21,83.23,30000.0
2014-01-30 14:10:00,83.25,83.32,83.03,83.06,27100.0,83.25,83.32,83.03,83.06,27100.0
2014-01-30 14:15:00,83.08,83.37,83.08,83.13,31900.0,83.08,83.37,83.08,83.13,31900.0
2014-01-30 14:20:00,83.13,83.24,83.04,83.05,18900.0,83.13,83.24,83.04,83.05,18900.0
2014-01-30 14:25:00,83.1,83.34,83.03,83.34,8000.0,83.1,83.34,83.03,83.34,8000.0
2014-01-30 14:30:00,83.32,83.39,83.12,83.12,14000.0,83.32,83.39,83.12,83.12,14000.0
2014-01-30 14:35:00,83.19,83.26,83.06,83.24,14800.0,83.19,83.26,83.06,83.24,14800.0
2014-01-30 14:40:00,83.25,83.32,83.07,83.11,12800.0,83.25,83.32,83.07,83.11,12800.0
2014-01-30 14:45:00,83.11,83.17,83.0,83.03,15100.0,83.11,83.17,83.0,83.03,15100.0
2014-01-30 14:50:00,83.03,83.2,82.92,83.15,31200.0,83.03,83.2,82.92,83.15,31200.0
2014-01-30 14:55:00,83.1,83.15,82.96,83.05,37400.0,83.1,83.15,82.96,83.05,37400.0
2014-01-30 15:00:00,83.05,83.22,83.05,83.18,22700.0,83.05,83.22,83.05,83.18,22700.0
2014-01-30 15:05:00,83.16,83.22,83.02,83.1,29000.0,83.16,83.22,83.02,83.1,29000.0
2014-01-30 15:10:00,83.09,83.2,83.08,83.13,16300.0,83.09,83.2,83.08,83.13,16300.0
2014-01-30 15:15:00,83.15,83.18,83.04,83.04,24900.0,83.15,83.18,83.04,83.04,24900.0
2014-01-30 15:20:00,83.03,83.15,82.99,83.14,20000.0,83.03,83.15,82.99,83.14,20000.0
2014-01-30 15:25:00,83.14,83.22,82.98,83.0,22600.0,83.14,83.22,82.98,83.0,22600.0
2014-01-30 15:30:00,83.0,83.08,82.77,82.77,34400.0,83.0,83.08,82.77,82.77,34400.0
2014-01-30 15:35:00,82.77,82.91,82.55,82.78,37000.0,82.77,82.91,82.55,82.78,37000.0
2014-01-30 15:40:00,82.79,82.79,82.48,82.52,53800.0,82.79,82.79,82.48,82.52,53800.0
2014-01-30 15:45:00,82.52,82.61,81.84,81.85,163700.0,82.52,82.61,81.84,81.85,163700.0
2014-01-30 15:50:00,81.87,82.33,81.8,82.3,115300.0,81.87,82.33,81.8,82.3,115300.0
2014-01-30 15:55:00,82.21,82.4,82.12,82.14,133800.0,82.21,82.4,82.12,82.14,133800.0
2014-01-31 09:30:00,80.71,81.0,80.23,80.25,41600.0,80.71,81.0,80.23,80.25,41600.0
2014-01-31 09:35:00,80.53,80.53,79.74,80.21,32200.0,80.53,80.53,79.74,80.21,32200.0
2014-01-31 09:40:00,80.17,80.34,79.92,80.0,27800.0,80.17,80.34,79.92,80.0,27800.0
2014-01-31 09:45:00,80.06,80.1,79.64,79.75,23000.0,80.06,80.1,79.64,79.75,23000.0
2014-01-31 09:50:00,79.68,79.89,79.3,79.37,19900.0,79.68,79.89,79.3,79.37,19900.0
2014-01-31 09:55:00,79.37,79.65,79.37,79.43,17600.0,79.37,79.65,79.37,79.43,17600.0
2014-01-31 10:00:00,79.41,80.16,79.36,79.85,31500.0,79.41,80.16,79.36,79.85,31500.0
2014-01-31 10:05:00,79.85,80.08,79.63,79.96,12700.0,79.85,80.08,79.63,79.96,12700.0
2014-01-31 10:10:00,79.85,80.14,79.85,80.05,10300.0,79.85,80.14,79.85,80.05,10300.0
2014-01-31 10:15:00,80.03,80.08,79.78,79.95,17900.0,80.03,80.08,79.78,79.95,17900.0
2014-01-31 10:20:00,79.99,80.01,79.77,79.77,5600.0,79.99,80.01,79.77,79.77,5600.0
2014-01-31 10:25:00,79.75,79.79,79.47,79.48,12900.0,79.75,79.79,79.47,79.48,12900.0
2014-01-31 10:30:00,79.45,79.74,79.44,79.52,16700.0,79.45,79.74,79.44,79.52,16700.0
2014-01-31 10:35:00,79.46,79.6,79.3,79.59,7600.0,79.46,79.6,79.3,79.59,7600.0
2014-01-31 10:40:00,79.54,79.59,79.25,79.25,19500.0,79.54,79.59,79.25,79.25,19500.0
2014-01-31 10:45:00,79.36,80.02,79.36,80.02,15700.0,79.36,80.02,79.36,80.02,15700.0
2014-01-31 10:50:00,80.03,80.12,79.92,80.04,10000.0,80.03,80.12,79.92,80.04,10000.0
2014-01-31 10:55:00,79.99,80.27,79.99,80.12,9400.0,79.99,80.27,79.99,80.12,9400.0
2014-01-31 11:00:00,80.13,80.21,79.9,80.21,7300.0,80.13,80.21,79.9,80.21,7300.0
2014-01-31 11:05:00,80.25,80.37,80.09,80.17,11500.0,80.25,80.37,80.09,80.17,11500.0
2014-01-31 11:10:00,80.2,80.36,80.15,80.34,10900.0,80.2,80.36,80.15,80.34,10900.0
2014-01-31 11:15:00,80.3,80.47,79.99,80.01,6700.0,80.3,80.47,79.99,80.01,6700.0
2014-01-31 11:20:00,79.96,80.22,79.96,80.05,6100.0,79.96,80.22,79.96,80.05,6100.0
2014-01-31 11:25:00,80.11,80.43,79.98,80.43,6400.0,80.11,80.43,79.98,80.43,6400.0
2014-01-31 11:30:00,80.43,80.44,80.07,80.13,9100.0,80.43,80.44,80.07,80.13,9100.0
2014-01-31 11:35:00,80.13,80.52,80.1,80.52,47300.0,80.13,80.52,80.1,80.52,47300.0
2014-01-31 11:40:00,80.55,80.64,80.3,80.4,10800.0,80.55,80.64,80.3,80.4,10800.0
2014-01-31 11:45:00,80.59,80.59,80.28,80.28,20400.0,80.59,80.59,80.28,80.28,20400.0
2014-01-31 11:50:00,80.28,80.36,80.15,80.23,11100.0,80.28,80.36,80.15,80.23,11100.0
2014-01-31 11:55:00,80.26,80.43,80.18,80.33,4600.0,80.26,80.43,80.18,80.33,4600.0
2014-01-31 12:00:00,80.34,80.47,80.26,80.4,15100.0,80.34,80.47,80.26,80.4,15100.0
2014-01-31 12:05:00,80.46,80.49,80.35,80.38,11100.0,80.46,80.49,80.35,80.38,11100.0
2014-01-31 12:10:00,80.41,80.47,80.23,80.26,9300.0,80.41,80.47,80.23,80.26,9300.0
2014-01-31 12:15:00,80.3,80.31,80.11,80.13,9700.0,80.3,80.31,80.11,80.13,9700.0
2014-01-31 12:20:00,80.2,80.22,80.06,80.11,6000.0,80.2,80.22,80.06,80.11,6000.0
2014-01-31 12:25:00,80.08,80.21,80.06,80.11,3400.0,80.08,80.21,80.06,80.11,3400.0
2014-01-31 12:30:00,80.09,80.09,79.9,79.97,6900.0,80.09,80.09,79.9,79.97,6900.0
2014-01-31 12:35:00,79.95,79.95,79.75,79.76,22000.0,79.95,79.95,79.75,79.76,22000.0
2014-01-31 12:40:00,79.76,79.88,79.68,79.75,7300.0,79.76,79.88,79.68,79.75,7300.0
2014-01-31 12:45:00,79.8,80.0,79.72,79.86,9700.0,79.8,80.0,79.72,79.86,9700.0
2014-01-31 12:50:00,79.93,80.05,79.77,80.03,7100.0,79.93,80.05,79.77,80.03,7100.0
2014-01-31 12:55:00,80.05,80.17,79.93,79.96,11700.0,80.05,80.17,79.93,79.96,11700.0
2014-01-31 13:00:00,79.96,79.96,79.74,79.75,11300.0,79.96,79.96,79.74,79.75,11300.0
2014-01-31 13:05:00,79.73,80.06,79.5,79.86,34400.0,79.73,80.06,79.5,79.86,34400.0
2014-01-31 13:10:00,79.83,79.95,79.78,79.8,5900.0,79.83,79.95,79.78,79.8,5900.0
2014-01-31 13:15:00,79.87,79.9,79.64,79.64,9200.0,79.87,79.9,79.64,79.64,9200.0
2014-01-31 13:20:00,79.71,79.86,79.61,79.76,3700.0,79.71,79.86,79.61,79.76,3700.0
2014-01-31 13:25:00,79.84,79.84,79.66,79.66,5000.0,79.84,79.84,79.66,79.66,5000.0
2014-01-31 13:30:00,79.65,79.82,79.6,79.62,36500.0,79.65,79.82,79.6,79.62,36500.0
2014-01-31 13:35:00,79.59,79.68,79.51,79.51,13100.0,79.59,79.68,79.51,79.51,13100.0
2014-01-31 13:40:00,79.58,79.71,79.54,79.54,6700.0,79.58,79.71,79.54,79.54,6700.0
2014-01-31 13:45:00,79.51,79.68,79.5,79.59,5900.0,79.51,79.68,79.5,79.59,5900.0
2014-01-31 13:50:00,79.67,79.79,79.61,79.72,10100.0,79.67,79.79,79.61,79.72,10100.0
2014-01-31 13:55:00,79.75,79.97,79.68,79.97,4000.0,79.75,79.97,79.68,79.97,4000.0
2014-01-31 14:00:00,79.97,80.08,79.93,80.05,7100.0,79.97,80.08,79.93,80.05,7100.0
2014-01-31 14:05:00,79.99,79.99,79.82,79.89,10300.0,79.99,79.99,79.82,79.89,10300.0
2014-01-31 14:10:00,79.89,79.89,79.73,79.8,5000.0,79.89,79.89,79.73,79.8,5000.0
2014-01-31 14:15:00,79.84,79.91,79.78,79.88,27900.0,79.84,79.91,79.78,79.88,27900.0
2014-01-31 14:20:00,79.87,79.9,79.75,79.75,9900.0,79.87,79.9,79.75,79.75,9900.0
2014-01-31 14:25:00,79.78,79.92,79.76,79.88,9800.0,79.78,79.92,79.76,79.88,9800.0
2014-01-31 14:30:00,79.82,79.83,79.66,79.66,5200.0,79.82,79.83,79.66,79.66,5200.0
2014-01-31 14:35:00,79.73,79.78,79.63,79.67,8200.0,79.73,79.78,79.63,79.67,8200.0
2014-01-31 14:40:00,79.68,79.95,79.64,79.95,10100.0,79.68,79.95,79.64,79.95,10100.0
2014-01-31 14:45:00,79.9,80.09,79.9,79.96,5100.0,79.9,80.09,79.9,79.96,5100.0
2014-01-31 14:50:00,79.98,80.0,79.67,79.79,12500.0,79.98,80.0,79.67,79.79,12500.0
2014-01-31 14:55:00,79.83,79.84,79.64,79.71,5400.0,79.83,79.84,79.64,79.71,5400.0
2014-01-31 15:00:00,79.72,79.72,79.38,79.44,12400.0,79.72,79.72,79.38,79.44,12400.0
2014-01-31 15:05:00,79.44,79.47,79.07,79.07,16400.0,79.44,79.47,79.07,79.07,16400.0
2014-01-31 15:10:00,79.08,79.22,79.06,79.22,21800.0,79.08,79.22,79.06,79.22,21800.0
2014-01-31 15:15:00,79.23,79.49,79.04,79.18,33600.0,79.23,79.49,79.04,79.18,33600.0
2014-01-31 15:20:00,79.16,79.47,79.03,79.47,28100.0,79.16,79.47,79.03,79.47,28100.0
2014-01-31 15:25:00,79.47,79.49,79.2,79.2,12300.0,79.47,79.49,79.2,79.2,12300.0
2014-01-31 15:30:00,79.2,79.37,79.2,79.29,12000.0,79.2,79.37,79.2,79.29,12000.0
2014-01-31 15:35:00,79.31,79.46,79.18,79.35,20300.0,79.31,79.46,79.18,79.35,20300.0
2014-01-31 15:40:00,79.34,79.36,79.13,79.18,22300.0,79.34,79.36,79.13,79.18,22300.0
2014-01-31 15:45:00,79.21,79.31,79.03,79.3,40200.0,79.21,79.31,79.03,79.3,40200.0
2014-01-31 15:50:00,79.29,79.35,79.2,79.24,39800.0,79.29,79.35,79.2,79.24,39800.0
2014-01-31 15:55:00,79.25,79.26,78.96,79.02,56100.0,79.25,79.26,78.96,79.02,56100.0
2014-02-03 09:30:00,78.5,79.16,78.01,79.16,61500.0,78.5,79.16,78.01,79.16,61500.0
2014-02-03 09:35:00,79.0,79.82,79.0,79.8,18700.0,79.0,79.82,79.0,79.8,18700.0
2014-02-03 09:40:00,79.82,79.84,79.43,79.8,19300.0,79.82,79.84,79.43,79.8,19300.0
2014-02-03 09:45:00,79.67,79.77,78.64,78.7,25900.0,79.67,79.77,78.64,78.7,25900.0
2014-02-03 09:50:00,78.7,79.22,78.7,79.06,8900.0,78.7,79.22,78.7,79.06,8900.0
2014-02-03 09:55:00,79.22,79.22,78.41,78.79,9800.0,79.22,79.22,78.41,78.79,9800.0
2014-02-03 10:00:00,78.79,78.79,78.04,78.19,12900.0,78.79,78.79,78.04,78.19,12900.0
2014-02-03 10:05:00,78.15,78.3,77.91,78.03,13900.0,78.15,78.3,77.91,78.03,13900.0
2014-02-03 10:10:00,78.0,78.07,77.57,77.9,21600.0,78.0,78.07,77.57,77.9,21600.0
2014-02-03 10:15:00,77.81,78.05,77.37,77.42,20500.0,77.81,78.05,77.37,77.42,20500.0
2014-02-03 10:20:00,77.36,77.68,77.32,77.55,20700.0,77.36,77.68,77.32,77.55,20700.0
2014-02-03 10:25:00,77.55,77.63,77.44,77.54,23000.0,77.55,77.63,77.44,77.54,23000.0
2014-02-03 10:30:00,77.61,77.84,77.48,77.78,24500.0,77.61,77.84,77.48,77.78,24500.0
2014-02-03 10:35:00,77.81,78.33,77.76,78.19,10300.0,77.81,78.33,77.76,78.19,10300.0
2014-02-03 10:40:00,78.22,78.34,78.02,78.3,8600.0,78.22,78.34,78.02,78.3,8600.0
2014-02-03 10:45:00,78.36,78.37,78.22,78.22,6100.0,78.36,78.37,78.22,78.22,6100.0
2014-02-03 10:50:00,78.18,78.28,77.79,78.01,10300.0,78.18,78.28,77.79,78.01,10300.0
2014-02-03 10:55:00,77.99,78.11,77.95,78.06,8600.0,77.99,78.11,77.95,78.06,8600.0
2014-02-03 11:00:00,78.03,78.04,77.81,77.89,10900.0,78.03,78.04,77.81,77.89,10900.0
2014-02-03 11:05:00,77.86,77.92,77.64,77.75,11800.0,77.86,77.92,77.64,77.75,11800.0
2014-02-03 11:10:00,77.7,78.17,77.65,78.04,89800.0,77.7,78.17,77.65,78.04,89800.0
2014-02-03 11:15:00,78.04,78.07,77.56,77.62,92900.0,78.04,78.07,77.56,77.62,92900.0
2014-02-03 11:20:00,77.67,78.03,77.63,77.85,23100.0,77.67,78.03,77.63,77.85,23100.0
2014-02-03 11:25:00,77.92,78.06,77.64,77.95,126300.0,77.92,78.06,77.64,77.95,126300.0
2014-02-03 11:30:00,77.95,78.04,77.7,77.92,135100.0,77.95,78.04,77.7,77.92,135100.0
2014-02-03 11:35:00,77.85,78.01,77.66,77.75,46000.0,77.85,78.01,77.66,77.75,46000.0
2014-02-03 11:40:00,77.8,78.06,77.73,77.93,106100.0,77.8,78.06,77.73,77.93,106100.0
2014-02-03 11:45:00,77.89,78.03,77.79,77.97,124900.0,77.89,78.03,77.79,77.97,124900.0
2014-02-03 11:50:00,77.97,78.05,77.83,77.91,69000.0,77.97,78.05,77.83,77.91,69000.0
2014-02-03 11:55:00,77.89,77.89,77.62,77.7,13700.0,77.89,77.89,77.62,77.7,13700.0
2014-02-03 12:00:00,77.65,77.71,77.43,77.55,24500.0,77.65,77.71,77.43,77.55,24500.0
2014-02-03 12:05:00,77.45,77.7,77.45,77.67,7300.0,77.45,77.7,77.45,77.67,7300.0
2014-02-03 12:10:00,77.69,77.75,77.48,77.6,8600.0,77.69,77.75,77.48,77.6,8600.0
2014-02-03 12:15:00,77.7,77.8,77.46,77.65,13300.0,77.7,77.8,77.46,77.65,13300.0
2014-02-03 12:20:00,77.53,77.97,77.47,77.97,5600.0,77.53,77.97,77.47,77.97,5600.0
2014-02-03 12:25:00,77.93,78.01,77.68,77.78,7000.0,77.93,78.01,77.68,77.78,7000.0
2014-02-03 12:30:00,77.77,77.95,77.74,77.9,4800.0,77.77,77.95,77.74,77.9,4800.0
2014-02-03 12:35:00,77.82,77.98,77.73,77.84,11300.0,77.82,77.98,77.73,77.84,11300.0
2014-02-03 12:40:00,77.82,77.99,77.77,77.98,10200.0,77.82,77.99,77.77,77.98,10200.0
2014-02-03 12:45:00,77.95,78.07,77.82,78.07,20000.0,77.95,78.07,77.82,78.07,20000.0
2014-02-03 12:50:00,78.03,78.07,77.89,78.02,13900.0,78.03,78.07,77.89,78.02,13900.0
2014-02-03 12:55:00,78.0,78.05,77.92,77.98,11900.0,78.0,78.05,77.92,77.98,11900.0
2014-02-03 13:00:00,77.97,78.06,77.91,77.94,18300.0,77.97,78.06,77.91,77.94,18300.0
2014-02-03 13:05:00,77.85,77.85,77.6,77.8,16300.0,77.85,77.85,77.6,77.8,16300.0
2014-02-03 13:10:00,77.8,77.97,77.75,77.83,17700.0,77.8,77.97,77.75,77.83,17700.0
2014-02-03 13:15:00,77.86,77.98,77.66,77.66,10100.0,77.86,77.98,77.66,77.66,10100.0
2014-02-03 13:20:00,77.63,77.78,77.54,77.62,10800.0,77.63,77.78,77.54,77.62,10800.0
2014-02-03 13:25:00,77.48,77.63,77.41,77.56,15200.0,77.48,77.63,77.41,77.56,15200.0
2014-02-03 13:30:00,77.57,77.65,77.43,77.61,13900.0,77.57,77.65,77.43,77.61,13900.0
2014-02-03 13:35:00,77.61,77.61,77.41,77.43,41900.0,77.61,77.61,77.41,77.43,41900.0
2014-02-03 13:40:00,77.43,77.5,77.34,77.38,35400.0,77.43,77.5,77.34,77.38,35400.0
2014-02-03 13:45:00,77.37,77.38,77.16,77.37,17400.0,77.37,77.38,77.16,77.37,17400.0
2014-02-03 13:50:00,77.42,77.44,77.26,77.3,6100.0,77.42,77.44,77.26,77.3,6100.0
2014-02-03 13:55:00,77.36,77.38,77.24,77.38,7300.0,77.36,77.38,77.24,77.38,7300.0
2014-02-03 14:00:00,77.33,77.48,77.26,77.44,12400.0,77.33,77.48,77.26,77.44,12400.0
2014-02-03 14:05:00,77.49,77.49,77.31,77.31,10400.0,77.49,77.49,77.31,77.31,10400.0
2014-02-03 14:10:00,77.33,77.49,77.32,77.47,20700.0,77.33,77.49,77.32,77.47,20700.0
2014-02-03 14:15:00,77.47,77.58,77.4,77.58,8400.0,77.47,77.58,77.4,77.58,8400.0
2014-02-03 14:20:00,77.6,77.63,77.52,77.62,12000.0,77.6,77.63,77.52,77.62,12000.0
2014-02-03 14:25:00,77.6,77.7,77.55,77.7,6400.0,77.6,77.7,77.55,77.7,6400.0
2014-02-03 14:30:00,77.66,77.79,77.55,77.55,10700.0,77.66,77.79,77.55,77.55,10700.0
2014-02-03 14:35:00,77.55,77.63,77.44,77.53,10700.0,77.55,77.63,77.44,77.53,10700.0
2014-02-03 14:40:00,77.54,77.63,77.5,77.58,20800.0,77.54,77.63,77.5,77.58,20800.0
2014-02-03 14:45:00,77.59,77.7,77.45,77.47,11300.0,77.59,77.7,77.45,77.47,11300.0
2014-02-03 14:50:00,77.5,77.59,77.27,77.27,17300.0,77.5,77.59,77.27,77.27,17300.0
2014-02-03 14:55:00,77.3,77.42,77.27,77.29,23500.0,77.3,77.42,77.27,77.29,23500.0
2014-02-03 15:00:00,77.28,77.46,77.27,77.42,20700.0,77.28,77.46,77.27,77.42,20700.0
2014-02-03 15:05:00,77.42,77.67,77.37,77.67,19600.0,77.42,77.67,77.37,77.67,19600.0
2014-02-03 15:10:00,77.71,77.74,77.45,77.74,16000.0,77.71,77.74,77.45,77.74,16000.0
2014-02-03 15:15:00,77.8,77.9,77.63,77.67,16100.0,77.8,77.9,77.63,77.67,16100.0
2014-02-03 15:20:00,77.71,77.75,77.54,77.62,10400.0,77.71,77.75,77.54,77.62,10400.0
2014-02-03 15:25:00,77.61,77.75,77.57,77.72,12600.0,77.61,77.75,77.57,77.72,12600.0
2014-02-03 15:30:00,77.72,77.82,77.59,77.72,19000.0,77.72,77.82,77.59,77.72,19000.0
2014-02-03 15:35:00,77.71,77.81,77.67,77.75,27100.0,77.71,77.81,77.67,77.75,27100.0
2014-02-03 15:40:00,77.75,77.77,77.61,77.71,24100.0,77.75,77.77,77.61,77.71,24100.0
2014-02-03 15:45:00,77.7,77.76,77.61,77.66,40600.0,77.7,77.76,77.61,77.66,40600.0
2014-02-03 15:50:00,77.61,77.76,77.5,77.73,47300.0,77.61,77.76,77.5,77.73,47300.0
2014-02-03 15:55:00,77.73,77.79,77.57,77.64,109700.0,77.73,77.79,77.57,77.64,109700.0
2014-02-04 09:30:00,76.95,77.8,76.78,77.73,61000.0,76.95,77.8,76.78,77.73,61000.0
2014-02-04 09:35:00,77.63,78.0,77.28,78.0,22500.0,77.63,78.0,77.28,78.0,22500.0
2014-02-04 09:40:00,77.95,78.08,77.71,77.75,21200.0,77.95,78.08,77.71,77.75,21200.0
2014-02-04 09:45:00,77.69,77.77,77.35,77.62,13300.0,77.69,77.77,77.35,77.62,13300.0
2014-02-04 09:50:00,77.6,77.98,77.38,77.82,43700.0,77.6,77.98,77.38,77.82,43700.0
2014-02-04 09:55:00,77.72,78.09,77.69,78.09,66700.0,77.72,78.09,77.69,78.09,66700.0
2014-02-04 10:00:00,78.17,78.28,77.89,78.06,48300.0,78.17,78.28,77.89,78.06,48300.0
2014-02-04 10:05:00,78.01,78.21,77.88,78.0,40900.0,78.01,78.21,77.88,78.0,40900.0
2014-02-04 10:10:00,78.0,78.37,78.0,78.34,14600.0,78.0,78.37,78.0,78.34,14600.0
2014-02-04 10:15:00,78.27,78.41,78.14,78.28,11700.0,78.27,78.41,78.14,78.28,11700.0
2014-02-04 10:20:00,78.23,78.31,77.97,78.18,20000.0,78.23,78.31,77.97,78.18,20000.0
2014-02-04 10:25:00,78.14,78.7,78.01,78.45,70900.0,78.14,78.7,78.01,78.45,70900.0
2014-02-04 10:30:00,78.52,78.67,78.36,78.65,5500.0,78.52,78.67,78.36,78.65,5500.0
2014-02-04 10:35:00,78.59,78.91,78.55,78.87,33900.0,78.59,78.91,78.55,78.87,33900.0
2014-02-04 10:40:00,78.91,79.11,78.83,78.97,15500.0,78.91,79.11,78.83,78.97,15500.0
2014-02-04 10:45:00,78.99,79.06,78.63,78.83,36900.0,78.99,79.06,78.63,78.83,36900.0
2014-02-04 10:50:00,78.85,79.19,78.71,78.97,92200.0,78.85,79.19,78.71,78.97,92200.0
2014-02-04 10:55:00,78.94,79.01,78.71,78.87,7300.0,78.94,79.01,78.71,78.87,7300.0
2014-02-04 11:00:00,78.91,79.4,78.86,79.07,8500.0,78.91,79.4,78.86,79.07,8500.0
2014-02-04 11:05:00,79.07,79.17,78.9,78.9,9400.0,79.07,79.17,78.9,78.9,9400.0
2014-02-04 11:10:00,79.0,79.15,78.93,79.08,11500.0,79.0,79.15,78.93,79.08,11500.0
2014-02-04 11:15:00,79.07,79.19,78.96,79.05,18300.0,79.07,79.19,78.96,79.05,18300.0
2014-02-04 11:20:00,79.04,79.24,78.94,79.21,7800.0,79.04,79.24,78.94,79.21,7800.0
2014-02-04 11:25:00,79.26,79.35,79.06,79.35,16500.0,79.26,79.35,79.06,79.35,16500.0
2014-02-04 11:30:00,79.38,79.59,79.19,79.58,42500.0,79.38,79.59,79.19,79.58,42500.0
2014-02-04 11:35:00,79.59,79.7,79.36,79.36,51900.0,79.59,79.7,79.36,79.36,51900.0
2014-02-04 11:40:00,79.39,79.65,79.3,79.55,15400.0,79.39,79.65,79.3,79.55,15400.0
2014-02-04 11:45:00,79.5,79.55,79.27,79.4,10200.0,79.5,79.55,79.27,79.4,10200.0
2014-02-04 11:50:00,79.41,79.45,79.3,79.44,8300.0,79.41,79.45,79.3,79.44,8300.0
2014-02-04 11:55:00,79.41,79.54,79.34,79.48,4300.0,79.41,79.54,79.34,79.48,4300.0
2014-02-04 12:00:00,79.54,79.64,79.46,79.55,9800.0,79.54,79.64,79.46,79.55,9800.0
2014-02-04 12:05:00,79.59,79.65,79.47,79.54,24600.0,79.59,79.65,79.47,79.54,24600.0
2014-02-04 12:10:00,79.54,79.57,79.31,79.39,28800.0,79.54,79.57,79.31,79.39,28800.0
2014-02-04 12:15:00,79.4,79.4,79.24,79.27,6900.0,79.4,79.4,79.24,79.27,6900.0
2014-02-04 12:20:00,79.29,79.4,79.28,79.33,3800.0,79.29,79.4,79.28,79.33,3800.0
2014-02-04 12:25:00,79.34,79.44,79.27,79.31,9000.0,79.34,79.44,79.27,79.31,9000.0
2014-02-04 12:30:00,79.34,79.43,79.3,79.34,15100.0,79.34,79.43,79.3,79.34,15100.0
2014-02-04 12:35:00,79.38,79.39,79.09,79.09,6200.0,79.38,79.39,79.09,79.09,6200.0
2014-02-04 12:40:00,79.09,79.34,79.02,79.31,4700.0,79.09,79.34,79.02,79.31,4700.0
2014-02-04 12:45:00,79.31,79.38,79.16,79.34,14100.0,79.31,79.38,79.16,79.34,14100.0
2014-02-04 12:50:00,79.32,79.34,79.06,79.07,17100.0,79.32,79.34,79.06,79.07,17100.0
2014-02-04 12:55:00,79.11,79.23,79.08,79.08,3900.0,79.11,79.23,79.08,79.08,3900.0
2014-02-04 13:00:00,79.1,79.17,79.01,79.08,8100.0,79.1,79.17,79.01,79.08,8100.0
2014-02-04 13:05:00,79.08,79.16,79.03,79.09,12300.0,79.08,79.16,79.03,79.09,12300.0
2014-02-04 13:10:00,79.12,79.12,78.81,78.81,7200.0,79.12,79.12,78.81,78.81,7200.0
2014-02-04 13:15:00,78.79,78.83,78.72,78.81,5300.0,78.79,78.83,78.72,78.81,5300.0
2014-02-04 13:20:00,78.8,79.02,78.79,79.02,3900.0,78.8,79.02,78.79,79.02,3900.0
2014-02-04 13:25:00,79.01,79.22,78.95,79.22,3200.0,79.01,79.22,78.95,79.22,3200.0
2014-02-04 13:30:00,79.18,79.32,79.18,79.26,9800.0,79.18,79.32,79.18,79.26,9800.0
2014-02-04 13:35:00,79.3,79.39,79.13,79.39,10900.0,79.3,79.39,79.13,79.39,10900.0
2014-02-04 13:40:00,79.39,79.4,79.28,79.35,5700.0,79.39,79.4,79.28,79.35,5700.0
2014-02-04 13:45:00,79.31,79.31,79.15,79.16,7600.0,79.31,79.31,79.15,79.16,7600.0
2014-02-04 13:50:00,79.19,79.25,78.97,79.11,5300.0,79.19,79.25,78.97,79.11,5300.0
2014-02-04 13:55:00,79.16,79.21,78.97,79.0,7000.0,79.16,79.21,78.97,79.0,7000.0
2014-02-04 14:00:00,78.98,79.08,78.91,79.06,8600.0,78.98,79.08,78.91,79.06,8600.0
2014-02-04 14:05:00,79.06,79.16,78.99,79.11,6100.0,79.06,79.16,78.99,79.11,6100.0
2014-02-04 14:10:00,79.06,79.23,79.04,79.21,13600.0,79.06,79.23,79.04,79.21,13600.0
2014-02-04 14:15:00,79.19,79.31,79.13,79.17,9700.0,79.19,79.31,79.13,79.17,9700.0
2014-02-04 14:20:00,79.19,79.39,79.17,79.23,10300.0,79.19,79.39,79.17,79.23,10300.0
2014-02-04 14:25:00,79.23,79.34,79.2,79.22,7300.0,79.23,79.34,79.2,79.22,7300.0
2014-02-04 14:30:00,79.2,79.32,79.13,79.16,6400.0,79.2,79.32,79.13,79.16,6400.0
2014-02-04 14:35:00,79.14,79.27,79.14,79.19,4400.0,79.14,79.27,79.14,79.19,4400.0
2014-02-04 14:40:00,79.23,79.4,79.21,79.31,13200.0,79.23,79.4,79.21,79.31,13200.0
2014-02-04 14:45:00,79.21,79.41,79.21,79.41,12000.0,79.21,79.41,79.21,79.41,12000.0
2014-02-04 14:50:00,79.4,79.46,79.27,79.41,9500.0,79.4,79.46,79.27,79.41,9500.0
2014-02-04 14:55:00,79.46,79.63,79.38,79.58,15500.0,79.46,79.63,79.38,79.58,15500.0
2014-02-04 15:00:00,79.56,79.64,79.47,79.56,10900.0,79.56,79.64,79.47,79.56,10900.0
2014-02-04 15:05:00,79.57,79.62,79.45,79.57,13900.0,79.57,79.62,79.45,79.57,13900.0
2014-02-04 15:10:00,79.55,79.62,79.53,79.53,11300.0,79.55,79.62,79.53,79.53,11300.0
2014-02-04 15:15:00,79.55,79.6,79.44,79.54,12500.0,79.55,79.6,79.44,79.54,12500.0
2014-02-04 15:20:00,79.53,79.54,79.4,79.43,14400.0,79.53,79.54,79.4,79.43,14400.0
2014-02-04 15:25:00,79.42,79.45,79.06,79.1,15900.0,79.42,79.45,79.06,79.1,15900.0
2014-02-04 15:30:00,79.15,79.27,78.97,79.2,20200.0,79.15,79.27,78.97,79.2,20200.0
2014-02-04 15:35:00,79.2,79.3,79.14,79.16,50900.0,79.2,79.3,79.14,79.16,50900.0
2014-02-04 15:40:00,79.16,79.24,79.11,79.21,31800.0,79.16,79.24,79.11,79.21,31800.0
2014-02-04 15:45:00,79.26,79.32,79.14,79.19,33600.0,79.26,79.32,79.14,79.19,33600.0
2014-02-04 15:50:00,79.16,79.35,79.13,79.25,49400.0,79.16,79.35,79.13,79.25,49400.0
2014-02-04 15:55:00,79.24,79.26,79.07,79.16,124800.0,79.24,79.26,79.07,79.16,124800.0
2014-02-05 09:30:00,78.12,78.73,78.0,78.35,50100.0,78.12,78.73,78.0,78.35,50100.0
2014-02-05 09:35:00,78.42,78.44,77.58,77.58,17700.0,78.42,78.44,77.58,77.58,17700.0
2014-02-05 09:40:00,77.54,77.79,77.18,77.66,19700.0,77.54,77.79,77.18,77.66,19700.0
2014-02-05 09:45:00,77.64,77.66,77.09,77.11,16800.0,77.64,77.66,77.09,77.11,16800.0
2014-02-05 09:50:00,77.0,77.23,76.87,76.95,11300.0,77.0,77.23,76.87,76.95,11300.0
2014-02-05 09:55:00,76.89,77.22,76.68,77.14,33900.0,76.89,77.22,76.68,77.14,33900.0
2014-02-05 10:00:00,77.23,78.17,77.1,77.98,25500.0,77.23,78.17,77.1,77.98,25500.0
2014-02-05 10:05:00,77.97,78.01,77.31,77.31,24000.0,77.97,78.01,77.31,77.31,24000.0
2014-02-05 10:10:00,77.34,77.34,77.0,77.12,13700.0,77.34,77.34,77.0,77.12,13700.0
2014-02-05 10:15:00,77.14,77.34,77.0,77.17,25100.0,77.14,77.34,77.0,77.17,25100.0
2014-02-05 10:20:00,77.16,77.16,76.6,76.6,35400.0,77.16,77.16,76.6,76.6,35400.0
2014-02-05 10:25:00,76.62,77.12,76.49,76.65,35400.0,76.62,77.12,76.49,76.65,35400.0
2014-02-05 10:30:00,76.71,76.73,76.45,76.73,25400.0,76.71,76.73,76.45,76.73,25400.0
2014-02-05 10:35:00,76.79,76.83,76.37,76.4,13500.0,76.79,76.83,76.37,76.4,13500.0
2014-02-05 10:40:00,76.43,76.51,76.03,76.03,15600.0,76.43,76.51,76.03,76.03,15600.0
2014-02-05 10:45:00,76.11,76.23,75.89,76.14,29500.0,76.11,76.23,75.89,76.14,29500.0
2014-02-05 10:50:00,76.21,76.49,76.13,76.35,15700.0,76.21,76.49,76.13,76.35,15700.0
2014-02-05 10:55:00,76.31,76.55,76.19,76.46,11700.0,76.31,76.55,76.19,76.46,11700.0
2014-02-05 11:00:00,76.51,76.51,76.19,76.28,7700.0,76.51,76.51,76.19,76.28,7700.0
2014-02-05 11:05:00,76.24,76.38,76.1,76.23,16800.0,76.24,76.38,76.1,76.23,16800.0
2014-02-05 11:10:00,76.26,76.5,76.18,76.45,10100.0,76.26,76.5,76.18,76.45,10100.0
2014-02-05 11:15:00,76.54,76.56,76.35,76.4,27300.0,76.54,76.56,76.35,76.4,27300.0
2014-02-05 11:20:00,76.4,76.67,76.4,76.66,18400.0,76.4,76.67,76.4,76.66,18400.0
2014-02-05 11:25:00,76.58,77.1,76.57,77.1,17900.0,76.58,77.1,76.57,77.1,17900.0
2014-02-05 11:30:00,77.17,77.55,77.13,77.55,10700.0,77.17,77.55,77.13,77.55,10700.0
2014-02-05 11:35:00,77.55,77.89,77.53,77.76,18000.0,77.55,77.89,77.53,77.76,18000.0
2014-02-05 11:40:00,77.75,77.96,77.67,77.87,8800.0,77.75,77.96,77.67,77.87,8800.0
2014-02-05 11:45:00,77.97,78.14,77.96,78.0,27400.0,77.97,78.14,77.96,78.0,27400.0
2014-02-05 11:50:00,77.98,78.16,77.98,78.15,7600.0,77.98,78.16,77.98,78.15,7600.0
2014-02-05 11:55:00,78.14,78.28,78.0,78.08,10500.0,78.14,78.28,78.0,78.08,10500.0
2014-02-05 12:00:00,78.06,78.17,78.02,78.04,6100.0,78.06,78.17,78.02,78.04,6100.0
2014-02-05 12:05:00,78.06,78.15,78.05,78.05,5000.0,78.06,78.15,78.05,78.05,5000.0
2014-02-05 12:10:00,78.0,78.01,77.79,77.79,6100.0,78.0,78.01,77.79,77.79,6100.0
2014-02-05 12:15:00,77.79,77.88,77.63,77.88,18400.0,77.79,77.88,77.63,77.88,18400.0
2014-02-05 12:20:00,77.9,78.3,77.9,78.17,5700.0,77.9,78.3,77.9,78.17,5700.0
2014-02-05 12:25:00,78.15,78.15,77.84,77.92,7000.0,78.15,78.15,77.84,77.92,7000.0
2014-02-05 12:30:00,77.82,78.14,77.8,78.01,8700.0,77.82,78.14,77.8,78.01,8700.0
2014-02-05 12:35:00,78.0,78.0,77.73,77.84,12200.0,78.0,78.0,77.73,77.84,12200.0
2014-02-05 12:40:00,77.76,77.97,77.76,77.94,11400.0,77.76,77.97,77.76,77.94,11400.0
2014-02-05 12:45:00,77.94,77.99,77.85,77.94,11200.0,77.94,77.99,77.85,77.94,11200.0
2014-02-05 12:50:00,77.92,78.01,77.91,78.01,9700.0,77.92,78.01,77.91,78.01,9700.0
2014-02-05 12:55:00,78.06,78.09,77.9,77.9,3500.0,78.06,78.09,77.9,77.9,3500.0
2014-02-05 13:00:00,77.9,78.11,77.84,78.09,10800.0,77.9,78.11,77.84,78.09,10800.0
2014-02-05 13:05:00,78.09,78.33,78.09,78.3,3700.0,78.09,78.33,78.09,78.3,3700.0
2014-02-05 13:10:00,78.29,78.33,78.13,78.24,7200.0,78.29,78.33,78.13,78.24,7200.0
2014-02-05 13:15:00,78.26,78.47,78.26,78.4,6800.0,78.26,78.47,78.26,78.4,6800.0
2014-02-05 13:20:00,78.38,78.38,78.22,78.23,2400.0,78.38,78.38,78.22,78.23,2400.0
2014-02-05 13:25:00,78.2,78.25,78.06,78.19,13800.0,78.2,78.25,78.06,78.19,13800.0
2014-02-05 13:30:00,78.21,78.34,78.16,78.16,6700.0,78.21,78.34,78.16,78.16,6700.0
2014-02-05 13:35:00,78.19,78.38,78.1,78.11,11200.0,78.19,78.38,78.1,78.11,11200.0
2014-02-05 13:40:00,78.13,78.38,78.07,78.09,9300.0,78.13,78.38,78.07,78.09,9300.0
2014-02-05 13:45:00,78.03,78.18,78.0,78.04,7200.0,78.03,78.18,78.0,78.04,7200.0
2014-02-05 13:50:00,78.1,78.35,78.1,78.23,9500.0,78.1,78.35,78.1,78.23,9500.0
2014-02-05 13:55:00,78.2,78.32,78.14,78.14,21400.0,78.2,78.32,78.14,78.14,21400.0
2014-02-05 14:00:00,78.14,78.25,78.07,78.07,9200.0,78.14,78.25,78.07,78.07,9200.0
2014-02-05 14:05:00,78.07,78.07,77.97,78.01,8600.0,78.07,78.07,77.97,78.01,8600.0
2014-02-05 14:10:00,78.02,78.05,77.9,77.99,12900.0,78.02,78.05,77.9,77.99,12900.0
2014-02-05 14:15:00,78.0,78.01,77.86,77.96,16200.0,78.0,78.01,77.86,77.96,16200.0
2014-02-05 14:20:00,77.95,78.09,77.95,78.06,9600.0,77.95,78.09,77.95,78.06,9600.0
2014-02-05 14:25:00,78.02,78.14,77.97,78.09,8700.0,78.02,78.14,77.97,78.09,8700.0
2014-02-05 14:30:00,78.14,78.18,77.97,77.97,8600.0,78.14,78.18,77.97,77.97,8600.0
2014-02-05 14:35:00,77.99,77.99,77.69,77.86,12100.0,77.99,77.99,77.69,77.86,12100.0
2014-02-05 14:40:00,77.86,77.86,77.63,77.81,9000.0,77.86,77.86,77.63,77.81,9000.0
2014-02-05 14:45:00,77.78,77.87,77.57,77.59,6900.0,77.78,77.87,77.57,77.59,6900.0
2014-02-05 14:50:00,77.59,77.79,77.57,77.57,5300.0,77.59,77.79,77.57,77.57,5300.0
2014-02-05 14:55:00,77.61,77.63,77.22,77.35,12000.0,77.61,77.63,77.22,77.35,12000.0
2014-02-05 15:00:00,77.38,77.6,77.38,77.44,11900.0,77.38,77.6,77.38,77.44,11900.0
2014-02-05 15:05:00,77.36,77.67,77.36,77.67,8400.0,77.36,77.67,77.36,77.67,8400.0
2014-02-05 15:10:00,77.69,77.91,77.62,77.79,13500.0,77.69,77.91,77.62,77.79,13500.0
2014-02-05 15:15:00,77.82,77.91,77.7,77.78,9600.0,77.82,77.91,77.7,77.78,9600.0
2014-02-05 15:20:00,77.82,77.82,77.58,77.58,15200.0,77.82,77.82,77.58,77.58,15200.0
2014-02-05 15:25:00,77.61,77.85,77.61,77.84,7800.0,77.61,77.85,77.61,77.84,7800.0
2014-02-05 15:30:00,77.85,77.85,77.6,77.75,18000.0,77.85,77.85,77.6,77.75,18000.0
2014-02-05 15:35:00,77.74,78.0,77.43,77.93,39900.0,77.74,78.0,77.43,77.93,39900.0
2014-02-05 15:40:00,77.89,77.93,77.65,77.73,20100.0,77.89,77.93,77.65,77.73,20100.0
2014-02-05 15:45:00,77.74,77.88,77.73,77.73,37900.0,77.74,77.88,77.73,77.73,37900.0
2014-02-05 15:50:00,77.72,77.78,77.47,77.54,42800.0,77.72,77.78,77.47,77.54,42800.0
2014-02-05 15:55:00,77.53,77.61,77.35,77.44,75000.0,77.53,77.61,77.35,77.44,75000.0
2014-02-06 09:30:00,76.45,78.02,76.24,77.58,42400.0,76.45,78.02,76.24,77.58,42400.0
2014-02-06 09:35:00,77.51,78.72,77.32,78.52,21800.0,77.51,78.72,77.32,78.52,21800.0
2014-02-06 09:40:00,78.54,78.84,78.27,78.84,7900.0,78.54,78.84,78.27,78.84,7900.0
2014-02-06 09:45:00,78.76,79.04,78.52,79.01,49500.0,78.76,79.04,78.52,79.01,49500.0
2014-02-06 09:50:00,79.01,79.24,78.99,79.2,35900.0,79.01,79.24,78.99,79.2,35900.0
2014-02-06 09:55:00,79.11,79.17,78.75,78.75,22700.0,79.11,79.17,78.75,78.75,22700.0
2014-02-06 10:00:00,78.88,79.04,78.82,79.04,4800.0,78.88,79.04,78.82,79.04,4800.0
2014-02-06 10:05:00,79.04,79.2,78.86,78.98,16300.0,79.04,79.2,78.86,78.98,16300.0
2014-02-06 10:10:00,78.98,79.07,78.75,78.75,5100.0,78.98,79.07,78.75,78.75,5100.0
2014-02-06 10:15:00,78.71,78.72,78.44,78.6,4600.0,78.71,78.72,78.44,78.6,4600.0
2014-02-06 10:20:00,78.6,78.73,78.47,78.73,6800.0,78.6,78.73,78.47,78.73,6800.0
2014-02-06 10:25:00,78.68,78.86,78.5,78.57,30600.0,78.68,78.86,78.5,78.57,30600.0
2014-02-06 10:30:00,78.54,78.66,78.28,78.36,4000.0,78.54,78.66,78.28,78.36,4000.0
2014-02-06 10:35:00,78.49,78.59,78.4,78.44,3700.0,78.49,78.59,78.4,78.44,3700.0
2014-02-06 10:40:00,78.46,78.94,78.36,78.57,73300.0,78.46,78.94,78.36,78.57,73300.0
2014-02-06 10:45:00,78.62,78.86,78.49,78.56,5700.0,78.62,78.86,78.49,78.56,5700.0
2014-02-06 10:50:00,78.59,78.6,78.42,78.51,6800.0,78.59,78.6,78.42,78.51,6800.0
2014-02-06 10:55:00,78.63,78.79,78.46,78.69,12300.0,78.63,78.79,78.46,78.69,12300.0
2014-02-06 11:00:00,78.67,78.69,78.47,78.59,6900.0,78.67,78.69,78.47,78.59,6900.0
2014-02-06 11:05:00,78.62,78.78,78.5,78.69,2700.0,78.62,78.78,78.5,78.69,2700.0
2014-02-06 11:10:00,78.75,78.77,78.44,78.55,4800.0,78.75,78.77,78.44,78.55,4800.0
2014-02-06 11:15:00,78.67,78.78,78.46,78.47,4800.0,78.67,78.78,78.46,78.47,4800.0
2014-02-06 11:20:00,78.53,78.65,78.46,78.55,13300.0,78.53,78.65,78.46,78.55,13300.0
2014-02-06 11:25:00,78.52,78.63,78.25,78.25,9200.0,78.52,78.63,78.25,78.25,9200.0
2014-02-06 11:30:00,78.29,78.56,78.29,78.49,3400.0,78.29,78.56,78.29,78.49,3400.0
2014-02-06 11:35:00,78.52,78.55,78.38,78.4,4900.0,78.52,78.55,78.38,78.4,4900.0
2014-02-06 11:40:00,78.47,78.67,78.4,78.51,70500.0,78.47,78.67,78.4,78.51,70500.0
2014-02-06 11:45:00,78.5,78.5,78.2,78.4,66200.0,78.5,78.5,78.2,78.4,66200.0
2014-02-06 11:50:00,78.4,78.59,78.35,78.5,10200.0,78.4,78.59,78.35,78.5,10200.0
2014-02-06 11:55:00,78.38,78.51,78.36,78.51,7300.0,78.38,78.51,78.36,78.51,7300.0
2014-02-06 12:00:00,78.51,78.6,78.34,78.38,8300.0,78.51,78.6,78.34,78.38,8300.0
2014-02-06 12:05:00,78.38,78.49,78.22,78.45,14800.0,78.38,78.49,78.22,78.45,14800.0
2014-02-06 12:10:00,78.5,78.53,78.34,78.5,26800.0,78.5,78.53,78.34,78.5,26800.0
2014-02-06 12:15:00,78.44,78.68,78.43,78.47,8800.0,78.44,78.68,78.43,78.47,8800.0
2014-02-06 12:20:00,78.38,78.46,78.31,78.44,13000.0,78.38,78.46,78.31,78.44,13000.0
2014-02-06 12:25:00,78.39,78.46,78.24,78.4,13900.0,78.39,78.46,78.24,78.4,13900.0
2014-02-06 12:30:00,78.45,78.46,78.32,78.45,15900.0,78.45,78.46,78.32,78.45,15900.0
2014-02-06 12:35:00,78.36,78.45,78.31,78.38,3200.0,78.36,78.45,78.31,78.38,3200.0
2014-02-06 12:40:00,78.31,78.64,78.31,78.53,4800.0,78.31,78.64,78.31,78.53,4800.0
2014-02-06 12:45:00,78.54,78.55,78.33,78.44,7700.0,78.54,78.55,78.33,78.44,7700.0
2014-02-06 12:50:00,78.38,78.47,78.34,78.34,6700.0,78.38,78.47,78.34,78.34,6700.0
2014-02-06 12:55:00,78.28,78.28,78.06,78.06,4900.0,78.28,78.28,78.06,78.06,4900.0
2014-02-06 13:00:00,78.05,78.21,78.05,78.19,4200.0,78.05,78.21,78.05,78.19,4200.0
2014-02-06 13:05:00,78.17,78.23,78.08,78.2,6500.0,78.17,78.23,78.08,78.2,6500.0
2014-02-06 13:10:00,78.23,78.37,78.2,78.2,4800.0,78.23,78.37,78.2,78.2,4800.0
2014-02-06 13:15:00,78.28,78.28,78.03,78.09,7300.0,78.28,78.28,78.03,78.09,7300.0
2014-02-06 13:20:00,78.06,78.12,77.87,77.9,9600.0,78.06,78.12,77.87,77.9,9600.0
2014-02-06 13:25:00,77.9,77.98,77.8,77.93,21900.0,77.9,77.98,77.8,77.93,21900.0
2014-02-06 13:30:00,77.96,78.22,77.95,78.13,9600.0,77.96,78.22,77.95,78.13,9600.0
2014-02-06 13:35:00,78.14,78.2,77.87,77.87,2300.0,78.14,78.2,77.87,77.87,2300.0
2014-02-06 13:40:00,77.89,77.98,77.83,77.83,4300.0,77.89,77.98,77.83,77.83,4300.0
2014-02-06 13:45:00,77.85,77.97,77.83,77.87,6700.0,77.85,77.97,77.83,77.87,6700.0
2014-02-06 13:50:00,77.87,78.15,77.87,78.09,3800.0,77.87,78.15,77.87,78.09,3800.0
2014-02-06 13:55:00,78.16,78.16,77.98,78.0,28600.0,78.16,78.16,77.98,78.0,28600.0
2014-02-06 14:00:00,78.02,78.24,78.02,78.15,2600.0,78.02,78.24,78.02,78.15,2600.0
2014-02-06 14:05:00,78.15,78.15,77.96,77.96,1600.0,78.15,78.15,77.96,77.96,1600.0
2014-02-06 14:10:00,77.96,78.07,77.92,78.07,5100.0,77.96,78.07,77.92,78.07,5100.0
2014-02-06 14:15:00,78.04,78.3,77.97,78.05,17200.0,78.04,78.3,77.97,78.05,17200.0
2014-02-06 14:20:00,78.09,78.29,78.06,78.21,7400.0,78.09,78.29,78.06,78.21,7400.0
2014-02-06 14:25:00,78.23,78.27,78.08,78.08,5300.0,78.23,78.27,78.08,78.08,5300.0
2014-02-06 14:30:00,78.1,78.2,77.97,77.97,3900.0,78.1,78.2,77.97,77.97,3900.0
2014-02-06 14:35:00,78.04,78.25,78.01,78.16,4400.0,78.04,78.25,78.01,78.16,4400.0
2014-02-06 14:40:00,78.1,78.24,78.07,78.13,36300.0,78.1,78.24,78.07,78.13,36300.0
2014-02-06 14:45:00,78.16,78.25,78.04,78.24,19600.0,78.16,78.25,78.04,78.24,19600.0
2014-02-06 14:50:00,78.24,78.45,78.17,78.3,31700.0,78.24,78.45,78.17,78.3,31700.0
2014-02-06 14:55:00,78.3,78.41,78.28,78.35,24700.0,78.3,78.41,78.28,78.35,24700.0
2014-02-06 15:00:00,78.32,78.32,78.06,78.07,6200.0,78.32,78.32,78.06,78.07,6200.0
2014-02-06 15:05:00,78.13,78.21,78.08,78.19,46900.0,78.13,78.21,78.08,78.19,46900.0
2014-02-06 15:10:00,78.25,78.25,78.02,78.02,11500.0,78.25,78.25,78.02,78.02,11500.0
2014-02-06 15:15:00,78.03,78.1,78.02,78.09,12900.0,78.03,78.1,78.02,78.09,12900.0
2014-02-06 15:20:00,78.05,78.1,77.9,77.98,16500.0,78.05,78.1,77.9,77.98,16500.0
2014-02-06 15:25:00,77.96,78.02,77.9,78.0,5500.0,77.96,78.02,77.9,78.0,5500.0
2014-02-06 15:30:00,78.02,78.04,77.89,77.92,10200.0,78.02,78.04,77.89,77.92,10200.0
2014-02-06 15:35:00,77.91,78.06,77.86,78.04,17400.0,77.91,78.06,77.86,78.04,17400.0
2014-02-06 15:40:00,78.03,78.16,77.99,78.01,33200.0,78.03,78.16,77.99,78.01,33200.0
2014-02-06 15:45:00,78.03,78.16,77.97,78.02,35200.0,78.03,78.16,77.97,78.02,35200.0
2014-02-06 15:50:00,78.07,78.18,78.0,78.06,68500.0,78.07,78.18,78.0,78.06,68500.0
2014-02-06 15:55:00,78.08,78.17,77.99,78.17,106700.0,78.08,78.17,77.99,78.17,106700.0
2014-02-07 09:30:00,78.69,79.66,78.23,79.27,38000.0,78.69,79.66,78.23,79.27,38000.0
2014-02-07 09:35:00,79.36,79.61,79.07,79.08,7900.0,79.36,79.61,79.07,79.08,7900.0
2014-02-07 09:40:00,79.05,79.53,78.93,79.03,10100.0,79.05,79.53,78.93,79.03,10100.0
2014-02-07 09:45:00,79.05,79.48,78.92,79.08,82500.0,79.05,79.48,78.92,79.08,82500.0
2014-02-07 09:50:00,79.19,79.3,78.94,79.01,12000.0,79.19,79.3,78.94,79.01,12000.0
2014-02-07 09:55:00,78.98,79.6,78.98,79.48,7000.0,78.98,79.6,78.98,79.48,7000.0
2014-02-07 10:00:00,79.37,79.55,79.26,79.26,29400.0,79.37,79.55,79.26,79.26,29400.0
2014-02-07 10:05:00,79.26,79.47,79.12,79.15,13500.0,79.26,79.47,79.12,79.15,13500.0
2014-02-07 10:10:00,79.24,79.36,79.07,79.12,18800.0,79.24,79.36,79.07,79.12,18800.0
2014-02-07 10:15:00,79.11,79.11,78.95,78.99,9600.0,79.11,79.11,78.95,78.99,9600.0
2014-02-07 10:20:00,78.93,79.22,78.93,79.0,9500.0,78.93,79.22,78.93,79.0,9500.0
2014-02-07 10:25:00,79.05,79.22,78.85,78.96,17200.0,79.05,79.22,78.85,78.96,17200.0
2014-02-07 10:30:00,78.98,79.1,78.88,78.89,9800.0,78.98,79.1,78.88,78.89,9800.0
2014-02-07 10:35:00,78.93,79.16,78.93,79.16,10400.0,78.93,79.16,78.93,79.16,10400.0
2014-02-07 10:40:00,79.16,79.24,78.88,78.91,8900.0,79.16,79.24,78.88,78.91,8900.0
2014-02-07 10:45:00,78.9,79.05,78.8,79.0,34800.0,78.9,79.05,78.8,79.0,34800.0
2014-02-07 10:50:00,78.98,79.1,78.86,79.05,16100.0,78.98,79.1,78.86,79.05,16100.0
2014-02-07 10:55:00,79.08,79.36,79.08,79.29,17200.0,79.08,79.36,79.08,79.29,17200.0
2014-02-07 11:00:00,79.36,79.54,79.31,79.46,13200.0,79.36,79.54,79.31,79.46,13200.0
2014-02-07 11:05:00,79.44,79.81,79.36,79.48,18800.0,79.44,79.81,79.36,79.48,18800.0
2014-02-07 11:10:00,79.65,79.96,79.59,79.9,20900.0,79.65,79.96,79.59,79.9,20900.0
2014-02-07 11:15:00,79.91,80.0,79.68,79.84,52300.0,79.91,80.0,79.68,79.84,52300.0
2014-02-07 11:20:00,79.88,80.08,79.82,80.05,44900.0,79.88,80.08,79.82,80.05,44900.0
2014-02-07 11:25:00,80.06,80.4,80.06,80.27,14100.0,80.06,80.4,80.06,80.27,14100.0
2014-02-07 11:30:00,80.22,80.36,80.13,80.35,35400.0,80.22,80.36,80.13,80.35,35400.0
2014-02-07 11:35:00,80.31,80.97,80.31,80.96,30400.0,80.31,80.97,80.31,80.96,30400.0
2014-02-07 11:40:00,80.94,81.06,80.94,80.97,19500.0,80.94,81.06,80.94,80.97,19500.0
2014-02-07 11:45:00,80.97,81.01,80.75,81.0,22100.0,80.97,81.01,80.75,81.0,22100.0
2014-02-07 11:50:00,80.96,81.11,80.88,81.0,10300.0,80.96,81.11,80.88,81.0,10300.0
2014-02-07 11:55:00,81.03,81.04,80.77,80.87,10800.0,81.03,81.04,80.77,80.87,10800.0
2014-02-07 12:00:00,80.89,80.96,80.75,80.8,15300.0,80.89,80.96,80.75,80.8,15300.0
2014-02-07 12:05:00,80.79,81.13,80.79,80.9,12000.0,80.79,81.13,80.79,80.9,12000.0
2014-02-07 12:10:00,80.87,81.06,80.87,81.03,9600.0,80.87,81.06,80.87,81.03,9600.0
2014-02-07 12:15:00,81.02,81.07,80.86,80.89,11500.0,81.02,81.07,80.86,80.89,11500.0
2014-02-07 12:20:00,80.91,81.08,80.89,81.02,5900.0,80.91,81.08,80.89,81.02,5900.0
2014-02-07 12:25:00,81.03,81.08,80.88,80.9,12300.0,81.03,81.08,80.88,80.9,12300.0
2014-02-07 12:30:00,80.97,81.06,80.78,80.99,22600.0,80.97,81.06,80.78,80.99,22600.0
2014-02-07 12:35:00,80.99,81.01,80.87,81.01,14000.0,80.99,81.01,80.87,81.01,14000.0
2014-02-07 12:40:00,81.02,81.02,80.81,80.82,6400.0,81.02,81.02,80.81,80.82,6400.0
2014-02-07 12:45:00,80.79,80.79,80.63,80.66,14400.0,80.79,80.79,80.63,80.66,14400.0
2014-02-07 12:50:00,80.66,80.66,80.57,80.61,7400.0,80.66,80.66,80.57,80.61,7400.0
2014-02-07 12:55:00,80.53,80.62,80.46,80.46,7700.0,80.53,80.62,80.46,80.46,7700.0
2014-02-07 13:00:00,80.53,80.66,80.42,80.64,15500.0,80.53,80.66,80.42,80.64,15500.0
2014-02-07 13:05:00,80.66,80.7,80.52,80.56,3100.0,80.66,80.7,80.52,80.56,3100.0
2014-02-07 13:10:00,80.57,80.7,80.54,80.69,4400.0,80.57,80.7,80.54,80.69,4400.0
2014-02-07 13:15:00,80.71,80.71,80.36,80.41,6500.0,80.71,80.71,80.36,80.41,6500.0
2014-02-07 13:20:00,80.38,80.58,80.36,80.56,14800.0,80.38,80.58,80.36,80.56,14800.0
2014-02-07 13:25:00,80.58,80.58,80.48,80.48,6200.0,80.58,80.58,80.48,80.48,6200.0
2014-02-07 13:30:00,80.51,80.64,80.45,80.64,5000.0,80.51,80.64,80.45,80.64,5000.0
2014-02-07 13:35:00,80.63,80.69,80.59,80.69,4400.0,80.63,80.69,80.59,80.69,4400.0
2014-02-07 13:40:00,80.61,80.75,80.57,80.65,8700.0,80.61,80.75,80.57,80.65,8700.0
2014-02-07 13:45:00,80.62,80.7,80.61,80.68,3400.0,80.62,80.7,80.61,80.68,3400.0
2014-02-07 13:50:00,80.61,80.62,80.54,80.54,2800.0,80.61,80.62,80.54,80.54,2800.0
2014-02-07 13:55:00,80.54,80.64,80.47,80.6,7100.0,80.54,80.64,80.47,80.6,7100.0
2014-02-07 14:00:00,80.56,80.74,80.52,80.68,9200.0,80.56,80.74,80.52,80.68,9200.0
2014-02-07 14:05:00,80.68,80.68,80.61,80.66,3400.0,80.68,80.68,80.61,80.66,3400.0
2014-02-07 14:10:00,80.64,80.74,80.59,80.74,5800.0,80.64,80.74,80.59,80.74,5800.0
2014-02-07 14:15:00,80.66,80.69,80.57,80.62,2000.0,80.66,80.69,80.57,80.62,2000.0
2014-02-07 14:20:00,80.61,80.79,80.61,80.75,7500.0,80.61,80.79,80.61,80.75,7500.0
2014-02-07 14:25:00,80.77,80.9,80.74,80.77,4500.0,80.77,80.9,80.74,80.77,4500.0
2014-02-07 14:30:00,80.78,80.87,80.74,80.78,7500.0,80.78,80.87,80.74,80.78,7500.0
2014-02-07 14:35:00,80.74,80.79,80.74,80.74,14400.0,80.74,80.79,80.74,80.74,14400.0
2014-02-07 14:40:00,80.77,80.95,80.77,80.95,7400.0,80.77,80.95,80.77,80.95,7400.0
2014-02-07 14:45:00,80.94,80.94,80.78,80.78,12100.0,80.94,80.94,80.78,80.78,12100.0
2014-02-07 14:50:00,80.76,80.89,80.76,80.86,7400.0,80.76,80.89,80.76,80.86,7400.0
2014-02-07 14:55:00,80.82,80.82,80.74,80.75,8400.0,80.82,80.82,80.74,80.75,8400.0
2014-02-07 15:00:00,80.77,81.0,80.77,80.93,4600.0,80.77,81.0,80.77,80.93,4600.0
2014-02-07 15:05:00,80.96,80.96,80.76,80.83,6200.0,80.96,80.96,80.76,80.83,6200.0
2014-02-07 15:10:00,80.82,80.98,80.8,80.89,6100.0,80.82,80.98,80.8,80.89,6100.0
2014-02-07 15:15:00,80.89,80.95,80.87,80.95,5600.0,80.89,80.95,80.87,80.95,5600.0
2014-02-07 15:20:00,80.94,80.99,80.85,80.97,6300.0,80.94,80.99,80.85,80.97,6300.0
2014-02-07 15:25:00,80.98,81.05,80.96,81.02,8700.0,80.98,81.05,80.96,81.02,8700.0
2014-02-07 15:30:00,81.0,81.15,81.0,81.12,13400.0,81.0,81.15,81.0,81.12,13400.0
2014-02-07 15:35:00,81.14,81.14,80.97,80.97,19100.0,81.14,81.14,80.97,80.97,19100.0
2014-02-07 15:40:00,80.94,81.07,80.9,81.03,23600.0,80.94,81.07,80.9,81.03,23600.0
2014-02-07 15:45:00,81.03,81.16,81.02,81.08,28000.0,81.03,81.16,81.02,81.08,28000.0
2014-02-07 15:50:00,81.1,81.31,81.0,81.2,52300.0,81.1,81.31,81.0,81.2,52300.0
2014-02-07 15:55:00,81.2,81.46,81.19,81.41,103600.0,81.2,81.46,81.19,81.41,103600.0
2014-02-10 09:30:00,81.1,81.91,81.04,81.6,30600.0,81.1,81.91,81.04,81.6,30600.0
2014-02-10 09:35:00,81.3,81.97,81.14,81.9,11400.0,81.3,81.97,81.14,81.9,11400.0
2014-02-10 09:40:00,81.74,81.83,81.48,81.72,31900.0,81.74,81.83,81.48,81.72,31900.0
2014-02-10 09:45:00,81.73,81.94,81.54,81.91,13100.0,81.73,81.94,81.54,81.91,13100.0
2014-02-10 09:50:00,81.85,82.3,81.84,82.29,17400.0,81.85,82.3,81.84,82.29,17400.0
2014-02-10 09:55:00,82.18,82.3,82.11,82.2,37500.0,82.18,82.3,82.11,82.2,37500.0
2014-02-10 10:00:00,82.07,82.24,81.51,81.58,10600.0,82.07,82.24,81.51,81.58,10600.0
2014-02-10 10:05:00,81.67,81.84,81.58,81.64,11200.0,81.67,81.84,81.58,81.64,11200.0
2014-02-10 10:10:00,81.62,81.78,81.26,81.26,6400.0,81.62,81.78,81.26,81.26,6400.0
2014-02-10 10:15:00,81.26,81.84,81.26,81.48,8000.0,81.26,81.84,81.26,81.48,8000.0
2014-02-10 10:20:00,81.47,81.64,81.15,81.15,5700.0,81.47,81.64,81.15,81.15,5700.0
2014-02-10 10:25:00,81.15,81.98,81.14,81.98,53600.0,81.15,81.98,81.14,81.98,53600.0
2014-02-10 10:30:00,81.98,82.0,81.29,81.32,7500.0,81.98,82.0,81.29,81.32,7500.0
2014-02-10 10:35:00,81.42,81.52,81.31,81.33,5400.0,81.42,81.52,81.31,81.33,5400.0
2014-02-10 10:40:00,81.3,81.54,81.29,81.31,5300.0,81.3,81.54,81.29,81.31,5300.0
2014-02-10 10:45:00,81.21,81.27,80.95,81.21,15200.0,81.21,81.27,80.95,81.21,15200.0
2014-02-10 10:50:00,81.15,81.54,81.14,81.53,45600.0,81.15,81.54,81.14,81.53,45600.0
2014-02-10 10:55:00,81.52,81.53,81.25,81.35,13600.0,81.52,81.53,81.25,81.35,13600.0
2014-02-10 11:00:00,81.35,81.47,81.14,81.16,3100.0,81.35,81.47,81.14,81.16,3100.0
2014-02-10 11:05:00,81.1,81.35,81.01,81.3,8800.0,81.1,81.35,81.01,81.3,8800.0
2014-02-10 11:10:00,81.38,81.5,81.33,81.37,19900.0,81.38,81.5,81.33,81.37,19900.0
2014-02-10 11:15:00,81.38,81.73,81.25,81.6,9800.0,81.38,81.73,81.25,81.6,9800.0
2014-02-10 11:20:00,81.62,81.76,81.62,81.62,3600.0,81.62,81.76,81.62,81.62,3600.0
2014-02-10 11:25:00,81.62,81.86,81.62,81.82,6400.0,81.62,81.86,81.62,81.82,6400.0
2014-02-10 11:30:00,81.79,81.89,81.69,81.78,7600.0,81.79,81.89,81.69,81.78,7600.0
2014-02-10 11:35:00,81.7,81.75,81.49,81.66,6000.0,81.7,81.75,81.49,81.66,6000.0
2014-02-10 11:40:00,81.66,81.76,81.62,81.75,13800.0,81.66,81.76,81.62,81.75,13800.0
2014-02-10 11:45:00,81.72,81.87,81.71,81.82,14200.0,81.72,81.87,81.71,81.82,14200.0
2014-02-10 11:50:00,81.83,82.0,81.81,81.9,11200.0,81.83,82.0,81.81,81.9,11200.0
2014-02-10 11:55:00,81.84,81.99,81.81,81.92,24000.0,81.84,81.99,81.81,81.92,24000.0
2014-02-10 12:00:00,81.92,81.96,81.87,81.95,10300.0,81.92,81.96,81.87,81.95,10300.0
2014-02-10 12:05:00,81.9,81.95,81.77,81.85,10200.0,81.9,81.95,81.77,81.85,10200.0
2014-02-10 12:10:00,81.83,81.96,81.78,81.88,12600.0,81.83,81.96,81.78,81.88,12600.0
2014-02-10 12:15:00,81.82,82.01,81.82,81.95,12900.0,81.82,82.01,81.82,81.95,12900.0
2014-02-10 12:20:00,81.98,82.19,81.93,82.09,5200.0,81.98,82.19,81.93,82.09,5200.0
2014-02-10 12:25:00,82.05,82.1,81.78,81.78,6200.0,82.05,82.1,81.78,81.78,6200.0
2014-02-10 12:30:00,81.79,81.87,81.64,81.87,29000.0,81.79,81.87,81.64,81.87,29000.0
2014-02-10 12:35:00,81.86,82.06,81.78,81.95,27300.0,81.86,82.06,81.78,81.95,27300.0
2014-02-10 12:40:00,81.94,82.05,81.78,82.05,3200.0,81.94,82.05,81.78,82.05,3200.0
2014-02-10 12:45:00,82.0,82.0,81.64,81.77,6100.0,82.0,82.0,81.64,81.77,6100.0
2014-02-10 12:50:00,81.75,81.86,81.65,81.78,5200.0,81.75,81.86,81.65,81.78,5200.0
2014-02-10 12:55:00,81.76,81.81,81.65,81.76,5100.0,81.76,81.81,81.65,81.76,5100.0
2014-02-10 13:00:00,81.68,81.74,81.64,81.67,1500.0,81.68,81.74,81.64,81.67,1500.0
2014-02-10 13:05:00,81.68,81.71,81.58,81.64,6100.0,81.68,81.71,81.58,81.64,6100.0
2014-02-10 13:10:00,81.59,81.69,81.52,81.52,7400.0,81.59,81.69,81.52,81.52,7400.0
2014-02-10 13:15:00,81.57,81.81,81.52,81.75,5100.0,81.57,81.81,81.52,81.75,5100.0
2014-02-10 13:20:00,81.76,81.8,81.6,81.8,5500.0,81.76,81.8,81.6,81.8,5500.0
2014-02-10 13:25:00,81.8,81.83,81.63,81.66,5200.0,81.8,81.83,81.63,81.66,5200.0
2014-02-10 13:30:00,81.73,81.74,81.51,81.6,2900.0,81.73,81.74,81.51,81.6,2900.0
2014-02-10 13:35:00,81.6,81.67,81.57,81.66,1400.0,81.6,81.67,81.57,81.66,1400.0
2014-02-10 13:40:00,81.72,81.74,81.53,81.59,2800.0,81.72,81.74,81.53,81.59,2800.0
2014-02-10 13:45:00,81.56,81.72,81.47,81.64,3100.0,81.56,81.72,81.47,81.64,3100.0
2014-02-10 13:50:00,81.66,81.8,81.65,81.72,7900.0,81.66,81.8,81.65,81.72,7900.0
2014-02-10 13:55:00,81.79,81.79,81.65,81.74,4600.0,81.79,81.79,81.65,81.74,4600.0
2014-02-10 14:00:00,81.7,81.78,81.6,81.65,8800.0,81.7,81.78,81.6,81.65,8800.0
2014-02-10 14:05:00,81.63,81.67,81.48,81.63,9900.0,81.63,81.67,81.48,81.63,9900.0
2014-02-10 14:10:00,81.63,81.63,81.47,81.56,7400.0,81.63,81.63,81.47,81.56,7400.0
2014-02-10 14:15:00,81.52,81.56,81.45,81.47,6400.0,81.52,81.56,81.45,81.47,6400.0
2014-02-10 14:20:00,81.49,81.66,81.49,81.58,6200.0,81.49,81.66,81.49,81.58,6200.0
2014-02-10 14:25:00,81.58,81.83,81.51,81.83,4700.0,81.58,81.83,81.51,81.83,4700.0
2014-02-10 14:30:00,81.87,81.97,81.84,81.9,5000.0,81.87,81.97,81.84,81.9,5000.0
2014-02-10 14:35:00,81.9,81.99,81.84,81.95,4900.0,81.9,81.99,81.84,81.95,4900.0
2014-02-10 14:40:00,81.99,82.08,81.93,82.03,16000.0,81.99,82.08,81.93,82.03,16000.0
2014-02-10 14:45:00,82.04,82.16,82.01,82.02,8500.0,82.04,82.16,82.01,82.02,8500.0
2014-02-10 14:50:00,82.02,82.14,81.98,82.06,6300.0,82.02,82.14,81.98,82.06,6300.0
2014-02-10 14:55:00,82.05,82.07,81.9,81.92,8700.0,82.05,82.07,81.9,81.92,8700.0
2014-02-10 15:00:00,81.87,82.04,81.86,81.92,9500.0,81.87,82.04,81.86,81.92,9500.0
2014-02-10 15:05:00,81.98,82.02,81.66,81.72,23400.0,81.98,82.02,81.66,81.72,23400.0
2014-02-10 15:10:00,81.65,81.81,81.54,81.78,8700.0,81.65,81.81,81.54,81.78,8700.0
2014-02-10 15:15:00,81.81,81.81,81.53,81.57,12000.0,81.81,81.81,81.53,81.57,12000.0
2014-02-10 15:20:00,81.56,81.56,81.36,81.5,10800.0,81.56,81.56,81.36,81.5,10800.0
2014-02-10 15:25:00,81.45,81.48,81.28,81.42,19800.0,81.45,81.48,81.28,81.42,19800.0
2014-02-10 15:30:00,81.43,81.65,81.42,81.65,8800.0,81.43,81.65,81.42,81.65,8800.0
2014-02-10 15:35:00,81.66,81.75,81.5,81.73,15800.0,81.66,81.75,81.5,81.73,15800.0
2014-02-10 15:40:00,81.71,81.74,81.64,81.65,18100.0,81.71,81.74,81.64,81.65,18100.0
2014-02-10 15:45:00,81.64,81.82,81.57,81.78,26700.0,81.64,81.82,81.57,81.78,26700.0
2014-02-10 15:50:00,81.8,82.13,81.79,82.11,65400.0,81.8,82.13,81.79,82.11,65400.0
2014-02-10 15:55:00,82.11,82.27,82.05,82.17,75800.0,82.11,82.27,82.05,82.17,75800.0
2014-02-11 09:30:00,82.28,82.76,81.89,81.89,19800.0,82.28,82.76,81.89,81.89,19800.0
2014-02-11 09:35:00,81.56,82.3,81.56,81.96,8900.0,81.56,82.3,81.56,81.96,8900.0
2014-02-11 09:40:00,82.38,82.7,81.74,81.75,21700.0,82.38,82.7,81.74,81.75,21700.0
2014-02-11 09:45:00,82.03,82.51,81.78,82.39,5800.0,82.03,82.51,81.78,82.39,5800.0
2014-02-11 09:50:00,82.4,83.0,82.4,82.82,14200.0,82.4,83.0,82.4,82.82,14200.0
2014-02-11 09:55:00,82.98,83.28,82.91,83.28,9800.0,82.98,83.28,82.91,83.28,9800.0
2014-02-11 10:00:00,83.28,83.37,83.07,83.37,18400.0,83.28,83.37,83.07,83.37,18400.0
2014-02-11 10:05:00,83.2,83.5,83.2,83.48,12000.0,83.2,83.5,83.2,83.48,12000.0
2014-02-11 10:10:00,83.48,83.52,83.32,83.39,41600.0,83.48,83.52,83.32,83.39,41600.0
2014-02-11 10:15:00,83.39,83.39,83.05,83.06,20100.0,83.39,83.39,83.05,83.06,20100.0
2014-02-11 10:20:00,83.13,83.31,83.06,83.16,3200.0,83.13,83.31,83.06,83.16,3200.0
2014-02-11 10:25:00,83.07,83.37,83.0,83.36,9900.0,83.07,83.37,83.0,83.36,9900.0
2014-02-11 10:30:00,83.39,83.4,83.08,83.36,12800.0,83.39,83.4,83.08,83.36,12800.0
2014-02-11 10:35:00,83.39,83.4,82.97,83.17,12300.0,83.39,83.4,82.97,83.17,12300.0
2014-02-11 10:40:00,83.24,83.3,82.98,83.3,9600.0,83.24,83.3,82.98,83.3,9600.0
2014-02-11 10:45:00,83.39,83.52,83.12,83.26,13800.0,83.39,83.52,83.12,83.26,13800.0
2014-02-11 10:50:00,83.26,83.29,83.15,83.15,25700.0,83.26,83.29,83.15,83.15,25700.0
2014-02-11 10:55:00,83.1,83.24,83.02,83.24,7800.0,83.1,83.24,83.02,83.24,7800.0
2014-02-11 11:00:00,83.2,83.29,83.09,83.23,7300.0,83.2,83.29,83.09,83.23,7300.0
2014-02-11 11:05:00,83.24,83.29,83.11,83.24,9700.0,83.24,83.29,83.11,83.24,9700.0
2014-02-11 11:10:00,83.26,83.33,83.02,83.05,35700.0,83.26,83.33,83.02,83.05,35700.0
2014-02-11 11:15:00,83.12,83.48,83.08,83.48,25200.0,83.12,83.48,83.08,83.48,25200.0
2014-02-11 11:20:00,83.41,83.61,83.39,83.52,5300.0,83.41,83.61,83.39,83.52,5300.0
2014-02-11 11:25:00,83.6,83.96,83.6,83.83,9800.0,83.6,83.96,83.6,83.83,9800.0
2014-02-11 11:30:00,83.92,83.99,83.72,83.76,16700.0,83.92,83.99,83.72,83.76,16700.0
2014-02-11 11:35:00,83.73,84.1,83.68,84.07,43800.0,83.73,84.1,83.68,84.07,43800.0
2014-02-11 11:40:00,84.07,84.17,84.05,84.13,10100.0,84.07,84.17,84.05,84.13,10100.0
2014-02-11 11:45:00,84.05,84.38,84.05,84.38,6100.0,84.05,84.38,84.05,84.38,6100.0
2014-02-11 11:50:00,84.35,84.41,84.27,84.31,3900.0,84.35,84.41,84.27,84.31,3900.0
2014-02-11 11:55:00,84.34,84.4,84.13,84.18,6600.0,84.34,84.4,84.13,84.18,6600.0
2014-02-11 12:00:00,84.18,84.28,84.08,84.1,5400.0,84.18,84.28,84.08,84.1,5400.0
2014-02-11 12:05:00,84.1,84.13,83.9,84.04,7000.0,84.1,84.13,83.9,84.04,7000.0
2014-02-11 12:10:00,84.02,84.06,83.86,83.97,8300.0,84.02,84.06,83.86,83.97,8300.0
2014-02-11 12:15:00,83.97,83.99,83.75,83.96,7700.0,83.97,83.99,83.75,83.96,7700.0
2014-02-11 12:20:00,83.89,83.92,83.81,83.87,5200.0,83.89,83.92,83.81,83.87,5200.0
2014-02-11 12:25:00,83.9,83.92,83.81,83.86,1600.0,83.9,83.92,83.81,83.86,1600.0
2014-02-11 12:30:00,83.92,84.05,83.86,83.93,6700.0,83.92,84.05,83.86,83.93,6700.0
2014-02-11 12:35:00,83.93,84.08,83.85,84.01,19600.0,83.93,84.08,83.85,84.01,19600.0
2014-02-11 12:40:00,83.98,83.98,83.77,83.79,8800.0,83.98,83.98,83.77,83.79,8800.0
2014-02-11 12:45:00,83.83,83.92,83.81,83.89,2100.0,83.83,83.92,83.81,83.89,2100.0
2014-02-11 12:50:00,83.85,83.88,83.78,83.78,2700.0,83.85,83.88,83.78,83.78,2700.0
2014-02-11 12:55:00,83.85,83.91,83.81,83.91,1200.0,83.85,83.91,83.81,83.91,1200.0
2014-02-11 13:00:00,83.9,84.1,83.9,83.95,6900.0,83.9,84.1,83.9,83.95,6900.0
2014-02-11 13:05:00,83.95,84.03,83.89,83.98,3400.0,83.95,84.03,83.89,83.98,3400.0
2014-02-11 13:10:00,83.94,84.0,83.85,83.96,13100.0,83.94,84.0,83.85,83.96,13100.0
2014-02-11 13:15:00,83.95,84.25,83.85,84.2,8500.0,83.95,84.25,83.85,84.2,8500.0
2014-02-11 13:20:00,84.16,84.35,84.15,84.34,7500.0,84.16,84.35,84.15,84.34,7500.0
2014-02-11 13:25:00,84.28,84.38,84.19,84.38,10800.0,84.28,84.38,84.19,84.38,10800.0
2014-02-11 13:30:00,84.38,84.42,84.29,84.41,7700.0,84.38,84.42,84.29,84.41,7700.0
2014-02-11 13:35:00,84.38,84.4,84.33,84.39,4700.0,84.38,84.4,84.33,84.39,4700.0
2014-02-11 13:40:00,84.39,84.42,84.25,84.27,9200.0,84.39,84.42,84.25,84.27,9200.0
2014-02-11 13:45:00,84.27,84.47,84.27,84.42,35600.0,84.27,84.47,84.27,84.42,35600.0
2014-02-11 13:50:00,84.47,84.47,84.27,84.36,14800.0,84.47,84.47,84.27,84.36,14800.0
2014-02-11 13:55:00,84.33,84.48,84.25,84.28,8000.0,84.33,84.48,84.25,84.28,8000.0
2014-02-11 14:00:00,84.31,84.39,84.23,84.26,6100.0,84.31,84.39,84.23,84.26,6100.0
2014-02-11 14:05:00,84.33,84.4,84.24,84.25,6500.0,84.33,84.4,84.24,84.25,6500.0
2014-02-11 14:10:00,84.24,84.32,84.19,84.21,8300.0,84.24,84.32,84.19,84.21,8300.0
2014-02-11 14:15:00,84.21,84.32,84.16,84.25,11800.0,84.21,84.32,84.16,84.25,11800.0
2014-02-11 14:20:00,84.24,84.36,84.19,84.19,8400.0,84.24,84.36,84.19,84.19,8400.0
2014-02-11 14:25:00,84.23,84.27,84.1,84.16,10600.0,84.23,84.27,84.1,84.16,10600.0
2014-02-11 14:30:00,84.13,84.28,84.12,84.17,21000.0,84.13,84.28,84.12,84.17,21000.0
2014-02-11 14:35:00,84.2,84.4,84.14,84.4,11700.0,84.2,84.4,84.14,84.4,11700.0
2014-02-11 14:40:00,84.4,84.58,84.4,84.41,11400.0,84.4,84.58,84.4,84.41,11400.0
2014-02-11 14:45:00,84.47,84.55,84.42,84.48,8300.0,84.47,84.55,84.42,84.48,8300.0
2014-02-11 14:50:00,84.49,84.59,84.49,84.52,22800.0,84.49,84.59,84.49,84.52,22800.0
2014-02-11 14:55:00,84.58,84.78,84.54,84.66,17300.0,84.58,84.78,84.54,84.66,17300.0
2014-02-11 15:00:00,84.65,84.74,84.5,84.74,13000.0,84.65,84.74,84.5,84.74,13000.0
2014-02-11 15:05:00,84.76,84.76,84.5,84.59,14200.0,84.76,84.76,84.5,84.59,14200.0
2014-02-11 15:10:00,84.6,84.65,84.51,84.61,12000.0,84.6,84.65,84.51,84.61,12000.0
2014-02-11 15:15:00,84.6,84.73,84.54,84.73,11400.0,84.6,84.73,84.54,84.73,11400.0
2014-02-11 15:20:00,84.74,84.74,84.59,84.69,11600.0,84.74,84.74,84.59,84.69,11600.0
2014-02-11 15:25:00,84.68,84.69,84.57,84.62,15600.0,84.68,84.69,84.57,84.62,15600.0
2014-02-11 15:30:00,84.62,84.78,84.62,84.75,18900.0,84.62,84.78,84.62,84.75,18900.0
2014-02-11 15:35:00,84.75,84.8,84.69,84.78,28500.0,84.75,84.8,84.69,84.78,28500.0
2014-02-11 15:40:00,84.75,84.84,84.75,84.82,22900.0,84.75,84.84,84.75,84.82,22900.0
2014-02-11 15:45:00,84.8,84.92,84.77,84.84,85600.0,84.8,84.92,84.77,84.84,85600.0
2014-02-11 15:50:00,84.84,84.91,84.75,84.89,59700.0,84.84,84.91,84.75,84.89,59700.0
2014-02-11 15:55:00,84.89,85.0,84.86,84.98,124800.0,84.89,85.0,84.86,84.98,124800.0
2014-02-12 09:30:00,84.54,85.89,84.5,85.37,70100.0,84.54,85.89,84.5,85.37,70100.0
2014-02-12 09:35:00,85.37,85.81,85.09,85.19,20100.0,85.37,85.81,85.09,85.19,20100.0
2014-02-12 09:40:00,85.14,85.3,85.04,85.28,7800.0,85.14,85.3,85.04,85.28,7800.0
2014-02-12 09:45:00,85.12,85.5,85.12,85.5,5200.0,85.12,85.5,85.12,85.5,5200.0
2014-02-12 09:50:00,85.44,85.48,85.13,85.28,10800.0,85.44,85.48,85.13,85.28,10800.0
2014-02-12 09:55:00,85.32,85.4,85.05,85.07,8600.0,85.32,85.4,85.05,85.07,8600.0
2014-02-12 10:00:00,85.25,85.44,85.0,85.44,17100.0,85.25,85.44,85.0,85.44,17100.0
2014-02-12 10:05:00,85.46,85.46,84.87,85.0,25700.0,85.46,85.46,84.87,85.0,25700.0
2014-02-12 10:10:00,85.06,85.47,84.95,85.39,53200.0,85.06,85.47,84.95,85.39,53200.0
2014-02-12 10:15:00,85.36,85.36,84.9,84.94,12100.0,85.36,85.36,84.9,84.94,12100.0
2014-02-12 10:20:00,84.94,85.39,84.85,85.33,56200.0,84.94,85.39,84.85,85.33,56200.0
2014-02-12 10:25:00,85.33,85.38,85.07,85.08,66800.0,85.33,85.38,85.07,85.08,66800.0
2014-02-12 10:30:00,85.11,85.11,84.61,84.66,22100.0,85.11,85.11,84.61,84.66,22100.0
2014-02-12 10:35:00,84.63,84.93,84.59,84.88,5000.0,84.63,84.93,84.59,84.88,5000.0
2014-02-12 10:40:00,84.87,84.87,84.27,84.37,11900.0,84.87,84.87,84.27,84.37,11900.0
2014-02-12 10:45:00,84.34,84.41,84.2,84.35,7600.0,84.34,84.41,84.2,84.35,7600.0
2014-02-12 10:50:00,84.34,84.44,84.23,84.26,5600.0,84.34,84.44,84.23,84.26,5600.0
2014-02-12 10:55:00,84.25,84.31,84.07,84.22,10500.0,84.25,84.31,84.07,84.22,10500.0
2014-02-12 11:00:00,84.21,84.4,84.09,84.25,9900.0,84.21,84.4,84.09,84.25,9900.0
2014-02-12 11:05:00,84.24,84.31,84.09,84.31,4200.0,84.24,84.31,84.09,84.31,4200.0
2014-02-12 11:10:00,84.41,84.45,84.31,84.33,25600.0,84.41,84.45,84.31,84.33,25600.0
2014-02-12 11:15:00,84.33,84.48,84.32,84.37,22600.0,84.33,84.48,84.32,84.37,22600.0
2014-02-12 11:20:00,84.38,84.38,84.01,84.04,7300.0,84.38,84.38,84.01,84.04,7300.0
2014-02-12 11:25:00,84.0,84.03,83.89,83.97,3300.0,84.0,84.03,83.89,83.97,3300.0
2014-02-12 11:30:00,83.95,84.11,83.92,83.95,5700.0,83.95,84.11,83.92,83.95,5700.0
2014-02-12 11:35:00,83.91,83.94,83.64,83.77,16600.0,83.91,83.94,83.64,83.77,16600.0
2014-02-12 11:40:00,83.81,83.82,83.59,83.65,15400.0,83.81,83.82,83.59,83.65,15400.0
2014-02-12 11:45:00,83.7,83.78,83.59,83.78,7700.0,83.7,83.78,83.59,83.78,7700.0
2014-02-12 11:50:00,83.77,83.77,83.49,83.68,6700.0,83.77,83.77,83.49,83.68,6700.0
2014-02-12 11:55:00,83.69,83.86,83.63,83.86,2400.0,83.69,83.86,83.63,83.86,2400.0
2014-02-12 12:00:00,83.88,84.09,83.86,84.01,9100.0,83.88,84.09,83.86,84.01,9100.0
2014-02-12 12:05:00,83.99,84.23,83.97,84.11,2400.0,83.99,84.23,83.97,84.11,2400.0
2014-02-12 12:10:00,84.08,84.08,83.93,83.93,4800.0,84.08,84.08,83.93,83.93,4800.0
2014-02-12 12:15:00,83.87,84.04,83.78,84.0,4900.0,83.87,84.04,83.78,84.0,4900.0
2014-02-12 12:20:00,84.02,84.06,83.92,84.01,4000.0,84.02,84.06,83.92,84.01,4000.0
2014-02-12 12:25:00,84.03,84.09,83.96,84.09,6900.0,84.03,84.09,83.96,84.09,6900.0
2014-02-12 12:30:00,84.11,84.11,83.93,84.0,1600.0,84.11,84.11,83.93,84.0,1600.0
2014-02-12 12:35:00,83.98,84.0,83.88,83.88,16900.0,83.98,84.0,83.88,83.88,16900.0
2014-02-12 12:40:00,83.94,84.23,83.93,84.19,6700.0,83.94,84.23,83.93,84.19,6700.0
2014-02-12 12:45:00,84.16,84.17,84.03,84.04,3300.0,84.16,84.17,84.03,84.04,3300.0
2014-02-12 12:50:00,84.05,84.28,84.04,84.26,6500.0,84.05,84.28,84.04,84.26,6500.0
2014-02-12 12:55:00,84.31,84.35,84.13,84.17,8000.0,84.31,84.35,84.13,84.17,8000.0
2014-02-12 13:00:00,84.2,84.25,84.02,84.08,4300.0,84.2,84.25,84.02,84.08,4300.0
2014-02-12 13:05:00,84.16,84.27,84.09,84.27,8800.0,84.16,84.27,84.09,84.27,8800.0
2014-02-12 13:10:00,84.29,84.29,84.24,84.28,3500.0,84.29,84.29,84.24,84.28,3500.0
2014-02-12 13:15:00,84.28,84.45,84.21,84.39,14100.0,84.28,84.45,84.21,84.39,14100.0
2014-02-12 13:20:00,84.4,84.5,84.39,84.46,17200.0,84.4,84.5,84.39,84.46,17200.0
2014-02-12 13:25:00,84.48,84.56,84.44,84.52,4100.0,84.48,84.56,84.44,84.52,4100.0
2014-02-12 13:30:00,84.52,84.6,84.52,84.54,6300.0,84.52,84.6,84.52,84.54,6300.0
2014-02-12 13:35:00,84.54,84.56,84.31,84.31,7300.0,84.54,84.56,84.31,84.31,7300.0
2014-02-12 13:40:00,84.33,84.4,84.3,84.35,7700.0,84.33,84.4,84.3,84.35,7700.0
2014-02-12 13:45:00,84.36,84.45,84.36,84.43,4700.0,84.36,84.45,84.36,84.43,4700.0
2014-02-12 13:50:00,84.45,84.51,84.45,84.48,5900.0,84.45,84.51,84.45,84.48,5900.0
2014-02-12 13:55:00,84.49,84.55,84.48,84.51,5300.0,84.49,84.55,84.48,84.51,5300.0
2014-02-12 14:00:00,84.52,84.61,84.52,84.58,5800.0,84.52,84.61,84.52,84.58,5800.0
2014-02-12 14:05:00,84.59,84.65,84.53,84.62,5700.0,84.59,84.65,84.53,84.62,5700.0
2014-02-12 14:10:00,84.62,84.63,84.27,84.43,15700.0,84.62,84.63,84.27,84.43,15700.0
2014-02-12 14:15:00,84.4,84.58,84.4,84.43,7800.0,84.4,84.58,84.4,84.43,7800.0
2014-02-12 14:20:00,84.42,84.42,84.28,84.29,4400.0,84.42,84.42,84.28,84.29,4400.0
2014-02-12 14:25:00,84.3,84.32,84.28,84.32,8700.0,84.3,84.32,84.28,84.32,8700.0
2014-02-12 14:30:00,84.31,84.33,84.2,84.33,11100.0,84.31,84.33,84.2,84.33,11100.0
2014-02-12 14:35:00,84.33,84.39,84.21,84.21,7800.0,84.33,84.39,84.21,84.21,7800.0
2014-02-12 14:40:00,84.22,84.31,84.2,84.22,9800.0,84.22,84.31,84.2,84.22,9800.0
2014-02-12 14:45:00,84.22,84.22,83.98,84.0,9800.0,84.22,84.22,83.98,84.0,9800.0
2014-02-12 14:50:00,83.99,84.02,83.9,83.98,8000.0,83.99,84.02,83.9,83.98,8000.0
2014-02-12 14:55:00,83.98,84.02,83.89,83.99,8900.0,83.98,84.02,83.89,83.99,8900.0
2014-02-12 15:00:00,83.99,84.07,83.85,83.86,8000.0,83.99,84.07,83.85,83.86,8000.0
2014-02-12 15:05:00,83.86,83.9,83.76,83.87,9000.0,83.86,83.9,83.76,83.87,9000.0
2014-02-12 15:10:00,83.87,83.87,83.67,83.69,10500.0,83.87,83.87,83.67,83.69,10500.0
2014-02-12 15:15:00,83.69,83.83,83.69,83.71,9100.0,83.69,83.83,83.69,83.71,9100.0
2014-02-12 15:20:00,83.73,83.79,83.69,83.78,11700.0,83.73,83.79,83.69,83.78,11700.0
2014-02-12 15:25:00,83.76,83.8,83.71,83.75,6700.0,83.76,83.8,83.71,83.75,6700.0
2014-02-12 15:30:00,83.74,83.86,83.74,83.78,10800.0,83.74,83.86,83.74,83.78,10800.0
2014-02-12 15:35:00,83.76,83.85,83.71,83.85,14500.0,83.76,83.85,83.71,83.85,14500.0
2014-02-12 15:40:00,83.86,83.96,83.85,83.93,17800.0,83.86,83.96,83.85,83.93,17800.0
2014-02-12 15:45:00,83.94,83.95,83.77,83.82,31600.0,83.94,83.95,83.77,83.82,31600.0
2014-02-12 15:50:00,83.8,83.81,83.64,83.68,37500.0,83.8,83.81,83.64,83.68,37500.0
2014-02-12 15:55:00,83.64,83.96,83.63,83.93,64900.0,83.64,83.96,83.63,83.93,64900.0
2014-02-13 09:30:00,83.32,83.88,82.03,83.53,36000.0,83.32,83.88,82.03,83.53,36000.0
2014-02-13 09:35:00,83.56,84.0,83.33,83.96,15300.0,83.56,84.0,83.33,83.96,15300.0
2014-02-13 09:40:00,84.0,84.58,84.0,84.24,6400.0,84.0,84.58,84.0,84.24,6400.0
2014-02-13 09:45:00,84.56,84.99,84.54,84.79,6100.0,84.56,84.99,84.54,84.79,6100.0
2014-02-13 09:50:00,84.82,85.07,84.61,84.61,7100.0,84.82,85.07,84.61,84.61,7100.0
2014-02-13 09:55:00,84.6,85.42,84.56,85.35,24300.0,84.6,85.42,84.56,85.35,24300.0
2014-02-13 10:00:00,85.22,85.49,84.8,85.15,36700.0,85.22,85.49,84.8,85.15,36700.0
2014-02-13 10:05:00,85.17,85.52,85.15,85.42,43700.0,85.17,85.52,85.15,85.42,43700.0
2014-02-13 10:10:00,85.37,85.58,85.35,85.37,12500.0,85.37,85.58,85.35,85.37,12500.0
2014-02-13 10:15:00,85.45,85.65,85.32,85.41,17800.0,85.45,85.65,85.32,85.41,17800.0
2014-02-13 10:20:00,85.45,85.6,84.87,84.96,34900.0,85.45,85.6,84.87,84.96,34900.0
2014-02-13 10:25:00,84.94,85.16,84.88,85.0,47600.0,84.94,85.16,84.88,85.0,47600.0
2014-02-13 10:30:00,85.02,85.05,84.72,84.72,14300.0,85.02,85.05,84.72,84.72,14300.0
2014-02-13 10:35:00,84.71,84.95,84.51,84.95,6900.0,84.71,84.95,84.51,84.95,6900.0
2014-02-13 10:40:00,84.99,85.27,84.92,85.27,11100.0,84.99,85.27,84.92,85.27,11100.0
2014-02-13 10:45:00,85.24,85.31,85.05,85.16,13400.0,85.24,85.31,85.05,85.16,13400.0
2014-02-13 10:50:00,85.15,85.56,85.12,85.53,14600.0,85.15,85.56,85.12,85.53,14600.0
2014-02-13 10:55:00,85.5,85.53,85.16,85.17,7800.0,85.5,85.53,85.16,85.17,7800.0
2014-02-13 11:00:00,85.16,85.47,85.16,85.38,14200.0,85.16,85.47,85.16,85.38,14200.0
2014-02-13 11:05:00,85.38,85.39,85.08,85.08,7000.0,85.38,85.39,85.08,85.08,7000.0
2014-02-13 11:10:00,85.07,85.1,84.88,85.09,9900.0,85.07,85.1,84.88,85.09,9900.0
2014-02-13 11:15:00,85.06,85.28,85.06,85.27,8400.0,85.06,85.28,85.06,85.27,8400.0
2014-02-13 11:20:00,85.15,85.24,84.9,85.03,10000.0,85.15,85.24,84.9,85.03,10000.0
2014-02-13 11:25:00,84.97,85.04,84.64,84.85,28300.0,84.97,85.04,84.64,84.85,28300.0
2014-02-13 11:30:00,84.9,85.0,84.69,84.74,3800.0,84.9,85.0,84.69,84.74,3800.0
2014-02-13 11:35:00,84.69,84.81,84.64,84.7,5700.0,84.69,84.81,84.64,84.7,5700.0
2014-02-13 11:40:00,84.63,84.93,84.63,84.87,2900.0,84.63,84.93,84.63,84.87,2900.0
2014-02-13 11:45:00,84.96,85.0,84.89,85.0,32200.0,84.96,85.0,84.89,85.0,32200.0
2014-02-13 11:50:00,84.96,85.03,84.89,84.98,6900.0,84.96,85.03,84.89,84.98,6900.0
2014-02-13 11:55:00,84.95,85.03,84.78,84.84,7600.0,84.95,85.03,84.78,84.84,7600.0
2014-02-13 12:00:00,84.83,84.83,84.63,84.63,2700.0,84.83,84.83,84.63,84.63,2700.0
2014-02-13 12:05:00,84.72,84.75,84.48,84.48,51900.0,84.72,84.75,84.48,84.48,51900.0
2014-02-13 12:10:00,84.48,84.67,84.41,84.54,63700.0,84.48,84.67,84.41,84.54,63700.0
2014-02-13 12:15:00,84.54,84.84,84.48,84.84,12300.0,84.54,84.84,84.48,84.84,12300.0
2014-02-13 12:20:00,84.86,84.91,84.8,84.86,3900.0,84.86,84.91,84.8,84.86,3900.0
2014-02-13 12:25:00,84.83,84.96,84.78,84.92,5900.0,84.83,84.96,84.78,84.92,5900.0
2014-02-13 12:30:00,84.95,85.14,84.95,85.06,10100.0,84.95,85.14,84.95,85.06,10100.0
2014-02-13 12:35:00,85.05,85.14,85.04,85.12,3700.0,85.05,85.14,85.04,85.12,3700.0
2014-02-13 12:40:00,85.1,85.3,85.1,85.19,10900.0,85.1,85.3,85.1,85.19,10900.0
2014-02-13 12:45:00,85.15,85.35,85.15,85.23,7200.0,85.15,85.35,85.15,85.23,7200.0
2014-02-13 12:50:00,85.21,85.25,85.07,85.07,9100.0,85.21,85.25,85.07,85.07,9100.0
2014-02-13 12:55:00,85.05,85.05,84.9,84.98,8700.0,85.05,85.05,84.9,84.98,8700.0
2014-02-13 13:00:00,84.98,85.01,84.92,84.97,5200.0,84.98,85.01,84.92,84.97,5200.0
2014-02-13 13:05:00,84.97,85.19,84.97,85.15,11400.0,84.97,85.19,84.97,85.15,11400.0
2014-02-13 13:10:00,85.11,85.16,84.89,84.89,7700.0,85.11,85.16,84.89,84.89,7700.0
2014-02-13 13:15:00,84.9,85.11,84.9,85.05,6800.0,84.9,85.11,84.9,85.05,6800.0
2014-02-13 13:20:00,85.04,85.1,84.92,85.1,7500.0,85.04,85.1,84.92,85.1,7500.0
2014-02-13 13:25:00,85.11,85.3,85.1,85.1,3700.0,85.11,85.3,85.1,85.1,3700.0
2014-02-13 13:30:00,85.06,85.06,84.97,85.05,9500.0,85.06,85.06,84.97,85.05,9500.0
2014-02-13 13:35:00,85.02,85.06,84.8,84.89,18500.0,85.02,85.06,84.8,84.89,18500.0
2014-02-13 13:40:00,84.98,85.06,84.94,85.06,5200.0,84.98,85.06,84.94,85.06,5200.0
2014-02-13 13:45:00,85.06,85.33,85.06,85.27,8700.0,85.06,85.33,85.06,85.27,8700.0
2014-02-13 13:50:00,85.31,85.31,85.04,85.08,7500.0,85.31,85.31,85.04,85.08,7500.0
2014-02-13 13:55:00,85.11,85.21,85.08,85.12,8300.0,85.11,85.21,85.08,85.12,8300.0
2014-02-13 14:00:00,85.12,85.22,85.06,85.08,7300.0,85.12,85.22,85.06,85.08,7300.0
2014-02-13 14:05:00,85.09,85.21,85.07,85.14,11700.0,85.09,85.21,85.07,85.14,11700.0
2014-02-13 14:10:00,85.17,85.21,85.04,85.04,5500.0,85.17,85.21,85.04,85.04,5500.0
2014-02-13 14:15:00,85.04,85.04,84.88,84.88,12800.0,85.04,85.04,84.88,84.88,12800.0
2014-02-13 14:20:00,84.92,85.12,84.87,84.96,10300.0,84.92,85.12,84.87,84.96,10300.0
2014-02-13 14:25:00,84.95,84.95,84.78,84.83,6300.0,84.95,84.95,84.78,84.83,6300.0
2014-02-13 14:30:00,84.84,84.95,84.84,84.86,4800.0,84.84,84.95,84.84,84.86,4800.0
2014-02-13 14:35:00,84.87,84.97,84.77,84.89,5500.0,84.87,84.97,84.77,84.89,5500.0
2014-02-13 14:40:00,84.89,84.91,84.8,84.84,5600.0,84.89,84.91,84.8,84.84,5600.0
2014-02-13 14:45:00,84.91,84.99,84.88,84.95,5900.0,84.91,84.99,84.88,84.95,5900.0
2014-02-13 14:50:00,84.98,85.13,84.96,85.01,16400.0,84.98,85.13,84.96,85.01,16400.0
2014-02-13 14:55:00,85.0,85.0,84.78,84.9,8200.0,85.0,85.0,84.78,84.9,8200.0
2014-02-13 15:00:00,84.89,84.89,84.67,84.76,9800.0,84.89,84.89,84.67,84.76,9800.0
2014-02-13 15:05:00,84.78,84.96,84.77,84.93,9600.0,84.78,84.96,84.77,84.93,9600.0
2014-02-13 15:10:00,84.87,84.99,84.84,84.97,9200.0,84.87,84.99,84.84,84.97,9200.0
2014-02-13 15:15:00,84.98,85.01,84.87,85.01,12300.0,84.98,85.01,84.87,85.01,12300.0
2014-02-13 15:20:00,85.03,85.06,84.92,84.96,9200.0,85.03,85.06,84.92,84.96,9200.0
2014-02-13 15:25:00,84.95,85.07,84.9,85.06,11100.0,84.95,85.07,84.9,85.06,11100.0
2014-02-13 15:30:00,85.08,85.22,85.01,85.22,11700.0,85.08,85.22,85.01,85.22,11700.0
2014-02-13 15:35:00,85.22,85.22,84.95,84.97,24100.0,85.22,85.22,84.95,84.97,24100.0
2014-02-13 15:40:00,84.96,85.07,84.95,84.99,35000.0,84.96,85.07,84.95,84.99,35000.0
2014-02-13 15:45:00,84.99,85.04,84.92,84.95,30000.0,84.99,85.04,84.92,84.95,30000.0
2014-02-13 15:50:00,84.98,85.08,84.95,84.97,70100.0,84.98,85.08,84.95,84.97,70100.0
2014-02-13 15:55:00,84.96,85.02,84.92,84.97,104000.0,84.96,85.02,84.92,84.97,104000.0
2014-02-14 09:30:00,84.38,84.98,84.24,84.79,36100.0,84.38,84.98,84.24,84.79,36100.0
2014-02-14 09:35:00,84.75,84.92,84.4,84.41,5800.0,84.75,84.92,84.4,84.41,5800.0
2014-02-14 09:40:00,84.4,84.46,83.8,83.94,11000.0,84.4,84.46,83.8,83.94,11000.0
2014-02-14 09:45:00,83.92,84.22,83.85,84.08,16200.0,83.92,84.22,83.85,84.08,16200.0
2014-02-14 09:50:00,84.17,84.42,83.63,83.94,16200.0,84.17,84.42,83.63,83.94,16200.0
2014-02-14 09:55:00,84.0,84.11,83.68,83.77,6300.0,84.0,84.11,83.68,83.77,6300.0
2014-02-14 10:00:00,83.74,84.02,83.57,83.78,9600.0,83.74,84.02,83.57,83.78,9600.0
2014-02-14 10:05:00,83.65,83.87,83.51,83.67,19100.0,83.65,83.87,83.51,83.67,19100.0
2014-02-14 10:10:00,83.68,83.97,83.67,83.96,17100.0,83.68,83.97,83.67,83.96,17100.0
2014-02-14 10:15:00,83.94,83.94,83.56,83.56,19300.0,83.94,83.94,83.56,83.56,19300.0
2014-02-14 10:20:00,83.66,83.76,83.54,83.58,8800.0,83.66,83.76,83.54,83.58,8800.0
2014-02-14 10:25:00,83.59,83.79,83.52,83.52,15800.0,83.59,83.79,83.52,83.52,15800.0
2014-02-14 10:30:00,83.49,84.03,83.38,83.88,38500.0,83.49,84.03,83.38,83.88,38500.0
2014-02-14 10:35:00,83.88,83.93,83.38,83.46,30600.0,83.88,83.93,83.38,83.46,30600.0
2014-02-14 10:40:00,83.53,83.62,83.25,83.25,6000.0,83.53,83.62,83.25,83.25,6000.0
2014-02-14 10:45:00,83.36,83.4,83.08,83.16,33900.0,83.36,83.4,83.08,83.16,33900.0
2014-02-14 10:50:00,83.15,83.22,83.0,83.12,39300.0,83.15,83.22,83.0,83.12,39300.0
2014-02-14 10:55:00,83.1,83.1,82.78,82.78,27700.0,83.1,83.1,82.78,82.78,27700.0
2014-02-14 11:00:00,82.87,83.08,82.82,82.98,11200.0,82.87,83.08,82.82,82.98,11200.0
2014-02-14 11:05:00,82.92,83.03,82.89,82.96,9800.0,82.92,83.03,82.89,82.96,9800.0
2014-02-14 11:10:00,82.97,83.05,82.72,82.72,11100.0,82.97,83.05,82.72,82.72,11100.0
2014-02-14 11:15:00,82.66,82.67,82.45,82.62,24700.0,82.66,82.67,82.45,82.62,24700.0
2014-02-14 11:20:00,82.7,82.7,82.48,82.63,9500.0,82.7,82.7,82.48,82.63,9500.0
2014-02-14 11:25:00,82.64,82.78,82.52,82.56,12000.0,82.64,82.78,82.52,82.56,12000.0
2014-02-14 11:30:00,82.61,82.71,82.52,82.55,5500.0,82.61,82.71,82.52,82.55,5500.0
2014-02-14 11:35:00,82.59,82.78,82.55,82.74,7800.0,82.59,82.78,82.55,82.74,7800.0
2014-02-14 11:40:00,82.79,82.9,82.73,82.74,4700.0,82.79,82.9,82.73,82.74,4700.0
2014-02-14 11:45:00,82.67,82.69,82.52,82.52,10600.0,82.67,82.69,82.52,82.52,10600.0
2014-02-14 11:50:00,82.53,82.61,82.5,82.56,14900.0,82.53,82.61,82.5,82.56,14900.0
2014-02-14 11:55:00,82.53,82.75,82.51,82.75,3100.0,82.53,82.75,82.51,82.75,3100.0
2014-02-14 12:00:00,82.76,82.87,82.71,82.72,4300.0,82.76,82.87,82.71,82.72,4300.0
2014-02-14 12:05:00,82.73,82.74,82.63,82.68,16000.0,82.73,82.74,82.63,82.68,16000.0
2014-02-14 12:10:00,82.68,82.7,82.54,82.57,11700.0,82.68,82.7,82.54,82.57,11700.0
2014-02-14 12:15:00,82.57,82.59,82.51,82.51,8800.0,82.57,82.59,82.51,82.51,8800.0
2014-02-14 12:20:00,82.51,82.51,82.31,82.32,18100.0,82.51,82.51,82.31,82.32,18100.0
2014-02-14 12:25:00,82.31,82.34,82.2,82.31,12700.0,82.31,82.34,82.2,82.31,12700.0
2014-02-14 12:30:00,82.32,82.33,82.19,82.3,20900.0,82.32,82.33,82.19,82.3,20900.0
2014-02-14 12:35:00,82.3,82.33,82.13,82.18,14100.0,82.3,82.33,82.13,82.18,14100.0
2014-02-14 12:40:00,82.15,82.39,82.01,82.38,23700.0,82.15,82.39,82.01,82.38,23700.0
2014-02-14 12:45:00,82.42,82.43,82.26,82.26,7800.0,82.42,82.43,82.26,82.26,7800.0
2014-02-14 12:50:00,82.25,82.28,82.06,82.08,22300.0,82.25,82.28,82.06,82.08,22300.0
2014-02-14 12:55:00,82.06,82.07,81.97,82.01,14800.0,82.06,82.07,81.97,82.01,14800.0
2014-02-14 13:00:00,82.0,82.12,82.0,82.04,15500.0,82.0,82.12,82.0,82.04,15500.0
2014-02-14 13:05:00,82.05,82.05,81.92,81.97,17600.0,82.05,82.05,81.92,81.97,17600.0
2014-02-14 13:10:00,81.99,82.0,81.95,81.97,10800.0,81.99,82.0,81.95,81.97,10800.0
2014-02-14 13:15:00,81.93,82.0,81.93,81.99,9000.0,81.93,82.0,81.93,81.99,9000.0
2014-02-14 13:20:00,81.99,82.0,81.93,81.93,7200.0,81.99,82.0,81.93,81.93,7200.0
2014-02-14 13:25:00,81.94,82.01,81.86,81.89,15300.0,81.94,82.01,81.86,81.89,15300.0
2014-02-14 13:30:00,81.91,81.95,81.89,81.9,10000.0,81.91,81.95,81.89,81.9,10000.0
2014-02-14 13:35:00,81.88,81.98,81.86,81.94,9600.0,81.88,81.98,81.86,81.94,9600.0
2014-02-14 13:40:00,81.94,81.94,81.76,81.81,24700.0,81.94,81.94,81.76,81.81,24700.0
2014-02-14 13:45:00,81.81,81.85,81.74,81.77,13100.0,81.81,81.85,81.74,81.77,13100.0
2014-02-14 13:50:00,81.77,81.82,81.64,81.64,10800.0,81.77,81.82,81.64,81.64,10800.0
2014-02-14 13:55:00,81.63,81.65,81.51,81.56,19500.0,81.63,81.65,81.51,81.56,19500.0
2014-02-14 14:00:00,81.56,81.73,81.55,81.68,13900.0,81.56,81.73,81.55,81.68,13900.0
2014-02-14 14:05:00,81.68,81.68,81.44,81.45,16900.0,81.68,81.68,81.44,81.45,16900.0
2014-02-14 14:10:00,81.48,81.57,81.47,81.53,12900.0,81.48,81.57,81.47,81.53,12900.0
2014-02-14 14:15:00,81.53,81.54,81.45,81.53,14000.0,81.53,81.54,81.45,81.53,14000.0
2014-02-14 14:20:00,81.54,81.56,81.39,81.42,16000.0,81.54,81.56,81.39,81.42,16000.0
2014-02-14 14:25:00,81.42,81.56,81.38,81.38,10600.0,81.42,81.56,81.38,81.38,10600.0
2014-02-14 14:30:00,81.41,81.41,81.3,81.38,16500.0,81.41,81.41,81.3,81.38,16500.0
2014-02-14 14:35:00,81.33,81.43,81.26,81.4,15400.0,81.33,81.43,81.26,81.4,15400.0
2014-02-14 14:40:00,81.44,81.45,81.33,81.35,11700.0,81.44,81.45,81.33,81.35,11700.0
2014-02-14 14:45:00,81.36,81.44,81.27,81.28,8500.0,81.36,81.44,81.27,81.28,8500.0
2014-02-14 14:50:00,81.26,81.42,81.23,81.24,19400.0,81.26,81.42,81.23,81.24,19400.0
2014-02-14 14:55:00,81.23,81.38,81.23,81.31,12600.0,81.23,81.38,81.23,81.31,12600.0
2014-02-14 15:00:00,81.34,81.49,81.32,81.42,18500.0,81.34,81.49,81.32,81.42,18500.0
2014-02-14 15:05:00,81.42,81.64,81.37,81.63,16400.0,81.42,81.64,81.37,81.63,16400.0
2014-02-14 15:10:00,81.64,81.74,81.62,81.72,17200.0,81.64,81.74,81.62,81.72,17200.0
2014-02-14 15:15:00,81.72,81.72,81.57,81.61,24900.0,81.72,81.72,81.57,81.61,24900.0
2014-02-14 15:20:00,81.61,81.66,81.44,81.46,25900.0,81.61,81.66,81.44,81.46,25900.0
2014-02-14 15:25:00,81.47,81.49,81.28,81.3,24600.0,81.47,81.49,81.28,81.3,24600.0
2014-02-14 15:30:00,81.26,81.61,81.25,81.52,38000.0,81.26,81.61,81.25,81.52,38000.0
2014-02-14 15:35:00,81.52,81.6,81.48,81.52,46600.0,81.52,81.6,81.48,81.52,46600.0
2014-02-14 15:40:00,81.5,81.55,81.05,81.1,60800.0,81.5,81.55,81.05,81.1,60800.0
2014-02-14 15:45:00,81.09,81.56,81.09,81.54,33300.0,81.09,81.56,81.09,81.54,33300.0
2014-02-14 15:50:00,81.55,81.72,81.5,81.68,37200.0,81.55,81.72,81.5,81.68,37200.0
2014-02-14 15:55:00,81.68,81.81,81.59,81.61,47500.0,81.68,81.81,81.59,81.61,47500.0
2014-02-18 09:30:00,82.03,83.08,82.0,82.95,33700.0,82.03,83.08,82.0,82.95,33700.0
2014-02-18 09:35:00,82.97,82.97,82.29,82.29,18700.0,82.97,82.97,82.29,82.29,18700.0
2014-02-18 09:40:00,82.29,82.63,82.28,82.43,8300.0,82.29,82.63,82.28,82.43,8300.0
2014-02-18 09:45:00,82.59,82.65,82.27,82.42,83000.0,82.59,82.65,82.27,82.42,83000.0
2014-02-18 09:50:00,82.34,82.67,82.27,82.67,66100.0,82.34,82.67,82.27,82.67,66100.0
2014-02-18 09:55:00,82.67,82.67,82.03,82.28,76500.0,82.67,82.67,82.03,82.28,76500.0
2014-02-18 10:00:00,82.13,82.36,81.96,81.96,56500.0,82.13,82.36,81.96,81.96,56500.0
2014-02-18 10:05:00,81.96,82.23,81.92,82.23,35500.0,81.96,82.23,81.92,82.23,35500.0
2014-02-18 10:10:00,82.22,82.85,82.22,82.58,13600.0,82.22,82.85,82.22,82.58,13600.0
2014-02-18 10:15:00,82.7,83.19,82.64,83.1,18600.0,82.7,83.19,82.64,83.1,18600.0
2014-02-18 10:20:00,83.18,83.3,83.12,83.22,14300.0,83.18,83.3,83.12,83.22,14300.0
2014-02-18 10:25:00,83.26,83.26,82.4,82.41,24200.0,83.26,83.26,82.4,82.41,24200.0
2014-02-18 10:30:00,82.42,82.53,82.3,82.3,8000.0,82.42,82.53,82.3,82.3,8000.0
2014-02-18 10:35:00,82.29,82.3,82.15,82.25,19200.0,82.29,82.3,82.15,82.25,19200.0
2014-02-18 10:40:00,82.24,82.98,82.23,82.98,14500.0,82.24,82.98,82.23,82.98,14500.0
2014-02-18 10:45:00,83.0,83.0,82.72,82.75,8200.0,83.0,83.0,82.72,82.75,8200.0
2014-02-18 10:50:00,82.69,82.86,82.67,82.71,26300.0,82.69,82.86,82.67,82.71,26300.0
2014-02-18 10:55:00,82.69,82.8,82.58,82.66,33600.0,82.69,82.8,82.58,82.66,33600.0
2014-02-18 11:00:00,82.7,82.78,82.62,82.65,18200.0,82.7,82.78,82.62,82.65,18200.0
2014-02-18 11:05:00,82.66,82.76,82.56,82.67,11700.0,82.66,82.76,82.56,82.67,11700.0
2014-02-18 11:10:00,82.72,83.02,82.72,82.85,15400.0,82.72,83.02,82.72,82.85,15400.0
2014-02-18 11:15:00,82.81,82.98,82.54,82.92,23700.0,82.81,82.98,82.54,82.92,23700.0
2014-02-18 11:20:00,82.96,83.1,82.81,83.02,15700.0,82.96,83.1,82.81,83.02,15700.0
2014-02-18 11:25:00,82.99,83.04,82.42,82.43,17700.0,82.99,83.04,82.42,82.43,17700.0
2014-02-18 11:30:00,82.59,82.59,82.17,82.2,18100.0,82.59,82.59,82.17,82.2,18100.0
2014-02-18 11:35:00,82.2,82.65,82.19,82.58,10900.0,82.2,82.65,82.19,82.58,10900.0
2014-02-18 11:40:00,82.59,82.65,82.53,82.53,12000.0,82.59,82.65,82.53,82.53,12000.0
2014-02-18 11:45:00,82.58,82.58,82.27,82.31,14900.0,82.58,82.58,82.27,82.31,14900.0
2014-02-18 11:50:00,82.31,82.52,82.31,82.42,15000.0,82.31,82.52,82.31,82.42,15000.0
2014-02-18 11:55:00,82.44,82.44,82.17,82.28,18500.0,82.44,82.44,82.17,82.28,18500.0
2014-02-18 12:00:00,82.31,82.46,82.27,82.38,11800.0,82.31,82.46,82.27,82.38,11800.0
2014-02-18 12:05:00,82.4,82.56,82.33,82.48,14700.0,82.4,82.56,82.33,82.48,14700.0
2014-02-18 12:10:00,82.51,82.51,82.39,82.5,16200.0,82.51,82.51,82.39,82.5,16200.0
2014-02-18 12:15:00,82.51,82.57,82.44,82.51,17500.0,82.51,82.57,82.44,82.51,17500.0
2014-02-18 12:20:00,82.49,82.82,82.49,82.82,6900.0,82.49,82.82,82.49,82.82,6900.0
2014-02-18 12:25:00,82.82,82.97,82.76,82.77,11400.0,82.82,82.97,82.76,82.77,11400.0
2014-02-18 12:30:00,82.77,82.85,82.72,82.79,6100.0,82.77,82.85,82.72,82.79,6100.0
2014-02-18 12:35:00,82.87,83.07,82.87,83.05,5600.0,82.87,83.07,82.87,83.05,5600.0
2014-02-18 12:40:00,83.06,83.19,83.02,83.15,9400.0,83.06,83.19,83.02,83.15,9400.0
2014-02-18 12:45:00,83.2,83.2,82.65,82.74,20700.0,83.2,83.2,82.65,82.74,20700.0
2014-02-18 12:50:00,82.8,82.9,82.8,82.81,4600.0,82.8,82.9,82.8,82.81,4600.0
2014-02-18 12:55:00,82.83,82.88,82.75,82.82,6400.0,82.83,82.88,82.75,82.82,6400.0
2014-02-18 13:00:00,82.82,82.87,82.75,82.76,39000.0,82.82,82.87,82.75,82.76,39000.0
2014-02-18 13:05:00,82.75,82.85,82.72,82.73,5200.0,82.75,82.85,82.72,82.73,5200.0
2014-02-18 13:10:00,82.77,82.77,82.58,82.59,6300.0,82.77,82.77,82.58,82.59,6300.0
2014-02-18 13:15:00,82.6,82.79,82.6,82.72,10900.0,82.6,82.79,82.6,82.72,10900.0
2014-02-18 13:20:00,82.73,82.76,82.66,82.66,4900.0,82.73,82.76,82.66,82.66,4900.0
2014-02-18 13:25:00,82.68,82.88,82.67,82.83,4300.0,82.68,82.88,82.67,82.83,4300.0
2014-02-18 13:30:00,82.83,82.92,82.73,82.87,27300.0,82.83,82.92,82.73,82.87,27300.0
2014-02-18 13:35:00,82.89,82.89,82.77,82.88,25300.0,82.89,82.89,82.77,82.88,25300.0
2014-02-18 13:40:00,82.84,82.96,82.82,82.96,5500.0,82.84,82.96,82.82,82.96,5500.0
2014-02-18 13:45:00,82.99,82.99,82.84,82.85,6600.0,82.99,82.99,82.84,82.85,6600.0
2014-02-18 13:50:00,82.91,82.99,82.85,82.88,5900.0,82.91,82.99,82.85,82.88,5900.0
2014-02-18 13:55:00,82.87,82.98,82.79,82.95,13000.0,82.87,82.98,82.79,82.95,13000.0
2014-02-18 14:00:00,82.95,83.05,82.95,82.95,3800.0,82.95,83.05,82.95,82.95,3800.0
2014-02-18 14:05:00,82.95,83.05,82.91,82.96,7100.0,82.95,83.05,82.91,82.96,7100.0
2014-02-18 14:10:00,82.95,82.99,82.66,82.79,17500.0,82.95,82.99,82.66,82.79,17500.0
2014-02-18 14:15:00,82.8,82.93,82.64,82.66,5300.0,82.8,82.93,82.64,82.66,5300.0
2014-02-18 14:20:00,82.71,82.71,82.61,82.7,7900.0,82.71,82.71,82.61,82.7,7900.0
2014-02-18 14:25:00,82.73,82.87,82.66,82.67,38200.0,82.73,82.87,82.66,82.67,38200.0
2014-02-18 14:30:00,82.65,82.82,82.5,82.51,23600.0,82.65,82.82,82.5,82.51,23600.0
2014-02-18 14:35:00,82.57,82.8,82.43,82.46,26700.0,82.57,82.8,82.43,82.46,26700.0
2014-02-18 14:40:00,82.45,82.56,82.31,82.53,41400.0,82.45,82.56,82.31,82.53,41400.0
2014-02-18 14:45:00,82.48,82.54,82.21,82.4,35800.0,82.48,82.54,82.21,82.4,35800.0
2014-02-18 14:50:00,82.46,82.47,82.15,82.2,21800.0,82.46,82.47,82.15,82.2,21800.0
2014-02-18 14:55:00,82.22,82.26,82.14,82.24,23200.0,82.22,82.26,82.14,82.24,23200.0
2014-02-18 15:00:00,82.29,82.44,82.26,82.37,7600.0,82.29,82.44,82.26,82.37,7600.0
2014-02-18 15:05:00,82.36,82.56,82.35,82.53,8400.0,82.36,82.56,82.35,82.53,8400.0
2014-02-18 15:10:00,82.55,82.62,82.48,82.57,8600.0,82.55,82.62,82.48,82.57,8600.0
2014-02-18 15:15:00,82.57,82.7,82.55,82.63,10000.0,82.57,82.7,82.55,82.63,10000.0
2014-02-18 15:20:00,82.62,82.77,82.62,82.76,9600.0,82.62,82.77,82.62,82.76,9600.0
2014-02-18 15:25:00,82.79,82.84,82.49,82.54,22700.0,82.79,82.84,82.49,82.54,22700.0
2014-02-18 15:30:00,82.51,82.76,82.49,82.51,19800.0,82.51,82.76,82.49,82.51,19800.0
2014-02-18 15:35:00,82.47,82.5,82.37,82.45,23300.0,82.47,82.5,82.37,82.45,23300.0
2014-02-18 15:40:00,82.44,82.56,82.4,82.48,25900.0,82.44,82.56,82.4,82.48,25900.0
2014-02-18 15:45:00,82.5,82.63,82.35,82.37,44800.0,82.5,82.63,82.35,82.37,44800.0
2014-02-18 15:50:00,82.42,82.57,82.37,82.4,94200.0,82.42,82.57,82.37,82.4,94200.0
2014-02-18 15:55:00,82.4,82.41,81.99,82.0,199800.0,82.4,82.41,81.99,82.0,199800.0
2014-02-19 09:30:00,81.96,82.42,81.61,82.3,24400.0,81.96,82.42,81.61,82.3,24400.0
2014-02-19 09:35:00,82.33,82.54,82.02,82.47,9400.0,82.33,82.54,82.02,82.47,9400.0
2014-02-19 09:40:00,82.43,82.49,82.14,82.23,18100.0,82.43,82.49,82.14,82.23,18100.0
2014-02-19 09:45:00,82.23,82.26,81.76,81.84,14500.0,82.23,82.26,81.76,81.84,14500.0
2014-02-19 09:50:00,81.94,82.06,81.61,82.06,11000.0,81.94,82.06,81.61,82.06,11000.0
2014-02-19 09:55:00,82.08,82.77,81.9,82.76,26900.0,82.08,82.77,81.9,82.76,26900.0
2014-02-19 10:00:00,82.88,82.88,82.0,82.26,18300.0,82.88,82.88,82.0,82.26,18300.0
2014-02-19 10:05:00,82.32,82.5,82.2,82.44,9500.0,82.32,82.5,82.2,82.44,9500.0
2014-02-19 10:10:00,82.53,82.8,82.53,82.8,9500.0,82.53,82.8,82.53,82.8,9500.0
2014-02-19 10:15:00,82.74,82.84,82.55,82.76,11500.0,82.74,82.84,82.55,82.76,11500.0
2014-02-19 10:20:00,82.74,82.81,82.55,82.81,10600.0,82.74,82.81,82.55,82.81,10600.0
2014-02-19 10:25:00,82.8,82.94,82.71,82.85,40500.0,82.8,82.94,82.71,82.85,40500.0
2014-02-19 10:30:00,82.89,83.16,82.82,83.14,27200.0,82.89,83.16,82.82,83.14,27200.0
2014-02-19 10:35:00,83.17,83.44,83.17,83.34,10400.0,83.17,83.44,83.17,83.34,10400.0
2014-02-19 10:40:00,83.35,83.51,83.26,83.51,7000.0,83.35,83.51,83.26,83.51,7000.0
2014-02-19 10:45:00,83.53,83.55,83.41,83.46,19000.0,83.53,83.55,83.41,83.46,19000.0
2014-02-19 10:50:00,83.47,83.59,83.43,83.5,12900.0,83.47,83.59,83.43,83.5,12900.0
2014-02-19 10:55:00,83.49,83.66,83.48,83.56,11900.0,83.49,83.66,83.48,83.56,11900.0
2014-02-19 11:00:00,83.64,83.8,83.61,83.8,11800.0,83.64,83.8,83.61,83.8,11800.0
2014-02-19 11:05:00,83.8,83.91,83.75,83.77,8400.0,83.8,83.91,83.75,83.77,8400.0
2014-02-19 11:10:00,83.77,83.94,83.77,83.85,7900.0,83.77,83.94,83.77,83.85,7900.0
2014-02-19 11:15:00,83.85,84.0,83.67,83.91,8700.0,83.85,84.0,83.67,83.91,8700.0
2014-02-19 11:20:00,83.91,84.08,83.87,84.08,10400.0,83.91,84.08,83.87,84.08,10400.0
2014-02-19 11:25:00,84.1,84.21,84.05,84.1,13200.0,84.1,84.21,84.05,84.1,13200.0
2014-02-19 11:30:00,84.05,84.36,84.05,84.25,15400.0,84.05,84.36,84.05,84.25,15400.0
2014-02-19 11:35:00,84.26,84.41,84.16,84.17,11500.0,84.26,84.41,84.16,84.17,11500.0
2014-02-19 11:40:00,84.18,84.26,84.09,84.23,11700.0,84.18,84.26,84.09,84.23,11700.0
2014-02-19 11:45:00,84.27,84.3,84.05,84.05,20700.0,84.27,84.3,84.05,84.05,20700.0
2014-02-19 11:50:00,84.05,84.21,84.02,84.2,7000.0,84.05,84.21,84.02,84.2,7000.0
2014-02-19 11:55:00,84.24,84.41,83.92,83.92,14300.0,84.24,84.41,83.92,83.92,14300.0
2014-02-19 12:00:00,83.93,84.07,83.8,84.07,10900.0,83.93,84.07,83.8,84.07,10900.0
2014-02-19 12:05:00,84.09,84.11,83.67,83.7,9600.0,84.09,84.11,83.67,83.7,9600.0
2014-02-19 12:10:00,83.66,83.66,83.28,83.29,12800.0,83.66,83.66,83.28,83.29,12800.0
2014-02-19 12:15:00,83.29,83.29,82.84,82.84,16400.0,83.29,83.29,82.84,82.84,16400.0
2014-02-19 12:20:00,82.84,82.84,82.52,82.77,18900.0,82.84,82.84,82.52,82.77,18900.0
2014-02-19 12:25:00,82.72,82.88,82.58,82.58,10500.0,82.72,82.88,82.58,82.58,10500.0
2014-02-19 12:30:00,82.62,82.85,82.59,82.83,11500.0,82.62,82.85,82.59,82.83,11500.0
2014-02-19 12:35:00,82.8,82.84,82.56,82.56,50000.0,82.8,82.84,82.56,82.56,50000.0
2014-02-19 12:40:00,82.58,82.67,82.52,82.63,18000.0,82.58,82.67,82.52,82.63,18000.0
2014-02-19 12:45:00,82.61,82.62,82.52,82.54,4500.0,82.61,82.62,82.52,82.54,4500.0
2014-02-19 12:50:00,82.58,82.72,82.52,82.56,6700.0,82.58,82.72,82.52,82.56,6700.0
2014-02-19 12:55:00,82.56,82.6,82.48,82.5,6400.0,82.56,82.6,82.48,82.5,6400.0
2014-02-19 13:00:00,82.53,82.57,82.43,82.53,9200.0,82.53,82.57,82.43,82.53,9200.0
2014-02-19 13:05:00,82.53,82.66,82.42,82.61,10400.0,82.53,82.66,82.42,82.61,10400.0
2014-02-19 13:10:00,82.61,82.74,82.61,82.7,5400.0,82.61,82.74,82.61,82.7,5400.0
2014-02-19 13:15:00,82.74,82.85,82.73,82.79,5100.0,82.74,82.85,82.73,82.79,5100.0
2014-02-19 13:20:00,82.8,82.92,82.8,82.88,6800.0,82.8,82.92,82.8,82.88,6800.0
2014-02-19 13:25:00,82.87,82.9,82.85,82.85,7000.0,82.87,82.9,82.85,82.85,7000.0
2014-02-19 13:30:00,82.85,83.05,82.85,83.04,4600.0,82.85,83.05,82.85,83.04,4600.0
2014-02-19 13:35:00,83.06,83.06,82.97,83.02,5800.0,83.06,83.06,82.97,83.02,5800.0
2014-02-19 13:40:00,83.03,83.12,83.02,83.08,5700.0,83.03,83.12,83.02,83.08,5700.0
2014-02-19 13:45:00,83.03,83.09,83.03,83.09,3800.0,83.03,83.09,83.03,83.09,3800.0
2014-02-19 13:50:00,83.1,83.29,83.1,83.29,5000.0,83.1,83.29,83.1,83.29,5000.0
2014-02-19 13:55:00,83.27,83.29,83.15,83.21,8100.0,83.27,83.29,83.15,83.21,8100.0
2014-02-19 14:00:00,83.14,83.3,83.12,83.27,13800.0,83.14,83.3,83.12,83.27,13800.0
2014-02-19 14:05:00,83.28,83.51,83.26,83.48,6300.0,83.28,83.51,83.26,83.48,6300.0
2014-02-19 14:10:00,83.47,83.64,83.43,83.54,9600.0,83.47,83.64,83.43,83.54,9600.0
2014-02-19 14:15:00,83.54,83.66,83.47,83.57,12300.0,83.54,83.66,83.47,83.57,12300.0
2014-02-19 14:20:00,83.51,83.51,83.34,83.47,12900.0,83.51,83.51,83.34,83.47,12900.0
2014-02-19 14:25:00,83.45,83.59,83.28,83.59,7000.0,83.45,83.59,83.28,83.59,7000.0
2014-02-19 14:30:00,83.64,83.7,83.5,83.59,10900.0,83.64,83.7,83.5,83.59,10900.0
2014-02-19 14:35:00,83.59,83.68,83.57,83.58,4300.0,83.59,83.68,83.57,83.58,4300.0
2014-02-19 14:40:00,83.64,83.76,83.54,83.54,11200.0,83.64,83.76,83.54,83.54,11200.0
2014-02-19 14:45:00,83.55,83.6,83.47,83.59,10900.0,83.55,83.6,83.47,83.59,10900.0
2014-02-19 14:50:00,83.52,83.63,83.47,83.6,18600.0,83.52,83.63,83.47,83.6,18600.0
2014-02-19 14:55:00,83.56,83.6,83.33,83.38,11200.0,83.56,83.6,83.33,83.38,11200.0
2014-02-19 15:00:00,83.39,83.48,83.19,83.24,23600.0,83.39,83.48,83.19,83.24,23600.0
2014-02-19 15:05:00,83.24,83.3,83.17,83.26,8300.0,83.24,83.3,83.17,83.26,8300.0
2014-02-19 15:10:00,83.27,83.27,82.99,82.99,12100.0,83.27,83.27,82.99,82.99,12100.0
2014-02-19 15:15:00,83.01,83.09,82.78,82.83,10100.0,83.01,83.09,82.78,82.83,10100.0
2014-02-19 15:20:00,82.82,83.0,82.79,83.0,6700.0,82.82,83.0,82.79,83.0,6700.0
2014-02-19 15:25:00,82.96,83.0,82.6,82.63,26200.0,82.96,83.0,82.6,82.63,26200.0
2014-02-19 15:30:00,82.7,82.75,82.55,82.61,14900.0,82.7,82.75,82.55,82.61,14900.0
2014-02-19 15:35:00,82.58,82.65,82.48,82.56,13400.0,82.58,82.65,82.48,82.56,13400.0
2014-02-19 15:40:00,82.56,82.59,82.44,82.44,13600.0,82.56,82.59,82.44,82.44,13600.0
2014-02-19 15:45:00,82.5,82.54,82.4,82.52,19600.0,82.5,82.54,82.4,82.52,19600.0
2014-02-19 15:50:00,82.52,82.67,82.38,82.47,28500.0,82.52,82.67,82.38,82.47,28500.0
2014-02-19 15:55:00,82.45,82.62,82.42,82.6,38000.0,82.45,82.62,82.42,82.6,38000.0
2014-02-20 09:30:00,83.1,83.26,82.63,82.63,25900.0,83.1,83.26,82.63,82.63,25900.0
2014-02-20 09:35:00,82.69,82.73,82.38,82.38,6100.0,82.69,82.73,82.38,82.38,6100.0
2014-02-20 09:40:00,82.4,82.47,82.0,82.0,5000.0,82.4,82.47,82.0,82.0,5000.0
2014-02-20 09:45:00,82.13,82.35,81.86,81.93,9900.0,82.13,82.35,81.86,81.93,9900.0
2014-02-20 09:50:00,82.12,82.43,81.95,82.22,5000.0,82.12,82.43,81.95,82.22,5000.0
2014-02-20 09:55:00,82.39,82.39,82.05,82.37,8000.0,82.39,82.39,82.05,82.37,8000.0
2014-02-20 10:00:00,82.36,82.9,82.31,82.89,7300.0,82.36,82.9,82.31,82.89,7300.0
2014-02-20 10:05:00,82.94,82.94,82.47,82.57,9800.0,82.94,82.94,82.47,82.57,9800.0
2014-02-20 10:10:00,82.67,83.19,82.67,83.0,19300.0,82.67,83.19,82.67,83.0,19300.0
2014-02-20 10:15:00,83.12,83.13,82.67,82.88,16200.0,83.12,83.13,82.67,82.88,16200.0
2014-02-20 10:20:00,82.82,83.19,82.63,83.0,55400.0,82.82,83.19,82.63,83.0,55400.0
2014-02-20 10:25:00,82.97,83.06,82.78,82.81,40600.0,82.97,83.06,82.78,82.81,40600.0
2014-02-20 10:30:00,82.73,83.43,82.73,83.24,10900.0,82.73,83.43,82.73,83.24,10900.0
2014-02-20 10:35:00,83.26,83.26,83.14,83.19,5600.0,83.26,83.26,83.14,83.19,5600.0
2014-02-20 10:40:00,83.29,83.48,83.29,83.34,10900.0,83.29,83.48,83.29,83.34,10900.0
2014-02-20 10:45:00,83.34,83.35,83.16,83.26,10900.0,83.34,83.35,83.16,83.26,10900.0
2014-02-20 10:50:00,83.26,83.47,83.23,83.47,11900.0,83.26,83.47,83.23,83.47,11900.0
2014-02-20 10:55:00,83.5,83.64,83.2,83.53,38600.0,83.5,83.64,83.2,83.53,38600.0
2014-02-20 11:00:00,83.46,83.56,83.33,83.43,20800.0,83.46,83.56,83.33,83.43,20800.0
2014-02-20 11:05:00,83.5,83.57,83.47,83.47,3900.0,83.5,83.57,83.47,83.47,3900.0
2014-02-20 11:10:00,83.45,83.47,83.27,83.27,36200.0,83.45,83.47,83.27,83.27,36200.0
2014-02-20 11:15:00,83.22,83.34,83.16,83.34,4400.0,83.22,83.34,83.16,83.34,4400.0
2014-02-20 11:20:00,83.37,83.42,83.16,83.16,56700.0,83.37,83.42,83.16,83.16,56700.0
2014-02-20 11:25:00,83.16,83.28,83.12,83.27,6100.0,83.16,83.28,83.12,83.27,6100.0
2014-02-20 11:30:00,83.27,83.35,83.16,83.25,48700.0,83.27,83.35,83.16,83.25,48700.0
2014-02-20 11:35:00,83.29,83.43,83.2,83.21,17500.0,83.29,83.43,83.2,83.21,17500.0
2014-02-20 11:40:00,83.24,83.5,83.24,83.47,29300.0,83.24,83.5,83.24,83.47,29300.0
2014-02-20 11:45:00,83.49,83.74,83.49,83.67,12000.0,83.49,83.74,83.49,83.67,12000.0
2014-02-20 11:50:00,83.67,83.77,83.49,83.77,9000.0,83.67,83.77,83.49,83.77,9000.0
2014-02-20 11:55:00,83.78,83.9,83.75,83.77,26300.0,83.78,83.9,83.75,83.77,26300.0
2014-02-20 12:00:00,83.79,83.83,83.59,83.59,4500.0,83.79,83.83,83.59,83.59,4500.0
2014-02-20 12:05:00,83.63,83.77,83.6,83.65,3700.0,83.63,83.77,83.6,83.65,3700.0
2014-02-20 12:10:00,83.72,83.98,83.72,83.86,7300.0,83.72,83.98,83.72,83.86,7300.0
2014-02-20 12:15:00,83.81,84.17,83.8,84.05,8200.0,83.81,84.17,83.8,84.05,8200.0
2014-02-20 12:20:00,84.07,84.26,84.07,84.26,5500.0,84.07,84.26,84.07,84.26,5500.0
2014-02-20 12:25:00,84.25,84.3,84.09,84.19,15100.0,84.25,84.3,84.09,84.19,15100.0
2014-02-20 12:30:00,84.17,84.35,84.09,84.09,11200.0,84.17,84.35,84.09,84.09,11200.0
2014-02-20 12:35:00,84.07,84.13,83.98,84.0,9500.0,84.07,84.13,83.98,84.0,9500.0
2014-02-20 12:40:00,83.98,84.13,83.98,84.0,12300.0,83.98,84.13,83.98,84.0,12300.0
2014-02-20 12:45:00,84.03,84.09,83.98,84.02,3700.0,84.03,84.09,83.98,84.02,3700.0
2014-02-20 12:50:00,84.01,84.09,83.98,83.98,7000.0,84.01,84.09,83.98,83.98,7000.0
2014-02-20 12:55:00,83.99,84.16,83.98,84.05,13800.0,83.99,84.16,83.98,84.05,13800.0
2014-02-20 13:00:00,84.06,84.11,84.0,84.04,6000.0,84.06,84.11,84.0,84.04,6000.0
2014-02-20 13:05:00,84.06,84.12,84.02,84.05,8700.0,84.06,84.12,84.02,84.05,8700.0
2014-02-20 13:10:00,84.13,84.13,83.86,83.94,3500.0,84.13,84.13,83.86,83.94,3500.0
2014-02-20 13:15:00,83.97,84.02,83.93,84.02,11800.0,83.97,84.02,83.93,84.02,11800.0
2014-02-20 13:20:00,84.02,84.17,84.02,84.04,15800.0,84.02,84.17,84.02,84.04,15800.0
2014-02-20 13:25:00,84.04,84.08,83.95,84.0,12800.0,84.04,84.08,83.95,84.0,12800.0
2014-02-20 13:30:00,83.99,84.15,83.97,84.12,4300.0,83.99,84.15,83.97,84.12,4300.0
2014-02-20 13:35:00,83.98,84.05,83.98,83.98,3300.0,83.98,84.05,83.98,83.98,3300.0
2014-02-20 13:40:00,83.94,83.97,83.85,83.93,6200.0,83.94,83.97,83.85,83.93,6200.0
2014-02-20 13:45:00,83.88,83.94,83.81,83.92,4000.0,83.88,83.94,83.81,83.92,4000.0
2014-02-20 13:50:00,83.94,84.01,83.89,83.98,7900.0,83.94,84.01,83.89,83.98,7900.0
2014-02-20 13:55:00,83.98,84.0,83.93,83.94,13500.0,83.98,84.0,83.93,83.94,13500.0
2014-02-20 14:00:00,83.97,83.99,83.88,83.91,10600.0,83.97,83.99,83.88,83.91,10600.0
2014-02-20 14:05:00,83.89,84.03,83.89,84.02,4900.0,83.89,84.03,83.89,84.02,4900.0
2014-02-20 14:10:00,84.0,84.31,84.0,84.29,8000.0,84.0,84.31,84.0,84.29,8000.0
2014-02-20 14:15:00,84.3,84.46,84.28,84.32,14100.0,84.3,84.46,84.28,84.32,14100.0
2014-02-20 14:20:00,84.32,84.39,84.28,84.32,7900.0,84.32,84.39,84.28,84.32,7900.0
2014-02-20 14:25:00,84.35,84.35,84.21,84.24,6200.0,84.35,84.35,84.21,84.24,6200.0
2014-02-20 14:30:00,84.25,84.3,84.18,84.18,7800.0,84.25,84.3,84.18,84.18,7800.0
2014-02-20 14:35:00,84.19,84.19,84.08,84.1,9700.0,84.19,84.19,84.08,84.1,9700.0
2014-02-20 14:40:00,84.11,84.17,84.07,84.14,4600.0,84.11,84.17,84.07,84.14,4600.0
2014-02-20 14:45:00,84.16,84.2,84.07,84.16,8300.0,84.16,84.2,84.07,84.16,8300.0
2014-02-20 14:50:00,84.14,84.24,84.06,84.06,5100.0,84.14,84.24,84.06,84.06,5100.0
2014-02-20 14:55:00,84.1,84.23,83.97,84.12,11500.0,84.1,84.23,83.97,84.12,11500.0
2014-02-20 15:00:00,84.13,84.23,84.09,84.09,8100.0,84.13,84.23,84.09,84.09,8100.0
2014-02-20 15:05:00,84.11,84.24,84.09,84.2,5800.0,84.11,84.24,84.09,84.2,5800.0
2014-02-20 15:10:00,84.15,84.28,84.15,84.16,4600.0,84.15,84.28,84.15,84.16,4600.0
2014-02-20 15:15:00,84.18,84.25,84.14,84.14,6600.0,84.18,84.25,84.14,84.14,6600.0
2014-02-20 15:20:00,84.14,84.25,84.07,84.07,7300.0,84.14,84.25,84.07,84.07,7300.0
2014-02-20 15:25:00,84.08,84.18,84.06,84.13,6200.0,84.08,84.18,84.06,84.13,6200.0
2014-02-20 15:30:00,84.13,84.28,84.13,84.18,7500.0,84.13,84.28,84.13,84.18,7500.0
2014-02-20 15:35:00,84.17,84.17,84.06,84.06,14600.0,84.17,84.17,84.06,84.06,14600.0
2014-02-20 15:40:00,84.06,84.15,84.02,84.09,14400.0,84.06,84.15,84.02,84.09,14400.0
2014-02-20 15:45:00,84.1,84.22,84.1,84.18,17500.0,84.1,84.22,84.1,84.18,17500.0
2014-02-20 15:50:00,84.19,84.22,84.1,84.1,19000.0,84.19,84.22,84.1,84.1,19000.0
2014-02-20 15:55:00,84.14,84.22,84.01,84.01,48000.0,84.14,84.22,84.01,84.01,48000.0
2014-02-21 09:30:00,84.44,84.75,83.48,84.06,165300.0,84.44,84.75,83.48,84.06,165300.0
2014-02-21 09:35:00,84.08,84.27,83.57,83.88,16300.0,84.08,84.27,83.57,83.88,16300.0
2014-02-21 09:40:00,83.97,84.45,83.73,84.45,8800.0,83.97,84.45,83.73,84.45,8800.0
2014-02-21 09:45:00,84.45,85.12,84.45,85.12,15300.0,84.45,85.12,84.45,85.12,15300.0
2014-02-21 09:50:00,85.12,85.15,84.88,84.99,15400.0,85.12,85.15,84.88,84.99,15400.0
2014-02-21 09:55:00,84.97,85.09,84.84,85.09,10400.0,84.97,85.09,84.84,85.09,10400.0
2014-02-21 10:00:00,85.09,85.12,84.75,84.8,18400.0,85.09,85.12,84.75,84.8,18400.0
2014-02-21 10:05:00,84.79,85.19,84.79,85.16,15800.0,84.79,85.19,84.79,85.16,15800.0
2014-02-21 10:10:00,85.19,85.24,85.04,85.16,11200.0,85.19,85.24,85.04,85.16,11200.0
2014-02-21 10:15:00,85.21,85.68,85.21,85.61,32900.0,85.21,85.68,85.21,85.61,32900.0
2014-02-21 10:20:00,85.64,85.88,85.57,85.88,28900.0,85.64,85.88,85.57,85.88,28900.0
2014-02-21 10:25:00,85.87,85.95,85.78,85.8,13600.0,85.87,85.95,85.78,85.8,13600.0
2014-02-21 10:30:00,85.77,86.04,85.77,85.96,28700.0,85.77,86.04,85.77,85.96,28700.0
2014-02-21 10:35:00,86.02,86.1,85.96,86.1,38500.0,86.02,86.1,85.96,86.1,38500.0
2014-02-21 10:40:00,86.11,86.12,85.84,85.84,18200.0,86.11,86.12,85.84,85.84,18200.0
2014-02-21 10:45:00,85.8,85.93,85.65,85.81,16800.0,85.8,85.93,85.65,85.81,16800.0
2014-02-21 10:50:00,85.8,85.98,85.71,85.85,15200.0,85.8,85.98,85.71,85.85,15200.0
2014-02-21 10:55:00,85.85,85.96,85.79,85.88,7100.0,85.85,85.96,85.79,85.88,7100.0
2014-02-21 11:00:00,85.93,85.95,85.79,85.88,29800.0,85.93,85.95,85.79,85.88,29800.0
2014-02-21 11:05:00,85.87,85.91,85.54,85.58,29400.0,85.87,85.91,85.54,85.58,29400.0
2014-02-21 11:10:00,85.58,85.59,85.22,85.23,9800.0,85.58,85.59,85.22,85.23,9800.0
2014-02-21 11:15:00,85.21,85.38,85.21,85.37,9600.0,85.21,85.38,85.21,85.37,9600.0
2014-02-21 11:20:00,85.34,85.4,85.29,85.39,6400.0,85.34,85.4,85.29,85.39,6400.0
2014-02-21 11:25:00,85.33,85.39,85.16,85.16,14000.0,85.33,85.39,85.16,85.16,14000.0
2014-02-21 11:30:00,85.25,85.25,85.14,85.2,6900.0,85.25,85.25,85.14,85.2,6900.0
2014-02-21 11:35:00,85.2,85.37,85.15,85.37,12900.0,85.2,85.37,85.15,85.37,12900.0
2014-02-21 11:40:00,85.37,85.48,85.26,85.48,9700.0,85.37,85.48,85.26,85.48,9700.0
2014-02-21 11:45:00,85.51,85.86,85.44,85.83,37400.0,85.51,85.86,85.44,85.83,37400.0
2014-02-21 11:50:00,85.81,85.85,85.57,85.57,43000.0,85.81,85.85,85.57,85.57,43000.0
2014-02-21 11:55:00,85.56,85.57,85.21,85.21,10800.0,85.56,85.57,85.21,85.21,10800.0
2014-02-21 12:00:00,85.25,85.35,85.19,85.19,3300.0,85.25,85.35,85.19,85.19,3300.0
2014-02-21 12:05:00,85.19,85.27,85.1,85.27,8000.0,85.19,85.27,85.1,85.27,8000.0
2014-02-21 12:10:00,85.3,85.4,85.21,85.34,16800.0,85.3,85.4,85.21,85.34,16800.0
2014-02-21 12:15:00,85.31,85.49,85.24,85.49,6300.0,85.31,85.49,85.24,85.49,6300.0
2014-02-21 12:20:00,85.52,85.52,85.39,85.44,8800.0,85.52,85.52,85.39,85.44,8800.0
2014-02-21 12:25:00,85.41,85.43,85.26,85.28,7400.0,85.41,85.43,85.26,85.28,7400.0
2014-02-21 12:30:00,85.28,85.28,85.0,85.08,5900.0,85.28,85.28,85.0,85.08,5900.0
2014-02-21 12:35:00,85.05,85.05,84.94,85.0,7100.0,85.05,85.05,84.94,85.0,7100.0
2014-02-21 12:40:00,85.04,85.04,84.91,84.92,5000.0,85.04,85.04,84.91,84.92,5000.0
2014-02-21 12:45:00,84.89,84.89,84.61,84.67,6900.0,84.89,84.89,84.61,84.67,6900.0
2014-02-21 12:50:00,84.68,84.8,84.68,84.77,6800.0,84.68,84.8,84.68,84.77,6800.0
2014-02-21 12:55:00,84.79,84.79,84.7,84.72,4300.0,84.79,84.79,84.7,84.72,4300.0
2014-02-21 13:00:00,84.72,84.76,84.53,84.56,5300.0,84.72,84.76,84.53,84.56,5300.0
2014-02-21 13:05:00,84.56,84.7,84.46,84.59,24400.0,84.56,84.7,84.46,84.59,24400.0
2014-02-21 13:10:00,84.61,84.73,84.56,84.71,6100.0,84.61,84.73,84.56,84.71,6100.0
2014-02-21 13:15:00,84.7,84.75,84.58,84.66,9700.0,84.7,84.75,84.58,84.66,9700.0
2014-02-21 13:20:00,84.66,84.74,84.57,84.68,17500.0,84.66,84.74,84.57,84.68,17500.0
2014-02-21 13:25:00,84.69,84.73,84.4,84.5,11400.0,84.69,84.73,84.4,84.5,11400.0
2014-02-21 13:30:00,84.52,84.62,84.45,84.49,4400.0,84.52,84.62,84.45,84.49,4400.0
2014-02-21 13:35:00,84.43,84.43,84.22,84.28,11600.0,84.43,84.43,84.22,84.28,11600.0
2014-02-21 13:40:00,84.27,84.5,84.27,84.41,7300.0,84.27,84.5,84.27,84.41,7300.0
2014-02-21 13:45:00,84.41,84.46,84.39,84.42,6000.0,84.41,84.46,84.39,84.42,6000.0
2014-02-21 13:50:00,84.4,84.4,84.28,84.31,5300.0,84.4,84.4,84.28,84.31,5300.0
2014-02-21 13:55:00,84.36,84.45,84.21,84.25,17100.0,84.36,84.45,84.21,84.25,17100.0
2014-02-21 14:00:00,84.26,84.38,84.23,84.32,7500.0,84.26,84.38,84.23,84.32,7500.0
2014-02-21 14:05:00,84.31,84.39,84.27,84.27,3800.0,84.31,84.39,84.27,84.27,3800.0
2014-02-21 14:10:00,84.26,84.26,84.05,84.15,8200.0,84.26,84.26,84.05,84.15,8200.0
2014-02-21 14:15:00,84.11,84.13,83.93,83.93,23800.0,84.11,84.13,83.93,83.93,23800.0
2014-02-21 14:20:00,83.93,84.62,83.55,84.18,117500.0,83.93,84.62,83.55,84.18,117500.0
2014-02-21 14:25:00,84.19,84.26,84.11,84.23,4200.0,84.19,84.26,84.11,84.23,4200.0
2014-02-21 14:30:00,84.19,84.49,84.05,84.42,23200.0,84.19,84.49,84.05,84.42,23200.0
2014-02-21 14:35:00,84.41,84.45,84.25,84.34,10000.0,84.41,84.45,84.25,84.34,10000.0
2014-02-21 14:40:00,84.34,84.51,84.33,84.45,8000.0,84.34,84.51,84.33,84.45,8000.0
2014-02-21 14:45:00,84.45,84.52,84.34,84.4,4700.0,84.45,84.52,84.34,84.4,4700.0
2014-02-21 14:50:00,84.43,84.54,84.32,84.42,6200.0,84.43,84.54,84.32,84.42,6200.0
2014-02-21 14:55:00,84.51,85.21,84.48,84.87,136200.0,84.51,85.21,84.48,84.87,136200.0
2014-02-21 15:00:00,84.75,84.87,84.65,84.73,18300.0,84.75,84.87,84.65,84.73,18300.0
2014-02-21 15:05:00,84.74,84.83,84.63,84.82,20700.0,84.74,84.83,84.63,84.82,20700.0
2014-02-21 15:10:00,84.78,84.85,84.59,84.79,17800.0,84.78,84.85,84.59,84.79,17800.0
2014-02-21 15:15:00,84.78,85.07,84.7,84.81,33000.0,84.78,85.07,84.7,84.81,33000.0
2014-02-21 15:20:00,84.84,84.88,84.69,84.73,28000.0,84.84,84.88,84.69,84.73,28000.0
2014-02-21 15:25:00,84.72,84.89,84.72,84.83,12800.0,84.72,84.89,84.72,84.83,12800.0
2014-02-21 15:30:00,84.83,84.89,84.75,84.86,18500.0,84.83,84.89,84.75,84.86,18500.0
2014-02-21 15:35:00,84.85,85.02,84.73,84.91,32700.0,84.85,85.02,84.73,84.91,32700.0
2014-02-21 15:40:00,84.86,85.05,84.86,84.91,37300.0,84.86,85.05,84.86,84.91,37300.0
2014-02-21 15:45:00,84.95,85.05,84.91,84.97,43900.0,84.95,85.05,84.91,84.97,43900.0
2014-02-21 15:50:00,84.99,84.99,84.84,84.89,46400.0,84.99,84.99,84.84,84.89,46400.0
2014-02-21 15:55:00,84.9,84.91,84.71,84.81,85100.0,84.9,84.91,84.71,84.81,85100.0
2014-02-24 09:30:00,85.0,85.29,84.34,84.72,59900.0,85.0,85.29,84.34,84.72,59900.0
2014-02-24 09:35:00,84.7,85.0,84.4,84.92,19500.0,84.7,85.0,84.4,84.92,19500.0
2014-02-24 09:40:00,84.92,84.92,84.31,84.6,18600.0,84.92,84.92,84.31,84.6,18600.0
2014-02-24 09:45:00,84.6,85.05,84.32,84.52,22800.0,84.6,85.05,84.32,84.52,22800.0
2014-02-24 09:50:00,84.55,85.12,84.53,85.02,34500.0,84.55,85.12,84.53,85.02,34500.0
2014-02-24 09:55:00,85.09,85.09,84.33,84.38,20300.0,85.09,85.09,84.33,84.38,20300.0
2014-02-24 10:00:00,84.6,84.62,84.22,84.23,18600.0,84.6,84.62,84.22,84.23,18600.0
2014-02-24 10:05:00,84.22,84.5,84.1,84.32,21900.0,84.22,84.5,84.1,84.32,21900.0
2014-02-24 10:10:00,84.2,84.43,84.03,84.19,16400.0,84.2,84.43,84.03,84.19,16400.0
2014-02-24 10:15:00,84.13,84.28,83.94,84.2,45500.0,84.13,84.28,83.94,84.2,45500.0
2014-02-24 10:20:00,84.24,84.3,83.89,83.89,8600.0,84.24,84.3,83.89,83.89,8600.0
2014-02-24 10:25:00,83.99,84.16,83.84,83.98,14300.0,83.99,84.16,83.84,83.98,14300.0
2014-02-24 10:30:00,84.07,84.07,83.82,83.84,11000.0,84.07,84.07,83.82,83.84,11000.0
2014-02-24 10:35:00,83.83,84.47,83.76,84.28,38000.0,83.83,84.47,83.76,84.28,38000.0
2014-02-24 10:40:00,84.23,84.43,84.12,84.28,9300.0,84.23,84.43,84.12,84.28,9300.0
2014-02-24 10:45:00,84.35,84.67,84.3,84.48,23000.0,84.35,84.67,84.3,84.48,23000.0
2014-02-24 10:50:00,84.43,84.61,84.43,84.61,10700.0,84.43,84.61,84.43,84.61,10700.0
2014-02-24 10:55:00,84.58,84.63,84.35,84.43,13700.0,84.58,84.63,84.35,84.43,13700.0
2014-02-24 11:00:00,84.42,84.5,84.36,84.49,6000.0,84.42,84.5,84.36,84.49,6000.0
2014-02-24 11:05:00,84.39,84.46,84.24,84.24,6600.0,84.39,84.46,84.24,84.24,6600.0
2014-02-24 11:10:00,84.24,84.4,84.19,84.28,5700.0,84.24,84.4,84.19,84.28,5700.0
2014-02-24 11:15:00,84.28,84.33,84.06,84.06,5000.0,84.28,84.33,84.06,84.06,5000.0
2014-02-24 11:20:00,84.1,84.18,84.03,84.15,3300.0,84.1,84.18,84.03,84.15,3300.0
2014-02-24 11:25:00,84.15,84.2,83.99,83.99,6200.0,84.15,84.2,83.99,83.99,6200.0
2014-02-24 11:30:00,84.07,84.27,84.0,84.2,15600.0,84.07,84.27,84.0,84.2,15600.0
2014-02-24 11:35:00,84.18,84.22,84.06,84.07,13700.0,84.18,84.22,84.06,84.07,13700.0
2014-02-24 11:40:00,84.06,84.2,84.02,84.1,29000.0,84.06,84.2,84.02,84.1,29000.0
2014-02-24 11:45:00,84.1,84.18,84.09,84.11,6000.0,84.1,84.18,84.09,84.11,6000.0
2014-02-24 11:50:00,84.18,84.24,84.03,84.15,8900.0,84.18,84.24,84.03,84.15,8900.0
2014-02-24 11:55:00,84.15,84.18,83.99,84.05,10400.0,84.15,84.18,83.99,84.05,10400.0
2014-02-24 12:00:00,84.06,84.11,84.0,84.1,6400.0,84.06,84.11,84.0,84.1,6400.0
2014-02-24 12:05:00,84.08,84.26,84.08,84.23,10700.0,84.08,84.26,84.08,84.23,10700.0
2014-02-24 12:10:00,84.24,84.39,84.19,84.38,6400.0,84.24,84.39,84.19,84.38,6400.0
2014-02-24 12:15:00,84.37,84.38,84.3,84.34,4900.0,84.37,84.38,84.3,84.34,4900.0
2014-02-24 12:20:00,84.34,84.37,84.22,84.32,34900.0,84.34,84.37,84.22,84.32,34900.0
2014-02-24 12:25:00,84.32,84.37,84.32,84.35,7100.0,84.32,84.37,84.32,84.35,7100.0
2014-02-24 12:30:00,84.31,84.42,84.31,84.34,4500.0,84.31,84.42,84.31,84.34,4500.0
2014-02-24 12:35:00,84.37,84.4,84.23,84.3,4000.0,84.37,84.4,84.23,84.3,4000.0
2014-02-24 12:40:00,84.26,84.29,84.16,84.16,3400.0,84.26,84.29,84.16,84.16,3400.0
2014-02-24 12:45:00,84.16,84.42,84.16,84.42,6800.0,84.16,84.42,84.16,84.42,6800.0
2014-02-24 12:50:00,84.43,84.49,84.38,84.42,2200.0,84.43,84.49,84.38,84.42,2200.0
2014-02-24 12:55:00,84.43,84.5,84.29,84.29,4700.0,84.43,84.5,84.29,84.29,4700.0
2014-02-24 13:00:00,84.31,84.45,84.31,84.42,4100.0,84.31,84.45,84.31,84.42,4100.0
2014-02-24 13:05:00,84.44,84.45,84.32,84.34,2900.0,84.44,84.45,84.32,84.34,2900.0
2014-02-24 13:10:00,84.35,84.42,84.28,84.38,2700.0,84.35,84.42,84.28,84.38,2700.0
2014-02-24 13:15:00,84.42,84.48,84.42,84.45,6100.0,84.42,84.48,84.42,84.45,6100.0
2014-02-24 13:20:00,84.47,84.61,84.46,84.61,7400.0,84.47,84.61,84.46,84.61,7400.0
2014-02-24 13:25:00,84.62,84.64,84.53,84.57,5300.0,84.62,84.64,84.53,84.57,5300.0
2014-02-24 13:30:00,84.54,84.58,84.52,84.56,3000.0,84.54,84.58,84.52,84.56,3000.0
2014-02-24 13:35:00,84.55,84.55,84.46,84.46,2600.0,84.55,84.55,84.46,84.46,2600.0
2014-02-24 13:40:00,84.46,84.47,84.2,84.26,9600.0,84.46,84.47,84.2,84.26,9600.0
2014-02-24 13:45:00,84.22,84.3,84.16,84.26,4900.0,84.22,84.3,84.16,84.26,4900.0
2014-02-24 13:50:00,84.26,84.29,84.21,84.24,1100.0,84.26,84.29,84.21,84.24,1100.0
2014-02-24 13:55:00,84.3,84.49,84.26,84.47,4800.0,84.3,84.49,84.26,84.47,4800.0
2014-02-24 14:00:00,84.48,84.67,84.41,84.62,4900.0,84.48,84.67,84.41,84.62,4900.0
2014-02-24 14:05:00,84.63,84.63,84.48,84.55,5200.0,84.63,84.63,84.48,84.55,5200.0
2014-02-24 14:10:00,84.6,84.6,84.35,84.46,10300.0,84.6,84.6,84.35,84.46,10300.0
2014-02-24 14:15:00,84.46,84.5,84.32,84.39,4200.0,84.46,84.5,84.32,84.39,4200.0
2014-02-24 14:20:00,84.38,84.44,84.34,84.38,7500.0,84.38,84.44,84.34,84.38,7500.0
2014-02-24 14:25:00,84.39,84.46,84.39,84.43,5300.0,84.39,84.46,84.39,84.43,5300.0
2014-02-24 14:30:00,84.48,84.48,84.31,84.35,5000.0,84.48,84.48,84.31,84.35,5000.0
2014-02-24 14:35:00,84.35,84.38,84.3,84.34,6700.0,84.35,84.38,84.3,84.34,6700.0
2014-02-24 14:40:00,84.33,84.37,84.29,84.3,3900.0,84.33,84.37,84.29,84.3,3900.0
2014-02-24 14:45:00,84.3,84.38,84.3,84.31,3700.0,84.3,84.38,84.3,84.31,3700.0
2014-02-24 14:50:00,84.29,84.38,84.22,84.31,23300.0,84.29,84.38,84.22,84.31,23300.0
2014-02-24 14:55:00,84.31,84.32,84.01,84.01,6500.0,84.31,84.32,84.01,84.01,6500.0
2014-02-24 15:00:00,84.01,84.02,83.89,83.93,13000.0,84.01,84.02,83.89,83.93,13000.0
2014-02-24 15:05:00,83.93,83.94,83.79,83.81,11400.0,83.93,83.94,83.79,83.81,11400.0
2014-02-24 15:10:00,83.82,83.85,83.76,83.76,16800.0,83.82,83.85,83.76,83.76,16800.0
2014-02-24 15:15:00,83.79,83.93,83.79,83.89,7800.0,83.79,83.93,83.79,83.89,7800.0
2014-02-24 15:20:00,83.93,83.97,83.91,83.92,10400.0,83.93,83.97,83.91,83.92,10400.0
2014-02-24 15:25:00,83.92,83.98,83.77,83.78,12500.0,83.92,83.98,83.77,83.78,12500.0
2014-02-24 15:30:00,83.77,83.94,83.77,83.94,14300.0,83.77,83.94,83.77,83.94,14300.0
2014-02-24 15:35:00,83.95,84.06,83.87,84.04,17400.0,83.95,84.06,83.87,84.04,17400.0
2014-02-24 15:40:00,84.05,84.07,83.96,84.07,13500.0,84.05,84.07,83.96,84.07,13500.0
2014-02-24 15:45:00,84.04,84.14,83.97,84.12,25200.0,84.04,84.14,83.97,84.12,25200.0
2014-02-24 15:50:00,84.12,84.16,84.05,84.13,36800.0,84.12,84.16,84.05,84.13,36800.0
2014-02-24 15:55:00,84.16,84.16,83.93,83.94,62900.0,84.16,84.16,83.93,83.94,62900.0
2014-02-25 09:30:00,84.21,84.66,83.95,84.56,19300.0,84.21,84.66,83.95,84.56,19300.0
2014-02-25 09:35:00,84.56,84.92,84.33,84.67,3500.0,84.56,84.92,84.33,84.67,3500.0
2014-02-25 09:40:00,84.75,84.89,84.44,84.74,13000.0,84.75,84.89,84.44,84.74,13000.0
2014-02-25 09:45:00,84.61,84.68,84.25,84.63,28100.0,84.61,84.68,84.25,84.63,28100.0
2014-02-25 09:50:00,84.6,84.63,84.24,84.37,8000.0,84.6,84.63,84.24,84.37,8000.0
2014-02-25 09:55:00,84.49,84.72,84.36,84.71,41900.0,84.49,84.72,84.36,84.71,41900.0
2014-02-25 10:00:00,84.59,84.59,83.65,83.8,31700.0,84.59,84.59,83.65,83.8,31700.0
2014-02-25 10:05:00,83.79,83.85,83.64,83.73,9200.0,83.79,83.85,83.64,83.73,9200.0
2014-02-25 10:10:00,83.71,84.11,83.57,84.03,65000.0,83.71,84.11,83.57,84.03,65000.0
2014-02-25 10:15:00,84.07,84.37,84.07,84.37,4300.0,84.07,84.37,84.07,84.37,4300.0
2014-02-25 10:20:00,84.46,84.77,84.45,84.52,8600.0,84.46,84.77,84.45,84.52,8600.0
2014-02-25 10:25:00,84.43,84.56,84.23,84.31,14000.0,84.43,84.56,84.23,84.31,14000.0
2014-02-25 10:30:00,84.34,84.65,84.31,84.6,25300.0,84.34,84.65,84.31,84.6,25300.0
2014-02-25 10:35:00,84.6,85.0,84.6,84.92,9200.0,84.6,85.0,84.6,84.92,9200.0
2014-02-25 10:40:00,84.95,84.97,84.78,84.78,6100.0,84.95,84.97,84.78,84.78,6100.0
2014-02-25 10:45:00,84.8,84.98,84.78,84.92,29100.0,84.8,84.98,84.78,84.92,29100.0
2014-02-25 10:50:00,84.91,85.23,84.91,85.19,16700.0,84.91,85.23,84.91,85.19,16700.0
2014-02-25 10:55:00,85.24,85.3,85.15,85.23,11600.0,85.24,85.3,85.15,85.23,11600.0
2014-02-25 11:00:00,85.21,85.3,85.12,85.29,27100.0,85.21,85.3,85.12,85.29,27100.0
2014-02-25 11:05:00,85.24,85.25,85.06,85.06,3800.0,85.24,85.25,85.06,85.06,3800.0
2014-02-25 11:10:00,85.1,85.47,85.07,85.44,8700.0,85.1,85.47,85.07,85.44,8700.0
2014-02-25 11:15:00,85.4,85.58,85.36,85.53,8900.0,85.4,85.58,85.36,85.53,8900.0
2014-02-25 11:20:00,85.53,85.8,85.51,85.73,10500.0,85.53,85.8,85.51,85.73,10500.0
2014-02-25 11:25:00,85.71,85.82,85.66,85.82,10800.0,85.71,85.82,85.66,85.82,10800.0
2014-02-25 11:30:00,85.79,85.98,85.74,85.85,29600.0,85.79,85.98,85.74,85.85,29600.0
2014-02-25 11:35:00,85.85,85.96,85.7,85.77,13200.0,85.85,85.96,85.7,85.77,13200.0
2014-02-25 11:40:00,85.73,85.73,85.47,85.47,8400.0,85.73,85.73,85.47,85.47,8400.0
2014-02-25 11:45:00,85.45,85.6,85.44,85.48,8400.0,85.45,85.6,85.44,85.48,8400.0
2014-02-25 11:50:00,85.48,85.51,85.14,85.2,17900.0,85.48,85.51,85.14,85.2,17900.0
2014-02-25 11:55:00,85.2,85.28,85.19,85.28,8500.0,85.2,85.28,85.19,85.28,8500.0
2014-02-25 12:00:00,85.3,85.31,85.19,85.27,7800.0,85.3,85.31,85.19,85.27,7800.0
2014-02-25 12:05:00,85.23,85.33,85.18,85.23,6100.0,85.23,85.33,85.18,85.23,6100.0
2014-02-25 12:10:00,85.26,85.37,85.26,85.29,13000.0,85.26,85.37,85.26,85.29,13000.0
2014-02-25 12:15:00,85.3,85.3,85.19,85.19,4900.0,85.3,85.3,85.19,85.19,4900.0
2014-02-25 12:20:00,85.19,85.23,85.09,85.23,13000.0,85.19,85.23,85.09,85.23,13000.0
2014-02-25 12:25:00,85.21,85.33,85.21,85.32,2500.0,85.21,85.33,85.21,85.32,2500.0
2014-02-25 12:30:00,85.29,85.29,85.17,85.22,5600.0,85.29,85.29,85.17,85.22,5600.0
2014-02-25 12:35:00,85.23,85.35,85.23,85.35,3300.0,85.23,85.35,85.23,85.35,3300.0
2014-02-25 12:40:00,85.31,85.32,85.19,85.21,4000.0,85.31,85.32,85.19,85.21,4000.0
2014-02-25 12:45:00,85.22,85.29,85.22,85.25,2000.0,85.22,85.29,85.22,85.25,2000.0
2014-02-25 12:50:00,85.25,85.31,85.24,85.24,4000.0,85.25,85.31,85.24,85.24,4000.0
2014-02-25 12:55:00,85.22,85.37,85.2,85.35,22300.0,85.22,85.37,85.2,85.35,22300.0
2014-02-25 13:00:00,85.35,85.46,85.25,85.38,23900.0,85.35,85.46,85.25,85.38,23900.0
2014-02-25 13:05:00,85.37,85.51,85.29,85.46,9600.0,85.37,85.51,85.29,85.46,9600.0
2014-02-25 13:10:00,85.52,85.52,85.24,85.24,12000.0,85.52,85.52,85.24,85.24,12000.0
2014-02-25 13:15:00,85.22,85.23,85.05,85.07,18200.0,85.22,85.23,85.05,85.07,18200.0
2014-02-25 13:20:00,85.09,85.09,84.82,84.88,9500.0,85.09,85.09,84.82,84.88,9500.0
2014-02-25 13:25:00,84.86,84.9,84.77,84.88,3500.0,84.86,84.9,84.77,84.88,3500.0
2014-02-25 13:30:00,84.87,84.87,84.69,84.82,6500.0,84.87,84.87,84.69,84.82,6500.0
2014-02-25 13:35:00,84.79,84.87,84.56,84.59,3800.0,84.79,84.87,84.56,84.59,3800.0
2014-02-25 13:40:00,84.57,84.66,84.57,84.57,4700.0,84.57,84.66,84.57,84.57,4700.0
2014-02-25 13:45:00,84.56,84.68,84.53,84.54,11100.0,84.56,84.68,84.53,84.54,11100.0
2014-02-25 13:50:00,84.52,84.61,84.52,84.56,3900.0,84.52,84.61,84.52,84.56,3900.0
2014-02-25 13:55:00,84.54,84.55,84.45,84.45,1800.0,84.54,84.55,84.45,84.45,1800.0
2014-02-25 14:00:00,84.45,84.63,84.42,84.48,14500.0,84.45,84.63,84.42,84.48,14500.0
2014-02-25 14:05:00,84.4,84.68,84.36,84.65,11400.0,84.4,84.68,84.36,84.65,11400.0
2014-02-25 14:10:00,84.6,84.69,84.55,84.65,8500.0,84.6,84.69,84.55,84.65,8500.0
2014-02-25 14:15:00,84.71,84.82,84.68,84.82,5400.0,84.71,84.82,84.68,84.82,5400.0
2014-02-25 14:20:00,84.74,84.85,84.65,84.65,6400.0,84.74,84.85,84.65,84.65,6400.0
2014-02-25 14:25:00,84.65,84.85,84.65,84.82,6600.0,84.65,84.85,84.65,84.82,6600.0
2014-02-25 14:30:00,84.86,84.87,84.78,84.78,1600.0,84.86,84.87,84.78,84.78,1600.0
2014-02-25 14:35:00,84.84,84.92,84.76,84.79,14500.0,84.84,84.92,84.76,84.79,14500.0
2014-02-25 14:40:00,84.78,84.97,84.78,84.97,15300.0,84.78,84.97,84.78,84.97,15300.0
2014-02-25 14:45:00,84.95,85.12,84.95,85.01,5700.0,84.95,85.12,84.95,85.01,5700.0
2014-02-25 14:50:00,85.0,85.0,84.85,84.95,14500.0,85.0,85.0,84.85,84.95,14500.0
2014-02-25 14:55:00,84.94,85.08,84.88,84.88,20700.0,84.94,85.08,84.88,84.88,20700.0
2014-02-25 15:00:00,84.85,84.97,84.84,84.92,3700.0,84.85,84.97,84.84,84.92,3700.0
2014-02-25 15:05:00,84.92,84.94,84.85,84.91,14200.0,84.92,84.94,84.85,84.91,14200.0
2014-02-25 15:10:00,84.9,84.9,84.74,84.81,6700.0,84.9,84.9,84.74,84.81,6700.0
2014-02-25 15:15:00,84.75,84.87,84.59,84.62,12900.0,84.75,84.87,84.59,84.62,12900.0
2014-02-25 15:20:00,84.59,84.59,84.49,84.51,11200.0,84.59,84.59,84.49,84.51,11200.0
2014-02-25 15:25:00,84.53,84.53,84.37,84.44,11300.0,84.53,84.53,84.37,84.44,11300.0
2014-02-25 15:30:00,84.44,84.61,84.4,84.57,16200.0,84.44,84.61,84.4,84.57,16200.0
2014-02-25 15:35:00,84.54,84.64,84.49,84.6,16800.0,84.54,84.64,84.49,84.6,16800.0
2014-02-25 15:40:00,84.6,84.66,84.46,84.46,13600.0,84.6,84.66,84.46,84.46,13600.0
2014-02-25 15:45:00,84.56,84.62,84.39,84.47,41800.0,84.56,84.62,84.39,84.47,41800.0
2014-02-25 15:50:00,84.48,84.54,84.32,84.37,44300.0,84.48,84.54,84.32,84.37,44300.0
2014-02-25 15:55:00,84.34,84.68,84.34,84.62,57000.0,84.34,84.68,84.34,84.62,57000.0
2014-02-26 09:30:00,84.63,85.22,84.45,84.54,25200.0,84.63,85.22,84.45,84.54,25200.0
2014-02-26 09:35:00,84.41,84.83,84.33,84.49,70200.0,84.41,84.83,84.33,84.49,70200.0
2014-02-26 09:40:00,84.67,84.94,84.59,84.83,17000.0,84.67,84.94,84.59,84.83,17000.0
2014-02-26 09:45:00,84.84,84.85,84.43,84.43,8100.0,84.84,84.85,84.43,84.43,8100.0
2014-02-26 09:50:00,84.32,84.39,83.52,83.52,3500.0,84.32,84.39,83.52,83.52,3500.0
2014-02-26 09:55:00,83.52,84.26,83.52,84.1,9700.0,83.52,84.26,83.52,84.1,9700.0
2014-02-26 10:00:00,84.22,84.6,84.12,84.33,46200.0,84.22,84.6,84.12,84.33,46200.0
2014-02-26 10:05:00,84.34,84.5,84.16,84.16,2900.0,84.34,84.5,84.16,84.16,2900.0
2014-02-26 10:10:00,84.11,84.11,83.84,83.9,6400.0,84.11,84.11,83.84,83.9,6400.0
2014-02-26 10:15:00,83.84,83.95,83.63,83.69,8800.0,83.84,83.95,83.63,83.69,8800.0
2014-02-26 10:20:00,83.75,84.04,83.69,83.92,7100.0,83.75,84.04,83.69,83.92,7100.0
2014-02-26 10:25:00,83.96,84.05,83.94,84.05,1300.0,83.96,84.05,83.94,84.05,1300.0
2014-02-26 10:30:00,84.0,84.52,83.89,84.43,29000.0,84.0,84.52,83.89,84.43,29000.0
2014-02-26 10:35:00,84.41,84.58,84.37,84.37,23600.0,84.41,84.58,84.37,84.37,23600.0
2014-02-26 10:40:00,84.37,84.37,84.29,84.29,3200.0,84.37,84.37,84.29,84.29,3200.0
2014-02-26 10:45:00,84.3,84.36,84.28,84.3,3300.0,84.3,84.36,84.28,84.3,3300.0
2014-02-26 10:50:00,84.27,84.48,84.26,84.31,24800.0,84.27,84.48,84.26,84.31,24800.0
2014-02-26 10:55:00,84.35,84.35,84.07,84.29,24000.0,84.35,84.35,84.07,84.29,24000.0
2014-02-26 11:00:00,84.29,84.29,84.13,84.13,3000.0,84.29,84.29,84.13,84.13,3000.0
2014-02-26 11:05:00,84.09,84.11,83.99,83.99,3900.0,84.09,84.11,83.99,83.99,3900.0
2014-02-26 11:10:00,83.94,84.23,83.94,84.2,21500.0,83.94,84.23,83.94,84.2,21500.0
2014-02-26 11:15:00,84.21,84.25,84.15,84.22,37200.0,84.21,84.25,84.15,84.22,37200.0
2014-02-26 11:20:00,84.2,84.3,84.2,84.25,7600.0,84.2,84.3,84.2,84.25,7600.0
2014-02-26 11:25:00,84.24,84.24,84.1,84.19,4000.0,84.24,84.24,84.1,84.19,4000.0
2014-02-26 11:30:00,84.2,84.24,83.96,84.09,8400.0,84.2,84.24,83.96,84.09,8400.0
2014-02-26 11:35:00,84.09,84.2,84.09,84.19,2400.0,84.09,84.2,84.09,84.19,2400.0
2014-02-26 11:40:00,84.18,84.18,84.06,84.1,6400.0,84.18,84.18,84.06,84.1,6400.0
2014-02-26 11:45:00,84.07,84.07,83.89,83.93,4800.0,84.07,84.07,83.89,83.93,4800.0
2014-02-26 11:50:00,83.91,83.98,83.89,83.9,3100.0,83.91,83.98,83.89,83.9,3100.0
2014-02-26 11:55:00,83.9,83.94,83.84,83.84,5400.0,83.9,83.94,83.84,83.84,5400.0
2014-02-26 12:00:00,83.82,83.9,83.81,83.84,7800.0,83.82,83.9,83.81,83.84,7800.0
2014-02-26 12:05:00,83.89,83.92,83.89,83.91,2300.0,83.89,83.92,83.89,83.91,2300.0
2014-02-26 12:10:00,83.93,83.99,83.9,83.92,4800.0,83.93,83.99,83.9,83.92,4800.0
2014-02-26 12:15:00,83.93,83.97,83.9,83.94,3800.0,83.93,83.97,83.9,83.94,3800.0
2014-02-26 12:20:00,83.9,83.95,83.88,83.88,3900.0,83.9,83.95,83.88,83.88,3900.0
2014-02-26 12:25:00,83.93,84.0,83.81,84.0,26800.0,83.93,84.0,83.81,84.0,26800.0
2014-02-26 12:30:00,83.96,84.14,83.95,84.14,4700.0,83.96,84.14,83.95,84.14,4700.0
2014-02-26 12:35:00,84.07,84.07,83.94,83.94,2400.0,84.07,84.07,83.94,83.94,2400.0
2014-02-26 12:40:00,83.98,83.98,83.82,83.85,3800.0,83.98,83.98,83.82,83.85,3800.0
2014-02-26 12:45:00,83.86,83.89,83.86,83.86,1200.0,83.86,83.89,83.86,83.86,1200.0
2014-02-26 12:50:00,83.86,83.98,83.86,83.96,6800.0,83.86,83.98,83.86,83.96,6800.0
2014-02-26 12:55:00,83.95,83.95,83.91,83.92,10900.0,83.95,83.95,83.91,83.92,10900.0
2014-02-26 13:00:00,83.93,83.99,83.8,83.83,23500.0,83.93,83.99,83.8,83.83,23500.0
2014-02-26 13:05:00,83.84,84.02,83.84,84.0,4800.0,83.84,84.02,83.84,84.0,4800.0
2014-02-26 13:10:00,84.0,84.09,83.93,84.05,18600.0,84.0,84.09,83.93,84.05,18600.0
2014-02-26 13:15:00,84.08,84.11,84.01,84.01,4700.0,84.08,84.11,84.01,84.01,4700.0
2014-02-26 13:20:00,84.05,84.09,83.99,84.09,3300.0,84.05,84.09,83.99,84.09,3300.0
2014-02-26 13:25:00,84.11,84.18,84.08,84.15,1600.0,84.11,84.18,84.08,84.15,1600.0
2014-02-26 13:30:00,84.16,84.25,84.14,84.14,3900.0,84.16,84.25,84.14,84.14,3900.0
2014-02-26 13:35:00,84.15,84.17,84.12,84.14,2300.0,84.15,84.17,84.12,84.14,2300.0
2014-02-26 13:40:00,84.18,84.2,84.11,84.2,3700.0,84.18,84.2,84.11,84.2,3700.0
2014-02-26 13:45:00,84.16,84.2,84.0,84.02,3000.0,84.16,84.2,84.0,84.02,3000.0
2014-02-26 13:50:00,84.0,84.0,83.94,83.94,5900.0,84.0,84.0,83.94,83.94,5900.0
2014-02-26 13:55:00,83.94,83.98,83.93,83.97,8500.0,83.94,83.98,83.93,83.97,8500.0
2014-02-26 14:00:00,83.94,83.98,83.93,83.98,5500.0,83.94,83.98,83.93,83.98,5500.0
2014-02-26 14:05:00,83.94,83.97,83.92,83.94,29500.0,83.94,83.97,83.92,83.94,29500.0
2014-02-26 14:10:00,83.94,83.96,83.88,83.88,14700.0,83.94,83.96,83.88,83.88,14700.0
2014-02-26 14:15:00,83.87,83.93,83.71,83.71,15400.0,83.87,83.93,83.71,83.71,15400.0
2014-02-26 14:20:00,83.7,83.79,83.64,83.78,3700.0,83.7,83.79,83.64,83.78,3700.0
2014-02-26 14:25:00,83.74,83.83,83.7,83.74,16700.0,83.74,83.83,83.7,83.74,16700.0
2014-02-26 14:30:00,83.74,83.96,83.71,83.74,11300.0,83.74,83.96,83.71,83.74,11300.0
2014-02-26 14:35:00,83.75,83.8,83.7,83.74,5600.0,83.75,83.8,83.7,83.74,5600.0
2014-02-26 14:40:00,83.73,83.8,83.67,83.73,10100.0,83.73,83.8,83.67,83.73,10100.0
2014-02-26 14:45:00,83.76,83.77,83.52,83.6,9500.0,83.76,83.77,83.52,83.6,9500.0
2014-02-26 14:50:00,83.67,83.71,83.57,83.63,9700.0,83.67,83.71,83.57,83.63,9700.0
2014-02-26 14:55:00,83.61,83.7,83.45,83.64,26100.0,83.61,83.7,83.45,83.64,26100.0
2014-02-26 15:00:00,83.66,83.72,83.59,83.72,6700.0,83.66,83.72,83.59,83.72,6700.0
2014-02-26 15:05:00,83.74,83.77,83.58,83.61,7800.0,83.74,83.77,83.58,83.61,7800.0
2014-02-26 15:10:00,83.57,83.66,83.5,83.63,7800.0,83.57,83.66,83.5,83.63,7800.0
2014-02-26 15:15:00,83.55,83.83,83.55,83.64,9400.0,83.55,83.83,83.55,83.64,9400.0
2014-02-26 15:20:00,83.65,83.78,83.64,83.78,4500.0,83.65,83.78,83.64,83.78,4500.0
2014-02-26 15:25:00,83.77,83.79,83.67,83.74,5500.0,83.77,83.79,83.67,83.74,5500.0
2014-02-26 15:30:00,83.81,83.97,83.81,83.97,16000.0,83.81,83.97,83.81,83.97,16000.0
2014-02-26 15:35:00,83.92,84.09,83.88,84.09,8900.0,83.92,84.09,83.88,84.09,8900.0
2014-02-26 15:40:00,84.08,84.15,84.04,84.08,13900.0,84.08,84.15,84.04,84.08,13900.0
2014-02-26 15:45:00,84.09,84.24,83.96,84.02,28200.0,84.09,84.24,83.96,84.02,28200.0
2014-02-26 15:50:00,83.96,84.11,83.92,83.98,32600.0,83.96,84.11,83.92,83.98,32600.0
2014-02-26 15:55:00,83.98,84.12,83.92,83.97,42500.0,83.98,84.12,83.92,83.97,42500.0
2014-02-27 09:30:00,84.24,84.39,83.87,83.87,19300.0,84.24,84.39,83.87,83.87,19300.0
2014-02-27 09:35:00,83.87,84.28,83.87,84.18,5600.0,83.87,84.28,83.87,84.18,5600.0
2014-02-27 09:40:00,84.17,84.5,84.17,84.39,35900.0,84.17,84.5,84.17,84.39,35900.0
2014-02-27 09:45:00,84.3,84.57,84.3,84.31,6700.0,84.3,84.57,84.3,84.31,6700.0
2014-02-27 09:50:00,84.31,84.34,84.11,84.27,19400.0,84.31,84.34,84.11,84.27,19400.0
2014-02-27 09:55:00,84.23,84.34,83.97,84.29,10900.0,84.23,84.34,83.97,84.29,10900.0
2014-02-27 10:00:00,84.23,84.23,83.91,84.04,6600.0,84.23,84.23,83.91,84.04,6600.0
2014-02-27 10:05:00,84.01,84.01,83.76,83.77,3000.0,84.01,84.01,83.76,83.77,3000.0
2014-02-27 10:10:00,83.78,84.0,83.65,83.65,8700.0,83.78,84.0,83.65,83.65,8700.0
2014-02-27 10:15:00,83.6,83.63,83.44,83.56,8800.0,83.6,83.63,83.44,83.56,8800.0
2014-02-27 10:20:00,83.45,83.96,83.35,83.96,23000.0,83.45,83.96,83.35,83.96,23000.0
2014-02-27 10:25:00,83.97,84.0,83.68,83.75,8700.0,83.97,84.0,83.68,83.75,8700.0
2014-02-27 10:30:00,83.75,84.23,83.75,84.15,7000.0,83.75,84.23,83.75,84.15,7000.0
2014-02-27 10:35:00,84.16,84.28,84.03,84.1,6000.0,84.16,84.28,84.03,84.1,6000.0
2014-02-27 10:40:00,84.1,84.18,84.0,84.02,10700.0,84.1,84.18,84.0,84.02,10700.0
2014-02-27 10:45:00,84.02,84.18,83.93,83.99,27900.0,84.02,84.18,83.93,83.99,27900.0
2014-02-27 10:50:00,84.01,84.2,83.79,83.79,37800.0,84.01,84.2,83.79,83.79,37800.0
2014-02-27 10:55:00,83.79,83.89,83.73,83.82,17300.0,83.79,83.89,83.73,83.82,17300.0
2014-02-27 11:00:00,83.84,83.88,83.54,83.55,30700.0,83.84,83.88,83.54,83.55,30700.0
2014-02-27 11:05:00,83.55,83.61,83.29,83.35,15500.0,83.55,83.61,83.29,83.35,15500.0
2014-02-27 11:10:00,83.36,83.42,83.28,83.34,13900.0,83.36,83.42,83.28,83.34,13900.0
2014-02-27 11:15:00,83.4,83.48,83.33,83.48,7900.0,83.4,83.48,83.33,83.48,7900.0
2014-02-27 11:20:00,83.51,83.58,83.42,83.58,18100.0,83.51,83.58,83.42,83.58,18100.0
2014-02-27 11:25:00,83.56,83.61,83.47,83.57,5800.0,83.56,83.61,83.47,83.57,5800.0
2014-02-27 11:30:00,83.54,83.59,83.42,83.43,2700.0,83.54,83.59,83.42,83.43,2700.0
2014-02-27 11:35:00,83.44,83.47,83.36,83.41,8100.0,83.44,83.47,83.36,83.41,8100.0
2014-02-27 11:40:00,83.37,83.51,83.36,83.5,13900.0,83.37,83.51,83.36,83.5,13900.0
2014-02-27 11:45:00,83.48,83.48,83.33,83.34,3900.0,83.48,83.48,83.33,83.34,3900.0
2014-02-27 11:50:00,83.35,83.43,83.33,83.38,4000.0,83.35,83.43,83.33,83.38,4000.0
2014-02-27 11:55:00,83.34,83.5,83.34,83.48,7200.0,83.34,83.5,83.34,83.48,7200.0
2014-02-27 12:00:00,83.52,83.53,83.4,83.4,4400.0,83.52,83.53,83.4,83.4,4400.0
2014-02-27 12:05:00,83.36,83.37,83.19,83.22,23400.0,83.36,83.37,83.19,83.22,23400.0
2014-02-27 12:10:00,83.25,83.37,83.25,83.34,9600.0,83.25,83.37,83.25,83.34,9600.0
2014-02-27 12:15:00,83.32,83.37,83.29,83.29,13700.0,83.32,83.37,83.29,83.29,13700.0
2014-02-27 12:20:00,83.35,83.38,83.24,83.36,9300.0,83.35,83.38,83.24,83.36,9300.0
2014-02-27 12:25:00,83.35,83.35,83.21,83.21,6300.0,83.35,83.35,83.21,83.21,6300.0
2014-02-27 12:30:00,83.17,83.19,83.02,83.05,17400.0,83.17,83.19,83.02,83.05,17400.0
2014-02-27 12:35:00,83.05,83.06,82.93,82.97,11200.0,83.05,83.06,82.93,82.97,11200.0
2014-02-27 12:40:00,82.95,82.98,82.84,82.95,8400.0,82.95,82.98,82.84,82.95,8400.0
2014-02-27 12:45:00,82.9,82.9,82.7,82.7,12600.0,82.9,82.9,82.7,82.7,12600.0
2014-02-27 12:50:00,82.72,82.76,82.48,82.62,29200.0,82.72,82.76,82.48,82.62,29200.0
2014-02-27 12:55:00,82.62,82.62,82.47,82.47,7400.0,82.62,82.62,82.47,82.47,7400.0
2014-02-27 13:00:00,82.49,82.59,82.39,82.59,7500.0,82.49,82.59,82.39,82.59,7500.0
2014-02-27 13:05:00,82.56,82.68,82.55,82.66,18100.0,82.56,82.68,82.55,82.66,18100.0
2014-02-27 13:10:00,82.68,82.94,82.6,82.94,10800.0,82.68,82.94,82.6,82.94,10800.0
2014-02-27 13:15:00,82.93,83.1,82.9,83.09,15900.0,82.93,83.1,82.9,83.09,15900.0
2014-02-27 13:20:00,83.09,83.34,83.08,83.34,19500.0,83.09,83.34,83.08,83.34,19500.0
2014-02-27 13:25:00,83.3,83.51,83.3,83.4,26200.0,83.3,83.51,83.3,83.4,26200.0
2014-02-27 13:30:00,83.38,83.38,83.26,83.28,15200.0,83.38,83.38,83.26,83.28,15200.0
2014-02-27 13:35:00,83.26,83.49,83.18,83.33,26500.0,83.26,83.49,83.18,83.33,26500.0
2014-02-27 13:40:00,83.38,83.39,83.21,83.26,13600.0,83.38,83.39,83.21,83.26,13600.0
2014-02-27 13:45:00,83.27,83.37,83.18,83.18,10700.0,83.27,83.37,83.18,83.18,10700.0
2014-02-27 13:50:00,83.19,83.34,83.13,83.16,29500.0,83.19,83.34,83.13,83.16,29500.0
2014-02-27 13:55:00,83.13,83.24,83.13,83.16,19900.0,83.13,83.24,83.13,83.16,19900.0
2014-02-27 14:00:00,83.16,83.33,83.13,83.15,33200.0,83.16,83.33,83.13,83.15,33200.0
2014-02-27 14:05:00,83.13,83.21,83.09,83.19,8900.0,83.13,83.21,83.09,83.19,8900.0
2014-02-27 14:10:00,83.19,83.26,83.14,83.25,10800.0,83.19,83.26,83.14,83.25,10800.0
2014-02-27 14:15:00,83.23,83.23,82.73,82.76,20600.0,83.23,83.23,82.73,82.76,20600.0
2014-02-27 14:20:00,82.79,82.83,82.62,82.62,19400.0,82.79,82.83,82.62,82.62,19400.0
2014-02-27 14:25:00,82.63,82.64,82.54,82.56,10000.0,82.63,82.64,82.54,82.56,10000.0
2014-02-27 14:30:00,82.54,82.68,82.54,82.65,8700.0,82.54,82.68,82.54,82.65,8700.0
2014-02-27 14:35:00,82.7,82.71,82.63,82.65,8500.0,82.7,82.71,82.63,82.65,8500.0
2014-02-27 14:40:00,82.64,82.68,82.51,82.53,10300.0,82.64,82.68,82.51,82.53,10300.0
2014-02-27 14:45:00,82.54,82.63,82.54,82.57,7000.0,82.54,82.63,82.54,82.57,7000.0
2014-02-27 14:50:00,82.6,82.69,82.52,82.67,13000.0,82.6,82.69,82.52,82.67,13000.0
2014-02-27 14:55:00,82.68,82.69,82.56,82.62,8700.0,82.68,82.69,82.56,82.62,8700.0
2014-02-27 15:00:00,82.57,82.61,82.5,82.53,16700.0,82.57,82.61,82.5,82.53,16700.0
2014-02-27 15:05:00,82.53,82.63,82.53,82.61,9000.0,82.53,82.63,82.53,82.61,9000.0
2014-02-27 15:10:00,82.6,82.73,82.55,82.7,14000.0,82.6,82.73,82.55,82.7,14000.0
2014-02-27 15:15:00,82.75,82.89,82.73,82.78,8700.0,82.75,82.89,82.73,82.78,8700.0
2014-02-27 15:20:00,82.77,82.85,82.73,82.75,8700.0,82.77,82.85,82.73,82.75,8700.0
2014-02-27 15:25:00,82.77,82.87,82.74,82.8,13800.0,82.77,82.87,82.74,82.8,13800.0
2014-02-27 15:30:00,82.8,82.98,82.78,82.89,16300.0,82.8,82.98,82.78,82.89,16300.0
2014-02-27 15:35:00,82.89,83.06,82.87,82.89,18300.0,82.89,83.06,82.87,82.89,18300.0
2014-02-27 15:40:00,82.9,83.01,82.88,83.0,12400.0,82.9,83.01,82.88,83.0,12400.0
2014-02-27 15:45:00,82.99,82.99,82.79,82.8,30600.0,82.99,82.99,82.79,82.8,30600.0
2014-02-27 15:50:00,82.81,82.87,82.76,82.83,35500.0,82.81,82.87,82.76,82.83,35500.0
2014-02-27 15:55:00,82.82,83.2,82.81,83.14,67500.0,82.82,83.2,82.81,83.14,67500.0
2014-02-28 09:30:00,83.47,83.69,83.06,83.23,47900.0,83.47,83.69,83.06,83.23,47900.0
2014-02-28 09:35:00,83.2,83.78,83.2,83.55,23000.0,83.2,83.78,83.2,83.55,23000.0
2014-02-28 09:40:00,83.56,83.69,83.39,83.48,16100.0,83.56,83.69,83.39,83.48,16100.0
2014-02-28 09:45:00,83.38,83.55,83.34,83.46,6100.0,83.38,83.55,83.34,83.46,6100.0
2014-02-28 09:50:00,83.46,83.71,83.46,83.6,11100.0,83.46,83.71,83.46,83.6,11100.0
2014-02-28 09:55:00,83.6,83.84,83.42,83.84,23500.0,83.6,83.84,83.42,83.84,23500.0
2014-02-28 10:00:00,83.81,84.25,83.8,84.13,21200.0,83.81,84.25,83.8,84.13,21200.0
2014-02-28 10:05:00,84.07,84.07,83.56,83.57,38600.0,84.07,84.07,83.56,83.57,38600.0
2014-02-28 10:10:00,83.61,83.68,83.39,83.65,33300.0,83.61,83.68,83.39,83.65,33300.0
2014-02-28 10:15:00,83.56,83.95,83.56,83.85,4100.0,83.56,83.95,83.56,83.85,4100.0
2014-02-28 10:20:00,83.94,83.94,83.72,83.8,4100.0,83.94,83.94,83.72,83.8,4100.0
2014-02-28 10:25:00,83.87,84.13,83.82,83.93,9100.0,83.87,84.13,83.82,83.93,9100.0
2014-02-28 10:30:00,83.99,84.15,83.73,83.97,15800.0,83.99,84.15,83.73,83.97,15800.0
2014-02-28 10:35:00,84.02,84.15,83.97,84.02,9000.0,84.02,84.15,83.97,84.02,9000.0
2014-02-28 10:40:00,84.1,84.21,84.03,84.09,12500.0,84.1,84.21,84.03,84.09,12500.0
2014-02-28 10:45:00,84.07,84.1,83.93,84.02,10300.0,84.07,84.1,83.93,84.02,10300.0
2014-02-28 10:50:00,83.96,84.1,83.9,83.95,27800.0,83.96,84.1,83.9,83.95,27800.0
2014-02-28 10:55:00,83.91,83.91,83.57,83.57,7600.0,83.91,83.91,83.57,83.57,7600.0
2014-02-28 11:00:00,83.53,83.56,83.13,83.28,15000.0,83.53,83.56,83.13,83.28,15000.0
2014-02-28 11:05:00,83.31,83.49,83.3,83.49,15600.0,83.31,83.49,83.3,83.49,15600.0
2014-02-28 11:10:00,83.49,83.6,83.43,83.48,10900.0,83.49,83.6,83.43,83.48,10900.0
2014-02-28 11:15:00,83.47,83.48,83.36,83.38,21300.0,83.47,83.48,83.36,83.38,21300.0
2014-02-28 11:20:00,83.35,83.4,83.1,83.35,20800.0,83.35,83.4,83.1,83.35,20800.0
2014-02-28 11:25:00,83.3,83.46,83.29,83.3,3900.0,83.3,83.46,83.29,83.3,3900.0
2014-02-28 11:30:00,83.39,83.48,83.29,83.48,4900.0,83.39,83.48,83.29,83.48,4900.0
2014-02-28 11:35:00,83.41,83.59,83.41,83.53,6300.0,83.41,83.59,83.41,83.53,6300.0
2014-02-28 11:40:00,83.54,83.57,83.25,83.25,14300.0,83.54,83.57,83.25,83.25,14300.0
2014-02-28 11:45:00,83.24,83.27,83.18,83.24,5700.0,83.24,83.27,83.18,83.24,5700.0
2014-02-28 11:50:00,83.24,83.3,83.17,83.24,11900.0,83.24,83.3,83.17,83.24,11900.0
2014-02-28 11:55:00,83.24,83.28,83.06,83.21,22200.0,83.24,83.28,83.06,83.21,22200.0
2014-02-28 12:00:00,83.19,83.19,82.86,82.89,25300.0,83.19,83.19,82.86,82.89,25300.0
2014-02-28 12:05:00,82.87,82.89,82.72,82.79,9400.0,82.87,82.89,82.72,82.79,9400.0
2014-02-28 12:10:00,82.79,82.91,82.75,82.87,5700.0,82.79,82.91,82.75,82.87,5700.0
2014-02-28 12:15:00,82.87,82.99,82.77,82.77,5000.0,82.87,82.99,82.77,82.77,5000.0
2014-02-28 12:20:00,82.78,82.78,82.66,82.66,5700.0,82.78,82.78,82.66,82.66,5700.0
2014-02-28 12:25:00,82.67,82.82,82.59,82.76,5500.0,82.67,82.82,82.59,82.76,5500.0
2014-02-28 12:30:00,82.79,83.02,82.79,82.99,6500.0,82.79,83.02,82.79,82.99,6500.0
2014-02-28 12:35:00,82.96,82.97,82.84,82.9,4900.0,82.96,82.97,82.84,82.9,4900.0
2014-02-28 12:40:00,82.92,83.14,82.92,83.14,5500.0,82.92,83.14,82.92,83.14,5500.0
2014-02-28 12:45:00,83.12,83.21,83.0,83.01,6300.0,83.12,83.21,83.0,83.01,6300.0
2014-02-28 12:50:00,83.01,83.13,82.98,83.03,3300.0,83.01,83.13,82.98,83.03,3300.0
2014-02-28 12:55:00,83.02,83.02,82.9,82.96,4900.0,83.02,83.02,82.9,82.96,4900.0
2014-02-28 13:00:00,82.92,83.12,82.92,83.09,6900.0,82.92,83.12,82.92,83.09,6900.0
2014-02-28 13:05:00,83.09,83.11,83.01,83.11,4800.0,83.09,83.11,83.01,83.11,4800.0
2014-02-28 13:10:00,83.05,83.2,83.05,83.18,4500.0,83.05,83.2,83.05,83.18,4500.0
2014-02-28 13:15:00,83.17,83.29,83.14,83.24,7400.0,83.17,83.29,83.14,83.24,7400.0
2014-02-28 13:20:00,83.28,83.39,83.23,83.34,13700.0,83.28,83.39,83.23,83.34,13700.0
2014-02-28 13:25:00,83.36,83.43,83.31,83.41,11700.0,83.36,83.43,83.31,83.41,11700.0
2014-02-28 13:30:00,83.43,83.47,83.4,83.4,5000.0,83.43,83.47,83.4,83.4,5000.0
2014-02-28 13:35:00,83.41,83.46,83.39,83.46,10400.0,83.41,83.46,83.39,83.46,10400.0
2014-02-28 13:40:00,83.45,83.45,83.21,83.21,3000.0,83.45,83.45,83.21,83.21,3000.0
2014-02-28 13:45:00,83.19,83.19,82.93,82.97,4800.0,83.19,83.19,82.93,82.97,4800.0
2014-02-28 13:50:00,82.97,82.99,82.67,82.73,16900.0,82.97,82.99,82.67,82.73,16900.0
2014-02-28 13:55:00,82.75,82.75,82.44,82.47,18600.0,82.75,82.75,82.44,82.47,18600.0
2014-02-28 14:00:00,82.45,82.5,82.01,82.01,14400.0,82.45,82.5,82.01,82.01,14400.0
2014-02-28 14:05:00,82.02,82.05,81.85,81.98,14600.0,82.02,82.05,81.85,81.98,14600.0
2014-02-28 14:10:00,81.91,81.92,81.46,81.47,17900.0,81.91,81.92,81.46,81.47,17900.0
2014-02-28 14:15:00,81.47,81.55,81.19,81.24,26400.0,81.47,81.55,81.19,81.24,26400.0
2014-02-28 14:20:00,81.32,81.35,81.07,81.23,49500.0,81.32,81.35,81.07,81.23,49500.0
2014-02-28 14:25:00,81.23,81.29,80.96,81.24,27600.0,81.23,81.29,80.96,81.24,27600.0
2014-02-28 14:30:00,81.28,81.52,81.25,81.33,12100.0,81.28,81.52,81.25,81.33,12100.0
2014-02-28 14:35:00,81.34,81.36,80.85,80.85,20900.0,81.34,81.36,80.85,80.85,20900.0
2014-02-28 14:40:00,80.81,80.98,80.27,80.32,28600.0,80.81,80.98,80.27,80.32,28600.0
2014-02-28 14:45:00,80.32,80.38,79.65,80.13,36000.0,80.32,80.38,79.65,80.13,36000.0
2014-02-28 14:50:00,80.13,80.13,79.79,79.82,57100.0,80.13,80.13,79.79,79.82,57100.0
2014-02-28 14:55:00,79.88,80.13,79.79,79.92,13900.0,79.88,80.13,79.79,79.92,13900.0
2014-02-28 15:00:00,80.04,80.08,79.66,79.84,24300.0,80.04,80.08,79.66,79.84,24300.0
2014-02-28 15:05:00,79.81,79.82,79.43,79.43,18700.0,79.81,79.82,79.43,79.43,18700.0
2014-02-28 15:10:00,79.44,79.64,79.33,79.64,33300.0,79.44,79.64,79.33,79.64,33300.0
2014-02-28 15:15:00,79.58,80.32,79.56,80.28,32700.0,79.58,80.32,79.56,80.28,32700.0
2014-02-28 15:20:00,80.24,80.5,80.18,80.5,24200.0,80.24,80.5,80.18,80.5,24200.0
2014-02-28 15:25:00,80.46,80.46,80.31,80.4,11200.0,80.46,80.46,80.31,80.4,11200.0
2014-02-28 15:30:00,80.38,80.65,80.37,80.57,17500.0,80.38,80.65,80.37,80.57,17500.0
2014-02-28 15:35:00,80.56,80.63,80.43,80.59,15300.0,80.56,80.63,80.43,80.59,15300.0
2014-02-28 15:40:00,80.6,80.83,80.59,80.8,22000.0,80.6,80.83,80.59,80.8,22000.0
2014-02-28 15:45:00,80.76,80.8,80.55,80.66,42500.0,80.76,80.8,80.55,80.66,42500.0
2014-02-28 15:50:00,80.65,80.77,80.57,80.63,56200.0,80.65,80.77,80.57,80.63,56200.0
2014-02-28 15:55:00,80.69,80.96,80.66,80.84,56500.0,80.69,80.96,80.66,80.84,56500.0
2014-03-03 09:30:00,80.25,81.44,79.57,80.41,46200.0,80.25,81.44,79.57,80.41,46200.0
2014-03-03 09:35:00,80.4,81.53,80.35,81.53,21300.0,80.4,81.53,80.35,81.53,21300.0
2014-03-03 09:40:00,81.53,81.9,81.25,81.9,15600.0,81.53,81.9,81.25,81.9,15600.0
2014-03-03 09:45:00,81.84,82.18,81.83,82.13,21000.0,81.84,82.18,81.83,82.13,21000.0
2014-03-03 09:50:00,82.15,82.35,81.97,82.05,18000.0,82.15,82.35,81.97,82.05,18000.0
2014-03-03 09:55:00,82.13,83.25,82.07,83.22,33800.0,82.13,83.25,82.07,83.22,33800.0
2014-03-03 10:00:00,83.22,83.22,82.23,82.46,27000.0,83.22,83.22,82.23,82.46,27000.0
2014-03-03 10:05:00,82.31,82.61,82.25,82.4,15500.0,82.31,82.61,82.25,82.4,15500.0
2014-03-03 10:10:00,82.28,82.44,81.75,81.76,14100.0,82.28,82.44,81.75,81.76,14100.0
2014-03-03 10:15:00,81.76,81.84,81.37,81.49,12600.0,81.76,81.84,81.37,81.49,12600.0
2014-03-03 10:20:00,81.5,81.59,81.19,81.27,16600.0,81.5,81.59,81.19,81.27,16600.0
2014-03-03 10:25:00,81.19,82.09,81.19,81.99,12700.0,81.19,82.09,81.19,81.99,12700.0
2014-03-03 10:30:00,82.04,82.04,81.71,81.76,7700.0,82.04,82.04,81.71,81.76,7700.0
2014-03-03 10:35:00,81.7,81.72,81.46,81.46,8100.0,81.7,81.72,81.46,81.46,8100.0
2014-03-03 10:40:00,81.48,81.7,81.48,81.66,3900.0,81.48,81.7,81.48,81.66,3900.0
2014-03-03 10:45:00,81.7,81.93,81.58,81.91,25900.0,81.7,81.93,81.58,81.91,25900.0
2014-03-03 10:50:00,81.92,82.12,81.71,81.76,60200.0,81.92,82.12,81.71,81.76,60200.0
2014-03-03 10:55:00,81.77,82.21,81.72,82.13,5700.0,81.77,82.21,81.72,82.13,5700.0
2014-03-03 11:00:00,82.16,82.17,81.82,81.82,8300.0,82.16,82.17,81.82,81.82,8300.0
2014-03-03 11:05:00,81.87,81.91,81.45,81.6,17400.0,81.87,81.91,81.45,81.6,17400.0
2014-03-03 11:10:00,81.6,81.92,81.55,81.69,10100.0,81.6,81.92,81.55,81.69,10100.0
2014-03-03 11:15:00,81.7,81.71,81.53,81.66,3600.0,81.7,81.71,81.53,81.66,3600.0
2014-03-03 11:20:00,81.69,81.69,81.62,81.64,5500.0,81.69,81.69,81.62,81.64,5500.0
2014-03-03 11:25:00,81.59,81.61,81.37,81.49,6200.0,81.59,81.61,81.37,81.49,6200.0
2014-03-03 11:30:00,81.53,81.53,81.3,81.41,7300.0,81.53,81.53,81.3,81.41,7300.0
2014-03-03 11:35:00,81.37,81.37,81.09,81.09,2400.0,81.37,81.37,81.09,81.09,2400.0
2014-03-03 11:40:00,81.1,81.32,81.09,81.29,4600.0,81.1,81.32,81.09,81.29,4600.0
2014-03-03 11:45:00,81.23,81.24,80.9,81.2,7700.0,81.23,81.24,80.9,81.2,7700.0
2014-03-03 11:50:00,81.21,81.21,80.91,81.06,7100.0,81.21,81.21,80.91,81.06,7100.0
2014-03-03 11:55:00,81.09,81.09,80.91,80.91,9200.0,81.09,81.09,80.91,80.91,9200.0
2014-03-03 12:00:00,80.88,80.88,80.63,80.68,9400.0,80.88,80.88,80.63,80.68,9400.0
2014-03-03 12:05:00,80.69,80.78,80.31,80.38,6500.0,80.69,80.78,80.31,80.38,6500.0
2014-03-03 12:10:00,80.42,80.7,80.17,80.59,15700.0,80.42,80.7,80.17,80.59,15700.0
2014-03-03 12:15:00,80.6,80.61,80.3,80.33,8800.0,80.6,80.61,80.3,80.33,8800.0
2014-03-03 12:20:00,80.31,80.61,80.25,80.34,6800.0,80.31,80.61,80.25,80.34,6800.0
2014-03-03 12:25:00,80.47,80.52,80.34,80.37,9000.0,80.47,80.52,80.34,80.37,9000.0
2014-03-03 12:30:00,80.36,80.6,80.36,80.49,4900.0,80.36,80.6,80.36,80.49,4900.0
2014-03-03 12:35:00,80.56,80.75,80.54,80.54,6000.0,80.56,80.75,80.54,80.54,6000.0
2014-03-03 12:40:00,80.61,80.61,80.4,80.45,3100.0,80.61,80.61,80.4,80.45,3100.0
2014-03-03 12:45:00,80.51,80.68,80.49,80.62,8200.0,80.51,80.68,80.49,80.62,8200.0
2014-03-03 12:50:00,80.67,80.9,80.65,80.82,6200.0,80.67,80.9,80.65,80.82,6200.0
2014-03-03 12:55:00,80.84,81.2,80.77,81.2,5800.0,80.84,81.2,80.77,81.2,5800.0
2014-03-03 13:00:00,81.15,81.36,81.03,81.36,9400.0,81.15,81.36,81.03,81.36,9400.0
2014-03-03 13:05:00,81.31,81.36,81.23,81.36,4600.0,81.31,81.36,81.23,81.36,4600.0
2014-03-03 13:10:00,81.24,81.25,81.05,81.18,3300.0,81.24,81.25,81.05,81.18,3300.0
2014-03-03 13:15:00,81.29,81.3,81.13,81.27,8600.0,81.29,81.3,81.13,81.27,8600.0
2014-03-03 13:20:00,81.2,81.26,81.13,81.24,2600.0,81.2,81.26,81.13,81.24,2600.0
2014-03-03 13:25:00,81.32,81.35,81.13,81.13,2500.0,81.32,81.35,81.13,81.13,2500.0
2014-03-03 13:30:00,81.22,81.23,81.01,81.03,4500.0,81.22,81.23,81.01,81.03,4500.0
2014-03-03 13:35:00,81.08,81.17,81.04,81.04,3300.0,81.08,81.17,81.04,81.04,3300.0
2014-03-03 13:40:00,81.05,81.06,80.92,80.98,3600.0,81.05,81.06,80.92,80.98,3600.0
2014-03-03 13:45:00,81.0,81.04,80.85,81.04,1500.0,81.0,81.04,80.85,81.04,1500.0
2014-03-03 13:50:00,81.09,81.14,80.86,80.91,4600.0,81.09,81.14,80.86,80.91,4600.0
2014-03-03 13:55:00,80.96,81.2,80.96,81.19,7000.0,80.96,81.2,80.96,81.19,7000.0
2014-03-03 14:00:00,81.2,81.24,81.03,81.07,3000.0,81.2,81.24,81.03,81.07,3000.0
2014-03-03 14:05:00,81.07,81.2,81.05,81.07,14800.0,81.07,81.2,81.05,81.07,14800.0
2014-03-03 14:10:00,81.08,81.46,81.08,81.46,7400.0,81.08,81.46,81.08,81.46,7400.0
2014-03-03 14:15:00,81.45,81.58,81.35,81.39,4000.0,81.45,81.58,81.35,81.39,4000.0
2014-03-03 14:20:00,81.4,81.68,81.4,81.63,6400.0,81.4,81.68,81.4,81.63,6400.0
2014-03-03 14:25:00,81.58,81.63,81.33,81.34,6800.0,81.58,81.63,81.33,81.34,6800.0
2014-03-03 14:30:00,81.3,81.39,81.25,81.3,2400.0,81.3,81.39,81.25,81.3,2400.0
2014-03-03 14:35:00,81.29,81.46,81.29,81.43,7800.0,81.29,81.46,81.29,81.43,7800.0
2014-03-03 14:40:00,81.35,81.68,81.35,81.68,5300.0,81.35,81.68,81.35,81.68,5300.0
2014-03-03 14:45:00,81.73,81.89,81.73,81.81,3600.0,81.73,81.89,81.73,81.81,3600.0
2014-03-03 14:50:00,81.8,82.09,81.74,82.02,15800.0,81.8,82.09,81.74,82.02,15800.0
2014-03-03 14:55:00,82.02,82.08,81.97,82.06,9700.0,82.02,82.08,81.97,82.06,9700.0
2014-03-03 15:00:00,82.04,82.09,81.93,82.0,11000.0,82.04,82.09,81.93,82.0,11000.0
2014-03-03 15:05:00,81.94,82.01,81.8,82.0,14800.0,81.94,82.01,81.8,82.0,14800.0
2014-03-03 15:10:00,82.0,82.0,81.62,81.67,24200.0,82.0,82.0,81.62,81.67,24200.0
2014-03-03 15:15:00,81.64,81.81,81.56,81.81,10600.0,81.64,81.81,81.56,81.81,10600.0
2014-03-03 15:20:00,81.74,81.78,81.47,81.54,6800.0,81.74,81.78,81.47,81.54,6800.0
2014-03-03 15:25:00,81.56,81.56,81.16,81.36,9800.0,81.56,81.56,81.16,81.36,9800.0
2014-03-03 15:30:00,81.41,81.58,81.29,81.44,15600.0,81.41,81.58,81.29,81.44,15600.0
2014-03-03 15:35:00,81.54,81.57,81.41,81.41,6200.0,81.54,81.57,81.41,81.41,6200.0
2014-03-03 15:40:00,81.42,81.49,81.24,81.45,25800.0,81.42,81.49,81.24,81.45,25800.0
2014-03-03 15:45:00,81.44,81.57,81.3,81.34,17900.0,81.44,81.57,81.3,81.34,17900.0
2014-03-03 15:50:00,81.36,81.56,81.34,81.52,34500.0,81.36,81.56,81.34,81.52,34500.0
2014-03-03 15:55:00,81.52,81.57,81.4,81.56,46200.0,81.52,81.57,81.4,81.56,46200.0
2014-03-04 09:30:00,82.48,83.24,81.72,83.24,36900.0,82.48,83.24,81.72,83.24,36900.0
2014-03-04 09:35:00,83.36,83.6,83.13,83.18,19800.0,83.36,83.6,83.13,83.18,19800.0
2014-03-04 09:40:00,83.1,83.17,82.21,82.49,14900.0,83.1,83.17,82.21,82.49,14900.0
2014-03-04 09:45:00,82.44,82.58,82.07,82.12,15800.0,82.44,82.58,82.07,82.12,15800.0
2014-03-04 09:50:00,82.28,82.46,81.91,82.06,16800.0,82.28,82.46,81.91,82.06,16800.0
2014-03-04 09:55:00,82.05,82.26,81.65,81.79,16700.0,82.05,82.26,81.65,81.79,16700.0
2014-03-04 10:00:00,81.72,82.1,81.68,81.95,10000.0,81.72,82.1,81.68,81.95,10000.0
2014-03-04 10:05:00,82.06,82.17,82.02,82.14,4000.0,82.06,82.17,82.02,82.14,4000.0
2014-03-04 10:10:00,82.17,82.61,82.04,82.39,40700.0,82.17,82.61,82.04,82.39,40700.0
2014-03-04 10:15:00,82.5,82.71,82.37,82.7,4900.0,82.5,82.71,82.37,82.7,4900.0
2014-03-04 10:20:00,82.7,83.06,82.64,82.64,7500.0,82.7,83.06,82.64,82.64,7500.0
2014-03-04 10:25:00,82.56,82.9,82.53,82.9,5400.0,82.56,82.9,82.53,82.9,5400.0
2014-03-04 10:30:00,82.9,82.9,82.59,82.6,6800.0,82.9,82.9,82.59,82.6,6800.0
2014-03-04 10:35:00,82.6,82.9,82.41,82.75,11300.0,82.6,82.9,82.41,82.75,11300.0
2014-03-04 10:40:00,82.8,83.08,82.8,83.03,5600.0,82.8,83.08,82.8,83.03,5600.0
2014-03-04 10:45:00,83.07,83.45,83.03,83.28,11000.0,83.07,83.45,83.03,83.28,11000.0
2014-03-04 10:50:00,83.33,83.82,83.33,83.41,12200.0,83.33,83.82,83.33,83.41,12200.0
2014-03-04 10:55:00,83.38,83.49,83.19,83.24,7000.0,83.38,83.49,83.19,83.24,7000.0
2014-03-04 11:00:00,83.18,83.27,83.05,83.21,9300.0,83.18,83.27,83.05,83.21,9300.0
2014-03-04 11:05:00,83.2,83.4,83.14,83.4,36200.0,83.2,83.4,83.14,83.4,36200.0
2014-03-04 11:10:00,83.4,83.62,83.33,83.55,60700.0,83.4,83.62,83.33,83.55,60700.0
2014-03-04 11:15:00,83.55,83.56,83.18,83.2,35800.0,83.55,83.56,83.18,83.2,35800.0
2014-03-04 11:20:00,83.19,83.2,82.91,83.16,35100.0,83.19,83.2,82.91,83.16,35100.0
2014-03-04 11:25:00,83.08,83.17,82.96,83.03,2100.0,83.08,83.17,82.96,83.03,2100.0
2014-03-04 11:30:00,83.04,83.1,82.97,83.1,4900.0,83.04,83.1,82.97,83.1,4900.0
2014-03-04 11:35:00,83.04,83.06,82.83,82.88,38900.0,83.04,83.06,82.83,82.88,38900.0
2014-03-04 11:40:00,82.97,83.02,82.85,83.02,19200.0,82.97,83.02,82.85,83.02,19200.0
2014-03-04 11:45:00,83.04,83.29,83.04,83.27,6200.0,83.04,83.29,83.04,83.27,6200.0
2014-03-04 11:50:00,83.27,83.3,83.15,83.23,5600.0,83.27,83.3,83.15,83.23,5600.0
2014-03-04 11:55:00,83.19,83.29,83.15,83.2,2900.0,83.19,83.29,83.15,83.2,2900.0
2014-03-04 12:00:00,83.21,83.42,83.21,83.42,2200.0,83.21,83.42,83.21,83.42,2200.0
2014-03-04 12:05:00,83.41,83.45,83.29,83.29,4000.0,83.41,83.45,83.29,83.29,4000.0
2014-03-04 12:10:00,83.29,83.33,83.2,83.26,6100.0,83.29,83.33,83.2,83.26,6100.0
2014-03-04 12:15:00,83.32,83.45,83.29,83.45,77300.0,83.32,83.45,83.29,83.45,77300.0
2014-03-04 12:20:00,83.47,83.47,83.29,83.29,4600.0,83.47,83.47,83.29,83.29,4600.0
2014-03-04 12:25:00,83.36,83.54,83.3,83.53,5600.0,83.36,83.54,83.3,83.53,5600.0
2014-03-04 12:30:00,83.49,83.52,83.31,83.41,4800.0,83.49,83.52,83.31,83.41,4800.0
2014-03-04 12:35:00,83.37,83.52,83.32,83.52,7600.0,83.37,83.52,83.32,83.52,7600.0
2014-03-04 12:40:00,83.48,83.48,83.19,83.19,4700.0,83.48,83.48,83.19,83.19,4700.0
2014-03-04 12:45:00,83.27,83.46,83.26,83.4,3700.0,83.27,83.46,83.26,83.4,3700.0
2014-03-04 12:50:00,83.36,83.42,83.33,83.36,7900.0,83.36,83.42,83.33,83.36,7900.0
2014-03-04 12:55:00,83.42,83.52,83.42,83.52,4000.0,83.42,83.52,83.42,83.52,4000.0
2014-03-04 13:00:00,83.5,83.55,83.46,83.49,2400.0,83.5,83.55,83.46,83.49,2400.0
2014-03-04 13:05:00,83.45,83.59,83.37,83.39,8100.0,83.45,83.59,83.37,83.39,8100.0
2014-03-04 13:10:00,83.38,83.42,83.3,83.31,3000.0,83.38,83.42,83.3,83.31,3000.0
2014-03-04 13:15:00,83.3,83.4,83.28,83.34,5700.0,83.3,83.4,83.28,83.34,5700.0
2014-03-04 13:20:00,83.34,83.37,83.21,83.21,2800.0,83.34,83.37,83.21,83.21,2800.0
2014-03-04 13:25:00,83.19,83.38,83.19,83.31,5200.0,83.19,83.38,83.19,83.31,5200.0
2014-03-04 13:30:00,83.3,83.35,83.25,83.27,12300.0,83.3,83.35,83.25,83.27,12300.0
2014-03-04 13:35:00,83.28,83.36,83.24,83.35,13600.0,83.28,83.36,83.24,83.35,13600.0
2014-03-04 13:40:00,83.28,83.37,83.21,83.25,4400.0,83.28,83.37,83.21,83.25,4400.0
2014-03-04 13:45:00,83.28,83.36,83.21,83.21,4400.0,83.28,83.36,83.21,83.21,4400.0
2014-03-04 13:50:00,83.13,83.24,83.03,83.13,5800.0,83.13,83.24,83.03,83.13,5800.0
2014-03-04 13:55:00,83.07,83.15,82.97,83.01,3600.0,83.07,83.15,82.97,83.01,3600.0
2014-03-04 14:00:00,82.96,83.06,82.96,83.05,6900.0,82.96,83.06,82.96,83.05,6900.0
2014-03-04 14:05:00,83.04,83.12,82.94,83.1,3700.0,83.04,83.12,82.94,83.1,3700.0
2014-03-04 14:10:00,83.17,83.46,83.1,83.46,4600.0,83.17,83.46,83.1,83.46,4600.0
2014-03-04 14:15:00,83.38,83.42,83.18,83.24,7900.0,83.38,83.42,83.18,83.24,7900.0
2014-03-04 14:20:00,83.21,83.34,83.16,83.33,13500.0,83.21,83.34,83.16,83.33,13500.0
2014-03-04 14:25:00,83.3,83.39,83.27,83.39,2100.0,83.3,83.39,83.27,83.39,2100.0
2014-03-04 14:30:00,83.47,83.6,83.34,83.37,5900.0,83.47,83.6,83.34,83.37,5900.0
2014-03-04 14:35:00,83.39,83.4,83.19,83.29,6700.0,83.39,83.4,83.19,83.29,6700.0
2014-03-04 14:40:00,83.28,83.37,83.18,83.18,4000.0,83.28,83.37,83.18,83.18,4000.0
2014-03-04 14:45:00,83.19,83.31,83.19,83.23,1900.0,83.19,83.31,83.19,83.23,1900.0
2014-03-04 14:50:00,83.2,83.29,83.15,83.26,4500.0,83.2,83.29,83.15,83.26,4500.0
2014-03-04 14:55:00,83.21,83.4,83.21,83.3,4600.0,83.21,83.4,83.21,83.3,4600.0
2014-03-04 15:00:00,83.33,83.37,83.21,83.21,6300.0,83.33,83.37,83.21,83.21,6300.0
2014-03-04 15:05:00,83.2,83.34,83.16,83.34,5400.0,83.2,83.34,83.16,83.34,5400.0
2014-03-04 15:10:00,83.32,83.43,83.32,83.38,7800.0,83.32,83.43,83.32,83.38,7800.0
2014-03-04 15:15:00,83.34,83.52,83.34,83.51,8000.0,83.34,83.52,83.34,83.51,8000.0
2014-03-04 15:20:00,83.47,83.54,83.42,83.49,6500.0,83.47,83.54,83.42,83.49,6500.0
2014-03-04 15:25:00,83.49,83.51,83.36,83.5,10600.0,83.49,83.51,83.36,83.5,10600.0
2014-03-04 15:30:00,83.5,83.53,83.38,83.43,13800.0,83.5,83.53,83.38,83.43,13800.0
2014-03-04 15:35:00,83.45,83.5,83.27,83.3,18100.0,83.45,83.5,83.27,83.3,18100.0
2014-03-04 15:40:00,83.29,83.38,83.25,83.38,16400.0,83.29,83.38,83.25,83.38,16400.0
2014-03-04 15:45:00,83.41,83.41,83.11,83.16,18800.0,83.41,83.41,83.11,83.16,18800.0
2014-03-04 15:50:00,83.18,83.36,83.18,83.34,32000.0,83.18,83.36,83.18,83.34,32000.0
2014-03-04 15:55:00,83.33,83.37,83.09,83.11,76600.0,83.33,83.37,83.09,83.11,76600.0
2014-03-05 09:30:00,83.21,83.42,82.6,83.14,15300.0,83.21,83.42,82.6,83.14,15300.0
2014-03-05 09:35:00,82.68,82.9,82.53,82.9,8800.0,82.68,82.9,82.53,82.9,8800.0
2014-03-05 09:40:00,83.02,83.1,82.64,82.9,26600.0,83.02,83.1,82.64,82.9,26600.0
2014-03-05 09:45:00,82.81,82.81,82.41,82.41,4400.0,82.81,82.81,82.41,82.41,4400.0
2014-03-05 09:50:00,82.64,82.64,82.08,82.36,75500.0,82.64,82.64,82.08,82.36,75500.0
2014-03-05 09:55:00,82.35,82.79,82.18,82.62,41400.0,82.35,82.79,82.18,82.62,41400.0
2014-03-05 10:00:00,82.79,82.81,82.46,82.8,6000.0,82.79,82.81,82.46,82.8,6000.0
2014-03-05 10:05:00,82.76,83.03,82.76,82.96,3800.0,82.76,83.03,82.76,82.96,3800.0
2014-03-05 10:10:00,82.94,83.06,82.91,82.99,1600.0,82.94,83.06,82.91,82.99,1600.0
2014-03-05 10:15:00,83.03,83.09,82.84,82.85,7000.0,83.03,83.09,82.84,82.85,7000.0
2014-03-05 10:20:00,82.98,83.29,82.98,83.13,20400.0,82.98,83.29,82.98,83.13,20400.0
2014-03-05 10:25:00,83.1,83.18,82.99,83.17,1300.0,83.1,83.18,82.99,83.17,1300.0
2014-03-05 10:30:00,83.13,83.16,82.96,83.04,7000.0,83.13,83.16,82.96,83.04,7000.0
2014-03-05 10:35:00,83.09,83.14,82.95,83.04,13200.0,83.09,83.14,82.95,83.04,13200.0
2014-03-05 10:40:00,83.02,83.11,82.94,83.07,7000.0,83.02,83.11,82.94,83.07,7000.0
2014-03-05 10:45:00,83.13,83.27,82.94,82.94,5600.0,83.13,83.27,82.94,82.94,5600.0
2014-03-05 10:50:00,82.9,83.08,82.8,82.95,5300.0,82.9,83.08,82.8,82.95,5300.0
2014-03-05 10:55:00,82.99,83.02,82.83,82.84,2700.0,82.99,83.02,82.83,82.84,2700.0
2014-03-05 11:00:00,82.85,82.89,82.75,82.76,5600.0,82.85,82.89,82.75,82.76,5600.0
2014-03-05 11:05:00,82.81,82.92,82.73,82.84,16700.0,82.81,82.92,82.73,82.84,16700.0
2014-03-05 11:10:00,82.87,82.97,82.83,82.85,22200.0,82.87,82.97,82.83,82.85,22200.0
2014-03-05 11:15:00,82.91,82.92,82.78,82.84,4300.0,82.91,82.92,82.78,82.84,4300.0
2014-03-05 11:20:00,82.82,82.89,82.79,82.84,14700.0,82.82,82.89,82.79,82.84,14700.0
2014-03-05 11:25:00,82.8,82.9,82.54,82.54,8200.0,82.8,82.9,82.54,82.54,8200.0
2014-03-05 11:30:00,82.59,82.59,82.51,82.51,1400.0,82.59,82.59,82.51,82.51,1400.0
2014-03-05 11:35:00,82.5,82.53,82.4,82.49,3600.0,82.5,82.53,82.4,82.49,3600.0
2014-03-05 11:40:00,82.52,82.52,82.35,82.42,2600.0,82.52,82.52,82.35,82.42,2600.0
2014-03-05 11:45:00,82.48,82.61,82.41,82.6,2000.0,82.48,82.61,82.41,82.6,2000.0
2014-03-05 11:50:00,82.59,82.62,82.5,82.55,7800.0,82.59,82.62,82.5,82.55,7800.0
2014-03-05 11:55:00,82.52,82.54,82.39,82.44,12200.0,82.52,82.54,82.39,82.44,12200.0
2014-03-05 12:00:00,82.44,82.55,82.35,82.51,3400.0,82.44,82.55,82.35,82.51,3400.0
2014-03-05 12:05:00,82.54,82.54,82.46,82.5,900.0,82.54,82.54,82.46,82.5,900.0
2014-03-05 12:10:00,82.54,82.59,82.46,82.47,4600.0,82.54,82.59,82.46,82.47,4600.0
2014-03-05 12:15:00,82.46,82.56,82.44,82.45,4400.0,82.46,82.56,82.44,82.45,4400.0
2014-03-05 12:20:00,82.49,82.5,82.41,82.48,5300.0,82.49,82.5,82.41,82.48,5300.0
2014-03-05 12:25:00,82.48,82.65,82.48,82.58,3000.0,82.48,82.65,82.48,82.58,3000.0
2014-03-05 12:30:00,82.5,82.62,82.48,82.56,3000.0,82.5,82.62,82.48,82.56,3000.0
2014-03-05 12:35:00,82.51,82.74,82.51,82.74,2300.0,82.51,82.74,82.51,82.74,2300.0
2014-03-05 12:40:00,82.79,82.82,82.71,82.78,17500.0,82.79,82.82,82.71,82.78,17500.0
2014-03-05 12:45:00,82.74,82.86,82.73,82.82,2100.0,82.74,82.86,82.73,82.82,2100.0
2014-03-05 12:50:00,82.87,82.93,82.83,82.93,700.0,82.87,82.93,82.83,82.93,700.0
2014-03-05 12:55:00,82.92,82.99,82.89,82.89,2700.0,82.92,82.99,82.89,82.89,2700.0
2014-03-05 13:00:00,82.95,82.99,82.89,82.91,1300.0,82.95,82.99,82.89,82.91,1300.0
2014-03-05 13:05:00,82.89,82.95,82.85,82.87,2600.0,82.89,82.95,82.85,82.87,2600.0
2014-03-05 13:10:00,82.82,82.95,82.73,82.95,9000.0,82.82,82.95,82.73,82.95,9000.0
2014-03-05 13:15:00,82.98,83.05,82.95,82.95,2200.0,82.98,83.05,82.95,82.95,2200.0
2014-03-05 13:20:00,82.92,83.01,82.9,82.99,1800.0,82.92,83.01,82.9,82.99,1800.0
2014-03-05 13:25:00,82.97,83.03,82.87,82.96,2700.0,82.97,83.03,82.87,82.96,2700.0
2014-03-05 13:30:00,82.99,83.0,82.88,83.0,2100.0,82.99,83.0,82.88,83.0,2100.0
2014-03-05 13:35:00,83.0,83.06,82.99,83.04,3900.0,83.0,83.06,82.99,83.04,3900.0
2014-03-05 13:40:00,83.03,83.04,82.92,82.96,2300.0,83.03,83.04,82.92,82.96,2300.0
2014-03-05 13:45:00,82.97,83.05,82.93,82.93,6100.0,82.97,83.05,82.93,82.93,6100.0
2014-03-05 13:50:00,82.94,82.99,82.86,82.92,2400.0,82.94,82.99,82.86,82.92,2400.0
2014-03-05 13:55:00,82.93,82.95,82.87,82.94,1500.0,82.93,82.95,82.87,82.94,1500.0
2014-03-05 14:00:00,82.92,83.02,82.91,82.98,3300.0,82.92,83.02,82.91,82.98,3300.0
2014-03-05 14:05:00,83.03,83.06,83.0,83.03,4000.0,83.03,83.06,83.0,83.03,4000.0
2014-03-05 14:10:00,83.05,83.09,82.98,83.0,7400.0,83.05,83.09,82.98,83.0,7400.0
2014-03-05 14:15:00,82.87,82.88,82.84,82.87,2900.0,82.87,82.88,82.84,82.87,2900.0
2014-03-05 14:20:00,82.86,82.94,82.85,82.91,3300.0,82.86,82.94,82.85,82.91,3300.0
2014-03-05 14:25:00,82.94,83.04,82.9,82.92,6100.0,82.94,83.04,82.9,82.92,6100.0
2014-03-05 14:30:00,82.92,82.98,82.92,82.97,1800.0,82.92,82.98,82.92,82.97,1800.0
2014-03-05 14:35:00,82.94,83.02,82.94,83.02,5200.0,82.94,83.02,82.94,83.02,5200.0
2014-03-05 14:40:00,83.02,83.06,82.95,82.95,10800.0,83.02,83.06,82.95,82.95,10800.0
2014-03-05 14:45:00,82.94,83.03,82.92,83.03,3300.0,82.94,83.03,82.92,83.03,3300.0
2014-03-05 14:50:00,83.03,83.05,82.99,83.04,5900.0,83.03,83.05,82.99,83.04,5900.0
2014-03-05 14:55:00,83.05,83.05,82.95,83.01,4700.0,83.05,83.05,82.95,83.01,4700.0
2014-03-05 15:00:00,82.98,83.01,82.92,82.97,11900.0,82.98,83.01,82.92,82.97,11900.0
2014-03-05 15:05:00,82.98,83.06,82.97,83.02,8900.0,82.98,83.06,82.97,83.02,8900.0
2014-03-05 15:10:00,83.02,83.02,82.95,82.96,7700.0,83.02,83.02,82.95,82.96,7700.0
2014-03-05 15:15:00,82.96,83.04,82.93,83.01,8600.0,82.96,83.04,82.93,83.01,8600.0
2014-03-05 15:20:00,83.01,83.07,82.98,83.07,6200.0,83.01,83.07,82.98,83.07,6200.0
2014-03-05 15:25:00,83.08,83.1,83.02,83.1,8800.0,83.08,83.1,83.02,83.1,8800.0
2014-03-05 15:30:00,83.1,83.17,83.05,83.17,9500.0,83.1,83.17,83.05,83.17,9500.0
2014-03-05 15:35:00,83.17,83.2,83.09,83.12,8100.0,83.17,83.2,83.09,83.12,8100.0
2014-03-05 15:40:00,83.17,83.19,83.05,83.13,7300.0,83.17,83.19,83.05,83.13,7300.0
2014-03-05 15:45:00,83.16,83.23,83.1,83.16,13200.0,83.16,83.23,83.1,83.16,13200.0
2014-03-05 15:50:00,83.11,83.16,82.98,83.02,61800.0,83.11,83.16,82.98,83.02,61800.0
2014-03-05 15:55:00,83.01,83.08,82.94,82.96,56300.0,83.01,83.08,82.94,82.96,56300.0
2014-03-06 09:30:00,83.51,83.59,82.51,82.57,33400.0,83.51,83.59,82.51,82.57,33400.0
2014-03-06 09:35:00,82.55,82.88,82.07,82.34,8500.0,82.55,82.88,82.07,82.34,8500.0
2014-03-06 09:40:00,82.23,82.61,82.22,82.35,14300.0,82.23,82.61,82.22,82.35,14300.0
2014-03-06 09:45:00,82.51,82.69,82.33,82.54,132800.0,82.51,82.69,82.33,82.54,132800.0
2014-03-06 09:50:00,82.57,82.67,82.44,82.66,17300.0,82.57,82.67,82.44,82.66,17300.0
2014-03-06 09:55:00,82.61,82.65,82.44,82.5,18600.0,82.61,82.65,82.44,82.5,18600.0
2014-03-06 10:00:00,82.49,82.66,82.1,82.11,74100.0,82.49,82.66,82.1,82.11,74100.0
2014-03-06 10:05:00,82.14,82.24,82.1,82.15,5600.0,82.14,82.24,82.1,82.15,5600.0
2014-03-06 10:10:00,82.1,82.1,81.62,81.62,107000.0,82.1,82.1,81.62,81.62,107000.0
2014-03-06 10:15:00,81.62,81.7,81.39,81.48,26700.0,81.62,81.7,81.39,81.48,26700.0
2014-03-06 10:20:00,81.55,81.76,81.49,81.71,61400.0,81.55,81.76,81.49,81.71,61400.0
2014-03-06 10:25:00,81.67,81.7,81.49,81.59,32500.0,81.67,81.7,81.49,81.59,32500.0
2014-03-06 10:30:00,81.61,81.65,81.38,81.4,4600.0,81.61,81.65,81.38,81.4,4600.0
2014-03-06 10:35:00,81.38,81.64,81.32,81.63,14700.0,81.38,81.64,81.32,81.63,14700.0
2014-03-06 10:40:00,81.64,81.76,81.51,81.51,20400.0,81.64,81.76,81.51,81.51,20400.0
2014-03-06 10:45:00,81.51,81.78,81.51,81.78,4700.0,81.51,81.78,81.51,81.78,4700.0
2014-03-06 10:50:00,81.75,81.75,81.48,81.54,16000.0,81.75,81.75,81.48,81.54,16000.0
2014-03-06 10:55:00,81.56,81.57,81.37,81.51,44300.0,81.56,81.57,81.37,81.51,44300.0
2014-03-06 11:00:00,81.5,81.54,81.37,81.44,43700.0,81.5,81.54,81.37,81.44,43700.0
2014-03-06 11:05:00,81.5,81.54,81.37,81.53,13100.0,81.5,81.54,81.37,81.53,13100.0
2014-03-06 11:10:00,81.53,81.57,81.45,81.46,8500.0,81.53,81.57,81.45,81.46,8500.0
2014-03-06 11:15:00,81.53,81.53,81.45,81.45,3600.0,81.53,81.53,81.45,81.45,3600.0
2014-03-06 11:20:00,81.45,81.56,81.45,81.5,12300.0,81.45,81.56,81.45,81.5,12300.0
2014-03-06 11:25:00,81.5,81.52,81.46,81.5,2000.0,81.5,81.52,81.46,81.5,2000.0
2014-03-06 11:30:00,81.56,81.56,81.45,81.45,5200.0,81.56,81.56,81.45,81.45,5200.0
2014-03-06 11:35:00,81.53,81.54,81.48,81.5,5600.0,81.53,81.54,81.48,81.5,5600.0
2014-03-06 11:40:00,81.6,81.62,81.55,81.62,5100.0,81.6,81.62,81.55,81.62,5100.0
2014-03-06 11:45:00,81.64,81.66,81.61,81.64,3900.0,81.64,81.66,81.61,81.64,3900.0
2014-03-06 11:50:00,81.62,81.83,81.6,81.76,5800.0,81.62,81.83,81.6,81.76,5800.0
2014-03-06 11:55:00,81.79,81.99,81.75,81.99,4700.0,81.79,81.99,81.75,81.99,4700.0
2014-03-06 12:00:00,81.93,81.93,81.77,81.85,3700.0,81.93,81.93,81.77,81.85,3700.0
2014-03-06 12:05:00,81.8,81.89,81.8,81.88,1000.0,81.8,81.89,81.8,81.88,1000.0
2014-03-06 12:10:00,81.9,82.0,81.9,82.0,2800.0,81.9,82.0,81.9,82.0,2800.0
2014-03-06 12:15:00,81.97,81.99,81.95,81.97,600.0,81.97,81.99,81.95,81.97,600.0
2014-03-06 12:20:00,81.99,82.03,81.96,82.0,4900.0,81.99,82.03,81.96,82.0,4900.0
2014-03-06 12:25:00,81.97,81.97,81.93,81.96,3200.0,81.97,81.97,81.93,81.96,3200.0
2014-03-06 12:30:00,82.0,82.0,81.99,81.99,200.0,82.0,82.0,81.99,81.99,200.0
2014-03-06 12:35:00,82.03,82.09,82.03,82.08,3500.0,82.03,82.09,82.03,82.08,3500.0
2014-03-06 12:40:00,82.1,82.1,81.98,81.99,1500.0,82.1,82.1,81.98,81.99,1500.0
2014-03-06 12:45:00,82.02,82.11,81.93,81.93,1800.0,82.02,82.11,81.93,81.93,1800.0
2014-03-06 12:50:00,81.81,81.81,81.56,81.61,3300.0,81.81,81.81,81.56,81.61,3300.0
2014-03-06 12:55:00,81.54,81.62,81.47,81.57,4900.0,81.54,81.62,81.47,81.57,4900.0
2014-03-06 13:00:00,81.63,81.83,81.63,81.73,4200.0,81.63,81.83,81.63,81.73,4200.0
2014-03-06 13:05:00,81.57,81.57,81.37,81.45,7100.0,81.57,81.57,81.37,81.45,7100.0
2014-03-06 13:10:00,81.42,81.47,81.17,81.17,6500.0,81.42,81.47,81.17,81.17,6500.0
2014-03-06 13:15:00,81.16,81.2,80.98,81.05,4100.0,81.16,81.2,80.98,81.05,4100.0
2014-03-06 13:20:00,80.97,81.05,80.76,80.81,8400.0,80.97,81.05,80.76,80.81,8400.0
2014-03-06 13:25:00,80.88,80.91,80.4,80.4,7200.0,80.88,80.91,80.4,80.4,7200.0
2014-03-06 13:30:00,80.4,80.71,80.38,80.38,6900.0,80.4,80.71,80.38,80.38,6900.0
2014-03-06 13:35:00,80.45,80.58,80.27,80.3,6200.0,80.45,80.58,80.27,80.3,6200.0
2014-03-06 13:40:00,80.23,80.5,80.09,80.32,14200.0,80.23,80.5,80.09,80.32,14200.0
2014-03-06 13:45:00,80.35,80.35,79.8,79.81,19600.0,80.35,80.35,79.8,79.81,19600.0
2014-03-06 13:50:00,79.91,80.01,79.79,79.8,7500.0,79.91,80.01,79.79,79.8,7500.0
2014-03-06 13:55:00,79.79,79.79,79.41,79.41,14900.0,79.79,79.79,79.41,79.41,14900.0
2014-03-06 14:00:00,79.48,79.91,79.33,79.82,11300.0,79.48,79.91,79.33,79.82,11300.0
2014-03-06 14:05:00,79.84,80.44,79.76,80.41,12800.0,79.84,80.44,79.76,80.41,12800.0
2014-03-06 14:10:00,80.45,80.45,79.92,79.92,5900.0,80.45,80.45,79.92,79.92,5900.0
2014-03-06 14:15:00,79.91,80.07,79.69,79.71,9800.0,79.91,80.07,79.69,79.71,9800.0
2014-03-06 14:20:00,79.8,79.86,79.56,79.73,4600.0,79.8,79.86,79.56,79.73,4600.0
2014-03-06 14:25:00,79.73,80.02,79.71,79.89,11700.0,79.73,80.02,79.71,79.89,11700.0
2014-03-06 14:30:00,79.99,80.02,79.87,79.98,6900.0,79.99,80.02,79.87,79.98,6900.0
2014-03-06 14:35:00,80.01,80.01,79.77,79.82,11200.0,80.01,80.01,79.77,79.82,11200.0
2014-03-06 14:40:00,79.87,80.15,79.87,80.03,13000.0,79.87,80.15,79.87,80.03,13000.0
2014-03-06 14:45:00,80.0,80.1,79.86,79.86,17000.0,80.0,80.1,79.86,79.86,17000.0
2014-03-06 14:50:00,79.85,80.09,79.73,80.09,15000.0,79.85,80.09,79.73,80.09,15000.0
2014-03-06 14:55:00,80.04,80.23,79.85,80.19,8300.0,80.04,80.23,79.85,80.19,8300.0
2014-03-06 15:00:00,80.2,80.28,79.85,79.85,7400.0,80.2,80.28,79.85,79.85,7400.0
2014-03-06 15:05:00,79.95,79.96,79.54,79.66,8200.0,79.95,79.96,79.54,79.66,8200.0
2014-03-06 15:10:00,79.59,79.8,79.51,79.8,8700.0,79.59,79.8,79.51,79.8,8700.0
2014-03-06 15:15:00,79.74,79.85,79.73,79.77,7300.0,79.74,79.85,79.73,79.77,7300.0
2014-03-06 15:20:00,79.8,79.83,79.76,79.78,14700.0,79.8,79.83,79.76,79.78,14700.0
2014-03-06 15:25:00,79.78,79.94,79.63,79.94,9000.0,79.78,79.94,79.63,79.94,9000.0
2014-03-06 15:30:00,79.87,80.16,79.8,80.16,11700.0,79.87,80.16,79.8,80.16,11700.0
2014-03-06 15:35:00,80.17,80.32,80.17,80.32,10400.0,80.17,80.32,80.17,80.32,10400.0
2014-03-06 15:40:00,80.32,80.33,80.04,80.08,21400.0,80.32,80.33,80.04,80.08,21400.0
2014-03-06 15:45:00,80.11,80.11,79.83,79.92,33700.0,80.11,80.11,79.83,79.92,33700.0
2014-03-06 15:50:00,79.9,79.97,79.72,79.97,45300.0,79.9,79.97,79.72,79.97,45300.0
2014-03-06 15:55:00,79.91,80.03,79.79,79.95,62400.0,79.91,80.03,79.79,79.95,62400.0
2014-03-07 09:30:00,80.51,81.6,80.02,80.17,41100.0,80.51,81.6,80.02,80.17,41100.0
2014-03-07 09:35:00,80.3,80.38,79.36,79.75,18800.0,80.3,80.38,79.36,79.75,18800.0
2014-03-07 09:40:00,79.92,79.93,79.01,79.14,14300.0,79.92,79.93,79.01,79.14,14300.0
2014-03-07 09:45:00,79.39,79.64,77.78,78.05,46200.0,79.39,79.64,77.78,78.05,46200.0
2014-03-07 09:50:00,78.04,78.34,77.35,77.43,59800.0,78.04,78.34,77.35,77.43,59800.0
2014-03-07 09:55:00,77.44,77.62,76.81,77.46,45300.0,77.44,77.62,76.81,77.46,45300.0
2014-03-07 10:00:00,77.11,77.3,76.5,76.65,58600.0,77.11,77.3,76.5,76.65,58600.0
2014-03-07 10:05:00,76.65,77.13,76.31,76.78,59900.0,76.65,77.13,76.31,76.78,59900.0
2014-03-07 10:10:00,76.7,76.94,76.32,76.59,52300.0,76.7,76.94,76.32,76.59,52300.0
2014-03-07 10:15:00,76.74,76.84,76.52,76.74,56400.0,76.74,76.84,76.52,76.74,56400.0
2014-03-07 10:20:00,76.7,77.64,76.7,77.37,22000.0,76.7,77.64,76.7,77.37,22000.0
2014-03-07 10:25:00,77.41,77.69,77.24,77.69,18600.0,77.41,77.69,77.24,77.69,18600.0
2014-03-07 10:30:00,77.71,77.98,77.54,77.88,41600.0,77.71,77.98,77.54,77.88,41600.0
2014-03-07 10:35:00,77.99,78.18,77.88,77.88,5900.0,77.99,78.18,77.88,77.88,5900.0
2014-03-07 10:40:00,77.9,78.37,77.8,78.35,25000.0,77.9,78.37,77.8,78.35,25000.0
2014-03-07 10:45:00,78.35,78.46,78.0,78.45,39000.0,78.35,78.46,78.0,78.45,39000.0
2014-03-07 10:50:00,78.44,78.7,78.11,78.62,54100.0,78.44,78.7,78.11,78.62,54100.0
2014-03-07 10:55:00,78.51,78.77,78.37,78.57,14600.0,78.51,78.77,78.37,78.57,14600.0
2014-03-07 11:00:00,78.55,78.62,78.23,78.25,10700.0,78.55,78.62,78.23,78.25,10700.0
2014-03-07 11:05:00,78.23,78.3,78.17,78.27,19500.0,78.23,78.3,78.17,78.27,19500.0
2014-03-07 11:10:00,78.3,78.3,78.04,78.24,8100.0,78.3,78.3,78.04,78.24,8100.0
2014-03-07 11:15:00,78.2,78.42,78.14,78.35,7500.0,78.2,78.42,78.14,78.35,7500.0
2014-03-07 11:20:00,78.37,78.46,78.13,78.41,7300.0,78.37,78.46,78.13,78.41,7300.0
2014-03-07 11:25:00,78.35,78.57,78.34,78.43,8800.0,78.35,78.57,78.34,78.43,8800.0
2014-03-07 11:30:00,78.47,78.58,78.23,78.5,9100.0,78.47,78.58,78.23,78.5,9100.0
2014-03-07 11:35:00,78.47,78.63,78.46,78.59,6100.0,78.47,78.63,78.46,78.59,6100.0
2014-03-07 11:40:00,78.56,78.8,78.4,78.49,9300.0,78.56,78.8,78.4,78.49,9300.0
2014-03-07 11:45:00,78.55,78.65,78.43,78.63,10300.0,78.55,78.65,78.43,78.63,10300.0
2014-03-07 11:50:00,78.56,78.56,78.3,78.3,4300.0,78.56,78.56,78.3,78.3,4300.0
2014-03-07 11:55:00,78.33,78.59,78.33,78.59,5000.0,78.33,78.59,78.33,78.59,5000.0
2014-03-07 12:00:00,78.55,78.58,78.34,78.58,4600.0,78.55,78.58,78.34,78.58,4600.0
2014-03-07 12:05:00,78.49,78.59,78.37,78.48,13800.0,78.49,78.59,78.37,78.48,13800.0
2014-03-07 12:10:00,78.51,78.66,78.49,78.6,9900.0,78.51,78.66,78.49,78.6,9900.0
2014-03-07 12:15:00,78.64,78.79,78.64,78.73,4900.0,78.64,78.79,78.64,78.73,4900.0
2014-03-07 12:20:00,78.68,78.72,78.64,78.7,4100.0,78.68,78.72,78.64,78.7,4100.0
2014-03-07 12:25:00,78.63,78.74,78.63,78.66,4200.0,78.63,78.74,78.63,78.66,4200.0
2014-03-07 12:30:00,78.66,78.76,78.51,78.53,3100.0,78.66,78.76,78.51,78.53,3100.0
2014-03-07 12:35:00,78.55,78.68,78.47,78.68,6500.0,78.55,78.68,78.47,78.68,6500.0
2014-03-07 12:40:00,78.78,78.81,78.71,78.71,1600.0,78.78,78.81,78.71,78.71,1600.0
2014-03-07 12:45:00,78.63,78.89,78.63,78.8,4400.0,78.63,78.89,78.63,78.8,4400.0
2014-03-07 12:50:00,78.79,78.8,78.56,78.75,7800.0,78.79,78.8,78.56,78.75,7800.0
2014-03-07 12:55:00,78.75,78.88,78.75,78.76,5300.0,78.75,78.88,78.75,78.76,5300.0
2014-03-07 13:00:00,78.73,78.73,78.12,78.26,14200.0,78.73,78.73,78.12,78.26,14200.0
2014-03-07 13:05:00,78.24,78.61,78.24,78.6,6600.0,78.24,78.61,78.24,78.6,6600.0
2014-03-07 13:10:00,78.59,78.82,78.58,78.61,11800.0,78.59,78.82,78.58,78.61,11800.0
2014-03-07 13:15:00,78.58,78.62,78.47,78.62,12600.0,78.58,78.62,78.47,78.62,12600.0
2014-03-07 13:20:00,78.59,78.88,78.59,78.84,8800.0,78.59,78.88,78.59,78.84,8800.0
2014-03-07 13:25:00,78.76,78.89,78.74,78.85,8500.0,78.76,78.89,78.74,78.85,8500.0
2014-03-07 13:30:00,78.85,78.85,78.8,78.84,4400.0,78.85,78.85,78.8,78.84,4400.0
2014-03-07 13:35:00,78.81,78.81,78.46,78.46,5700.0,78.81,78.81,78.46,78.46,5700.0
2014-03-07 13:40:00,78.42,78.84,78.35,78.81,13000.0,78.42,78.84,78.35,78.81,13000.0
2014-03-07 13:45:00,78.78,78.78,78.64,78.64,6400.0,78.78,78.78,78.64,78.64,6400.0
2014-03-07 13:50:00,78.65,78.96,78.61,78.96,8800.0,78.65,78.96,78.61,78.96,8800.0
2014-03-07 13:55:00,78.95,79.25,78.93,79.21,16800.0,78.95,79.25,78.93,79.21,16800.0
2014-03-07 14:00:00,79.15,79.25,79.14,79.23,14700.0,79.15,79.25,79.14,79.23,14700.0
2014-03-07 14:05:00,79.26,79.51,79.18,79.22,22800.0,79.26,79.51,79.18,79.22,22800.0
2014-03-07 14:10:00,79.23,79.63,79.15,79.61,22600.0,79.23,79.63,79.15,79.61,22600.0
2014-03-07 14:15:00,79.6,79.64,79.51,79.51,19200.0,79.6,79.64,79.51,79.51,19200.0
2014-03-07 14:20:00,79.49,79.54,79.15,79.15,13600.0,79.49,79.54,79.15,79.15,13600.0
2014-03-07 14:25:00,79.09,79.49,79.07,79.49,9300.0,79.09,79.49,79.07,79.49,9300.0
2014-03-07 14:30:00,79.47,79.47,78.98,79.05,18600.0,79.47,79.47,78.98,79.05,18600.0
2014-03-07 14:35:00,79.11,79.18,79.01,79.18,9700.0,79.11,79.18,79.01,79.18,9700.0
2014-03-07 14:40:00,79.19,79.24,78.94,78.94,18900.0,79.19,79.24,78.94,78.94,18900.0
2014-03-07 14:45:00,78.94,79.24,78.9,79.15,28100.0,78.94,79.24,78.9,79.15,28100.0
2014-03-07 14:50:00,79.17,79.58,79.14,79.58,11500.0,79.17,79.58,79.14,79.58,11500.0
2014-03-07 14:55:00,79.57,79.61,79.4,79.58,10100.0,79.57,79.61,79.4,79.58,10100.0
2014-03-07 15:00:00,79.59,79.69,79.5,79.51,14900.0,79.59,79.69,79.5,79.51,14900.0
2014-03-07 15:05:00,79.5,79.8,79.5,79.72,8300.0,79.5,79.8,79.5,79.72,8300.0
2014-03-07 15:10:00,79.7,79.81,79.68,79.78,8900.0,79.7,79.81,79.68,79.78,8900.0
2014-03-07 15:15:00,79.83,79.86,79.7,79.74,12200.0,79.83,79.86,79.7,79.74,12200.0
2014-03-07 15:20:00,79.75,80.0,79.75,79.85,21400.0,79.75,80.0,79.75,79.85,21400.0
2014-03-07 15:25:00,79.84,79.96,79.74,79.86,16200.0,79.84,79.96,79.74,79.86,16200.0
2014-03-07 15:30:00,79.8,79.92,79.65,79.65,17000.0,79.8,79.92,79.65,79.65,17000.0
2014-03-07 15:35:00,79.63,79.68,79.46,79.49,17500.0,79.63,79.68,79.46,79.49,17500.0
2014-03-07 15:40:00,79.48,79.6,79.46,79.58,22800.0,79.48,79.6,79.46,79.58,22800.0
2014-03-07 15:45:00,79.6,79.75,79.57,79.73,25200.0,79.6,79.75,79.57,79.73,25200.0
2014-03-07 15:50:00,79.73,79.85,79.72,79.82,44600.0,79.73,79.85,79.72,79.82,44600.0
2014-03-07 15:55:00,79.83,80.0,79.74,79.94,69500.0,79.83,80.0,79.74,79.94,69500.0
2014-03-10 09:30:00,79.82,79.89,79.31,79.47,29800.0,79.82,79.89,79.31,79.47,29800.0
2014-03-10 09:35:00,79.51,79.53,78.54,78.95,69700.0,79.51,79.53,78.54,78.95,69700.0
2014-03-10 09:40:00,78.69,78.7,78.29,78.65,14400.0,78.69,78.7,78.29,78.65,14400.0
2014-03-10 09:45:00,78.7,79.06,78.5,79.06,10000.0,78.7,79.06,78.5,79.06,10000.0
2014-03-10 09:50:00,79.06,79.12,78.6,78.6,8200.0,79.06,79.12,78.6,78.6,8200.0
2014-03-10 09:55:00,78.6,79.2,78.49,79.2,14800.0,78.6,79.2,78.49,79.2,14800.0
2014-03-10 10:00:00,79.2,79.2,78.88,79.01,52000.0,79.2,79.2,78.88,79.01,52000.0
2014-03-10 10:05:00,78.98,78.99,78.67,78.8,9900.0,78.98,78.99,78.67,78.8,9900.0
2014-03-10 10:10:00,78.83,78.87,78.61,78.63,10600.0,78.83,78.87,78.61,78.63,10600.0
2014-03-10 10:15:00,78.67,79.0,78.5,79.0,30300.0,78.67,79.0,78.5,79.0,30300.0
2014-03-10 10:20:00,78.97,79.0,78.84,78.84,7800.0,78.97,79.0,78.84,78.84,7800.0
2014-03-10 10:25:00,78.89,78.98,78.63,78.88,23300.0,78.89,78.98,78.63,78.88,23300.0
2014-03-10 10:30:00,78.88,78.94,78.32,78.38,49000.0,78.88,78.94,78.32,78.38,49000.0
2014-03-10 10:35:00,78.37,78.49,78.22,78.42,29100.0,78.37,78.49,78.22,78.42,29100.0
2014-03-10 10:40:00,78.29,78.29,77.92,78.27,13000.0,78.29,78.29,77.92,78.27,13000.0
2014-03-10 10:45:00,78.22,78.47,78.13,78.47,5300.0,78.22,78.47,78.13,78.47,5300.0
2014-03-10 10:50:00,78.41,78.66,78.23,78.64,20400.0,78.41,78.66,78.23,78.64,20400.0
2014-03-10 10:55:00,78.66,78.75,78.5,78.75,6500.0,78.66,78.75,78.5,78.75,6500.0
2014-03-10 11:00:00,78.78,78.78,78.63,78.77,3600.0,78.78,78.78,78.63,78.77,3600.0
2014-03-10 11:05:00,78.66,79.2,78.66,78.98,36500.0,78.66,79.2,78.66,78.98,36500.0
2014-03-10 11:10:00,78.98,79.0,78.86,78.98,14200.0,78.98,79.0,78.86,78.98,14200.0
2014-03-10 11:15:00,78.94,79.0,78.91,78.91,19600.0,78.94,79.0,78.91,78.91,19600.0
2014-03-10 11:20:00,78.94,79.1,78.87,79.05,40700.0,78.94,79.1,78.87,79.05,40700.0
2014-03-10 11:25:00,79.05,79.46,79.05,79.24,21900.0,79.05,79.46,79.05,79.24,21900.0
2014-03-10 11:30:00,79.23,79.23,78.85,78.98,13200.0,79.23,79.23,78.85,78.98,13200.0
2014-03-10 11:35:00,78.94,79.07,78.8,78.99,23600.0,78.94,79.07,78.8,78.99,23600.0
2014-03-10 11:40:00,79.03,79.26,79.03,79.11,5000.0,79.03,79.26,79.03,79.11,5000.0
2014-03-10 11:45:00,79.12,79.2,79.12,79.14,3900.0,79.12,79.2,79.12,79.14,3900.0
2014-03-10 11:50:00,79.12,79.24,78.95,79.01,5900.0,79.12,79.24,78.95,79.01,5900.0
2014-03-10 11:55:00,79.04,79.04,78.87,79.0,3000.0,79.04,79.04,78.87,79.0,3000.0
2014-03-10 12:00:00,78.93,79.03,78.89,78.89,29200.0,78.93,79.03,78.89,78.89,29200.0
2014-03-10 12:05:00,78.92,79.0,78.86,78.98,3800.0,78.92,79.0,78.86,78.98,3800.0
2014-03-10 12:10:00,78.92,78.95,78.74,78.92,5200.0,78.92,78.95,78.74,78.92,5200.0
2014-03-10 12:15:00,78.89,79.02,78.89,79.01,2700.0,78.89,79.02,78.89,79.01,2700.0
2014-03-10 12:20:00,79.03,79.14,78.97,79.11,7100.0,79.03,79.14,78.97,79.11,7100.0
2014-03-10 12:25:00,79.17,79.17,78.91,78.94,3400.0,79.17,79.17,78.91,78.94,3400.0
2014-03-10 12:30:00,78.95,79.0,78.86,79.0,4000.0,78.95,79.0,78.86,79.0,4000.0
2014-03-10 12:35:00,79.0,79.0,78.87,78.94,8200.0,79.0,79.0,78.87,78.94,8200.0
2014-03-10 12:40:00,78.82,78.91,78.77,78.91,3000.0,78.82,78.91,78.77,78.91,3000.0
2014-03-10 12:45:00,78.9,79.04,78.85,79.03,6500.0,78.9,79.04,78.85,79.03,6500.0
2014-03-10 12:50:00,79.05,79.18,78.96,79.12,9500.0,79.05,79.18,78.96,79.12,9500.0
2014-03-10 12:55:00,79.14,79.25,79.0,79.2,8800.0,79.14,79.25,79.0,79.2,8800.0
2014-03-10 13:00:00,79.2,79.24,79.11,79.24,6400.0,79.2,79.24,79.11,79.24,6400.0
2014-03-10 13:05:00,79.15,79.16,79.05,79.09,9400.0,79.15,79.16,79.05,79.09,9400.0
2014-03-10 13:10:00,79.09,79.15,79.03,79.07,16200.0,79.09,79.15,79.03,79.07,16200.0
2014-03-10 13:15:00,79.09,79.1,78.98,78.99,6700.0,79.09,79.1,78.98,78.99,6700.0
2014-03-10 13:20:00,79.07,79.14,78.98,78.98,15000.0,79.07,79.14,78.98,78.98,15000.0
2014-03-10 13:25:00,79.02,79.11,79.0,79.03,8700.0,79.02,79.11,79.0,79.03,8700.0
2014-03-10 13:30:00,79.02,79.02,78.92,78.99,2100.0,79.02,79.02,78.92,78.99,2100.0
2014-03-10 13:35:00,78.95,79.05,78.9,79.05,5700.0,78.95,79.05,78.9,79.05,5700.0
2014-03-10 13:40:00,79.0,79.05,78.99,79.02,2000.0,79.0,79.05,78.99,79.02,2000.0
2014-03-10 13:45:00,79.03,79.06,78.97,78.99,1300.0,79.03,79.06,78.97,78.99,1300.0
2014-03-10 13:50:00,79.05,79.09,79.0,79.0,20900.0,79.05,79.09,79.0,79.0,20900.0
2014-03-10 13:55:00,79.0,79.02,78.91,78.97,8400.0,79.0,79.02,78.91,78.97,8400.0
2014-03-10 14:00:00,78.98,79.0,78.91,78.94,3700.0,78.98,79.0,78.91,78.94,3700.0
2014-03-10 14:05:00,78.93,79.09,78.93,79.09,4000.0,78.93,79.09,78.93,79.09,4000.0
2014-03-10 14:10:00,79.13,79.13,79.0,79.03,5300.0,79.13,79.13,79.0,79.03,5300.0
2014-03-10 14:15:00,79.06,79.08,78.97,78.98,4700.0,79.06,79.08,78.97,78.98,4700.0
2014-03-10 14:20:00,79.0,79.1,78.98,79.01,6200.0,79.0,79.1,78.98,79.01,6200.0
2014-03-10 14:25:00,79.04,79.1,79.03,79.06,7800.0,79.04,79.1,79.03,79.06,7800.0
2014-03-10 14:30:00,79.08,79.15,79.03,79.12,10500.0,79.08,79.15,79.03,79.12,10500.0
2014-03-10 14:35:00,79.12,79.15,79.07,79.12,3900.0,79.12,79.15,79.07,79.12,3900.0
2014-03-10 14:40:00,79.12,79.18,79.1,79.17,7000.0,79.12,79.18,79.1,79.17,7000.0
2014-03-10 14:45:00,79.2,79.36,79.19,79.36,5300.0,79.2,79.36,79.19,79.36,5300.0
2014-03-10 14:50:00,79.37,79.46,79.37,79.46,9100.0,79.37,79.46,79.37,79.46,9100.0
2014-03-10 14:55:00,79.47,79.5,79.37,79.5,6600.0,79.47,79.5,79.37,79.5,6600.0
2014-03-10 15:00:00,79.47,79.47,79.27,79.39,8300.0,79.47,79.47,79.27,79.39,8300.0
2014-03-10 15:05:00,79.36,79.36,79.27,79.32,6200.0,79.36,79.36,79.27,79.32,6200.0
2014-03-10 15:10:00,79.3,79.3,79.07,79.2,25100.0,79.3,79.3,79.07,79.2,25100.0
2014-03-10 15:15:00,79.14,79.41,79.13,79.37,10400.0,79.14,79.41,79.13,79.37,10400.0
2014-03-10 15:20:00,79.35,79.43,79.28,79.43,7700.0,79.35,79.43,79.28,79.43,7700.0
2014-03-10 15:25:00,79.45,79.5,79.42,79.49,10800.0,79.45,79.5,79.42,79.49,10800.0
2014-03-10 15:30:00,79.5,79.68,79.49,79.61,14700.0,79.5,79.68,79.49,79.61,14700.0
2014-03-10 15:35:00,79.64,79.92,79.64,79.73,29600.0,79.64,79.92,79.64,79.73,29600.0
2014-03-10 15:40:00,79.7,79.72,79.57,79.6,12000.0,79.7,79.72,79.57,79.6,12000.0
2014-03-10 15:45:00,79.59,79.76,79.59,79.75,14800.0,79.59,79.76,79.59,79.75,14800.0
2014-03-10 15:50:00,79.75,79.8,79.73,79.79,36600.0,79.75,79.8,79.73,79.79,36600.0
2014-03-10 15:55:00,79.79,79.81,79.62,79.65,81100.0,79.79,79.81,79.62,79.65,81100.0
2014-03-11 09:30:00,79.83,80.31,79.12,80.0,37200.0,79.83,80.31,79.12,80.0,37200.0
2014-03-11 09:35:00,80.0,80.5,79.8,80.49,23100.0,80.0,80.5,79.8,80.49,23100.0
2014-03-11 09:40:00,80.49,80.5,79.95,80.19,25000.0,80.49,80.5,79.95,80.19,25000.0
2014-03-11 09:45:00,80.15,80.2,79.83,79.91,26800.0,80.15,80.2,79.83,79.91,26800.0
2014-03-11 09:50:00,79.92,79.95,79.41,79.81,13900.0,79.92,79.95,79.41,79.81,13900.0
2014-03-11 09:55:00,79.84,80.0,79.62,79.95,20800.0,79.84,80.0,79.62,79.95,20800.0
2014-03-11 10:00:00,79.97,80.0,79.63,79.84,92000.0,79.97,80.0,79.63,79.84,92000.0
2014-03-11 10:05:00,79.81,80.03,79.73,80.02,16900.0,79.81,80.03,79.73,80.02,16900.0
2014-03-11 10:10:00,80.03,80.18,79.94,80.02,14300.0,80.03,80.18,79.94,80.02,14300.0
2014-03-11 10:15:00,80.12,80.15,79.99,80.03,11200.0,80.12,80.15,79.99,80.03,11200.0
2014-03-11 10:20:00,80.05,80.12,79.98,80.12,6300.0,80.05,80.12,79.98,80.12,6300.0
2014-03-11 10:25:00,80.15,80.44,80.1,80.43,23300.0,80.15,80.44,80.1,80.43,23300.0
2014-03-11 10:30:00,80.47,80.56,80.28,80.29,18500.0,80.47,80.56,80.28,80.29,18500.0
2014-03-11 10:35:00,80.28,80.34,80.14,80.14,14400.0,80.28,80.34,80.14,80.14,14400.0
2014-03-11 10:40:00,80.23,80.3,80.2,80.25,14800.0,80.23,80.3,80.2,80.25,14800.0
2014-03-11 10:45:00,80.26,80.33,80.2,80.31,13800.0,80.26,80.33,80.2,80.31,13800.0
2014-03-11 10:50:00,80.28,80.35,80.17,80.27,17500.0,80.28,80.35,80.17,80.27,17500.0
2014-03-11 10:55:00,80.3,80.35,80.21,80.26,19900.0,80.3,80.35,80.21,80.26,19900.0
2014-03-11 11:00:00,80.27,80.35,80.22,80.34,12500.0,80.27,80.35,80.22,80.34,12500.0
2014-03-11 11:05:00,80.34,80.35,80.15,80.18,23000.0,80.34,80.35,80.15,80.18,23000.0
2014-03-11 11:10:00,80.19,80.34,80.15,80.34,5400.0,80.19,80.34,80.15,80.34,5400.0
2014-03-11 11:15:00,80.32,80.33,80.22,80.24,7800.0,80.32,80.33,80.22,80.24,7800.0
2014-03-11 11:20:00,80.23,80.25,80.08,80.23,17700.0,80.23,80.25,80.08,80.23,17700.0
2014-03-11 11:25:00,80.24,80.25,80.18,80.18,6900.0,80.24,80.25,80.18,80.18,6900.0
2014-03-11 11:30:00,80.2,80.2,80.11,80.12,2000.0,80.2,80.2,80.11,80.12,2000.0
2014-03-11 11:35:00,80.15,80.2,80.06,80.16,6100.0,80.15,80.2,80.06,80.16,6100.0
2014-03-11 11:40:00,80.21,80.22,79.91,79.94,13800.0,80.21,80.22,79.91,79.94,13800.0
2014-03-11 11:45:00,79.91,80.0,79.91,79.96,9800.0,79.91,80.0,79.91,79.96,9800.0
2014-03-11 11:50:00,79.91,79.95,79.9,79.93,10900.0,79.91,79.95,79.9,79.93,10900.0
2014-03-11 11:55:00,79.93,79.96,79.84,79.87,7200.0,79.93,79.96,79.84,79.87,7200.0
2014-03-11 12:00:00,79.87,79.87,79.65,79.78,5100.0,79.87,79.87,79.65,79.78,5100.0
2014-03-11 12:05:00,79.8,79.81,79.66,79.73,3300.0,79.8,79.81,79.66,79.73,3300.0
2014-03-11 12:10:00,79.62,79.64,79.49,79.56,3100.0,79.62,79.64,79.49,79.56,3100.0
2014-03-11 12:15:00,79.56,79.56,79.15,79.4,5100.0,79.56,79.56,79.15,79.4,5100.0
2014-03-11 12:20:00,79.29,79.45,79.25,79.45,1700.0,79.29,79.45,79.25,79.45,1700.0
2014-03-11 12:25:00,79.51,79.57,79.44,79.47,5500.0,79.51,79.57,79.44,79.47,5500.0
2014-03-11 12:30:00,79.51,79.62,79.51,79.6,2100.0,79.51,79.62,79.51,79.6,2100.0
2014-03-11 12:35:00,79.61,79.61,79.45,79.46,2300.0,79.61,79.61,79.45,79.46,2300.0
2014-03-11 12:40:00,79.44,79.7,79.41,79.7,2500.0,79.44,79.7,79.41,79.7,2500.0
2014-03-11 12:45:00,79.66,79.67,79.61,79.62,1900.0,79.66,79.67,79.61,79.62,1900.0
2014-03-11 12:50:00,79.63,79.64,79.58,79.63,3300.0,79.63,79.64,79.58,79.63,3300.0
2014-03-11 12:55:00,79.57,79.57,79.45,79.51,1600.0,79.57,79.57,79.45,79.51,1600.0
2014-03-11 13:00:00,79.47,79.47,79.24,79.26,104700.0,79.47,79.47,79.24,79.26,104700.0
2014-03-11 13:05:00,79.27,79.28,79.12,79.21,9500.0,79.27,79.28,79.12,79.21,9500.0
2014-03-11 13:10:00,79.23,79.47,79.23,79.47,1600.0,79.23,79.47,79.23,79.47,1600.0
2014-03-11 13:15:00,79.58,79.58,79.45,79.45,1900.0,79.58,79.58,79.45,79.45,1900.0
2014-03-11 13:20:00,79.45,79.46,79.28,79.28,3200.0,79.45,79.46,79.28,79.28,3200.0
2014-03-11 13:25:00,79.32,79.34,79.05,79.05,3200.0,79.32,79.34,79.05,79.05,3200.0
2014-03-11 13:30:00,79.14,79.3,79.14,79.22,3400.0,79.14,79.3,79.14,79.22,3400.0
2014-03-11 13:35:00,79.24,79.44,79.24,79.4,9400.0,79.24,79.44,79.24,79.4,9400.0
2014-03-11 13:40:00,79.41,79.44,79.4,79.4,1600.0,79.41,79.44,79.4,79.4,1600.0
2014-03-11 13:45:00,79.41,79.6,79.33,79.59,2500.0,79.41,79.6,79.33,79.59,2500.0
2014-03-11 13:50:00,79.55,79.57,79.43,79.44,2800.0,79.55,79.57,79.43,79.44,2800.0
2014-03-11 13:55:00,79.45,79.5,79.36,79.36,4700.0,79.45,79.5,79.36,79.36,4700.0
2014-03-11 14:00:00,79.37,79.39,79.16,79.2,6400.0,79.37,79.39,79.16,79.2,6400.0
2014-03-11 14:05:00,79.19,79.21,79.01,79.01,2500.0,79.19,79.21,79.01,79.01,2500.0
2014-03-11 14:10:00,79.04,79.11,78.92,78.93,5700.0,79.04,79.11,78.92,78.93,5700.0
2014-03-11 14:15:00,78.97,79.0,78.8,78.82,5800.0,78.97,79.0,78.8,78.82,5800.0
2014-03-11 14:20:00,78.86,78.87,78.64,78.68,3900.0,78.86,78.87,78.64,78.68,3900.0
2014-03-11 14:25:00,78.77,79.07,78.75,79.06,4500.0,78.77,79.07,78.75,79.06,4500.0
2014-03-11 14:30:00,79.08,79.08,78.66,78.73,11500.0,79.08,79.08,78.66,78.73,11500.0
2014-03-11 14:35:00,78.72,78.85,78.72,78.81,3200.0,78.72,78.85,78.72,78.81,3200.0
2014-03-11 14:40:00,78.8,78.85,78.61,78.71,5300.0,78.8,78.85,78.61,78.71,5300.0
2014-03-11 14:45:00,78.76,78.92,78.72,78.83,15600.0,78.76,78.92,78.72,78.83,15600.0
2014-03-11 14:50:00,78.86,79.01,78.8,78.89,14100.0,78.86,79.01,78.8,78.89,14100.0
2014-03-11 14:55:00,78.83,78.83,78.63,78.64,4400.0,78.83,78.83,78.63,78.64,4400.0
2014-03-11 15:00:00,78.64,78.64,78.48,78.58,10500.0,78.64,78.64,78.48,78.58,10500.0
2014-03-11 15:05:00,78.56,78.76,78.56,78.73,10400.0,78.56,78.76,78.56,78.73,10400.0
2014-03-11 15:10:00,78.79,78.8,78.61,78.66,10200.0,78.79,78.8,78.61,78.66,10200.0
2014-03-11 15:15:00,78.65,78.77,78.57,78.57,10200.0,78.65,78.77,78.57,78.57,10200.0
2014-03-11 15:20:00,78.62,78.95,78.62,78.91,7000.0,78.62,78.95,78.62,78.91,7000.0
2014-03-11 15:25:00,78.88,78.91,78.81,78.87,5500.0,78.88,78.91,78.81,78.87,5500.0
2014-03-11 15:30:00,78.9,79.07,78.86,79.05,4900.0,78.9,79.07,78.86,79.05,4900.0
2014-03-11 15:35:00,79.05,79.08,78.94,79.08,15900.0,79.05,79.08,78.94,79.08,15900.0
2014-03-11 15:40:00,79.09,79.14,78.98,79.06,13600.0,79.09,79.14,78.98,79.06,13600.0
2014-03-11 15:45:00,79.0,79.13,78.95,79.07,24000.0,79.0,79.13,78.95,79.07,24000.0
2014-03-11 15:50:00,79.06,79.23,78.96,79.22,37300.0,79.06,79.23,78.96,79.22,37300.0
2014-03-11 15:55:00,79.19,79.26,79.04,79.21,78600.0,79.19,79.26,79.04,79.21,78600.0
2014-03-12 09:30:00,78.64,79.18,78.05,78.73,35600.0,78.64,79.18,78.05,78.73,35600.0
2014-03-12 09:35:00,78.55,78.99,78.46,78.98,11700.0,78.55,78.99,78.46,78.98,11700.0
2014-03-12 09:40:00,78.98,79.28,78.84,79.07,8700.0,78.98,79.28,78.84,79.07,8700.0
2014-03-12 09:45:00,79.05,79.35,78.87,79.3,5400.0,79.05,79.35,78.87,79.3,5400.0
2014-03-12 09:50:00,79.25,79.57,79.08,79.51,8100.0,79.25,79.57,79.08,79.51,8100.0
2014-03-12 09:55:00,79.6,80.0,79.6,79.77,21100.0,79.6,80.0,79.6,79.77,21100.0
2014-03-12 10:00:00,79.73,80.0,79.67,79.95,26700.0,79.73,80.0,79.67,79.95,26700.0
2014-03-12 10:05:00,79.99,80.05,79.79,79.95,26800.0,79.99,80.05,79.79,79.95,26800.0
2014-03-12 10:10:00,80.0,80.01,79.46,79.46,31400.0,80.0,80.01,79.46,79.46,31400.0
2014-03-12 10:15:00,79.46,79.77,79.45,79.6,4200.0,79.46,79.77,79.45,79.6,4200.0
2014-03-12 10:20:00,79.6,79.93,79.6,79.93,15100.0,79.6,79.93,79.6,79.93,15100.0
2014-03-12 10:25:00,79.89,80.1,79.87,79.88,14500.0,79.89,80.1,79.87,79.88,14500.0
2014-03-12 10:30:00,80.0,80.15,79.92,80.15,10700.0,80.0,80.15,79.92,80.15,10700.0
2014-03-12 10:35:00,80.06,80.06,79.68,79.68,4100.0,80.06,80.06,79.68,79.68,4100.0
2014-03-12 10:40:00,79.7,79.78,79.61,79.63,20300.0,79.7,79.78,79.61,79.63,20300.0
2014-03-12 10:45:00,79.67,79.73,79.43,79.44,25800.0,79.67,79.73,79.43,79.44,25800.0
2014-03-12 10:50:00,79.41,79.56,79.35,79.51,7200.0,79.41,79.56,79.35,79.51,7200.0
2014-03-12 10:55:00,79.57,79.78,79.54,79.73,3000.0,79.57,79.78,79.54,79.73,3000.0
2014-03-12 11:00:00,79.73,79.73,79.64,79.68,3100.0,79.73,79.73,79.64,79.68,3100.0
2014-03-12 11:05:00,79.74,79.98,79.72,79.98,1700.0,79.74,79.98,79.72,79.98,1700.0
2014-03-12 11:10:00,80.0,80.06,79.94,80.05,8500.0,80.0,80.06,79.94,80.05,8500.0
2014-03-12 11:15:00,80.02,80.13,79.97,80.07,11300.0,80.02,80.13,79.97,80.07,11300.0
2014-03-12 11:20:00,80.05,80.13,79.93,80.03,13800.0,80.05,80.13,79.93,80.03,13800.0
2014-03-12 11:25:00,80.11,80.14,79.97,79.98,6500.0,80.11,80.14,79.97,79.98,6500.0
2014-03-12 11:30:00,80.01,80.05,79.96,79.96,4900.0,80.01,80.05,79.96,79.96,4900.0
2014-03-12 11:35:00,79.95,79.95,79.75,79.78,6900.0,79.95,79.95,79.75,79.78,6900.0
2014-03-12 11:40:00,79.78,80.0,79.78,79.94,8200.0,79.78,80.0,79.78,79.94,8200.0
2014-03-12 11:45:00,79.97,80.05,79.97,79.98,11000.0,79.97,80.05,79.97,79.98,11000.0
2014-03-12 11:50:00,79.99,80.05,79.94,80.05,5200.0,79.99,80.05,79.94,80.05,5200.0
2014-03-12 11:55:00,80.05,80.05,79.83,79.83,3500.0,80.05,80.05,79.83,79.83,3500.0
2014-03-12 12:00:00,79.82,79.89,79.78,79.86,3600.0,79.82,79.89,79.78,79.86,3600.0
2014-03-12 12:05:00,79.93,79.99,79.87,79.9,4900.0,79.93,79.99,79.87,79.9,4900.0
2014-03-12 12:10:00,79.86,79.88,79.76,79.83,3700.0,79.86,79.88,79.76,79.83,3700.0
2014-03-12 12:15:00,79.85,79.94,79.81,79.81,4900.0,79.85,79.94,79.81,79.81,4900.0
2014-03-12 12:20:00,79.83,79.98,79.83,79.98,2600.0,79.83,79.98,79.83,79.98,2600.0
2014-03-12 12:25:00,79.9,79.9,79.79,79.84,3200.0,79.9,79.9,79.79,79.84,3200.0
2014-03-12 12:30:00,79.85,79.85,79.68,79.7,4900.0,79.85,79.85,79.68,79.7,4900.0
2014-03-12 12:35:00,79.69,79.72,79.64,79.64,4300.0,79.69,79.72,79.64,79.64,4300.0
2014-03-12 12:40:00,79.67,79.78,79.63,79.77,7200.0,79.67,79.78,79.63,79.77,7200.0
2014-03-12 12:45:00,79.77,79.81,79.72,79.81,2000.0,79.77,79.81,79.72,79.81,2000.0
2014-03-12 12:50:00,79.74,79.77,79.69,79.76,3100.0,79.74,79.77,79.69,79.76,3100.0
2014-03-12 12:55:00,79.84,79.92,79.72,79.9,5700.0,79.84,79.92,79.72,79.9,5700.0
2014-03-12 13:00:00,79.94,79.94,79.79,79.84,6300.0,79.94,79.94,79.79,79.84,6300.0
2014-03-12 13:05:00,79.8,79.87,79.79,79.81,2800.0,79.8,79.87,79.79,79.81,2800.0
2014-03-12 13:10:00,79.8,79.8,79.69,79.75,15300.0,79.8,79.8,79.69,79.75,15300.0
2014-03-12 13:15:00,79.75,79.91,79.75,79.91,2300.0,79.75,79.91,79.75,79.91,2300.0
2014-03-12 13:20:00,79.9,79.9,79.87,79.87,1600.0,79.9,79.9,79.87,79.87,1600.0
2014-03-12 13:25:00,79.85,79.94,79.82,79.82,9100.0,79.85,79.94,79.82,79.82,9100.0
2014-03-12 13:30:00,79.86,80.0,79.86,79.88,3400.0,79.86,80.0,79.86,79.88,3400.0
2014-03-12 13:35:00,79.85,80.0,79.85,79.98,2400.0,79.85,80.0,79.85,79.98,2400.0
2014-03-12 13:40:00,79.96,80.0,79.89,79.91,7000.0,79.96,80.0,79.89,79.91,7000.0
2014-03-12 13:45:00,79.88,79.96,79.85,79.95,3000.0,79.88,79.96,79.85,79.95,3000.0
2014-03-12 13:50:00,79.9,79.95,79.89,79.9,1200.0,79.9,79.95,79.89,79.9,1200.0
2014-03-12 13:55:00,79.97,80.0,79.92,79.98,6400.0,79.97,80.0,79.92,79.98,6400.0
2014-03-12 14:00:00,80.0,80.0,79.93,79.98,24300.0,80.0,80.0,79.93,79.98,24300.0
2014-03-12 14:05:00,79.95,80.0,79.86,79.89,8900.0,79.95,80.0,79.86,79.89,8900.0
2014-03-12 14:10:00,79.84,79.97,79.8,79.87,3600.0,79.84,79.97,79.8,79.87,3600.0
2014-03-12 14:15:00,79.9,79.94,79.81,79.94,5600.0,79.9,79.94,79.81,79.94,5600.0
2014-03-12 14:20:00,79.9,80.0,79.89,79.95,7100.0,79.9,80.0,79.89,79.95,7100.0
2014-03-12 14:25:00,79.97,79.99,79.84,79.94,5600.0,79.97,79.99,79.84,79.94,5600.0
2014-03-12 14:30:00,79.98,79.98,79.84,79.84,2200.0,79.98,79.98,79.84,79.84,2200.0
2014-03-12 14:35:00,79.82,79.92,79.79,79.84,6000.0,79.82,79.92,79.79,79.84,6000.0
2014-03-12 14:40:00,79.79,79.91,79.74,79.84,4200.0,79.79,79.91,79.74,79.84,4200.0
2014-03-12 14:45:00,79.81,79.95,79.81,79.9,4400.0,79.81,79.95,79.81,79.9,4400.0
2014-03-12 14:50:00,79.84,79.95,79.78,79.83,5400.0,79.84,79.95,79.78,79.83,5400.0
2014-03-12 14:55:00,79.86,79.86,79.63,79.68,6000.0,79.86,79.86,79.63,79.68,6000.0
2014-03-12 15:00:00,79.62,79.73,79.58,79.61,8600.0,79.62,79.73,79.58,79.61,8600.0
2014-03-12 15:05:00,79.6,79.72,79.6,79.71,3800.0,79.6,79.72,79.6,79.71,3800.0
2014-03-12 15:10:00,79.68,79.7,79.62,79.63,4100.0,79.68,79.7,79.62,79.63,4100.0
2014-03-12 15:15:00,79.63,79.64,79.55,79.56,3200.0,79.63,79.64,79.55,79.56,3200.0
2014-03-12 15:20:00,79.57,79.65,79.56,79.62,11600.0,79.57,79.65,79.56,79.62,11600.0
2014-03-12 15:25:00,79.61,79.62,79.58,79.61,5000.0,79.61,79.62,79.58,79.61,5000.0
2014-03-12 15:30:00,79.61,79.7,79.58,79.65,7400.0,79.61,79.7,79.58,79.65,7400.0
2014-03-12 15:35:00,79.63,79.72,79.57,79.71,9700.0,79.63,79.72,79.57,79.71,9700.0
2014-03-12 15:40:00,79.7,79.71,79.59,79.67,10600.0,79.7,79.71,79.59,79.67,10600.0
2014-03-12 15:45:00,79.74,79.81,79.66,79.81,10300.0,79.74,79.81,79.66,79.81,10300.0
2014-03-12 15:50:00,79.82,79.9,79.74,79.76,51900.0,79.82,79.9,79.74,79.76,51900.0
2014-03-12 15:55:00,79.77,79.9,79.7,79.86,68200.0,79.77,79.9,79.7,79.86,68200.0
2014-03-13 09:30:00,80.0,80.0,79.54,80.0,21200.0,80.0,80.0,79.54,80.0,21200.0
2014-03-13 09:35:00,79.84,79.98,79.33,79.33,9300.0,79.84,79.98,79.33,79.33,9300.0
2014-03-13 09:40:00,79.4,79.92,79.21,79.5,9300.0,79.4,79.92,79.21,79.5,9300.0
2014-03-13 09:45:00,79.52,79.52,79.14,79.33,6000.0,79.52,79.52,79.14,79.33,6000.0
2014-03-13 09:50:00,79.33,79.55,79.25,79.46,3400.0,79.33,79.55,79.25,79.46,3400.0
2014-03-13 09:55:00,79.52,79.9,79.52,79.82,21500.0,79.52,79.9,79.52,79.82,21500.0
2014-03-13 10:00:00,79.85,79.9,79.74,79.87,21600.0,79.85,79.9,79.74,79.87,21600.0
2014-03-13 10:05:00,79.83,79.89,79.64,79.76,20300.0,79.83,79.89,79.64,79.76,20300.0
2014-03-13 10:10:00,79.72,79.74,79.28,79.56,5200.0,79.72,79.74,79.28,79.56,5200.0
2014-03-13 10:15:00,79.55,79.73,79.51,79.64,31200.0,79.55,79.73,79.51,79.64,31200.0
2014-03-13 10:20:00,79.64,79.74,79.64,79.64,2500.0,79.64,79.74,79.64,79.64,2500.0
2014-03-13 10:25:00,79.73,79.75,79.57,79.68,7300.0,79.73,79.75,79.57,79.68,7300.0
2014-03-13 10:30:00,79.66,79.75,79.61,79.67,4700.0,79.66,79.75,79.61,79.67,4700.0
2014-03-13 10:35:00,79.64,79.65,79.51,79.54,5200.0,79.64,79.65,79.51,79.54,5200.0
2014-03-13 10:40:00,79.5,79.63,79.49,79.53,19800.0,79.5,79.63,79.49,79.53,19800.0
2014-03-13 10:45:00,79.48,79.49,79.31,79.44,4400.0,79.48,79.49,79.31,79.44,4400.0
2014-03-13 10:50:00,79.42,79.75,79.39,79.59,19500.0,79.42,79.75,79.39,79.59,19500.0
2014-03-13 10:55:00,79.6,79.74,79.58,79.6,13100.0,79.6,79.74,79.58,79.6,13100.0
2014-03-13 11:00:00,79.62,79.75,79.54,79.75,7300.0,79.62,79.75,79.54,79.75,7300.0
2014-03-13 11:05:00,79.75,79.75,79.57,79.67,10300.0,79.75,79.75,79.57,79.67,10300.0
2014-03-13 11:10:00,79.66,79.8,79.62,79.67,10300.0,79.66,79.8,79.62,79.67,10300.0
2014-03-13 11:15:00,79.69,79.69,79.63,79.66,5400.0,79.69,79.69,79.63,79.66,5400.0
2014-03-13 11:20:00,79.66,79.66,79.44,79.44,4100.0,79.66,79.66,79.44,79.44,4100.0
2014-03-13 11:25:00,79.42,79.48,79.24,79.31,4700.0,79.42,79.48,79.24,79.31,4700.0
2014-03-13 11:30:00,79.22,79.35,79.15,79.34,3000.0,79.22,79.35,79.15,79.34,3000.0
2014-03-13 11:35:00,79.38,79.49,79.38,79.49,3300.0,79.38,79.49,79.38,79.49,3300.0
2014-03-13 11:40:00,79.43,79.52,79.4,79.52,8600.0,79.43,79.52,79.4,79.52,8600.0
2014-03-13 11:45:00,79.57,79.6,79.47,79.47,13600.0,79.57,79.6,79.47,79.47,13600.0
2014-03-13 11:50:00,79.47,79.47,79.02,79.31,12600.0,79.47,79.47,79.02,79.31,12600.0
2014-03-13 11:55:00,79.4,79.44,79.33,79.41,5200.0,79.4,79.44,79.33,79.41,5200.0
2014-03-13 12:00:00,79.36,79.4,79.16,79.16,11500.0,79.36,79.4,79.16,79.16,11500.0
2014-03-13 12:05:00,79.19,79.19,78.96,79.02,5800.0,79.19,79.19,78.96,79.02,5800.0
2014-03-13 12:10:00,79.01,79.08,78.93,79.06,8300.0,79.01,79.08,78.93,79.06,8300.0
2014-03-13 12:15:00,79.06,79.17,79.02,79.02,13900.0,79.06,79.17,79.02,79.02,13900.0
2014-03-13 12:20:00,78.99,79.05,78.86,78.95,4700.0,78.99,79.05,78.86,78.95,4700.0
2014-03-13 12:25:00,78.91,78.99,78.86,78.95,13700.0,78.91,78.99,78.86,78.95,13700.0
2014-03-13 12:30:00,78.93,78.94,78.7,78.78,9300.0,78.93,78.94,78.7,78.78,9300.0
2014-03-13 12:35:00,78.77,78.77,78.46,78.6,8900.0,78.77,78.77,78.46,78.6,8900.0
2014-03-13 12:40:00,78.58,79.02,78.56,79.02,6600.0,78.58,79.02,78.56,79.02,6600.0
2014-03-13 12:45:00,79.04,79.04,78.84,78.93,7300.0,79.04,79.04,78.84,78.93,7300.0
2014-03-13 12:50:00,78.93,78.93,78.58,78.64,9000.0,78.93,78.93,78.58,78.64,9000.0
2014-03-13 12:55:00,78.64,78.72,78.51,78.71,9600.0,78.64,78.72,78.51,78.71,9600.0
2014-03-13 13:00:00,78.64,78.75,78.18,78.32,17400.0,78.64,78.75,78.18,78.32,17400.0
2014-03-13 13:05:00,78.33,78.33,77.78,78.16,27400.0,78.33,78.33,77.78,78.16,27400.0
2014-03-13 13:10:00,78.17,78.58,78.17,78.58,15300.0,78.17,78.58,78.17,78.58,15300.0
2014-03-13 13:15:00,78.6,78.6,78.39,78.52,9100.0,78.6,78.6,78.39,78.52,9100.0
2014-03-13 13:20:00,78.45,78.51,78.23,78.25,12600.0,78.45,78.51,78.23,78.25,12600.0
2014-03-13 13:25:00,78.25,78.43,78.25,78.43,8300.0,78.25,78.43,78.25,78.43,8300.0
2014-03-13 13:30:00,78.44,78.55,78.27,78.27,18300.0,78.44,78.55,78.27,78.27,18300.0
2014-03-13 13:35:00,78.29,78.29,77.95,78.07,12900.0,78.29,78.29,77.95,78.07,12900.0
2014-03-13 13:40:00,78.02,78.15,77.93,78.15,7300.0,78.02,78.15,77.93,78.15,7300.0
2014-03-13 13:45:00,78.18,78.4,78.18,78.35,10900.0,78.18,78.4,78.18,78.35,10900.0
2014-03-13 13:50:00,78.4,78.4,78.0,78.0,9200.0,78.4,78.4,78.0,78.0,9200.0
2014-03-13 13:55:00,78.03,78.03,77.62,77.67,15400.0,78.03,78.03,77.62,77.67,15400.0
2014-03-13 14:00:00,77.76,77.99,77.7,77.91,4600.0,77.76,77.99,77.7,77.91,4600.0
2014-03-13 14:05:00,77.97,77.97,77.65,77.65,11700.0,77.97,77.97,77.65,77.65,11700.0
2014-03-13 14:10:00,77.67,77.92,77.65,77.91,5400.0,77.67,77.92,77.65,77.91,5400.0
2014-03-13 14:15:00,77.94,77.94,77.6,77.61,17200.0,77.94,77.94,77.6,77.61,17200.0
2014-03-13 14:20:00,77.58,77.77,77.52,77.69,18700.0,77.58,77.77,77.52,77.69,18700.0
2014-03-13 14:25:00,77.65,77.78,77.59,77.78,7200.0,77.65,77.78,77.59,77.78,7200.0
2014-03-13 14:30:00,77.78,78.07,77.78,77.99,6700.0,77.78,78.07,77.78,77.99,6700.0
2014-03-13 14:35:00,77.95,77.95,77.6,77.6,7300.0,77.95,77.95,77.6,77.6,7300.0
2014-03-13 14:40:00,77.68,77.81,77.62,77.66,12700.0,77.68,77.81,77.62,77.66,12700.0
2014-03-13 14:45:00,77.74,77.82,77.59,77.69,7100.0,77.74,77.82,77.59,77.69,7100.0
2014-03-13 14:50:00,77.76,77.84,77.61,77.65,5600.0,77.76,77.84,77.61,77.65,5600.0
2014-03-13 14:55:00,77.56,77.79,77.56,77.68,6200.0,77.56,77.79,77.56,77.68,6200.0
2014-03-13 15:00:00,77.71,77.8,77.61,77.72,12700.0,77.71,77.8,77.61,77.72,12700.0
2014-03-13 15:05:00,77.76,77.76,77.18,77.18,19400.0,77.76,77.76,77.18,77.18,19400.0
2014-03-13 15:10:00,77.14,77.45,77.14,77.38,8700.0,77.14,77.45,77.14,77.38,8700.0
2014-03-13 15:15:00,77.52,77.52,77.16,77.21,7100.0,77.52,77.52,77.16,77.21,7100.0
2014-03-13 15:20:00,77.25,77.4,77.11,77.32,6900.0,77.25,77.4,77.11,77.32,6900.0
2014-03-13 15:25:00,77.37,77.55,77.32,77.39,7900.0,77.37,77.55,77.32,77.39,7900.0
2014-03-13 15:30:00,77.41,77.57,77.34,77.52,15900.0,77.41,77.57,77.34,77.52,15900.0
2014-03-13 15:35:00,77.51,77.78,77.51,77.74,9000.0,77.51,77.78,77.51,77.74,9000.0
2014-03-13 15:40:00,77.78,77.83,77.67,77.74,18600.0,77.78,77.83,77.67,77.74,18600.0
2014-03-13 15:45:00,77.76,77.94,77.74,77.94,8700.0,77.76,77.94,77.74,77.94,8700.0
2014-03-13 15:50:00,77.92,77.92,77.69,77.72,35500.0,77.92,77.92,77.69,77.72,35500.0
2014-03-13 15:55:00,77.7,77.93,77.63,77.86,52700.0,77.7,77.93,77.63,77.86,52700.0
2014-03-14 09:30:00,77.57,78.52,77.01,77.31,17700.0,77.57,78.52,77.01,77.31,17700.0
2014-03-14 09:35:00,77.29,77.42,76.91,77.28,5000.0,77.29,77.42,76.91,77.28,5000.0
2014-03-14 09:40:00,77.37,77.66,77.08,77.28,5700.0,77.37,77.66,77.08,77.28,5700.0
2014-03-14 09:45:00,77.57,77.75,76.9,77.32,8500.0,77.57,77.75,76.9,77.32,8500.0
2014-03-14 09:50:00,77.31,77.56,77.06,77.18,2400.0,77.31,77.56,77.06,77.18,2400.0
2014-03-14 09:55:00,77.31,77.65,77.11,77.38,12500.0,77.31,77.65,77.11,77.38,12500.0
2014-03-14 10:00:00,77.28,77.75,77.28,77.64,8600.0,77.28,77.75,77.28,77.64,8600.0
2014-03-14 10:05:00,77.64,78.32,77.58,78.31,58200.0,77.64,78.32,77.58,78.31,58200.0
2014-03-14 10:10:00,78.22,78.33,78.16,78.33,21400.0,78.22,78.33,78.16,78.33,21400.0
2014-03-14 10:15:00,78.29,78.94,78.24,78.86,17300.0,78.29,78.94,78.24,78.86,17300.0
2014-03-14 10:20:00,78.92,78.95,78.84,78.95,18900.0,78.92,78.95,78.84,78.95,18900.0
2014-03-14 10:25:00,78.95,79.06,78.84,78.96,11800.0,78.95,79.06,78.84,78.96,11800.0
2014-03-14 10:30:00,78.87,78.98,78.84,78.92,9700.0,78.87,78.98,78.84,78.92,9700.0
2014-03-14 10:35:00,78.97,79.01,78.84,78.85,12100.0,78.97,79.01,78.84,78.85,12100.0
2014-03-14 10:40:00,78.89,78.95,78.66,78.7,17900.0,78.89,78.95,78.66,78.7,17900.0
2014-03-14 10:45:00,78.71,78.88,78.46,78.46,27300.0,78.71,78.88,78.46,78.46,27300.0
2014-03-14 10:50:00,78.52,78.54,78.34,78.42,13800.0,78.52,78.54,78.34,78.42,13800.0
2014-03-14 10:55:00,78.37,78.41,78.29,78.36,5100.0,78.37,78.41,78.29,78.36,5100.0
2014-03-14 11:00:00,78.4,78.42,78.26,78.42,4300.0,78.4,78.42,78.26,78.42,4300.0
2014-03-14 11:05:00,78.34,78.42,78.27,78.33,12500.0,78.34,78.42,78.27,78.33,12500.0
2014-03-14 11:10:00,78.27,78.44,78.24,78.27,16900.0,78.27,78.44,78.24,78.27,16900.0
2014-03-14 11:15:00,78.27,78.57,78.27,78.52,12900.0,78.27,78.57,78.27,78.52,12900.0
2014-03-14 11:20:00,78.53,78.71,78.53,78.7,8900.0,78.53,78.71,78.53,78.7,8900.0
2014-03-14 11:25:00,78.72,78.8,78.64,78.7,5100.0,78.72,78.8,78.64,78.7,5100.0
2014-03-14 11:30:00,78.71,79.05,78.69,79.01,9400.0,78.71,79.05,78.69,79.01,9400.0
2014-03-14 11:35:00,79.0,79.02,78.82,79.0,6300.0,79.0,79.02,78.82,79.0,6300.0
2014-03-14 11:40:00,79.05,79.25,78.98,79.1,12400.0,79.05,79.25,78.98,79.1,12400.0
2014-03-14 11:45:00,79.12,79.2,78.98,79.2,13200.0,79.12,79.2,78.98,79.2,13200.0
2014-03-14 11:50:00,79.2,79.29,79.12,79.29,15800.0,79.2,79.29,79.12,79.29,15800.0
2014-03-14 11:55:00,79.29,79.44,79.29,79.3,9100.0,79.29,79.44,79.29,79.3,9100.0
2014-03-14 12:00:00,79.29,79.31,79.12,79.12,23300.0,79.29,79.31,79.12,79.12,23300.0
2014-03-14 12:05:00,79.14,79.23,79.12,79.16,4900.0,79.14,79.23,79.12,79.16,4900.0
2014-03-14 12:10:00,79.23,79.38,79.21,79.25,13000.0,79.23,79.38,79.21,79.25,13000.0
2014-03-14 12:15:00,79.23,79.48,79.21,79.37,7100.0,79.23,79.48,79.21,79.37,7100.0
2014-03-14 12:20:00,79.33,79.6,79.33,79.49,32500.0,79.33,79.6,79.33,79.49,32500.0
2014-03-14 12:25:00,79.52,79.52,79.22,79.34,5900.0,79.52,79.52,79.22,79.34,5900.0
2014-03-14 12:30:00,79.26,79.45,79.24,79.35,8100.0,79.26,79.45,79.24,79.35,8100.0
2014-03-14 12:35:00,79.28,79.62,79.24,79.56,7800.0,79.28,79.62,79.24,79.56,7800.0
2014-03-14 12:40:00,79.6,79.76,79.47,79.56,13200.0,79.6,79.76,79.47,79.56,13200.0
2014-03-14 12:45:00,79.63,79.64,79.44,79.57,4700.0,79.63,79.64,79.44,79.57,4700.0
2014-03-14 12:50:00,79.53,79.56,79.39,79.45,8000.0,79.53,79.56,79.39,79.45,8000.0
2014-03-14 12:55:00,79.45,79.66,79.45,79.56,6900.0,79.45,79.66,79.45,79.56,6900.0
2014-03-14 13:00:00,79.55,79.67,79.44,79.58,8500.0,79.55,79.67,79.44,79.58,8500.0
2014-03-14 13:05:00,79.58,79.64,79.44,79.48,15000.0,79.58,79.64,79.44,79.48,15000.0
2014-03-14 13:10:00,79.52,79.62,79.43,79.47,12500.0,79.52,79.62,79.43,79.47,12500.0
2014-03-14 13:15:00,79.42,79.42,79.26,79.39,2100.0,79.42,79.42,79.26,79.39,2100.0
2014-03-14 13:20:00,79.35,79.46,79.32,79.34,4500.0,79.35,79.46,79.32,79.34,4500.0
2014-03-14 13:25:00,79.3,79.34,79.22,79.31,3100.0,79.3,79.34,79.22,79.31,3100.0
2014-03-14 13:30:00,79.32,79.32,79.25,79.31,2800.0,79.32,79.32,79.25,79.31,2800.0
2014-03-14 13:35:00,79.3,79.33,79.15,79.17,2900.0,79.3,79.33,79.15,79.17,2900.0
2014-03-14 13:40:00,79.15,79.21,78.99,79.03,3900.0,79.15,79.21,78.99,79.03,3900.0
2014-03-14 13:45:00,79.03,79.12,78.92,78.99,11400.0,79.03,79.12,78.92,78.99,11400.0
2014-03-14 13:50:00,78.99,79.13,78.95,79.01,5000.0,78.99,79.13,78.95,79.01,5000.0
2014-03-14 13:55:00,78.99,79.13,78.98,79.12,3000.0,78.99,79.13,78.98,79.12,3000.0
2014-03-14 14:00:00,79.12,79.13,79.03,79.03,5500.0,79.12,79.13,79.03,79.03,5500.0
2014-03-14 14:05:00,78.95,79.09,78.88,79.09,4400.0,78.95,79.09,78.88,79.09,4400.0
2014-03-14 14:10:00,79.06,79.08,78.93,78.97,3600.0,79.06,79.08,78.93,78.97,3600.0
2014-03-14 14:15:00,79.03,79.05,78.85,78.87,15700.0,79.03,79.05,78.85,78.87,15700.0
2014-03-14 14:20:00,78.88,78.92,78.83,78.91,3700.0,78.88,78.92,78.83,78.91,3700.0
2014-03-14 14:25:00,78.93,78.93,78.78,78.79,3100.0,78.93,78.93,78.78,78.79,3100.0
2014-03-14 14:30:00,78.86,78.88,78.81,78.85,3300.0,78.86,78.88,78.81,78.85,3300.0
2014-03-14 14:35:00,78.84,78.84,78.61,78.64,4000.0,78.84,78.84,78.61,78.64,4000.0
2014-03-14 14:40:00,78.62,78.72,78.56,78.72,2100.0,78.62,78.72,78.56,78.72,2100.0
2014-03-14 14:45:00,78.65,78.74,78.57,78.72,4200.0,78.65,78.74,78.57,78.72,4200.0
2014-03-14 14:50:00,78.69,78.73,78.59,78.62,4400.0,78.69,78.73,78.59,78.62,4400.0
2014-03-14 14:55:00,78.64,78.64,78.44,78.44,8100.0,78.64,78.64,78.44,78.44,8100.0
2014-03-14 15:00:00,78.43,78.64,78.42,78.58,8100.0,78.43,78.64,78.42,78.58,8100.0
2014-03-14 15:05:00,78.56,78.67,78.54,78.58,5300.0,78.56,78.67,78.54,78.58,5300.0
2014-03-14 15:10:00,78.57,78.65,78.35,78.43,7700.0,78.57,78.65,78.35,78.43,7700.0
2014-03-14 15:15:00,78.43,78.45,78.27,78.29,7500.0,78.43,78.45,78.27,78.29,7500.0
2014-03-14 15:20:00,78.33,78.61,78.33,78.53,6100.0,78.33,78.61,78.33,78.53,6100.0
2014-03-14 15:25:00,78.52,78.52,78.38,78.43,4300.0,78.52,78.52,78.38,78.43,4300.0
2014-03-14 15:30:00,78.45,78.64,78.44,78.58,7700.0,78.45,78.64,78.44,78.58,7700.0
2014-03-14 15:35:00,78.56,78.56,78.47,78.53,8500.0,78.56,78.56,78.47,78.53,8500.0
2014-03-14 15:40:00,78.51,78.66,78.45,78.5,8800.0,78.51,78.66,78.45,78.5,8800.0
2014-03-14 15:45:00,78.49,78.55,78.25,78.31,12700.0,78.49,78.55,78.25,78.31,12700.0
2014-03-14 15:50:00,78.33,78.43,78.33,78.36,18100.0,78.33,78.43,78.33,78.36,18100.0
2014-03-14 15:55:00,78.37,78.5,78.25,78.31,38800.0,78.37,78.5,78.25,78.31,38800.0
2014-03-17 09:30:00,77.5,78.71,77.02,78.23,15900.0,77.5,78.71,77.02,78.23,15900.0
2014-03-17 09:35:00,78.38,78.38,77.67,77.76,34000.0,78.38,78.38,77.67,77.76,34000.0
2014-03-17 09:40:00,77.76,78.43,77.51,78.43,39200.0,77.76,78.43,77.51,78.43,39200.0
2014-03-17 09:45:00,78.43,78.66,77.9,78.2,79500.0,78.43,78.66,77.9,78.2,79500.0
2014-03-17 09:50:00,78.08,78.19,77.87,78.0,18200.0,78.08,78.19,77.87,78.0,18200.0
2014-03-17 09:55:00,78.01,78.24,77.87,77.87,17800.0,78.01,78.24,77.87,77.87,17800.0
2014-03-17 10:00:00,77.88,78.43,77.87,78.42,27400.0,77.88,78.43,77.87,78.42,27400.0
2014-03-17 10:05:00,78.18,79.36,78.18,78.81,17300.0,78.18,79.36,78.18,78.81,17300.0
2014-03-17 10:10:00,78.82,79.2,78.78,78.88,10200.0,78.82,79.2,78.78,78.88,10200.0
2014-03-17 10:15:00,78.97,78.97,78.62,78.66,11500.0,78.97,78.97,78.62,78.66,11500.0
2014-03-17 10:20:00,78.72,79.44,78.57,79.44,10200.0,78.72,79.44,78.57,79.44,10200.0
2014-03-17 10:25:00,79.45,79.51,79.01,79.01,26700.0,79.45,79.51,79.01,79.01,26700.0
2014-03-17 10:30:00,78.88,79.07,78.6,78.67,37400.0,78.88,79.07,78.6,78.67,37400.0
2014-03-17 10:35:00,78.7,78.78,78.51,78.52,32400.0,78.7,78.78,78.51,78.52,32400.0
2014-03-17 10:40:00,78.61,78.74,78.31,78.34,9800.0,78.61,78.74,78.31,78.34,9800.0
2014-03-17 10:45:00,78.46,78.5,78.2,78.33,7000.0,78.46,78.5,78.2,78.33,7000.0
2014-03-17 10:50:00,78.35,78.89,78.35,78.46,15500.0,78.35,78.89,78.35,78.46,15500.0
2014-03-17 10:55:00,78.45,78.73,78.26,78.73,17000.0,78.45,78.73,78.26,78.73,17000.0
2014-03-17 11:00:00,78.67,78.72,78.51,78.55,17000.0,78.67,78.72,78.51,78.55,17000.0
2014-03-17 11:05:00,78.54,78.63,78.35,78.44,8300.0,78.54,78.63,78.35,78.44,8300.0
2014-03-17 11:10:00,78.53,78.62,78.46,78.52,8500.0,78.53,78.62,78.46,78.52,8500.0
2014-03-17 11:15:00,78.57,78.67,78.45,78.45,9800.0,78.57,78.67,78.45,78.45,9800.0
2014-03-17 11:20:00,78.44,78.44,78.12,78.22,11300.0,78.44,78.44,78.12,78.22,11300.0
2014-03-17 11:25:00,78.23,78.25,77.88,78.04,15100.0,78.23,78.25,77.88,78.04,15100.0
2014-03-17 11:30:00,78.03,78.09,77.92,78.08,6200.0,78.03,78.09,77.92,78.08,6200.0
2014-03-17 11:35:00,78.08,78.14,77.97,78.11,5200.0,78.08,78.14,77.97,78.11,5200.0
2014-03-17 11:40:00,78.23,78.4,78.05,78.4,5100.0,78.23,78.4,78.05,78.4,5100.0
2014-03-17 11:45:00,78.38,78.46,78.16,78.46,13300.0,78.38,78.46,78.16,78.46,13300.0
2014-03-17 11:50:00,78.39,78.43,78.17,78.26,13600.0,78.39,78.43,78.17,78.26,13600.0
2014-03-17 11:55:00,78.26,78.44,78.26,78.37,6100.0,78.26,78.44,78.26,78.37,6100.0
2014-03-17 12:00:00,78.43,78.59,78.39,78.47,4400.0,78.43,78.59,78.39,78.47,4400.0
2014-03-17 12:05:00,78.51,78.51,78.39,78.43,4800.0,78.51,78.51,78.39,78.43,4800.0
2014-03-17 12:10:00,78.39,78.56,78.36,78.49,6500.0,78.39,78.56,78.36,78.49,6500.0
2014-03-17 12:15:00,78.48,78.55,78.45,78.5,6200.0,78.48,78.55,78.45,78.5,6200.0
2014-03-17 12:20:00,78.48,78.5,78.36,78.42,9700.0,78.48,78.5,78.36,78.42,9700.0
2014-03-17 12:25:00,78.42,78.45,78.22,78.33,6700.0,78.42,78.45,78.22,78.33,6700.0
2014-03-17 12:30:00,78.42,78.54,78.39,78.39,4300.0,78.42,78.54,78.39,78.39,4300.0
2014-03-17 12:35:00,78.39,78.44,78.23,78.28,5600.0,78.39,78.44,78.23,78.28,5600.0
2014-03-17 12:40:00,78.28,78.5,78.28,78.5,3100.0,78.28,78.5,78.28,78.5,3100.0
2014-03-17 12:45:00,78.45,78.51,78.15,78.19,19800.0,78.45,78.51,78.15,78.19,19800.0
2014-03-17 12:50:00,78.2,78.35,78.15,78.25,8900.0,78.2,78.35,78.15,78.25,8900.0
2014-03-17 12:55:00,78.22,78.34,78.19,78.34,4300.0,78.22,78.34,78.19,78.34,4300.0
2014-03-17 13:00:00,78.39,78.58,78.39,78.58,6400.0,78.39,78.58,78.39,78.58,6400.0
2014-03-17 13:05:00,78.57,78.58,78.23,78.23,4900.0,78.57,78.58,78.23,78.23,4900.0
2014-03-17 13:10:00,78.24,78.27,78.08,78.17,3800.0,78.24,78.27,78.08,78.17,3800.0
2014-03-17 13:15:00,78.14,78.15,78.03,78.12,4400.0,78.14,78.15,78.03,78.12,4400.0
2014-03-17 13:20:00,78.16,78.25,78.07,78.07,7300.0,78.16,78.25,78.07,78.07,7300.0
2014-03-17 13:25:00,78.06,78.12,77.98,78.03,3400.0,78.06,78.12,77.98,78.03,3400.0
2014-03-17 13:30:00,78.03,78.15,77.99,77.99,11500.0,78.03,78.15,77.99,77.99,11500.0
2014-03-17 13:35:00,77.96,78.19,77.92,78.16,20700.0,77.96,78.19,77.92,78.16,20700.0
2014-03-17 13:40:00,78.16,78.2,78.08,78.13,14600.0,78.16,78.2,78.08,78.13,14600.0
2014-03-17 13:45:00,78.13,78.44,78.13,78.44,13600.0,78.13,78.44,78.13,78.44,13600.0
2014-03-17 13:50:00,78.4,78.55,78.32,78.45,5200.0,78.4,78.55,78.32,78.45,5200.0
2014-03-17 13:55:00,78.37,78.56,78.37,78.47,3400.0,78.37,78.56,78.37,78.47,3400.0
2014-03-17 14:00:00,78.47,78.51,78.33,78.5,5000.0,78.47,78.51,78.33,78.5,5000.0
2014-03-17 14:05:00,78.44,78.53,78.23,78.23,3700.0,78.44,78.53,78.23,78.23,3700.0
2014-03-17 14:10:00,78.28,78.28,77.97,78.13,4600.0,78.28,78.28,77.97,78.13,4600.0
2014-03-17 14:15:00,78.08,78.19,78.05,78.14,5900.0,78.08,78.19,78.05,78.14,5900.0
2014-03-17 14:20:00,78.06,78.47,78.06,78.4,6000.0,78.06,78.47,78.06,78.4,6000.0
2014-03-17 14:25:00,78.39,78.53,78.32,78.33,6900.0,78.39,78.53,78.32,78.33,6900.0
2014-03-17 14:30:00,78.31,78.35,78.12,78.17,4300.0,78.31,78.35,78.12,78.17,4300.0
2014-03-17 14:35:00,78.23,78.24,78.01,78.01,7000.0,78.23,78.24,78.01,78.01,7000.0
2014-03-17 14:40:00,78.0,78.03,77.94,77.98,5200.0,78.0,78.03,77.94,77.98,5200.0
2014-03-17 14:45:00,77.99,78.07,77.95,77.96,4300.0,77.99,78.07,77.95,77.96,4300.0
2014-03-17 14:50:00,77.95,78.04,77.78,77.99,7500.0,77.95,78.04,77.78,77.99,7500.0
2014-03-17 14:55:00,77.97,78.0,77.89,77.96,7700.0,77.97,78.0,77.89,77.96,7700.0
2014-03-17 15:00:00,77.92,77.97,77.78,77.92,6400.0,77.92,77.97,77.78,77.92,6400.0
2014-03-17 15:05:00,77.93,78.14,77.92,78.14,3500.0,77.93,78.14,77.92,78.14,3500.0
2014-03-17 15:10:00,78.14,78.14,77.93,77.97,10800.0,78.14,78.14,77.93,77.97,10800.0
2014-03-17 15:15:00,77.97,77.98,77.6,77.6,23800.0,77.97,77.98,77.6,77.6,23800.0
2014-03-17 15:20:00,77.61,77.73,77.59,77.65,21100.0,77.61,77.73,77.59,77.65,21100.0
2014-03-17 15:25:00,77.65,77.65,77.45,77.5,19800.0,77.65,77.65,77.45,77.5,19800.0
2014-03-17 15:30:00,77.48,77.63,77.48,77.56,34000.0,77.48,77.63,77.48,77.56,34000.0
2014-03-17 15:35:00,77.5,77.62,77.47,77.55,20000.0,77.5,77.62,77.47,77.55,20000.0
2014-03-17 15:40:00,77.57,77.68,77.48,77.65,18800.0,77.57,77.68,77.48,77.65,18800.0
2014-03-17 15:45:00,77.63,77.69,77.51,77.67,22400.0,77.63,77.69,77.51,77.67,22400.0
2014-03-17 15:50:00,77.7,77.88,77.68,77.78,44600.0,77.7,77.88,77.68,77.78,44600.0
2014-03-17 15:55:00,77.8,77.8,77.59,77.67,59400.0,77.8,77.8,77.59,77.67,59400.0
2014-03-18 09:30:00,78.0,78.11,77.69,78.03,20500.0,78.0,78.11,77.69,78.03,20500.0
2014-03-18 09:35:00,78.02,78.76,77.96,78.56,6700.0,78.02,78.76,77.96,78.56,6700.0
2014-03-18 09:40:00,78.59,78.74,78.34,78.36,7900.0,78.59,78.74,78.34,78.36,7900.0
2014-03-18 09:45:00,78.31,78.72,78.28,78.71,3900.0,78.31,78.72,78.28,78.71,3900.0
2014-03-18 09:50:00,78.74,78.82,78.52,78.66,8300.0,78.74,78.82,78.52,78.66,8300.0
2014-03-18 09:55:00,78.75,79.05,78.57,79.03,45500.0,78.75,79.05,78.57,79.03,45500.0
2014-03-18 10:00:00,79.13,79.35,78.99,79.2,43200.0,79.13,79.35,78.99,79.2,43200.0
2014-03-18 10:05:00,79.25,79.41,79.25,79.34,5800.0,79.25,79.41,79.25,79.34,5800.0
2014-03-18 10:10:00,79.38,79.61,79.38,79.56,6200.0,79.38,79.61,79.38,79.56,6200.0
2014-03-18 10:15:00,79.6,79.89,79.59,79.89,4300.0,79.6,79.89,79.59,79.89,4300.0
2014-03-18 10:20:00,79.88,79.95,79.33,79.37,15300.0,79.88,79.95,79.33,79.37,15300.0
2014-03-18 10:25:00,79.39,79.66,79.32,79.62,10900.0,79.39,79.66,79.32,79.62,10900.0
2014-03-18 10:30:00,79.75,79.8,79.62,79.7,10900.0,79.75,79.8,79.62,79.7,10900.0
2014-03-18 10:35:00,79.65,79.66,79.49,79.5,6800.0,79.65,79.66,79.49,79.5,6800.0
2014-03-18 10:40:00,79.44,79.63,79.4,79.61,3400.0,79.44,79.63,79.4,79.61,3400.0
2014-03-18 10:45:00,79.69,79.69,79.44,79.54,6600.0,79.69,79.69,79.44,79.54,6600.0
2014-03-18 10:50:00,79.59,79.62,79.47,79.47,6500.0,79.59,79.62,79.47,79.47,6500.0
2014-03-18 10:55:00,79.45,79.55,79.42,79.47,13300.0,79.45,79.55,79.42,79.47,13300.0
2014-03-18 11:00:00,79.43,79.57,79.43,79.45,10800.0,79.43,79.57,79.43,79.45,10800.0
2014-03-18 11:05:00,79.52,79.53,79.43,79.46,4000.0,79.52,79.53,79.43,79.46,4000.0
2014-03-18 11:10:00,79.44,79.54,79.34,79.38,9700.0,79.44,79.54,79.34,79.38,9700.0
2014-03-18 11:15:00,79.37,79.44,79.32,79.34,6100.0,79.37,79.44,79.32,79.34,6100.0
2014-03-18 11:20:00,79.38,79.52,79.36,79.52,6000.0,79.38,79.52,79.36,79.52,6000.0
2014-03-18 11:25:00,79.52,79.56,79.43,79.55,10400.0,79.52,79.56,79.43,79.55,10400.0
2014-03-18 11:30:00,79.56,79.58,79.47,79.55,5400.0,79.56,79.58,79.47,79.55,5400.0
2014-03-18 11:35:00,79.44,79.58,79.41,79.58,8900.0,79.44,79.58,79.41,79.58,8900.0
2014-03-18 11:40:00,79.53,79.57,79.28,79.29,8800.0,79.53,79.57,79.28,79.29,8800.0
2014-03-18 11:45:00,79.38,79.43,79.2,79.36,4200.0,79.38,79.43,79.2,79.36,4200.0
2014-03-18 11:50:00,79.41,79.41,79.25,79.25,3900.0,79.41,79.41,79.25,79.25,3900.0
2014-03-18 11:55:00,79.27,79.47,79.25,79.47,2700.0,79.27,79.47,79.25,79.47,2700.0
2014-03-18 12:00:00,79.49,79.6,79.4,79.44,3400.0,79.49,79.6,79.4,79.44,3400.0
2014-03-18 12:05:00,79.42,79.42,79.32,79.32,1800.0,79.42,79.42,79.32,79.32,1800.0
2014-03-18 12:10:00,79.43,79.54,79.29,79.29,2900.0,79.43,79.54,79.29,79.29,2900.0
2014-03-18 12:15:00,79.29,79.3,79.12,79.17,3200.0,79.29,79.3,79.12,79.17,3200.0
2014-03-18 12:20:00,79.18,79.18,79.05,79.11,6200.0,79.18,79.18,79.05,79.11,6200.0
2014-03-18 12:25:00,79.11,79.14,78.84,78.84,11700.0,79.11,79.14,78.84,78.84,11700.0
2014-03-18 12:30:00,78.84,79.01,78.8,78.9,6800.0,78.84,79.01,78.8,78.9,6800.0
2014-03-18 12:35:00,78.9,79.06,78.9,78.99,2200.0,78.9,79.06,78.9,78.99,2200.0
2014-03-18 12:40:00,79.0,79.15,78.92,78.92,3800.0,79.0,79.15,78.92,78.92,3800.0
2014-03-18 12:45:00,78.95,79.06,78.95,79.04,1300.0,78.95,79.06,78.95,79.04,1300.0
2014-03-18 12:50:00,79.08,79.17,79.01,79.01,7100.0,79.08,79.17,79.01,79.01,7100.0
2014-03-18 12:55:00,79.05,79.07,78.97,79.07,2300.0,79.05,79.07,78.97,79.07,2300.0
2014-03-18 13:00:00,79.06,79.06,79.0,79.0,2100.0,79.06,79.06,79.0,79.0,2100.0
2014-03-18 13:05:00,79.03,79.08,78.88,78.88,3200.0,79.03,79.08,78.88,78.88,3200.0
2014-03-18 13:10:00,78.91,78.97,78.87,78.87,3500.0,78.91,78.97,78.87,78.87,3500.0
2014-03-18 13:15:00,78.85,78.91,78.84,78.9,800.0,78.85,78.91,78.84,78.9,800.0
2014-03-18 13:20:00,78.9,78.94,78.84,78.84,2000.0,78.9,78.94,78.84,78.84,2000.0
2014-03-18 13:25:00,78.82,79.05,78.82,78.99,5000.0,78.82,79.05,78.82,78.99,5000.0
2014-03-18 13:30:00,79.02,79.04,78.95,78.99,1900.0,79.02,79.04,78.95,78.99,1900.0
2014-03-18 13:35:00,78.97,79.0,78.9,78.92,4800.0,78.97,79.0,78.9,78.92,4800.0
2014-03-18 13:40:00,79.04,79.16,79.0,79.07,14500.0,79.04,79.16,79.0,79.07,14500.0
2014-03-18 13:45:00,79.07,79.16,79.04,79.04,11600.0,79.07,79.16,79.04,79.04,11600.0
2014-03-18 13:50:00,79.01,79.17,79.01,79.17,6900.0,79.01,79.17,79.01,79.17,6900.0
2014-03-18 13:55:00,79.17,79.21,79.09,79.17,3200.0,79.17,79.21,79.09,79.17,3200.0
2014-03-18 14:00:00,79.18,79.24,79.11,79.2,4800.0,79.18,79.24,79.11,79.2,4800.0
2014-03-18 14:05:00,79.21,79.3,79.19,79.19,3400.0,79.21,79.3,79.19,79.19,3400.0
2014-03-18 14:10:00,79.22,79.25,79.15,79.16,7700.0,79.22,79.25,79.15,79.16,7700.0
2014-03-18 14:15:00,79.17,79.22,79.12,79.12,5100.0,79.17,79.22,79.12,79.12,5100.0
2014-03-18 14:20:00,79.16,79.22,79.16,79.18,3600.0,79.16,79.22,79.16,79.18,3600.0
2014-03-18 14:25:00,79.16,79.22,79.14,79.21,6100.0,79.16,79.22,79.14,79.21,6100.0
2014-03-18 14:30:00,79.21,79.21,79.11,79.12,5200.0,79.21,79.21,79.11,79.12,5200.0
2014-03-18 14:35:00,79.12,79.17,79.12,79.17,2100.0,79.12,79.17,79.12,79.17,2100.0
2014-03-18 14:40:00,79.17,79.17,79.1,79.12,7100.0,79.17,79.17,79.1,79.12,7100.0
2014-03-18 14:45:00,79.12,79.18,79.1,79.17,7300.0,79.12,79.18,79.1,79.17,7300.0
2014-03-18 14:50:00,79.18,79.23,79.12,79.12,6800.0,79.18,79.23,79.12,79.12,6800.0
2014-03-18 14:55:00,79.16,79.17,79.13,79.16,3900.0,79.16,79.17,79.13,79.16,3900.0
2014-03-18 15:00:00,79.18,79.18,79.02,79.02,5200.0,79.18,79.18,79.02,79.02,5200.0
2014-03-18 15:05:00,79.04,79.16,79.04,79.13,7900.0,79.04,79.16,79.04,79.13,7900.0
2014-03-18 15:10:00,79.17,79.21,78.99,79.05,15500.0,79.17,79.21,78.99,79.05,15500.0
2014-03-18 15:15:00,79.03,79.06,78.98,79.0,5600.0,79.03,79.06,78.98,79.0,5600.0
2014-03-18 15:20:00,79.03,79.12,78.97,79.0,7600.0,79.03,79.12,78.97,79.0,7600.0
2014-03-18 15:25:00,79.0,79.07,78.96,78.97,4800.0,79.0,79.07,78.96,78.97,4800.0
2014-03-18 15:30:00,79.0,79.05,78.94,78.98,6400.0,79.0,79.05,78.94,78.98,6400.0
2014-03-18 15:35:00,78.98,79.06,78.97,79.0,6000.0,78.98,79.06,78.97,79.0,6000.0
2014-03-18 15:40:00,79.0,79.0,78.79,78.89,9500.0,79.0,79.0,78.79,78.89,9500.0
2014-03-18 15:45:00,78.91,78.91,78.78,78.8,13300.0,78.91,78.91,78.78,78.8,13300.0
2014-03-18 15:50:00,78.81,79.0,78.8,78.96,51700.0,78.81,79.0,78.8,78.96,51700.0
2014-03-18 15:55:00,78.95,79.1,78.87,79.0,110500.0,78.95,79.1,78.87,79.0,110500.0
2014-03-19 09:30:00,78.73,78.96,78.15,78.96,23900.0,78.73,78.96,78.15,78.96,23900.0
2014-03-19 09:35:00,78.7,78.82,78.5,78.68,12800.0,78.7,78.82,78.5,78.68,12800.0
2014-03-19 09:40:00,78.7,78.81,78.5,78.57,7600.0,78.7,78.81,78.5,78.57,7600.0
2014-03-19 09:45:00,78.59,78.85,78.51,78.62,6500.0,78.59,78.85,78.51,78.62,6500.0
2014-03-19 09:50:00,78.62,78.67,78.46,78.5,25300.0,78.62,78.67,78.46,78.5,25300.0
2014-03-19 09:55:00,78.57,78.71,78.51,78.59,11600.0,78.57,78.71,78.51,78.59,11600.0
2014-03-19 10:00:00,78.56,78.88,78.54,78.62,18800.0,78.56,78.88,78.54,78.62,18800.0
2014-03-19 10:05:00,78.62,78.71,78.5,78.5,5600.0,78.62,78.71,78.5,78.5,5600.0
2014-03-19 10:10:00,78.55,78.68,78.5,78.61,8800.0,78.55,78.68,78.5,78.61,8800.0
2014-03-19 10:15:00,78.57,78.6,78.49,78.5,35500.0,78.57,78.6,78.49,78.5,35500.0
2014-03-19 10:20:00,78.5,78.82,78.42,78.75,24600.0,78.5,78.82,78.42,78.75,24600.0
2014-03-19 10:25:00,78.73,78.99,78.69,78.99,10600.0,78.73,78.99,78.69,78.99,10600.0
2014-03-19 10:30:00,78.96,78.96,78.58,78.58,41000.0,78.96,78.96,78.58,78.58,41000.0
2014-03-19 10:35:00,78.57,78.59,78.49,78.53,14700.0,78.57,78.59,78.49,78.53,14700.0
2014-03-19 10:40:00,78.52,78.65,78.43,78.59,20300.0,78.52,78.65,78.43,78.59,20300.0
2014-03-19 10:45:00,78.58,78.77,78.54,78.61,15000.0,78.58,78.77,78.54,78.61,15000.0
2014-03-19 10:50:00,78.7,78.82,78.62,78.64,12500.0,78.7,78.82,78.62,78.64,12500.0
2014-03-19 10:55:00,78.67,78.79,78.64,78.75,7500.0,78.67,78.79,78.64,78.75,7500.0
2014-03-19 11:00:00,78.69,78.87,78.69,78.87,7700.0,78.69,78.87,78.69,78.87,7700.0
2014-03-19 11:05:00,78.89,79.2,78.87,79.0,14600.0,78.89,79.2,78.87,79.0,14600.0
2014-03-19 11:10:00,79.02,79.06,78.73,78.84,35100.0,79.02,79.06,78.73,78.84,35100.0
2014-03-19 11:15:00,78.82,78.85,78.59,78.6,15200.0,78.82,78.85,78.59,78.6,15200.0
2014-03-19 11:20:00,78.59,78.59,78.33,78.36,11600.0,78.59,78.59,78.33,78.36,11600.0
2014-03-19 11:25:00,78.28,78.31,78.18,78.19,10900.0,78.28,78.31,78.18,78.19,10900.0
2014-03-19 11:30:00,78.22,78.39,78.21,78.34,17900.0,78.22,78.39,78.21,78.34,17900.0
2014-03-19 11:35:00,78.34,78.41,78.18,78.23,19800.0,78.34,78.41,78.18,78.23,19800.0
2014-03-19 11:40:00,78.25,78.51,78.17,78.51,11400.0,78.25,78.51,78.17,78.51,11400.0
2014-03-19 11:45:00,78.52,78.59,78.4,78.41,6500.0,78.52,78.59,78.4,78.41,6500.0
2014-03-19 11:50:00,78.39,78.4,78.22,78.23,11400.0,78.39,78.4,78.22,78.23,11400.0
2014-03-19 11:55:00,78.2,78.24,78.05,78.11,17700.0,78.2,78.24,78.05,78.11,17700.0
2014-03-19 12:00:00,78.13,78.69,78.07,78.69,18700.0,78.13,78.69,78.07,78.69,18700.0
2014-03-19 12:05:00,78.71,78.79,78.52,78.62,15400.0,78.71,78.79,78.52,78.62,15400.0
2014-03-19 12:10:00,78.58,78.66,78.51,78.61,11100.0,78.58,78.66,78.51,78.61,11100.0
2014-03-19 12:15:00,78.55,78.6,78.47,78.51,8600.0,78.55,78.6,78.47,78.51,8600.0
2014-03-19 12:20:00,78.5,78.64,78.5,78.53,6500.0,78.5,78.64,78.5,78.53,6500.0
2014-03-19 12:25:00,78.58,78.66,78.47,78.51,18300.0,78.58,78.66,78.47,78.51,18300.0
2014-03-19 12:30:00,78.51,78.81,78.5,78.81,2700.0,78.51,78.81,78.5,78.81,2700.0
2014-03-19 12:35:00,78.76,78.76,78.58,78.68,6000.0,78.76,78.76,78.58,78.68,6000.0
2014-03-19 12:40:00,78.67,78.68,78.42,78.46,14600.0,78.67,78.68,78.42,78.46,14600.0
2014-03-19 12:45:00,78.46,78.59,78.46,78.53,9800.0,78.46,78.59,78.46,78.53,9800.0
2014-03-19 12:50:00,78.53,78.59,78.52,78.59,2200.0,78.53,78.59,78.52,78.59,2200.0
2014-03-19 12:55:00,78.6,78.6,78.48,78.59,7100.0,78.6,78.6,78.48,78.59,7100.0
2014-03-19 13:00:00,78.6,78.6,78.48,78.55,4400.0,78.6,78.6,78.48,78.55,4400.0
2014-03-19 13:05:00,78.56,78.65,78.51,78.59,4000.0,78.56,78.65,78.51,78.59,4000.0
2014-03-19 13:10:00,78.63,78.94,78.63,78.89,3500.0,78.63,78.94,78.63,78.89,3500.0
2014-03-19 13:15:00,78.89,78.9,78.56,78.56,22400.0,78.89,78.9,78.56,78.56,22400.0
2014-03-19 13:20:00,78.57,78.57,78.48,78.48,7200.0,78.57,78.57,78.48,78.48,7200.0
2014-03-19 13:25:00,78.48,78.48,78.34,78.4,9900.0,78.48,78.48,78.34,78.4,9900.0
2014-03-19 13:30:00,78.41,78.6,78.35,78.58,6300.0,78.41,78.6,78.35,78.58,6300.0
2014-03-19 13:35:00,78.6,78.64,78.56,78.59,5600.0,78.6,78.64,78.56,78.59,5600.0
2014-03-19 13:40:00,78.58,78.75,78.58,78.74,5600.0,78.58,78.75,78.58,78.74,5600.0
2014-03-19 13:45:00,78.72,78.72,78.49,78.51,16000.0,78.72,78.72,78.49,78.51,16000.0
2014-03-19 13:50:00,78.49,78.49,78.3,78.3,19100.0,78.49,78.49,78.3,78.3,19100.0
2014-03-19 13:55:00,78.3,78.61,78.3,78.56,12500.0,78.3,78.61,78.3,78.56,12500.0
2014-03-19 14:00:00,78.55,78.55,78.15,78.21,10000.0,78.55,78.55,78.15,78.21,10000.0
2014-03-19 14:05:00,78.25,78.26,77.93,78.23,12000.0,78.25,78.26,77.93,78.23,12000.0
2014-03-19 14:10:00,78.31,78.46,78.15,78.21,27000.0,78.31,78.46,78.15,78.21,27000.0
2014-03-19 14:15:00,78.21,78.41,78.13,78.41,16400.0,78.21,78.41,78.13,78.41,16400.0
2014-03-19 14:20:00,78.4,78.4,78.15,78.22,12600.0,78.4,78.4,78.15,78.22,12600.0
2014-03-19 14:25:00,78.21,78.3,78.1,78.16,9500.0,78.21,78.3,78.1,78.16,9500.0
2014-03-19 14:30:00,78.16,78.33,78.16,78.22,10400.0,78.16,78.33,78.16,78.22,10400.0
2014-03-19 14:35:00,78.29,78.31,78.1,78.22,7700.0,78.29,78.31,78.1,78.22,7700.0
2014-03-19 14:40:00,78.24,78.28,78.01,78.24,17100.0,78.24,78.28,78.01,78.24,17100.0
2014-03-19 14:45:00,78.28,78.28,77.86,77.86,20600.0,78.28,78.28,77.86,77.86,20600.0
2014-03-19 14:50:00,77.84,78.07,77.83,77.9,25100.0,77.84,78.07,77.83,77.9,25100.0
2014-03-19 14:55:00,77.87,77.91,77.73,77.86,15500.0,77.87,77.91,77.73,77.86,15500.0
2014-03-19 15:00:00,77.91,77.98,77.83,77.92,16600.0,77.91,77.98,77.83,77.92,16600.0
2014-03-19 15:05:00,77.91,77.91,77.36,77.44,48800.0,77.91,77.91,77.36,77.44,48800.0
2014-03-19 15:10:00,77.44,77.55,77.16,77.51,10800.0,77.44,77.55,77.16,77.51,10800.0
2014-03-19 15:15:00,77.51,77.59,77.41,77.57,9600.0,77.51,77.59,77.41,77.57,9600.0
2014-03-19 15:20:00,77.51,77.61,77.5,77.5,5500.0,77.51,77.61,77.5,77.5,5500.0
2014-03-19 15:25:00,77.52,77.66,77.45,77.58,13900.0,77.52,77.66,77.45,77.58,13900.0
2014-03-19 15:30:00,77.63,77.76,77.47,77.73,12500.0,77.63,77.76,77.47,77.73,12500.0
2014-03-19 15:35:00,77.76,77.88,77.73,77.84,19100.0,77.76,77.88,77.73,77.84,19100.0
2014-03-19 15:40:00,77.87,78.05,77.75,78.0,12600.0,77.87,78.05,77.75,78.0,12600.0
2014-03-19 15:45:00,78.01,78.18,77.98,78.08,25200.0,78.01,78.18,77.98,78.08,25200.0
2014-03-19 15:50:00,78.08,78.08,77.74,77.84,33400.0,78.08,78.08,77.74,77.84,33400.0
2014-03-19 15:55:00,77.84,77.95,77.71,77.79,41900.0,77.84,77.95,77.71,77.79,41900.0
2014-03-20 09:30:00,77.72,78.57,77.49,77.76,24000.0,77.72,78.57,77.49,77.76,24000.0
2014-03-20 09:35:00,77.89,78.34,77.53,78.13,20300.0,77.89,78.34,77.53,78.13,20300.0
2014-03-20 09:40:00,77.93,78.12,77.3,77.59,9700.0,77.93,78.12,77.3,77.59,9700.0
2014-03-20 09:45:00,77.38,77.83,76.92,77.47,21900.0,77.38,77.83,76.92,77.47,21900.0
2014-03-20 09:50:00,77.47,77.72,77.31,77.68,9900.0,77.47,77.72,77.31,77.68,9900.0
2014-03-20 09:55:00,77.59,78.08,77.59,78.0,12100.0,77.59,78.08,77.59,78.0,12100.0
2014-03-20 10:00:00,77.92,78.07,77.54,77.96,37900.0,77.92,78.07,77.54,77.96,37900.0
2014-03-20 10:05:00,77.99,78.24,77.94,78.16,10300.0,77.99,78.24,77.94,78.16,10300.0
2014-03-20 10:10:00,78.12,78.12,77.94,78.11,7500.0,78.12,78.12,77.94,78.11,7500.0
2014-03-20 10:15:00,78.22,78.36,78.0,78.01,6900.0,78.22,78.36,78.0,78.01,6900.0
2014-03-20 10:20:00,78.01,78.04,77.82,77.97,10900.0,78.01,78.04,77.82,77.97,10900.0
2014-03-20 10:25:00,77.95,78.05,77.82,77.86,6800.0,77.95,78.05,77.82,77.86,6800.0
2014-03-20 10:30:00,77.89,78.04,77.89,78.02,15400.0,77.89,78.04,77.89,78.02,15400.0
2014-03-20 10:35:00,78.02,78.02,77.7,77.92,7700.0,78.02,78.02,77.7,77.92,7700.0
2014-03-20 10:40:00,77.93,78.12,77.91,77.98,18300.0,77.93,78.12,77.91,77.98,18300.0
2014-03-20 10:45:00,77.98,78.05,77.81,77.85,5700.0,77.98,78.05,77.81,77.85,5700.0
2014-03-20 10:50:00,77.92,77.93,77.7,77.7,9700.0,77.92,77.93,77.7,77.7,9700.0
2014-03-20 10:55:00,77.71,77.73,77.38,77.44,4700.0,77.71,77.73,77.38,77.44,4700.0
2014-03-20 11:00:00,77.41,77.57,77.41,77.48,19600.0,77.41,77.57,77.41,77.48,19600.0
2014-03-20 11:05:00,77.51,77.53,77.3,77.44,14200.0,77.51,77.53,77.3,77.44,14200.0
2014-03-20 11:10:00,77.44,77.53,77.18,77.19,18300.0,77.44,77.53,77.18,77.19,18300.0
2014-03-20 11:15:00,77.18,77.3,77.06,77.06,3700.0,77.18,77.3,77.06,77.06,3700.0
2014-03-20 11:20:00,77.07,77.09,76.9,76.94,6600.0,77.07,77.09,76.9,76.94,6600.0
2014-03-20 11:25:00,76.97,77.03,76.9,76.93,11200.0,76.97,77.03,76.9,76.93,11200.0
2014-03-20 11:30:00,76.95,76.95,76.8,76.91,7100.0,76.95,76.95,76.8,76.91,7100.0
2014-03-20 11:35:00,76.91,76.95,76.71,76.9,9600.0,76.91,76.95,76.71,76.9,9600.0
2014-03-20 11:40:00,76.92,76.93,76.7,76.78,6300.0,76.92,76.93,76.7,76.78,6300.0
2014-03-20 11:45:00,76.78,76.78,76.6,76.67,10100.0,76.78,76.78,76.6,76.67,10100.0
2014-03-20 11:50:00,76.78,76.89,76.7,76.88,1700.0,76.78,76.89,76.7,76.88,1700.0
2014-03-20 11:55:00,76.84,76.93,76.78,76.84,8300.0,76.84,76.93,76.78,76.84,8300.0
2014-03-20 12:00:00,76.89,77.02,76.84,76.91,20400.0,76.89,77.02,76.84,76.91,20400.0
2014-03-20 12:05:00,76.93,77.12,76.93,77.12,3200.0,76.93,77.12,76.93,77.12,3200.0
2014-03-20 12:10:00,77.11,77.14,76.96,76.99,12700.0,77.11,77.14,76.96,76.99,12700.0
2014-03-20 12:15:00,77.09,77.25,77.09,77.17,2000.0,77.09,77.25,77.09,77.17,2000.0
2014-03-20 12:20:00,77.18,77.37,77.14,77.37,4200.0,77.18,77.37,77.14,77.37,4200.0
2014-03-20 12:25:00,77.39,77.48,77.31,77.48,3700.0,77.39,77.48,77.31,77.48,3700.0
2014-03-20 12:30:00,77.47,77.47,77.32,77.32,3100.0,77.47,77.47,77.32,77.32,3100.0
2014-03-20 12:35:00,77.33,77.34,77.27,77.27,2400.0,77.33,77.34,77.27,77.27,2400.0
2014-03-20 12:40:00,77.28,77.41,77.28,77.32,3800.0,77.28,77.41,77.28,77.32,3800.0
2014-03-20 12:45:00,77.32,77.56,77.32,77.52,10700.0,77.32,77.56,77.32,77.52,10700.0
2014-03-20 12:50:00,77.52,77.55,77.45,77.45,2100.0,77.52,77.55,77.45,77.45,2100.0
2014-03-20 12:55:00,77.49,77.5,77.42,77.44,1400.0,77.49,77.5,77.42,77.44,1400.0
2014-03-20 13:00:00,77.5,77.75,77.49,77.63,14900.0,77.5,77.75,77.49,77.63,14900.0
2014-03-20 13:05:00,77.71,77.71,77.58,77.6,4400.0,77.71,77.71,77.58,77.6,4400.0
2014-03-20 13:10:00,77.6,77.6,77.58,77.59,700.0,77.6,77.6,77.58,77.59,700.0
2014-03-20 13:15:00,77.58,77.62,77.56,77.6,1400.0,77.58,77.62,77.56,77.6,1400.0
2014-03-20 13:20:00,77.58,77.68,77.57,77.68,1600.0,77.58,77.68,77.57,77.68,1600.0
2014-03-20 13:25:00,77.66,77.74,77.59,77.61,4400.0,77.66,77.74,77.59,77.61,4400.0
2014-03-20 13:30:00,77.59,77.72,77.59,77.72,3100.0,77.59,77.72,77.59,77.72,3100.0
2014-03-20 13:35:00,77.65,77.79,77.65,77.74,1000.0,77.65,77.79,77.65,77.74,1000.0
2014-03-20 13:40:00,77.79,77.79,77.73,77.74,6100.0,77.79,77.79,77.73,77.74,6100.0
2014-03-20 13:45:00,77.73,77.78,77.67,77.75,3400.0,77.73,77.78,77.67,77.75,3400.0
2014-03-20 13:50:00,77.75,77.75,77.59,77.59,2600.0,77.75,77.75,77.59,77.59,2600.0
2014-03-20 13:55:00,77.59,77.74,77.58,77.58,5800.0,77.59,77.74,77.58,77.58,5800.0
2014-03-20 14:00:00,77.59,77.61,77.47,77.59,6600.0,77.59,77.61,77.47,77.59,6600.0
2014-03-20 14:05:00,77.58,77.58,77.41,77.43,2300.0,77.58,77.58,77.41,77.43,2300.0
2014-03-20 14:10:00,77.42,77.56,77.41,77.47,6100.0,77.42,77.56,77.41,77.47,6100.0
2014-03-20 14:15:00,77.42,77.54,77.42,77.49,2600.0,77.42,77.54,77.42,77.49,2600.0
2014-03-20 14:20:00,77.49,77.71,77.49,77.7,6300.0,77.49,77.71,77.49,77.7,6300.0
2014-03-20 14:25:00,77.6,77.6,77.49,77.52,2000.0,77.6,77.6,77.49,77.52,2000.0
2014-03-20 14:30:00,77.54,77.61,77.5,77.57,6000.0,77.54,77.61,77.5,77.57,6000.0
2014-03-20 14:35:00,77.55,77.75,77.52,77.68,8300.0,77.55,77.75,77.52,77.68,8300.0
2014-03-20 14:40:00,77.66,77.69,77.49,77.49,4100.0,77.66,77.69,77.49,77.49,4100.0
2014-03-20 14:45:00,77.49,77.58,77.45,77.49,4200.0,77.49,77.58,77.45,77.49,4200.0
2014-03-20 14:50:00,77.48,77.61,77.48,77.52,4000.0,77.48,77.61,77.48,77.52,4000.0
2014-03-20 14:55:00,77.53,77.62,77.53,77.58,5600.0,77.53,77.62,77.53,77.58,5600.0
2014-03-20 15:00:00,77.6,77.65,77.52,77.52,5700.0,77.6,77.65,77.52,77.52,5700.0
2014-03-20 15:05:00,77.57,77.66,77.53,77.63,5800.0,77.57,77.66,77.53,77.63,5800.0
2014-03-20 15:10:00,77.62,77.66,77.57,77.58,7500.0,77.62,77.66,77.57,77.58,7500.0
2014-03-20 15:15:00,77.58,77.72,77.53,77.62,10100.0,77.58,77.72,77.53,77.62,10100.0
2014-03-20 15:20:00,77.61,77.73,77.59,77.64,5800.0,77.61,77.73,77.59,77.64,5800.0
2014-03-20 15:25:00,77.62,77.66,77.58,77.66,6500.0,77.62,77.66,77.58,77.66,6500.0
2014-03-20 15:30:00,77.65,77.82,77.65,77.75,8200.0,77.65,77.82,77.65,77.75,8200.0
2014-03-20 15:35:00,77.73,77.79,77.69,77.79,18700.0,77.73,77.79,77.69,77.79,18700.0
2014-03-20 15:40:00,77.77,77.78,77.66,77.7,14900.0,77.77,77.78,77.66,77.7,14900.0
2014-03-20 15:45:00,77.7,77.72,77.48,77.6,31800.0,77.7,77.72,77.48,77.6,31800.0
2014-03-20 15:50:00,77.6,77.6,77.5,77.51,19800.0,77.6,77.6,77.5,77.51,19800.0
2014-03-20 15:55:00,77.54,77.8,77.5,77.77,45400.0,77.54,77.8,77.5,77.77,45400.0
2014-03-21 09:30:00,76.52,77.75,76.52,77.16,467300.0,76.52,77.75,76.52,77.16,467300.0
2014-03-21 09:35:00,76.72,77.1,76.67,76.76,6500.0,76.72,77.1,76.67,76.76,6500.0
2014-03-21 09:40:00,76.7,77.03,76.59,76.72,22300.0,76.7,77.03,76.59,76.72,22300.0
2014-03-21 09:45:00,76.75,77.0,76.58,76.75,14600.0,76.75,77.0,76.58,76.75,14600.0
2014-03-21 09:50:00,76.75,76.76,76.22,76.26,15100.0,76.75,76.76,76.22,76.26,15100.0
2014-03-21 09:55:00,76.27,76.44,75.61,75.61,24400.0,76.27,76.44,75.61,75.61,24400.0
2014-03-21 10:00:00,75.83,76.21,75.31,75.44,18600.0,75.83,76.21,75.31,75.44,18600.0
2014-03-21 10:05:00,75.42,75.75,73.82,74.2,58800.0,75.42,75.75,73.82,74.2,58800.0
2014-03-21 10:10:00,74.18,74.4,73.89,74.28,26300.0,74.18,74.4,73.89,74.28,26300.0
2014-03-21 10:15:00,74.41,74.7,73.54,73.55,19200.0,74.41,74.7,73.54,73.55,19200.0
2014-03-21 10:20:00,73.55,74.2,73.5,73.71,23500.0,73.55,74.2,73.5,73.71,23500.0
2014-03-21 10:25:00,73.86,74.01,73.5,73.87,22600.0,73.86,74.01,73.5,73.87,22600.0
2014-03-21 10:30:00,73.67,73.87,73.45,73.49,66300.0,73.67,73.87,73.45,73.49,66300.0
2014-03-21 10:35:00,73.57,73.95,73.49,73.95,10500.0,73.57,73.95,73.49,73.95,10500.0
2014-03-21 10:40:00,73.97,74.21,73.86,74.02,15600.0,73.97,74.21,73.86,74.02,15600.0
2014-03-21 10:45:00,74.14,74.72,74.06,74.48,24400.0,74.14,74.72,74.06,74.48,24400.0
2014-03-21 10:50:00,74.5,75.04,74.49,75.02,36000.0,74.5,75.04,74.49,75.02,36000.0
2014-03-21 10:55:00,74.99,75.08,74.92,75.01,27700.0,74.99,75.08,74.92,75.01,27700.0
2014-03-21 11:00:00,74.96,75.1,74.7,74.98,22600.0,74.96,75.1,74.7,74.98,22600.0
2014-03-21 11:05:00,75.06,75.06,74.85,74.95,34700.0,75.06,75.06,74.85,74.95,34700.0
2014-03-21 11:10:00,75.0,75.03,74.92,75.0,10900.0,75.0,75.03,74.92,75.0,10900.0
2014-03-21 11:15:00,75.0,75.21,74.89,75.19,45500.0,75.0,75.21,74.89,75.19,45500.0
2014-03-21 11:20:00,75.24,75.72,75.23,75.72,10400.0,75.24,75.72,75.23,75.72,10400.0
2014-03-21 11:25:00,75.73,75.79,75.36,75.55,13000.0,75.73,75.79,75.36,75.55,13000.0
2014-03-21 11:30:00,75.55,75.81,75.55,75.66,3300.0,75.55,75.81,75.55,75.66,3300.0
2014-03-21 11:35:00,75.57,75.6,75.49,75.6,5700.0,75.57,75.6,75.49,75.6,5700.0
2014-03-21 11:40:00,75.52,75.52,75.29,75.37,9100.0,75.52,75.52,75.29,75.37,9100.0
2014-03-21 11:45:00,75.38,75.4,75.13,75.13,10400.0,75.38,75.4,75.13,75.13,10400.0
2014-03-21 11:50:00,75.09,75.33,75.0,75.33,14300.0,75.09,75.33,75.0,75.33,14300.0
2014-03-21 11:55:00,75.3,75.47,75.29,75.44,5800.0,75.3,75.47,75.29,75.44,5800.0
2014-03-21 12:00:00,75.42,75.49,75.19,75.25,10100.0,75.42,75.49,75.19,75.25,10100.0
2014-03-21 12:05:00,75.27,75.35,75.14,75.31,11900.0,75.27,75.35,75.14,75.31,11900.0
2014-03-21 12:10:00,75.29,75.43,75.13,75.43,9200.0,75.29,75.43,75.13,75.43,9200.0
2014-03-21 12:15:00,75.48,75.78,75.4,75.78,9200.0,75.48,75.78,75.4,75.78,9200.0
2014-03-21 12:20:00,75.78,75.82,75.15,75.26,10000.0,75.78,75.82,75.15,75.26,10000.0
2014-03-21 12:25:00,75.3,75.37,75.06,75.13,4500.0,75.3,75.37,75.06,75.13,4500.0
2014-03-21 12:30:00,75.05,75.22,75.02,75.02,3800.0,75.05,75.22,75.02,75.02,3800.0
2014-03-21 12:35:00,75.1,75.1,75.0,75.0,8900.0,75.1,75.1,75.0,75.0,8900.0
2014-03-21 12:40:00,75.0,75.08,74.98,75.03,8600.0,75.0,75.08,74.98,75.03,8600.0
2014-03-21 12:45:00,75.03,75.21,75.01,75.09,7000.0,75.03,75.21,75.01,75.09,7000.0
2014-03-21 12:50:00,75.09,75.09,74.96,75.02,4800.0,75.09,75.09,74.96,75.02,4800.0
2014-03-21 12:55:00,75.03,75.05,74.97,75.0,21000.0,75.03,75.05,74.97,75.0,21000.0
2014-03-21 13:00:00,75.0,75.05,74.79,74.95,20400.0,75.0,75.05,74.79,74.95,20400.0
2014-03-21 13:05:00,74.89,75.04,74.87,75.0,8900.0,74.89,75.04,74.87,75.0,8900.0
2014-03-21 13:10:00,75.0,75.01,74.73,74.97,9400.0,75.0,75.01,74.73,74.97,9400.0
2014-03-21 13:15:00,75.0,75.01,74.75,75.0,12300.0,75.0,75.01,74.75,75.0,12300.0
2014-03-21 13:20:00,74.98,75.05,74.82,74.82,16300.0,74.98,75.05,74.82,74.82,16300.0
2014-03-21 13:25:00,74.81,74.85,74.59,74.59,8200.0,74.81,74.85,74.59,74.59,8200.0
2014-03-21 13:30:00,74.7,74.7,74.26,74.29,8700.0,74.7,74.7,74.26,74.29,8700.0
2014-03-21 13:35:00,74.26,74.39,74.09,74.34,15200.0,74.26,74.39,74.09,74.34,15200.0
2014-03-21 13:40:00,74.42,74.51,74.01,74.14,9900.0,74.42,74.51,74.01,74.14,9900.0
2014-03-21 13:45:00,74.01,74.15,73.96,74.12,5600.0,74.01,74.15,73.96,74.12,5600.0
2014-03-21 13:50:00,74.2,74.31,74.13,74.2,8600.0,74.2,74.31,74.13,74.2,8600.0
2014-03-21 13:55:00,74.19,74.38,74.14,74.37,17600.0,74.19,74.38,74.14,74.37,17600.0
2014-03-21 14:00:00,74.39,74.66,74.36,74.55,14800.0,74.39,74.66,74.36,74.55,14800.0
2014-03-21 14:05:00,74.61,74.94,74.53,74.94,13800.0,74.61,74.94,74.53,74.94,13800.0
2014-03-21 14:10:00,74.85,74.94,74.32,74.32,13300.0,74.85,74.94,74.32,74.32,13300.0
2014-03-21 14:15:00,74.35,74.53,74.17,74.17,11500.0,74.35,74.53,74.17,74.17,11500.0
2014-03-21 14:20:00,74.17,74.3,73.9,73.98,11900.0,74.17,74.3,73.9,73.98,11900.0
2014-03-21 14:25:00,73.95,74.04,73.61,73.61,8500.0,73.95,74.04,73.61,73.61,8500.0
2014-03-21 14:30:00,73.61,73.79,73.45,73.75,14600.0,73.61,73.79,73.45,73.75,14600.0
2014-03-21 14:35:00,73.71,73.98,73.7,73.95,8200.0,73.71,73.98,73.7,73.95,8200.0
2014-03-21 14:40:00,73.94,73.95,73.79,73.87,8300.0,73.94,73.95,73.79,73.87,8300.0
2014-03-21 14:45:00,73.85,73.91,73.45,73.45,16400.0,73.85,73.91,73.45,73.45,16400.0
2014-03-21 14:50:00,73.52,73.53,73.18,73.23,25100.0,73.52,73.53,73.18,73.23,25100.0
2014-03-21 14:55:00,73.22,73.3,73.08,73.22,28500.0,73.22,73.3,73.08,73.22,28500.0
2014-03-21 15:00:00,73.25,73.3,72.97,72.98,22100.0,73.25,73.3,72.97,72.98,22100.0
2014-03-21 15:05:00,73.01,73.1,72.82,72.93,17600.0,73.01,73.1,72.82,72.93,17600.0
2014-03-21 15:10:00,72.97,73.24,72.94,73.1,42800.0,72.97,73.24,72.94,73.1,42800.0
2014-03-21 15:15:00,73.13,73.22,73.01,73.15,26900.0,73.13,73.22,73.01,73.15,26900.0
2014-03-21 15:20:00,73.12,73.29,73.05,73.28,36200.0,73.12,73.29,73.05,73.28,36200.0
2014-03-21 15:25:00,73.29,73.65,73.26,73.61,40100.0,73.29,73.65,73.26,73.61,40100.0
2014-03-21 15:30:00,73.62,73.74,73.59,73.71,75800.0,73.62,73.74,73.59,73.71,75800.0
2014-03-21 15:35:00,73.71,73.74,73.25,73.55,75300.0,73.71,73.74,73.25,73.55,75300.0
2014-03-21 15:40:00,73.55,73.76,73.51,73.76,110400.0,73.55,73.76,73.51,73.76,110400.0
2014-03-21 15:45:00,73.72,73.81,73.53,73.63,79400.0,73.72,73.81,73.53,73.63,79400.0
2014-03-21 15:50:00,73.66,74.03,73.58,73.92,83800.0,73.66,74.03,73.58,73.92,83800.0
2014-03-21 15:55:00,73.92,74.04,73.63,73.85,223300.0,73.92,74.04,73.63,73.85,223300.0
2014-03-24 09:30:00,74.26,74.6,73.72,73.72,46600.0,74.26,74.6,73.72,73.72,46600.0
2014-03-24 09:35:00,73.66,74.0,72.24,72.7,15100.0,73.66,74.0,72.24,72.7,15100.0
2014-03-24 09:40:00,72.7,73.15,72.05,72.44,25700.0,72.7,73.15,72.05,72.44,25700.0
2014-03-24 09:45:00,72.39,72.74,72.05,72.14,35400.0,72.39,72.74,72.05,72.14,35400.0
2014-03-24 09:50:00,72.31,72.31,71.53,71.83,34700.0,72.31,72.31,71.53,71.83,34700.0
2014-03-24 09:55:00,71.97,73.77,71.86,73.37,46100.0,71.97,73.77,71.86,73.37,46100.0
2014-03-24 10:00:00,73.33,73.4,72.63,72.65,10600.0,73.33,73.4,72.63,72.65,10600.0
2014-03-24 10:05:00,72.66,72.85,72.19,72.32,11000.0,72.66,72.85,72.19,72.32,11000.0
2014-03-24 10:10:00,72.28,72.5,72.05,72.2,24800.0,72.28,72.5,72.05,72.2,24800.0
2014-03-24 10:15:00,72.37,72.61,72.32,72.52,17900.0,72.37,72.61,72.32,72.52,17900.0
2014-03-24 10:20:00,72.55,72.79,72.53,72.62,7200.0,72.55,72.79,72.53,72.62,7200.0
2014-03-24 10:25:00,72.82,72.82,72.32,72.46,13600.0,72.82,72.82,72.32,72.46,13600.0
2014-03-24 10:30:00,72.33,72.54,71.75,71.75,13700.0,72.33,72.54,71.75,71.75,13700.0
2014-03-24 10:35:00,71.81,72.21,71.69,72.11,23100.0,71.81,72.21,71.69,72.11,23100.0
2014-03-24 10:40:00,72.04,72.34,72.02,72.08,9400.0,72.04,72.34,72.02,72.08,9400.0
2014-03-24 10:45:00,72.08,72.08,71.67,71.79,11400.0,72.08,72.08,71.67,71.79,11400.0
2014-03-24 10:50:00,71.75,72.19,71.53,71.85,31500.0,71.75,72.19,71.53,71.85,31500.0
2014-03-24 10:55:00,71.91,71.93,71.48,71.72,16600.0,71.91,71.93,71.48,71.72,16600.0
2014-03-24 11:00:00,71.49,71.62,71.06,71.1,31200.0,71.49,71.62,71.06,71.1,31200.0
2014-03-24 11:05:00,71.21,71.23,70.59,71.11,34600.0,71.21,71.23,70.59,71.11,34600.0
2014-03-24 11:10:00,71.08,71.19,70.58,71.19,13800.0,71.08,71.19,70.58,71.19,13800.0
2014-03-24 11:15:00,71.04,71.9,71.04,71.9,20400.0,71.04,71.9,71.04,71.9,20400.0
2014-03-24 11:20:00,71.82,72.43,71.61,72.09,6800.0,71.82,72.43,71.61,72.09,6800.0
2014-03-24 11:25:00,72.24,72.43,72.18,72.3,8600.0,72.24,72.43,72.18,72.3,8600.0
2014-03-24 11:30:00,72.21,72.37,72.02,72.23,10500.0,72.21,72.37,72.02,72.23,10500.0
2014-03-24 11:35:00,72.26,72.5,72.26,72.5,9100.0,72.26,72.5,72.26,72.5,9100.0
2014-03-24 11:40:00,72.62,72.64,72.32,72.45,10800.0,72.62,72.64,72.32,72.45,10800.0
2014-03-24 11:45:00,72.44,72.53,72.24,72.38,14200.0,72.44,72.53,72.24,72.38,14200.0
2014-03-24 11:50:00,72.49,72.74,72.31,72.74,12400.0,72.49,72.74,72.31,72.74,12400.0
2014-03-24 11:55:00,72.74,73.19,72.4,72.95,28600.0,72.74,73.19,72.4,72.95,28600.0
2014-03-24 12:00:00,73.05,73.17,72.76,73.17,10300.0,73.05,73.17,72.76,73.17,10300.0
2014-03-24 12:05:00,73.09,73.95,73.02,73.86,17300.0,73.09,73.95,73.02,73.86,17300.0
2014-03-24 12:10:00,73.86,73.86,73.16,73.68,11300.0,73.86,73.86,73.16,73.68,11300.0
2014-03-24 12:15:00,73.67,73.67,72.58,72.73,19100.0,73.67,73.67,72.58,72.73,19100.0
2014-03-24 12:20:00,72.89,72.89,72.68,72.68,6600.0,72.89,72.89,72.68,72.68,6600.0
2014-03-24 12:25:00,72.89,72.89,72.5,72.64,12600.0,72.89,72.89,72.5,72.64,12600.0
2014-03-24 12:30:00,72.59,73.04,72.58,73.02,17500.0,72.59,73.04,72.58,73.02,17500.0
2014-03-24 12:35:00,73.02,73.14,72.46,72.56,23500.0,73.02,73.14,72.46,72.56,23500.0
2014-03-24 12:40:00,72.67,72.67,72.41,72.51,19000.0,72.67,72.67,72.41,72.51,19000.0
2014-03-24 12:45:00,72.52,72.52,72.24,72.27,6400.0,72.52,72.52,72.24,72.27,6400.0
2014-03-24 12:50:00,72.28,72.71,72.28,72.38,9000.0,72.28,72.71,72.28,72.38,9000.0
2014-03-24 12:55:00,72.38,72.38,72.17,72.26,9100.0,72.38,72.38,72.17,72.26,9100.0
2014-03-24 13:00:00,72.3,73.59,72.29,72.96,55100.0,72.3,73.59,72.29,72.96,55100.0
2014-03-24 13:05:00,72.96,73.2,72.61,72.61,5600.0,72.96,73.2,72.61,72.61,5600.0
2014-03-24 13:10:00,72.73,72.73,72.28,72.66,10300.0,72.73,72.73,72.28,72.66,10300.0
2014-03-24 13:15:00,72.66,72.73,72.5,72.73,3300.0,72.66,72.73,72.5,72.73,3300.0
2014-03-24 13:20:00,72.69,72.75,72.43,72.49,6200.0,72.69,72.75,72.43,72.49,6200.0
2014-03-24 13:25:00,72.46,72.76,72.45,72.76,1900.0,72.46,72.76,72.45,72.76,1900.0
2014-03-24 13:30:00,72.76,72.98,72.74,72.87,5300.0,72.76,72.98,72.74,72.87,5300.0
2014-03-24 13:35:00,72.87,73.04,72.79,72.79,18200.0,72.87,73.04,72.79,72.79,18200.0
2014-03-24 13:40:00,72.89,73.04,72.83,73.04,9100.0,72.89,73.04,72.83,73.04,9100.0
2014-03-24 13:45:00,73.11,73.17,72.88,73.17,8000.0,73.11,73.17,72.88,73.17,8000.0
2014-03-24 13:50:00,73.2,73.23,72.81,72.81,7000.0,73.2,73.23,72.81,72.81,7000.0
2014-03-24 13:55:00,72.85,73.01,72.76,72.83,8700.0,72.85,73.01,72.76,72.83,8700.0
2014-03-24 14:00:00,72.89,72.91,72.63,72.64,12300.0,72.89,72.91,72.63,72.64,12300.0
2014-03-24 14:05:00,72.71,72.89,72.55,72.65,8900.0,72.71,72.89,72.55,72.65,8900.0
2014-03-24 14:10:00,72.68,72.77,72.61,72.68,18800.0,72.68,72.77,72.61,72.68,18800.0
2014-03-24 14:15:00,72.75,72.77,72.45,72.5,10800.0,72.75,72.77,72.45,72.5,10800.0
2014-03-24 14:20:00,72.5,72.82,72.47,72.81,11100.0,72.5,72.82,72.47,72.81,11100.0
2014-03-24 14:25:00,72.77,73.18,72.77,73.17,7700.0,72.77,73.18,72.77,73.17,7700.0
2014-03-24 14:30:00,73.11,73.47,73.1,73.38,14600.0,73.11,73.47,73.1,73.38,14600.0
2014-03-24 14:35:00,73.39,73.47,73.3,73.39,4200.0,73.39,73.47,73.3,73.39,4200.0
2014-03-24 14:40:00,73.35,73.45,73.19,73.27,15900.0,73.35,73.45,73.19,73.27,15900.0
2014-03-24 14:45:00,73.31,73.64,73.31,73.56,11500.0,73.31,73.64,73.31,73.56,11500.0
2014-03-24 14:50:00,73.53,73.61,73.36,73.42,5900.0,73.53,73.61,73.36,73.42,5900.0
2014-03-24 14:55:00,73.33,73.48,72.78,72.91,18800.0,73.33,73.48,72.78,72.91,18800.0
2014-03-24 15:00:00,72.86,73.03,72.7,72.77,6000.0,72.86,73.03,72.7,72.77,6000.0
2014-03-24 15:05:00,72.77,72.89,72.76,72.78,18300.0,72.77,72.89,72.76,72.78,18300.0
2014-03-24 15:10:00,72.74,72.74,72.4,72.49,34400.0,72.74,72.74,72.4,72.49,34400.0
2014-03-24 15:15:00,72.57,72.61,72.34,72.39,17600.0,72.57,72.61,72.34,72.39,17600.0
2014-03-24 15:20:00,72.36,72.51,72.23,72.49,19800.0,72.36,72.51,72.23,72.49,19800.0
2014-03-24 15:25:00,72.42,72.78,72.41,72.78,5900.0,72.42,72.78,72.41,72.78,5900.0
2014-03-24 15:30:00,72.76,73.08,72.76,73.04,16500.0,72.76,73.08,72.76,73.04,16500.0
2014-03-24 15:35:00,73.02,73.02,72.79,72.91,10100.0,73.02,73.02,72.79,72.91,10100.0
2014-03-24 15:40:00,72.89,72.92,72.73,72.9,12300.0,72.89,72.92,72.73,72.9,12300.0
2014-03-24 15:45:00,72.87,73.01,72.74,72.8,31300.0,72.87,73.01,72.74,72.8,31300.0
2014-03-24 15:50:00,72.8,72.81,72.52,72.65,42900.0,72.8,72.81,72.52,72.65,42900.0
2014-03-24 15:55:00,72.66,72.69,72.4,72.44,80300.0,72.66,72.69,72.4,72.44,80300.0
2014-03-25 09:30:00,72.75,73.82,72.75,73.5,18300.0,72.75,73.82,72.75,73.5,18300.0
2014-03-25 09:35:00,73.47,73.73,72.98,73.08,7900.0,73.47,73.73,72.98,73.08,7900.0
2014-03-25 09:40:00,73.19,73.26,72.53,72.61,18400.0,73.19,73.26,72.53,72.61,18400.0
2014-03-25 09:45:00,72.54,72.66,72.48,72.54,21800.0,72.54,72.66,72.48,72.54,21800.0
2014-03-25 09:50:00,72.49,73.07,72.49,72.94,18100.0,72.49,73.07,72.49,72.94,18100.0
2014-03-25 09:55:00,73.07,73.24,72.52,72.67,8100.0,73.07,73.24,72.52,72.67,8100.0
2014-03-25 10:00:00,72.77,73.47,72.56,73.25,21000.0,72.77,73.47,72.56,73.25,21000.0
2014-03-25 10:05:00,73.2,73.85,73.2,73.85,11200.0,73.2,73.85,73.2,73.85,11200.0
2014-03-25 10:10:00,73.85,73.92,73.71,73.82,6800.0,73.85,73.92,73.71,73.82,6800.0
2014-03-25 10:15:00,73.84,73.84,73.34,73.45,14600.0,73.84,73.84,73.34,73.45,14600.0
2014-03-25 10:20:00,73.48,73.48,73.0,73.06,4000.0,73.48,73.48,73.0,73.06,4000.0
2014-03-25 10:25:00,72.84,72.85,72.62,72.72,43000.0,72.84,72.85,72.62,72.72,43000.0
2014-03-25 10:30:00,72.77,72.77,72.45,72.47,21400.0,72.77,72.77,72.45,72.47,21400.0
2014-03-25 10:35:00,72.44,72.57,71.98,72.03,17600.0,72.44,72.57,71.98,72.03,17600.0
2014-03-25 10:40:00,71.94,72.28,71.87,72.03,20400.0,71.94,72.28,71.87,72.03,20400.0
2014-03-25 10:45:00,71.92,72.22,71.85,71.94,14800.0,71.92,72.22,71.85,71.94,14800.0
2014-03-25 10:50:00,71.96,72.02,71.62,71.77,16200.0,71.96,72.02,71.62,71.77,16200.0
2014-03-25 10:55:00,71.69,71.71,71.57,71.57,14200.0,71.69,71.71,71.57,71.57,14200.0
2014-03-25 11:00:00,71.54,71.81,71.36,71.61,12000.0,71.54,71.81,71.36,71.61,12000.0
2014-03-25 11:05:00,71.64,71.69,71.48,71.54,27000.0,71.64,71.69,71.48,71.54,27000.0
2014-03-25 11:10:00,71.54,71.54,71.09,71.24,21100.0,71.54,71.54,71.09,71.24,21100.0
2014-03-25 11:15:00,71.27,71.61,71.2,71.59,24200.0,71.27,71.61,71.2,71.59,24200.0
2014-03-25 11:20:00,71.69,71.69,71.37,71.37,11500.0,71.69,71.69,71.37,71.37,11500.0
2014-03-25 11:25:00,71.45,71.45,71.25,71.36,8600.0,71.45,71.45,71.25,71.36,8600.0
2014-03-25 11:30:00,71.44,71.65,71.2,71.2,8300.0,71.44,71.65,71.2,71.2,8300.0
2014-03-25 11:35:00,71.21,71.3,71.02,71.3,13000.0,71.21,71.3,71.02,71.3,13000.0
2014-03-25 11:40:00,71.24,71.35,71.0,71.0,16600.0,71.24,71.35,71.0,71.0,16600.0
2014-03-25 11:45:00,71.06,71.1,70.49,70.69,53800.0,71.06,71.1,70.49,70.69,53800.0
2014-03-25 11:50:00,70.64,70.87,70.5,70.59,20200.0,70.64,70.87,70.5,70.59,20200.0
2014-03-25 11:55:00,70.58,70.79,70.31,70.79,11300.0,70.58,70.79,70.31,70.79,11300.0
2014-03-25 12:00:00,70.76,70.76,70.4,70.51,10800.0,70.76,70.76,70.4,70.51,10800.0
2014-03-25 12:05:00,70.5,70.75,70.49,70.65,7500.0,70.5,70.75,70.49,70.65,7500.0
2014-03-25 12:10:00,70.64,70.73,70.47,70.5,20500.0,70.64,70.73,70.47,70.5,20500.0
2014-03-25 12:15:00,70.5,70.87,70.5,70.68,14100.0,70.5,70.87,70.5,70.68,14100.0
2014-03-25 12:20:00,70.69,70.69,70.49,70.57,5200.0,70.69,70.69,70.49,70.57,5200.0
2014-03-25 12:25:00,70.66,70.74,70.47,70.74,6000.0,70.66,70.74,70.47,70.74,6000.0
2014-03-25 12:30:00,70.77,71.27,70.72,71.25,39300.0,70.77,71.27,70.72,71.25,39300.0
2014-03-25 12:35:00,71.25,71.59,71.21,71.52,7200.0,71.25,71.59,71.21,71.52,7200.0
2014-03-25 12:40:00,71.56,71.8,71.56,71.59,6600.0,71.56,71.8,71.56,71.59,6600.0
2014-03-25 12:45:00,71.55,71.92,71.51,71.86,7100.0,71.55,71.92,71.51,71.86,7100.0
2014-03-25 12:50:00,71.91,71.93,71.8,71.92,6300.0,71.91,71.93,71.8,71.92,6300.0
2014-03-25 12:55:00,71.8,72.02,71.77,72.0,17800.0,71.8,72.02,71.77,72.0,17800.0
2014-03-25 13:00:00,71.95,72.04,71.74,72.0,23700.0,71.95,72.04,71.74,72.0,23700.0
2014-03-25 13:05:00,71.99,72.12,71.92,72.02,7500.0,71.99,72.12,71.92,72.02,7500.0
2014-03-25 13:10:00,72.07,72.14,71.95,72.14,3800.0,72.07,72.14,71.95,72.14,3800.0
2014-03-25 13:15:00,72.02,72.48,72.02,72.48,3400.0,72.02,72.48,72.02,72.48,3400.0
2014-03-25 13:20:00,72.48,72.71,72.45,72.64,17000.0,72.48,72.71,72.45,72.64,17000.0
2014-03-25 13:25:00,72.51,72.61,72.4,72.61,4300.0,72.51,72.61,72.4,72.61,4300.0
2014-03-25 13:30:00,72.62,72.72,72.56,72.63,2900.0,72.62,72.72,72.56,72.63,2900.0
2014-03-25 13:35:00,72.57,72.57,72.23,72.23,3000.0,72.57,72.57,72.23,72.23,3000.0
2014-03-25 13:40:00,72.28,72.56,72.14,72.56,4200.0,72.28,72.56,72.14,72.56,4200.0
2014-03-25 13:45:00,72.52,72.53,72.32,72.32,2800.0,72.52,72.53,72.32,72.32,2800.0
2014-03-25 13:50:00,72.4,72.46,72.18,72.18,3900.0,72.4,72.46,72.18,72.18,3900.0
2014-03-25 13:55:00,72.09,72.28,71.99,72.28,16000.0,72.09,72.28,71.99,72.28,16000.0
2014-03-25 14:00:00,72.29,72.39,72.27,72.34,2500.0,72.29,72.39,72.27,72.34,2500.0
2014-03-25 14:05:00,72.3,72.36,72.27,72.3,6600.0,72.3,72.36,72.27,72.3,6600.0
2014-03-25 14:10:00,72.4,72.64,72.4,72.6,6500.0,72.4,72.64,72.4,72.6,6500.0
2014-03-25 14:15:00,72.64,72.64,72.02,72.02,4900.0,72.64,72.64,72.02,72.02,4900.0
2014-03-25 14:20:00,71.96,72.32,71.93,72.3,3100.0,71.96,72.32,71.93,72.3,3100.0
2014-03-25 14:25:00,72.32,72.41,72.16,72.22,4700.0,72.32,72.41,72.16,72.22,4700.0
2014-03-25 14:30:00,72.24,72.32,72.16,72.23,1800.0,72.24,72.32,72.16,72.23,1800.0
2014-03-25 14:35:00,72.14,72.26,72.11,72.26,2800.0,72.14,72.26,72.11,72.26,2800.0
2014-03-25 14:40:00,72.2,72.25,72.09,72.17,2400.0,72.2,72.25,72.09,72.17,2400.0
2014-03-25 14:45:00,72.17,72.17,71.95,71.97,5500.0,72.17,72.17,71.95,71.97,5500.0
2014-03-25 14:50:00,71.84,72.0,71.8,71.8,3700.0,71.84,72.0,71.8,71.8,3700.0
2014-03-25 14:55:00,71.9,72.05,71.9,72.0,4100.0,71.9,72.05,71.9,72.0,4100.0
2014-03-25 15:00:00,71.96,72.0,71.85,71.96,3600.0,71.96,72.0,71.85,71.96,3600.0
2014-03-25 15:05:00,71.95,72.03,71.79,71.82,8600.0,71.95,72.03,71.79,71.82,8600.0
2014-03-25 15:10:00,71.86,72.12,71.86,72.01,10200.0,71.86,72.12,71.86,72.01,10200.0
2014-03-25 15:15:00,72.02,72.06,71.9,71.95,7800.0,72.02,72.06,71.9,71.95,7800.0
2014-03-25 15:20:00,71.98,72.03,71.86,71.88,14400.0,71.98,72.03,71.86,71.88,14400.0
2014-03-25 15:25:00,71.87,71.91,71.75,71.85,11000.0,71.87,71.91,71.75,71.85,11000.0
2014-03-25 15:30:00,71.87,71.97,71.73,71.76,22000.0,71.87,71.97,71.73,71.76,22000.0
2014-03-25 15:35:00,71.76,72.05,71.76,71.92,18500.0,71.76,72.05,71.76,71.92,18500.0
2014-03-25 15:40:00,71.91,72.26,71.91,72.26,53000.0,71.91,72.26,71.91,72.26,53000.0
2014-03-25 15:45:00,72.2,72.22,72.06,72.14,22900.0,72.2,72.22,72.06,72.14,22900.0
2014-03-25 15:50:00,72.11,72.24,72.09,72.13,38000.0,72.11,72.24,72.09,72.13,38000.0
2014-03-25 15:55:00,72.13,72.17,71.81,71.9,102200.0,72.13,72.17,71.81,71.9,102200.0
2014-03-26 09:30:00,72.37,72.72,71.46,72.0,22300.0,72.37,72.72,71.46,72.0,22300.0
2014-03-26 09:35:00,71.92,72.09,71.69,72.04,4800.0,71.92,72.09,71.69,72.04,4800.0
2014-03-26 09:40:00,72.04,72.49,71.96,72.22,17500.0,72.04,72.49,71.96,72.22,17500.0
2014-03-26 09:45:00,72.47,72.47,71.86,72.2,32900.0,72.47,72.47,71.86,72.2,32900.0
2014-03-26 09:50:00,72.29,72.31,71.97,72.07,7900.0,72.29,72.31,71.97,72.07,7900.0
2014-03-26 09:55:00,72.08,72.24,72.08,72.2,7400.0,72.08,72.24,72.08,72.2,7400.0
2014-03-26 10:00:00,72.09,72.43,71.87,72.16,27300.0,72.09,72.43,71.87,72.16,27300.0
2014-03-26 10:05:00,72.18,72.77,72.07,72.33,65500.0,72.18,72.77,72.07,72.33,65500.0
2014-03-26 10:10:00,72.29,72.63,72.21,72.44,38400.0,72.29,72.63,72.21,72.44,38400.0
2014-03-26 10:15:00,72.43,72.53,71.98,71.98,21300.0,72.43,72.53,71.98,71.98,21300.0
2014-03-26 10:20:00,71.95,72.12,71.85,72.11,9200.0,71.95,72.12,71.85,72.11,9200.0
2014-03-26 10:25:00,72.02,72.55,72.0,72.49,11000.0,72.02,72.55,72.0,72.49,11000.0
2014-03-26 10:30:00,72.47,72.5,72.33,72.35,3100.0,72.47,72.5,72.33,72.35,3100.0
2014-03-26 10:35:00,72.33,72.52,72.17,72.4,11100.0,72.33,72.52,72.17,72.4,11100.0
2014-03-26 10:40:00,72.36,72.37,72.27,72.34,1500.0,72.36,72.37,72.27,72.34,1500.0
2014-03-26 10:45:00,72.23,72.48,72.2,72.24,33800.0,72.23,72.48,72.2,72.24,33800.0
2014-03-26 10:50:00,72.17,72.2,71.58,71.58,4300.0,72.17,72.2,71.58,71.58,4300.0
2014-03-26 10:55:00,71.51,71.94,71.51,71.59,5900.0,71.51,71.94,71.51,71.59,5900.0
2014-03-26 11:00:00,71.58,71.89,71.58,71.81,9800.0,71.58,71.89,71.58,71.81,9800.0
2014-03-26 11:05:00,71.84,71.87,71.72,71.77,1900.0,71.84,71.87,71.72,71.77,1900.0
2014-03-26 11:10:00,71.79,71.95,71.75,71.95,7300.0,71.79,71.95,71.75,71.95,7300.0
2014-03-26 11:15:00,71.94,71.97,71.69,71.82,12000.0,71.94,71.97,71.69,71.82,12000.0
2014-03-26 11:20:00,71.81,71.88,71.73,71.88,11900.0,71.81,71.88,71.73,71.88,11900.0
2014-03-26 11:25:00,71.83,72.33,71.74,72.33,7200.0,71.83,72.33,71.74,72.33,7200.0
2014-03-26 11:30:00,72.36,72.36,71.9,71.97,3200.0,72.36,72.36,71.9,71.97,3200.0
2014-03-26 11:35:00,71.97,71.97,71.68,71.68,1500.0,71.97,71.97,71.68,71.68,1500.0
2014-03-26 11:40:00,71.66,71.66,71.3,71.36,5800.0,71.66,71.66,71.3,71.36,5800.0
2014-03-26 11:45:00,71.46,71.61,71.3,71.53,5600.0,71.46,71.61,71.3,71.53,5600.0
2014-03-26 11:50:00,71.59,71.96,71.59,71.6,4600.0,71.59,71.96,71.59,71.6,4600.0
2014-03-26 11:55:00,71.58,72.03,71.51,72.03,7600.0,71.58,72.03,71.51,72.03,7600.0
2014-03-26 12:00:00,71.87,71.92,71.64,71.64,17900.0,71.87,71.92,71.64,71.64,17900.0
2014-03-26 12:05:00,71.63,71.86,71.37,71.84,27100.0,71.63,71.86,71.37,71.84,27100.0
2014-03-26 12:10:00,71.93,71.94,71.82,71.89,4000.0,71.93,71.94,71.82,71.89,4000.0
2014-03-26 12:15:00,71.67,71.67,71.41,71.57,3300.0,71.67,71.67,71.41,71.57,3300.0
2014-03-26 12:20:00,71.48,71.85,71.48,71.85,2400.0,71.48,71.85,71.48,71.85,2400.0
2014-03-26 12:25:00,71.76,71.76,71.37,71.37,25000.0,71.76,71.76,71.37,71.37,25000.0
2014-03-26 12:30:00,71.31,71.41,71.16,71.37,10700.0,71.31,71.41,71.16,71.37,10700.0
2014-03-26 12:35:00,71.4,71.43,71.24,71.29,2600.0,71.4,71.43,71.24,71.29,2600.0
2014-03-26 12:40:00,71.21,71.43,71.21,71.33,2300.0,71.21,71.43,71.21,71.33,2300.0
2014-03-26 12:45:00,71.37,71.37,71.13,71.13,2500.0,71.37,71.37,71.13,71.13,2500.0
2014-03-26 12:50:00,71.12,71.22,71.09,71.13,7900.0,71.12,71.22,71.09,71.13,7900.0
2014-03-26 12:55:00,71.15,71.17,71.02,71.1,4000.0,71.15,71.17,71.02,71.1,4000.0
2014-03-26 13:00:00,71.15,71.16,71.03,71.03,4500.0,71.15,71.16,71.03,71.03,4500.0
2014-03-26 13:05:00,71.02,71.06,70.84,71.02,7500.0,71.02,71.06,70.84,71.02,7500.0
2014-03-26 13:10:00,71.02,71.14,70.84,71.11,6300.0,71.02,71.14,70.84,71.11,6300.0
2014-03-26 13:15:00,71.17,71.17,70.87,70.93,4500.0,71.17,71.17,70.87,70.93,4500.0
2014-03-26 13:20:00,70.93,71.01,70.76,70.76,6100.0,70.93,71.01,70.76,70.76,6100.0
2014-03-26 13:25:00,70.74,70.76,70.52,70.56,6600.0,70.74,70.76,70.52,70.56,6600.0
2014-03-26 13:30:00,70.5,70.67,70.26,70.46,20200.0,70.5,70.67,70.26,70.46,20200.0
2014-03-26 13:35:00,70.41,70.66,70.26,70.66,7700.0,70.41,70.66,70.26,70.66,7700.0
2014-03-26 13:40:00,70.68,70.68,70.24,70.63,7800.0,70.68,70.68,70.24,70.63,7800.0
2014-03-26 13:45:00,70.56,70.61,70.4,70.55,4900.0,70.56,70.61,70.4,70.55,4900.0
2014-03-26 13:50:00,70.41,70.72,70.41,70.47,5900.0,70.41,70.72,70.41,70.47,5900.0
2014-03-26 13:55:00,70.55,71.09,70.45,70.93,9600.0,70.55,71.09,70.45,70.93,9600.0
2014-03-26 14:00:00,70.9,70.99,70.73,70.88,6600.0,70.9,70.99,70.73,70.88,6600.0
2014-03-26 14:05:00,70.88,70.91,70.67,70.73,12800.0,70.88,70.91,70.67,70.73,12800.0
2014-03-26 14:10:00,70.69,70.75,70.42,70.42,16900.0,70.69,70.75,70.42,70.42,16900.0
2014-03-26 14:15:00,70.42,70.67,70.34,70.37,24600.0,70.42,70.67,70.34,70.37,24600.0
2014-03-26 14:20:00,70.38,70.6,70.25,70.4,19400.0,70.38,70.6,70.25,70.4,19400.0
2014-03-26 14:25:00,70.3,70.44,70.22,70.44,12100.0,70.3,70.44,70.22,70.44,12100.0
2014-03-26 14:30:00,70.39,70.39,70.11,70.11,13100.0,70.39,70.39,70.11,70.11,13100.0
2014-03-26 14:35:00,70.12,70.3,70.12,70.13,18900.0,70.12,70.3,70.12,70.13,18900.0
2014-03-26 14:40:00,70.12,70.4,70.12,70.4,15900.0,70.12,70.4,70.12,70.4,15900.0
2014-03-26 14:45:00,70.42,70.51,70.24,70.3,14500.0,70.42,70.51,70.24,70.3,14500.0
2014-03-26 14:50:00,70.32,70.68,70.32,70.66,24900.0,70.32,70.68,70.32,70.66,24900.0
2014-03-26 14:55:00,70.62,70.91,70.58,70.63,17100.0,70.62,70.91,70.58,70.63,17100.0
2014-03-26 15:00:00,70.63,70.79,70.44,70.45,21600.0,70.63,70.79,70.44,70.45,21600.0
2014-03-26 15:05:00,70.45,70.51,70.26,70.33,17000.0,70.45,70.51,70.26,70.33,17000.0
2014-03-26 15:10:00,70.29,70.39,70.22,70.28,25700.0,70.29,70.39,70.22,70.28,25700.0
2014-03-26 15:15:00,70.28,70.43,70.23,70.31,20500.0,70.28,70.43,70.23,70.31,20500.0
2014-03-26 15:20:00,70.32,70.32,70.09,70.14,22100.0,70.32,70.32,70.09,70.14,22100.0
2014-03-26 15:25:00,70.18,70.21,69.86,70.06,49200.0,70.18,70.21,69.86,70.06,49200.0
2014-03-26 15:30:00,70.08,70.34,70.08,70.29,20100.0,70.08,70.34,70.08,70.29,20100.0
2014-03-26 15:35:00,70.25,70.3,70.11,70.2,26000.0,70.25,70.3,70.11,70.2,26000.0
2014-03-26 15:40:00,70.2,70.49,70.2,70.42,56600.0,70.2,70.49,70.2,70.42,56600.0
2014-03-26 15:45:00,70.41,70.6,70.38,70.58,82500.0,70.41,70.6,70.38,70.58,82500.0
2014-03-26 15:50:00,70.52,70.56,70.21,70.52,68900.0,70.52,70.56,70.21,70.52,68900.0
2014-03-26 15:55:00,70.51,70.56,70.4,70.45,90800.0,70.51,70.56,70.4,70.45,90800.0
2014-03-27 09:30:00,70.4,70.94,70.05,70.07,19800.0,70.4,70.94,70.05,70.07,19800.0
2014-03-27 09:35:00,70.05,70.41,69.53,69.59,64500.0,70.05,70.41,69.53,69.59,64500.0
2014-03-27 09:40:00,69.54,69.83,68.24,69.31,103300.0,69.54,69.83,68.24,69.31,103300.0
2014-03-27 09:45:00,69.32,70.41,69.14,70.17,19400.0,69.32,70.41,69.14,70.17,19400.0
2014-03-27 09:50:00,70.16,70.37,69.67,70.12,25300.0,70.16,70.37,69.67,70.12,25300.0
2014-03-27 09:55:00,70.36,70.9,69.92,70.8,22000.0,70.36,70.9,69.92,70.8,22000.0
2014-03-27 10:00:00,70.82,71.27,70.29,71.17,28900.0,70.82,71.27,70.29,71.17,28900.0
2014-03-27 10:05:00,71.17,71.55,71.17,71.54,30400.0,71.17,71.55,71.17,71.54,30400.0
2014-03-27 10:10:00,71.42,71.42,70.78,70.82,23800.0,71.42,71.42,70.78,70.82,23800.0
2014-03-27 10:15:00,70.74,71.43,70.57,71.43,20800.0,70.74,71.43,70.57,71.43,20800.0
2014-03-27 10:20:00,71.43,71.65,70.85,70.87,8700.0,71.43,71.65,70.85,70.87,8700.0
2014-03-27 10:25:00,71.0,71.52,70.82,71.08,8300.0,71.0,71.52,70.82,71.08,8300.0
2014-03-27 10:30:00,71.27,71.28,70.29,70.51,8200.0,71.27,71.28,70.29,70.51,8200.0
2014-03-27 10:35:00,70.29,70.92,70.29,70.69,17000.0,70.29,70.92,70.29,70.69,17000.0
2014-03-27 10:40:00,70.7,70.77,70.56,70.56,39100.0,70.7,70.77,70.56,70.56,39100.0
2014-03-27 10:45:00,70.57,70.95,70.57,70.89,32100.0,70.57,70.95,70.57,70.89,32100.0
2014-03-27 10:50:00,70.88,70.99,70.59,70.63,17100.0,70.88,70.99,70.59,70.63,17100.0
2014-03-27 10:55:00,70.66,70.84,70.62,70.7,42100.0,70.66,70.84,70.62,70.7,42100.0
2014-03-27 11:00:00,70.74,70.84,70.53,70.56,15400.0,70.74,70.84,70.53,70.56,15400.0
2014-03-27 11:05:00,70.61,70.84,70.61,70.7,20900.0,70.61,70.84,70.61,70.7,20900.0
2014-03-27 11:10:00,70.7,70.87,70.36,70.36,15400.0,70.7,70.87,70.36,70.36,15400.0
2014-03-27 11:15:00,70.36,70.85,70.36,70.78,14100.0,70.36,70.85,70.36,70.78,14100.0
2014-03-27 11:20:00,70.82,71.28,70.6,70.84,14500.0,70.82,71.28,70.6,70.84,14500.0
2014-03-27 11:25:00,70.77,70.97,70.47,70.49,4400.0,70.77,70.97,70.47,70.49,4400.0
2014-03-27 11:30:00,70.39,70.52,70.16,70.35,6700.0,70.39,70.52,70.16,70.35,6700.0
2014-03-27 11:35:00,70.42,70.48,70.03,70.14,14900.0,70.42,70.48,70.03,70.14,14900.0
2014-03-27 11:40:00,70.12,70.45,70.01,70.28,5200.0,70.12,70.45,70.01,70.28,5200.0
2014-03-27 11:45:00,70.2,70.4,70.14,70.25,4900.0,70.2,70.4,70.14,70.25,4900.0
2014-03-27 11:50:00,70.2,70.29,70.04,70.17,4700.0,70.2,70.29,70.04,70.17,4700.0
2014-03-27 11:55:00,70.1,70.58,70.1,70.53,8900.0,70.1,70.58,70.1,70.53,8900.0
2014-03-27 12:00:00,70.35,70.51,69.95,70.21,9600.0,70.35,70.51,69.95,70.21,9600.0
2014-03-27 12:05:00,70.22,70.25,69.84,69.87,6900.0,70.22,70.25,69.84,69.87,6900.0
2014-03-27 12:10:00,69.82,70.39,69.81,70.23,11900.0,69.82,70.39,69.81,70.23,11900.0
2014-03-27 12:15:00,70.3,70.54,70.25,70.37,8000.0,70.3,70.54,70.25,70.37,8000.0
2014-03-27 12:20:00,70.32,70.38,70.04,70.27,11300.0,70.32,70.38,70.04,70.27,11300.0
2014-03-27 12:25:00,70.34,70.52,70.27,70.37,4000.0,70.34,70.52,70.27,70.37,4000.0
2014-03-27 12:30:00,70.46,70.51,70.15,70.15,11500.0,70.46,70.51,70.15,70.15,11500.0
2014-03-27 12:35:00,70.16,70.37,70.05,70.37,11200.0,70.16,70.37,70.05,70.37,11200.0
2014-03-27 12:40:00,70.46,70.5,70.08,70.1,3600.0,70.46,70.5,70.08,70.1,3600.0
2014-03-27 12:45:00,70.09,70.47,70.06,70.38,16200.0,70.09,70.47,70.06,70.38,16200.0
2014-03-27 12:50:00,70.3,70.37,70.15,70.16,4500.0,70.3,70.37,70.15,70.16,4500.0
2014-03-27 12:55:00,70.23,70.48,70.19,70.46,20300.0,70.23,70.48,70.19,70.46,20300.0
2014-03-27 13:00:00,70.4,70.5,70.23,70.46,15900.0,70.4,70.5,70.23,70.46,15900.0
2014-03-27 13:05:00,70.5,70.51,70.38,70.41,14700.0,70.5,70.51,70.38,70.41,14700.0
2014-03-27 13:10:00,70.39,70.39,70.13,70.2,9900.0,70.39,70.39,70.13,70.2,9900.0
2014-03-27 13:15:00,70.27,70.31,70.12,70.23,5400.0,70.27,70.31,70.12,70.23,5400.0
2014-03-27 13:20:00,70.33,70.36,70.18,70.21,4600.0,70.33,70.36,70.18,70.21,4600.0
2014-03-27 13:25:00,70.28,70.28,70.03,70.03,2600.0,70.28,70.28,70.03,70.03,2600.0
2014-03-27 13:30:00,70.06,70.25,69.87,69.87,9200.0,70.06,70.25,69.87,69.87,9200.0
2014-03-27 13:35:00,69.96,70.13,69.84,70.13,5700.0,69.96,70.13,69.84,70.13,5700.0
2014-03-27 13:40:00,70.16,70.33,70.08,70.13,6200.0,70.16,70.33,70.08,70.13,6200.0
2014-03-27 13:45:00,70.03,70.16,69.96,70.01,12400.0,70.03,70.16,69.96,70.01,12400.0
2014-03-27 13:50:00,70.02,70.1,69.96,69.96,6400.0,70.02,70.1,69.96,69.96,6400.0
2014-03-27 13:55:00,70.04,70.2,69.95,70.13,12900.0,70.04,70.2,69.95,70.13,12900.0
2014-03-27 14:00:00,70.09,70.09,69.79,69.79,4800.0,70.09,70.09,69.79,69.79,4800.0
2014-03-27 14:05:00,69.85,70.21,69.85,70.16,5200.0,69.85,70.21,69.85,70.16,5200.0
2014-03-27 14:10:00,70.16,70.41,70.16,70.41,4500.0,70.16,70.41,70.16,70.41,4500.0
2014-03-27 14:15:00,70.43,70.45,69.97,69.97,6900.0,70.43,70.45,69.97,69.97,6900.0
2014-03-27 14:20:00,70.02,70.17,70.0,70.17,12500.0,70.02,70.17,70.0,70.17,12500.0
2014-03-27 14:25:00,70.27,70.45,70.21,70.4,5100.0,70.27,70.45,70.21,70.4,5100.0
2014-03-27 14:30:00,70.35,70.35,70.1,70.17,11200.0,70.35,70.35,70.1,70.17,11200.0
2014-03-27 14:35:00,70.2,70.32,70.12,70.22,22200.0,70.2,70.32,70.12,70.22,22200.0
2014-03-27 14:40:00,70.19,70.36,70.19,70.3,4900.0,70.19,70.36,70.19,70.3,4900.0
2014-03-27 14:45:00,70.35,70.55,70.24,70.43,5900.0,70.35,70.55,70.24,70.43,5900.0
2014-03-27 14:50:00,70.45,70.51,70.24,70.38,8800.0,70.45,70.51,70.24,70.38,8800.0
2014-03-27 14:55:00,70.36,70.45,70.35,70.36,3700.0,70.36,70.45,70.35,70.36,3700.0
2014-03-27 15:00:00,70.31,70.41,70.19,70.41,12700.0,70.31,70.41,70.19,70.41,12700.0
2014-03-27 15:05:00,70.45,70.47,70.3,70.45,14300.0,70.45,70.47,70.3,70.45,14300.0
2014-03-27 15:10:00,70.49,70.5,70.31,70.31,5800.0,70.49,70.5,70.31,70.31,5800.0
2014-03-27 15:15:00,70.36,70.48,70.22,70.25,31900.0,70.36,70.48,70.22,70.25,31900.0
2014-03-27 15:20:00,70.25,70.42,70.25,70.4,13700.0,70.25,70.42,70.25,70.4,13700.0
2014-03-27 15:25:00,70.4,70.42,70.33,70.34,17200.0,70.4,70.42,70.33,70.34,17200.0
2014-03-27 15:30:00,70.4,70.43,70.3,70.39,29800.0,70.4,70.43,70.3,70.39,29800.0
2014-03-27 15:35:00,70.4,70.49,70.32,70.49,55100.0,70.4,70.49,70.32,70.49,55100.0
2014-03-27 15:40:00,70.5,70.53,70.32,70.45,41500.0,70.5,70.53,70.32,70.45,41500.0
2014-03-27 15:45:00,70.47,70.56,70.33,70.54,60100.0,70.47,70.56,70.33,70.54,60100.0
2014-03-27 15:50:00,70.54,70.9,70.54,70.83,71500.0,70.54,70.9,70.54,70.83,71500.0
2014-03-27 15:55:00,70.83,70.86,70.76,70.77,89900.0,70.83,70.86,70.76,70.77,89900.0
2014-03-28 09:30:00,71.07,72.67,70.28,70.7,34300.0,71.07,72.67,70.28,70.7,34300.0
2014-03-28 09:35:00,70.64,71.03,70.47,71.01,8200.0,70.64,71.03,70.47,71.01,8200.0
2014-03-28 09:40:00,70.81,71.06,70.58,71.06,26800.0,70.81,71.06,70.58,71.06,26800.0
2014-03-28 09:45:00,71.12,71.62,71.11,71.13,6100.0,71.12,71.62,71.11,71.13,6100.0
2014-03-28 09:50:00,71.13,71.53,70.99,71.1,10400.0,71.13,71.53,70.99,71.1,10400.0
2014-03-28 09:55:00,71.08,71.41,71.0,71.0,5700.0,71.08,71.41,71.0,71.0,5700.0
2014-03-28 10:00:00,71.22,71.43,70.77,70.77,9200.0,71.22,71.43,70.77,70.77,9200.0
2014-03-28 10:05:00,70.77,70.97,70.66,70.72,15700.0,70.77,70.97,70.66,70.72,15700.0
2014-03-28 10:10:00,70.82,70.92,70.58,70.59,20400.0,70.82,70.92,70.58,70.59,20400.0
2014-03-28 10:15:00,70.57,70.71,70.02,70.02,11100.0,70.57,70.71,70.02,70.02,11100.0
2014-03-28 10:20:00,70.17,70.22,70.05,70.14,10300.0,70.17,70.22,70.05,70.14,10300.0
2014-03-28 10:25:00,70.14,70.35,69.95,69.95,6700.0,70.14,70.35,69.95,69.95,6700.0
2014-03-28 10:30:00,69.96,70.25,69.9,69.9,5600.0,69.96,70.25,69.9,69.9,5600.0
2014-03-28 10:35:00,69.94,70.28,69.83,70.2,6800.0,69.94,70.28,69.83,70.2,6800.0
2014-03-28 10:40:00,70.18,70.18,70.03,70.09,5600.0,70.18,70.18,70.03,70.09,5600.0
2014-03-28 10:45:00,70.12,70.4,70.06,70.33,6200.0,70.12,70.4,70.06,70.33,6200.0
2014-03-28 10:50:00,70.31,70.48,70.3,70.47,5300.0,70.31,70.48,70.3,70.47,5300.0
2014-03-28 10:55:00,70.45,70.48,70.03,70.17,5600.0,70.45,70.48,70.03,70.17,5600.0
2014-03-28 11:00:00,70.23,70.34,70.15,70.16,32400.0,70.23,70.34,70.15,70.16,32400.0
2014-03-28 11:05:00,70.17,70.21,70.03,70.13,18900.0,70.17,70.21,70.03,70.13,18900.0
2014-03-28 11:10:00,70.21,70.25,70.05,70.25,8500.0,70.21,70.25,70.05,70.25,8500.0
2014-03-28 11:15:00,70.25,70.25,69.95,69.98,4100.0,70.25,70.25,69.95,69.98,4100.0
2014-03-28 11:20:00,70.05,70.08,69.96,69.96,3500.0,70.05,70.08,69.96,69.96,3500.0
2014-03-28 11:25:00,70.01,70.02,69.96,70.02,2700.0,70.01,70.02,69.96,70.02,2700.0
2014-03-28 11:30:00,70.02,70.02,69.7,69.73,9300.0,70.02,70.02,69.7,69.73,9300.0
2014-03-28 11:35:00,69.77,69.8,69.33,69.4,8700.0,69.77,69.8,69.33,69.4,8700.0
2014-03-28 11:40:00,69.45,69.53,69.27,69.42,7200.0,69.45,69.53,69.27,69.42,7200.0
2014-03-28 11:45:00,69.47,69.47,68.99,69.3,19600.0,69.47,69.47,68.99,69.3,19600.0
2014-03-28 11:50:00,69.33,69.46,69.29,69.38,4200.0,69.33,69.46,69.29,69.38,4200.0
2014-03-28 11:55:00,69.37,69.49,69.22,69.44,5600.0,69.37,69.49,69.22,69.44,5600.0
2014-03-28 12:00:00,69.46,69.47,69.02,69.07,6800.0,69.46,69.47,69.02,69.07,6800.0
2014-03-28 12:05:00,69.09,69.39,69.03,69.34,8000.0,69.09,69.39,69.03,69.34,8000.0
2014-03-28 12:10:00,69.38,69.38,69.12,69.15,2500.0,69.38,69.38,69.12,69.15,2500.0
2014-03-28 12:15:00,69.14,69.27,69.07,69.19,6300.0,69.14,69.27,69.07,69.19,6300.0
2014-03-28 12:20:00,69.23,69.33,69.15,69.3,5000.0,69.23,69.33,69.15,69.3,5000.0
2014-03-28 12:25:00,69.36,69.36,69.09,69.21,12300.0,69.36,69.36,69.09,69.21,12300.0
2014-03-28 12:30:00,69.21,69.48,69.19,69.38,17000.0,69.21,69.48,69.19,69.38,17000.0
2014-03-28 12:35:00,69.38,69.47,69.23,69.31,16200.0,69.38,69.47,69.23,69.31,16200.0
2014-03-28 12:40:00,69.33,69.46,69.28,69.39,8800.0,69.33,69.46,69.28,69.39,8800.0
2014-03-28 12:45:00,69.4,69.44,69.04,69.11,17800.0,69.4,69.44,69.04,69.11,17800.0
2014-03-28 12:50:00,69.05,69.19,69.05,69.14,2100.0,69.05,69.19,69.05,69.14,2100.0
2014-03-28 12:55:00,69.16,69.23,68.92,69.01,7700.0,69.16,69.23,68.92,69.01,7700.0
2014-03-28 13:00:00,68.98,69.01,68.73,68.99,8600.0,68.98,69.01,68.73,68.99,8600.0
2014-03-28 13:05:00,68.95,69.0,68.77,68.82,5800.0,68.95,69.0,68.77,68.82,5800.0
2014-03-28 13:10:00,68.77,68.82,68.53,68.7,12700.0,68.77,68.82,68.53,68.7,12700.0
2014-03-28 13:15:00,68.65,68.65,68.34,68.48,12100.0,68.65,68.65,68.34,68.48,12100.0
2014-03-28 13:20:00,68.43,68.57,68.11,68.57,20900.0,68.43,68.57,68.11,68.57,20900.0
2014-03-28 13:25:00,68.56,68.68,68.33,68.49,8900.0,68.56,68.68,68.33,68.49,8900.0
2014-03-28 13:30:00,68.57,68.67,68.49,68.56,8400.0,68.57,68.67,68.49,68.56,8400.0
2014-03-28 13:35:00,68.57,68.88,68.57,68.66,8900.0,68.57,68.88,68.57,68.66,8900.0
2014-03-28 13:40:00,68.77,68.86,68.54,68.86,9900.0,68.77,68.86,68.54,68.86,9900.0
2014-03-28 13:45:00,68.8,68.91,68.73,68.89,16700.0,68.8,68.91,68.73,68.89,16700.0
2014-03-28 13:50:00,68.87,68.98,68.68,68.76,9200.0,68.87,68.98,68.68,68.76,9200.0
2014-03-28 13:55:00,68.73,68.89,68.69,68.69,5100.0,68.73,68.89,68.69,68.69,5100.0
2014-03-28 14:00:00,68.74,68.75,68.65,68.71,7000.0,68.74,68.75,68.65,68.71,7000.0
2014-03-28 14:05:00,68.67,68.71,68.47,68.5,12100.0,68.67,68.71,68.47,68.5,12100.0
2014-03-28 14:10:00,68.5,68.5,68.3,68.38,9200.0,68.5,68.5,68.3,68.38,9200.0
2014-03-28 14:15:00,68.4,68.4,68.0,68.02,19400.0,68.4,68.4,68.0,68.02,19400.0
2014-03-28 14:20:00,68.08,68.22,68.01,68.07,16900.0,68.08,68.22,68.01,68.07,16900.0
2014-03-28 14:25:00,68.09,68.19,67.83,68.06,18700.0,68.09,68.19,67.83,68.06,18700.0
2014-03-28 14:30:00,67.99,68.18,67.91,67.99,9400.0,67.99,68.18,67.91,67.99,9400.0
2014-03-28 14:35:00,67.98,68.0,67.83,67.95,9700.0,67.98,68.0,67.83,67.95,9700.0
2014-03-28 14:40:00,68.03,68.08,67.76,67.97,13300.0,68.03,68.08,67.76,67.97,13300.0
2014-03-28 14:45:00,67.92,68.03,67.61,67.99,16200.0,67.92,68.03,67.61,67.99,16200.0
2014-03-28 14:50:00,67.97,68.43,67.97,68.32,11300.0,67.97,68.43,67.97,68.32,11300.0
2014-03-28 14:55:00,68.41,68.41,68.04,68.04,10800.0,68.41,68.41,68.04,68.04,10800.0
2014-03-28 15:00:00,68.09,68.43,68.09,68.29,11000.0,68.09,68.43,68.09,68.29,11000.0
2014-03-28 15:05:00,68.24,68.34,67.97,68.2,11600.0,68.24,68.34,67.97,68.2,11600.0
2014-03-28 15:10:00,68.17,68.19,67.98,68.0,11900.0,68.17,68.19,67.98,68.0,11900.0
2014-03-28 15:15:00,67.96,68.15,67.87,68.13,17700.0,67.96,68.15,67.87,68.13,17700.0
2014-03-28 15:20:00,68.11,68.2,67.96,68.02,14800.0,68.11,68.2,67.96,68.02,14800.0
2014-03-28 15:25:00,68.0,68.02,67.81,67.84,21700.0,68.0,68.02,67.81,67.84,21700.0
2014-03-28 15:30:00,67.86,67.99,67.77,67.89,28800.0,67.86,67.99,67.77,67.89,28800.0
2014-03-28 15:35:00,67.87,67.89,67.66,67.66,32000.0,67.87,67.89,67.66,67.66,32000.0
2014-03-28 15:40:00,67.67,67.74,67.63,67.67,31600.0,67.67,67.74,67.63,67.67,31600.0
2014-03-28 15:45:00,67.67,67.74,67.51,67.58,42800.0,67.67,67.74,67.51,67.58,42800.0
2014-03-28 15:50:00,67.58,67.67,67.49,67.61,65900.0,67.58,67.67,67.49,67.61,65900.0
2014-03-28 15:55:00,67.61,67.83,67.58,67.8,96900.0,67.61,67.83,67.58,67.8,96900.0
2014-03-31 09:30:00,68.17,70.31,68.01,68.87,74300.0,68.17,70.31,68.01,68.87,74300.0
2014-03-31 09:35:00,68.95,69.32,68.24,69.32,10500.0,68.95,69.32,68.24,69.32,10500.0
2014-03-31 09:40:00,69.22,69.27,68.55,68.55,10200.0,69.22,69.27,68.55,68.55,10200.0
2014-03-31 09:45:00,68.43,69.2,68.05,69.01,17700.0,68.43,69.2,68.05,69.01,17700.0
2014-03-31 09:50:00,68.81,69.33,68.81,68.93,21200.0,68.81,69.33,68.81,68.93,21200.0
2014-03-31 09:55:00,69.0,69.63,68.97,69.63,18800.0,69.0,69.63,68.97,69.63,18800.0
2014-03-31 10:00:00,69.48,69.91,69.07,69.91,22000.0,69.48,69.91,69.07,69.91,22000.0
2014-03-31 10:05:00,69.82,69.9,69.55,69.61,56300.0,69.82,69.9,69.55,69.61,56300.0
2014-03-31 10:10:00,69.72,69.83,69.53,69.55,18500.0,69.72,69.83,69.53,69.55,18500.0
2014-03-31 10:15:00,69.55,69.8,69.32,69.68,53700.0,69.55,69.8,69.32,69.68,53700.0
2014-03-31 10:20:00,69.64,69.81,69.56,69.67,19100.0,69.64,69.81,69.56,69.67,19100.0
2014-03-31 10:25:00,69.66,69.82,69.6,69.7,37900.0,69.66,69.82,69.6,69.7,37900.0
2014-03-31 10:30:00,69.76,69.85,69.45,69.54,6100.0,69.76,69.85,69.45,69.54,6100.0
2014-03-31 10:35:00,69.64,69.73,69.25,69.25,21300.0,69.64,69.73,69.25,69.25,21300.0
2014-03-31 10:40:00,69.37,69.76,69.37,69.63,46700.0,69.37,69.76,69.37,69.63,46700.0
2014-03-31 10:45:00,69.67,69.77,69.6,69.77,23100.0,69.67,69.77,69.6,69.77,23100.0
2014-03-31 10:50:00,69.79,69.88,69.69,69.71,8000.0,69.79,69.88,69.69,69.71,8000.0
2014-03-31 10:55:00,69.7,69.97,69.64,69.97,24000.0,69.7,69.97,69.64,69.97,24000.0
2014-03-31 11:00:00,69.84,69.93,69.71,69.92,19800.0,69.84,69.93,69.71,69.92,19800.0
2014-03-31 11:05:00,69.78,69.81,69.56,69.69,12800.0,69.78,69.81,69.56,69.69,12800.0
2014-03-31 11:10:00,69.67,69.67,69.47,69.56,13200.0,69.67,69.67,69.47,69.56,13200.0
2014-03-31 11:15:00,69.61,69.78,69.57,69.58,10200.0,69.61,69.78,69.57,69.58,10200.0
2014-03-31 11:20:00,69.55,69.6,69.1,69.11,21400.0,69.55,69.6,69.1,69.11,21400.0
2014-03-31 11:25:00,69.14,69.73,69.14,69.57,17300.0,69.14,69.73,69.14,69.57,17300.0
2014-03-31 11:30:00,69.58,69.66,69.28,69.32,6900.0,69.58,69.66,69.28,69.32,6900.0
2014-03-31 11:35:00,69.31,69.62,69.3,69.51,8100.0,69.31,69.62,69.3,69.51,8100.0
2014-03-31 11:40:00,69.47,69.63,69.35,69.38,10300.0,69.47,69.63,69.35,69.38,10300.0
2014-03-31 11:45:00,69.35,69.48,69.35,69.45,8800.0,69.35,69.48,69.35,69.45,8800.0
2014-03-31 11:50:00,69.49,69.91,69.49,69.91,50400.0,69.49,69.91,69.49,69.91,50400.0
2014-03-31 11:55:00,69.92,69.99,69.86,69.86,14100.0,69.92,69.99,69.86,69.86,14100.0
2014-03-31 12:00:00,69.93,70.02,69.9,69.94,6700.0,69.93,70.02,69.9,69.94,6700.0
2014-03-31 12:05:00,69.98,70.08,69.94,70.0,6200.0,69.98,70.08,69.94,70.0,6200.0
2014-03-31 12:10:00,70.07,70.09,70.0,70.0,2900.0,70.07,70.09,70.0,70.0,2900.0
2014-03-31 12:15:00,70.0,70.07,69.99,70.07,4500.0,70.0,70.07,69.99,70.07,4500.0
2014-03-31 12:20:00,70.06,70.26,70.02,70.17,7400.0,70.06,70.26,70.02,70.17,7400.0
2014-03-31 12:25:00,70.12,70.26,70.12,70.26,2400.0,70.12,70.26,70.12,70.26,2400.0
2014-03-31 12:30:00,70.28,70.42,70.25,70.34,3400.0,70.28,70.42,70.25,70.34,3400.0
2014-03-31 12:35:00,70.35,70.39,70.14,70.18,7600.0,70.35,70.39,70.14,70.18,7600.0
2014-03-31 12:40:00,70.25,70.4,70.25,70.36,22200.0,70.25,70.4,70.25,70.36,22200.0
2014-03-31 12:45:00,70.32,70.39,70.23,70.32,25300.0,70.32,70.39,70.23,70.32,25300.0
2014-03-31 12:50:00,70.37,70.44,70.37,70.43,5800.0,70.37,70.44,70.37,70.43,5800.0
2014-03-31 12:55:00,70.42,70.53,70.4,70.49,8100.0,70.42,70.53,70.4,70.49,8100.0
2014-03-31 13:00:00,70.5,70.52,70.4,70.42,6500.0,70.5,70.52,70.4,70.42,6500.0
2014-03-31 13:05:00,70.43,70.62,70.39,70.53,15000.0,70.43,70.62,70.39,70.53,15000.0
2014-03-31 13:10:00,70.5,70.59,70.42,70.55,5800.0,70.5,70.59,70.42,70.55,5800.0
2014-03-31 13:15:00,70.59,70.72,70.5,70.68,7600.0,70.59,70.72,70.5,70.68,7600.0
2014-03-31 13:20:00,70.68,70.73,70.65,70.69,10300.0,70.68,70.73,70.65,70.69,10300.0
2014-03-31 13:25:00,70.69,70.75,70.64,70.73,8000.0,70.69,70.75,70.64,70.73,8000.0
2014-03-31 13:30:00,70.71,70.83,70.67,70.72,21700.0,70.71,70.83,70.67,70.72,21700.0
2014-03-31 13:35:00,70.76,70.81,70.68,70.8,22800.0,70.76,70.81,70.68,70.8,22800.0
2014-03-31 13:40:00,70.8,70.9,70.76,70.85,9000.0,70.8,70.9,70.76,70.85,9000.0
2014-03-31 13:45:00,70.81,70.9,70.64,70.65,11300.0,70.81,70.9,70.64,70.65,11300.0
2014-03-31 13:50:00,70.69,70.75,70.47,70.47,7800.0,70.69,70.75,70.47,70.47,7800.0
2014-03-31 13:55:00,70.48,70.52,70.27,70.37,11000.0,70.48,70.52,70.27,70.37,11000.0
2014-03-31 14:00:00,70.32,70.45,70.3,70.44,4200.0,70.32,70.45,70.3,70.44,4200.0
2014-03-31 14:05:00,70.41,70.63,70.37,70.56,12700.0,70.41,70.63,70.37,70.56,12700.0
2014-03-31 14:10:00,70.62,70.71,70.59,70.66,8900.0,70.62,70.71,70.59,70.66,8900.0
2014-03-31 14:15:00,70.65,70.99,70.58,70.98,23300.0,70.65,70.99,70.58,70.98,23300.0
2014-03-31 14:20:00,70.99,71.16,70.97,71.1,22700.0,70.99,71.16,70.97,71.1,22700.0
2014-03-31 14:25:00,71.11,71.32,71.08,71.27,24400.0,71.11,71.32,71.08,71.27,24400.0
2014-03-31 14:30:00,71.31,71.35,71.06,71.08,24100.0,71.31,71.35,71.06,71.08,24100.0
2014-03-31 14:35:00,71.08,71.08,70.77,70.89,10800.0,71.08,71.08,70.77,70.89,10800.0
2014-03-31 14:40:00,70.95,70.98,70.86,70.92,7000.0,70.95,70.98,70.86,70.92,7000.0
2014-03-31 14:45:00,70.94,71.08,70.89,71.06,14900.0,70.94,71.08,70.89,71.06,14900.0
2014-03-31 14:50:00,71.09,71.28,70.94,70.94,21900.0,71.09,71.28,70.94,70.94,21900.0
2014-03-31 14:55:00,70.93,70.95,70.55,70.55,6600.0,70.93,70.95,70.55,70.55,6600.0
2014-03-31 15:00:00,70.6,70.86,70.6,70.75,11200.0,70.6,70.86,70.6,70.75,11200.0
2014-03-31 15:05:00,70.85,70.85,70.5,70.55,8300.0,70.85,70.85,70.5,70.55,8300.0
2014-03-31 15:10:00,70.55,70.74,70.52,70.68,10400.0,70.55,70.74,70.52,70.68,10400.0
2014-03-31 15:15:00,70.71,70.71,70.48,70.54,9600.0,70.71,70.71,70.48,70.54,9600.0
2014-03-31 15:20:00,70.55,70.69,70.54,70.64,10000.0,70.55,70.69,70.54,70.64,10000.0
2014-03-31 15:25:00,70.63,70.74,70.58,70.58,15400.0,70.63,70.74,70.58,70.58,15400.0
2014-03-31 15:30:00,70.58,70.76,70.58,70.71,22800.0,70.58,70.76,70.58,70.71,22800.0
2014-03-31 15:35:00,70.75,70.83,70.65,70.66,25600.0,70.75,70.83,70.65,70.66,25600.0
2014-03-31 15:40:00,70.68,70.76,70.48,70.51,22200.0,70.68,70.76,70.48,70.51,22200.0
2014-03-31 15:45:00,70.49,70.69,70.43,70.48,37500.0,70.49,70.69,70.43,70.48,37500.0
2014-03-31 15:50:00,70.5,70.79,70.5,70.79,69100.0,70.5,70.79,70.5,70.79,69100.0
2014-03-31 15:55:00,70.79,70.79,70.58,70.72,65300.0,70.79,70.79,70.58,70.72,65300.0
2014-04-01 09:30:00,71.32,72.55,71.32,72.16,60500.0,71.32,72.55,71.32,72.16,60500.0
2014-04-01 09:35:00,72.04,72.31,71.06,72.16,104000.0,72.04,72.31,71.06,72.16,104000.0
2014-04-01 09:40:00,72.07,72.09,71.37,71.81,67000.0,72.07,72.09,71.37,71.81,67000.0
2014-04-01 09:45:00,71.78,72.64,71.64,72.41,33500.0,71.78,72.64,71.64,72.41,33500.0
2014-04-01 09:50:00,72.38,72.7,72.14,72.23,63000.0,72.38,72.7,72.14,72.23,63000.0
2014-04-01 09:55:00,72.27,72.7,72.22,72.63,73100.0,72.27,72.7,72.22,72.63,73100.0
2014-04-01 10:00:00,72.78,73.0,72.61,72.98,32900.0,72.78,73.0,72.61,72.98,32900.0
2014-04-01 10:05:00,72.98,73.12,72.63,72.72,14800.0,72.98,73.12,72.63,72.72,14800.0
2014-04-01 10:10:00,72.72,73.0,72.64,72.76,52200.0,72.72,73.0,72.64,72.76,52200.0
2014-04-01 10:15:00,72.84,72.87,72.13,72.33,31500.0,72.84,72.87,72.13,72.33,31500.0
2014-04-01 10:20:00,72.23,72.27,71.84,72.03,16300.0,72.23,72.27,71.84,72.03,16300.0
2014-04-01 10:25:00,72.07,72.34,71.89,72.34,12700.0,72.07,72.34,71.89,72.34,12700.0
2014-04-01 10:30:00,72.35,72.46,71.92,72.0,22900.0,72.35,72.46,71.92,72.0,22900.0
2014-04-01 10:35:00,71.98,72.07,71.8,72.06,10300.0,71.98,72.07,71.8,72.06,10300.0
2014-04-01 10:40:00,72.05,72.05,71.32,71.41,34800.0,72.05,72.05,71.32,71.41,34800.0
2014-04-01 10:45:00,71.43,71.58,70.81,71.02,63100.0,71.43,71.58,70.81,71.02,63100.0
2014-04-01 10:50:00,70.99,71.15,70.76,71.0,18400.0,70.99,71.15,70.76,71.0,18400.0
2014-04-01 10:55:00,71.07,71.38,70.84,71.38,17600.0,71.07,71.38,70.84,71.38,17600.0
2014-04-01 11:00:00,71.38,71.45,71.2,71.2,20900.0,71.38,71.45,71.2,71.2,20900.0
2014-04-01 11:05:00,71.26,71.26,71.07,71.07,8900.0,71.26,71.26,71.07,71.07,8900.0
2014-04-01 11:10:00,71.07,71.27,70.95,70.95,13200.0,71.07,71.27,70.95,70.95,13200.0
2014-04-01 11:15:00,71.0,71.15,70.87,71.05,9000.0,71.0,71.15,70.87,71.05,9000.0
2014-04-01 11:20:00,71.05,71.17,70.82,71.16,30100.0,71.05,71.17,70.82,71.16,30100.0
2014-04-01 11:25:00,71.16,71.16,70.97,71.02,34100.0,71.16,71.16,70.97,71.02,34100.0
2014-04-01 11:30:00,71.03,71.06,70.88,71.05,14200.0,71.03,71.06,70.88,71.05,14200.0
2014-04-01 11:35:00,71.05,71.25,70.97,71.18,13400.0,71.05,71.25,70.97,71.18,13400.0
2014-04-01 11:40:00,71.15,71.23,70.99,71.07,11000.0,71.15,71.23,70.99,71.07,11000.0
2014-04-01 11:45:00,71.1,71.3,71.04,71.09,25100.0,71.1,71.3,71.04,71.09,25100.0
2014-04-01 11:50:00,71.11,71.28,71.05,71.23,18400.0,71.11,71.28,71.05,71.23,18400.0
2014-04-01 11:55:00,71.2,71.22,71.05,71.09,42300.0,71.2,71.22,71.05,71.09,42300.0
2014-04-01 12:00:00,71.06,71.25,71.02,71.25,8800.0,71.06,71.25,71.02,71.25,8800.0
2014-04-01 12:05:00,71.28,71.63,71.22,71.47,5600.0,71.28,71.63,71.22,71.47,5600.0
2014-04-01 12:10:00,71.48,71.59,71.39,71.58,8800.0,71.48,71.59,71.39,71.58,8800.0
2014-04-01 12:15:00,71.57,71.58,71.43,71.5,8200.0,71.57,71.58,71.43,71.5,8200.0
2014-04-01 12:20:00,71.5,71.55,71.38,71.47,21400.0,71.5,71.55,71.38,71.47,21400.0
2014-04-01 12:25:00,71.4,71.5,71.38,71.45,8100.0,71.4,71.5,71.38,71.45,8100.0
2014-04-01 12:30:00,71.46,71.56,71.39,71.49,29900.0,71.46,71.56,71.39,71.49,29900.0
2014-04-01 12:35:00,71.48,71.63,71.42,71.59,14700.0,71.48,71.63,71.42,71.59,14700.0
2014-04-01 12:40:00,71.63,71.84,71.63,71.76,18800.0,71.63,71.84,71.63,71.76,18800.0
2014-04-01 12:45:00,71.83,71.83,71.49,71.71,14300.0,71.83,71.83,71.49,71.71,14300.0
2014-04-01 12:50:00,71.68,71.71,71.56,71.59,8800.0,71.68,71.71,71.56,71.59,8800.0
2014-04-01 12:55:00,71.62,71.68,71.55,71.58,24900.0,71.62,71.68,71.55,71.58,24900.0
2014-04-01 13:00:00,71.58,71.62,71.45,71.59,46000.0,71.58,71.62,71.45,71.59,46000.0
2014-04-01 13:05:00,71.62,71.66,71.42,71.42,57500.0,71.62,71.66,71.42,71.42,57500.0
2014-04-01 13:10:00,71.46,71.6,71.46,71.58,10200.0,71.46,71.6,71.46,71.58,10200.0
2014-04-01 13:15:00,71.55,71.64,71.53,71.56,16700.0,71.55,71.64,71.53,71.56,16700.0
2014-04-01 13:20:00,71.56,71.6,71.25,71.45,52400.0,71.56,71.6,71.25,71.45,52400.0
2014-04-01 13:25:00,71.44,71.46,71.21,71.37,42800.0,71.44,71.46,71.21,71.37,42800.0
2014-04-01 13:30:00,71.44,71.5,71.41,71.45,17600.0,71.44,71.5,71.41,71.45,17600.0
2014-04-01 13:35:00,71.47,71.5,71.39,71.5,5000.0,71.47,71.5,71.39,71.5,5000.0
2014-04-01 13:40:00,71.5,71.5,71.45,71.49,29500.0,71.5,71.5,71.45,71.49,29500.0
2014-04-01 13:45:00,71.5,71.57,71.39,71.53,8100.0,71.5,71.57,71.39,71.53,8100.0
2014-04-01 13:50:00,71.5,71.56,71.46,71.54,2600.0,71.5,71.56,71.46,71.54,2600.0
2014-04-01 13:55:00,71.56,71.56,71.39,71.5,7200.0,71.56,71.56,71.39,71.5,7200.0
2014-04-01 14:00:00,71.53,71.59,71.46,71.5,2200.0,71.53,71.59,71.46,71.5,2200.0
2014-04-01 14:05:00,71.5,71.76,71.5,71.76,9500.0,71.5,71.76,71.5,71.76,9500.0
2014-04-01 14:10:00,71.81,71.96,71.81,71.85,7200.0,71.81,71.96,71.81,71.85,7200.0
2014-04-01 14:15:00,71.85,72.0,71.85,72.0,2500.0,71.85,72.0,71.85,72.0,2500.0
2014-04-01 14:20:00,72.01,72.03,71.9,71.93,6600.0,72.01,72.03,71.9,71.93,6600.0
2014-04-01 14:25:00,71.93,71.99,71.88,71.98,5300.0,71.93,71.99,71.88,71.98,5300.0
2014-04-01 14:30:00,71.97,71.97,71.77,71.93,7700.0,71.97,71.97,71.77,71.93,7700.0
2014-04-01 14:35:00,71.93,71.97,71.89,71.89,7500.0,71.93,71.97,71.89,71.89,7500.0
2014-04-01 14:40:00,71.89,71.91,71.84,71.84,28400.0,71.89,71.91,71.84,71.84,28400.0
2014-04-01 14:45:00,71.89,71.89,71.77,71.77,8900.0,71.89,71.89,71.77,71.77,8900.0
2014-04-01 14:50:00,71.8,71.84,71.71,71.82,14800.0,71.8,71.84,71.71,71.82,14800.0
2014-04-01 14:55:00,71.8,71.85,71.76,71.79,29400.0,71.8,71.85,71.76,71.79,29400.0
2014-04-01 15:00:00,71.78,71.79,71.71,71.76,17700.0,71.78,71.79,71.71,71.76,17700.0
2014-04-01 15:05:00,71.76,71.8,71.67,71.67,22500.0,71.76,71.8,71.67,71.67,22500.0
2014-04-01 15:10:00,71.68,71.76,71.58,71.62,30800.0,71.68,71.76,71.58,71.62,30800.0
2014-04-01 15:15:00,71.63,71.73,71.58,71.59,20200.0,71.63,71.73,71.58,71.59,20200.0
2014-04-01 15:20:00,71.6,71.69,71.54,71.55,22100.0,71.6,71.69,71.54,71.55,22100.0
2014-04-01 15:25:00,71.58,71.6,71.52,71.6,15600.0,71.58,71.6,71.52,71.6,15600.0
2014-04-01 15:30:00,71.6,71.6,71.44,71.53,29500.0,71.6,71.6,71.44,71.53,29500.0
2014-04-01 15:35:00,71.53,71.66,71.48,71.6,40600.0,71.53,71.66,71.48,71.6,40600.0
2014-04-01 15:40:00,71.6,71.64,71.53,71.59,22400.0,71.6,71.64,71.53,71.59,22400.0
2014-04-01 15:45:00,71.59,71.76,71.58,71.74,36200.0,71.59,71.76,71.58,71.74,36200.0
2014-04-01 15:50:00,71.72,71.91,71.72,71.83,28800.0,71.72,71.91,71.72,71.83,28800.0
2014-04-01 15:55:00,71.81,71.91,71.81,71.87,71400.0,71.81,71.91,71.81,71.87,71400.0
2014-04-02 09:30:00,72.0,72.71,71.75,72.24,63700.0,72.0,72.71,71.75,72.24,63700.0
2014-04-02 09:35:00,72.29,72.79,72.15,72.79,15400.0,72.29,72.79,72.15,72.79,15400.0
2014-04-02 09:40:00,72.78,72.83,72.44,72.61,13100.0,72.78,72.83,72.44,72.61,13100.0
2014-04-02 09:45:00,72.48,72.85,72.46,72.78,21400.0,72.48,72.85,72.46,72.78,21400.0
2014-04-02 09:50:00,72.67,72.87,72.46,72.53,31500.0,72.67,72.87,72.46,72.53,31500.0
2014-04-02 09:55:00,72.56,72.71,72.12,72.34,30600.0,72.56,72.71,72.12,72.34,30600.0
2014-04-02 10:00:00,72.34,72.42,72.08,72.42,13700.0,72.34,72.42,72.08,72.42,13700.0
2014-04-02 10:05:00,72.46,72.6,72.21,72.6,18700.0,72.46,72.6,72.21,72.6,18700.0
2014-04-02 10:10:00,72.59,72.71,72.15,72.19,23700.0,72.59,72.71,72.15,72.19,23700.0
2014-04-02 10:15:00,72.17,72.17,71.96,72.01,10300.0,72.17,72.17,71.96,72.01,10300.0
2014-04-02 10:20:00,72.02,72.28,72.02,72.06,13500.0,72.02,72.28,72.02,72.06,13500.0
2014-04-02 10:25:00,72.0,72.47,72.0,72.38,58500.0,72.0,72.47,72.0,72.38,58500.0
2014-04-02 10:30:00,72.45,72.45,72.2,72.29,24400.0,72.45,72.45,72.2,72.29,24400.0
2014-04-02 10:35:00,72.3,72.44,72.28,72.44,6100.0,72.3,72.44,72.28,72.44,6100.0
2014-04-02 10:40:00,72.39,72.73,72.39,72.54,11400.0,72.39,72.73,72.39,72.54,11400.0
2014-04-02 10:45:00,72.55,72.73,72.55,72.62,24800.0,72.55,72.73,72.55,72.62,24800.0
2014-04-02 10:50:00,72.61,72.78,72.61,72.69,4000.0,72.61,72.78,72.61,72.69,4000.0
2014-04-02 10:55:00,72.74,72.99,72.74,72.95,7000.0,72.74,72.99,72.74,72.95,7000.0
2014-04-02 11:00:00,72.97,73.1,72.72,72.78,24400.0,72.97,73.1,72.72,72.78,24400.0
2014-04-02 11:05:00,72.72,72.72,72.48,72.53,3800.0,72.72,72.72,72.48,72.53,3800.0
2014-04-02 11:10:00,72.6,72.71,72.33,72.43,16400.0,72.6,72.71,72.33,72.43,16400.0
2014-04-02 11:15:00,72.41,72.74,72.36,72.68,10300.0,72.41,72.74,72.36,72.68,10300.0
2014-04-02 11:20:00,72.64,72.7,72.51,72.7,12200.0,72.64,72.7,72.51,72.7,12200.0
2014-04-02 11:25:00,72.7,72.76,72.54,72.64,19500.0,72.7,72.76,72.54,72.64,19500.0
2014-04-02 11:30:00,72.6,72.68,72.39,72.39,3600.0,72.6,72.68,72.39,72.39,3600.0
2014-04-02 11:35:00,72.38,72.49,72.25,72.49,4500.0,72.38,72.49,72.25,72.49,4500.0
2014-04-02 11:40:00,72.49,72.79,72.42,72.77,7000.0,72.49,72.79,72.42,72.77,7000.0
2014-04-02 11:45:00,72.77,72.79,72.54,72.54,12600.0,72.77,72.79,72.54,72.54,12600.0
2014-04-02 11:50:00,72.56,72.63,72.42,72.42,10400.0,72.56,72.63,72.42,72.42,10400.0
2014-04-02 11:55:00,72.45,72.48,72.17,72.22,14700.0,72.45,72.48,72.17,72.22,14700.0
2014-04-02 12:00:00,72.22,72.29,72.07,72.22,8800.0,72.22,72.29,72.07,72.22,8800.0
2014-04-02 12:05:00,72.19,72.28,72.09,72.15,3700.0,72.19,72.28,72.09,72.15,3700.0
2014-04-02 12:10:00,72.14,72.22,72.09,72.09,3100.0,72.14,72.22,72.09,72.09,3100.0
2014-04-02 12:15:00,72.1,72.27,72.02,72.15,23100.0,72.1,72.27,72.02,72.15,23100.0
2014-04-02 12:20:00,72.1,72.32,72.02,72.2,8100.0,72.1,72.32,72.02,72.2,8100.0
2014-04-02 12:25:00,72.2,72.31,72.15,72.3,6400.0,72.2,72.31,72.15,72.3,6400.0
2014-04-02 12:30:00,72.4,72.48,72.25,72.3,7200.0,72.4,72.48,72.25,72.3,7200.0
2014-04-02 12:35:00,72.34,72.57,72.2,72.35,8500.0,72.34,72.57,72.2,72.35,8500.0
2014-04-02 12:40:00,72.28,72.4,72.25,72.35,3700.0,72.28,72.4,72.25,72.35,3700.0
2014-04-02 12:45:00,72.4,72.49,72.29,72.49,9300.0,72.4,72.49,72.29,72.49,9300.0
2014-04-02 12:50:00,72.39,72.51,72.32,72.47,5100.0,72.39,72.51,72.32,72.47,5100.0
2014-04-02 12:55:00,72.43,72.59,72.37,72.51,5600.0,72.43,72.59,72.37,72.51,5600.0
2014-04-02 13:00:00,72.48,72.66,72.38,72.43,53300.0,72.48,72.66,72.38,72.43,53300.0
2014-04-02 13:05:00,72.39,72.4,72.23,72.23,3600.0,72.39,72.4,72.23,72.23,3600.0
2014-04-02 13:10:00,72.23,72.29,72.18,72.22,2600.0,72.23,72.29,72.18,72.22,2600.0
2014-04-02 13:15:00,72.16,72.17,72.0,72.0,2500.0,72.16,72.17,72.0,72.0,2500.0
2014-04-02 13:20:00,72.02,72.05,71.65,71.67,8200.0,72.02,72.05,71.65,71.67,8200.0
2014-04-02 13:25:00,71.65,72.01,71.65,72.01,6000.0,71.65,72.01,71.65,72.01,6000.0
2014-04-02 13:30:00,71.96,72.17,71.96,72.17,3500.0,71.96,72.17,71.96,72.17,3500.0
2014-04-02 13:35:00,72.19,72.22,71.87,71.94,5100.0,72.19,72.22,71.87,71.94,5100.0
2014-04-02 13:40:00,71.9,71.94,71.76,71.78,10500.0,71.9,71.94,71.76,71.78,10500.0
2014-04-02 13:45:00,71.74,71.9,71.68,71.9,8400.0,71.74,71.9,71.68,71.9,8400.0
2014-04-02 13:50:00,71.94,72.17,71.94,71.94,4200.0,71.94,72.17,71.94,71.94,4200.0
2014-04-02 13:55:00,71.97,72.15,71.94,72.14,14400.0,71.97,72.15,71.94,72.14,14400.0
2014-04-02 14:00:00,72.14,72.3,72.1,72.22,4100.0,72.14,72.3,72.1,72.22,4100.0
2014-04-02 14:05:00,72.18,72.27,72.08,72.1,9700.0,72.18,72.27,72.08,72.1,9700.0
2014-04-02 14:10:00,72.1,72.27,72.1,72.26,6600.0,72.1,72.27,72.1,72.26,6600.0
2014-04-02 14:15:00,72.26,72.32,72.14,72.14,7000.0,72.26,72.32,72.14,72.14,7000.0
2014-04-02 14:20:00,72.13,72.31,72.13,72.25,1600.0,72.13,72.31,72.13,72.25,1600.0
2014-04-02 14:25:00,72.25,72.27,71.95,72.09,8600.0,72.25,72.27,71.95,72.09,8600.0
2014-04-02 14:30:00,72.05,72.09,71.97,72.09,7500.0,72.05,72.09,71.97,72.09,7500.0
2014-04-02 14:35:00,72.09,72.19,71.93,71.94,12000.0,72.09,72.19,71.93,71.94,12000.0
2014-04-02 14:40:00,71.96,72.05,71.8,71.8,5100.0,71.96,72.05,71.8,71.8,5100.0
2014-04-02 14:45:00,71.83,72.11,71.83,71.92,11500.0,71.83,72.11,71.83,71.92,11500.0
2014-04-02 14:50:00,71.86,72.06,71.81,72.01,4200.0,71.86,72.06,71.81,72.01,4200.0
2014-04-02 14:55:00,72.01,72.14,71.87,72.14,3100.0,72.01,72.14,71.87,72.14,3100.0
2014-04-02 15:00:00,72.14,72.19,72.06,72.08,12500.0,72.14,72.19,72.06,72.08,12500.0
2014-04-02 15:05:00,72.06,72.12,72.05,72.08,3900.0,72.06,72.12,72.05,72.08,3900.0
2014-04-02 15:10:00,72.05,72.3,71.99,72.3,6400.0,72.05,72.3,71.99,72.3,6400.0
2014-04-02 15:15:00,72.24,72.29,72.12,72.17,6500.0,72.24,72.29,72.12,72.17,6500.0
2014-04-02 15:20:00,72.16,72.17,72.03,72.09,6300.0,72.16,72.17,72.03,72.09,6300.0
2014-04-02 15:25:00,72.1,72.35,72.1,72.35,8500.0,72.1,72.35,72.1,72.35,8500.0
2014-04-02 15:30:00,72.34,72.37,72.08,72.17,13700.0,72.34,72.37,72.08,72.17,13700.0
2014-04-02 15:35:00,72.15,72.28,72.09,72.23,13500.0,72.15,72.28,72.09,72.23,13500.0
2014-04-02 15:40:00,72.24,72.25,72.17,72.17,29400.0,72.24,72.25,72.17,72.17,29400.0
2014-04-02 15:45:00,72.23,72.3,72.09,72.22,29100.0,72.23,72.3,72.09,72.22,29100.0
2014-04-02 15:50:00,72.22,72.29,72.09,72.24,30000.0,72.22,72.29,72.09,72.24,30000.0
2014-04-02 15:55:00,72.25,72.4,72.16,72.3,53700.0,72.25,72.4,72.16,72.3,53700.0
2014-04-03 09:30:00,71.96,72.74,71.91,72.18,84100.0,71.96,72.74,71.91,72.18,84100.0
2014-04-03 09:35:00,72.18,72.18,71.0,71.07,16300.0,72.18,72.18,71.0,71.07,16300.0
2014-04-03 09:40:00,71.47,71.47,71.08,71.24,29300.0,71.47,71.47,71.08,71.24,29300.0
2014-04-03 09:45:00,71.23,71.23,70.66,70.96,18400.0,71.23,71.23,70.66,70.96,18400.0
2014-04-03 09:50:00,70.89,71.12,70.71,70.74,16300.0,70.89,71.12,70.71,70.74,16300.0
2014-04-03 09:55:00,70.85,71.02,70.83,71.0,44500.0,70.85,71.02,70.83,71.0,44500.0
2014-04-03 10:00:00,71.0,71.12,70.65,70.76,21200.0,71.0,71.12,70.65,70.76,21200.0
2014-04-03 10:05:00,70.76,70.85,70.39,70.59,24900.0,70.76,70.85,70.39,70.59,24900.0
2014-04-03 10:10:00,70.62,70.86,70.13,70.14,29500.0,70.62,70.86,70.13,70.14,29500.0
2014-04-03 10:15:00,70.14,70.19,69.93,70.13,12900.0,70.14,70.19,69.93,70.13,12900.0
2014-04-03 10:20:00,70.07,70.5,69.95,70.15,12300.0,70.07,70.5,69.95,70.15,12300.0
2014-04-03 10:25:00,70.24,70.24,69.67,69.77,13100.0,70.24,70.24,69.67,69.77,13100.0
2014-04-03 10:30:00,69.6,69.96,69.3,69.5,34100.0,69.6,69.96,69.3,69.5,34100.0
2014-04-03 10:35:00,69.39,69.84,69.39,69.63,7700.0,69.39,69.84,69.39,69.63,7700.0
2014-04-03 10:40:00,69.77,69.77,69.22,69.27,37200.0,69.77,69.77,69.22,69.27,37200.0
2014-04-03 10:45:00,69.32,69.73,69.21,69.73,21400.0,69.32,69.73,69.21,69.73,21400.0
2014-04-03 10:50:00,69.59,69.72,69.26,69.4,39000.0,69.59,69.72,69.26,69.4,39000.0
2014-04-03 10:55:00,69.4,69.72,69.25,69.72,11500.0,69.4,69.72,69.25,69.72,11500.0
2014-04-03 11:00:00,69.74,69.88,69.55,69.73,12100.0,69.74,69.88,69.55,69.73,12100.0
2014-04-03 11:05:00,69.73,69.79,69.5,69.5,8000.0,69.73,69.79,69.5,69.5,8000.0
2014-04-03 11:10:00,69.48,69.61,69.36,69.5,8900.0,69.48,69.61,69.36,69.5,8900.0
2014-04-03 11:15:00,69.48,69.95,69.48,69.62,12800.0,69.48,69.95,69.48,69.62,12800.0
2014-04-03 11:20:00,69.74,69.78,69.33,69.64,8600.0,69.74,69.78,69.33,69.64,8600.0
2014-04-03 11:25:00,69.56,69.64,69.28,69.31,10500.0,69.56,69.64,69.28,69.31,10500.0
2014-04-03 11:30:00,69.25,69.25,68.82,69.01,18000.0,69.25,69.25,68.82,69.01,18000.0
2014-04-03 11:35:00,69.09,69.44,69.01,69.17,17300.0,69.09,69.44,69.01,69.17,17300.0
2014-04-03 11:40:00,69.17,69.58,68.83,69.23,35900.0,69.17,69.58,68.83,69.23,35900.0
2014-04-03 11:45:00,69.31,69.39,69.09,69.15,10900.0,69.31,69.39,69.09,69.15,10900.0
2014-04-03 11:50:00,69.15,69.62,69.15,69.57,13000.0,69.15,69.62,69.15,69.57,13000.0
2014-04-03 11:55:00,69.57,69.75,69.52,69.58,10200.0,69.57,69.75,69.52,69.58,10200.0
2014-04-03 12:00:00,69.57,69.64,69.38,69.42,7900.0,69.57,69.64,69.38,69.42,7900.0
2014-04-03 12:05:00,69.45,69.58,69.32,69.32,8200.0,69.45,69.58,69.32,69.32,8200.0
2014-04-03 12:10:00,69.37,69.6,69.27,69.3,11500.0,69.37,69.6,69.27,69.3,11500.0
2014-04-03 12:15:00,69.24,69.35,69.16,69.17,6900.0,69.24,69.35,69.16,69.17,6900.0
2014-04-03 12:20:00,69.16,69.45,69.16,69.4,10000.0,69.16,69.45,69.16,69.4,10000.0
2014-04-03 12:25:00,69.39,69.43,69.09,69.15,5800.0,69.39,69.43,69.09,69.15,5800.0
2014-04-03 12:30:00,69.16,69.17,69.03,69.12,4600.0,69.16,69.17,69.03,69.12,4600.0
2014-04-03 12:35:00,69.08,69.32,69.08,69.23,6800.0,69.08,69.32,69.08,69.23,6800.0
2014-04-03 12:40:00,69.22,69.4,69.0,69.38,5500.0,69.22,69.4,69.0,69.38,5500.0
2014-04-03 12:45:00,69.38,69.4,69.17,69.21,12000.0,69.38,69.4,69.17,69.21,12000.0
2014-04-03 12:50:00,69.21,69.4,69.11,69.23,10200.0,69.21,69.4,69.11,69.23,10200.0
2014-04-03 12:55:00,69.25,69.51,69.2,69.41,3600.0,69.25,69.51,69.2,69.41,3600.0
2014-04-03 13:00:00,69.2,69.35,69.18,69.22,8200.0,69.2,69.35,69.18,69.22,8200.0
2014-04-03 13:05:00,69.2,69.72,69.2,69.68,32600.0,69.2,69.72,69.2,69.68,32600.0
2014-04-03 13:10:00,69.6,69.66,69.37,69.37,4800.0,69.6,69.66,69.37,69.37,4800.0
2014-04-03 13:15:00,69.41,69.43,69.29,69.39,12900.0,69.41,69.43,69.29,69.39,12900.0
2014-04-03 13:20:00,69.37,69.39,69.24,69.26,4400.0,69.37,69.39,69.24,69.26,4400.0
2014-04-03 13:25:00,69.26,69.5,69.24,69.39,30600.0,69.26,69.5,69.24,69.39,30600.0
2014-04-03 13:30:00,69.44,69.48,69.28,69.41,9300.0,69.44,69.48,69.28,69.41,9300.0
2014-04-03 13:35:00,69.42,69.48,69.22,69.34,13200.0,69.42,69.48,69.22,69.34,13200.0
2014-04-03 13:40:00,69.38,69.43,69.26,69.3,11800.0,69.38,69.43,69.26,69.3,11800.0
2014-04-03 13:45:00,69.33,69.42,69.25,69.25,8600.0,69.33,69.42,69.25,69.25,8600.0
2014-04-03 13:50:00,69.3,69.41,69.17,69.32,13600.0,69.3,69.41,69.17,69.32,13600.0
2014-04-03 13:55:00,69.27,69.31,69.12,69.18,14800.0,69.27,69.31,69.12,69.18,14800.0
2014-04-03 14:00:00,69.2,69.31,69.11,69.15,11900.0,69.2,69.31,69.11,69.15,11900.0
2014-04-03 14:05:00,69.11,69.13,69.07,69.12,13800.0,69.11,69.13,69.07,69.12,13800.0
2014-04-03 14:10:00,69.11,69.11,68.91,68.91,13300.0,69.11,69.11,68.91,68.91,13300.0
2014-04-03 14:15:00,68.9,68.9,68.57,68.58,23500.0,68.9,68.9,68.57,68.58,23500.0
2014-04-03 14:20:00,68.58,68.7,68.58,68.58,18700.0,68.58,68.7,68.58,68.58,18700.0
2014-04-03 14:25:00,68.6,68.67,68.55,68.59,22700.0,68.6,68.67,68.55,68.59,22700.0
2014-04-03 14:30:00,68.6,68.72,68.35,68.37,19300.0,68.6,68.72,68.35,68.37,19300.0
2014-04-03 14:35:00,68.37,68.4,68.02,68.02,31400.0,68.37,68.4,68.02,68.02,31400.0
2014-04-03 14:40:00,68.05,68.33,67.93,68.33,31000.0,68.05,68.33,67.93,68.33,31000.0
2014-04-03 14:45:00,68.33,68.6,68.21,68.51,27600.0,68.33,68.6,68.21,68.51,27600.0
2014-04-03 14:50:00,68.51,68.82,68.44,68.72,22200.0,68.51,68.82,68.44,68.72,22200.0
2014-04-03 14:55:00,68.77,68.84,68.67,68.76,9300.0,68.77,68.84,68.67,68.76,9300.0
2014-04-03 15:00:00,68.82,68.94,68.72,68.89,13900.0,68.82,68.94,68.72,68.89,13900.0
2014-04-03 15:05:00,68.88,68.88,68.73,68.73,8300.0,68.88,68.88,68.73,68.73,8300.0
2014-04-03 15:10:00,68.76,68.87,68.5,68.53,19800.0,68.76,68.87,68.5,68.53,19800.0
2014-04-03 15:15:00,68.52,68.69,68.46,68.6,17600.0,68.52,68.69,68.46,68.6,17600.0
2014-04-03 15:20:00,68.6,68.66,68.45,68.56,11800.0,68.6,68.66,68.45,68.56,11800.0
2014-04-03 15:25:00,68.51,68.84,68.24,68.84,21100.0,68.51,68.84,68.24,68.84,21100.0
2014-04-03 15:30:00,68.8,68.96,68.75,68.94,13100.0,68.8,68.96,68.75,68.94,13100.0
2014-04-03 15:35:00,68.96,69.34,68.94,69.34,18600.0,68.96,69.34,68.94,69.34,18600.0
2014-04-03 15:40:00,69.34,69.41,69.11,69.28,36700.0,69.34,69.41,69.11,69.28,36700.0
2014-04-03 15:45:00,69.27,69.47,69.24,69.42,32400.0,69.27,69.47,69.24,69.42,32400.0
2014-04-03 15:50:00,69.46,69.46,69.1,69.21,35300.0,69.46,69.46,69.1,69.21,35300.0
2014-04-03 15:55:00,69.16,69.21,69.06,69.12,44800.0,69.16,69.21,69.06,69.12,44800.0
2014-04-04 09:30:00,70.06,70.15,69.75,69.76,40400.0,70.06,70.15,69.75,69.76,40400.0
2014-04-04 09:35:00,69.73,69.76,68.81,69.0,9600.0,69.73,69.76,68.81,69.0,9600.0
2014-04-04 09:40:00,69.2,69.2,68.26,68.26,6300.0,69.2,69.2,68.26,68.26,6300.0
2014-04-04 09:45:00,68.23,68.38,67.83,67.87,38800.0,68.23,68.38,67.83,67.87,38800.0
2014-04-04 09:50:00,68.03,68.76,68.02,68.18,42000.0,68.03,68.76,68.02,68.18,42000.0
2014-04-04 09:55:00,68.14,69.1,68.14,68.96,12400.0,68.14,69.1,68.14,68.96,12400.0
2014-04-04 10:00:00,69.08,69.42,68.71,69.12,23900.0,69.08,69.42,68.71,69.12,23900.0
2014-04-04 10:05:00,69.21,69.55,68.76,69.35,30000.0,69.21,69.55,68.76,69.35,30000.0
2014-04-04 10:10:00,69.35,69.45,69.0,69.16,24300.0,69.35,69.45,69.0,69.16,24300.0
2014-04-04 10:15:00,69.26,69.35,68.42,68.42,26300.0,69.26,69.35,68.42,68.42,26300.0
2014-04-04 10:20:00,68.65,68.77,68.18,68.22,29200.0,68.65,68.77,68.18,68.22,29200.0
2014-04-04 10:25:00,68.25,68.64,68.04,68.64,11600.0,68.25,68.64,68.04,68.64,11600.0
2014-04-04 10:30:00,68.73,68.87,68.14,68.14,10900.0,68.73,68.87,68.14,68.14,10900.0
2014-04-04 10:35:00,68.27,68.68,68.01,68.01,15500.0,68.27,68.68,68.01,68.01,15500.0
2014-04-04 10:40:00,68.03,68.3,67.63,67.86,21400.0,68.03,68.3,67.63,67.86,21400.0
2014-04-04 10:45:00,68.0,68.11,67.57,67.77,24100.0,68.0,68.11,67.57,67.77,24100.0
2014-04-04 10:50:00,67.78,68.05,67.58,68.04,10800.0,67.78,68.05,67.58,68.04,10800.0
2014-04-04 10:55:00,67.97,67.97,67.41,67.5,13000.0,67.97,67.97,67.41,67.5,13000.0
2014-04-04 11:00:00,67.5,67.86,67.42,67.55,21700.0,67.5,67.86,67.42,67.55,21700.0
2014-04-04 11:05:00,67.54,67.54,67.0,67.09,17100.0,67.54,67.54,67.0,67.09,17100.0
2014-04-04 11:10:00,67.11,67.44,67.11,67.31,9800.0,67.11,67.44,67.11,67.31,9800.0
2014-04-04 11:15:00,67.35,67.41,67.02,67.02,11800.0,67.35,67.41,67.02,67.02,11800.0
2014-04-04 11:20:00,67.06,67.19,66.6,66.75,37000.0,67.06,67.19,66.6,66.75,37000.0
2014-04-04 11:25:00,66.76,67.07,66.53,67.03,41600.0,66.76,67.07,66.53,67.03,41600.0
2014-04-04 11:30:00,67.12,67.52,67.12,67.26,17500.0,67.12,67.52,67.12,67.26,17500.0
2014-04-04 11:35:00,67.38,67.38,66.83,67.1,27100.0,67.38,67.38,66.83,67.1,27100.0
2014-04-04 11:40:00,67.16,67.16,66.83,66.88,25500.0,67.16,67.16,66.83,66.88,25500.0
2014-04-04 11:45:00,66.88,67.1,66.7,67.04,47500.0,66.88,67.1,66.7,67.04,47500.0
2014-04-04 11:50:00,67.04,67.24,66.99,67.07,18900.0,67.04,67.24,66.99,67.07,18900.0
2014-04-04 11:55:00,67.1,67.39,67.0,67.28,26800.0,67.1,67.39,67.0,67.28,26800.0
2014-04-04 12:00:00,67.25,67.4,66.56,66.88,49600.0,67.25,67.4,66.56,66.88,49600.0
2014-04-04 12:05:00,66.86,66.94,66.5,66.83,35500.0,66.86,66.94,66.5,66.83,35500.0
2014-04-04 12:10:00,66.87,67.14,66.46,66.53,17400.0,66.87,67.14,66.46,66.53,17400.0
2014-04-04 12:15:00,66.77,66.78,66.2,66.78,20900.0,66.77,66.78,66.2,66.78,20900.0
2014-04-04 12:20:00,66.77,67.15,66.57,66.93,21400.0,66.77,67.15,66.57,66.93,21400.0
2014-04-04 12:25:00,67.02,67.02,66.24,66.63,33500.0,67.02,67.02,66.24,66.63,33500.0
2014-04-04 12:30:00,66.64,67.1,66.64,66.93,6900.0,66.64,67.1,66.64,66.93,6900.0
2014-04-04 12:35:00,66.84,66.88,66.57,66.74,6500.0,66.84,66.88,66.57,66.74,6500.0
2014-04-04 12:40:00,66.74,66.75,66.18,66.29,23400.0,66.74,66.75,66.18,66.29,23400.0
2014-04-04 12:45:00,66.35,66.52,66.11,66.45,24600.0,66.35,66.52,66.11,66.45,24600.0
2014-04-04 12:50:00,66.45,66.5,65.83,66.0,43900.0,66.45,66.5,65.83,66.0,43900.0
2014-04-04 12:55:00,65.93,66.0,65.77,65.98,17900.0,65.93,66.0,65.77,65.98,17900.0
2014-04-04 13:00:00,66.05,66.14,65.45,65.85,21100.0,66.05,66.14,65.45,65.85,21100.0
2014-04-04 13:05:00,65.9,66.0,65.44,65.97,23400.0,65.9,66.0,65.44,65.97,23400.0
2014-04-04 13:10:00,65.87,66.5,65.87,66.5,12600.0,65.87,66.5,65.87,66.5,12600.0
2014-04-04 13:15:00,66.49,66.89,66.47,66.72,23700.0,66.49,66.89,66.47,66.72,23700.0
2014-04-04 13:20:00,66.72,66.77,66.48,66.71,20100.0,66.72,66.77,66.48,66.71,20100.0
2014-04-04 13:25:00,66.8,67.12,66.77,67.02,22000.0,66.8,67.12,66.77,67.02,22000.0
2014-04-04 13:30:00,67.02,67.13,66.65,66.82,10000.0,67.02,67.13,66.65,66.82,10000.0
2014-04-04 13:35:00,66.79,67.0,66.66,66.66,4600.0,66.79,67.0,66.66,66.66,4600.0
2014-04-04 13:40:00,66.77,66.8,66.49,66.49,8800.0,66.77,66.8,66.49,66.49,8800.0
2014-04-04 13:45:00,66.66,66.91,66.6,66.69,2800.0,66.66,66.91,66.6,66.69,2800.0
2014-04-04 13:50:00,66.68,66.87,66.61,66.75,6500.0,66.68,66.87,66.61,66.75,6500.0
2014-04-04 13:55:00,66.72,66.74,66.56,66.7,4700.0,66.72,66.74,66.56,66.7,4700.0
2014-04-04 14:00:00,66.7,66.78,66.3,66.39,18400.0,66.7,66.78,66.3,66.39,18400.0
2014-04-04 14:05:00,66.42,66.52,66.14,66.21,16300.0,66.42,66.52,66.14,66.21,16300.0
2014-04-04 14:10:00,66.27,66.34,65.91,66.01,13800.0,66.27,66.34,65.91,66.01,13800.0
2014-04-04 14:15:00,66.04,66.5,66.04,66.18,13800.0,66.04,66.5,66.04,66.18,13800.0
2014-04-04 14:20:00,66.14,66.2,65.99,66.14,14000.0,66.14,66.2,65.99,66.14,14000.0
2014-04-04 14:25:00,66.1,66.36,66.0,66.33,20700.0,66.1,66.36,66.0,66.33,20700.0
2014-04-04 14:30:00,66.28,66.33,65.77,66.04,15300.0,66.28,66.33,65.77,66.04,15300.0
2014-04-04 14:35:00,66.01,66.01,65.66,65.67,13000.0,66.01,66.01,65.66,65.67,13000.0
2014-04-04 14:40:00,65.67,65.98,65.53,65.63,15000.0,65.67,65.98,65.53,65.63,15000.0
2014-04-04 14:45:00,65.63,65.82,65.5,65.59,17900.0,65.63,65.82,65.5,65.59,17900.0
2014-04-04 14:50:00,65.68,65.92,65.52,65.75,14200.0,65.68,65.92,65.52,65.75,14200.0
2014-04-04 14:55:00,65.86,66.14,65.71,66.14,10600.0,65.86,66.14,65.71,66.14,10600.0
2014-04-04 15:00:00,66.08,66.27,65.87,66.17,21100.0,66.08,66.27,65.87,66.17,21100.0
2014-04-04 15:05:00,66.14,66.33,66.06,66.12,12600.0,66.14,66.33,66.06,66.12,12600.0
2014-04-04 15:10:00,66.22,66.25,66.09,66.25,7200.0,66.22,66.25,66.09,66.25,7200.0
2014-04-04 15:15:00,66.29,66.31,66.1,66.13,16100.0,66.29,66.31,66.1,66.13,16100.0
2014-04-04 15:20:00,66.11,66.21,66.02,66.13,19500.0,66.11,66.21,66.02,66.13,19500.0
2014-04-04 15:25:00,66.13,66.28,66.06,66.2,12800.0,66.13,66.28,66.06,66.2,12800.0
2014-04-04 15:30:00,66.19,66.19,65.98,66.05,24300.0,66.19,66.19,65.98,66.05,24300.0
2014-04-04 15:35:00,66.06,66.27,66.04,66.12,25500.0,66.06,66.27,66.04,66.12,25500.0
2014-04-04 15:40:00,66.12,66.24,66.06,66.07,40200.0,66.12,66.24,66.06,66.07,40200.0
2014-04-04 15:45:00,66.1,66.26,66.08,66.22,32600.0,66.1,66.26,66.08,66.22,32600.0
2014-04-04 15:50:00,66.17,66.17,65.98,66.1,66900.0,66.17,66.17,65.98,66.1,66900.0
2014-04-04 15:55:00,66.08,66.11,65.8,65.84,115500.0,66.08,66.11,65.8,65.84,115500.0
2014-04-07 09:30:00,66.0,66.0,64.88,64.92,36700.0,66.0,66.0,64.88,64.92,36700.0
2014-04-07 09:35:00,64.93,65.1,64.32,64.66,23200.0,64.93,65.1,64.32,64.66,23200.0
2014-04-07 09:40:00,64.55,65.13,64.05,64.19,48300.0,64.55,65.13,64.05,64.19,48300.0
2014-04-07 09:45:00,64.19,64.59,64.13,64.32,36000.0,64.19,64.59,64.13,64.32,36000.0
2014-04-07 09:50:00,64.17,64.89,64.13,64.81,32500.0,64.17,64.89,64.13,64.81,32500.0
2014-04-07 09:55:00,64.75,65.18,64.74,65.07,14200.0,64.75,65.18,64.74,65.07,14200.0
2014-04-07 10:00:00,65.08,65.85,64.79,65.58,18100.0,65.08,65.85,64.79,65.58,18100.0
2014-04-07 10:05:00,65.59,65.83,65.15,65.79,18600.0,65.59,65.83,65.15,65.79,18600.0
2014-04-07 10:10:00,65.78,66.87,65.62,66.71,69800.0,65.78,66.87,65.62,66.71,69800.0
2014-04-07 10:15:00,66.78,67.07,66.61,67.05,48800.0,66.78,67.07,66.61,67.05,48800.0
2014-04-07 10:20:00,67.06,67.06,66.39,66.39,50900.0,67.06,67.06,66.39,66.39,50900.0
2014-04-07 10:25:00,66.52,66.7,66.34,66.35,24700.0,66.52,66.7,66.34,66.35,24700.0
2014-04-07 10:30:00,66.3,66.58,66.12,66.52,22300.0,66.3,66.58,66.12,66.52,22300.0
2014-04-07 10:35:00,66.66,66.75,66.18,66.4,36800.0,66.66,66.75,66.18,66.4,36800.0
2014-04-07 10:40:00,66.5,66.71,66.4,66.7,24700.0,66.5,66.71,66.4,66.7,24700.0
2014-04-07 10:45:00,66.7,66.72,66.44,66.47,26800.0,66.7,66.72,66.44,66.47,26800.0
2014-04-07 10:50:00,66.49,66.78,66.42,66.72,21400.0,66.49,66.78,66.42,66.72,21400.0
2014-04-07 10:55:00,66.68,67.01,66.45,66.81,22900.0,66.68,67.01,66.45,66.81,22900.0
2014-04-07 11:00:00,66.82,67.24,66.62,67.24,12400.0,66.82,67.24,66.62,67.24,12400.0
2014-04-07 11:05:00,67.23,67.23,66.83,66.88,7700.0,67.23,67.23,66.83,66.88,7700.0
2014-04-07 11:10:00,66.76,66.91,66.54,66.7,8200.0,66.76,66.91,66.54,66.7,8200.0
2014-04-07 11:15:00,66.68,67.04,66.68,66.89,12400.0,66.68,67.04,66.68,66.89,12400.0
2014-04-07 11:20:00,66.87,66.87,66.21,66.42,16700.0,66.87,66.87,66.21,66.42,16700.0
2014-04-07 11:25:00,66.4,66.48,66.22,66.29,35800.0,66.4,66.48,66.22,66.29,35800.0
2014-04-07 11:30:00,66.38,66.97,66.38,66.81,13600.0,66.38,66.97,66.38,66.81,13600.0
2014-04-07 11:35:00,66.84,67.02,66.57,66.62,5600.0,66.84,67.02,66.57,66.62,5600.0
2014-04-07 11:40:00,66.61,66.61,66.31,66.46,6100.0,66.61,66.61,66.31,66.46,6100.0
2014-04-07 11:45:00,66.49,66.68,66.42,66.53,8700.0,66.49,66.68,66.42,66.53,8700.0
2014-04-07 11:50:00,66.45,66.45,66.04,66.04,3500.0,66.45,66.45,66.04,66.04,3500.0
2014-04-07 11:55:00,66.01,66.49,66.0,66.23,10800.0,66.01,66.49,66.0,66.23,10800.0
2014-04-07 12:00:00,66.18,66.37,66.04,66.21,5600.0,66.18,66.37,66.04,66.21,5600.0
2014-04-07 12:05:00,66.19,66.21,65.98,65.99,3800.0,66.19,66.21,65.98,65.99,3800.0
2014-04-07 12:10:00,65.98,66.14,65.81,66.01,4000.0,65.98,66.14,65.81,66.01,4000.0
2014-04-07 12:15:00,65.96,66.0,65.68,65.88,6600.0,65.96,66.0,65.68,65.88,6600.0
2014-04-07 12:20:00,65.9,66.2,65.9,66.2,3300.0,65.9,66.2,65.9,66.2,3300.0
2014-04-07 12:25:00,66.2,66.47,66.2,66.42,3700.0,66.2,66.47,66.2,66.42,3700.0
2014-04-07 12:30:00,66.33,66.38,66.15,66.34,4300.0,66.33,66.38,66.15,66.34,4300.0
2014-04-07 12:35:00,66.3,66.49,66.23,66.39,3900.0,66.3,66.49,66.23,66.39,3900.0
2014-04-07 12:40:00,66.39,66.41,66.2,66.23,3100.0,66.39,66.41,66.2,66.23,3100.0
2014-04-07 12:45:00,66.31,66.31,66.13,66.26,4200.0,66.31,66.31,66.13,66.26,4200.0
2014-04-07 12:50:00,66.33,66.62,66.29,66.62,4700.0,66.33,66.62,66.29,66.62,4700.0
2014-04-07 12:55:00,66.62,66.7,66.55,66.56,2600.0,66.62,66.7,66.55,66.56,2600.0
2014-04-07 13:00:00,66.49,66.54,66.43,66.52,2600.0,66.49,66.54,66.43,66.52,2600.0
2014-04-07 13:05:00,66.46,66.62,66.26,66.29,5400.0,66.46,66.62,66.26,66.29,5400.0
2014-04-07 13:10:00,66.31,66.33,65.82,66.0,18200.0,66.31,66.33,65.82,66.0,18200.0
2014-04-07 13:15:00,66.0,66.22,66.0,66.22,1900.0,66.0,66.22,66.0,66.22,1900.0
2014-04-07 13:20:00,66.22,66.6,66.22,66.37,5700.0,66.22,66.6,66.22,66.37,5700.0
2014-04-07 13:25:00,66.32,66.33,66.16,66.19,3900.0,66.32,66.33,66.16,66.19,3900.0
2014-04-07 13:30:00,66.14,66.35,66.13,66.16,5600.0,66.14,66.35,66.13,66.16,5600.0
2014-04-07 13:35:00,66.12,66.13,66.0,66.06,3200.0,66.12,66.13,66.0,66.06,3200.0
2014-04-07 13:40:00,66.02,66.27,66.02,66.09,4500.0,66.02,66.27,66.02,66.09,4500.0
2014-04-07 13:45:00,66.08,66.34,65.88,65.96,7800.0,66.08,66.34,65.88,65.96,7800.0
2014-04-07 13:50:00,66.05,66.11,65.94,65.95,3200.0,66.05,66.11,65.94,65.95,3200.0
2014-04-07 13:55:00,65.92,66.11,65.91,66.07,3300.0,65.92,66.11,65.91,66.07,3300.0
2014-04-07 14:00:00,66.01,66.06,65.75,65.97,9100.0,66.01,66.06,65.75,65.97,9100.0
2014-04-07 14:05:00,65.91,65.94,65.64,65.64,2000.0,65.91,65.94,65.64,65.64,2000.0
2014-04-07 14:10:00,65.69,65.73,65.48,65.48,8600.0,65.69,65.73,65.48,65.48,8600.0
2014-04-07 14:15:00,65.53,65.64,65.46,65.46,5500.0,65.53,65.64,65.46,65.46,5500.0
2014-04-07 14:20:00,65.46,65.46,65.31,65.33,3200.0,65.46,65.46,65.31,65.33,3200.0
2014-04-07 14:25:00,65.33,65.72,65.29,65.68,5800.0,65.33,65.72,65.29,65.68,5800.0
2014-04-07 14:30:00,65.64,65.76,65.41,65.42,14200.0,65.64,65.76,65.41,65.42,14200.0
2014-04-07 14:35:00,65.4,65.7,65.34,65.61,15400.0,65.4,65.7,65.34,65.61,15400.0
2014-04-07 14:40:00,65.61,66.02,65.59,65.83,16600.0,65.61,66.02,65.59,65.83,16600.0
2014-04-07 14:45:00,65.83,65.92,65.68,65.86,10800.0,65.83,65.92,65.68,65.86,10800.0
2014-04-07 14:50:00,65.91,66.17,65.85,66.13,10500.0,65.91,66.17,65.85,66.13,10500.0
2014-04-07 14:55:00,66.15,66.23,65.84,65.88,10500.0,66.15,66.23,65.84,65.88,10500.0
2014-04-07 15:00:00,65.87,66.05,65.79,65.94,7900.0,65.87,66.05,65.79,65.94,7900.0
2014-04-07 15:05:00,65.91,66.02,65.89,65.93,11900.0,65.91,66.02,65.89,65.93,11900.0
2014-04-07 15:10:00,65.98,66.29,65.8,66.28,21500.0,65.98,66.29,65.8,66.28,21500.0
2014-04-07 15:15:00,66.28,66.66,66.21,66.54,18600.0,66.28,66.66,66.21,66.54,18600.0
2014-04-07 15:20:00,66.57,66.57,66.32,66.44,11300.0,66.57,66.57,66.32,66.44,11300.0
2014-04-07 15:25:00,66.46,66.82,66.42,66.79,12700.0,66.46,66.82,66.42,66.79,12700.0
2014-04-07 15:30:00,66.8,66.8,66.49,66.59,26300.0,66.8,66.8,66.49,66.59,26300.0
2014-04-07 15:35:00,66.63,66.74,66.45,66.54,32400.0,66.63,66.74,66.45,66.54,32400.0
2014-04-07 15:40:00,66.54,66.85,66.44,66.77,26500.0,66.54,66.85,66.44,66.77,26500.0
2014-04-07 15:45:00,66.71,66.78,66.58,66.61,35400.0,66.71,66.78,66.58,66.61,35400.0
2014-04-07 15:50:00,66.61,66.67,66.45,66.45,41600.0,66.61,66.67,66.45,66.45,41600.0
2014-04-07 15:55:00,66.44,66.52,66.35,66.4,76300.0,66.44,66.52,66.35,66.4,76300.0
2014-04-08 09:30:00,65.84,66.24,65.55,66.01,43400.0,65.84,66.24,65.55,66.01,43400.0
2014-04-08 09:35:00,66.08,66.38,65.7,66.14,73600.0,66.08,66.38,65.7,66.14,73600.0
2014-04-08 09:40:00,66.13,66.54,66.05,66.1,37500.0,66.13,66.54,66.05,66.1,37500.0
2014-04-08 09:45:00,66.0,66.22,65.07,66.16,23800.0,66.0,66.22,65.07,66.16,23800.0
2014-04-08 09:50:00,66.04,66.13,65.51,65.71,14400.0,66.04,66.13,65.51,65.71,14400.0
2014-04-08 09:55:00,65.7,66.1,65.51,65.72,24100.0,65.7,66.1,65.51,65.72,24100.0
2014-04-08 10:00:00,65.53,66.08,65.45,65.6,20600.0,65.53,66.08,65.45,65.6,20600.0
2014-04-08 10:05:00,65.6,66.11,65.4,65.74,21200.0,65.6,66.11,65.4,65.74,21200.0
2014-04-08 10:10:00,65.79,65.79,65.28,65.71,11200.0,65.79,65.79,65.28,65.71,11200.0
2014-04-08 10:15:00,65.72,66.24,65.42,65.47,14700.0,65.72,66.24,65.42,65.47,14700.0
2014-04-08 10:20:00,65.54,65.55,64.74,65.0,15900.0,65.54,65.55,64.74,65.0,15900.0
2014-04-08 10:25:00,64.86,65.45,64.72,64.72,17000.0,64.86,65.45,64.72,64.72,17000.0
2014-04-08 10:30:00,64.72,65.3,64.6,65.3,17600.0,64.72,65.3,64.6,65.3,17600.0
2014-04-08 10:35:00,65.26,65.52,65.12,65.38,14500.0,65.26,65.52,65.12,65.38,14500.0
2014-04-08 10:40:00,65.35,65.48,65.04,65.44,7100.0,65.35,65.48,65.04,65.44,7100.0
2014-04-08 10:45:00,65.34,65.79,65.33,65.53,22700.0,65.34,65.79,65.33,65.53,22700.0
2014-04-08 10:50:00,65.57,65.71,65.39,65.7,7600.0,65.57,65.71,65.39,65.7,7600.0
2014-04-08 10:55:00,65.76,66.57,65.76,66.57,6200.0,65.76,66.57,65.76,66.57,6200.0
2014-04-08 11:00:00,66.59,66.83,66.2,66.23,25700.0,66.59,66.83,66.2,66.23,25700.0
2014-04-08 11:05:00,66.22,66.65,66.12,66.5,19000.0,66.22,66.65,66.12,66.5,19000.0
2014-04-08 11:10:00,66.4,66.69,66.26,66.37,14100.0,66.4,66.69,66.26,66.37,14100.0
2014-04-08 11:15:00,66.44,67.0,66.37,66.89,23700.0,66.44,67.0,66.37,66.89,23700.0
2014-04-08 11:20:00,66.78,66.85,66.52,66.61,16700.0,66.78,66.85,66.52,66.61,16700.0
2014-04-08 11:25:00,66.62,66.74,66.34,66.44,16100.0,66.62,66.74,66.34,66.44,16100.0
2014-04-08 11:30:00,66.44,66.74,66.44,66.47,11400.0,66.44,66.74,66.44,66.47,11400.0
2014-04-08 11:35:00,66.53,66.7,66.13,66.38,11800.0,66.53,66.7,66.13,66.38,11800.0
2014-04-08 11:40:00,66.48,66.5,66.17,66.42,24300.0,66.48,66.5,66.17,66.42,24300.0
2014-04-08 11:45:00,66.35,66.47,66.28,66.37,11400.0,66.35,66.47,66.28,66.37,11400.0
2014-04-08 11:50:00,66.37,66.54,66.26,66.42,8000.0,66.37,66.54,66.26,66.42,8000.0
2014-04-08 11:55:00,66.44,66.79,66.44,66.58,6000.0,66.44,66.79,66.44,66.58,6000.0
2014-04-08 12:00:00,66.48,66.49,66.26,66.29,3300.0,66.48,66.49,66.26,66.29,3300.0
2014-04-08 12:05:00,66.35,66.59,66.04,66.04,8200.0,66.35,66.59,66.04,66.04,8200.0
2014-04-08 12:10:00,66.05,66.16,65.76,65.83,22500.0,66.05,66.16,65.76,65.83,22500.0
2014-04-08 12:15:00,65.85,66.04,65.74,66.02,9100.0,65.85,66.04,65.74,66.02,9100.0
2014-04-08 12:20:00,65.97,66.06,65.85,65.95,5500.0,65.97,66.06,65.85,65.95,5500.0
2014-04-08 12:25:00,66.06,66.12,65.92,66.11,3700.0,66.06,66.12,65.92,66.11,3700.0
2014-04-08 12:30:00,66.22,66.34,66.03,66.34,4600.0,66.22,66.34,66.03,66.34,4600.0
2014-04-08 12:35:00,66.29,66.48,66.21,66.21,5600.0,66.29,66.48,66.21,66.21,5600.0
2014-04-08 12:40:00,66.13,66.33,65.97,66.14,11300.0,66.13,66.33,65.97,66.14,11300.0
2014-04-08 12:45:00,66.12,66.12,65.8,65.8,9300.0,66.12,66.12,65.8,65.8,9300.0
2014-04-08 12:50:00,65.8,66.01,65.68,65.96,10800.0,65.8,66.01,65.68,65.96,10800.0
2014-04-08 12:55:00,65.89,65.89,65.68,65.71,3000.0,65.89,65.89,65.68,65.71,3000.0
2014-04-08 13:00:00,65.78,65.91,65.68,65.71,6200.0,65.78,65.91,65.68,65.71,6200.0
2014-04-08 13:05:00,65.62,65.7,65.38,65.4,9000.0,65.62,65.7,65.38,65.4,9000.0
2014-04-08 13:10:00,65.43,65.56,65.3,65.49,8600.0,65.43,65.56,65.3,65.49,8600.0
2014-04-08 13:15:00,65.55,65.55,65.41,65.41,3500.0,65.55,65.55,65.41,65.41,3500.0
2014-04-08 13:20:00,65.43,65.49,65.32,65.37,19400.0,65.43,65.49,65.32,65.37,19400.0
2014-04-08 13:25:00,65.4,65.55,65.27,65.48,17000.0,65.4,65.55,65.27,65.48,17000.0
2014-04-08 13:30:00,65.5,65.54,65.31,65.31,9500.0,65.5,65.54,65.31,65.31,9500.0
2014-04-08 13:35:00,65.32,65.44,65.21,65.37,4700.0,65.32,65.44,65.21,65.37,4700.0
2014-04-08 13:40:00,65.29,65.57,65.25,65.33,14000.0,65.29,65.57,65.25,65.33,14000.0
2014-04-08 13:45:00,65.48,65.48,65.22,65.35,10100.0,65.48,65.48,65.22,65.35,10100.0
2014-04-08 13:50:00,65.21,65.55,65.15,65.54,19500.0,65.21,65.55,65.15,65.54,19500.0
2014-04-08 13:55:00,65.45,65.57,65.36,65.49,20100.0,65.45,65.57,65.36,65.49,20100.0
2014-04-08 14:00:00,65.39,65.45,65.31,65.45,11200.0,65.39,65.45,65.31,65.45,11200.0
2014-04-08 14:05:00,65.45,65.46,65.26,65.26,35000.0,65.45,65.46,65.26,65.26,35000.0
2014-04-08 14:10:00,65.28,65.45,65.26,65.26,10200.0,65.28,65.45,65.26,65.26,10200.0
2014-04-08 14:15:00,65.27,65.28,64.89,65.14,13300.0,65.27,65.28,64.89,65.14,13300.0
2014-04-08 14:20:00,65.13,65.2,64.99,65.18,10000.0,65.13,65.2,64.99,65.18,10000.0
2014-04-08 14:25:00,65.21,65.35,65.02,65.14,15800.0,65.21,65.35,65.02,65.14,15800.0
2014-04-08 14:30:00,65.08,65.23,64.96,65.07,24200.0,65.08,65.23,64.96,65.07,24200.0
2014-04-08 14:35:00,64.99,65.06,64.81,64.9,12800.0,64.99,65.06,64.81,64.9,12800.0
2014-04-08 14:40:00,64.97,65.05,64.75,64.83,27900.0,64.97,65.05,64.75,64.83,27900.0
2014-04-08 14:45:00,64.81,64.94,64.66,64.83,28400.0,64.81,64.94,64.66,64.83,28400.0
2014-04-08 14:50:00,64.86,65.12,64.8,65.01,9400.0,64.86,65.12,64.8,65.01,9400.0
2014-04-08 14:55:00,64.92,65.18,64.87,65.09,6700.0,64.92,65.18,64.87,65.09,6700.0
2014-04-08 15:00:00,65.11,65.14,64.91,65.06,8600.0,65.11,65.14,64.91,65.06,8600.0
2014-04-08 15:05:00,65.06,65.29,65.03,65.13,10000.0,65.06,65.29,65.03,65.13,10000.0
2014-04-08 15:10:00,65.17,65.21,64.98,65.08,10200.0,65.17,65.21,64.98,65.08,10200.0
2014-04-08 15:15:00,65.06,65.16,64.89,65.03,16900.0,65.06,65.16,64.89,65.03,16900.0
2014-04-08 15:20:00,65.03,65.23,64.97,65.08,13800.0,65.03,65.23,64.97,65.08,13800.0
2014-04-08 15:25:00,65.08,65.32,65.02,65.32,18000.0,65.08,65.32,65.02,65.32,18000.0
2014-04-08 15:30:00,65.32,65.46,65.3,65.42,17500.0,65.32,65.46,65.3,65.42,17500.0
2014-04-08 15:35:00,65.44,65.71,65.38,65.71,22600.0,65.44,65.71,65.38,65.71,22600.0
2014-04-08 15:40:00,65.72,65.78,65.58,65.65,24300.0,65.72,65.78,65.58,65.65,24300.0
2014-04-08 15:45:00,65.59,65.76,65.45,65.48,29400.0,65.59,65.76,65.45,65.48,29400.0
2014-04-08 15:50:00,65.48,65.52,65.31,65.36,27600.0,65.48,65.52,65.31,65.36,27600.0
2014-04-08 15:55:00,65.32,65.59,65.29,65.32,79700.0,65.32,65.59,65.29,65.32,79700.0
2014-04-09 09:30:00,65.59,66.23,65.39,65.81,49600.0,65.59,66.23,65.39,65.81,49600.0
2014-04-09 09:35:00,65.62,65.95,65.62,65.67,19500.0,65.62,65.95,65.62,65.67,19500.0
2014-04-09 09:40:00,65.67,65.91,65.32,65.7,25500.0,65.67,65.91,65.32,65.7,25500.0
2014-04-09 09:45:00,65.69,66.49,65.69,66.38,34900.0,65.69,66.49,65.69,66.38,34900.0
2014-04-09 09:50:00,66.43,67.14,66.36,67.01,46200.0,66.43,67.14,66.36,67.01,46200.0
2014-04-09 09:55:00,66.71,66.97,66.56,66.66,15600.0,66.71,66.97,66.56,66.66,15600.0
2014-04-09 10:00:00,66.65,66.9,66.56,66.57,21300.0,66.65,66.9,66.56,66.57,21300.0
2014-04-09 10:05:00,66.58,66.66,66.09,66.09,37800.0,66.58,66.66,66.09,66.09,37800.0
2014-04-09 10:10:00,65.93,66.24,65.83,66.15,24800.0,65.93,66.24,65.83,66.15,24800.0
2014-04-09 10:15:00,66.15,66.56,66.15,66.43,23400.0,66.15,66.56,66.15,66.43,23400.0
2014-04-09 10:20:00,66.46,66.67,66.2,66.2,22700.0,66.46,66.67,66.2,66.2,22700.0
2014-04-09 10:25:00,66.2,66.4,66.06,66.15,19700.0,66.2,66.4,66.06,66.15,19700.0
2014-04-09 10:30:00,66.2,66.47,66.16,66.2,12300.0,66.2,66.47,66.16,66.2,12300.0
2014-04-09 10:35:00,66.2,66.45,66.16,66.41,11900.0,66.2,66.45,66.16,66.41,11900.0
2014-04-09 10:40:00,66.42,66.69,66.4,66.62,24400.0,66.42,66.69,66.4,66.62,24400.0
2014-04-09 10:45:00,66.58,66.75,66.38,66.66,18200.0,66.58,66.75,66.38,66.66,18200.0
2014-04-09 10:50:00,66.68,66.78,66.4,66.6,14700.0,66.68,66.78,66.4,66.6,14700.0
2014-04-09 10:55:00,66.6,66.76,66.58,66.6,13700.0,66.6,66.76,66.58,66.6,13700.0
2014-04-09 11:00:00,66.56,66.61,66.28,66.3,10200.0,66.56,66.61,66.28,66.3,10200.0
2014-04-09 11:05:00,66.34,66.53,66.27,66.53,15600.0,66.34,66.53,66.27,66.53,15600.0
2014-04-09 11:10:00,66.53,66.79,66.41,66.75,23400.0,66.53,66.79,66.41,66.75,23400.0
2014-04-09 11:15:00,66.83,66.92,66.62,66.65,21500.0,66.83,66.92,66.62,66.65,21500.0
2014-04-09 11:20:00,66.65,66.78,66.51,66.75,21500.0,66.65,66.78,66.51,66.75,21500.0
2014-04-09 11:25:00,66.73,66.95,66.73,66.87,13900.0,66.73,66.95,66.73,66.87,13900.0
2014-04-09 11:30:00,66.86,67.14,66.75,67.11,20700.0,66.86,67.14,66.75,67.11,20700.0
2014-04-09 11:35:00,67.13,67.27,67.02,67.16,9600.0,67.13,67.27,67.02,67.16,9600.0
2014-04-09 11:40:00,67.2,67.44,67.2,67.42,15200.0,67.2,67.44,67.2,67.42,15200.0
2014-04-09 11:45:00,67.43,67.78,67.38,67.68,19000.0,67.43,67.78,67.38,67.68,19000.0
2014-04-09 11:50:00,67.76,67.76,67.0,67.51,18800.0,67.76,67.76,67.0,67.51,18800.0
2014-04-09 11:55:00,67.45,67.72,67.45,67.58,13600.0,67.45,67.72,67.45,67.58,13600.0
2014-04-09 12:00:00,67.61,67.78,67.46,67.78,10300.0,67.61,67.78,67.46,67.78,10300.0
2014-04-09 12:05:00,67.77,67.79,67.65,67.7,7000.0,67.77,67.79,67.65,67.7,7000.0
2014-04-09 12:10:00,67.77,67.81,67.63,67.73,15200.0,67.77,67.81,67.63,67.73,15200.0
2014-04-09 12:15:00,67.79,68.11,67.78,68.11,10500.0,67.79,68.11,67.78,68.11,10500.0
2014-04-09 12:20:00,68.11,68.2,67.95,68.14,16100.0,68.11,68.2,67.95,68.14,16100.0
2014-04-09 12:25:00,68.15,68.15,67.89,68.1,18500.0,68.15,68.15,67.89,68.1,18500.0
2014-04-09 12:30:00,68.03,68.46,67.98,68.28,22300.0,68.03,68.46,67.98,68.28,22300.0
2014-04-09 12:35:00,68.28,68.34,67.94,68.1,15500.0,68.28,68.34,67.94,68.1,15500.0
2014-04-09 12:40:00,68.1,68.13,67.9,68.0,11700.0,68.1,68.13,67.9,68.0,11700.0
2014-04-09 12:45:00,67.94,67.98,67.71,67.71,8500.0,67.94,67.98,67.71,67.71,8500.0
2014-04-09 12:50:00,67.72,67.72,67.47,67.5,6400.0,67.72,67.72,67.47,67.5,6400.0
2014-04-09 12:55:00,67.53,67.77,67.47,67.62,9300.0,67.53,67.77,67.47,67.62,9300.0
2014-04-09 13:00:00,67.67,68.09,67.67,68.09,15800.0,67.67,68.09,67.67,68.09,15800.0
2014-04-09 13:05:00,68.04,68.13,67.9,68.04,19000.0,68.04,68.13,67.9,68.04,19000.0
2014-04-09 13:10:00,68.0,68.1,67.93,68.04,22300.0,68.0,68.1,67.93,68.04,22300.0
2014-04-09 13:15:00,68.08,68.22,68.08,68.19,12900.0,68.08,68.22,68.08,68.19,12900.0
2014-04-09 13:20:00,68.19,68.31,68.15,68.27,16800.0,68.19,68.31,68.15,68.27,16800.0
2014-04-09 13:25:00,68.25,68.33,68.22,68.29,12500.0,68.25,68.33,68.22,68.29,12500.0
2014-04-09 13:30:00,68.31,68.39,68.19,68.28,26100.0,68.31,68.39,68.19,68.28,26100.0
2014-04-09 13:35:00,68.32,68.4,68.26,68.32,8600.0,68.32,68.4,68.26,68.32,8600.0
2014-04-09 13:40:00,68.32,68.34,68.11,68.11,4800.0,68.32,68.34,68.11,68.11,4800.0
2014-04-09 13:45:00,68.1,68.13,67.82,67.83,9200.0,68.1,68.13,67.82,67.83,9200.0
2014-04-09 13:50:00,67.82,68.0,67.82,67.87,7700.0,67.82,68.0,67.82,67.87,7700.0
2014-04-09 13:55:00,67.89,67.89,67.88,67.88,16600.0,67.89,67.89,67.88,67.88,16600.0
2014-04-09 14:00:00,67.89,68.25,67.88,68.17,19800.0,67.89,68.25,67.88,68.17,19800.0
2014-04-09 14:05:00,68.2,68.55,68.18,68.55,18600.0,68.2,68.55,68.18,68.55,18600.0
2014-04-09 14:10:00,68.51,68.63,68.27,68.45,15100.0,68.51,68.63,68.27,68.45,15100.0
2014-04-09 14:15:00,68.45,68.66,68.4,68.54,12600.0,68.45,68.66,68.4,68.54,12600.0
2014-04-09 14:20:00,68.61,68.81,68.51,68.78,16200.0,68.61,68.81,68.51,68.78,16200.0
2014-04-09 14:25:00,68.85,69.21,68.76,69.2,40000.0,68.85,69.21,68.76,69.2,40000.0
2014-04-09 14:30:00,69.09,69.4,69.09,69.24,22500.0,69.09,69.4,69.09,69.24,22500.0
2014-04-09 14:35:00,69.26,69.51,69.24,69.44,25800.0,69.26,69.51,69.24,69.44,25800.0
2014-04-09 14:40:00,69.33,69.54,69.33,69.54,14400.0,69.33,69.54,69.33,69.54,14400.0
2014-04-09 14:45:00,69.53,69.64,69.5,69.55,31100.0,69.53,69.64,69.5,69.55,31100.0
2014-04-09 14:50:00,69.56,69.87,69.5,69.5,33000.0,69.56,69.87,69.5,69.5,33000.0
2014-04-09 14:55:00,69.5,69.5,69.12,69.35,17500.0,69.5,69.5,69.12,69.35,17500.0
2014-04-09 15:00:00,69.3,69.34,69.16,69.34,18900.0,69.3,69.34,69.16,69.34,18900.0
2014-04-09 15:05:00,69.35,69.55,69.22,69.4,13500.0,69.35,69.55,69.22,69.4,13500.0
2014-04-09 15:10:00,69.4,69.68,69.39,69.49,16900.0,69.4,69.68,69.39,69.49,16900.0
2014-04-09 15:15:00,69.54,69.62,69.44,69.58,10500.0,69.54,69.62,69.44,69.58,10500.0
2014-04-09 15:20:00,69.57,69.76,69.57,69.73,26800.0,69.57,69.76,69.57,69.73,26800.0
2014-04-09 15:25:00,69.72,69.77,69.57,69.67,23600.0,69.72,69.77,69.57,69.67,23600.0
2014-04-09 15:30:00,69.72,69.8,69.6,69.79,29000.0,69.72,69.8,69.6,69.79,29000.0
2014-04-09 15:35:00,69.76,69.82,69.68,69.75,29500.0,69.76,69.82,69.68,69.75,29500.0
2014-04-09 15:40:00,69.72,69.8,69.67,69.73,37400.0,69.72,69.8,69.67,69.73,37400.0
2014-04-09 15:45:00,69.74,69.97,69.67,69.97,36800.0,69.74,69.97,69.67,69.97,36800.0
2014-04-09 15:50:00,69.94,70.02,69.85,69.89,83900.0,69.94,70.02,69.85,69.89,83900.0
2014-04-09 15:55:00,69.91,70.06,69.91,69.97,105300.0,69.91,70.06,69.91,69.97,105300.0
2014-04-10 09:30:00,69.32,69.81,68.56,69.32,36000.0,69.32,69.81,68.56,69.32,36000.0
2014-04-10 09:35:00,69.03,69.22,68.77,68.81,23100.0,69.03,69.22,68.77,68.81,23100.0
2014-04-10 09:40:00,68.77,68.82,68.47,68.75,34600.0,68.77,68.82,68.47,68.75,34600.0
2014-04-10 09:45:00,68.85,68.85,68.57,68.59,36800.0,68.85,68.85,68.57,68.59,36800.0
2014-04-10 09:50:00,68.57,68.59,68.3,68.55,45100.0,68.57,68.59,68.3,68.55,45100.0
2014-04-10 09:55:00,68.37,68.93,68.37,68.84,27300.0,68.37,68.93,68.37,68.84,27300.0
2014-04-10 10:00:00,68.91,68.92,68.35,68.39,59300.0,68.91,68.92,68.35,68.39,59300.0
2014-04-10 10:05:00,68.4,68.4,68.03,68.14,25800.0,68.4,68.4,68.03,68.14,25800.0
2014-04-10 10:10:00,68.13,68.33,67.83,67.86,58300.0,68.13,68.33,67.83,67.86,58300.0
2014-04-10 10:15:00,67.88,68.08,67.8,67.8,29800.0,67.88,68.08,67.8,67.8,29800.0
2014-04-10 10:20:00,67.82,68.07,67.81,68.06,13000.0,67.82,68.07,67.81,68.06,13000.0
2014-04-10 10:25:00,68.05,68.18,67.71,68.16,20800.0,68.05,68.18,67.71,68.16,20800.0
2014-04-10 10:30:00,68.07,68.19,67.9,68.07,27000.0,68.07,68.19,67.9,68.07,27000.0
2014-04-10 10:35:00,68.02,68.13,67.91,68.09,15900.0,68.02,68.13,67.91,68.09,15900.0
2014-04-10 10:40:00,68.0,68.13,67.72,67.81,21500.0,68.0,68.13,67.72,67.81,21500.0
2014-04-10 10:45:00,67.79,67.95,67.64,67.94,13700.0,67.79,67.95,67.64,67.94,13700.0
2014-04-10 10:50:00,67.89,67.95,67.5,67.64,13500.0,67.89,67.95,67.5,67.64,13500.0
2014-04-10 10:55:00,67.69,67.87,67.52,67.52,18200.0,67.69,67.87,67.52,67.52,18200.0
2014-04-10 11:00:00,67.56,67.71,67.37,67.58,27800.0,67.56,67.71,67.37,67.58,27800.0
2014-04-10 11:05:00,67.58,67.77,67.52,67.65,23600.0,67.58,67.77,67.52,67.65,23600.0
2014-04-10 11:10:00,67.63,67.79,67.52,67.59,16900.0,67.63,67.79,67.52,67.59,16900.0
2014-04-10 11:15:00,67.58,67.74,67.49,67.58,18800.0,67.58,67.74,67.49,67.58,18800.0
2014-04-10 11:20:00,67.55,67.79,67.55,67.77,16800.0,67.55,67.79,67.55,67.77,16800.0
2014-04-10 11:25:00,67.69,67.76,67.55,67.59,35800.0,67.69,67.76,67.55,67.59,35800.0
2014-04-10 11:30:00,67.57,67.67,67.57,67.57,20300.0,67.57,67.67,67.57,67.57,20300.0
2014-04-10 11:35:00,67.58,67.66,67.47,67.65,23600.0,67.58,67.66,67.47,67.65,23600.0
2014-04-10 11:40:00,67.55,67.77,67.4,67.77,23700.0,67.55,67.77,67.4,67.77,23700.0
2014-04-10 11:45:00,67.87,67.87,67.59,67.6,17800.0,67.87,67.87,67.59,67.6,17800.0
2014-04-10 11:50:00,67.6,67.64,67.4,67.4,15400.0,67.6,67.64,67.4,67.4,15400.0
2014-04-10 11:55:00,67.4,67.5,67.29,67.39,26500.0,67.4,67.5,67.29,67.39,26500.0
2014-04-10 12:00:00,67.36,67.43,67.1,67.23,51700.0,67.36,67.43,67.1,67.23,51700.0
2014-04-10 12:05:00,67.19,67.19,67.06,67.08,18200.0,67.19,67.19,67.06,67.08,18200.0
2014-04-10 12:10:00,67.12,67.14,66.88,67.01,42700.0,67.12,67.14,66.88,67.01,42700.0
2014-04-10 12:15:00,67.04,67.24,66.97,67.02,8700.0,67.04,67.24,66.97,67.02,8700.0
2014-04-10 12:20:00,67.02,67.28,67.0,67.13,12100.0,67.02,67.28,67.0,67.13,12100.0
2014-04-10 12:25:00,67.09,67.18,67.05,67.11,10100.0,67.09,67.18,67.05,67.11,10100.0
2014-04-10 12:30:00,67.0,67.08,66.9,66.92,13600.0,67.0,67.08,66.9,66.92,13600.0
2014-04-10 12:35:00,66.93,67.08,66.8,66.91,46400.0,66.93,67.08,66.8,66.91,46400.0
2014-04-10 12:40:00,66.96,67.02,66.8,66.9,22800.0,66.96,67.02,66.8,66.9,22800.0
2014-04-10 12:45:00,66.85,66.94,66.71,66.83,11400.0,66.85,66.94,66.71,66.83,11400.0
2014-04-10 12:50:00,66.84,66.96,66.68,66.75,16100.0,66.84,66.96,66.68,66.75,16100.0
2014-04-10 12:55:00,66.75,66.83,66.67,66.7,23500.0,66.75,66.83,66.67,66.7,23500.0
2014-04-10 13:00:00,66.74,66.93,66.67,66.79,12900.0,66.74,66.93,66.67,66.79,12900.0
2014-04-10 13:05:00,66.85,67.08,66.8,66.84,5800.0,66.85,67.08,66.8,66.84,5800.0
2014-04-10 13:10:00,66.8,66.87,66.6,66.66,17600.0,66.8,66.87,66.6,66.66,17600.0
2014-04-10 13:15:00,66.68,66.8,66.36,66.46,18900.0,66.68,66.8,66.36,66.46,18900.0
2014-04-10 13:20:00,66.4,66.52,66.19,66.29,21200.0,66.4,66.52,66.19,66.29,21200.0
2014-04-10 13:25:00,66.31,66.33,66.17,66.25,57700.0,66.31,66.33,66.17,66.25,57700.0
2014-04-10 13:30:00,66.25,66.33,66.19,66.22,13200.0,66.25,66.33,66.19,66.22,13200.0
2014-04-10 13:35:00,66.22,66.26,66.1,66.17,11200.0,66.22,66.26,66.1,66.17,11200.0
2014-04-10 13:40:00,66.12,66.2,66.03,66.04,7200.0,66.12,66.2,66.03,66.04,7200.0
2014-04-10 13:45:00,66.01,66.12,65.92,66.11,15400.0,66.01,66.12,65.92,66.11,15400.0
2014-04-10 13:50:00,66.08,66.18,65.97,66.12,14100.0,66.08,66.18,65.97,66.12,14100.0
2014-04-10 13:55:00,66.1,66.24,66.0,66.24,8800.0,66.1,66.24,66.0,66.24,8800.0
2014-04-10 14:00:00,66.14,66.34,66.03,66.34,16800.0,66.14,66.34,66.03,66.34,16800.0
2014-04-10 14:05:00,66.33,66.61,66.33,66.47,13300.0,66.33,66.61,66.33,66.47,13300.0
2014-04-10 14:10:00,66.46,66.48,66.21,66.45,13500.0,66.46,66.48,66.21,66.45,13500.0
2014-04-10 14:15:00,66.46,66.53,66.17,66.33,6700.0,66.46,66.53,66.17,66.33,6700.0
2014-04-10 14:20:00,66.27,66.27,66.05,66.09,14400.0,66.27,66.27,66.05,66.09,14400.0
2014-04-10 14:25:00,66.06,66.07,65.95,66.0,11800.0,66.06,66.07,65.95,66.0,11800.0
2014-04-10 14:30:00,66.03,66.07,65.87,65.97,15100.0,66.03,66.07,65.87,65.97,15100.0
2014-04-10 14:35:00,65.95,66.14,65.75,66.14,14700.0,65.95,66.14,65.75,66.14,14700.0
2014-04-10 14:40:00,66.12,66.18,65.98,66.06,11100.0,66.12,66.18,65.98,66.06,11100.0
2014-04-10 14:45:00,66.01,66.13,65.75,65.75,32200.0,66.01,66.13,65.75,65.75,32200.0
2014-04-10 14:50:00,65.75,65.99,65.67,65.77,15500.0,65.75,65.99,65.67,65.77,15500.0
2014-04-10 14:55:00,65.8,65.93,65.67,65.86,12300.0,65.8,65.93,65.67,65.86,12300.0
2014-04-10 15:00:00,65.85,65.86,65.57,65.58,30600.0,65.85,65.86,65.57,65.58,30600.0
2014-04-10 15:05:00,65.58,65.61,65.31,65.36,26900.0,65.58,65.61,65.31,65.36,26900.0
2014-04-10 15:10:00,65.34,65.69,65.31,65.56,19700.0,65.34,65.69,65.31,65.56,19700.0
2014-04-10 15:15:00,65.62,65.8,65.58,65.8,14200.0,65.62,65.8,65.58,65.8,14200.0
2014-04-10 15:20:00,65.8,65.94,65.64,65.75,26600.0,65.8,65.94,65.64,65.75,26600.0
2014-04-10 15:25:00,65.77,65.9,65.7,65.72,28600.0,65.77,65.9,65.7,65.72,28600.0
2014-04-10 15:30:00,65.68,65.88,65.65,65.74,42600.0,65.68,65.88,65.65,65.74,42600.0
2014-04-10 15:35:00,65.75,65.85,65.7,65.8,33000.0,65.75,65.85,65.7,65.8,33000.0
2014-04-10 15:40:00,65.84,65.9,65.66,65.81,62300.0,65.84,65.9,65.66,65.81,62300.0
2014-04-10 15:45:00,65.81,66.38,65.81,66.38,58900.0,65.81,66.38,65.81,66.38,58900.0
2014-04-10 15:50:00,66.38,66.38,65.85,66.07,95500.0,66.38,66.38,65.85,66.07,95500.0
2014-04-10 15:55:00,66.05,66.15,65.67,65.69,151500.0,66.05,66.15,65.67,65.69,151500.0
2014-04-11 09:30:00,64.97,65.19,64.16,64.19,53900.0,64.97,65.19,64.16,64.19,53900.0
2014-04-11 09:35:00,64.28,64.44,64.0,64.02,17900.0,64.28,64.44,64.0,64.02,17900.0
2014-04-11 09:40:00,64.01,65.71,64.01,65.54,14400.0,64.01,65.71,64.01,65.54,14400.0
2014-04-11 09:45:00,65.74,65.74,64.93,65.33,41900.0,65.74,65.74,64.93,65.33,41900.0
2014-04-11 09:50:00,65.2,66.71,65.2,66.03,20200.0,65.2,66.71,65.2,66.03,20200.0
2014-04-11 09:55:00,66.12,66.27,65.8,65.98,30500.0,66.12,66.27,65.8,65.98,30500.0
2014-04-11 10:00:00,65.98,66.08,65.18,65.29,23100.0,65.98,66.08,65.18,65.29,23100.0
2014-04-11 10:05:00,65.32,65.5,64.81,64.98,12300.0,65.32,65.5,64.81,64.98,12300.0
2014-04-11 10:10:00,65.01,65.28,64.65,64.85,11700.0,65.01,65.28,64.65,64.85,11700.0
2014-04-11 10:15:00,64.79,64.95,64.53,64.66,11500.0,64.79,64.95,64.53,64.66,11500.0
2014-04-11 10:20:00,64.67,65.37,64.67,65.31,12200.0,64.67,65.37,64.67,65.31,12200.0
2014-04-11 10:25:00,65.3,65.96,65.3,65.57,20200.0,65.3,65.96,65.3,65.57,20200.0
2014-04-11 10:30:00,65.55,66.24,65.19,66.01,19500.0,65.55,66.24,65.19,66.01,19500.0
2014-04-11 10:35:00,66.02,66.64,65.91,66.28,11200.0,66.02,66.64,65.91,66.28,11200.0
2014-04-11 10:40:00,66.34,66.89,66.22,66.36,12600.0,66.34,66.89,66.22,66.36,12600.0
2014-04-11 10:45:00,66.3,66.51,66.04,66.28,17600.0,66.3,66.51,66.04,66.28,17600.0
2014-04-11 10:50:00,66.28,66.79,66.27,66.79,16400.0,66.28,66.79,66.27,66.79,16400.0
2014-04-11 10:55:00,66.72,67.43,66.7,66.92,19600.0,66.72,67.43,66.7,66.92,19600.0
2014-04-11 11:00:00,66.93,67.26,66.81,66.98,26400.0,66.93,67.26,66.81,66.98,26400.0
2014-04-11 11:05:00,66.98,67.07,66.77,66.77,14100.0,66.98,67.07,66.77,66.77,14100.0
2014-04-11 11:10:00,66.77,67.05,66.65,66.92,14900.0,66.77,67.05,66.65,66.92,14900.0
2014-04-11 11:15:00,66.9,67.64,66.9,67.39,11100.0,66.9,67.64,66.9,67.39,11100.0
2014-04-11 11:20:00,67.44,67.44,67.2,67.3,30200.0,67.44,67.44,67.2,67.3,30200.0
2014-04-11 11:25:00,67.33,67.64,67.15,67.64,8100.0,67.33,67.64,67.15,67.64,8100.0
2014-04-11 11:30:00,67.45,67.53,67.15,67.32,7000.0,67.45,67.53,67.15,67.32,7000.0
2014-04-11 11:35:00,67.31,67.52,66.91,67.08,10400.0,67.31,67.52,66.91,67.08,10400.0
2014-04-11 11:40:00,67.12,67.22,66.49,66.69,8600.0,67.12,67.22,66.49,66.69,8600.0
2014-04-11 11:45:00,66.65,66.65,66.15,66.46,16600.0,66.65,66.65,66.15,66.46,16600.0
2014-04-11 11:50:00,66.57,66.88,66.49,66.67,7900.0,66.57,66.88,66.49,66.67,7900.0
2014-04-11 11:55:00,66.57,66.61,66.36,66.53,12200.0,66.57,66.61,66.36,66.53,12200.0
2014-04-11 12:00:00,66.53,66.85,66.53,66.76,11300.0,66.53,66.85,66.53,66.76,11300.0
2014-04-11 12:05:00,66.74,66.74,66.48,66.53,6200.0,66.74,66.74,66.48,66.53,6200.0
2014-04-11 12:10:00,66.53,66.6,66.1,66.1,12200.0,66.53,66.6,66.1,66.1,12200.0
2014-04-11 12:15:00,66.1,66.53,66.04,66.53,4300.0,66.1,66.53,66.04,66.53,4300.0
2014-04-11 12:20:00,66.48,66.48,66.15,66.38,10200.0,66.48,66.48,66.15,66.38,10200.0
2014-04-11 12:25:00,66.36,66.6,66.28,66.35,8400.0,66.36,66.6,66.28,66.35,8400.0
2014-04-11 12:30:00,66.34,66.48,66.26,66.45,8600.0,66.34,66.48,66.26,66.45,8600.0
2014-04-11 12:35:00,66.53,66.57,66.5,66.56,6300.0,66.53,66.57,66.5,66.56,6300.0
2014-04-11 12:40:00,66.54,66.69,66.44,66.59,11400.0,66.54,66.69,66.44,66.59,11400.0
2014-04-11 12:45:00,66.56,66.58,66.43,66.46,3700.0,66.56,66.58,66.43,66.46,3700.0
2014-04-11 12:50:00,66.44,66.5,66.27,66.3,5300.0,66.44,66.5,66.27,66.3,5300.0
2014-04-11 12:55:00,66.33,66.57,66.33,66.56,4600.0,66.33,66.57,66.33,66.56,4600.0
2014-04-11 13:00:00,66.58,66.6,66.37,66.37,6400.0,66.58,66.6,66.37,66.37,6400.0
2014-04-11 13:05:00,66.33,66.33,66.0,66.09,8400.0,66.33,66.33,66.0,66.09,8400.0
2014-04-11 13:10:00,66.09,66.33,66.06,66.15,8100.0,66.09,66.33,66.06,66.15,8100.0
2014-04-11 13:15:00,66.15,66.28,66.05,66.13,5900.0,66.15,66.28,66.05,66.13,5900.0
2014-04-11 13:20:00,66.13,66.2,65.9,65.93,13500.0,66.13,66.2,65.9,65.93,13500.0
2014-04-11 13:25:00,65.9,66.02,65.85,65.9,12300.0,65.9,66.02,65.85,65.9,12300.0
2014-04-11 13:30:00,65.91,65.91,65.59,65.81,10400.0,65.91,65.91,65.59,65.81,10400.0
2014-04-11 13:35:00,65.82,65.89,65.67,65.76,10000.0,65.82,65.89,65.67,65.76,10000.0
2014-04-11 13:40:00,65.75,65.94,65.75,65.83,6600.0,65.75,65.94,65.75,65.83,6600.0
2014-04-11 13:45:00,65.83,66.1,65.82,65.85,17100.0,65.83,66.1,65.82,65.85,17100.0
2014-04-11 13:50:00,65.91,65.91,65.76,65.76,6200.0,65.91,65.91,65.76,65.76,6200.0
2014-04-11 13:55:00,65.69,65.69,65.27,65.33,11100.0,65.69,65.69,65.27,65.33,11100.0
2014-04-11 14:00:00,65.31,65.44,65.13,65.14,19600.0,65.31,65.44,65.13,65.14,19600.0
2014-04-11 14:05:00,65.18,65.28,64.97,64.98,28900.0,65.18,65.28,64.97,64.98,28900.0
2014-04-11 14:10:00,64.98,65.01,64.46,64.63,16200.0,64.98,65.01,64.46,64.63,16200.0
2014-04-11 14:15:00,64.58,64.77,64.57,64.76,13100.0,64.58,64.77,64.57,64.76,13100.0
2014-04-11 14:20:00,64.77,64.8,64.52,64.63,14200.0,64.77,64.8,64.52,64.63,14200.0
2014-04-11 14:25:00,64.63,64.74,64.4,64.4,43400.0,64.63,64.74,64.4,64.4,43400.0
2014-04-11 14:30:00,64.44,64.44,64.29,64.3,12800.0,64.44,64.44,64.29,64.3,12800.0
2014-04-11 14:35:00,64.34,64.4,64.17,64.17,10800.0,64.34,64.4,64.17,64.17,10800.0
2014-04-11 14:40:00,64.17,64.23,63.82,63.82,29300.0,64.17,64.23,63.82,63.82,29300.0
2014-04-11 14:45:00,63.79,63.89,63.47,63.58,56300.0,63.79,63.89,63.47,63.58,56300.0
2014-04-11 14:50:00,63.67,64.1,63.63,64.05,16700.0,63.67,64.1,63.63,64.05,16700.0
2014-04-11 14:55:00,64.08,64.08,63.92,63.99,15500.0,64.08,64.08,63.92,63.99,15500.0
2014-04-11 15:00:00,63.95,63.99,63.51,63.56,17300.0,63.95,63.99,63.51,63.56,17300.0
2014-04-11 15:05:00,63.54,63.94,63.54,63.94,30800.0,63.54,63.94,63.54,63.94,30800.0
2014-04-11 15:10:00,63.91,63.96,63.7,63.71,20100.0,63.91,63.96,63.7,63.71,20100.0
2014-04-11 15:15:00,63.75,63.89,63.67,63.73,26600.0,63.75,63.89,63.67,63.73,26600.0
2014-04-11 15:20:00,63.77,64.0,63.77,63.99,29300.0,63.77,64.0,63.77,63.99,29300.0
2014-04-11 15:25:00,64.01,64.07,63.46,63.48,50300.0,64.01,64.07,63.46,63.48,50300.0
2014-04-11 15:30:00,63.47,63.53,63.35,63.42,47400.0,63.47,63.53,63.35,63.42,47400.0
2014-04-11 15:35:00,63.44,63.57,63.3,63.47,50500.0,63.44,63.57,63.3,63.47,50500.0
2014-04-11 15:40:00,63.49,63.58,63.37,63.38,48800.0,63.49,63.58,63.37,63.38,48800.0
2014-04-11 15:45:00,63.43,63.55,63.29,63.42,74700.0,63.43,63.55,63.29,63.42,74700.0
2014-04-11 15:50:00,63.42,63.42,63.08,63.13,97200.0,63.42,63.42,63.08,63.13,97200.0
2014-04-11 15:55:00,63.13,63.27,63.0,63.05,196400.0,63.13,63.27,63.0,63.05,196400.0
2014-04-14 09:30:00,64.05,64.55,63.65,63.9,37800.0,64.05,64.55,63.65,63.9,37800.0
2014-04-14 09:35:00,63.9,64.16,63.52,63.9,12000.0,63.9,64.16,63.52,63.9,12000.0
2014-04-14 09:40:00,63.92,64.49,63.8,64.02,14500.0,63.92,64.49,63.8,64.02,14500.0
2014-04-14 09:45:00,63.95,63.95,63.32,63.65,14500.0,63.95,63.95,63.32,63.65,14500.0
2014-04-14 09:50:00,63.7,64.1,63.17,63.41,17200.0,63.7,64.1,63.17,63.41,17200.0
2014-04-14 09:55:00,63.4,63.55,62.87,63.2,15900.0,63.4,63.55,62.87,63.2,15900.0
2014-04-14 10:00:00,63.04,63.76,63.03,63.48,10900.0,63.04,63.76,63.03,63.48,10900.0
2014-04-14 10:05:00,63.3,63.69,63.11,63.48,7000.0,63.3,63.69,63.11,63.48,7000.0
2014-04-14 10:10:00,63.5,63.71,63.38,63.57,16000.0,63.5,63.71,63.38,63.57,16000.0
2014-04-14 10:15:00,63.44,63.54,62.96,63.14,17800.0,63.44,63.54,62.96,63.14,17800.0
2014-04-14 10:20:00,63.11,63.17,62.78,63.04,8400.0,63.11,63.17,62.78,63.04,8400.0
2014-04-14 10:25:00,62.97,63.36,62.89,63.3,16700.0,62.97,63.36,62.89,63.3,16700.0
2014-04-14 10:30:00,63.34,63.79,63.28,63.78,11400.0,63.34,63.79,63.28,63.78,11400.0
2014-04-14 10:35:00,63.86,64.4,63.75,64.25,22500.0,63.86,64.4,63.75,64.25,22500.0
2014-04-14 10:40:00,64.26,65.0,64.26,64.95,19600.0,64.26,65.0,64.26,64.95,19600.0
2014-04-14 10:45:00,64.98,65.14,64.7,64.86,16100.0,64.98,65.14,64.7,64.86,16100.0
2014-04-14 10:50:00,64.95,64.96,64.53,64.71,37700.0,64.95,64.96,64.53,64.71,37700.0
2014-04-14 10:55:00,64.62,64.67,64.33,64.44,18200.0,64.62,64.67,64.33,64.44,18200.0
2014-04-14 11:00:00,64.53,64.78,64.52,64.52,4500.0,64.53,64.78,64.52,64.52,4500.0
2014-04-14 11:05:00,64.59,64.68,64.29,64.36,7600.0,64.59,64.68,64.29,64.36,7600.0
2014-04-14 11:10:00,64.4,64.58,64.19,64.58,9900.0,64.4,64.58,64.19,64.58,9900.0
2014-04-14 11:15:00,64.57,64.59,64.43,64.52,3800.0,64.57,64.59,64.43,64.52,3800.0
2014-04-14 11:20:00,64.52,64.52,64.21,64.33,4400.0,64.52,64.52,64.21,64.33,4400.0
2014-04-14 11:25:00,64.34,64.47,64.27,64.3,8200.0,64.34,64.47,64.27,64.3,8200.0
2014-04-14 11:30:00,64.31,64.65,64.31,64.56,5100.0,64.31,64.65,64.31,64.56,5100.0
2014-04-14 11:35:00,64.55,64.58,64.35,64.51,34200.0,64.55,64.58,64.35,64.51,34200.0
2014-04-14 11:40:00,64.6,64.6,64.43,64.58,38900.0,64.6,64.6,64.43,64.58,38900.0
2014-04-14 11:45:00,64.62,64.62,64.45,64.49,6600.0,64.62,64.62,64.45,64.49,6600.0
2014-04-14 11:50:00,64.5,64.56,64.22,64.35,5400.0,64.5,64.56,64.22,64.35,5400.0
2014-04-14 11:55:00,64.27,64.37,63.91,63.91,25900.0,64.27,64.37,63.91,63.91,25900.0
2014-04-14 12:00:00,63.86,63.93,63.73,63.73,7100.0,63.86,63.93,63.73,63.73,7100.0
2014-04-14 12:05:00,63.73,63.74,63.43,63.56,6400.0,63.73,63.74,63.43,63.56,6400.0
2014-04-14 12:10:00,63.55,63.92,63.52,63.89,16000.0,63.55,63.92,63.52,63.89,16000.0
2014-04-14 12:15:00,63.89,63.95,63.85,63.95,2000.0,63.89,63.95,63.85,63.95,2000.0
2014-04-14 12:20:00,63.94,63.96,63.81,63.93,8000.0,63.94,63.96,63.81,63.93,8000.0
2014-04-14 12:25:00,63.86,64.0,63.66,64.0,28700.0,63.86,64.0,63.66,64.0,28700.0
2014-04-14 12:30:00,64.0,64.0,63.85,63.85,13500.0,64.0,64.0,63.85,63.85,13500.0
2014-04-14 12:35:00,63.88,63.95,63.74,63.81,15000.0,63.88,63.95,63.74,63.81,15000.0
2014-04-14 12:40:00,63.81,64.0,63.55,63.7,25400.0,63.81,64.0,63.55,63.7,25400.0
2014-04-14 12:45:00,63.68,63.79,63.67,63.7,10700.0,63.68,63.79,63.67,63.7,10700.0
2014-04-14 12:50:00,63.72,63.75,63.67,63.75,3700.0,63.72,63.75,63.67,63.75,3700.0
2014-04-14 12:55:00,63.7,63.7,63.55,63.64,5400.0,63.7,63.7,63.55,63.64,5400.0
2014-04-14 13:00:00,63.62,63.62,63.37,63.5,7500.0,63.62,63.62,63.37,63.5,7500.0
2014-04-14 13:05:00,63.48,63.68,63.48,63.65,3600.0,63.48,63.68,63.48,63.65,3600.0
2014-04-14 13:10:00,63.57,63.57,63.34,63.34,8000.0,63.57,63.57,63.34,63.34,8000.0
2014-04-14 13:15:00,63.35,63.37,63.16,63.31,5600.0,63.35,63.37,63.16,63.31,5600.0
2014-04-14 13:20:00,63.26,63.26,63.01,63.01,4400.0,63.26,63.26,63.01,63.01,4400.0
2014-04-14 13:25:00,63.06,63.11,62.77,62.77,18600.0,63.06,63.11,62.77,62.77,18600.0
2014-04-14 13:30:00,62.85,63.23,62.76,63.12,7200.0,62.85,63.23,62.76,63.12,7200.0
2014-04-14 13:35:00,63.09,63.15,62.96,62.96,11800.0,63.09,63.15,62.96,62.96,11800.0
2014-04-14 13:40:00,62.96,62.96,62.81,62.86,7400.0,62.96,62.96,62.81,62.86,7400.0
2014-04-14 13:45:00,62.98,62.98,62.76,62.78,5400.0,62.98,62.98,62.76,62.78,5400.0
2014-04-14 13:50:00,62.77,62.83,62.66,62.71,6500.0,62.77,62.83,62.66,62.71,6500.0
2014-04-14 13:55:00,62.68,62.7,62.55,62.66,7800.0,62.68,62.7,62.55,62.66,7800.0
2014-04-14 14:00:00,62.68,62.78,62.37,62.42,8900.0,62.68,62.78,62.37,62.42,8900.0
2014-04-14 14:05:00,62.42,62.84,62.36,62.77,9700.0,62.42,62.84,62.36,62.77,9700.0
2014-04-14 14:10:00,62.78,62.85,62.66,62.8,47600.0,62.78,62.85,62.66,62.8,47600.0
2014-04-14 14:15:00,62.8,62.84,62.66,62.66,4100.0,62.8,62.84,62.66,62.66,4100.0
2014-04-14 14:20:00,62.63,62.67,62.11,62.31,16500.0,62.63,62.67,62.11,62.31,16500.0
2014-04-14 14:25:00,62.28,62.32,62.13,62.19,11600.0,62.28,62.32,62.13,62.19,11600.0
2014-04-14 14:30:00,62.19,62.36,62.08,62.28,27900.0,62.19,62.36,62.08,62.28,27900.0
2014-04-14 14:35:00,62.26,62.39,62.18,62.18,7300.0,62.26,62.39,62.18,62.18,7300.0
2014-04-14 14:40:00,62.16,62.29,62.0,62.28,23600.0,62.16,62.29,62.0,62.28,23600.0
2014-04-14 14:45:00,62.3,62.31,62.09,62.1,16300.0,62.3,62.31,62.09,62.1,16300.0
2014-04-14 14:50:00,62.14,62.17,62.0,62.03,13700.0,62.14,62.17,62.0,62.03,13700.0
2014-04-14 14:55:00,62.08,62.09,61.86,61.9,16200.0,62.08,62.09,61.86,61.9,16200.0
2014-04-14 15:00:00,61.87,61.95,61.72,61.77,21800.0,61.87,61.95,61.72,61.77,21800.0
2014-04-14 15:05:00,61.76,61.8,61.36,61.54,23600.0,61.76,61.8,61.36,61.54,23600.0
2014-04-14 15:10:00,61.5,61.62,61.19,61.29,27500.0,61.5,61.62,61.19,61.29,27500.0
2014-04-14 15:15:00,61.36,61.65,61.3,61.65,23600.0,61.36,61.65,61.3,61.65,23600.0
2014-04-14 15:20:00,61.64,61.96,61.59,61.86,30000.0,61.64,61.96,61.59,61.86,30000.0
2014-04-14 15:25:00,61.84,61.87,61.62,61.87,18500.0,61.84,61.87,61.62,61.87,18500.0
2014-04-14 15:30:00,61.87,62.05,61.84,61.98,33400.0,61.87,62.05,61.84,61.98,33400.0
2014-04-14 15:35:00,61.96,62.06,61.84,61.95,26200.0,61.96,62.06,61.84,61.95,26200.0
2014-04-14 15:40:00,61.94,62.02,61.86,61.95,26800.0,61.94,62.02,61.86,61.95,26800.0
2014-04-14 15:45:00,61.95,62.37,61.95,62.33,42500.0,61.95,62.37,61.95,62.33,42500.0
2014-04-14 15:50:00,62.31,62.57,62.3,62.43,57900.0,62.31,62.57,62.3,62.43,57900.0
2014-04-14 15:55:00,62.42,62.71,62.38,62.44,96300.0,62.42,62.71,62.38,62.44,96300.0
2014-04-15 09:30:00,62.83,62.96,62.12,62.13,19600.0,62.83,62.96,62.12,62.13,19600.0
2014-04-15 09:35:00,62.14,63.28,62.14,63.28,13300.0,62.14,63.28,62.14,63.28,13300.0
2014-04-15 09:40:00,63.11,63.48,63.11,63.43,7200.0,63.11,63.48,63.11,63.43,7200.0
2014-04-15 09:45:00,63.41,63.72,63.4,63.72,11200.0,63.41,63.72,63.4,63.72,11200.0
2014-04-15 09:50:00,63.72,63.97,63.22,63.22,10200.0,63.72,63.97,63.22,63.22,10200.0
2014-04-15 09:55:00,63.24,63.37,62.95,63.37,9900.0,63.24,63.37,62.95,63.37,9900.0
2014-04-15 10:00:00,63.24,63.32,62.67,62.9,9100.0,63.24,63.32,62.67,62.9,9100.0
2014-04-15 10:05:00,62.85,62.88,62.34,62.59,14500.0,62.85,62.88,62.34,62.59,14500.0
2014-04-15 10:10:00,62.59,62.6,62.11,62.18,12900.0,62.59,62.6,62.11,62.18,12900.0
2014-04-15 10:15:00,62.2,62.5,62.18,62.23,34400.0,62.2,62.5,62.18,62.23,34400.0
2014-04-15 10:20:00,62.09,62.68,62.0,62.41,15600.0,62.09,62.68,62.0,62.41,15600.0
2014-04-15 10:25:00,62.4,62.74,62.2,62.7,17800.0,62.4,62.74,62.2,62.7,17800.0
2014-04-15 10:30:00,62.7,62.7,62.06,62.26,14500.0,62.7,62.7,62.06,62.26,14500.0
2014-04-15 10:35:00,62.21,62.5,61.72,61.78,15800.0,62.21,62.5,61.72,61.78,15800.0
2014-04-15 10:40:00,61.79,62.07,61.56,61.71,12200.0,61.79,62.07,61.56,61.71,12200.0
2014-04-15 10:45:00,61.61,62.02,61.6,61.71,36600.0,61.61,62.02,61.6,61.71,36600.0
2014-04-15 10:50:00,61.58,61.95,61.58,61.81,9000.0,61.58,61.95,61.58,61.81,9000.0
2014-04-15 10:55:00,61.86,62.1,61.67,62.1,18400.0,61.86,62.1,61.67,62.1,18400.0
2014-04-15 11:00:00,61.95,61.95,61.59,61.77,10700.0,61.95,61.95,61.59,61.77,10700.0
2014-04-15 11:05:00,61.68,61.83,61.45,61.66,11700.0,61.68,61.83,61.45,61.66,11700.0
2014-04-15 11:10:00,61.68,61.74,61.39,61.49,18000.0,61.68,61.74,61.39,61.49,18000.0
2014-04-15 11:15:00,61.5,61.86,61.45,61.82,13600.0,61.5,61.86,61.45,61.82,13600.0
2014-04-15 11:20:00,61.9,62.18,61.74,62.02,13500.0,61.9,62.18,61.74,62.02,13500.0
2014-04-15 11:25:00,61.88,61.93,61.42,61.55,9900.0,61.88,61.93,61.42,61.55,9900.0
2014-04-15 11:30:00,61.52,61.97,61.42,61.87,44200.0,61.52,61.97,61.42,61.87,44200.0
2014-04-15 11:35:00,61.83,61.83,61.57,61.7,38000.0,61.83,61.83,61.57,61.7,38000.0
2014-04-15 11:40:00,61.64,61.68,61.38,61.5,7500.0,61.64,61.68,61.38,61.5,7500.0
2014-04-15 11:45:00,61.5,61.57,61.11,61.17,9300.0,61.5,61.57,61.11,61.17,9300.0
2014-04-15 11:50:00,61.22,61.38,61.0,61.07,14400.0,61.22,61.38,61.0,61.07,14400.0
2014-04-15 11:55:00,61.14,61.14,60.64,61.1,16400.0,61.14,61.14,60.64,61.1,16400.0
2014-04-15 12:00:00,61.04,61.04,60.56,60.82,17200.0,61.04,61.04,60.56,60.82,17200.0
2014-04-15 12:05:00,60.83,60.88,60.6,60.81,8600.0,60.83,60.88,60.6,60.81,8600.0
2014-04-15 12:10:00,60.82,60.97,60.64,60.91,6800.0,60.82,60.97,60.64,60.91,6800.0
2014-04-15 12:15:00,60.95,61.14,60.86,61.08,7800.0,60.95,61.14,60.86,61.08,7800.0
2014-04-15 12:20:00,61.09,61.2,60.7,60.7,9500.0,61.09,61.2,60.7,60.7,9500.0
2014-04-15 12:25:00,60.7,60.83,60.39,60.65,16100.0,60.7,60.83,60.39,60.65,16100.0
2014-04-15 12:30:00,60.68,60.84,60.61,60.62,14700.0,60.68,60.84,60.61,60.62,14700.0
2014-04-15 12:35:00,60.58,60.8,60.38,60.48,8700.0,60.58,60.8,60.38,60.48,8700.0
2014-04-15 12:40:00,60.54,60.88,60.54,60.67,4300.0,60.54,60.88,60.54,60.67,4300.0
2014-04-15 12:45:00,60.68,60.68,60.33,60.33,12500.0,60.68,60.68,60.33,60.33,12500.0
2014-04-15 12:50:00,60.38,60.48,60.22,60.29,12600.0,60.38,60.48,60.22,60.29,12600.0
2014-04-15 12:55:00,60.29,60.3,59.79,59.96,21700.0,60.29,60.3,59.79,59.96,21700.0
2014-04-15 13:00:00,60.01,60.39,59.91,60.39,8200.0,60.01,60.39,59.91,60.39,8200.0
2014-04-15 13:05:00,60.4,60.43,60.08,60.29,9600.0,60.4,60.43,60.08,60.29,9600.0
2014-04-15 13:10:00,60.37,60.46,60.16,60.38,9700.0,60.37,60.46,60.16,60.38,9700.0
2014-04-15 13:15:00,60.45,60.89,60.4,60.79,12500.0,60.45,60.89,60.4,60.79,12500.0
2014-04-15 13:20:00,60.8,60.83,60.22,60.39,9500.0,60.8,60.83,60.22,60.39,9500.0
2014-04-15 13:25:00,60.47,60.64,60.17,60.64,12500.0,60.47,60.64,60.17,60.64,12500.0
2014-04-15 13:30:00,60.7,60.93,60.59,60.93,8300.0,60.7,60.93,60.59,60.93,8300.0
2014-04-15 13:35:00,60.99,61.22,60.89,60.89,11800.0,60.99,61.22,60.89,60.89,11800.0
2014-04-15 13:40:00,60.94,61.42,60.94,61.34,11200.0,60.94,61.42,60.94,61.34,11200.0
2014-04-15 13:45:00,61.36,61.45,61.03,61.03,14200.0,61.36,61.45,61.03,61.03,14200.0
2014-04-15 13:50:00,61.01,61.32,61.01,61.17,12400.0,61.01,61.32,61.01,61.17,12400.0
2014-04-15 13:55:00,61.21,61.44,61.16,61.23,9700.0,61.21,61.44,61.16,61.23,9700.0
2014-04-15 14:00:00,61.3,61.6,61.3,61.37,9300.0,61.3,61.6,61.3,61.37,9300.0
2014-04-15 14:05:00,61.44,61.66,61.44,61.62,24800.0,61.44,61.66,61.44,61.62,24800.0
2014-04-15 14:10:00,61.59,62.03,61.47,61.93,68900.0,61.59,62.03,61.47,61.93,68900.0
2014-04-15 14:15:00,61.92,62.15,61.8,61.91,16100.0,61.92,62.15,61.8,61.91,16100.0
2014-04-15 14:20:00,61.89,61.9,61.66,61.9,29400.0,61.89,61.9,61.66,61.9,29400.0
2014-04-15 14:25:00,61.89,62.22,61.87,62.05,7000.0,61.89,62.22,61.87,62.05,7000.0
2014-04-15 14:30:00,62.01,62.4,61.97,62.34,17200.0,62.01,62.4,61.97,62.34,17200.0
2014-04-15 14:35:00,62.39,62.76,62.34,62.69,31400.0,62.39,62.76,62.34,62.69,31400.0
2014-04-15 14:40:00,62.75,62.94,62.61,62.78,18200.0,62.75,62.94,62.61,62.78,18200.0
2014-04-15 14:45:00,62.79,62.91,62.76,62.8,8800.0,62.79,62.91,62.76,62.8,8800.0
2014-04-15 14:50:00,62.8,63.31,62.8,63.31,19800.0,62.8,63.31,62.8,63.31,19800.0
2014-04-15 14:55:00,63.2,63.27,62.92,62.92,19800.0,63.2,63.27,62.92,62.92,19800.0
2014-04-15 15:00:00,62.99,63.08,62.86,62.86,23900.0,62.99,63.08,62.86,62.86,23900.0
2014-04-15 15:05:00,62.81,62.81,62.41,62.49,26500.0,62.81,62.81,62.41,62.49,26500.0
2014-04-15 15:10:00,62.48,63.03,62.37,63.0,19200.0,62.48,63.03,62.37,63.0,19200.0
2014-04-15 15:15:00,62.92,63.18,62.8,63.18,16500.0,62.92,63.18,62.8,63.18,16500.0
2014-04-15 15:20:00,63.19,63.26,63.03,63.25,25500.0,63.19,63.26,63.03,63.25,25500.0
2014-04-15 15:25:00,63.24,63.64,63.13,63.57,28600.0,63.24,63.64,63.13,63.57,28600.0
2014-04-15 15:30:00,63.57,63.61,63.42,63.48,36300.0,63.57,63.61,63.42,63.48,36300.0
2014-04-15 15:35:00,63.54,63.58,63.28,63.3,30800.0,63.54,63.58,63.28,63.3,30800.0
2014-04-15 15:40:00,63.3,63.44,63.03,63.06,25600.0,63.3,63.44,63.03,63.06,25600.0
2014-04-15 15:45:00,63.04,63.46,63.04,63.38,33400.0,63.04,63.46,63.04,63.38,33400.0
2014-04-15 15:50:00,63.43,63.49,63.25,63.31,40600.0,63.43,63.49,63.25,63.31,40600.0
2014-04-15 15:55:00,63.33,63.33,63.05,63.25,85200.0,63.33,63.33,63.05,63.25,85200.0
2014-04-16 09:30:00,63.81,64.49,63.67,64.0,35200.0,63.81,64.49,63.67,64.0,35200.0
2014-04-16 09:35:00,63.99,64.34,63.5,63.89,24900.0,63.99,64.34,63.5,63.89,24900.0
2014-04-16 09:40:00,63.89,64.3,63.6,63.84,18800.0,63.89,64.3,63.6,63.84,18800.0
2014-04-16 09:45:00,63.84,63.84,63.26,63.26,20000.0,63.84,63.84,63.26,63.26,20000.0
2014-04-16 09:50:00,63.19,63.45,63.0,63.03,14900.0,63.19,63.45,63.0,63.03,14900.0
2014-04-16 09:55:00,62.98,64.43,62.97,64.01,18900.0,62.98,64.43,62.97,64.01,18900.0
2014-04-16 10:00:00,64.01,64.24,63.75,64.01,21200.0,64.01,64.24,63.75,64.01,21200.0
2014-04-16 10:05:00,64.01,64.17,63.85,64.01,16600.0,64.01,64.17,63.85,64.01,16600.0
2014-04-16 10:10:00,63.98,64.28,63.96,64.07,13900.0,63.98,64.28,63.96,64.07,13900.0
2014-04-16 10:15:00,64.19,64.59,64.17,64.59,14200.0,64.19,64.59,64.17,64.59,14200.0
2014-04-16 10:20:00,64.69,64.82,64.37,64.54,22600.0,64.69,64.82,64.37,64.54,22600.0
2014-04-16 10:25:00,64.49,64.74,64.06,64.07,15800.0,64.49,64.74,64.06,64.07,15800.0
2014-04-16 10:30:00,64.08,64.39,63.98,64.1,23100.0,64.08,64.39,63.98,64.1,23100.0
2014-04-16 10:35:00,64.12,64.31,64.11,64.22,4100.0,64.12,64.31,64.11,64.22,4100.0
2014-04-16 10:40:00,64.06,64.24,63.94,63.98,11000.0,64.06,64.24,63.94,63.98,11000.0
2014-04-16 10:45:00,63.96,64.23,63.9,64.16,17900.0,63.96,64.23,63.9,64.16,17900.0
2014-04-16 10:50:00,64.03,64.09,63.8,64.07,6400.0,64.03,64.09,63.8,64.07,6400.0
2014-04-16 10:55:00,63.98,64.14,63.82,63.92,5400.0,63.98,64.14,63.82,63.92,5400.0
2014-04-16 11:00:00,63.81,63.92,63.61,63.68,18100.0,63.81,63.92,63.61,63.68,18100.0
2014-04-16 11:05:00,63.71,63.94,63.61,63.85,18800.0,63.71,63.94,63.61,63.85,18800.0
2014-04-16 11:10:00,63.87,64.03,63.8,63.82,9100.0,63.87,64.03,63.8,63.82,9100.0
2014-04-16 11:15:00,63.84,64.12,63.8,63.8,6100.0,63.84,64.12,63.8,63.8,6100.0
2014-04-16 11:20:00,63.86,64.04,63.75,64.0,12200.0,63.86,64.04,63.75,64.0,12200.0
2014-04-16 11:25:00,64.0,64.0,63.64,63.88,10900.0,64.0,64.0,63.64,63.88,10900.0
2014-04-16 11:30:00,63.83,64.01,63.57,63.64,8700.0,63.83,64.01,63.57,63.64,8700.0
2014-04-16 11:35:00,63.66,63.66,63.37,63.52,12800.0,63.66,63.66,63.37,63.52,12800.0
2014-04-16 11:40:00,63.49,63.66,63.41,63.43,5100.0,63.49,63.66,63.41,63.43,5100.0
2014-04-16 11:45:00,63.4,63.46,63.21,63.42,12400.0,63.4,63.46,63.21,63.42,12400.0
2014-04-16 11:50:00,63.35,63.72,63.35,63.72,5000.0,63.35,63.72,63.35,63.72,5000.0
2014-04-16 11:55:00,63.65,63.97,63.64,63.97,3900.0,63.65,63.97,63.64,63.97,3900.0
2014-04-16 12:00:00,63.99,64.1,63.87,63.89,15900.0,63.99,64.1,63.87,63.89,15900.0
2014-04-16 12:05:00,63.87,64.12,63.71,63.72,30100.0,63.87,64.12,63.71,63.72,30100.0
2014-04-16 12:10:00,63.77,64.03,63.56,63.56,15100.0,63.77,64.03,63.56,63.56,15100.0
2014-04-16 12:15:00,63.66,63.98,63.65,63.91,13900.0,63.66,63.98,63.65,63.91,13900.0
2014-04-16 12:20:00,63.88,63.98,63.72,63.77,12000.0,63.88,63.98,63.72,63.77,12000.0
2014-04-16 12:25:00,63.78,63.9,63.7,63.75,14700.0,63.78,63.9,63.7,63.75,14700.0
2014-04-16 12:30:00,63.8,63.92,63.42,63.67,5600.0,63.8,63.92,63.42,63.67,5600.0
2014-04-16 12:35:00,63.74,63.74,63.42,63.67,6300.0,63.74,63.74,63.42,63.67,6300.0
2014-04-16 12:40:00,63.68,63.76,63.52,63.7,7700.0,63.68,63.76,63.52,63.7,7700.0
2014-04-16 12:45:00,63.57,63.87,63.52,63.65,13900.0,63.57,63.87,63.52,63.65,13900.0
2014-04-16 12:50:00,63.7,63.96,63.6,63.86,10900.0,63.7,63.96,63.6,63.86,10900.0
2014-04-16 12:55:00,63.8,63.8,63.48,63.48,5000.0,63.8,63.8,63.48,63.48,5000.0
2014-04-16 13:00:00,63.43,63.55,63.24,63.28,9400.0,63.43,63.55,63.24,63.28,9400.0
2014-04-16 13:05:00,63.25,63.55,63.23,63.47,9000.0,63.25,63.55,63.23,63.47,9000.0
2014-04-16 13:10:00,63.47,63.47,63.17,63.17,4000.0,63.47,63.47,63.17,63.17,4000.0
2014-04-16 13:15:00,63.22,63.57,63.2,63.31,6700.0,63.22,63.57,63.2,63.31,6700.0
2014-04-16 13:20:00,63.33,63.47,63.17,63.27,6400.0,63.33,63.47,63.17,63.27,6400.0
2014-04-16 13:25:00,63.34,63.42,63.25,63.35,4100.0,63.34,63.42,63.25,63.35,4100.0
2014-04-16 13:30:00,63.3,63.31,63.02,63.02,5100.0,63.3,63.31,63.02,63.02,5100.0
2014-04-16 13:35:00,63.03,63.16,62.91,63.08,7100.0,63.03,63.16,62.91,63.08,7100.0
2014-04-16 13:40:00,63.12,63.14,62.94,63.14,4400.0,63.12,63.14,62.94,63.14,4400.0
2014-04-16 13:45:00,63.16,63.18,62.91,62.94,6700.0,63.16,63.18,62.91,62.94,6700.0
2014-04-16 13:50:00,62.93,63.07,62.92,63.01,7300.0,62.93,63.07,62.92,63.01,7300.0
2014-04-16 13:55:00,62.97,63.23,62.83,63.08,8900.0,62.97,63.23,62.83,63.08,8900.0
2014-04-16 14:00:00,63.15,63.29,63.09,63.19,9000.0,63.15,63.29,63.09,63.19,9000.0
2014-04-16 14:05:00,63.17,63.46,63.16,63.4,6500.0,63.17,63.46,63.16,63.4,6500.0
2014-04-16 14:10:00,63.37,63.49,63.31,63.34,6900.0,63.37,63.49,63.31,63.34,6900.0
2014-04-16 14:15:00,63.4,63.4,63.13,63.36,11000.0,63.4,63.4,63.13,63.36,11000.0
2014-04-16 14:20:00,63.3,63.47,63.21,63.42,7200.0,63.3,63.47,63.21,63.42,7200.0
2014-04-16 14:25:00,63.43,63.53,63.37,63.5,3900.0,63.43,63.53,63.37,63.5,3900.0
2014-04-16 14:30:00,63.53,63.68,63.41,63.57,8400.0,63.53,63.68,63.41,63.57,8400.0
2014-04-16 14:35:00,63.6,63.66,63.49,63.61,8000.0,63.6,63.66,63.49,63.61,8000.0
2014-04-16 14:40:00,63.64,63.72,63.47,63.6,11800.0,63.64,63.72,63.47,63.6,11800.0
2014-04-16 14:45:00,63.64,63.9,63.64,63.71,9600.0,63.64,63.9,63.64,63.71,9600.0
2014-04-16 14:50:00,63.71,63.84,63.63,63.83,10200.0,63.71,63.84,63.63,63.83,10200.0
2014-04-16 14:55:00,63.79,63.83,63.64,63.77,8700.0,63.79,63.83,63.64,63.77,8700.0
2014-04-16 15:00:00,63.76,63.85,63.61,63.79,9500.0,63.76,63.85,63.61,63.79,9500.0
2014-04-16 15:05:00,63.8,63.88,63.62,63.85,12000.0,63.8,63.88,63.62,63.85,12000.0
2014-04-16 15:10:00,63.88,63.93,63.72,63.88,11000.0,63.88,63.93,63.72,63.88,11000.0
2014-04-16 15:15:00,63.85,63.92,63.71,63.9,11700.0,63.85,63.92,63.71,63.9,11700.0
2014-04-16 15:20:00,63.87,64.08,63.87,64.01,16800.0,63.87,64.08,63.87,64.01,16800.0
2014-04-16 15:25:00,64.02,64.17,63.91,64.04,14700.0,64.02,64.17,63.91,64.04,14700.0
2014-04-16 15:30:00,64.04,64.07,63.8,63.8,13800.0,64.04,64.07,63.8,63.8,13800.0
2014-04-16 15:35:00,63.86,64.2,63.84,64.18,20100.0,63.86,64.2,63.84,64.18,20100.0
2014-04-16 15:40:00,64.19,64.34,64.14,64.21,25900.0,64.19,64.34,64.14,64.21,25900.0
2014-04-16 15:45:00,64.19,64.38,64.19,64.31,36300.0,64.19,64.38,64.19,64.31,36300.0
2014-04-16 15:50:00,64.33,64.44,64.2,64.34,67200.0,64.33,64.44,64.2,64.34,67200.0
2014-04-16 15:55:00,64.34,64.45,64.23,64.39,80600.0,64.34,64.45,64.23,64.39,80600.0
2014-04-17 09:30:00,64.2,64.87,64.13,64.85,114000.0,64.2,64.87,64.13,64.85,114000.0
2014-04-17 09:35:00,64.56,64.56,63.42,64.08,10600.0,64.56,64.56,63.42,64.08,10600.0
2014-04-17 09:40:00,64.0,64.53,64.0,64.44,9300.0,64.0,64.53,64.0,64.44,9300.0
2014-04-17 09:45:00,64.5,64.51,64.04,64.34,11600.0,64.5,64.51,64.04,64.34,11600.0
2014-04-17 09:50:00,64.43,64.59,63.64,63.64,6800.0,64.43,64.59,63.64,63.64,6800.0
2014-04-17 09:55:00,63.58,64.3,63.58,64.11,7800.0,63.58,64.3,63.58,64.11,7800.0
2014-04-17 10:00:00,64.11,64.27,63.74,63.89,7100.0,64.11,64.27,63.74,63.89,7100.0
2014-04-17 10:05:00,63.9,64.04,63.71,64.04,6200.0,63.9,64.04,63.71,64.04,6200.0
2014-04-17 10:10:00,63.99,64.73,63.98,64.72,9300.0,63.99,64.73,63.98,64.72,9300.0
2014-04-17 10:15:00,64.84,64.86,64.47,64.47,13100.0,64.84,64.86,64.47,64.47,13100.0
2014-04-17 10:20:00,64.67,65.24,64.67,65.24,6000.0,64.67,65.24,64.67,65.24,6000.0
2014-04-17 10:25:00,65.33,65.68,65.26,65.5,17400.0,65.33,65.68,65.26,65.5,17400.0
2014-04-17 10:30:00,65.56,65.61,65.02,65.02,11200.0,65.56,65.61,65.02,65.02,11200.0
2014-04-17 10:35:00,65.0,65.3,64.93,65.24,7500.0,65.0,65.3,64.93,65.24,7500.0
2014-04-17 10:40:00,65.29,65.32,64.9,64.9,11300.0,65.29,65.32,64.9,64.9,11300.0
2014-04-17 10:45:00,64.87,64.89,64.56,64.85,8800.0,64.87,64.89,64.56,64.85,8800.0
2014-04-17 10:50:00,64.87,65.0,64.72,64.72,5900.0,64.87,65.0,64.72,64.72,5900.0
2014-04-17 10:55:00,64.7,64.93,64.54,64.84,5600.0,64.7,64.93,64.54,64.84,5600.0
2014-04-17 11:00:00,64.85,64.94,64.6,64.86,16400.0,64.85,64.94,64.6,64.86,16400.0
2014-04-17 11:05:00,64.78,64.95,64.65,64.76,15900.0,64.78,64.95,64.65,64.76,15900.0
2014-04-17 11:10:00,64.89,65.13,64.78,64.88,5600.0,64.89,65.13,64.78,64.88,5600.0
2014-04-17 11:15:00,64.8,64.99,64.58,64.99,6300.0,64.8,64.99,64.58,64.99,6300.0
2014-04-17 11:20:00,64.96,65.29,64.9,65.28,24000.0,64.96,65.29,64.9,65.28,24000.0
2014-04-17 11:25:00,65.3,65.32,64.88,65.07,12900.0,65.3,65.32,64.88,65.07,12900.0
2014-04-17 11:30:00,65.09,65.1,64.63,64.63,7700.0,65.09,65.1,64.63,64.63,7700.0
2014-04-17 11:35:00,64.63,64.66,64.27,64.27,9400.0,64.63,64.66,64.27,64.27,9400.0
2014-04-17 11:40:00,64.27,64.46,64.08,64.45,7800.0,64.27,64.46,64.08,64.45,7800.0
2014-04-17 11:45:00,64.44,64.49,64.01,64.01,10600.0,64.44,64.49,64.01,64.01,10600.0
2014-04-17 11:50:00,64.0,64.0,63.77,63.9,12600.0,64.0,64.0,63.77,63.9,12600.0
2014-04-17 11:55:00,63.85,64.28,63.85,64.11,5100.0,63.85,64.28,63.85,64.11,5100.0
2014-04-17 12:00:00,64.09,64.3,63.91,64.3,4500.0,64.09,64.3,63.91,64.3,4500.0
2014-04-17 12:05:00,64.32,64.39,64.21,64.28,7500.0,64.32,64.39,64.21,64.28,7500.0
2014-04-17 12:10:00,64.25,64.38,64.11,64.25,10400.0,64.25,64.38,64.11,64.25,10400.0
2014-04-17 12:15:00,64.24,64.37,64.09,64.09,9800.0,64.24,64.37,64.09,64.09,9800.0
2014-04-17 12:20:00,64.04,64.35,63.99,64.21,12900.0,64.04,64.35,63.99,64.21,12900.0
2014-04-17 12:25:00,64.19,64.33,64.17,64.23,7300.0,64.19,64.33,64.17,64.23,7300.0
2014-04-17 12:30:00,64.2,64.27,64.01,64.15,31700.0,64.2,64.27,64.01,64.15,31700.0
2014-04-17 12:35:00,64.1,64.13,63.88,64.13,8400.0,64.1,64.13,63.88,64.13,8400.0
2014-04-17 12:40:00,64.13,64.17,64.03,64.07,3700.0,64.13,64.17,64.03,64.07,3700.0
2014-04-17 12:45:00,64.05,64.2,64.03,64.19,15900.0,64.05,64.2,64.03,64.19,15900.0
2014-04-17 12:50:00,64.14,64.39,64.14,64.37,7000.0,64.14,64.39,64.14,64.37,7000.0
2014-04-17 12:55:00,64.37,64.57,64.26,64.32,8000.0,64.37,64.57,64.26,64.32,8000.0
2014-04-17 13:00:00,64.32,64.63,64.32,64.6,5800.0,64.32,64.63,64.32,64.6,5800.0
2014-04-17 13:05:00,64.6,64.6,64.32,64.53,24600.0,64.6,64.6,64.32,64.53,24600.0
2014-04-17 13:10:00,64.5,64.89,64.5,64.61,47300.0,64.5,64.89,64.5,64.61,47300.0
2014-04-17 13:15:00,64.58,64.61,64.38,64.5,7800.0,64.58,64.61,64.38,64.5,7800.0
2014-04-17 13:20:00,64.45,64.76,64.38,64.63,18000.0,64.45,64.76,64.38,64.63,18000.0
2014-04-17 13:25:00,64.6,64.64,64.5,64.57,3700.0,64.6,64.64,64.5,64.57,3700.0
2014-04-17 13:30:00,64.62,64.64,64.46,64.46,3900.0,64.62,64.64,64.46,64.46,3900.0
2014-04-17 13:35:00,64.48,64.58,64.4,64.4,3700.0,64.48,64.58,64.4,64.4,3700.0
2014-04-17 13:40:00,64.41,64.58,64.41,64.57,3100.0,64.41,64.58,64.41,64.57,3100.0
2014-04-17 13:45:00,64.53,64.69,64.51,64.51,3100.0,64.53,64.69,64.51,64.51,3100.0
2014-04-17 13:50:00,64.5,64.5,64.42,64.47,4000.0,64.5,64.5,64.42,64.47,4000.0
2014-04-17 13:55:00,64.5,64.56,64.47,64.51,3100.0,64.5,64.56,64.47,64.51,3100.0
2014-04-17 14:00:00,64.53,64.53,64.34,64.34,3000.0,64.53,64.53,64.34,64.34,3000.0
2014-04-17 14:05:00,64.34,64.47,64.34,64.41,3000.0,64.34,64.47,64.34,64.41,3000.0
2014-04-17 14:10:00,64.43,64.53,64.32,64.42,6200.0,64.43,64.53,64.32,64.42,6200.0
2014-04-17 14:15:00,64.47,64.52,64.47,64.52,2700.0,64.47,64.52,64.47,64.52,2700.0
2014-04-17 14:20:00,64.52,64.73,64.52,64.62,3800.0,64.52,64.73,64.52,64.62,3800.0
2014-04-17 14:25:00,64.63,64.63,64.53,64.55,5000.0,64.63,64.63,64.53,64.55,5000.0
2014-04-17 14:30:00,64.55,64.58,64.48,64.48,7400.0,64.55,64.58,64.48,64.48,7400.0
2014-04-17 14:35:00,64.49,64.68,64.49,64.54,4400.0,64.49,64.68,64.49,64.54,4400.0
2014-04-17 14:40:00,64.58,64.62,64.55,64.56,4100.0,64.58,64.62,64.55,64.56,4100.0
2014-04-17 14:45:00,64.57,64.59,64.35,64.35,5100.0,64.57,64.59,64.35,64.35,5100.0
2014-04-17 14:50:00,64.39,64.62,64.39,64.53,3700.0,64.39,64.62,64.39,64.53,3700.0
2014-04-17 14:55:00,64.52,64.67,64.48,64.6,6400.0,64.52,64.67,64.48,64.6,6400.0
2014-04-17 15:00:00,64.63,64.67,64.45,64.55,13500.0,64.63,64.67,64.45,64.55,13500.0
2014-04-17 15:05:00,64.48,64.49,64.4,64.46,5100.0,64.48,64.49,64.4,64.46,5100.0
2014-04-17 15:10:00,64.47,64.51,64.39,64.39,4500.0,64.47,64.51,64.39,64.39,4500.0
2014-04-17 15:15:00,64.42,64.5,64.37,64.44,8200.0,64.42,64.5,64.37,64.44,8200.0
2014-04-17 15:20:00,64.41,64.47,64.31,64.45,9700.0,64.41,64.47,64.31,64.45,9700.0
2014-04-17 15:25:00,64.43,64.43,64.35,64.4,10400.0,64.43,64.43,64.35,64.4,10400.0
2014-04-17 15:30:00,64.39,64.39,64.25,64.26,14600.0,64.39,64.39,64.25,64.26,14600.0
2014-04-17 15:35:00,64.28,64.41,64.28,64.39,18600.0,64.28,64.41,64.28,64.39,18600.0
2014-04-17 15:40:00,64.39,64.39,64.15,64.24,18700.0,64.39,64.39,64.15,64.24,18700.0
2014-04-17 15:45:00,64.22,64.31,64.11,64.3,23700.0,64.22,64.31,64.11,64.3,23700.0
2014-04-17 15:50:00,64.32,64.36,64.25,64.3,27800.0,64.32,64.36,64.25,64.3,27800.0
2014-04-17 15:55:00,64.3,64.32,64.12,64.17,72100.0,64.3,64.32,64.12,64.17,72100.0
2014-04-21 09:30:00,64.52,65.12,64.28,64.56,20500.0,64.52,65.12,64.28,64.56,20500.0
2014-04-21 09:35:00,64.48,64.51,64.1,64.1,37100.0,64.48,64.51,64.1,64.1,37100.0
2014-04-21 09:40:00,64.03,64.64,64.03,64.58,8200.0,64.03,64.64,64.03,64.58,8200.0
2014-04-21 09:45:00,64.52,64.52,64.19,64.19,6700.0,64.52,64.52,64.19,64.19,6700.0
2014-04-21 09:50:00,64.41,64.43,63.98,64.08,2400.0,64.41,64.43,63.98,64.08,2400.0
2014-04-21 09:55:00,64.15,64.47,64.03,64.44,17700.0,64.15,64.47,64.03,64.44,17700.0
2014-04-21 10:00:00,64.44,64.72,64.29,64.54,27300.0,64.44,64.72,64.29,64.54,27300.0
2014-04-21 10:05:00,64.71,64.74,64.31,64.63,20000.0,64.71,64.74,64.31,64.63,20000.0
2014-04-21 10:10:00,64.6,64.7,63.94,64.16,14800.0,64.6,64.7,63.94,64.16,14800.0
2014-04-21 10:15:00,64.16,64.21,63.77,63.77,7200.0,64.16,64.21,63.77,63.77,7200.0
2014-04-21 10:20:00,63.81,63.94,63.7,63.89,3000.0,63.81,63.94,63.7,63.89,3000.0
2014-04-21 10:25:00,63.94,63.95,63.59,63.59,3400.0,63.94,63.95,63.59,63.59,3400.0
2014-04-21 10:30:00,63.59,63.61,63.27,63.54,6900.0,63.59,63.61,63.27,63.54,6900.0
2014-04-21 10:35:00,63.42,63.42,63.04,63.04,8700.0,63.42,63.42,63.04,63.04,8700.0
2014-04-21 10:40:00,63.1,63.39,63.1,63.16,8200.0,63.1,63.39,63.1,63.16,8200.0
2014-04-21 10:45:00,63.15,63.37,63.15,63.26,6800.0,63.15,63.37,63.15,63.26,6800.0
2014-04-21 10:50:00,63.3,63.44,63.06,63.31,15400.0,63.3,63.44,63.06,63.31,15400.0
2014-04-21 10:55:00,63.32,63.41,63.14,63.34,10400.0,63.32,63.41,63.14,63.34,10400.0
2014-04-21 11:00:00,63.38,63.48,63.28,63.43,7800.0,63.38,63.48,63.28,63.43,7800.0
2014-04-21 11:05:00,63.48,63.48,63.35,63.48,4000.0,63.48,63.48,63.35,63.48,4000.0
2014-04-21 11:10:00,63.48,63.78,63.47,63.69,5000.0,63.48,63.78,63.47,63.69,5000.0
2014-04-21 11:15:00,63.67,63.82,63.48,63.7,19100.0,63.67,63.82,63.48,63.7,19100.0
2014-04-21 11:20:00,63.66,63.77,63.63,63.77,7100.0,63.66,63.77,63.63,63.77,7100.0
2014-04-21 11:25:00,63.78,63.85,63.75,63.85,2100.0,63.78,63.85,63.75,63.85,2100.0
2014-04-21 11:30:00,63.84,63.84,63.68,63.84,2600.0,63.84,63.84,63.68,63.84,2600.0
2014-04-21 11:35:00,63.84,64.11,63.83,64.09,3300.0,63.84,64.11,63.83,64.09,3300.0
2014-04-21 11:40:00,64.11,64.16,64.04,64.16,9100.0,64.11,64.16,64.04,64.16,9100.0
2014-04-21 11:45:00,64.23,64.24,64.14,64.18,2500.0,64.23,64.24,64.14,64.18,2500.0
2014-04-21 11:50:00,64.18,64.45,64.18,64.45,1900.0,64.18,64.45,64.18,64.45,1900.0
2014-04-21 11:55:00,64.49,64.5,64.35,64.44,5500.0,64.49,64.5,64.35,64.44,5500.0
2014-04-21 12:00:00,64.4,64.4,64.22,64.29,9400.0,64.4,64.4,64.22,64.29,9400.0
2014-04-21 12:05:00,64.33,64.33,64.23,64.25,3400.0,64.33,64.33,64.23,64.25,3400.0
2014-04-21 12:10:00,64.24,64.34,64.22,64.22,3000.0,64.24,64.34,64.22,64.22,3000.0
2014-04-21 12:15:00,64.29,64.34,64.2,64.21,16800.0,64.29,64.34,64.2,64.21,16800.0
2014-04-21 12:20:00,64.28,64.34,64.13,64.2,4300.0,64.28,64.34,64.13,64.2,4300.0
2014-04-21 12:25:00,64.24,64.34,64.24,64.34,1000.0,64.24,64.34,64.24,64.34,1000.0
2014-04-21 12:30:00,64.3,64.3,63.99,64.03,4700.0,64.3,64.3,63.99,64.03,4700.0
2014-04-21 12:35:00,64.01,64.15,63.96,64.08,13700.0,64.01,64.15,63.96,64.08,13700.0
2014-04-21 12:40:00,64.13,64.26,64.13,64.26,900.0,64.13,64.26,64.13,64.26,900.0
2014-04-21 12:45:00,64.32,64.36,64.18,64.2,2200.0,64.32,64.36,64.18,64.2,2200.0
2014-04-21 12:50:00,64.2,64.25,64.2,64.23,1100.0,64.2,64.25,64.2,64.23,1100.0
2014-04-21 12:55:00,64.29,64.32,64.28,64.3,1100.0,64.29,64.32,64.28,64.3,1100.0
2014-04-21 13:00:00,64.4,64.41,64.22,64.34,3100.0,64.4,64.41,64.22,64.34,3100.0
2014-04-21 13:05:00,64.27,64.53,64.27,64.43,5400.0,64.27,64.53,64.27,64.43,5400.0
2014-04-21 13:10:00,64.43,64.57,64.43,64.57,1500.0,64.43,64.57,64.43,64.57,1500.0
2014-04-21 13:15:00,64.57,64.72,64.57,64.62,4500.0,64.57,64.72,64.57,64.62,4500.0
2014-04-21 13:20:00,64.6,64.88,64.6,64.8,5100.0,64.6,64.88,64.6,64.8,5100.0
2014-04-21 13:25:00,64.8,64.82,64.74,64.81,2700.0,64.8,64.82,64.74,64.81,2700.0
2014-04-21 13:30:00,64.75,64.81,64.45,64.73,10900.0,64.75,64.81,64.45,64.73,10900.0
2014-04-21 13:35:00,64.65,64.78,64.55,64.71,14300.0,64.65,64.78,64.55,64.71,14300.0
2014-04-21 13:40:00,64.7,64.92,64.7,64.87,9300.0,64.7,64.92,64.7,64.87,9300.0
2014-04-21 13:45:00,64.88,65.01,64.8,64.9,8600.0,64.88,65.01,64.8,64.9,8600.0
2014-04-21 13:50:00,64.94,65.03,64.9,64.9,5700.0,64.94,65.03,64.9,64.9,5700.0
2014-04-21 13:55:00,64.92,65.23,64.91,65.23,14100.0,64.92,65.23,64.91,65.23,14100.0
2014-04-21 14:00:00,65.22,65.27,64.92,64.92,8900.0,65.22,65.27,64.92,64.92,8900.0
2014-04-21 14:05:00,64.95,65.05,64.81,64.84,6500.0,64.95,65.05,64.81,64.84,6500.0
2014-04-21 14:10:00,64.85,64.97,64.81,64.82,4200.0,64.85,64.97,64.81,64.82,4200.0
2014-04-21 14:15:00,64.88,65.01,64.85,64.95,8000.0,64.88,65.01,64.85,64.95,8000.0
2014-04-21 14:20:00,64.96,65.0,64.65,64.85,11800.0,64.96,65.0,64.65,64.85,11800.0
2014-04-21 14:25:00,64.88,64.94,64.8,64.88,7100.0,64.88,64.94,64.8,64.88,7100.0
2014-04-21 14:30:00,64.92,65.12,64.92,65.03,6800.0,64.92,65.12,64.92,65.03,6800.0
2014-04-21 14:35:00,65.06,65.24,64.9,65.24,5800.0,65.06,65.24,64.9,65.24,5800.0
2014-04-21 14:40:00,65.24,65.29,65.13,65.15,7900.0,65.24,65.29,65.13,65.15,7900.0
2014-04-21 14:45:00,65.09,65.34,65.09,65.27,8300.0,65.09,65.34,65.09,65.27,8300.0
2014-04-21 14:50:00,65.29,65.48,65.25,65.45,9700.0,65.29,65.48,65.25,65.45,9700.0
2014-04-21 14:55:00,65.41,65.56,65.33,65.47,16600.0,65.41,65.56,65.33,65.47,16600.0
2014-04-21 15:00:00,65.46,65.56,65.3,65.39,15400.0,65.46,65.56,65.3,65.39,15400.0
2014-04-21 15:05:00,65.32,65.51,65.22,65.35,12800.0,65.32,65.51,65.22,65.35,12800.0
2014-04-21 15:10:00,65.27,65.44,65.21,65.38,15200.0,65.27,65.44,65.21,65.38,15200.0
2014-04-21 15:15:00,65.42,65.43,65.11,65.18,13900.0,65.42,65.43,65.11,65.18,13900.0
2014-04-21 15:20:00,65.17,65.31,65.13,65.2,8400.0,65.17,65.31,65.13,65.2,8400.0
2014-04-21 15:25:00,65.15,65.17,65.02,65.11,40200.0,65.15,65.17,65.02,65.11,40200.0
2014-04-21 15:30:00,65.06,65.14,64.99,65.07,17400.0,65.06,65.14,64.99,65.07,17400.0
2014-04-21 15:35:00,65.05,65.13,65.0,65.13,14400.0,65.05,65.13,65.0,65.13,14400.0
2014-04-21 15:40:00,65.1,65.2,65.08,65.17,15100.0,65.1,65.2,65.08,65.17,15100.0
2014-04-21 15:45:00,65.19,65.22,65.09,65.18,17400.0,65.19,65.22,65.09,65.18,17400.0
2014-04-21 15:50:00,65.19,65.43,65.19,65.41,37400.0,65.19,65.43,65.19,65.41,37400.0
2014-04-21 15:55:00,65.41,65.52,65.28,65.47,70500.0,65.41,65.52,65.28,65.47,70500.0
2014-04-22 09:30:00,65.69,66.52,65.67,65.81,30100.0,65.69,66.52,65.67,65.81,30100.0
2014-04-22 09:35:00,65.87,66.56,65.86,66.29,10500.0,65.87,66.56,65.86,66.29,10500.0
2014-04-22 09:40:00,66.46,66.68,66.12,66.12,7500.0,66.46,66.68,66.12,66.12,7500.0
2014-04-22 09:45:00,66.14,66.99,66.04,66.52,13100.0,66.14,66.99,66.04,66.52,13100.0
2014-04-22 09:50:00,66.51,66.67,66.13,66.57,11800.0,66.51,66.67,66.13,66.57,11800.0
2014-04-22 09:55:00,66.85,66.88,66.36,66.7,15800.0,66.85,66.88,66.36,66.7,15800.0
2014-04-22 10:00:00,66.69,67.49,66.55,67.41,18500.0,66.69,67.49,66.55,67.41,18500.0
2014-04-22 10:05:00,67.45,67.66,67.02,67.57,23400.0,67.45,67.66,67.02,67.57,23400.0
2014-04-22 10:10:00,67.52,67.58,67.05,67.45,47300.0,67.52,67.58,67.05,67.45,47300.0
2014-04-22 10:15:00,67.36,67.79,67.05,67.78,62200.0,67.36,67.79,67.05,67.78,62200.0
2014-04-22 10:20:00,67.78,67.79,67.5,67.7,12400.0,67.78,67.79,67.5,67.7,12400.0
2014-04-22 10:25:00,67.69,67.88,67.65,67.74,18300.0,67.69,67.88,67.65,67.74,18300.0
2014-04-22 10:30:00,67.78,68.04,67.61,67.74,63300.0,67.78,68.04,67.61,67.74,63300.0
2014-04-22 10:35:00,67.71,67.72,67.1,67.21,14500.0,67.71,67.72,67.1,67.21,14500.0
2014-04-22 10:40:00,67.23,67.41,67.1,67.41,12100.0,67.23,67.41,67.1,67.41,12100.0
2014-04-22 10:45:00,67.34,67.46,67.21,67.29,11300.0,67.34,67.46,67.21,67.29,11300.0
2014-04-22 10:50:00,67.3,67.39,67.25,67.32,12200.0,67.3,67.39,67.25,67.32,12200.0
2014-04-22 10:55:00,67.34,67.38,67.25,67.36,18200.0,67.34,67.38,67.25,67.36,18200.0
2014-04-22 11:00:00,67.38,67.64,67.35,67.48,16400.0,67.38,67.64,67.35,67.48,16400.0
2014-04-22 11:05:00,67.41,67.65,67.35,67.56,32600.0,67.41,67.65,67.35,67.56,32600.0
2014-04-22 11:10:00,67.55,67.61,67.3,67.4,14200.0,67.55,67.61,67.3,67.4,14200.0
2014-04-22 11:15:00,67.39,67.48,67.28,67.28,12000.0,67.39,67.48,67.28,67.28,12000.0
2014-04-22 11:20:00,67.35,67.46,67.25,67.36,9700.0,67.35,67.46,67.25,67.36,9700.0
2014-04-22 11:25:00,67.34,67.56,67.24,67.53,7600.0,67.34,67.56,67.24,67.53,7600.0
2014-04-22 11:30:00,67.59,67.69,67.49,67.6,12000.0,67.59,67.69,67.49,67.6,12000.0
2014-04-22 11:35:00,67.61,67.87,67.48,67.87,15000.0,67.61,67.87,67.48,67.87,15000.0
2014-04-22 11:40:00,67.9,68.0,67.76,67.98,11800.0,67.9,68.0,67.76,67.98,11800.0
2014-04-22 11:45:00,67.9,68.03,67.78,67.82,12600.0,67.9,68.03,67.78,67.82,12600.0
2014-04-22 11:50:00,67.78,67.99,67.75,67.93,22900.0,67.78,67.99,67.75,67.93,22900.0
2014-04-22 11:55:00,67.94,68.02,67.87,67.98,30700.0,67.94,68.02,67.87,67.98,30700.0
2014-04-22 12:00:00,67.97,68.12,67.9,68.03,22600.0,67.97,68.12,67.9,68.03,22600.0
2014-04-22 12:05:00,68.08,68.2,68.0,68.12,7600.0,68.08,68.2,68.0,68.12,7600.0
2014-04-22 12:10:00,68.16,68.29,68.13,68.24,7100.0,68.16,68.29,68.13,68.24,7100.0
2014-04-22 12:15:00,68.28,68.33,68.18,68.18,13600.0,68.28,68.33,68.18,68.18,13600.0
2014-04-22 12:20:00,68.17,68.52,67.97,68.5,46100.0,68.17,68.52,67.97,68.5,46100.0
2014-04-22 12:25:00,68.46,68.58,68.36,68.51,16700.0,68.46,68.58,68.36,68.51,16700.0
2014-04-22 12:30:00,68.39,68.53,68.36,68.49,21300.0,68.39,68.53,68.36,68.49,21300.0
2014-04-22 12:35:00,68.45,68.55,68.32,68.55,24800.0,68.45,68.55,68.32,68.55,24800.0
2014-04-22 12:40:00,68.53,68.77,68.48,68.75,31100.0,68.53,68.77,68.48,68.75,31100.0
2014-04-22 12:45:00,68.75,68.82,68.72,68.78,26600.0,68.75,68.82,68.72,68.78,26600.0
2014-04-22 12:50:00,68.77,68.92,68.76,68.78,15300.0,68.77,68.92,68.76,68.78,15300.0
2014-04-22 12:55:00,68.79,68.86,68.67,68.81,12900.0,68.79,68.86,68.67,68.81,12900.0
2014-04-22 13:00:00,68.82,68.98,68.82,68.88,20400.0,68.82,68.98,68.82,68.88,20400.0
2014-04-22 13:05:00,68.89,69.0,68.88,69.0,14100.0,68.89,69.0,68.88,69.0,14100.0
2014-04-22 13:10:00,69.0,69.05,68.87,68.87,21900.0,69.0,69.05,68.87,68.87,21900.0
2014-04-22 13:15:00,68.88,68.93,68.68,68.75,17200.0,68.88,68.93,68.68,68.75,17200.0
2014-04-22 13:20:00,68.78,68.92,68.75,68.92,12500.0,68.78,68.92,68.75,68.92,12500.0
2014-04-22 13:25:00,68.96,68.97,68.69,68.69,11800.0,68.96,68.97,68.69,68.69,11800.0
2014-04-22 13:30:00,68.7,68.71,68.34,68.34,9500.0,68.7,68.71,68.34,68.34,9500.0
2014-04-22 13:35:00,68.32,68.53,68.32,68.35,10200.0,68.32,68.53,68.32,68.35,10200.0
2014-04-22 13:40:00,68.41,68.52,68.37,68.42,9900.0,68.41,68.52,68.37,68.42,9900.0
2014-04-22 13:45:00,68.48,68.55,68.42,68.48,6500.0,68.48,68.55,68.42,68.48,6500.0
2014-04-22 13:50:00,68.54,68.71,68.45,68.56,13900.0,68.54,68.71,68.45,68.56,13900.0
2014-04-22 13:55:00,68.59,68.61,68.45,68.51,5800.0,68.59,68.61,68.45,68.51,5800.0
2014-04-22 14:00:00,68.5,68.53,68.18,68.18,7000.0,68.5,68.53,68.18,68.18,7000.0
2014-04-22 14:05:00,68.18,68.39,68.18,68.39,7900.0,68.18,68.39,68.18,68.39,7900.0
2014-04-22 14:10:00,68.41,68.43,68.35,68.36,7500.0,68.41,68.43,68.35,68.36,7500.0
2014-04-22 14:15:00,68.34,68.43,68.31,68.37,5300.0,68.34,68.43,68.31,68.37,5300.0
2014-04-22 14:20:00,68.29,68.47,68.23,68.47,7200.0,68.29,68.47,68.23,68.47,7200.0
2014-04-22 14:25:00,68.5,68.5,68.31,68.31,5900.0,68.5,68.5,68.31,68.31,5900.0
2014-04-22 14:30:00,68.34,68.4,68.28,68.31,7500.0,68.34,68.4,68.28,68.31,7500.0
2014-04-22 14:35:00,68.32,68.52,68.31,68.45,10100.0,68.32,68.52,68.31,68.45,10100.0
2014-04-22 14:40:00,68.46,68.6,68.38,68.54,21500.0,68.46,68.6,68.38,68.54,21500.0
2014-04-22 14:45:00,68.54,68.62,68.34,68.37,18100.0,68.54,68.62,68.34,68.37,18100.0
2014-04-22 14:50:00,68.38,68.48,68.35,68.4,9700.0,68.38,68.48,68.35,68.4,9700.0
2014-04-22 14:55:00,68.38,68.39,68.23,68.32,7400.0,68.38,68.39,68.23,68.32,7400.0
2014-04-22 15:00:00,68.29,68.32,68.21,68.23,7700.0,68.29,68.32,68.21,68.23,7700.0
2014-04-22 15:05:00,68.19,68.19,68.03,68.03,13200.0,68.19,68.19,68.03,68.03,13200.0
2014-04-22 15:10:00,68.03,68.13,67.99,68.09,19800.0,68.03,68.13,67.99,68.09,19800.0
2014-04-22 15:15:00,68.14,68.29,68.1,68.29,28300.0,68.14,68.29,68.1,68.29,28300.0
2014-04-22 15:20:00,68.3,68.59,68.3,68.58,27100.0,68.3,68.59,68.3,68.58,27100.0
2014-04-22 15:25:00,68.57,68.64,68.53,68.64,23200.0,68.57,68.64,68.53,68.64,23200.0
2014-04-22 15:30:00,68.59,68.69,68.51,68.67,26300.0,68.59,68.69,68.51,68.67,26300.0
2014-04-22 15:35:00,68.68,68.68,68.49,68.5,25500.0,68.68,68.68,68.49,68.5,25500.0
2014-04-22 15:40:00,68.5,68.53,68.35,68.35,22400.0,68.5,68.53,68.35,68.35,22400.0
2014-04-22 15:45:00,68.36,68.44,68.29,68.44,33300.0,68.36,68.44,68.29,68.44,33300.0
2014-04-22 15:50:00,68.45,68.45,68.32,68.34,37300.0,68.45,68.45,68.32,68.34,37300.0
2014-04-22 15:55:00,68.34,68.39,68.14,68.3,110200.0,68.34,68.39,68.14,68.3,110200.0
2014-04-23 09:30:00,68.3,69.49,67.73,67.86,32600.0,68.3,69.49,67.73,67.86,32600.0
2014-04-23 09:35:00,67.78,68.13,67.51,68.09,47600.0,67.78,68.13,67.51,68.09,47600.0
2014-04-23 09:40:00,68.03,68.03,67.59,67.66,12900.0,68.03,68.03,67.59,67.66,12900.0
2014-04-23 09:45:00,67.59,67.66,66.86,67.07,33900.0,67.59,67.66,66.86,67.07,33900.0
2014-04-23 09:50:00,67.03,67.13,66.84,66.84,8800.0,67.03,67.13,66.84,66.84,8800.0
2014-04-23 09:55:00,66.73,66.88,66.17,66.51,25400.0,66.73,66.88,66.17,66.51,25400.0
2014-04-23 10:00:00,66.52,66.89,66.45,66.89,45000.0,66.52,66.89,66.45,66.89,45000.0
2014-04-23 10:05:00,66.9,66.95,66.37,66.45,21400.0,66.9,66.95,66.37,66.45,21400.0
2014-04-23 10:10:00,66.26,66.58,66.24,66.48,24100.0,66.26,66.58,66.24,66.48,24100.0
2014-04-23 10:15:00,66.55,66.78,66.41,66.44,13700.0,66.55,66.78,66.41,66.44,13700.0
2014-04-23 10:20:00,66.4,66.74,66.3,66.65,14000.0,66.4,66.74,66.3,66.65,14000.0
2014-04-23 10:25:00,66.71,67.01,66.41,66.93,24400.0,66.71,67.01,66.41,66.93,24400.0
2014-04-23 10:30:00,66.81,66.95,66.51,66.8,17600.0,66.81,66.95,66.51,66.8,17600.0
2014-04-23 10:35:00,66.77,67.06,66.77,66.94,13100.0,66.77,67.06,66.77,66.94,13100.0
2014-04-23 10:40:00,66.98,67.4,66.98,67.3,8500.0,66.98,67.4,66.98,67.3,8500.0
2014-04-23 10:45:00,67.37,67.51,67.13,67.13,25900.0,67.37,67.51,67.13,67.13,25900.0
2014-04-23 10:50:00,67.09,67.1,66.8,66.91,9800.0,67.09,67.1,66.8,66.91,9800.0
2014-04-23 10:55:00,66.88,66.91,66.5,66.53,21800.0,66.88,66.91,66.5,66.53,21800.0
2014-04-23 11:00:00,66.53,66.91,66.53,66.75,9100.0,66.53,66.91,66.53,66.75,9100.0
2014-04-23 11:05:00,66.81,66.84,66.71,66.77,12400.0,66.81,66.84,66.71,66.77,12400.0
2014-04-23 11:10:00,66.72,66.77,66.22,66.33,11800.0,66.72,66.77,66.22,66.33,11800.0
2014-04-23 11:15:00,66.37,66.84,66.34,66.76,16600.0,66.37,66.84,66.34,66.76,16600.0
2014-04-23 11:20:00,66.76,66.87,66.64,66.64,12300.0,66.76,66.87,66.64,66.64,12300.0
2014-04-23 11:25:00,66.69,66.96,66.61,66.61,22500.0,66.69,66.96,66.61,66.61,22500.0
2014-04-23 11:30:00,66.6,66.94,66.6,66.89,5000.0,66.6,66.94,66.6,66.89,5000.0
2014-04-23 11:35:00,66.94,67.25,66.87,67.11,8000.0,66.94,67.25,66.87,67.11,8000.0
2014-04-23 11:40:00,67.19,67.19,66.84,66.9,7800.0,67.19,67.19,66.84,66.9,7800.0
2014-04-23 11:45:00,66.9,66.94,66.8,66.9,4100.0,66.9,66.94,66.8,66.9,4100.0
2014-04-23 11:50:00,66.92,67.08,66.92,67.04,7500.0,66.92,67.08,66.92,67.04,7500.0
2014-04-23 11:55:00,67.08,67.17,67.08,67.11,4600.0,67.08,67.17,67.08,67.11,4600.0
2014-04-23 12:00:00,67.11,67.18,66.98,67.0,9200.0,67.11,67.18,66.98,67.0,9200.0
2014-04-23 12:05:00,67.03,67.14,67.0,67.08,26800.0,67.03,67.14,67.0,67.08,26800.0
2014-04-23 12:10:00,67.02,67.19,67.01,67.02,9100.0,67.02,67.19,67.01,67.02,9100.0
2014-04-23 12:15:00,67.01,67.01,66.66,66.66,10500.0,67.01,67.01,66.66,66.66,10500.0
2014-04-23 12:20:00,66.65,66.65,66.51,66.58,5400.0,66.65,66.65,66.51,66.58,5400.0
2014-04-23 12:25:00,66.64,66.74,66.58,66.72,5400.0,66.64,66.74,66.58,66.72,5400.0
2014-04-23 12:30:00,66.71,66.75,66.65,66.69,3200.0,66.71,66.75,66.65,66.69,3200.0
2014-04-23 12:35:00,66.68,66.75,66.62,66.62,4900.0,66.68,66.75,66.62,66.62,4900.0
2014-04-23 12:40:00,66.62,66.66,66.52,66.56,4300.0,66.62,66.66,66.52,66.56,4300.0
2014-04-23 12:45:00,66.59,66.7,66.59,66.68,6200.0,66.59,66.7,66.59,66.68,6200.0
2014-04-23 12:50:00,66.71,66.88,66.71,66.87,3300.0,66.71,66.88,66.71,66.87,3300.0
2014-04-23 12:55:00,66.89,66.94,66.76,66.88,4800.0,66.89,66.94,66.76,66.88,4800.0
2014-04-23 13:00:00,66.83,67.06,66.83,67.06,4200.0,66.83,67.06,66.83,67.06,4200.0
2014-04-23 13:05:00,66.96,67.01,66.88,66.89,4700.0,66.96,67.01,66.88,66.89,4700.0
2014-04-23 13:10:00,66.9,66.96,66.85,66.85,4200.0,66.9,66.96,66.85,66.85,4200.0
2014-04-23 13:15:00,66.85,66.85,66.71,66.78,5700.0,66.85,66.85,66.71,66.78,5700.0
2014-04-23 13:20:00,66.78,66.95,66.78,66.9,5000.0,66.78,66.95,66.78,66.9,5000.0
2014-04-23 13:25:00,66.92,67.06,66.9,66.98,3500.0,66.92,67.06,66.9,66.98,3500.0
2014-04-23 13:30:00,66.96,67.16,66.95,67.03,5900.0,66.96,67.16,66.95,67.03,5900.0
2014-04-23 13:35:00,67.1,67.17,66.79,66.79,9100.0,67.1,67.17,66.79,66.79,9100.0
2014-04-23 13:40:00,66.81,66.91,66.8,66.91,2100.0,66.81,66.91,66.8,66.91,2100.0
2014-04-23 13:45:00,66.97,67.06,66.86,66.93,3300.0,66.97,67.06,66.86,66.93,3300.0
2014-04-23 13:50:00,66.88,66.97,66.78,66.83,4800.0,66.88,66.97,66.78,66.83,4800.0
2014-04-23 13:55:00,66.83,66.88,66.71,66.84,6500.0,66.83,66.88,66.71,66.84,6500.0
2014-04-23 14:00:00,66.84,66.87,66.62,66.68,5600.0,66.84,66.87,66.62,66.68,5600.0
2014-04-23 14:05:00,66.65,66.78,66.6,66.78,5200.0,66.65,66.78,66.6,66.78,5200.0
2014-04-23 14:10:00,66.72,66.79,66.59,66.59,5900.0,66.72,66.79,66.59,66.59,5900.0
2014-04-23 14:15:00,66.63,66.67,66.56,66.56,6800.0,66.63,66.67,66.56,66.56,6800.0
2014-04-23 14:20:00,66.62,66.7,66.58,66.62,8200.0,66.62,66.7,66.58,66.62,8200.0
2014-04-23 14:25:00,66.63,66.77,66.56,66.77,5600.0,66.63,66.77,66.56,66.77,5600.0
2014-04-23 14:30:00,66.69,66.72,66.53,66.59,4800.0,66.69,66.72,66.53,66.59,4800.0
2014-04-23 14:35:00,66.58,66.68,66.52,66.57,6600.0,66.58,66.68,66.52,66.57,6600.0
2014-04-23 14:40:00,66.53,66.66,66.53,66.61,6100.0,66.53,66.66,66.53,66.61,6100.0
2014-04-23 14:45:00,66.58,66.64,66.49,66.49,11200.0,66.58,66.64,66.49,66.49,11200.0
2014-04-23 14:50:00,66.49,66.69,66.42,66.53,16600.0,66.49,66.69,66.42,66.53,16600.0
2014-04-23 14:55:00,66.49,66.75,66.49,66.7,8500.0,66.49,66.75,66.49,66.7,8500.0
2014-04-23 15:00:00,66.74,66.74,66.5,66.52,14900.0,66.74,66.74,66.5,66.52,14900.0
2014-04-23 15:05:00,66.57,66.78,66.52,66.78,5400.0,66.57,66.78,66.52,66.78,5400.0
2014-04-23 15:10:00,66.78,67.02,66.73,66.98,13300.0,66.78,67.02,66.73,66.98,13300.0
2014-04-23 15:15:00,66.93,66.99,66.84,66.85,11000.0,66.93,66.99,66.84,66.85,11000.0
2014-04-23 15:20:00,66.84,66.87,66.75,66.8,7500.0,66.84,66.87,66.75,66.8,7500.0
2014-04-23 15:25:00,66.76,66.95,66.76,66.95,7800.0,66.76,66.95,66.76,66.95,7800.0
2014-04-23 15:30:00,66.89,66.94,66.76,66.76,12100.0,66.89,66.94,66.76,66.76,12100.0
2014-04-23 15:35:00,66.74,66.93,66.73,66.89,17500.0,66.74,66.93,66.73,66.89,17500.0
2014-04-23 15:40:00,66.87,67.06,66.84,66.9,35300.0,66.87,67.06,66.84,66.9,35300.0
2014-04-23 15:45:00,66.92,67.11,66.91,67.02,32100.0,66.92,67.11,66.91,67.02,32100.0
2014-04-23 15:50:00,67.04,67.12,66.96,67.06,56100.0,67.04,67.12,66.96,67.06,56100.0
2014-04-23 15:55:00,67.04,67.13,66.88,66.94,56700.0,67.04,67.13,66.88,66.94,56700.0
2014-04-24 09:30:00,66.96,67.49,65.81,65.95,39100.0,66.96,67.49,65.81,65.95,39100.0
2014-04-24 09:35:00,65.86,66.0,64.81,64.84,13100.0,65.86,66.0,64.81,64.84,13100.0
2014-04-24 09:40:00,64.89,65.28,64.71,64.84,31000.0,64.89,65.28,64.71,64.84,31000.0
2014-04-24 09:45:00,64.91,65.06,64.11,64.45,57800.0,64.91,65.06,64.11,64.45,57800.0
2014-04-24 09:50:00,64.4,65.3,64.05,64.95,12900.0,64.4,65.3,64.05,64.95,12900.0
2014-04-24 09:55:00,64.94,65.26,64.79,64.95,9400.0,64.94,65.26,64.79,64.95,9400.0
2014-04-24 10:00:00,64.87,65.1,64.59,65.1,45500.0,64.87,65.1,64.59,65.1,45500.0
2014-04-24 10:05:00,65.1,65.4,64.83,65.2,47400.0,65.1,65.4,64.83,65.2,47400.0
2014-04-24 10:10:00,65.1,65.77,64.99,65.77,28800.0,65.1,65.77,64.99,65.77,28800.0
2014-04-24 10:15:00,65.65,65.97,65.28,65.88,28100.0,65.65,65.97,65.28,65.88,28100.0
2014-04-24 10:20:00,65.8,66.18,65.8,66.09,17800.0,65.8,66.18,65.8,66.09,17800.0
2014-04-24 10:25:00,66.07,66.19,65.87,65.99,9600.0,66.07,66.19,65.87,65.99,9600.0
2014-04-24 10:30:00,65.96,66.16,65.93,65.96,12000.0,65.96,66.16,65.93,65.96,12000.0
2014-04-24 10:35:00,65.99,66.33,65.99,66.22,16300.0,65.99,66.33,65.99,66.22,16300.0
2014-04-24 10:40:00,66.25,66.32,66.1,66.1,8200.0,66.25,66.32,66.1,66.1,8200.0
2014-04-24 10:45:00,66.13,66.25,66.05,66.1,9700.0,66.13,66.25,66.05,66.1,9700.0
2014-04-24 10:50:00,66.1,66.24,66.08,66.23,4900.0,66.1,66.24,66.08,66.23,4900.0
2014-04-24 10:55:00,66.18,66.49,66.14,66.25,17800.0,66.18,66.49,66.14,66.25,17800.0
2014-04-24 11:00:00,66.25,66.34,66.09,66.31,17800.0,66.25,66.34,66.09,66.31,17800.0
2014-04-24 11:05:00,66.26,66.51,66.26,66.39,15700.0,66.26,66.51,66.26,66.39,15700.0
2014-04-24 11:10:00,66.53,66.75,66.46,66.56,9100.0,66.53,66.75,66.46,66.56,9100.0
2014-04-24 11:15:00,66.55,66.68,66.47,66.67,9600.0,66.55,66.68,66.47,66.67,9600.0
2014-04-24 11:20:00,66.67,66.79,66.35,66.35,16700.0,66.67,66.79,66.35,66.35,16700.0
2014-04-24 11:25:00,66.42,66.6,66.36,66.6,22000.0,66.42,66.6,66.36,66.6,22000.0
2014-04-24 11:30:00,66.6,66.83,66.6,66.68,24800.0,66.6,66.83,66.6,66.68,24800.0
2014-04-24 11:35:00,66.69,66.75,66.55,66.56,7600.0,66.69,66.75,66.55,66.56,7600.0
2014-04-24 11:40:00,66.52,66.54,66.36,66.37,5400.0,66.52,66.54,66.36,66.37,5400.0
2014-04-24 11:45:00,66.37,66.39,66.18,66.35,3200.0,66.37,66.39,66.18,66.35,3200.0
2014-04-24 11:50:00,66.21,66.46,66.21,66.46,8500.0,66.21,66.46,66.21,66.46,8500.0
2014-04-24 11:55:00,66.46,66.47,66.34,66.47,4600.0,66.46,66.47,66.34,66.47,4600.0
2014-04-24 12:00:00,66.48,66.71,66.47,66.54,5600.0,66.48,66.71,66.47,66.54,5600.0
2014-04-24 12:05:00,66.53,66.59,66.41,66.41,4900.0,66.53,66.59,66.41,66.41,4900.0
2014-04-24 12:10:00,66.36,66.47,66.33,66.47,3900.0,66.36,66.47,66.33,66.47,3900.0
2014-04-24 12:15:00,66.46,66.48,66.22,66.24,6400.0,66.46,66.48,66.22,66.24,6400.0
2014-04-24 12:20:00,66.22,66.51,66.22,66.47,2900.0,66.22,66.51,66.22,66.47,2900.0
2014-04-24 12:25:00,66.45,66.5,66.36,66.5,3000.0,66.45,66.5,66.36,66.5,3000.0
2014-04-24 12:30:00,66.53,66.55,66.47,66.53,6400.0,66.53,66.55,66.47,66.53,6400.0
2014-04-24 12:35:00,66.53,66.58,66.51,66.51,1800.0,66.53,66.58,66.51,66.51,1800.0
2014-04-24 12:40:00,66.45,66.51,66.37,66.45,3900.0,66.45,66.51,66.37,66.45,3900.0
2014-04-24 12:45:00,66.42,66.43,66.35,66.39,1600.0,66.42,66.43,66.35,66.39,1600.0
2014-04-24 12:50:00,66.39,66.43,66.22,66.43,3300.0,66.39,66.43,66.22,66.43,3300.0
2014-04-24 12:55:00,66.37,66.44,66.27,66.31,12800.0,66.37,66.44,66.27,66.31,12800.0
2014-04-24 13:00:00,66.29,66.3,66.17,66.19,1600.0,66.29,66.3,66.17,66.19,1600.0
2014-04-24 13:05:00,66.27,66.28,66.19,66.19,3400.0,66.27,66.28,66.19,66.19,3400.0
2014-04-24 13:10:00,66.19,66.3,66.19,66.3,900.0,66.19,66.3,66.19,66.3,900.0
2014-04-24 13:15:00,66.25,66.3,66.18,66.29,12800.0,66.25,66.3,66.18,66.29,12800.0
2014-04-24 13:20:00,66.26,66.31,66.21,66.3,2700.0,66.26,66.31,66.21,66.3,2700.0
2014-04-24 13:25:00,66.26,66.4,66.23,66.25,2500.0,66.26,66.4,66.23,66.25,2500.0
2014-04-24 13:30:00,66.27,66.28,66.19,66.28,1000.0,66.27,66.28,66.19,66.28,1000.0
2014-04-24 13:35:00,66.23,66.23,65.8,65.8,14600.0,66.23,66.23,65.8,65.8,14600.0
2014-04-24 13:40:00,65.84,66.05,65.84,66.0,6900.0,65.84,66.05,65.84,66.0,6900.0
2014-04-24 13:45:00,66.09,66.09,65.83,65.83,3900.0,66.09,66.09,65.83,65.83,3900.0
2014-04-24 13:50:00,65.87,66.04,65.85,65.96,6500.0,65.87,66.04,65.85,65.96,6500.0
2014-04-24 13:55:00,65.88,65.93,65.71,65.92,9300.0,65.88,65.93,65.71,65.92,9300.0
2014-04-24 14:00:00,65.89,66.08,65.77,66.08,4800.0,65.89,66.08,65.77,66.08,4800.0
2014-04-24 14:05:00,66.11,66.11,65.75,65.84,3600.0,66.11,66.11,65.75,65.84,3600.0
2014-04-24 14:10:00,65.85,65.97,65.8,65.95,4500.0,65.85,65.97,65.8,65.95,4500.0
2014-04-24 14:15:00,65.94,66.01,65.81,65.92,33200.0,65.94,66.01,65.81,65.92,33200.0
2014-04-24 14:20:00,65.85,65.98,65.73,65.98,3800.0,65.85,65.98,65.73,65.98,3800.0
2014-04-24 14:25:00,65.87,66.01,65.85,65.86,2700.0,65.87,66.01,65.85,65.86,2700.0
2014-04-24 14:30:00,65.86,65.91,65.72,65.91,3300.0,65.86,65.91,65.72,65.91,3300.0
2014-04-24 14:35:00,65.83,66.19,65.83,66.11,4600.0,65.83,66.19,65.83,66.11,4600.0
2014-04-24 14:40:00,66.11,66.14,65.84,65.87,6600.0,66.11,66.14,65.84,65.87,6600.0
2014-04-24 14:45:00,65.86,66.02,65.85,65.93,3700.0,65.86,66.02,65.85,65.93,3700.0
2014-04-24 14:50:00,65.97,65.99,65.88,65.93,4200.0,65.97,65.99,65.88,65.93,4200.0
2014-04-24 14:55:00,65.98,66.04,65.84,66.01,6000.0,65.98,66.04,65.84,66.01,6000.0
2014-04-24 15:00:00,66.02,66.3,66.02,66.3,4700.0,66.02,66.3,66.02,66.3,4700.0
2014-04-24 15:05:00,66.31,66.34,66.11,66.14,5700.0,66.31,66.34,66.11,66.14,5700.0
2014-04-24 15:10:00,66.11,66.22,66.1,66.12,2900.0,66.11,66.22,66.1,66.12,2900.0
2014-04-24 15:15:00,66.16,66.2,66.11,66.16,4900.0,66.16,66.2,66.11,66.16,4900.0
2014-04-24 15:20:00,66.11,66.21,66.1,66.16,5300.0,66.11,66.21,66.1,66.16,5300.0
2014-04-24 15:25:00,66.21,66.22,66.0,66.09,7400.0,66.21,66.22,66.0,66.09,7400.0
2014-04-24 15:30:00,66.09,66.22,66.08,66.2,10000.0,66.09,66.22,66.08,66.2,10000.0
2014-04-24 15:35:00,66.2,66.3,66.12,66.28,13200.0,66.2,66.3,66.12,66.28,13200.0
2014-04-24 15:40:00,66.26,66.37,66.23,66.23,20300.0,66.26,66.37,66.23,66.23,20300.0
2014-04-24 15:45:00,66.25,66.34,66.18,66.18,35700.0,66.25,66.34,66.18,66.18,35700.0
2014-04-24 15:50:00,66.23,66.27,66.08,66.14,40500.0,66.23,66.27,66.08,66.14,40500.0
2014-04-24 15:55:00,66.13,66.27,66.08,66.16,48900.0,66.13,66.27,66.08,66.16,48900.0
2014-04-25 09:30:00,65.55,66.32,65.41,65.59,31200.0,65.55,66.32,65.41,65.59,31200.0
2014-04-25 09:35:00,65.56,65.82,65.16,65.22,7500.0,65.56,65.82,65.16,65.22,7500.0
2014-04-25 09:40:00,65.31,65.68,65.03,65.67,9800.0,65.31,65.68,65.03,65.67,9800.0
2014-04-25 09:45:00,65.36,65.97,65.36,65.57,10000.0,65.36,65.97,65.36,65.57,10000.0
2014-04-25 09:50:00,65.38,65.59,65.22,65.56,14700.0,65.38,65.59,65.22,65.56,14700.0
2014-04-25 09:55:00,65.56,65.68,65.19,65.67,9200.0,65.56,65.68,65.19,65.67,9200.0
2014-04-25 10:00:00,65.66,65.66,64.6,65.04,11000.0,65.66,65.66,64.6,65.04,11000.0
2014-04-25 10:05:00,64.96,65.19,64.78,65.18,3700.0,64.96,65.19,64.78,65.18,3700.0
2014-04-25 10:10:00,65.31,65.39,65.0,65.08,7800.0,65.31,65.39,65.0,65.08,7800.0
2014-04-25 10:15:00,65.06,65.39,64.96,65.26,6100.0,65.06,65.39,64.96,65.26,6100.0
2014-04-25 10:20:00,65.13,65.27,64.94,65.1,12800.0,65.13,65.27,64.94,65.1,12800.0
2014-04-25 10:25:00,65.1,65.1,64.72,64.72,7400.0,65.1,65.1,64.72,64.72,7400.0
2014-04-25 10:30:00,64.76,64.83,64.54,64.79,9900.0,64.76,64.83,64.54,64.79,9900.0
2014-04-25 10:35:00,64.71,64.88,64.45,64.88,9700.0,64.71,64.88,64.45,64.88,9700.0
2014-04-25 10:40:00,64.85,64.91,64.54,64.72,23200.0,64.85,64.91,64.54,64.72,23200.0
2014-04-25 10:45:00,64.7,65.01,64.69,64.7,7400.0,64.7,65.01,64.69,64.7,7400.0
2014-04-25 10:50:00,64.71,64.89,64.66,64.72,9500.0,64.71,64.89,64.66,64.72,9500.0
2014-04-25 10:55:00,64.76,64.94,64.72,64.78,3700.0,64.76,64.94,64.72,64.78,3700.0
2014-04-25 11:00:00,64.93,65.5,64.6,64.6,61400.0,64.93,65.5,64.6,64.6,61400.0
2014-04-25 11:05:00,64.62,64.74,64.44,64.57,15800.0,64.62,64.74,64.44,64.57,15800.0
2014-04-25 11:10:00,64.67,65.05,64.56,64.82,19600.0,64.67,65.05,64.56,64.82,19600.0
2014-04-25 11:15:00,64.77,65.11,64.73,64.89,5400.0,64.77,65.11,64.73,64.89,5400.0
2014-04-25 11:20:00,64.79,64.92,64.67,64.84,4900.0,64.79,64.92,64.67,64.84,4900.0
2014-04-25 11:25:00,64.79,64.92,64.76,64.92,3800.0,64.79,64.92,64.76,64.92,3800.0
2014-04-25 11:30:00,64.99,65.22,64.99,65.05,9700.0,64.99,65.22,64.99,65.05,9700.0
2014-04-25 11:35:00,65.09,65.2,64.97,64.98,8700.0,65.09,65.2,64.97,64.98,8700.0
2014-04-25 11:40:00,64.94,64.94,64.77,64.81,2300.0,64.94,64.94,64.77,64.81,2300.0
2014-04-25 11:45:00,64.79,64.84,64.58,64.73,4800.0,64.79,64.84,64.58,64.73,4800.0
2014-04-25 11:50:00,64.74,64.82,64.64,64.7,4400.0,64.74,64.82,64.64,64.7,4400.0
2014-04-25 11:55:00,64.74,64.74,64.5,64.5,4200.0,64.74,64.74,64.5,64.5,4200.0
2014-04-25 12:00:00,64.57,64.83,64.53,64.53,4900.0,64.57,64.83,64.53,64.53,4900.0
2014-04-25 12:05:00,64.58,64.9,64.54,64.63,4500.0,64.58,64.9,64.54,64.63,4500.0
2014-04-25 12:10:00,64.73,64.94,64.69,64.82,6300.0,64.73,64.94,64.69,64.82,6300.0
2014-04-25 12:15:00,64.73,65.04,64.73,64.91,7200.0,64.73,65.04,64.73,64.91,7200.0
2014-04-25 12:20:00,64.93,65.02,64.87,64.87,3100.0,64.93,65.02,64.87,64.87,3100.0
2014-04-25 12:25:00,64.92,65.09,64.92,64.99,10400.0,64.92,65.09,64.92,64.99,10400.0
2014-04-25 12:30:00,64.95,65.16,64.86,65.16,2400.0,64.95,65.16,64.86,65.16,2400.0
2014-04-25 12:35:00,65.06,65.17,64.93,65.16,3600.0,65.06,65.17,64.93,65.16,3600.0
2014-04-25 12:40:00,65.12,65.28,65.08,65.1,3100.0,65.12,65.28,65.08,65.1,3100.0
2014-04-25 12:45:00,65.07,65.26,65.07,65.14,5000.0,65.07,65.26,65.07,65.14,5000.0
2014-04-25 12:50:00,65.18,65.28,65.11,65.11,6700.0,65.18,65.28,65.11,65.11,6700.0
2014-04-25 12:55:00,65.04,65.11,64.98,65.09,2200.0,65.04,65.11,64.98,65.09,2200.0
2014-04-25 13:00:00,65.05,65.1,64.83,64.94,7500.0,65.05,65.1,64.83,64.94,7500.0
2014-04-25 13:05:00,64.94,65.13,64.9,65.13,5300.0,64.94,65.13,64.9,65.13,5300.0
2014-04-25 13:10:00,65.14,65.14,65.01,65.08,3800.0,65.14,65.14,65.01,65.08,3800.0
2014-04-25 13:15:00,65.07,65.14,64.98,65.08,12900.0,65.07,65.14,64.98,65.08,12900.0
2014-04-25 13:20:00,65.08,65.08,64.9,64.99,6300.0,65.08,65.08,64.9,64.99,6300.0
2014-04-25 13:25:00,65.04,65.15,64.9,64.95,4500.0,65.04,65.15,64.9,64.95,4500.0
2014-04-25 13:30:00,64.9,64.97,64.83,64.85,9800.0,64.9,64.97,64.83,64.85,9800.0
2014-04-25 13:35:00,64.85,64.95,64.79,64.87,14500.0,64.85,64.95,64.79,64.87,14500.0
2014-04-25 13:40:00,64.84,65.1,64.84,65.07,5000.0,64.84,65.1,64.84,65.07,5000.0
2014-04-25 13:45:00,65.11,65.23,65.0,65.0,7500.0,65.11,65.23,65.0,65.0,7500.0
2014-04-25 13:50:00,65.0,65.13,64.85,65.1,27100.0,65.0,65.13,64.85,65.1,27100.0
2014-04-25 13:55:00,65.14,65.19,64.98,65.04,6400.0,65.14,65.19,64.98,65.04,6400.0
2014-04-25 14:00:00,65.01,65.04,64.45,64.49,9100.0,65.01,65.04,64.45,64.49,9100.0
2014-04-25 14:05:00,64.5,64.7,64.45,64.5,9300.0,64.5,64.7,64.45,64.5,9300.0
2014-04-25 14:10:00,64.47,64.58,64.39,64.46,15200.0,64.47,64.58,64.39,64.46,15200.0
2014-04-25 14:15:00,64.53,64.53,64.13,64.13,12000.0,64.53,64.53,64.13,64.13,12000.0
2014-04-25 14:20:00,64.2,64.34,64.19,64.31,8900.0,64.2,64.34,64.19,64.31,8900.0
2014-04-25 14:25:00,64.28,64.35,64.19,64.28,9300.0,64.28,64.35,64.19,64.28,9300.0
2014-04-25 14:30:00,64.26,64.33,64.12,64.25,6000.0,64.26,64.33,64.12,64.25,6000.0
2014-04-25 14:35:00,64.25,64.54,64.25,64.46,6300.0,64.25,64.54,64.25,64.46,6300.0
2014-04-25 14:40:00,64.44,64.44,64.25,64.25,5000.0,64.44,64.44,64.25,64.25,5000.0
2014-04-25 14:45:00,64.22,64.34,64.2,64.26,5500.0,64.22,64.34,64.2,64.26,5500.0
2014-04-25 14:50:00,64.25,64.35,64.16,64.24,8100.0,64.25,64.35,64.16,64.24,8100.0
2014-04-25 14:55:00,64.19,64.26,64.02,64.05,9000.0,64.19,64.26,64.02,64.05,9000.0
2014-04-25 15:00:00,64.12,64.31,64.08,64.31,10800.0,64.12,64.31,64.08,64.31,10800.0
2014-04-25 15:05:00,64.35,64.36,64.16,64.32,5400.0,64.35,64.36,64.16,64.32,5400.0
2014-04-25 15:10:00,64.36,64.45,64.25,64.45,8800.0,64.36,64.45,64.25,64.45,8800.0
2014-04-25 15:15:00,64.43,64.54,64.33,64.48,9200.0,64.43,64.54,64.33,64.48,9200.0
2014-04-25 15:20:00,64.47,64.58,64.4,64.54,30800.0,64.47,64.58,64.4,64.54,30800.0
2014-04-25 15:25:00,64.56,64.66,64.44,64.54,13200.0,64.56,64.66,64.44,64.54,13200.0
2014-04-25 15:30:00,64.51,64.67,64.35,64.35,17800.0,64.51,64.67,64.35,64.35,17800.0
2014-04-25 15:35:00,64.42,64.45,64.29,64.4,17300.0,64.42,64.45,64.29,64.4,17300.0
2014-04-25 15:40:00,64.4,64.59,64.39,64.45,20500.0,64.4,64.59,64.39,64.45,20500.0
2014-04-25 15:45:00,64.53,64.63,64.42,64.42,28200.0,64.53,64.63,64.42,64.42,28200.0
2014-04-25 15:50:00,64.41,64.44,64.28,64.3,30200.0,64.41,64.44,64.28,64.3,30200.0
2014-04-25 15:55:00,64.31,64.39,64.11,64.19,51700.0,64.31,64.39,64.11,64.19,51700.0
2014-04-28 09:30:00,64.45,65.15,64.45,64.52,17500.0,64.45,65.15,64.45,64.52,17500.0
2014-04-28 09:35:00,64.52,64.57,63.74,63.83,12900.0,64.52,64.57,63.74,63.83,12900.0
2014-04-28 09:40:00,63.85,64.29,63.75,63.94,17600.0,63.85,64.29,63.75,63.94,17600.0
2014-04-28 09:45:00,64.0,64.22,63.92,64.01,10500.0,64.0,64.22,63.92,64.01,10500.0
2014-04-28 09:50:00,63.94,64.99,63.88,64.97,27300.0,63.94,64.99,63.88,64.97,27300.0
2014-04-28 09:55:00,64.86,65.32,64.79,65.03,41300.0,64.86,65.32,64.79,65.03,41300.0
2014-04-28 10:00:00,65.1,65.68,65.01,65.19,43900.0,65.1,65.68,65.01,65.19,43900.0
2014-04-28 10:05:00,65.26,65.61,65.21,65.49,8200.0,65.26,65.61,65.21,65.49,8200.0
2014-04-28 10:10:00,65.49,65.77,65.3,65.71,10700.0,65.49,65.77,65.3,65.71,10700.0
2014-04-28 10:15:00,65.69,66.01,65.67,65.74,24500.0,65.69,66.01,65.67,65.74,24500.0
2014-04-28 10:20:00,65.73,65.99,65.68,65.84,8000.0,65.73,65.99,65.68,65.84,8000.0
2014-04-28 10:25:00,65.84,66.1,65.84,66.07,7300.0,65.84,66.1,65.84,66.07,7300.0
2014-04-28 10:30:00,66.04,66.1,65.72,65.8,21700.0,66.04,66.1,65.72,65.8,21700.0
2014-04-28 10:35:00,65.79,65.95,65.66,65.77,7800.0,65.79,65.95,65.66,65.77,7800.0
2014-04-28 10:40:00,65.6,65.69,65.46,65.63,10900.0,65.6,65.69,65.46,65.63,10900.0
2014-04-28 10:45:00,65.7,65.85,65.49,65.5,34400.0,65.7,65.85,65.49,65.5,34400.0
2014-04-28 10:50:00,65.48,65.64,65.1,65.19,33400.0,65.48,65.64,65.1,65.19,33400.0
2014-04-28 10:55:00,65.2,65.46,65.2,65.3,22200.0,65.2,65.46,65.2,65.3,22200.0
2014-04-28 11:00:00,65.33,65.46,65.17,65.19,5200.0,65.33,65.46,65.17,65.19,5200.0
2014-04-28 11:05:00,65.2,65.22,64.66,64.73,6800.0,65.2,65.22,64.66,64.73,6800.0
2014-04-28 11:10:00,64.77,64.93,64.57,64.57,4500.0,64.77,64.93,64.57,64.57,4500.0
2014-04-28 11:15:00,64.52,64.63,64.41,64.44,8400.0,64.52,64.63,64.41,64.44,8400.0
2014-04-28 11:20:00,64.47,64.51,64.2,64.25,3400.0,64.47,64.51,64.2,64.25,3400.0
2014-04-28 11:25:00,64.14,64.52,64.13,64.3,14400.0,64.14,64.52,64.13,64.3,14400.0
2014-04-28 11:30:00,64.3,64.49,64.21,64.21,13700.0,64.3,64.49,64.21,64.21,13700.0
2014-04-28 11:35:00,64.24,64.73,64.24,64.47,5400.0,64.24,64.73,64.24,64.47,5400.0
2014-04-28 11:40:00,64.49,64.55,64.24,64.28,11100.0,64.49,64.55,64.24,64.28,11100.0
2014-04-28 11:45:00,64.3,64.51,64.27,64.38,13400.0,64.3,64.51,64.27,64.38,13400.0
2014-04-28 11:50:00,64.41,64.48,64.12,64.12,20500.0,64.41,64.48,64.12,64.12,20500.0
2014-04-28 11:55:00,64.12,64.15,63.66,63.92,19100.0,64.12,64.15,63.66,63.92,19100.0
2014-04-28 12:00:00,63.83,64.16,63.83,63.97,10700.0,63.83,64.16,63.83,63.97,10700.0
2014-04-28 12:05:00,64.0,64.0,63.51,63.51,10900.0,64.0,64.0,63.51,63.51,10900.0
2014-04-28 12:10:00,63.56,63.8,63.48,63.5,14500.0,63.56,63.8,63.48,63.5,14500.0
2014-04-28 12:15:00,63.48,63.73,63.41,63.67,7100.0,63.48,63.73,63.41,63.67,7100.0
2014-04-28 12:20:00,63.6,63.7,63.44,63.5,6100.0,63.6,63.7,63.44,63.5,6100.0
2014-04-28 12:25:00,63.52,63.82,63.47,63.64,5600.0,63.52,63.82,63.47,63.64,5600.0
2014-04-28 12:30:00,63.6,63.78,63.53,63.76,19300.0,63.6,63.78,63.53,63.76,19300.0
2014-04-28 12:35:00,63.73,63.77,63.38,63.38,4800.0,63.73,63.77,63.38,63.38,4800.0
2014-04-28 12:40:00,63.39,63.7,63.26,63.47,8200.0,63.39,63.7,63.26,63.47,8200.0
2014-04-28 12:45:00,63.55,63.67,63.36,63.58,12900.0,63.55,63.67,63.36,63.58,12900.0
2014-04-28 12:50:00,63.58,63.58,63.39,63.52,4200.0,63.58,63.58,63.39,63.52,4200.0
2014-04-28 12:55:00,63.52,63.56,63.21,63.47,16200.0,63.52,63.56,63.21,63.47,16200.0
2014-04-28 13:00:00,63.49,63.49,63.19,63.28,22700.0,63.49,63.49,63.19,63.28,22700.0
2014-04-28 13:05:00,63.2,63.25,62.94,62.94,10200.0,63.2,63.25,62.94,62.94,10200.0
2014-04-28 13:10:00,62.95,63.04,62.58,62.74,18900.0,62.95,63.04,62.58,62.74,18900.0
2014-04-28 13:15:00,62.7,62.85,62.42,62.62,19500.0,62.7,62.85,62.42,62.62,19500.0
2014-04-28 13:20:00,62.55,62.66,62.42,62.66,14000.0,62.55,62.66,62.42,62.66,14000.0
2014-04-28 13:25:00,62.62,62.99,62.55,62.98,11400.0,62.62,62.99,62.55,62.98,11400.0
2014-04-28 13:30:00,63.01,63.05,62.65,62.84,11000.0,63.01,63.05,62.65,62.84,11000.0
2014-04-28 13:35:00,62.76,63.08,62.76,63.02,4400.0,62.76,63.08,62.76,63.02,4400.0
2014-04-28 13:40:00,63.02,63.1,62.88,63.06,21500.0,63.02,63.1,62.88,63.06,21500.0
2014-04-28 13:45:00,63.03,63.19,63.03,63.18,18400.0,63.03,63.19,63.03,63.18,18400.0
2014-04-28 13:50:00,63.19,63.5,63.19,63.5,8100.0,63.19,63.5,63.19,63.5,8100.0
2014-04-28 13:55:00,63.49,63.51,63.29,63.43,5500.0,63.49,63.51,63.29,63.43,5500.0
2014-04-28 14:00:00,63.31,63.33,63.15,63.29,2700.0,63.31,63.33,63.15,63.29,2700.0
2014-04-28 14:05:00,63.29,63.53,63.22,63.53,3800.0,63.29,63.53,63.22,63.53,3800.0
2014-04-28 14:10:00,63.51,63.81,63.51,63.76,2600.0,63.51,63.81,63.51,63.76,2600.0
2014-04-28 14:15:00,63.8,63.86,63.67,63.84,4300.0,63.8,63.86,63.67,63.84,4300.0
2014-04-28 14:20:00,63.79,64.09,63.78,63.99,6900.0,63.79,64.09,63.78,63.99,6900.0
2014-04-28 14:25:00,64.02,64.14,63.82,64.12,9000.0,64.02,64.14,63.82,64.12,9000.0
2014-04-28 14:30:00,64.14,64.39,64.12,64.21,10900.0,64.14,64.39,64.12,64.21,10900.0
2014-04-28 14:35:00,64.24,64.31,64.15,64.29,5800.0,64.24,64.31,64.15,64.29,5800.0
2014-04-28 14:40:00,64.28,64.31,64.09,64.2,7100.0,64.28,64.31,64.09,64.2,7100.0
2014-04-28 14:45:00,64.24,64.54,64.16,64.54,7000.0,64.24,64.54,64.16,64.54,7000.0
2014-04-28 14:50:00,64.58,64.58,64.25,64.25,2800.0,64.58,64.58,64.25,64.25,2800.0
2014-04-28 14:55:00,64.29,64.33,64.01,64.02,7600.0,64.29,64.33,64.01,64.02,7600.0
2014-04-28 15:00:00,64.08,64.22,64.02,64.03,4300.0,64.08,64.22,64.02,64.03,4300.0
2014-04-28 15:05:00,64.02,64.36,64.01,64.31,6100.0,64.02,64.36,64.01,64.31,6100.0
2014-04-28 15:10:00,64.4,64.81,64.33,64.76,6100.0,64.4,64.81,64.33,64.76,6100.0
2014-04-28 15:15:00,64.76,64.8,64.55,64.8,9700.0,64.76,64.8,64.55,64.8,9700.0
2014-04-28 15:20:00,64.8,64.85,64.55,64.85,12700.0,64.8,64.85,64.55,64.85,12700.0
2014-04-28 15:25:00,64.8,64.84,64.62,64.65,8000.0,64.8,64.84,64.62,64.65,8000.0
2014-04-28 15:30:00,64.69,64.86,64.69,64.71,7300.0,64.69,64.86,64.69,64.71,7300.0
2014-04-28 15:35:00,64.75,64.89,64.71,64.72,11000.0,64.75,64.89,64.71,64.72,11000.0
2014-04-28 15:40:00,64.73,64.84,64.7,64.74,14400.0,64.73,64.84,64.7,64.74,14400.0
2014-04-28 15:45:00,64.73,64.77,64.55,64.57,18000.0,64.73,64.77,64.55,64.57,18000.0
2014-04-28 15:50:00,64.57,64.65,64.5,64.52,38700.0,64.57,64.65,64.5,64.52,38700.0
2014-04-28 15:55:00,64.54,64.58,64.45,64.51,51800.0,64.54,64.58,64.45,64.51,51800.0
2014-04-29 09:30:00,64.97,65.32,64.7,64.7,13500.0,64.97,65.32,64.7,64.7,13500.0
2014-04-29 09:35:00,64.64,64.83,64.2,64.53,7700.0,64.64,64.83,64.2,64.53,7700.0
2014-04-29 09:40:00,65.23,65.23,64.3,64.3,1700.0,65.23,65.23,64.3,64.3,1700.0
2014-04-29 09:45:00,64.31,65.02,64.31,64.88,3700.0,64.31,65.02,64.31,64.88,3700.0
2014-04-29 09:50:00,64.99,65.43,64.97,65.3,7200.0,64.99,65.43,64.97,65.3,7200.0
2014-04-29 09:55:00,65.35,65.65,65.31,65.35,7300.0,65.35,65.65,65.31,65.35,7300.0
2014-04-29 10:00:00,65.35,65.35,65.1,65.26,11100.0,65.35,65.35,65.1,65.26,11100.0
2014-04-29 10:05:00,65.27,65.29,65.01,65.11,10000.0,65.27,65.29,65.01,65.11,10000.0
2014-04-29 10:10:00,65.01,65.26,64.91,65.09,15600.0,65.01,65.26,64.91,65.09,15600.0
2014-04-29 10:15:00,65.01,65.38,64.97,65.28,9400.0,65.01,65.38,64.97,65.28,9400.0
2014-04-29 10:20:00,65.35,65.51,65.28,65.41,2800.0,65.35,65.51,65.28,65.41,2800.0
2014-04-29 10:25:00,65.44,65.44,65.06,65.2,24700.0,65.44,65.44,65.06,65.2,24700.0
2014-04-29 10:30:00,65.17,65.41,65.1,65.34,9100.0,65.17,65.41,65.1,65.34,9100.0
2014-04-29 10:35:00,65.41,65.74,65.33,65.44,7300.0,65.41,65.74,65.33,65.44,7300.0
2014-04-29 10:40:00,65.46,66.0,65.45,66.0,10200.0,65.46,66.0,65.45,66.0,10200.0
2014-04-29 10:45:00,66.02,66.15,65.88,66.03,10100.0,66.02,66.15,65.88,66.03,10100.0
2014-04-29 10:50:00,65.99,66.12,65.85,66.05,13400.0,65.99,66.12,65.85,66.05,13400.0
2014-04-29 10:55:00,66.03,66.14,65.9,65.95,5500.0,66.03,66.14,65.9,65.95,5500.0
2014-04-29 11:00:00,65.9,66.1,65.9,65.92,9600.0,65.9,66.1,65.9,65.92,9600.0
2014-04-29 11:05:00,65.99,66.13,65.86,66.02,12900.0,65.99,66.13,65.86,66.02,12900.0
2014-04-29 11:10:00,66.04,66.15,65.83,65.87,5800.0,66.04,66.15,65.83,65.87,5800.0
2014-04-29 11:15:00,65.89,66.2,65.89,66.14,13300.0,65.89,66.2,65.89,66.14,13300.0
2014-04-29 11:20:00,66.03,66.27,66.03,66.27,17500.0,66.03,66.27,66.03,66.27,17500.0
2014-04-29 11:25:00,66.27,66.65,66.22,66.65,18900.0,66.27,66.65,66.22,66.65,18900.0
2014-04-29 11:30:00,66.53,66.59,66.25,66.36,10100.0,66.53,66.59,66.25,66.36,10100.0
2014-04-29 11:35:00,66.31,66.52,66.2,66.3,8700.0,66.31,66.52,66.2,66.3,8700.0
2014-04-29 11:40:00,66.34,66.53,66.27,66.39,10300.0,66.34,66.53,66.27,66.39,10300.0
2014-04-29 11:45:00,66.35,66.5,66.28,66.49,41100.0,66.35,66.5,66.28,66.49,41100.0
2014-04-29 11:50:00,66.49,66.5,66.26,66.47,5100.0,66.49,66.5,66.26,66.47,5100.0
2014-04-29 11:55:00,66.51,66.51,66.31,66.4,4600.0,66.51,66.51,66.31,66.4,4600.0
2014-04-29 12:00:00,66.39,66.63,66.39,66.52,9800.0,66.39,66.63,66.39,66.52,9800.0
2014-04-29 12:05:00,66.53,66.62,66.5,66.55,4200.0,66.53,66.62,66.5,66.55,4200.0
2014-04-29 12:10:00,66.47,66.53,66.4,66.53,7000.0,66.47,66.53,66.4,66.53,7000.0
2014-04-29 12:15:00,66.44,66.68,66.44,66.66,8800.0,66.44,66.68,66.44,66.66,8800.0
2014-04-29 12:20:00,66.66,66.91,66.62,66.81,15400.0,66.66,66.91,66.62,66.81,15400.0
2014-04-29 12:25:00,66.77,66.97,66.75,66.91,3700.0,66.77,66.97,66.75,66.91,3700.0
2014-04-29 12:30:00,66.93,67.05,66.83,66.96,25300.0,66.93,67.05,66.83,66.96,25300.0
2014-04-29 12:35:00,67.07,67.1,66.94,67.1,6300.0,67.07,67.1,66.94,67.1,6300.0
2014-04-29 12:40:00,67.11,67.53,67.11,67.38,11200.0,67.11,67.53,67.11,67.38,11200.0
2014-04-29 12:45:00,67.37,67.39,67.1,67.1,7300.0,67.37,67.39,67.1,67.1,7300.0
2014-04-29 12:50:00,67.17,67.47,67.17,67.4,12200.0,67.17,67.47,67.17,67.4,12200.0
2014-04-29 12:55:00,67.4,67.46,67.24,67.24,30800.0,67.4,67.46,67.24,67.24,30800.0
2014-04-29 13:00:00,67.32,67.45,67.15,67.44,21000.0,67.32,67.45,67.15,67.44,21000.0
2014-04-29 13:05:00,67.44,67.54,67.24,67.38,20600.0,67.44,67.54,67.24,67.38,20600.0
2014-04-29 13:10:00,67.38,67.52,67.33,67.33,7100.0,67.38,67.52,67.33,67.33,7100.0
2014-04-29 13:15:00,67.33,67.46,67.15,67.46,11300.0,67.33,67.46,67.15,67.46,11300.0
2014-04-29 13:20:00,67.31,67.37,67.16,67.32,6100.0,67.31,67.37,67.16,67.32,6100.0
2014-04-29 13:25:00,67.23,67.32,67.16,67.26,5900.0,67.23,67.32,67.16,67.26,5900.0
2014-04-29 13:30:00,67.25,67.29,67.12,67.12,6900.0,67.25,67.29,67.12,67.12,6900.0
2014-04-29 13:35:00,67.14,67.32,66.99,67.19,25700.0,67.14,67.32,66.99,67.19,25700.0
2014-04-29 13:40:00,67.1,67.21,66.88,66.91,49900.0,67.1,67.21,66.88,66.91,49900.0
2014-04-29 13:45:00,66.87,66.87,66.64,66.76,8000.0,66.87,66.87,66.64,66.76,8000.0
2014-04-29 13:50:00,66.76,66.97,66.75,66.92,11700.0,66.76,66.97,66.75,66.92,11700.0
2014-04-29 13:55:00,66.93,67.0,66.86,66.9,11100.0,66.93,67.0,66.86,66.9,11100.0
2014-04-29 14:00:00,66.95,67.2,66.93,67.18,8800.0,66.95,67.2,66.93,67.18,8800.0
2014-04-29 14:05:00,67.16,67.36,67.11,67.33,5400.0,67.16,67.36,67.11,67.33,5400.0
2014-04-29 14:10:00,67.37,67.5,67.21,67.26,6800.0,67.37,67.5,67.21,67.26,6800.0
2014-04-29 14:15:00,67.2,67.29,67.15,67.22,6900.0,67.2,67.29,67.15,67.22,6900.0
2014-04-29 14:20:00,67.21,67.37,67.17,67.31,7100.0,67.21,67.37,67.17,67.31,7100.0
2014-04-29 14:25:00,67.22,67.4,67.18,67.27,13000.0,67.22,67.4,67.18,67.27,13000.0
2014-04-29 14:30:00,67.37,67.49,67.31,67.49,3800.0,67.37,67.49,67.31,67.49,3800.0
2014-04-29 14:35:00,67.41,67.49,67.31,67.38,4100.0,67.41,67.49,67.31,67.38,4100.0
2014-04-29 14:40:00,67.49,67.52,67.4,67.45,3000.0,67.49,67.52,67.4,67.45,3000.0
2014-04-29 14:45:00,67.44,67.6,67.36,67.52,12500.0,67.44,67.6,67.36,67.52,12500.0
2014-04-29 14:50:00,67.48,67.61,67.37,67.41,13300.0,67.48,67.61,67.37,67.41,13300.0
2014-04-29 14:55:00,67.45,67.55,67.39,67.4,7900.0,67.45,67.55,67.39,67.4,7900.0
2014-04-29 15:00:00,67.4,67.47,67.3,67.31,7700.0,67.4,67.47,67.3,67.31,7700.0
2014-04-29 15:05:00,67.29,67.51,67.29,67.39,8000.0,67.29,67.51,67.29,67.39,8000.0
2014-04-29 15:10:00,67.46,67.53,67.35,67.38,8300.0,67.46,67.53,67.35,67.38,8300.0
2014-04-29 15:15:00,67.36,67.51,67.34,67.44,7600.0,67.36,67.51,67.34,67.44,7600.0
2014-04-29 15:20:00,67.43,67.44,67.26,67.36,12400.0,67.43,67.44,67.26,67.36,12400.0
2014-04-29 15:25:00,67.36,67.47,67.36,67.41,8700.0,67.36,67.47,67.36,67.41,8700.0
2014-04-29 15:30:00,67.4,67.44,67.27,67.27,13200.0,67.4,67.44,67.27,67.27,13200.0
2014-04-29 15:35:00,67.27,67.35,67.16,67.28,27800.0,67.27,67.35,67.16,67.28,27800.0
2014-04-29 15:40:00,67.26,67.3,67.16,67.18,21900.0,67.26,67.3,67.16,67.18,21900.0
2014-04-29 15:45:00,67.18,67.38,67.18,67.35,33300.0,67.18,67.38,67.18,67.35,33300.0
2014-04-29 15:50:00,67.36,67.46,67.33,67.42,42500.0,67.36,67.46,67.33,67.42,42500.0
2014-04-29 15:55:00,67.42,67.68,67.38,67.57,78900.0,67.42,67.68,67.38,67.57,78900.0
2014-04-30 09:30:00,67.27,67.39,65.94,67.39,17300.0,67.27,67.39,65.94,67.39,17300.0
2014-04-30 09:35:00,67.39,67.47,66.56,67.47,8700.0,67.39,67.47,66.56,67.47,8700.0
2014-04-30 09:40:00,67.28,67.29,66.34,67.16,10900.0,67.28,67.29,66.34,67.16,10900.0
2014-04-30 09:45:00,67.12,67.33,66.6,66.77,12600.0,67.12,67.33,66.6,66.77,12600.0
2014-04-30 09:50:00,66.88,66.98,66.54,66.61,21500.0,66.88,66.98,66.54,66.61,21500.0
2014-04-30 09:55:00,66.62,67.13,66.34,67.08,21100.0,66.62,67.13,66.34,67.08,21100.0
2014-04-30 10:00:00,66.91,66.94,66.31,66.43,11400.0,66.91,66.94,66.31,66.43,11400.0
2014-04-30 10:05:00,66.47,66.8,66.43,66.8,13500.0,66.47,66.8,66.43,66.8,13500.0
2014-04-30 10:10:00,66.66,67.08,66.66,67.03,4100.0,66.66,67.08,66.66,67.03,4100.0
2014-04-30 10:15:00,67.09,67.76,67.05,67.39,17900.0,67.09,67.76,67.05,67.39,17900.0
2014-04-30 10:20:00,67.2,67.45,67.04,67.45,14400.0,67.2,67.45,67.04,67.45,14400.0
2014-04-30 10:25:00,67.41,67.62,67.23,67.28,8600.0,67.41,67.62,67.23,67.28,8600.0
2014-04-30 10:30:00,67.48,67.58,67.38,67.38,4400.0,67.48,67.58,67.38,67.38,4400.0
2014-04-30 10:35:00,67.34,67.47,67.22,67.38,18900.0,67.34,67.47,67.22,67.38,18900.0
2014-04-30 10:40:00,67.34,67.57,67.29,67.46,6800.0,67.34,67.57,67.29,67.46,6800.0
2014-04-30 10:45:00,67.46,67.72,67.34,67.72,8900.0,67.46,67.72,67.34,67.72,8900.0
2014-04-30 10:50:00,67.8,67.99,67.7,67.94,15000.0,67.8,67.99,67.7,67.94,15000.0
2014-04-30 10:55:00,67.96,67.97,67.81,67.83,6100.0,67.96,67.97,67.81,67.83,6100.0
2014-04-30 11:00:00,67.81,67.81,67.66,67.75,12900.0,67.81,67.81,67.66,67.75,12900.0
2014-04-30 11:05:00,67.76,67.78,67.46,67.46,13000.0,67.76,67.78,67.46,67.46,13000.0
2014-04-30 11:10:00,67.49,67.66,67.39,67.55,8400.0,67.49,67.66,67.39,67.55,8400.0
2014-04-30 11:15:00,67.48,67.63,67.48,67.52,10000.0,67.48,67.63,67.48,67.52,10000.0
2014-04-30 11:20:00,67.51,67.56,67.46,67.53,2700.0,67.51,67.56,67.46,67.53,2700.0
2014-04-30 11:25:00,67.46,67.61,67.44,67.57,1900.0,67.46,67.61,67.44,67.57,1900.0
2014-04-30 11:30:00,67.59,67.63,67.45,67.52,9100.0,67.59,67.63,67.45,67.52,9100.0
2014-04-30 11:35:00,67.48,67.49,67.31,67.37,13800.0,67.48,67.49,67.31,67.37,13800.0
2014-04-30 11:40:00,67.35,67.67,67.35,67.61,19400.0,67.35,67.67,67.35,67.61,19400.0
2014-04-30 11:45:00,67.57,67.59,67.39,67.39,4300.0,67.57,67.59,67.39,67.39,4300.0
2014-04-30 11:50:00,67.46,67.49,67.41,67.41,1800.0,67.46,67.49,67.41,67.41,1800.0
2014-04-30 11:55:00,67.42,67.45,67.24,67.25,3400.0,67.42,67.45,67.24,67.25,3400.0
2014-04-30 12:00:00,67.29,67.29,67.05,67.07,9000.0,67.29,67.29,67.05,67.07,9000.0
2014-04-30 12:05:00,66.99,67.18,66.99,67.18,2400.0,66.99,67.18,66.99,67.18,2400.0
2014-04-30 12:10:00,67.17,67.21,67.08,67.21,4500.0,67.17,67.21,67.08,67.21,4500.0
2014-04-30 12:15:00,67.15,67.2,67.07,67.13,2900.0,67.15,67.2,67.07,67.13,2900.0
2014-04-30 12:20:00,67.11,67.17,67.09,67.09,4600.0,67.11,67.17,67.09,67.09,4600.0
2014-04-30 12:25:00,67.09,67.14,67.05,67.06,5500.0,67.09,67.14,67.05,67.06,5500.0
2014-04-30 12:30:00,67.06,67.16,66.95,67.03,26800.0,67.06,67.16,66.95,67.03,26800.0
2014-04-30 12:35:00,67.0,67.1,66.94,66.99,6300.0,67.0,67.1,66.94,66.99,6300.0
2014-04-30 12:40:00,66.99,67.16,66.99,67.1,6300.0,66.99,67.16,66.99,67.1,6300.0
2014-04-30 12:45:00,67.14,67.14,67.05,67.14,11000.0,67.14,67.14,67.05,67.14,11000.0
2014-04-30 12:50:00,67.16,67.31,67.14,67.31,8900.0,67.16,67.31,67.14,67.31,8900.0
2014-04-30 12:55:00,67.25,67.36,67.24,67.3,19600.0,67.25,67.36,67.24,67.3,19600.0
2014-04-30 13:00:00,67.28,67.32,67.25,67.25,11100.0,67.28,67.32,67.25,67.25,11100.0
2014-04-30 13:05:00,67.27,67.33,67.19,67.33,20800.0,67.27,67.33,67.19,67.33,20800.0
2014-04-30 13:10:00,67.37,67.4,67.08,67.09,4200.0,67.37,67.4,67.08,67.09,4200.0
2014-04-30 13:15:00,67.09,67.18,67.08,67.14,10300.0,67.09,67.18,67.08,67.14,10300.0
2014-04-30 13:20:00,67.09,67.19,67.09,67.12,5200.0,67.09,67.19,67.09,67.12,5200.0
2014-04-30 13:25:00,67.1,67.13,66.99,67.13,6200.0,67.1,67.13,66.99,67.13,6200.0
2014-04-30 13:30:00,67.11,67.13,67.08,67.11,7400.0,67.11,67.13,67.08,67.11,7400.0
2014-04-30 13:35:00,67.11,67.15,67.1,67.13,8000.0,67.11,67.15,67.1,67.13,8000.0
2014-04-30 13:40:00,67.15,67.2,67.11,67.17,18900.0,67.15,67.2,67.11,67.17,18900.0
2014-04-30 13:45:00,67.15,67.21,67.15,67.2,11200.0,67.15,67.21,67.15,67.2,11200.0
2014-04-30 13:50:00,67.19,67.22,67.17,67.17,6800.0,67.19,67.22,67.17,67.17,6800.0
2014-04-30 13:55:00,67.17,67.27,67.16,67.27,9300.0,67.17,67.27,67.16,67.27,9300.0
2014-04-30 14:00:00,67.22,67.57,67.12,67.46,29900.0,67.22,67.57,67.12,67.46,29900.0
2014-04-30 14:05:00,67.45,67.48,66.99,67.26,15600.0,67.45,67.48,66.99,67.26,15600.0
2014-04-30 14:10:00,67.24,67.28,66.93,67.03,8800.0,67.24,67.28,66.93,67.03,8800.0
2014-04-30 14:15:00,67.0,67.19,66.94,67.09,15500.0,67.0,67.19,66.94,67.09,15500.0
2014-04-30 14:20:00,67.16,67.36,67.09,67.17,22600.0,67.16,67.36,67.09,67.17,22600.0
2014-04-30 14:25:00,67.17,67.2,66.99,67.16,13800.0,67.17,67.2,66.99,67.16,13800.0
2014-04-30 14:30:00,67.19,67.23,66.92,67.13,10600.0,67.19,67.23,66.92,67.13,10600.0
2014-04-30 14:35:00,67.12,67.21,66.96,66.96,8100.0,67.12,67.21,66.96,66.96,8100.0
2014-04-30 14:40:00,66.95,67.32,66.95,67.25,43100.0,66.95,67.32,66.95,67.25,43100.0
2014-04-30 14:45:00,67.21,67.63,67.2,67.6,33400.0,67.21,67.63,67.2,67.6,33400.0
2014-04-30 14:50:00,67.64,67.8,67.63,67.74,14900.0,67.64,67.8,67.63,67.74,14900.0
2014-04-30 14:55:00,67.77,67.82,67.66,67.7,25200.0,67.77,67.82,67.66,67.7,25200.0
2014-04-30 15:00:00,67.72,67.76,67.61,67.72,10300.0,67.72,67.76,67.61,67.72,10300.0
2014-04-30 15:05:00,67.69,67.72,67.44,67.44,9800.0,67.69,67.72,67.44,67.44,9800.0
2014-04-30 15:10:00,67.45,67.58,67.42,67.47,6900.0,67.45,67.58,67.42,67.47,6900.0
2014-04-30 15:15:00,67.49,67.6,67.38,67.54,5900.0,67.49,67.6,67.38,67.54,5900.0
2014-04-30 15:20:00,67.55,67.62,67.5,67.52,7700.0,67.55,67.62,67.5,67.52,7700.0
2014-04-30 15:25:00,67.57,67.75,67.55,67.75,7200.0,67.57,67.75,67.55,67.75,7200.0
2014-04-30 15:30:00,67.76,67.83,67.66,67.75,10900.0,67.76,67.83,67.66,67.75,10900.0
2014-04-30 15:35:00,67.78,67.84,67.66,67.79,13800.0,67.78,67.84,67.66,67.79,13800.0
2014-04-30 15:40:00,67.78,67.83,67.7,67.77,17200.0,67.78,67.83,67.7,67.77,17200.0
2014-04-30 15:45:00,67.75,67.77,67.52,67.64,28700.0,67.75,67.77,67.52,67.64,28700.0
2014-04-30 15:50:00,67.63,67.73,67.48,67.52,43400.0,67.63,67.73,67.48,67.52,43400.0
2014-04-30 15:55:00,67.56,67.73,67.52,67.72,73200.0,67.56,67.73,67.52,67.72,73200.0
2014-05-01 09:30:00,67.54,67.89,67.02,67.23,13500.0,67.54,67.89,67.02,67.23,13500.0
2014-05-01 09:35:00,67.02,67.14,66.53,67.14,5000.0,67.02,67.14,66.53,67.14,5000.0
2014-05-01 09:40:00,67.08,67.63,67.06,67.11,13100.0,67.08,67.63,67.06,67.11,13100.0
2014-05-01 09:45:00,66.99,67.22,66.73,67.02,17000.0,66.99,67.22,66.73,67.02,17000.0
2014-05-01 09:50:00,67.08,67.78,67.05,67.78,36600.0,67.08,67.78,67.05,67.78,36600.0
2014-05-01 09:55:00,67.82,67.87,67.34,67.41,16100.0,67.82,67.87,67.34,67.41,16100.0
2014-05-01 10:00:00,67.54,67.71,67.24,67.39,17200.0,67.54,67.71,67.24,67.39,17200.0
2014-05-01 10:05:00,67.41,67.6,67.18,67.36,7500.0,67.41,67.6,67.18,67.36,7500.0
2014-05-01 10:10:00,67.37,67.58,66.86,66.86,11500.0,67.37,67.58,66.86,66.86,11500.0
2014-05-01 10:15:00,66.97,67.1,66.77,66.86,7600.0,66.97,67.1,66.77,66.86,7600.0
2014-05-01 10:20:00,66.82,67.29,66.72,67.19,8500.0,66.82,67.29,66.72,67.19,8500.0
2014-05-01 10:25:00,67.3,67.37,67.13,67.2,5200.0,67.3,67.37,67.13,67.2,5200.0
2014-05-01 10:30:00,67.32,67.68,67.27,67.68,6800.0,67.32,67.68,67.27,67.68,6800.0
2014-05-01 10:35:00,67.64,67.64,67.32,67.44,13900.0,67.64,67.64,67.32,67.44,13900.0
2014-05-01 10:40:00,67.48,67.84,67.46,67.78,19000.0,67.48,67.84,67.46,67.78,19000.0
2014-05-01 10:45:00,67.88,68.44,67.79,68.36,26800.0,67.88,68.44,67.79,68.36,26800.0
2014-05-01 10:50:00,68.29,68.62,68.27,68.35,10500.0,68.29,68.62,68.27,68.35,10500.0
2014-05-01 10:55:00,68.5,68.84,68.49,68.78,16500.0,68.5,68.84,68.49,68.78,16500.0
2014-05-01 11:00:00,68.78,68.91,68.56,68.56,10000.0,68.78,68.91,68.56,68.56,10000.0
2014-05-01 11:05:00,68.56,68.58,68.19,68.34,7400.0,68.56,68.58,68.19,68.34,7400.0
2014-05-01 11:10:00,68.37,68.76,68.37,68.72,17900.0,68.37,68.76,68.37,68.72,17900.0
2014-05-01 11:15:00,68.78,68.86,68.6,68.8,48400.0,68.78,68.86,68.6,68.8,48400.0
2014-05-01 11:20:00,68.82,69.04,68.7,68.91,27900.0,68.82,69.04,68.7,68.91,27900.0
2014-05-01 11:25:00,68.99,69.1,68.86,68.93,11300.0,68.99,69.1,68.86,68.93,11300.0
2014-05-01 11:30:00,68.95,69.06,68.82,68.93,14400.0,68.95,69.06,68.82,68.93,14400.0
2014-05-01 11:35:00,68.84,69.14,68.83,68.99,12200.0,68.84,69.14,68.83,68.99,12200.0
2014-05-01 11:40:00,68.92,69.0,68.74,68.78,10800.0,68.92,69.0,68.74,68.78,10800.0
2014-05-01 11:45:00,68.77,68.77,68.36,68.49,4300.0,68.77,68.77,68.36,68.49,4300.0
2014-05-01 11:50:00,68.44,68.44,68.12,68.33,11800.0,68.44,68.44,68.12,68.33,11800.0
2014-05-01 11:55:00,68.35,68.85,68.35,68.79,24100.0,68.35,68.85,68.35,68.79,24100.0
2014-05-01 12:00:00,68.77,69.71,68.77,69.27,29000.0,68.77,69.71,68.77,69.27,29000.0
2014-05-01 12:05:00,69.25,69.26,68.76,69.01,14800.0,69.25,69.26,68.76,69.01,14800.0
2014-05-01 12:10:00,69.1,69.1,68.84,69.07,8700.0,69.1,69.1,68.84,69.07,8700.0
2014-05-01 12:15:00,69.01,69.13,68.74,69.08,8500.0,69.01,69.13,68.74,69.08,8500.0
2014-05-01 12:20:00,68.97,69.08,68.78,68.97,11700.0,68.97,69.08,68.78,68.97,11700.0
2014-05-01 12:25:00,68.97,69.04,68.9,68.99,5400.0,68.97,69.04,68.9,68.99,5400.0
2014-05-01 12:30:00,68.94,68.98,68.8,68.92,6100.0,68.94,68.98,68.8,68.92,6100.0
2014-05-01 12:35:00,68.9,68.98,68.73,68.76,19900.0,68.9,68.98,68.73,68.76,19900.0
2014-05-01 12:40:00,68.75,69.0,68.73,68.84,27800.0,68.75,69.0,68.73,68.84,27800.0
2014-05-01 12:45:00,68.82,68.9,68.72,68.87,24100.0,68.82,68.9,68.72,68.87,24100.0
2014-05-01 12:50:00,68.83,68.84,68.76,68.82,6800.0,68.83,68.84,68.76,68.82,6800.0
2014-05-01 12:55:00,68.8,68.96,68.78,68.78,6100.0,68.8,68.96,68.78,68.78,6100.0
2014-05-01 13:00:00,68.87,69.08,68.84,69.0,16000.0,68.87,69.08,68.84,69.0,16000.0
2014-05-01 13:05:00,69.0,69.2,69.0,69.1,4900.0,69.0,69.2,69.0,69.1,4900.0
2014-05-01 13:10:00,69.09,69.15,68.91,69.0,18800.0,69.09,69.15,68.91,69.0,18800.0
2014-05-01 13:15:00,68.88,69.0,68.85,68.91,11300.0,68.88,69.0,68.85,68.91,11300.0
2014-05-01 13:20:00,68.95,69.19,68.93,69.09,39000.0,68.95,69.19,68.93,69.09,39000.0
2014-05-01 13:25:00,69.07,69.13,68.91,68.91,30600.0,69.07,69.13,68.91,68.91,30600.0
2014-05-01 13:30:00,68.93,69.02,68.83,68.97,24000.0,68.93,69.02,68.83,68.97,24000.0
2014-05-01 13:35:00,68.87,68.96,68.78,68.88,3900.0,68.87,68.96,68.78,68.88,3900.0
2014-05-01 13:40:00,68.91,69.06,68.83,69.01,7000.0,68.91,69.06,68.83,69.01,7000.0
2014-05-01 13:45:00,69.09,69.49,69.03,69.22,23800.0,69.09,69.49,69.03,69.22,23800.0
2014-05-01 13:50:00,69.27,69.31,68.92,68.92,19400.0,69.27,69.31,68.92,68.92,19400.0
2014-05-01 13:55:00,68.96,69.05,68.84,68.93,10000.0,68.96,69.05,68.84,68.93,10000.0
2014-05-01 14:00:00,68.99,69.11,68.85,69.0,13100.0,68.99,69.11,68.85,69.0,13100.0
2014-05-01 14:05:00,68.97,69.05,68.89,69.02,13200.0,68.97,69.05,68.89,69.02,13200.0
2014-05-01 14:10:00,69.07,69.07,68.88,68.97,2500.0,69.07,69.07,68.88,68.97,2500.0
2014-05-01 14:15:00,68.96,69.11,68.88,68.95,21600.0,68.96,69.11,68.88,68.95,21600.0
2014-05-01 14:20:00,69.03,69.13,68.93,69.12,21800.0,69.03,69.13,68.93,69.12,21800.0
2014-05-01 14:25:00,69.15,69.22,68.99,68.99,27500.0,69.15,69.22,68.99,68.99,27500.0
2014-05-01 14:30:00,68.97,69.1,68.88,69.0,12400.0,68.97,69.1,68.88,69.0,12400.0
2014-05-01 14:35:00,69.0,69.13,68.83,69.0,17400.0,69.0,69.13,68.83,69.0,17400.0
2014-05-01 14:40:00,68.94,69.0,68.83,68.88,21800.0,68.94,69.0,68.83,68.88,21800.0
2014-05-01 14:45:00,68.86,68.98,68.83,68.95,31700.0,68.86,68.98,68.83,68.95,31700.0
2014-05-01 14:50:00,68.95,68.98,68.81,68.86,9300.0,68.95,68.98,68.81,68.86,9300.0
2014-05-01 14:55:00,68.86,68.98,68.82,68.89,11700.0,68.86,68.98,68.82,68.89,11700.0
2014-05-01 15:00:00,68.85,68.98,68.8,68.81,8800.0,68.85,68.98,68.8,68.81,8800.0
2014-05-01 15:05:00,68.8,68.98,68.8,68.88,14900.0,68.8,68.98,68.8,68.88,14900.0
2014-05-01 15:10:00,68.92,68.93,68.85,68.93,12000.0,68.92,68.93,68.85,68.93,12000.0
2014-05-01 15:15:00,68.9,68.93,68.8,68.84,13100.0,68.9,68.93,68.8,68.84,13100.0
2014-05-01 15:20:00,68.84,68.93,68.84,68.87,16300.0,68.84,68.93,68.84,68.87,16300.0
2014-05-01 15:25:00,68.84,69.07,68.77,68.9,24700.0,68.84,69.07,68.77,68.9,24700.0
2014-05-01 15:30:00,68.87,69.01,68.83,68.85,23300.0,68.87,69.01,68.83,68.85,23300.0
2014-05-01 15:35:00,68.85,68.88,68.77,68.84,30800.0,68.85,68.88,68.77,68.84,30800.0
2014-05-01 15:40:00,68.84,68.93,68.78,68.78,30600.0,68.84,68.93,68.78,68.78,30600.0
2014-05-01 15:45:00,68.8,68.81,68.66,68.69,33500.0,68.8,68.81,68.66,68.69,33500.0
2014-05-01 15:50:00,68.68,69.0,68.67,69.0,42900.0,68.68,69.0,68.67,69.0,42900.0
2014-05-01 15:55:00,68.97,69.0,68.7,68.95,58500.0,68.97,69.0,68.7,68.95,58500.0
2014-05-02 09:30:00,69.37,71.68,69.06,71.59,149700.0,69.37,71.68,69.06,71.59,149700.0
2014-05-02 09:35:00,71.01,71.62,70.23,70.89,123000.0,71.01,71.62,70.23,70.89,123000.0
2014-05-02 09:40:00,70.88,71.05,68.31,68.81,126000.0,70.88,71.05,68.31,68.81,126000.0
2014-05-02 09:45:00,68.87,69.41,68.15,68.34,91700.0,68.87,69.41,68.15,68.34,91700.0
2014-05-02 09:50:00,68.31,69.11,67.66,67.77,114800.0,68.31,69.11,67.66,67.77,114800.0
2014-05-02 09:55:00,67.76,68.01,67.21,67.96,54700.0,67.76,68.01,67.21,67.96,54700.0
2014-05-02 10:00:00,67.92,68.0,66.65,67.1,88900.0,67.92,68.0,66.65,67.1,88900.0
2014-05-02 10:05:00,67.19,67.19,66.76,67.05,75900.0,67.19,67.19,66.76,67.05,75900.0
2014-05-02 10:10:00,67.05,67.8,67.01,67.42,50200.0,67.05,67.8,67.01,67.42,50200.0
2014-05-02 10:15:00,67.41,68.19,67.27,68.19,54500.0,67.41,68.19,67.27,68.19,54500.0
2014-05-02 10:20:00,68.19,68.53,67.75,68.09,38600.0,68.19,68.53,67.75,68.09,38600.0
2014-05-02 10:25:00,67.98,68.21,67.81,68.09,39300.0,67.98,68.21,67.81,68.09,39300.0
2014-05-02 10:30:00,68.09,68.41,68.03,68.23,34100.0,68.09,68.41,68.03,68.23,34100.0
2014-05-02 10:35:00,68.29,68.44,67.87,67.87,65500.0,68.29,68.44,67.87,67.87,65500.0
2014-05-02 10:40:00,67.9,68.01,67.57,67.75,71400.0,67.9,68.01,67.57,67.75,71400.0
2014-05-02 10:45:00,67.63,67.99,67.52,67.81,32800.0,67.63,67.99,67.52,67.81,32800.0
2014-05-02 10:50:00,67.66,67.93,67.55,67.74,28500.0,67.66,67.93,67.55,67.74,28500.0
2014-05-02 10:55:00,67.74,67.99,67.66,67.74,53100.0,67.74,67.99,67.66,67.74,53100.0
2014-05-02 11:00:00,67.69,67.89,67.62,67.89,19100.0,67.69,67.89,67.62,67.89,19100.0
2014-05-02 11:05:00,67.76,68.05,67.76,68.03,26500.0,67.76,68.05,67.76,68.03,26500.0
2014-05-02 11:10:00,67.97,68.01,67.66,67.75,28300.0,67.97,68.01,67.66,67.75,28300.0
2014-05-02 11:15:00,67.74,67.74,67.4,67.5,12500.0,67.74,67.74,67.4,67.5,12500.0
2014-05-02 11:20:00,67.42,67.7,67.42,67.66,21300.0,67.42,67.7,67.42,67.66,21300.0
2014-05-02 11:25:00,67.59,67.81,67.56,67.75,37500.0,67.59,67.81,67.56,67.75,37500.0
2014-05-02 11:30:00,67.77,68.3,67.77,68.2,14900.0,67.77,68.3,67.77,68.2,14900.0
2014-05-02 11:35:00,68.15,68.22,67.85,67.91,17500.0,68.15,68.22,67.85,67.91,17500.0
2014-05-02 11:40:00,67.94,68.01,67.64,67.67,45700.0,67.94,68.01,67.64,67.67,45700.0
2014-05-02 11:45:00,67.67,68.08,67.61,67.89,49500.0,67.67,68.08,67.61,67.89,49500.0
2014-05-02 11:50:00,67.85,68.42,67.85,68.02,47500.0,67.85,68.42,67.85,68.02,47500.0
2014-05-02 11:55:00,68.03,68.05,67.64,67.8,22300.0,68.03,68.05,67.64,67.8,22300.0
2014-05-02 12:00:00,67.81,67.98,67.37,67.5,15500.0,67.81,67.98,67.37,67.5,15500.0
2014-05-02 12:05:00,67.65,67.67,67.35,67.36,10300.0,67.65,67.67,67.35,67.36,10300.0
2014-05-02 12:10:00,67.26,67.41,67.05,67.25,10300.0,67.26,67.41,67.05,67.25,10300.0
2014-05-02 12:15:00,67.19,67.2,66.97,66.99,16900.0,67.19,67.2,66.97,66.99,16900.0
2014-05-02 12:20:00,67.0,67.3,67.0,67.29,10400.0,67.0,67.3,67.0,67.29,10400.0
2014-05-02 12:25:00,67.22,67.63,67.15,67.34,10800.0,67.22,67.63,67.15,67.34,10800.0
2014-05-02 12:30:00,67.36,67.66,67.36,67.6,9100.0,67.36,67.66,67.36,67.6,9100.0
2014-05-02 12:35:00,67.62,67.86,67.46,67.65,11900.0,67.62,67.86,67.46,67.65,11900.0
2014-05-02 12:40:00,67.66,67.83,67.58,67.67,7100.0,67.66,67.83,67.58,67.67,7100.0
2014-05-02 12:45:00,67.7,68.0,67.61,67.65,8900.0,67.7,68.0,67.61,67.65,8900.0
2014-05-02 12:50:00,67.6,67.63,67.28,67.29,8400.0,67.6,67.63,67.28,67.29,8400.0
2014-05-02 12:55:00,67.2,67.34,67.17,67.21,3500.0,67.2,67.34,67.17,67.21,3500.0
2014-05-02 13:00:00,67.2,67.6,67.17,67.4,12900.0,67.2,67.6,67.17,67.4,12900.0
2014-05-02 13:05:00,67.43,67.54,67.27,67.38,16400.0,67.43,67.54,67.27,67.38,16400.0
2014-05-02 13:10:00,67.4,67.52,67.28,67.48,7500.0,67.4,67.52,67.28,67.48,7500.0
2014-05-02 13:15:00,67.47,67.5,67.23,67.32,10600.0,67.47,67.5,67.23,67.32,10600.0
2014-05-02 13:20:00,67.38,67.68,67.36,67.53,9500.0,67.38,67.68,67.36,67.53,9500.0
2014-05-02 13:25:00,67.43,67.53,67.28,67.48,10900.0,67.43,67.53,67.28,67.48,10900.0
2014-05-02 13:30:00,67.49,67.65,67.28,67.38,15600.0,67.49,67.65,67.28,67.38,15600.0
2014-05-02 13:35:00,67.4,67.49,67.03,67.18,3800.0,67.4,67.49,67.03,67.18,3800.0
2014-05-02 13:40:00,67.07,67.25,66.96,67.02,17700.0,67.07,67.25,66.96,67.02,17700.0
2014-05-02 13:45:00,67.04,67.18,67.0,67.09,24000.0,67.04,67.18,67.0,67.09,24000.0
2014-05-02 13:50:00,67.11,67.18,66.94,67.1,41800.0,67.11,67.18,66.94,67.1,41800.0
2014-05-02 13:55:00,67.05,67.05,66.7,66.84,17100.0,67.05,67.05,66.7,66.84,17100.0
2014-05-02 14:00:00,66.78,66.93,66.62,66.75,10300.0,66.78,66.93,66.62,66.75,10300.0
2014-05-02 14:05:00,66.85,66.93,66.67,66.77,14800.0,66.85,66.93,66.67,66.77,14800.0
2014-05-02 14:10:00,66.72,66.89,66.3,66.32,14900.0,66.72,66.89,66.3,66.32,14900.0
2014-05-02 14:15:00,66.3,66.78,66.3,66.67,17100.0,66.3,66.78,66.3,66.67,17100.0
2014-05-02 14:20:00,66.61,66.64,66.44,66.49,7600.0,66.61,66.64,66.44,66.49,7600.0
2014-05-02 14:25:00,66.54,66.64,66.44,66.64,15000.0,66.54,66.64,66.44,66.64,15000.0
2014-05-02 14:30:00,66.65,66.91,66.54,66.78,19000.0,66.65,66.91,66.54,66.78,19000.0
2014-05-02 14:35:00,66.99,67.13,66.75,66.75,10100.0,66.99,67.13,66.75,66.75,10100.0
2014-05-02 14:40:00,66.65,66.83,66.65,66.72,5700.0,66.65,66.83,66.65,66.72,5700.0
2014-05-02 14:45:00,66.66,66.86,66.64,66.83,12000.0,66.66,66.86,66.64,66.83,12000.0
2014-05-02 14:50:00,66.84,66.88,66.78,66.81,9800.0,66.84,66.88,66.78,66.81,9800.0
2014-05-02 14:55:00,66.79,66.79,66.68,66.79,10600.0,66.79,66.79,66.68,66.79,10600.0
2014-05-02 15:00:00,66.72,67.09,66.72,67.01,8000.0,66.72,67.09,66.72,67.01,8000.0
2014-05-02 15:05:00,67.09,67.13,66.93,67.04,5800.0,67.09,67.13,66.93,67.04,5800.0
2014-05-02 15:10:00,67.05,67.13,66.92,67.09,17600.0,67.05,67.13,66.92,67.09,17600.0
2014-05-02 15:15:00,67.02,67.09,66.96,67.09,16900.0,67.02,67.09,66.96,67.09,16900.0
2014-05-02 15:20:00,67.07,67.07,66.81,66.89,12000.0,67.07,67.07,66.81,66.89,12000.0
2014-05-02 15:25:00,66.9,67.0,66.77,66.93,25100.0,66.9,67.0,66.77,66.93,25100.0
2014-05-02 15:30:00,66.9,66.9,66.44,66.5,21200.0,66.9,66.9,66.44,66.5,21200.0
2014-05-02 15:35:00,66.46,66.64,66.41,66.63,30600.0,66.46,66.64,66.41,66.63,30600.0
2014-05-02 15:40:00,66.63,66.73,66.57,66.62,35100.0,66.63,66.73,66.57,66.62,35100.0
2014-05-02 15:45:00,66.63,66.74,66.42,66.52,39900.0,66.63,66.74,66.42,66.52,39900.0
2014-05-02 15:50:00,66.53,66.54,66.33,66.4,60400.0,66.53,66.54,66.33,66.4,60400.0
2014-05-02 15:55:00,66.42,66.55,66.3,66.37,85000.0,66.42,66.55,66.3,66.37,85000.0
2014-05-05 09:30:00,65.41,65.93,64.81,65.08,35500.0,65.41,65.93,64.81,65.08,35500.0
2014-05-05 09:35:00,65.07,65.54,64.87,65.52,21700.0,65.07,65.54,64.87,65.52,21700.0
2014-05-05 09:40:00,65.55,66.38,65.28,65.88,27400.0,65.55,66.38,65.28,65.88,27400.0
2014-05-05 09:45:00,65.93,66.12,65.71,65.87,31700.0,65.93,66.12,65.71,65.87,31700.0
2014-05-05 09:50:00,65.9,66.14,65.59,65.99,15000.0,65.9,66.14,65.59,65.99,15000.0
2014-05-05 09:55:00,65.98,66.47,65.82,66.46,16300.0,65.98,66.47,65.82,66.46,16300.0
2014-05-05 10:00:00,66.48,66.61,66.22,66.49,24500.0,66.48,66.61,66.22,66.49,24500.0
2014-05-05 10:05:00,66.41,66.42,66.21,66.31,13900.0,66.41,66.42,66.21,66.31,13900.0
2014-05-05 10:10:00,66.32,66.54,66.25,66.44,11200.0,66.32,66.54,66.25,66.44,11200.0
2014-05-05 10:15:00,66.39,66.54,66.16,66.49,9300.0,66.39,66.54,66.16,66.49,9300.0
2014-05-05 10:20:00,66.56,66.86,66.31,66.82,17200.0,66.56,66.86,66.31,66.82,17200.0
2014-05-05 10:25:00,66.79,66.79,66.35,66.52,6000.0,66.79,66.79,66.35,66.52,6000.0
2014-05-05 10:30:00,66.56,66.65,66.43,66.56,35000.0,66.56,66.65,66.43,66.56,35000.0
2014-05-05 10:35:00,66.56,66.62,66.45,66.62,13700.0,66.56,66.62,66.45,66.62,13700.0
2014-05-05 10:40:00,66.57,67.07,66.46,66.91,12500.0,66.57,67.07,66.46,66.91,12500.0
2014-05-05 10:45:00,66.87,66.93,66.52,66.72,5900.0,66.87,66.93,66.52,66.72,5900.0
2014-05-05 10:50:00,66.76,66.98,66.75,66.84,13300.0,66.76,66.98,66.75,66.84,13300.0
2014-05-05 10:55:00,66.87,67.1,66.8,67.05,11200.0,66.87,67.1,66.8,67.05,11200.0
2014-05-05 11:00:00,67.01,67.33,66.97,67.2,24100.0,67.01,67.33,66.97,67.2,24100.0
2014-05-05 11:05:00,67.23,67.31,67.13,67.13,8400.0,67.23,67.31,67.13,67.13,8400.0
2014-05-05 11:10:00,67.23,67.4,67.15,67.3,11300.0,67.23,67.4,67.15,67.3,11300.0
2014-05-05 11:15:00,67.4,67.47,67.23,67.33,19300.0,67.4,67.47,67.23,67.33,19300.0
2014-05-05 11:20:00,67.3,67.55,67.29,67.55,8100.0,67.3,67.55,67.29,67.55,8100.0
2014-05-05 11:25:00,67.49,67.57,67.28,67.29,10400.0,67.49,67.57,67.28,67.29,10400.0
2014-05-05 11:30:00,67.36,67.56,67.35,67.51,12500.0,67.36,67.56,67.35,67.51,12500.0
2014-05-05 11:35:00,67.5,67.53,67.38,67.46,4600.0,67.5,67.53,67.38,67.46,4600.0
2014-05-05 11:40:00,67.49,67.64,67.4,67.49,7300.0,67.49,67.64,67.4,67.49,7300.0
2014-05-05 11:45:00,67.52,67.6,67.43,67.6,8200.0,67.52,67.6,67.43,67.6,8200.0
2014-05-05 11:50:00,67.59,67.6,67.41,67.59,6300.0,67.59,67.6,67.41,67.59,6300.0
2014-05-05 11:55:00,67.59,67.6,67.48,67.48,1900.0,67.59,67.6,67.48,67.48,1900.0
2014-05-05 12:00:00,67.51,67.61,67.41,67.41,3700.0,67.51,67.61,67.41,67.41,3700.0
2014-05-05 12:05:00,67.45,67.48,67.28,67.31,9600.0,67.45,67.48,67.28,67.31,9600.0
2014-05-05 12:10:00,67.3,67.43,67.3,67.37,16000.0,67.3,67.43,67.3,67.37,16000.0
2014-05-05 12:15:00,67.37,67.38,67.28,67.35,4600.0,67.37,67.38,67.28,67.35,4600.0
2014-05-05 12:20:00,67.35,67.4,67.26,67.4,7000.0,67.35,67.4,67.26,67.4,7000.0
2014-05-05 12:25:00,67.38,67.38,67.28,67.28,2500.0,67.38,67.38,67.28,67.28,2500.0
2014-05-05 12:30:00,67.28,67.35,67.25,67.34,12300.0,67.28,67.35,67.25,67.34,12300.0
2014-05-05 12:35:00,67.39,67.41,67.35,67.38,3600.0,67.39,67.41,67.35,67.38,3600.0
2014-05-05 12:40:00,67.37,67.38,67.28,67.3,9900.0,67.37,67.38,67.28,67.3,9900.0
2014-05-05 12:45:00,67.31,67.48,67.31,67.35,6300.0,67.31,67.48,67.31,67.35,6300.0
2014-05-05 12:50:00,67.43,67.5,67.34,67.4,9800.0,67.43,67.5,67.34,67.4,9800.0
2014-05-05 12:55:00,67.42,67.43,67.29,67.38,13600.0,67.42,67.43,67.29,67.38,13600.0
2014-05-05 13:00:00,67.35,67.45,67.32,67.41,6300.0,67.35,67.45,67.32,67.41,6300.0
2014-05-05 13:05:00,67.39,67.43,67.29,67.3,4900.0,67.39,67.43,67.29,67.3,4900.0
2014-05-05 13:10:00,67.28,67.37,67.16,67.3,9600.0,67.28,67.37,67.16,67.3,9600.0
2014-05-05 13:15:00,67.3,67.51,67.25,67.51,9000.0,67.3,67.51,67.25,67.51,9000.0
2014-05-05 13:20:00,67.48,67.5,67.35,67.36,5300.0,67.48,67.5,67.35,67.36,5300.0
2014-05-05 13:25:00,67.36,67.47,67.33,67.39,9900.0,67.36,67.47,67.33,67.39,9900.0
2014-05-05 13:30:00,67.44,67.53,67.34,67.46,8400.0,67.44,67.53,67.34,67.46,8400.0
2014-05-05 13:35:00,67.47,67.54,67.42,67.45,15000.0,67.47,67.54,67.42,67.45,15000.0
2014-05-05 13:40:00,67.47,67.76,67.46,67.63,19600.0,67.47,67.76,67.46,67.63,19600.0
2014-05-05 13:45:00,67.63,67.69,67.59,67.69,5300.0,67.63,67.69,67.59,67.69,5300.0
2014-05-05 13:50:00,67.71,67.72,67.61,67.67,5100.0,67.71,67.72,67.61,67.67,5100.0
2014-05-05 13:55:00,67.64,67.64,67.48,67.51,5200.0,67.64,67.64,67.48,67.51,5200.0
2014-05-05 14:00:00,67.51,67.62,67.47,67.59,6700.0,67.51,67.62,67.47,67.59,6700.0
2014-05-05 14:05:00,67.62,67.69,67.54,67.69,11500.0,67.62,67.69,67.54,67.69,11500.0
2014-05-05 14:10:00,67.73,67.76,67.61,67.73,15100.0,67.73,67.76,67.61,67.73,15100.0
2014-05-05 14:15:00,67.74,67.76,67.67,67.72,4600.0,67.74,67.76,67.67,67.72,4600.0
2014-05-05 14:20:00,67.7,67.84,67.69,67.79,15300.0,67.7,67.84,67.69,67.79,15300.0
2014-05-05 14:25:00,67.76,67.82,67.68,67.74,5200.0,67.76,67.82,67.68,67.74,5200.0
2014-05-05 14:30:00,67.72,67.85,67.67,67.79,7200.0,67.72,67.85,67.67,67.79,7200.0
2014-05-05 14:35:00,67.81,67.84,67.73,67.77,6300.0,67.81,67.84,67.73,67.77,6300.0
2014-05-05 14:40:00,67.8,67.97,67.78,67.97,8900.0,67.8,67.97,67.78,67.97,8900.0
2014-05-05 14:45:00,67.98,68.08,67.89,68.03,16100.0,67.98,68.08,67.89,68.03,16100.0
2014-05-05 14:50:00,68.06,68.06,67.89,67.95,11900.0,68.06,68.06,67.89,67.95,11900.0
2014-05-05 14:55:00,68.01,68.2,68.01,68.01,10300.0,68.01,68.2,68.01,68.01,10300.0
2014-05-05 15:00:00,67.99,67.99,67.89,67.93,11500.0,67.99,67.99,67.89,67.93,11500.0
2014-05-05 15:05:00,67.95,68.0,67.92,68.0,27000.0,67.95,68.0,67.92,68.0,27000.0
2014-05-05 15:10:00,68.0,68.21,67.95,68.14,26600.0,68.0,68.21,67.95,68.14,26600.0
2014-05-05 15:15:00,68.15,68.26,67.97,68.0,22500.0,68.15,68.26,67.97,68.0,22500.0
2014-05-05 15:20:00,68.0,68.13,67.98,68.12,12900.0,68.0,68.13,67.98,68.12,12900.0
2014-05-05 15:25:00,68.12,68.34,68.05,68.34,24600.0,68.12,68.34,68.05,68.34,24600.0
2014-05-05 15:30:00,68.31,68.36,68.24,68.28,14000.0,68.31,68.36,68.24,68.28,14000.0
2014-05-05 15:35:00,68.26,68.3,68.19,68.23,25500.0,68.26,68.3,68.19,68.23,25500.0
2014-05-05 15:40:00,68.23,68.4,68.19,68.31,31200.0,68.23,68.4,68.19,68.31,31200.0
2014-05-05 15:45:00,68.31,68.49,68.29,68.48,63500.0,68.31,68.49,68.29,68.48,63500.0
2014-05-05 15:50:00,68.47,68.5,68.38,68.45,69800.0,68.47,68.5,68.38,68.45,69800.0
2014-05-05 15:55:00,68.45,68.5,68.32,68.42,123100.0,68.45,68.5,68.32,68.42,123100.0
2014-05-06 09:30:00,68.4,68.75,67.55,67.81,33600.0,68.4,68.75,67.55,67.81,33600.0
2014-05-06 09:35:00,67.87,67.98,67.53,67.76,8400.0,67.87,67.98,67.53,67.76,8400.0
2014-05-06 09:40:00,67.79,68.19,67.42,68.03,21000.0,67.79,68.19,67.42,68.03,21000.0
2014-05-06 09:45:00,67.97,68.28,67.85,67.85,23500.0,67.97,68.28,67.85,67.85,23500.0
2014-05-06 09:50:00,67.82,68.44,67.59,68.05,22400.0,67.82,68.44,67.59,68.05,22400.0
2014-05-06 09:55:00,68.12,68.41,67.84,68.13,14100.0,68.12,68.41,67.84,68.13,14100.0
2014-05-06 10:00:00,68.05,68.16,67.86,68.12,14300.0,68.05,68.16,67.86,68.12,14300.0
2014-05-06 10:05:00,68.13,68.14,67.82,67.94,12900.0,68.13,68.14,67.82,67.94,12900.0
2014-05-06 10:10:00,67.84,68.08,67.83,67.9,11400.0,67.84,68.08,67.83,67.9,11400.0
2014-05-06 10:15:00,68.02,68.19,67.93,67.93,10400.0,68.02,68.19,67.93,67.93,10400.0
2014-05-06 10:20:00,67.95,68.07,67.9,68.04,5400.0,67.95,68.07,67.9,68.04,5400.0
2014-05-06 10:25:00,67.93,68.03,67.66,67.91,13300.0,67.93,68.03,67.66,67.91,13300.0
2014-05-06 10:30:00,67.98,68.24,67.98,68.12,18500.0,67.98,68.24,67.98,68.12,18500.0
2014-05-06 10:35:00,68.06,68.12,67.78,67.92,10100.0,68.06,68.12,67.78,67.92,10100.0
2014-05-06 10:40:00,67.98,68.2,67.86,68.14,6100.0,67.98,68.2,67.86,68.14,6100.0
2014-05-06 10:45:00,68.08,68.12,67.95,68.07,15100.0,68.08,68.12,67.95,68.07,15100.0
2014-05-06 10:50:00,68.02,68.19,67.72,67.73,22900.0,68.02,68.19,67.72,67.73,22900.0
2014-05-06 10:55:00,67.72,67.81,67.52,67.63,5600.0,67.72,67.81,67.52,67.63,5600.0
2014-05-06 11:00:00,67.57,67.65,67.39,67.65,6800.0,67.57,67.65,67.39,67.65,6800.0
2014-05-06 11:05:00,67.56,67.57,67.42,67.5,10700.0,67.56,67.57,67.42,67.5,10700.0
2014-05-06 11:10:00,67.47,67.66,67.46,67.62,11500.0,67.47,67.66,67.46,67.62,11500.0
2014-05-06 11:15:00,67.65,67.7,67.53,67.57,19800.0,67.65,67.7,67.53,67.57,19800.0
2014-05-06 11:20:00,67.59,67.64,67.44,67.54,15200.0,67.59,67.64,67.44,67.54,15200.0
2014-05-06 11:25:00,67.45,67.49,67.34,67.49,19300.0,67.45,67.49,67.34,67.49,19300.0
2014-05-06 11:30:00,67.49,67.49,67.4,67.49,2300.0,67.49,67.49,67.4,67.49,2300.0
2014-05-06 11:35:00,67.44,67.59,67.33,67.59,10400.0,67.44,67.59,67.33,67.59,10400.0
2014-05-06 11:40:00,67.56,67.56,67.45,67.49,5400.0,67.56,67.56,67.45,67.49,5400.0
2014-05-06 11:45:00,67.5,67.56,67.42,67.52,15600.0,67.5,67.56,67.42,67.52,15600.0
2014-05-06 11:50:00,67.48,67.7,67.33,67.44,64900.0,67.48,67.7,67.33,67.44,64900.0
2014-05-06 11:55:00,67.49,67.75,67.42,67.57,45200.0,67.49,67.75,67.42,67.57,45200.0
2014-05-06 12:00:00,67.57,67.57,67.41,67.41,3300.0,67.57,67.57,67.41,67.41,3300.0
2014-05-06 12:05:00,67.48,67.58,67.42,67.55,6900.0,67.48,67.58,67.42,67.55,6900.0
2014-05-06 12:10:00,67.53,67.6,67.5,67.55,9900.0,67.53,67.6,67.5,67.55,9900.0
2014-05-06 12:15:00,67.5,67.56,67.45,67.52,3300.0,67.5,67.56,67.45,67.52,3300.0
2014-05-06 12:20:00,67.57,67.58,67.45,67.47,3500.0,67.57,67.58,67.45,67.47,3500.0
2014-05-06 12:25:00,67.48,67.57,67.38,67.52,10700.0,67.48,67.57,67.38,67.52,10700.0
2014-05-06 12:30:00,67.48,67.58,67.47,67.53,1900.0,67.48,67.58,67.47,67.53,1900.0
2014-05-06 12:35:00,67.56,67.71,67.56,67.66,6500.0,67.56,67.71,67.56,67.66,6500.0
2014-05-06 12:40:00,67.57,67.71,67.57,67.71,1400.0,67.57,67.71,67.57,67.71,1400.0
2014-05-06 12:45:00,67.65,67.71,67.53,67.59,30300.0,67.65,67.71,67.53,67.59,30300.0
2014-05-06 12:50:00,67.66,67.66,67.53,67.53,4800.0,67.66,67.66,67.53,67.53,4800.0
2014-05-06 12:55:00,67.49,67.53,67.38,67.53,7400.0,67.49,67.53,67.38,67.53,7400.0
2014-05-06 13:00:00,67.58,67.58,67.53,67.57,2000.0,67.58,67.58,67.53,67.57,2000.0
2014-05-06 13:05:00,67.52,67.54,67.28,67.42,18700.0,67.52,67.54,67.28,67.42,18700.0
2014-05-06 13:10:00,67.4,67.4,67.33,67.36,600.0,67.4,67.4,67.33,67.36,600.0
2014-05-06 13:15:00,67.23,67.32,67.17,67.32,8600.0,67.23,67.32,67.17,67.32,8600.0
2014-05-06 13:20:00,67.33,67.33,67.22,67.24,2000.0,67.33,67.33,67.22,67.24,2000.0
2014-05-06 13:25:00,67.18,67.18,67.0,67.09,7900.0,67.18,67.18,67.0,67.09,7900.0
2014-05-06 13:30:00,67.03,67.22,67.03,67.21,3600.0,67.03,67.22,67.03,67.21,3600.0
2014-05-06 13:35:00,67.19,67.21,66.95,67.04,15700.0,67.19,67.21,66.95,67.04,15700.0
2014-05-06 13:40:00,66.92,67.04,66.6,66.6,18900.0,66.92,67.04,66.6,66.6,18900.0
2014-05-06 13:45:00,66.58,66.76,66.58,66.71,18100.0,66.58,66.76,66.58,66.71,18100.0
2014-05-06 13:50:00,66.76,66.87,66.68,66.8,8400.0,66.76,66.87,66.68,66.8,8400.0
2014-05-06 13:55:00,66.76,66.78,66.59,66.62,3900.0,66.76,66.78,66.59,66.62,3900.0
2014-05-06 14:00:00,66.62,66.72,66.59,66.72,9900.0,66.62,66.72,66.59,66.72,9900.0
2014-05-06 14:05:00,66.66,66.79,66.62,66.79,6500.0,66.66,66.79,66.62,66.79,6500.0
2014-05-06 14:10:00,66.75,66.8,66.59,66.62,9600.0,66.75,66.8,66.59,66.62,9600.0
2014-05-06 14:15:00,66.69,66.73,66.59,66.59,9100.0,66.69,66.73,66.59,66.59,9100.0
2014-05-06 14:20:00,66.59,66.69,66.55,66.63,8800.0,66.59,66.69,66.55,66.63,8800.0
2014-05-06 14:25:00,66.63,66.75,66.58,66.75,7900.0,66.63,66.75,66.58,66.75,7900.0
2014-05-06 14:30:00,66.68,66.74,66.5,66.68,6700.0,66.68,66.74,66.5,66.68,6700.0
2014-05-06 14:35:00,66.67,66.67,66.55,66.64,4300.0,66.67,66.67,66.55,66.64,4300.0
2014-05-06 14:40:00,66.66,66.83,66.62,66.81,9700.0,66.66,66.83,66.62,66.81,9700.0
2014-05-06 14:45:00,66.8,66.8,66.67,66.67,5800.0,66.8,66.8,66.67,66.67,5800.0
2014-05-06 14:50:00,66.65,66.76,66.64,66.71,8100.0,66.65,66.76,66.64,66.71,8100.0
2014-05-06 14:55:00,66.69,66.86,66.65,66.7,9500.0,66.69,66.86,66.65,66.7,9500.0
2014-05-06 15:00:00,66.7,66.86,66.69,66.72,28700.0,66.7,66.86,66.69,66.72,28700.0
2014-05-06 15:05:00,66.78,66.92,66.71,66.87,7300.0,66.78,66.92,66.71,66.87,7300.0
2014-05-06 15:10:00,66.93,66.99,66.79,66.87,11600.0,66.93,66.99,66.79,66.87,11600.0
2014-05-06 15:15:00,66.94,67.16,66.89,67.16,16000.0,66.94,67.16,66.89,67.16,16000.0
2014-05-06 15:20:00,67.14,67.28,67.11,67.11,11700.0,67.14,67.28,67.11,67.11,11700.0
2014-05-06 15:25:00,67.15,67.23,67.07,67.12,10200.0,67.15,67.23,67.07,67.12,10200.0
2014-05-06 15:30:00,67.11,67.16,66.94,66.95,14600.0,67.11,67.16,66.94,66.95,14600.0
2014-05-06 15:35:00,66.95,66.97,66.77,66.87,18600.0,66.95,66.97,66.77,66.87,18600.0
2014-05-06 15:40:00,66.84,66.85,66.75,66.78,30400.0,66.84,66.85,66.75,66.78,30400.0
2014-05-06 15:45:00,66.79,66.8,66.62,66.76,35800.0,66.79,66.8,66.62,66.76,35800.0
2014-05-06 15:50:00,66.78,66.78,66.58,66.61,44500.0,66.78,66.78,66.58,66.61,44500.0
2014-05-06 15:55:00,66.61,66.65,66.47,66.56,57500.0,66.61,66.65,66.47,66.56,57500.0
2014-05-07 09:30:00,66.49,67.07,66.0,67.07,32400.0,66.49,67.07,66.0,67.07,32400.0
2014-05-07 09:35:00,66.73,66.8,65.84,65.99,12500.0,66.73,66.8,65.84,65.99,12500.0
2014-05-07 09:40:00,66.03,66.03,65.35,65.57,17500.0,66.03,66.03,65.35,65.57,17500.0
2014-05-07 09:45:00,65.53,65.58,64.91,65.39,27100.0,65.53,65.58,64.91,65.39,27100.0
2014-05-07 09:50:00,65.32,65.51,64.95,65.23,17700.0,65.32,65.51,64.95,65.23,17700.0
2014-05-07 09:55:00,65.16,65.34,64.86,64.98,35200.0,65.16,65.34,64.86,64.98,35200.0
2014-05-07 10:00:00,64.98,65.26,64.85,65.22,14200.0,64.98,65.26,64.85,65.22,14200.0
2014-05-07 10:05:00,65.24,65.3,64.96,64.96,19400.0,65.24,65.3,64.96,64.96,19400.0
2014-05-07 10:10:00,64.92,64.96,64.38,64.6,29400.0,64.92,64.96,64.38,64.6,29400.0
2014-05-07 10:15:00,64.64,64.68,64.25,64.55,28700.0,64.64,64.68,64.25,64.55,28700.0
2014-05-07 10:20:00,64.54,64.75,64.27,64.29,42400.0,64.54,64.75,64.27,64.29,42400.0
2014-05-07 10:25:00,64.31,64.59,64.23,64.53,19200.0,64.31,64.59,64.23,64.53,19200.0
2014-05-07 10:30:00,64.64,64.69,64.44,64.55,20200.0,64.64,64.69,64.44,64.55,20200.0
2014-05-07 10:35:00,64.64,64.9,64.53,64.72,18100.0,64.64,64.9,64.53,64.72,18100.0
2014-05-07 10:40:00,64.73,64.76,64.48,64.53,13600.0,64.73,64.76,64.48,64.53,13600.0
2014-05-07 10:45:00,64.57,64.86,64.56,64.86,18100.0,64.57,64.86,64.56,64.86,18100.0
2014-05-07 10:50:00,64.87,65.34,64.82,65.33,26700.0,64.87,65.34,64.82,65.33,26700.0
2014-05-07 10:55:00,65.34,65.54,65.26,65.33,17000.0,65.34,65.54,65.26,65.33,17000.0
2014-05-07 11:00:00,65.31,65.31,64.78,64.92,7100.0,65.31,65.31,64.78,64.92,7100.0
2014-05-07 11:05:00,64.92,64.92,64.57,64.84,22100.0,64.92,64.92,64.57,64.84,22100.0
2014-05-07 11:10:00,64.79,64.86,64.37,64.66,48200.0,64.79,64.86,64.37,64.66,48200.0
2014-05-07 11:15:00,64.66,64.68,64.24,64.31,11800.0,64.66,64.68,64.24,64.31,11800.0
2014-05-07 11:20:00,64.32,64.56,64.24,64.49,10100.0,64.32,64.56,64.24,64.49,10100.0
2014-05-07 11:25:00,64.45,64.53,64.29,64.46,14400.0,64.45,64.53,64.29,64.46,14400.0
2014-05-07 11:30:00,64.46,64.82,64.43,64.73,22800.0,64.46,64.82,64.43,64.73,22800.0
2014-05-07 11:35:00,64.8,64.89,64.68,64.82,7000.0,64.8,64.89,64.68,64.82,7000.0
2014-05-07 11:40:00,64.9,65.19,64.73,65.19,7000.0,64.9,65.19,64.73,65.19,7000.0
2014-05-07 11:45:00,65.19,65.3,65.09,65.22,7300.0,65.19,65.3,65.09,65.22,7300.0
2014-05-07 11:50:00,65.18,65.38,65.13,65.32,5000.0,65.18,65.38,65.13,65.32,5000.0
2014-05-07 11:55:00,65.31,65.31,64.98,65.1,7000.0,65.31,65.31,64.98,65.1,7000.0
2014-05-07 12:00:00,64.98,65.0,64.92,64.94,1600.0,64.98,65.0,64.92,64.94,1600.0
2014-05-07 12:05:00,64.94,65.01,64.88,64.9,4600.0,64.94,65.01,64.88,64.9,4600.0
2014-05-07 12:10:00,64.9,64.98,64.81,64.82,6900.0,64.9,64.98,64.81,64.82,6900.0
2014-05-07 12:15:00,64.89,64.96,64.84,64.92,11000.0,64.89,64.96,64.84,64.92,11000.0
2014-05-07 12:20:00,64.93,65.04,64.84,65.04,5000.0,64.93,65.04,64.84,65.04,5000.0
2014-05-07 12:25:00,65.03,65.03,64.92,64.92,2900.0,65.03,65.03,64.92,64.92,2900.0
2014-05-07 12:30:00,64.86,64.94,64.76,64.82,9100.0,64.86,64.94,64.76,64.82,9100.0
2014-05-07 12:35:00,64.85,64.93,64.79,64.91,16200.0,64.85,64.93,64.79,64.91,16200.0
2014-05-07 12:40:00,64.92,65.0,64.83,64.89,8700.0,64.92,65.0,64.83,64.89,8700.0
2014-05-07 12:45:00,64.88,64.88,64.79,64.87,3300.0,64.88,64.88,64.79,64.87,3300.0
2014-05-07 12:50:00,64.85,64.92,64.7,64.77,6700.0,64.85,64.92,64.7,64.77,6700.0
2014-05-07 12:55:00,64.82,64.85,64.56,64.56,5700.0,64.82,64.85,64.56,64.56,5700.0
2014-05-07 13:00:00,64.62,64.68,64.55,64.65,2200.0,64.62,64.68,64.55,64.65,2200.0
2014-05-07 13:05:00,64.69,64.78,64.56,64.61,5400.0,64.69,64.78,64.56,64.61,5400.0
2014-05-07 13:10:00,64.66,64.79,64.6,64.78,3500.0,64.66,64.79,64.6,64.78,3500.0
2014-05-07 13:15:00,64.78,64.87,64.69,64.77,12900.0,64.78,64.87,64.69,64.77,12900.0
2014-05-07 13:20:00,64.78,64.83,64.74,64.77,2400.0,64.78,64.83,64.74,64.77,2400.0
2014-05-07 13:25:00,64.74,64.84,64.59,64.68,6200.0,64.74,64.84,64.59,64.68,6200.0
2014-05-07 13:30:00,64.79,64.95,64.77,64.91,3400.0,64.79,64.95,64.77,64.91,3400.0
2014-05-07 13:35:00,64.98,65.1,64.91,65.0,4100.0,64.98,65.1,64.91,65.0,4100.0
2014-05-07 13:40:00,64.89,65.0,64.84,64.98,2700.0,64.89,65.0,64.84,64.98,2700.0
2014-05-07 13:45:00,64.98,65.0,64.9,64.9,1600.0,64.98,65.0,64.9,64.9,1600.0
2014-05-07 13:50:00,64.83,64.92,64.74,64.81,3200.0,64.83,64.92,64.74,64.81,3200.0
2014-05-07 13:55:00,64.82,64.87,64.57,64.64,4800.0,64.82,64.87,64.57,64.64,4800.0
2014-05-07 14:00:00,64.56,64.7,64.53,64.62,3300.0,64.56,64.7,64.53,64.62,3300.0
2014-05-07 14:05:00,64.63,64.71,64.54,64.56,6600.0,64.63,64.71,64.54,64.56,6600.0
2014-05-07 14:10:00,64.59,64.68,64.52,64.56,5600.0,64.59,64.68,64.52,64.56,5600.0
2014-05-07 14:15:00,64.61,64.7,64.55,64.59,9000.0,64.61,64.7,64.55,64.59,9000.0
2014-05-07 14:20:00,64.62,64.71,64.62,64.7,5400.0,64.62,64.71,64.62,64.7,5400.0
2014-05-07 14:25:00,64.7,64.8,64.61,64.72,7900.0,64.7,64.8,64.61,64.72,7900.0
2014-05-07 14:30:00,64.76,64.92,64.76,64.85,8500.0,64.76,64.92,64.76,64.85,8500.0
2014-05-07 14:35:00,64.81,64.89,64.72,64.77,10900.0,64.81,64.89,64.72,64.77,10900.0
2014-05-07 14:40:00,64.79,64.86,64.7,64.86,10400.0,64.79,64.86,64.7,64.86,10400.0
2014-05-07 14:45:00,64.86,64.91,64.8,64.89,25900.0,64.86,64.91,64.8,64.89,25900.0
2014-05-07 14:50:00,64.91,64.92,64.71,64.71,7000.0,64.91,64.92,64.71,64.71,7000.0
2014-05-07 14:55:00,64.74,65.11,64.74,65.07,6000.0,64.74,65.11,64.74,65.07,6000.0
2014-05-07 15:00:00,65.01,65.01,64.88,64.94,6700.0,65.01,65.01,64.88,64.94,6700.0
2014-05-07 15:05:00,64.88,65.03,64.86,64.89,13000.0,64.88,65.03,64.86,64.89,13000.0
2014-05-07 15:10:00,64.93,64.97,64.77,64.77,9400.0,64.93,64.97,64.77,64.77,9400.0
2014-05-07 15:15:00,64.77,64.83,64.57,64.57,16700.0,64.77,64.83,64.57,64.57,16700.0
2014-05-07 15:20:00,64.61,64.62,64.42,64.47,22500.0,64.61,64.62,64.42,64.47,22500.0
2014-05-07 15:25:00,64.42,64.62,64.42,64.56,25900.0,64.42,64.62,64.42,64.56,25900.0
2014-05-07 15:30:00,64.59,64.89,64.59,64.85,16700.0,64.59,64.89,64.59,64.85,16700.0
2014-05-07 15:35:00,64.84,64.89,64.76,64.89,17100.0,64.84,64.89,64.76,64.89,17100.0
2014-05-07 15:40:00,64.89,65.03,64.84,65.0,25600.0,64.89,65.03,64.84,65.0,25600.0
2014-05-07 15:45:00,65.0,65.08,65.0,65.04,23900.0,65.0,65.08,65.0,65.04,23900.0
2014-05-07 15:50:00,65.04,65.27,65.03,65.22,36500.0,65.04,65.27,65.03,65.22,36500.0
2014-05-07 15:55:00,65.23,65.33,65.16,65.19,56800.0,65.23,65.33,65.16,65.19,56800.0
2014-05-08 09:30:00,65.13,65.27,64.25,64.85,22100.0,65.13,65.27,64.25,64.85,22100.0
2014-05-08 09:35:00,64.87,64.98,64.61,64.98,8600.0,64.87,64.98,64.61,64.98,8600.0
2014-05-08 09:40:00,65.05,65.31,64.8,65.18,10900.0,65.05,65.31,64.8,65.18,10900.0
2014-05-08 09:45:00,65.19,65.8,65.11,65.64,10900.0,65.19,65.8,65.11,65.64,10900.0
2014-05-08 09:50:00,65.7,65.93,64.87,64.87,19700.0,65.7,65.93,64.87,64.87,19700.0
2014-05-08 09:55:00,64.71,65.18,64.71,65.08,7300.0,64.71,65.18,64.71,65.08,7300.0
2014-05-08 10:00:00,64.98,65.43,64.97,65.34,9000.0,64.98,65.43,64.97,65.34,9000.0
2014-05-08 10:05:00,65.4,65.5,65.35,65.4,5100.0,65.4,65.5,65.35,65.4,5100.0
2014-05-08 10:10:00,65.32,65.56,65.3,65.47,6600.0,65.32,65.56,65.3,65.47,6600.0
2014-05-08 10:15:00,65.53,65.63,65.41,65.62,12400.0,65.53,65.63,65.41,65.62,12400.0
2014-05-08 10:20:00,65.67,65.93,65.67,65.93,7500.0,65.67,65.93,65.67,65.93,7500.0
2014-05-08 10:25:00,65.95,66.14,65.95,66.01,6800.0,65.95,66.14,65.95,66.01,6800.0
2014-05-08 10:30:00,65.99,66.07,65.68,65.68,52100.0,65.99,66.07,65.68,65.68,52100.0
2014-05-08 10:35:00,65.73,65.81,65.68,65.74,4600.0,65.73,65.81,65.68,65.74,4600.0
2014-05-08 10:40:00,65.73,65.74,65.4,65.57,7100.0,65.73,65.74,65.4,65.57,7100.0
2014-05-08 10:45:00,65.5,65.51,65.25,65.27,5500.0,65.5,65.51,65.25,65.27,5500.0
2014-05-08 10:50:00,65.33,65.56,65.24,65.55,12600.0,65.33,65.56,65.24,65.55,12600.0
2014-05-08 10:55:00,65.59,65.59,65.44,65.58,5300.0,65.59,65.59,65.44,65.58,5300.0
2014-05-08 11:00:00,65.57,65.65,65.46,65.62,16800.0,65.57,65.65,65.46,65.62,16800.0
2014-05-08 11:05:00,65.55,65.98,65.55,65.85,14500.0,65.55,65.98,65.55,65.85,14500.0
2014-05-08 11:10:00,65.94,66.0,65.73,65.74,10700.0,65.94,66.0,65.73,65.74,10700.0
2014-05-08 11:15:00,65.8,65.87,65.71,65.87,3400.0,65.8,65.87,65.71,65.87,3400.0
2014-05-08 11:20:00,65.89,65.99,65.75,65.75,5400.0,65.89,65.99,65.75,65.75,5400.0
2014-05-08 11:25:00,65.83,65.83,65.64,65.64,2000.0,65.83,65.83,65.64,65.64,2000.0
2014-05-08 11:30:00,65.63,65.81,65.63,65.81,6900.0,65.63,65.81,65.63,65.81,6900.0
2014-05-08 11:35:00,65.83,65.85,65.65,65.66,3200.0,65.83,65.85,65.65,65.66,3200.0
2014-05-08 11:40:00,65.65,65.79,65.65,65.7,6100.0,65.65,65.79,65.65,65.7,6100.0
2014-05-08 11:45:00,65.66,65.67,65.61,65.61,3200.0,65.66,65.67,65.61,65.61,3200.0
2014-05-08 11:50:00,65.68,65.73,65.58,65.58,4100.0,65.68,65.73,65.58,65.58,4100.0
2014-05-08 11:55:00,65.58,65.76,65.43,65.43,44100.0,65.58,65.76,65.43,65.43,44100.0
2014-05-08 12:00:00,65.41,65.61,65.41,65.53,9900.0,65.41,65.61,65.41,65.53,9900.0
2014-05-08 12:05:00,65.53,65.55,65.41,65.49,4100.0,65.53,65.55,65.41,65.49,4100.0
2014-05-08 12:10:00,65.46,65.56,65.43,65.5,5400.0,65.46,65.56,65.43,65.5,5400.0
2014-05-08 12:15:00,65.51,65.56,65.39,65.39,11200.0,65.51,65.56,65.39,65.39,11200.0
2014-05-08 12:20:00,65.35,65.38,65.14,65.17,3700.0,65.35,65.38,65.14,65.17,3700.0
2014-05-08 12:25:00,65.17,65.36,65.1,65.28,6400.0,65.17,65.36,65.1,65.28,6400.0
2014-05-08 12:30:00,65.28,65.44,65.21,65.38,8300.0,65.28,65.44,65.21,65.38,8300.0
2014-05-08 12:35:00,65.41,65.49,65.39,65.4,23200.0,65.41,65.49,65.39,65.4,23200.0
2014-05-08 12:40:00,65.39,65.39,65.12,65.12,4700.0,65.39,65.39,65.12,65.12,4700.0
2014-05-08 12:45:00,65.15,65.15,64.98,65.01,7500.0,65.15,65.15,64.98,65.01,7500.0
2014-05-08 12:50:00,64.96,65.0,64.72,64.73,14800.0,64.96,65.0,64.72,64.73,14800.0
2014-05-08 12:55:00,64.72,64.91,64.67,64.86,10800.0,64.72,64.91,64.67,64.86,10800.0
2014-05-08 13:00:00,64.87,65.06,64.74,64.96,18700.0,64.87,65.06,64.74,64.96,18700.0
2014-05-08 13:05:00,64.94,65.08,64.9,64.9,12000.0,64.94,65.08,64.9,64.9,12000.0
2014-05-08 13:10:00,64.88,64.88,64.74,64.75,5500.0,64.88,64.88,64.74,64.75,5500.0
2014-05-08 13:15:00,64.75,64.78,64.64,64.78,4800.0,64.75,64.78,64.64,64.78,4800.0
2014-05-08 13:20:00,64.81,64.83,64.61,64.76,6600.0,64.81,64.83,64.61,64.76,6600.0
2014-05-08 13:25:00,64.85,64.86,64.71,64.75,4800.0,64.85,64.86,64.71,64.75,4800.0
2014-05-08 13:30:00,64.75,64.94,64.62,64.92,8100.0,64.75,64.94,64.62,64.92,8100.0
2014-05-08 13:35:00,64.92,65.08,64.9,64.97,6700.0,64.92,65.08,64.9,64.97,6700.0
2014-05-08 13:40:00,64.92,65.0,64.85,64.97,2600.0,64.92,65.0,64.85,64.97,2600.0
2014-05-08 13:45:00,65.01,65.03,64.89,64.95,8500.0,65.01,65.03,64.89,64.95,8500.0
2014-05-08 13:50:00,64.95,65.02,64.88,64.88,2400.0,64.95,65.02,64.88,64.88,2400.0
2014-05-08 13:55:00,64.83,64.83,64.68,64.76,3200.0,64.83,64.83,64.68,64.76,3200.0
2014-05-08 14:00:00,64.76,64.76,64.57,64.65,28400.0,64.76,64.76,64.57,64.65,28400.0
2014-05-08 14:05:00,64.68,64.76,64.34,64.37,9600.0,64.68,64.76,64.34,64.37,9600.0
2014-05-08 14:10:00,64.38,64.43,64.23,64.25,13300.0,64.38,64.43,64.23,64.25,13300.0
2014-05-08 14:15:00,64.25,64.35,64.24,64.31,7400.0,64.25,64.35,64.24,64.31,7400.0
2014-05-08 14:20:00,64.35,64.45,64.22,64.31,3000.0,64.35,64.45,64.22,64.31,3000.0
2014-05-08 14:25:00,64.34,64.41,64.24,64.29,3600.0,64.34,64.41,64.24,64.29,3600.0
2014-05-08 14:30:00,64.35,64.35,64.18,64.25,5700.0,64.35,64.35,64.18,64.25,5700.0
2014-05-08 14:35:00,64.25,64.4,64.08,64.23,11300.0,64.25,64.4,64.08,64.23,11300.0
2014-05-08 14:40:00,64.22,64.32,63.92,63.92,15500.0,64.22,64.32,63.92,63.92,15500.0
2014-05-08 14:45:00,63.92,64.05,63.79,63.96,5900.0,63.92,64.05,63.79,63.96,5900.0
2014-05-08 14:50:00,63.96,64.1,63.9,63.9,4600.0,63.96,64.1,63.9,63.9,4600.0
2014-05-08 14:55:00,63.83,64.08,63.75,63.87,15700.0,63.83,64.08,63.75,63.87,15700.0
2014-05-08 15:00:00,63.86,63.86,63.46,63.85,27800.0,63.86,63.86,63.46,63.85,27800.0
2014-05-08 15:05:00,63.83,63.99,63.62,63.69,27400.0,63.83,63.99,63.62,63.69,27400.0
2014-05-08 15:10:00,63.6,63.86,63.6,63.84,14600.0,63.6,63.86,63.6,63.84,14600.0
2014-05-08 15:15:00,63.8,63.85,63.67,63.67,17500.0,63.8,63.85,63.67,63.67,17500.0
2014-05-08 15:20:00,63.65,63.9,63.65,63.69,72000.0,63.65,63.9,63.65,63.69,72000.0
2014-05-08 15:25:00,63.71,63.87,63.71,63.78,17200.0,63.71,63.87,63.71,63.78,17200.0
2014-05-08 15:30:00,63.75,63.97,63.73,63.97,15100.0,63.75,63.97,63.73,63.97,15100.0
2014-05-08 15:35:00,63.98,64.09,63.88,64.01,22800.0,63.98,64.09,63.88,64.01,22800.0
2014-05-08 15:40:00,64.01,64.12,63.91,64.01,20700.0,64.01,64.12,63.91,64.01,20700.0
2014-05-08 15:45:00,64.01,64.04,63.8,63.88,39900.0,64.01,64.04,63.8,63.88,39900.0
2014-05-08 15:50:00,63.88,63.89,63.75,63.77,58300.0,63.88,63.89,63.75,63.77,58300.0
2014-05-08 15:55:00,63.78,63.8,63.65,63.8,63900.0,63.78,63.8,63.65,63.8,63900.0
2014-05-09 09:30:00,63.9,63.99,63.18,63.18,31400.0,63.9,63.99,63.18,63.18,31400.0
2014-05-09 09:35:00,63.41,63.78,63.16,63.16,10300.0,63.41,63.78,63.16,63.16,10300.0
2014-05-09 09:40:00,63.13,63.13,62.41,62.61,41200.0,63.13,63.13,62.41,62.61,41200.0
2014-05-09 09:45:00,62.61,63.46,62.53,63.02,12500.0,62.61,63.46,62.53,63.02,12500.0
2014-05-09 09:50:00,62.97,63.49,62.78,63.4,51200.0,62.97,63.49,62.78,63.4,51200.0
2014-05-09 09:55:00,63.4,63.88,63.18,63.85,21000.0,63.4,63.88,63.18,63.85,21000.0
2014-05-09 10:00:00,63.68,63.94,63.46,63.48,20800.0,63.68,63.94,63.46,63.48,20800.0
2014-05-09 10:05:00,63.5,63.94,63.5,63.7,21900.0,63.5,63.94,63.5,63.7,21900.0
2014-05-09 10:10:00,63.81,64.19,63.8,64.0,10000.0,63.81,64.19,63.8,64.0,10000.0
2014-05-09 10:15:00,64.14,64.23,63.95,63.95,6600.0,64.14,64.23,63.95,63.95,6600.0
2014-05-09 10:20:00,63.95,63.96,63.72,63.72,5400.0,63.95,63.96,63.72,63.72,5400.0
2014-05-09 10:25:00,63.73,63.91,63.48,63.51,14700.0,63.73,63.91,63.48,63.51,14700.0
2014-05-09 10:30:00,63.5,63.65,63.47,63.57,8500.0,63.5,63.65,63.47,63.57,8500.0
2014-05-09 10:35:00,63.56,63.56,63.18,63.18,9800.0,63.56,63.56,63.18,63.18,9800.0
2014-05-09 10:40:00,63.41,63.46,63.04,63.1,4800.0,63.41,63.46,63.04,63.1,4800.0
2014-05-09 10:45:00,63.03,63.29,63.03,63.29,3300.0,63.03,63.29,63.03,63.29,3300.0
2014-05-09 10:50:00,63.27,63.33,62.89,62.97,7700.0,63.27,63.33,62.89,62.97,7700.0
2014-05-09 10:55:00,63.0,63.1,62.86,62.99,13000.0,63.0,63.1,62.86,62.99,13000.0
2014-05-09 11:00:00,63.01,63.11,62.95,63.03,8000.0,63.01,63.11,62.95,63.03,8000.0
2014-05-09 11:05:00,63.01,63.08,62.91,63.01,5700.0,63.01,63.08,62.91,63.01,5700.0
2014-05-09 11:10:00,62.96,63.11,62.87,63.03,7300.0,62.96,63.11,62.87,63.03,7300.0
2014-05-09 11:15:00,63.11,63.29,63.1,63.23,12700.0,63.11,63.29,63.1,63.23,12700.0
2014-05-09 11:20:00,63.28,63.35,63.19,63.24,17000.0,63.28,63.35,63.19,63.24,17000.0
2014-05-09 11:25:00,63.3,63.37,63.13,63.31,5900.0,63.3,63.37,63.13,63.31,5900.0
2014-05-09 11:30:00,63.4,63.5,63.3,63.48,6100.0,63.4,63.5,63.3,63.48,6100.0
2014-05-09 11:35:00,63.52,63.76,63.52,63.68,28000.0,63.52,63.76,63.52,63.68,28000.0
2014-05-09 11:40:00,63.67,63.79,63.65,63.68,25600.0,63.67,63.79,63.65,63.68,25600.0
2014-05-09 11:45:00,63.69,63.8,63.69,63.73,8500.0,63.69,63.8,63.69,63.73,8500.0
2014-05-09 11:50:00,63.71,63.83,63.71,63.76,8000.0,63.71,63.83,63.71,63.76,8000.0
2014-05-09 11:55:00,63.72,63.79,63.67,63.67,4800.0,63.72,63.79,63.67,63.67,4800.0
2014-05-09 12:00:00,63.75,63.87,63.66,63.75,8400.0,63.75,63.87,63.66,63.75,8400.0
2014-05-09 12:05:00,63.69,63.77,63.61,63.72,6300.0,63.69,63.77,63.61,63.72,6300.0
2014-05-09 12:10:00,63.72,63.87,63.68,63.81,8100.0,63.72,63.87,63.68,63.81,8100.0
2014-05-09 12:15:00,63.81,64.07,63.79,64.07,11000.0,63.81,64.07,63.79,64.07,11000.0
2014-05-09 12:20:00,64.11,64.18,63.96,63.98,14800.0,64.11,64.18,63.96,63.98,14800.0
2014-05-09 12:25:00,63.98,64.18,63.95,64.13,5700.0,63.98,64.18,63.95,64.13,5700.0
2014-05-09 12:30:00,64.19,64.36,64.14,64.31,3400.0,64.19,64.36,64.14,64.31,3400.0
2014-05-09 12:35:00,64.36,64.84,64.24,64.74,16900.0,64.36,64.84,64.24,64.74,16900.0
2014-05-09 12:40:00,64.83,64.91,64.71,64.81,8800.0,64.83,64.91,64.71,64.81,8800.0
2014-05-09 12:45:00,64.84,64.86,64.54,64.72,7200.0,64.84,64.86,64.54,64.72,7200.0
2014-05-09 12:50:00,64.75,64.92,64.71,64.78,6900.0,64.75,64.92,64.71,64.78,6900.0
2014-05-09 12:55:00,64.78,64.93,64.72,64.93,11200.0,64.78,64.93,64.72,64.93,11200.0
2014-05-09 13:00:00,64.93,64.93,64.8,64.84,4400.0,64.93,64.93,64.8,64.84,4400.0
2014-05-09 13:05:00,64.81,64.88,64.68,64.8,6400.0,64.81,64.88,64.68,64.8,6400.0
2014-05-09 13:10:00,64.84,64.88,64.73,64.83,5300.0,64.84,64.88,64.73,64.83,5300.0
2014-05-09 13:15:00,64.84,64.84,64.71,64.81,3400.0,64.84,64.84,64.71,64.81,3400.0
2014-05-09 13:20:00,64.76,64.79,64.64,64.76,10400.0,64.76,64.79,64.64,64.76,10400.0
2014-05-09 13:25:00,64.8,64.82,64.75,64.79,7300.0,64.8,64.82,64.75,64.79,7300.0
2014-05-09 13:30:00,64.75,64.84,64.75,64.8,7200.0,64.75,64.84,64.75,64.8,7200.0
2014-05-09 13:35:00,64.8,64.97,64.75,64.87,13200.0,64.8,64.97,64.75,64.87,13200.0
2014-05-09 13:40:00,64.87,64.9,64.8,64.85,4900.0,64.87,64.9,64.8,64.85,4900.0
2014-05-09 13:45:00,64.8,64.86,64.8,64.82,12700.0,64.8,64.86,64.8,64.82,12700.0
2014-05-09 13:50:00,64.8,64.84,64.77,64.83,13100.0,64.8,64.84,64.77,64.83,13100.0
2014-05-09 13:55:00,64.83,64.88,64.77,64.82,9400.0,64.83,64.88,64.77,64.82,9400.0
2014-05-09 14:00:00,64.81,64.85,64.77,64.85,7600.0,64.81,64.85,64.77,64.85,7600.0
2014-05-09 14:05:00,64.86,64.89,64.77,64.82,9800.0,64.86,64.89,64.77,64.82,9800.0
2014-05-09 14:10:00,64.83,64.92,64.78,64.82,6400.0,64.83,64.92,64.78,64.82,6400.0
2014-05-09 14:15:00,64.82,64.82,64.7,64.8,26800.0,64.82,64.82,64.7,64.8,26800.0
2014-05-09 14:20:00,64.82,64.85,64.73,64.74,7600.0,64.82,64.85,64.73,64.74,7600.0
2014-05-09 14:25:00,64.77,64.86,64.7,64.83,12400.0,64.77,64.86,64.7,64.83,12400.0
2014-05-09 14:30:00,64.77,64.88,64.77,64.78,5300.0,64.77,64.88,64.77,64.78,5300.0
2014-05-09 14:35:00,64.79,64.88,64.79,64.83,3000.0,64.79,64.88,64.79,64.83,3000.0
2014-05-09 14:40:00,64.78,64.86,64.76,64.82,4300.0,64.78,64.86,64.76,64.82,4300.0
2014-05-09 14:45:00,64.83,64.87,64.76,64.83,7600.0,64.83,64.87,64.76,64.83,7600.0
2014-05-09 14:50:00,64.8,64.85,64.73,64.82,5100.0,64.8,64.85,64.73,64.82,5100.0
2014-05-09 14:55:00,64.82,64.96,64.81,64.81,10900.0,64.82,64.96,64.81,64.81,10900.0
2014-05-09 15:00:00,64.81,64.96,64.81,64.94,9600.0,64.81,64.96,64.81,64.94,9600.0
2014-05-09 15:05:00,64.95,64.98,64.9,64.9,9100.0,64.95,64.98,64.9,64.9,9100.0
2014-05-09 15:10:00,64.88,64.98,64.87,64.97,13900.0,64.88,64.98,64.87,64.97,13900.0
2014-05-09 15:15:00,64.97,64.98,64.91,64.96,12300.0,64.97,64.98,64.91,64.96,12300.0
2014-05-09 15:20:00,64.98,64.98,64.81,64.82,11600.0,64.98,64.98,64.81,64.82,11600.0
2014-05-09 15:25:00,64.81,64.84,64.76,64.81,16100.0,64.81,64.84,64.76,64.81,16100.0
2014-05-09 15:30:00,64.8,64.83,64.69,64.69,12400.0,64.8,64.83,64.69,64.69,12400.0
2014-05-09 15:35:00,64.68,64.75,64.64,64.69,16100.0,64.68,64.75,64.64,64.69,16100.0
2014-05-09 15:40:00,64.73,64.89,64.7,64.81,22300.0,64.73,64.89,64.7,64.81,22300.0
2014-05-09 15:45:00,64.82,64.88,64.79,64.85,25300.0,64.82,64.88,64.79,64.85,25300.0
2014-05-09 15:50:00,64.85,65.01,64.84,64.99,41200.0,64.85,65.01,64.84,64.99,41200.0
2014-05-09 15:55:00,64.97,65.1,64.97,65.05,57800.0,64.97,65.1,64.97,65.05,57800.0
2014-05-12 09:30:00,65.73,66.44,65.13,66.09,33800.0,65.73,66.44,65.13,66.09,33800.0
2014-05-12 09:35:00,66.39,66.39,65.65,65.8,12800.0,66.39,66.39,65.65,65.8,12800.0
2014-05-12 09:40:00,65.8,66.04,65.75,65.86,12000.0,65.8,66.04,65.75,65.86,12000.0
2014-05-12 09:45:00,65.95,66.41,65.88,66.26,27200.0,65.95,66.41,65.88,66.26,27200.0
2014-05-12 09:50:00,66.26,66.38,66.03,66.03,8200.0,66.26,66.38,66.03,66.03,8200.0
2014-05-12 09:55:00,66.02,66.35,65.86,66.28,9000.0,66.02,66.35,65.86,66.28,9000.0
2014-05-12 10:00:00,66.28,66.31,65.97,66.24,15800.0,66.28,66.31,65.97,66.24,15800.0
2014-05-12 10:05:00,66.21,66.56,66.13,66.45,19600.0,66.21,66.56,66.13,66.45,19600.0
2014-05-12 10:10:00,66.42,66.84,66.2,66.83,10100.0,66.42,66.84,66.2,66.83,10100.0
2014-05-12 10:15:00,66.7,66.9,66.49,66.86,41400.0,66.7,66.9,66.49,66.86,41400.0
2014-05-12 10:20:00,66.86,67.24,66.79,67.19,36700.0,66.86,67.24,66.79,67.19,36700.0
2014-05-12 10:25:00,67.2,67.24,66.74,66.78,35500.0,67.2,67.24,66.74,66.78,35500.0
2014-05-12 10:30:00,66.73,66.85,66.43,66.45,4900.0,66.73,66.85,66.43,66.45,4900.0
2014-05-12 10:35:00,66.45,66.51,66.23,66.41,6200.0,66.45,66.51,66.23,66.41,6200.0
2014-05-12 10:40:00,66.52,66.7,66.32,66.68,9100.0,66.52,66.7,66.32,66.68,9100.0
2014-05-12 10:45:00,66.59,66.89,66.59,66.78,10600.0,66.59,66.89,66.59,66.78,10600.0
2014-05-12 10:50:00,66.77,66.89,66.5,66.5,8800.0,66.77,66.89,66.5,66.5,8800.0
2014-05-12 10:55:00,66.5,66.76,66.5,66.76,3900.0,66.5,66.76,66.5,66.76,3900.0
2014-05-12 11:00:00,66.73,66.86,66.67,66.74,7000.0,66.73,66.86,66.67,66.74,7000.0
2014-05-12 11:05:00,66.74,66.86,66.68,66.69,4900.0,66.74,66.86,66.68,66.69,4900.0
2014-05-12 11:10:00,66.77,66.81,66.53,66.53,28100.0,66.77,66.81,66.53,66.53,28100.0
2014-05-12 11:15:00,66.62,66.79,66.57,66.75,7000.0,66.62,66.79,66.57,66.75,7000.0
2014-05-12 11:20:00,66.81,66.89,66.56,66.56,9700.0,66.81,66.89,66.56,66.56,9700.0
2014-05-12 11:25:00,66.61,66.68,66.51,66.55,10000.0,66.61,66.68,66.51,66.55,10000.0
2014-05-12 11:30:00,66.57,66.81,66.57,66.66,9400.0,66.57,66.81,66.57,66.66,9400.0
2014-05-12 11:35:00,66.66,66.76,66.61,66.63,24900.0,66.66,66.76,66.61,66.63,24900.0
2014-05-12 11:40:00,66.64,66.82,66.63,66.66,12500.0,66.64,66.82,66.63,66.66,12500.0
2014-05-12 11:45:00,66.64,66.79,66.63,66.71,19300.0,66.64,66.79,66.63,66.71,19300.0
2014-05-12 11:50:00,66.7,66.85,66.7,66.81,7000.0,66.7,66.85,66.7,66.81,7000.0
2014-05-12 11:55:00,66.78,66.78,66.61,66.63,4900.0,66.78,66.78,66.61,66.63,4900.0
2014-05-12 12:00:00,66.61,66.69,66.56,66.69,4700.0,66.61,66.69,66.56,66.69,4700.0
2014-05-12 12:05:00,66.63,66.79,66.57,66.79,5000.0,66.63,66.79,66.57,66.79,5000.0
2014-05-12 12:10:00,66.72,66.72,66.53,66.6,5700.0,66.72,66.72,66.53,66.6,5700.0
2014-05-12 12:15:00,66.59,66.64,66.5,66.52,3200.0,66.59,66.64,66.5,66.52,3200.0
2014-05-12 12:20:00,66.6,66.91,66.6,66.88,7400.0,66.6,66.91,66.6,66.88,7400.0
2014-05-12 12:25:00,66.88,66.91,66.74,66.83,5700.0,66.88,66.91,66.74,66.83,5700.0
2014-05-12 12:30:00,66.74,66.89,66.74,66.86,4400.0,66.74,66.89,66.74,66.86,4400.0
2014-05-12 12:35:00,66.78,66.88,66.73,66.81,4500.0,66.78,66.88,66.73,66.81,4500.0
2014-05-12 12:40:00,66.79,66.83,66.61,66.61,2400.0,66.79,66.83,66.61,66.61,2400.0
2014-05-12 12:45:00,66.62,66.74,66.54,66.6,9000.0,66.62,66.74,66.54,66.6,9000.0
2014-05-12 12:50:00,66.55,66.76,66.55,66.66,2500.0,66.55,66.76,66.55,66.66,2500.0
2014-05-12 12:55:00,66.64,66.7,66.59,66.7,1700.0,66.64,66.7,66.59,66.7,1700.0
2014-05-12 13:00:00,66.68,66.73,66.65,66.65,2000.0,66.68,66.73,66.65,66.65,2000.0
2014-05-12 13:05:00,66.69,66.72,66.59,66.67,6000.0,66.69,66.72,66.59,66.67,6000.0
2014-05-12 13:10:00,66.65,66.72,66.6,66.72,5500.0,66.65,66.72,66.6,66.72,5500.0
2014-05-12 13:15:00,66.74,66.8,66.67,66.67,4000.0,66.74,66.8,66.67,66.67,4000.0
2014-05-12 13:20:00,66.71,66.85,66.68,66.77,17500.0,66.71,66.85,66.68,66.77,17500.0
2014-05-12 13:25:00,66.75,66.83,66.74,66.77,8500.0,66.75,66.83,66.74,66.77,8500.0
2014-05-12 13:30:00,66.77,66.95,66.77,66.81,19400.0,66.77,66.95,66.77,66.81,19400.0
2014-05-12 13:35:00,66.81,66.93,66.81,66.82,20900.0,66.81,66.93,66.81,66.82,20900.0
2014-05-12 13:40:00,66.83,66.94,66.83,66.85,9200.0,66.83,66.94,66.83,66.85,9200.0
2014-05-12 13:45:00,66.87,66.95,66.81,66.81,6400.0,66.87,66.95,66.81,66.81,6400.0
2014-05-12 13:50:00,66.84,66.94,66.8,66.8,4200.0,66.84,66.94,66.8,66.8,4200.0
2014-05-12 13:55:00,66.78,66.89,66.75,66.83,4200.0,66.78,66.89,66.75,66.83,4200.0
2014-05-12 14:00:00,66.83,66.83,66.68,66.73,7400.0,66.83,66.83,66.68,66.73,7400.0
2014-05-12 14:05:00,66.75,66.91,66.69,66.9,6800.0,66.75,66.91,66.69,66.9,6800.0
2014-05-12 14:10:00,66.87,67.07,66.83,67.07,5100.0,66.87,67.07,66.83,67.07,5100.0
2014-05-12 14:15:00,67.05,67.05,66.8,66.8,4400.0,67.05,67.05,66.8,66.8,4400.0
2014-05-12 14:20:00,66.86,66.99,66.85,66.92,5100.0,66.86,66.99,66.85,66.92,5100.0
2014-05-12 14:25:00,66.98,67.02,66.86,66.96,15900.0,66.98,67.02,66.86,66.96,15900.0
2014-05-12 14:30:00,66.96,67.1,66.91,67.09,21600.0,66.96,67.1,66.91,67.09,21600.0
2014-05-12 14:35:00,67.08,67.2,67.04,67.2,12900.0,67.08,67.2,67.04,67.2,12900.0
2014-05-12 14:40:00,67.2,67.2,67.07,67.2,15100.0,67.2,67.2,67.07,67.2,15100.0
2014-05-12 14:45:00,67.17,67.24,67.15,67.24,17600.0,67.17,67.24,67.15,67.24,17600.0
2014-05-12 14:50:00,67.24,67.32,67.17,67.25,13700.0,67.24,67.32,67.17,67.25,13700.0
2014-05-12 14:55:00,67.22,67.59,67.22,67.57,15400.0,67.22,67.59,67.22,67.57,15400.0
2014-05-12 15:00:00,67.53,67.68,67.32,67.38,18300.0,67.53,67.68,67.32,67.38,18300.0
2014-05-12 15:05:00,67.38,67.39,67.28,67.38,4300.0,67.38,67.39,67.28,67.38,4300.0
2014-05-12 15:10:00,67.34,67.34,66.99,66.99,41200.0,67.34,67.34,66.99,66.99,41200.0
2014-05-12 15:15:00,66.99,67.14,66.94,67.11,16800.0,66.99,67.14,66.94,67.11,16800.0
2014-05-12 15:20:00,67.11,67.22,67.08,67.19,7100.0,67.11,67.22,67.08,67.19,7100.0
2014-05-12 15:25:00,67.21,67.3,67.21,67.26,16400.0,67.21,67.3,67.21,67.26,16400.0
2014-05-12 15:30:00,67.26,67.4,67.26,67.39,20800.0,67.26,67.4,67.26,67.39,20800.0
2014-05-12 15:35:00,67.39,67.46,67.38,67.41,19000.0,67.39,67.46,67.38,67.41,19000.0
2014-05-12 15:40:00,67.41,67.62,67.41,67.58,29300.0,67.41,67.62,67.41,67.58,29300.0
2014-05-12 15:45:00,67.59,67.67,67.51,67.67,36000.0,67.59,67.67,67.51,67.67,36000.0
2014-05-12 15:50:00,67.66,67.75,67.65,67.75,59400.0,67.66,67.75,67.65,67.75,59400.0
2014-05-12 15:55:00,67.75,67.76,67.63,67.74,86400.0,67.75,67.76,67.63,67.74,86400.0
2014-05-13 09:30:00,67.48,67.93,67.38,67.86,17600.0,67.48,67.93,67.38,67.86,17600.0
2014-05-13 09:35:00,67.88,67.88,67.05,67.29,15700.0,67.88,67.88,67.05,67.29,15700.0
2014-05-13 09:40:00,67.3,67.37,67.09,67.36,27400.0,67.3,67.37,67.09,67.36,27400.0
2014-05-13 09:45:00,67.32,67.7,67.2,67.7,16200.0,67.32,67.7,67.2,67.7,16200.0
2014-05-13 09:50:00,67.38,67.64,67.22,67.22,11100.0,67.38,67.64,67.22,67.22,11100.0
2014-05-13 09:55:00,67.21,67.6,67.14,67.27,29200.0,67.21,67.6,67.14,67.27,29200.0
2014-05-13 10:00:00,67.14,67.23,66.98,67.17,9800.0,67.14,67.23,66.98,67.17,9800.0
2014-05-13 10:05:00,67.15,67.31,66.99,67.3,8900.0,67.15,67.31,66.99,67.3,8900.0
2014-05-13 10:10:00,67.29,67.69,67.03,67.64,11300.0,67.29,67.69,67.03,67.64,11300.0
2014-05-13 10:15:00,67.53,67.75,67.4,67.49,9100.0,67.53,67.75,67.4,67.49,9100.0
2014-05-13 10:20:00,67.46,67.63,67.23,67.23,7200.0,67.46,67.63,67.23,67.23,7200.0
2014-05-13 10:25:00,67.25,67.49,67.17,67.33,7100.0,67.25,67.49,67.17,67.33,7100.0
2014-05-13 10:30:00,67.33,67.48,67.23,67.48,5000.0,67.33,67.48,67.23,67.48,5000.0
2014-05-13 10:35:00,67.4,67.46,67.34,67.39,3300.0,67.4,67.46,67.34,67.39,3300.0
2014-05-13 10:40:00,67.45,67.67,67.43,67.63,8900.0,67.45,67.67,67.43,67.63,8900.0
2014-05-13 10:45:00,67.6,67.69,67.53,67.64,5700.0,67.6,67.69,67.53,67.64,5700.0
2014-05-13 10:50:00,67.62,67.72,67.58,67.6,10000.0,67.62,67.72,67.58,67.6,10000.0
2014-05-13 10:55:00,67.65,67.67,67.53,67.6,7100.0,67.65,67.67,67.53,67.6,7100.0
2014-05-13 11:00:00,67.57,67.61,67.53,67.54,15500.0,67.57,67.61,67.53,67.54,15500.0
2014-05-13 11:05:00,67.53,67.59,67.48,67.55,20000.0,67.53,67.59,67.48,67.55,20000.0
2014-05-13 11:10:00,67.58,67.58,67.23,67.23,29900.0,67.58,67.58,67.23,67.23,29900.0
2014-05-13 11:15:00,67.21,67.31,66.81,66.84,9700.0,67.21,67.31,66.81,66.84,9700.0
2014-05-13 11:20:00,66.95,67.11,66.91,66.97,4200.0,66.95,67.11,66.91,66.97,4200.0
2014-05-13 11:25:00,67.06,67.27,67.04,67.27,5300.0,67.06,67.27,67.04,67.27,5300.0
2014-05-13 11:30:00,67.23,67.34,67.19,67.23,8800.0,67.23,67.34,67.19,67.23,8800.0
2014-05-13 11:35:00,67.16,67.16,66.7,66.7,7400.0,67.16,67.16,66.7,66.7,7400.0
2014-05-13 11:40:00,66.71,66.8,66.64,66.69,8500.0,66.71,66.8,66.64,66.69,8500.0
2014-05-13 11:45:00,66.64,66.7,66.44,66.45,8900.0,66.64,66.7,66.44,66.45,8900.0
2014-05-13 11:50:00,66.45,66.73,66.32,66.64,14900.0,66.45,66.73,66.32,66.64,14900.0
2014-05-13 11:55:00,66.63,66.64,66.44,66.51,6300.0,66.63,66.64,66.44,66.51,6300.0
2014-05-13 12:00:00,66.5,66.62,66.42,66.55,7600.0,66.5,66.62,66.42,66.55,7600.0
2014-05-13 12:05:00,66.56,66.56,66.36,66.39,3600.0,66.56,66.56,66.36,66.39,3600.0
2014-05-13 12:10:00,66.41,66.51,66.34,66.51,8300.0,66.41,66.51,66.34,66.51,8300.0
2014-05-13 12:15:00,66.53,66.6,66.5,66.5,2300.0,66.53,66.6,66.5,66.5,2300.0
2014-05-13 12:20:00,66.48,66.65,66.44,66.45,19700.0,66.48,66.65,66.44,66.45,19700.0
2014-05-13 12:25:00,66.47,66.54,66.4,66.48,4900.0,66.47,66.54,66.4,66.48,4900.0
2014-05-13 12:30:00,66.41,66.53,66.36,66.53,6900.0,66.41,66.53,66.36,66.53,6900.0
2014-05-13 12:35:00,66.57,66.61,66.51,66.58,1900.0,66.57,66.61,66.51,66.58,1900.0
2014-05-13 12:40:00,66.59,66.62,66.52,66.59,2800.0,66.59,66.62,66.52,66.59,2800.0
2014-05-13 12:45:00,66.6,66.81,66.6,66.78,3500.0,66.6,66.81,66.6,66.78,3500.0
2014-05-13 12:50:00,66.84,66.84,66.72,66.8,3800.0,66.84,66.84,66.72,66.8,3800.0
2014-05-13 12:55:00,66.81,66.84,66.77,66.81,3800.0,66.81,66.84,66.77,66.81,3800.0
2014-05-13 13:00:00,66.74,66.87,66.73,66.87,3100.0,66.74,66.87,66.73,66.87,3100.0
2014-05-13 13:05:00,66.86,66.86,66.77,66.78,1700.0,66.86,66.86,66.77,66.78,1700.0
2014-05-13 13:10:00,66.78,66.8,66.69,66.79,8800.0,66.78,66.8,66.69,66.79,8800.0
2014-05-13 13:15:00,66.79,66.93,66.62,66.91,15100.0,66.79,66.93,66.62,66.91,15100.0
2014-05-13 13:20:00,66.97,67.11,66.92,66.98,4500.0,66.97,67.11,66.92,66.98,4500.0
2014-05-13 13:25:00,66.99,67.0,66.87,66.91,2800.0,66.99,67.0,66.87,66.91,2800.0
2014-05-13 13:30:00,66.88,66.97,66.86,66.92,2700.0,66.88,66.97,66.86,66.92,2700.0
2014-05-13 13:35:00,66.92,66.92,66.82,66.91,5600.0,66.92,66.92,66.82,66.91,5600.0
2014-05-13 13:40:00,66.85,66.95,66.77,66.94,2300.0,66.85,66.95,66.77,66.94,2300.0
2014-05-13 13:45:00,66.88,66.9,66.83,66.85,4400.0,66.88,66.9,66.83,66.85,4400.0
2014-05-13 13:50:00,66.81,66.91,66.8,66.91,4500.0,66.81,66.91,66.8,66.91,4500.0
2014-05-13 13:55:00,66.88,66.88,66.74,66.83,4100.0,66.88,66.88,66.74,66.83,4100.0
2014-05-13 14:00:00,66.81,66.86,66.76,66.86,3200.0,66.81,66.86,66.76,66.86,3200.0
2014-05-13 14:05:00,66.91,66.97,66.81,66.82,4900.0,66.91,66.97,66.81,66.82,4900.0
2014-05-13 14:10:00,66.82,66.82,66.64,66.64,4400.0,66.82,66.82,66.64,66.64,4400.0
2014-05-13 14:15:00,66.63,66.7,66.63,66.69,5800.0,66.63,66.7,66.63,66.69,5800.0
2014-05-13 14:20:00,66.67,66.81,66.64,66.8,3500.0,66.67,66.81,66.64,66.8,3500.0
2014-05-13 14:25:00,66.84,66.88,66.71,66.85,6900.0,66.84,66.88,66.71,66.85,6900.0
2014-05-13 14:30:00,66.86,66.96,66.76,66.96,4200.0,66.86,66.96,66.76,66.96,4200.0
2014-05-13 14:35:00,66.93,66.97,66.83,66.97,5900.0,66.93,66.97,66.83,66.97,5900.0
2014-05-13 14:40:00,66.86,66.94,66.84,66.92,2400.0,66.86,66.94,66.84,66.92,2400.0
2014-05-13 14:45:00,66.91,66.93,66.82,66.93,6400.0,66.91,66.93,66.82,66.93,6400.0
2014-05-13 14:50:00,66.88,66.89,66.83,66.87,6400.0,66.88,66.89,66.83,66.87,6400.0
2014-05-13 14:55:00,66.87,67.07,66.86,66.96,9900.0,66.87,67.07,66.86,66.96,9900.0
2014-05-13 15:00:00,66.97,66.99,66.79,66.79,7700.0,66.97,66.99,66.79,66.79,7700.0
2014-05-13 15:05:00,66.79,66.81,66.66,66.69,6000.0,66.79,66.81,66.66,66.69,6000.0
2014-05-13 15:10:00,66.64,66.7,66.52,66.56,8900.0,66.64,66.7,66.52,66.56,8900.0
2014-05-13 15:15:00,66.55,66.64,66.49,66.57,7400.0,66.55,66.64,66.49,66.57,7400.0
2014-05-13 15:20:00,66.56,66.62,66.5,66.52,7500.0,66.56,66.62,66.5,66.52,7500.0
2014-05-13 15:25:00,66.52,66.61,66.44,66.56,5600.0,66.52,66.61,66.44,66.56,5600.0
2014-05-13 15:30:00,66.51,66.62,66.5,66.58,6800.0,66.51,66.62,66.5,66.58,6800.0
2014-05-13 15:35:00,66.59,66.77,66.59,66.75,7800.0,66.59,66.77,66.59,66.75,7800.0
2014-05-13 15:40:00,66.75,66.79,66.66,66.69,11900.0,66.75,66.79,66.66,66.69,11900.0
2014-05-13 15:45:00,66.71,66.74,66.67,66.68,8000.0,66.71,66.74,66.67,66.68,8000.0
2014-05-13 15:50:00,66.7,66.78,66.64,66.66,13200.0,66.7,66.78,66.64,66.66,13200.0
2014-05-13 15:55:00,66.66,66.71,66.62,66.71,24700.0,66.66,66.71,66.62,66.71,24700.0
2014-05-14 09:30:00,66.77,66.85,65.6,65.74,20300.0,66.77,66.85,65.6,65.74,20300.0
2014-05-14 09:35:00,65.59,65.88,65.32,65.71,8700.0,65.59,65.88,65.32,65.71,8700.0
2014-05-14 09:40:00,65.67,66.34,65.67,66.12,11700.0,65.67,66.34,65.67,66.12,11700.0
2014-05-14 09:45:00,66.13,66.7,66.13,66.61,9300.0,66.13,66.7,66.13,66.61,9300.0
2014-05-14 09:50:00,66.61,67.15,66.57,67.04,7900.0,66.61,67.15,66.57,67.04,7900.0
2014-05-14 09:55:00,67.05,67.45,66.97,67.43,9300.0,67.05,67.45,66.97,67.43,9300.0
2014-05-14 10:00:00,67.4,67.75,67.4,67.63,20200.0,67.4,67.75,67.4,67.63,20200.0
2014-05-14 10:05:00,67.59,67.63,67.24,67.38,9100.0,67.59,67.63,67.24,67.38,9100.0
2014-05-14 10:10:00,67.36,67.36,67.0,67.19,12000.0,67.36,67.36,67.0,67.19,12000.0
2014-05-14 10:15:00,67.16,67.18,67.04,67.1,5800.0,67.16,67.18,67.04,67.1,5800.0
2014-05-14 10:20:00,67.08,67.52,67.04,67.32,11200.0,67.08,67.52,67.04,67.32,11200.0
2014-05-14 10:25:00,67.39,67.75,67.36,67.75,11400.0,67.39,67.75,67.36,67.75,11400.0
2014-05-14 10:30:00,67.75,67.9,67.61,67.88,17200.0,67.75,67.9,67.61,67.88,17200.0
2014-05-14 10:35:00,67.85,68.15,67.82,67.98,18000.0,67.85,68.15,67.82,67.98,18000.0
2014-05-14 10:40:00,68.05,68.23,67.89,68.23,13400.0,68.05,68.23,67.89,68.23,13400.0
2014-05-14 10:45:00,68.11,68.18,67.92,68.09,14000.0,68.11,68.18,67.92,68.09,14000.0
2014-05-14 10:50:00,68.05,68.14,67.98,68.14,7800.0,68.05,68.14,67.98,68.14,7800.0
2014-05-14 10:55:00,68.14,68.28,67.95,68.06,20900.0,68.14,68.28,67.95,68.06,20900.0
2014-05-14 11:00:00,68.01,68.04,67.81,67.94,9300.0,68.01,68.04,67.81,67.94,9300.0
2014-05-14 11:05:00,67.87,67.87,67.69,67.81,9800.0,67.87,67.87,67.69,67.81,9800.0
2014-05-14 11:10:00,67.81,67.83,67.61,67.69,6700.0,67.81,67.83,67.61,67.69,6700.0
2014-05-14 11:15:00,67.66,67.68,67.54,67.57,9400.0,67.66,67.68,67.54,67.57,9400.0
2014-05-14 11:20:00,67.55,67.57,67.27,67.27,7400.0,67.55,67.57,67.27,67.27,7400.0
2014-05-14 11:25:00,67.2,67.2,67.02,67.02,11200.0,67.2,67.2,67.02,67.02,11200.0
2014-05-14 11:30:00,67.05,67.14,67.03,67.12,5600.0,67.05,67.14,67.03,67.12,5600.0
2014-05-14 11:35:00,67.16,67.32,67.14,67.26,3100.0,67.16,67.32,67.14,67.26,3100.0
2014-05-14 11:40:00,67.31,67.33,67.24,67.28,2900.0,67.31,67.33,67.24,67.28,2900.0
2014-05-14 11:45:00,67.29,67.36,67.28,67.36,3700.0,67.29,67.36,67.28,67.36,3700.0
2014-05-14 11:50:00,67.38,67.56,67.33,67.45,24500.0,67.38,67.56,67.33,67.45,24500.0
2014-05-14 11:55:00,67.43,67.43,67.26,67.29,3900.0,67.43,67.43,67.26,67.29,3900.0
2014-05-14 12:00:00,67.26,67.38,67.26,67.29,14400.0,67.26,67.38,67.26,67.29,14400.0
2014-05-14 12:05:00,67.31,67.42,67.25,67.3,18400.0,67.31,67.42,67.25,67.3,18400.0
2014-05-14 12:10:00,67.25,67.33,67.24,67.24,2000.0,67.25,67.33,67.24,67.24,2000.0
2014-05-14 12:15:00,67.32,67.39,67.19,67.27,4100.0,67.32,67.39,67.19,67.27,4100.0
2014-05-14 12:20:00,67.26,67.26,67.2,67.25,2900.0,67.26,67.26,67.2,67.25,2900.0
2014-05-14 12:25:00,67.25,67.33,67.25,67.33,3300.0,67.25,67.33,67.25,67.33,3300.0
2014-05-14 12:30:00,67.31,67.36,67.21,67.36,3000.0,67.31,67.36,67.21,67.36,3000.0
2014-05-14 12:35:00,67.43,67.43,67.34,67.38,4200.0,67.43,67.43,67.34,67.38,4200.0
2014-05-14 12:40:00,67.42,67.6,67.42,67.6,8800.0,67.42,67.6,67.42,67.6,8800.0
2014-05-14 12:45:00,67.54,67.6,67.51,67.51,6300.0,67.54,67.6,67.51,67.51,6300.0
2014-05-14 12:50:00,67.52,67.56,67.43,67.5,6400.0,67.52,67.56,67.43,67.5,6400.0
2014-05-14 12:55:00,67.52,67.57,67.51,67.55,3200.0,67.52,67.57,67.51,67.55,3200.0
2014-05-14 13:00:00,67.6,67.76,67.56,67.71,9500.0,67.6,67.76,67.56,67.71,9500.0
2014-05-14 13:05:00,67.7,67.78,67.67,67.69,9000.0,67.7,67.78,67.67,67.69,9000.0
2014-05-14 13:10:00,67.72,67.72,67.67,67.69,700.0,67.72,67.72,67.67,67.69,700.0
2014-05-14 13:15:00,67.65,67.74,67.6,67.67,5300.0,67.65,67.74,67.6,67.67,5300.0
2014-05-14 13:20:00,67.72,67.78,67.62,67.63,2800.0,67.72,67.78,67.62,67.63,2800.0
2014-05-14 13:25:00,67.62,67.67,67.6,67.62,7900.0,67.62,67.67,67.6,67.62,7900.0
2014-05-14 13:30:00,67.61,67.69,67.59,67.67,4300.0,67.61,67.69,67.59,67.67,4300.0
2014-05-14 13:35:00,67.71,67.71,67.61,67.61,2000.0,67.71,67.71,67.61,67.61,2000.0
2014-05-14 13:40:00,67.61,67.66,67.6,67.61,5600.0,67.61,67.66,67.6,67.61,5600.0
2014-05-14 13:45:00,67.61,67.7,67.61,67.66,5200.0,67.61,67.7,67.61,67.66,5200.0
2014-05-14 13:50:00,67.61,67.73,67.61,67.69,14800.0,67.61,67.73,67.61,67.69,14800.0
2014-05-14 13:55:00,67.7,67.74,67.69,67.69,7000.0,67.7,67.74,67.69,67.69,7000.0
2014-05-14 14:00:00,67.72,67.74,67.65,67.73,21600.0,67.72,67.74,67.65,67.73,21600.0
2014-05-14 14:05:00,67.72,67.74,67.65,67.69,11300.0,67.72,67.74,67.65,67.69,11300.0
2014-05-14 14:10:00,67.67,67.72,67.66,67.69,5800.0,67.67,67.72,67.66,67.69,5800.0
2014-05-14 14:15:00,67.7,67.76,67.7,67.75,6600.0,67.7,67.76,67.7,67.75,6600.0
2014-05-14 14:20:00,67.77,67.8,67.76,67.78,2300.0,67.77,67.8,67.76,67.78,2300.0
2014-05-14 14:25:00,67.78,67.8,67.72,67.8,4300.0,67.78,67.8,67.72,67.8,4300.0
2014-05-14 14:30:00,67.8,67.83,67.74,67.75,8800.0,67.8,67.83,67.74,67.75,8800.0
2014-05-14 14:35:00,67.75,67.86,67.73,67.86,9000.0,67.75,67.86,67.73,67.86,9000.0
2014-05-14 14:40:00,67.84,67.84,67.7,67.74,10600.0,67.84,67.84,67.7,67.74,10600.0
2014-05-14 14:45:00,67.75,67.77,67.39,67.39,6600.0,67.75,67.77,67.39,67.39,6600.0
2014-05-14 14:50:00,67.43,67.55,67.4,67.55,7600.0,67.43,67.55,67.4,67.55,7600.0
2014-05-14 14:55:00,67.55,67.61,67.47,67.48,8300.0,67.55,67.61,67.47,67.48,8300.0
2014-05-14 15:00:00,67.47,67.51,67.46,67.51,8800.0,67.47,67.51,67.46,67.51,8800.0
2014-05-14 15:05:00,67.5,67.52,67.41,67.5,18700.0,67.5,67.52,67.41,67.5,18700.0
2014-05-14 15:10:00,67.5,67.61,67.44,67.59,10700.0,67.5,67.61,67.44,67.59,10700.0
2014-05-14 15:15:00,67.53,67.53,67.45,67.48,6800.0,67.53,67.53,67.45,67.48,6800.0
2014-05-14 15:20:00,67.48,67.53,67.46,67.52,12200.0,67.48,67.53,67.46,67.52,12200.0
2014-05-14 15:25:00,67.53,67.57,67.51,67.54,8300.0,67.53,67.57,67.51,67.54,8300.0
2014-05-14 15:30:00,67.53,67.54,67.47,67.53,47800.0,67.53,67.54,67.47,67.53,47800.0
2014-05-14 15:35:00,67.51,67.56,67.49,67.55,15900.0,67.51,67.56,67.49,67.55,15900.0
2014-05-14 15:40:00,67.55,67.56,67.5,67.56,21200.0,67.55,67.56,67.5,67.56,21200.0
2014-05-14 15:45:00,67.57,67.6,67.51,67.57,21700.0,67.57,67.6,67.51,67.57,21700.0
2014-05-14 15:50:00,67.58,67.64,67.57,67.6,39300.0,67.58,67.64,67.57,67.6,39300.0
2014-05-14 15:55:00,67.6,67.75,67.59,67.69,61900.0,67.6,67.75,67.59,67.69,61900.0
2014-05-15 09:30:00,66.69,67.35,66.64,67.06,46700.0,66.69,67.35,66.64,67.06,46700.0
2014-05-15 09:35:00,67.05,67.48,67.02,67.46,12500.0,67.05,67.48,67.02,67.46,12500.0
2014-05-15 09:40:00,67.31,67.37,66.84,67.14,9900.0,67.31,67.37,66.84,67.14,9900.0
2014-05-15 09:45:00,67.07,67.07,66.24,66.27,5200.0,67.07,67.07,66.24,66.27,5200.0
2014-05-15 09:50:00,66.31,66.31,65.77,65.92,10500.0,66.31,66.31,65.77,65.92,10500.0
2014-05-15 09:55:00,65.77,66.32,65.66,66.13,17400.0,65.77,66.32,65.66,66.13,17400.0
2014-05-15 10:00:00,66.21,66.21,65.93,65.95,16800.0,66.21,66.21,65.93,65.95,16800.0
2014-05-15 10:05:00,65.97,66.31,65.79,65.92,17100.0,65.97,66.31,65.79,65.92,17100.0
2014-05-15 10:10:00,65.93,66.16,65.86,66.02,6900.0,65.93,66.16,65.86,66.02,6900.0
2014-05-15 10:15:00,66.03,66.17,65.78,65.97,12000.0,66.03,66.17,65.78,65.97,12000.0
2014-05-15 10:20:00,65.95,66.18,65.91,66.08,17400.0,65.95,66.18,65.91,66.08,17400.0
2014-05-15 10:25:00,66.17,66.24,65.92,66.01,33300.0,66.17,66.24,65.92,66.01,33300.0
2014-05-15 10:30:00,66.0,66.07,65.79,65.86,11600.0,66.0,66.07,65.79,65.86,11600.0
2014-05-15 10:35:00,65.89,65.94,65.68,65.77,23500.0,65.89,65.94,65.68,65.77,23500.0
2014-05-15 10:40:00,65.73,65.94,65.69,65.94,34200.0,65.73,65.94,65.69,65.94,34200.0
2014-05-15 10:45:00,65.92,66.03,65.89,65.91,26800.0,65.92,66.03,65.89,65.91,26800.0
2014-05-15 10:50:00,65.9,66.0,65.9,65.97,9100.0,65.9,66.0,65.9,65.97,9100.0
2014-05-15 10:55:00,66.0,66.0,65.72,65.84,10500.0,66.0,66.0,65.72,65.84,10500.0
2014-05-15 11:00:00,65.84,65.91,65.78,65.78,10900.0,65.84,65.91,65.78,65.78,10900.0
2014-05-15 11:05:00,65.84,65.91,65.7,65.78,14700.0,65.84,65.91,65.7,65.78,14700.0
2014-05-15 11:10:00,65.8,65.88,65.69,65.75,13700.0,65.8,65.88,65.69,65.75,13700.0
2014-05-15 11:15:00,65.68,65.74,65.27,65.5,20000.0,65.68,65.74,65.27,65.5,20000.0
2014-05-15 11:20:00,65.46,65.58,65.41,65.49,10100.0,65.46,65.58,65.41,65.49,10100.0
2014-05-15 11:25:00,65.5,65.56,65.27,65.27,12000.0,65.5,65.56,65.27,65.27,12000.0
2014-05-15 11:30:00,65.31,65.44,65.26,65.42,13900.0,65.31,65.44,65.26,65.42,13900.0
2014-05-15 11:35:00,65.39,65.49,65.31,65.4,12100.0,65.39,65.49,65.31,65.4,12100.0
2014-05-15 11:40:00,65.43,65.44,65.07,65.07,6000.0,65.43,65.44,65.07,65.07,6000.0
2014-05-15 11:45:00,65.05,65.13,65.02,65.06,12900.0,65.05,65.13,65.02,65.06,12900.0
2014-05-15 11:50:00,65.06,65.26,65.02,65.12,22500.0,65.06,65.26,65.02,65.12,22500.0
2014-05-15 11:55:00,65.12,65.33,65.04,65.33,8200.0,65.12,65.33,65.04,65.33,8200.0
2014-05-15 12:00:00,65.34,65.34,65.13,65.13,2800.0,65.34,65.34,65.13,65.13,2800.0
2014-05-15 12:05:00,65.26,65.31,65.21,65.28,6600.0,65.26,65.31,65.21,65.28,6600.0
2014-05-15 12:10:00,65.3,65.36,65.26,65.26,13800.0,65.3,65.36,65.26,65.26,13800.0
2014-05-15 12:15:00,65.28,65.29,65.16,65.23,3400.0,65.28,65.29,65.16,65.23,3400.0
2014-05-15 12:20:00,65.32,65.32,65.11,65.17,1400.0,65.32,65.32,65.11,65.17,1400.0
2014-05-15 12:25:00,65.18,65.27,65.11,65.22,5300.0,65.18,65.27,65.11,65.22,5300.0
2014-05-15 12:30:00,65.25,65.55,65.18,65.55,7600.0,65.25,65.55,65.18,65.55,7600.0
2014-05-15 12:35:00,65.56,65.56,65.28,65.31,8000.0,65.56,65.56,65.28,65.31,8000.0
2014-05-15 12:40:00,65.22,65.49,65.19,65.31,7400.0,65.22,65.49,65.19,65.31,7400.0
2014-05-15 12:45:00,65.32,65.32,65.25,65.25,600.0,65.32,65.32,65.25,65.25,600.0
2014-05-15 12:50:00,65.21,65.55,65.21,65.52,12500.0,65.21,65.55,65.21,65.52,12500.0
2014-05-15 12:55:00,65.47,65.58,65.47,65.58,9600.0,65.47,65.58,65.47,65.58,9600.0
2014-05-15 13:00:00,65.57,65.7,65.48,65.65,2900.0,65.57,65.7,65.48,65.65,2900.0
2014-05-15 13:05:00,65.7,65.78,65.64,65.69,2100.0,65.7,65.78,65.64,65.69,2100.0
2014-05-15 13:10:00,65.68,65.68,65.53,65.57,2200.0,65.68,65.68,65.53,65.57,2200.0
2014-05-15 13:15:00,65.57,65.68,65.47,65.61,7100.0,65.57,65.68,65.47,65.61,7100.0
2014-05-15 13:20:00,65.62,65.87,65.61,65.68,17100.0,65.62,65.87,65.61,65.68,17100.0
2014-05-15 13:25:00,65.71,65.76,65.58,65.73,4500.0,65.71,65.76,65.58,65.73,4500.0
2014-05-15 13:30:00,65.67,65.86,65.66,65.84,3800.0,65.67,65.86,65.66,65.84,3800.0
2014-05-15 13:35:00,65.82,65.87,65.77,65.87,4900.0,65.82,65.87,65.77,65.87,4900.0
2014-05-15 13:40:00,65.73,65.81,65.69,65.8,2300.0,65.73,65.81,65.69,65.8,2300.0
2014-05-15 13:45:00,65.79,65.8,65.67,65.71,4400.0,65.79,65.8,65.67,65.71,4400.0
2014-05-15 13:50:00,65.77,65.79,65.59,65.66,4300.0,65.77,65.79,65.59,65.66,4300.0
2014-05-15 13:55:00,65.62,65.7,65.59,65.7,16800.0,65.62,65.7,65.59,65.7,16800.0
2014-05-15 14:00:00,65.65,65.71,65.59,65.71,3500.0,65.65,65.71,65.59,65.71,3500.0
2014-05-15 14:05:00,65.73,65.85,65.65,65.85,7200.0,65.73,65.85,65.65,65.85,7200.0
2014-05-15 14:10:00,65.88,65.9,65.76,65.77,4700.0,65.88,65.9,65.76,65.77,4700.0
2014-05-15 14:15:00,65.77,65.77,65.51,65.64,18500.0,65.77,65.77,65.51,65.64,18500.0
2014-05-15 14:20:00,65.64,65.85,65.55,65.82,5700.0,65.64,65.85,65.55,65.82,5700.0
2014-05-15 14:25:00,65.87,65.98,65.78,65.98,11600.0,65.87,65.98,65.78,65.98,11600.0
2014-05-15 14:30:00,66.0,66.1,65.84,65.99,8700.0,66.0,66.1,65.84,65.99,8700.0
2014-05-15 14:35:00,66.04,66.16,66.03,66.03,2800.0,66.04,66.16,66.03,66.03,2800.0
2014-05-15 14:40:00,66.15,66.17,66.0,66.0,5000.0,66.15,66.17,66.0,66.0,5000.0
2014-05-15 14:45:00,65.98,66.3,65.98,66.28,3200.0,65.98,66.3,65.98,66.28,3200.0
2014-05-15 14:50:00,66.31,66.6,66.27,66.5,12200.0,66.31,66.6,66.27,66.5,12200.0
2014-05-15 14:55:00,66.51,66.58,66.29,66.29,11000.0,66.51,66.58,66.29,66.29,11000.0
2014-05-15 15:00:00,66.33,66.4,66.13,66.2,12400.0,66.33,66.4,66.13,66.2,12400.0
2014-05-15 15:05:00,66.23,66.24,66.07,66.17,13400.0,66.23,66.24,66.07,66.17,13400.0
2014-05-15 15:10:00,66.19,66.26,66.1,66.1,13800.0,66.19,66.26,66.1,66.1,13800.0
2014-05-15 15:15:00,66.13,66.18,65.94,65.98,21300.0,66.13,66.18,65.94,65.98,21300.0
2014-05-15 15:20:00,65.99,66.02,65.87,65.87,12300.0,65.99,66.02,65.87,65.87,12300.0
2014-05-15 15:25:00,65.86,65.93,65.81,65.84,24600.0,65.86,65.93,65.81,65.84,24600.0
2014-05-15 15:30:00,65.85,65.91,65.78,65.91,23000.0,65.85,65.91,65.78,65.91,23000.0
2014-05-15 15:35:00,65.91,66.06,65.87,65.95,16500.0,65.91,66.06,65.87,65.95,16500.0
2014-05-15 15:40:00,65.94,65.98,65.85,65.88,31000.0,65.94,65.98,65.85,65.88,31000.0
2014-05-15 15:45:00,65.88,65.91,65.76,65.78,34200.0,65.88,65.91,65.76,65.78,34200.0
2014-05-15 15:50:00,65.76,65.76,65.38,65.61,79300.0,65.76,65.76,65.38,65.61,79300.0
2014-05-15 15:55:00,65.6,65.66,65.36,65.46,122400.0,65.6,65.66,65.36,65.46,122400.0
2014-05-16 09:30:00,65.59,66.11,65.56,65.84,151600.0,65.59,66.11,65.56,65.84,151600.0
2014-05-16 09:35:00,65.78,66.02,65.14,65.23,33800.0,65.78,66.02,65.14,65.23,33800.0
2014-05-16 09:40:00,65.12,65.38,64.99,65.21,14600.0,65.12,65.38,64.99,65.21,14600.0
2014-05-16 09:45:00,65.12,65.24,64.9,65.01,38700.0,65.12,65.24,64.9,65.01,38700.0
2014-05-16 09:50:00,65.08,65.55,65.02,65.22,33100.0,65.08,65.55,65.02,65.22,33100.0
2014-05-16 09:55:00,65.23,65.63,65.02,65.45,15400.0,65.23,65.63,65.02,65.45,15400.0
2014-05-16 10:00:00,65.45,65.51,65.16,65.21,11600.0,65.45,65.51,65.16,65.21,11600.0
2014-05-16 10:05:00,65.31,65.31,64.89,65.08,20000.0,65.31,65.31,64.89,65.08,20000.0
2014-05-16 10:10:00,65.01,65.07,64.83,64.83,45000.0,65.01,65.07,64.83,64.83,45000.0
2014-05-16 10:15:00,64.89,64.99,64.71,64.77,14500.0,64.89,64.99,64.71,64.77,14500.0
2014-05-16 10:20:00,64.72,64.9,64.69,64.75,8200.0,64.72,64.9,64.69,64.75,8200.0
2014-05-16 10:25:00,64.65,64.83,64.6,64.75,61500.0,64.65,64.83,64.6,64.75,61500.0
2014-05-16 10:30:00,64.74,64.91,64.68,64.68,17000.0,64.74,64.91,64.68,64.68,17000.0
2014-05-16 10:35:00,64.75,64.78,64.64,64.78,5000.0,64.75,64.78,64.64,64.78,5000.0
2014-05-16 10:40:00,64.81,64.81,64.67,64.67,9200.0,64.81,64.81,64.67,64.67,9200.0
2014-05-16 10:45:00,64.65,64.77,64.61,64.77,22600.0,64.65,64.77,64.61,64.77,22600.0
2014-05-16 10:50:00,64.83,64.91,64.69,64.74,6100.0,64.83,64.91,64.69,64.74,6100.0
2014-05-16 10:55:00,64.7,64.94,64.7,64.87,4400.0,64.7,64.94,64.7,64.87,4400.0
2014-05-16 11:00:00,64.87,64.87,64.7,64.81,6100.0,64.87,64.87,64.7,64.81,6100.0
2014-05-16 11:05:00,64.86,64.86,64.64,64.7,3600.0,64.86,64.86,64.64,64.7,3600.0
2014-05-16 11:10:00,64.63,64.81,64.59,64.66,4500.0,64.63,64.81,64.59,64.66,4500.0
2014-05-16 11:15:00,64.6,64.7,64.56,64.63,5800.0,64.6,64.7,64.56,64.63,5800.0
2014-05-16 11:20:00,64.56,64.61,64.34,64.4,42100.0,64.56,64.61,64.34,64.4,42100.0
2014-05-16 11:25:00,64.42,64.43,64.27,64.33,7900.0,64.42,64.43,64.27,64.33,7900.0
2014-05-16 11:30:00,64.3,64.48,64.26,64.46,16100.0,64.3,64.48,64.26,64.46,16100.0
2014-05-16 11:35:00,64.44,64.52,64.39,64.46,7200.0,64.44,64.52,64.39,64.46,7200.0
2014-05-16 11:40:00,64.46,64.48,64.26,64.29,4100.0,64.46,64.48,64.26,64.29,4100.0
2014-05-16 11:45:00,64.29,64.31,64.16,64.17,19500.0,64.29,64.31,64.16,64.17,19500.0
2014-05-16 11:50:00,64.17,64.24,64.06,64.06,13800.0,64.17,64.24,64.06,64.06,13800.0
2014-05-16 11:55:00,64.11,64.25,64.09,64.25,5800.0,64.11,64.25,64.09,64.25,5800.0
2014-05-16 12:00:00,64.2,64.25,64.11,64.2,7300.0,64.2,64.25,64.11,64.2,7300.0
2014-05-16 12:05:00,64.24,64.24,64.06,64.14,5900.0,64.24,64.24,64.06,64.14,5900.0
2014-05-16 12:10:00,64.1,64.25,64.07,64.07,4800.0,64.1,64.25,64.07,64.07,4800.0
2014-05-16 12:15:00,64.08,64.27,64.08,64.27,3600.0,64.08,64.27,64.08,64.27,3600.0
2014-05-16 12:20:00,64.25,64.28,64.2,64.21,7700.0,64.25,64.28,64.2,64.21,7700.0
2014-05-16 12:25:00,64.18,64.28,64.14,64.25,20300.0,64.18,64.28,64.14,64.25,20300.0
2014-05-16 12:30:00,64.22,64.27,64.1,64.12,20600.0,64.22,64.27,64.1,64.12,20600.0
2014-05-16 12:35:00,64.18,64.19,64.01,64.13,23500.0,64.18,64.19,64.01,64.13,23500.0
2014-05-16 12:40:00,64.13,64.15,64.03,64.06,21800.0,64.13,64.15,64.03,64.06,21800.0
2014-05-16 12:45:00,64.06,64.1,64.0,64.04,16300.0,64.06,64.1,64.0,64.04,16300.0
2014-05-16 12:50:00,64.04,64.06,63.8,63.82,25600.0,64.04,64.06,63.8,63.82,25600.0
2014-05-16 12:55:00,63.87,63.88,63.75,63.82,13900.0,63.87,63.88,63.75,63.82,13900.0
2014-05-16 13:00:00,63.82,63.86,63.68,63.73,19200.0,63.82,63.86,63.68,63.73,19200.0
2014-05-16 13:05:00,63.73,63.9,63.6,63.82,21200.0,63.73,63.9,63.6,63.82,21200.0
2014-05-16 13:10:00,63.78,63.87,63.6,63.6,14500.0,63.78,63.87,63.6,63.6,14500.0
2014-05-16 13:15:00,63.68,63.86,63.6,63.78,17300.0,63.68,63.86,63.6,63.78,17300.0
2014-05-16 13:20:00,63.78,64.1,63.74,64.05,9200.0,63.78,64.1,63.74,64.05,9200.0
2014-05-16 13:25:00,64.09,64.14,64.05,64.09,8200.0,64.09,64.14,64.05,64.09,8200.0
2014-05-16 13:30:00,64.09,64.25,64.09,64.2,19800.0,64.09,64.25,64.09,64.2,19800.0
2014-05-16 13:35:00,64.2,64.27,64.18,64.23,6400.0,64.2,64.27,64.18,64.23,6400.0
2014-05-16 13:40:00,64.25,64.26,64.15,64.2,5200.0,64.25,64.26,64.15,64.2,5200.0
2014-05-16 13:45:00,64.19,64.36,64.16,64.3,17300.0,64.19,64.36,64.16,64.3,17300.0
2014-05-16 13:50:00,64.29,64.42,64.29,64.33,16600.0,64.29,64.42,64.29,64.33,16600.0
2014-05-16 13:55:00,64.35,64.51,64.28,64.43,17800.0,64.35,64.51,64.28,64.43,17800.0
2014-05-16 14:00:00,64.39,64.51,64.37,64.43,28700.0,64.39,64.51,64.37,64.43,28700.0
2014-05-16 14:05:00,64.41,64.51,64.38,64.41,24000.0,64.41,64.51,64.38,64.41,24000.0
2014-05-16 14:10:00,64.41,64.51,64.29,64.29,16400.0,64.41,64.51,64.29,64.29,16400.0
2014-05-16 14:15:00,64.29,64.42,64.21,64.27,23300.0,64.29,64.42,64.21,64.27,23300.0
2014-05-16 14:20:00,64.24,64.36,64.09,64.1,13300.0,64.24,64.36,64.09,64.1,13300.0
2014-05-16 14:25:00,64.12,64.39,64.03,64.3,42800.0,64.12,64.39,64.03,64.3,42800.0
2014-05-16 14:30:00,64.32,64.44,64.23,64.33,36100.0,64.32,64.44,64.23,64.33,36100.0
2014-05-16 14:35:00,64.29,64.4,64.27,64.31,21200.0,64.29,64.4,64.27,64.31,21200.0
2014-05-16 14:40:00,64.31,64.43,64.3,64.38,29200.0,64.31,64.43,64.3,64.38,29200.0
2014-05-16 14:45:00,64.41,64.41,64.22,64.3,20300.0,64.41,64.41,64.22,64.3,20300.0
2014-05-16 14:50:00,64.31,64.38,64.25,64.36,34800.0,64.31,64.38,64.25,64.36,34800.0
2014-05-16 14:55:00,64.35,64.49,64.3,64.49,17200.0,64.35,64.49,64.3,64.49,17200.0
2014-05-16 15:00:00,64.47,64.72,64.47,64.69,27100.0,64.47,64.72,64.47,64.69,27100.0
2014-05-16 15:05:00,64.69,64.88,64.65,64.86,57100.0,64.69,64.88,64.65,64.86,57100.0
2014-05-16 15:10:00,64.84,65.01,64.84,64.97,13900.0,64.84,65.01,64.84,64.97,13900.0
2014-05-16 15:15:00,64.95,65.03,64.9,64.95,12800.0,64.95,65.03,64.9,64.95,12800.0
2014-05-16 15:20:00,64.98,65.03,64.92,65.0,12000.0,64.98,65.03,64.92,65.0,12000.0
2014-05-16 15:25:00,65.0,65.08,64.96,64.96,15000.0,65.0,65.08,64.96,64.96,15000.0
2014-05-16 15:30:00,65.0,65.14,64.98,65.09,26800.0,65.0,65.14,64.98,65.09,26800.0
2014-05-16 15:35:00,65.12,65.23,65.1,65.17,26700.0,65.12,65.23,65.1,65.17,26700.0
2014-05-16 15:40:00,65.19,65.25,65.13,65.19,23500.0,65.19,65.25,65.13,65.19,23500.0
2014-05-16 15:45:00,65.19,65.29,65.16,65.23,44300.0,65.19,65.29,65.16,65.23,44300.0
2014-05-16 15:50:00,65.22,65.22,65.05,65.08,55100.0,65.22,65.22,65.05,65.08,55100.0
2014-05-16 15:55:00,65.07,65.14,64.96,65.03,112500.0,65.07,65.14,64.96,65.03,112500.0
2014-05-19 09:30:00,65.0,65.0,64.28,64.75,15600.0,65.0,65.0,64.28,64.75,15600.0
2014-05-19 09:35:00,64.82,65.45,64.78,65.28,12600.0,64.82,65.45,64.78,65.28,12600.0
2014-05-19 09:40:00,65.38,65.96,65.34,65.8,45200.0,65.38,65.96,65.34,65.8,45200.0
2014-05-19 09:45:00,65.81,65.85,65.39,65.65,9200.0,65.81,65.85,65.39,65.65,9200.0
2014-05-19 09:50:00,65.65,65.65,65.31,65.6,9400.0,65.65,65.65,65.31,65.6,9400.0
2014-05-19 09:55:00,65.58,65.7,65.38,65.67,58900.0,65.58,65.7,65.38,65.67,58900.0
2014-05-19 10:00:00,65.66,65.77,65.16,65.38,18100.0,65.66,65.77,65.16,65.38,18100.0
2014-05-19 10:05:00,65.41,65.49,65.28,65.45,22000.0,65.41,65.49,65.28,65.45,22000.0
2014-05-19 10:10:00,65.42,65.72,65.37,65.72,21600.0,65.42,65.72,65.37,65.72,21600.0
2014-05-19 10:15:00,65.76,65.82,65.57,65.74,9300.0,65.76,65.82,65.57,65.74,9300.0
2014-05-19 10:20:00,65.82,65.95,65.74,65.8,18200.0,65.82,65.95,65.74,65.8,18200.0
2014-05-19 10:25:00,65.91,66.09,65.85,66.08,12100.0,65.91,66.09,65.85,66.08,12100.0
2014-05-19 10:30:00,65.95,66.16,65.95,66.1,11500.0,65.95,66.16,65.95,66.1,11500.0
2014-05-19 10:35:00,66.12,66.29,66.07,66.12,5200.0,66.12,66.29,66.07,66.12,5200.0
2014-05-19 10:40:00,66.06,66.19,66.0,66.19,16700.0,66.06,66.19,66.0,66.19,16700.0
2014-05-19 10:45:00,66.17,66.38,66.17,66.19,5600.0,66.17,66.38,66.17,66.19,5600.0
2014-05-19 10:50:00,66.11,66.19,66.11,66.19,2300.0,66.11,66.19,66.11,66.19,2300.0
2014-05-19 10:55:00,66.16,66.38,66.11,66.38,3800.0,66.16,66.38,66.11,66.38,3800.0
2014-05-19 11:00:00,66.34,66.38,66.3,66.36,7500.0,66.34,66.38,66.3,66.36,7500.0
2014-05-19 11:05:00,66.37,66.37,66.15,66.23,10000.0,66.37,66.37,66.15,66.23,10000.0
2014-05-19 11:10:00,66.23,66.39,66.23,66.37,13600.0,66.23,66.39,66.23,66.37,13600.0
2014-05-19 11:15:00,66.38,66.38,66.3,66.37,4700.0,66.38,66.38,66.3,66.37,4700.0
2014-05-19 11:20:00,66.34,66.43,66.28,66.38,5000.0,66.34,66.43,66.28,66.38,5000.0
2014-05-19 11:25:00,66.4,66.47,66.31,66.31,5700.0,66.4,66.47,66.31,66.31,5700.0
2014-05-19 11:30:00,66.33,66.34,66.22,66.29,27800.0,66.33,66.34,66.22,66.29,27800.0
2014-05-19 11:35:00,66.3,66.34,66.19,66.19,2900.0,66.3,66.34,66.19,66.19,2900.0
2014-05-19 11:40:00,66.23,66.29,66.21,66.26,6100.0,66.23,66.29,66.21,66.26,6100.0
2014-05-19 11:45:00,66.3,66.33,66.25,66.32,6800.0,66.3,66.33,66.25,66.32,6800.0
2014-05-19 11:50:00,66.27,66.27,66.17,66.2,1000.0,66.27,66.27,66.17,66.2,1000.0
2014-05-19 11:55:00,66.17,66.23,66.12,66.12,4400.0,66.17,66.23,66.12,66.12,4400.0
2014-05-19 12:00:00,66.11,66.19,66.05,66.1,6600.0,66.11,66.19,66.05,66.1,6600.0
2014-05-19 12:05:00,66.09,66.24,66.09,66.19,2500.0,66.09,66.24,66.09,66.19,2500.0
2014-05-19 12:10:00,66.19,66.19,66.1,66.14,3800.0,66.19,66.19,66.1,66.14,3800.0
2014-05-19 12:15:00,66.15,66.15,66.12,66.14,700.0,66.15,66.15,66.12,66.14,700.0
2014-05-19 12:20:00,66.12,66.29,66.12,66.29,3500.0,66.12,66.29,66.12,66.29,3500.0
2014-05-19 12:25:00,66.31,66.38,66.28,66.33,8700.0,66.31,66.38,66.28,66.33,8700.0
2014-05-19 12:30:00,66.31,66.39,66.23,66.33,5200.0,66.31,66.39,66.23,66.33,5200.0
2014-05-19 12:35:00,66.34,66.35,66.23,66.23,2300.0,66.34,66.35,66.23,66.23,2300.0
2014-05-19 12:40:00,66.26,66.26,66.22,66.26,1600.0,66.26,66.26,66.22,66.26,1600.0
2014-05-19 12:45:00,66.28,66.31,66.26,66.27,4900.0,66.28,66.31,66.26,66.27,4900.0
2014-05-19 12:50:00,66.28,66.28,66.16,66.19,6000.0,66.28,66.28,66.16,66.19,6000.0
2014-05-19 12:55:00,66.16,66.18,66.05,66.09,2400.0,66.16,66.18,66.05,66.09,2400.0
2014-05-19 13:00:00,66.12,66.24,66.09,66.18,7300.0,66.12,66.24,66.09,66.18,7300.0
2014-05-19 13:05:00,66.24,66.24,66.18,66.22,2300.0,66.24,66.24,66.18,66.22,2300.0
2014-05-19 13:10:00,66.15,66.19,66.09,66.19,2600.0,66.15,66.19,66.09,66.19,2600.0
2014-05-19 13:15:00,66.19,66.25,66.14,66.23,14000.0,66.19,66.25,66.14,66.23,14000.0
2014-05-19 13:20:00,66.26,66.41,66.26,66.39,18800.0,66.26,66.41,66.26,66.39,18800.0
2014-05-19 13:25:00,66.39,66.57,66.36,66.52,20800.0,66.39,66.57,66.36,66.52,20800.0
2014-05-19 13:30:00,66.53,66.56,66.43,66.44,7700.0,66.53,66.56,66.43,66.44,7700.0
2014-05-19 13:35:00,66.46,66.57,66.44,66.55,9000.0,66.46,66.57,66.44,66.55,9000.0
2014-05-19 13:40:00,66.55,66.62,66.47,66.59,13000.0,66.55,66.62,66.47,66.59,13000.0
2014-05-19 13:45:00,66.58,66.64,66.52,66.63,9200.0,66.58,66.64,66.52,66.63,9200.0
2014-05-19 13:50:00,66.61,66.65,66.57,66.61,10200.0,66.61,66.65,66.57,66.61,10200.0
2014-05-19 13:55:00,66.6,66.8,66.6,66.68,8400.0,66.6,66.8,66.6,66.68,8400.0
2014-05-19 14:00:00,66.66,66.69,66.63,66.69,5200.0,66.66,66.69,66.63,66.69,5200.0
2014-05-19 14:05:00,66.69,66.77,66.63,66.77,6700.0,66.69,66.77,66.63,66.77,6700.0
2014-05-19 14:10:00,66.77,66.95,66.75,66.95,10300.0,66.77,66.95,66.75,66.95,10300.0
2014-05-19 14:15:00,66.95,66.97,66.85,66.97,9800.0,66.95,66.97,66.85,66.97,9800.0
2014-05-19 14:20:00,66.98,67.02,66.94,66.98,15100.0,66.98,67.02,66.94,66.98,15100.0
2014-05-19 14:25:00,67.0,67.04,66.96,67.04,18500.0,67.0,67.04,66.96,67.04,18500.0
2014-05-19 14:30:00,67.04,67.12,67.04,67.09,12100.0,67.04,67.12,67.04,67.09,12100.0
2014-05-19 14:35:00,67.1,67.2,67.02,67.19,14400.0,67.1,67.2,67.02,67.19,14400.0
2014-05-19 14:40:00,67.2,67.28,67.17,67.26,12600.0,67.2,67.28,67.17,67.26,12600.0
2014-05-19 14:45:00,67.25,67.45,67.25,67.41,12500.0,67.25,67.45,67.25,67.41,12500.0
2014-05-19 14:50:00,67.41,67.48,67.37,67.45,12300.0,67.41,67.48,67.37,67.45,12300.0
2014-05-19 14:55:00,67.45,67.48,67.3,67.34,12900.0,67.45,67.48,67.3,67.34,12900.0
2014-05-19 15:00:00,67.31,67.34,66.97,67.13,17900.0,67.31,67.34,66.97,67.13,17900.0
2014-05-19 15:05:00,67.09,67.13,66.95,66.95,9900.0,67.09,67.13,66.95,66.95,9900.0
2014-05-19 15:10:00,66.9,67.0,66.87,67.0,18100.0,66.9,67.0,66.87,67.0,18100.0
2014-05-19 15:15:00,66.98,67.0,66.88,66.97,8800.0,66.98,67.0,66.88,66.97,8800.0
2014-05-19 15:20:00,66.95,67.06,66.87,67.02,16100.0,66.95,67.06,66.87,67.02,16100.0
2014-05-19 15:25:00,67.02,67.05,66.89,66.89,6400.0,67.02,67.05,66.89,66.89,6400.0
2014-05-19 15:30:00,66.91,67.01,66.89,66.92,15000.0,66.91,67.01,66.89,66.92,15000.0
2014-05-19 15:35:00,66.94,66.98,66.91,66.96,15000.0,66.94,66.98,66.91,66.96,15000.0
2014-05-19 15:40:00,66.96,67.18,66.95,67.16,38900.0,66.96,67.18,66.95,67.16,38900.0
2014-05-19 15:45:00,67.13,67.33,67.13,67.32,49000.0,67.13,67.33,67.13,67.32,49000.0
2014-05-19 15:50:00,67.32,67.42,67.29,67.4,49200.0,67.32,67.42,67.29,67.4,49200.0
2014-05-19 15:55:00,67.41,67.45,67.2,67.21,97000.0,67.41,67.45,67.2,67.21,97000.0
2014-05-20 09:30:00,67.28,67.43,66.59,66.59,25100.0,67.28,67.43,66.59,66.59,25100.0
2014-05-20 09:35:00,66.69,66.96,66.35,66.53,22200.0,66.69,66.96,66.35,66.53,22200.0
2014-05-20 09:40:00,66.55,66.69,66.24,66.43,42300.0,66.55,66.69,66.24,66.43,42300.0
2014-05-20 09:45:00,66.43,66.48,66.0,66.24,19100.0,66.43,66.48,66.0,66.24,19100.0
2014-05-20 09:50:00,66.14,66.39,65.96,65.96,24200.0,66.14,66.39,65.96,65.96,24200.0
2014-05-20 09:55:00,65.89,65.92,65.38,65.51,49200.0,65.89,65.92,65.38,65.51,49200.0
2014-05-20 10:00:00,65.62,65.81,65.55,65.66,17700.0,65.62,65.81,65.55,65.66,17700.0
2014-05-20 10:05:00,65.63,65.66,65.43,65.49,34500.0,65.63,65.66,65.43,65.49,34500.0
2014-05-20 10:10:00,65.5,65.73,65.5,65.7,9100.0,65.5,65.73,65.5,65.7,9100.0
2014-05-20 10:15:00,65.72,66.16,65.72,66.06,28700.0,65.72,66.16,65.72,66.06,28700.0
2014-05-20 10:20:00,65.98,66.23,65.78,65.9,34600.0,65.98,66.23,65.78,65.9,34600.0
2014-05-20 10:25:00,65.91,66.17,65.82,66.06,18600.0,65.91,66.17,65.82,66.06,18600.0
2014-05-20 10:30:00,66.05,66.05,65.42,65.49,11200.0,66.05,66.05,65.42,65.49,11200.0
2014-05-20 10:35:00,65.48,65.53,65.37,65.42,4100.0,65.48,65.53,65.37,65.42,4100.0
2014-05-20 10:40:00,65.32,65.5,65.31,65.37,10800.0,65.32,65.5,65.31,65.37,10800.0
2014-05-20 10:45:00,65.45,65.45,65.26,65.4,5100.0,65.45,65.45,65.26,65.4,5100.0
2014-05-20 10:50:00,65.41,65.46,65.33,65.4,11400.0,65.41,65.46,65.33,65.4,11400.0
2014-05-20 10:55:00,65.4,65.51,65.34,65.39,25200.0,65.4,65.51,65.34,65.39,25200.0
2014-05-20 11:00:00,65.43,65.59,65.38,65.55,11000.0,65.43,65.59,65.38,65.55,11000.0
2014-05-20 11:05:00,65.6,65.74,65.55,65.6,4800.0,65.6,65.74,65.55,65.6,4800.0
2014-05-20 11:10:00,65.58,65.64,65.5,65.56,7500.0,65.58,65.64,65.5,65.56,7500.0
2014-05-20 11:15:00,65.6,65.84,65.56,65.82,4900.0,65.6,65.84,65.56,65.82,4900.0
2014-05-20 11:20:00,65.85,65.99,65.85,65.96,4200.0,65.85,65.99,65.85,65.96,4200.0
2014-05-20 11:25:00,66.01,66.12,65.97,66.01,3100.0,66.01,66.12,65.97,66.01,3100.0
2014-05-20 11:30:00,66.01,66.24,65.96,66.15,3700.0,66.01,66.24,65.96,66.15,3700.0
2014-05-20 11:35:00,66.15,66.23,66.1,66.12,1300.0,66.15,66.23,66.1,66.12,1300.0
2014-05-20 11:40:00,66.15,66.29,66.15,66.22,12900.0,66.15,66.29,66.15,66.22,12900.0
2014-05-20 11:45:00,66.22,66.37,66.21,66.31,15600.0,66.22,66.37,66.21,66.31,15600.0
2014-05-20 11:50:00,66.24,66.27,66.12,66.12,3700.0,66.24,66.27,66.12,66.12,3700.0
2014-05-20 11:55:00,66.2,66.3,66.1,66.16,8500.0,66.2,66.3,66.1,66.16,8500.0
2014-05-20 12:00:00,66.08,66.11,65.74,65.74,3200.0,66.08,66.11,65.74,65.74,3200.0
2014-05-20 12:05:00,65.83,65.9,65.73,65.83,3700.0,65.83,65.9,65.73,65.83,3700.0
2014-05-20 12:10:00,65.89,66.04,65.89,66.04,27900.0,65.89,66.04,65.89,66.04,27900.0
2014-05-20 12:15:00,65.98,66.0,65.88,65.9,13000.0,65.98,66.0,65.88,65.9,13000.0
2014-05-20 12:20:00,65.93,65.98,65.93,65.93,1300.0,65.93,65.98,65.93,65.93,1300.0
2014-05-20 12:25:00,65.97,66.01,65.9,65.9,3100.0,65.97,66.01,65.9,65.9,3100.0
2014-05-20 12:30:00,65.91,65.99,65.88,65.9,4300.0,65.91,65.99,65.88,65.9,4300.0
2014-05-20 12:35:00,65.84,65.92,65.81,65.84,3700.0,65.84,65.92,65.81,65.84,3700.0
2014-05-20 12:40:00,65.81,65.9,65.75,65.9,1200.0,65.81,65.9,65.75,65.9,1200.0
2014-05-20 12:45:00,65.89,65.89,65.74,65.77,3600.0,65.89,65.89,65.74,65.77,3600.0
2014-05-20 12:50:00,65.83,65.88,65.83,65.88,500.0,65.83,65.88,65.83,65.88,500.0
2014-05-20 12:55:00,65.86,65.87,65.71,65.78,3200.0,65.86,65.87,65.71,65.78,3200.0
2014-05-20 13:00:00,65.75,65.84,65.69,65.84,5000.0,65.75,65.84,65.69,65.84,5000.0
2014-05-20 13:05:00,65.85,65.89,65.73,65.73,3000.0,65.85,65.89,65.73,65.73,3000.0
2014-05-20 13:10:00,65.77,65.84,65.7,65.78,16100.0,65.77,65.84,65.7,65.78,16100.0
2014-05-20 13:15:00,65.74,65.76,65.58,65.58,13600.0,65.74,65.76,65.58,65.58,13600.0
2014-05-20 13:20:00,65.61,65.63,65.41,65.53,5000.0,65.61,65.63,65.41,65.53,5000.0
2014-05-20 13:25:00,65.53,65.59,65.48,65.53,2700.0,65.53,65.59,65.48,65.53,2700.0
2014-05-20 13:30:00,65.53,65.57,65.52,65.57,4400.0,65.53,65.57,65.52,65.57,4400.0
2014-05-20 13:35:00,65.57,65.57,65.47,65.48,3600.0,65.57,65.57,65.47,65.48,3600.0
2014-05-20 13:40:00,65.38,65.41,65.26,65.38,11400.0,65.38,65.41,65.26,65.38,11400.0
2014-05-20 13:45:00,65.42,65.46,65.31,65.36,8900.0,65.42,65.46,65.31,65.36,8900.0
2014-05-20 13:50:00,65.41,65.46,65.27,65.4,6500.0,65.41,65.46,65.27,65.4,6500.0
2014-05-20 13:55:00,65.39,65.41,65.18,65.26,4700.0,65.39,65.41,65.18,65.26,4700.0
2014-05-20 14:00:00,65.19,65.52,65.18,65.52,5200.0,65.19,65.52,65.18,65.52,5200.0
2014-05-20 14:05:00,65.55,65.55,65.47,65.49,2700.0,65.55,65.55,65.47,65.49,2700.0
2014-05-20 14:10:00,65.44,65.54,65.37,65.46,6400.0,65.44,65.54,65.37,65.46,6400.0
2014-05-20 14:15:00,65.37,65.52,65.37,65.44,1200.0,65.37,65.52,65.37,65.44,1200.0
2014-05-20 14:20:00,65.47,65.58,65.42,65.45,5500.0,65.47,65.58,65.42,65.45,5500.0
2014-05-20 14:25:00,65.38,65.48,65.38,65.42,1800.0,65.38,65.48,65.38,65.42,1800.0
2014-05-20 14:30:00,65.44,65.49,65.21,65.21,6600.0,65.44,65.49,65.21,65.21,6600.0
2014-05-20 14:35:00,65.21,65.24,65.13,65.14,3600.0,65.21,65.24,65.13,65.14,3600.0
2014-05-20 14:40:00,65.1,65.19,65.06,65.16,3400.0,65.1,65.19,65.06,65.16,3400.0
2014-05-20 14:45:00,65.12,65.25,65.12,65.15,5300.0,65.12,65.25,65.12,65.15,5300.0
2014-05-20 14:50:00,65.14,65.19,65.06,65.15,5800.0,65.14,65.19,65.06,65.15,5800.0
2014-05-20 14:55:00,65.19,65.27,65.09,65.11,5400.0,65.19,65.27,65.09,65.11,5400.0
2014-05-20 15:00:00,65.15,65.32,65.12,65.28,10700.0,65.15,65.32,65.12,65.28,10700.0
2014-05-20 15:05:00,65.32,65.4,65.28,65.4,7700.0,65.32,65.4,65.28,65.4,7700.0
2014-05-20 15:10:00,65.44,65.45,65.36,65.41,9100.0,65.44,65.45,65.36,65.41,9100.0
2014-05-20 15:15:00,65.38,65.56,65.38,65.56,6200.0,65.38,65.56,65.38,65.56,6200.0
2014-05-20 15:20:00,65.51,65.52,65.42,65.42,5300.0,65.51,65.52,65.42,65.42,5300.0
2014-05-20 15:25:00,65.47,65.59,65.47,65.53,9000.0,65.47,65.59,65.47,65.53,9000.0
2014-05-20 15:30:00,65.58,65.66,65.5,65.62,10000.0,65.58,65.66,65.5,65.62,10000.0
2014-05-20 15:35:00,65.6,65.71,65.6,65.62,24700.0,65.6,65.71,65.6,65.62,24700.0
2014-05-20 15:40:00,65.67,65.67,65.6,65.62,12600.0,65.67,65.67,65.6,65.62,12600.0
2014-05-20 15:45:00,65.66,65.7,65.51,65.59,19900.0,65.66,65.7,65.51,65.59,19900.0
2014-05-20 15:50:00,65.58,65.64,65.54,65.63,15500.0,65.58,65.64,65.54,65.63,15500.0
2014-05-20 15:55:00,65.59,65.63,65.46,65.48,33000.0,65.59,65.63,65.46,65.48,33000.0
2014-05-21 09:30:00,65.51,66.53,65.47,65.75,11700.0,65.51,66.53,65.47,65.75,11700.0
2014-05-21 09:35:00,66.01,66.2,65.83,66.18,6000.0,66.01,66.2,65.83,66.18,6000.0
2014-05-21 09:40:00,66.19,66.39,66.09,66.25,5400.0,66.19,66.39,66.09,66.25,5400.0
2014-05-21 09:45:00,66.33,66.68,66.15,66.4,17000.0,66.33,66.68,66.15,66.4,17000.0
2014-05-21 09:50:00,66.46,66.49,66.32,66.32,3900.0,66.46,66.49,66.32,66.32,3900.0
2014-05-21 09:55:00,66.33,66.37,66.25,66.34,5600.0,66.33,66.37,66.25,66.34,5600.0
2014-05-21 10:00:00,66.32,66.39,66.21,66.36,9800.0,66.32,66.39,66.21,66.36,9800.0
2014-05-21 10:05:00,66.24,66.45,66.24,66.44,28900.0,66.24,66.45,66.24,66.44,28900.0
2014-05-21 10:10:00,66.45,66.49,66.25,66.41,4600.0,66.45,66.49,66.25,66.41,4600.0
2014-05-21 10:15:00,66.37,66.4,66.33,66.38,2900.0,66.37,66.4,66.33,66.38,2900.0
2014-05-21 10:20:00,66.24,66.34,66.16,66.16,15800.0,66.24,66.34,66.16,66.16,15800.0
2014-05-21 10:25:00,66.16,66.2,66.03,66.17,5600.0,66.16,66.2,66.03,66.17,5600.0
2014-05-21 10:30:00,66.18,66.41,66.18,66.36,2000.0,66.18,66.41,66.18,66.36,2000.0
2014-05-21 10:35:00,66.34,66.53,66.34,66.41,5400.0,66.34,66.53,66.34,66.41,5400.0
2014-05-21 10:40:00,66.5,66.51,66.37,66.46,8800.0,66.5,66.51,66.37,66.46,8800.0
2014-05-21 10:45:00,66.49,66.56,66.48,66.5,3500.0,66.49,66.56,66.48,66.5,3500.0
2014-05-21 10:50:00,66.48,66.48,66.29,66.39,3800.0,66.48,66.48,66.29,66.39,3800.0
2014-05-21 10:55:00,66.43,66.48,66.24,66.34,7700.0,66.43,66.48,66.24,66.34,7700.0
2014-05-21 11:00:00,66.31,66.32,66.25,66.3,7000.0,66.31,66.32,66.25,66.3,7000.0
2014-05-21 11:05:00,66.25,66.43,66.19,66.35,9200.0,66.25,66.43,66.19,66.35,9200.0
2014-05-21 11:10:00,66.35,66.43,66.32,66.35,6900.0,66.35,66.43,66.32,66.35,6900.0
2014-05-21 11:15:00,66.35,66.4,66.29,66.36,15200.0,66.35,66.4,66.29,66.36,15200.0
2014-05-21 11:20:00,66.35,66.41,66.27,66.3,16800.0,66.35,66.41,66.27,66.3,16800.0
2014-05-21 11:25:00,66.29,66.3,66.09,66.17,16600.0,66.29,66.3,66.09,66.17,16600.0
2014-05-21 11:30:00,66.2,66.34,66.19,66.24,15100.0,66.2,66.34,66.19,66.24,15100.0
2014-05-21 11:35:00,66.25,66.38,66.2,66.36,28400.0,66.25,66.38,66.2,66.36,28400.0
2014-05-21 11:40:00,66.34,66.34,66.23,66.27,7500.0,66.34,66.34,66.23,66.27,7500.0
2014-05-21 11:45:00,66.21,66.38,66.15,66.17,10100.0,66.21,66.38,66.15,66.17,10100.0
2014-05-21 11:50:00,66.13,66.18,66.06,66.16,6700.0,66.13,66.18,66.06,66.16,6700.0
2014-05-21 11:55:00,66.14,66.21,66.08,66.17,5300.0,66.14,66.21,66.08,66.17,5300.0
2014-05-21 12:00:00,66.21,66.26,66.13,66.19,7800.0,66.21,66.26,66.13,66.19,7800.0
2014-05-21 12:05:00,66.19,66.26,66.09,66.17,5000.0,66.19,66.26,66.09,66.17,5000.0
2014-05-21 12:10:00,66.15,66.6,66.13,66.47,45300.0,66.15,66.6,66.13,66.47,45300.0
2014-05-21 12:15:00,66.48,66.65,66.47,66.63,8400.0,66.48,66.65,66.47,66.63,8400.0
2014-05-21 12:20:00,66.62,66.69,66.57,66.64,7700.0,66.62,66.69,66.57,66.64,7700.0
2014-05-21 12:25:00,66.62,66.68,66.54,66.64,9200.0,66.62,66.68,66.54,66.64,9200.0
2014-05-21 12:30:00,66.64,66.77,66.64,66.71,7700.0,66.64,66.77,66.64,66.71,7700.0
2014-05-21 12:35:00,66.68,66.78,66.66,66.74,2200.0,66.68,66.78,66.66,66.74,2200.0
2014-05-21 12:40:00,66.75,66.81,66.72,66.77,3200.0,66.75,66.81,66.72,66.77,3200.0
2014-05-21 12:45:00,66.78,66.78,66.65,66.69,4100.0,66.78,66.78,66.65,66.69,4100.0
2014-05-21 12:50:00,66.68,66.8,66.65,66.66,4800.0,66.68,66.8,66.65,66.66,4800.0
2014-05-21 12:55:00,66.71,66.72,66.53,66.53,22000.0,66.71,66.72,66.53,66.53,22000.0
2014-05-21 13:00:00,66.51,66.6,66.46,66.49,14100.0,66.51,66.6,66.46,66.49,14100.0
2014-05-21 13:05:00,66.52,66.65,66.51,66.55,3100.0,66.52,66.65,66.51,66.55,3100.0
2014-05-21 13:10:00,66.59,66.59,66.48,66.48,2000.0,66.59,66.59,66.48,66.48,2000.0
2014-05-21 13:15:00,66.44,66.56,66.43,66.54,3000.0,66.44,66.56,66.43,66.54,3000.0
2014-05-21 13:20:00,66.56,66.58,66.44,66.45,2300.0,66.56,66.58,66.44,66.45,2300.0
2014-05-21 13:25:00,66.4,66.46,66.36,66.43,5900.0,66.4,66.46,66.36,66.43,5900.0
2014-05-21 13:30:00,66.4,66.46,66.38,66.41,3300.0,66.4,66.46,66.38,66.41,3300.0
2014-05-21 13:35:00,66.4,66.48,66.36,66.39,5100.0,66.4,66.48,66.36,66.39,5100.0
2014-05-21 13:40:00,66.46,66.51,66.44,66.5,1900.0,66.46,66.51,66.44,66.5,1900.0
2014-05-21 13:45:00,66.48,66.5,66.41,66.44,4200.0,66.48,66.5,66.41,66.44,4200.0
2014-05-21 13:50:00,66.4,66.58,66.39,66.58,4700.0,66.4,66.58,66.39,66.58,4700.0
2014-05-21 13:55:00,66.55,66.6,66.46,66.46,4900.0,66.55,66.6,66.46,66.46,4900.0
2014-05-21 14:00:00,66.5,66.8,66.46,66.69,11100.0,66.5,66.8,66.46,66.69,11100.0
2014-05-21 14:05:00,66.74,66.84,66.59,66.59,10700.0,66.74,66.84,66.59,66.59,10700.0
2014-05-21 14:10:00,66.55,66.55,66.38,66.44,6800.0,66.55,66.55,66.38,66.44,6800.0
2014-05-21 14:15:00,66.44,66.58,66.38,66.53,7400.0,66.44,66.58,66.38,66.53,7400.0
2014-05-21 14:20:00,66.58,66.77,66.56,66.65,6000.0,66.58,66.77,66.56,66.65,6000.0
2014-05-21 14:25:00,66.68,66.8,66.64,66.71,8400.0,66.68,66.8,66.64,66.71,8400.0
2014-05-21 14:30:00,66.7,66.76,66.66,66.75,5800.0,66.7,66.76,66.66,66.75,5800.0
2014-05-21 14:35:00,66.75,66.87,66.66,66.7,5300.0,66.75,66.87,66.66,66.7,5300.0
2014-05-21 14:40:00,66.75,66.85,66.74,66.81,2800.0,66.75,66.85,66.74,66.81,2800.0
2014-05-21 14:45:00,66.8,66.92,66.77,66.83,6700.0,66.8,66.92,66.77,66.83,6700.0
2014-05-21 14:50:00,66.87,66.9,66.81,66.88,6300.0,66.87,66.9,66.81,66.88,6300.0
2014-05-21 14:55:00,66.89,66.97,66.82,66.91,5700.0,66.89,66.97,66.82,66.91,5700.0
2014-05-21 15:00:00,66.93,67.02,66.9,66.94,10800.0,66.93,67.02,66.9,66.94,10800.0
2014-05-21 15:05:00,66.95,66.95,66.87,66.93,8000.0,66.95,66.95,66.87,66.93,8000.0
2014-05-21 15:10:00,66.93,67.0,66.91,66.93,11700.0,66.93,67.0,66.91,66.93,11700.0
2014-05-21 15:15:00,66.96,67.05,66.94,67.0,11400.0,66.96,67.05,66.94,67.0,11400.0
2014-05-21 15:20:00,67.01,67.01,66.91,66.99,10900.0,67.01,67.01,66.91,66.99,10900.0
2014-05-21 15:25:00,66.97,66.98,66.78,66.81,19300.0,66.97,66.98,66.78,66.81,19300.0
2014-05-21 15:30:00,66.85,67.02,66.85,67.0,14700.0,66.85,67.02,66.85,67.0,14700.0
2014-05-21 15:35:00,66.97,67.01,66.92,66.97,23600.0,66.97,67.01,66.92,66.97,23600.0
2014-05-21 15:40:00,66.97,67.07,66.97,67.01,25500.0,66.97,67.07,66.97,67.01,25500.0
2014-05-21 15:45:00,67.01,67.02,66.94,66.96,52200.0,67.01,67.02,66.94,66.96,52200.0
2014-05-21 15:50:00,66.95,67.06,66.94,67.05,35900.0,66.95,67.06,66.94,67.05,35900.0
2014-05-21 15:55:00,67.03,67.19,67.03,67.15,81200.0,67.03,67.19,67.03,67.15,81200.0
2014-05-22 09:30:00,67.84,68.25,67.5,68.0,46100.0,67.84,68.25,67.5,68.0,46100.0
2014-05-22 09:35:00,68.08,68.45,67.87,68.2,11500.0,68.08,68.45,67.87,68.2,11500.0
2014-05-22 09:40:00,68.25,69.07,68.23,69.07,49800.0,68.25,69.07,68.23,69.07,49800.0
2014-05-22 09:45:00,69.06,69.49,68.75,69.17,67800.0,69.06,69.49,68.75,69.17,67800.0
2014-05-22 09:50:00,69.17,69.7,69.06,69.67,37400.0,69.17,69.7,69.06,69.67,37400.0
2014-05-22 09:55:00,69.6,69.92,69.42,69.92,29000.0,69.6,69.92,69.42,69.92,29000.0
2014-05-22 10:00:00,69.9,69.92,69.27,69.36,44900.0,69.9,69.92,69.27,69.36,44900.0
2014-05-22 10:05:00,69.31,69.41,69.16,69.31,16500.0,69.31,69.41,69.16,69.31,16500.0
2014-05-22 10:10:00,69.26,69.64,69.25,69.64,23800.0,69.26,69.64,69.25,69.64,23800.0
2014-05-22 10:15:00,69.67,69.88,69.62,69.7,23500.0,69.67,69.88,69.62,69.7,23500.0
2014-05-22 10:20:00,69.66,69.76,69.43,69.76,21200.0,69.66,69.76,69.43,69.76,21200.0
2014-05-22 10:25:00,69.76,69.89,69.68,69.71,26700.0,69.76,69.89,69.68,69.71,26700.0
2014-05-22 10:30:00,69.71,69.93,69.7,69.78,29500.0,69.71,69.93,69.7,69.78,29500.0
2014-05-22 10:35:00,69.74,69.98,69.69,69.98,11400.0,69.74,69.98,69.69,69.98,11400.0
2014-05-22 10:40:00,69.97,70.06,69.92,70.01,41700.0,69.97,70.06,69.92,70.01,41700.0
2014-05-22 10:45:00,70.03,70.27,69.98,70.23,31200.0,70.03,70.27,69.98,70.23,31200.0
2014-05-22 10:50:00,70.26,70.6,70.19,70.55,24500.0,70.26,70.6,70.19,70.55,24500.0
2014-05-22 10:55:00,70.52,70.55,70.35,70.47,18700.0,70.52,70.55,70.35,70.47,18700.0
2014-05-22 11:00:00,70.45,70.52,70.36,70.4,25500.0,70.45,70.52,70.36,70.4,25500.0
2014-05-22 11:05:00,70.43,70.48,70.27,70.3,27700.0,70.43,70.48,70.27,70.3,27700.0
2014-05-22 11:10:00,70.27,70.38,70.27,70.35,13500.0,70.27,70.38,70.27,70.35,13500.0
2014-05-22 11:15:00,70.33,70.55,70.29,70.55,21000.0,70.33,70.55,70.29,70.55,21000.0
2014-05-22 11:20:00,70.51,70.9,70.46,70.89,33800.0,70.51,70.9,70.46,70.89,33800.0
2014-05-22 11:25:00,70.9,70.95,70.71,70.78,28900.0,70.9,70.95,70.71,70.78,28900.0
2014-05-22 11:30:00,70.8,71.19,70.79,71.1,22200.0,70.8,71.19,70.79,71.1,22200.0
2014-05-22 11:35:00,71.06,71.24,71.05,71.09,27700.0,71.06,71.24,71.05,71.09,27700.0
2014-05-22 11:40:00,71.06,71.11,70.73,70.76,37000.0,71.06,71.11,70.73,70.76,37000.0
2014-05-22 11:45:00,70.74,70.76,70.57,70.63,30200.0,70.74,70.76,70.57,70.63,30200.0
2014-05-22 11:50:00,70.62,70.74,70.51,70.68,47300.0,70.62,70.74,70.51,70.68,47300.0
2014-05-22 11:55:00,70.69,70.87,70.62,70.71,27900.0,70.69,70.87,70.62,70.71,27900.0
2014-05-22 12:00:00,70.7,70.83,70.67,70.81,5900.0,70.7,70.83,70.67,70.81,5900.0
2014-05-22 12:05:00,70.82,70.88,70.73,70.75,8200.0,70.82,70.88,70.73,70.75,8200.0
2014-05-22 12:10:00,70.75,70.94,70.66,70.88,18400.0,70.75,70.94,70.66,70.88,18400.0
2014-05-22 12:15:00,70.88,70.94,70.8,70.9,8700.0,70.88,70.94,70.8,70.9,8700.0
2014-05-22 12:20:00,70.94,71.14,70.93,71.07,11100.0,70.94,71.14,70.93,71.07,11100.0
2014-05-22 12:25:00,71.12,71.2,71.06,71.14,7500.0,71.12,71.2,71.06,71.14,7500.0
2014-05-22 12:30:00,71.18,71.24,71.09,71.16,9500.0,71.18,71.24,71.09,71.16,9500.0
2014-05-22 12:35:00,71.16,71.24,71.11,71.17,10500.0,71.16,71.24,71.11,71.17,10500.0
2014-05-22 12:40:00,71.18,71.29,71.17,71.26,12200.0,71.18,71.29,71.17,71.26,12200.0
2014-05-22 12:45:00,71.27,71.45,71.21,71.21,13700.0,71.27,71.45,71.21,71.21,13700.0
2014-05-22 12:50:00,71.19,71.34,71.18,71.34,4300.0,71.19,71.34,71.18,71.34,4300.0
2014-05-22 12:55:00,71.28,71.32,70.93,70.97,11200.0,71.28,71.32,70.93,70.97,11200.0
2014-05-22 13:00:00,70.95,70.99,70.82,70.88,16800.0,70.95,70.99,70.82,70.88,16800.0
2014-05-22 13:05:00,70.87,70.98,70.83,70.97,13300.0,70.87,70.98,70.83,70.97,13300.0
2014-05-22 13:10:00,70.92,71.05,70.89,71.03,9300.0,70.92,71.05,70.89,71.03,9300.0
2014-05-22 13:15:00,71.01,71.06,70.93,70.98,13500.0,71.01,71.06,70.93,70.98,13500.0
2014-05-22 13:20:00,70.96,70.96,70.7,70.78,11700.0,70.96,70.96,70.7,70.78,11700.0
2014-05-22 13:25:00,70.79,70.91,70.74,70.89,24400.0,70.79,70.91,70.74,70.89,24400.0
2014-05-22 13:30:00,70.86,70.94,70.82,70.82,7000.0,70.86,70.94,70.82,70.82,7000.0
2014-05-22 13:35:00,70.85,71.0,70.84,71.0,10900.0,70.85,71.0,70.84,71.0,10900.0
2014-05-22 13:40:00,70.98,71.07,70.95,71.03,8400.0,70.98,71.07,70.95,71.03,8400.0
2014-05-22 13:45:00,71.05,71.15,70.98,70.98,11200.0,71.05,71.15,70.98,70.98,11200.0
2014-05-22 13:50:00,70.96,70.97,70.74,70.86,13800.0,70.96,70.97,70.74,70.86,13800.0
2014-05-22 13:55:00,70.82,70.82,70.65,70.66,9900.0,70.82,70.82,70.65,70.66,9900.0
2014-05-22 14:00:00,70.64,70.86,70.64,70.8,14100.0,70.64,70.86,70.64,70.8,14100.0
2014-05-22 14:05:00,70.82,70.89,70.69,70.82,10200.0,70.82,70.89,70.69,70.82,10200.0
2014-05-22 14:10:00,70.8,70.89,70.8,70.88,7800.0,70.8,70.89,70.8,70.88,7800.0
2014-05-22 14:15:00,70.88,70.9,70.78,70.87,10600.0,70.88,70.9,70.78,70.87,10600.0
2014-05-22 14:20:00,70.89,70.92,70.81,70.89,10400.0,70.89,70.92,70.81,70.89,10400.0
2014-05-22 14:25:00,70.88,70.96,70.8,70.91,17700.0,70.88,70.96,70.8,70.91,17700.0
2014-05-22 14:30:00,70.89,70.91,70.73,70.81,9000.0,70.89,70.91,70.73,70.81,9000.0
2014-05-22 14:35:00,70.81,70.98,70.73,70.98,17800.0,70.81,70.98,70.73,70.98,17800.0
2014-05-22 14:40:00,70.95,70.96,70.84,70.87,13400.0,70.95,70.96,70.84,70.87,13400.0
2014-05-22 14:45:00,70.87,70.96,70.87,70.92,9900.0,70.87,70.96,70.87,70.92,9900.0
2014-05-22 14:50:00,70.91,70.97,70.85,70.91,17700.0,70.91,70.97,70.85,70.91,17700.0
2014-05-22 14:55:00,70.89,71.18,70.89,71.18,14300.0,70.89,71.18,70.89,71.18,14300.0
2014-05-22 15:00:00,71.18,71.24,71.06,71.08,11400.0,71.18,71.24,71.06,71.08,11400.0
2014-05-22 15:05:00,71.08,71.12,70.94,71.09,18100.0,71.08,71.12,70.94,71.09,18100.0
2014-05-22 15:10:00,71.08,71.11,71.03,71.09,12900.0,71.08,71.11,71.03,71.09,12900.0
2014-05-22 15:15:00,71.07,71.15,70.98,71.12,12300.0,71.07,71.15,70.98,71.12,12300.0
2014-05-22 15:20:00,71.12,71.22,71.1,71.21,13900.0,71.12,71.22,71.1,71.21,13900.0
2014-05-22 15:25:00,71.2,71.37,71.16,71.3,27200.0,71.2,71.37,71.16,71.3,27200.0
2014-05-22 15:30:00,71.3,71.44,71.28,71.36,29500.0,71.3,71.44,71.28,71.36,29500.0
2014-05-22 15:35:00,71.33,71.42,71.3,71.42,28600.0,71.33,71.42,71.3,71.42,28600.0
2014-05-22 15:40:00,71.42,71.48,71.12,71.17,40100.0,71.42,71.48,71.12,71.17,40100.0
2014-05-22 15:45:00,71.17,71.19,71.05,71.18,34400.0,71.17,71.19,71.05,71.18,34400.0
2014-05-22 15:50:00,71.18,71.21,71.05,71.14,55800.0,71.18,71.21,71.05,71.14,55800.0
2014-05-22 15:55:00,71.14,71.21,71.06,71.18,72000.0,71.14,71.21,71.06,71.18,72000.0
2014-05-23 09:30:00,71.5,71.75,71.31,71.65,34700.0,71.5,71.75,71.31,71.65,34700.0
2014-05-23 09:35:00,71.61,71.85,71.02,71.03,13800.0,71.61,71.85,71.02,71.03,13800.0
2014-05-23 09:40:00,71.0,71.18,70.9,70.98,9200.0,71.0,71.18,70.9,70.98,9200.0
2014-05-23 09:45:00,70.86,70.99,70.14,70.14,25900.0,70.86,70.99,70.14,70.14,25900.0
2014-05-23 09:50:00,70.15,70.39,70.04,70.39,13900.0,70.15,70.39,70.04,70.39,13900.0
2014-05-23 09:55:00,70.43,70.75,70.33,70.47,38800.0,70.43,70.75,70.33,70.47,38800.0
2014-05-23 10:00:00,70.43,70.76,70.37,70.76,63300.0,70.43,70.76,70.37,70.76,63300.0
2014-05-23 10:05:00,70.9,70.94,70.55,70.55,27500.0,70.9,70.94,70.55,70.55,27500.0
2014-05-23 10:10:00,70.6,70.6,70.28,70.45,12100.0,70.6,70.6,70.28,70.45,12100.0
2014-05-23 10:15:00,70.44,70.44,70.25,70.28,3900.0,70.44,70.44,70.25,70.28,3900.0
2014-05-23 10:20:00,70.22,70.37,70.19,70.31,24500.0,70.22,70.37,70.19,70.31,24500.0
2014-05-23 10:25:00,70.32,70.4,70.2,70.4,13600.0,70.32,70.4,70.2,70.4,13600.0
2014-05-23 10:30:00,70.41,70.47,70.37,70.46,6700.0,70.41,70.47,70.37,70.46,6700.0
2014-05-23 10:35:00,70.4,70.44,70.24,70.3,6100.0,70.4,70.44,70.24,70.3,6100.0
2014-05-23 10:40:00,70.25,70.3,70.12,70.21,12700.0,70.25,70.3,70.12,70.21,12700.0
2014-05-23 10:45:00,70.11,70.15,70.01,70.12,16400.0,70.11,70.15,70.01,70.12,16400.0
2014-05-23 10:50:00,70.18,70.21,70.1,70.15,8300.0,70.18,70.21,70.1,70.15,8300.0
2014-05-23 10:55:00,70.23,70.27,70.14,70.24,5300.0,70.23,70.27,70.14,70.24,5300.0
2014-05-23 11:00:00,70.27,70.29,70.18,70.29,13800.0,70.27,70.29,70.18,70.29,13800.0
2014-05-23 11:05:00,70.28,70.31,70.22,70.22,7700.0,70.28,70.31,70.22,70.22,7700.0
2014-05-23 11:10:00,70.29,70.52,70.29,70.47,9700.0,70.29,70.52,70.29,70.47,9700.0
2014-05-23 11:15:00,70.47,70.7,70.47,70.68,11000.0,70.47,70.7,70.47,70.68,11000.0
2014-05-23 11:20:00,70.71,70.78,70.68,70.68,10600.0,70.71,70.78,70.68,70.68,10600.0
2014-05-23 11:25:00,70.68,70.81,70.66,70.78,9100.0,70.68,70.81,70.66,70.78,9100.0
2014-05-23 11:30:00,70.77,70.85,70.73,70.8,9800.0,70.77,70.85,70.73,70.8,9800.0
2014-05-23 11:35:00,70.86,70.88,70.75,70.84,3700.0,70.86,70.88,70.75,70.84,3700.0
2014-05-23 11:40:00,70.81,70.92,70.81,70.88,4300.0,70.81,70.92,70.81,70.88,4300.0
2014-05-23 11:45:00,70.88,71.1,70.86,70.95,8400.0,70.88,71.1,70.86,70.95,8400.0
2014-05-23 11:50:00,70.9,71.05,70.9,71.05,4600.0,70.9,71.05,70.9,71.05,4600.0
2014-05-23 11:55:00,70.99,71.12,70.96,71.12,5900.0,70.99,71.12,70.96,71.12,5900.0
2014-05-23 12:00:00,71.1,71.14,71.0,71.0,6700.0,71.1,71.14,71.0,71.0,6700.0
2014-05-23 12:05:00,71.05,71.16,71.03,71.03,3400.0,71.05,71.16,71.03,71.03,3400.0
2014-05-23 12:10:00,71.04,71.04,70.9,71.04,5200.0,71.04,71.04,70.9,71.04,5200.0
2014-05-23 12:15:00,71.03,71.03,70.92,70.92,4300.0,71.03,71.03,70.92,70.92,4300.0
2014-05-23 12:20:00,70.94,70.94,70.66,70.66,27400.0,70.94,70.94,70.66,70.66,27400.0
2014-05-23 12:25:00,70.66,70.67,70.51,70.59,7100.0,70.66,70.67,70.51,70.59,7100.0
2014-05-23 12:30:00,70.54,70.59,70.5,70.52,800.0,70.54,70.59,70.5,70.52,800.0
2014-05-23 12:35:00,70.56,70.59,70.48,70.5,4300.0,70.56,70.59,70.48,70.5,4300.0
2014-05-23 12:40:00,70.5,70.52,70.38,70.38,5000.0,70.5,70.52,70.38,70.38,5000.0
2014-05-23 12:45:00,70.4,70.43,70.33,70.39,4700.0,70.4,70.43,70.33,70.39,4700.0
2014-05-23 12:50:00,70.37,70.5,70.37,70.5,4000.0,70.37,70.5,70.37,70.5,4000.0
2014-05-23 12:55:00,70.45,70.57,70.43,70.5,8800.0,70.45,70.57,70.43,70.5,8800.0
2014-05-23 13:00:00,70.52,70.52,70.32,70.39,10200.0,70.52,70.52,70.32,70.39,10200.0
2014-05-23 13:05:00,70.39,70.39,70.25,70.28,12700.0,70.39,70.39,70.25,70.28,12700.0
2014-05-23 13:10:00,70.32,70.43,70.31,70.32,6800.0,70.32,70.43,70.31,70.32,6800.0
2014-05-23 13:15:00,70.3,70.3,70.19,70.25,16800.0,70.3,70.3,70.19,70.25,16800.0
2014-05-23 13:20:00,70.25,70.3,70.23,70.3,5000.0,70.25,70.3,70.23,70.3,5000.0
2014-05-23 13:25:00,70.26,70.47,70.26,70.47,3100.0,70.26,70.47,70.26,70.47,3100.0
2014-05-23 13:30:00,70.48,70.56,70.46,70.52,4700.0,70.48,70.56,70.46,70.52,4700.0
2014-05-23 13:35:00,70.48,70.51,70.44,70.48,3500.0,70.48,70.51,70.44,70.48,3500.0
2014-05-23 13:40:00,70.54,70.56,70.44,70.5,5100.0,70.54,70.56,70.44,70.5,5100.0
2014-05-23 13:45:00,70.55,70.55,70.48,70.5,11000.0,70.55,70.55,70.48,70.5,11000.0
2014-05-23 13:50:00,70.52,70.61,70.43,70.61,32200.0,70.52,70.61,70.43,70.61,32200.0
2014-05-23 13:55:00,70.62,70.71,70.59,70.67,6700.0,70.62,70.71,70.59,70.67,6700.0
2014-05-23 14:00:00,70.69,70.71,70.64,70.71,2300.0,70.69,70.71,70.64,70.71,2300.0
2014-05-23 14:05:00,70.66,70.73,70.66,70.72,5400.0,70.66,70.73,70.66,70.72,5400.0
2014-05-23 14:10:00,70.75,70.78,70.58,70.6,14600.0,70.75,70.78,70.58,70.6,14600.0
2014-05-23 14:15:00,70.58,70.63,70.37,70.6,40400.0,70.58,70.63,70.37,70.6,40400.0
2014-05-23 14:20:00,70.57,70.7,70.57,70.65,2000.0,70.57,70.7,70.57,70.65,2000.0
2014-05-23 14:25:00,70.71,70.71,70.64,70.68,1100.0,70.71,70.71,70.64,70.68,1100.0
2014-05-23 14:30:00,70.64,70.65,70.54,70.56,5400.0,70.64,70.65,70.54,70.56,5400.0
2014-05-23 14:35:00,70.56,70.71,70.56,70.69,2700.0,70.56,70.71,70.56,70.69,2700.0
2014-05-23 14:40:00,70.62,70.77,70.62,70.7,5700.0,70.62,70.77,70.62,70.7,5700.0
2014-05-23 14:45:00,70.7,70.76,70.7,70.76,1700.0,70.7,70.76,70.7,70.76,1700.0
2014-05-23 14:50:00,70.76,70.96,70.75,70.96,9500.0,70.76,70.96,70.75,70.96,9500.0
2014-05-23 14:55:00,70.9,71.01,70.89,70.97,6900.0,70.9,71.01,70.89,70.97,6900.0
2014-05-23 15:00:00,70.98,71.04,70.96,71.04,2600.0,70.98,71.04,70.96,71.04,2600.0
2014-05-23 15:05:00,71.01,71.07,70.99,70.99,4800.0,71.01,71.07,70.99,70.99,4800.0
2014-05-23 15:10:00,70.99,71.13,70.99,71.0,7100.0,70.99,71.13,70.99,71.0,7100.0
2014-05-23 15:15:00,71.01,71.05,70.91,70.91,5000.0,71.01,71.05,70.91,70.91,5000.0
2014-05-23 15:20:00,70.95,70.97,70.87,70.93,11600.0,70.95,70.97,70.87,70.93,11600.0
2014-05-23 15:25:00,70.95,70.96,70.88,70.96,2400.0,70.95,70.96,70.88,70.96,2400.0
2014-05-23 15:30:00,70.92,70.95,70.88,70.88,2600.0,70.92,70.95,70.88,70.88,2600.0
2014-05-23 15:35:00,70.87,70.9,70.76,70.9,16100.0,70.87,70.9,70.76,70.9,16100.0
2014-05-23 15:40:00,70.88,70.99,70.87,70.93,26900.0,70.88,70.99,70.87,70.93,26900.0
2014-05-23 15:45:00,70.96,71.04,70.93,71.03,32500.0,70.96,71.04,70.93,71.03,32500.0
2014-05-23 15:50:00,71.04,71.1,71.0,71.06,31700.0,71.04,71.1,71.0,71.06,31700.0
2014-05-23 15:55:00,71.05,71.14,70.95,71.04,53700.0,71.05,71.14,70.95,71.04,53700.0
2014-05-27 09:30:00,72.07,72.22,71.54,72.16,28800.0,72.07,72.22,71.54,72.16,28800.0
2014-05-27 09:35:00,72.11,72.25,71.67,71.83,93500.0,72.11,72.25,71.67,71.83,93500.0
2014-05-27 09:40:00,71.79,71.97,71.46,71.8,35200.0,71.79,71.97,71.46,71.8,35200.0
2014-05-27 09:45:00,71.77,72.03,71.75,72.03,14100.0,71.77,72.03,71.75,72.03,14100.0
2014-05-27 09:50:00,72.03,72.06,71.65,71.75,46700.0,72.03,72.06,71.65,71.75,46700.0
2014-05-27 09:55:00,71.78,71.78,71.33,71.37,28300.0,71.78,71.78,71.33,71.37,28300.0
2014-05-27 10:00:00,71.53,71.63,71.47,71.52,11000.0,71.53,71.63,71.47,71.52,11000.0
2014-05-27 10:05:00,71.61,72.0,71.61,71.99,9200.0,71.61,72.0,71.61,71.99,9200.0
2014-05-27 10:10:00,71.92,72.45,71.88,72.41,16400.0,71.92,72.45,71.88,72.41,16400.0
2014-05-27 10:15:00,72.42,72.5,72.37,72.42,20100.0,72.42,72.5,72.37,72.42,20100.0
2014-05-27 10:20:00,72.47,72.84,72.47,72.7,16300.0,72.47,72.84,72.47,72.7,16300.0
2014-05-27 10:25:00,72.69,72.75,72.53,72.55,11900.0,72.69,72.75,72.53,72.55,11900.0
2014-05-27 10:30:00,72.62,72.64,72.52,72.52,1900.0,72.62,72.64,72.52,72.52,1900.0
2014-05-27 10:35:00,72.55,72.55,72.34,72.38,7500.0,72.55,72.55,72.34,72.38,7500.0
2014-05-27 10:40:00,72.33,72.43,72.22,72.3,5200.0,72.33,72.43,72.22,72.3,5200.0
2014-05-27 10:45:00,72.33,72.71,72.29,72.69,42200.0,72.33,72.71,72.29,72.69,42200.0
2014-05-27 10:50:00,72.67,72.69,72.37,72.47,38000.0,72.67,72.69,72.37,72.47,38000.0
2014-05-27 10:55:00,72.43,72.52,72.4,72.43,4300.0,72.43,72.52,72.4,72.43,4300.0
2014-05-27 11:00:00,72.49,72.55,72.44,72.5,13100.0,72.49,72.55,72.44,72.5,13100.0
2014-05-27 11:05:00,72.49,72.54,72.45,72.5,5900.0,72.49,72.54,72.45,72.5,5900.0
2014-05-27 11:10:00,72.5,72.5,72.41,72.46,10000.0,72.5,72.5,72.41,72.46,10000.0
2014-05-27 11:15:00,72.45,72.45,72.28,72.28,8100.0,72.45,72.45,72.28,72.28,8100.0
2014-05-27 11:20:00,72.32,72.38,72.23,72.35,6100.0,72.32,72.38,72.23,72.35,6100.0
2014-05-27 11:25:00,72.38,72.39,72.32,72.32,4100.0,72.38,72.39,72.32,72.32,4100.0
2014-05-27 11:30:00,72.38,72.43,72.34,72.34,8000.0,72.38,72.43,72.34,72.34,8000.0
2014-05-27 11:35:00,72.4,72.44,72.32,72.41,13800.0,72.4,72.44,72.32,72.41,13800.0
2014-05-27 11:40:00,72.44,72.45,72.32,72.41,8400.0,72.44,72.45,72.32,72.41,8400.0
2014-05-27 11:45:00,72.4,72.62,72.4,72.61,8400.0,72.4,72.62,72.4,72.61,8400.0
2014-05-27 11:50:00,72.61,72.61,72.41,72.41,5400.0,72.61,72.61,72.41,72.41,5400.0
2014-05-27 11:55:00,72.36,72.47,72.35,72.43,6100.0,72.36,72.47,72.35,72.43,6100.0
2014-05-27 12:00:00,72.43,72.72,72.41,72.7,15000.0,72.43,72.72,72.41,72.7,15000.0
2014-05-27 12:05:00,72.73,72.98,72.7,72.98,17100.0,72.73,72.98,72.7,72.98,17100.0
2014-05-27 12:10:00,72.98,72.98,72.86,72.91,11500.0,72.98,72.98,72.86,72.91,11500.0
2014-05-27 12:15:00,72.89,72.93,72.77,72.85,11700.0,72.89,72.93,72.77,72.85,11700.0
2014-05-27 12:20:00,72.86,72.86,72.78,72.84,7200.0,72.86,72.86,72.78,72.84,7200.0
2014-05-27 12:25:00,72.81,72.84,72.7,72.81,8900.0,72.81,72.84,72.7,72.81,8900.0
2014-05-27 12:30:00,72.77,72.86,72.77,72.86,4400.0,72.77,72.86,72.77,72.86,4400.0
2014-05-27 12:35:00,72.83,72.92,72.77,72.89,8800.0,72.83,72.92,72.77,72.89,8800.0
2014-05-27 12:40:00,72.88,72.93,72.86,72.93,5400.0,72.88,72.93,72.86,72.93,5400.0
2014-05-27 12:45:00,72.92,72.98,72.89,72.95,8000.0,72.92,72.98,72.89,72.95,8000.0
2014-05-27 12:50:00,72.94,73.0,72.85,72.9,11000.0,72.94,73.0,72.85,72.9,11000.0
2014-05-27 12:55:00,72.95,73.0,72.94,72.97,12100.0,72.95,73.0,72.94,72.97,12100.0
2014-05-27 13:00:00,72.96,72.99,72.88,72.99,14400.0,72.96,72.99,72.88,72.99,14400.0
2014-05-27 13:05:00,72.97,73.0,72.86,72.95,28200.0,72.97,73.0,72.86,72.95,28200.0
2014-05-27 13:10:00,72.93,72.96,72.9,72.96,7800.0,72.93,72.96,72.9,72.96,7800.0
2014-05-27 13:15:00,72.95,72.97,72.86,72.89,26600.0,72.95,72.97,72.86,72.89,26600.0
2014-05-27 13:20:00,72.87,72.9,72.75,72.77,15100.0,72.87,72.9,72.75,72.77,15100.0
2014-05-27 13:25:00,72.74,72.77,72.65,72.68,16000.0,72.74,72.77,72.65,72.68,16000.0
2014-05-27 13:30:00,72.65,72.66,72.53,72.57,9600.0,72.65,72.66,72.53,72.57,9600.0
2014-05-27 13:35:00,72.6,72.72,72.52,72.71,9900.0,72.6,72.72,72.52,72.71,9900.0
2014-05-27 13:40:00,72.72,72.75,72.66,72.74,15000.0,72.72,72.75,72.66,72.74,15000.0
2014-05-27 13:45:00,72.72,72.81,72.64,72.65,23300.0,72.72,72.81,72.64,72.65,23300.0
2014-05-27 13:50:00,72.66,72.69,72.59,72.65,20200.0,72.66,72.69,72.59,72.65,20200.0
2014-05-27 13:55:00,72.64,72.7,72.58,72.65,20000.0,72.64,72.7,72.58,72.65,20000.0
2014-05-27 14:00:00,72.65,72.65,72.52,72.52,21600.0,72.65,72.65,72.52,72.52,21600.0
2014-05-27 14:05:00,72.57,72.68,72.57,72.68,3100.0,72.57,72.68,72.57,72.68,3100.0
2014-05-27 14:10:00,72.68,72.73,72.62,72.66,18400.0,72.68,72.73,72.62,72.66,18400.0
2014-05-27 14:15:00,72.64,72.68,72.51,72.64,22200.0,72.64,72.68,72.51,72.64,22200.0
2014-05-27 14:20:00,72.64,72.67,72.57,72.64,15300.0,72.64,72.67,72.57,72.64,15300.0
2014-05-27 14:25:00,72.64,72.72,72.59,72.61,27000.0,72.64,72.72,72.59,72.61,27000.0
2014-05-27 14:30:00,72.58,72.58,72.45,72.56,7200.0,72.58,72.58,72.45,72.56,7200.0
2014-05-27 14:35:00,72.54,72.58,72.52,72.57,8400.0,72.54,72.58,72.52,72.57,8400.0
2014-05-27 14:40:00,72.57,72.57,72.49,72.51,15100.0,72.57,72.57,72.49,72.51,15100.0
2014-05-27 14:45:00,72.52,72.56,72.43,72.56,7000.0,72.52,72.56,72.43,72.56,7000.0
2014-05-27 14:50:00,72.6,72.65,72.56,72.63,6100.0,72.6,72.65,72.56,72.63,6100.0
2014-05-27 14:55:00,72.59,72.7,72.59,72.7,5500.0,72.59,72.7,72.59,72.7,5500.0
2014-05-27 15:00:00,72.68,72.76,72.68,72.74,4100.0,72.68,72.76,72.68,72.74,4100.0
2014-05-27 15:05:00,72.76,72.84,72.72,72.76,22300.0,72.76,72.84,72.72,72.76,22300.0
2014-05-27 15:10:00,72.77,72.83,72.75,72.82,19300.0,72.77,72.83,72.75,72.82,19300.0
2014-05-27 15:15:00,72.81,72.9,72.81,72.89,10700.0,72.81,72.9,72.81,72.89,10700.0
2014-05-27 15:20:00,72.89,73.0,72.88,72.96,20900.0,72.89,73.0,72.88,72.96,20900.0
2014-05-27 15:25:00,72.97,73.0,72.94,72.97,42100.0,72.97,73.0,72.94,72.97,42100.0
2014-05-27 15:30:00,72.96,73.1,72.94,73.1,25400.0,72.96,73.1,72.94,73.1,25400.0
2014-05-27 15:35:00,73.11,73.11,73.0,73.03,18200.0,73.11,73.11,73.0,73.03,18200.0
2014-05-27 15:40:00,73.02,73.12,73.01,73.1,21300.0,73.02,73.12,73.01,73.1,21300.0
2014-05-27 15:45:00,73.09,73.12,73.03,73.09,28600.0,73.09,73.12,73.03,73.09,28600.0
2014-05-27 15:50:00,73.1,73.22,73.09,73.19,27600.0,73.1,73.22,73.09,73.19,27600.0
2014-05-27 15:55:00,73.21,73.38,73.17,73.36,72100.0,73.21,73.38,73.17,73.36,72100.0
2014-05-28 09:30:00,73.43,73.48,72.52,72.67,30900.0,73.43,73.48,72.52,72.67,30900.0
2014-05-28 09:35:00,72.71,72.81,72.13,72.17,39100.0,72.71,72.81,72.13,72.17,39100.0
2014-05-28 09:40:00,72.2,72.27,71.82,72.15,25400.0,72.2,72.27,71.82,72.15,25400.0
2014-05-28 09:45:00,72.23,72.5,72.1,72.1,33800.0,72.23,72.5,72.1,72.1,33800.0
2014-05-28 09:50:00,72.08,72.27,71.97,72.12,35000.0,72.08,72.27,71.97,72.12,35000.0
2014-05-28 09:55:00,71.97,72.18,71.77,72.05,27700.0,71.97,72.18,71.77,72.05,27700.0
2014-05-28 10:00:00,72.17,72.41,71.97,72.35,23000.0,72.17,72.41,71.97,72.35,23000.0
2014-05-28 10:05:00,72.34,72.39,71.95,71.96,26400.0,72.34,72.39,71.95,71.96,26400.0
2014-05-28 10:10:00,71.93,72.1,71.81,71.98,10900.0,71.93,72.1,71.81,71.98,10900.0
2014-05-28 10:15:00,71.94,71.99,71.78,71.78,17100.0,71.94,71.99,71.78,71.78,17100.0
2014-05-28 10:20:00,71.76,72.12,71.76,72.12,11600.0,71.76,72.12,71.76,72.12,11600.0
2014-05-28 10:25:00,72.1,72.1,72.03,72.06,3000.0,72.1,72.1,72.03,72.06,3000.0
2014-05-28 10:30:00,72.12,72.14,71.91,71.91,12000.0,72.12,72.14,71.91,71.91,12000.0
2014-05-28 10:35:00,71.92,72.05,71.8,71.89,14400.0,71.92,72.05,71.8,71.89,14400.0
2014-05-28 10:40:00,71.9,71.96,71.74,71.79,28100.0,71.9,71.96,71.74,71.79,28100.0
2014-05-28 10:45:00,71.8,72.02,71.77,71.96,5000.0,71.8,72.02,71.77,71.96,5000.0
2014-05-28 10:50:00,72.04,72.11,71.96,72.11,6300.0,72.04,72.11,71.96,72.11,6300.0
2014-05-28 10:55:00,72.12,72.13,72.0,72.04,2600.0,72.12,72.13,72.0,72.04,2600.0
2014-05-28 11:00:00,72.13,72.39,72.11,72.37,13600.0,72.13,72.39,72.11,72.37,13600.0
2014-05-28 11:05:00,72.36,72.41,72.26,72.4,22200.0,72.36,72.41,72.26,72.4,22200.0
2014-05-28 11:10:00,72.42,72.6,72.42,72.43,3700.0,72.42,72.6,72.42,72.43,3700.0
2014-05-28 11:15:00,72.45,72.66,72.45,72.66,9100.0,72.45,72.66,72.45,72.66,9100.0
2014-05-28 11:20:00,72.65,72.83,72.64,72.83,27700.0,72.65,72.83,72.64,72.83,27700.0
2014-05-28 11:25:00,72.82,72.91,72.82,72.87,2800.0,72.82,72.91,72.82,72.87,2800.0
2014-05-28 11:30:00,72.87,73.11,72.81,73.11,12000.0,72.87,73.11,72.81,73.11,12000.0
2014-05-28 11:35:00,73.07,73.11,72.98,72.98,5700.0,73.07,73.11,72.98,72.98,5700.0
2014-05-28 11:40:00,73.01,73.07,72.86,72.9,6100.0,73.01,73.07,72.86,72.9,6100.0
2014-05-28 11:45:00,72.95,72.98,72.69,72.71,8700.0,72.95,72.98,72.69,72.71,8700.0
2014-05-28 11:50:00,72.71,72.8,72.63,72.7,19500.0,72.71,72.8,72.63,72.7,19500.0
2014-05-28 11:55:00,72.7,72.8,72.66,72.71,3200.0,72.7,72.8,72.66,72.71,3200.0
2014-05-28 12:00:00,72.67,72.82,72.65,72.71,4300.0,72.67,72.82,72.65,72.71,4300.0
2014-05-28 12:05:00,72.75,72.94,72.68,72.81,13300.0,72.75,72.94,72.68,72.81,13300.0
2014-05-28 12:10:00,72.76,72.93,72.76,72.93,4000.0,72.76,72.93,72.76,72.93,4000.0
2014-05-28 12:15:00,72.87,72.92,72.79,72.87,5000.0,72.87,72.92,72.79,72.87,5000.0
2014-05-28 12:20:00,72.87,72.89,72.78,72.89,1600.0,72.87,72.89,72.78,72.89,1600.0
2014-05-28 12:25:00,72.83,72.91,72.76,72.76,2000.0,72.83,72.91,72.76,72.76,2000.0
2014-05-28 12:30:00,72.73,72.73,72.61,72.62,4300.0,72.73,72.73,72.61,72.62,4300.0
2014-05-28 12:35:00,72.6,72.73,72.56,72.6,4000.0,72.6,72.73,72.56,72.6,4000.0
2014-05-28 12:40:00,72.65,72.66,72.57,72.65,5500.0,72.65,72.66,72.57,72.65,5500.0
2014-05-28 12:45:00,72.59,72.66,72.47,72.59,6600.0,72.59,72.66,72.47,72.59,6600.0
2014-05-28 12:50:00,72.64,72.64,72.51,72.6,3200.0,72.64,72.64,72.51,72.6,3200.0
2014-05-28 12:55:00,72.55,72.66,72.55,72.66,2500.0,72.55,72.66,72.55,72.66,2500.0
2014-05-28 13:00:00,72.6,72.71,72.57,72.64,8200.0,72.6,72.71,72.57,72.64,8200.0
2014-05-28 13:05:00,72.61,72.68,72.45,72.45,7100.0,72.61,72.68,72.45,72.45,7100.0
2014-05-28 13:10:00,72.54,72.61,72.47,72.59,2800.0,72.54,72.61,72.47,72.59,2800.0
2014-05-28 13:15:00,72.61,72.61,72.52,72.52,10600.0,72.61,72.61,72.52,72.52,10600.0
2014-05-28 13:20:00,72.53,72.7,72.41,72.69,21200.0,72.53,72.7,72.41,72.69,21200.0
2014-05-28 13:25:00,72.65,72.7,72.52,72.52,4400.0,72.65,72.7,72.52,72.52,4400.0
2014-05-28 13:30:00,72.6,72.69,72.57,72.57,8800.0,72.6,72.69,72.57,72.57,8800.0
2014-05-28 13:35:00,72.61,72.62,72.46,72.46,6200.0,72.61,72.62,72.46,72.46,6200.0
2014-05-28 13:40:00,72.51,72.52,72.33,72.39,6100.0,72.51,72.52,72.33,72.39,6100.0
2014-05-28 13:45:00,72.36,72.46,72.34,72.46,3100.0,72.36,72.46,72.34,72.46,3100.0
2014-05-28 13:50:00,72.46,72.58,72.41,72.51,6800.0,72.46,72.58,72.41,72.51,6800.0
2014-05-28 13:55:00,72.48,72.55,72.43,72.49,7100.0,72.48,72.55,72.43,72.49,7100.0
2014-05-28 14:00:00,72.42,72.48,72.35,72.35,3000.0,72.42,72.48,72.35,72.35,3000.0
2014-05-28 14:05:00,72.34,72.38,72.25,72.28,5300.0,72.34,72.38,72.25,72.28,5300.0
2014-05-28 14:10:00,72.32,72.37,72.17,72.22,21000.0,72.32,72.37,72.17,72.22,21000.0
2014-05-28 14:15:00,72.19,72.2,72.09,72.09,10400.0,72.19,72.2,72.09,72.09,10400.0
2014-05-28 14:20:00,72.09,72.27,72.09,72.18,5000.0,72.09,72.27,72.09,72.18,5000.0
2014-05-28 14:25:00,72.23,72.23,72.13,72.18,2300.0,72.23,72.23,72.13,72.18,2300.0
2014-05-28 14:30:00,72.13,72.17,71.99,72.01,9500.0,72.13,72.17,71.99,72.01,9500.0
2014-05-28 14:35:00,72.02,72.11,71.99,72.08,10700.0,72.02,72.11,71.99,72.08,10700.0
2014-05-28 14:40:00,72.06,72.11,72.01,72.03,8400.0,72.06,72.11,72.01,72.03,8400.0
2014-05-28 14:45:00,72.0,72.13,71.99,72.07,9300.0,72.0,72.13,71.99,72.07,9300.0
2014-05-28 14:50:00,72.06,72.15,72.03,72.06,4700.0,72.06,72.15,72.03,72.06,4700.0
2014-05-28 14:55:00,72.08,72.16,72.06,72.12,5900.0,72.08,72.16,72.06,72.12,5900.0
2014-05-28 15:00:00,72.14,72.27,72.11,72.22,10200.0,72.14,72.27,72.11,72.22,10200.0
2014-05-28 15:05:00,72.17,72.23,72.03,72.07,8000.0,72.17,72.23,72.03,72.07,8000.0
2014-05-28 15:10:00,72.07,72.12,71.96,72.04,10000.0,72.07,72.12,71.96,72.04,10000.0
2014-05-28 15:15:00,72.09,72.19,72.09,72.09,9100.0,72.09,72.19,72.09,72.09,9100.0
2014-05-28 15:20:00,72.09,72.15,72.01,72.02,11800.0,72.09,72.15,72.01,72.02,11800.0
2014-05-28 15:25:00,72.04,72.09,71.98,72.05,10600.0,72.04,72.09,71.98,72.05,10600.0
2014-05-28 15:30:00,72.06,72.24,72.06,72.17,14800.0,72.06,72.24,72.06,72.17,14800.0
2014-05-28 15:35:00,72.17,72.24,72.14,72.22,18600.0,72.17,72.24,72.14,72.22,18600.0
2014-05-28 15:40:00,72.24,72.27,72.11,72.15,24800.0,72.24,72.27,72.11,72.15,24800.0
2014-05-28 15:45:00,72.16,72.16,72.03,72.04,25000.0,72.16,72.16,72.03,72.04,25000.0
2014-05-28 15:50:00,72.04,72.08,71.9,71.9,51300.0,72.04,72.08,71.9,71.9,51300.0
2014-05-28 15:55:00,71.91,71.94,71.65,71.72,167800.0,71.91,71.94,71.65,71.72,167800.0
2014-05-29 09:30:00,72.31,72.35,71.42,72.1,33200.0,72.31,72.35,71.42,72.1,33200.0
2014-05-29 09:35:00,72.13,72.53,71.94,72.4,26300.0,72.13,72.53,71.94,72.4,26300.0
2014-05-29 09:40:00,72.27,72.96,72.26,72.5,13400.0,72.27,72.96,72.26,72.5,13400.0
2014-05-29 09:45:00,72.51,72.59,72.05,72.45,26000.0,72.51,72.59,72.05,72.45,26000.0
2014-05-29 09:50:00,72.29,72.38,72.0,72.0,12900.0,72.29,72.38,72.0,72.0,12900.0
2014-05-29 09:55:00,71.94,72.43,71.85,72.34,18500.0,71.94,72.43,71.85,72.34,18500.0
2014-05-29 10:00:00,72.53,72.53,72.11,72.24,25600.0,72.53,72.53,72.11,72.24,25600.0
2014-05-29 10:05:00,72.23,72.31,71.98,72.2,30000.0,72.23,72.31,71.98,72.2,30000.0
2014-05-29 10:10:00,72.21,72.34,71.93,71.95,34900.0,72.21,72.34,71.93,71.95,34900.0
2014-05-29 10:15:00,71.92,72.08,71.87,72.05,10900.0,71.92,72.08,71.87,72.05,10900.0
2014-05-29 10:20:00,72.02,72.2,72.0,72.14,9100.0,72.02,72.2,72.0,72.14,9100.0
2014-05-29 10:25:00,72.14,72.42,72.14,72.34,9300.0,72.14,72.42,72.14,72.34,9300.0
2014-05-29 10:30:00,72.33,72.4,72.28,72.36,4200.0,72.33,72.4,72.28,72.36,4200.0
2014-05-29 10:35:00,72.38,72.59,72.38,72.59,7000.0,72.38,72.59,72.38,72.59,7000.0
2014-05-29 10:40:00,72.6,72.72,72.54,72.67,10900.0,72.6,72.72,72.54,72.67,10900.0
2014-05-29 10:45:00,72.69,72.71,72.59,72.64,13800.0,72.69,72.71,72.59,72.64,13800.0
2014-05-29 10:50:00,72.61,72.72,72.51,72.66,10000.0,72.61,72.72,72.51,72.66,10000.0
2014-05-29 10:55:00,72.69,72.82,72.67,72.75,5900.0,72.69,72.82,72.67,72.75,5900.0
2014-05-29 11:00:00,72.75,72.75,72.46,72.53,41800.0,72.75,72.75,72.46,72.53,41800.0
2014-05-29 11:05:00,72.52,72.58,72.46,72.52,10300.0,72.52,72.58,72.46,72.52,10300.0
2014-05-29 11:10:00,72.52,72.52,72.41,72.48,2900.0,72.52,72.52,72.41,72.48,2900.0
2014-05-29 11:15:00,72.45,72.56,72.4,72.4,13300.0,72.45,72.56,72.4,72.4,13300.0
2014-05-29 11:20:00,72.39,72.43,72.25,72.26,8300.0,72.39,72.43,72.25,72.26,8300.0
2014-05-29 11:25:00,72.27,72.36,72.19,72.25,17000.0,72.27,72.36,72.19,72.25,17000.0
2014-05-29 11:30:00,72.29,72.45,72.24,72.31,4400.0,72.29,72.45,72.24,72.31,4400.0
2014-05-29 11:35:00,72.32,72.32,72.28,72.28,1500.0,72.32,72.32,72.28,72.28,1500.0
2014-05-29 11:40:00,72.27,72.27,72.14,72.19,6200.0,72.27,72.27,72.14,72.19,6200.0
2014-05-29 11:45:00,72.16,72.23,72.16,72.16,4900.0,72.16,72.23,72.16,72.16,4900.0
2014-05-29 11:50:00,72.12,72.4,72.12,72.39,11500.0,72.12,72.4,72.12,72.39,11500.0
2014-05-29 11:55:00,72.4,72.45,72.16,72.25,13700.0,72.4,72.45,72.16,72.25,13700.0
2014-05-29 12:00:00,72.27,72.35,72.23,72.27,7600.0,72.27,72.35,72.23,72.27,7600.0
2014-05-29 12:05:00,72.28,72.51,72.28,72.5,5000.0,72.28,72.51,72.28,72.5,5000.0
2014-05-29 12:10:00,72.51,72.57,72.45,72.54,10700.0,72.51,72.57,72.45,72.54,10700.0
2014-05-29 12:15:00,72.48,72.55,72.44,72.55,3400.0,72.48,72.55,72.44,72.55,3400.0
2014-05-29 12:20:00,72.55,72.55,72.45,72.5,5300.0,72.55,72.55,72.45,72.5,5300.0
2014-05-29 12:25:00,72.45,72.53,72.44,72.53,3400.0,72.45,72.53,72.44,72.53,3400.0
2014-05-29 12:30:00,72.5,72.55,72.48,72.54,3200.0,72.5,72.55,72.48,72.54,3200.0
2014-05-29 12:35:00,72.55,72.56,72.46,72.52,9300.0,72.55,72.56,72.46,72.52,9300.0
2014-05-29 12:40:00,72.52,72.52,72.49,72.5,800.0,72.52,72.52,72.49,72.5,800.0
2014-05-29 12:45:00,72.53,72.53,72.46,72.49,10200.0,72.53,72.53,72.46,72.49,10200.0
2014-05-29 12:50:00,72.49,72.58,72.49,72.57,5400.0,72.49,72.58,72.49,72.57,5400.0
2014-05-29 12:55:00,72.58,72.59,72.46,72.53,23800.0,72.58,72.59,72.46,72.53,23800.0
2014-05-29 13:00:00,72.52,72.6,72.52,72.54,2200.0,72.52,72.6,72.52,72.54,2200.0
2014-05-29 13:05:00,72.52,72.56,72.45,72.56,4700.0,72.52,72.56,72.45,72.56,4700.0
2014-05-29 13:10:00,72.5,72.58,72.44,72.49,15800.0,72.5,72.58,72.44,72.49,15800.0
2014-05-29 13:15:00,72.48,72.54,72.43,72.5,6500.0,72.48,72.54,72.43,72.5,6500.0
2014-05-29 13:20:00,72.51,72.52,72.42,72.48,8700.0,72.51,72.52,72.42,72.48,8700.0
2014-05-29 13:25:00,72.49,72.53,72.43,72.53,19000.0,72.49,72.53,72.43,72.53,19000.0
2014-05-29 13:30:00,72.48,72.53,72.46,72.51,10900.0,72.48,72.53,72.46,72.51,10900.0
2014-05-29 13:35:00,72.54,72.57,72.47,72.52,3900.0,72.54,72.57,72.47,72.52,3900.0
2014-05-29 13:40:00,72.56,72.63,72.49,72.63,11100.0,72.56,72.63,72.49,72.63,11100.0
2014-05-29 13:45:00,72.64,72.67,72.6,72.62,1700.0,72.64,72.67,72.6,72.62,1700.0
2014-05-29 13:50:00,72.66,72.72,72.6,72.72,5300.0,72.66,72.72,72.6,72.72,5300.0
2014-05-29 13:55:00,72.69,72.73,72.64,72.65,2900.0,72.69,72.73,72.64,72.65,2900.0
2014-05-29 14:00:00,72.68,72.7,72.45,72.45,5300.0,72.68,72.7,72.45,72.45,5300.0
2014-05-29 14:05:00,72.48,72.57,72.48,72.55,5600.0,72.48,72.57,72.48,72.55,5600.0
2014-05-29 14:10:00,72.55,72.56,72.5,72.52,9600.0,72.55,72.56,72.5,72.52,9600.0
2014-05-29 14:15:00,72.52,72.56,72.5,72.5,8500.0,72.52,72.56,72.5,72.5,8500.0
2014-05-29 14:20:00,72.48,72.53,72.45,72.47,21400.0,72.48,72.53,72.45,72.47,21400.0
2014-05-29 14:25:00,72.45,72.56,72.44,72.47,8300.0,72.45,72.56,72.44,72.47,8300.0
2014-05-29 14:30:00,72.53,72.53,72.46,72.49,3800.0,72.53,72.53,72.46,72.49,3800.0
2014-05-29 14:35:00,72.5,72.62,72.48,72.53,5700.0,72.5,72.62,72.48,72.53,5700.0
2014-05-29 14:40:00,72.56,72.56,72.45,72.5,3700.0,72.56,72.56,72.45,72.5,3700.0
2014-05-29 14:45:00,72.54,72.61,72.46,72.5,6400.0,72.54,72.61,72.46,72.5,6400.0
2014-05-29 14:50:00,72.53,72.56,72.52,72.55,2600.0,72.53,72.56,72.52,72.55,2600.0
2014-05-29 14:55:00,72.55,72.63,72.52,72.57,4500.0,72.55,72.63,72.52,72.57,4500.0
2014-05-29 15:00:00,72.57,72.68,72.54,72.55,3400.0,72.57,72.68,72.54,72.55,3400.0
2014-05-29 15:05:00,72.55,72.57,72.46,72.52,10300.0,72.55,72.57,72.46,72.52,10300.0
2014-05-29 15:10:00,72.54,72.54,72.46,72.5,7300.0,72.54,72.54,72.46,72.5,7300.0
2014-05-29 15:15:00,72.49,72.5,72.41,72.43,15300.0,72.49,72.5,72.41,72.43,15300.0
2014-05-29 15:20:00,72.47,72.52,72.44,72.44,6000.0,72.47,72.52,72.44,72.44,6000.0
2014-05-29 15:25:00,72.45,72.47,72.41,72.45,16300.0,72.45,72.47,72.41,72.45,16300.0
2014-05-29 15:30:00,72.46,72.56,72.43,72.49,13100.0,72.46,72.56,72.43,72.49,13100.0
2014-05-29 15:35:00,72.47,72.51,72.44,72.48,15300.0,72.47,72.51,72.44,72.48,15300.0
2014-05-29 15:40:00,72.51,72.59,72.46,72.58,18900.0,72.51,72.59,72.46,72.58,18900.0
2014-05-29 15:45:00,72.58,72.65,72.48,72.63,35000.0,72.58,72.65,72.48,72.63,35000.0
2014-05-29 15:50:00,72.63,72.8,72.63,72.72,50700.0,72.63,72.8,72.63,72.72,50700.0
2014-05-29 15:55:00,72.75,72.84,72.74,72.81,77000.0,72.75,72.84,72.74,72.81,77000.0
2014-05-30 09:30:00,72.75,72.96,72.38,72.65,26900.0,72.75,72.96,72.38,72.65,26900.0
2014-05-30 09:35:00,72.74,72.81,72.46,72.66,16000.0,72.74,72.81,72.46,72.66,16000.0
2014-05-30 09:40:00,72.74,72.74,72.25,72.25,2300.0,72.74,72.74,72.25,72.25,2300.0
2014-05-30 09:45:00,72.21,72.32,72.01,72.13,26400.0,72.21,72.32,72.01,72.13,26400.0
2014-05-30 09:50:00,72.14,72.14,71.33,71.74,18500.0,72.14,72.14,71.33,71.74,18500.0
2014-05-30 09:55:00,71.74,71.88,71.59,71.6,12100.0,71.74,71.88,71.59,71.6,12100.0
2014-05-30 10:00:00,71.65,71.99,71.65,71.99,18100.0,71.65,71.99,71.65,71.99,18100.0
2014-05-30 10:05:00,71.98,72.13,71.93,72.13,18400.0,71.98,72.13,71.93,72.13,18400.0
2014-05-30 10:10:00,72.1,72.19,71.98,72.19,10600.0,72.1,72.19,71.98,72.19,10600.0
2014-05-30 10:15:00,72.18,72.44,72.18,72.44,9700.0,72.18,72.44,72.18,72.44,9700.0
2014-05-30 10:20:00,72.41,72.46,72.34,72.41,27900.0,72.41,72.46,72.34,72.41,27900.0
2014-05-30 10:25:00,72.34,72.67,72.34,72.57,7300.0,72.34,72.67,72.34,72.57,7300.0
2014-05-30 10:30:00,72.72,72.84,72.71,72.72,3200.0,72.72,72.84,72.71,72.72,3200.0
2014-05-30 10:35:00,72.8,72.8,72.58,72.58,3000.0,72.8,72.8,72.58,72.58,3000.0
2014-05-30 10:40:00,72.56,72.58,72.41,72.41,1200.0,72.56,72.58,72.41,72.41,1200.0
2014-05-30 10:45:00,72.42,72.57,72.42,72.52,1600.0,72.42,72.57,72.42,72.52,1600.0
2014-05-30 10:50:00,72.49,72.64,72.49,72.63,8500.0,72.49,72.64,72.49,72.63,8500.0
2014-05-30 10:55:00,72.65,72.7,72.61,72.7,4000.0,72.65,72.7,72.61,72.7,4000.0
2014-05-30 11:00:00,72.7,72.83,72.7,72.76,5500.0,72.7,72.83,72.7,72.76,5500.0
2014-05-30 11:05:00,72.8,72.87,72.67,72.67,7500.0,72.8,72.87,72.67,72.67,7500.0
2014-05-30 11:10:00,72.72,72.83,72.72,72.82,11500.0,72.72,72.83,72.72,72.82,11500.0
2014-05-30 11:15:00,72.82,72.88,72.74,72.74,10300.0,72.82,72.88,72.74,72.74,10300.0
2014-05-30 11:20:00,72.74,72.76,72.51,72.54,21400.0,72.74,72.76,72.51,72.54,21400.0
2014-05-30 11:25:00,72.51,72.51,72.25,72.26,9400.0,72.51,72.51,72.25,72.26,9400.0
2014-05-30 11:30:00,72.3,72.35,72.25,72.33,5300.0,72.3,72.35,72.25,72.33,5300.0
2014-05-30 11:35:00,72.34,72.39,72.29,72.29,5400.0,72.34,72.39,72.29,72.29,5400.0
2014-05-30 11:40:00,72.28,72.28,72.15,72.17,9100.0,72.28,72.28,72.15,72.17,9100.0
2014-05-30 11:45:00,72.15,72.29,72.15,72.29,1900.0,72.15,72.29,72.15,72.29,1900.0
2014-05-30 11:50:00,72.26,72.31,72.25,72.28,1900.0,72.26,72.31,72.25,72.28,1900.0
2014-05-30 11:55:00,72.24,72.29,72.15,72.15,2900.0,72.24,72.29,72.15,72.15,2900.0
2014-05-30 12:00:00,72.12,72.21,72.11,72.17,40700.0,72.12,72.21,72.11,72.17,40700.0
2014-05-30 12:05:00,72.15,72.16,72.04,72.05,3900.0,72.15,72.16,72.04,72.05,3900.0
2014-05-30 12:10:00,72.06,72.18,72.06,72.18,1700.0,72.06,72.18,72.06,72.18,1700.0
2014-05-30 12:15:00,72.13,72.2,72.12,72.12,1300.0,72.13,72.2,72.12,72.12,1300.0
2014-05-30 12:20:00,72.18,72.2,72.1,72.1,4500.0,72.18,72.2,72.1,72.1,4500.0
2014-05-30 12:25:00,72.1,72.12,72.02,72.03,5400.0,72.1,72.12,72.02,72.03,5400.0
2014-05-30 12:30:00,72.03,72.09,71.91,71.91,22100.0,72.03,72.09,71.91,71.91,22100.0
2014-05-30 12:35:00,71.9,71.95,71.79,71.84,6600.0,71.9,71.95,71.79,71.84,6600.0
2014-05-30 12:40:00,71.78,72.08,71.75,72.08,12800.0,71.78,72.08,71.75,72.08,12800.0
2014-05-30 12:45:00,72.04,72.06,71.97,72.01,6300.0,72.04,72.06,71.97,72.01,6300.0
2014-05-30 12:50:00,72.03,72.04,71.9,71.9,6400.0,72.03,72.04,71.9,71.9,6400.0
2014-05-30 12:55:00,71.9,71.98,71.9,71.97,3000.0,71.9,71.98,71.9,71.97,3000.0
2014-05-30 13:00:00,71.98,72.12,71.94,72.12,6400.0,71.98,72.12,71.94,72.12,6400.0
2014-05-30 13:05:00,72.1,72.14,72.05,72.09,2700.0,72.1,72.14,72.05,72.09,2700.0
2014-05-30 13:10:00,72.1,72.1,71.98,71.98,2600.0,72.1,72.1,71.98,71.98,2600.0
2014-05-30 13:15:00,71.98,72.01,71.86,71.91,2400.0,71.98,72.01,71.86,71.91,2400.0
2014-05-30 13:20:00,71.87,71.9,71.77,71.87,5500.0,71.87,71.9,71.77,71.87,5500.0
2014-05-30 13:25:00,71.86,71.92,71.77,71.81,5800.0,71.86,71.92,71.77,71.81,5800.0
2014-05-30 13:30:00,71.8,71.81,71.7,71.75,5900.0,71.8,71.81,71.7,71.75,5900.0
2014-05-30 13:35:00,71.79,71.8,71.7,71.79,6500.0,71.79,71.8,71.7,71.79,6500.0
2014-05-30 13:40:00,71.77,71.88,71.72,71.86,19700.0,71.77,71.88,71.72,71.86,19700.0
2014-05-30 13:45:00,71.86,72.01,71.83,71.95,10700.0,71.86,72.01,71.83,71.95,10700.0
2014-05-30 13:50:00,71.94,72.11,71.94,72.11,3300.0,71.94,72.11,71.94,72.11,3300.0
2014-05-30 13:55:00,72.05,72.11,72.01,72.08,3900.0,72.05,72.11,72.01,72.08,3900.0
2014-05-30 14:00:00,72.12,72.12,71.98,72.02,2900.0,72.12,72.12,71.98,72.02,2900.0
2014-05-30 14:05:00,72.04,72.23,72.04,72.23,1000.0,72.04,72.23,72.04,72.23,1000.0
2014-05-30 14:10:00,72.2,72.29,72.2,72.27,5000.0,72.2,72.29,72.2,72.27,5000.0
2014-05-30 14:15:00,72.21,72.27,72.2,72.25,4100.0,72.21,72.27,72.2,72.25,4100.0
2014-05-30 14:20:00,72.26,72.35,72.24,72.24,6000.0,72.26,72.35,72.24,72.24,6000.0
2014-05-30 14:25:00,72.23,72.23,72.16,72.2,6400.0,72.23,72.23,72.16,72.2,6400.0
2014-05-30 14:30:00,72.18,72.2,72.13,72.2,2300.0,72.18,72.2,72.13,72.2,2300.0
2014-05-30 14:35:00,72.19,72.22,72.14,72.18,9500.0,72.19,72.22,72.14,72.18,9500.0
2014-05-30 14:40:00,72.19,72.41,72.19,72.25,7300.0,72.19,72.41,72.19,72.25,7300.0
2014-05-30 14:45:00,72.25,72.26,72.19,72.23,2800.0,72.25,72.26,72.19,72.23,2800.0
2014-05-30 14:50:00,72.24,72.24,72.19,72.19,5200.0,72.24,72.24,72.19,72.19,5200.0
2014-05-30 14:55:00,72.17,72.18,72.06,72.08,3600.0,72.17,72.18,72.06,72.08,3600.0
2014-05-30 15:00:00,72.04,72.16,72.03,72.15,1400.0,72.04,72.16,72.03,72.15,1400.0
2014-05-30 15:05:00,72.14,72.18,72.06,72.11,6400.0,72.14,72.18,72.06,72.11,6400.0
2014-05-30 15:10:00,72.12,72.2,72.12,72.18,11000.0,72.12,72.2,72.12,72.18,11000.0
2014-05-30 15:15:00,72.19,72.22,72.14,72.17,10300.0,72.19,72.22,72.14,72.17,10300.0
2014-05-30 15:20:00,72.18,72.2,72.13,72.13,4300.0,72.18,72.2,72.13,72.13,4300.0
2014-05-30 15:25:00,72.16,72.25,72.15,72.2,8300.0,72.16,72.25,72.15,72.2,8300.0
2014-05-30 15:30:00,72.23,72.27,72.19,72.23,7500.0,72.23,72.27,72.19,72.23,7500.0
2014-05-30 15:35:00,72.21,72.29,72.16,72.17,12000.0,72.21,72.29,72.16,72.17,12000.0
2014-05-30 15:40:00,72.17,72.18,72.1,72.14,10600.0,72.17,72.18,72.1,72.14,10600.0
2014-05-30 15:45:00,72.14,72.16,72.02,72.12,19700.0,72.14,72.16,72.02,72.12,19700.0
2014-05-30 15:50:00,72.13,72.24,72.12,72.21,23900.0,72.13,72.24,72.12,72.21,23900.0
2014-05-30 15:55:00,72.24,72.45,72.2,72.25,133300.0,72.24,72.45,72.2,72.25,133300.0
2014-06-02 09:30:00,72.16,72.73,72.16,72.73,20500.0,72.16,72.73,72.16,72.73,20500.0
2014-06-02 09:35:00,72.72,72.73,71.97,72.17,23800.0,72.72,72.73,71.97,72.17,23800.0
2014-06-02 09:40:00,72.14,72.7,71.99,72.44,22000.0,72.14,72.7,71.99,72.44,22000.0
2014-06-02 09:45:00,72.34,72.76,72.34,72.76,18800.0,72.34,72.76,72.34,72.76,18800.0
2014-06-02 09:50:00,72.86,72.86,72.37,72.48,37700.0,72.86,72.86,72.37,72.48,37700.0
2014-06-02 09:55:00,72.48,72.57,71.72,71.8,22900.0,72.48,72.57,71.72,71.8,22900.0
2014-06-02 10:00:00,71.93,72.05,71.65,71.72,16400.0,71.93,72.05,71.65,71.72,16400.0
2014-06-02 10:05:00,71.73,72.06,71.54,71.72,31600.0,71.73,72.06,71.54,71.72,31600.0
2014-06-02 10:10:00,71.71,72.26,71.7,72.18,30100.0,71.71,72.26,71.7,72.18,30100.0
2014-06-02 10:15:00,72.16,72.5,72.13,72.49,23200.0,72.16,72.5,72.13,72.49,23200.0
2014-06-02 10:20:00,72.52,72.74,72.52,72.64,7700.0,72.52,72.74,72.52,72.64,7700.0
2014-06-02 10:25:00,72.67,72.76,72.55,72.67,9900.0,72.67,72.76,72.55,72.67,9900.0
2014-06-02 10:30:00,72.67,72.76,72.64,72.73,5300.0,72.67,72.76,72.64,72.73,5300.0
2014-06-02 10:35:00,72.74,72.98,72.73,72.95,21100.0,72.74,72.98,72.73,72.95,21100.0
2014-06-02 10:40:00,72.95,72.95,72.67,72.75,14700.0,72.95,72.95,72.67,72.75,14700.0
2014-06-02 10:45:00,72.78,72.78,72.36,72.37,12800.0,72.78,72.78,72.36,72.37,12800.0
2014-06-02 10:50:00,72.34,72.4,72.23,72.28,24400.0,72.34,72.4,72.23,72.28,24400.0
2014-06-02 10:55:00,72.25,72.4,72.17,72.4,4500.0,72.25,72.4,72.17,72.4,4500.0
2014-06-02 11:00:00,72.42,72.42,72.14,72.32,22100.0,72.42,72.42,72.14,72.32,22100.0
2014-06-02 11:05:00,72.29,72.41,72.27,72.3,3400.0,72.29,72.41,72.27,72.3,3400.0
2014-06-02 11:10:00,72.27,72.38,72.07,72.07,10200.0,72.27,72.38,72.07,72.07,10200.0
2014-06-02 11:15:00,72.07,72.09,71.95,72.03,15600.0,72.07,72.09,71.95,72.03,15600.0
2014-06-02 11:20:00,72.04,72.13,71.89,71.89,24600.0,72.04,72.13,71.89,71.89,24600.0
2014-06-02 11:25:00,71.94,72.03,71.84,71.94,38300.0,71.94,72.03,71.84,71.94,38300.0
2014-06-02 11:30:00,71.97,71.98,71.84,71.91,9400.0,71.97,71.98,71.84,71.91,9400.0
2014-06-02 11:35:00,71.91,71.94,71.8,71.94,4300.0,71.91,71.94,71.8,71.94,4300.0
2014-06-02 11:40:00,71.94,72.07,71.94,72.07,2500.0,71.94,72.07,71.94,72.07,2500.0
2014-06-02 11:45:00,72.06,72.14,72.03,72.1,2300.0,72.06,72.14,72.03,72.1,2300.0
2014-06-02 11:50:00,72.2,72.22,72.15,72.17,1600.0,72.2,72.22,72.15,72.17,1600.0
2014-06-02 11:55:00,72.16,72.16,72.0,72.11,3700.0,72.16,72.16,72.0,72.11,3700.0
2014-06-02 12:00:00,72.06,72.09,71.95,72.08,3400.0,72.06,72.09,71.95,72.08,3400.0
2014-06-02 12:05:00,72.14,72.17,72.08,72.17,1700.0,72.14,72.17,72.08,72.17,1700.0
2014-06-02 12:10:00,72.19,72.32,72.17,72.32,3500.0,72.19,72.32,72.17,72.32,3500.0
2014-06-02 12:15:00,72.3,72.32,72.12,72.12,10000.0,72.3,72.32,72.12,72.12,10000.0
2014-06-02 12:20:00,72.15,72.27,72.09,72.25,8700.0,72.15,72.27,72.09,72.25,8700.0
2014-06-02 12:25:00,72.23,72.36,72.23,72.35,27300.0,72.23,72.36,72.23,72.35,27300.0
2014-06-02 12:30:00,72.38,72.46,72.38,72.45,2500.0,72.38,72.46,72.38,72.45,2500.0
2014-06-02 12:35:00,72.5,72.5,72.34,72.36,7700.0,72.5,72.5,72.34,72.36,7700.0
2014-06-02 12:40:00,72.37,72.38,72.27,72.28,1900.0,72.37,72.38,72.27,72.28,1900.0
2014-06-02 12:45:00,72.27,72.35,72.24,72.35,2600.0,72.27,72.35,72.24,72.35,2600.0
2014-06-02 12:50:00,72.36,72.36,72.16,72.16,3100.0,72.36,72.36,72.16,72.16,3100.0
2014-06-02 12:55:00,72.21,72.21,72.12,72.12,3100.0,72.21,72.21,72.12,72.12,3100.0
2014-06-02 13:00:00,72.18,72.23,72.14,72.14,1900.0,72.18,72.23,72.14,72.14,1900.0
2014-06-02 13:05:00,72.15,72.17,72.05,72.1,2500.0,72.15,72.17,72.05,72.1,2500.0
2014-06-02 13:10:00,72.15,72.16,72.05,72.12,2700.0,72.15,72.16,72.05,72.12,2700.0
2014-06-02 13:15:00,72.03,72.12,72.02,72.05,1600.0,72.03,72.12,72.02,72.05,1600.0
2014-06-02 13:20:00,71.95,72.0,71.9,71.97,4000.0,71.95,72.0,71.9,71.97,4000.0
2014-06-02 13:25:00,71.99,72.03,71.9,71.9,3000.0,71.99,72.03,71.9,71.9,3000.0
2014-06-02 13:30:00,71.89,71.91,71.8,71.91,4200.0,71.89,71.91,71.8,71.91,4200.0
2014-06-02 13:35:00,71.91,71.93,71.88,71.89,6100.0,71.91,71.93,71.88,71.89,6100.0
2014-06-02 13:40:00,71.93,71.95,71.83,71.89,6100.0,71.93,71.95,71.83,71.89,6100.0
2014-06-02 13:45:00,71.82,71.97,71.81,71.94,10100.0,71.82,71.97,71.81,71.94,10100.0
2014-06-02 13:50:00,71.97,72.0,71.89,71.94,10100.0,71.97,72.0,71.89,71.94,10100.0
2014-06-02 13:55:00,71.95,71.98,71.91,71.91,3100.0,71.95,71.98,71.91,71.91,3100.0
2014-06-02 14:00:00,71.89,71.98,71.82,71.97,5900.0,71.89,71.98,71.82,71.97,5900.0
2014-06-02 14:05:00,71.96,71.98,71.9,71.94,9000.0,71.96,71.98,71.9,71.94,9000.0
2014-06-02 14:10:00,71.97,72.07,71.93,72.03,9500.0,71.97,72.07,71.93,72.03,9500.0
2014-06-02 14:15:00,72.03,72.24,71.93,72.24,14400.0,72.03,72.24,71.93,72.24,14400.0
2014-06-02 14:20:00,72.24,72.3,72.19,72.3,8500.0,72.24,72.3,72.19,72.3,8500.0
2014-06-02 14:25:00,72.27,72.3,72.26,72.27,8600.0,72.27,72.3,72.26,72.27,8600.0
2014-06-02 14:30:00,72.27,72.34,72.23,72.25,7500.0,72.27,72.34,72.23,72.25,7500.0
2014-06-02 14:35:00,72.28,72.37,72.26,72.37,12700.0,72.28,72.37,72.26,72.37,12700.0
2014-06-02 14:40:00,72.33,72.44,72.3,72.34,8000.0,72.33,72.44,72.3,72.34,8000.0
2014-06-02 14:45:00,72.34,72.47,72.34,72.46,27300.0,72.34,72.47,72.34,72.46,27300.0
2014-06-02 14:50:00,72.45,72.59,72.42,72.56,11700.0,72.45,72.59,72.42,72.56,11700.0
2014-06-02 14:55:00,72.56,72.6,72.49,72.59,6200.0,72.56,72.6,72.49,72.59,6200.0
2014-06-02 15:00:00,72.57,72.65,72.47,72.65,6500.0,72.57,72.65,72.47,72.65,6500.0
2014-06-02 15:05:00,72.64,72.71,72.61,72.64,9600.0,72.64,72.71,72.61,72.64,9600.0
2014-06-02 15:10:00,72.64,72.68,72.57,72.57,9200.0,72.64,72.68,72.57,72.57,9200.0
2014-06-02 15:15:00,72.56,72.66,72.55,72.65,7600.0,72.56,72.66,72.55,72.65,7600.0
2014-06-02 15:20:00,72.68,72.69,72.54,72.58,11000.0,72.68,72.69,72.54,72.58,11000.0
2014-06-02 15:25:00,72.55,72.57,72.45,72.5,14800.0,72.55,72.57,72.45,72.5,14800.0
2014-06-02 15:30:00,72.48,72.71,72.47,72.6,9300.0,72.48,72.71,72.47,72.6,9300.0
2014-06-02 15:35:00,72.61,72.62,72.47,72.51,13100.0,72.61,72.62,72.47,72.51,13100.0
2014-06-02 15:40:00,72.53,72.62,72.53,72.56,17500.0,72.53,72.62,72.53,72.56,17500.0
2014-06-02 15:45:00,72.56,72.66,72.56,72.6,13000.0,72.56,72.66,72.56,72.6,13000.0
2014-06-02 15:50:00,72.62,72.69,72.58,72.63,22200.0,72.62,72.69,72.58,72.63,22200.0
2014-06-02 15:55:00,72.64,72.66,72.49,72.63,63000.0,72.64,72.66,72.49,72.63,63000.0
2014-06-03 09:30:00,71.7,72.32,71.0,71.83,43500.0,71.7,72.32,71.0,71.83,43500.0
2014-06-03 09:35:00,71.71,72.07,71.31,71.78,23000.0,71.71,72.07,71.31,71.78,23000.0
2014-06-03 09:40:00,71.72,72.12,71.54,72.0,9800.0,71.72,72.12,71.54,72.0,9800.0
2014-06-03 09:45:00,71.94,72.13,71.75,71.95,9400.0,71.94,72.13,71.75,71.95,9400.0
2014-06-03 09:50:00,72.06,72.31,71.94,72.05,29700.0,72.06,72.31,71.94,72.05,29700.0
2014-06-03 09:55:00,72.06,72.5,71.94,72.17,28800.0,72.06,72.5,71.94,72.17,28800.0
2014-06-03 10:00:00,72.16,72.28,71.9,72.02,14500.0,72.16,72.28,71.9,72.02,14500.0
2014-06-03 10:05:00,72.08,72.14,71.94,72.03,16000.0,72.08,72.14,71.94,72.03,16000.0
2014-06-03 10:10:00,72.05,72.19,71.99,72.11,6800.0,72.05,72.19,71.99,72.11,6800.0
2014-06-03 10:15:00,72.19,72.45,72.16,72.45,14600.0,72.19,72.45,72.16,72.45,14600.0
2014-06-03 10:20:00,72.45,72.63,72.31,72.63,18100.0,72.45,72.63,72.31,72.63,18100.0
2014-06-03 10:25:00,72.66,72.83,72.56,72.61,9700.0,72.66,72.83,72.56,72.61,9700.0
2014-06-03 10:30:00,72.63,72.76,72.48,72.48,18100.0,72.63,72.76,72.48,72.48,18100.0
2014-06-03 10:35:00,72.57,72.71,72.48,72.59,5200.0,72.57,72.71,72.48,72.59,5200.0
2014-06-03 10:40:00,72.59,72.71,72.36,72.36,7700.0,72.59,72.71,72.36,72.36,7700.0
2014-06-03 10:45:00,72.38,72.49,72.3,72.43,3200.0,72.38,72.49,72.3,72.43,3200.0
2014-06-03 10:50:00,72.44,72.44,72.22,72.22,4000.0,72.44,72.44,72.22,72.22,4000.0
2014-06-03 10:55:00,72.22,72.31,72.17,72.31,7600.0,72.22,72.31,72.17,72.31,7600.0
2014-06-03 11:00:00,72.32,72.38,72.28,72.29,4100.0,72.32,72.38,72.28,72.29,4100.0
2014-06-03 11:05:00,72.29,72.4,72.25,72.4,4100.0,72.29,72.4,72.25,72.4,4100.0
2014-06-03 11:10:00,72.4,72.45,72.39,72.43,6700.0,72.4,72.45,72.39,72.43,6700.0
2014-06-03 11:15:00,72.43,72.54,72.35,72.37,5700.0,72.43,72.54,72.35,72.37,5700.0
2014-06-03 11:20:00,72.38,72.45,72.34,72.44,13800.0,72.38,72.45,72.34,72.44,13800.0
2014-06-03 11:25:00,72.39,72.43,72.35,72.35,10000.0,72.39,72.43,72.35,72.35,10000.0
2014-06-03 11:30:00,72.37,72.37,72.27,72.34,16300.0,72.37,72.37,72.27,72.34,16300.0
2014-06-03 11:35:00,72.31,72.43,72.27,72.29,12800.0,72.31,72.43,72.27,72.29,12800.0
2014-06-03 11:40:00,72.25,72.43,72.24,72.43,7700.0,72.25,72.43,72.24,72.43,7700.0
2014-06-03 11:45:00,72.36,72.44,72.33,72.44,6200.0,72.36,72.44,72.33,72.44,6200.0
2014-06-03 11:50:00,72.44,72.54,72.44,72.5,2200.0,72.44,72.54,72.44,72.5,2200.0
2014-06-03 11:55:00,72.52,72.55,72.47,72.55,2600.0,72.52,72.55,72.47,72.55,2600.0
2014-06-03 12:00:00,72.57,72.6,72.52,72.52,1100.0,72.57,72.6,72.52,72.52,1100.0
2014-06-03 12:05:00,72.52,72.53,72.4,72.45,104200.0,72.52,72.53,72.4,72.45,104200.0
2014-06-03 12:10:00,72.41,72.57,72.4,72.57,3600.0,72.41,72.57,72.4,72.57,3600.0
2014-06-03 12:15:00,72.56,72.56,72.53,72.53,600.0,72.56,72.56,72.53,72.53,600.0
2014-06-03 12:20:00,72.55,72.62,72.55,72.58,2400.0,72.55,72.62,72.55,72.58,2400.0
2014-06-03 12:25:00,72.55,72.56,72.52,72.56,2100.0,72.55,72.56,72.52,72.56,2100.0
2014-06-03 12:30:00,72.6,72.62,72.57,72.62,2000.0,72.6,72.62,72.57,72.62,2000.0
2014-06-03 12:35:00,72.63,72.68,72.57,72.59,5300.0,72.63,72.68,72.57,72.59,5300.0
2014-06-03 12:40:00,72.58,72.62,72.52,72.52,3900.0,72.58,72.62,72.52,72.52,3900.0
2014-06-03 12:45:00,72.51,72.62,72.51,72.56,4800.0,72.51,72.62,72.51,72.56,4800.0
2014-06-03 12:50:00,72.6,72.63,72.47,72.58,5800.0,72.6,72.63,72.47,72.58,5800.0
2014-06-03 12:55:00,72.58,72.61,72.5,72.59,4000.0,72.58,72.61,72.5,72.59,4000.0
2014-06-03 13:00:00,72.57,72.57,72.44,72.52,9200.0,72.57,72.57,72.44,72.52,9200.0
2014-06-03 13:05:00,72.52,72.68,72.52,72.6,1900.0,72.52,72.68,72.52,72.6,1900.0
2014-06-03 13:10:00,72.6,72.6,72.52,72.57,2800.0,72.6,72.6,72.52,72.57,2800.0
2014-06-03 13:15:00,72.51,72.54,72.44,72.44,8000.0,72.51,72.54,72.44,72.44,8000.0
2014-06-03 13:20:00,72.48,72.52,72.48,72.5,2500.0,72.48,72.52,72.48,72.5,2500.0
2014-06-03 13:25:00,72.5,72.52,72.49,72.52,5200.0,72.5,72.52,72.49,72.52,5200.0
2014-06-03 13:30:00,72.52,72.55,72.46,72.5,8400.0,72.52,72.55,72.46,72.5,8400.0
2014-06-03 13:35:00,72.5,72.56,72.47,72.5,3400.0,72.5,72.56,72.47,72.5,3400.0
2014-06-03 13:40:00,72.5,72.54,72.47,72.54,2200.0,72.5,72.54,72.47,72.54,2200.0
2014-06-03 13:45:00,72.56,72.56,72.47,72.5,3100.0,72.56,72.56,72.47,72.5,3100.0
2014-06-03 13:50:00,72.5,72.56,72.5,72.56,1300.0,72.5,72.56,72.5,72.56,1300.0
2014-06-03 13:55:00,72.55,72.56,72.46,72.48,9700.0,72.55,72.56,72.46,72.48,9700.0
2014-06-03 14:00:00,72.5,72.5,72.44,72.45,18800.0,72.5,72.5,72.44,72.45,18800.0
2014-06-03 14:05:00,72.44,72.47,72.38,72.4,5700.0,72.44,72.47,72.38,72.4,5700.0
2014-06-03 14:10:00,72.4,72.45,72.38,72.38,12600.0,72.4,72.45,72.38,72.38,12600.0
2014-06-03 14:15:00,72.4,72.48,72.38,72.47,8100.0,72.4,72.48,72.38,72.47,8100.0
2014-06-03 14:20:00,72.45,72.52,72.44,72.48,6500.0,72.45,72.52,72.44,72.48,6500.0
2014-06-03 14:25:00,72.53,72.6,72.45,72.45,4000.0,72.53,72.6,72.45,72.45,4000.0
2014-06-03 14:30:00,72.49,72.51,72.39,72.41,8100.0,72.49,72.51,72.39,72.41,8100.0
2014-06-03 14:35:00,72.43,72.51,72.41,72.43,5500.0,72.43,72.51,72.41,72.43,5500.0
2014-06-03 14:40:00,72.45,72.61,72.44,72.56,3400.0,72.45,72.61,72.44,72.56,3400.0
2014-06-03 14:45:00,72.6,72.73,72.58,72.71,7400.0,72.6,72.73,72.58,72.71,7400.0
2014-06-03 14:50:00,72.71,72.88,72.66,72.85,7000.0,72.71,72.88,72.66,72.85,7000.0
2014-06-03 14:55:00,72.86,72.87,72.75,72.78,6800.0,72.86,72.87,72.75,72.78,6800.0
2014-06-03 15:00:00,72.78,72.82,72.65,72.66,4400.0,72.78,72.82,72.65,72.66,4400.0
2014-06-03 15:05:00,72.7,72.78,72.66,72.7,4700.0,72.7,72.78,72.66,72.7,4700.0
2014-06-03 15:10:00,72.67,72.73,72.64,72.7,7800.0,72.67,72.73,72.64,72.7,7800.0
2014-06-03 15:15:00,72.71,72.74,72.64,72.68,5000.0,72.71,72.74,72.64,72.68,5000.0
2014-06-03 15:20:00,72.67,72.78,72.67,72.78,6100.0,72.67,72.78,72.67,72.78,6100.0
2014-06-03 15:25:00,72.83,72.9,72.76,72.89,4300.0,72.83,72.9,72.76,72.89,4300.0
2014-06-03 15:30:00,72.9,72.97,72.81,72.81,6400.0,72.9,72.97,72.81,72.81,6400.0
2014-06-03 15:35:00,72.82,72.84,72.77,72.79,5900.0,72.82,72.84,72.77,72.79,5900.0
2014-06-03 15:40:00,72.78,72.81,72.72,72.72,5700.0,72.78,72.81,72.72,72.72,5700.0
2014-06-03 15:45:00,72.72,72.76,72.72,72.72,9400.0,72.72,72.76,72.72,72.72,9400.0
2014-06-03 15:50:00,72.75,72.93,72.75,72.93,22900.0,72.75,72.93,72.75,72.93,22900.0
2014-06-03 15:55:00,72.94,72.98,72.87,72.96,59400.0,72.94,72.98,72.87,72.96,59400.0
2014-06-04 09:30:00,72.59,72.67,72.45,72.51,14200.0,72.59,72.67,72.45,72.51,14200.0
2014-06-04 09:35:00,72.69,72.69,72.24,72.59,69600.0,72.69,72.69,72.24,72.59,69600.0
2014-06-04 09:40:00,72.57,72.58,72.24,72.29,9700.0,72.57,72.58,72.24,72.29,9700.0
2014-06-04 09:45:00,72.31,72.92,72.31,72.77,33600.0,72.31,72.92,72.31,72.77,33600.0
2014-06-04 09:50:00,72.83,73.39,72.75,73.34,147100.0,72.83,73.39,72.75,73.34,147100.0
2014-06-04 09:55:00,73.35,73.48,73.25,73.44,43300.0,73.35,73.48,73.25,73.44,43300.0
2014-06-04 10:00:00,73.45,73.54,73.36,73.44,36600.0,73.45,73.54,73.36,73.44,36600.0
2014-06-04 10:05:00,73.52,73.54,73.28,73.38,16100.0,73.52,73.54,73.28,73.38,16100.0
2014-06-04 10:10:00,73.45,73.6,73.36,73.53,16700.0,73.45,73.6,73.36,73.53,16700.0
2014-06-04 10:15:00,73.53,73.57,73.38,73.47,23200.0,73.53,73.57,73.38,73.47,23200.0
2014-06-04 10:20:00,73.47,73.54,73.17,73.23,11200.0,73.47,73.54,73.17,73.23,11200.0
2014-06-04 10:25:00,73.27,73.35,73.11,73.24,23900.0,73.27,73.35,73.11,73.24,23900.0
2014-06-04 10:30:00,73.22,73.33,73.08,73.28,24100.0,73.22,73.33,73.08,73.28,24100.0
2014-06-04 10:35:00,73.27,73.37,73.2,73.23,16000.0,73.27,73.37,73.2,73.23,16000.0
2014-06-04 10:40:00,73.23,73.25,73.15,73.21,3800.0,73.23,73.25,73.15,73.21,3800.0
2014-06-04 10:45:00,73.17,73.29,73.17,73.25,3900.0,73.17,73.29,73.17,73.25,3900.0
2014-06-04 10:50:00,73.27,73.45,73.22,73.45,31000.0,73.27,73.45,73.22,73.45,31000.0
2014-06-04 10:55:00,73.44,73.45,73.32,73.36,32200.0,73.44,73.45,73.32,73.36,32200.0
2014-06-04 11:00:00,73.37,73.37,73.17,73.22,15300.0,73.37,73.37,73.17,73.22,15300.0
2014-06-04 11:05:00,73.16,73.16,72.96,73.05,11900.0,73.16,73.16,72.96,73.05,11900.0
2014-06-04 11:10:00,73.07,73.13,73.02,73.1,6100.0,73.07,73.13,73.02,73.1,6100.0
2014-06-04 11:15:00,73.09,73.18,73.06,73.18,6200.0,73.09,73.18,73.06,73.18,6200.0
2014-06-04 11:20:00,73.17,73.22,73.12,73.2,7500.0,73.17,73.22,73.12,73.2,7500.0
2014-06-04 11:25:00,73.18,73.25,73.18,73.25,11000.0,73.18,73.25,73.18,73.25,11000.0
2014-06-04 11:30:00,73.19,73.29,73.16,73.2,19700.0,73.19,73.29,73.16,73.2,19700.0
2014-06-04 11:35:00,73.21,73.21,73.08,73.13,11300.0,73.21,73.21,73.08,73.13,11300.0
2014-06-04 11:40:00,73.16,73.18,72.89,72.98,26300.0,73.16,73.18,72.89,72.98,26300.0
2014-06-04 11:45:00,72.98,73.03,72.88,72.94,9300.0,72.98,73.03,72.88,72.94,9300.0
2014-06-04 11:50:00,72.97,73.0,72.91,72.91,3900.0,72.97,73.0,72.91,72.91,3900.0
2014-06-04 11:55:00,72.91,73.02,72.8,72.81,8900.0,72.91,73.02,72.8,72.81,8900.0
2014-06-04 12:00:00,72.86,72.98,72.82,72.95,4800.0,72.86,72.98,72.82,72.95,4800.0
2014-06-04 12:05:00,72.94,72.97,72.87,72.96,5800.0,72.94,72.97,72.87,72.96,5800.0
2014-06-04 12:10:00,72.97,72.98,72.88,72.95,12600.0,72.97,72.98,72.88,72.95,12600.0
2014-06-04 12:15:00,72.94,72.95,72.88,72.91,6500.0,72.94,72.95,72.88,72.91,6500.0
2014-06-04 12:20:00,72.92,72.99,72.9,72.94,4600.0,72.92,72.99,72.9,72.94,4600.0
2014-06-04 12:25:00,72.94,72.98,72.92,72.98,4800.0,72.94,72.98,72.92,72.98,4800.0
2014-06-04 12:30:00,72.94,72.98,72.9,72.97,5300.0,72.94,72.98,72.9,72.97,5300.0
2014-06-04 12:35:00,72.97,72.98,72.91,72.93,7700.0,72.97,72.98,72.91,72.93,7700.0
2014-06-04 12:40:00,72.93,72.96,72.9,72.96,6200.0,72.93,72.96,72.9,72.96,6200.0
2014-06-04 12:45:00,72.95,72.96,72.9,72.91,11500.0,72.95,72.96,72.9,72.91,11500.0
2014-06-04 12:50:00,72.91,72.92,72.82,72.84,15300.0,72.91,72.92,72.82,72.84,15300.0
2014-06-04 12:55:00,72.84,72.86,72.75,72.75,10700.0,72.84,72.86,72.75,72.75,10700.0
2014-06-04 13:00:00,72.75,72.85,72.71,72.85,9000.0,72.75,72.85,72.71,72.85,9000.0
2014-06-04 13:05:00,72.91,72.92,72.84,72.88,7300.0,72.91,72.92,72.84,72.88,7300.0
2014-06-04 13:10:00,72.89,72.89,72.83,72.85,5600.0,72.89,72.89,72.83,72.85,5600.0
2014-06-04 13:15:00,72.85,72.86,72.8,72.8,10500.0,72.85,72.86,72.8,72.8,10500.0
2014-06-04 13:20:00,72.82,72.86,72.81,72.83,7000.0,72.82,72.86,72.81,72.83,7000.0
2014-06-04 13:25:00,72.84,72.86,72.81,72.84,8700.0,72.84,72.86,72.81,72.84,8700.0
2014-06-04 13:30:00,72.84,72.86,72.79,72.84,8000.0,72.84,72.86,72.79,72.84,8000.0
2014-06-04 13:35:00,72.84,72.89,72.84,72.84,10200.0,72.84,72.89,72.84,72.84,10200.0
2014-06-04 13:40:00,72.85,72.86,72.83,72.84,6500.0,72.85,72.86,72.83,72.84,6500.0
2014-06-04 13:45:00,72.84,72.86,72.8,72.85,16600.0,72.84,72.86,72.8,72.85,16600.0
2014-06-04 13:50:00,72.85,72.85,72.82,72.84,8400.0,72.85,72.85,72.82,72.84,8400.0
2014-06-04 13:55:00,72.84,72.89,72.81,72.88,14800.0,72.84,72.89,72.81,72.88,14800.0
2014-06-04 14:00:00,72.86,72.88,72.81,72.84,7600.0,72.86,72.88,72.81,72.84,7600.0
2014-06-04 14:05:00,72.84,72.85,72.8,72.81,7500.0,72.84,72.85,72.8,72.81,7500.0
2014-06-04 14:10:00,72.81,72.84,72.81,72.84,4800.0,72.81,72.84,72.81,72.84,4800.0
2014-06-04 14:15:00,72.82,72.84,72.74,72.79,6000.0,72.82,72.84,72.74,72.79,6000.0
2014-06-04 14:20:00,72.79,72.79,72.65,72.7,9900.0,72.79,72.79,72.65,72.7,9900.0
2014-06-04 14:25:00,72.71,72.75,72.66,72.71,8400.0,72.71,72.75,72.66,72.71,8400.0
2014-06-04 14:30:00,72.7,72.71,72.63,72.68,7800.0,72.7,72.71,72.63,72.68,7800.0
2014-06-04 14:35:00,72.67,72.68,72.59,72.6,11800.0,72.67,72.68,72.59,72.6,11800.0
2014-06-04 14:40:00,72.6,72.66,72.59,72.61,8300.0,72.6,72.66,72.59,72.61,8300.0
2014-06-04 14:45:00,72.65,72.66,72.55,72.57,12600.0,72.65,72.66,72.55,72.57,12600.0
2014-06-04 14:50:00,72.6,72.64,72.56,72.61,10600.0,72.6,72.64,72.56,72.61,10600.0
2014-06-04 14:55:00,72.61,72.64,72.61,72.64,8200.0,72.61,72.64,72.61,72.64,8200.0
2014-06-04 15:00:00,72.64,72.65,72.59,72.59,10100.0,72.64,72.65,72.59,72.59,10100.0
2014-06-04 15:05:00,72.59,72.63,72.57,72.62,4100.0,72.59,72.63,72.57,72.62,4100.0
2014-06-04 15:10:00,72.65,72.65,72.58,72.59,15000.0,72.65,72.65,72.58,72.59,15000.0
2014-06-04 15:15:00,72.61,72.64,72.55,72.63,10600.0,72.61,72.64,72.55,72.63,10600.0
2014-06-04 15:20:00,72.63,72.65,72.58,72.63,7900.0,72.63,72.65,72.58,72.63,7900.0
2014-06-04 15:25:00,72.62,72.65,72.57,72.6,13600.0,72.62,72.65,72.57,72.6,13600.0
2014-06-04 15:30:00,72.59,72.64,72.54,72.54,8800.0,72.59,72.64,72.54,72.54,8800.0
2014-06-04 15:35:00,72.55,72.68,72.55,72.64,20200.0,72.55,72.68,72.55,72.64,20200.0
2014-06-04 15:40:00,72.65,72.65,72.61,72.64,14000.0,72.65,72.65,72.61,72.64,14000.0
2014-06-04 15:45:00,72.65,72.65,72.58,72.62,37000.0,72.65,72.65,72.58,72.62,37000.0
2014-06-04 15:50:00,72.63,72.65,72.61,72.61,40600.0,72.63,72.65,72.61,72.61,40600.0
2014-06-04 15:55:00,72.61,72.65,72.54,72.63,111400.0,72.61,72.65,72.54,72.63,111400.0
2014-06-05 09:30:00,72.92,72.92,72.63,72.71,25700.0,72.92,72.92,72.63,72.71,25700.0
2014-06-05 09:35:00,72.74,72.87,72.59,72.86,40400.0,72.74,72.87,72.59,72.86,40400.0
2014-06-05 09:40:00,72.65,72.65,72.01,72.08,63900.0,72.65,72.65,72.01,72.08,63900.0
2014-06-05 09:45:00,72.07,72.37,71.99,72.14,7800.0,72.07,72.37,71.99,72.14,7800.0
2014-06-05 09:50:00,72.15,72.38,72.03,72.12,7600.0,72.15,72.38,72.03,72.12,7600.0
2014-06-05 09:55:00,72.08,72.14,71.85,71.9,32000.0,72.08,72.14,71.85,71.9,32000.0
2014-06-05 10:00:00,71.88,72.21,71.86,72.0,10800.0,71.88,72.21,71.86,72.0,10800.0
2014-06-05 10:05:00,72.14,72.29,72.04,72.09,9300.0,72.14,72.29,72.04,72.09,9300.0
2014-06-05 10:10:00,71.99,72.1,71.77,71.77,5800.0,71.99,72.1,71.77,71.77,5800.0
2014-06-05 10:15:00,71.74,71.77,71.61,71.7,17200.0,71.74,71.77,71.61,71.7,17200.0
2014-06-05 10:20:00,71.62,71.78,71.61,71.64,31400.0,71.62,71.78,71.61,71.64,31400.0
2014-06-05 10:25:00,71.64,71.83,71.61,71.73,4700.0,71.64,71.83,71.61,71.73,4700.0
2014-06-05 10:30:00,71.79,71.83,71.72,71.75,13700.0,71.79,71.83,71.72,71.75,13700.0
2014-06-05 10:35:00,71.79,71.79,71.65,71.68,5100.0,71.79,71.79,71.65,71.68,5100.0
2014-06-05 10:40:00,71.72,71.86,71.7,71.76,8300.0,71.72,71.86,71.7,71.76,8300.0
2014-06-05 10:45:00,71.72,71.82,71.64,71.68,11300.0,71.72,71.82,71.64,71.68,11300.0
2014-06-05 10:50:00,71.65,71.75,71.61,71.67,15500.0,71.65,71.75,71.61,71.67,15500.0
2014-06-05 10:55:00,71.7,72.11,71.66,72.11,14300.0,71.7,72.11,71.66,72.11,14300.0
2014-06-05 11:00:00,72.11,72.35,72.1,72.23,12500.0,72.11,72.35,72.1,72.23,12500.0
2014-06-05 11:05:00,72.29,72.39,72.23,72.35,10500.0,72.29,72.39,72.23,72.35,10500.0
2014-06-05 11:10:00,72.37,72.41,72.27,72.34,10000.0,72.37,72.41,72.27,72.34,10000.0
2014-06-05 11:15:00,72.33,72.49,72.33,72.45,6900.0,72.33,72.49,72.33,72.45,6900.0
2014-06-05 11:20:00,72.45,72.57,72.37,72.53,13600.0,72.45,72.57,72.37,72.53,13600.0
2014-06-05 11:25:00,72.57,72.67,72.5,72.61,14000.0,72.57,72.67,72.5,72.61,14000.0
2014-06-05 11:30:00,72.63,72.84,72.61,72.81,12100.0,72.63,72.84,72.61,72.81,12100.0
2014-06-05 11:35:00,72.8,72.82,72.6,72.67,12300.0,72.8,72.82,72.6,72.67,12300.0
2014-06-05 11:40:00,72.69,72.71,72.59,72.65,11700.0,72.69,72.71,72.59,72.65,11700.0
2014-06-05 11:45:00,72.63,72.69,72.58,72.6,9100.0,72.63,72.69,72.58,72.6,9100.0
2014-06-05 11:50:00,72.59,72.84,72.53,72.78,10100.0,72.59,72.84,72.53,72.78,10100.0
2014-06-05 11:55:00,72.8,72.82,72.66,72.71,8100.0,72.8,72.82,72.66,72.71,8100.0
2014-06-05 12:00:00,72.73,73.04,72.73,73.0,6700.0,72.73,73.04,72.73,73.0,6700.0
2014-06-05 12:05:00,73.06,73.13,73.0,73.13,8900.0,73.06,73.13,73.0,73.13,8900.0
2014-06-05 12:10:00,73.09,73.09,73.01,73.05,5500.0,73.09,73.09,73.01,73.05,5500.0
2014-06-05 12:15:00,73.06,73.08,72.86,72.86,9500.0,73.06,73.08,72.86,72.86,9500.0
2014-06-05 12:20:00,72.83,72.92,72.82,72.88,4800.0,72.83,72.92,72.82,72.88,4800.0
2014-06-05 12:25:00,72.94,72.97,72.83,72.83,6500.0,72.94,72.97,72.83,72.83,6500.0
2014-06-05 12:30:00,72.87,73.0,72.86,72.95,8600.0,72.87,73.0,72.86,72.95,8600.0
2014-06-05 12:35:00,72.95,73.06,72.92,73.03,5800.0,72.95,73.06,72.92,73.03,5800.0
2014-06-05 12:40:00,73.0,73.1,72.99,73.04,9400.0,73.0,73.1,72.99,73.04,9400.0
2014-06-05 12:45:00,73.06,73.06,72.93,72.93,5000.0,73.06,73.06,72.93,72.93,5000.0
2014-06-05 12:50:00,72.92,72.93,72.82,72.82,16800.0,72.92,72.93,72.82,72.82,16800.0
2014-06-05 12:55:00,72.84,72.92,72.74,72.74,4800.0,72.84,72.92,72.74,72.74,4800.0
2014-06-05 13:00:00,72.78,73.07,72.76,73.07,49700.0,72.78,73.07,72.76,73.07,49700.0
2014-06-05 13:05:00,73.07,73.12,73.04,73.06,6500.0,73.07,73.12,73.04,73.06,6500.0
2014-06-05 13:10:00,73.05,73.24,73.05,73.08,39500.0,73.05,73.24,73.05,73.08,39500.0
2014-06-05 13:15:00,73.08,73.24,73.08,73.22,19100.0,73.08,73.24,73.08,73.22,19100.0
2014-06-05 13:20:00,73.22,73.26,73.12,73.24,14800.0,73.22,73.26,73.12,73.24,14800.0
2014-06-05 13:25:00,73.24,73.45,73.24,73.28,39500.0,73.24,73.45,73.24,73.28,39500.0
2014-06-05 13:30:00,73.3,73.34,73.24,73.31,17700.0,73.3,73.34,73.24,73.31,17700.0
2014-06-05 13:35:00,73.32,73.32,73.16,73.2,20000.0,73.32,73.32,73.16,73.2,20000.0
2014-06-05 13:40:00,73.22,73.27,72.94,72.96,14500.0,73.22,73.27,72.94,72.96,14500.0
2014-06-05 13:45:00,72.95,73.04,72.92,72.95,7800.0,72.95,73.04,72.92,72.95,7800.0
2014-06-05 13:50:00,72.98,73.21,72.94,73.19,8800.0,72.98,73.21,72.94,73.19,8800.0
2014-06-05 13:55:00,73.19,73.33,73.19,73.33,6500.0,73.19,73.33,73.19,73.33,6500.0
2014-06-05 14:00:00,73.33,73.34,73.27,73.31,9000.0,73.33,73.34,73.27,73.31,9000.0
2014-06-05 14:05:00,73.28,73.31,73.18,73.31,7400.0,73.28,73.31,73.18,73.31,7400.0
2014-06-05 14:10:00,73.3,73.38,73.27,73.37,29900.0,73.3,73.38,73.27,73.37,29900.0
2014-06-05 14:15:00,73.35,73.37,73.28,73.34,10700.0,73.35,73.37,73.28,73.34,10700.0
2014-06-05 14:20:00,73.33,73.42,73.31,73.39,12700.0,73.33,73.42,73.31,73.39,12700.0
2014-06-05 14:25:00,73.37,73.39,73.22,73.27,6100.0,73.37,73.39,73.22,73.27,6100.0
2014-06-05 14:30:00,73.28,73.3,73.21,73.3,8600.0,73.28,73.3,73.21,73.3,8600.0
2014-06-05 14:35:00,73.26,73.28,73.17,73.26,6600.0,73.26,73.28,73.17,73.26,6600.0
2014-06-05 14:40:00,73.26,73.32,73.23,73.29,8700.0,73.26,73.32,73.23,73.29,8700.0
2014-06-05 14:45:00,73.23,73.3,73.19,73.28,5700.0,73.23,73.3,73.19,73.28,5700.0
2014-06-05 14:50:00,73.25,73.27,73.19,73.27,8800.0,73.25,73.27,73.19,73.27,8800.0
2014-06-05 14:55:00,73.27,73.32,73.1,73.15,50000.0,73.27,73.32,73.1,73.15,50000.0
2014-06-05 15:00:00,73.11,73.2,73.09,73.11,4400.0,73.11,73.2,73.09,73.11,4400.0
2014-06-05 15:05:00,73.1,73.11,72.99,73.01,5300.0,73.1,73.11,72.99,73.01,5300.0
2014-06-05 15:10:00,73.01,73.01,72.9,72.98,6300.0,73.01,73.01,72.9,72.98,6300.0
2014-06-05 15:15:00,72.99,72.99,72.94,72.96,1000.0,72.99,72.99,72.94,72.96,1000.0
2014-06-05 15:20:00,72.91,72.99,72.91,72.91,7300.0,72.91,72.99,72.91,72.91,7300.0
2014-06-05 15:25:00,72.86,72.89,72.78,72.86,18500.0,72.86,72.89,72.78,72.86,18500.0
2014-06-05 15:30:00,72.81,72.87,72.81,72.83,10000.0,72.81,72.87,72.81,72.83,10000.0
2014-06-05 15:35:00,72.82,72.86,72.81,72.85,10700.0,72.82,72.86,72.81,72.85,10700.0
2014-06-05 15:40:00,72.87,72.92,72.84,72.88,10900.0,72.87,72.92,72.84,72.88,10900.0
2014-06-05 15:45:00,72.88,72.9,72.83,72.88,25500.0,72.88,72.9,72.83,72.88,25500.0
2014-06-05 15:50:00,72.87,73.08,72.87,73.01,51000.0,72.87,73.08,72.87,73.01,51000.0
2014-06-05 15:55:00,73.01,73.11,72.96,73.06,61500.0,73.01,73.11,72.96,73.06,61500.0
2014-06-06 09:30:00,73.65,73.65,73.2,73.44,33300.0,73.65,73.65,73.2,73.44,33300.0
2014-06-06 09:35:00,73.37,73.37,72.76,73.0,50100.0,73.37,73.37,72.76,73.0,50100.0
2014-06-06 09:40:00,73.07,73.18,72.96,72.98,36100.0,73.07,73.18,72.96,72.98,36100.0
2014-06-06 09:45:00,72.95,73.06,72.92,73.01,36600.0,72.95,73.06,72.92,73.01,36600.0
2014-06-06 09:50:00,73.06,73.19,73.01,73.03,19300.0,73.06,73.19,73.01,73.03,19300.0
2014-06-06 09:55:00,73.06,73.2,72.99,73.09,22200.0,73.06,73.2,72.99,73.09,22200.0
2014-06-06 10:00:00,73.18,73.18,72.92,72.92,32100.0,73.18,73.18,72.92,72.92,32100.0
2014-06-06 10:05:00,72.92,73.04,72.92,73.01,24400.0,72.92,73.04,72.92,73.01,24400.0
2014-06-06 10:10:00,73.0,73.02,72.96,72.98,25500.0,73.0,73.02,72.96,72.98,25500.0
2014-06-06 10:15:00,72.99,73.03,72.72,72.72,16700.0,72.99,73.03,72.72,72.72,16700.0
2014-06-06 10:20:00,72.64,72.64,72.47,72.59,3600.0,72.64,72.64,72.47,72.59,3600.0
2014-06-06 10:25:00,72.55,72.55,72.48,72.55,3000.0,72.55,72.55,72.48,72.55,3000.0
2014-06-06 10:30:00,72.58,72.71,72.54,72.71,8600.0,72.58,72.71,72.54,72.71,8600.0
2014-06-06 10:35:00,72.73,72.78,72.61,72.77,9700.0,72.73,72.78,72.61,72.77,9700.0
2014-06-06 10:40:00,72.76,72.95,72.76,72.86,10500.0,72.76,72.95,72.76,72.86,10500.0
2014-06-06 10:45:00,72.86,72.9,72.63,72.71,7500.0,72.86,72.9,72.63,72.71,7500.0
2014-06-06 10:50:00,72.71,72.84,72.7,72.82,6200.0,72.71,72.84,72.7,72.82,6200.0
2014-06-06 10:55:00,72.81,72.83,72.76,72.8,2700.0,72.81,72.83,72.76,72.8,2700.0
2014-06-06 11:00:00,72.8,72.85,72.79,72.82,12200.0,72.8,72.85,72.79,72.82,12200.0
2014-06-06 11:05:00,72.82,72.91,72.8,72.86,15800.0,72.82,72.91,72.8,72.86,15800.0
2014-06-06 11:10:00,72.89,72.97,72.88,72.92,8000.0,72.89,72.97,72.88,72.92,8000.0
2014-06-06 11:15:00,72.93,72.97,72.84,72.84,9800.0,72.93,72.97,72.84,72.84,9800.0
2014-06-06 11:20:00,72.84,72.88,72.84,72.85,8900.0,72.84,72.88,72.84,72.85,8900.0
2014-06-06 11:25:00,72.85,72.86,72.72,72.75,10000.0,72.85,72.86,72.72,72.75,10000.0
2014-06-06 11:30:00,72.73,72.73,72.56,72.56,9100.0,72.73,72.73,72.56,72.56,9100.0
2014-06-06 11:35:00,72.56,72.71,72.56,72.7,3700.0,72.56,72.71,72.56,72.7,3700.0
2014-06-06 11:40:00,72.72,72.77,72.7,72.7,12700.0,72.72,72.77,72.7,72.7,12700.0
2014-06-06 11:45:00,72.71,72.71,72.62,72.7,1900.0,72.71,72.71,72.62,72.7,1900.0
2014-06-06 11:50:00,72.71,72.72,72.65,72.65,3100.0,72.71,72.72,72.65,72.65,3100.0
2014-06-06 11:55:00,72.62,72.69,72.6,72.67,2700.0,72.62,72.69,72.6,72.67,2700.0
2014-06-06 12:00:00,72.64,72.69,72.61,72.65,2500.0,72.64,72.69,72.61,72.65,2500.0
2014-06-06 12:05:00,72.68,72.8,72.67,72.73,7600.0,72.68,72.8,72.67,72.73,7600.0
2014-06-06 12:10:00,72.7,72.74,72.65,72.66,6300.0,72.7,72.74,72.65,72.66,6300.0
2014-06-06 12:15:00,72.66,72.76,72.66,72.74,17900.0,72.66,72.76,72.66,72.74,17900.0
2014-06-06 12:20:00,72.76,72.82,72.75,72.75,14000.0,72.76,72.82,72.75,72.75,14000.0
2014-06-06 12:25:00,72.79,72.85,72.75,72.8,12300.0,72.79,72.85,72.75,72.8,12300.0
2014-06-06 12:30:00,72.86,72.98,72.86,72.94,23400.0,72.86,72.98,72.86,72.94,23400.0
2014-06-06 12:35:00,72.98,73.04,72.95,73.04,3100.0,72.98,73.04,72.95,73.04,3100.0
2014-06-06 12:40:00,73.03,73.06,72.96,73.06,22600.0,73.03,73.06,72.96,73.06,22600.0
2014-06-06 12:45:00,73.01,73.06,73.0,73.06,8900.0,73.01,73.06,73.0,73.06,8900.0
2014-06-06 12:50:00,73.02,73.04,72.99,73.01,50100.0,73.02,73.04,72.99,73.01,50100.0
2014-06-06 12:55:00,73.0,73.04,72.97,72.98,10400.0,73.0,73.04,72.97,72.98,10400.0
2014-06-06 13:00:00,72.99,73.05,72.98,73.04,8200.0,72.99,73.05,72.98,73.04,8200.0
2014-06-06 13:05:00,73.01,73.07,73.0,73.04,2300.0,73.01,73.07,73.0,73.04,2300.0
2014-06-06 13:10:00,73.04,73.2,73.04,73.2,6900.0,73.04,73.2,73.04,73.2,6900.0
2014-06-06 13:15:00,73.17,73.29,73.15,73.24,12200.0,73.17,73.29,73.15,73.24,12200.0
2014-06-06 13:20:00,73.19,73.26,73.15,73.21,6100.0,73.19,73.26,73.15,73.21,6100.0
2014-06-06 13:25:00,73.21,73.27,73.17,73.21,4100.0,73.21,73.27,73.17,73.21,4100.0
2014-06-06 13:30:00,73.26,73.29,73.18,73.26,7700.0,73.26,73.29,73.18,73.26,7700.0
2014-06-06 13:35:00,73.26,73.26,73.18,73.24,2400.0,73.26,73.26,73.18,73.24,2400.0
2014-06-06 13:40:00,73.25,73.27,73.18,73.18,8900.0,73.25,73.27,73.18,73.18,8900.0
2014-06-06 13:45:00,73.23,73.37,73.21,73.36,9900.0,73.23,73.37,73.21,73.36,9900.0
2014-06-06 13:50:00,73.3,73.34,73.23,73.33,4900.0,73.3,73.34,73.23,73.33,4900.0
2014-06-06 13:55:00,73.35,73.36,73.26,73.3,5500.0,73.35,73.36,73.26,73.3,5500.0
2014-06-06 14:00:00,73.26,73.27,73.2,73.26,3400.0,73.26,73.27,73.2,73.26,3400.0
2014-06-06 14:05:00,73.24,73.26,73.17,73.24,4300.0,73.24,73.26,73.17,73.24,4300.0
2014-06-06 14:10:00,73.24,73.27,73.19,73.21,4400.0,73.24,73.27,73.19,73.21,4400.0
2014-06-06 14:15:00,73.21,73.25,73.13,73.16,4800.0,73.21,73.25,73.13,73.16,4800.0
2014-06-06 14:20:00,73.15,73.2,73.12,73.15,6900.0,73.15,73.2,73.12,73.15,6900.0
2014-06-06 14:25:00,73.17,73.19,73.1,73.16,7000.0,73.17,73.19,73.1,73.16,7000.0
2014-06-06 14:30:00,73.22,73.24,73.14,73.23,6500.0,73.22,73.24,73.14,73.23,6500.0
2014-06-06 14:35:00,73.21,73.28,73.15,73.2,5400.0,73.21,73.28,73.15,73.2,5400.0
2014-06-06 14:40:00,73.23,73.27,73.15,73.18,5600.0,73.23,73.27,73.15,73.18,5600.0
2014-06-06 14:45:00,73.15,73.21,73.13,73.16,6000.0,73.15,73.21,73.13,73.16,6000.0
2014-06-06 14:50:00,73.13,73.2,73.11,73.2,8200.0,73.13,73.2,73.11,73.2,8200.0
2014-06-06 14:55:00,73.19,73.31,73.19,73.26,7500.0,73.19,73.31,73.19,73.26,7500.0
2014-06-06 15:00:00,73.29,73.47,73.28,73.4,20600.0,73.29,73.47,73.28,73.4,20600.0
2014-06-06 15:05:00,73.4,73.52,73.4,73.5,9600.0,73.4,73.52,73.4,73.5,9600.0
2014-06-06 15:10:00,73.5,73.6,73.47,73.47,8600.0,73.5,73.6,73.47,73.47,8600.0
2014-06-06 15:15:00,73.48,73.59,73.48,73.58,8200.0,73.48,73.59,73.48,73.58,8200.0
2014-06-06 15:20:00,73.53,73.62,73.46,73.62,9200.0,73.53,73.62,73.46,73.62,9200.0
2014-06-06 15:25:00,73.59,73.65,73.57,73.65,4300.0,73.59,73.65,73.57,73.65,4300.0
2014-06-06 15:30:00,73.65,73.65,73.48,73.49,9300.0,73.65,73.65,73.48,73.49,9300.0
2014-06-06 15:35:00,73.5,73.56,73.45,73.45,12200.0,73.5,73.56,73.45,73.45,12200.0
2014-06-06 15:40:00,73.45,73.46,73.23,73.25,18800.0,73.45,73.46,73.23,73.25,18800.0
2014-06-06 15:45:00,73.26,73.37,73.26,73.32,18800.0,73.26,73.37,73.26,73.32,18800.0
2014-06-06 15:50:00,73.37,73.43,73.31,73.34,15700.0,73.37,73.43,73.31,73.34,15700.0
2014-06-06 15:55:00,73.34,73.51,73.34,73.49,38300.0,73.34,73.51,73.34,73.49,38300.0
2014-06-09 09:30:00,73.65,73.94,73.37,73.59,28800.0,73.65,73.94,73.37,73.59,28800.0
2014-06-09 09:35:00,73.55,73.75,73.3,73.64,23200.0,73.55,73.75,73.3,73.64,23200.0
2014-06-09 09:40:00,73.64,74.2,73.38,74.13,36200.0,73.64,74.2,73.38,74.13,36200.0
2014-06-09 09:45:00,74.11,74.47,74.01,74.13,28800.0,74.11,74.47,74.01,74.13,28800.0
2014-06-09 09:50:00,74.18,74.43,74.17,74.28,11600.0,74.18,74.43,74.17,74.28,11600.0
2014-06-09 09:55:00,74.28,74.83,74.25,74.77,25500.0,74.28,74.83,74.25,74.77,25500.0
2014-06-09 10:00:00,74.8,74.91,74.68,74.85,14200.0,74.8,74.91,74.68,74.85,14200.0
2014-06-09 10:05:00,74.85,75.11,74.8,74.87,46600.0,74.85,75.11,74.8,74.87,46600.0
2014-06-09 10:10:00,74.88,74.97,74.61,74.67,20300.0,74.88,74.97,74.61,74.67,20300.0
2014-06-09 10:15:00,74.67,74.75,74.56,74.56,5400.0,74.67,74.75,74.56,74.56,5400.0
2014-06-09 10:20:00,74.61,74.63,74.41,74.41,12300.0,74.61,74.63,74.41,74.41,12300.0
2014-06-09 10:25:00,74.35,74.65,74.35,74.46,7800.0,74.35,74.65,74.35,74.46,7800.0
2014-06-09 10:30:00,74.53,74.59,74.32,74.32,7500.0,74.53,74.59,74.32,74.32,7500.0
2014-06-09 10:35:00,74.4,74.5,74.4,74.45,16900.0,74.4,74.5,74.4,74.45,16900.0
2014-06-09 10:40:00,74.44,74.6,74.42,74.52,17300.0,74.44,74.6,74.42,74.52,17300.0
2014-06-09 10:45:00,74.5,74.65,74.48,74.64,22900.0,74.5,74.65,74.48,74.64,22900.0
2014-06-09 10:50:00,74.63,74.67,74.57,74.6,8800.0,74.63,74.67,74.57,74.6,8800.0
2014-06-09 10:55:00,74.58,74.65,74.53,74.6,7400.0,74.58,74.65,74.53,74.6,7400.0
2014-06-09 11:00:00,74.59,74.71,74.5,74.61,4800.0,74.59,74.71,74.5,74.61,4800.0
2014-06-09 11:05:00,74.61,74.67,74.41,74.42,16800.0,74.61,74.67,74.41,74.42,16800.0
2014-06-09 11:10:00,74.43,74.48,74.35,74.37,5000.0,74.43,74.48,74.35,74.37,5000.0
2014-06-09 11:15:00,74.41,74.62,74.37,74.62,4500.0,74.41,74.62,74.37,74.62,4500.0
2014-06-09 11:20:00,74.63,74.72,74.57,74.62,5500.0,74.63,74.72,74.57,74.62,5500.0
2014-06-09 11:25:00,74.61,74.69,74.56,74.68,5500.0,74.61,74.69,74.56,74.68,5500.0
2014-06-09 11:30:00,74.66,74.91,74.66,74.8,5000.0,74.66,74.91,74.66,74.8,5000.0
2014-06-09 11:35:00,74.76,74.9,74.76,74.83,4600.0,74.76,74.9,74.76,74.83,4600.0
2014-06-09 11:40:00,74.79,74.89,74.72,74.87,10500.0,74.79,74.89,74.72,74.87,10500.0
2014-06-09 11:45:00,74.85,74.95,74.83,74.86,4200.0,74.85,74.95,74.83,74.86,4200.0
2014-06-09 11:50:00,74.85,74.88,74.72,74.72,7700.0,74.85,74.88,74.72,74.72,7700.0
2014-06-09 11:55:00,74.79,75.01,74.78,75.01,8000.0,74.79,75.01,74.78,75.01,8000.0
2014-06-09 12:00:00,75.01,75.19,75.01,75.08,9300.0,75.01,75.19,75.01,75.08,9300.0
2014-06-09 12:05:00,75.07,75.25,75.05,75.19,12200.0,75.07,75.25,75.05,75.19,12200.0
2014-06-09 12:10:00,75.2,75.29,75.17,75.25,3700.0,75.2,75.29,75.17,75.25,3700.0
2014-06-09 12:15:00,75.24,75.38,75.24,75.33,8600.0,75.24,75.38,75.24,75.33,8600.0
2014-06-09 12:20:00,75.35,75.43,75.3,75.36,5700.0,75.35,75.43,75.3,75.36,5700.0
2014-06-09 12:25:00,75.32,75.36,74.98,75.04,9900.0,75.32,75.36,74.98,75.04,9900.0
2014-06-09 12:30:00,75.06,75.25,75.03,75.24,4500.0,75.06,75.25,75.03,75.24,4500.0
2014-06-09 12:35:00,75.24,75.32,75.16,75.24,5300.0,75.24,75.32,75.16,75.24,5300.0
2014-06-09 12:40:00,75.21,75.3,75.16,75.17,7200.0,75.21,75.3,75.16,75.17,7200.0
2014-06-09 12:45:00,75.17,75.32,75.16,75.21,5900.0,75.17,75.32,75.16,75.21,5900.0
2014-06-09 12:50:00,75.22,75.38,75.18,75.18,4900.0,75.22,75.38,75.18,75.18,4900.0
2014-06-09 12:55:00,75.26,75.28,75.11,75.13,4100.0,75.26,75.28,75.11,75.13,4100.0
2014-06-09 13:00:00,75.07,75.17,75.06,75.14,3500.0,75.07,75.17,75.06,75.14,3500.0
2014-06-09 13:05:00,75.11,75.17,75.08,75.17,2100.0,75.11,75.17,75.08,75.17,2100.0
2014-06-09 13:10:00,75.13,75.24,75.13,75.24,2900.0,75.13,75.24,75.13,75.24,2900.0
2014-06-09 13:15:00,75.23,75.23,75.08,75.08,5300.0,75.23,75.23,75.08,75.08,5300.0
2014-06-09 13:20:00,75.06,75.07,74.86,74.9,8300.0,75.06,75.07,74.86,74.9,8300.0
2014-06-09 13:25:00,74.89,74.93,74.8,74.83,5200.0,74.89,74.93,74.8,74.83,5200.0
2014-06-09 13:30:00,74.87,74.92,74.85,74.86,3200.0,74.87,74.92,74.85,74.86,3200.0
2014-06-09 13:35:00,74.86,74.97,74.83,74.9,4600.0,74.86,74.97,74.83,74.9,4600.0
2014-06-09 13:40:00,74.9,74.93,74.81,74.86,4700.0,74.9,74.93,74.81,74.86,4700.0
2014-06-09 13:45:00,74.84,74.86,74.71,74.73,3200.0,74.84,74.86,74.71,74.73,3200.0
2014-06-09 13:50:00,74.72,74.72,74.65,74.67,4900.0,74.72,74.72,74.65,74.67,4900.0
2014-06-09 13:55:00,74.64,74.8,74.61,74.69,5300.0,74.64,74.8,74.61,74.69,5300.0
2014-06-09 14:00:00,74.67,74.74,74.6,74.6,4900.0,74.67,74.74,74.6,74.6,4900.0
2014-06-09 14:05:00,74.61,74.69,74.48,74.48,7200.0,74.61,74.69,74.48,74.48,7200.0
2014-06-09 14:10:00,74.52,74.55,74.22,74.25,6800.0,74.52,74.55,74.22,74.25,6800.0
2014-06-09 14:15:00,74.23,74.48,74.23,74.33,8000.0,74.23,74.48,74.23,74.33,8000.0
2014-06-09 14:20:00,74.33,74.41,74.29,74.31,5100.0,74.33,74.41,74.29,74.31,5100.0
2014-06-09 14:25:00,74.29,74.37,74.26,74.34,14200.0,74.29,74.37,74.26,74.34,14200.0
2014-06-09 14:30:00,74.33,74.38,74.25,74.27,8300.0,74.33,74.38,74.25,74.27,8300.0
2014-06-09 14:35:00,74.28,74.48,74.26,74.45,11000.0,74.28,74.48,74.26,74.45,11000.0
2014-06-09 14:40:00,74.43,74.44,74.26,74.27,7500.0,74.43,74.44,74.26,74.27,7500.0
2014-06-09 14:45:00,74.3,74.34,74.26,74.32,10000.0,74.3,74.34,74.26,74.32,10000.0
2014-06-09 14:50:00,74.32,74.4,74.27,74.38,14500.0,74.32,74.4,74.27,74.38,14500.0
2014-06-09 14:55:00,74.4,74.46,74.32,74.39,16600.0,74.4,74.46,74.32,74.39,16600.0
2014-06-09 15:00:00,74.45,74.56,74.39,74.52,14400.0,74.45,74.56,74.39,74.52,14400.0
2014-06-09 15:05:00,74.53,74.53,74.32,74.41,5800.0,74.53,74.53,74.32,74.41,5800.0
2014-06-09 15:10:00,74.38,74.46,74.34,74.34,4100.0,74.38,74.46,74.34,74.34,4100.0
2014-06-09 15:15:00,74.39,74.5,74.36,74.47,11700.0,74.39,74.5,74.36,74.47,11700.0
2014-06-09 15:20:00,74.46,74.61,74.31,74.57,22800.0,74.46,74.61,74.31,74.57,22800.0
2014-06-09 15:25:00,74.54,74.6,74.42,74.46,10700.0,74.54,74.6,74.42,74.46,10700.0
2014-06-09 15:30:00,74.46,74.53,74.44,74.46,7100.0,74.46,74.53,74.44,74.46,7100.0
2014-06-09 15:35:00,74.43,74.43,74.28,74.28,5800.0,74.43,74.43,74.28,74.28,5800.0
2014-06-09 15:40:00,74.28,74.37,74.26,74.28,11500.0,74.28,74.37,74.26,74.28,11500.0
2014-06-09 15:45:00,74.27,74.37,74.27,74.36,10100.0,74.27,74.37,74.27,74.36,10100.0
2014-06-09 15:50:00,74.37,74.56,74.37,74.54,35900.0,74.37,74.56,74.37,74.54,35900.0
2014-06-09 15:55:00,74.54,74.65,74.52,74.61,48200.0,74.54,74.65,74.52,74.61,48200.0
2014-06-10 09:30:00,74.39,75.23,74.27,75.05,39800.0,74.39,75.23,74.27,75.05,39800.0
2014-06-10 09:35:00,75.09,75.23,74.66,74.8,35100.0,75.09,75.23,74.66,74.8,35100.0
2014-06-10 09:40:00,74.85,75.06,74.73,74.86,24800.0,74.85,75.06,74.73,74.86,24800.0
2014-06-10 09:45:00,74.86,74.86,74.23,74.3,22800.0,74.86,74.86,74.23,74.3,22800.0
2014-06-10 09:50:00,74.14,74.41,73.87,74.2,16700.0,74.14,74.41,73.87,74.2,16700.0
2014-06-10 09:55:00,74.23,74.28,73.68,73.71,29900.0,74.23,74.28,73.68,73.71,29900.0
2014-06-10 10:00:00,73.86,73.92,73.35,73.37,22800.0,73.86,73.92,73.35,73.37,22800.0
2014-06-10 10:05:00,73.39,73.61,72.99,73.07,35100.0,73.39,73.61,72.99,73.07,35100.0
2014-06-10 10:10:00,73.12,73.33,73.02,73.09,26300.0,73.12,73.33,73.02,73.09,26300.0
2014-06-10 10:15:00,73.07,73.07,72.86,72.9,30100.0,73.07,73.07,72.86,72.9,30100.0
2014-06-10 10:20:00,72.9,73.13,72.8,73.13,18300.0,72.9,73.13,72.8,73.13,18300.0
2014-06-10 10:25:00,73.14,73.25,72.99,73.19,23100.0,73.14,73.25,72.99,73.19,23100.0
2014-06-10 10:30:00,73.2,73.26,73.11,73.2,8100.0,73.2,73.26,73.11,73.2,8100.0
2014-06-10 10:35:00,73.16,73.16,72.92,73.06,8100.0,73.16,73.16,72.92,73.06,8100.0
2014-06-10 10:40:00,73.07,73.1,72.86,72.86,14300.0,73.07,73.1,72.86,72.86,14300.0
2014-06-10 10:45:00,72.82,72.95,72.79,72.89,19300.0,72.82,72.95,72.79,72.89,19300.0
2014-06-10 10:50:00,72.87,73.17,72.87,73.17,10700.0,72.87,73.17,72.87,73.17,10700.0
2014-06-10 10:55:00,73.16,73.3,73.09,73.2,13400.0,73.16,73.3,73.09,73.2,13400.0
2014-06-10 11:00:00,73.19,73.24,73.12,73.15,17300.0,73.19,73.24,73.12,73.15,17300.0
2014-06-10 11:05:00,73.17,73.46,73.17,73.46,8400.0,73.17,73.46,73.17,73.46,8400.0
2014-06-10 11:10:00,73.43,73.6,73.43,73.56,9800.0,73.43,73.6,73.43,73.56,9800.0
2014-06-10 11:15:00,73.56,73.68,73.51,73.61,8500.0,73.56,73.68,73.51,73.61,8500.0
2014-06-10 11:20:00,73.56,73.61,73.45,73.45,9000.0,73.56,73.61,73.45,73.45,9000.0
2014-06-10 11:25:00,73.47,73.58,73.45,73.48,8700.0,73.47,73.58,73.45,73.48,8700.0
2014-06-10 11:30:00,73.51,73.72,73.51,73.63,4700.0,73.51,73.72,73.51,73.63,4700.0
2014-06-10 11:35:00,73.66,73.66,73.48,73.51,5500.0,73.66,73.66,73.48,73.51,5500.0
2014-06-10 11:40:00,73.5,73.72,73.49,73.72,4100.0,73.5,73.72,73.49,73.72,4100.0
2014-06-10 11:45:00,73.72,73.84,73.65,73.78,8300.0,73.72,73.84,73.65,73.78,8300.0
2014-06-10 11:50:00,73.72,73.73,73.54,73.54,5800.0,73.72,73.73,73.54,73.54,5800.0
2014-06-10 11:55:00,73.53,73.7,73.5,73.7,12100.0,73.53,73.7,73.5,73.7,12100.0
2014-06-10 12:00:00,73.7,73.7,73.5,73.5,11100.0,73.7,73.7,73.5,73.5,11100.0
2014-06-10 12:05:00,73.48,73.54,73.42,73.5,7700.0,73.48,73.54,73.42,73.5,7700.0
2014-06-10 12:10:00,73.5,73.7,73.5,73.68,10000.0,73.5,73.7,73.5,73.68,10000.0
2014-06-10 12:15:00,73.66,73.84,73.65,73.73,9000.0,73.66,73.84,73.65,73.73,9000.0
2014-06-10 12:20:00,73.76,73.79,73.65,73.79,4300.0,73.76,73.79,73.65,73.79,4300.0
2014-06-10 12:25:00,73.76,73.92,73.68,73.92,3800.0,73.76,73.92,73.68,73.92,3800.0
2014-06-10 12:30:00,73.93,73.93,73.77,73.81,2700.0,73.93,73.93,73.77,73.81,2700.0
2014-06-10 12:35:00,73.82,73.85,73.7,73.71,9100.0,73.82,73.85,73.7,73.71,9100.0
2014-06-10 12:40:00,73.68,73.87,73.68,73.83,8300.0,73.68,73.87,73.68,73.83,8300.0
2014-06-10 12:45:00,73.82,73.83,73.75,73.8,7500.0,73.82,73.83,73.75,73.8,7500.0
2014-06-10 12:50:00,73.76,73.81,73.72,73.72,2600.0,73.76,73.81,73.72,73.72,2600.0
2014-06-10 12:55:00,73.71,73.73,73.58,73.64,7300.0,73.71,73.73,73.58,73.64,7300.0
2014-06-10 13:00:00,73.62,73.66,73.51,73.53,8100.0,73.62,73.66,73.51,73.53,8100.0
2014-06-10 13:05:00,73.53,73.62,73.46,73.56,6100.0,73.53,73.62,73.46,73.56,6100.0
2014-06-10 13:10:00,73.64,73.66,73.53,73.53,8400.0,73.64,73.66,73.53,73.53,8400.0
2014-06-10 13:15:00,73.53,73.58,73.41,73.49,4200.0,73.53,73.58,73.41,73.49,4200.0
2014-06-10 13:20:00,73.53,73.57,73.5,73.52,800.0,73.53,73.57,73.5,73.52,800.0
2014-06-10 13:25:00,73.51,73.63,73.48,73.61,3400.0,73.51,73.63,73.48,73.61,3400.0
2014-06-10 13:30:00,73.64,73.68,73.59,73.64,1800.0,73.64,73.68,73.59,73.64,1800.0
2014-06-10 13:35:00,73.64,73.64,73.42,73.48,3600.0,73.64,73.64,73.42,73.48,3600.0
2014-06-10 13:40:00,73.56,73.59,73.52,73.53,2300.0,73.56,73.59,73.52,73.53,2300.0
2014-06-10 13:45:00,73.51,73.72,73.51,73.7,4400.0,73.51,73.72,73.51,73.7,4400.0
2014-06-10 13:50:00,73.73,73.75,73.66,73.72,3000.0,73.73,73.75,73.66,73.72,3000.0
2014-06-10 13:55:00,73.73,73.82,73.71,73.75,4800.0,73.73,73.82,73.71,73.75,4800.0
2014-06-10 14:00:00,73.73,73.8,73.72,73.8,1500.0,73.73,73.8,73.72,73.8,1500.0
2014-06-10 14:05:00,73.8,73.81,73.73,73.81,6900.0,73.8,73.81,73.73,73.81,6900.0
2014-06-10 14:10:00,73.76,73.8,73.73,73.78,4600.0,73.76,73.8,73.73,73.78,4600.0
2014-06-10 14:15:00,73.78,73.83,73.75,73.81,7900.0,73.78,73.83,73.75,73.81,7900.0
2014-06-10 14:20:00,73.77,73.95,73.77,73.84,3800.0,73.77,73.95,73.77,73.84,3800.0
2014-06-10 14:25:00,73.83,73.91,73.82,73.89,3100.0,73.83,73.91,73.82,73.89,3100.0
2014-06-10 14:30:00,73.9,73.91,73.81,73.88,4400.0,73.9,73.91,73.81,73.88,4400.0
2014-06-10 14:35:00,73.91,73.92,73.82,73.83,7700.0,73.91,73.92,73.82,73.83,7700.0
2014-06-10 14:40:00,73.84,73.84,73.76,73.82,4200.0,73.84,73.84,73.76,73.82,4200.0
2014-06-10 14:45:00,73.82,73.86,73.76,73.8,4800.0,73.82,73.86,73.76,73.8,4800.0
2014-06-10 14:50:00,73.85,73.85,73.8,73.85,1500.0,73.85,73.85,73.8,73.85,1500.0
2014-06-10 14:55:00,73.85,73.86,73.79,73.82,3600.0,73.85,73.86,73.79,73.82,3600.0
2014-06-10 15:00:00,73.84,73.94,73.84,73.93,2000.0,73.84,73.94,73.84,73.93,2000.0
2014-06-10 15:05:00,73.94,74.04,73.91,74.0,8700.0,73.94,74.04,73.91,74.0,8700.0
2014-06-10 15:10:00,73.96,74.05,73.95,73.97,14200.0,73.96,74.05,73.95,73.97,14200.0
2014-06-10 15:15:00,74.01,74.04,73.97,74.03,1800.0,74.01,74.04,73.97,74.03,1800.0
2014-06-10 15:20:00,74.04,74.12,74.0,74.12,4900.0,74.04,74.12,74.0,74.12,4900.0
2014-06-10 15:25:00,74.09,74.11,73.94,73.97,17000.0,74.09,74.11,73.94,73.97,17000.0
2014-06-10 15:30:00,73.94,73.97,73.82,73.82,11600.0,73.94,73.97,73.82,73.82,11600.0
2014-06-10 15:35:00,73.83,73.83,73.66,73.67,22800.0,73.83,73.83,73.66,73.67,22800.0
2014-06-10 15:40:00,73.68,73.7,73.53,73.53,22300.0,73.68,73.7,73.53,73.53,22300.0
2014-06-10 15:45:00,73.56,73.74,73.53,73.74,40600.0,73.56,73.74,73.53,73.74,40600.0
2014-06-10 15:50:00,73.75,73.99,73.75,73.94,50000.0,73.75,73.99,73.75,73.94,50000.0
2014-06-10 15:55:00,73.95,74.06,73.94,74.03,107900.0,73.95,74.06,73.94,74.03,107900.0
2014-06-11 09:30:00,73.38,73.58,73.22,73.38,25100.0,73.38,73.58,73.22,73.38,25100.0
2014-06-11 09:35:00,73.37,73.52,73.32,73.48,11800.0,73.37,73.52,73.32,73.48,11800.0
2014-06-11 09:40:00,73.47,73.86,73.46,73.85,7800.0,73.47,73.86,73.46,73.85,7800.0
2014-06-11 09:45:00,73.86,74.22,73.8,74.22,19000.0,73.86,74.22,73.8,74.22,19000.0
2014-06-11 09:50:00,74.22,74.44,73.92,73.92,12300.0,74.22,74.44,73.92,73.92,12300.0
2014-06-11 09:55:00,74.01,74.24,73.86,74.08,41200.0,74.01,74.24,73.86,74.08,41200.0
2014-06-11 10:00:00,74.08,74.11,73.86,74.02,5200.0,74.08,74.11,73.86,74.02,5200.0
2014-06-11 10:05:00,73.93,74.14,73.9,73.93,11600.0,73.93,74.14,73.9,73.93,11600.0
2014-06-11 10:10:00,73.92,73.92,73.6,73.9,14100.0,73.92,73.92,73.6,73.9,14100.0
2014-06-11 10:15:00,73.89,74.04,73.87,74.04,6700.0,73.89,74.04,73.87,74.04,6700.0
2014-06-11 10:20:00,74.08,74.32,74.08,74.26,2200.0,74.08,74.32,74.08,74.26,2200.0
2014-06-11 10:25:00,74.27,74.27,74.14,74.16,4500.0,74.27,74.27,74.14,74.16,4500.0
2014-06-11 10:30:00,74.15,74.17,74.08,74.11,2900.0,74.15,74.17,74.08,74.11,2900.0
2014-06-11 10:35:00,74.17,74.41,74.13,74.41,10900.0,74.17,74.41,74.13,74.41,10900.0
2014-06-11 10:40:00,74.39,74.52,74.39,74.49,5400.0,74.39,74.52,74.39,74.49,5400.0
2014-06-11 10:45:00,74.51,74.56,74.43,74.52,10400.0,74.51,74.56,74.43,74.52,10400.0
2014-06-11 10:50:00,74.47,74.54,74.29,74.48,16200.0,74.47,74.54,74.29,74.48,16200.0
2014-06-11 10:55:00,74.5,74.6,74.3,74.3,15700.0,74.5,74.6,74.3,74.3,15700.0
2014-06-11 11:00:00,74.34,74.54,74.34,74.51,8200.0,74.34,74.54,74.34,74.51,8200.0
2014-06-11 11:05:00,74.47,74.51,74.35,74.47,13500.0,74.47,74.51,74.35,74.47,13500.0
2014-06-11 11:10:00,74.44,74.7,74.42,74.49,39400.0,74.44,74.7,74.42,74.49,39400.0
2014-06-11 11:15:00,74.51,74.69,74.44,74.52,15300.0,74.51,74.69,74.44,74.52,15300.0
2014-06-11 11:20:00,74.46,74.55,74.44,74.47,9600.0,74.46,74.55,74.44,74.47,9600.0
2014-06-11 11:25:00,74.47,74.57,74.44,74.51,8700.0,74.47,74.57,74.44,74.51,8700.0
2014-06-11 11:30:00,74.5,74.63,74.49,74.62,5400.0,74.5,74.63,74.49,74.62,5400.0
2014-06-11 11:35:00,74.62,74.7,74.57,74.57,14100.0,74.62,74.7,74.57,74.57,14100.0
2014-06-11 11:40:00,74.57,74.59,74.39,74.39,7200.0,74.57,74.59,74.39,74.39,7200.0
2014-06-11 11:45:00,74.41,74.51,74.41,74.46,9500.0,74.41,74.51,74.41,74.46,9500.0
2014-06-11 11:50:00,74.48,74.62,74.46,74.61,20400.0,74.48,74.62,74.46,74.61,20400.0
2014-06-11 11:55:00,74.58,74.61,74.46,74.46,8300.0,74.58,74.61,74.46,74.46,8300.0
2014-06-11 12:00:00,74.46,74.48,74.36,74.47,5500.0,74.46,74.48,74.36,74.47,5500.0
2014-06-11 12:05:00,74.44,74.48,74.34,74.35,4800.0,74.44,74.48,74.34,74.35,4800.0
2014-06-11 12:10:00,74.34,74.49,74.34,74.41,11600.0,74.34,74.49,74.34,74.41,11600.0
2014-06-11 12:15:00,74.42,74.42,74.23,74.33,7300.0,74.42,74.42,74.23,74.33,7300.0
2014-06-11 12:20:00,74.29,74.33,74.16,74.16,3500.0,74.29,74.33,74.16,74.16,3500.0
2014-06-11 12:25:00,74.16,74.23,74.11,74.22,9300.0,74.16,74.23,74.11,74.22,9300.0
2014-06-11 12:30:00,74.23,74.37,74.23,74.37,4000.0,74.23,74.37,74.23,74.37,4000.0
2014-06-11 12:35:00,74.37,74.37,74.3,74.36,9800.0,74.37,74.37,74.3,74.36,9800.0
2014-06-11 12:40:00,74.33,74.38,74.3,74.3,10300.0,74.33,74.38,74.3,74.3,10300.0
2014-06-11 12:45:00,74.32,74.35,74.24,74.26,5100.0,74.32,74.35,74.24,74.26,5100.0
2014-06-11 12:50:00,74.25,74.31,74.25,74.3,2700.0,74.25,74.31,74.25,74.3,2700.0
2014-06-11 12:55:00,74.3,74.31,74.22,74.26,4200.0,74.3,74.31,74.22,74.26,4200.0
2014-06-11 13:00:00,74.23,74.3,74.11,74.13,7900.0,74.23,74.3,74.11,74.13,7900.0
2014-06-11 13:05:00,74.12,74.15,74.07,74.14,4200.0,74.12,74.15,74.07,74.14,4200.0
2014-06-11 13:10:00,74.12,74.12,74.02,74.05,4000.0,74.12,74.12,74.02,74.05,4000.0
2014-06-11 13:15:00,74.04,74.21,74.04,74.15,7400.0,74.04,74.21,74.04,74.15,7400.0
2014-06-11 13:20:00,74.16,74.16,74.11,74.14,2600.0,74.16,74.16,74.11,74.14,2600.0
2014-06-11 13:25:00,74.11,74.19,74.08,74.19,5500.0,74.11,74.19,74.08,74.19,5500.0
2014-06-11 13:30:00,74.2,74.2,74.11,74.2,4400.0,74.2,74.2,74.11,74.2,4400.0
2014-06-11 13:35:00,74.15,74.15,74.04,74.04,5800.0,74.15,74.15,74.04,74.04,5800.0
2014-06-11 13:40:00,74.04,74.15,74.01,74.14,4300.0,74.04,74.15,74.01,74.14,4300.0
2014-06-11 13:45:00,74.16,74.16,74.01,74.01,5500.0,74.16,74.16,74.01,74.01,5500.0
2014-06-11 13:50:00,74.04,74.07,74.01,74.04,5600.0,74.04,74.07,74.01,74.04,5600.0
2014-06-11 13:55:00,74.05,74.05,73.84,73.88,10700.0,74.05,74.05,73.84,73.88,10700.0
2014-06-11 14:00:00,73.86,73.88,73.64,73.64,15400.0,73.86,73.88,73.64,73.64,15400.0
2014-06-11 14:05:00,73.61,73.76,73.58,73.61,19700.0,73.61,73.76,73.58,73.61,19700.0
2014-06-11 14:10:00,73.61,73.65,73.51,73.51,19800.0,73.61,73.65,73.51,73.51,19800.0
2014-06-11 14:15:00,73.56,73.73,73.52,73.71,9600.0,73.56,73.73,73.52,73.71,9600.0
2014-06-11 14:20:00,73.73,73.74,73.67,73.72,4300.0,73.73,73.74,73.67,73.72,4300.0
2014-06-11 14:25:00,73.67,73.83,73.62,73.75,9000.0,73.67,73.83,73.62,73.75,9000.0
2014-06-11 14:30:00,73.76,73.83,73.65,73.65,3900.0,73.76,73.83,73.65,73.65,3900.0
2014-06-11 14:35:00,73.65,73.66,73.58,73.59,6400.0,73.65,73.66,73.58,73.59,6400.0
2014-06-11 14:40:00,73.61,73.65,73.52,73.65,10800.0,73.61,73.65,73.52,73.65,10800.0
2014-06-11 14:45:00,73.66,73.8,73.66,73.73,7400.0,73.66,73.8,73.66,73.73,7400.0
2014-06-11 14:50:00,73.72,73.8,73.68,73.8,6800.0,73.72,73.8,73.68,73.8,6800.0
2014-06-11 14:55:00,73.81,73.84,73.73,73.84,10300.0,73.81,73.84,73.73,73.84,10300.0
2014-06-11 15:00:00,73.84,73.89,73.81,73.85,6400.0,73.84,73.89,73.81,73.85,6400.0
2014-06-11 15:05:00,73.86,73.87,73.74,73.75,10500.0,73.86,73.87,73.74,73.75,10500.0
2014-06-11 15:10:00,73.75,73.76,73.72,73.74,8800.0,73.75,73.76,73.72,73.74,8800.0
2014-06-11 15:15:00,73.74,73.78,73.71,73.75,5600.0,73.74,73.78,73.71,73.75,5600.0
2014-06-11 15:20:00,73.76,73.82,73.68,73.71,7300.0,73.76,73.82,73.68,73.71,7300.0
2014-06-11 15:25:00,73.7,73.87,73.68,73.87,6400.0,73.7,73.87,73.68,73.87,6400.0
2014-06-11 15:30:00,73.89,73.93,73.88,73.9,4800.0,73.89,73.93,73.88,73.9,4800.0
2014-06-11 15:35:00,73.9,73.96,73.9,73.96,8600.0,73.9,73.96,73.9,73.96,8600.0
2014-06-11 15:40:00,73.97,74.0,73.95,73.96,13900.0,73.97,74.0,73.95,73.96,13900.0
2014-06-11 15:45:00,73.95,74.03,73.89,74.03,16300.0,73.95,74.03,73.89,74.03,16300.0
2014-06-11 15:50:00,73.98,74.08,73.97,74.07,38200.0,73.98,74.08,73.97,74.07,38200.0
2014-06-11 15:55:00,74.05,74.21,74.04,74.07,62300.0,74.05,74.21,74.04,74.07,62300.0
2014-06-12 09:30:00,73.78,74.38,73.71,73.71,8500.0,73.78,74.38,73.71,73.71,8500.0
2014-06-12 09:35:00,73.61,73.63,73.03,73.25,9300.0,73.61,73.63,73.03,73.25,9300.0
2014-06-12 09:40:00,73.16,73.68,73.16,73.54,23100.0,73.16,73.68,73.16,73.54,23100.0
2014-06-12 09:45:00,73.58,73.58,73.31,73.48,17100.0,73.58,73.58,73.31,73.48,17100.0
2014-06-12 09:50:00,73.44,73.89,73.44,73.79,8700.0,73.44,73.89,73.44,73.79,8700.0
2014-06-12 09:55:00,73.78,74.21,73.75,74.21,11300.0,73.78,74.21,73.75,74.21,11300.0
2014-06-12 10:00:00,74.21,74.7,74.21,74.7,4100.0,74.21,74.7,74.21,74.7,4100.0
2014-06-12 10:05:00,74.72,74.74,74.41,74.56,13500.0,74.72,74.74,74.41,74.56,13500.0
2014-06-12 10:10:00,74.59,74.59,74.35,74.46,5000.0,74.59,74.59,74.35,74.46,5000.0
2014-06-12 10:15:00,74.38,74.43,74.21,74.29,15500.0,74.38,74.43,74.21,74.29,15500.0
2014-06-12 10:20:00,74.24,74.53,74.24,74.5,11100.0,74.24,74.53,74.24,74.5,11100.0
2014-06-12 10:25:00,74.5,74.52,74.17,74.19,17400.0,74.5,74.52,74.17,74.19,17400.0
2014-06-12 10:30:00,74.15,74.2,74.04,74.2,11500.0,74.15,74.2,74.04,74.2,11500.0
2014-06-12 10:35:00,74.19,74.3,74.1,74.22,5700.0,74.19,74.3,74.1,74.22,5700.0
2014-06-12 10:40:00,74.22,74.3,74.18,74.25,1200.0,74.22,74.3,74.18,74.25,1200.0
2014-06-12 10:45:00,74.25,74.27,74.19,74.24,5900.0,74.25,74.27,74.19,74.24,5900.0
2014-06-12 10:50:00,74.21,74.38,74.21,74.38,1800.0,74.21,74.38,74.21,74.38,1800.0
2014-06-12 10:55:00,74.4,74.49,74.33,74.37,6300.0,74.4,74.49,74.33,74.37,6300.0
2014-06-12 11:00:00,74.36,74.45,74.28,74.45,3300.0,74.36,74.45,74.28,74.45,3300.0
2014-06-12 11:05:00,74.48,74.63,74.43,74.52,11300.0,74.48,74.63,74.43,74.52,11300.0
2014-06-12 11:10:00,74.55,74.73,74.51,74.51,12800.0,74.55,74.73,74.51,74.51,12800.0
2014-06-12 11:15:00,74.54,74.56,74.44,74.56,4700.0,74.54,74.56,74.44,74.56,4700.0
2014-06-12 11:20:00,74.5,74.5,74.29,74.33,8200.0,74.5,74.5,74.29,74.33,8200.0
2014-06-12 11:25:00,74.32,74.52,74.31,74.5,8300.0,74.32,74.52,74.31,74.5,8300.0
2014-06-12 11:30:00,74.48,74.61,74.44,74.59,6300.0,74.48,74.61,74.44,74.59,6300.0
2014-06-12 11:35:00,74.57,74.68,74.54,74.61,10000.0,74.57,74.68,74.54,74.61,10000.0
2014-06-12 11:40:00,74.64,74.74,74.56,74.65,13600.0,74.64,74.74,74.56,74.65,13600.0
2014-06-12 11:45:00,74.68,74.73,74.61,74.65,9000.0,74.68,74.73,74.61,74.65,9000.0
2014-06-12 11:50:00,74.65,74.65,74.41,74.55,11900.0,74.65,74.65,74.41,74.55,11900.0
2014-06-12 11:55:00,74.47,74.56,74.42,74.47,7300.0,74.47,74.56,74.42,74.47,7300.0
2014-06-12 12:00:00,74.43,74.49,74.37,74.49,2500.0,74.43,74.49,74.37,74.49,2500.0
2014-06-12 12:05:00,74.49,74.57,74.42,74.52,18800.0,74.49,74.57,74.42,74.52,18800.0
2014-06-12 12:10:00,74.6,74.68,74.56,74.68,5600.0,74.6,74.68,74.56,74.68,5600.0
2014-06-12 12:15:00,74.67,74.68,74.61,74.65,4800.0,74.67,74.68,74.61,74.65,4800.0
2014-06-12 12:20:00,74.64,74.78,74.64,74.73,3300.0,74.64,74.78,74.64,74.73,3300.0
2014-06-12 12:25:00,74.71,74.86,74.71,74.86,2000.0,74.71,74.86,74.71,74.86,2000.0
2014-06-12 12:30:00,74.85,74.93,74.78,74.91,8700.0,74.85,74.93,74.78,74.91,8700.0
2014-06-12 12:35:00,74.89,74.92,74.82,74.87,6100.0,74.89,74.92,74.82,74.87,6100.0
2014-06-12 12:40:00,74.82,74.84,74.66,74.68,5800.0,74.82,74.84,74.66,74.68,5800.0
2014-06-12 12:45:00,74.63,74.7,74.5,74.54,14200.0,74.63,74.7,74.5,74.54,14200.0
2014-06-12 12:50:00,74.51,74.52,74.36,74.37,5700.0,74.51,74.52,74.36,74.37,5700.0
2014-06-12 12:55:00,74.37,74.59,74.35,74.59,6700.0,74.37,74.59,74.35,74.59,6700.0
2014-06-12 13:00:00,74.56,74.58,74.38,74.47,4500.0,74.56,74.58,74.38,74.47,4500.0
2014-06-12 13:05:00,74.51,74.53,74.37,74.38,4800.0,74.51,74.53,74.37,74.38,4800.0
2014-06-12 13:10:00,74.37,74.44,74.3,74.33,8000.0,74.37,74.44,74.3,74.33,8000.0
2014-06-12 13:15:00,74.35,74.4,74.2,74.28,37900.0,74.35,74.4,74.2,74.28,37900.0
2014-06-12 13:20:00,74.28,74.38,74.25,74.3,23100.0,74.28,74.38,74.25,74.3,23100.0
2014-06-12 13:25:00,74.32,74.38,74.28,74.38,8900.0,74.32,74.38,74.28,74.38,8900.0
2014-06-12 13:30:00,74.4,74.4,74.26,74.33,4200.0,74.4,74.4,74.26,74.33,4200.0
2014-06-12 13:35:00,74.36,74.39,74.24,74.39,12200.0,74.36,74.39,74.24,74.39,12200.0
2014-06-12 13:40:00,74.39,74.41,74.34,74.41,9000.0,74.39,74.41,74.34,74.41,9000.0
2014-06-12 13:45:00,74.42,74.45,74.29,74.32,10300.0,74.42,74.45,74.29,74.32,10300.0
2014-06-12 13:50:00,74.32,74.34,74.15,74.19,5700.0,74.32,74.34,74.15,74.19,5700.0
2014-06-12 13:55:00,74.21,74.25,74.15,74.2,7200.0,74.21,74.25,74.15,74.2,7200.0
2014-06-12 14:00:00,74.17,74.2,74.09,74.11,7400.0,74.17,74.2,74.09,74.11,7400.0
2014-06-12 14:05:00,74.12,74.13,73.91,73.91,8600.0,74.12,74.13,73.91,73.91,8600.0
2014-06-12 14:10:00,73.93,74.09,73.89,74.04,3200.0,73.93,74.09,73.89,74.04,3200.0
2014-06-12 14:15:00,74.06,74.19,74.04,74.1,3000.0,74.06,74.19,74.04,74.1,3000.0
2014-06-12 14:20:00,74.1,74.14,74.02,74.05,5500.0,74.1,74.14,74.02,74.05,5500.0
2014-06-12 14:25:00,74.02,74.09,73.96,73.97,13300.0,74.02,74.09,73.96,73.97,13300.0
2014-06-12 14:30:00,74.0,74.05,73.9,73.97,1900.0,74.0,74.05,73.9,73.97,1900.0
2014-06-12 14:35:00,73.95,73.98,73.8,73.95,4400.0,73.95,73.98,73.8,73.95,4400.0
2014-06-12 14:40:00,73.89,74.01,73.87,73.99,9500.0,73.89,74.01,73.87,73.99,9500.0
2014-06-12 14:45:00,74.03,74.03,73.86,73.86,9700.0,74.03,74.03,73.86,73.86,9700.0
2014-06-12 14:50:00,73.83,73.83,73.58,73.62,4500.0,73.83,73.83,73.58,73.62,4500.0
2014-06-12 14:55:00,73.62,73.62,73.5,73.54,8000.0,73.62,73.62,73.5,73.54,8000.0
2014-06-12 15:00:00,73.54,73.68,73.53,73.67,8100.0,73.54,73.68,73.53,73.67,8100.0
2014-06-12 15:05:00,73.67,73.69,73.54,73.55,12500.0,73.67,73.69,73.54,73.55,12500.0
2014-06-12 15:10:00,73.54,73.62,73.46,73.57,19800.0,73.54,73.62,73.46,73.57,19800.0
2014-06-12 15:15:00,73.61,73.65,73.53,73.55,5400.0,73.61,73.65,73.53,73.55,5400.0
2014-06-12 15:20:00,73.56,73.75,73.56,73.71,11400.0,73.56,73.75,73.56,73.71,11400.0
2014-06-12 15:25:00,73.69,73.74,73.63,73.72,4200.0,73.69,73.74,73.63,73.72,4200.0
2014-06-12 15:30:00,73.68,73.69,73.58,73.6,5700.0,73.68,73.69,73.58,73.6,5700.0
2014-06-12 15:35:00,73.57,73.57,73.26,73.29,20000.0,73.57,73.57,73.26,73.29,20000.0
2014-06-12 15:40:00,73.3,73.53,73.28,73.51,9500.0,73.3,73.53,73.28,73.51,9500.0
2014-06-12 15:45:00,73.53,73.62,73.43,73.44,15600.0,73.53,73.62,73.43,73.44,15600.0
2014-06-12 15:50:00,73.44,73.67,73.44,73.66,25400.0,73.44,73.67,73.44,73.66,25400.0
2014-06-12 15:55:00,73.66,73.73,73.48,73.5,98600.0,73.66,73.73,73.48,73.5,98600.0
2014-06-13 09:30:00,73.88,73.88,73.4,73.4,31600.0,73.88,73.88,73.4,73.4,31600.0
2014-06-13 09:35:00,73.6,73.71,73.1,73.1,31800.0,73.6,73.71,73.1,73.1,31800.0
2014-06-13 09:40:00,73.13,73.65,73.13,73.65,46400.0,73.13,73.65,73.13,73.65,46400.0
2014-06-13 09:45:00,73.6,73.79,73.42,73.68,44000.0,73.6,73.79,73.42,73.68,44000.0
2014-06-13 09:50:00,73.65,73.91,73.5,73.58,124600.0,73.65,73.91,73.5,73.58,124600.0
2014-06-13 09:55:00,73.53,73.71,73.22,73.53,36200.0,73.53,73.71,73.22,73.53,36200.0
2014-06-13 10:00:00,73.45,73.51,72.99,73.0,22000.0,73.45,73.51,72.99,73.0,22000.0
2014-06-13 10:05:00,73.03,73.1,72.9,73.01,26200.0,73.03,73.1,72.9,73.01,26200.0
2014-06-13 10:10:00,73.02,73.2,72.91,73.09,17400.0,73.02,73.2,72.91,73.09,17400.0
2014-06-13 10:15:00,73.09,73.4,73.09,73.29,21200.0,73.09,73.4,73.09,73.29,21200.0
2014-06-13 10:20:00,73.24,73.54,73.23,73.45,18400.0,73.24,73.54,73.23,73.45,18400.0
2014-06-13 10:25:00,73.44,73.58,73.35,73.38,24600.0,73.44,73.58,73.35,73.38,24600.0
2014-06-13 10:30:00,73.38,73.44,73.3,73.44,29800.0,73.38,73.44,73.3,73.44,29800.0
2014-06-13 10:35:00,73.41,73.42,73.31,73.41,8600.0,73.41,73.42,73.31,73.41,8600.0
2014-06-13 10:40:00,73.35,73.48,73.33,73.48,5000.0,73.35,73.48,73.33,73.48,5000.0
2014-06-13 10:45:00,73.48,73.48,73.3,73.35,12000.0,73.48,73.48,73.3,73.35,12000.0
2014-06-13 10:50:00,73.35,73.38,73.31,73.36,10400.0,73.35,73.38,73.31,73.36,10400.0
2014-06-13 10:55:00,73.4,73.48,73.34,73.45,15600.0,73.4,73.48,73.34,73.45,15600.0
2014-06-13 11:00:00,73.51,73.57,73.36,73.46,10800.0,73.51,73.57,73.36,73.46,10800.0
2014-06-13 11:05:00,73.41,73.41,73.31,73.31,7000.0,73.41,73.41,73.31,73.31,7000.0
2014-06-13 11:10:00,73.31,73.31,73.13,73.13,8800.0,73.31,73.31,73.13,73.13,8800.0
2014-06-13 11:15:00,73.13,73.19,72.97,73.01,15200.0,73.13,73.19,72.97,73.01,15200.0
2014-06-13 11:20:00,73.01,73.02,72.92,72.97,6200.0,73.01,73.02,72.92,72.97,6200.0
2014-06-13 11:25:00,72.94,72.96,72.91,72.94,5000.0,72.94,72.96,72.91,72.94,5000.0
2014-06-13 11:30:00,72.95,72.95,72.69,72.74,14800.0,72.95,72.95,72.69,72.74,14800.0
2014-06-13 11:35:00,72.72,72.82,72.65,72.77,22000.0,72.72,72.82,72.65,72.77,22000.0
2014-06-13 11:40:00,72.78,72.8,72.65,72.8,10200.0,72.78,72.8,72.65,72.8,10200.0
2014-06-13 11:45:00,72.8,72.8,72.55,72.59,16400.0,72.8,72.8,72.55,72.59,16400.0
2014-06-13 11:50:00,72.62,72.7,72.62,72.65,12600.0,72.62,72.7,72.62,72.65,12600.0
2014-06-13 11:55:00,72.69,72.71,72.61,72.68,11400.0,72.69,72.71,72.61,72.68,11400.0
2014-06-13 12:00:00,72.63,72.7,72.63,72.7,9800.0,72.63,72.7,72.63,72.7,9800.0
2014-06-13 12:05:00,72.7,72.7,72.65,72.68,9000.0,72.7,72.7,72.65,72.68,9000.0
2014-06-13 12:10:00,72.69,72.7,72.63,72.68,5400.0,72.69,72.7,72.63,72.68,5400.0
2014-06-13 12:15:00,72.66,72.67,72.62,72.66,4800.0,72.66,72.67,72.62,72.66,4800.0
2014-06-13 12:20:00,72.65,72.73,72.65,72.73,9600.0,72.65,72.73,72.65,72.73,9600.0
2014-06-13 12:25:00,72.73,72.84,72.7,72.83,13600.0,72.73,72.84,72.7,72.83,13600.0
2014-06-13 12:30:00,72.84,72.86,72.75,72.86,13800.0,72.84,72.86,72.75,72.86,13800.0
2014-06-13 12:35:00,72.91,72.92,72.81,72.86,5400.0,72.91,72.92,72.81,72.86,5400.0
2014-06-13 12:40:00,72.78,72.78,72.73,72.73,2400.0,72.78,72.78,72.73,72.73,2400.0
2014-06-13 12:45:00,72.77,72.81,72.72,72.78,6200.0,72.77,72.81,72.72,72.78,6200.0
2014-06-13 12:50:00,72.81,72.81,72.72,72.79,1000.0,72.81,72.81,72.72,72.79,1000.0
2014-06-13 12:55:00,72.77,72.83,72.72,72.78,9200.0,72.77,72.83,72.72,72.78,9200.0
2014-06-13 13:00:00,72.81,72.91,72.81,72.84,8200.0,72.81,72.91,72.81,72.84,8200.0
2014-06-13 13:05:00,72.87,72.87,72.77,72.86,1600.0,72.87,72.87,72.77,72.86,1600.0
2014-06-13 13:10:00,72.84,72.86,72.74,72.81,5200.0,72.84,72.86,72.74,72.81,5200.0
2014-06-13 13:15:00,72.82,72.93,72.71,72.77,48600.0,72.82,72.93,72.71,72.77,48600.0
2014-06-13 13:20:00,72.81,72.81,72.76,72.78,5400.0,72.81,72.81,72.76,72.78,5400.0
2014-06-13 13:25:00,72.79,72.88,72.79,72.88,1600.0,72.79,72.88,72.79,72.88,1600.0
2014-06-13 13:30:00,72.91,72.94,72.86,72.92,16800.0,72.91,72.94,72.86,72.92,16800.0
2014-06-13 13:35:00,72.92,73.01,72.87,73.01,15600.0,72.92,73.01,72.87,73.01,15600.0
2014-06-13 13:40:00,73.01,73.11,72.99,73.09,10600.0,73.01,73.11,72.99,73.09,10600.0
2014-06-13 13:45:00,73.14,73.16,73.09,73.15,5800.0,73.14,73.16,73.09,73.15,5800.0
2014-06-13 13:50:00,73.15,73.37,73.15,73.35,30800.0,73.15,73.37,73.15,73.35,30800.0
2014-06-13 13:55:00,73.38,73.45,73.31,73.43,10800.0,73.38,73.45,73.31,73.43,10800.0
2014-06-13 14:00:00,73.46,73.49,73.38,73.4,11800.0,73.46,73.49,73.38,73.4,11800.0
2014-06-13 14:05:00,73.4,73.41,73.33,73.34,5400.0,73.4,73.41,73.33,73.34,5400.0
2014-06-13 14:10:00,73.4,73.41,73.39,73.41,3600.0,73.4,73.41,73.39,73.41,3600.0
2014-06-13 14:15:00,73.41,73.53,73.41,73.53,7000.0,73.41,73.53,73.41,73.53,7000.0
2014-06-13 14:20:00,73.52,73.55,73.39,73.51,7000.0,73.52,73.55,73.39,73.51,7000.0
2014-06-13 14:25:00,73.51,73.51,73.4,73.44,3400.0,73.51,73.51,73.4,73.44,3400.0
2014-06-13 14:30:00,73.38,73.4,73.24,73.32,8600.0,73.38,73.4,73.24,73.32,8600.0
2014-06-13 14:35:00,73.27,73.38,73.27,73.3,2600.0,73.27,73.38,73.27,73.3,2600.0
2014-06-13 14:40:00,73.35,73.46,73.33,73.44,30800.0,73.35,73.46,73.33,73.44,30800.0
2014-06-13 14:45:00,73.45,73.49,73.41,73.45,7200.0,73.45,73.49,73.41,73.45,7200.0
2014-06-13 14:50:00,73.46,73.46,73.34,73.34,4600.0,73.46,73.46,73.34,73.34,4600.0
2014-06-13 14:55:00,73.32,73.5,73.28,73.47,13200.0,73.32,73.5,73.28,73.47,13200.0
2014-06-13 15:00:00,73.5,73.59,73.47,73.53,9200.0,73.5,73.59,73.47,73.53,9200.0
2014-06-13 15:05:00,73.54,73.64,73.47,73.64,4600.0,73.54,73.64,73.47,73.64,4600.0
2014-06-13 15:10:00,73.59,73.62,73.53,73.62,8400.0,73.59,73.62,73.53,73.62,8400.0
2014-06-13 15:15:00,73.64,73.65,73.47,73.47,6600.0,73.64,73.65,73.47,73.47,6600.0
2014-06-13 15:20:00,73.44,73.5,73.32,73.35,6400.0,73.44,73.5,73.32,73.35,6400.0
2014-06-13 15:25:00,73.33,73.36,73.27,73.3,8400.0,73.33,73.36,73.27,73.3,8400.0
2014-06-13 15:30:00,73.3,73.31,73.17,73.23,13400.0,73.3,73.31,73.17,73.23,13400.0
2014-06-13 15:35:00,73.24,73.4,73.24,73.35,20000.0,73.24,73.4,73.24,73.35,20000.0
2014-06-13 15:40:00,73.39,73.39,73.14,73.22,13400.0,73.39,73.39,73.14,73.22,13400.0
2014-06-13 15:45:00,73.2,73.27,73.15,73.18,17400.0,73.2,73.27,73.15,73.18,17400.0
2014-06-13 15:50:00,73.23,73.44,73.21,73.39,48000.0,73.23,73.44,73.21,73.39,48000.0
2014-06-13 15:55:00,73.41,73.52,73.36,73.49,58400.0,73.41,73.52,73.36,73.49,58400.0
2014-06-16 09:30:00,70.0,70.81,69.16,69.98,96100.0,70.0,70.81,69.16,69.98,96100.0
2014-06-16 09:35:00,70.09,71.02,69.99,70.73,46200.0,70.09,71.02,69.99,70.73,46200.0
2014-06-16 09:40:00,70.69,71.0,70.59,70.77,40000.0,70.69,71.0,70.59,70.77,40000.0
2014-06-16 09:45:00,70.77,70.83,70.16,70.61,39900.0,70.77,70.83,70.16,70.61,39900.0
2014-06-16 09:50:00,70.56,70.8,70.49,70.56,31300.0,70.56,70.8,70.49,70.56,31300.0
2014-06-16 09:55:00,70.58,70.58,69.95,70.06,50400.0,70.58,70.58,69.95,70.06,50400.0
2014-06-16 10:00:00,69.99,70.43,69.98,70.31,36400.0,69.99,70.43,69.98,70.31,36400.0
2014-06-16 10:05:00,70.3,70.32,69.88,69.88,47600.0,70.3,70.32,69.88,69.88,47600.0
2014-06-16 10:10:00,69.86,70.09,69.84,70.01,46200.0,69.86,70.09,69.84,70.01,46200.0
2014-06-16 10:15:00,69.98,70.02,69.88,69.89,48100.0,69.98,70.02,69.88,69.89,48100.0
2014-06-16 10:20:00,69.89,69.97,69.22,69.39,83000.0,69.89,69.97,69.22,69.39,83000.0
2014-06-16 10:25:00,69.39,69.47,69.03,69.14,66300.0,69.39,69.47,69.03,69.14,66300.0
2014-06-16 10:30:00,69.16,69.39,69.15,69.25,36400.0,69.16,69.39,69.15,69.25,36400.0
2014-06-16 10:35:00,69.25,69.27,68.9,68.9,42700.0,69.25,69.27,68.9,68.9,42700.0
2014-06-16 10:40:00,68.9,68.9,68.68,68.68,64700.0,68.9,68.9,68.68,68.68,64700.0
2014-06-16 10:45:00,68.68,68.69,68.34,68.34,113700.0,68.68,68.69,68.34,68.34,113700.0
2014-06-16 10:50:00,68.34,68.7,68.26,68.61,67000.0,68.34,68.7,68.26,68.61,67000.0
2014-06-16 10:55:00,68.59,68.62,68.26,68.32,23700.0,68.59,68.62,68.26,68.32,23700.0
2014-06-16 11:00:00,68.32,68.37,68.01,68.07,47900.0,68.32,68.37,68.01,68.07,47900.0
2014-06-16 11:05:00,68.05,68.11,67.84,67.93,99000.0,68.05,68.11,67.84,67.93,99000.0
2014-06-16 11:10:00,67.9,68.4,67.9,68.3,64000.0,67.9,68.4,67.9,68.3,64000.0
2014-06-16 11:15:00,68.31,68.31,68.06,68.11,38900.0,68.31,68.31,68.06,68.11,38900.0
2014-06-16 11:20:00,68.09,68.11,67.98,68.09,30700.0,68.09,68.11,67.98,68.09,30700.0
2014-06-16 11:25:00,68.1,68.15,67.96,68.02,53000.0,68.1,68.15,67.96,68.02,53000.0
2014-06-16 11:30:00,68.01,68.01,67.7,67.75,32200.0,68.01,68.01,67.7,67.75,32200.0
2014-06-16 11:35:00,67.77,68.06,67.65,67.94,40600.0,67.77,68.06,67.65,67.94,40600.0
2014-06-16 11:40:00,67.98,68.05,67.88,67.95,46400.0,67.98,68.05,67.88,67.95,46400.0
2014-06-16 11:45:00,67.98,67.99,67.86,67.86,28600.0,67.98,67.99,67.86,67.86,28600.0
2014-06-16 11:50:00,67.86,67.89,67.73,67.8,13900.0,67.86,67.89,67.73,67.8,13900.0
2014-06-16 11:55:00,67.83,67.84,67.55,67.62,24600.0,67.83,67.84,67.55,67.62,24600.0
2014-06-16 12:00:00,67.63,67.86,67.54,67.84,28000.0,67.63,67.86,67.54,67.84,28000.0
2014-06-16 12:05:00,67.81,68.0,67.78,67.98,22900.0,67.81,68.0,67.78,67.98,22900.0
2014-06-16 12:10:00,67.99,68.08,67.92,67.98,24600.0,67.99,68.08,67.92,67.98,24600.0
2014-06-16 12:15:00,67.95,68.01,67.72,67.73,17100.0,67.95,68.01,67.72,67.73,17100.0
2014-06-16 12:20:00,67.72,67.89,67.72,67.83,12500.0,67.72,67.89,67.72,67.83,12500.0
2014-06-16 12:25:00,67.84,67.84,67.67,67.67,18800.0,67.84,67.84,67.67,67.67,18800.0
2014-06-16 12:30:00,67.7,67.84,67.51,67.8,24500.0,67.7,67.84,67.51,67.8,24500.0
2014-06-16 12:35:00,67.78,67.79,67.6,67.6,8900.0,67.78,67.79,67.6,67.6,8900.0
2014-06-16 12:40:00,67.65,67.67,67.5,67.5,12900.0,67.65,67.67,67.5,67.5,12900.0
2014-06-16 12:45:00,67.5,67.5,67.39,67.44,13700.0,67.5,67.5,67.39,67.44,13700.0
2014-06-16 12:50:00,67.43,67.64,67.42,67.55,14900.0,67.43,67.64,67.42,67.55,14900.0
2014-06-16 12:55:00,67.55,67.66,67.53,67.64,18900.0,67.55,67.66,67.53,67.64,18900.0
2014-06-16 13:00:00,67.61,67.7,67.57,67.69,29000.0,67.61,67.7,67.57,67.69,29000.0
2014-06-16 13:05:00,67.68,67.85,67.65,67.81,18200.0,67.68,67.85,67.65,67.81,18200.0
2014-06-16 13:10:00,67.8,67.81,67.59,67.59,18500.0,67.8,67.81,67.59,67.59,18500.0
2014-06-16 13:15:00,67.6,67.65,67.45,67.45,29200.0,67.6,67.65,67.45,67.45,29200.0
2014-06-16 13:20:00,67.44,67.5,67.42,67.42,16000.0,67.44,67.5,67.42,67.42,16000.0
2014-06-16 13:25:00,67.43,67.62,67.42,67.57,13200.0,67.43,67.62,67.42,67.57,13200.0
2014-06-16 13:30:00,67.58,67.78,67.56,67.66,15700.0,67.58,67.78,67.56,67.66,15700.0
2014-06-16 13:35:00,67.67,67.72,67.62,67.63,15200.0,67.67,67.72,67.62,67.63,15200.0
2014-06-16 13:40:00,67.62,67.7,67.58,67.58,25000.0,67.62,67.7,67.58,67.58,25000.0
2014-06-16 13:45:00,67.57,67.67,67.52,67.63,7300.0,67.57,67.67,67.52,67.63,7300.0
2014-06-16 13:50:00,67.63,67.8,67.63,67.7,17100.0,67.63,67.8,67.63,67.7,17100.0
2014-06-16 13:55:00,67.68,67.75,67.48,67.7,21400.0,67.68,67.75,67.48,67.7,21400.0
2014-06-16 14:00:00,67.7,67.75,67.69,67.75,15200.0,67.7,67.75,67.69,67.75,15200.0
2014-06-16 14:05:00,67.79,67.93,67.71,67.85,15800.0,67.79,67.93,67.71,67.85,15800.0
2014-06-16 14:10:00,67.85,67.92,67.81,67.91,10300.0,67.85,67.92,67.81,67.91,10300.0
2014-06-16 14:15:00,67.91,67.91,67.7,67.8,10800.0,67.91,67.91,67.7,67.8,10800.0
2014-06-16 14:20:00,67.8,67.96,67.8,67.92,15800.0,67.8,67.96,67.8,67.92,15800.0
2014-06-16 14:25:00,67.91,67.95,67.82,67.82,18000.0,67.91,67.95,67.82,67.82,18000.0
2014-06-16 14:30:00,67.84,68.04,67.84,68.02,18300.0,67.84,68.04,67.84,68.02,18300.0
2014-06-16 14:35:00,68.03,68.14,67.97,67.98,19500.0,68.03,68.14,67.97,67.98,19500.0
2014-06-16 14:40:00,67.95,68.01,67.68,67.81,34500.0,67.95,68.01,67.68,67.81,34500.0
2014-06-16 14:45:00,67.81,67.9,67.78,67.84,17600.0,67.81,67.9,67.78,67.84,17600.0
2014-06-16 14:50:00,67.88,67.99,67.82,67.88,21900.0,67.88,67.99,67.82,67.88,21900.0
2014-06-16 14:55:00,67.86,67.86,67.74,67.77,16000.0,67.86,67.86,67.74,67.77,16000.0
2014-06-16 15:00:00,67.75,67.83,67.67,67.8,23200.0,67.75,67.83,67.67,67.8,23200.0
2014-06-16 15:05:00,67.8,67.84,67.71,67.74,100600.0,67.8,67.84,67.71,67.74,100600.0
2014-06-16 15:10:00,67.74,67.74,67.38,67.4,27900.0,67.74,67.74,67.38,67.4,27900.0
2014-06-16 15:15:00,67.38,67.4,67.22,67.23,28500.0,67.38,67.4,67.22,67.23,28500.0
2014-06-16 15:20:00,67.24,67.3,67.1,67.15,40900.0,67.24,67.3,67.1,67.15,40900.0
2014-06-16 15:25:00,67.15,67.23,67.06,67.14,49700.0,67.15,67.23,67.06,67.14,49700.0
2014-06-16 15:30:00,67.14,67.28,67.02,67.03,75900.0,67.14,67.28,67.02,67.03,75900.0
2014-06-16 15:35:00,67.04,67.25,67.03,67.24,58200.0,67.04,67.25,67.03,67.24,58200.0
2014-06-16 15:40:00,67.24,67.24,67.11,67.22,48700.0,67.24,67.24,67.11,67.22,48700.0
2014-06-16 15:45:00,67.21,67.22,67.08,67.1,90800.0,67.21,67.22,67.08,67.1,90800.0
2014-06-16 15:50:00,67.1,67.19,67.1,67.16,77200.0,67.1,67.19,67.1,67.16,77200.0
2014-06-16 15:55:00,67.16,67.16,67.1,67.11,139500.0,67.16,67.16,67.1,67.11,139500.0
2014-06-17 09:30:00,66.97,67.75,66.97,67.13,45600.0,66.97,67.75,66.97,67.13,45600.0
2014-06-17 09:35:00,67.06,67.21,66.5,66.61,33600.0,67.06,67.21,66.5,66.61,33600.0
2014-06-17 09:40:00,66.52,66.8,66.3,66.77,24300.0,66.52,66.8,66.3,66.77,24300.0
2014-06-17 09:45:00,66.82,66.9,66.56,66.6,22900.0,66.82,66.9,66.56,66.6,22900.0
2014-06-17 09:50:00,66.62,66.68,66.32,66.57,20300.0,66.62,66.68,66.32,66.57,20300.0
2014-06-17 09:55:00,66.57,66.64,66.36,66.64,36500.0,66.57,66.64,66.36,66.64,36500.0
2014-06-17 10:00:00,66.72,66.77,66.57,66.57,11400.0,66.72,66.77,66.57,66.57,11400.0
2014-06-17 10:05:00,66.57,66.62,66.35,66.39,18000.0,66.57,66.62,66.35,66.39,18000.0
2014-06-17 10:10:00,66.42,66.57,66.18,66.54,22600.0,66.42,66.57,66.18,66.54,22600.0
2014-06-17 10:15:00,66.57,66.57,66.39,66.45,10200.0,66.57,66.57,66.39,66.45,10200.0
2014-06-17 10:20:00,66.4,66.55,66.33,66.38,14100.0,66.4,66.55,66.33,66.38,14100.0
2014-06-17 10:25:00,66.4,66.4,66.1,66.17,25800.0,66.4,66.4,66.1,66.17,25800.0
2014-06-17 10:30:00,66.18,66.36,66.1,66.22,18200.0,66.18,66.36,66.1,66.22,18200.0
2014-06-17 10:35:00,66.21,66.32,66.18,66.19,8800.0,66.21,66.32,66.18,66.19,8800.0
2014-06-17 10:40:00,66.17,66.2,66.09,66.19,24800.0,66.17,66.2,66.09,66.19,24800.0
2014-06-17 10:45:00,66.18,66.18,65.99,66.01,31900.0,66.18,66.18,65.99,66.01,31900.0
2014-06-17 10:50:00,65.95,65.96,65.73,65.73,30200.0,65.95,65.96,65.73,65.73,30200.0
2014-06-17 10:55:00,65.71,65.87,65.66,65.79,20300.0,65.71,65.87,65.66,65.79,20300.0
2014-06-17 11:00:00,65.82,66.0,65.81,66.0,18400.0,65.82,66.0,65.81,66.0,18400.0
2014-06-17 11:05:00,66.02,66.02,65.81,65.86,9600.0,66.02,66.02,65.81,65.86,9600.0
2014-06-17 11:10:00,65.87,65.96,65.83,65.92,9200.0,65.87,65.96,65.83,65.92,9200.0
2014-06-17 11:15:00,65.9,66.29,65.9,66.25,14500.0,65.9,66.29,65.9,66.25,14500.0
2014-06-17 11:20:00,66.27,66.38,66.19,66.38,21400.0,66.27,66.38,66.19,66.38,21400.0
2014-06-17 11:25:00,66.32,66.6,66.32,66.46,19400.0,66.32,66.6,66.32,66.46,19400.0
2014-06-17 11:30:00,66.52,66.61,66.43,66.54,16700.0,66.52,66.61,66.43,66.54,16700.0
2014-06-17 11:35:00,66.53,66.74,66.51,66.73,22300.0,66.53,66.74,66.51,66.73,22300.0
2014-06-17 11:40:00,66.75,66.76,66.63,66.69,13600.0,66.75,66.76,66.63,66.69,13600.0
2014-06-17 11:45:00,66.71,66.73,66.63,66.64,9300.0,66.71,66.73,66.63,66.64,9300.0
2014-06-17 11:50:00,66.63,66.64,66.45,66.48,11100.0,66.63,66.64,66.45,66.48,11100.0
2014-06-17 11:55:00,66.51,66.6,66.47,66.51,24400.0,66.51,66.6,66.47,66.51,24400.0
2014-06-17 12:00:00,66.51,66.52,66.37,66.45,8200.0,66.51,66.52,66.37,66.45,8200.0
2014-06-17 12:05:00,66.45,66.45,66.33,66.37,6000.0,66.45,66.45,66.33,66.37,6000.0
2014-06-17 12:10:00,66.37,66.4,66.32,66.32,5600.0,66.37,66.4,66.32,66.32,5600.0
2014-06-17 12:15:00,66.31,66.43,66.31,66.43,5100.0,66.31,66.43,66.31,66.43,5100.0
2014-06-17 12:20:00,66.4,66.43,66.32,66.39,6000.0,66.4,66.43,66.32,66.39,6000.0
2014-06-17 12:25:00,66.41,66.48,66.35,66.35,6800.0,66.41,66.48,66.35,66.35,6800.0
2014-06-17 12:30:00,66.34,66.44,66.33,66.38,7200.0,66.34,66.44,66.33,66.38,7200.0
2014-06-17 12:35:00,66.37,66.47,66.33,66.43,14200.0,66.37,66.47,66.33,66.43,14200.0
2014-06-17 12:40:00,66.46,66.56,66.38,66.53,13800.0,66.46,66.56,66.38,66.53,13800.0
2014-06-17 12:45:00,66.53,66.55,66.41,66.46,5900.0,66.53,66.55,66.41,66.46,5900.0
2014-06-17 12:50:00,66.45,66.49,66.42,66.42,4200.0,66.45,66.49,66.42,66.42,4200.0
2014-06-17 12:55:00,66.43,66.44,66.27,66.34,5300.0,66.43,66.44,66.27,66.34,5300.0
2014-06-17 13:00:00,66.34,66.34,66.05,66.09,16200.0,66.34,66.34,66.05,66.09,16200.0
2014-06-17 13:05:00,66.07,66.13,66.02,66.1,9800.0,66.07,66.13,66.02,66.1,9800.0
2014-06-17 13:10:00,66.1,66.12,66.04,66.08,5400.0,66.1,66.12,66.04,66.08,5400.0
2014-06-17 13:15:00,66.1,66.1,65.91,65.94,15000.0,66.1,66.1,65.91,65.94,15000.0
2014-06-17 13:20:00,65.95,66.06,65.91,65.98,11500.0,65.95,66.06,65.91,65.98,11500.0
2014-06-17 13:25:00,65.95,65.95,65.85,65.85,10600.0,65.95,65.95,65.85,65.85,10600.0
2014-06-17 13:30:00,65.86,66.08,65.86,65.97,7900.0,65.86,66.08,65.86,65.97,7900.0
2014-06-17 13:35:00,65.95,66.02,65.92,66.02,7700.0,65.95,66.02,65.92,66.02,7700.0
2014-06-17 13:40:00,65.99,66.27,65.98,66.27,12500.0,65.99,66.27,65.98,66.27,12500.0
2014-06-17 13:45:00,66.27,66.32,66.1,66.14,7600.0,66.27,66.32,66.1,66.14,7600.0
2014-06-17 13:50:00,66.14,66.24,66.14,66.2,5100.0,66.14,66.24,66.14,66.2,5100.0
2014-06-17 13:55:00,66.2,66.28,66.14,66.24,11500.0,66.2,66.28,66.14,66.24,11500.0
2014-06-17 14:00:00,66.21,66.25,66.13,66.13,27000.0,66.21,66.25,66.13,66.13,27000.0
2014-06-17 14:05:00,66.13,66.31,66.13,66.3,9700.0,66.13,66.31,66.13,66.3,9700.0
2014-06-17 14:10:00,66.26,66.3,66.07,66.08,27100.0,66.26,66.3,66.07,66.08,27100.0
2014-06-17 14:15:00,66.1,66.22,66.09,66.15,10000.0,66.1,66.22,66.09,66.15,10000.0
2014-06-17 14:20:00,66.13,66.24,66.13,66.16,8800.0,66.13,66.24,66.13,66.16,8800.0
2014-06-17 14:25:00,66.14,66.16,65.99,65.99,14600.0,66.14,66.16,65.99,65.99,14600.0
2014-06-17 14:30:00,66.02,66.06,65.95,65.99,14400.0,66.02,66.06,65.95,65.99,14400.0
2014-06-17 14:35:00,65.99,66.02,65.91,65.97,13400.0,65.99,66.02,65.91,65.97,13400.0
2014-06-17 14:40:00,66.01,66.07,65.98,66.06,7800.0,66.01,66.07,65.98,66.06,7800.0
2014-06-17 14:45:00,66.06,66.12,66.01,66.05,7200.0,66.06,66.12,66.01,66.05,7200.0
2014-06-17 14:50:00,66.05,66.1,66.05,66.07,7700.0,66.05,66.1,66.05,66.07,7700.0
2014-06-17 14:55:00,66.06,66.13,66.02,66.12,7800.0,66.06,66.13,66.02,66.12,7800.0
2014-06-17 15:00:00,66.13,66.13,65.92,65.92,6700.0,66.13,66.13,65.92,65.92,6700.0
2014-06-17 15:05:00,65.91,65.94,65.77,65.83,15300.0,65.91,65.94,65.77,65.83,15300.0
2014-06-17 15:10:00,65.81,65.86,65.78,65.8,8400.0,65.81,65.86,65.78,65.8,8400.0
2014-06-17 15:15:00,65.81,65.84,65.76,65.81,13600.0,65.81,65.84,65.76,65.81,13600.0
2014-06-17 15:20:00,65.8,65.85,65.75,65.77,21600.0,65.8,65.85,65.75,65.77,21600.0
2014-06-17 15:25:00,65.8,65.84,65.71,65.84,18200.0,65.8,65.84,65.71,65.84,18200.0
2014-06-17 15:30:00,65.83,65.84,65.75,65.81,13900.0,65.83,65.84,65.75,65.81,13900.0
2014-06-17 15:35:00,65.81,65.85,65.76,65.76,22200.0,65.81,65.85,65.76,65.76,22200.0
2014-06-17 15:40:00,65.76,65.82,65.74,65.79,25800.0,65.76,65.82,65.74,65.79,25800.0
2014-06-17 15:45:00,65.79,65.8,65.71,65.72,29100.0,65.79,65.8,65.71,65.72,29100.0
2014-06-17 15:50:00,65.73,65.8,65.72,65.75,58000.0,65.73,65.8,65.72,65.75,58000.0
2014-06-17 15:55:00,65.76,65.9,65.76,65.89,71300.0,65.76,65.9,65.76,65.89,71300.0
2014-06-18 09:30:00,66.23,66.3,65.79,65.81,50600.0,66.23,66.3,65.79,65.81,50600.0
2014-06-18 09:35:00,65.9,65.9,65.49,65.56,23800.0,65.9,65.9,65.49,65.56,23800.0
2014-06-18 09:40:00,65.58,65.59,65.07,65.22,30500.0,65.58,65.59,65.07,65.22,30500.0
2014-06-18 09:45:00,65.18,65.37,65.01,65.29,35600.0,65.18,65.37,65.01,65.29,35600.0
2014-06-18 09:50:00,65.29,65.35,65.12,65.19,11500.0,65.29,65.35,65.12,65.19,11500.0
2014-06-18 09:55:00,65.2,65.31,65.01,65.16,53300.0,65.2,65.31,65.01,65.16,53300.0
2014-06-18 10:00:00,65.21,65.21,64.76,64.94,41900.0,65.21,65.21,64.76,64.94,41900.0
2014-06-18 10:05:00,64.93,65.08,64.92,64.95,25000.0,64.93,65.08,64.92,64.95,25000.0
2014-06-18 10:10:00,64.93,65.01,64.9,64.96,43700.0,64.93,65.01,64.9,64.96,43700.0
2014-06-18 10:15:00,64.99,65.07,64.99,65.0,24500.0,64.99,65.07,64.99,65.0,24500.0
2014-06-18 10:20:00,65.0,65.07,64.92,65.0,26400.0,65.0,65.07,64.92,65.0,26400.0
2014-06-18 10:25:00,65.0,65.03,64.9,65.0,16700.0,65.0,65.03,64.9,65.0,16700.0
2014-06-18 10:30:00,65.0,65.08,64.98,65.02,11400.0,65.0,65.08,64.98,65.02,11400.0
2014-06-18 10:35:00,65.02,65.03,64.9,64.92,21500.0,65.02,65.03,64.9,64.92,21500.0
2014-06-18 10:40:00,64.94,65.02,64.9,64.98,34200.0,64.94,65.02,64.9,64.98,34200.0
2014-06-18 10:45:00,64.97,64.97,64.79,64.87,56100.0,64.97,64.97,64.79,64.87,56100.0
2014-06-18 10:50:00,64.87,64.89,64.57,64.69,43600.0,64.87,64.89,64.57,64.69,43600.0
2014-06-18 10:55:00,64.73,64.8,64.57,64.59,13700.0,64.73,64.8,64.57,64.59,13700.0
2014-06-18 11:00:00,64.59,64.6,64.36,64.37,32800.0,64.59,64.6,64.36,64.37,32800.0
2014-06-18 11:05:00,64.38,64.51,64.38,64.45,40300.0,64.38,64.51,64.38,64.45,40300.0
2014-06-18 11:10:00,64.45,64.61,64.4,64.54,15500.0,64.45,64.61,64.4,64.54,15500.0
2014-06-18 11:15:00,64.56,64.85,64.56,64.8,13400.0,64.56,64.85,64.56,64.8,13400.0
2014-06-18 11:20:00,64.81,64.88,64.76,64.88,14600.0,64.81,64.88,64.76,64.88,14600.0
2014-06-18 11:25:00,64.9,65.07,64.89,64.9,15400.0,64.9,65.07,64.89,64.9,15400.0
2014-06-18 11:30:00,64.85,64.98,64.85,64.97,19000.0,64.85,64.98,64.85,64.97,19000.0
2014-06-18 11:35:00,65.01,65.01,64.81,64.81,4200.0,65.01,65.01,64.81,64.81,4200.0
2014-06-18 11:40:00,64.81,64.89,64.78,64.87,8300.0,64.81,64.89,64.78,64.87,8300.0
2014-06-18 11:45:00,64.88,65.08,64.82,65.05,18100.0,64.88,65.08,64.82,65.05,18100.0
2014-06-18 11:50:00,65.03,65.26,65.02,65.25,16100.0,65.03,65.26,65.02,65.25,16100.0
2014-06-18 11:55:00,65.25,65.32,65.25,65.25,8000.0,65.25,65.32,65.25,65.25,8000.0
2014-06-18 12:00:00,65.26,65.36,65.25,65.35,38300.0,65.26,65.36,65.25,65.35,38300.0
2014-06-18 12:05:00,65.35,65.45,65.33,65.43,33600.0,65.35,65.45,65.33,65.43,33600.0
2014-06-18 12:10:00,65.46,65.54,65.45,65.48,9000.0,65.46,65.54,65.45,65.48,9000.0
2014-06-18 12:15:00,65.48,65.58,65.41,65.42,21700.0,65.48,65.58,65.41,65.42,21700.0
2014-06-18 12:20:00,65.46,65.46,65.17,65.22,13100.0,65.46,65.46,65.17,65.22,13100.0
2014-06-18 12:25:00,65.2,65.22,65.04,65.04,6800.0,65.2,65.22,65.04,65.04,6800.0
2014-06-18 12:30:00,65.05,65.24,65.05,65.13,9100.0,65.05,65.24,65.05,65.13,9100.0
2014-06-18 12:35:00,65.13,65.16,65.05,65.07,10600.0,65.13,65.16,65.05,65.07,10600.0
2014-06-18 12:40:00,65.11,65.11,64.89,64.89,5800.0,65.11,65.11,64.89,64.89,5800.0
2014-06-18 12:45:00,64.9,64.96,64.79,64.8,14300.0,64.9,64.96,64.79,64.8,14300.0
2014-06-18 12:50:00,64.85,64.86,64.61,64.61,27500.0,64.85,64.86,64.61,64.61,27500.0
2014-06-18 12:55:00,64.61,64.67,64.51,64.52,5800.0,64.61,64.67,64.51,64.52,5800.0
2014-06-18 13:00:00,64.52,64.67,64.52,64.62,15300.0,64.52,64.67,64.52,64.62,15300.0
2014-06-18 13:05:00,64.65,64.65,64.45,64.51,23700.0,64.65,64.65,64.45,64.51,23700.0
2014-06-18 13:10:00,64.51,64.66,64.51,64.65,16700.0,64.51,64.66,64.51,64.65,16700.0
2014-06-18 13:15:00,64.65,64.71,64.62,64.68,11600.0,64.65,64.71,64.62,64.68,11600.0
2014-06-18 13:20:00,64.67,64.71,64.62,64.71,11700.0,64.67,64.71,64.62,64.71,11700.0
2014-06-18 13:25:00,64.72,64.72,64.67,64.68,9600.0,64.72,64.72,64.67,64.68,9600.0
2014-06-18 13:30:00,64.68,64.79,64.68,64.79,23100.0,64.68,64.79,64.68,64.79,23100.0
2014-06-18 13:35:00,64.77,64.79,64.72,64.75,10900.0,64.77,64.79,64.72,64.75,10900.0
2014-06-18 13:40:00,64.75,64.76,64.6,64.63,11000.0,64.75,64.76,64.6,64.63,11000.0
2014-06-18 13:45:00,64.64,64.68,64.57,64.64,15400.0,64.64,64.68,64.57,64.64,15400.0
2014-06-18 13:50:00,64.68,64.69,64.58,64.6,11700.0,64.68,64.69,64.58,64.6,11700.0
2014-06-18 13:55:00,64.62,64.66,64.51,64.52,17700.0,64.62,64.66,64.51,64.52,17700.0
2014-06-18 14:00:00,64.5,65.07,64.35,64.81,35000.0,64.5,65.07,64.35,64.81,35000.0
2014-06-18 14:05:00,64.8,64.82,64.63,64.78,16600.0,64.8,64.82,64.63,64.78,16600.0
2014-06-18 14:10:00,64.77,64.81,64.67,64.73,9900.0,64.77,64.81,64.67,64.73,9900.0
2014-06-18 14:15:00,64.78,64.89,64.64,64.72,21200.0,64.78,64.89,64.64,64.72,21200.0
2014-06-18 14:20:00,64.65,64.72,64.49,64.63,15500.0,64.65,64.72,64.49,64.63,15500.0
2014-06-18 14:25:00,64.62,64.67,64.49,64.54,10600.0,64.62,64.67,64.49,64.54,10600.0
2014-06-18 14:30:00,64.54,64.69,64.51,64.65,17200.0,64.54,64.69,64.51,64.65,17200.0
2014-06-18 14:35:00,64.63,64.78,64.61,64.64,23100.0,64.63,64.78,64.61,64.64,23100.0
2014-06-18 14:40:00,64.64,64.66,64.49,64.52,15600.0,64.64,64.66,64.49,64.52,15600.0
2014-06-18 14:45:00,64.5,64.55,64.34,64.35,19000.0,64.5,64.55,64.34,64.35,19000.0
2014-06-18 14:50:00,64.41,64.53,64.39,64.39,18800.0,64.41,64.53,64.39,64.39,18800.0
2014-06-18 14:55:00,64.43,64.52,64.4,64.42,25500.0,64.43,64.52,64.4,64.42,25500.0
2014-06-18 15:00:00,64.42,64.5,64.41,64.45,22300.0,64.42,64.5,64.41,64.45,22300.0
2014-06-18 15:05:00,64.46,64.51,64.4,64.4,39300.0,64.46,64.51,64.4,64.4,39300.0
2014-06-18 15:10:00,64.39,64.4,64.31,64.31,24400.0,64.39,64.4,64.31,64.31,24400.0
2014-06-18 15:15:00,64.3,64.33,64.25,64.3,42600.0,64.3,64.33,64.25,64.3,42600.0
2014-06-18 15:20:00,64.28,64.32,64.19,64.27,46100.0,64.28,64.32,64.19,64.27,46100.0
2014-06-18 15:25:00,64.3,64.56,64.28,64.55,46000.0,64.3,64.56,64.28,64.55,46000.0
2014-06-18 15:30:00,64.54,64.64,64.54,64.59,24500.0,64.54,64.64,64.54,64.59,24500.0
2014-06-18 15:35:00,64.6,64.72,64.59,64.69,23600.0,64.6,64.72,64.59,64.69,23600.0
2014-06-18 15:40:00,64.69,64.73,64.67,64.7,49100.0,64.69,64.73,64.67,64.7,49100.0
2014-06-18 15:45:00,64.68,64.81,64.68,64.8,48700.0,64.68,64.81,64.68,64.8,48700.0
2014-06-18 15:50:00,64.82,65.06,64.82,65.05,73900.0,64.82,65.06,64.82,65.05,73900.0
2014-06-18 15:55:00,65.03,65.12,65.0,65.08,82100.0,65.03,65.12,65.0,65.08,82100.0
2014-06-19 09:30:00,65.4,65.49,65.12,65.3,26500.0,65.4,65.49,65.12,65.3,26500.0
2014-06-19 09:35:00,65.24,65.37,65.12,65.22,35800.0,65.24,65.37,65.12,65.22,35800.0
2014-06-19 09:40:00,65.16,65.21,64.73,64.73,22000.0,65.16,65.21,64.73,64.73,22000.0
2014-06-19 09:45:00,64.77,64.89,64.5,64.5,10600.0,64.77,64.89,64.5,64.5,10600.0
2014-06-19 09:50:00,64.48,64.53,64.23,64.48,24700.0,64.48,64.53,64.23,64.48,24700.0
2014-06-19 09:55:00,64.51,64.51,64.42,64.46,48700.0,64.51,64.51,64.42,64.46,48700.0
2014-06-19 10:00:00,64.48,64.55,64.3,64.44,28100.0,64.48,64.55,64.3,64.44,28100.0
2014-06-19 10:05:00,64.42,64.45,64.28,64.34,40200.0,64.42,64.45,64.28,64.34,40200.0
2014-06-19 10:10:00,64.34,64.34,64.22,64.28,29900.0,64.34,64.34,64.22,64.28,29900.0
2014-06-19 10:15:00,64.26,64.36,64.17,64.2,38600.0,64.26,64.36,64.17,64.2,38600.0
2014-06-19 10:20:00,64.2,64.26,64.02,64.02,60300.0,64.2,64.26,64.02,64.02,60300.0
2014-06-19 10:25:00,64.03,64.28,64.02,64.24,23100.0,64.03,64.28,64.02,64.24,23100.0
2014-06-19 10:30:00,64.29,64.32,64.2,64.3,10400.0,64.29,64.32,64.2,64.3,10400.0
2014-06-19 10:35:00,64.29,64.31,64.15,64.17,11300.0,64.29,64.31,64.15,64.17,11300.0
2014-06-19 10:40:00,64.23,64.35,64.11,64.25,34000.0,64.23,64.35,64.11,64.25,34000.0
2014-06-19 10:45:00,64.28,64.33,64.2,64.26,22300.0,64.28,64.33,64.2,64.26,22300.0
2014-06-19 10:50:00,64.3,64.3,64.21,64.24,18100.0,64.3,64.3,64.21,64.24,18100.0
2014-06-19 10:55:00,64.26,64.26,64.13,64.18,22200.0,64.26,64.26,64.13,64.18,22200.0
2014-06-19 11:00:00,64.17,64.31,64.17,64.23,10000.0,64.17,64.31,64.17,64.23,10000.0
2014-06-19 11:05:00,64.26,64.35,64.17,64.19,28000.0,64.26,64.35,64.17,64.19,28000.0
2014-06-19 11:10:00,64.2,64.27,64.2,64.25,20100.0,64.2,64.27,64.2,64.25,20100.0
2014-06-19 11:15:00,64.26,64.28,64.21,64.25,12100.0,64.26,64.28,64.21,64.25,12100.0
2014-06-19 11:20:00,64.26,64.27,64.21,64.26,8700.0,64.26,64.27,64.21,64.26,8700.0
2014-06-19 11:25:00,64.26,64.35,64.25,64.3,14100.0,64.26,64.35,64.25,64.3,14100.0
2014-06-19 11:30:00,64.29,64.36,64.28,64.28,10400.0,64.29,64.36,64.28,64.28,10400.0
2014-06-19 11:35:00,64.27,64.33,64.25,64.26,6500.0,64.27,64.33,64.25,64.26,6500.0
2014-06-19 11:40:00,64.28,64.35,64.23,64.33,9100.0,64.28,64.35,64.23,64.33,9100.0
2014-06-19 11:45:00,64.31,64.31,64.2,64.23,9800.0,64.31,64.31,64.2,64.23,9800.0
2014-06-19 11:50:00,64.19,64.24,64.16,64.16,6200.0,64.19,64.24,64.16,64.16,6200.0
2014-06-19 11:55:00,64.17,64.26,64.14,64.26,32200.0,64.17,64.26,64.14,64.26,32200.0
2014-06-19 12:00:00,64.27,64.3,64.23,64.3,56300.0,64.27,64.3,64.23,64.3,56300.0
2014-06-19 12:05:00,64.28,64.4,64.28,64.33,11800.0,64.28,64.4,64.28,64.33,11800.0
2014-06-19 12:10:00,64.35,64.35,64.16,64.24,13500.0,64.35,64.35,64.16,64.24,13500.0
2014-06-19 12:15:00,64.21,64.26,64.21,64.25,14600.0,64.21,64.26,64.21,64.25,14600.0
2014-06-19 12:20:00,64.25,64.26,64.11,64.23,16100.0,64.25,64.26,64.11,64.23,16100.0
2014-06-19 12:25:00,64.2,64.25,64.1,64.1,14100.0,64.2,64.25,64.1,64.1,14100.0
2014-06-19 12:30:00,64.12,64.15,64.08,64.08,13100.0,64.12,64.15,64.08,64.08,13100.0
2014-06-19 12:35:00,64.1,64.16,64.05,64.16,9500.0,64.1,64.16,64.05,64.16,9500.0
2014-06-19 12:40:00,64.15,64.23,64.13,64.21,33300.0,64.15,64.23,64.13,64.21,33300.0
2014-06-19 12:45:00,64.21,64.28,64.15,64.15,26000.0,64.21,64.28,64.15,64.15,26000.0
2014-06-19 12:50:00,64.16,64.16,64.04,64.04,3700.0,64.16,64.16,64.04,64.04,3700.0
2014-06-19 12:55:00,64.07,64.07,63.93,64.0,16400.0,64.07,64.07,63.93,64.0,16400.0
2014-06-19 13:00:00,63.99,64.0,63.9,63.94,9500.0,63.99,64.0,63.9,63.94,9500.0
2014-06-19 13:05:00,63.94,64.0,63.9,63.97,6400.0,63.94,64.0,63.9,63.97,6400.0
2014-06-19 13:10:00,63.93,63.93,63.82,63.9,10700.0,63.93,63.93,63.82,63.9,10700.0
2014-06-19 13:15:00,63.89,63.94,63.85,63.88,6700.0,63.89,63.94,63.85,63.88,6700.0
2014-06-19 13:20:00,63.89,63.98,63.87,63.98,6800.0,63.89,63.98,63.87,63.98,6800.0
2014-06-19 13:25:00,63.96,64.01,63.83,63.84,11900.0,63.96,64.01,63.83,63.84,11900.0
2014-06-19 13:30:00,63.82,63.86,63.77,63.79,5500.0,63.82,63.86,63.77,63.79,5500.0
2014-06-19 13:35:00,63.81,63.83,63.72,63.72,4300.0,63.81,63.83,63.72,63.72,4300.0
2014-06-19 13:40:00,63.78,63.79,63.68,63.73,9500.0,63.78,63.79,63.68,63.73,9500.0
2014-06-19 13:45:00,63.73,63.82,63.72,63.77,4100.0,63.73,63.82,63.72,63.77,4100.0
2014-06-19 13:50:00,63.79,63.81,63.77,63.79,3000.0,63.79,63.81,63.77,63.79,3000.0
2014-06-19 13:55:00,63.8,63.86,63.77,63.82,7500.0,63.8,63.86,63.77,63.82,7500.0
2014-06-19 14:00:00,63.82,63.96,63.79,63.91,5700.0,63.82,63.96,63.79,63.91,5700.0
2014-06-19 14:05:00,63.95,63.95,63.82,63.82,41300.0,63.95,63.95,63.82,63.82,41300.0
2014-06-19 14:10:00,63.82,63.92,63.76,63.92,17000.0,63.82,63.92,63.76,63.92,17000.0
2014-06-19 14:15:00,63.91,64.02,63.91,64.0,29800.0,63.91,64.02,63.91,64.0,29800.0
2014-06-19 14:20:00,64.01,64.06,63.98,64.02,22400.0,64.01,64.06,63.98,64.02,22400.0
2014-06-19 14:25:00,64.03,64.05,64.01,64.01,13600.0,64.03,64.05,64.01,64.01,13600.0
2014-06-19 14:30:00,64.01,64.06,63.99,64.05,20400.0,64.01,64.06,63.99,64.05,20400.0
2014-06-19 14:35:00,64.06,64.13,64.04,64.11,14300.0,64.06,64.13,64.04,64.11,14300.0
2014-06-19 14:40:00,64.1,64.12,64.06,64.07,35700.0,64.1,64.12,64.06,64.07,35700.0
2014-06-19 14:45:00,64.06,64.12,64.01,64.08,18200.0,64.06,64.12,64.01,64.08,18200.0
2014-06-19 14:50:00,64.08,64.14,64.04,64.04,27800.0,64.08,64.14,64.04,64.04,27800.0
2014-06-19 14:55:00,64.04,64.14,64.04,64.08,8500.0,64.04,64.14,64.04,64.08,8500.0
2014-06-19 15:00:00,64.09,64.1,64.04,64.07,20700.0,64.09,64.1,64.04,64.07,20700.0
2014-06-19 15:05:00,64.08,64.14,64.02,64.13,30700.0,64.08,64.14,64.02,64.13,30700.0
2014-06-19 15:10:00,64.12,64.25,64.12,64.18,15400.0,64.12,64.25,64.12,64.18,15400.0
2014-06-19 15:15:00,64.17,64.23,64.14,64.18,18300.0,64.17,64.23,64.14,64.18,18300.0
2014-06-19 15:20:00,64.17,64.2,64.15,64.16,31800.0,64.17,64.2,64.15,64.16,31800.0
2014-06-19 15:25:00,64.15,64.19,64.09,64.15,59500.0,64.15,64.19,64.09,64.15,59500.0
2014-06-19 15:30:00,64.15,64.27,64.14,64.26,65700.0,64.15,64.27,64.14,64.26,65700.0
2014-06-19 15:35:00,64.26,64.27,64.23,64.27,67100.0,64.26,64.27,64.23,64.27,67100.0
2014-06-19 15:40:00,64.27,64.38,64.2,64.28,58600.0,64.27,64.38,64.2,64.28,58600.0
2014-06-19 15:45:00,64.29,64.34,64.24,64.34,24700.0,64.29,64.34,64.24,64.34,24700.0
2014-06-19 15:50:00,64.35,64.46,64.34,64.44,117700.0,64.35,64.46,64.34,64.44,117700.0
2014-06-19 15:55:00,64.45,64.66,64.45,64.62,108700.0,64.45,64.66,64.45,64.62,108700.0
2014-06-20 09:30:00,64.81,64.96,64.5,64.55,469800.0,64.81,64.96,64.5,64.55,469800.0
2014-06-20 09:35:00,64.61,64.69,64.24,64.24,12100.0,64.61,64.69,64.24,64.24,12100.0
2014-06-20 09:40:00,64.36,64.66,64.28,64.66,15100.0,64.36,64.66,64.28,64.66,15100.0
2014-06-20 09:45:00,64.59,64.59,64.25,64.3,18000.0,64.59,64.59,64.25,64.3,18000.0
2014-06-20 09:50:00,64.25,64.6,64.25,64.43,8000.0,64.25,64.6,64.25,64.43,8000.0
2014-06-20 09:55:00,64.53,64.57,64.29,64.56,18700.0,64.53,64.57,64.29,64.56,18700.0
2014-06-20 10:00:00,64.42,64.44,63.97,64.41,49500.0,64.42,64.44,63.97,64.41,49500.0
2014-06-20 10:05:00,64.39,64.5,64.31,64.43,8100.0,64.39,64.5,64.31,64.43,8100.0
2014-06-20 10:10:00,64.43,64.77,64.43,64.75,19700.0,64.43,64.77,64.43,64.75,19700.0
2014-06-20 10:15:00,64.76,64.83,64.48,64.48,16900.0,64.76,64.83,64.48,64.48,16900.0
2014-06-20 10:20:00,64.44,64.47,64.08,64.1,16700.0,64.44,64.47,64.08,64.1,16700.0
2014-06-20 10:25:00,64.09,64.15,64.0,64.07,10200.0,64.09,64.15,64.0,64.07,10200.0
2014-06-20 10:30:00,64.02,64.28,63.99,64.28,29600.0,64.02,64.28,63.99,64.28,29600.0
2014-06-20 10:35:00,64.26,64.48,64.26,64.48,11400.0,64.26,64.48,64.26,64.48,11400.0
2014-06-20 10:40:00,64.43,64.5,64.3,64.3,9700.0,64.43,64.5,64.3,64.3,9700.0
2014-06-20 10:45:00,64.3,64.33,64.21,64.24,7300.0,64.3,64.33,64.21,64.24,7300.0
2014-06-20 10:50:00,64.24,64.3,64.23,64.3,12900.0,64.24,64.3,64.23,64.3,12900.0
2014-06-20 10:55:00,64.3,64.4,64.21,64.3,16700.0,64.3,64.4,64.21,64.3,16700.0
2014-06-20 11:00:00,64.26,64.34,64.23,64.33,5900.0,64.26,64.34,64.23,64.33,5900.0
2014-06-20 11:05:00,64.3,64.35,64.24,64.28,10900.0,64.3,64.35,64.24,64.28,10900.0
2014-06-20 11:10:00,64.26,64.56,64.26,64.51,12100.0,64.26,64.56,64.26,64.51,12100.0
2014-06-20 11:15:00,64.48,64.61,64.48,64.56,21700.0,64.48,64.61,64.48,64.56,21700.0
2014-06-20 11:20:00,64.56,64.7,64.52,64.62,22900.0,64.56,64.7,64.52,64.62,22900.0
2014-06-20 11:25:00,64.64,64.74,64.44,64.44,13500.0,64.64,64.74,64.44,64.44,13500.0
2014-06-20 11:30:00,64.45,64.65,64.44,64.5,24400.0,64.45,64.65,64.44,64.5,24400.0
2014-06-20 11:35:00,64.5,64.55,64.31,64.36,31100.0,64.5,64.55,64.31,64.36,31100.0
2014-06-20 11:40:00,64.37,64.39,64.25,64.34,13400.0,64.37,64.39,64.25,64.34,13400.0
2014-06-20 11:45:00,64.35,64.37,64.26,64.32,6600.0,64.35,64.37,64.26,64.32,6600.0
2014-06-20 11:50:00,64.34,64.42,64.31,64.4,15600.0,64.34,64.42,64.31,64.4,15600.0
2014-06-20 11:55:00,64.44,64.44,64.25,64.36,8800.0,64.44,64.44,64.25,64.36,8800.0
2014-06-20 12:00:00,64.4,64.47,64.37,64.37,14200.0,64.4,64.47,64.37,64.37,14200.0
2014-06-20 12:05:00,64.43,64.46,64.39,64.46,6500.0,64.43,64.46,64.39,64.46,6500.0
2014-06-20 12:10:00,64.45,64.49,64.42,64.49,8000.0,64.45,64.49,64.42,64.49,8000.0
2014-06-20 12:15:00,64.48,64.53,64.41,64.41,4800.0,64.48,64.53,64.41,64.41,4800.0
2014-06-20 12:20:00,64.41,64.41,64.36,64.39,5200.0,64.41,64.41,64.36,64.39,5200.0
2014-06-20 12:25:00,64.4,64.46,64.35,64.42,21400.0,64.4,64.46,64.35,64.42,21400.0
2014-06-20 12:30:00,64.42,64.43,64.36,64.42,6100.0,64.42,64.43,64.36,64.42,6100.0
2014-06-20 12:35:00,64.46,64.5,64.39,64.39,4600.0,64.46,64.5,64.39,64.39,4600.0
2014-06-20 12:40:00,64.42,64.49,64.38,64.43,6100.0,64.42,64.49,64.38,64.43,6100.0
2014-06-20 12:45:00,64.42,64.5,64.39,64.5,6300.0,64.42,64.5,64.39,64.5,6300.0
2014-06-20 12:50:00,64.5,64.51,64.33,64.34,15000.0,64.5,64.51,64.33,64.34,15000.0
2014-06-20 12:55:00,64.4,64.42,64.33,64.39,25700.0,64.4,64.42,64.33,64.39,25700.0
2014-06-20 13:00:00,64.39,64.43,64.34,64.4,12600.0,64.39,64.43,64.34,64.4,12600.0
2014-06-20 13:05:00,64.39,64.44,64.38,64.4,3600.0,64.39,64.44,64.38,64.4,3600.0
2014-06-20 13:10:00,64.42,64.42,64.22,64.29,43300.0,64.42,64.42,64.22,64.29,43300.0
2014-06-20 13:15:00,64.29,64.33,64.24,64.3,4500.0,64.29,64.33,64.24,64.3,4500.0
2014-06-20 13:20:00,64.31,64.32,64.14,64.3,18300.0,64.31,64.32,64.14,64.3,18300.0
2014-06-20 13:25:00,64.28,64.38,64.24,64.32,33600.0,64.28,64.38,64.24,64.32,33600.0
2014-06-20 13:30:00,64.29,64.36,64.28,64.29,3900.0,64.29,64.36,64.28,64.29,3900.0
2014-06-20 13:35:00,64.35,64.36,64.29,64.31,8500.0,64.35,64.36,64.29,64.31,8500.0
2014-06-20 13:40:00,64.31,64.37,64.22,64.25,6300.0,64.31,64.37,64.22,64.25,6300.0
2014-06-20 13:45:00,64.22,64.3,64.2,64.26,17100.0,64.22,64.3,64.2,64.26,17100.0
2014-06-20 13:50:00,64.27,64.27,64.18,64.25,8800.0,64.27,64.27,64.18,64.25,8800.0
2014-06-20 13:55:00,64.24,64.3,64.19,64.27,17300.0,64.24,64.3,64.19,64.27,17300.0
2014-06-20 14:00:00,64.24,64.24,64.19,64.19,3600.0,64.24,64.24,64.19,64.19,3600.0
2014-06-20 14:05:00,64.21,64.37,64.21,64.37,4400.0,64.21,64.37,64.21,64.37,4400.0
2014-06-20 14:10:00,64.34,64.36,64.28,64.29,8400.0,64.34,64.36,64.28,64.29,8400.0
2014-06-20 14:15:00,64.3,64.32,64.19,64.27,9700.0,64.3,64.32,64.19,64.27,9700.0
2014-06-20 14:20:00,64.28,64.28,64.17,64.17,9600.0,64.28,64.28,64.17,64.17,9600.0
2014-06-20 14:25:00,64.19,64.21,64.15,64.2,6800.0,64.19,64.21,64.15,64.2,6800.0
2014-06-20 14:30:00,64.17,64.27,64.14,64.14,7500.0,64.17,64.27,64.14,64.14,7500.0
2014-06-20 14:35:00,64.18,64.2,64.13,64.18,8000.0,64.18,64.2,64.13,64.18,8000.0
2014-06-20 14:40:00,64.22,64.22,64.14,64.18,5800.0,64.22,64.22,64.14,64.18,5800.0
2014-06-20 14:45:00,64.21,64.24,64.15,64.17,6300.0,64.21,64.24,64.15,64.17,6300.0
2014-06-20 14:50:00,64.18,64.29,64.17,64.29,12000.0,64.18,64.29,64.17,64.29,12000.0
2014-06-20 14:55:00,64.27,64.33,64.26,64.32,11300.0,64.27,64.33,64.26,64.32,11300.0
2014-06-20 15:00:00,64.32,64.44,64.32,64.34,15900.0,64.32,64.44,64.32,64.34,15900.0
2014-06-20 15:05:00,64.33,64.36,64.26,64.26,8500.0,64.33,64.36,64.26,64.26,8500.0
2014-06-20 15:10:00,64.25,64.28,64.21,64.21,8700.0,64.25,64.28,64.21,64.21,8700.0
2014-06-20 15:15:00,64.22,64.27,64.19,64.25,14700.0,64.22,64.27,64.19,64.25,14700.0
2014-06-20 15:20:00,64.26,64.32,64.25,64.31,12200.0,64.26,64.32,64.25,64.31,12200.0
2014-06-20 15:25:00,64.29,64.36,64.29,64.35,18700.0,64.29,64.36,64.29,64.35,18700.0
2014-06-20 15:30:00,64.35,64.38,64.31,64.34,21900.0,64.35,64.38,64.31,64.34,21900.0
2014-06-20 15:35:00,64.31,64.37,64.31,64.37,85300.0,64.31,64.37,64.31,64.37,85300.0
2014-06-20 15:40:00,64.39,64.42,64.34,64.39,38800.0,64.39,64.42,64.34,64.39,38800.0
2014-06-20 15:45:00,64.39,64.46,64.37,64.44,56200.0,64.39,64.46,64.37,64.44,56200.0
2014-06-20 15:50:00,64.45,64.89,64.45,64.85,154600.0,64.45,64.89,64.45,64.85,154600.0
2014-06-20 15:55:00,64.86,65.05,64.71,64.96,205800.0,64.86,65.05,64.71,64.96,205800.0
2014-06-23 09:30:00,65.06,65.26,64.72,65.05,54000.0,65.06,65.26,64.72,65.05,54000.0
2014-06-23 09:35:00,65.05,65.4,64.97,65.4,35400.0,65.05,65.4,64.97,65.4,35400.0
2014-06-23 09:40:00,65.41,66.0,65.33,65.88,34500.0,65.41,66.0,65.33,65.88,34500.0
2014-06-23 09:45:00,65.86,65.87,65.5,65.72,24800.0,65.86,65.87,65.5,65.72,24800.0
2014-06-23 09:50:00,65.72,65.87,65.69,65.84,17900.0,65.72,65.87,65.69,65.84,17900.0
2014-06-23 09:55:00,65.85,66.13,65.81,66.03,31900.0,65.85,66.13,65.81,66.03,31900.0
2014-06-23 10:00:00,66.06,66.11,65.94,65.98,46400.0,66.06,66.11,65.94,65.98,46400.0
2014-06-23 10:05:00,65.95,66.01,65.85,65.85,39400.0,65.95,66.01,65.85,65.85,39400.0
2014-06-23 10:10:00,65.87,65.94,65.75,65.94,52700.0,65.87,65.94,65.75,65.94,52700.0
2014-06-23 10:15:00,65.87,65.97,65.86,65.9,18400.0,65.87,65.97,65.86,65.9,18400.0
2014-06-23 10:20:00,65.89,65.96,65.86,65.89,17900.0,65.89,65.96,65.86,65.89,17900.0
2014-06-23 10:25:00,65.89,65.9,65.74,65.8,10200.0,65.89,65.9,65.74,65.8,10200.0
2014-06-23 10:30:00,65.8,65.84,65.74,65.77,14500.0,65.8,65.84,65.74,65.77,14500.0
2014-06-23 10:35:00,65.75,65.79,65.67,65.75,35000.0,65.75,65.79,65.67,65.75,35000.0
2014-06-23 10:40:00,65.76,65.85,65.7,65.72,24700.0,65.76,65.85,65.7,65.72,24700.0
2014-06-23 10:45:00,65.71,65.77,65.69,65.73,13700.0,65.71,65.77,65.69,65.73,13700.0
2014-06-23 10:50:00,65.7,65.74,65.63,65.65,28100.0,65.7,65.74,65.63,65.65,28100.0
2014-06-23 10:55:00,65.62,65.84,65.57,65.73,37100.0,65.62,65.84,65.57,65.73,37100.0
2014-06-23 11:00:00,65.68,65.72,65.57,65.66,9600.0,65.68,65.72,65.57,65.66,9600.0
2014-06-23 11:05:00,65.66,65.84,65.64,65.73,15200.0,65.66,65.84,65.64,65.73,15200.0
2014-06-23 11:10:00,65.76,65.88,65.73,65.81,12300.0,65.76,65.88,65.73,65.81,12300.0
2014-06-23 11:15:00,65.8,65.81,65.77,65.8,4800.0,65.8,65.81,65.77,65.8,4800.0
2014-06-23 11:20:00,65.8,65.81,65.73,65.75,4700.0,65.8,65.81,65.73,65.75,4700.0
2014-06-23 11:25:00,65.77,65.79,65.72,65.73,9600.0,65.77,65.79,65.72,65.73,9600.0
2014-06-23 11:30:00,65.71,65.74,65.61,65.68,11800.0,65.71,65.74,65.61,65.68,11800.0
2014-06-23 11:35:00,65.67,65.76,65.63,65.69,13100.0,65.67,65.76,65.63,65.69,13100.0
2014-06-23 11:40:00,65.72,65.87,65.72,65.82,10100.0,65.72,65.87,65.72,65.82,10100.0
2014-06-23 11:45:00,65.82,65.85,65.78,65.8,6000.0,65.82,65.85,65.78,65.8,6000.0
2014-06-23 11:50:00,65.76,65.91,65.76,65.86,24800.0,65.76,65.91,65.76,65.86,24800.0
2014-06-23 11:55:00,65.86,66.12,65.85,66.11,42500.0,65.86,66.12,65.85,66.11,42500.0
2014-06-23 12:00:00,66.1,66.48,66.06,66.39,64600.0,66.1,66.48,66.06,66.39,64600.0
2014-06-23 12:05:00,66.43,66.55,66.4,66.46,40500.0,66.43,66.55,66.4,66.46,40500.0
2014-06-23 12:10:00,66.46,67.31,66.45,67.17,152800.0,66.46,67.31,66.45,67.17,152800.0
2014-06-23 12:15:00,67.12,67.2,66.9,67.0,51600.0,67.12,67.2,66.9,67.0,51600.0
2014-06-23 12:20:00,67.01,67.51,67.01,67.18,46700.0,67.01,67.51,67.01,67.18,46700.0
2014-06-23 12:25:00,67.15,67.51,67.11,67.22,31800.0,67.15,67.51,67.11,67.22,31800.0
2014-06-23 12:30:00,67.23,67.49,67.23,67.44,22200.0,67.23,67.49,67.23,67.44,22200.0
2014-06-23 12:35:00,67.45,67.47,67.08,67.13,14300.0,67.45,67.47,67.08,67.13,14300.0
2014-06-23 12:40:00,67.11,67.21,67.08,67.14,12800.0,67.11,67.21,67.08,67.14,12800.0
2014-06-23 12:45:00,67.15,67.16,67.0,67.12,9400.0,67.15,67.16,67.0,67.12,9400.0
2014-06-23 12:50:00,67.1,67.15,67.1,67.11,10800.0,67.1,67.15,67.1,67.11,10800.0
2014-06-23 12:55:00,67.13,67.13,67.01,67.11,10800.0,67.13,67.13,67.01,67.11,10800.0
2014-06-23 13:00:00,67.11,67.11,66.99,67.0,8600.0,67.11,67.11,66.99,67.0,8600.0
2014-06-23 13:05:00,66.99,67.1,66.98,67.03,6400.0,66.99,67.1,66.98,67.03,6400.0
2014-06-23 13:10:00,67.05,67.22,67.03,67.18,11600.0,67.05,67.22,67.03,67.18,11600.0
2014-06-23 13:15:00,67.17,67.22,67.07,67.2,23300.0,67.17,67.22,67.07,67.2,23300.0
2014-06-23 13:20:00,67.21,67.48,67.21,67.44,52800.0,67.21,67.48,67.21,67.44,52800.0
2014-06-23 13:25:00,67.45,67.45,67.32,67.45,14600.0,67.45,67.45,67.32,67.45,14600.0
2014-06-23 13:30:00,67.46,67.51,67.39,67.45,22000.0,67.46,67.51,67.39,67.45,22000.0
2014-06-23 13:35:00,67.45,67.6,67.44,67.47,19400.0,67.45,67.6,67.44,67.47,19400.0
2014-06-23 13:40:00,67.46,67.49,67.35,67.37,10900.0,67.46,67.49,67.35,67.37,10900.0
2014-06-23 13:45:00,67.37,67.4,67.24,67.28,13700.0,67.37,67.4,67.24,67.28,13700.0
2014-06-23 13:50:00,67.27,67.29,67.16,67.21,12400.0,67.27,67.29,67.16,67.21,12400.0
2014-06-23 13:55:00,67.22,67.23,67.12,67.14,7500.0,67.22,67.23,67.12,67.14,7500.0
2014-06-23 14:00:00,67.12,67.14,67.0,67.02,15000.0,67.12,67.14,67.0,67.02,15000.0
2014-06-23 14:05:00,67.01,67.04,66.93,66.93,13000.0,67.01,67.04,66.93,66.93,13000.0
2014-06-23 14:10:00,66.94,66.94,66.81,66.86,10700.0,66.94,66.94,66.81,66.86,10700.0
2014-06-23 14:15:00,66.88,66.93,66.88,66.92,5900.0,66.88,66.93,66.88,66.92,5900.0
2014-06-23 14:20:00,66.92,66.92,66.86,66.89,7000.0,66.92,66.92,66.86,66.89,7000.0
2014-06-23 14:25:00,66.88,66.92,66.81,66.84,9200.0,66.88,66.92,66.81,66.84,9200.0
2014-06-23 14:30:00,66.84,66.84,66.67,66.7,15900.0,66.84,66.84,66.67,66.7,15900.0
2014-06-23 14:35:00,66.71,66.72,66.64,66.68,4600.0,66.71,66.72,66.64,66.68,4600.0
2014-06-23 14:40:00,66.67,66.7,66.6,66.6,10400.0,66.67,66.7,66.6,66.6,10400.0
2014-06-23 14:45:00,66.6,66.68,66.54,66.54,15600.0,66.6,66.68,66.54,66.54,15600.0
2014-06-23 14:50:00,66.55,66.62,66.46,66.48,19600.0,66.55,66.62,66.46,66.48,19600.0
2014-06-23 14:55:00,66.48,66.58,66.45,66.56,14000.0,66.48,66.58,66.45,66.56,14000.0
2014-06-23 15:00:00,66.58,66.75,66.58,66.7,17600.0,66.58,66.75,66.58,66.7,17600.0
2014-06-23 15:05:00,66.7,66.8,66.68,66.7,14200.0,66.7,66.8,66.68,66.7,14200.0
2014-06-23 15:10:00,66.7,66.7,66.51,66.59,11000.0,66.7,66.7,66.51,66.59,11000.0
2014-06-23 15:15:00,66.58,66.66,66.55,66.61,16300.0,66.58,66.66,66.55,66.61,16300.0
2014-06-23 15:20:00,66.62,66.7,66.59,66.62,11500.0,66.62,66.7,66.59,66.62,11500.0
2014-06-23 15:25:00,66.61,66.61,66.54,66.57,9400.0,66.61,66.61,66.54,66.57,9400.0
2014-06-23 15:30:00,66.58,66.66,66.56,66.63,14200.0,66.58,66.66,66.56,66.63,14200.0
2014-06-23 15:35:00,66.65,66.75,66.63,66.7,24300.0,66.65,66.75,66.63,66.7,24300.0
2014-06-23 15:40:00,66.69,66.69,66.57,66.68,23700.0,66.69,66.69,66.57,66.68,23700.0
2014-06-23 15:45:00,66.7,66.76,66.64,66.67,33000.0,66.7,66.76,66.64,66.67,33000.0
2014-06-23 15:50:00,66.69,66.74,66.59,66.62,33900.0,66.69,66.74,66.59,66.62,33900.0
2014-06-23 15:55:00,66.62,66.66,66.56,66.61,63300.0,66.62,66.66,66.56,66.61,63300.0
2014-06-24 09:30:00,98.1,98.8,96.3,97.65,1495500.0,98.1,98.8,96.3,97.65,1495500.0
2014-06-24 09:35:00,97.6,98.12,94.16,94.8,898100.0,97.6,98.12,94.16,94.8,898100.0
2014-06-24 09:40:00,94.8,94.83,89.93,92.53,1738500.0,94.8,94.83,89.93,92.53,1738500.0
2014-06-24 09:45:00,92.48,93.19,91.3,93.19,1215900.0,92.48,93.19,91.3,93.19,1215900.0
2014-06-24 09:50:00,93.13,95.25,93.12,95.12,883900.0,93.13,95.25,93.12,95.12,883900.0
2014-06-24 09:55:00,95.12,95.35,93.66,93.9,740200.0,95.12,95.35,93.66,93.9,740200.0
2014-06-24 10:00:00,93.9,94.25,93.04,93.48,585100.0,93.9,94.25,93.04,93.48,585100.0
2014-06-24 10:05:00,93.27,94.1,93.27,93.6,445800.0,93.27,94.1,93.27,93.6,445800.0
2014-06-24 10:10:00,93.63,93.96,92.62,92.94,439700.0,93.63,93.96,92.62,92.94,439700.0
2014-06-24 10:15:00,92.9,93.7,92.32,93.0,451800.0,92.9,93.7,92.32,93.0,451800.0
2014-06-24 10:20:00,93.0,94.5,92.84,94.01,306500.0,93.0,94.5,92.84,94.01,306500.0
2014-06-24 10:25:00,94.0,94.9,93.91,94.71,265800.0,94.0,94.9,93.91,94.71,265800.0
2014-06-24 10:30:00,94.81,95.0,94.18,94.72,285000.0,94.81,95.0,94.18,94.72,285000.0
2014-06-24 10:35:00,94.76,95.0,94.53,95.0,198000.0,94.76,95.0,94.53,95.0,198000.0
2014-06-24 10:40:00,95.0,95.79,94.97,95.48,469000.0,95.0,95.79,94.97,95.48,469000.0
2014-06-24 10:45:00,95.46,95.48,94.4,94.47,220500.0,95.46,95.48,94.4,94.47,220500.0
2014-06-24 10:50:00,94.48,94.84,94.37,94.52,138200.0,94.48,94.84,94.37,94.52,138200.0
2014-06-24 10:55:00,94.52,94.61,94.33,94.47,267900.0,94.52,94.61,94.33,94.47,267900.0
2014-06-24 11:00:00,94.42,94.5,93.57,93.66,227400.0,94.42,94.5,93.57,93.66,227400.0
2014-06-24 11:05:00,93.65,94.13,93.25,93.94,252500.0,93.65,94.13,93.25,93.94,252500.0
2014-06-24 11:10:00,93.94,94.37,93.42,94.15,326100.0,93.94,94.37,93.42,94.15,326100.0
2014-06-24 11:15:00,94.16,94.95,94.1,94.77,170300.0,94.16,94.95,94.1,94.77,170300.0
2014-06-24 11:20:00,94.77,94.84,94.01,94.11,107200.0,94.77,94.84,94.01,94.11,107200.0
2014-06-24 11:25:00,94.06,94.34,93.89,94.34,192500.0,94.06,94.34,93.89,94.34,192500.0
2014-06-24 11:30:00,94.29,94.85,94.29,94.81,141700.0,94.29,94.85,94.29,94.81,141700.0
2014-06-24 11:35:00,94.84,94.99,94.71,94.85,126100.0,94.84,94.99,94.71,94.85,126100.0
2014-06-24 11:40:00,94.85,95.29,94.62,94.84,278300.0,94.85,95.29,94.62,94.84,278300.0
2014-06-24 11:45:00,94.85,95.0,93.58,94.0,224500.0,94.85,95.0,93.58,94.0,224500.0
2014-06-24 11:50:00,93.88,94.0,93.0,93.65,288100.0,93.88,94.0,93.0,93.65,288100.0
2014-06-24 11:55:00,93.64,93.77,93.29,93.58,83300.0,93.64,93.77,93.29,93.58,83300.0
2014-06-24 12:00:00,93.68,93.98,93.13,93.13,181800.0,93.68,93.98,93.13,93.13,181800.0
2014-06-24 12:05:00,93.14,93.33,93.0,93.08,116000.0,93.14,93.33,93.0,93.08,116000.0
2014-06-24 12:10:00,93.08,93.24,92.83,93.01,126000.0,93.08,93.24,92.83,93.01,126000.0
2014-06-24 12:15:00,93.01,93.2,92.52,92.7,144900.0,93.01,93.2,92.52,92.7,144900.0
2014-06-24 12:20:00,92.67,92.7,92.0,92.4,248200.0,92.67,92.7,92.0,92.4,248200.0
2014-06-24 12:25:00,92.42,93.38,92.38,93.38,227900.0,92.42,93.38,92.38,93.38,227900.0
2014-06-24 12:30:00,93.31,94.0,92.98,93.47,153400.0,93.31,94.0,92.98,93.47,153400.0
2014-06-24 12:35:00,93.53,94.69,93.47,93.82,182400.0,93.53,94.69,93.47,93.82,182400.0
2014-06-24 12:40:00,93.81,94.25,93.68,93.76,95300.0,93.81,94.25,93.68,93.76,95300.0
2014-06-24 12:45:00,93.76,93.76,93.28,93.55,134900.0,93.76,93.76,93.28,93.55,134900.0
2014-06-24 12:50:00,93.58,93.6,93.0,93.08,93700.0,93.58,93.6,93.0,93.08,93700.0
2014-06-24 12:55:00,93.09,93.34,93.04,93.31,131400.0,93.09,93.34,93.04,93.31,131400.0
2014-06-24 13:00:00,93.31,93.33,92.93,93.26,140500.0,93.31,93.33,92.93,93.26,140500.0
2014-06-24 13:05:00,93.25,94.35,93.22,94.22,152700.0,93.25,94.35,93.22,94.22,152700.0
2014-06-24 13:10:00,94.25,95.16,94.16,94.56,187100.0,94.25,95.16,94.16,94.56,187100.0
2014-06-24 13:15:00,94.52,94.89,94.21,94.89,80500.0,94.52,94.89,94.21,94.89,80500.0
2014-06-24 13:20:00,94.94,94.96,94.5,94.6,50400.0,94.94,94.96,94.5,94.6,50400.0
2014-06-24 13:25:00,94.63,94.66,93.9,93.91,75800.0,94.63,94.66,93.9,93.91,75800.0
2014-06-24 13:30:00,93.92,94.09,93.8,94.03,55300.0,93.92,94.09,93.8,94.03,55300.0
2014-06-24 13:35:00,94.06,94.14,93.79,93.95,43800.0,94.06,94.14,93.79,93.95,43800.0
2014-06-24 13:40:00,93.92,94.14,93.45,93.89,54000.0,93.92,94.14,93.45,93.89,54000.0
2014-06-24 13:45:00,93.88,94.0,93.63,93.72,51000.0,93.88,94.0,93.63,93.72,51000.0
2014-06-24 13:50:00,93.67,93.83,93.31,93.63,77200.0,93.67,93.83,93.31,93.63,77200.0
2014-06-24 13:55:00,93.62,93.64,93.0,93.01,118000.0,93.62,93.64,93.0,93.01,118000.0
2014-06-24 14:00:00,93.02,93.74,93.0,93.7,99300.0,93.02,93.74,93.0,93.7,99300.0
2014-06-24 14:05:00,93.69,93.92,93.5,93.65,83900.0,93.69,93.92,93.5,93.65,83900.0
2014-06-24 14:10:00,93.64,93.98,93.64,93.89,59600.0,93.64,93.98,93.64,93.89,59600.0
2014-06-24 14:15:00,93.89,93.9,93.31,93.34,54400.0,93.89,93.9,93.31,93.34,54400.0
2014-06-24 14:20:00,93.36,93.54,93.03,93.14,77500.0,93.36,93.54,93.03,93.14,77500.0
2014-06-24 14:25:00,93.13,93.42,93.03,93.32,88400.0,93.13,93.42,93.03,93.32,88400.0
2014-06-24 14:30:00,93.34,93.37,92.98,93.26,109100.0,93.34,93.37,92.98,93.26,109100.0
2014-06-24 14:35:00,93.24,93.74,93.24,93.36,101100.0,93.24,93.74,93.24,93.36,101100.0
2014-06-24 14:40:00,93.36,93.38,93.12,93.23,59200.0,93.36,93.38,93.12,93.23,59200.0
2014-06-24 14:45:00,93.24,93.89,93.07,93.89,93500.0,93.24,93.89,93.07,93.89,93500.0
2014-06-24 14:50:00,93.88,94.05,93.66,94.0,145500.0,93.88,94.05,93.66,94.0,145500.0
2014-06-24 14:55:00,94.05,94.3,93.65,93.69,154500.0,94.05,94.3,93.65,93.69,154500.0
2014-06-24 15:00:00,93.75,93.77,92.89,93.09,155800.0,93.75,93.77,92.89,93.09,155800.0
2014-06-24 15:05:00,93.11,93.2,92.61,93.07,143400.0,93.11,93.2,92.61,93.07,143400.0
2014-06-24 15:10:00,93.05,93.2,92.47,92.48,208400.0,93.05,93.2,92.47,92.48,208400.0
2014-06-24 15:15:00,92.48,93.0,92.46,92.76,134600.0,92.48,93.0,92.46,92.76,134600.0
2014-06-24 15:20:00,92.73,92.9,92.5,92.85,130300.0,92.73,92.9,92.5,92.85,130300.0
2014-06-24 15:25:00,92.85,93.64,92.79,93.55,133800.0,92.85,93.64,92.79,93.55,133800.0
2014-06-24 15:30:00,93.56,93.71,93.39,93.43,168700.0,93.56,93.71,93.39,93.43,168700.0
2014-06-24 15:35:00,93.45,93.78,92.81,92.91,141000.0,93.45,93.78,92.81,92.91,141000.0
2014-06-24 15:40:00,92.95,93.6,92.87,93.56,124300.0,92.95,93.6,92.87,93.56,124300.0
2014-06-24 15:45:00,93.56,93.99,93.42,93.55,216300.0,93.56,93.99,93.42,93.55,216300.0
2014-06-24 15:50:00,93.53,93.85,93.31,93.52,245900.0,93.53,93.85,93.31,93.52,245900.0
2014-06-24 15:55:00,93.5,93.73,93.3,93.53,241200.0,93.5,93.73,93.3,93.53,241200.0
2014-06-25 09:30:00,92.26,92.76,92.11,92.29,277400.0,92.26,92.76,92.11,92.29,277400.0
2014-06-25 09:35:00,92.37,92.47,91.87,91.89,229600.0,92.37,92.47,91.87,91.89,229600.0
2014-06-25 09:40:00,91.87,92.5,91.74,92.12,208700.0,91.87,92.5,91.74,92.12,208700.0
2014-06-25 09:45:00,92.11,92.75,92.08,92.71,99800.0,92.11,92.75,92.08,92.71,99800.0
2014-06-25 09:50:00,92.74,93.35,92.74,92.96,73900.0,92.74,93.35,92.74,92.96,73900.0
2014-06-25 09:55:00,92.98,93.05,92.5,92.59,37900.0,92.98,93.05,92.5,92.59,37900.0
2014-06-25 10:00:00,92.52,92.9,92.36,92.74,94500.0,92.52,92.9,92.36,92.74,94500.0
2014-06-25 10:05:00,92.82,92.82,92.25,92.32,49700.0,92.82,92.82,92.25,92.32,49700.0
2014-06-25 10:10:00,92.35,92.76,92.24,92.51,103200.0,92.35,92.76,92.24,92.51,103200.0
2014-06-25 10:15:00,92.53,92.57,91.65,91.75,102900.0,92.53,92.57,91.65,91.75,102900.0
2014-06-25 10:20:00,91.67,91.95,91.29,91.3,94200.0,91.67,91.95,91.29,91.3,94200.0
2014-06-25 10:25:00,91.3,91.7,91.2,91.5,85800.0,91.3,91.7,91.2,91.5,85800.0
2014-06-25 10:30:00,91.51,91.61,90.71,91.25,90600.0,91.51,91.61,90.71,91.25,90600.0
2014-06-25 10:35:00,91.25,91.38,91.01,91.02,28500.0,91.25,91.38,91.01,91.02,28500.0
2014-06-25 10:40:00,91.0,91.07,90.54,90.57,146200.0,91.0,91.07,90.54,90.57,146200.0
2014-06-25 10:45:00,90.54,90.77,90.44,90.66,73800.0,90.54,90.77,90.44,90.66,73800.0
2014-06-25 10:50:00,90.66,91.26,90.61,90.98,60400.0,90.66,91.26,90.61,90.98,60400.0
2014-06-25 10:55:00,91.01,91.1,90.76,90.92,48400.0,91.01,91.1,90.76,90.92,48400.0
2014-06-25 11:00:00,90.9,90.9,90.32,90.88,38800.0,90.9,90.9,90.32,90.88,38800.0
2014-06-25 11:05:00,90.91,90.91,90.53,90.53,23400.0,90.91,90.91,90.53,90.53,23400.0
2014-06-25 11:10:00,90.5,90.94,90.42,90.94,54000.0,90.5,90.94,90.42,90.94,54000.0
2014-06-25 11:15:00,90.94,91.44,90.94,91.42,58500.0,90.94,91.44,90.94,91.42,58500.0
2014-06-25 11:20:00,91.43,91.5,91.03,91.05,39900.0,91.43,91.5,91.03,91.05,39900.0
2014-06-25 11:25:00,91.06,91.75,91.0,91.75,276400.0,91.06,91.75,91.0,91.75,276400.0
2014-06-25 11:30:00,91.75,92.13,91.41,91.8,124000.0,91.75,92.13,91.41,91.8,124000.0
2014-06-25 11:35:00,91.81,92.0,91.56,92.0,160400.0,91.81,92.0,91.56,92.0,160400.0
2014-06-25 11:40:00,91.96,91.96,91.13,91.17,46500.0,91.96,91.96,91.13,91.17,46500.0
2014-06-25 11:45:00,91.13,91.22,90.91,91.02,105500.0,91.13,91.22,90.91,91.02,105500.0
2014-06-25 11:50:00,91.11,91.19,91.01,91.13,35000.0,91.11,91.19,91.01,91.13,35000.0
2014-06-25 11:55:00,91.11,91.33,91.05,91.25,38000.0,91.11,91.33,91.05,91.25,38000.0
2014-06-25 12:00:00,91.25,91.53,91.25,91.3,33000.0,91.25,91.53,91.25,91.3,33000.0
2014-06-25 12:05:00,91.3,91.3,90.88,90.9,178500.0,91.3,91.3,90.88,90.9,178500.0
2014-06-25 12:10:00,90.9,90.93,90.68,90.71,45900.0,90.9,90.93,90.68,90.71,45900.0
2014-06-25 12:15:00,90.72,91.11,90.7,90.85,47800.0,90.72,91.11,90.7,90.85,47800.0
2014-06-25 12:20:00,90.84,90.92,90.7,90.92,39900.0,90.84,90.92,90.7,90.92,39900.0
2014-06-25 12:25:00,90.91,91.0,90.9,90.95,14900.0,90.91,91.0,90.9,90.95,14900.0
2014-06-25 12:30:00,90.92,90.93,90.64,90.88,32600.0,90.92,90.93,90.64,90.88,32600.0
2014-06-25 12:35:00,90.84,90.84,90.56,90.56,43800.0,90.84,90.84,90.56,90.56,43800.0
2014-06-25 12:40:00,90.56,91.01,90.54,90.96,25400.0,90.56,91.01,90.54,90.96,25400.0
2014-06-25 12:45:00,90.95,91.0,90.8,90.83,15400.0,90.95,91.0,90.8,90.83,15400.0
2014-06-25 12:50:00,90.91,91.04,90.85,90.91,24300.0,90.91,91.04,90.85,90.91,24300.0
2014-06-25 12:55:00,90.85,90.85,90.62,90.69,23500.0,90.85,90.85,90.62,90.69,23500.0
2014-06-25 13:00:00,90.68,90.74,90.5,90.65,34200.0,90.68,90.74,90.5,90.65,34200.0
2014-06-25 13:05:00,90.62,90.66,90.54,90.65,28600.0,90.62,90.66,90.54,90.65,28600.0
2014-06-25 13:10:00,90.62,90.65,90.55,90.59,28400.0,90.62,90.65,90.55,90.59,28400.0
2014-06-25 13:15:00,90.61,90.64,90.55,90.61,42000.0,90.61,90.64,90.55,90.61,42000.0
2014-06-25 13:20:00,90.72,90.95,90.66,90.89,26700.0,90.72,90.95,90.66,90.89,26700.0
2014-06-25 13:25:00,90.81,90.82,90.61,90.76,30900.0,90.81,90.82,90.61,90.76,30900.0
2014-06-25 13:30:00,90.75,90.79,90.68,90.75,24900.0,90.75,90.79,90.68,90.75,24900.0
2014-06-25 13:35:00,90.75,90.8,90.67,90.73,22400.0,90.75,90.8,90.67,90.73,22400.0
2014-06-25 13:40:00,90.72,90.75,90.6,90.7,21900.0,90.72,90.75,90.6,90.7,21900.0
2014-06-25 13:45:00,90.69,90.72,90.63,90.68,12000.0,90.69,90.72,90.63,90.68,12000.0
2014-06-25 13:50:00,90.67,90.69,90.61,90.64,30600.0,90.67,90.69,90.61,90.64,30600.0
2014-06-25 13:55:00,90.65,90.66,90.5,90.62,32500.0,90.65,90.66,90.5,90.62,32500.0
2014-06-25 14:00:00,90.63,90.66,90.57,90.6,19300.0,90.63,90.66,90.57,90.6,19300.0
2014-06-25 14:05:00,90.63,90.64,90.4,90.44,29800.0,90.63,90.64,90.4,90.44,29800.0
2014-06-25 14:10:00,90.42,90.53,90.38,90.46,66600.0,90.42,90.53,90.38,90.46,66600.0
2014-06-25 14:15:00,90.51,90.86,90.5,90.83,32500.0,90.51,90.86,90.5,90.83,32500.0
2014-06-25 14:20:00,90.79,90.9,90.73,90.73,28000.0,90.79,90.9,90.73,90.73,28000.0
2014-06-25 14:25:00,90.73,90.81,90.66,90.71,18900.0,90.73,90.81,90.66,90.71,18900.0
2014-06-25 14:30:00,90.69,90.7,90.54,90.58,29300.0,90.69,90.7,90.54,90.58,29300.0
2014-06-25 14:35:00,90.61,90.61,90.41,90.47,40500.0,90.61,90.61,90.41,90.47,40500.0
2014-06-25 14:40:00,90.45,90.45,90.08,90.08,33300.0,90.45,90.45,90.08,90.08,33300.0
2014-06-25 14:45:00,90.08,90.17,90.02,90.02,246500.0,90.08,90.17,90.02,90.02,246500.0
2014-06-25 14:50:00,90.04,90.06,89.31,89.87,135100.0,90.04,90.06,89.31,89.87,135100.0
2014-06-25 14:55:00,89.85,90.03,89.7,89.7,59800.0,89.85,90.03,89.7,89.7,59800.0
2014-06-25 15:00:00,89.75,89.85,89.69,89.73,29000.0,89.75,89.85,89.69,89.73,29000.0
2014-06-25 15:05:00,89.71,89.73,89.39,89.54,132100.0,89.71,89.73,89.39,89.54,132100.0
2014-06-25 15:10:00,89.5,89.8,89.27,89.69,93300.0,89.5,89.8,89.27,89.69,93300.0
2014-06-25 15:15:00,89.68,90.3,89.68,90.17,69400.0,89.68,90.3,89.68,90.17,69400.0
2014-06-25 15:20:00,90.17,90.29,89.92,90.0,414900.0,90.17,90.29,89.92,90.0,414900.0
2014-06-25 15:25:00,89.97,90.0,89.81,89.84,35500.0,89.97,90.0,89.81,89.84,35500.0
2014-06-25 15:30:00,89.88,90.21,89.87,90.16,215400.0,89.88,90.21,89.87,90.16,215400.0
2014-06-25 15:35:00,90.16,90.26,90.12,90.13,60000.0,90.16,90.26,90.12,90.13,60000.0
2014-06-25 15:40:00,90.12,90.32,90.04,90.16,81900.0,90.12,90.32,90.04,90.16,81900.0
2014-06-25 15:45:00,90.21,90.5,90.07,90.09,85200.0,90.21,90.5,90.07,90.09,85200.0
2014-06-25 15:50:00,90.1,90.2,89.94,89.98,390400.0,90.1,90.2,89.94,89.98,390400.0
2014-06-25 15:55:00,89.97,90.18,89.8,89.88,201100.0,89.97,90.18,89.8,89.88,201100.0
2014-06-26 09:30:00,89.0,89.86,88.27,89.84,252900.0,89.0,89.86,88.27,89.84,252900.0
2014-06-26 09:35:00,89.9,90.31,89.75,90.16,139100.0,89.9,90.31,89.75,90.16,139100.0
2014-06-26 09:40:00,90.1,90.24,89.23,89.34,55600.0,90.1,90.24,89.23,89.34,55600.0
2014-06-26 09:45:00,89.33,89.58,88.81,89.45,64200.0,89.33,89.58,88.81,89.45,64200.0
2014-06-26 09:50:00,89.35,89.73,89.09,89.66,20300.0,89.35,89.73,89.09,89.66,20300.0
2014-06-26 09:55:00,89.58,89.75,89.43,89.59,109500.0,89.58,89.75,89.43,89.59,109500.0
2014-06-26 10:00:00,89.66,90.18,89.61,90.18,38000.0,89.66,90.18,89.61,90.18,38000.0
2014-06-26 10:05:00,90.07,90.76,89.95,90.69,89000.0,90.07,90.76,89.95,90.69,89000.0
2014-06-26 10:10:00,90.68,91.69,90.52,91.34,164400.0,90.68,91.69,90.52,91.34,164400.0
2014-06-26 10:15:00,91.31,91.5,90.79,91.07,158400.0,91.31,91.5,90.79,91.07,158400.0
2014-06-26 10:20:00,91.05,91.44,90.85,91.44,71000.0,91.05,91.44,90.85,91.44,71000.0
2014-06-26 10:25:00,91.43,92.09,91.31,92.02,132500.0,91.43,92.09,91.31,92.02,132500.0
2014-06-26 10:30:00,92.02,92.2,91.78,91.78,90000.0,92.02,92.2,91.78,91.78,90000.0
2014-06-26 10:35:00,91.73,92.14,91.63,91.73,106600.0,91.73,92.14,91.63,91.73,106600.0
2014-06-26 10:40:00,91.72,91.72,91.18,91.18,47600.0,91.72,91.72,91.18,91.18,47600.0
2014-06-26 10:45:00,91.19,91.5,91.08,91.22,47400.0,91.19,91.5,91.08,91.22,47400.0
2014-06-26 10:50:00,91.23,91.73,91.22,91.61,35000.0,91.23,91.73,91.22,91.61,35000.0
2014-06-26 10:55:00,91.58,91.58,91.36,91.4,43700.0,91.58,91.58,91.36,91.4,43700.0
2014-06-26 11:00:00,91.41,91.96,91.41,91.75,30700.0,91.41,91.96,91.41,91.75,30700.0
2014-06-26 11:05:00,91.81,92.0,91.76,91.89,51500.0,91.81,92.0,91.76,91.89,51500.0
2014-06-26 11:10:00,91.91,92.0,91.73,91.8,26800.0,91.91,92.0,91.73,91.8,26800.0
2014-06-26 11:15:00,91.8,91.9,91.74,91.78,24400.0,91.8,91.9,91.74,91.78,24400.0
2014-06-26 11:20:00,91.81,92.0,91.8,91.85,24200.0,91.81,92.0,91.8,91.85,24200.0
2014-06-26 11:25:00,91.9,91.98,91.83,91.86,9200.0,91.9,91.98,91.83,91.86,9200.0
2014-06-26 11:30:00,91.84,91.85,91.73,91.81,62100.0,91.84,91.85,91.73,91.81,62100.0
2014-06-26 11:35:00,91.81,91.83,91.69,91.72,40900.0,91.81,91.83,91.69,91.72,40900.0
2014-06-26 11:40:00,91.76,91.81,91.7,91.73,21000.0,91.76,91.81,91.7,91.73,21000.0
2014-06-26 11:45:00,91.74,91.78,91.7,91.72,47500.0,91.74,91.78,91.7,91.72,47500.0
2014-06-26 11:50:00,91.71,91.71,91.54,91.61,81100.0,91.71,91.71,91.54,91.61,81100.0
2014-06-26 11:55:00,91.55,91.6,91.43,91.51,29100.0,91.55,91.6,91.43,91.51,29100.0
2014-06-26 12:00:00,91.53,91.72,91.5,91.69,81000.0,91.53,91.72,91.5,91.69,81000.0
2014-06-26 12:05:00,91.69,91.72,91.55,91.69,43000.0,91.69,91.72,91.55,91.69,43000.0
2014-06-26 12:10:00,91.66,91.71,91.6,91.7,35200.0,91.66,91.71,91.6,91.7,35200.0
2014-06-26 12:15:00,91.7,91.82,91.69,91.8,23100.0,91.7,91.82,91.69,91.8,23100.0
2014-06-26 12:20:00,91.81,91.81,91.73,91.75,34100.0,91.81,91.81,91.73,91.75,34100.0
2014-06-26 12:25:00,91.75,91.84,91.72,91.72,72100.0,91.75,91.84,91.72,91.72,72100.0
2014-06-26 12:30:00,91.7,91.72,91.56,91.66,9800.0,91.7,91.72,91.56,91.66,9800.0
2014-06-26 12:35:00,91.64,91.64,91.52,91.55,15600.0,91.64,91.64,91.52,91.55,15600.0
2014-06-26 12:40:00,91.55,91.57,91.5,91.57,9600.0,91.55,91.57,91.5,91.57,9600.0
2014-06-26 12:45:00,91.55,91.69,91.52,91.67,7200.0,91.55,91.69,91.52,91.67,7200.0
2014-06-26 12:50:00,91.69,91.87,91.69,91.76,9000.0,91.69,91.87,91.69,91.76,9000.0
2014-06-26 12:55:00,91.72,91.82,91.5,91.58,121400.0,91.72,91.82,91.5,91.58,121400.0
2014-06-26 13:00:00,91.55,91.78,91.55,91.73,81100.0,91.55,91.78,91.55,91.73,81100.0
2014-06-26 13:05:00,91.7,91.86,91.61,91.81,66100.0,91.7,91.86,91.61,91.81,66100.0
2014-06-26 13:10:00,91.79,91.88,91.75,91.86,18400.0,91.79,91.88,91.75,91.86,18400.0
2014-06-26 13:15:00,91.86,91.92,91.72,91.77,287900.0,91.86,91.92,91.72,91.77,287900.0
2014-06-26 13:20:00,91.77,92.03,91.77,91.91,30500.0,91.77,92.03,91.77,91.91,30500.0
2014-06-26 13:25:00,91.96,92.02,91.91,91.95,18500.0,91.96,92.02,91.91,91.95,18500.0
2014-06-26 13:30:00,91.97,92.05,91.84,91.96,17800.0,91.97,92.05,91.84,91.96,17800.0
2014-06-26 13:35:00,91.98,92.0,91.75,91.79,57100.0,91.98,92.0,91.75,91.79,57100.0
2014-06-26 13:40:00,91.79,91.81,91.53,91.56,51100.0,91.79,91.81,91.53,91.56,51100.0
2014-06-26 13:45:00,91.57,91.64,91.45,91.63,30200.0,91.57,91.64,91.45,91.63,30200.0
2014-06-26 13:50:00,91.65,91.81,91.65,91.67,36600.0,91.65,91.81,91.65,91.67,36600.0
2014-06-26 13:55:00,91.67,91.67,91.45,91.49,36500.0,91.67,91.67,91.45,91.49,36500.0
2014-06-26 14:00:00,91.5,91.52,91.37,91.51,47800.0,91.5,91.52,91.37,91.51,47800.0
2014-06-26 14:05:00,91.47,91.58,91.41,91.44,40700.0,91.47,91.58,91.41,91.44,40700.0
2014-06-26 14:10:00,91.43,91.56,91.39,91.52,33500.0,91.43,91.56,91.39,91.52,33500.0
2014-06-26 14:15:00,91.52,91.6,91.46,91.47,35600.0,91.52,91.6,91.46,91.47,35600.0
2014-06-26 14:20:00,91.48,91.48,91.39,91.44,45800.0,91.48,91.48,91.39,91.44,45800.0
2014-06-26 14:25:00,91.48,91.53,91.43,91.49,18500.0,91.48,91.53,91.43,91.49,18500.0
2014-06-26 14:30:00,91.49,91.51,91.36,91.48,17700.0,91.49,91.51,91.36,91.48,17700.0
2014-06-26 14:35:00,91.47,91.51,91.35,91.39,35200.0,91.47,91.51,91.35,91.39,35200.0
2014-06-26 14:40:00,91.38,91.44,91.3,91.37,28600.0,91.38,91.44,91.3,91.37,28600.0
2014-06-26 14:45:00,91.34,91.39,91.3,91.33,80600.0,91.34,91.39,91.3,91.33,80600.0
2014-06-26 14:50:00,91.33,91.58,91.32,91.56,44400.0,91.33,91.58,91.32,91.56,44400.0
2014-06-26 14:55:00,91.57,91.57,91.41,91.48,27300.0,91.57,91.57,91.41,91.48,27300.0
2014-06-26 15:00:00,91.48,91.74,91.48,91.7,122000.0,91.48,91.74,91.48,91.7,122000.0
2014-06-26 15:05:00,91.72,92.19,91.7,92.15,86400.0,91.72,92.19,91.7,92.15,86400.0
2014-06-26 15:10:00,92.11,92.44,92.11,92.36,58900.0,92.11,92.44,92.11,92.36,58900.0
2014-06-26 15:15:00,92.39,92.57,92.35,92.42,50200.0,92.39,92.57,92.35,92.42,50200.0
2014-06-26 15:20:00,92.45,92.48,92.21,92.23,53700.0,92.45,92.48,92.21,92.23,53700.0
2014-06-26 15:25:00,92.26,92.42,92.2,92.36,60100.0,92.26,92.42,92.2,92.36,60100.0
2014-06-26 15:30:00,92.37,92.72,92.36,92.46,105200.0,92.37,92.72,92.36,92.46,105200.0
2014-06-26 15:35:00,92.45,92.47,92.17,92.3,82400.0,92.45,92.47,92.17,92.3,82400.0
2014-06-26 15:40:00,92.3,92.78,92.29,92.71,119500.0,92.3,92.78,92.29,92.71,119500.0
2014-06-26 15:45:00,92.7,92.81,92.67,92.71,113200.0,92.7,92.81,92.67,92.71,113200.0
2014-06-26 15:50:00,92.71,92.8,92.47,92.7,211700.0,92.71,92.8,92.47,92.7,211700.0
2014-06-26 15:55:00,92.7,93.3,92.7,93.24,258600.0,92.7,93.3,92.7,93.24,258600.0
2014-06-27 09:30:00,93.09,93.24,92.97,93.17,66900.0,93.09,93.24,92.97,93.17,66900.0
2014-06-27 09:35:00,93.18,93.27,92.18,92.67,35900.0,93.18,93.27,92.18,92.67,35900.0
2014-06-27 09:40:00,92.56,92.68,92.18,92.45,21500.0,92.56,92.68,92.18,92.45,21500.0
2014-06-27 09:45:00,92.44,92.47,92.1,92.13,40000.0,92.44,92.47,92.1,92.13,40000.0
2014-06-27 09:50:00,92.23,92.33,92.06,92.15,21800.0,92.23,92.33,92.06,92.15,21800.0
2014-06-27 09:55:00,92.11,92.32,92.0,92.19,27800.0,92.11,92.32,92.0,92.19,27800.0
2014-06-27 10:00:00,92.24,92.76,92.24,92.45,14500.0,92.24,92.76,92.24,92.45,14500.0
2014-06-27 10:05:00,92.3,92.41,92.2,92.2,4100.0,92.3,92.41,92.2,92.2,4100.0
2014-06-27 10:10:00,92.31,92.36,92.1,92.24,26300.0,92.31,92.36,92.1,92.24,26300.0
2014-06-27 10:15:00,92.26,92.28,92.06,92.11,15900.0,92.26,92.28,92.06,92.11,15900.0
2014-06-27 10:20:00,92.11,92.43,92.1,92.33,21400.0,92.11,92.43,92.1,92.33,21400.0
2014-06-27 10:25:00,92.35,92.35,92.13,92.15,17300.0,92.35,92.35,92.13,92.15,17300.0
2014-06-27 10:30:00,92.14,92.21,92.03,92.09,17900.0,92.14,92.21,92.03,92.09,17900.0
2014-06-27 10:35:00,92.05,92.1,91.92,92.0,42300.0,92.05,92.1,91.92,92.0,42300.0
2014-06-27 10:40:00,92.03,92.52,92.02,92.45,35000.0,92.03,92.52,92.02,92.45,35000.0
2014-06-27 10:45:00,92.41,92.94,92.4,92.92,52100.0,92.41,92.94,92.4,92.92,52100.0
2014-06-27 10:50:00,92.92,92.97,92.68,92.88,12500.0,92.92,92.97,92.68,92.88,12500.0
2014-06-27 10:55:00,92.92,93.04,92.92,93.02,29400.0,92.92,93.04,92.92,93.02,29400.0
2014-06-27 11:00:00,93.0,93.04,92.87,92.88,26900.0,93.0,93.04,92.87,92.88,26900.0
2014-06-27 11:05:00,92.81,92.88,92.65,92.74,8500.0,92.81,92.88,92.65,92.74,8500.0
2014-06-27 11:10:00,92.69,92.69,92.51,92.52,8800.0,92.69,92.69,92.51,92.52,8800.0
2014-06-27 11:15:00,92.57,92.62,92.44,92.55,5600.0,92.57,92.62,92.44,92.55,5600.0
2014-06-27 11:20:00,92.56,92.65,92.49,92.56,9900.0,92.56,92.65,92.49,92.56,9900.0
2014-06-27 11:25:00,92.64,92.64,92.51,92.61,8900.0,92.64,92.64,92.51,92.61,8900.0
2014-06-27 11:30:00,92.63,92.63,92.47,92.53,4400.0,92.63,92.63,92.47,92.53,4400.0
2014-06-27 11:35:00,92.56,92.57,92.4,92.44,12000.0,92.56,92.57,92.4,92.44,12000.0
2014-06-27 11:40:00,92.42,92.47,92.34,92.4,19600.0,92.42,92.47,92.34,92.4,19600.0
2014-06-27 11:45:00,92.36,92.37,92.25,92.3,15700.0,92.36,92.37,92.25,92.3,15700.0
2014-06-27 11:50:00,92.33,92.37,92.23,92.25,8300.0,92.33,92.37,92.23,92.25,8300.0
2014-06-27 11:55:00,92.25,92.31,92.24,92.29,8600.0,92.25,92.31,92.24,92.29,8600.0
2014-06-27 12:00:00,92.3,92.48,92.26,92.48,12000.0,92.3,92.48,92.26,92.48,12000.0
2014-06-27 12:05:00,92.42,92.62,92.37,92.59,14000.0,92.42,92.62,92.37,92.59,14000.0
2014-06-27 12:10:00,92.52,92.68,92.52,92.66,47300.0,92.52,92.68,92.52,92.66,47300.0
2014-06-27 12:15:00,92.72,92.82,92.68,92.77,10600.0,92.72,92.82,92.68,92.77,10600.0
2014-06-27 12:20:00,92.77,92.77,92.54,92.59,17200.0,92.77,92.77,92.54,92.59,17200.0
2014-06-27 12:25:00,92.54,92.67,92.51,92.58,38200.0,92.54,92.67,92.51,92.58,38200.0
2014-06-27 12:30:00,92.54,92.55,92.5,92.5,6300.0,92.54,92.55,92.5,92.5,6300.0
2014-06-27 12:35:00,92.55,92.59,92.5,92.55,3700.0,92.55,92.59,92.5,92.55,3700.0
2014-06-27 12:40:00,92.55,92.56,92.4,92.41,3400.0,92.55,92.56,92.4,92.41,3400.0
2014-06-27 12:45:00,92.4,92.46,92.35,92.41,11900.0,92.4,92.46,92.35,92.41,11900.0
2014-06-27 12:50:00,92.4,92.48,92.37,92.48,10500.0,92.4,92.48,92.37,92.48,10500.0
2014-06-27 12:55:00,92.47,92.48,92.44,92.48,4800.0,92.47,92.48,92.44,92.48,4800.0
2014-06-27 13:00:00,92.47,92.49,92.4,92.42,15700.0,92.47,92.49,92.4,92.42,15700.0
2014-06-27 13:05:00,92.4,92.52,92.4,92.42,15200.0,92.4,92.52,92.4,92.42,15200.0
2014-06-27 13:10:00,92.42,92.53,92.42,92.47,8300.0,92.42,92.53,92.42,92.47,8300.0
2014-06-27 13:15:00,92.5,92.53,92.32,92.4,8900.0,92.5,92.53,92.32,92.4,8900.0
2014-06-27 13:20:00,92.37,92.4,92.34,92.4,3000.0,92.37,92.4,92.34,92.4,3000.0
2014-06-27 13:25:00,92.41,92.54,92.34,92.49,8900.0,92.41,92.54,92.34,92.49,8900.0
2014-06-27 13:30:00,92.52,92.56,92.46,92.55,6000.0,92.52,92.56,92.46,92.55,6000.0
2014-06-27 13:35:00,92.49,92.53,92.46,92.5,45800.0,92.49,92.53,92.46,92.5,45800.0
2014-06-27 13:40:00,92.48,92.64,92.48,92.64,4100.0,92.48,92.64,92.48,92.64,4100.0
2014-06-27 13:45:00,92.6,92.63,92.51,92.53,9100.0,92.6,92.63,92.51,92.53,9100.0
2014-06-27 13:50:00,92.54,92.65,92.52,92.62,12900.0,92.54,92.65,92.52,92.62,12900.0
2014-06-27 13:55:00,92.62,92.66,92.59,92.65,8400.0,92.62,92.66,92.59,92.65,8400.0
2014-06-27 14:00:00,92.59,92.75,92.59,92.75,8100.0,92.59,92.75,92.59,92.75,8100.0
2014-06-27 14:05:00,92.77,92.78,92.64,92.69,13400.0,92.77,92.78,92.64,92.69,13400.0
2014-06-27 14:10:00,92.69,92.72,92.66,92.68,18500.0,92.69,92.72,92.66,92.68,18500.0
2014-06-27 14:15:00,92.68,92.73,92.62,92.67,8400.0,92.68,92.73,92.62,92.67,8400.0
2014-06-27 14:20:00,92.69,92.79,92.62,92.75,6900.0,92.69,92.79,92.62,92.75,6900.0
2014-06-27 14:25:00,92.71,92.8,92.69,92.73,15700.0,92.71,92.8,92.69,92.73,15700.0
2014-06-27 14:30:00,92.75,92.75,92.64,92.68,45900.0,92.75,92.75,92.64,92.68,45900.0
2014-06-27 14:35:00,92.67,92.81,92.67,92.68,13800.0,92.67,92.81,92.67,92.68,13800.0
2014-06-27 14:40:00,92.72,92.77,92.63,92.63,12500.0,92.72,92.77,92.63,92.63,12500.0
2014-06-27 14:45:00,92.65,92.69,92.57,92.59,15500.0,92.65,92.69,92.57,92.59,15500.0
2014-06-27 14:50:00,92.59,92.73,92.57,92.68,19400.0,92.59,92.73,92.57,92.68,19400.0
2014-06-27 14:55:00,92.73,92.73,92.61,92.61,9800.0,92.73,92.73,92.61,92.61,9800.0
2014-06-27 15:00:00,92.63,92.68,92.6,92.66,10800.0,92.63,92.68,92.6,92.66,10800.0
2014-06-27 15:05:00,92.61,92.83,92.61,92.77,9000.0,92.61,92.83,92.61,92.77,9000.0
2014-06-27 15:10:00,92.81,92.97,92.81,92.97,14400.0,92.81,92.97,92.81,92.97,14400.0
2014-06-27 15:15:00,92.96,93.09,92.96,93.05,10500.0,92.96,93.09,92.96,93.05,10500.0
2014-06-27 15:20:00,93.05,93.15,93.0,93.01,31000.0,93.05,93.15,93.0,93.01,31000.0
2014-06-27 15:25:00,93.02,93.13,92.98,92.99,17700.0,93.02,93.13,92.98,92.99,17700.0
2014-06-27 15:30:00,93.0,93.18,92.99,93.18,24200.0,93.0,93.18,92.99,93.18,24200.0
2014-06-27 15:35:00,93.18,93.2,93.14,93.2,24200.0,93.18,93.2,93.14,93.2,24200.0
2014-06-27 15:40:00,93.19,93.43,93.17,93.43,58400.0,93.19,93.43,93.17,93.43,58400.0
2014-06-27 15:45:00,93.44,93.44,93.13,93.2,61200.0,93.44,93.44,93.13,93.2,61200.0
2014-06-27 15:50:00,93.24,93.69,93.24,93.58,114900.0,93.24,93.69,93.24,93.58,114900.0
2014-06-27 15:55:00,93.64,94.0,93.59,93.76,169100.0,93.64,94.0,93.59,93.76,169100.0
2014-06-30 09:30:00,93.77,93.8,93.34,93.78,46400.0,93.77,93.8,93.34,93.78,46400.0
2014-06-30 09:35:00,93.76,94.25,93.76,94.12,68700.0,93.76,94.25,93.76,94.12,68700.0
2014-06-30 09:40:00,94.14,94.59,93.88,94.46,65600.0,94.14,94.59,93.88,94.46,65600.0
2014-06-30 09:45:00,94.4,94.88,94.4,94.72,59400.0,94.4,94.88,94.4,94.72,59400.0
2014-06-30 09:50:00,94.74,94.89,94.58,94.59,23000.0,94.74,94.89,94.58,94.59,23000.0
2014-06-30 09:55:00,94.59,94.73,94.48,94.64,35600.0,94.59,94.73,94.48,94.64,35600.0
2014-06-30 10:00:00,94.63,94.87,94.51,94.75,41900.0,94.63,94.87,94.51,94.75,41900.0
2014-06-30 10:05:00,94.79,94.82,94.7,94.77,38000.0,94.79,94.82,94.7,94.77,38000.0
2014-06-30 10:10:00,94.76,94.76,94.45,94.55,18300.0,94.76,94.76,94.45,94.55,18300.0
2014-06-30 10:15:00,94.6,94.6,94.18,94.18,49300.0,94.6,94.6,94.18,94.18,49300.0
2014-06-30 10:20:00,94.13,94.15,94.0,94.02,26200.0,94.13,94.15,94.0,94.02,26200.0
2014-06-30 10:25:00,94.02,94.23,94.01,94.22,40600.0,94.02,94.23,94.01,94.22,40600.0
2014-06-30 10:30:00,94.17,94.22,94.04,94.13,36500.0,94.17,94.22,94.04,94.13,36500.0
2014-06-30 10:35:00,94.15,94.19,94.06,94.06,13300.0,94.15,94.19,94.06,94.06,13300.0
2014-06-30 10:40:00,94.06,94.14,94.05,94.07,16300.0,94.06,94.14,94.05,94.07,16300.0
2014-06-30 10:45:00,94.07,94.36,94.05,94.33,36400.0,94.07,94.36,94.05,94.33,36400.0
2014-06-30 10:50:00,94.32,94.37,93.98,94.03,46100.0,94.32,94.37,93.98,94.03,46100.0
2014-06-30 10:55:00,94.03,94.03,93.46,93.59,29600.0,94.03,94.03,93.46,93.59,29600.0
2014-06-30 11:00:00,93.57,93.57,93.23,93.27,27800.0,93.57,93.57,93.23,93.27,27800.0
2014-06-30 11:05:00,93.26,93.36,93.13,93.24,36600.0,93.26,93.36,93.13,93.24,36600.0
2014-06-30 11:10:00,93.26,93.27,93.11,93.14,20600.0,93.26,93.27,93.11,93.14,20600.0
2014-06-30 11:15:00,93.13,93.18,93.05,93.14,14600.0,93.13,93.18,93.05,93.14,14600.0
2014-06-30 11:20:00,93.12,93.23,93.11,93.21,15300.0,93.12,93.23,93.11,93.21,15300.0
2014-06-30 11:25:00,93.22,93.37,93.2,93.26,8300.0,93.22,93.37,93.2,93.26,8300.0
2014-06-30 11:30:00,93.26,93.3,93.17,93.18,7100.0,93.26,93.3,93.17,93.18,7100.0
2014-06-30 11:35:00,93.2,93.27,93.14,93.19,10100.0,93.2,93.27,93.14,93.19,10100.0
2014-06-30 11:40:00,93.23,93.27,93.15,93.23,5500.0,93.23,93.27,93.15,93.23,5500.0
2014-06-30 11:45:00,93.25,93.3,93.19,93.19,10900.0,93.25,93.3,93.19,93.19,10900.0
2014-06-30 11:50:00,93.25,93.46,93.19,93.41,12700.0,93.25,93.46,93.19,93.41,12700.0
2014-06-30 11:55:00,93.41,93.62,93.38,93.41,11400.0,93.41,93.62,93.38,93.41,11400.0
2014-06-30 12:00:00,93.43,93.64,93.35,93.51,11500.0,93.43,93.64,93.35,93.51,11500.0
2014-06-30 12:05:00,93.56,93.6,93.29,93.35,18900.0,93.56,93.6,93.29,93.35,18900.0
2014-06-30 12:10:00,93.39,93.48,93.39,93.42,3800.0,93.39,93.48,93.39,93.42,3800.0
2014-06-30 12:15:00,93.4,93.47,93.22,93.4,8500.0,93.4,93.47,93.22,93.4,8500.0
2014-06-30 12:20:00,93.36,93.38,93.2,93.31,4000.0,93.36,93.38,93.2,93.31,4000.0
2014-06-30 12:25:00,93.29,93.32,93.2,93.28,4900.0,93.29,93.32,93.2,93.28,4900.0
2014-06-30 12:30:00,93.22,93.44,93.17,93.36,8800.0,93.22,93.44,93.17,93.36,8800.0
2014-06-30 12:35:00,93.37,93.45,93.36,93.39,6600.0,93.37,93.45,93.36,93.39,6600.0
2014-06-30 12:40:00,93.38,93.45,93.36,93.37,7100.0,93.38,93.45,93.36,93.37,7100.0
2014-06-30 12:45:00,93.41,93.62,93.41,93.61,11800.0,93.41,93.62,93.41,93.61,11800.0
2014-06-30 12:50:00,93.56,93.64,93.55,93.64,4900.0,93.56,93.64,93.55,93.64,4900.0
2014-06-30 12:55:00,93.63,93.78,93.63,93.67,11200.0,93.63,93.78,93.63,93.67,11200.0
2014-06-30 13:00:00,93.7,93.74,93.53,93.56,10900.0,93.7,93.74,93.53,93.56,10900.0
2014-06-30 13:05:00,93.55,93.57,93.43,93.43,6300.0,93.55,93.57,93.43,93.43,6300.0
2014-06-30 13:10:00,93.46,93.56,93.4,93.53,7100.0,93.46,93.56,93.4,93.53,7100.0
2014-06-30 13:15:00,93.53,93.62,93.53,93.57,4400.0,93.53,93.62,93.53,93.57,4400.0
2014-06-30 13:20:00,93.55,93.58,93.5,93.52,6900.0,93.55,93.58,93.5,93.52,6900.0
2014-06-30 13:25:00,93.54,93.62,93.52,93.6,6400.0,93.54,93.62,93.52,93.6,6400.0
2014-06-30 13:30:00,93.57,93.59,93.5,93.54,2700.0,93.57,93.59,93.5,93.54,2700.0
2014-06-30 13:35:00,93.53,93.62,93.51,93.54,6600.0,93.53,93.62,93.51,93.54,6600.0
2014-06-30 13:40:00,93.51,93.58,93.49,93.54,6500.0,93.51,93.58,93.49,93.54,6500.0
2014-06-30 13:45:00,93.57,93.59,93.38,93.54,27100.0,93.57,93.59,93.38,93.54,27100.0
2014-06-30 13:50:00,93.54,93.55,93.45,93.52,10100.0,93.54,93.55,93.45,93.52,10100.0
2014-06-30 13:55:00,93.53,93.53,93.44,93.47,11700.0,93.53,93.53,93.44,93.47,11700.0
2014-06-30 14:00:00,93.49,93.87,93.32,93.43,119200.0,93.49,93.87,93.32,93.43,119200.0
2014-06-30 14:05:00,93.45,93.64,93.43,93.61,8400.0,93.45,93.64,93.43,93.61,8400.0
2014-06-30 14:10:00,93.62,93.65,93.52,93.61,16000.0,93.62,93.65,93.52,93.61,16000.0
2014-06-30 14:15:00,93.66,93.71,93.62,93.7,10700.0,93.66,93.71,93.62,93.7,10700.0
2014-06-30 14:20:00,93.71,93.74,93.7,93.72,9900.0,93.71,93.74,93.7,93.72,9900.0
2014-06-30 14:25:00,93.72,93.78,93.6,93.72,19400.0,93.72,93.78,93.6,93.72,19400.0
2014-06-30 14:30:00,93.74,93.9,93.73,93.9,20300.0,93.74,93.9,93.73,93.9,20300.0
2014-06-30 14:35:00,93.92,93.98,93.9,93.97,13300.0,93.92,93.98,93.9,93.97,13300.0
2014-06-30 14:40:00,93.98,93.98,93.9,93.93,19900.0,93.98,93.98,93.9,93.93,19900.0
2014-06-30 14:45:00,93.92,94.0,93.92,93.94,9300.0,93.92,94.0,93.92,93.94,9300.0
2014-06-30 14:50:00,93.97,94.08,93.97,94.03,4500.0,93.97,94.08,93.97,94.03,4500.0
2014-06-30 14:55:00,94.01,94.16,94.01,94.16,8500.0,94.01,94.16,94.01,94.16,8500.0
2014-06-30 15:00:00,94.18,94.27,94.09,94.2,39300.0,94.18,94.27,94.09,94.2,39300.0
2014-06-30 15:05:00,94.21,94.39,94.21,94.36,17900.0,94.21,94.39,94.21,94.36,17900.0
2014-06-30 15:10:00,94.35,94.5,94.27,94.33,60100.0,94.35,94.5,94.27,94.33,60100.0
2014-06-30 15:15:00,94.37,94.5,94.37,94.47,26200.0,94.37,94.5,94.37,94.47,26200.0
2014-06-30 15:20:00,94.48,94.5,94.33,94.44,23400.0,94.48,94.5,94.33,94.44,23400.0
2014-06-30 15:25:00,94.44,94.44,94.28,94.41,22800.0,94.44,94.44,94.28,94.41,22800.0
2014-06-30 15:30:00,94.46,94.52,94.4,94.48,36100.0,94.46,94.52,94.4,94.48,36100.0
2014-06-30 15:35:00,94.51,94.53,94.34,94.37,44100.0,94.51,94.53,94.34,94.37,44100.0
2014-06-30 15:40:00,94.36,94.44,94.31,94.43,46700.0,94.36,94.44,94.31,94.43,46700.0
2014-06-30 15:45:00,94.43,94.54,94.42,94.53,70100.0,94.43,94.54,94.42,94.53,70100.0
2014-06-30 15:50:00,94.54,94.75,94.53,94.67,62200.0,94.54,94.75,94.53,94.67,62200.0
2014-06-30 15:55:00,94.67,94.8,94.56,94.67,130400.0,94.67,94.8,94.56,94.67,130400.0
2014-07-01 09:30:00,93.87,94.73,93.74,94.31,45700.0,93.87,94.73,93.74,94.31,45700.0
2014-07-01 09:35:00,94.25,94.68,94.08,94.68,32500.0,94.25,94.68,94.08,94.68,32500.0
2014-07-01 09:40:00,94.63,95.0,94.62,94.89,69800.0,94.63,95.0,94.62,94.89,69800.0
2014-07-01 09:45:00,94.9,95.07,94.9,94.97,70200.0,94.9,95.07,94.9,94.97,70200.0
2014-07-01 09:50:00,95.0,95.14,94.88,94.92,42900.0,95.0,95.14,94.88,94.92,42900.0
2014-07-01 09:55:00,94.94,95.0,94.64,94.79,27900.0,94.94,95.0,94.64,94.79,27900.0
2014-07-01 10:00:00,94.84,94.92,94.7,94.75,11100.0,94.84,94.92,94.7,94.75,11100.0
2014-07-01 10:05:00,94.84,94.99,94.81,94.94,9800.0,94.84,94.99,94.81,94.94,9800.0
2014-07-01 10:10:00,94.99,95.0,94.9,94.92,20600.0,94.99,95.0,94.9,94.92,20600.0
2014-07-01 10:15:00,94.94,95.0,94.89,94.9,68400.0,94.94,95.0,94.89,94.9,68400.0
2014-07-01 10:20:00,94.93,94.95,94.76,94.8,25000.0,94.93,94.95,94.76,94.8,25000.0
2014-07-01 10:25:00,94.75,94.8,94.65,94.78,14200.0,94.75,94.8,94.65,94.78,14200.0
2014-07-01 10:30:00,94.84,95.0,94.82,94.98,13800.0,94.84,95.0,94.82,94.98,13800.0
2014-07-01 10:35:00,94.98,95.18,94.98,95.08,23700.0,94.98,95.18,94.98,95.08,23700.0
2014-07-01 10:40:00,95.06,95.06,94.65,94.71,19300.0,95.06,95.06,94.65,94.71,19300.0
2014-07-01 10:45:00,94.75,94.9,94.75,94.87,12100.0,94.75,94.9,94.75,94.87,12100.0
2014-07-01 10:50:00,94.88,94.88,94.77,94.86,13100.0,94.88,94.88,94.77,94.86,13100.0
2014-07-01 10:55:00,94.89,94.96,94.81,94.84,10100.0,94.89,94.96,94.81,94.84,10100.0
2014-07-01 11:00:00,94.88,94.94,94.86,94.94,16500.0,94.88,94.94,94.86,94.94,16500.0
2014-07-01 11:05:00,94.95,95.08,94.95,95.04,21200.0,94.95,95.08,94.95,95.04,21200.0
2014-07-01 11:10:00,95.07,95.29,95.04,95.29,12400.0,95.07,95.29,95.04,95.29,12400.0
2014-07-01 11:15:00,95.26,95.35,95.25,95.3,17000.0,95.26,95.35,95.25,95.3,17000.0
2014-07-01 11:20:00,95.28,95.45,95.24,95.43,17800.0,95.28,95.45,95.24,95.43,17800.0
2014-07-01 11:25:00,95.44,95.48,95.37,95.42,9800.0,95.44,95.48,95.37,95.42,9800.0
2014-07-01 11:30:00,95.42,95.52,95.36,95.52,30400.0,95.42,95.52,95.36,95.52,30400.0
2014-07-01 11:35:00,95.53,95.64,95.5,95.64,20800.0,95.53,95.64,95.5,95.64,20800.0
2014-07-01 11:40:00,95.63,95.65,95.58,95.59,11200.0,95.63,95.65,95.58,95.59,11200.0
2014-07-01 11:45:00,95.58,95.66,95.55,95.56,13500.0,95.58,95.66,95.55,95.56,13500.0
2014-07-01 11:50:00,95.56,95.65,95.56,95.59,17100.0,95.56,95.65,95.56,95.59,17100.0
2014-07-01 11:55:00,95.56,95.66,95.51,95.61,10700.0,95.56,95.66,95.51,95.61,10700.0
2014-07-01 12:00:00,95.61,95.64,95.54,95.63,8300.0,95.61,95.64,95.54,95.63,8300.0
2014-07-01 12:05:00,95.65,95.65,95.55,95.6,9900.0,95.65,95.65,95.55,95.6,9900.0
2014-07-01 12:10:00,95.58,95.6,95.52,95.53,25800.0,95.58,95.6,95.52,95.53,25800.0
2014-07-01 12:15:00,95.55,95.6,95.48,95.6,41200.0,95.55,95.6,95.48,95.6,41200.0
2014-07-01 12:20:00,95.59,95.6,95.48,95.6,10200.0,95.59,95.6,95.48,95.6,10200.0
2014-07-01 12:25:00,95.63,95.66,95.58,95.59,9300.0,95.63,95.66,95.58,95.59,9300.0
2014-07-01 12:30:00,95.61,95.62,95.49,95.49,8400.0,95.61,95.62,95.49,95.49,8400.0
2014-07-01 12:35:00,95.52,95.55,95.47,95.47,13100.0,95.52,95.55,95.47,95.47,13100.0
2014-07-01 12:40:00,95.49,95.5,95.38,95.41,16800.0,95.49,95.5,95.38,95.41,16800.0
2014-07-01 12:45:00,95.41,95.44,95.36,95.4,12500.0,95.41,95.44,95.36,95.4,12500.0
2014-07-01 12:50:00,95.39,95.42,95.33,95.35,13000.0,95.39,95.42,95.33,95.35,13000.0
2014-07-01 12:55:00,95.36,95.36,95.3,95.3,22400.0,95.36,95.36,95.3,95.3,22400.0
2014-07-01 13:00:00,95.33,95.47,95.32,95.45,6200.0,95.33,95.47,95.32,95.45,6200.0
2014-07-01 13:05:00,95.49,95.51,95.38,95.47,4300.0,95.49,95.51,95.38,95.47,4300.0
2014-07-01 13:10:00,95.46,95.52,95.4,95.45,6900.0,95.46,95.52,95.4,95.45,6900.0
2014-07-01 13:15:00,95.45,95.5,95.38,95.49,5100.0,95.45,95.5,95.38,95.49,5100.0
2014-07-01 13:20:00,95.48,95.67,95.07,95.15,65500.0,95.48,95.67,95.07,95.15,65500.0
2014-07-01 13:25:00,95.13,95.27,95.09,95.27,56600.0,95.13,95.27,95.09,95.27,56600.0
2014-07-01 13:30:00,95.23,95.34,95.16,95.26,12500.0,95.23,95.34,95.16,95.26,12500.0
2014-07-01 13:35:00,95.25,95.31,95.23,95.28,5300.0,95.25,95.31,95.23,95.28,5300.0
2014-07-01 13:40:00,95.26,95.34,95.25,95.33,11000.0,95.26,95.34,95.25,95.33,11000.0
2014-07-01 13:45:00,95.36,95.39,95.23,95.24,90900.0,95.36,95.39,95.23,95.24,90900.0
2014-07-01 13:50:00,95.26,95.27,95.23,95.25,11900.0,95.26,95.27,95.23,95.25,11900.0
2014-07-01 13:55:00,95.27,95.4,95.27,95.33,8300.0,95.27,95.4,95.27,95.33,8300.0
2014-07-01 14:00:00,95.33,95.37,95.27,95.33,13500.0,95.33,95.37,95.27,95.33,13500.0
2014-07-01 14:05:00,95.3,95.33,95.25,95.33,8800.0,95.3,95.33,95.25,95.33,8800.0
2014-07-01 14:10:00,95.31,95.34,95.28,95.31,9700.0,95.31,95.34,95.28,95.31,9700.0
2014-07-01 14:15:00,95.3,95.3,95.24,95.25,35000.0,95.3,95.3,95.24,95.25,35000.0
2014-07-01 14:20:00,95.24,95.3,95.24,95.28,5900.0,95.24,95.3,95.24,95.28,5900.0
2014-07-01 14:25:00,95.27,95.3,95.24,95.27,11100.0,95.27,95.3,95.24,95.27,11100.0
2014-07-01 14:30:00,95.29,95.34,95.28,95.31,9800.0,95.29,95.34,95.28,95.31,9800.0
2014-07-01 14:35:00,95.28,95.3,95.26,95.29,10300.0,95.28,95.3,95.26,95.29,10300.0
2014-07-01 14:40:00,95.29,95.3,95.25,95.3,10100.0,95.29,95.3,95.25,95.3,10100.0
2014-07-01 14:45:00,95.3,95.33,95.27,95.33,11300.0,95.3,95.33,95.27,95.33,11300.0
2014-07-01 14:50:00,95.33,95.34,95.26,95.33,9700.0,95.33,95.34,95.26,95.33,9700.0
2014-07-01 14:55:00,95.31,95.45,95.31,95.44,8300.0,95.31,95.45,95.31,95.44,8300.0
2014-07-01 15:00:00,95.44,95.5,95.41,95.5,16700.0,95.44,95.5,95.41,95.5,16700.0
2014-07-01 15:05:00,95.48,95.6,95.47,95.59,12700.0,95.48,95.6,95.47,95.59,12700.0
2014-07-01 15:10:00,95.6,95.61,95.51,95.58,11600.0,95.6,95.61,95.51,95.58,11600.0
2014-07-01 15:15:00,95.59,95.72,95.54,95.7,11600.0,95.59,95.72,95.54,95.7,11600.0
2014-07-01 15:20:00,95.7,95.8,95.65,95.74,38100.0,95.7,95.8,95.65,95.74,38100.0
2014-07-01 15:25:00,95.73,95.75,95.52,95.56,14600.0,95.73,95.75,95.52,95.56,14600.0
2014-07-01 15:30:00,95.55,95.71,95.55,95.68,14600.0,95.55,95.71,95.55,95.68,14600.0
2014-07-01 15:35:00,95.68,95.76,95.67,95.71,28000.0,95.68,95.76,95.67,95.71,28000.0
2014-07-01 15:40:00,95.71,95.79,95.68,95.77,29000.0,95.71,95.79,95.68,95.77,29000.0
2014-07-01 15:45:00,95.78,95.8,95.71,95.8,24200.0,95.78,95.8,95.71,95.8,24200.0
2014-07-01 15:50:00,95.79,96.29,95.79,95.88,138300.0,95.79,96.29,95.79,95.88,138300.0
2014-07-01 15:55:00,95.9,96.02,95.84,95.86,102900.0,95.9,96.02,95.84,95.86,102900.0
2014-07-02 09:30:00,95.35,95.83,95.33,95.79,81300.0,95.35,95.83,95.33,95.79,81300.0
2014-07-02 09:35:00,95.75,96.68,95.75,96.2,68400.0,95.75,96.68,95.75,96.2,68400.0
2014-07-02 09:40:00,96.15,96.46,95.96,96.27,21100.0,96.15,96.46,95.96,96.27,21100.0
2014-07-02 09:45:00,96.43,96.56,96.25,96.25,22800.0,96.43,96.56,96.25,96.25,22800.0
2014-07-02 09:50:00,96.31,96.35,96.09,96.29,19100.0,96.31,96.35,96.09,96.29,19100.0
2014-07-02 09:55:00,96.18,96.42,96.17,96.25,17800.0,96.18,96.42,96.17,96.25,17800.0
2014-07-02 10:00:00,96.34,96.52,96.28,96.45,19600.0,96.34,96.52,96.28,96.45,19600.0
2014-07-02 10:05:00,96.46,96.58,96.37,96.58,17500.0,96.46,96.58,96.37,96.58,17500.0
2014-07-02 10:10:00,96.55,96.65,96.3,96.3,25500.0,96.55,96.65,96.3,96.3,25500.0
2014-07-02 10:15:00,96.25,96.52,96.25,96.45,54800.0,96.25,96.52,96.25,96.45,54800.0
2014-07-02 10:20:00,96.45,96.59,96.4,96.59,41000.0,96.45,96.59,96.4,96.59,41000.0
2014-07-02 10:25:00,96.59,96.67,96.48,96.67,30800.0,96.59,96.67,96.48,96.67,30800.0
2014-07-02 10:30:00,96.67,96.73,96.54,96.63,14500.0,96.67,96.73,96.54,96.63,14500.0
2014-07-02 10:35:00,96.63,96.69,96.55,96.67,12100.0,96.63,96.69,96.55,96.67,12100.0
2014-07-02 10:40:00,96.65,96.71,96.62,96.65,15500.0,96.65,96.71,96.62,96.65,15500.0
2014-07-02 10:45:00,96.65,96.65,96.53,96.54,14600.0,96.65,96.65,96.53,96.54,14600.0
2014-07-02 10:50:00,96.54,96.59,96.37,96.39,13900.0,96.54,96.59,96.37,96.39,13900.0
2014-07-02 10:55:00,96.39,96.44,96.38,96.44,23200.0,96.39,96.44,96.38,96.44,23200.0
2014-07-02 11:00:00,96.45,96.61,96.45,96.53,16000.0,96.45,96.61,96.45,96.53,16000.0
2014-07-02 11:05:00,96.58,96.58,96.31,96.38,9300.0,96.58,96.58,96.31,96.38,9300.0
2014-07-02 11:10:00,96.39,96.4,96.28,96.3,19400.0,96.39,96.4,96.28,96.3,19400.0
2014-07-02 11:15:00,96.33,96.4,96.3,96.36,7300.0,96.33,96.4,96.3,96.36,7300.0
2014-07-02 11:20:00,96.34,96.39,96.32,96.38,22100.0,96.34,96.39,96.32,96.38,22100.0
2014-07-02 11:25:00,96.38,96.5,96.37,96.4,24400.0,96.38,96.5,96.37,96.4,24400.0
2014-07-02 11:30:00,96.4,96.49,96.33,96.39,55800.0,96.4,96.49,96.33,96.39,55800.0
2014-07-02 11:35:00,96.39,96.44,96.38,96.4,19900.0,96.39,96.44,96.38,96.4,19900.0
2014-07-02 11:40:00,96.4,96.43,96.38,96.4,26200.0,96.4,96.43,96.38,96.4,26200.0
2014-07-02 11:45:00,96.4,96.44,96.37,96.4,22600.0,96.4,96.44,96.37,96.4,22600.0
2014-07-02 11:50:00,96.4,96.4,96.3,96.36,6100.0,96.4,96.4,96.3,96.36,6100.0
2014-07-02 11:55:00,96.37,96.41,96.2,96.36,14000.0,96.37,96.41,96.2,96.36,14000.0
2014-07-02 12:00:00,96.31,96.41,96.31,96.39,11800.0,96.31,96.41,96.31,96.39,11800.0
2014-07-02 12:05:00,96.4,96.53,96.34,96.41,60000.0,96.4,96.53,96.34,96.41,60000.0
2014-07-02 12:10:00,96.39,96.45,96.39,96.4,29000.0,96.39,96.45,96.39,96.4,29000.0
2014-07-02 12:15:00,96.4,96.44,96.34,96.4,28900.0,96.4,96.44,96.34,96.4,28900.0
2014-07-02 12:20:00,96.4,96.41,96.38,96.41,14700.0,96.4,96.41,96.38,96.41,14700.0
2014-07-02 12:25:00,96.4,96.55,96.4,96.54,7900.0,96.4,96.55,96.4,96.54,7900.0
2014-07-02 12:30:00,96.56,96.63,96.54,96.62,7800.0,96.56,96.63,96.54,96.62,7800.0
2014-07-02 12:35:00,96.63,96.77,96.63,96.77,7600.0,96.63,96.77,96.63,96.77,7600.0
2014-07-02 12:40:00,96.81,97.13,96.79,97.12,33600.0,96.81,97.13,96.79,97.12,33600.0
2014-07-02 12:45:00,97.12,97.85,97.12,97.23,91600.0,97.12,97.85,97.12,97.23,91600.0
2014-07-02 12:50:00,97.21,97.41,97.21,97.3,14300.0,97.21,97.41,97.21,97.3,14300.0
2014-07-02 12:55:00,97.27,97.59,97.27,97.59,15400.0,97.27,97.59,97.27,97.59,15400.0
2014-07-02 13:00:00,97.6,97.84,97.56,97.83,12900.0,97.6,97.84,97.56,97.83,12900.0
2014-07-02 13:05:00,97.84,97.99,97.72,97.99,36800.0,97.84,97.99,97.72,97.99,36800.0
2014-07-02 13:10:00,97.98,98.09,97.9,98.05,28200.0,97.98,98.09,97.9,98.05,28200.0
2014-07-02 13:15:00,98.04,98.5,97.98,98.47,58400.0,98.04,98.5,97.98,98.47,58400.0
2014-07-02 13:20:00,98.46,98.53,97.97,98.03,42900.0,98.46,98.53,97.97,98.03,42900.0
2014-07-02 13:25:00,98.03,98.07,97.74,97.9,29900.0,98.03,98.07,97.74,97.9,29900.0
2014-07-02 13:30:00,97.94,98.16,97.92,97.97,22100.0,97.94,98.16,97.92,97.97,22100.0
2014-07-02 13:35:00,97.96,98.13,97.96,98.03,17800.0,97.96,98.13,97.96,98.03,17800.0
2014-07-02 13:40:00,98.01,98.17,98.0,98.05,34800.0,98.01,98.17,98.0,98.05,34800.0
2014-07-02 13:45:00,98.05,98.05,97.94,97.98,17200.0,98.05,98.05,97.94,97.98,17200.0
2014-07-02 13:50:00,97.98,98.01,97.86,97.96,15800.0,97.98,98.01,97.86,97.96,15800.0
2014-07-02 13:55:00,97.92,98.34,97.9,98.34,19800.0,97.92,98.34,97.9,98.34,19800.0
2014-07-02 14:00:00,98.33,98.33,98.08,98.11,16500.0,98.33,98.33,98.08,98.11,16500.0
2014-07-02 14:05:00,98.12,98.49,98.08,98.37,82100.0,98.12,98.49,98.08,98.37,82100.0
2014-07-02 14:10:00,98.34,98.42,98.27,98.42,82100.0,98.34,98.42,98.27,98.42,82100.0
2014-07-02 14:15:00,98.42,98.62,98.37,98.57,102000.0,98.42,98.62,98.37,98.57,102000.0
2014-07-02 14:20:00,98.59,98.73,98.41,98.49,208600.0,98.59,98.73,98.41,98.49,208600.0
2014-07-02 14:25:00,98.48,98.57,98.11,98.28,81200.0,98.48,98.57,98.11,98.28,81200.0
2014-07-02 14:30:00,98.29,98.44,98.22,98.3,68600.0,98.29,98.44,98.22,98.3,68600.0
2014-07-02 14:35:00,98.28,98.5,98.22,98.45,41200.0,98.28,98.5,98.22,98.45,41200.0
2014-07-02 14:40:00,98.45,98.49,98.29,98.3,21700.0,98.45,98.49,98.29,98.3,21700.0
2014-07-02 14:45:00,98.26,98.35,98.17,98.22,11900.0,98.26,98.35,98.17,98.22,11900.0
2014-07-02 14:50:00,98.23,98.34,98.2,98.27,13000.0,98.23,98.34,98.2,98.27,13000.0
2014-07-02 14:55:00,98.22,98.32,98.21,98.3,16100.0,98.22,98.32,98.21,98.3,16100.0
2014-07-02 15:00:00,98.35,98.51,98.29,98.49,15300.0,98.35,98.51,98.29,98.49,15300.0
2014-07-02 15:05:00,98.51,98.54,98.44,98.48,39600.0,98.51,98.54,98.44,98.48,39600.0
2014-07-02 15:10:00,98.48,98.57,98.45,98.53,45600.0,98.48,98.57,98.45,98.53,45600.0
2014-07-02 15:15:00,98.56,98.56,98.49,98.52,18500.0,98.56,98.56,98.49,98.52,18500.0
2014-07-02 15:20:00,98.5,98.53,98.46,98.49,75200.0,98.5,98.53,98.46,98.49,75200.0
2014-07-02 15:25:00,98.49,98.56,98.39,98.54,53300.0,98.49,98.56,98.39,98.54,53300.0
2014-07-02 15:30:00,98.54,98.56,98.47,98.51,32200.0,98.54,98.56,98.47,98.51,32200.0
2014-07-02 15:35:00,98.51,98.61,98.47,98.51,62400.0,98.51,98.61,98.47,98.51,62400.0
2014-07-02 15:40:00,98.51,98.54,98.41,98.5,56300.0,98.51,98.54,98.41,98.5,56300.0
2014-07-02 15:45:00,98.5,98.51,98.24,98.24,85500.0,98.5,98.51,98.24,98.24,85500.0
2014-07-02 15:50:00,98.26,98.47,97.97,98.01,83300.0,98.26,98.47,97.97,98.01,83300.0
2014-07-02 15:55:00,98.01,98.06,97.91,98.02,117300.0,98.01,98.06,97.91,98.02,117300.0
2014-07-03 09:30:00,97.8,98.37,97.46,98.0,44200.0,97.8,98.37,97.46,98.0,44200.0
2014-07-03 09:35:00,98.0,98.12,97.81,98.03,19100.0,98.0,98.12,97.81,98.03,19100.0
2014-07-03 09:40:00,98.18,98.2,97.71,97.87,22300.0,98.18,98.2,97.71,97.87,22300.0
2014-07-03 09:45:00,97.92,97.98,97.52,97.68,27900.0,97.92,97.98,97.52,97.68,27900.0
2014-07-03 09:50:00,97.67,97.78,97.35,97.68,38800.0,97.67,97.78,97.35,97.68,38800.0
2014-07-03 09:55:00,97.68,97.77,97.4,97.76,31400.0,97.68,97.77,97.4,97.76,31400.0
2014-07-03 10:00:00,97.77,98.25,97.56,98.25,37100.0,97.77,98.25,97.56,98.25,37100.0
2014-07-03 10:05:00,98.18,98.3,98.11,98.12,32500.0,98.18,98.3,98.11,98.12,32500.0
2014-07-03 10:10:00,98.16,98.2,97.84,98.0,107700.0,98.16,98.2,97.84,98.0,107700.0
2014-07-03 10:15:00,97.98,98.02,97.81,97.87,11700.0,97.98,98.02,97.81,97.87,11700.0
2014-07-03 10:20:00,97.81,97.81,97.42,97.53,31100.0,97.81,97.81,97.42,97.53,31100.0
2014-07-03 10:25:00,97.53,97.86,97.47,97.85,28200.0,97.53,97.86,97.47,97.85,28200.0
2014-07-03 10:30:00,97.86,98.29,97.86,98.29,32900.0,97.86,98.29,97.86,98.29,32900.0
2014-07-03 10:35:00,98.29,98.33,98.02,98.17,19000.0,98.29,98.33,98.02,98.17,19000.0
2014-07-03 10:40:00,98.13,98.23,97.93,97.93,16400.0,98.13,98.23,97.93,97.93,16400.0
2014-07-03 10:45:00,97.99,98.01,97.91,97.92,10500.0,97.99,98.01,97.91,97.92,10500.0
2014-07-03 10:50:00,97.92,97.92,97.73,97.83,14100.0,97.92,97.92,97.73,97.83,14100.0
2014-07-03 10:55:00,97.83,97.87,97.61,97.61,12700.0,97.83,97.87,97.61,97.61,12700.0
2014-07-03 11:00:00,97.61,97.65,97.48,97.5,20200.0,97.61,97.65,97.48,97.5,20200.0
2014-07-03 11:05:00,97.5,97.57,97.34,97.56,14700.0,97.5,97.57,97.34,97.56,14700.0
2014-07-03 11:10:00,97.58,97.75,97.54,97.7,9600.0,97.58,97.75,97.54,97.7,9600.0
2014-07-03 11:15:00,97.75,98.0,97.75,97.97,11800.0,97.75,98.0,97.75,97.97,11800.0
2014-07-03 11:20:00,97.98,98.02,97.92,97.94,10200.0,97.98,98.02,97.92,97.94,10200.0
2014-07-03 11:25:00,97.98,98.18,97.95,98.18,13500.0,97.98,98.18,97.95,98.18,13500.0
2014-07-03 11:30:00,98.12,98.21,98.09,98.18,8600.0,98.12,98.21,98.09,98.18,8600.0
2014-07-03 11:35:00,98.15,98.16,98.03,98.03,33000.0,98.15,98.16,98.03,98.03,33000.0
2014-07-03 11:40:00,98.02,98.02,97.86,97.99,12000.0,98.02,98.02,97.86,97.99,12000.0
2014-07-03 11:45:00,97.98,98.14,97.94,98.14,10000.0,97.98,98.14,97.94,98.14,10000.0
2014-07-03 11:50:00,98.13,98.23,98.1,98.17,7200.0,98.13,98.23,98.1,98.17,7200.0
2014-07-03 11:55:00,98.17,98.29,98.15,98.29,8500.0,98.17,98.29,98.15,98.29,8500.0
2014-07-03 12:00:00,98.3,98.42,98.26,98.29,11600.0,98.3,98.42,98.26,98.29,11600.0
2014-07-03 12:05:00,98.29,98.6,98.29,98.6,24600.0,98.29,98.6,98.29,98.6,24600.0
2014-07-03 12:10:00,98.6,98.83,98.57,98.8,19100.0,98.6,98.83,98.57,98.8,19100.0
2014-07-03 12:15:00,98.78,98.89,98.67,98.85,9700.0,98.78,98.89,98.67,98.85,9700.0
2014-07-03 12:20:00,98.8,98.82,98.65,98.72,11700.0,98.8,98.82,98.65,98.72,11700.0
2014-07-03 12:25:00,98.68,98.69,98.45,98.45,13500.0,98.68,98.69,98.45,98.45,13500.0
2014-07-03 12:30:00,98.44,98.73,98.4,98.71,20000.0,98.44,98.73,98.4,98.71,20000.0
2014-07-03 12:35:00,98.71,98.71,98.36,98.36,17400.0,98.71,98.71,98.36,98.36,17400.0
2014-07-03 12:40:00,98.37,98.54,98.14,98.54,27300.0,98.37,98.54,98.14,98.54,27300.0
2014-07-03 12:45:00,98.55,98.66,98.4,98.56,23500.0,98.55,98.66,98.4,98.56,23500.0
2014-07-03 12:50:00,98.57,98.88,98.54,98.8,38500.0,98.57,98.88,98.54,98.8,38500.0
2014-07-03 12:55:00,98.8,99.0,98.64,98.8,70500.0,98.8,99.0,98.64,98.8,70500.0
2014-07-07 09:30:00,97.71,98.12,97.23,97.8,46800.0,97.71,98.12,97.23,97.8,46800.0
2014-07-07 09:35:00,97.79,98.2,97.6,97.98,52200.0,97.79,98.2,97.6,97.98,52200.0
2014-07-07 09:40:00,98.0,98.47,97.8,98.22,18200.0,98.0,98.47,97.8,98.22,18200.0
2014-07-07 09:45:00,98.17,98.74,97.8,98.68,60200.0,98.17,98.74,97.8,98.68,60200.0
2014-07-07 09:50:00,98.51,98.96,98.51,98.77,30500.0,98.51,98.96,98.51,98.77,30500.0
2014-07-07 09:55:00,98.76,98.88,98.6,98.74,21300.0,98.76,98.88,98.6,98.74,21300.0
2014-07-07 10:00:00,98.71,98.88,98.4,98.67,27200.0,98.71,98.88,98.4,98.67,27200.0
2014-07-07 10:05:00,98.74,99.15,98.57,98.79,31100.0,98.74,99.15,98.57,98.79,31100.0
2014-07-07 10:10:00,98.7,98.97,98.61,98.71,27100.0,98.7,98.97,98.61,98.71,27100.0
2014-07-07 10:15:00,98.76,99.06,98.66,99.0,111700.0,98.76,99.06,98.66,99.0,111700.0
2014-07-07 10:20:00,98.98,99.07,98.85,99.0,15100.0,98.98,99.07,98.85,99.0,15100.0
2014-07-07 10:25:00,98.93,99.57,98.91,99.54,51600.0,98.93,99.57,98.91,99.54,51600.0
2014-07-07 10:30:00,99.5,99.58,98.82,98.97,40000.0,99.5,99.58,98.82,98.97,40000.0
2014-07-07 10:35:00,98.94,99.0,98.24,98.35,25500.0,98.94,99.0,98.24,98.35,25500.0
2014-07-07 10:40:00,98.37,98.7,98.36,98.39,12700.0,98.37,98.7,98.36,98.39,12700.0
2014-07-07 10:45:00,98.48,98.48,98.01,98.11,8200.0,98.48,98.48,98.01,98.11,8200.0
2014-07-07 10:50:00,98.11,98.3,98.01,98.12,29100.0,98.11,98.3,98.01,98.12,29100.0
2014-07-07 10:55:00,98.14,98.14,97.1,97.21,31900.0,98.14,98.14,97.1,97.21,31900.0
2014-07-07 11:00:00,97.19,97.39,97.1,97.39,19300.0,97.19,97.39,97.1,97.39,19300.0
2014-07-07 11:05:00,97.4,97.53,97.33,97.33,9300.0,97.4,97.53,97.33,97.33,9300.0
2014-07-07 11:10:00,97.36,97.47,97.21,97.34,8800.0,97.36,97.47,97.21,97.34,8800.0
2014-07-07 11:15:00,97.38,97.45,97.28,97.4,11300.0,97.38,97.45,97.28,97.4,11300.0
2014-07-07 11:20:00,97.47,97.48,97.2,97.42,32100.0,97.47,97.48,97.2,97.42,32100.0
2014-07-07 11:25:00,97.51,97.55,97.29,97.55,13600.0,97.51,97.55,97.29,97.55,13600.0
2014-07-07 11:30:00,97.55,97.88,97.53,97.75,15100.0,97.55,97.88,97.53,97.75,15100.0
2014-07-07 11:35:00,97.73,97.75,97.61,97.61,18100.0,97.73,97.75,97.61,97.61,18100.0
2014-07-07 11:40:00,97.56,97.6,97.32,97.39,13800.0,97.56,97.6,97.32,97.39,13800.0
2014-07-07 11:45:00,97.4,97.44,97.3,97.39,16300.0,97.4,97.44,97.3,97.39,16300.0
2014-07-07 11:50:00,97.4,97.74,97.34,97.47,21700.0,97.4,97.74,97.34,97.47,21700.0
2014-07-07 11:55:00,97.51,97.58,97.45,97.58,4300.0,97.51,97.58,97.45,97.58,4300.0
2014-07-07 12:00:00,97.5,97.63,97.4,97.51,21100.0,97.5,97.63,97.4,97.51,21100.0
2014-07-07 12:05:00,97.56,97.56,97.36,97.37,12300.0,97.56,97.56,97.36,97.37,12300.0
2014-07-07 12:10:00,97.37,97.43,97.19,97.3,22900.0,97.37,97.43,97.19,97.3,22900.0
2014-07-07 12:15:00,97.32,97.32,97.2,97.3,15900.0,97.32,97.32,97.2,97.3,15900.0
2014-07-07 12:20:00,97.33,97.45,97.29,97.39,15900.0,97.33,97.45,97.29,97.39,15900.0
2014-07-07 12:25:00,97.36,97.4,97.23,97.3,25300.0,97.36,97.4,97.23,97.3,25300.0
2014-07-07 12:30:00,97.32,97.52,97.21,97.48,56500.0,97.32,97.52,97.21,97.48,56500.0
2014-07-07 12:35:00,97.48,97.5,97.38,97.41,6400.0,97.48,97.5,97.38,97.41,6400.0
2014-07-07 12:40:00,97.5,97.51,97.4,97.5,16500.0,97.5,97.51,97.4,97.5,16500.0
2014-07-07 12:45:00,97.45,97.57,97.43,97.52,13500.0,97.45,97.57,97.43,97.52,13500.0
2014-07-07 12:50:00,97.48,97.5,97.41,97.43,15700.0,97.48,97.5,97.41,97.43,15700.0
2014-07-07 12:55:00,97.47,97.47,97.33,97.39,7100.0,97.47,97.47,97.33,97.39,7100.0
2014-07-07 13:00:00,97.41,97.41,97.3,97.34,11400.0,97.41,97.41,97.3,97.34,11400.0
2014-07-07 13:05:00,97.36,97.38,97.17,97.3,8100.0,97.36,97.38,97.17,97.3,8100.0
2014-07-07 13:10:00,97.27,97.3,96.92,96.93,10000.0,97.27,97.3,96.92,96.93,10000.0
2014-07-07 13:15:00,96.97,97.18,96.85,97.16,19100.0,96.97,97.18,96.85,97.16,19100.0
2014-07-07 13:20:00,97.16,97.16,96.66,96.77,16600.0,97.16,97.16,96.66,96.77,16600.0
2014-07-07 13:25:00,96.68,96.72,96.45,96.62,10700.0,96.68,96.72,96.45,96.62,10700.0
2014-07-07 13:30:00,96.6,96.83,96.51,96.75,19400.0,96.6,96.83,96.51,96.75,19400.0
2014-07-07 13:35:00,96.69,96.73,96.45,96.52,10700.0,96.69,96.73,96.45,96.52,10700.0
2014-07-07 13:40:00,96.44,96.88,96.44,96.76,13600.0,96.44,96.88,96.44,96.76,13600.0
2014-07-07 13:45:00,96.83,97.0,96.83,97.0,3800.0,96.83,97.0,96.83,97.0,3800.0
2014-07-07 13:50:00,96.96,97.08,96.91,97.04,5300.0,96.96,97.08,96.91,97.04,5300.0
2014-07-07 13:55:00,97.04,97.04,96.69,96.69,9800.0,97.04,97.04,96.69,96.69,9800.0
2014-07-07 14:00:00,96.75,96.86,96.64,96.83,4600.0,96.75,96.86,96.64,96.83,4600.0
2014-07-07 14:05:00,96.86,97.04,96.81,97.04,11700.0,96.86,97.04,96.81,97.04,11700.0
2014-07-07 14:10:00,97.06,97.19,96.93,96.97,7700.0,97.06,97.19,96.93,96.97,7700.0
2014-07-07 14:15:00,96.96,97.35,96.94,97.29,17500.0,96.96,97.35,96.94,97.29,17500.0
2014-07-07 14:20:00,97.29,97.31,97.06,97.31,6800.0,97.29,97.31,97.06,97.31,6800.0
2014-07-07 14:25:00,97.24,97.24,97.05,97.05,6300.0,97.24,97.24,97.05,97.05,6300.0
2014-07-07 14:30:00,97.06,97.25,97.0,97.04,47200.0,97.06,97.25,97.0,97.04,47200.0
2014-07-07 14:35:00,97.05,97.07,96.97,97.07,7200.0,97.05,97.07,96.97,97.07,7200.0
2014-07-07 14:40:00,97.05,97.05,96.95,96.99,15800.0,97.05,97.05,96.95,96.99,15800.0
2014-07-07 14:45:00,96.98,97.05,96.97,97.04,11200.0,96.98,97.05,96.97,97.04,11200.0
2014-07-07 14:50:00,96.98,97.0,96.93,97.0,8800.0,96.98,97.0,96.93,97.0,8800.0
2014-07-07 14:55:00,96.92,96.95,96.87,96.89,2200.0,96.92,96.95,96.87,96.89,2200.0
2014-07-07 15:00:00,96.89,96.96,96.83,96.9,8600.0,96.89,96.96,96.83,96.9,8600.0
2014-07-07 15:05:00,96.9,96.99,96.54,96.59,23600.0,96.9,96.99,96.54,96.59,23600.0
2014-07-07 15:10:00,96.59,96.89,96.57,96.64,26700.0,96.59,96.89,96.57,96.64,26700.0
2014-07-07 15:15:00,96.7,96.77,96.51,96.6,10200.0,96.7,96.77,96.51,96.6,10200.0
2014-07-07 15:20:00,96.6,96.61,96.53,96.53,14600.0,96.6,96.61,96.53,96.53,14600.0
2014-07-07 15:25:00,96.53,96.64,96.22,96.35,70600.0,96.53,96.64,96.22,96.35,70600.0
2014-07-07 15:30:00,96.35,96.48,96.2,96.21,52800.0,96.35,96.48,96.2,96.21,52800.0
2014-07-07 15:35:00,96.21,96.31,96.08,96.1,24500.0,96.21,96.31,96.08,96.1,24500.0
2014-07-07 15:40:00,96.12,96.42,96.08,96.34,31600.0,96.12,96.42,96.08,96.34,31600.0
2014-07-07 15:45:00,96.35,96.58,96.34,96.53,37900.0,96.35,96.58,96.34,96.53,37900.0
2014-07-07 15:50:00,96.56,96.78,96.54,96.72,65900.0,96.56,96.78,96.54,96.72,65900.0
2014-07-07 15:55:00,96.7,97.0,96.63,96.83,130300.0,96.7,97.0,96.63,96.83,130300.0
2014-07-08 09:30:00,96.88,97.31,96.01,96.9,47500.0,96.88,97.31,96.01,96.9,47500.0
2014-07-08 09:35:00,96.69,97.0,96.0,96.07,41600.0,96.69,97.0,96.0,96.07,41600.0
2014-07-08 09:40:00,96.06,96.71,96.0,96.68,30400.0,96.06,96.71,96.0,96.68,30400.0
2014-07-08 09:45:00,96.71,96.85,96.1,96.8,9800.0,96.71,96.85,96.1,96.8,9800.0
2014-07-08 09:50:00,96.7,97.18,96.47,96.49,22800.0,96.7,97.18,96.47,96.49,22800.0
2014-07-08 09:55:00,96.66,96.67,95.51,95.87,101800.0,96.66,96.67,95.51,95.87,101800.0
2014-07-08 10:00:00,95.7,96.45,95.7,96.28,34600.0,95.7,96.45,95.7,96.28,34600.0
2014-07-08 10:05:00,96.35,96.35,95.82,95.91,100100.0,96.35,96.35,95.82,95.91,100100.0
2014-07-08 10:10:00,95.91,96.34,95.91,96.1,88700.0,95.91,96.34,95.91,96.1,88700.0
2014-07-08 10:15:00,96.07,96.09,95.83,96.0,18100.0,96.07,96.09,95.83,96.0,18100.0
2014-07-08 10:20:00,95.93,96.38,95.8,95.98,14600.0,95.93,96.38,95.8,95.98,14600.0
2014-07-08 10:25:00,95.87,96.08,95.67,96.02,37200.0,95.87,96.08,95.67,96.02,37200.0
2014-07-08 10:30:00,96.03,96.19,95.91,96.16,15000.0,96.03,96.19,95.91,96.16,15000.0
2014-07-08 10:35:00,96.16,96.2,95.87,95.94,74600.0,96.16,96.2,95.87,95.94,74600.0
2014-07-08 10:40:00,95.86,96.06,95.81,96.06,92800.0,95.86,96.06,95.81,96.06,92800.0
2014-07-08 10:45:00,95.98,96.42,95.98,96.36,66100.0,95.98,96.42,95.98,96.36,66100.0
2014-07-08 10:50:00,96.25,96.43,96.19,96.42,81800.0,96.25,96.43,96.19,96.42,81800.0
2014-07-08 10:55:00,96.41,96.52,96.29,96.52,11200.0,96.41,96.52,96.29,96.52,11200.0
2014-07-08 11:00:00,96.46,96.46,96.32,96.32,105300.0,96.46,96.46,96.32,96.32,105300.0
2014-07-08 11:05:00,96.24,96.26,96.0,96.05,10000.0,96.24,96.26,96.0,96.05,10000.0
2014-07-08 11:10:00,96.01,96.13,95.99,96.05,20100.0,96.01,96.13,95.99,96.05,20100.0
2014-07-08 11:15:00,96.01,96.08,95.94,96.0,16400.0,96.01,96.08,95.94,96.0,16400.0
2014-07-08 11:20:00,96.02,96.03,95.7,95.86,32700.0,96.02,96.03,95.7,95.86,32700.0
2014-07-08 11:25:00,95.86,96.12,95.86,95.94,12800.0,95.86,96.12,95.86,95.94,12800.0
2014-07-08 11:30:00,95.97,96.19,95.94,96.11,8200.0,95.97,96.19,95.94,96.11,8200.0
2014-07-08 11:35:00,96.16,96.17,95.67,95.94,107800.0,96.16,96.17,95.67,95.94,107800.0
2014-07-08 11:40:00,95.93,95.98,95.62,95.62,18100.0,95.93,95.98,95.62,95.62,18100.0
2014-07-08 11:45:00,95.6,95.7,95.27,95.28,28200.0,95.6,95.7,95.27,95.28,28200.0
2014-07-08 11:50:00,95.28,95.51,95.08,95.13,39200.0,95.28,95.51,95.08,95.13,39200.0
2014-07-08 11:55:00,95.13,95.49,95.0,95.2,50000.0,95.13,95.49,95.0,95.2,50000.0
2014-07-08 12:00:00,95.26,95.59,95.25,95.44,10400.0,95.26,95.59,95.25,95.44,10400.0
2014-07-08 12:05:00,95.44,95.6,95.42,95.49,21500.0,95.44,95.6,95.42,95.49,21500.0
2014-07-08 12:10:00,95.5,95.77,95.26,95.27,32200.0,95.5,95.77,95.26,95.27,32200.0
2014-07-08 12:15:00,95.26,95.31,94.94,95.12,13300.0,95.26,95.31,94.94,95.12,13300.0
2014-07-08 12:20:00,95.02,95.52,95.0,95.39,9700.0,95.02,95.52,95.0,95.39,9700.0
2014-07-08 12:25:00,95.38,95.43,95.22,95.3,34900.0,95.38,95.43,95.22,95.3,34900.0
2014-07-08 12:30:00,95.34,95.73,95.31,95.45,17000.0,95.34,95.73,95.31,95.45,17000.0
2014-07-08 12:35:00,95.47,95.54,95.26,95.48,37100.0,95.47,95.54,95.26,95.48,37100.0
2014-07-08 12:40:00,95.44,95.53,95.3,95.48,5100.0,95.44,95.53,95.3,95.48,5100.0
2014-07-08 12:45:00,95.51,95.75,95.43,95.66,33700.0,95.51,95.75,95.43,95.66,33700.0
2014-07-08 12:50:00,95.63,96.14,95.63,95.97,4000.0,95.63,96.14,95.63,95.97,4000.0
2014-07-08 12:55:00,95.96,96.07,95.76,96.0,40000.0,95.96,96.07,95.76,96.0,40000.0
2014-07-08 13:00:00,96.05,96.05,95.89,95.89,7200.0,96.05,96.05,95.89,95.89,7200.0
2014-07-08 13:05:00,95.92,95.92,95.65,95.66,4800.0,95.92,95.92,95.65,95.66,4800.0
2014-07-08 13:10:00,95.66,95.93,95.59,95.93,6400.0,95.66,95.93,95.59,95.93,6400.0
2014-07-08 13:15:00,95.9,95.95,95.82,95.94,4500.0,95.9,95.95,95.82,95.94,4500.0
2014-07-08 13:20:00,95.91,96.02,95.81,96.02,3800.0,95.91,96.02,95.81,96.02,3800.0
2014-07-08 13:25:00,95.99,96.04,95.89,95.89,30700.0,95.99,96.04,95.89,95.89,30700.0
2014-07-08 13:30:00,95.97,95.97,95.64,95.66,5600.0,95.97,95.97,95.64,95.66,5600.0
2014-07-08 13:35:00,95.72,95.78,95.53,95.67,8100.0,95.72,95.78,95.53,95.67,8100.0
2014-07-08 13:40:00,95.57,95.91,95.56,95.9,7600.0,95.57,95.91,95.56,95.9,7600.0
2014-07-08 13:45:00,95.94,95.96,95.88,95.92,7700.0,95.94,95.96,95.88,95.92,7700.0
2014-07-08 13:50:00,95.94,96.0,95.92,95.95,14800.0,95.94,96.0,95.92,95.95,14800.0
2014-07-08 13:55:00,95.96,95.99,95.87,95.95,25200.0,95.96,95.99,95.87,95.95,25200.0
2014-07-08 14:00:00,95.88,95.88,95.71,95.83,5800.0,95.88,95.88,95.71,95.83,5800.0
2014-07-08 14:05:00,95.83,95.92,95.7,95.9,7100.0,95.83,95.92,95.7,95.9,7100.0
2014-07-08 14:10:00,95.91,95.94,95.83,95.94,56700.0,95.91,95.94,95.83,95.94,56700.0
2014-07-08 14:15:00,95.94,96.03,95.76,96.03,13000.0,95.94,96.03,95.76,96.03,13000.0
2014-07-08 14:20:00,96.03,96.07,95.76,95.79,20500.0,96.03,96.07,95.76,95.79,20500.0
2014-07-08 14:25:00,95.79,95.86,95.79,95.85,7500.0,95.79,95.86,95.79,95.85,7500.0
2014-07-08 14:30:00,95.84,95.87,95.55,95.55,19800.0,95.84,95.87,95.55,95.55,19800.0
2014-07-08 14:35:00,95.56,95.89,95.42,95.79,11000.0,95.56,95.89,95.42,95.79,11000.0
2014-07-08 14:40:00,95.79,96.02,95.78,96.02,6900.0,95.79,96.02,95.78,96.02,6900.0
2014-07-08 14:45:00,95.93,95.93,95.43,95.43,6200.0,95.93,95.93,95.43,95.43,6200.0
2014-07-08 14:50:00,95.44,95.51,95.25,95.27,7700.0,95.44,95.51,95.25,95.27,7700.0
2014-07-08 14:55:00,95.26,95.31,95.11,95.11,10700.0,95.26,95.31,95.11,95.11,10700.0
2014-07-08 15:00:00,95.12,95.12,94.77,94.8,11900.0,95.12,95.12,94.77,94.8,11900.0
2014-07-08 15:05:00,94.79,94.87,94.79,94.8,8400.0,94.79,94.87,94.79,94.8,8400.0
2014-07-08 15:10:00,94.81,94.87,94.75,94.86,17600.0,94.81,94.87,94.75,94.86,17600.0
2014-07-08 15:15:00,94.87,94.92,94.84,94.9,14600.0,94.87,94.92,94.84,94.9,14600.0
2014-07-08 15:20:00,94.86,95.09,94.79,95.08,18300.0,94.86,95.09,94.79,95.08,18300.0
2014-07-08 15:25:00,95.09,95.15,94.89,94.91,20900.0,95.09,95.15,94.89,94.91,20900.0
2014-07-08 15:30:00,94.9,95.08,94.9,95.02,29100.0,94.9,95.08,94.9,95.02,29100.0
2014-07-08 15:35:00,95.0,95.4,94.96,95.35,20900.0,95.0,95.4,94.96,95.35,20900.0
2014-07-08 15:40:00,95.35,95.4,95.24,95.26,27800.0,95.35,95.4,95.24,95.26,27800.0
2014-07-08 15:45:00,95.26,95.27,95.19,95.21,36000.0,95.26,95.27,95.19,95.21,36000.0
2014-07-08 15:50:00,95.22,95.22,95.07,95.1,51200.0,95.22,95.22,95.07,95.1,51200.0
2014-07-08 15:55:00,95.13,95.18,94.88,95.03,70100.0,95.13,95.18,94.88,95.03,70100.0
2014-07-09 09:30:00,95.54,95.65,94.89,95.65,29900.0,95.54,95.65,94.89,95.65,29900.0
2014-07-09 09:35:00,95.7,96.32,95.7,96.22,40900.0,95.7,96.32,95.7,96.22,40900.0
2014-07-09 09:40:00,96.33,96.63,96.24,96.48,59500.0,96.33,96.63,96.24,96.48,59500.0
2014-07-09 09:45:00,96.36,96.84,96.36,96.6,76500.0,96.36,96.84,96.36,96.6,76500.0
2014-07-09 09:50:00,96.71,96.72,95.73,96.16,22000.0,96.71,96.72,95.73,96.16,22000.0
2014-07-09 09:55:00,96.16,96.17,95.57,95.61,10700.0,96.16,96.17,95.57,95.61,10700.0
2014-07-09 10:00:00,95.5,95.99,95.31,95.9,22200.0,95.5,95.99,95.31,95.9,22200.0
2014-07-09 10:05:00,95.95,95.96,95.46,95.51,11500.0,95.95,95.96,95.46,95.51,11500.0
2014-07-09 10:10:00,95.49,95.65,95.25,95.34,17700.0,95.49,95.65,95.25,95.34,17700.0
2014-07-09 10:15:00,95.37,95.68,95.37,95.52,20000.0,95.37,95.68,95.37,95.52,20000.0
2014-07-09 10:20:00,95.52,95.69,95.42,95.58,10400.0,95.52,95.69,95.42,95.58,10400.0
2014-07-09 10:25:00,95.68,96.08,95.58,95.99,10300.0,95.68,96.08,95.58,95.99,10300.0
2014-07-09 10:30:00,96.03,96.41,95.97,96.29,7100.0,96.03,96.41,95.97,96.29,7100.0
2014-07-09 10:35:00,96.3,96.94,96.3,96.94,10200.0,96.3,96.94,96.3,96.94,10200.0
2014-07-09 10:40:00,96.91,97.2,96.9,97.2,14600.0,96.91,97.2,96.9,97.2,14600.0
2014-07-09 10:45:00,97.12,97.56,97.1,97.56,13200.0,97.12,97.56,97.1,97.56,13200.0
2014-07-09 10:50:00,97.65,97.95,97.32,97.43,23300.0,97.65,97.95,97.32,97.43,23300.0
2014-07-09 10:55:00,97.42,97.53,97.27,97.38,9800.0,97.42,97.53,97.27,97.38,9800.0
2014-07-09 11:00:00,97.38,97.5,97.36,97.44,11300.0,97.38,97.5,97.36,97.44,11300.0
2014-07-09 11:05:00,97.44,97.75,97.44,97.59,20800.0,97.44,97.75,97.44,97.59,20800.0
2014-07-09 11:10:00,97.6,97.64,97.46,97.49,51400.0,97.6,97.64,97.46,97.49,51400.0
2014-07-09 11:15:00,97.48,97.61,97.47,97.55,23100.0,97.48,97.61,97.47,97.55,23100.0
2014-07-09 11:20:00,97.58,97.8,97.53,97.6,14000.0,97.58,97.8,97.53,97.6,14000.0
2014-07-09 11:25:00,97.64,97.68,97.47,97.59,16300.0,97.64,97.68,97.47,97.59,16300.0
2014-07-09 11:30:00,97.63,97.63,97.08,97.08,11100.0,97.63,97.63,97.08,97.08,11100.0
2014-07-09 11:35:00,97.07,97.47,97.07,97.3,15400.0,97.07,97.47,97.07,97.3,15400.0
2014-07-09 11:40:00,97.29,97.36,97.21,97.28,8000.0,97.29,97.36,97.21,97.28,8000.0
2014-07-09 11:45:00,97.27,97.28,97.02,97.1,8100.0,97.27,97.28,97.02,97.1,8100.0
2014-07-09 11:50:00,97.08,97.15,96.88,96.89,3500.0,97.08,97.15,96.88,96.89,3500.0
2014-07-09 11:55:00,96.97,97.1,96.93,96.97,10200.0,96.97,97.1,96.93,96.97,10200.0
2014-07-09 12:00:00,97.03,97.03,96.73,96.8,7300.0,97.03,97.03,96.73,96.8,7300.0
2014-07-09 12:05:00,96.84,96.91,96.8,96.84,7800.0,96.84,96.91,96.8,96.84,7800.0
2014-07-09 12:10:00,96.86,96.91,96.76,96.8,31900.0,96.86,96.91,96.76,96.8,31900.0
2014-07-09 12:15:00,96.77,96.9,96.76,96.9,10600.0,96.77,96.9,96.76,96.9,10600.0
2014-07-09 12:20:00,96.83,96.86,96.77,96.8,4200.0,96.83,96.86,96.77,96.8,4200.0
2014-07-09 12:25:00,96.82,96.91,96.75,96.83,12500.0,96.82,96.91,96.75,96.83,12500.0
2014-07-09 12:30:00,96.79,96.81,96.65,96.73,19000.0,96.79,96.81,96.65,96.73,19000.0
2014-07-09 12:35:00,96.79,96.85,96.72,96.79,9600.0,96.79,96.85,96.72,96.79,9600.0
2014-07-09 12:40:00,96.79,96.82,96.62,96.62,8300.0,96.79,96.82,96.62,96.62,8300.0
2014-07-09 12:45:00,96.64,96.79,96.62,96.76,6000.0,96.64,96.79,96.62,96.76,6000.0
2014-07-09 12:50:00,96.72,96.77,96.64,96.77,3800.0,96.72,96.77,96.64,96.77,3800.0
2014-07-09 12:55:00,96.71,96.78,96.71,96.77,8400.0,96.71,96.78,96.71,96.77,8400.0
2014-07-09 13:00:00,96.77,96.77,96.57,96.64,9000.0,96.77,96.77,96.57,96.64,9000.0
2014-07-09 13:05:00,96.61,96.76,96.56,96.74,17300.0,96.61,96.76,96.56,96.74,17300.0
2014-07-09 13:10:00,96.79,96.79,96.61,96.75,28300.0,96.79,96.79,96.61,96.75,28300.0
2014-07-09 13:15:00,96.81,96.91,96.71,96.71,6400.0,96.81,96.91,96.71,96.71,6400.0
2014-07-09 13:20:00,96.7,96.83,96.7,96.76,5100.0,96.7,96.83,96.7,96.76,5100.0
2014-07-09 13:25:00,96.76,96.88,96.76,96.87,9000.0,96.76,96.88,96.76,96.87,9000.0
2014-07-09 13:30:00,96.86,96.86,96.74,96.8,5100.0,96.86,96.86,96.74,96.8,5100.0
2014-07-09 13:35:00,96.81,96.91,96.81,96.88,7200.0,96.81,96.91,96.81,96.88,7200.0
2014-07-09 13:40:00,96.85,96.89,96.78,96.84,21400.0,96.85,96.89,96.78,96.84,21400.0
2014-07-09 13:45:00,96.86,96.87,96.8,96.8,8800.0,96.86,96.87,96.8,96.8,8800.0
2014-07-09 13:50:00,96.86,96.86,96.79,96.81,3100.0,96.86,96.86,96.79,96.81,3100.0
2014-07-09 13:55:00,96.82,96.87,96.73,96.8,4000.0,96.82,96.87,96.73,96.8,4000.0
2014-07-09 14:00:00,96.81,96.87,96.59,96.75,17900.0,96.81,96.87,96.59,96.75,17900.0
2014-07-09 14:05:00,96.78,96.8,96.56,96.63,12000.0,96.78,96.8,96.56,96.63,12000.0
2014-07-09 14:10:00,96.63,96.89,96.57,96.77,9500.0,96.63,96.89,96.57,96.77,9500.0
2014-07-09 14:15:00,96.74,97.27,96.68,97.27,25500.0,96.74,97.27,96.68,97.27,25500.0
2014-07-09 14:20:00,97.25,97.44,97.25,97.37,11100.0,97.25,97.44,97.25,97.37,11100.0
2014-07-09 14:25:00,97.33,97.48,97.28,97.28,21600.0,97.33,97.48,97.28,97.28,21600.0
2014-07-09 14:30:00,97.36,97.38,97.18,97.36,6700.0,97.36,97.38,97.18,97.36,6700.0
2014-07-09 14:35:00,97.37,97.42,97.31,97.37,8000.0,97.37,97.42,97.31,97.37,8000.0
2014-07-09 14:40:00,97.42,97.44,97.29,97.34,11900.0,97.42,97.44,97.29,97.34,11900.0
2014-07-09 14:45:00,97.3,97.42,97.28,97.37,5400.0,97.3,97.42,97.28,97.37,5400.0
2014-07-09 14:50:00,97.37,97.55,97.34,97.55,54700.0,97.37,97.55,97.34,97.55,54700.0
2014-07-09 14:55:00,97.48,97.58,97.48,97.5,5600.0,97.48,97.58,97.48,97.5,5600.0
2014-07-09 15:00:00,97.47,97.62,97.46,97.47,8900.0,97.47,97.62,97.46,97.47,8900.0
2014-07-09 15:05:00,97.49,97.69,97.49,97.69,9400.0,97.49,97.69,97.49,97.69,9400.0
2014-07-09 15:10:00,97.69,97.92,97.68,97.92,18000.0,97.69,97.92,97.68,97.92,18000.0
2014-07-09 15:15:00,97.88,98.17,97.86,98.08,46000.0,97.88,98.17,97.86,98.08,46000.0
2014-07-09 15:20:00,98.08,98.22,98.02,98.18,25100.0,98.08,98.22,98.02,98.18,25100.0
2014-07-09 15:25:00,98.18,98.5,98.14,98.43,38100.0,98.18,98.5,98.14,98.43,38100.0
2014-07-09 15:30:00,98.41,98.45,98.12,98.15,38600.0,98.41,98.45,98.12,98.15,38600.0
2014-07-09 15:35:00,98.16,98.27,98.08,98.23,50700.0,98.16,98.27,98.08,98.23,50700.0
2014-07-09 15:40:00,98.23,98.58,98.18,98.44,38500.0,98.23,98.58,98.18,98.44,38500.0
2014-07-09 15:45:00,98.41,98.5,98.32,98.5,34600.0,98.41,98.5,98.32,98.5,34600.0
2014-07-09 15:50:00,98.5,98.65,98.04,98.04,80700.0,98.5,98.65,98.04,98.04,80700.0
2014-07-09 15:55:00,98.04,98.12,97.97,98.1,120900.0,98.04,98.12,97.97,98.1,120900.0
2014-07-10 09:30:00,96.15,97.27,95.05,97.05,62400.0,96.15,97.27,95.05,97.05,62400.0
2014-07-10 09:35:00,97.01,98.05,96.98,97.99,29800.0,97.01,98.05,96.98,97.99,29800.0
2014-07-10 09:40:00,97.93,98.05,97.4,97.48,19000.0,97.93,98.05,97.4,97.48,19000.0
2014-07-10 09:45:00,97.66,97.66,97.26,97.44,17200.0,97.66,97.66,97.26,97.44,17200.0
2014-07-10 09:50:00,97.53,97.74,97.26,97.62,33200.0,97.53,97.74,97.26,97.62,33200.0
2014-07-10 09:55:00,97.62,98.02,97.55,98.02,25400.0,97.62,98.02,97.55,98.02,25400.0
2014-07-10 10:00:00,98.0,98.4,97.88,98.36,33700.0,98.0,98.4,97.88,98.36,33700.0
2014-07-10 10:05:00,98.41,98.49,98.29,98.38,23200.0,98.41,98.49,98.29,98.38,23200.0
2014-07-10 10:10:00,98.44,98.44,97.67,97.67,14000.0,98.44,98.44,97.67,97.67,14000.0
2014-07-10 10:15:00,97.64,97.81,97.52,97.53,17400.0,97.64,97.81,97.52,97.53,17400.0
2014-07-10 10:20:00,97.51,97.77,97.34,97.63,11800.0,97.51,97.77,97.34,97.63,11800.0
2014-07-10 10:25:00,97.74,97.83,97.49,97.72,8600.0,97.74,97.83,97.49,97.72,8600.0
2014-07-10 10:30:00,97.78,97.79,97.43,97.53,12200.0,97.78,97.79,97.43,97.53,12200.0
2014-07-10 10:35:00,97.6,97.67,97.47,97.51,12200.0,97.6,97.67,97.47,97.51,12200.0
2014-07-10 10:40:00,97.51,97.64,97.45,97.54,8900.0,97.51,97.64,97.45,97.54,8900.0
2014-07-10 10:45:00,97.65,97.87,97.55,97.81,9800.0,97.65,97.87,97.55,97.81,9800.0
2014-07-10 10:50:00,97.79,97.79,97.6,97.76,4400.0,97.79,97.79,97.6,97.76,4400.0
2014-07-10 10:55:00,97.72,97.85,97.7,97.85,7200.0,97.72,97.85,97.7,97.85,7200.0
2014-07-10 11:00:00,97.86,98.06,97.83,98.03,12700.0,97.86,98.06,97.83,98.03,12700.0
2014-07-10 11:05:00,97.97,98.15,97.97,98.15,6700.0,97.97,98.15,97.97,98.15,6700.0
2014-07-10 11:10:00,98.15,98.15,97.97,98.08,12100.0,98.15,98.15,97.97,98.08,12100.0
2014-07-10 11:15:00,98.08,98.08,97.76,97.98,10800.0,98.08,98.08,97.76,97.98,10800.0
2014-07-10 11:20:00,98.03,98.13,97.95,97.95,5500.0,98.03,98.13,97.95,97.95,5500.0
2014-07-10 11:25:00,97.97,98.01,97.79,97.92,13200.0,97.97,98.01,97.79,97.92,13200.0
2014-07-10 11:30:00,97.85,97.96,97.77,97.96,5900.0,97.85,97.96,97.77,97.96,5900.0
2014-07-10 11:35:00,97.99,98.16,97.99,98.09,9300.0,97.99,98.16,97.99,98.09,9300.0
2014-07-10 11:40:00,98.05,98.05,97.78,97.78,8400.0,98.05,98.05,97.78,97.78,8400.0
2014-07-10 11:45:00,97.8,97.83,97.66,97.71,12600.0,97.8,97.83,97.66,97.71,12600.0
2014-07-10 11:50:00,97.7,97.77,97.52,97.52,6500.0,97.7,97.77,97.52,97.52,6500.0
2014-07-10 11:55:00,97.49,97.49,97.36,97.4,3400.0,97.49,97.49,97.36,97.4,3400.0
2014-07-10 12:00:00,97.35,97.4,97.17,97.25,9400.0,97.35,97.4,97.17,97.25,9400.0
2014-07-10 12:05:00,97.32,97.32,97.09,97.09,3600.0,97.32,97.32,97.09,97.09,3600.0
2014-07-10 12:10:00,97.21,97.21,97.11,97.17,7900.0,97.21,97.21,97.11,97.17,7900.0
2014-07-10 12:15:00,97.18,97.48,97.17,97.39,9000.0,97.18,97.48,97.17,97.39,9000.0
2014-07-10 12:20:00,97.39,97.56,97.36,97.56,11800.0,97.39,97.56,97.36,97.56,11800.0
2014-07-10 12:25:00,97.57,97.63,97.44,97.44,12600.0,97.57,97.63,97.44,97.44,12600.0
2014-07-10 12:30:00,97.44,97.49,97.27,97.3,6000.0,97.44,97.49,97.27,97.3,6000.0
2014-07-10 12:35:00,97.28,97.29,97.14,97.14,5900.0,97.28,97.29,97.14,97.14,5900.0
2014-07-10 12:40:00,97.17,97.21,97.08,97.08,7100.0,97.17,97.21,97.08,97.08,7100.0
2014-07-10 12:45:00,97.14,97.14,96.84,96.85,16900.0,97.14,97.14,96.84,96.85,16900.0
2014-07-10 12:50:00,96.83,96.84,96.73,96.76,10000.0,96.83,96.84,96.73,96.76,10000.0
2014-07-10 12:55:00,96.82,97.17,96.82,97.12,8100.0,96.82,97.17,96.82,97.12,8100.0
2014-07-10 13:00:00,97.14,97.14,96.9,96.9,3100.0,97.14,97.14,96.9,96.9,3100.0
2014-07-10 13:05:00,96.9,97.17,96.89,97.09,5400.0,96.9,97.17,96.89,97.09,5400.0
2014-07-10 13:10:00,97.07,97.12,97.0,97.05,5400.0,97.07,97.12,97.0,97.05,5400.0
2014-07-10 13:15:00,97.09,97.14,97.03,97.03,5000.0,97.09,97.14,97.03,97.03,5000.0
2014-07-10 13:20:00,97.06,97.62,97.06,97.49,6500.0,97.06,97.62,97.06,97.49,6500.0
2014-07-10 13:25:00,97.57,97.57,97.12,97.28,22500.0,97.57,97.57,97.12,97.28,22500.0
2014-07-10 13:30:00,97.28,97.43,97.28,97.38,19600.0,97.28,97.43,97.28,97.38,19600.0
2014-07-10 13:35:00,97.38,97.5,97.34,97.45,14700.0,97.38,97.5,97.34,97.45,14700.0
2014-07-10 13:40:00,97.47,97.48,97.39,97.39,8500.0,97.47,97.48,97.39,97.39,8500.0
2014-07-10 13:45:00,97.43,97.44,97.34,97.4,7400.0,97.43,97.44,97.34,97.4,7400.0
2014-07-10 13:50:00,97.41,97.54,97.32,97.37,23900.0,97.41,97.54,97.32,97.37,23900.0
2014-07-10 13:55:00,97.37,97.46,97.33,97.4,9600.0,97.37,97.46,97.33,97.4,9600.0
2014-07-10 14:00:00,97.44,97.53,97.41,97.42,4700.0,97.44,97.53,97.41,97.42,4700.0
2014-07-10 14:05:00,97.47,97.54,97.3,97.31,9200.0,97.47,97.54,97.3,97.31,9200.0
2014-07-10 14:10:00,97.33,97.5,97.31,97.35,7700.0,97.33,97.5,97.31,97.35,7700.0
2014-07-10 14:15:00,97.42,97.5,97.39,97.39,5900.0,97.42,97.5,97.39,97.39,5900.0
2014-07-10 14:20:00,97.41,97.52,97.35,97.43,7700.0,97.41,97.52,97.35,97.43,7700.0
2014-07-10 14:25:00,97.41,97.51,97.41,97.51,4200.0,97.41,97.51,97.41,97.51,4200.0
2014-07-10 14:30:00,97.54,97.55,97.26,97.34,15900.0,97.54,97.55,97.26,97.34,15900.0
2014-07-10 14:35:00,97.34,97.38,97.3,97.35,18900.0,97.34,97.38,97.3,97.35,18900.0
2014-07-10 14:40:00,97.37,97.46,97.34,97.37,10400.0,97.37,97.46,97.34,97.37,10400.0
2014-07-10 14:45:00,97.37,97.5,97.35,97.4,8700.0,97.37,97.5,97.35,97.4,8700.0
2014-07-10 14:50:00,97.41,97.64,97.41,97.52,8200.0,97.41,97.64,97.41,97.52,8200.0
2014-07-10 14:55:00,97.52,97.52,97.34,97.38,7700.0,97.52,97.52,97.34,97.38,7700.0
2014-07-10 15:00:00,97.37,97.4,97.29,97.34,16200.0,97.37,97.4,97.29,97.34,16200.0
2014-07-10 15:05:00,97.29,97.36,97.18,97.29,49600.0,97.29,97.36,97.18,97.29,49600.0
2014-07-10 15:10:00,97.32,97.47,97.3,97.45,11300.0,97.32,97.47,97.3,97.45,11300.0
2014-07-10 15:15:00,97.45,97.56,97.42,97.49,10000.0,97.45,97.56,97.42,97.49,10000.0
2014-07-10 15:20:00,97.49,97.49,97.41,97.47,8400.0,97.49,97.49,97.41,97.47,8400.0
2014-07-10 15:25:00,97.45,97.65,97.45,97.6,25400.0,97.45,97.65,97.45,97.6,25400.0
2014-07-10 15:30:00,97.58,97.66,97.51,97.57,17100.0,97.58,97.66,97.51,97.57,17100.0
2014-07-10 15:35:00,97.59,97.76,97.59,97.72,20900.0,97.59,97.76,97.59,97.72,20900.0
2014-07-10 15:40:00,97.7,97.99,97.68,97.89,16900.0,97.7,97.99,97.68,97.89,16900.0
2014-07-10 15:45:00,97.86,97.94,97.76,97.94,19600.0,97.86,97.94,97.76,97.94,19600.0
2014-07-10 15:50:00,97.95,98.04,97.87,98.03,47400.0,97.95,98.04,97.87,98.03,47400.0
2014-07-10 15:55:00,98.02,98.08,97.76,97.83,49900.0,98.02,98.08,97.76,97.83,49900.0
2014-07-11 09:30:00,98.03,98.41,97.86,98.23,40100.0,98.03,98.41,97.86,98.23,40100.0
2014-07-11 09:35:00,98.24,98.33,97.14,97.72,11300.0,98.24,98.33,97.14,97.72,11300.0
2014-07-11 09:40:00,97.72,98.32,97.4,98.06,11000.0,97.72,98.32,97.4,98.06,11000.0
2014-07-11 09:45:00,98.03,98.1,97.83,98.05,8300.0,98.03,98.1,97.83,98.05,8300.0
2014-07-11 09:50:00,98.04,98.26,97.86,97.98,40600.0,98.04,98.26,97.86,97.98,40600.0
2014-07-11 09:55:00,98.01,98.42,98.01,98.41,26400.0,98.01,98.42,98.01,98.41,26400.0
2014-07-11 10:00:00,98.42,98.44,97.99,98.2,45000.0,98.42,98.44,97.99,98.2,45000.0
2014-07-11 10:05:00,98.21,98.36,97.95,98.36,22600.0,98.21,98.36,97.95,98.36,22600.0
2014-07-11 10:10:00,98.32,98.65,98.3,98.47,28900.0,98.32,98.65,98.3,98.47,28900.0
2014-07-11 10:15:00,98.46,98.86,98.45,98.83,18100.0,98.46,98.86,98.45,98.83,18100.0
2014-07-11 10:20:00,98.86,99.32,98.8,99.23,29000.0,98.86,99.32,98.8,99.23,29000.0
2014-07-11 10:25:00,99.22,99.22,98.8,98.86,21500.0,99.22,99.22,98.8,98.86,21500.0
2014-07-11 10:30:00,98.88,99.09,98.84,99.04,12400.0,98.88,99.09,98.84,99.04,12400.0
2014-07-11 10:35:00,99.03,99.09,98.64,98.64,15300.0,99.03,99.09,98.64,98.64,15300.0
2014-07-11 10:40:00,98.68,98.93,98.64,98.89,9300.0,98.68,98.93,98.64,98.89,9300.0
2014-07-11 10:45:00,98.9,99.17,98.9,98.95,16200.0,98.9,99.17,98.9,98.95,16200.0
2014-07-11 10:50:00,98.93,99.06,98.91,99.0,6500.0,98.93,99.06,98.91,99.0,6500.0
2014-07-11 10:55:00,99.07,99.07,98.8,98.98,15500.0,99.07,99.07,98.8,98.98,15500.0
2014-07-11 11:00:00,98.88,98.98,98.79,98.79,16900.0,98.88,98.98,98.79,98.79,16900.0
2014-07-11 11:05:00,98.82,98.88,98.39,98.4,64400.0,98.82,98.88,98.39,98.4,64400.0
2014-07-11 11:10:00,98.45,98.66,98.45,98.5,36000.0,98.45,98.66,98.45,98.5,36000.0
2014-07-11 11:15:00,98.51,98.57,98.46,98.54,24000.0,98.51,98.57,98.46,98.54,24000.0
2014-07-11 11:20:00,98.51,98.51,98.4,98.5,16100.0,98.51,98.51,98.4,98.5,16100.0
2014-07-11 11:25:00,98.5,98.6,98.5,98.52,27900.0,98.5,98.6,98.5,98.52,27900.0
2014-07-11 11:30:00,98.5,98.96,98.5,98.95,37100.0,98.5,98.96,98.5,98.95,37100.0
2014-07-11 11:35:00,98.95,98.96,98.75,98.85,20000.0,98.95,98.96,98.75,98.85,20000.0
2014-07-11 11:40:00,98.83,98.95,98.63,98.84,15900.0,98.83,98.95,98.63,98.84,15900.0
2014-07-11 11:45:00,98.79,98.84,98.74,98.84,8200.0,98.79,98.84,98.74,98.84,8200.0
2014-07-11 11:50:00,98.86,98.88,98.68,98.88,5500.0,98.86,98.88,98.68,98.88,5500.0
2014-07-11 11:55:00,98.85,98.92,98.66,98.66,6800.0,98.85,98.92,98.66,98.66,6800.0
2014-07-11 12:00:00,98.7,98.79,98.7,98.7,7800.0,98.7,98.79,98.7,98.7,7800.0
2014-07-11 12:05:00,98.73,98.86,98.73,98.86,5200.0,98.73,98.86,98.73,98.86,5200.0
2014-07-11 12:10:00,98.82,98.88,98.75,98.87,5500.0,98.82,98.88,98.75,98.87,5500.0
2014-07-11 12:15:00,98.89,98.95,98.71,98.78,9900.0,98.89,98.95,98.71,98.78,9900.0
2014-07-11 12:20:00,98.75,98.82,98.67,98.75,10500.0,98.75,98.82,98.67,98.75,10500.0
2014-07-11 12:25:00,98.75,98.8,98.7,98.75,7900.0,98.75,98.8,98.7,98.75,7900.0
2014-07-11 12:30:00,98.8,98.83,98.75,98.83,3600.0,98.8,98.83,98.75,98.83,3600.0
2014-07-11 12:35:00,98.81,98.85,98.71,98.71,9100.0,98.81,98.85,98.71,98.71,9100.0
2014-07-11 12:40:00,98.78,98.92,98.73,98.92,20600.0,98.78,98.92,98.73,98.92,20600.0
2014-07-11 12:45:00,98.85,98.91,98.84,98.84,6700.0,98.85,98.91,98.84,98.84,6700.0
2014-07-11 12:50:00,98.85,99.1,98.84,99.1,7700.0,98.85,99.1,98.84,99.1,7700.0
2014-07-11 12:55:00,99.15,99.2,99.04,99.17,10200.0,99.15,99.2,99.04,99.17,10200.0
2014-07-11 13:00:00,99.2,99.63,99.1,99.63,65200.0,99.2,99.63,99.1,99.63,65200.0
2014-07-11 13:05:00,99.64,99.71,99.5,99.54,21400.0,99.64,99.71,99.5,99.54,21400.0
2014-07-11 13:10:00,99.5,99.63,99.46,99.61,10200.0,99.5,99.63,99.46,99.61,10200.0
2014-07-11 13:15:00,99.56,99.74,99.55,99.58,26100.0,99.56,99.74,99.55,99.58,26100.0
2014-07-11 13:20:00,99.62,99.74,99.58,99.69,25200.0,99.62,99.74,99.58,99.69,25200.0
2014-07-11 13:25:00,99.6,99.65,99.55,99.56,4700.0,99.6,99.65,99.55,99.56,4700.0
2014-07-11 13:30:00,99.55,99.58,98.73,99.3,54000.0,99.55,99.58,98.73,99.3,54000.0
2014-07-11 13:35:00,99.26,99.37,99.19,99.29,5000.0,99.26,99.37,99.19,99.29,5000.0
2014-07-11 13:40:00,99.23,99.23,99.0,99.11,4300.0,99.23,99.23,99.0,99.11,4300.0
2014-07-11 13:45:00,99.1,99.23,99.04,99.14,7800.0,99.1,99.23,99.04,99.14,7800.0
2014-07-11 13:50:00,99.13,99.23,99.13,99.2,5700.0,99.13,99.23,99.13,99.2,5700.0
2014-07-11 13:55:00,99.15,99.23,99.05,99.08,11400.0,99.15,99.23,99.05,99.08,11400.0
2014-07-11 14:00:00,99.09,99.15,99.03,99.06,6800.0,99.09,99.15,99.03,99.06,6800.0
2014-07-11 14:05:00,99.01,99.15,99.01,99.12,11600.0,99.01,99.15,99.01,99.12,11600.0
2014-07-11 14:10:00,99.12,99.12,98.93,98.95,14100.0,99.12,99.12,98.93,98.95,14100.0
2014-07-11 14:15:00,98.94,98.94,98.75,98.79,8000.0,98.94,98.94,98.75,98.79,8000.0
2014-07-11 14:20:00,98.79,98.92,98.76,98.92,3100.0,98.79,98.92,98.76,98.92,3100.0
2014-07-11 14:25:00,98.95,99.07,98.93,99.07,10500.0,98.95,99.07,98.93,99.07,10500.0
2014-07-11 14:30:00,99.02,99.12,98.96,99.11,29400.0,99.02,99.12,98.96,99.11,29400.0
2014-07-11 14:35:00,99.1,99.1,98.82,98.82,8500.0,99.1,99.1,98.82,98.82,8500.0
2014-07-11 14:40:00,98.82,98.94,98.82,98.94,4200.0,98.82,98.94,98.82,98.94,4200.0
2014-07-11 14:45:00,98.94,99.0,98.83,98.88,19500.0,98.94,99.0,98.83,98.88,19500.0
2014-07-11 14:50:00,98.94,98.96,98.87,98.92,23600.0,98.94,98.96,98.87,98.92,23600.0
2014-07-11 14:55:00,98.95,98.96,98.8,98.89,18600.0,98.95,98.96,98.8,98.89,18600.0
2014-07-11 15:00:00,98.89,98.96,98.84,98.89,24300.0,98.89,98.96,98.84,98.89,24300.0
2014-07-11 15:05:00,98.9,98.96,98.89,98.93,16700.0,98.9,98.96,98.89,98.93,16700.0
2014-07-11 15:10:00,98.93,98.94,98.86,98.86,14100.0,98.93,98.94,98.86,98.86,14100.0
2014-07-11 15:15:00,98.89,98.93,98.87,98.87,14800.0,98.89,98.93,98.87,98.87,14800.0
2014-07-11 15:20:00,98.87,98.94,98.87,98.94,10600.0,98.87,98.94,98.87,98.94,10600.0
2014-07-11 15:25:00,98.92,98.95,98.89,98.93,18800.0,98.92,98.95,98.89,98.93,18800.0
2014-07-11 15:30:00,98.92,98.95,98.9,98.91,22800.0,98.92,98.95,98.9,98.91,22800.0
2014-07-11 15:35:00,98.93,98.96,98.9,98.92,30900.0,98.93,98.96,98.9,98.92,30900.0
2014-07-11 15:40:00,98.91,99.06,98.9,99.05,22600.0,98.91,99.06,98.9,99.05,22600.0
2014-07-11 15:45:00,99.06,99.33,98.99,99.22,66100.0,99.06,99.33,98.99,99.22,66100.0
2014-07-11 15:50:00,99.21,99.28,99.2,99.24,74000.0,99.21,99.28,99.2,99.24,74000.0
2014-07-11 15:55:00,99.24,99.25,98.97,99.07,65800.0,99.24,99.25,98.97,99.07,65800.0
2014-07-14 09:30:00,99.16,99.28,98.33,98.93,32400.0,99.16,99.28,98.33,98.93,32400.0
2014-07-14 09:35:00,98.94,98.94,97.7,97.96,20400.0,98.94,98.94,97.7,97.96,20400.0
2014-07-14 09:40:00,97.9,98.01,97.71,97.71,10600.0,97.9,98.01,97.71,97.71,10600.0
2014-07-14 09:45:00,97.6,98.04,97.55,97.55,26300.0,97.6,98.04,97.55,97.55,26300.0
2014-07-14 09:50:00,97.56,97.6,97.03,97.3,26900.0,97.56,97.6,97.03,97.3,26900.0
2014-07-14 09:55:00,97.3,97.73,97.21,97.73,13000.0,97.3,97.73,97.21,97.73,13000.0
2014-07-14 10:00:00,97.77,97.77,97.47,97.75,15700.0,97.77,97.77,97.47,97.75,15700.0
2014-07-14 10:05:00,97.77,97.95,97.75,97.95,15300.0,97.77,97.95,97.75,97.95,15300.0
2014-07-14 10:10:00,97.81,98.07,97.81,97.99,14300.0,97.81,98.07,97.81,97.99,14300.0
2014-07-14 10:15:00,97.92,98.08,97.86,97.94,21500.0,97.92,98.08,97.86,97.94,21500.0
2014-07-14 10:20:00,98.0,98.73,98.0,98.62,31600.0,98.0,98.73,98.0,98.62,31600.0
2014-07-14 10:25:00,98.63,98.65,98.16,98.24,7500.0,98.63,98.65,98.16,98.24,7500.0
2014-07-14 10:30:00,98.2,98.33,98.13,98.32,18900.0,98.2,98.33,98.13,98.32,18900.0
2014-07-14 10:35:00,98.25,98.31,98.08,98.09,10100.0,98.25,98.31,98.08,98.09,10100.0
2014-07-14 10:40:00,98.11,98.14,97.94,97.94,23300.0,98.11,98.14,97.94,97.94,23300.0
2014-07-14 10:45:00,97.96,98.13,97.86,98.08,59400.0,97.96,98.13,97.86,98.08,59400.0
2014-07-14 10:50:00,98.13,98.33,97.99,98.15,26200.0,98.13,98.33,97.99,98.15,26200.0
2014-07-14 10:55:00,98.15,98.37,98.15,98.27,17800.0,98.15,98.37,98.15,98.27,17800.0
2014-07-14 11:00:00,98.3,98.4,98.09,98.26,26100.0,98.3,98.4,98.09,98.26,26100.0
2014-07-14 11:05:00,98.29,98.4,98.24,98.35,26600.0,98.29,98.4,98.24,98.35,26600.0
2014-07-14 11:10:00,98.35,98.4,98.28,98.34,14500.0,98.35,98.4,98.28,98.34,14500.0
2014-07-14 11:15:00,98.34,98.36,98.28,98.3,33000.0,98.34,98.36,98.28,98.3,33000.0
2014-07-14 11:20:00,98.33,98.48,98.26,98.48,12400.0,98.33,98.48,98.26,98.48,12400.0
2014-07-14 11:25:00,98.5,98.51,98.29,98.34,6400.0,98.5,98.51,98.29,98.34,6400.0
2014-07-14 11:30:00,98.38,98.39,98.25,98.26,4100.0,98.38,98.39,98.25,98.26,4100.0
2014-07-14 11:35:00,98.2,98.3,98.14,98.25,27100.0,98.2,98.3,98.14,98.25,27100.0
2014-07-14 11:40:00,98.21,98.33,98.21,98.31,8400.0,98.21,98.33,98.21,98.31,8400.0
2014-07-14 11:45:00,98.33,98.35,98.16,98.17,9900.0,98.33,98.35,98.16,98.17,9900.0
2014-07-14 11:50:00,98.2,98.23,98.13,98.2,6500.0,98.2,98.23,98.13,98.2,6500.0
2014-07-14 11:55:00,98.19,98.26,98.18,98.2,7100.0,98.19,98.26,98.18,98.2,7100.0
2014-07-14 12:00:00,98.15,98.28,98.15,98.27,4600.0,98.15,98.28,98.15,98.27,4600.0
2014-07-14 12:05:00,98.29,98.31,98.16,98.21,8600.0,98.29,98.31,98.16,98.21,8600.0
2014-07-14 12:10:00,98.2,98.29,98.12,98.16,9000.0,98.2,98.29,98.12,98.16,9000.0
2014-07-14 12:15:00,98.16,98.26,98.16,98.22,3200.0,98.16,98.26,98.16,98.22,3200.0
2014-07-14 12:20:00,98.21,98.27,98.21,98.23,3600.0,98.21,98.27,98.21,98.23,3600.0
2014-07-14 12:25:00,98.24,98.27,98.15,98.18,1800.0,98.24,98.27,98.15,98.18,1800.0
2014-07-14 12:30:00,98.18,98.22,98.14,98.15,6100.0,98.18,98.22,98.14,98.15,6100.0
2014-07-14 12:35:00,98.15,98.19,98.11,98.11,9100.0,98.15,98.19,98.11,98.11,9100.0
2014-07-14 12:40:00,98.11,98.16,98.08,98.08,7100.0,98.11,98.16,98.08,98.08,7100.0
2014-07-14 12:45:00,98.09,98.09,98.0,98.04,3200.0,98.09,98.09,98.0,98.04,3200.0
2014-07-14 12:50:00,98.03,98.04,97.84,97.84,4000.0,98.03,98.04,97.84,97.84,4000.0
2014-07-14 12:55:00,97.9,98.02,97.83,97.95,9600.0,97.9,98.02,97.83,97.95,9600.0
2014-07-14 13:00:00,97.9,97.93,97.87,97.87,1600.0,97.9,97.93,97.87,97.87,1600.0
2014-07-14 13:05:00,97.86,98.08,97.86,98.07,5900.0,97.86,98.08,97.86,98.07,5900.0
2014-07-14 13:10:00,98.08,98.08,97.93,97.93,9400.0,98.08,98.08,97.93,97.93,9400.0
2014-07-14 13:15:00,97.95,98.08,97.93,98.03,11500.0,97.95,98.08,97.93,98.03,11500.0
2014-07-14 13:20:00,98.08,98.14,98.07,98.14,4500.0,98.08,98.14,98.07,98.14,4500.0
2014-07-14 13:25:00,98.12,98.29,98.12,98.24,16800.0,98.12,98.29,98.12,98.24,16800.0
2014-07-14 13:30:00,98.3,98.33,98.22,98.28,7800.0,98.3,98.33,98.22,98.28,7800.0
2014-07-14 13:35:00,98.29,98.34,98.16,98.29,3700.0,98.29,98.34,98.16,98.29,3700.0
2014-07-14 13:40:00,98.29,98.48,98.29,98.48,3900.0,98.29,98.48,98.29,98.48,3900.0
2014-07-14 13:45:00,98.45,98.45,98.07,98.2,11000.0,98.45,98.45,98.07,98.2,11000.0
2014-07-14 13:50:00,98.23,98.26,98.09,98.21,9700.0,98.23,98.26,98.09,98.21,9700.0
2014-07-14 13:55:00,98.17,98.2,98.12,98.12,2400.0,98.17,98.2,98.12,98.12,2400.0
2014-07-14 14:00:00,98.16,98.19,98.1,98.15,5100.0,98.16,98.19,98.1,98.15,5100.0
2014-07-14 14:05:00,98.16,98.16,98.08,98.13,5800.0,98.16,98.16,98.08,98.13,5800.0
2014-07-14 14:10:00,98.1,98.13,98.05,98.08,4900.0,98.1,98.13,98.05,98.08,4900.0
2014-07-14 14:15:00,98.1,98.11,98.05,98.1,5400.0,98.1,98.11,98.05,98.1,5400.0
2014-07-14 14:20:00,98.13,98.31,98.13,98.26,5500.0,98.13,98.31,98.13,98.26,5500.0
2014-07-14 14:25:00,98.28,98.28,98.14,98.22,5200.0,98.28,98.28,98.14,98.22,5200.0
2014-07-14 14:30:00,98.22,98.27,98.19,98.22,6100.0,98.22,98.27,98.19,98.22,6100.0
2014-07-14 14:35:00,98.22,98.44,98.15,98.44,19500.0,98.22,98.44,98.15,98.44,19500.0
2014-07-14 14:40:00,98.44,98.51,98.43,98.43,6400.0,98.44,98.51,98.43,98.43,6400.0
2014-07-14 14:45:00,98.44,98.45,98.4,98.43,4200.0,98.44,98.45,98.4,98.43,4200.0
2014-07-14 14:50:00,98.45,98.54,98.4,98.54,9900.0,98.45,98.54,98.4,98.54,9900.0
2014-07-14 14:55:00,98.54,98.64,98.52,98.59,6200.0,98.54,98.64,98.52,98.59,6200.0
2014-07-14 15:00:00,98.58,98.64,98.55,98.64,16600.0,98.58,98.64,98.55,98.64,16600.0
2014-07-14 15:05:00,98.65,98.66,98.52,98.55,15900.0,98.65,98.66,98.52,98.55,15900.0
2014-07-14 15:10:00,98.54,98.54,98.28,98.28,14600.0,98.54,98.54,98.28,98.28,14600.0
2014-07-14 15:15:00,98.33,98.4,98.27,98.35,12200.0,98.33,98.4,98.27,98.35,12200.0
2014-07-14 15:20:00,98.35,98.41,98.34,98.36,6700.0,98.35,98.41,98.34,98.36,6700.0
2014-07-14 15:25:00,98.36,98.45,98.36,98.44,8100.0,98.36,98.45,98.36,98.44,8100.0
2014-07-14 15:30:00,98.43,98.43,98.38,98.41,12600.0,98.43,98.43,98.38,98.41,12600.0
2014-07-14 15:35:00,98.41,98.56,98.41,98.56,23200.0,98.41,98.56,98.41,98.56,23200.0
2014-07-14 15:40:00,98.56,98.58,98.34,98.4,14600.0,98.56,98.58,98.34,98.4,14600.0
2014-07-14 15:45:00,98.39,98.43,98.34,98.34,12100.0,98.39,98.43,98.34,98.34,12100.0
2014-07-14 15:50:00,98.38,98.42,98.32,98.35,30900.0,98.38,98.42,98.32,98.35,30900.0
2014-07-14 15:55:00,98.35,98.43,98.25,98.37,55100.0,98.35,98.43,98.25,98.37,55100.0
2014-07-15 09:30:00,98.26,98.49,98.2,98.4,37200.0,98.26,98.49,98.2,98.4,37200.0
2014-07-15 09:35:00,98.42,98.47,98.0,98.19,19800.0,98.42,98.47,98.0,98.19,19800.0
2014-07-15 09:40:00,98.11,98.37,98.07,98.22,7800.0,98.11,98.37,98.07,98.22,7800.0
2014-07-15 09:45:00,98.28,98.36,97.87,97.9,9900.0,98.28,98.36,97.87,97.9,9900.0
2014-07-15 09:50:00,98.0,98.01,97.25,97.39,17800.0,98.0,98.01,97.25,97.39,17800.0
2014-07-15 09:55:00,97.35,97.73,97.34,97.73,8200.0,97.35,97.73,97.34,97.73,8200.0
2014-07-15 10:00:00,97.78,97.96,97.56,97.56,28400.0,97.78,97.96,97.56,97.56,28400.0
2014-07-15 10:05:00,97.53,97.75,97.47,97.69,12700.0,97.53,97.75,97.47,97.69,12700.0
2014-07-15 10:10:00,97.62,97.65,96.9,97.01,30500.0,97.62,97.65,96.9,97.01,30500.0
2014-07-15 10:15:00,96.96,97.23,96.5,97.11,12200.0,96.96,97.23,96.5,97.11,12200.0
2014-07-15 10:20:00,97.21,97.25,96.73,96.78,38300.0,97.21,97.25,96.73,96.78,38300.0
2014-07-15 10:25:00,96.79,96.96,96.26,96.26,17700.0,96.79,96.96,96.26,96.26,17700.0
2014-07-15 10:30:00,96.26,96.46,95.87,95.92,21400.0,96.26,96.46,95.87,95.92,21400.0
2014-07-15 10:35:00,95.91,96.39,95.69,95.9,25000.0,95.91,96.39,95.69,95.9,25000.0
2014-07-15 10:40:00,95.72,96.06,95.5,96.06,23100.0,95.72,96.06,95.5,96.06,23100.0
2014-07-15 10:45:00,96.02,96.14,95.76,95.76,8200.0,96.02,96.14,95.76,95.76,8200.0
2014-07-15 10:50:00,95.76,96.06,95.56,95.99,10200.0,95.76,96.06,95.56,95.99,10200.0
2014-07-15 10:55:00,95.89,96.5,95.89,96.29,8200.0,95.89,96.5,95.89,96.29,8200.0
2014-07-15 11:00:00,96.24,96.25,95.35,95.35,12700.0,96.24,96.25,95.35,95.35,12700.0
2014-07-15 11:05:00,95.5,96.21,95.3,96.21,28100.0,95.5,96.21,95.3,96.21,28100.0
2014-07-15 11:10:00,96.11,96.51,96.06,96.32,24200.0,96.11,96.51,96.06,96.32,24200.0
2014-07-15 11:15:00,96.5,96.65,96.38,96.64,9300.0,96.5,96.65,96.38,96.64,9300.0
2014-07-15 11:20:00,96.66,96.68,96.45,96.5,10400.0,96.66,96.68,96.45,96.5,10400.0
2014-07-15 11:25:00,96.45,96.56,96.44,96.5,16700.0,96.45,96.56,96.44,96.5,16700.0
2014-07-15 11:30:00,96.48,96.56,96.38,96.49,34900.0,96.48,96.56,96.38,96.49,34900.0
2014-07-15 11:35:00,96.51,96.55,96.39,96.48,11800.0,96.51,96.55,96.39,96.48,11800.0
2014-07-15 11:40:00,96.48,96.55,96.4,96.52,9600.0,96.48,96.55,96.4,96.52,9600.0
2014-07-15 11:45:00,96.52,96.52,96.16,96.25,17000.0,96.52,96.52,96.16,96.25,17000.0
2014-07-15 11:50:00,96.25,96.3,96.13,96.16,9800.0,96.25,96.3,96.13,96.16,9800.0
2014-07-15 11:55:00,96.16,96.17,95.29,95.3,17300.0,96.16,96.17,95.29,95.3,17300.0
2014-07-15 12:00:00,95.3,95.77,95.25,95.39,15300.0,95.3,95.77,95.25,95.39,15300.0
2014-07-15 12:05:00,95.58,96.12,95.56,95.8,11900.0,95.58,96.12,95.56,95.8,11900.0
2014-07-15 12:10:00,95.8,96.0,95.69,95.81,4600.0,95.8,96.0,95.69,95.81,4600.0
2014-07-15 12:15:00,95.74,95.86,95.66,95.68,4000.0,95.74,95.86,95.66,95.68,4000.0
2014-07-15 12:20:00,95.76,95.82,95.63,95.71,4400.0,95.76,95.82,95.63,95.71,4400.0
2014-07-15 12:25:00,95.77,96.18,95.74,96.05,7300.0,95.77,96.18,95.74,96.05,7300.0
2014-07-15 12:30:00,96.05,96.19,95.98,96.19,5800.0,96.05,96.19,95.98,96.19,5800.0
2014-07-15 12:35:00,96.16,96.41,96.15,96.41,6300.0,96.16,96.41,96.15,96.41,6300.0
2014-07-15 12:40:00,96.44,96.53,96.14,96.23,45000.0,96.44,96.53,96.14,96.23,45000.0
2014-07-15 12:45:00,96.21,96.31,96.16,96.27,2800.0,96.21,96.31,96.16,96.27,2800.0
2014-07-15 12:50:00,96.23,96.39,96.19,96.39,12900.0,96.23,96.39,96.19,96.39,12900.0
2014-07-15 12:55:00,96.39,96.44,96.26,96.3,7500.0,96.39,96.44,96.26,96.3,7500.0
2014-07-15 13:00:00,96.3,96.38,96.28,96.34,4500.0,96.3,96.38,96.28,96.34,4500.0
2014-07-15 13:05:00,96.27,96.44,96.24,96.44,4600.0,96.27,96.44,96.24,96.44,4600.0
2014-07-15 13:10:00,96.45,96.49,96.27,96.49,3400.0,96.45,96.49,96.27,96.49,3400.0
2014-07-15 13:15:00,96.35,96.79,96.35,96.77,8300.0,96.35,96.79,96.35,96.77,8300.0
2014-07-15 13:20:00,96.82,96.88,96.55,96.77,10900.0,96.82,96.88,96.55,96.77,10900.0
2014-07-15 13:25:00,96.77,96.97,96.77,96.9,14300.0,96.77,96.97,96.77,96.9,14300.0
2014-07-15 13:30:00,96.92,96.94,96.78,96.9,6100.0,96.92,96.94,96.78,96.9,6100.0
2014-07-15 13:35:00,96.98,97.19,96.84,96.85,21400.0,96.98,97.19,96.84,96.85,21400.0
2014-07-15 13:40:00,96.81,96.93,96.81,96.91,4200.0,96.81,96.93,96.81,96.91,4200.0
2014-07-15 13:45:00,96.84,97.02,96.69,97.0,9700.0,96.84,97.02,96.69,97.0,9700.0
2014-07-15 13:50:00,97.0,97.03,96.84,96.84,6600.0,97.0,97.03,96.84,96.84,6600.0
2014-07-15 13:55:00,96.84,96.9,96.76,96.89,8500.0,96.84,96.9,96.76,96.89,8500.0
2014-07-15 14:00:00,96.82,96.98,96.82,96.86,6800.0,96.82,96.98,96.82,96.86,6800.0
2014-07-15 14:05:00,96.86,97.02,96.82,96.93,4700.0,96.86,97.02,96.82,96.93,4700.0
2014-07-15 14:10:00,96.94,97.07,96.92,96.92,6300.0,96.94,97.07,96.92,96.92,6300.0
2014-07-15 14:15:00,96.9,97.07,96.87,96.98,24600.0,96.9,97.07,96.87,96.98,24600.0
2014-07-15 14:20:00,97.09,97.19,97.03,97.05,4300.0,97.09,97.19,97.03,97.05,4300.0
2014-07-15 14:25:00,97.03,97.08,96.85,97.02,9900.0,97.03,97.08,96.85,97.02,9900.0
2014-07-15 14:30:00,97.04,97.12,96.88,96.9,13700.0,97.04,97.12,96.88,96.9,13700.0
2014-07-15 14:35:00,96.89,97.01,96.77,96.8,7000.0,96.89,97.01,96.77,96.8,7000.0
2014-07-15 14:40:00,96.83,96.9,96.76,96.76,4400.0,96.83,96.9,96.76,96.76,4400.0
2014-07-15 14:45:00,96.74,96.93,96.73,96.83,7500.0,96.74,96.93,96.73,96.83,7500.0
2014-07-15 14:50:00,96.9,97.03,96.84,96.87,8300.0,96.9,97.03,96.84,96.87,8300.0
2014-07-15 14:55:00,96.87,97.08,96.83,97.05,6600.0,96.87,97.08,96.83,97.05,6600.0
2014-07-15 15:00:00,97.05,97.1,96.9,96.9,26700.0,97.05,97.1,96.9,96.9,26700.0
2014-07-15 15:05:00,96.86,96.86,96.53,96.61,6900.0,96.86,96.86,96.53,96.61,6900.0
2014-07-15 15:10:00,96.52,96.87,96.37,96.87,10700.0,96.52,96.87,96.37,96.87,10700.0
2014-07-15 15:15:00,96.77,96.88,96.53,96.53,18800.0,96.77,96.88,96.53,96.53,18800.0
2014-07-15 15:20:00,96.55,96.57,96.29,96.29,21700.0,96.55,96.57,96.29,96.29,21700.0
2014-07-15 15:25:00,96.29,96.54,96.29,96.49,24300.0,96.29,96.54,96.29,96.49,24300.0
2014-07-15 15:30:00,96.51,96.56,96.42,96.47,16800.0,96.51,96.56,96.42,96.47,16800.0
2014-07-15 15:35:00,96.43,96.55,96.43,96.51,22300.0,96.43,96.55,96.43,96.51,22300.0
2014-07-15 15:40:00,96.52,96.57,96.48,96.54,29100.0,96.52,96.57,96.48,96.54,29100.0
2014-07-15 15:45:00,96.54,96.6,96.5,96.6,22300.0,96.54,96.6,96.5,96.6,22300.0
2014-07-15 15:50:00,96.59,96.62,96.37,96.37,54300.0,96.59,96.62,96.37,96.37,54300.0
2014-07-15 15:55:00,96.38,96.63,96.38,96.51,52900.0,96.38,96.63,96.38,96.51,52900.0
2014-07-16 09:30:00,96.59,96.92,95.28,95.31,44400.0,96.59,96.92,95.28,95.31,44400.0
2014-07-16 09:35:00,95.4,95.42,94.42,94.72,31600.0,95.4,95.42,94.42,94.72,31600.0
2014-07-16 09:40:00,94.76,95.97,94.57,95.97,22500.0,94.76,95.97,94.57,95.97,22500.0
2014-07-16 09:45:00,95.96,96.42,95.93,96.4,15700.0,95.96,96.42,95.93,96.4,15700.0
2014-07-16 09:50:00,96.43,96.74,96.07,96.44,15000.0,96.43,96.74,96.07,96.44,15000.0
2014-07-16 09:55:00,96.44,97.01,96.44,96.99,25800.0,96.44,97.01,96.44,96.99,25800.0
2014-07-16 10:00:00,97.01,97.22,96.68,96.84,15200.0,97.01,97.22,96.68,96.84,15200.0
2014-07-16 10:05:00,96.84,96.96,96.59,96.94,13800.0,96.84,96.96,96.59,96.94,13800.0
2014-07-16 10:10:00,96.93,96.93,96.59,96.66,8100.0,96.93,96.93,96.59,96.66,8100.0
2014-07-16 10:15:00,96.61,96.61,96.0,96.18,13600.0,96.61,96.61,96.0,96.18,13600.0
2014-07-16 10:20:00,96.2,96.39,96.05,96.2,7200.0,96.2,96.39,96.05,96.2,7200.0
2014-07-16 10:25:00,96.24,96.47,95.92,96.21,8200.0,96.24,96.47,95.92,96.21,8200.0
2014-07-16 10:30:00,96.25,96.39,96.12,96.39,8700.0,96.25,96.39,96.12,96.39,8700.0
2014-07-16 10:35:00,96.4,96.47,96.33,96.45,6500.0,96.4,96.47,96.33,96.45,6500.0
2014-07-16 10:40:00,96.4,96.41,95.89,96.03,6700.0,96.4,96.41,95.89,96.03,6700.0
2014-07-16 10:45:00,95.91,95.93,95.28,95.28,16500.0,95.91,95.93,95.28,95.28,16500.0
2014-07-16 10:50:00,95.27,95.65,95.14,95.65,19200.0,95.27,95.65,95.14,95.65,19200.0
2014-07-16 10:55:00,95.69,96.01,95.69,95.94,27800.0,95.69,96.01,95.69,95.94,27800.0
2014-07-16 11:00:00,95.88,96.08,95.85,95.96,13300.0,95.88,96.08,95.85,95.96,13300.0
2014-07-16 11:05:00,95.95,95.96,95.72,95.9,9700.0,95.95,95.96,95.72,95.9,9700.0
2014-07-16 11:10:00,95.86,96.06,95.81,95.9,18100.0,95.86,96.06,95.81,95.9,18100.0
2014-07-16 11:15:00,95.95,96.15,95.86,96.04,18600.0,95.95,96.15,95.86,96.04,18600.0
2014-07-16 11:20:00,96.02,96.02,95.59,95.7,4200.0,96.02,96.02,95.59,95.7,4200.0
2014-07-16 11:25:00,95.6,95.81,95.42,95.8,10300.0,95.6,95.81,95.42,95.8,10300.0
2014-07-16 11:30:00,95.79,95.79,95.38,95.38,7400.0,95.79,95.79,95.38,95.38,7400.0
2014-07-16 11:35:00,95.39,95.5,95.05,95.18,9800.0,95.39,95.5,95.05,95.18,9800.0
2014-07-16 11:40:00,95.22,95.34,95.08,95.09,6700.0,95.22,95.34,95.08,95.09,6700.0
2014-07-16 11:45:00,95.18,95.18,94.85,95.0,16400.0,95.18,95.18,94.85,95.0,16400.0
2014-07-16 11:50:00,95.02,95.28,94.97,95.23,12800.0,95.02,95.28,94.97,95.23,12800.0
2014-07-16 11:55:00,95.21,95.27,95.09,95.1,5200.0,95.21,95.27,95.09,95.1,5200.0
2014-07-16 12:00:00,95.1,95.21,95.08,95.08,5800.0,95.1,95.21,95.08,95.08,5800.0
2014-07-16 12:05:00,95.06,95.43,94.95,95.38,8700.0,95.06,95.43,94.95,95.38,8700.0
2014-07-16 12:10:00,95.33,95.4,95.18,95.25,4900.0,95.33,95.4,95.18,95.25,4900.0
2014-07-16 12:15:00,95.25,95.7,95.19,95.63,15400.0,95.25,95.7,95.19,95.63,15400.0
2014-07-16 12:20:00,95.63,95.76,95.63,95.75,7000.0,95.63,95.76,95.63,95.75,7000.0
2014-07-16 12:25:00,95.76,95.79,95.6,95.7,7600.0,95.76,95.79,95.6,95.7,7600.0
2014-07-16 12:30:00,95.7,96.2,95.7,96.18,10300.0,95.7,96.2,95.7,96.18,10300.0
2014-07-16 12:35:00,96.06,96.06,95.88,96.03,6700.0,96.06,96.06,95.88,96.03,6700.0
2014-07-16 12:40:00,95.97,96.25,95.97,96.25,5200.0,95.97,96.25,95.97,96.25,5200.0
2014-07-16 12:45:00,96.19,96.24,96.03,96.08,10500.0,96.19,96.24,96.03,96.08,10500.0
2014-07-16 12:50:00,96.08,96.11,95.99,96.1,13400.0,96.08,96.11,95.99,96.1,13400.0
2014-07-16 12:55:00,96.04,96.24,96.04,96.18,7800.0,96.04,96.24,96.04,96.18,7800.0
2014-07-16 13:00:00,96.15,96.25,96.04,96.08,9500.0,96.15,96.25,96.04,96.08,9500.0
2014-07-16 13:05:00,96.14,96.18,96.05,96.08,6900.0,96.14,96.18,96.05,96.08,6900.0
2014-07-16 13:10:00,96.05,96.19,96.01,96.12,8900.0,96.05,96.19,96.01,96.12,8900.0
2014-07-16 13:15:00,96.12,96.12,95.95,96.07,7500.0,96.12,96.12,95.95,96.07,7500.0
2014-07-16 13:20:00,96.09,96.13,95.9,96.13,8100.0,96.09,96.13,95.9,96.13,8100.0
2014-07-16 13:25:00,96.14,96.14,96.01,96.1,6300.0,96.14,96.14,96.01,96.1,6300.0
2014-07-16 13:30:00,96.07,96.08,95.91,95.94,12000.0,96.07,96.08,95.91,95.94,12000.0
2014-07-16 13:35:00,95.94,95.95,95.8,95.91,6500.0,95.94,95.95,95.8,95.91,6500.0
2014-07-16 13:40:00,95.91,95.95,95.78,95.78,5700.0,95.91,95.95,95.78,95.78,5700.0
2014-07-16 13:45:00,95.79,95.87,95.7,95.76,12000.0,95.79,95.87,95.7,95.76,12000.0
2014-07-16 13:50:00,95.78,95.91,95.77,95.9,9800.0,95.78,95.91,95.77,95.9,9800.0
2014-07-16 13:55:00,95.89,95.89,95.6,95.63,6700.0,95.89,95.89,95.6,95.63,6700.0
2014-07-16 14:00:00,95.65,95.8,95.64,95.78,8700.0,95.65,95.8,95.64,95.78,8700.0
2014-07-16 14:05:00,95.76,95.8,95.64,95.7,15800.0,95.76,95.8,95.64,95.7,15800.0
2014-07-16 14:10:00,95.67,95.79,95.63,95.78,22500.0,95.67,95.79,95.63,95.78,22500.0
2014-07-16 14:15:00,95.78,95.89,95.75,95.77,10600.0,95.78,95.89,95.75,95.77,10600.0
2014-07-16 14:20:00,95.75,95.76,95.63,95.72,9300.0,95.75,95.76,95.63,95.72,9300.0
2014-07-16 14:25:00,95.69,95.89,95.69,95.89,7200.0,95.69,95.89,95.69,95.89,7200.0
2014-07-16 14:30:00,95.9,95.93,95.74,95.8,9000.0,95.9,95.93,95.74,95.8,9000.0
2014-07-16 14:35:00,95.81,95.85,95.64,95.7,18300.0,95.81,95.85,95.64,95.7,18300.0
2014-07-16 14:40:00,95.67,95.71,95.62,95.65,9600.0,95.67,95.71,95.62,95.65,9600.0
2014-07-16 14:45:00,95.65,95.88,95.65,95.86,9900.0,95.65,95.88,95.65,95.86,9900.0
2014-07-16 14:50:00,95.83,95.83,95.71,95.71,6800.0,95.83,95.83,95.71,95.71,6800.0
2014-07-16 14:55:00,95.69,95.75,95.68,95.68,6200.0,95.69,95.75,95.68,95.68,6200.0
2014-07-16 15:00:00,95.72,96.01,95.69,96.01,15700.0,95.72,96.01,95.69,96.01,15700.0
2014-07-16 15:05:00,96.01,96.07,95.87,95.92,20800.0,96.01,96.07,95.87,95.92,20800.0
2014-07-16 15:10:00,95.91,96.01,95.86,95.99,20200.0,95.91,96.01,95.86,95.99,20200.0
2014-07-16 15:15:00,95.99,96.21,95.97,96.11,16200.0,95.99,96.21,95.97,96.11,16200.0
2014-07-16 15:20:00,96.1,96.48,96.1,96.46,25300.0,96.1,96.48,96.1,96.46,25300.0
2014-07-16 15:25:00,96.46,96.63,96.43,96.62,23200.0,96.46,96.63,96.43,96.62,23200.0
2014-07-16 15:30:00,96.63,96.7,96.58,96.62,35300.0,96.63,96.7,96.58,96.62,35300.0
2014-07-16 15:35:00,96.62,96.9,96.62,96.85,36300.0,96.62,96.9,96.62,96.85,36300.0
2014-07-16 15:40:00,96.85,96.96,96.8,96.8,36400.0,96.85,96.96,96.8,96.8,36400.0
2014-07-16 15:45:00,96.79,96.81,96.52,96.52,40900.0,96.79,96.81,96.52,96.52,40900.0
2014-07-16 15:50:00,96.5,96.9,96.5,96.76,78900.0,96.5,96.9,96.5,96.76,78900.0
2014-07-16 15:55:00,96.76,97.02,96.67,96.83,142300.0,96.76,97.02,96.67,96.83,142300.0
2014-07-17 09:30:00,95.81,96.3,95.07,95.7,44300.0,95.81,96.3,95.07,95.7,44300.0
2014-07-17 09:35:00,95.71,96.2,95.71,95.89,13400.0,95.71,96.2,95.71,95.89,13400.0
2014-07-17 09:40:00,95.94,96.68,95.91,96.58,6100.0,95.94,96.68,95.91,96.58,6100.0
2014-07-17 09:45:00,96.52,96.66,95.94,95.97,11000.0,96.52,96.66,95.94,95.97,11000.0
2014-07-17 09:50:00,95.9,96.33,95.84,96.2,9100.0,95.9,96.33,95.84,96.2,9100.0
2014-07-17 09:55:00,96.28,96.39,95.97,95.97,3100.0,96.28,96.39,95.97,95.97,3100.0
2014-07-17 10:00:00,96.1,96.27,96.01,96.02,7400.0,96.1,96.27,96.01,96.02,7400.0
2014-07-17 10:05:00,96.19,96.19,95.76,95.9,25000.0,96.19,96.19,95.76,95.9,25000.0
2014-07-17 10:10:00,95.9,96.06,95.8,96.01,11100.0,95.9,96.06,95.8,96.01,11100.0
2014-07-17 10:15:00,95.98,96.24,95.9,96.24,4500.0,95.98,96.24,95.9,96.24,4500.0
2014-07-17 10:20:00,96.24,96.65,96.24,96.39,7900.0,96.24,96.65,96.24,96.39,7900.0
2014-07-17 10:25:00,96.46,96.51,96.21,96.5,18000.0,96.46,96.51,96.21,96.5,18000.0
2014-07-17 10:30:00,96.5,96.61,96.14,96.14,11100.0,96.5,96.61,96.14,96.14,11100.0
2014-07-17 10:35:00,96.15,96.18,96.02,96.02,9200.0,96.15,96.18,96.02,96.02,9200.0
2014-07-17 10:40:00,96.02,96.24,96.02,96.11,12100.0,96.02,96.24,96.02,96.11,12100.0
2014-07-17 10:45:00,96.03,96.41,96.03,96.17,16100.0,96.03,96.41,96.03,96.17,16100.0
2014-07-17 10:50:00,96.28,96.51,96.28,96.51,10500.0,96.28,96.51,96.28,96.51,10500.0
2014-07-17 10:55:00,96.53,96.53,96.34,96.48,10500.0,96.53,96.53,96.34,96.48,10500.0
2014-07-17 11:00:00,96.5,96.58,96.36,96.5,12500.0,96.5,96.58,96.36,96.5,12500.0
2014-07-17 11:05:00,96.34,96.47,96.03,96.03,5800.0,96.34,96.47,96.03,96.03,5800.0
2014-07-17 11:10:00,96.01,96.16,95.9,95.99,11400.0,96.01,96.16,95.9,95.99,11400.0
2014-07-17 11:15:00,95.98,96.32,95.8,96.21,25000.0,95.98,96.32,95.8,96.21,25000.0
2014-07-17 11:20:00,96.22,96.29,96.04,96.06,8200.0,96.22,96.29,96.04,96.06,8200.0
2014-07-17 11:25:00,96.1,96.14,95.77,95.88,15700.0,96.1,96.14,95.77,95.88,15700.0
2014-07-17 11:30:00,95.77,96.0,95.47,95.96,17700.0,95.77,96.0,95.47,95.96,17700.0
2014-07-17 11:35:00,95.99,96.02,95.85,95.88,11800.0,95.99,96.02,95.85,95.88,11800.0
2014-07-17 11:40:00,95.93,96.15,95.87,96.07,14000.0,95.93,96.15,95.87,96.07,14000.0
2014-07-17 11:45:00,96.09,96.2,96.0,96.19,7900.0,96.09,96.2,96.0,96.19,7900.0
2014-07-17 11:50:00,96.16,96.34,96.14,96.31,4500.0,96.16,96.34,96.14,96.31,4500.0
2014-07-17 11:55:00,96.31,96.31,95.89,95.98,13300.0,96.31,96.31,95.89,95.98,13300.0
2014-07-17 12:00:00,95.93,95.94,95.38,95.56,27400.0,95.93,95.94,95.38,95.56,27400.0
2014-07-17 12:05:00,95.56,95.76,95.4,95.76,38500.0,95.56,95.76,95.4,95.76,38500.0
2014-07-17 12:10:00,95.79,95.99,95.75,95.75,9400.0,95.79,95.99,95.75,95.75,9400.0
2014-07-17 12:15:00,95.75,95.84,95.6,95.71,19500.0,95.75,95.84,95.6,95.71,19500.0
2014-07-17 12:20:00,95.77,95.91,95.58,95.81,15100.0,95.77,95.91,95.58,95.81,15100.0
2014-07-17 12:25:00,95.75,95.84,95.67,95.76,6500.0,95.75,95.84,95.67,95.76,6500.0
2014-07-17 12:30:00,95.76,95.92,95.68,95.9,21400.0,95.76,95.92,95.68,95.9,21400.0
2014-07-17 12:35:00,95.88,96.15,95.85,96.15,6500.0,95.88,96.15,95.85,96.15,6500.0
2014-07-17 12:40:00,96.14,96.14,95.91,96.02,10200.0,96.14,96.14,95.91,96.02,10200.0
2014-07-17 12:45:00,96.02,96.15,95.9,96.15,11700.0,96.02,96.15,95.9,96.15,11700.0
2014-07-17 12:50:00,96.14,96.14,95.72,95.84,12900.0,96.14,96.14,95.72,95.84,12900.0
2014-07-17 12:55:00,95.83,96.02,95.83,96.02,17900.0,95.83,96.02,95.83,96.02,17900.0
2014-07-17 13:00:00,96.02,96.13,95.93,95.96,15200.0,96.02,96.13,95.93,95.96,15200.0
2014-07-17 13:05:00,95.97,96.04,95.89,95.96,14300.0,95.97,96.04,95.89,95.96,14300.0
2014-07-17 13:10:00,96.0,96.1,95.97,96.03,6500.0,96.0,96.1,95.97,96.03,6500.0
2014-07-17 13:15:00,96.05,96.17,96.0,96.1,8000.0,96.05,96.17,96.0,96.1,8000.0
2014-07-17 13:20:00,96.13,96.24,96.11,96.24,5800.0,96.13,96.24,96.11,96.24,5800.0
2014-07-17 13:25:00,96.13,96.27,96.13,96.21,5900.0,96.13,96.27,96.13,96.21,5900.0
2014-07-17 13:30:00,96.21,96.34,96.13,96.13,9300.0,96.21,96.34,96.13,96.13,9300.0
2014-07-17 13:35:00,96.17,96.33,96.04,96.09,8900.0,96.17,96.33,96.04,96.09,8900.0
2014-07-17 13:40:00,96.07,96.12,95.89,95.97,18900.0,96.07,96.12,95.89,95.97,18900.0
2014-07-17 13:45:00,95.91,96.14,95.91,96.14,6400.0,95.91,96.14,95.91,96.14,6400.0
2014-07-17 13:50:00,96.15,96.23,96.03,96.06,6000.0,96.15,96.23,96.03,96.06,6000.0
2014-07-17 13:55:00,96.11,96.14,95.92,95.92,9100.0,96.11,96.14,95.92,95.92,9100.0
2014-07-17 14:00:00,96.01,96.05,95.84,95.91,12600.0,96.01,96.05,95.84,95.91,12600.0
2014-07-17 14:05:00,95.86,96.08,95.72,95.98,14000.0,95.86,96.08,95.72,95.98,14000.0
2014-07-17 14:10:00,96.01,96.12,95.95,96.02,6800.0,96.01,96.12,95.95,96.02,6800.0
2014-07-17 14:15:00,96.01,96.11,95.92,96.04,9600.0,96.01,96.11,95.92,96.04,9600.0
2014-07-17 14:20:00,95.96,96.02,95.91,96.0,11700.0,95.96,96.02,95.91,96.0,11700.0
2014-07-17 14:25:00,95.96,96.04,95.66,95.83,15100.0,95.96,96.04,95.66,95.83,15100.0
2014-07-17 14:30:00,95.83,96.03,95.82,95.98,16500.0,95.83,96.03,95.82,95.98,16500.0
2014-07-17 14:35:00,95.98,96.08,95.92,96.01,11000.0,95.98,96.08,95.92,96.01,11000.0
2014-07-17 14:40:00,96.01,96.07,95.93,96.07,7500.0,96.01,96.07,95.93,96.07,7500.0
2014-07-17 14:45:00,96.06,96.06,95.7,95.7,10900.0,96.06,96.06,95.7,95.7,10900.0
2014-07-17 14:50:00,95.67,95.75,95.62,95.75,10900.0,95.67,95.75,95.62,95.75,10900.0
2014-07-17 14:55:00,95.76,95.8,95.65,95.65,13800.0,95.76,95.8,95.65,95.65,13800.0
2014-07-17 15:00:00,95.7,95.71,95.42,95.49,59900.0,95.7,95.71,95.42,95.49,59900.0
2014-07-17 15:05:00,95.45,95.52,95.37,95.42,25300.0,95.45,95.52,95.37,95.42,25300.0
2014-07-17 15:10:00,95.44,95.48,95.33,95.41,12400.0,95.44,95.48,95.33,95.41,12400.0
2014-07-17 15:15:00,95.38,95.41,95.0,95.06,32200.0,95.38,95.41,95.0,95.06,32200.0
2014-07-17 15:20:00,95.06,95.21,95.01,95.21,21400.0,95.06,95.21,95.01,95.21,21400.0
2014-07-17 15:25:00,95.18,95.22,94.85,95.01,26800.0,95.18,95.22,94.85,95.01,26800.0
2014-07-17 15:30:00,95.01,95.06,94.69,94.73,29500.0,95.01,95.06,94.69,94.73,29500.0
2014-07-17 15:35:00,94.71,94.83,94.59,94.72,36000.0,94.71,94.83,94.59,94.72,36000.0
2014-07-17 15:40:00,94.72,94.73,94.37,94.42,47300.0,94.72,94.73,94.37,94.42,47300.0
2014-07-17 15:45:00,94.46,94.51,94.31,94.51,44800.0,94.46,94.51,94.31,94.51,44800.0
2014-07-17 15:50:00,94.51,94.7,94.49,94.6,40000.0,94.51,94.7,94.49,94.6,40000.0
2014-07-17 15:55:00,94.6,94.63,94.36,94.49,86300.0,94.6,94.63,94.36,94.49,86300.0
2014-07-18 09:30:00,94.88,95.72,94.51,95.66,162000.0,94.88,95.72,94.51,95.66,162000.0
2014-07-18 09:35:00,95.92,96.74,95.75,96.45,23900.0,95.92,96.74,95.75,96.45,23900.0
2014-07-18 09:40:00,96.42,96.62,95.11,95.11,83800.0,96.42,96.62,95.11,95.11,83800.0
2014-07-18 09:45:00,95.08,95.34,94.4,95.05,27200.0,95.08,95.34,94.4,95.05,27200.0
2014-07-18 09:50:00,95.16,95.5,94.91,94.95,7300.0,95.16,95.5,94.91,94.95,7300.0
2014-07-18 09:55:00,94.86,95.65,94.56,95.38,36500.0,94.86,95.65,94.56,95.38,36500.0
2014-07-18 10:00:00,95.67,95.67,95.07,95.36,22700.0,95.67,95.67,95.07,95.36,22700.0
2014-07-18 10:05:00,95.39,95.58,95.18,95.58,7400.0,95.39,95.58,95.18,95.58,7400.0
2014-07-18 10:10:00,95.59,95.84,95.38,95.52,14100.0,95.59,95.84,95.38,95.52,14100.0
2014-07-18 10:15:00,95.55,95.7,95.08,95.25,10700.0,95.55,95.7,95.08,95.25,10700.0
2014-07-18 10:20:00,95.25,95.68,95.25,95.5,17900.0,95.25,95.68,95.25,95.5,17900.0
2014-07-18 10:25:00,95.47,95.75,95.47,95.56,19600.0,95.47,95.75,95.47,95.56,19600.0
2014-07-18 10:30:00,95.57,95.62,95.36,95.45,21500.0,95.57,95.62,95.36,95.45,21500.0
2014-07-18 10:35:00,95.51,95.77,95.43,95.65,20400.0,95.51,95.77,95.43,95.65,20400.0
2014-07-18 10:40:00,95.62,95.71,95.43,95.71,6500.0,95.62,95.71,95.43,95.71,6500.0
2014-07-18 10:45:00,95.7,95.94,95.6,95.66,7600.0,95.7,95.94,95.6,95.66,7600.0
2014-07-18 10:50:00,95.7,95.97,95.62,95.78,30100.0,95.7,95.97,95.62,95.78,30100.0
2014-07-18 10:55:00,95.83,96.04,95.79,96.0,11600.0,95.83,96.04,95.79,96.0,11600.0
2014-07-18 11:00:00,95.98,96.09,95.89,96.05,7000.0,95.98,96.09,95.89,96.05,7000.0
2014-07-18 11:05:00,96.05,96.26,96.03,96.09,4700.0,96.05,96.26,96.03,96.09,4700.0
2014-07-18 11:10:00,96.1,96.13,95.97,96.01,27000.0,96.1,96.13,95.97,96.01,27000.0
2014-07-18 11:15:00,95.99,96.3,95.99,96.28,6600.0,95.99,96.3,95.99,96.28,6600.0
2014-07-18 11:20:00,96.23,96.77,96.16,96.38,17600.0,96.23,96.77,96.16,96.38,17600.0
2014-07-18 11:25:00,96.42,96.64,96.37,96.56,19100.0,96.42,96.64,96.37,96.56,19100.0
2014-07-18 11:30:00,96.45,96.61,96.42,96.42,14400.0,96.45,96.61,96.42,96.42,14400.0
2014-07-18 11:35:00,96.51,96.97,96.5,96.84,11700.0,96.51,96.97,96.5,96.84,11700.0
2014-07-18 11:40:00,96.85,97.0,96.83,96.92,8100.0,96.85,97.0,96.83,96.92,8100.0
2014-07-18 11:45:00,96.97,97.0,96.77,96.93,11700.0,96.97,97.0,96.77,96.93,11700.0
2014-07-18 11:50:00,96.86,96.91,96.73,96.83,26600.0,96.86,96.91,96.73,96.83,26600.0
2014-07-18 11:55:00,96.85,97.03,96.81,97.01,43700.0,96.85,97.03,96.81,97.01,43700.0
2014-07-18 12:00:00,97.01,97.04,96.81,96.81,12500.0,97.01,97.04,96.81,96.81,12500.0
2014-07-18 12:05:00,96.81,96.88,96.71,96.85,5800.0,96.81,96.88,96.71,96.85,5800.0
2014-07-18 12:10:00,96.79,96.94,96.75,96.94,14600.0,96.79,96.94,96.75,96.94,14600.0
2014-07-18 12:15:00,96.94,97.03,96.93,96.93,7400.0,96.94,97.03,96.93,96.93,7400.0
2014-07-18 12:20:00,96.99,97.08,96.98,97.0,13400.0,96.99,97.08,96.98,97.0,13400.0
2014-07-18 12:25:00,97.0,97.07,96.92,97.06,13000.0,97.0,97.07,96.92,97.06,13000.0
2014-07-18 12:30:00,97.1,97.1,96.93,96.93,2200.0,97.1,97.1,96.93,96.93,2200.0
2014-07-18 12:35:00,97.0,97.18,96.97,97.18,7100.0,97.0,97.18,96.97,97.18,7100.0
2014-07-18 12:40:00,97.12,97.12,96.92,96.92,2300.0,97.12,97.12,96.92,96.92,2300.0
2014-07-18 12:45:00,96.94,97.03,96.91,96.97,3900.0,96.94,97.03,96.91,96.97,3900.0
2014-07-18 12:50:00,96.96,96.96,96.85,96.96,2300.0,96.96,96.96,96.85,96.96,2300.0
2014-07-18 12:55:00,96.97,97.2,96.95,97.12,9600.0,96.97,97.2,96.95,97.12,9600.0
2014-07-18 13:00:00,97.13,97.19,96.88,97.0,10600.0,97.13,97.19,96.88,97.0,10600.0
2014-07-18 13:05:00,96.95,96.95,96.78,96.78,6400.0,96.95,96.95,96.78,96.78,6400.0
2014-07-18 13:10:00,96.78,96.8,96.63,96.63,5800.0,96.78,96.8,96.63,96.63,5800.0
2014-07-18 13:15:00,96.63,96.77,96.6,96.7,6200.0,96.63,96.77,96.6,96.7,6200.0
2014-07-18 13:20:00,96.7,96.72,96.51,96.69,15100.0,96.7,96.72,96.51,96.69,15100.0
2014-07-18 13:25:00,96.71,96.72,96.45,96.46,4800.0,96.71,96.72,96.45,96.46,4800.0
2014-07-18 13:30:00,96.45,96.63,96.4,96.6,5500.0,96.45,96.63,96.4,96.6,5500.0
2014-07-18 13:35:00,96.59,96.76,96.59,96.63,8000.0,96.59,96.76,96.59,96.63,8000.0
2014-07-18 13:40:00,96.65,96.69,96.52,96.52,6700.0,96.65,96.69,96.52,96.52,6700.0
2014-07-18 13:45:00,96.55,96.61,96.49,96.51,7300.0,96.55,96.61,96.49,96.51,7300.0
2014-07-18 13:50:00,96.47,96.67,96.37,96.55,10900.0,96.47,96.67,96.37,96.55,10900.0
2014-07-18 13:55:00,96.61,96.77,96.56,96.71,5100.0,96.61,96.77,96.56,96.71,5100.0
2014-07-18 14:00:00,96.68,96.68,96.5,96.63,6300.0,96.68,96.68,96.5,96.63,6300.0
2014-07-18 14:05:00,96.64,96.7,96.53,96.67,5000.0,96.64,96.7,96.53,96.67,5000.0
2014-07-18 14:10:00,96.71,96.91,96.64,96.87,8900.0,96.71,96.91,96.64,96.87,8900.0
2014-07-18 14:15:00,96.86,96.87,96.72,96.77,4600.0,96.86,96.87,96.72,96.77,4600.0
2014-07-18 14:20:00,96.74,96.93,96.71,96.91,13200.0,96.74,96.93,96.71,96.91,13200.0
2014-07-18 14:25:00,96.93,97.14,96.89,97.09,17300.0,96.93,97.14,96.89,97.09,17300.0
2014-07-18 14:30:00,97.07,97.16,97.04,97.16,8700.0,97.07,97.16,97.04,97.16,8700.0
2014-07-18 14:35:00,97.17,97.24,96.97,97.1,19300.0,97.17,97.24,96.97,97.1,19300.0
2014-07-18 14:40:00,97.08,97.08,96.96,96.98,19400.0,97.08,97.08,96.96,96.98,19400.0
2014-07-18 14:45:00,96.97,97.02,96.91,96.91,9300.0,96.97,97.02,96.91,96.91,9300.0
2014-07-18 14:50:00,96.88,97.01,96.8,96.8,10700.0,96.88,97.01,96.8,96.8,10700.0
2014-07-18 14:55:00,96.83,96.85,96.75,96.81,14400.0,96.83,96.85,96.75,96.81,14400.0
2014-07-18 15:00:00,96.85,96.97,96.74,96.87,19200.0,96.85,96.97,96.74,96.87,19200.0
2014-07-18 15:05:00,96.96,97.1,96.95,97.09,22600.0,96.96,97.1,96.95,97.09,22600.0
2014-07-18 15:10:00,97.07,97.38,97.05,97.31,16900.0,97.07,97.38,97.05,97.31,16900.0
2014-07-18 15:15:00,97.35,97.68,97.34,97.59,12300.0,97.35,97.68,97.34,97.59,12300.0
2014-07-18 15:20:00,97.64,97.78,97.44,97.44,21400.0,97.64,97.78,97.44,97.44,21400.0
2014-07-18 15:25:00,97.48,97.7,97.43,97.54,23500.0,97.48,97.7,97.43,97.54,23500.0
2014-07-18 15:30:00,97.53,97.7,97.49,97.51,17300.0,97.53,97.7,97.49,97.51,17300.0
2014-07-18 15:35:00,97.5,97.63,97.47,97.54,27700.0,97.5,97.63,97.47,97.54,27700.0
2014-07-18 15:40:00,97.5,97.54,97.43,97.5,31100.0,97.5,97.54,97.43,97.5,31100.0
2014-07-18 15:45:00,97.52,97.56,97.43,97.5,29100.0,97.52,97.56,97.43,97.5,29100.0
2014-07-18 15:50:00,97.5,97.53,97.42,97.51,52700.0,97.5,97.53,97.42,97.51,52700.0
2014-07-18 15:55:00,97.48,97.48,97.09,97.2,185300.0,97.48,97.48,97.09,97.2,185300.0
2014-07-21 09:30:00,96.7,96.84,95.77,96.12,20700.0,96.7,96.84,95.77,96.12,20700.0
2014-07-21 09:35:00,96.29,96.29,95.37,95.6,19100.0,96.29,96.29,95.37,95.6,19100.0
2014-07-21 09:40:00,95.56,95.82,95.35,95.81,10900.0,95.56,95.82,95.35,95.81,10900.0
2014-07-21 09:45:00,95.74,95.92,95.44,95.84,16900.0,95.74,95.92,95.44,95.84,16900.0
2014-07-21 09:50:00,95.73,96.49,95.5,96.49,5800.0,95.73,96.49,95.5,96.49,5800.0
2014-07-21 09:55:00,96.4,96.45,96.19,96.27,6500.0,96.4,96.45,96.19,96.27,6500.0
2014-07-21 10:00:00,96.19,96.19,95.69,95.93,10000.0,96.19,96.19,95.69,95.93,10000.0
2014-07-21 10:05:00,95.92,96.07,95.68,95.73,10700.0,95.92,96.07,95.68,95.73,10700.0
2014-07-21 10:10:00,95.69,96.24,95.5,96.19,16500.0,95.69,96.24,95.5,96.19,16500.0
2014-07-21 10:15:00,96.28,96.58,96.14,96.23,7100.0,96.28,96.58,96.14,96.23,7100.0
2014-07-21 10:20:00,96.27,96.48,96.0,96.0,9100.0,96.27,96.48,96.0,96.0,9100.0
2014-07-21 10:25:00,96.0,96.32,95.97,96.17,12600.0,96.0,96.32,95.97,96.17,12600.0
2014-07-21 10:30:00,96.12,96.12,95.84,95.91,14600.0,96.12,96.12,95.84,95.91,14600.0
2014-07-21 10:35:00,95.86,96.12,95.81,96.0,25900.0,95.86,96.12,95.81,96.0,25900.0
2014-07-21 10:40:00,96.07,96.31,95.94,96.23,21400.0,96.07,96.31,95.94,96.23,21400.0
2014-07-21 10:45:00,96.18,96.56,96.18,96.48,8600.0,96.18,96.56,96.18,96.48,8600.0
2014-07-21 10:50:00,96.46,96.63,96.31,96.53,5600.0,96.46,96.63,96.31,96.53,5600.0
2014-07-21 10:55:00,96.62,96.82,96.32,96.49,10200.0,96.62,96.82,96.32,96.49,10200.0
2014-07-21 11:00:00,96.36,96.52,96.27,96.39,9000.0,96.36,96.52,96.27,96.39,9000.0
2014-07-21 11:05:00,96.5,96.72,96.5,96.6,9400.0,96.5,96.72,96.5,96.6,9400.0
2014-07-21 11:10:00,96.57,96.64,96.43,96.52,4900.0,96.57,96.64,96.43,96.52,4900.0
2014-07-21 11:15:00,96.51,96.68,96.41,96.68,13800.0,96.51,96.68,96.41,96.68,13800.0
2014-07-21 11:20:00,96.65,96.91,96.65,96.84,3900.0,96.65,96.91,96.65,96.84,3900.0
2014-07-21 11:25:00,96.85,97.12,96.85,97.04,8500.0,96.85,97.12,96.85,97.04,8500.0
2014-07-21 11:30:00,97.04,97.17,96.9,96.95,3900.0,97.04,97.17,96.9,96.95,3900.0
2014-07-21 11:35:00,96.98,97.05,96.9,97.0,3900.0,96.98,97.05,96.9,97.0,3900.0
2014-07-21 11:40:00,97.04,97.2,97.01,97.01,3900.0,97.04,97.2,97.01,97.01,3900.0
2014-07-21 11:45:00,96.97,96.97,96.77,96.86,9000.0,96.97,96.97,96.77,96.86,9000.0
2014-07-21 11:50:00,96.88,96.93,96.73,96.77,5600.0,96.88,96.93,96.73,96.77,5600.0
2014-07-21 11:55:00,96.79,97.15,96.79,97.1,5800.0,96.79,97.15,96.79,97.1,5800.0
2014-07-21 12:00:00,97.09,97.09,96.83,96.93,4500.0,97.09,97.09,96.83,96.93,4500.0
2014-07-21 12:05:00,96.95,97.01,96.85,96.98,6700.0,96.95,97.01,96.85,96.98,6700.0
2014-07-21 12:10:00,96.98,96.98,96.72,96.78,16100.0,96.98,96.98,96.72,96.78,16100.0
2014-07-21 12:15:00,96.78,96.96,96.72,96.75,8500.0,96.78,96.96,96.72,96.75,8500.0
2014-07-21 12:20:00,96.75,96.86,96.75,96.8,10200.0,96.75,96.86,96.75,96.8,10200.0
2014-07-21 12:25:00,96.76,96.84,96.73,96.8,3000.0,96.76,96.84,96.73,96.8,3000.0
2014-07-21 12:30:00,96.8,96.94,96.78,96.94,5800.0,96.8,96.94,96.78,96.94,5800.0
2014-07-21 12:35:00,96.87,96.94,96.77,96.83,4900.0,96.87,96.94,96.77,96.83,4900.0
2014-07-21 12:40:00,96.84,96.9,96.55,96.55,14700.0,96.84,96.9,96.55,96.55,14700.0
2014-07-21 12:45:00,96.58,96.65,96.5,96.63,3400.0,96.58,96.65,96.5,96.63,3400.0
2014-07-21 12:50:00,96.69,96.8,96.63,96.69,10600.0,96.69,96.8,96.63,96.69,10600.0
2014-07-21 12:55:00,96.8,96.87,96.66,96.69,5700.0,96.8,96.87,96.66,96.69,5700.0
2014-07-21 13:00:00,96.69,96.69,96.52,96.66,5400.0,96.69,96.69,96.52,96.66,5400.0
2014-07-21 13:05:00,96.68,96.68,96.48,96.53,19900.0,96.68,96.68,96.48,96.53,19900.0
2014-07-21 13:10:00,96.55,96.58,96.47,96.58,14600.0,96.55,96.58,96.47,96.58,14600.0
2014-07-21 13:15:00,96.55,96.56,96.48,96.55,8700.0,96.55,96.56,96.48,96.55,8700.0
2014-07-21 13:20:00,96.55,96.59,96.44,96.44,26400.0,96.55,96.59,96.44,96.44,26400.0
2014-07-21 13:25:00,96.5,96.58,96.43,96.53,12700.0,96.5,96.58,96.43,96.53,12700.0
2014-07-21 13:30:00,96.54,96.56,96.46,96.5,19500.0,96.54,96.56,96.46,96.5,19500.0
2014-07-21 13:35:00,96.51,96.53,96.46,96.49,6300.0,96.51,96.53,96.46,96.49,6300.0
2014-07-21 13:40:00,96.47,96.84,96.47,96.82,16500.0,96.47,96.84,96.47,96.82,16500.0
2014-07-21 13:45:00,96.79,96.83,96.64,96.77,9100.0,96.79,96.83,96.64,96.77,9100.0
2014-07-21 13:50:00,96.77,96.78,96.55,96.59,3200.0,96.77,96.78,96.55,96.59,3200.0
2014-07-21 13:55:00,96.55,96.55,96.41,96.49,8300.0,96.55,96.55,96.41,96.49,8300.0
2014-07-21 14:00:00,96.49,96.63,96.39,96.42,18500.0,96.49,96.63,96.39,96.42,18500.0
2014-07-21 14:05:00,96.36,96.47,96.35,96.47,11500.0,96.36,96.47,96.35,96.47,11500.0
2014-07-21 14:10:00,96.48,96.48,96.39,96.43,6700.0,96.48,96.48,96.39,96.43,6700.0
2014-07-21 14:15:00,96.48,96.48,96.2,96.35,12200.0,96.48,96.48,96.2,96.35,12200.0
2014-07-21 14:20:00,96.32,96.37,96.26,96.32,5100.0,96.32,96.37,96.26,96.32,5100.0
2014-07-21 14:25:00,96.32,96.32,96.19,96.23,9300.0,96.32,96.32,96.19,96.23,9300.0
2014-07-21 14:30:00,96.14,96.29,96.1,96.17,9500.0,96.14,96.29,96.1,96.17,9500.0
2014-07-21 14:35:00,96.11,96.28,96.11,96.27,8300.0,96.11,96.28,96.11,96.27,8300.0
2014-07-21 14:40:00,96.27,96.41,96.23,96.38,10900.0,96.27,96.41,96.23,96.38,10900.0
2014-07-21 14:45:00,96.41,96.47,96.25,96.39,9300.0,96.41,96.47,96.25,96.39,9300.0
2014-07-21 14:50:00,96.36,96.53,96.32,96.48,18600.0,96.36,96.53,96.32,96.48,18600.0
2014-07-21 14:55:00,96.45,96.45,96.32,96.42,10800.0,96.45,96.45,96.32,96.42,10800.0
2014-07-21 15:00:00,96.4,96.48,96.38,96.39,9100.0,96.4,96.48,96.38,96.39,9100.0
2014-07-21 15:05:00,96.4,96.46,96.27,96.37,7300.0,96.4,96.46,96.27,96.37,7300.0
2014-07-21 15:10:00,96.38,96.49,96.29,96.46,7500.0,96.38,96.49,96.29,96.46,7500.0
2014-07-21 15:15:00,96.46,96.52,96.42,96.45,9000.0,96.46,96.52,96.42,96.45,9000.0
2014-07-21 15:20:00,96.44,96.45,96.28,96.43,24400.0,96.44,96.45,96.28,96.43,24400.0
2014-07-21 15:25:00,96.49,96.65,96.45,96.49,39900.0,96.49,96.65,96.45,96.49,39900.0
2014-07-21 15:30:00,96.48,96.5,96.42,96.5,15900.0,96.48,96.5,96.42,96.5,15900.0
2014-07-21 15:35:00,96.45,96.48,96.39,96.44,22900.0,96.45,96.48,96.39,96.44,22900.0
2014-07-21 15:40:00,96.44,96.49,96.38,96.38,25500.0,96.44,96.49,96.38,96.38,25500.0
2014-07-21 15:45:00,96.37,96.46,96.27,96.27,40100.0,96.37,96.46,96.27,96.27,40100.0
2014-07-21 15:50:00,96.31,96.35,96.28,96.31,19800.0,96.31,96.35,96.28,96.31,19800.0
2014-07-21 15:55:00,96.31,96.35,96.24,96.31,51100.0,96.31,96.35,96.24,96.31,51100.0
2014-07-22 09:30:00,96.6,96.63,95.75,96.45,60600.0,96.6,96.63,95.75,96.45,60600.0
2014-07-22 09:35:00,96.49,96.62,96.0,96.5,26100.0,96.49,96.62,96.0,96.5,26100.0
2014-07-22 09:40:00,96.44,96.5,95.77,95.96,150800.0,96.44,96.5,95.77,95.96,150800.0
2014-07-22 09:45:00,96.17,96.61,95.77,96.36,24500.0,96.17,96.61,95.77,96.36,24500.0
2014-07-22 09:50:00,96.53,96.83,96.45,96.66,14900.0,96.53,96.83,96.45,96.66,14900.0
2014-07-22 09:55:00,96.65,96.65,96.36,96.39,18200.0,96.65,96.65,96.36,96.39,18200.0
2014-07-22 10:00:00,96.5,96.7,96.36,96.38,21200.0,96.5,96.7,96.36,96.38,21200.0
2014-07-22 10:05:00,96.47,96.68,96.34,96.41,34600.0,96.47,96.68,96.34,96.41,34600.0
2014-07-22 10:10:00,96.38,96.53,96.17,96.17,13400.0,96.38,96.53,96.17,96.17,13400.0
2014-07-22 10:15:00,96.31,96.49,96.13,96.26,28000.0,96.31,96.49,96.13,96.26,28000.0
2014-07-22 10:20:00,96.29,96.41,96.12,96.29,46300.0,96.29,96.41,96.12,96.29,46300.0
2014-07-22 10:25:00,96.31,96.81,96.31,96.76,13600.0,96.31,96.81,96.31,96.76,13600.0
2014-07-22 10:30:00,96.83,96.84,96.19,96.34,31100.0,96.83,96.84,96.19,96.34,31100.0
2014-07-22 10:35:00,96.35,96.8,96.3,96.8,24000.0,96.35,96.8,96.3,96.8,24000.0
2014-07-22 10:40:00,96.75,96.87,96.63,96.87,13700.0,96.75,96.87,96.63,96.87,13700.0
2014-07-22 10:45:00,96.79,97.2,96.73,96.87,24000.0,96.79,97.2,96.73,96.87,24000.0
2014-07-22 10:50:00,96.9,97.07,96.88,97.04,8300.0,96.9,97.07,96.88,97.04,8300.0
2014-07-22 10:55:00,97.05,97.45,97.02,97.45,11300.0,97.05,97.45,97.02,97.45,11300.0
2014-07-22 11:00:00,97.47,97.66,97.38,97.65,10700.0,97.47,97.66,97.38,97.65,10700.0
2014-07-22 11:05:00,97.68,98.04,97.63,97.97,42300.0,97.68,98.04,97.63,97.97,42300.0
2014-07-22 11:10:00,98.0,98.04,97.49,97.64,31700.0,98.0,98.04,97.49,97.64,31700.0
2014-07-22 11:15:00,97.63,97.89,97.63,97.84,15300.0,97.63,97.89,97.63,97.84,15300.0
2014-07-22 11:20:00,97.85,97.91,97.65,97.75,15200.0,97.85,97.91,97.65,97.75,15200.0
2014-07-22 11:25:00,97.76,97.95,97.76,97.92,18100.0,97.76,97.95,97.76,97.92,18100.0
2014-07-22 11:30:00,97.89,98.04,97.89,97.97,10500.0,97.89,98.04,97.89,97.97,10500.0
2014-07-22 11:35:00,97.98,97.99,97.45,97.52,20900.0,97.98,97.99,97.45,97.52,20900.0
2014-07-22 11:40:00,97.52,97.54,97.37,97.42,4100.0,97.52,97.54,97.37,97.42,4100.0
2014-07-22 11:45:00,97.41,97.44,97.18,97.18,6200.0,97.41,97.44,97.18,97.18,6200.0
2014-07-22 11:50:00,97.23,97.43,97.19,97.39,6300.0,97.23,97.43,97.19,97.39,6300.0
2014-07-22 11:55:00,97.45,97.53,97.34,97.34,5800.0,97.45,97.53,97.34,97.34,5800.0
2014-07-22 12:00:00,97.34,97.49,97.34,97.46,2900.0,97.34,97.49,97.34,97.46,2900.0
2014-07-22 12:05:00,97.5,97.54,97.37,97.37,2800.0,97.5,97.54,97.37,97.37,2800.0
2014-07-22 12:10:00,97.46,97.49,97.28,97.29,19200.0,97.46,97.49,97.28,97.29,19200.0
2014-07-22 12:15:00,97.29,97.41,97.26,97.29,5200.0,97.29,97.41,97.26,97.29,5200.0
2014-07-22 12:20:00,97.29,97.64,97.29,97.64,10000.0,97.29,97.64,97.29,97.64,10000.0
2014-07-22 12:25:00,97.55,97.84,97.54,97.84,3600.0,97.55,97.84,97.54,97.84,3600.0
2014-07-22 12:30:00,97.85,97.89,97.81,97.89,2000.0,97.85,97.89,97.81,97.89,2000.0
2014-07-22 12:35:00,97.87,97.93,97.78,97.8,2800.0,97.87,97.93,97.78,97.8,2800.0
2014-07-22 12:40:00,97.81,97.83,97.76,97.79,3700.0,97.81,97.83,97.76,97.79,3700.0
2014-07-22 12:45:00,97.75,97.79,97.71,97.79,1500.0,97.75,97.79,97.71,97.79,1500.0
2014-07-22 12:50:00,97.77,97.89,97.77,97.84,2600.0,97.77,97.89,97.77,97.84,2600.0
2014-07-22 12:55:00,97.88,97.93,97.87,97.92,4800.0,97.88,97.93,97.87,97.92,4800.0
2014-07-22 13:00:00,97.97,98.01,97.96,97.99,6400.0,97.97,98.01,97.96,97.99,6400.0
2014-07-22 13:05:00,98.0,98.03,97.97,98.0,5900.0,98.0,98.03,97.97,98.0,5900.0
2014-07-22 13:10:00,97.99,98.04,97.93,97.99,3100.0,97.99,98.04,97.93,97.99,3100.0
2014-07-22 13:15:00,98.04,98.04,97.99,98.01,5100.0,98.04,98.04,97.99,98.01,5100.0
2014-07-22 13:20:00,98.0,98.08,97.97,98.03,5300.0,98.0,98.08,97.97,98.03,5300.0
2014-07-22 13:25:00,98.01,98.03,97.84,97.86,6100.0,98.01,98.03,97.84,97.86,6100.0
2014-07-22 13:30:00,97.89,97.94,97.83,97.83,1700.0,97.89,97.94,97.83,97.83,1700.0
2014-07-22 13:35:00,97.77,97.77,97.7,97.72,3200.0,97.77,97.77,97.7,97.72,3200.0
2014-07-22 13:40:00,97.73,97.8,97.71,97.79,4600.0,97.73,97.8,97.71,97.79,4600.0
2014-07-22 13:45:00,97.83,97.96,97.83,97.96,4000.0,97.83,97.96,97.83,97.96,4000.0
2014-07-22 13:50:00,97.96,97.98,97.87,97.93,3100.0,97.96,97.98,97.87,97.93,3100.0
2014-07-22 13:55:00,97.85,97.96,97.85,97.96,4100.0,97.85,97.96,97.85,97.96,4100.0
2014-07-22 14:00:00,97.91,97.96,97.81,97.81,3500.0,97.91,97.96,97.81,97.81,3500.0
2014-07-22 14:05:00,97.81,98.03,97.8,98.03,13200.0,97.81,98.03,97.8,98.03,13200.0
2014-07-22 14:10:00,98.04,98.04,97.86,97.86,12000.0,98.04,98.04,97.86,97.86,12000.0
2014-07-22 14:15:00,97.88,98.01,97.82,98.0,10200.0,97.88,98.01,97.82,98.0,10200.0
2014-07-22 14:20:00,98.0,98.04,97.94,97.98,14700.0,98.0,98.04,97.94,97.98,14700.0
2014-07-22 14:25:00,97.98,98.01,97.9,97.9,5600.0,97.98,98.01,97.9,97.9,5600.0
2014-07-22 14:30:00,97.87,97.98,97.85,97.98,7300.0,97.87,97.98,97.85,97.98,7300.0
2014-07-22 14:35:00,97.98,98.02,97.98,98.0,17500.0,97.98,98.02,97.98,98.0,17500.0
2014-07-22 14:40:00,97.98,98.02,97.86,97.86,17900.0,97.98,98.02,97.86,97.86,17900.0
2014-07-22 14:45:00,97.86,97.89,97.74,97.82,8500.0,97.86,97.89,97.74,97.82,8500.0
2014-07-22 14:50:00,97.81,97.96,97.72,97.96,14000.0,97.81,97.96,97.72,97.96,14000.0
2014-07-22 14:55:00,97.93,98.01,97.93,97.98,5400.0,97.93,98.01,97.93,97.98,5400.0
2014-07-22 15:00:00,97.98,98.01,97.91,97.99,12700.0,97.98,98.01,97.91,97.99,12700.0
2014-07-22 15:05:00,97.99,98.03,97.93,97.93,11200.0,97.99,98.03,97.93,97.93,11200.0
2014-07-22 15:10:00,97.92,97.97,97.84,97.96,26800.0,97.92,97.97,97.84,97.96,26800.0
2014-07-22 15:15:00,97.98,98.01,97.87,97.91,14400.0,97.98,98.01,97.87,97.91,14400.0
2014-07-22 15:20:00,97.91,98.05,97.9,97.99,31000.0,97.91,98.05,97.9,97.99,31000.0
2014-07-22 15:25:00,98.0,98.01,97.96,97.99,19500.0,98.0,98.01,97.96,97.99,19500.0
2014-07-22 15:30:00,97.99,98.03,97.93,97.96,26400.0,97.99,98.03,97.93,97.96,26400.0
2014-07-22 15:35:00,97.97,97.97,97.83,97.86,18000.0,97.97,97.97,97.83,97.86,18000.0
2014-07-22 15:40:00,97.86,97.87,97.76,97.78,14400.0,97.86,97.87,97.76,97.78,14400.0
2014-07-22 15:45:00,97.78,97.81,97.68,97.73,30700.0,97.78,97.81,97.68,97.73,30700.0
2014-07-22 15:50:00,97.73,97.75,97.66,97.7,30100.0,97.73,97.75,97.66,97.7,30100.0
2014-07-22 15:55:00,97.7,97.87,97.65,97.74,60900.0,97.7,97.87,97.65,97.74,60900.0
2014-07-23 09:30:00,97.74,98.61,97.44,98.26,46500.0,97.74,98.61,97.44,98.26,46500.0
2014-07-23 09:35:00,98.41,98.54,97.97,98.02,30900.0,98.41,98.54,97.97,98.02,30900.0
2014-07-23 09:40:00,98.01,98.13,97.73,97.87,35400.0,98.01,98.13,97.73,97.87,35400.0
2014-07-23 09:45:00,97.95,98.0,97.74,97.93,24100.0,97.95,98.0,97.74,97.93,24100.0
2014-07-23 09:50:00,97.9,98.51,97.84,98.51,90100.0,97.9,98.51,97.84,98.51,90100.0
2014-07-23 09:55:00,98.5,98.51,97.73,97.95,24800.0,98.5,98.51,97.73,97.95,24800.0
2014-07-23 10:00:00,98.02,98.02,97.72,97.88,21000.0,98.02,98.02,97.72,97.88,21000.0
2014-07-23 10:05:00,97.93,98.06,97.63,97.87,19700.0,97.93,98.06,97.63,97.87,19700.0
2014-07-23 10:10:00,97.83,98.12,97.79,97.96,15000.0,97.83,98.12,97.79,97.96,15000.0
2014-07-23 10:15:00,98.09,98.18,97.92,97.95,33900.0,98.09,98.18,97.92,97.95,33900.0
2014-07-23 10:20:00,97.94,97.97,97.81,97.83,8300.0,97.94,97.97,97.81,97.83,8300.0
2014-07-23 10:25:00,97.81,97.91,97.73,97.84,8700.0,97.81,97.91,97.73,97.84,8700.0
2014-07-23 10:30:00,97.84,98.04,97.84,97.93,37000.0,97.84,98.04,97.84,97.93,37000.0
2014-07-23 10:35:00,97.99,98.17,97.95,98.05,35200.0,97.99,98.17,97.95,98.05,35200.0
2014-07-23 10:40:00,98.1,98.14,97.95,97.97,12500.0,98.1,98.14,97.95,97.97,12500.0
2014-07-23 10:45:00,97.98,98.01,97.81,97.81,9700.0,97.98,98.01,97.81,97.81,9700.0
2014-07-23 10:50:00,97.86,97.92,97.76,97.92,13500.0,97.86,97.92,97.76,97.92,13500.0
2014-07-23 10:55:00,97.86,97.97,97.75,97.97,16000.0,97.86,97.97,97.75,97.97,16000.0
2014-07-23 11:00:00,97.97,98.04,97.95,98.03,6100.0,97.97,98.04,97.95,98.03,6100.0
2014-07-23 11:05:00,98.01,98.09,97.94,97.99,5700.0,98.01,98.09,97.94,97.99,5700.0
2014-07-23 11:10:00,97.99,97.99,97.84,97.87,8400.0,97.99,97.99,97.84,97.87,8400.0
2014-07-23 11:15:00,97.85,97.94,97.75,97.75,6900.0,97.85,97.94,97.75,97.75,6900.0
2014-07-23 11:20:00,97.77,97.81,97.73,97.75,7400.0,97.77,97.81,97.73,97.75,7400.0
2014-07-23 11:25:00,97.8,97.83,97.75,97.83,6200.0,97.8,97.83,97.75,97.83,6200.0
2014-07-23 11:30:00,97.83,97.91,97.81,97.89,10300.0,97.83,97.91,97.81,97.89,10300.0
2014-07-23 11:35:00,97.88,97.92,97.85,97.86,10200.0,97.88,97.92,97.85,97.86,10200.0
2014-07-23 11:40:00,97.87,97.9,97.85,97.87,2000.0,97.87,97.9,97.85,97.87,2000.0
2014-07-23 11:45:00,97.85,97.85,97.68,97.72,13900.0,97.85,97.85,97.68,97.72,13900.0
2014-07-23 11:50:00,97.72,97.75,97.68,97.72,6200.0,97.72,97.75,97.68,97.72,6200.0
2014-07-23 11:55:00,97.74,97.86,97.72,97.82,5500.0,97.74,97.86,97.72,97.82,5500.0
2014-07-23 12:00:00,97.82,97.9,97.81,97.85,3400.0,97.82,97.9,97.81,97.85,3400.0
2014-07-23 12:05:00,97.85,98.07,97.85,98.03,7500.0,97.85,98.07,97.85,98.03,7500.0
2014-07-23 12:10:00,98.0,98.02,97.91,97.92,5700.0,98.0,98.02,97.91,97.92,5700.0
2014-07-23 12:15:00,97.93,98.0,97.92,97.95,7000.0,97.93,98.0,97.92,97.95,7000.0
2014-07-23 12:20:00,97.91,98.0,97.91,98.0,2900.0,97.91,98.0,97.91,98.0,2900.0
2014-07-23 12:25:00,97.96,97.96,97.78,97.89,5500.0,97.96,97.96,97.78,97.89,5500.0
2014-07-23 12:30:00,97.85,97.97,97.8,97.97,8100.0,97.85,97.97,97.8,97.97,8100.0
2014-07-23 12:35:00,97.96,97.96,97.64,97.67,14000.0,97.96,97.96,97.64,97.67,14000.0
2014-07-23 12:40:00,97.69,97.73,97.59,97.72,8500.0,97.69,97.73,97.59,97.72,8500.0
2014-07-23 12:45:00,97.72,97.72,97.57,97.57,9100.0,97.72,97.72,97.57,97.57,9100.0
2014-07-23 12:50:00,97.55,97.67,97.55,97.6,7400.0,97.55,97.67,97.55,97.6,7400.0
2014-07-23 12:55:00,97.57,97.78,97.56,97.75,5100.0,97.57,97.78,97.56,97.75,5100.0
2014-07-23 13:00:00,97.76,97.76,97.69,97.7,7900.0,97.76,97.76,97.69,97.7,7900.0
2014-07-23 13:05:00,97.75,97.75,97.61,97.63,6600.0,97.75,97.75,97.61,97.63,6600.0
2014-07-23 13:10:00,97.62,97.81,97.62,97.8,8000.0,97.62,97.81,97.62,97.8,8000.0
2014-07-23 13:15:00,97.79,97.89,97.78,97.88,5000.0,97.79,97.89,97.78,97.88,5000.0
2014-07-23 13:20:00,97.84,97.9,97.83,97.87,7100.0,97.84,97.9,97.83,97.87,7100.0
2014-07-23 13:25:00,97.84,97.91,97.83,97.91,8200.0,97.84,97.91,97.83,97.91,8200.0
2014-07-23 13:30:00,97.87,98.0,97.86,98.0,5500.0,97.87,98.0,97.86,98.0,5500.0
2014-07-23 13:35:00,98.0,98.08,97.99,98.05,10300.0,98.0,98.08,97.99,98.05,10300.0
2014-07-23 13:40:00,98.05,98.11,97.99,97.99,15800.0,98.05,98.11,97.99,97.99,15800.0
2014-07-23 13:45:00,98.0,98.0,97.86,97.88,7400.0,98.0,98.0,97.86,97.88,7400.0
2014-07-23 13:50:00,97.87,97.95,97.81,97.95,11100.0,97.87,97.95,97.81,97.95,11100.0
2014-07-23 13:55:00,97.94,98.02,97.94,98.0,6100.0,97.94,98.02,97.94,98.0,6100.0
2014-07-23 14:00:00,98.0,98.03,97.82,97.97,14700.0,98.0,98.03,97.82,97.97,14700.0
2014-07-23 14:05:00,97.96,98.07,97.87,97.95,19100.0,97.96,98.07,97.87,97.95,19100.0
2014-07-23 14:10:00,97.95,98.12,97.95,98.12,16200.0,97.95,98.12,97.95,98.12,16200.0
2014-07-23 14:15:00,98.13,98.15,97.99,97.99,38700.0,98.13,98.15,97.99,97.99,38700.0
2014-07-23 14:20:00,98.01,98.13,98.01,98.07,10900.0,98.01,98.13,98.01,98.07,10900.0
2014-07-23 14:25:00,98.07,98.24,98.07,98.21,5500.0,98.07,98.24,98.07,98.21,5500.0
2014-07-23 14:30:00,98.22,98.26,98.18,98.25,11000.0,98.22,98.26,98.18,98.25,11000.0
2014-07-23 14:35:00,98.27,98.32,98.24,98.28,12600.0,98.27,98.32,98.24,98.28,12600.0
2014-07-23 14:40:00,98.27,98.3,98.13,98.13,14800.0,98.27,98.3,98.13,98.13,14800.0
2014-07-23 14:45:00,98.15,98.21,98.12,98.19,12200.0,98.15,98.21,98.12,98.19,12200.0
2014-07-23 14:50:00,98.19,98.23,98.1,98.11,13800.0,98.19,98.23,98.1,98.11,13800.0
2014-07-23 14:55:00,98.11,98.14,98.05,98.06,19000.0,98.11,98.14,98.05,98.06,19000.0
2014-07-23 15:00:00,98.05,98.09,97.98,98.0,17800.0,98.05,98.09,97.98,98.0,17800.0
2014-07-23 15:05:00,98.01,98.03,97.91,97.94,10800.0,98.01,98.03,97.91,97.94,10800.0
2014-07-23 15:10:00,97.96,98.03,97.96,98.03,18400.0,97.96,98.03,97.96,98.03,18400.0
2014-07-23 15:15:00,98.02,98.02,97.92,97.94,9500.0,98.02,98.02,97.92,97.94,9500.0
2014-07-23 15:20:00,97.95,98.01,97.95,97.99,9400.0,97.95,98.01,97.95,97.99,9400.0
2014-07-23 15:25:00,97.99,98.04,97.99,98.03,16600.0,97.99,98.04,97.99,98.03,16600.0
2014-07-23 15:30:00,98.04,98.09,98.02,98.07,24200.0,98.04,98.09,98.02,98.07,24200.0
2014-07-23 15:35:00,98.07,98.07,98.0,98.02,21300.0,98.07,98.07,98.0,98.02,21300.0
2014-07-23 15:40:00,98.02,98.06,97.98,97.99,22600.0,98.02,98.06,97.98,97.99,22600.0
2014-07-23 15:45:00,97.99,98.03,97.98,98.01,33500.0,97.99,98.03,97.98,98.01,33500.0
2014-07-23 15:50:00,98.01,98.05,97.97,98.0,47900.0,98.01,98.05,97.97,98.0,47900.0
2014-07-23 15:55:00,97.99,98.17,97.99,98.14,72300.0,97.99,98.17,97.99,98.14,72300.0
2014-07-24 09:30:00,98.03,98.13,97.84,98.05,46100.0,98.03,98.13,97.84,98.05,46100.0
2014-07-24 09:35:00,98.05,98.45,98.0,98.38,19900.0,98.05,98.45,98.0,98.38,19900.0
2014-07-24 09:40:00,98.22,98.31,97.77,97.83,18600.0,98.22,98.31,97.77,97.83,18600.0
2014-07-24 09:45:00,97.8,97.89,97.67,97.67,14800.0,97.8,97.89,97.67,97.67,14800.0
2014-07-24 09:50:00,97.63,97.72,97.51,97.7,17800.0,97.63,97.72,97.51,97.7,17800.0
2014-07-24 09:55:00,97.59,98.08,97.59,98.05,19200.0,97.59,98.08,97.59,98.05,19200.0
2014-07-24 10:00:00,97.93,98.06,97.51,97.64,87900.0,97.93,98.06,97.51,97.64,87900.0
2014-07-24 10:05:00,97.54,97.75,97.51,97.63,22400.0,97.54,97.75,97.51,97.63,22400.0
2014-07-24 10:10:00,97.67,98.09,97.63,97.99,27400.0,97.67,98.09,97.63,97.99,27400.0
2014-07-24 10:15:00,98.07,98.09,97.63,97.73,40800.0,98.07,98.09,97.63,97.73,40800.0
2014-07-24 10:20:00,97.68,97.87,97.62,97.82,20500.0,97.68,97.87,97.62,97.82,20500.0
2014-07-24 10:25:00,97.87,98.0,97.11,97.24,40500.0,97.87,98.0,97.11,97.24,40500.0
2014-07-24 10:30:00,97.35,97.66,97.33,97.51,14700.0,97.35,97.66,97.33,97.51,14700.0
2014-07-24 10:35:00,97.51,97.53,97.26,97.26,7700.0,97.51,97.53,97.26,97.26,7700.0
2014-07-24 10:40:00,97.22,97.56,97.14,97.55,16000.0,97.22,97.56,97.14,97.55,16000.0
2014-07-24 10:45:00,97.56,97.63,97.43,97.6,16700.0,97.56,97.63,97.43,97.6,16700.0
2014-07-24 10:50:00,97.6,97.61,97.52,97.59,15300.0,97.6,97.61,97.52,97.59,15300.0
2014-07-24 10:55:00,97.59,97.61,97.43,97.58,20700.0,97.59,97.61,97.43,97.58,20700.0
2014-07-24 11:00:00,97.56,97.74,97.53,97.71,13800.0,97.56,97.74,97.53,97.71,13800.0
2014-07-24 11:05:00,97.71,97.71,97.4,97.47,13600.0,97.71,97.71,97.4,97.47,13600.0
2014-07-24 11:10:00,97.48,97.52,97.34,97.4,13200.0,97.48,97.52,97.34,97.4,13200.0
2014-07-24 11:15:00,97.42,97.49,97.38,97.39,14900.0,97.42,97.49,97.38,97.39,14900.0
2014-07-24 11:20:00,97.4,97.53,97.4,97.53,9400.0,97.4,97.53,97.4,97.53,9400.0
2014-07-24 11:25:00,97.51,97.58,97.44,97.48,23500.0,97.51,97.58,97.44,97.48,23500.0
2014-07-24 11:30:00,97.5,97.56,97.44,97.56,10800.0,97.5,97.56,97.44,97.56,10800.0
2014-07-24 11:35:00,97.54,97.56,97.41,97.43,10100.0,97.54,97.56,97.41,97.43,10100.0
2014-07-24 11:40:00,97.42,97.5,97.41,97.43,8800.0,97.42,97.5,97.41,97.43,8800.0
2014-07-24 11:45:00,97.45,97.5,97.33,97.33,8600.0,97.45,97.5,97.33,97.33,8600.0
2014-07-24 11:50:00,97.35,97.39,97.25,97.25,10800.0,97.35,97.39,97.25,97.25,10800.0
2014-07-24 11:55:00,97.25,97.45,97.25,97.41,7000.0,97.25,97.45,97.25,97.41,7000.0
2014-07-24 12:00:00,97.44,97.47,97.37,97.39,4900.0,97.44,97.47,97.37,97.39,4900.0
2014-07-24 12:05:00,97.37,97.39,97.28,97.29,4900.0,97.37,97.39,97.28,97.29,4900.0
2014-07-24 12:10:00,97.27,97.4,97.25,97.38,60100.0,97.27,97.4,97.25,97.38,60100.0
2014-07-24 12:15:00,97.38,97.41,97.33,97.37,9900.0,97.38,97.41,97.33,97.37,9900.0
2014-07-24 12:20:00,97.4,97.44,97.15,97.15,9600.0,97.4,97.44,97.15,97.15,9600.0
2014-07-24 12:25:00,97.12,97.29,97.12,97.21,6800.0,97.12,97.29,97.12,97.21,6800.0
2014-07-24 12:30:00,97.22,97.22,97.14,97.18,3500.0,97.22,97.22,97.14,97.18,3500.0
2014-07-24 12:35:00,97.18,97.32,97.18,97.32,10400.0,97.18,97.32,97.18,97.32,10400.0
2014-07-24 12:40:00,97.32,97.4,97.24,97.24,7400.0,97.32,97.4,97.24,97.24,7400.0
2014-07-24 12:45:00,97.26,97.33,97.2,97.24,9500.0,97.26,97.33,97.2,97.24,9500.0
2014-07-24 12:50:00,97.22,97.25,97.13,97.13,6900.0,97.22,97.25,97.13,97.13,6900.0
2014-07-24 12:55:00,97.17,97.17,97.04,97.06,10700.0,97.17,97.17,97.04,97.06,10700.0
2014-07-24 13:00:00,97.05,97.06,96.98,96.99,13000.0,97.05,97.06,96.98,96.99,13000.0
2014-07-24 13:05:00,96.99,96.99,96.68,96.68,9200.0,96.99,96.99,96.68,96.68,9200.0
2014-07-24 13:10:00,96.75,96.78,96.68,96.73,35000.0,96.75,96.78,96.68,96.73,35000.0
2014-07-24 13:15:00,96.7,96.8,96.69,96.8,4100.0,96.7,96.8,96.69,96.8,4100.0
2014-07-24 13:20:00,96.82,96.92,96.78,96.85,15700.0,96.82,96.92,96.78,96.85,15700.0
2014-07-24 13:25:00,96.85,96.9,96.8,96.86,3900.0,96.85,96.9,96.8,96.86,3900.0
2014-07-24 13:30:00,96.88,96.98,96.87,96.98,3100.0,96.88,96.98,96.87,96.98,3100.0
2014-07-24 13:35:00,96.99,97.0,96.89,96.94,4400.0,96.99,97.0,96.89,96.94,4400.0
2014-07-24 13:40:00,96.92,96.99,96.89,96.99,8700.0,96.92,96.99,96.89,96.99,8700.0
2014-07-24 13:45:00,96.92,96.99,96.91,96.99,8400.0,96.92,96.99,96.91,96.99,8400.0
2014-07-24 13:50:00,96.99,97.03,96.95,97.03,22800.0,96.99,97.03,96.95,97.03,22800.0
2014-07-24 13:55:00,97.0,97.09,96.98,97.09,18100.0,97.0,97.09,96.98,97.09,18100.0
2014-07-24 14:00:00,97.09,97.11,96.97,97.0,26100.0,97.09,97.11,96.97,97.0,26100.0
2014-07-24 14:05:00,97.01,97.01,96.84,96.92,13700.0,97.01,97.01,96.84,96.92,13700.0
2014-07-24 14:10:00,96.93,97.14,96.93,97.11,11100.0,96.93,97.14,96.93,97.11,11100.0
2014-07-24 14:15:00,97.11,97.15,97.06,97.1,7500.0,97.11,97.15,97.06,97.1,7500.0
2014-07-24 14:20:00,97.12,97.12,96.94,96.94,13200.0,97.12,97.12,96.94,96.94,13200.0
2014-07-24 14:25:00,96.91,96.94,96.78,96.9,11900.0,96.91,96.94,96.78,96.9,11900.0
2014-07-24 14:30:00,96.86,96.89,96.54,96.55,24100.0,96.86,96.89,96.54,96.55,24100.0
2014-07-24 14:35:00,96.58,96.58,96.37,96.37,12100.0,96.58,96.58,96.37,96.37,12100.0
2014-07-24 14:40:00,96.35,96.41,96.18,96.23,23100.0,96.35,96.41,96.18,96.23,23100.0
2014-07-24 14:45:00,96.23,96.28,96.1,96.16,19900.0,96.23,96.28,96.1,96.16,19900.0
2014-07-24 14:50:00,96.13,96.16,96.03,96.09,25700.0,96.13,96.16,96.03,96.09,25700.0
2014-07-24 14:55:00,96.1,96.19,96.07,96.17,32800.0,96.1,96.19,96.07,96.17,32800.0
2014-07-24 15:00:00,96.16,96.18,96.11,96.11,12700.0,96.16,96.18,96.11,96.11,12700.0
2014-07-24 15:05:00,96.1,96.1,95.87,95.98,31100.0,96.1,96.1,95.87,95.98,31100.0
2014-07-24 15:10:00,95.97,96.02,95.95,95.95,20200.0,95.97,96.02,95.95,95.95,20200.0
2014-07-24 15:15:00,95.97,95.98,95.78,95.82,23000.0,95.97,95.98,95.78,95.82,23000.0
2014-07-24 15:20:00,95.8,95.93,95.8,95.85,21400.0,95.8,95.93,95.8,95.85,21400.0
2014-07-24 15:25:00,95.86,95.86,95.68,95.78,24700.0,95.86,95.86,95.68,95.78,24700.0
2014-07-24 15:30:00,95.78,95.87,95.78,95.86,36000.0,95.78,95.87,95.78,95.86,36000.0
2014-07-24 15:35:00,95.86,95.88,95.72,95.76,27000.0,95.86,95.88,95.72,95.76,27000.0
2014-07-24 15:40:00,95.76,95.76,95.71,95.72,25900.0,95.76,95.76,95.71,95.72,25900.0
2014-07-24 15:45:00,95.72,95.78,95.72,95.74,43700.0,95.72,95.78,95.72,95.74,43700.0
2014-07-24 15:50:00,95.72,96.03,95.72,96.01,85700.0,95.72,96.03,95.72,96.01,85700.0
2014-07-24 15:55:00,96.02,96.03,95.73,95.77,70300.0,96.02,96.03,95.73,95.77,70300.0
2014-07-25 09:30:00,95.99,96.81,95.27,95.76,54500.0,95.99,96.81,95.27,95.76,54500.0
2014-07-25 09:35:00,95.67,96.38,95.59,96.1,22600.0,95.67,96.38,95.59,96.1,22600.0
2014-07-25 09:40:00,96.2,96.42,96.14,96.15,18800.0,96.2,96.42,96.14,96.15,18800.0
2014-07-25 09:45:00,96.13,96.45,95.9,96.41,5800.0,96.13,96.45,95.9,96.41,5800.0
2014-07-25 09:50:00,96.42,96.79,96.42,96.69,12300.0,96.42,96.79,96.42,96.69,12300.0
2014-07-25 09:55:00,96.7,96.7,96.26,96.32,22300.0,96.7,96.7,96.26,96.32,22300.0
2014-07-25 10:00:00,96.33,96.34,95.95,95.95,11600.0,96.33,96.34,95.95,95.95,11600.0
2014-07-25 10:05:00,96.0,96.0,95.61,95.75,6800.0,96.0,96.0,95.61,95.75,6800.0
2014-07-25 10:10:00,95.76,95.94,95.72,95.94,3800.0,95.76,95.94,95.72,95.94,3800.0
2014-07-25 10:15:00,95.86,96.01,95.78,95.78,10500.0,95.86,96.01,95.78,95.78,10500.0
2014-07-25 10:20:00,95.85,96.07,95.83,95.97,7600.0,95.85,96.07,95.83,95.97,7600.0
2014-07-25 10:25:00,95.98,96.02,95.9,95.99,19800.0,95.98,96.02,95.9,95.99,19800.0
2014-07-25 10:30:00,95.99,95.99,95.8,95.89,26000.0,95.99,95.99,95.8,95.89,26000.0
2014-07-25 10:35:00,95.9,95.94,95.87,95.91,6000.0,95.9,95.94,95.87,95.91,6000.0
2014-07-25 10:40:00,95.87,95.92,95.72,95.81,8300.0,95.87,95.92,95.72,95.81,8300.0
2014-07-25 10:45:00,95.86,96.02,95.85,96.0,24600.0,95.86,96.02,95.85,96.0,24600.0
2014-07-25 10:50:00,96.0,96.01,95.91,95.92,12300.0,96.0,96.01,95.91,95.92,12300.0
2014-07-25 10:55:00,95.82,95.84,95.5,95.69,8000.0,95.82,95.84,95.5,95.69,8000.0
2014-07-25 11:00:00,95.54,95.64,95.31,95.61,6400.0,95.54,95.64,95.31,95.61,6400.0
2014-07-25 11:05:00,95.55,95.64,95.41,95.6,7400.0,95.55,95.64,95.41,95.6,7400.0
2014-07-25 11:10:00,95.52,95.63,95.48,95.5,8500.0,95.52,95.63,95.48,95.5,8500.0
2014-07-25 11:15:00,95.44,95.53,95.29,95.29,4800.0,95.44,95.53,95.29,95.29,4800.0
2014-07-25 11:20:00,95.29,95.29,94.67,94.67,14000.0,95.29,95.29,94.67,94.67,14000.0
2014-07-25 11:25:00,94.72,95.17,94.72,95.06,8600.0,94.72,95.17,94.72,95.06,8600.0
2014-07-25 11:30:00,95.04,95.32,94.89,95.26,14700.0,95.04,95.32,94.89,95.26,14700.0
2014-07-25 11:35:00,95.27,95.27,94.96,95.0,10000.0,95.27,95.27,94.96,95.0,10000.0
2014-07-25 11:40:00,95.05,95.05,94.96,95.02,4200.0,95.05,95.05,94.96,95.02,4200.0
2014-07-25 11:45:00,95.07,95.07,94.88,94.88,6700.0,95.07,95.07,94.88,94.88,6700.0
2014-07-25 11:50:00,94.89,95.07,94.78,95.07,14800.0,94.89,95.07,94.78,95.07,14800.0
2014-07-25 11:55:00,95.09,95.19,95.02,95.12,10900.0,95.09,95.19,95.02,95.12,10900.0
2014-07-25 12:00:00,95.11,95.27,95.11,95.26,15400.0,95.11,95.27,95.11,95.26,15400.0
2014-07-25 12:05:00,95.23,95.44,95.23,95.42,6300.0,95.23,95.44,95.23,95.42,6300.0
2014-07-25 12:10:00,95.37,95.51,95.37,95.51,7700.0,95.37,95.51,95.37,95.51,7700.0
2014-07-25 12:15:00,95.51,95.52,95.43,95.43,6500.0,95.51,95.52,95.43,95.43,6500.0
2014-07-25 12:20:00,95.39,95.44,95.36,95.36,5300.0,95.39,95.44,95.36,95.36,5300.0
2014-07-25 12:25:00,95.36,95.41,95.2,95.25,5700.0,95.36,95.41,95.2,95.25,5700.0
2014-07-25 12:30:00,95.22,95.26,95.17,95.17,5900.0,95.22,95.26,95.17,95.17,5900.0
2014-07-25 12:35:00,95.15,95.19,95.02,95.1,8700.0,95.15,95.19,95.02,95.1,8700.0
2014-07-25 12:40:00,95.05,95.39,95.05,95.31,19300.0,95.05,95.39,95.05,95.31,19300.0
2014-07-25 12:45:00,95.31,95.52,95.31,95.45,7600.0,95.31,95.52,95.31,95.45,7600.0
2014-07-25 12:50:00,95.45,95.59,95.45,95.59,13400.0,95.45,95.59,95.45,95.59,13400.0
2014-07-25 12:55:00,95.57,95.57,95.5,95.52,8900.0,95.57,95.57,95.5,95.52,8900.0
2014-07-25 13:00:00,95.54,95.77,95.53,95.75,10700.0,95.54,95.77,95.53,95.75,10700.0
2014-07-25 13:05:00,95.73,95.91,95.7,95.91,14800.0,95.73,95.91,95.7,95.91,14800.0
2014-07-25 13:10:00,95.88,95.92,95.85,95.88,7000.0,95.88,95.92,95.85,95.88,7000.0
2014-07-25 13:15:00,95.85,95.85,95.65,95.7,13800.0,95.85,95.85,95.65,95.7,13800.0
2014-07-25 13:20:00,95.7,95.79,95.66,95.69,11800.0,95.7,95.79,95.66,95.69,11800.0
2014-07-25 13:25:00,95.7,95.8,95.66,95.7,7800.0,95.7,95.8,95.66,95.7,7800.0
2014-07-25 13:30:00,95.7,95.76,95.54,95.54,9800.0,95.7,95.76,95.54,95.54,9800.0
2014-07-25 13:35:00,95.55,95.71,95.52,95.71,11200.0,95.55,95.71,95.52,95.71,11200.0
2014-07-25 13:40:00,95.65,95.73,95.61,95.65,4700.0,95.65,95.73,95.61,95.65,4700.0
2014-07-25 13:45:00,95.6,95.73,95.59,95.69,6300.0,95.6,95.73,95.59,95.69,6300.0
2014-07-25 13:50:00,95.66,95.71,95.54,95.59,24400.0,95.66,95.71,95.54,95.59,24400.0
2014-07-25 13:55:00,95.59,95.62,95.55,95.62,5900.0,95.59,95.62,95.55,95.62,5900.0
2014-07-25 14:00:00,95.61,95.81,95.56,95.8,18800.0,95.61,95.81,95.56,95.8,18800.0
2014-07-25 14:05:00,95.8,95.95,95.77,95.92,39000.0,95.8,95.95,95.77,95.92,39000.0
2014-07-25 14:10:00,95.92,95.92,95.82,95.83,8900.0,95.92,95.92,95.82,95.83,8900.0
2014-07-25 14:15:00,95.83,96.04,95.8,96.0,16400.0,95.83,96.04,95.8,96.0,16400.0
2014-07-25 14:20:00,95.97,96.02,95.97,96.0,18500.0,95.97,96.02,95.97,96.0,18500.0
2014-07-25 14:25:00,95.99,95.99,95.83,95.86,15000.0,95.99,95.99,95.83,95.86,15000.0
2014-07-25 14:30:00,95.83,95.89,95.81,95.82,3300.0,95.83,95.89,95.81,95.82,3300.0
2014-07-25 14:35:00,95.81,95.85,95.79,95.84,1900.0,95.81,95.85,95.79,95.84,1900.0
2014-07-25 14:40:00,95.83,95.86,95.79,95.81,6800.0,95.83,95.86,95.79,95.81,6800.0
2014-07-25 14:45:00,95.82,95.93,95.79,95.89,3500.0,95.82,95.93,95.79,95.89,3500.0
2014-07-25 14:50:00,95.86,95.91,95.78,95.8,4500.0,95.86,95.91,95.78,95.8,4500.0
2014-07-25 14:55:00,95.78,95.8,95.74,95.8,3500.0,95.78,95.8,95.74,95.8,3500.0
2014-07-25 15:00:00,95.82,95.87,95.7,95.77,6500.0,95.82,95.87,95.7,95.77,6500.0
2014-07-25 15:05:00,95.77,95.83,95.74,95.82,8400.0,95.77,95.83,95.74,95.82,8400.0
2014-07-25 15:10:00,95.82,95.91,95.8,95.8,14200.0,95.82,95.91,95.8,95.8,14200.0
2014-07-25 15:15:00,95.8,95.84,95.8,95.8,11400.0,95.8,95.84,95.8,95.8,11400.0
2014-07-25 15:20:00,95.8,95.94,95.79,95.89,14200.0,95.8,95.94,95.79,95.89,14200.0
2014-07-25 15:25:00,95.85,95.94,95.83,95.92,18800.0,95.85,95.94,95.83,95.92,18800.0
2014-07-25 15:30:00,95.94,95.98,95.83,95.87,16500.0,95.94,95.98,95.83,95.87,16500.0
2014-07-25 15:35:00,95.86,95.97,95.85,95.86,13000.0,95.86,95.97,95.85,95.86,13000.0
2014-07-25 15:40:00,95.85,96.0,95.84,95.99,11500.0,95.85,96.0,95.84,95.99,11500.0
2014-07-25 15:45:00,95.94,96.02,95.9,95.98,23500.0,95.94,96.02,95.9,95.98,23500.0
2014-07-25 15:50:00,96.0,96.02,95.88,95.97,26200.0,96.0,96.02,95.88,95.97,26200.0
2014-07-25 15:55:00,95.98,95.98,95.68,95.75,64100.0,95.98,95.98,95.68,95.75,64100.0
2014-07-28 09:30:00,95.48,96.01,95.48,96.01,27300.0,95.48,96.01,95.48,96.01,27300.0
2014-07-28 09:35:00,95.91,96.29,95.81,95.91,15300.0,95.91,96.29,95.81,95.91,15300.0
2014-07-28 09:40:00,95.81,95.94,95.55,95.8,16800.0,95.81,95.94,95.55,95.8,16800.0
2014-07-28 09:45:00,95.71,95.87,95.44,95.45,14900.0,95.71,95.87,95.44,95.45,14900.0
2014-07-28 09:50:00,95.45,95.94,95.36,95.78,26900.0,95.45,95.94,95.36,95.78,26900.0
2014-07-28 09:55:00,95.88,95.88,95.62,95.77,5200.0,95.88,95.88,95.62,95.77,5200.0
2014-07-28 10:00:00,95.8,95.91,95.53,95.69,13600.0,95.8,95.91,95.53,95.69,13600.0
2014-07-28 10:05:00,95.7,96.0,95.62,95.72,33600.0,95.7,96.0,95.62,95.72,33600.0
2014-07-28 10:10:00,95.67,96.06,95.66,96.0,33700.0,95.67,96.06,95.66,96.0,33700.0
2014-07-28 10:15:00,96.0,96.05,95.4,95.48,18900.0,96.0,96.05,95.4,95.48,18900.0
2014-07-28 10:20:00,95.43,95.54,95.35,95.38,20100.0,95.43,95.54,95.35,95.38,20100.0
2014-07-28 10:25:00,95.41,95.56,95.3,95.3,11000.0,95.41,95.56,95.3,95.3,11000.0
2014-07-28 10:30:00,95.3,95.58,95.3,95.39,9400.0,95.3,95.58,95.3,95.39,9400.0
2014-07-28 10:35:00,95.4,95.43,95.32,95.34,5700.0,95.4,95.43,95.32,95.34,5700.0
2014-07-28 10:40:00,95.34,95.53,95.24,95.49,10000.0,95.34,95.53,95.24,95.49,10000.0
2014-07-28 10:45:00,95.52,95.65,95.5,95.58,7500.0,95.52,95.65,95.5,95.58,7500.0
2014-07-28 10:50:00,95.58,95.66,95.43,95.43,19700.0,95.58,95.66,95.43,95.43,19700.0
2014-07-28 10:55:00,95.43,95.56,95.4,95.45,26700.0,95.43,95.56,95.4,95.45,26700.0
2014-07-28 11:00:00,95.42,95.51,95.4,95.5,16300.0,95.42,95.51,95.4,95.5,16300.0
2014-07-28 11:05:00,95.51,95.75,95.51,95.71,13500.0,95.51,95.75,95.51,95.71,13500.0
2014-07-28 11:10:00,95.74,95.99,95.63,95.73,20800.0,95.74,95.99,95.63,95.73,20800.0
2014-07-28 11:15:00,95.72,95.72,95.45,95.62,18700.0,95.72,95.72,95.45,95.62,18700.0
2014-07-28 11:20:00,95.67,95.9,95.67,95.9,5400.0,95.67,95.9,95.67,95.9,5400.0
2014-07-28 11:25:00,95.9,96.04,95.9,96.01,33200.0,95.9,96.04,95.9,96.01,33200.0
2014-07-28 11:30:00,96.01,96.04,95.95,95.98,20100.0,96.01,96.04,95.95,95.98,20100.0
2014-07-28 11:35:00,95.99,96.03,95.86,96.03,10800.0,95.99,96.03,95.86,96.03,10800.0
2014-07-28 11:40:00,96.0,96.04,95.94,95.95,12400.0,96.0,96.04,95.94,95.95,12400.0
2014-07-28 11:45:00,95.95,95.95,95.69,95.81,8700.0,95.95,95.95,95.69,95.81,8700.0
2014-07-28 11:50:00,95.82,95.89,95.8,95.81,3600.0,95.82,95.89,95.8,95.81,3600.0
2014-07-28 11:55:00,95.78,95.79,95.67,95.67,6600.0,95.78,95.79,95.67,95.67,6600.0
2014-07-28 12:00:00,95.69,95.77,95.56,95.59,7000.0,95.69,95.77,95.56,95.59,7000.0
2014-07-28 12:05:00,95.59,95.68,95.56,95.64,5100.0,95.59,95.68,95.56,95.64,5100.0
2014-07-28 12:10:00,95.65,95.69,95.49,95.52,7800.0,95.65,95.69,95.49,95.52,7800.0
2014-07-28 12:15:00,95.53,95.64,95.53,95.64,3500.0,95.53,95.64,95.53,95.64,3500.0
2014-07-28 12:20:00,95.69,95.82,95.68,95.81,6400.0,95.69,95.82,95.68,95.81,6400.0
2014-07-28 12:25:00,95.83,95.83,95.59,95.6,10100.0,95.83,95.83,95.59,95.6,10100.0
2014-07-28 12:30:00,95.63,95.72,95.63,95.68,2900.0,95.63,95.72,95.63,95.68,2900.0
2014-07-28 12:35:00,95.68,95.74,95.6,95.7,8100.0,95.68,95.74,95.6,95.7,8100.0
2014-07-28 12:40:00,95.67,95.75,95.66,95.68,6200.0,95.67,95.75,95.66,95.68,6200.0
2014-07-28 12:45:00,95.71,95.71,95.51,95.67,7000.0,95.71,95.71,95.51,95.67,7000.0
2014-07-28 12:50:00,95.7,95.73,95.66,95.66,1900.0,95.7,95.73,95.66,95.66,1900.0
2014-07-28 12:55:00,95.66,95.76,95.59,95.66,6600.0,95.66,95.76,95.59,95.66,6600.0
2014-07-28 13:00:00,95.61,95.62,95.52,95.54,2000.0,95.61,95.62,95.52,95.54,2000.0
2014-07-28 13:05:00,95.55,95.58,95.45,95.58,2900.0,95.55,95.58,95.45,95.58,2900.0
2014-07-28 13:10:00,95.59,95.7,95.58,95.64,4000.0,95.59,95.7,95.58,95.64,4000.0
2014-07-28 13:15:00,95.71,95.71,95.6,95.6,6700.0,95.71,95.71,95.6,95.6,6700.0
2014-07-28 13:20:00,95.6,95.61,95.43,95.57,5000.0,95.6,95.61,95.43,95.57,5000.0
2014-07-28 13:25:00,95.59,95.63,95.56,95.62,8600.0,95.59,95.63,95.56,95.62,8600.0
2014-07-28 13:30:00,95.65,95.83,95.61,95.73,7300.0,95.65,95.83,95.61,95.73,7300.0
2014-07-28 13:35:00,95.76,96.0,95.71,96.0,10800.0,95.76,96.0,95.71,96.0,10800.0
2014-07-28 13:40:00,96.0,96.03,95.87,95.87,4200.0,96.0,96.03,95.87,95.87,4200.0
2014-07-28 13:45:00,95.91,96.01,95.77,95.84,11200.0,95.91,96.01,95.77,95.84,11200.0
2014-07-28 13:50:00,95.84,95.88,95.77,95.81,6700.0,95.84,95.88,95.77,95.81,6700.0
2014-07-28 13:55:00,95.82,95.96,95.82,95.84,9900.0,95.82,95.96,95.82,95.84,9900.0
2014-07-28 14:00:00,95.85,95.86,95.68,95.69,8600.0,95.85,95.86,95.68,95.69,8600.0
2014-07-28 14:05:00,95.72,95.81,95.7,95.78,9700.0,95.72,95.81,95.7,95.78,9700.0
2014-07-28 14:10:00,95.8,95.87,95.62,95.62,13700.0,95.8,95.87,95.62,95.62,13700.0
2014-07-28 14:15:00,95.62,95.71,95.49,95.54,9100.0,95.62,95.71,95.49,95.54,9100.0
2014-07-28 14:20:00,95.61,95.62,95.57,95.61,4300.0,95.61,95.62,95.57,95.61,4300.0
2014-07-28 14:25:00,95.61,95.68,95.61,95.66,4700.0,95.61,95.68,95.61,95.66,4700.0
2014-07-28 14:30:00,95.63,95.64,95.51,95.63,8300.0,95.63,95.64,95.51,95.63,8300.0
2014-07-28 14:35:00,95.63,95.64,95.53,95.6,9400.0,95.63,95.64,95.53,95.6,9400.0
2014-07-28 14:40:00,95.59,95.61,95.52,95.61,10200.0,95.59,95.61,95.52,95.61,10200.0
2014-07-28 14:45:00,95.61,95.64,95.58,95.6,11900.0,95.61,95.64,95.58,95.6,11900.0
2014-07-28 14:50:00,95.6,95.7,95.57,95.58,14200.0,95.6,95.7,95.57,95.58,14200.0
2014-07-28 14:55:00,95.58,95.63,95.56,95.57,6200.0,95.58,95.63,95.56,95.57,6200.0
2014-07-28 15:00:00,95.61,95.62,95.51,95.51,10900.0,95.61,95.62,95.51,95.51,10900.0
2014-07-28 15:05:00,95.51,95.65,95.51,95.65,13900.0,95.51,95.65,95.51,95.65,13900.0
2014-07-28 15:10:00,95.6,95.65,95.54,95.61,8500.0,95.6,95.65,95.54,95.61,8500.0
2014-07-28 15:15:00,95.59,95.61,95.46,95.58,9000.0,95.59,95.61,95.46,95.58,9000.0
2014-07-28 15:20:00,95.61,95.63,95.55,95.55,10200.0,95.61,95.63,95.55,95.55,10200.0
2014-07-28 15:25:00,95.56,95.57,95.53,95.57,6600.0,95.56,95.57,95.53,95.57,6600.0
2014-07-28 15:30:00,95.57,95.63,95.56,95.59,14900.0,95.57,95.63,95.56,95.59,14900.0
2014-07-28 15:35:00,95.59,95.61,95.56,95.6,11800.0,95.59,95.61,95.56,95.6,11800.0
2014-07-28 15:40:00,95.6,95.62,95.59,95.61,16900.0,95.6,95.62,95.59,95.61,16900.0
2014-07-28 15:45:00,95.61,95.63,95.54,95.62,25900.0,95.61,95.63,95.54,95.62,25900.0
2014-07-28 15:50:00,95.62,95.65,95.51,95.62,46300.0,95.62,95.65,95.51,95.62,46300.0
2014-07-28 15:55:00,95.6,95.68,95.52,95.56,58000.0,95.6,95.68,95.52,95.56,58000.0
2014-07-29 09:30:00,95.4,96.6,95.4,96.54,22100.0,95.4,96.6,95.4,96.54,22100.0
2014-07-29 09:35:00,96.63,96.63,96.0,96.23,10100.0,96.63,96.63,96.0,96.23,10100.0
2014-07-29 09:40:00,96.23,96.23,96.08,96.15,4200.0,96.23,96.23,96.08,96.15,4200.0
2014-07-29 09:45:00,96.08,96.24,95.97,96.04,20400.0,96.08,96.24,95.97,96.04,20400.0
2014-07-29 09:50:00,96.02,96.21,95.99,96.18,24200.0,96.02,96.21,95.99,96.18,24200.0
2014-07-29 09:55:00,96.04,96.11,95.69,95.73,15400.0,96.04,96.11,95.69,95.73,15400.0
2014-07-29 10:00:00,95.73,96.03,95.71,95.95,19600.0,95.73,96.03,95.71,95.95,19600.0
2014-07-29 10:05:00,95.95,96.11,95.92,96.01,62600.0,95.95,96.11,95.92,96.01,62600.0
2014-07-29 10:10:00,96.0,96.08,95.94,96.07,50300.0,96.0,96.08,95.94,96.07,50300.0
2014-07-29 10:15:00,96.03,96.1,95.9,96.05,17700.0,96.03,96.1,95.9,96.05,17700.0
2014-07-29 10:20:00,96.05,96.2,96.01,96.08,24100.0,96.05,96.2,96.01,96.08,24100.0
2014-07-29 10:25:00,96.08,96.12,96.02,96.12,14800.0,96.08,96.12,96.02,96.12,14800.0
2014-07-29 10:30:00,96.12,96.18,95.89,96.03,22000.0,96.12,96.18,95.89,96.03,22000.0
2014-07-29 10:35:00,96.0,96.18,95.89,96.18,25200.0,96.0,96.18,95.89,96.18,25200.0
2014-07-29 10:40:00,96.18,96.29,96.08,96.28,17400.0,96.18,96.29,96.08,96.28,17400.0
2014-07-29 10:45:00,96.33,96.33,96.17,96.18,11400.0,96.33,96.33,96.17,96.18,11400.0
2014-07-29 10:50:00,96.19,96.25,95.79,95.9,21400.0,96.19,96.25,95.79,95.9,21400.0
2014-07-29 10:55:00,95.9,96.11,95.9,96.11,12100.0,95.9,96.11,95.9,96.11,12100.0
2014-07-29 11:00:00,96.0,96.11,95.95,96.06,14300.0,96.0,96.11,95.95,96.06,14300.0
2014-07-29 11:05:00,96.06,96.08,95.38,95.38,9500.0,96.06,96.08,95.38,95.38,9500.0
2014-07-29 11:10:00,95.48,95.91,95.47,95.8,6800.0,95.48,95.91,95.47,95.8,6800.0
2014-07-29 11:15:00,95.89,95.97,95.8,95.84,20300.0,95.89,95.97,95.8,95.84,20300.0
2014-07-29 11:20:00,95.85,95.97,95.84,95.92,8200.0,95.85,95.97,95.84,95.92,8200.0
2014-07-29 11:25:00,95.81,95.97,95.7,95.74,9000.0,95.81,95.97,95.7,95.74,9000.0
2014-07-29 11:30:00,95.73,95.73,95.4,95.46,9000.0,95.73,95.73,95.4,95.46,9000.0
2014-07-29 11:35:00,95.41,95.54,95.4,95.53,16900.0,95.41,95.54,95.4,95.53,16900.0
2014-07-29 11:40:00,95.48,95.64,95.48,95.5,4500.0,95.48,95.64,95.48,95.5,4500.0
2014-07-29 11:45:00,95.63,95.7,95.46,95.7,7700.0,95.63,95.7,95.46,95.7,7700.0
2014-07-29 11:50:00,95.66,95.66,95.57,95.63,5900.0,95.66,95.66,95.57,95.63,5900.0
2014-07-29 11:55:00,95.63,95.9,95.61,95.9,16700.0,95.63,95.9,95.61,95.9,16700.0
2014-07-29 12:00:00,95.91,96.04,95.83,95.97,7800.0,95.91,96.04,95.83,95.97,7800.0
2014-07-29 12:05:00,96.02,96.02,95.86,95.97,5100.0,96.02,96.02,95.86,95.97,5100.0
2014-07-29 12:10:00,95.99,96.0,95.92,95.99,3000.0,95.99,96.0,95.92,95.99,3000.0
2014-07-29 12:15:00,95.99,96.07,95.93,95.94,7300.0,95.99,96.07,95.93,95.94,7300.0
2014-07-29 12:20:00,95.94,96.02,95.87,96.0,6100.0,95.94,96.02,95.87,96.0,6100.0
2014-07-29 12:25:00,96.0,96.07,95.97,95.97,5500.0,96.0,96.07,95.97,95.97,5500.0
2014-07-29 12:30:00,95.98,95.98,95.88,95.88,2400.0,95.98,95.98,95.88,95.88,2400.0
2014-07-29 12:35:00,95.91,96.09,95.91,96.0,7800.0,95.91,96.09,95.91,96.0,7800.0
2014-07-29 12:40:00,96.02,96.08,95.98,96.08,8400.0,96.02,96.08,95.98,96.08,8400.0
2014-07-29 12:45:00,96.0,96.13,96.0,96.13,10400.0,96.0,96.13,96.0,96.13,10400.0
2014-07-29 12:50:00,96.07,96.13,95.88,95.96,7400.0,96.07,96.13,95.88,95.96,7400.0
2014-07-29 12:55:00,95.99,96.08,95.96,95.99,4600.0,95.99,96.08,95.96,95.99,4600.0
2014-07-29 13:00:00,96.0,96.0,95.87,95.97,6800.0,96.0,96.0,95.87,95.97,6800.0
2014-07-29 13:05:00,95.97,96.09,95.97,96.08,17800.0,95.97,96.09,95.97,96.08,17800.0
2014-07-29 13:10:00,96.01,96.08,95.96,95.98,22700.0,96.01,96.08,95.96,95.98,22700.0
2014-07-29 13:15:00,95.98,96.07,95.98,96.06,9800.0,95.98,96.07,95.98,96.06,9800.0
2014-07-29 13:20:00,96.07,96.13,96.02,96.1,19200.0,96.07,96.13,96.02,96.1,19200.0
2014-07-29 13:25:00,96.11,96.13,96.0,96.0,11600.0,96.11,96.13,96.0,96.0,11600.0
2014-07-29 13:30:00,96.01,96.03,95.92,95.99,6500.0,96.01,96.03,95.92,95.99,6500.0
2014-07-29 13:35:00,96.0,96.04,95.95,96.04,5800.0,96.0,96.04,95.95,96.04,5800.0
2014-07-29 13:40:00,96.03,96.05,95.97,96.01,7300.0,96.03,96.05,95.97,96.01,7300.0
2014-07-29 13:45:00,96.02,96.07,95.97,96.04,59900.0,96.02,96.07,95.97,96.04,59900.0
2014-07-29 13:50:00,95.98,96.04,95.95,96.02,5200.0,95.98,96.04,95.95,96.02,5200.0
2014-07-29 13:55:00,96.04,96.08,96.02,96.03,5800.0,96.04,96.08,96.02,96.03,5800.0
2014-07-29 14:00:00,96.07,96.08,95.97,95.97,9200.0,96.07,96.08,95.97,95.97,9200.0
2014-07-29 14:05:00,96.02,96.02,95.95,96.01,5200.0,96.02,96.02,95.95,96.01,5200.0
2014-07-29 14:10:00,96.02,96.04,95.96,96.01,6400.0,96.02,96.04,95.96,96.01,6400.0
2014-07-29 14:15:00,96.0,96.05,95.94,95.95,6300.0,96.0,96.05,95.94,95.95,6300.0
2014-07-29 14:20:00,95.98,95.98,95.41,95.47,10200.0,95.98,95.98,95.41,95.47,10200.0
2014-07-29 14:25:00,95.46,95.51,95.25,95.38,14500.0,95.46,95.51,95.25,95.38,14500.0
2014-07-29 14:30:00,95.36,95.58,95.34,95.5,7200.0,95.36,95.58,95.34,95.5,7200.0
2014-07-29 14:35:00,95.49,95.56,95.37,95.37,10800.0,95.49,95.56,95.37,95.37,10800.0
2014-07-29 14:40:00,95.38,95.67,95.38,95.61,32900.0,95.38,95.67,95.38,95.61,32900.0
2014-07-29 14:45:00,95.57,95.9,95.55,95.9,11300.0,95.57,95.9,95.55,95.9,11300.0
2014-07-29 14:50:00,95.88,95.94,95.81,95.81,6300.0,95.88,95.94,95.81,95.81,6300.0
2014-07-29 14:55:00,95.88,95.9,95.75,95.86,5800.0,95.88,95.9,95.75,95.86,5800.0
2014-07-29 15:00:00,95.84,95.84,95.66,95.8,12000.0,95.84,95.84,95.66,95.8,12000.0
2014-07-29 15:05:00,95.79,95.94,95.77,95.91,7000.0,95.79,95.94,95.77,95.91,7000.0
2014-07-29 15:10:00,95.9,95.96,95.82,95.96,9500.0,95.9,95.96,95.82,95.96,9500.0
2014-07-29 15:15:00,95.93,96.02,95.84,95.95,17100.0,95.93,96.02,95.84,95.95,17100.0
2014-07-29 15:20:00,95.95,95.98,95.9,95.91,14600.0,95.95,95.98,95.9,95.91,14600.0
2014-07-29 15:25:00,95.94,95.95,95.72,95.79,34700.0,95.94,95.95,95.72,95.79,34700.0
2014-07-29 15:30:00,95.76,95.82,95.63,95.79,41100.0,95.76,95.82,95.63,95.79,41100.0
2014-07-29 15:35:00,95.78,95.83,95.68,95.68,15400.0,95.78,95.83,95.68,95.68,15400.0
2014-07-29 15:40:00,95.67,95.68,95.44,95.53,23300.0,95.67,95.68,95.44,95.53,23300.0
2014-07-29 15:45:00,95.52,95.7,95.48,95.61,27200.0,95.52,95.7,95.48,95.61,27200.0
2014-07-29 15:50:00,95.59,95.68,95.37,95.48,46200.0,95.59,95.68,95.37,95.48,46200.0
2014-07-29 15:55:00,95.49,95.65,95.49,95.56,71900.0,95.49,95.65,95.49,95.56,71900.0
2014-07-30 09:30:00,93.49,93.89,92.58,93.56,44100.0,93.49,93.89,92.58,93.56,44100.0
2014-07-30 09:35:00,93.57,95.0,93.23,94.98,85400.0,93.57,95.0,93.23,94.98,85400.0
2014-07-30 09:40:00,94.99,95.24,94.5,95.12,31800.0,94.99,95.24,94.5,95.12,31800.0
2014-07-30 09:45:00,95.01,95.01,93.67,93.78,40900.0,95.01,95.01,93.67,93.78,40900.0
2014-07-30 09:50:00,93.78,93.97,93.67,93.81,41600.0,93.78,93.97,93.67,93.81,41600.0
2014-07-30 09:55:00,93.8,93.81,92.17,92.58,59100.0,93.8,93.81,92.17,92.58,59100.0
2014-07-30 10:00:00,92.58,92.66,92.16,92.6,55500.0,92.58,92.66,92.16,92.6,55500.0
2014-07-30 10:05:00,92.6,92.69,92.38,92.41,19300.0,92.6,92.69,92.38,92.41,19300.0
2014-07-30 10:10:00,92.4,92.43,91.61,92.01,45300.0,92.4,92.43,91.61,92.01,45300.0
2014-07-30 10:15:00,91.82,92.6,91.82,92.52,28000.0,91.82,92.6,91.82,92.52,28000.0
2014-07-30 10:20:00,92.61,92.69,92.34,92.45,18400.0,92.61,92.69,92.34,92.45,18400.0
2014-07-30 10:25:00,92.43,92.66,92.43,92.63,13800.0,92.43,92.66,92.43,92.63,13800.0
2014-07-30 10:30:00,92.6,92.86,92.6,92.66,13700.0,92.6,92.86,92.6,92.66,13700.0
2014-07-30 10:35:00,92.66,92.71,92.55,92.57,24800.0,92.66,92.71,92.55,92.57,24800.0
2014-07-30 10:40:00,92.58,92.75,92.55,92.61,28500.0,92.58,92.75,92.55,92.61,28500.0
2014-07-30 10:45:00,92.58,92.59,92.24,92.3,31400.0,92.58,92.59,92.24,92.3,31400.0
2014-07-30 10:50:00,92.33,92.52,92.25,92.42,63100.0,92.33,92.52,92.25,92.42,63100.0
2014-07-30 10:55:00,92.4,92.77,92.32,92.77,24400.0,92.4,92.77,92.32,92.77,24400.0
2014-07-30 11:00:00,92.76,92.76,92.34,92.41,12000.0,92.76,92.76,92.34,92.41,12000.0
2014-07-30 11:05:00,92.45,92.45,92.23,92.4,26400.0,92.45,92.45,92.23,92.4,26400.0
2014-07-30 11:10:00,92.4,92.42,92.01,92.11,83900.0,92.4,92.42,92.01,92.11,83900.0
2014-07-30 11:15:00,92.1,92.2,91.95,92.09,16600.0,92.1,92.2,91.95,92.09,16600.0
2014-07-30 11:20:00,92.13,92.15,91.9,92.03,42700.0,92.13,92.15,91.9,92.03,42700.0
2014-07-30 11:25:00,92.03,92.03,91.89,91.94,36400.0,92.03,92.03,91.89,91.94,36400.0
2014-07-30 11:30:00,91.93,92.06,91.7,91.81,43900.0,91.93,92.06,91.7,91.81,43900.0
2014-07-30 11:35:00,91.84,92.15,91.82,91.88,45600.0,91.84,92.15,91.82,91.88,45600.0
2014-07-30 11:40:00,91.87,92.2,91.83,91.9,23200.0,91.87,92.2,91.83,91.9,23200.0
2014-07-30 11:45:00,91.86,92.03,91.83,91.97,30000.0,91.86,92.03,91.83,91.97,30000.0
2014-07-30 11:50:00,91.89,92.2,91.89,92.1,32800.0,91.89,92.2,91.89,92.1,32800.0
2014-07-30 11:55:00,92.08,92.2,92.01,92.18,5800.0,92.08,92.2,92.01,92.18,5800.0
2014-07-30 12:00:00,92.11,92.2,92.04,92.04,4300.0,92.11,92.2,92.04,92.04,4300.0
2014-07-30 12:05:00,92.1,92.1,91.93,91.95,9900.0,92.1,92.1,91.93,91.95,9900.0
2014-07-30 12:10:00,91.94,92.19,91.94,92.14,9400.0,91.94,92.19,91.94,92.14,9400.0
2014-07-30 12:15:00,92.1,92.16,92.03,92.05,3200.0,92.1,92.16,92.03,92.05,3200.0
2014-07-30 12:20:00,92.11,92.11,91.97,91.98,9600.0,92.11,92.11,91.97,91.98,9600.0
2014-07-30 12:25:00,91.97,92.05,91.96,92.0,8400.0,91.97,92.05,91.96,92.0,8400.0
2014-07-30 12:30:00,92.05,92.12,91.9,92.12,11000.0,92.05,92.12,91.9,92.12,11000.0
2014-07-30 12:35:00,92.07,92.24,92.07,92.19,13600.0,92.07,92.24,92.07,92.19,13600.0
2014-07-30 12:40:00,92.19,92.22,92.06,92.14,5900.0,92.19,92.22,92.06,92.14,5900.0
2014-07-30 12:45:00,92.1,92.21,92.05,92.17,7200.0,92.1,92.21,92.05,92.17,7200.0
2014-07-30 12:50:00,92.14,92.15,92.0,92.06,6600.0,92.14,92.15,92.0,92.06,6600.0
2014-07-30 12:55:00,92.02,92.07,91.96,91.96,5800.0,92.02,92.07,91.96,91.96,5800.0
2014-07-30 13:00:00,92.01,92.02,91.93,91.93,3900.0,92.01,92.02,91.93,91.93,3900.0
2014-07-30 13:05:00,91.94,92.17,91.94,92.15,12500.0,91.94,92.17,91.94,92.15,12500.0
2014-07-30 13:10:00,92.12,92.2,92.11,92.17,5200.0,92.12,92.2,92.11,92.17,5200.0
2014-07-30 13:15:00,92.1,92.15,92.0,92.0,11400.0,92.1,92.15,92.0,92.0,11400.0
2014-07-30 13:20:00,92.0,92.17,92.0,92.09,14800.0,92.0,92.17,92.0,92.09,14800.0
2014-07-30 13:25:00,92.11,92.19,92.03,92.19,8700.0,92.11,92.19,92.03,92.19,8700.0
2014-07-30 13:30:00,92.18,92.2,92.04,92.16,19500.0,92.18,92.2,92.04,92.16,19500.0
2014-07-30 13:35:00,92.15,92.18,92.04,92.15,3800.0,92.15,92.18,92.04,92.15,3800.0
2014-07-30 13:40:00,92.15,92.16,92.04,92.16,13200.0,92.15,92.16,92.04,92.16,13200.0
2014-07-30 13:45:00,92.14,92.15,91.99,92.04,5400.0,92.14,92.15,91.99,92.04,5400.0
2014-07-30 13:50:00,91.99,92.13,91.99,92.05,5200.0,91.99,92.13,91.99,92.05,5200.0
2014-07-30 13:55:00,92.05,92.15,92.04,92.13,6100.0,92.05,92.15,92.04,92.13,6100.0
2014-07-30 14:00:00,92.11,92.63,91.9,92.25,32400.0,92.11,92.63,91.9,92.25,32400.0
2014-07-30 14:05:00,92.25,92.49,92.25,92.39,22100.0,92.25,92.49,92.25,92.39,22100.0
2014-07-30 14:10:00,92.36,92.5,92.29,92.29,31000.0,92.36,92.5,92.29,92.29,31000.0
2014-07-30 14:15:00,92.26,92.4,92.19,92.2,50000.0,92.26,92.4,92.19,92.2,50000.0
2014-07-30 14:20:00,92.18,92.32,92.08,92.2,24200.0,92.18,92.32,92.08,92.2,24200.0
2014-07-30 14:25:00,92.24,92.3,92.11,92.28,14000.0,92.24,92.3,92.11,92.28,14000.0
2014-07-30 14:30:00,92.28,92.29,92.11,92.25,73200.0,92.28,92.29,92.11,92.25,73200.0
2014-07-30 14:35:00,92.25,92.34,92.14,92.28,6100.0,92.25,92.34,92.14,92.28,6100.0
2014-07-30 14:40:00,92.24,92.34,92.19,92.26,4400.0,92.24,92.34,92.19,92.26,4400.0
2014-07-30 14:45:00,92.28,92.3,91.97,92.04,7900.0,92.28,92.3,91.97,92.04,7900.0
2014-07-30 14:50:00,92.04,92.15,91.97,92.14,7600.0,92.04,92.15,91.97,92.14,7600.0
2014-07-30 14:55:00,92.14,92.14,91.96,92.07,6400.0,92.14,92.14,91.96,92.07,6400.0
2014-07-30 15:00:00,91.98,92.08,91.83,92.02,11800.0,91.98,92.08,91.83,92.02,11800.0
2014-07-30 15:05:00,91.94,92.11,91.88,92.0,12500.0,91.94,92.11,91.88,92.0,12500.0
2014-07-30 15:10:00,91.97,92.0,91.73,91.74,11900.0,91.97,92.0,91.73,91.74,11900.0
2014-07-30 15:15:00,91.82,91.86,91.71,91.76,13100.0,91.82,91.86,91.71,91.76,13100.0
2014-07-30 15:20:00,91.77,91.77,91.58,91.75,24900.0,91.77,91.77,91.58,91.75,24900.0
2014-07-30 15:25:00,91.72,91.81,91.7,91.76,12600.0,91.72,91.81,91.7,91.76,12600.0
2014-07-30 15:30:00,91.79,91.9,91.77,91.9,26600.0,91.79,91.9,91.77,91.9,26600.0
2014-07-30 15:35:00,91.86,91.9,91.5,91.5,23200.0,91.86,91.9,91.5,91.5,23200.0
2014-07-30 15:40:00,91.5,91.57,91.37,91.39,33500.0,91.5,91.57,91.37,91.39,33500.0
2014-07-30 15:45:00,91.42,91.7,91.31,91.31,113500.0,91.42,91.7,91.31,91.31,113500.0
2014-07-30 15:50:00,91.36,91.85,91.34,91.82,37900.0,91.36,91.85,91.34,91.82,37900.0
2014-07-30 15:55:00,91.82,92.05,91.7,92.0,80100.0,91.82,92.05,91.7,92.0,80100.0
2014-07-31 09:30:00,90.64,91.35,90.58,91.25,76800.0,90.64,91.35,90.58,91.25,76800.0
2014-07-31 09:35:00,91.35,91.85,91.12,91.17,34800.0,91.35,91.85,91.12,91.17,34800.0
2014-07-31 09:40:00,91.18,91.59,91.01,91.07,30500.0,91.18,91.59,91.01,91.07,30500.0
2014-07-31 09:45:00,91.07,91.37,91.04,91.36,31500.0,91.07,91.37,91.04,91.36,31500.0
2014-07-31 09:50:00,91.43,91.43,91.04,91.13,15500.0,91.43,91.43,91.04,91.13,15500.0
2014-07-31 09:55:00,91.15,91.34,91.05,91.05,62700.0,91.15,91.34,91.05,91.05,62700.0
2014-07-31 10:00:00,91.05,91.19,90.72,90.8,50100.0,91.05,91.19,90.72,90.8,50100.0
2014-07-31 10:05:00,90.7,91.05,90.58,90.7,30900.0,90.7,91.05,90.58,90.7,30900.0
2014-07-31 10:10:00,90.68,90.79,90.52,90.56,15100.0,90.68,90.79,90.52,90.56,15100.0
2014-07-31 10:15:00,90.5,90.66,90.3,90.53,16700.0,90.5,90.66,90.3,90.53,16700.0
2014-07-31 10:20:00,90.65,90.65,90.26,90.31,9100.0,90.65,90.65,90.26,90.31,9100.0
2014-07-31 10:25:00,90.28,90.33,89.92,90.0,28400.0,90.28,90.33,89.92,90.0,28400.0
2014-07-31 10:30:00,90.0,90.01,89.56,89.61,46100.0,90.0,90.01,89.56,89.61,46100.0
2014-07-31 10:35:00,89.61,89.66,89.28,89.49,46800.0,89.61,89.66,89.28,89.49,46800.0
2014-07-31 10:40:00,89.46,89.66,89.42,89.66,11800.0,89.46,89.66,89.42,89.66,11800.0
2014-07-31 10:45:00,89.65,90.07,89.56,90.06,16900.0,89.65,90.07,89.56,90.06,16900.0
2014-07-31 10:50:00,90.08,90.11,89.57,89.62,24800.0,90.08,90.11,89.57,89.62,24800.0
2014-07-31 10:55:00,89.67,89.69,89.32,89.39,35600.0,89.67,89.69,89.32,89.39,35600.0
2014-07-31 11:00:00,89.3,89.88,89.28,89.76,32600.0,89.3,89.88,89.28,89.76,32600.0
2014-07-31 11:05:00,89.77,89.82,89.48,89.48,14900.0,89.77,89.82,89.48,89.48,14900.0
2014-07-31 11:10:00,89.51,89.52,89.26,89.33,9100.0,89.51,89.52,89.26,89.33,9100.0
2014-07-31 11:15:00,89.27,89.41,89.16,89.35,15400.0,89.27,89.41,89.16,89.35,15400.0
2014-07-31 11:20:00,89.35,89.52,89.31,89.47,15200.0,89.35,89.52,89.31,89.47,15200.0
2014-07-31 11:25:00,89.49,89.57,89.28,89.38,18900.0,89.49,89.57,89.28,89.38,18900.0
2014-07-31 11:30:00,89.35,89.38,89.27,89.3,10300.0,89.35,89.38,89.27,89.3,10300.0
2014-07-31 11:35:00,89.3,89.3,88.93,89.15,32100.0,89.3,89.3,88.93,89.15,32100.0
2014-07-31 11:40:00,89.11,89.25,89.04,89.04,19100.0,89.11,89.25,89.04,89.04,19100.0
2014-07-31 11:45:00,89.05,89.07,88.86,88.88,31500.0,89.05,89.07,88.86,88.88,31500.0
2014-07-31 11:50:00,88.88,88.89,88.63,88.8,48400.0,88.88,88.89,88.63,88.8,48400.0
2014-07-31 11:55:00,88.8,88.8,88.34,88.4,64200.0,88.8,88.8,88.34,88.4,64200.0
2014-07-31 12:00:00,88.41,88.46,88.3,88.45,15200.0,88.41,88.46,88.3,88.45,15200.0
2014-07-31 12:05:00,88.47,88.55,88.38,88.46,6500.0,88.47,88.55,88.38,88.46,6500.0
2014-07-31 12:10:00,88.48,88.65,88.45,88.57,8000.0,88.48,88.65,88.45,88.57,8000.0
2014-07-31 12:15:00,88.57,88.58,88.39,88.46,9100.0,88.57,88.58,88.39,88.46,9100.0
2014-07-31 12:20:00,88.46,88.5,88.37,88.46,9400.0,88.46,88.5,88.37,88.46,9400.0
2014-07-31 12:25:00,88.43,88.45,88.11,88.15,26200.0,88.43,88.45,88.11,88.15,26200.0
2014-07-31 12:30:00,88.15,88.69,88.14,88.66,14800.0,88.15,88.69,88.14,88.66,14800.0
2014-07-31 12:35:00,88.64,88.64,88.44,88.47,14100.0,88.64,88.64,88.44,88.47,14100.0
2014-07-31 12:40:00,88.46,88.53,88.34,88.5,36400.0,88.46,88.53,88.34,88.5,36400.0
2014-07-31 12:45:00,88.48,88.56,88.36,88.53,16700.0,88.48,88.56,88.36,88.53,16700.0
2014-07-31 12:50:00,88.53,88.68,88.53,88.55,6100.0,88.53,88.68,88.53,88.55,6100.0
2014-07-31 12:55:00,88.54,88.77,88.54,88.69,11800.0,88.54,88.77,88.54,88.69,11800.0
2014-07-31 13:00:00,88.64,88.64,88.51,88.63,4800.0,88.64,88.64,88.51,88.63,4800.0
2014-07-31 13:05:00,88.62,88.8,88.62,88.78,6700.0,88.62,88.8,88.62,88.78,6700.0
2014-07-31 13:10:00,88.82,88.82,88.7,88.78,3900.0,88.82,88.82,88.7,88.78,3900.0
2014-07-31 13:15:00,88.78,88.82,88.65,88.72,5600.0,88.78,88.82,88.65,88.72,5600.0
2014-07-31 13:20:00,88.74,88.75,88.57,88.62,3800.0,88.74,88.75,88.57,88.62,3800.0
2014-07-31 13:25:00,88.59,89.01,88.59,89.0,7700.0,88.59,89.01,88.59,89.0,7700.0
2014-07-31 13:30:00,89.05,89.23,88.96,89.23,46100.0,89.05,89.23,88.96,89.23,46100.0
2014-07-31 13:35:00,89.25,89.43,89.25,89.37,10800.0,89.25,89.43,89.25,89.37,10800.0
2014-07-31 13:40:00,89.34,89.34,89.07,89.07,3600.0,89.34,89.34,89.07,89.07,3600.0
2014-07-31 13:45:00,89.07,89.07,88.83,88.9,13500.0,89.07,89.07,88.83,88.9,13500.0
2014-07-31 13:50:00,88.91,88.96,88.76,88.88,12200.0,88.91,88.96,88.76,88.88,12200.0
2014-07-31 13:55:00,88.86,89.01,88.82,89.0,35200.0,88.86,89.01,88.82,89.0,35200.0
2014-07-31 14:00:00,88.97,89.07,88.81,89.0,25800.0,88.97,89.07,88.81,89.0,25800.0
2014-07-31 14:05:00,89.0,89.11,88.95,88.97,13900.0,89.0,89.11,88.95,88.97,13900.0
2014-07-31 14:10:00,88.96,89.03,88.93,88.97,21400.0,88.96,89.03,88.93,88.97,21400.0
2014-07-31 14:15:00,88.99,89.07,88.85,89.0,7800.0,88.99,89.07,88.85,89.0,7800.0
2014-07-31 14:20:00,88.96,89.06,88.88,88.88,6900.0,88.96,89.06,88.88,88.88,6900.0
2014-07-31 14:25:00,88.93,89.2,88.93,89.2,6800.0,88.93,89.2,88.93,89.2,6800.0
2014-07-31 14:30:00,89.2,89.24,89.09,89.18,7900.0,89.2,89.24,89.09,89.18,7900.0
2014-07-31 14:35:00,89.17,89.17,88.91,88.99,7500.0,89.17,89.17,88.91,88.99,7500.0
2014-07-31 14:40:00,89.03,89.05,88.83,88.85,19700.0,89.03,89.05,88.83,88.85,19700.0
2014-07-31 14:45:00,88.85,89.0,88.83,89.0,41800.0,88.85,89.0,88.83,89.0,41800.0
2014-07-31 14:50:00,88.97,89.06,88.97,89.0,23300.0,88.97,89.06,88.97,89.0,23300.0
2014-07-31 14:55:00,89.0,89.06,88.95,88.97,34100.0,89.0,89.06,88.95,88.97,34100.0
2014-07-31 15:00:00,88.97,89.16,88.93,89.13,12400.0,88.97,89.16,88.93,89.13,12400.0
2014-07-31 15:05:00,89.17,89.21,89.01,89.05,15700.0,89.17,89.21,89.01,89.05,15700.0
2014-07-31 15:10:00,89.04,89.05,88.82,88.87,45600.0,89.04,89.05,88.82,88.87,45600.0
2014-07-31 15:15:00,88.86,88.87,88.69,88.75,14500.0,88.86,88.87,88.69,88.75,14500.0
2014-07-31 15:20:00,88.73,88.77,88.54,88.54,23500.0,88.73,88.77,88.54,88.54,23500.0
2014-07-31 15:25:00,88.6,88.67,88.39,88.51,23800.0,88.6,88.67,88.39,88.51,23800.0
2014-07-31 15:30:00,88.52,88.8,88.5,88.78,33200.0,88.52,88.8,88.5,88.78,33200.0
2014-07-31 15:35:00,88.78,88.86,88.75,88.78,32700.0,88.78,88.86,88.75,88.78,32700.0
2014-07-31 15:40:00,88.78,88.88,88.72,88.75,33300.0,88.78,88.88,88.72,88.75,33300.0
2014-07-31 15:45:00,88.72,89.02,88.63,89.01,62500.0,88.72,89.02,88.63,89.01,62500.0
2014-07-31 15:50:00,89.02,89.05,88.73,88.76,141900.0,89.02,89.05,88.73,88.76,141900.0
2014-07-31 15:55:00,88.76,89.1,88.75,88.91,125100.0,88.76,89.1,88.75,88.91,125100.0
2014-08-01 09:30:00,88.64,89.6,87.72,88.56,52200.0,88.64,89.6,87.72,88.56,52200.0
2014-08-01 09:35:00,88.49,89.5,88.19,88.91,27000.0,88.49,89.5,88.19,88.91,27000.0
2014-08-01 09:40:00,89.0,89.15,88.12,89.04,39300.0,89.0,89.15,88.12,89.04,39300.0
2014-08-01 09:45:00,88.95,89.23,88.7,89.06,64300.0,88.95,89.23,88.7,89.06,64300.0
2014-08-01 09:50:00,89.09,89.62,88.96,89.41,31600.0,89.09,89.62,88.96,89.41,31600.0
2014-08-01 09:55:00,89.34,90.15,89.29,89.91,55900.0,89.34,90.15,89.29,89.91,55900.0
2014-08-01 10:00:00,89.91,90.1,89.73,89.93,30100.0,89.91,90.1,89.73,89.93,30100.0
2014-08-01 10:05:00,89.98,89.99,89.46,89.46,25800.0,89.98,89.99,89.46,89.46,25800.0
2014-08-01 10:10:00,89.51,89.59,89.08,89.37,36600.0,89.51,89.59,89.08,89.37,36600.0
2014-08-01 10:15:00,89.38,89.68,89.34,89.46,16000.0,89.38,89.68,89.34,89.46,16000.0
2014-08-01 10:20:00,89.52,89.66,89.4,89.53,17500.0,89.52,89.66,89.4,89.53,17500.0
2014-08-01 10:25:00,89.53,89.99,89.53,89.99,42100.0,89.53,89.99,89.53,89.99,42100.0
2014-08-01 10:30:00,89.99,90.07,89.9,90.0,16400.0,89.99,90.07,89.9,90.0,16400.0
2014-08-01 10:35:00,90.04,90.37,89.97,90.14,23700.0,90.04,90.37,89.97,90.14,23700.0
2014-08-01 10:40:00,90.13,90.2,89.7,89.94,52100.0,90.13,90.2,89.7,89.94,52100.0
2014-08-01 10:45:00,89.96,90.04,89.26,89.43,48100.0,89.96,90.04,89.26,89.43,48100.0
2014-08-01 10:50:00,89.38,89.45,88.81,89.02,24700.0,89.38,89.45,88.81,89.02,24700.0
2014-08-01 10:55:00,88.96,88.96,88.62,88.85,23700.0,88.96,88.96,88.62,88.85,23700.0
2014-08-01 11:00:00,88.86,88.97,88.58,88.59,19100.0,88.86,88.97,88.58,88.59,19100.0
2014-08-01 11:05:00,88.5,88.65,88.03,88.22,19300.0,88.5,88.65,88.03,88.22,19300.0
2014-08-01 11:10:00,88.18,88.25,88.0,88.22,13700.0,88.18,88.25,88.0,88.22,13700.0
2014-08-01 11:15:00,88.22,88.23,87.78,87.79,22700.0,88.22,88.23,87.78,87.79,22700.0
2014-08-01 11:20:00,87.85,88.01,87.62,87.88,38500.0,87.85,88.01,87.62,87.88,38500.0
2014-08-01 11:25:00,87.91,87.93,87.74,87.77,13100.0,87.91,87.93,87.74,87.77,13100.0
2014-08-01 11:30:00,87.8,87.86,87.68,87.78,17500.0,87.8,87.86,87.68,87.78,17500.0
2014-08-01 11:35:00,87.8,87.85,87.5,87.53,31300.0,87.8,87.85,87.5,87.53,31300.0
2014-08-01 11:40:00,87.68,87.81,87.46,87.51,9200.0,87.68,87.81,87.46,87.51,9200.0
2014-08-01 11:45:00,87.43,87.59,87.13,87.28,18000.0,87.43,87.59,87.13,87.28,18000.0
2014-08-01 11:50:00,87.27,87.35,87.04,87.12,13900.0,87.27,87.35,87.04,87.12,13900.0
2014-08-01 11:55:00,87.11,87.23,86.9,86.95,20700.0,87.11,87.23,86.9,86.95,20700.0
2014-08-01 12:00:00,86.99,87.03,86.89,87.0,30600.0,86.99,87.03,86.89,87.0,30600.0
2014-08-01 12:05:00,86.98,87.0,86.79,86.86,32600.0,86.98,87.0,86.79,86.86,32600.0
2014-08-01 12:10:00,86.86,87.0,86.56,86.92,88000.0,86.86,87.0,86.56,86.92,88000.0
2014-08-01 12:15:00,86.95,87.06,86.91,86.93,32400.0,86.95,87.06,86.91,86.93,32400.0
2014-08-01 12:20:00,86.93,86.98,86.91,86.94,7400.0,86.93,86.98,86.91,86.94,7400.0
2014-08-01 12:25:00,86.93,86.96,86.71,86.95,20700.0,86.93,86.96,86.71,86.95,20700.0
2014-08-01 12:30:00,87.0,87.01,86.84,86.88,66200.0,87.0,87.01,86.84,86.88,66200.0
2014-08-01 12:35:00,86.85,86.86,86.66,86.67,6200.0,86.85,86.86,86.66,86.67,6200.0
2014-08-01 12:40:00,86.6,86.8,86.58,86.77,9600.0,86.6,86.8,86.58,86.77,9600.0
2014-08-01 12:45:00,86.8,86.87,86.7,86.86,14400.0,86.8,86.87,86.7,86.86,14400.0
2014-08-01 12:50:00,86.86,87.0,86.78,87.0,24900.0,86.86,87.0,86.78,87.0,24900.0
2014-08-01 12:55:00,87.0,87.03,86.89,86.96,37100.0,87.0,87.03,86.89,86.96,37100.0
2014-08-01 13:00:00,86.98,87.0,86.87,86.93,18500.0,86.98,87.0,86.87,86.93,18500.0
2014-08-01 13:05:00,86.94,87.0,86.83,87.0,13700.0,86.94,87.0,86.83,87.0,13700.0
2014-08-01 13:10:00,87.0,87.1,86.94,86.94,33500.0,87.0,87.1,86.94,86.94,33500.0
2014-08-01 13:15:00,86.99,87.01,86.89,86.92,24000.0,86.99,87.01,86.89,86.92,24000.0
2014-08-01 13:20:00,86.92,87.0,86.87,86.97,14400.0,86.92,87.0,86.87,86.97,14400.0
2014-08-01 13:25:00,86.96,87.39,86.91,87.39,28900.0,86.96,87.39,86.91,87.39,28900.0
2014-08-01 13:30:00,87.35,87.41,87.25,87.34,12100.0,87.35,87.41,87.25,87.34,12100.0
2014-08-01 13:35:00,87.34,87.54,87.31,87.48,15100.0,87.34,87.54,87.31,87.48,15100.0
2014-08-01 13:40:00,87.48,87.5,87.23,87.33,11700.0,87.48,87.5,87.23,87.33,11700.0
2014-08-01 13:45:00,87.36,87.36,87.23,87.23,11700.0,87.36,87.36,87.23,87.23,11700.0
2014-08-01 13:50:00,87.27,87.29,86.89,86.99,14300.0,87.27,87.29,86.89,86.99,14300.0
2014-08-01 13:55:00,86.96,87.26,86.94,87.26,13500.0,86.96,87.26,86.94,87.26,13500.0
2014-08-01 14:00:00,87.22,87.36,87.21,87.22,15000.0,87.22,87.36,87.21,87.22,15000.0
2014-08-01 14:05:00,87.23,87.44,87.12,87.43,15200.0,87.23,87.44,87.12,87.43,15200.0
2014-08-01 14:10:00,87.46,87.51,87.27,87.4,29200.0,87.46,87.51,87.27,87.4,29200.0
2014-08-01 14:15:00,87.4,87.89,87.4,87.76,32300.0,87.4,87.89,87.4,87.76,32300.0
2014-08-01 14:20:00,87.75,87.75,87.45,87.5,8700.0,87.75,87.75,87.45,87.5,8700.0
2014-08-01 14:25:00,87.51,87.56,87.32,87.55,12200.0,87.51,87.56,87.32,87.55,12200.0
2014-08-01 14:30:00,87.56,87.72,87.48,87.48,15000.0,87.56,87.72,87.48,87.48,15000.0
2014-08-01 14:35:00,87.48,87.56,87.43,87.56,14000.0,87.48,87.56,87.43,87.56,14000.0
2014-08-01 14:40:00,87.61,87.61,87.39,87.42,11100.0,87.61,87.61,87.39,87.42,11100.0
2014-08-01 14:45:00,87.41,87.42,87.22,87.31,12400.0,87.41,87.42,87.22,87.31,12400.0
2014-08-01 14:50:00,87.25,87.32,87.16,87.19,41600.0,87.25,87.32,87.16,87.19,41600.0
2014-08-01 14:55:00,87.19,87.38,87.12,87.21,16200.0,87.19,87.38,87.12,87.21,16200.0
2014-08-01 15:00:00,87.23,87.46,87.21,87.42,15600.0,87.23,87.46,87.21,87.42,15600.0
2014-08-01 15:05:00,87.44,87.49,87.39,87.49,27100.0,87.44,87.49,87.39,87.49,27100.0
2014-08-01 15:10:00,87.51,87.54,87.39,87.5,24500.0,87.51,87.54,87.39,87.5,24500.0
2014-08-01 15:15:00,87.51,87.54,87.39,87.41,21500.0,87.51,87.54,87.39,87.41,21500.0
2014-08-01 15:20:00,87.41,87.46,87.38,87.42,31300.0,87.41,87.46,87.38,87.42,31300.0
2014-08-01 15:25:00,87.41,87.41,87.22,87.25,23800.0,87.41,87.41,87.22,87.25,23800.0
2014-08-01 15:30:00,87.24,87.24,86.93,86.95,28400.0,87.24,87.24,86.93,86.95,28400.0
2014-08-01 15:35:00,86.96,87.02,86.86,87.0,38400.0,86.96,87.02,86.86,87.0,38400.0
2014-08-01 15:40:00,87.0,87.0,86.98,86.99,31500.0,87.0,87.0,86.98,86.99,31500.0
2014-08-01 15:45:00,86.99,87.23,86.98,87.18,48600.0,86.99,87.23,86.98,87.18,48600.0
2014-08-01 15:50:00,87.18,87.31,87.13,87.28,72100.0,87.18,87.31,87.13,87.28,72100.0
2014-08-01 15:55:00,87.28,87.61,87.26,87.53,85600.0,87.28,87.61,87.26,87.53,85600.0
2014-08-04 09:30:00,88.37,89.21,88.01,88.89,68600.0,88.37,89.21,88.01,88.89,68600.0
2014-08-04 09:35:00,88.89,89.5,88.61,89.33,38200.0,88.89,89.5,88.61,89.33,38200.0
2014-08-04 09:40:00,89.33,89.42,88.76,89.05,40400.0,89.33,89.42,88.76,89.05,40400.0
2014-08-04 09:45:00,89.09,89.78,89.02,89.6,58000.0,89.09,89.78,89.02,89.6,58000.0
2014-08-04 09:50:00,89.68,89.99,89.59,89.82,29100.0,89.68,89.99,89.59,89.82,29100.0
2014-08-04 09:55:00,89.86,89.86,89.54,89.83,48900.0,89.86,89.86,89.54,89.83,48900.0
2014-08-04 10:00:00,89.7,89.8,89.28,89.29,34500.0,89.7,89.8,89.28,89.29,34500.0
2014-08-04 10:05:00,89.29,89.54,88.86,89.0,47300.0,89.29,89.54,88.86,89.0,47300.0
2014-08-04 10:10:00,88.9,89.13,88.4,88.48,21700.0,88.9,89.13,88.4,88.48,21700.0
2014-08-04 10:15:00,88.47,88.47,88.07,88.3,81300.0,88.47,88.47,88.07,88.3,81300.0
2014-08-04 10:20:00,88.23,88.5,88.02,88.15,41400.0,88.23,88.5,88.02,88.15,41400.0
2014-08-04 10:25:00,88.04,88.18,87.74,87.74,28200.0,88.04,88.18,87.74,87.74,28200.0
2014-08-04 10:30:00,87.82,87.82,87.36,87.36,34400.0,87.82,87.82,87.36,87.36,34400.0
2014-08-04 10:35:00,87.42,87.42,86.87,86.87,21300.0,87.42,87.42,86.87,86.87,21300.0
2014-08-04 10:40:00,86.99,87.08,86.76,86.76,13400.0,86.99,87.08,86.76,86.76,13400.0
2014-08-04 10:45:00,86.84,86.9,86.56,86.76,29800.0,86.84,86.9,86.56,86.76,29800.0
2014-08-04 10:50:00,86.78,87.02,86.48,86.97,45400.0,86.78,87.02,86.48,86.97,45400.0
2014-08-04 10:55:00,86.98,86.98,86.37,86.56,13700.0,86.98,86.98,86.37,86.56,13700.0
2014-08-04 11:00:00,86.6,86.73,86.37,86.37,19300.0,86.6,86.73,86.37,86.37,19300.0
2014-08-04 11:05:00,86.35,86.8,86.35,86.8,16400.0,86.35,86.8,86.35,86.8,16400.0
2014-08-04 11:10:00,86.8,87.0,86.78,86.99,9300.0,86.8,87.0,86.78,86.99,9300.0
2014-08-04 11:15:00,86.91,86.92,86.73,86.76,10000.0,86.91,86.92,86.73,86.76,10000.0
2014-08-04 11:20:00,86.76,86.76,86.55,86.69,15800.0,86.76,86.76,86.55,86.69,15800.0
2014-08-04 11:25:00,86.67,86.76,86.58,86.76,10200.0,86.67,86.76,86.58,86.76,10200.0
2014-08-04 11:30:00,86.81,86.84,86.72,86.82,9200.0,86.81,86.84,86.72,86.82,9200.0
2014-08-04 11:35:00,86.79,86.91,86.77,86.82,8400.0,86.79,86.91,86.77,86.82,8400.0
2014-08-04 11:40:00,86.81,86.82,86.48,86.5,29300.0,86.81,86.82,86.48,86.5,29300.0
2014-08-04 11:45:00,86.5,86.88,86.5,86.76,19100.0,86.5,86.88,86.5,86.76,19100.0
2014-08-04 11:50:00,86.72,86.77,86.6,86.71,10600.0,86.72,86.77,86.6,86.71,10600.0
2014-08-04 11:55:00,86.74,86.74,86.52,86.53,14800.0,86.74,86.74,86.52,86.53,14800.0
2014-08-04 12:00:00,86.52,86.58,86.22,86.32,17000.0,86.52,86.58,86.22,86.32,17000.0
2014-08-04 12:05:00,86.3,86.32,86.13,86.28,11700.0,86.3,86.32,86.13,86.28,11700.0
2014-08-04 12:10:00,86.34,86.56,86.31,86.49,17400.0,86.34,86.56,86.31,86.49,17400.0
2014-08-04 12:15:00,86.5,86.55,86.35,86.43,10100.0,86.5,86.55,86.35,86.43,10100.0
2014-08-04 12:20:00,86.4,86.46,86.33,86.42,11300.0,86.4,86.46,86.33,86.42,11300.0
2014-08-04 12:25:00,86.43,86.57,86.42,86.51,3700.0,86.43,86.57,86.42,86.51,3700.0
2014-08-04 12:30:00,86.63,86.63,86.34,86.42,13800.0,86.63,86.63,86.34,86.42,13800.0
2014-08-04 12:35:00,86.42,86.48,86.33,86.33,3700.0,86.42,86.48,86.33,86.33,3700.0
2014-08-04 12:40:00,86.4,86.48,86.33,86.47,5800.0,86.4,86.48,86.33,86.47,5800.0
2014-08-04 12:45:00,86.47,86.47,86.28,86.3,5100.0,86.47,86.47,86.28,86.3,5100.0
2014-08-04 12:50:00,86.3,86.44,86.3,86.44,3900.0,86.3,86.44,86.3,86.44,3900.0
2014-08-04 12:55:00,86.46,86.46,86.32,86.38,2400.0,86.46,86.46,86.32,86.38,2400.0
2014-08-04 13:00:00,86.38,86.42,86.23,86.31,5900.0,86.38,86.42,86.23,86.31,5900.0
2014-08-04 13:05:00,86.28,86.33,86.25,86.27,2900.0,86.28,86.33,86.25,86.27,2900.0
2014-08-04 13:10:00,86.25,86.28,86.1,86.1,15400.0,86.25,86.28,86.1,86.1,15400.0
2014-08-04 13:15:00,86.14,86.25,86.14,86.25,6900.0,86.14,86.25,86.14,86.25,6900.0
2014-08-04 13:20:00,86.26,86.32,86.24,86.24,4500.0,86.26,86.32,86.24,86.24,4500.0
2014-08-04 13:25:00,86.24,86.28,86.21,86.27,4300.0,86.24,86.28,86.21,86.27,4300.0
2014-08-04 13:30:00,86.24,86.43,86.2,86.34,7300.0,86.24,86.43,86.2,86.34,7300.0
2014-08-04 13:35:00,86.31,86.44,86.31,86.42,6000.0,86.31,86.44,86.31,86.42,6000.0
2014-08-04 13:40:00,86.4,86.5,86.4,86.5,2100.0,86.4,86.5,86.4,86.5,2100.0
2014-08-04 13:45:00,86.5,86.57,86.43,86.48,9100.0,86.5,86.57,86.43,86.48,9100.0
2014-08-04 13:50:00,86.48,86.54,86.36,86.4,8900.0,86.48,86.54,86.36,86.4,8900.0
2014-08-04 13:55:00,86.4,86.46,86.34,86.39,8900.0,86.4,86.46,86.34,86.39,8900.0
2014-08-04 14:00:00,86.4,86.56,86.32,86.54,23700.0,86.4,86.56,86.32,86.54,23700.0
2014-08-04 14:05:00,86.53,86.55,86.47,86.5,8400.0,86.53,86.55,86.47,86.5,8400.0
2014-08-04 14:10:00,86.51,86.53,86.49,86.5,8500.0,86.51,86.53,86.49,86.5,8500.0
2014-08-04 14:15:00,86.49,86.5,86.46,86.48,5900.0,86.49,86.5,86.46,86.48,5900.0
2014-08-04 14:20:00,86.46,86.49,86.43,86.46,9000.0,86.46,86.49,86.43,86.46,9000.0
2014-08-04 14:25:00,86.48,86.54,86.47,86.5,12800.0,86.48,86.54,86.47,86.5,12800.0
2014-08-04 14:30:00,86.49,86.64,86.49,86.62,6400.0,86.49,86.64,86.49,86.62,6400.0
2014-08-04 14:35:00,86.63,86.71,86.61,86.71,11100.0,86.63,86.71,86.61,86.71,11100.0
2014-08-04 14:40:00,86.74,86.74,86.61,86.7,8100.0,86.74,86.74,86.61,86.7,8100.0
2014-08-04 14:45:00,86.72,86.84,86.72,86.79,11200.0,86.72,86.84,86.72,86.79,11200.0
2014-08-04 14:50:00,86.78,86.85,86.68,86.7,10100.0,86.78,86.85,86.68,86.7,10100.0
2014-08-04 14:55:00,86.72,86.79,86.71,86.78,6500.0,86.72,86.79,86.71,86.78,6500.0
2014-08-04 15:00:00,86.79,86.87,86.78,86.85,13300.0,86.79,86.87,86.78,86.85,13300.0
2014-08-04 15:05:00,86.87,86.89,86.77,86.8,7400.0,86.87,86.89,86.77,86.8,7400.0
2014-08-04 15:10:00,86.8,86.81,86.75,86.77,15100.0,86.8,86.81,86.75,86.77,15100.0
2014-08-04 15:15:00,86.77,86.81,86.67,86.73,32000.0,86.77,86.81,86.67,86.73,32000.0
2014-08-04 15:20:00,86.7,86.7,86.47,86.47,37000.0,86.7,86.7,86.47,86.47,37000.0
2014-08-04 15:25:00,86.47,86.47,86.41,86.41,37700.0,86.47,86.47,86.41,86.41,37700.0
2014-08-04 15:30:00,86.41,86.54,86.39,86.54,32000.0,86.41,86.54,86.39,86.54,32000.0
2014-08-04 15:35:00,86.54,86.69,86.54,86.68,30800.0,86.54,86.69,86.54,86.68,30800.0
2014-08-04 15:40:00,86.69,87.01,86.69,86.95,52700.0,86.69,87.01,86.69,86.95,52700.0
2014-08-04 15:45:00,86.95,86.95,86.84,86.91,50700.0,86.95,86.95,86.84,86.91,50700.0
2014-08-04 15:50:00,86.92,86.99,86.84,86.88,57100.0,86.92,86.99,86.84,86.88,57100.0
2014-08-04 15:55:00,86.88,86.92,86.64,86.69,110200.0,86.88,86.92,86.64,86.69,110200.0
2014-08-05 09:30:00,86.29,87.45,86.03,86.05,59900.0,86.29,87.45,86.03,86.05,59900.0
2014-08-05 09:35:00,86.26,86.54,85.7,86.29,50100.0,86.26,86.54,85.7,86.29,50100.0
2014-08-05 09:40:00,86.4,86.46,86.22,86.44,20800.0,86.4,86.46,86.22,86.44,20800.0
2014-08-05 09:45:00,86.47,86.59,86.14,86.14,22800.0,86.47,86.59,86.14,86.14,22800.0
2014-08-05 09:50:00,86.03,86.67,85.82,86.62,15400.0,86.03,86.67,85.82,86.62,15400.0
2014-08-05 09:55:00,86.57,86.6,86.32,86.47,14300.0,86.57,86.6,86.32,86.47,14300.0
2014-08-05 10:00:00,86.52,86.57,86.38,86.56,21100.0,86.52,86.57,86.38,86.56,21100.0
2014-08-05 10:05:00,86.58,86.89,86.47,86.89,22300.0,86.58,86.89,86.47,86.89,22300.0
2014-08-05 10:10:00,86.9,87.61,86.89,87.5,45400.0,86.9,87.61,86.89,87.5,45400.0
2014-08-05 10:15:00,87.51,87.51,87.23,87.33,21000.0,87.51,87.51,87.23,87.33,21000.0
2014-08-05 10:20:00,87.33,87.4,87.11,87.17,20900.0,87.33,87.4,87.11,87.17,20900.0
2014-08-05 10:25:00,87.21,87.21,86.93,87.01,7500.0,87.21,87.21,86.93,87.01,7500.0
2014-08-05 10:30:00,87.03,87.26,87.02,87.18,8000.0,87.03,87.26,87.02,87.18,8000.0
2014-08-05 10:35:00,87.16,87.19,87.05,87.16,6900.0,87.16,87.19,87.05,87.16,6900.0
2014-08-05 10:40:00,87.22,87.33,87.18,87.33,12100.0,87.22,87.33,87.18,87.33,12100.0
2014-08-05 10:45:00,87.36,87.98,87.33,87.98,7700.0,87.36,87.98,87.33,87.98,7700.0
2014-08-05 10:50:00,87.83,87.97,87.67,87.79,11700.0,87.83,87.97,87.67,87.79,11700.0
2014-08-05 10:55:00,87.68,87.74,87.53,87.58,3700.0,87.68,87.74,87.53,87.58,3700.0
2014-08-05 11:00:00,87.63,87.73,87.42,87.54,11500.0,87.63,87.73,87.42,87.54,11500.0
2014-08-05 11:05:00,87.54,87.72,87.46,87.58,13500.0,87.54,87.72,87.46,87.58,13500.0
2014-08-05 11:10:00,87.57,87.97,87.53,87.91,20200.0,87.57,87.97,87.53,87.91,20200.0
2014-08-05 11:15:00,87.93,88.06,87.72,87.75,36000.0,87.93,88.06,87.72,87.75,36000.0
2014-08-05 11:20:00,87.77,87.82,87.67,87.67,3500.0,87.77,87.82,87.67,87.67,3500.0
2014-08-05 11:25:00,87.68,87.76,87.64,87.69,7500.0,87.68,87.76,87.64,87.69,7500.0
2014-08-05 11:30:00,87.69,87.72,87.58,87.58,7700.0,87.69,87.72,87.58,87.58,7700.0
2014-08-05 11:35:00,87.59,87.7,87.51,87.63,4400.0,87.59,87.7,87.51,87.63,4400.0
2014-08-05 11:40:00,87.56,87.63,87.5,87.58,4900.0,87.56,87.63,87.5,87.58,4900.0
2014-08-05 11:45:00,87.58,87.6,87.47,87.59,9600.0,87.58,87.6,87.47,87.59,9600.0
2014-08-05 11:50:00,87.48,87.62,87.48,87.52,7100.0,87.48,87.62,87.48,87.52,7100.0
2014-08-05 11:55:00,87.54,87.61,87.47,87.53,16100.0,87.54,87.61,87.47,87.53,16100.0
2014-08-05 12:00:00,87.53,87.58,87.45,87.5,14800.0,87.53,87.58,87.45,87.5,14800.0
2014-08-05 12:05:00,87.49,87.5,87.38,87.45,10500.0,87.49,87.5,87.38,87.45,10500.0
2014-08-05 12:10:00,87.45,87.52,87.43,87.46,2800.0,87.45,87.52,87.43,87.46,2800.0
2014-08-05 12:15:00,87.43,87.47,87.32,87.45,7700.0,87.43,87.47,87.32,87.45,7700.0
2014-08-05 12:20:00,87.47,87.5,87.26,87.31,11000.0,87.47,87.5,87.26,87.31,11000.0
2014-08-05 12:25:00,87.31,87.4,87.26,87.4,16000.0,87.31,87.4,87.26,87.4,16000.0
2014-08-05 12:30:00,87.37,87.41,87.3,87.36,3800.0,87.37,87.41,87.3,87.36,3800.0
2014-08-05 12:35:00,87.38,87.38,87.21,87.33,14200.0,87.38,87.38,87.21,87.33,14200.0
2014-08-05 12:40:00,87.31,87.41,87.28,87.36,9300.0,87.31,87.41,87.28,87.36,9300.0
2014-08-05 12:45:00,87.3,87.44,87.29,87.38,25200.0,87.3,87.44,87.29,87.38,25200.0
2014-08-05 12:50:00,87.35,87.4,87.32,87.4,8400.0,87.35,87.4,87.32,87.4,8400.0
2014-08-05 12:55:00,87.4,87.45,87.28,87.35,6200.0,87.4,87.45,87.28,87.35,6200.0
2014-08-05 13:00:00,87.35,87.38,87.26,87.3,11500.0,87.35,87.38,87.26,87.3,11500.0
2014-08-05 13:05:00,87.28,87.42,87.28,87.29,4400.0,87.28,87.42,87.28,87.29,4400.0
2014-08-05 13:10:00,87.29,87.36,87.29,87.36,5700.0,87.29,87.36,87.29,87.36,5700.0
2014-08-05 13:15:00,87.3,87.53,87.3,87.53,4500.0,87.3,87.53,87.3,87.53,4500.0
2014-08-05 13:20:00,87.54,87.57,87.43,87.45,4100.0,87.54,87.57,87.43,87.45,4100.0
2014-08-05 13:25:00,87.47,87.56,87.44,87.49,4800.0,87.47,87.56,87.44,87.49,4800.0
2014-08-05 13:30:00,87.5,87.5,87.44,87.45,4700.0,87.5,87.5,87.44,87.45,4700.0
2014-08-05 13:35:00,87.45,87.46,87.01,87.05,43200.0,87.45,87.46,87.01,87.05,43200.0
2014-08-05 13:40:00,87.05,87.3,86.74,86.86,52300.0,87.05,87.3,86.74,86.86,52300.0
2014-08-05 13:45:00,86.88,87.1,86.88,86.98,6100.0,86.88,87.1,86.88,86.98,6100.0
2014-08-05 13:50:00,86.98,87.0,86.84,86.92,5000.0,86.98,87.0,86.84,86.92,5000.0
2014-08-05 13:55:00,86.95,87.05,86.85,86.85,12500.0,86.95,87.05,86.85,86.85,12500.0
2014-08-05 14:00:00,86.82,86.86,86.65,86.72,18100.0,86.82,86.86,86.65,86.72,18100.0
2014-08-05 14:05:00,86.68,86.68,86.21,86.24,21500.0,86.68,86.68,86.21,86.24,21500.0
2014-08-05 14:10:00,86.23,86.5,86.21,86.46,8600.0,86.23,86.5,86.21,86.46,8600.0
2014-08-05 14:15:00,86.55,86.55,86.31,86.33,6300.0,86.55,86.55,86.31,86.33,6300.0
2014-08-05 14:20:00,86.34,86.49,86.23,86.3,5700.0,86.34,86.49,86.23,86.3,5700.0
2014-08-05 14:25:00,86.22,86.35,86.17,86.35,6000.0,86.22,86.35,86.17,86.35,6000.0
2014-08-05 14:30:00,86.33,86.59,86.33,86.43,8800.0,86.33,86.59,86.33,86.43,8800.0
2014-08-05 14:35:00,86.45,86.58,86.38,86.45,6800.0,86.45,86.58,86.38,86.45,6800.0
2014-08-05 14:40:00,86.48,86.49,86.22,86.31,12100.0,86.48,86.49,86.22,86.31,12100.0
2014-08-05 14:45:00,86.44,86.49,86.35,86.38,4500.0,86.44,86.49,86.35,86.38,4500.0
2014-08-05 14:50:00,86.34,86.54,86.27,86.54,11200.0,86.34,86.54,86.27,86.54,11200.0
2014-08-05 14:55:00,86.53,86.62,86.41,86.54,10900.0,86.53,86.62,86.41,86.54,10900.0
2014-08-05 15:00:00,86.53,86.77,86.49,86.63,14100.0,86.53,86.77,86.49,86.63,14100.0
2014-08-05 15:05:00,86.62,86.79,86.53,86.55,14300.0,86.62,86.79,86.53,86.55,14300.0
2014-08-05 15:10:00,86.55,86.67,86.46,86.63,16500.0,86.55,86.67,86.46,86.63,16500.0
2014-08-05 15:15:00,86.62,86.91,86.58,86.91,12600.0,86.62,86.91,86.58,86.91,12600.0
2014-08-05 15:20:00,86.86,86.94,86.73,86.92,14300.0,86.86,86.94,86.73,86.92,14300.0
2014-08-05 15:25:00,86.85,86.89,86.67,86.71,17600.0,86.85,86.89,86.67,86.71,17600.0
2014-08-05 15:30:00,86.72,86.9,86.68,86.88,15500.0,86.72,86.9,86.68,86.88,15500.0
2014-08-05 15:35:00,86.88,86.95,86.71,86.74,38900.0,86.88,86.95,86.71,86.74,38900.0
2014-08-05 15:40:00,86.76,86.8,86.67,86.76,22700.0,86.76,86.8,86.67,86.76,22700.0
2014-08-05 15:45:00,86.77,86.93,86.71,86.9,41000.0,86.77,86.93,86.71,86.9,41000.0
2014-08-05 15:50:00,86.9,87.05,86.89,86.99,43200.0,86.9,87.05,86.89,86.99,43200.0
2014-08-05 15:55:00,87.01,87.28,86.98,87.0,77600.0,87.01,87.28,86.98,87.0,77600.0
2014-08-06 09:30:00,86.31,86.55,85.71,85.84,40200.0,86.31,86.55,85.71,85.84,40200.0
2014-08-06 09:35:00,85.9,86.48,85.9,86.22,31100.0,85.9,86.48,85.9,86.22,31100.0
2014-08-06 09:40:00,86.21,86.97,86.03,86.94,36800.0,86.21,86.97,86.03,86.94,36800.0
2014-08-06 09:45:00,86.91,87.02,86.34,86.81,37200.0,86.91,87.02,86.34,86.81,37200.0
2014-08-06 09:50:00,86.61,86.85,86.55,86.74,15100.0,86.61,86.85,86.55,86.74,15100.0
2014-08-06 09:55:00,86.64,86.64,86.27,86.27,7000.0,86.64,86.64,86.27,86.27,7000.0
2014-08-06 10:00:00,86.2,86.64,86.2,86.64,7400.0,86.2,86.64,86.2,86.64,7400.0
2014-08-06 10:05:00,86.62,86.96,86.61,86.9,5400.0,86.62,86.96,86.61,86.9,5400.0
2014-08-06 10:10:00,86.78,86.83,86.52,86.53,5200.0,86.78,86.83,86.52,86.53,5200.0
2014-08-06 10:15:00,86.51,86.75,86.49,86.64,6200.0,86.51,86.75,86.49,86.64,6200.0
2014-08-06 10:20:00,86.59,86.79,86.56,86.61,11200.0,86.59,86.79,86.56,86.61,11200.0
2014-08-06 10:25:00,86.61,86.73,86.55,86.67,7600.0,86.61,86.73,86.55,86.67,7600.0
2014-08-06 10:30:00,86.66,86.85,86.46,86.46,4800.0,86.66,86.85,86.46,86.46,4800.0
2014-08-06 10:35:00,86.5,86.63,86.47,86.58,3300.0,86.5,86.63,86.47,86.58,3300.0
2014-08-06 10:40:00,86.58,86.6,86.34,86.37,17000.0,86.58,86.6,86.34,86.37,17000.0
2014-08-06 10:45:00,86.34,86.78,86.32,86.64,41400.0,86.34,86.78,86.32,86.64,41400.0
2014-08-06 10:50:00,86.63,86.81,86.54,86.68,4700.0,86.63,86.81,86.54,86.68,4700.0
2014-08-06 10:55:00,86.71,86.98,86.68,86.98,6100.0,86.71,86.98,86.68,86.98,6100.0
2014-08-06 11:00:00,86.89,86.98,86.85,86.92,4000.0,86.89,86.98,86.85,86.92,4000.0
2014-08-06 11:05:00,86.91,87.2,86.91,87.2,15700.0,86.91,87.2,86.91,87.2,15700.0
2014-08-06 11:10:00,87.14,87.14,86.69,86.8,19300.0,87.14,87.14,86.69,86.8,19300.0
2014-08-06 11:15:00,86.73,86.73,86.59,86.66,11500.0,86.73,86.73,86.59,86.66,11500.0
2014-08-06 11:20:00,86.68,86.7,86.56,86.64,3900.0,86.68,86.7,86.56,86.64,3900.0
2014-08-06 11:25:00,86.66,86.7,86.4,86.53,17500.0,86.66,86.7,86.4,86.53,17500.0
2014-08-06 11:30:00,86.53,86.88,86.5,86.74,10900.0,86.53,86.88,86.5,86.74,10900.0
2014-08-06 11:35:00,86.73,86.97,86.69,86.95,16700.0,86.73,86.97,86.69,86.95,16700.0
2014-08-06 11:40:00,86.95,87.31,86.94,87.28,13700.0,86.95,87.31,86.94,87.28,13700.0
2014-08-06 11:45:00,87.32,87.55,87.25,87.47,19600.0,87.32,87.55,87.25,87.47,19600.0
2014-08-06 11:50:00,87.38,87.38,87.1,87.1,8000.0,87.38,87.38,87.1,87.1,8000.0
2014-08-06 11:55:00,87.05,87.21,87.05,87.18,11900.0,87.05,87.21,87.05,87.18,11900.0
2014-08-06 12:00:00,87.13,87.3,87.09,87.27,5700.0,87.13,87.3,87.09,87.27,5700.0
2014-08-06 12:05:00,87.23,87.23,87.0,87.0,7100.0,87.23,87.23,87.0,87.0,7100.0
2014-08-06 12:10:00,86.99,87.1,86.98,87.08,5300.0,86.99,87.1,86.98,87.08,5300.0
2014-08-06 12:15:00,87.08,87.08,86.78,86.8,10800.0,87.08,87.08,86.78,86.8,10800.0
2014-08-06 12:20:00,86.81,86.84,86.74,86.81,4700.0,86.81,86.84,86.74,86.81,4700.0
2014-08-06 12:25:00,86.73,86.73,86.52,86.57,5700.0,86.73,86.73,86.52,86.57,5700.0
2014-08-06 12:30:00,86.61,86.79,86.58,86.75,4600.0,86.61,86.79,86.58,86.75,4600.0
2014-08-06 12:35:00,86.85,86.85,86.62,86.78,5800.0,86.85,86.85,86.62,86.78,5800.0
2014-08-06 12:40:00,86.66,86.69,86.6,86.61,2400.0,86.66,86.69,86.6,86.61,2400.0
2014-08-06 12:45:00,86.64,86.66,86.42,86.43,5500.0,86.64,86.66,86.42,86.43,5500.0
2014-08-06 12:50:00,86.49,86.54,86.4,86.45,6400.0,86.49,86.54,86.4,86.45,6400.0
2014-08-06 12:55:00,86.45,86.48,86.22,86.22,6200.0,86.45,86.48,86.22,86.22,6200.0
2014-08-06 13:00:00,86.2,86.2,85.96,85.98,16700.0,86.2,86.2,85.96,85.98,16700.0
2014-08-06 13:05:00,85.99,86.04,85.9,85.98,14000.0,85.99,86.04,85.9,85.98,14000.0
2014-08-06 13:10:00,85.99,86.14,85.99,86.09,3500.0,85.99,86.14,85.99,86.09,3500.0
2014-08-06 13:15:00,86.09,86.23,86.06,86.21,5500.0,86.09,86.23,86.06,86.21,5500.0
2014-08-06 13:20:00,86.17,86.17,86.05,86.05,15300.0,86.17,86.17,86.05,86.05,15300.0
2014-08-06 13:25:00,86.05,86.05,85.91,85.91,5900.0,86.05,86.05,85.91,85.91,5900.0
2014-08-06 13:30:00,85.89,85.92,85.75,85.89,14600.0,85.89,85.92,85.75,85.89,14600.0
2014-08-06 13:35:00,85.94,85.99,85.84,85.96,14600.0,85.94,85.99,85.84,85.96,14600.0
2014-08-06 13:40:00,86.0,86.12,85.93,86.1,14400.0,86.0,86.12,85.93,86.1,14400.0
2014-08-06 13:45:00,86.11,86.12,85.93,85.99,11200.0,86.11,86.12,85.93,85.99,11200.0
2014-08-06 13:50:00,85.96,86.06,85.9,85.96,15300.0,85.96,86.06,85.9,85.96,15300.0
2014-08-06 13:55:00,85.97,86.04,85.93,86.04,7000.0,85.97,86.04,85.93,86.04,7000.0
2014-08-06 14:00:00,86.0,86.2,85.95,86.2,14000.0,86.0,86.2,85.95,86.2,14000.0
2014-08-06 14:05:00,86.17,86.35,86.15,86.35,10600.0,86.17,86.35,86.15,86.35,10600.0
2014-08-06 14:10:00,86.36,86.38,86.26,86.37,6700.0,86.36,86.38,86.26,86.37,6700.0
2014-08-06 14:15:00,86.31,86.53,86.31,86.52,11200.0,86.31,86.53,86.31,86.52,11200.0
2014-08-06 14:20:00,86.55,86.56,86.48,86.53,6200.0,86.55,86.56,86.48,86.53,6200.0
2014-08-06 14:25:00,86.54,86.69,86.53,86.54,8100.0,86.54,86.69,86.53,86.54,8100.0
2014-08-06 14:30:00,86.51,86.52,86.32,86.36,6200.0,86.51,86.52,86.32,86.36,6200.0
2014-08-06 14:35:00,86.3,86.45,86.23,86.43,8300.0,86.3,86.45,86.23,86.43,8300.0
2014-08-06 14:40:00,86.43,86.6,86.43,86.56,22800.0,86.43,86.6,86.43,86.56,22800.0
2014-08-06 14:45:00,86.55,86.55,86.46,86.5,4600.0,86.55,86.55,86.46,86.5,4600.0
2014-08-06 14:50:00,86.51,86.62,86.49,86.62,6800.0,86.51,86.62,86.49,86.62,6800.0
2014-08-06 14:55:00,86.59,86.66,86.55,86.61,8800.0,86.59,86.66,86.55,86.61,8800.0
2014-08-06 15:00:00,86.57,86.72,86.54,86.7,10800.0,86.57,86.72,86.54,86.7,10800.0
2014-08-06 15:05:00,86.65,86.74,86.6,86.6,5700.0,86.65,86.74,86.6,86.6,5700.0
2014-08-06 15:10:00,86.58,86.58,86.43,86.49,7700.0,86.58,86.58,86.43,86.49,7700.0
2014-08-06 15:15:00,86.47,86.59,86.4,86.59,10100.0,86.47,86.59,86.4,86.59,10100.0
2014-08-06 15:20:00,86.58,86.63,86.5,86.56,8400.0,86.58,86.63,86.5,86.56,8400.0
2014-08-06 15:25:00,86.54,86.73,86.53,86.6,16800.0,86.54,86.73,86.53,86.6,16800.0
2014-08-06 15:30:00,86.58,86.72,86.46,86.55,12500.0,86.58,86.72,86.46,86.55,12500.0
2014-08-06 15:35:00,86.53,86.74,86.53,86.7,9300.0,86.53,86.74,86.53,86.7,9300.0
2014-08-06 15:40:00,86.71,86.75,86.67,86.69,18100.0,86.71,86.75,86.67,86.69,18100.0
2014-08-06 15:45:00,86.67,86.67,86.57,86.58,24200.0,86.67,86.67,86.57,86.58,24200.0
2014-08-06 15:50:00,86.59,86.76,86.58,86.58,26500.0,86.59,86.76,86.58,86.58,26500.0
2014-08-06 15:55:00,86.59,86.83,86.58,86.81,99200.0,86.59,86.83,86.58,86.81,99200.0
2014-08-07 09:30:00,86.94,87.45,85.79,85.95,89300.0,86.94,87.45,85.79,85.95,89300.0
2014-08-07 09:35:00,85.97,86.04,85.41,85.43,41200.0,85.97,86.04,85.41,85.43,41200.0
2014-08-07 09:40:00,85.44,85.62,85.14,85.43,13200.0,85.44,85.62,85.14,85.43,13200.0
2014-08-07 09:45:00,85.42,85.43,85.06,85.14,21400.0,85.42,85.43,85.06,85.14,21400.0
2014-08-07 09:50:00,85.15,85.48,85.11,85.48,16200.0,85.15,85.48,85.11,85.48,16200.0
2014-08-07 09:55:00,85.5,85.87,85.5,85.87,11700.0,85.5,85.87,85.5,85.87,11700.0
2014-08-07 10:00:00,85.94,86.13,85.51,85.52,22500.0,85.94,86.13,85.51,85.52,22500.0
2014-08-07 10:05:00,85.58,85.72,85.5,85.58,10700.0,85.58,85.72,85.5,85.58,10700.0
2014-08-07 10:10:00,85.58,85.76,85.47,85.75,31600.0,85.58,85.76,85.47,85.75,31600.0
2014-08-07 10:15:00,85.75,85.99,85.65,85.88,10200.0,85.75,85.99,85.65,85.88,10200.0
2014-08-07 10:20:00,85.91,86.25,85.91,86.1,16500.0,85.91,86.25,85.91,86.1,16500.0
2014-08-07 10:25:00,86.15,86.45,86.11,86.37,21300.0,86.15,86.45,86.11,86.37,21300.0
2014-08-07 10:30:00,86.38,86.63,86.37,86.63,6000.0,86.38,86.63,86.37,86.63,6000.0
2014-08-07 10:35:00,86.61,86.72,86.49,86.49,8200.0,86.61,86.72,86.49,86.49,8200.0
2014-08-07 10:40:00,86.51,86.52,86.06,86.07,4500.0,86.51,86.52,86.06,86.07,4500.0
2014-08-07 10:45:00,86.04,86.22,85.78,85.79,8900.0,86.04,86.22,85.78,85.79,8900.0
2014-08-07 10:50:00,85.8,85.8,85.49,85.75,6900.0,85.8,85.8,85.49,85.75,6900.0
2014-08-07 10:55:00,85.77,85.93,85.62,85.62,14500.0,85.77,85.93,85.62,85.62,14500.0
2014-08-07 11:00:00,85.62,85.7,85.41,85.61,22200.0,85.62,85.7,85.41,85.61,22200.0
2014-08-07 11:05:00,85.57,85.67,85.29,85.59,21700.0,85.57,85.67,85.29,85.59,21700.0
2014-08-07 11:10:00,85.57,85.57,85.18,85.18,10800.0,85.57,85.57,85.18,85.18,10800.0
2014-08-07 11:15:00,85.13,85.38,85.13,85.3,3800.0,85.13,85.38,85.13,85.3,3800.0
2014-08-07 11:20:00,85.33,85.58,85.33,85.48,5100.0,85.33,85.58,85.33,85.48,5100.0
2014-08-07 11:25:00,85.48,85.48,85.19,85.3,4500.0,85.48,85.48,85.19,85.3,4500.0
2014-08-07 11:30:00,85.32,85.33,85.14,85.29,12800.0,85.32,85.33,85.14,85.29,12800.0
2014-08-07 11:35:00,85.28,85.37,85.23,85.25,6300.0,85.28,85.37,85.23,85.25,6300.0
2014-08-07 11:40:00,85.24,85.3,85.18,85.19,5200.0,85.24,85.3,85.18,85.19,5200.0
2014-08-07 11:45:00,85.2,85.2,85.02,85.13,18400.0,85.2,85.2,85.02,85.13,18400.0
2014-08-07 11:50:00,85.1,85.3,85.09,85.18,6300.0,85.1,85.3,85.09,85.18,6300.0
2014-08-07 11:55:00,85.18,85.3,85.16,85.27,2200.0,85.18,85.3,85.16,85.27,2200.0
2014-08-07 12:00:00,85.3,85.41,85.23,85.41,3400.0,85.3,85.41,85.23,85.41,3400.0
2014-08-07 12:05:00,85.36,85.44,85.22,85.32,4100.0,85.36,85.44,85.22,85.32,4100.0
2014-08-07 12:10:00,85.31,85.35,85.21,85.26,3700.0,85.31,85.35,85.21,85.26,3700.0
2014-08-07 12:15:00,85.2,85.2,85.04,85.04,7200.0,85.2,85.2,85.04,85.04,7200.0
2014-08-07 12:20:00,85.13,85.2,85.03,85.17,5900.0,85.13,85.2,85.03,85.17,5900.0
2014-08-07 12:25:00,85.21,85.32,85.13,85.13,4900.0,85.21,85.32,85.13,85.13,4900.0
2014-08-07 12:30:00,85.09,85.12,85.02,85.03,11700.0,85.09,85.12,85.02,85.03,11700.0
2014-08-07 12:35:00,85.03,85.17,85.0,85.17,22700.0,85.03,85.17,85.0,85.17,22700.0
2014-08-07 12:40:00,85.17,85.23,85.08,85.14,3600.0,85.17,85.23,85.08,85.14,3600.0
2014-08-07 12:45:00,85.24,85.33,85.14,85.33,3600.0,85.24,85.33,85.14,85.33,3600.0
2014-08-07 12:50:00,85.27,85.34,85.25,85.25,8500.0,85.27,85.34,85.25,85.25,8500.0
2014-08-07 12:55:00,85.28,85.36,85.25,85.36,7300.0,85.28,85.36,85.25,85.36,7300.0
2014-08-07 13:00:00,85.34,85.5,85.31,85.44,5400.0,85.34,85.5,85.31,85.44,5400.0
2014-08-07 13:05:00,85.43,85.45,85.33,85.33,4700.0,85.43,85.45,85.33,85.33,4700.0
2014-08-07 13:10:00,85.42,85.48,85.36,85.36,2600.0,85.42,85.48,85.36,85.36,2600.0
2014-08-07 13:15:00,85.37,85.49,85.37,85.49,4900.0,85.37,85.49,85.37,85.49,4900.0
2014-08-07 13:20:00,85.54,85.54,85.32,85.4,3900.0,85.54,85.54,85.32,85.4,3900.0
2014-08-07 13:25:00,85.5,85.68,85.38,85.54,6500.0,85.5,85.68,85.38,85.54,6500.0
2014-08-07 13:30:00,85.52,85.63,85.48,85.48,8000.0,85.52,85.63,85.48,85.48,8000.0
2014-08-07 13:35:00,85.46,85.53,85.4,85.53,6500.0,85.46,85.53,85.4,85.53,6500.0
2014-08-07 13:40:00,85.56,85.69,85.56,85.65,2700.0,85.56,85.69,85.56,85.65,2700.0
2014-08-07 13:45:00,85.64,85.97,85.64,85.76,13800.0,85.64,85.97,85.64,85.76,13800.0
2014-08-07 13:50:00,85.76,85.76,85.56,85.64,5100.0,85.76,85.76,85.56,85.64,5100.0
2014-08-07 13:55:00,85.61,85.76,85.55,85.65,3900.0,85.61,85.76,85.55,85.65,3900.0
2014-08-07 14:00:00,85.63,85.64,85.54,85.54,2900.0,85.63,85.64,85.54,85.54,2900.0
2014-08-07 14:05:00,85.53,85.58,85.48,85.48,4500.0,85.53,85.58,85.48,85.48,4500.0
2014-08-07 14:10:00,85.47,85.47,85.32,85.33,4100.0,85.47,85.47,85.32,85.33,4100.0
2014-08-07 14:15:00,85.36,85.39,85.27,85.3,7400.0,85.36,85.39,85.27,85.3,7400.0
2014-08-07 14:20:00,85.29,85.3,85.25,85.29,5500.0,85.29,85.3,85.25,85.29,5500.0
2014-08-07 14:25:00,85.26,85.37,85.25,85.37,4600.0,85.26,85.37,85.25,85.37,4600.0
2014-08-07 14:30:00,85.36,85.36,85.28,85.28,4200.0,85.36,85.36,85.28,85.28,4200.0
2014-08-07 14:35:00,85.26,85.3,85.26,85.26,3500.0,85.26,85.3,85.26,85.26,3500.0
2014-08-07 14:40:00,85.26,85.38,85.26,85.29,4200.0,85.26,85.38,85.26,85.29,4200.0
2014-08-07 14:45:00,85.33,85.33,85.25,85.29,2800.0,85.33,85.33,85.25,85.29,2800.0
2014-08-07 14:50:00,85.33,85.33,85.18,85.22,3100.0,85.33,85.33,85.18,85.22,3100.0
2014-08-07 14:55:00,85.2,85.2,85.02,85.1,13800.0,85.2,85.2,85.02,85.1,13800.0
2014-08-07 15:00:00,85.1,85.22,85.09,85.09,5700.0,85.1,85.22,85.09,85.09,5700.0
2014-08-07 15:05:00,85.14,85.19,84.85,85.0,15700.0,85.14,85.19,84.85,85.0,15700.0
2014-08-07 15:10:00,84.98,85.08,84.91,84.94,9700.0,84.98,85.08,84.91,84.94,9700.0
2014-08-07 15:15:00,84.9,84.95,84.75,84.88,13400.0,84.9,84.95,84.75,84.88,13400.0
2014-08-07 15:20:00,84.84,84.88,84.59,84.7,17500.0,84.84,84.88,84.59,84.7,17500.0
2014-08-07 15:25:00,84.71,84.78,84.68,84.74,13700.0,84.71,84.78,84.68,84.74,13700.0
2014-08-07 15:30:00,84.73,84.75,84.65,84.72,16300.0,84.73,84.75,84.65,84.72,16300.0
2014-08-07 15:35:00,84.71,84.89,84.6,84.89,16700.0,84.71,84.89,84.6,84.89,16700.0
2014-08-07 15:40:00,84.89,84.96,84.65,84.65,26200.0,84.89,84.96,84.65,84.65,26200.0
2014-08-07 15:45:00,84.69,84.73,84.61,84.68,35200.0,84.69,84.73,84.61,84.68,35200.0
2014-08-07 15:50:00,84.66,84.89,84.63,84.89,49700.0,84.66,84.89,84.63,84.89,49700.0
2014-08-07 15:55:00,84.85,85.0,84.67,84.75,72100.0,84.85,85.0,84.67,84.75,72100.0
2014-08-08 09:30:00,85.29,85.59,85.18,85.48,28600.0,85.29,85.59,85.18,85.48,28600.0
2014-08-08 09:35:00,85.48,85.95,85.41,85.89,6300.0,85.48,85.95,85.41,85.89,6300.0
2014-08-08 09:40:00,85.69,85.81,85.56,85.67,4100.0,85.69,85.81,85.56,85.67,4100.0
2014-08-08 09:45:00,85.68,85.69,85.35,85.6,12100.0,85.68,85.69,85.35,85.6,12100.0
2014-08-08 09:50:00,85.55,86.1,85.55,85.86,12800.0,85.55,86.1,85.55,85.86,12800.0
2014-08-08 09:55:00,85.85,86.05,85.55,85.78,7500.0,85.85,86.05,85.55,85.78,7500.0
2014-08-08 10:00:00,85.74,86.08,85.63,86.06,12000.0,85.74,86.08,85.63,86.06,12000.0
2014-08-08 10:05:00,86.02,86.03,85.51,85.64,13800.0,86.02,86.03,85.51,85.64,13800.0
2014-08-08 10:10:00,85.59,85.72,85.2,85.21,12900.0,85.59,85.72,85.2,85.21,12900.0
2014-08-08 10:15:00,85.28,85.48,85.23,85.42,17600.0,85.28,85.48,85.23,85.42,17600.0
2014-08-08 10:20:00,85.39,85.66,85.36,85.45,14200.0,85.39,85.66,85.36,85.45,14200.0
2014-08-08 10:25:00,85.45,85.49,85.36,85.49,20000.0,85.45,85.49,85.36,85.49,20000.0
2014-08-08 10:30:00,85.4,85.67,85.31,85.37,16400.0,85.4,85.67,85.31,85.37,16400.0
2014-08-08 10:35:00,85.47,85.65,85.29,85.65,17800.0,85.47,85.65,85.29,85.65,17800.0
2014-08-08 10:40:00,85.65,85.84,85.63,85.8,21000.0,85.65,85.84,85.63,85.8,21000.0
2014-08-08 10:45:00,85.79,86.08,85.79,86.0,7800.0,85.79,86.08,85.79,86.0,7800.0
2014-08-08 10:50:00,85.98,86.18,85.97,86.09,9700.0,85.98,86.18,85.97,86.09,9700.0
2014-08-08 10:55:00,86.03,86.24,86.02,86.13,5200.0,86.03,86.24,86.02,86.13,5200.0
2014-08-08 11:00:00,86.05,86.14,85.97,86.14,5000.0,86.05,86.14,85.97,86.14,5000.0
2014-08-08 11:05:00,86.22,86.27,86.1,86.18,1300.0,86.22,86.27,86.1,86.18,1300.0
2014-08-08 11:10:00,86.14,86.17,86.05,86.11,3900.0,86.14,86.17,86.05,86.11,3900.0
2014-08-08 11:15:00,86.08,86.2,86.07,86.13,3900.0,86.08,86.2,86.07,86.13,3900.0
2014-08-08 11:20:00,86.12,86.16,86.03,86.09,5100.0,86.12,86.16,86.03,86.09,5100.0
2014-08-08 11:25:00,86.16,86.27,86.16,86.24,4800.0,86.16,86.27,86.16,86.24,4800.0
2014-08-08 11:30:00,86.25,86.31,86.19,86.26,7500.0,86.25,86.31,86.19,86.26,7500.0
2014-08-08 11:35:00,86.16,86.28,86.14,86.23,4100.0,86.16,86.28,86.14,86.23,4100.0
2014-08-08 11:40:00,86.23,86.39,86.16,86.35,4100.0,86.23,86.39,86.16,86.35,4100.0
2014-08-08 11:45:00,86.33,86.36,86.28,86.3,4800.0,86.33,86.36,86.28,86.3,4800.0
2014-08-08 11:50:00,86.29,86.36,86.26,86.31,4900.0,86.29,86.36,86.26,86.31,4900.0
2014-08-08 11:55:00,86.28,86.39,86.28,86.34,4000.0,86.28,86.39,86.28,86.34,4000.0
2014-08-08 12:00:00,86.34,86.4,86.33,86.35,10000.0,86.34,86.4,86.33,86.35,10000.0
2014-08-08 12:05:00,86.37,86.38,86.27,86.32,5900.0,86.37,86.38,86.27,86.32,5900.0
2014-08-08 12:10:00,86.33,86.37,86.26,86.35,7000.0,86.33,86.37,86.26,86.35,7000.0
2014-08-08 12:15:00,86.35,86.38,86.28,86.36,5500.0,86.35,86.38,86.28,86.36,5500.0
2014-08-08 12:20:00,86.4,86.46,86.29,86.29,6600.0,86.4,86.46,86.29,86.29,6600.0
2014-08-08 12:25:00,86.29,86.42,86.17,86.42,21600.0,86.29,86.42,86.17,86.42,21600.0
2014-08-08 12:30:00,86.38,86.51,86.37,86.41,7700.0,86.38,86.51,86.37,86.41,7700.0
2014-08-08 12:35:00,86.4,86.45,86.25,86.36,6300.0,86.4,86.45,86.25,86.36,6300.0
2014-08-08 12:40:00,86.37,86.45,86.34,86.41,1700.0,86.37,86.45,86.34,86.41,1700.0
2014-08-08 12:45:00,86.37,86.37,86.09,86.16,9200.0,86.37,86.37,86.09,86.16,9200.0
2014-08-08 12:50:00,86.16,86.18,86.12,86.12,5000.0,86.16,86.18,86.12,86.12,5000.0
2014-08-08 12:55:00,86.11,86.14,85.96,86.13,6100.0,86.11,86.14,85.96,86.13,6100.0
2014-08-08 13:00:00,86.17,86.22,86.15,86.22,3900.0,86.17,86.22,86.15,86.22,3900.0
2014-08-08 13:05:00,86.22,86.29,86.16,86.29,3600.0,86.22,86.29,86.16,86.29,3600.0
2014-08-08 13:10:00,86.26,86.36,86.19,86.3,3200.0,86.26,86.36,86.19,86.3,3200.0
2014-08-08 13:15:00,86.29,86.53,86.29,86.51,3400.0,86.29,86.53,86.29,86.51,3400.0
2014-08-08 13:20:00,86.51,86.82,86.51,86.82,13000.0,86.51,86.82,86.51,86.82,13000.0
2014-08-08 13:25:00,86.82,86.99,86.77,86.88,10500.0,86.82,86.99,86.77,86.88,10500.0
2014-08-08 13:30:00,86.87,86.87,86.71,86.71,4600.0,86.87,86.87,86.71,86.71,4600.0
2014-08-08 13:35:00,86.77,86.89,86.74,86.74,4800.0,86.77,86.89,86.74,86.74,4800.0
2014-08-08 13:40:00,86.74,86.91,86.71,86.71,6000.0,86.74,86.91,86.71,86.71,6000.0
2014-08-08 13:45:00,86.76,86.78,86.63,86.64,5200.0,86.76,86.78,86.63,86.64,5200.0
2014-08-08 13:50:00,86.65,86.69,86.54,86.57,3600.0,86.65,86.69,86.54,86.57,3600.0
2014-08-08 13:55:00,86.6,86.77,86.57,86.75,3700.0,86.6,86.77,86.57,86.75,3700.0
2014-08-08 14:00:00,86.77,86.77,86.65,86.71,5200.0,86.77,86.77,86.65,86.71,5200.0
2014-08-08 14:05:00,86.72,86.74,86.57,86.61,4000.0,86.72,86.74,86.57,86.61,4000.0
2014-08-08 14:10:00,86.58,86.58,86.36,86.39,6900.0,86.58,86.58,86.36,86.39,6900.0
2014-08-08 14:15:00,86.4,86.4,86.18,86.23,6500.0,86.4,86.4,86.18,86.23,6500.0
2014-08-08 14:20:00,86.25,86.4,86.15,86.39,9800.0,86.25,86.4,86.15,86.39,9800.0
2014-08-08 14:25:00,86.39,86.52,86.34,86.51,8400.0,86.39,86.52,86.34,86.51,8400.0
2014-08-08 14:30:00,86.51,86.52,86.34,86.46,6100.0,86.51,86.52,86.34,86.46,6100.0
2014-08-08 14:35:00,86.46,86.54,86.38,86.48,6800.0,86.46,86.54,86.38,86.48,6800.0
2014-08-08 14:40:00,86.49,86.49,86.23,86.28,7200.0,86.49,86.49,86.23,86.28,7200.0
2014-08-08 14:45:00,86.27,86.37,86.25,86.26,5200.0,86.27,86.37,86.25,86.26,5200.0
2014-08-08 14:50:00,86.27,86.37,86.24,86.35,3500.0,86.27,86.37,86.24,86.35,3500.0
2014-08-08 14:55:00,86.28,86.32,86.21,86.22,4200.0,86.28,86.32,86.21,86.22,4200.0
2014-08-08 15:00:00,86.22,86.32,86.12,86.22,10400.0,86.22,86.32,86.12,86.22,10400.0
2014-08-08 15:05:00,86.21,86.25,86.12,86.12,4300.0,86.21,86.25,86.12,86.12,4300.0
2014-08-08 15:10:00,86.16,86.16,86.02,86.12,15100.0,86.16,86.16,86.02,86.12,15100.0
2014-08-08 15:15:00,86.13,86.25,86.1,86.2,7200.0,86.13,86.25,86.1,86.2,7200.0
2014-08-08 15:20:00,86.19,86.32,86.14,86.28,5800.0,86.19,86.32,86.14,86.28,5800.0
2014-08-08 15:25:00,86.28,86.57,86.26,86.41,12000.0,86.28,86.57,86.26,86.41,12000.0
2014-08-08 15:30:00,86.48,86.5,86.32,86.43,14700.0,86.48,86.5,86.32,86.43,14700.0
2014-08-08 15:35:00,86.44,86.46,86.36,86.4,8100.0,86.44,86.46,86.36,86.4,8100.0
2014-08-08 15:40:00,86.4,86.45,86.38,86.42,16400.0,86.4,86.45,86.38,86.42,16400.0
2014-08-08 15:45:00,86.4,86.45,86.37,86.43,23700.0,86.4,86.45,86.37,86.43,23700.0
2014-08-08 15:50:00,86.43,86.56,86.43,86.51,47700.0,86.43,86.56,86.43,86.51,47700.0
2014-08-08 15:55:00,86.51,86.57,86.38,86.41,58400.0,86.51,86.57,86.38,86.41,58400.0
2014-08-11 09:30:00,85.97,86.41,85.88,85.88,29900.0,85.97,86.41,85.88,85.88,29900.0
2014-08-11 09:35:00,85.84,85.84,85.32,85.43,43100.0,85.84,85.84,85.32,85.43,43100.0
2014-08-11 09:40:00,85.44,85.53,85.05,85.15,14300.0,85.44,85.53,85.05,85.15,14300.0
2014-08-11 09:45:00,85.09,85.15,84.47,84.47,17300.0,85.09,85.15,84.47,84.47,17300.0
2014-08-11 09:50:00,84.53,84.92,84.48,84.85,39700.0,84.53,84.92,84.48,84.85,39700.0
2014-08-11 09:55:00,85.04,85.1,84.99,85.01,15200.0,85.04,85.1,84.99,85.01,15200.0
2014-08-11 10:00:00,85.01,85.16,84.92,85.16,6600.0,85.01,85.16,84.92,85.16,6600.0
2014-08-11 10:05:00,85.23,85.55,85.16,85.55,14800.0,85.23,85.55,85.16,85.55,14800.0
2014-08-11 10:10:00,85.55,85.63,85.31,85.37,15100.0,85.55,85.63,85.31,85.37,15100.0
2014-08-11 10:15:00,85.36,85.46,85.33,85.37,19000.0,85.36,85.46,85.33,85.37,19000.0
2014-08-11 10:20:00,85.32,85.7,85.28,85.66,27300.0,85.32,85.7,85.28,85.66,27300.0
2014-08-11 10:25:00,85.63,85.73,85.6,85.63,10500.0,85.63,85.73,85.6,85.63,10500.0
2014-08-11 10:30:00,85.59,85.75,85.59,85.74,6100.0,85.59,85.75,85.59,85.74,6100.0
2014-08-11 10:35:00,85.82,85.94,85.74,85.94,5200.0,85.82,85.94,85.74,85.94,5200.0
2014-08-11 10:40:00,85.96,86.07,85.89,86.03,5800.0,85.96,86.07,85.89,86.03,5800.0
2014-08-11 10:45:00,86.04,86.19,86.03,86.19,5400.0,86.04,86.19,86.03,86.19,5400.0
2014-08-11 10:50:00,86.14,86.19,85.99,86.11,5200.0,86.14,86.19,85.99,86.11,5200.0
2014-08-11 10:55:00,86.17,86.38,86.11,86.33,20100.0,86.17,86.38,86.11,86.33,20100.0
2014-08-11 11:00:00,86.34,86.34,86.2,86.25,3800.0,86.34,86.34,86.2,86.25,3800.0
2014-08-11 11:05:00,86.25,86.28,86.19,86.25,2200.0,86.25,86.28,86.19,86.25,2200.0
2014-08-11 11:10:00,86.29,86.57,86.26,86.54,5600.0,86.29,86.57,86.26,86.54,5600.0
2014-08-11 11:15:00,86.54,86.62,86.51,86.59,4700.0,86.54,86.62,86.51,86.59,4700.0
2014-08-11 11:20:00,86.59,86.71,86.54,86.54,5200.0,86.59,86.71,86.54,86.54,5200.0
2014-08-11 11:25:00,86.53,86.54,86.46,86.53,2800.0,86.53,86.54,86.46,86.53,2800.0
2014-08-11 11:30:00,86.5,86.5,86.38,86.41,3200.0,86.5,86.5,86.38,86.41,3200.0
2014-08-11 11:35:00,86.39,86.39,86.18,86.27,6100.0,86.39,86.39,86.18,86.27,6100.0
2014-08-11 11:40:00,86.29,86.29,86.09,86.13,12500.0,86.29,86.29,86.09,86.13,12500.0
2014-08-11 11:45:00,86.14,86.18,86.01,86.02,5000.0,86.14,86.18,86.01,86.02,5000.0
2014-08-11 11:50:00,86.01,86.04,85.96,85.96,2800.0,86.01,86.04,85.96,85.96,2800.0
2014-08-11 11:55:00,85.97,86.03,85.92,85.92,2500.0,85.97,86.03,85.92,85.92,2500.0
2014-08-11 12:00:00,85.93,85.93,85.76,85.81,2400.0,85.93,85.93,85.76,85.81,2400.0
2014-08-11 12:05:00,85.81,85.81,85.66,85.67,3700.0,85.81,85.81,85.66,85.67,3700.0
2014-08-11 12:10:00,85.66,85.78,85.64,85.72,2900.0,85.66,85.78,85.64,85.72,2900.0
2014-08-11 12:15:00,85.69,85.71,85.59,85.6,6800.0,85.69,85.71,85.59,85.6,6800.0
2014-08-11 12:20:00,85.6,85.74,85.52,85.72,14700.0,85.6,85.74,85.52,85.72,14700.0
2014-08-11 12:25:00,85.69,85.95,85.69,85.9,7600.0,85.69,85.95,85.69,85.9,7600.0
2014-08-11 12:30:00,85.93,85.93,85.77,85.77,3000.0,85.93,85.93,85.77,85.77,3000.0
2014-08-11 12:35:00,85.8,85.93,85.8,85.93,3000.0,85.8,85.93,85.8,85.93,3000.0
2014-08-11 12:40:00,85.91,86.12,85.91,86.12,2500.0,85.91,86.12,85.91,86.12,2500.0
2014-08-11 12:45:00,86.1,86.16,86.09,86.16,3900.0,86.1,86.16,86.09,86.16,3900.0
2014-08-11 12:50:00,86.15,86.17,86.08,86.15,9300.0,86.15,86.17,86.08,86.15,9300.0
2014-08-11 12:55:00,86.14,86.15,85.93,85.93,3300.0,86.14,86.15,85.93,85.93,3300.0
2014-08-11 13:00:00,85.97,86.03,85.96,86.02,1000.0,85.97,86.03,85.96,86.02,1000.0
2014-08-11 13:05:00,86.0,86.0,85.97,85.97,800.0,86.0,86.0,85.97,85.97,800.0
2014-08-11 13:10:00,85.95,86.0,85.92,85.92,12900.0,85.95,86.0,85.92,85.92,12900.0
2014-08-11 13:15:00,85.9,86.0,85.9,85.93,1200.0,85.9,86.0,85.9,85.93,1200.0
2014-08-11 13:20:00,85.96,85.96,85.89,85.89,800.0,85.96,85.96,85.89,85.89,800.0
2014-08-11 13:25:00,85.87,85.88,85.83,85.83,1500.0,85.87,85.88,85.83,85.83,1500.0
2014-08-11 13:30:00,85.87,86.03,85.87,86.03,5700.0,85.87,86.03,85.87,86.03,5700.0
2014-08-11 13:35:00,86.06,86.14,85.95,85.95,8000.0,86.06,86.14,85.95,85.95,8000.0
2014-08-11 13:40:00,85.98,86.13,85.95,86.12,13400.0,85.98,86.13,85.95,86.12,13400.0
2014-08-11 13:45:00,86.13,86.18,86.13,86.18,22700.0,86.13,86.18,86.13,86.18,22700.0
2014-08-11 13:50:00,86.19,86.23,85.93,86.02,13000.0,86.19,86.23,85.93,86.02,13000.0
2014-08-11 13:55:00,85.96,86.08,85.86,86.08,15900.0,85.96,86.08,85.86,86.08,15900.0
2014-08-11 14:00:00,86.06,86.06,85.95,86.0,2900.0,86.06,86.06,85.95,86.0,2900.0
2014-08-11 14:05:00,85.99,86.08,85.99,86.08,5000.0,85.99,86.08,85.99,86.08,5000.0
2014-08-11 14:10:00,86.1,86.1,86.05,86.08,2200.0,86.1,86.1,86.05,86.08,2200.0
2014-08-11 14:15:00,86.05,86.13,86.01,86.08,3200.0,86.05,86.13,86.01,86.08,3200.0
2014-08-11 14:20:00,86.07,86.07,86.04,86.07,3100.0,86.07,86.07,86.04,86.07,3100.0
2014-08-11 14:25:00,86.09,86.09,85.94,85.96,9800.0,86.09,86.09,85.94,85.96,9800.0
2014-08-11 14:30:00,85.96,86.03,85.92,86.0,3600.0,85.96,86.03,85.92,86.0,3600.0
2014-08-11 14:35:00,86.01,86.02,85.95,85.98,2100.0,86.01,86.02,85.95,85.98,2100.0
2014-08-11 14:40:00,85.99,86.0,85.95,85.97,4700.0,85.99,86.0,85.95,85.97,4700.0
2014-08-11 14:45:00,86.01,86.08,86.01,86.08,3800.0,86.01,86.08,86.01,86.08,3800.0
2014-08-11 14:50:00,86.08,86.09,85.96,85.97,5500.0,86.08,86.09,85.96,85.97,5500.0
2014-08-11 14:55:00,85.95,86.0,85.91,85.93,9200.0,85.95,86.0,85.91,85.93,9200.0
2014-08-11 15:00:00,85.9,86.0,85.85,85.99,9200.0,85.9,86.0,85.85,85.99,9200.0
2014-08-11 15:05:00,85.99,86.1,85.99,86.03,2800.0,85.99,86.1,85.99,86.03,2800.0
2014-08-11 15:10:00,86.03,86.13,85.98,86.06,7600.0,86.03,86.13,85.98,86.06,7600.0
2014-08-11 15:15:00,86.02,86.12,86.02,86.1,5300.0,86.02,86.12,86.02,86.1,5300.0
2014-08-11 15:20:00,86.11,86.14,86.04,86.04,5600.0,86.11,86.14,86.04,86.04,5600.0
2014-08-11 15:25:00,86.07,86.11,85.89,85.89,6300.0,86.07,86.11,85.89,85.89,6300.0
2014-08-11 15:30:00,85.86,86.06,85.86,86.06,12200.0,85.86,86.06,85.86,86.06,12200.0
2014-08-11 15:35:00,86.05,86.17,86.02,86.02,10000.0,86.05,86.17,86.02,86.02,10000.0
2014-08-11 15:40:00,86.02,86.02,85.81,85.84,17700.0,86.02,86.02,85.81,85.84,17700.0
2014-08-11 15:45:00,85.84,86.01,85.83,85.97,18200.0,85.84,86.01,85.83,85.97,18200.0
2014-08-11 15:50:00,85.98,86.18,85.98,86.17,28900.0,85.98,86.18,85.98,86.17,28900.0
2014-08-11 15:55:00,86.19,86.25,86.14,86.2,61800.0,86.19,86.25,86.14,86.2,61800.0
2014-08-12 09:30:00,86.02,86.4,85.86,86.27,10200.0,86.02,86.4,85.86,86.27,10200.0
2014-08-12 09:35:00,86.13,86.17,85.92,86.14,6000.0,86.13,86.17,85.92,86.14,6000.0
2014-08-12 09:40:00,85.97,86.07,85.93,85.98,1000.0,85.97,86.07,85.93,85.98,1000.0
2014-08-12 09:45:00,85.91,86.27,85.83,86.26,7000.0,85.91,86.27,85.83,86.26,7000.0
2014-08-12 09:50:00,86.12,86.55,86.11,86.11,10400.0,86.12,86.55,86.11,86.11,10400.0
2014-08-12 09:55:00,86.11,86.39,85.99,86.34,2800.0,86.11,86.39,85.99,86.34,2800.0
2014-08-12 10:00:00,86.45,86.59,86.31,86.5,35100.0,86.45,86.59,86.31,86.5,35100.0
2014-08-12 10:05:00,86.51,86.53,86.21,86.45,16800.0,86.51,86.53,86.21,86.45,16800.0
2014-08-12 10:10:00,86.3,86.44,86.12,86.44,6800.0,86.3,86.44,86.12,86.44,6800.0
2014-08-12 10:15:00,86.36,86.41,86.15,86.21,13700.0,86.36,86.41,86.15,86.21,13700.0
2014-08-12 10:20:00,86.18,86.43,86.18,86.43,6900.0,86.18,86.43,86.18,86.43,6900.0
2014-08-12 10:25:00,86.45,86.49,86.33,86.49,3900.0,86.45,86.49,86.33,86.49,3900.0
2014-08-12 10:30:00,86.42,86.42,86.23,86.36,2800.0,86.42,86.42,86.23,86.36,2800.0
2014-08-12 10:35:00,86.31,86.38,86.16,86.38,4900.0,86.31,86.38,86.16,86.38,4900.0
2014-08-12 10:40:00,86.27,86.47,86.13,86.13,16700.0,86.27,86.47,86.13,86.13,16700.0
2014-08-12 10:45:00,86.18,86.18,85.94,85.94,6000.0,86.18,86.18,85.94,85.94,6000.0
2014-08-12 10:50:00,85.91,85.91,85.79,85.79,3600.0,85.91,85.91,85.79,85.79,3600.0
2014-08-12 10:55:00,85.88,85.93,85.84,85.84,1600.0,85.88,85.93,85.84,85.84,1600.0
2014-08-12 11:00:00,85.78,85.81,85.41,85.5,10700.0,85.78,85.81,85.41,85.5,10700.0
2014-08-12 11:05:00,85.52,85.52,85.35,85.36,5800.0,85.52,85.52,85.35,85.36,5800.0
2014-08-12 11:10:00,85.41,85.65,85.41,85.58,3100.0,85.41,85.65,85.41,85.58,3100.0
2014-08-12 11:15:00,85.5,85.57,85.4,85.49,4700.0,85.5,85.57,85.4,85.49,4700.0
2014-08-12 11:20:00,85.53,85.55,85.51,85.51,2000.0,85.53,85.55,85.51,85.51,2000.0
2014-08-12 11:25:00,85.5,85.55,85.38,85.53,7900.0,85.5,85.55,85.38,85.53,7900.0
2014-08-12 11:30:00,85.49,85.67,85.46,85.65,5800.0,85.49,85.67,85.46,85.65,5800.0
2014-08-12 11:35:00,85.65,85.77,85.65,85.77,2100.0,85.65,85.77,85.65,85.77,2100.0
2014-08-12 11:40:00,85.73,85.73,85.52,85.53,1400.0,85.73,85.73,85.52,85.53,1400.0
2014-08-12 11:45:00,85.6,85.68,85.56,85.6,2000.0,85.6,85.68,85.56,85.6,2000.0
2014-08-12 11:50:00,85.59,85.59,85.49,85.51,3700.0,85.59,85.59,85.49,85.51,3700.0
2014-08-12 11:55:00,85.49,85.5,85.29,85.31,8800.0,85.49,85.5,85.29,85.31,8800.0
2014-08-12 12:00:00,85.28,85.36,85.21,85.23,5500.0,85.28,85.36,85.21,85.23,5500.0
2014-08-12 12:05:00,85.2,85.22,85.12,85.22,4600.0,85.2,85.22,85.12,85.22,4600.0
2014-08-12 12:10:00,85.24,85.31,85.21,85.26,7200.0,85.24,85.31,85.21,85.26,7200.0
2014-08-12 12:15:00,85.27,85.4,85.27,85.31,4100.0,85.27,85.4,85.27,85.31,4100.0
2014-08-12 12:20:00,85.35,85.36,85.26,85.27,1900.0,85.35,85.36,85.26,85.27,1900.0
2014-08-12 12:25:00,85.31,85.43,85.31,85.43,4700.0,85.31,85.43,85.31,85.43,4700.0
2014-08-12 12:30:00,85.43,85.51,85.41,85.5,1100.0,85.43,85.51,85.41,85.5,1100.0
2014-08-12 12:35:00,85.55,85.77,85.52,85.72,4300.0,85.55,85.77,85.52,85.72,4300.0
2014-08-12 12:40:00,85.73,85.82,85.65,85.74,1700.0,85.73,85.82,85.65,85.74,1700.0
2014-08-12 12:45:00,85.69,85.85,85.68,85.85,5500.0,85.69,85.85,85.68,85.85,5500.0
2014-08-12 12:50:00,85.86,85.86,85.74,85.74,1100.0,85.86,85.86,85.74,85.74,1100.0
2014-08-12 12:55:00,85.73,85.81,85.66,85.66,2700.0,85.73,85.81,85.66,85.66,2700.0
2014-08-12 13:00:00,85.64,85.69,85.6,85.69,2800.0,85.64,85.69,85.6,85.69,2800.0
2014-08-12 13:05:00,85.63,85.71,85.62,85.65,3500.0,85.63,85.71,85.62,85.65,3500.0
2014-08-12 13:10:00,85.62,85.62,85.46,85.46,2200.0,85.62,85.62,85.46,85.46,2200.0
2014-08-12 13:15:00,85.5,85.55,85.41,85.48,1700.0,85.5,85.55,85.41,85.48,1700.0
2014-08-12 13:20:00,85.49,85.49,85.22,85.22,3500.0,85.49,85.49,85.22,85.22,3500.0
2014-08-12 13:25:00,85.22,85.26,85.18,85.21,3100.0,85.22,85.26,85.18,85.21,3100.0
2014-08-12 13:30:00,85.19,85.2,85.02,85.17,5000.0,85.19,85.2,85.02,85.17,5000.0
2014-08-12 13:35:00,85.19,85.33,85.19,85.33,3300.0,85.19,85.33,85.19,85.33,3300.0
2014-08-12 13:40:00,85.36,85.36,85.19,85.22,2000.0,85.36,85.36,85.19,85.22,2000.0
2014-08-12 13:45:00,85.25,85.25,85.09,85.14,3000.0,85.25,85.25,85.09,85.14,3000.0
2014-08-12 13:50:00,85.19,85.31,85.08,85.29,4800.0,85.19,85.31,85.08,85.29,4800.0
2014-08-12 13:55:00,85.29,85.41,85.28,85.37,9500.0,85.29,85.41,85.28,85.37,9500.0
2014-08-12 14:00:00,85.37,85.39,85.25,85.28,2400.0,85.37,85.39,85.25,85.28,2400.0
2014-08-12 14:05:00,85.28,85.28,85.1,85.14,9800.0,85.28,85.28,85.1,85.14,9800.0
2014-08-12 14:10:00,85.17,85.2,85.09,85.14,3200.0,85.17,85.2,85.09,85.14,3200.0
2014-08-12 14:15:00,85.17,85.22,85.12,85.2,9100.0,85.17,85.22,85.12,85.2,9100.0
2014-08-12 14:20:00,85.2,85.27,85.17,85.22,2600.0,85.2,85.27,85.17,85.22,2600.0
2014-08-12 14:25:00,85.25,85.25,85.02,85.13,4400.0,85.25,85.25,85.02,85.13,4400.0
2014-08-12 14:30:00,85.06,85.09,84.94,85.09,3700.0,85.06,85.09,84.94,85.09,3700.0
2014-08-12 14:35:00,85.01,85.18,85.01,85.15,2300.0,85.01,85.18,85.01,85.15,2300.0
2014-08-12 14:40:00,85.16,85.24,85.12,85.18,1700.0,85.16,85.24,85.12,85.18,1700.0
2014-08-12 14:45:00,85.12,85.13,85.02,85.02,2700.0,85.12,85.13,85.02,85.02,2700.0
2014-08-12 14:50:00,85.01,85.14,85.0,85.1,6700.0,85.01,85.14,85.0,85.1,6700.0
2014-08-12 14:55:00,85.08,85.08,84.99,85.03,4100.0,85.08,85.08,84.99,85.03,4100.0
2014-08-12 15:00:00,85.05,85.23,85.0,85.21,5400.0,85.05,85.23,85.0,85.21,5400.0
2014-08-12 15:05:00,85.24,85.35,85.22,85.33,5900.0,85.24,85.35,85.22,85.33,5900.0
2014-08-12 15:10:00,85.33,85.33,85.23,85.26,2400.0,85.33,85.33,85.23,85.26,2400.0
2014-08-12 15:15:00,85.27,85.27,85.11,85.16,7400.0,85.27,85.27,85.11,85.16,7400.0
2014-08-12 15:20:00,85.14,85.25,85.09,85.24,8600.0,85.14,85.25,85.09,85.24,8600.0
2014-08-12 15:25:00,85.24,85.31,85.13,85.16,5800.0,85.24,85.31,85.13,85.16,5800.0
2014-08-12 15:30:00,85.15,85.28,85.13,85.23,15200.0,85.15,85.28,85.13,85.23,15200.0
2014-08-12 15:35:00,85.22,85.54,85.22,85.54,12900.0,85.22,85.54,85.22,85.54,12900.0
2014-08-12 15:40:00,85.57,85.75,85.53,85.69,15000.0,85.57,85.75,85.53,85.69,15000.0
2014-08-12 15:45:00,85.66,85.69,85.6,85.65,18300.0,85.66,85.69,85.6,85.65,18300.0
2014-08-12 15:50:00,85.63,85.68,85.43,85.44,57700.0,85.63,85.68,85.43,85.44,57700.0
2014-08-12 15:55:00,85.44,85.59,85.34,85.42,48300.0,85.44,85.59,85.34,85.42,48300.0
2014-08-13 09:30:00,85.58,86.47,84.41,86.28,25300.0,85.58,86.47,84.41,86.28,25300.0
2014-08-13 09:35:00,86.46,86.85,86.29,86.83,19000.0,86.46,86.85,86.29,86.83,19000.0
2014-08-13 09:40:00,86.86,87.2,86.5,87.11,15500.0,86.86,87.2,86.5,87.11,15500.0
2014-08-13 09:45:00,87.15,87.51,87.14,87.14,14100.0,87.15,87.51,87.14,87.14,14100.0
2014-08-13 09:50:00,87.24,87.27,86.98,87.06,9800.0,87.24,87.27,86.98,87.06,9800.0
2014-08-13 09:55:00,86.98,87.0,86.45,86.65,7100.0,86.98,87.0,86.45,86.65,7100.0
2014-08-13 10:00:00,86.52,86.72,86.31,86.31,9200.0,86.52,86.72,86.31,86.31,9200.0
2014-08-13 10:05:00,86.41,86.58,86.36,86.47,7300.0,86.41,86.58,86.36,86.47,7300.0
2014-08-13 10:10:00,86.44,86.44,86.18,86.27,10100.0,86.44,86.44,86.18,86.27,10100.0
2014-08-13 10:15:00,86.19,86.52,86.11,86.43,7800.0,86.19,86.52,86.11,86.43,7800.0
2014-08-13 10:20:00,86.53,86.7,86.46,86.7,6500.0,86.53,86.7,86.46,86.7,6500.0
2014-08-13 10:25:00,86.65,86.69,86.53,86.66,13100.0,86.65,86.69,86.53,86.66,13100.0
2014-08-13 10:30:00,86.63,86.69,86.53,86.63,20100.0,86.63,86.69,86.53,86.63,20100.0
2014-08-13 10:35:00,86.64,87.07,86.64,87.07,7900.0,86.64,87.07,86.64,87.07,7900.0
2014-08-13 10:40:00,87.1,87.2,87.02,87.14,10500.0,87.1,87.2,87.02,87.14,10500.0
2014-08-13 10:45:00,87.04,87.21,87.04,87.09,4900.0,87.04,87.21,87.04,87.09,4900.0
2014-08-13 10:50:00,87.14,87.24,87.03,87.16,4300.0,87.14,87.24,87.03,87.16,4300.0
2014-08-13 10:55:00,87.17,87.39,87.14,87.3,6700.0,87.17,87.39,87.14,87.3,6700.0
2014-08-13 11:00:00,87.32,87.74,87.29,87.69,21000.0,87.32,87.74,87.29,87.69,21000.0
2014-08-13 11:05:00,87.7,87.78,87.45,87.59,17400.0,87.7,87.78,87.45,87.59,17400.0
2014-08-13 11:10:00,87.54,87.62,87.37,87.43,5800.0,87.54,87.62,87.37,87.43,5800.0
2014-08-13 11:15:00,87.4,87.44,87.27,87.27,4900.0,87.4,87.44,87.27,87.27,4900.0
2014-08-13 11:20:00,87.32,87.48,87.3,87.46,15800.0,87.32,87.48,87.3,87.46,15800.0
2014-08-13 11:25:00,87.48,87.61,87.43,87.5,6000.0,87.48,87.61,87.43,87.5,6000.0
2014-08-13 11:30:00,87.55,87.79,87.51,87.7,7700.0,87.55,87.79,87.51,87.7,7700.0
2014-08-13 11:35:00,87.69,87.89,87.66,87.82,10900.0,87.69,87.89,87.66,87.82,10900.0
2014-08-13 11:40:00,87.8,87.95,87.79,87.95,9000.0,87.8,87.95,87.79,87.95,9000.0
2014-08-13 11:45:00,87.88,88.12,87.88,88.11,9000.0,87.88,88.12,87.88,88.11,9000.0
2014-08-13 11:50:00,88.11,88.22,87.99,87.99,15200.0,88.11,88.22,87.99,87.99,15200.0
2014-08-13 11:55:00,88.02,88.03,87.89,87.94,7200.0,88.02,88.03,87.89,87.94,7200.0
2014-08-13 12:00:00,87.97,87.97,87.73,87.75,6000.0,87.97,87.97,87.73,87.75,6000.0
2014-08-13 12:05:00,87.8,87.8,87.6,87.65,7300.0,87.8,87.8,87.6,87.65,7300.0
2014-08-13 12:10:00,87.58,87.8,87.58,87.78,9100.0,87.58,87.8,87.58,87.78,9100.0
2014-08-13 12:15:00,87.78,87.8,87.73,87.8,2500.0,87.78,87.8,87.73,87.8,2500.0
2014-08-13 12:20:00,87.8,88.11,87.76,88.11,16000.0,87.8,88.11,87.76,88.11,16000.0
2014-08-13 12:25:00,88.09,88.27,88.06,88.23,10800.0,88.09,88.27,88.06,88.23,10800.0
2014-08-13 12:30:00,88.23,88.31,88.1,88.31,14300.0,88.23,88.31,88.1,88.31,14300.0
2014-08-13 12:35:00,88.27,88.4,88.21,88.39,15600.0,88.27,88.4,88.21,88.39,15600.0
2014-08-13 12:40:00,88.4,88.47,88.37,88.46,13700.0,88.4,88.47,88.37,88.46,13700.0
2014-08-13 12:45:00,88.47,88.74,88.42,88.71,10500.0,88.47,88.74,88.42,88.71,10500.0
2014-08-13 12:50:00,88.71,88.74,88.45,88.45,23300.0,88.71,88.74,88.45,88.45,23300.0
2014-08-13 12:55:00,88.47,88.61,88.43,88.47,13200.0,88.47,88.61,88.43,88.47,13200.0
2014-08-13 13:00:00,88.43,88.84,88.43,88.84,17300.0,88.43,88.84,88.43,88.84,17300.0
2014-08-13 13:05:00,88.82,89.13,88.8,88.93,22600.0,88.82,89.13,88.8,88.93,22600.0
2014-08-13 13:10:00,88.9,89.03,88.72,88.72,12000.0,88.9,89.03,88.72,88.72,12000.0
2014-08-13 13:15:00,88.7,88.95,88.7,88.85,22200.0,88.7,88.95,88.7,88.85,22200.0
2014-08-13 13:20:00,88.86,89.01,88.85,88.89,16600.0,88.86,89.01,88.85,88.89,16600.0
2014-08-13 13:25:00,88.87,89.0,88.85,88.99,11700.0,88.87,89.0,88.85,88.99,11700.0
2014-08-13 13:30:00,88.98,89.04,88.94,88.94,17500.0,88.98,89.04,88.94,88.94,17500.0
2014-08-13 13:35:00,88.94,88.99,88.76,88.85,14200.0,88.94,88.99,88.76,88.85,14200.0
2014-08-13 13:40:00,88.86,88.94,88.83,88.94,10100.0,88.86,88.94,88.83,88.94,10100.0
2014-08-13 13:45:00,88.94,89.07,88.92,89.05,21300.0,88.94,89.07,88.92,89.05,21300.0
2014-08-13 13:50:00,89.06,89.08,88.9,89.0,6400.0,89.06,89.08,88.9,89.0,6400.0
2014-08-13 13:55:00,89.0,89.1,88.71,88.71,22500.0,89.0,89.1,88.71,88.71,22500.0
2014-08-13 14:00:00,88.71,88.85,88.71,88.8,9000.0,88.71,88.85,88.71,88.8,9000.0
2014-08-13 14:05:00,88.77,88.77,88.58,88.63,8800.0,88.77,88.77,88.58,88.63,8800.0
2014-08-13 14:10:00,88.57,88.65,88.54,88.58,9700.0,88.57,88.65,88.54,88.58,9700.0
2014-08-13 14:15:00,88.53,88.59,88.51,88.51,6600.0,88.53,88.59,88.51,88.51,6600.0
2014-08-13 14:20:00,88.51,88.6,88.44,88.56,7800.0,88.51,88.6,88.44,88.56,7800.0
2014-08-13 14:25:00,88.56,88.6,88.52,88.53,1900.0,88.56,88.6,88.52,88.53,1900.0
2014-08-13 14:30:00,88.51,88.57,88.51,88.55,5700.0,88.51,88.57,88.51,88.55,5700.0
2014-08-13 14:35:00,88.53,88.65,88.5,88.54,6400.0,88.53,88.65,88.5,88.54,6400.0
2014-08-13 14:40:00,88.53,88.56,88.41,88.45,7300.0,88.53,88.56,88.41,88.45,7300.0
2014-08-13 14:45:00,88.43,88.52,88.31,88.34,10400.0,88.43,88.52,88.31,88.34,10400.0
2014-08-13 14:50:00,88.35,88.56,88.33,88.55,6700.0,88.35,88.56,88.33,88.55,6700.0
2014-08-13 14:55:00,88.55,88.55,88.33,88.37,13900.0,88.55,88.55,88.33,88.37,13900.0
2014-08-13 15:00:00,88.41,88.41,88.28,88.28,5500.0,88.41,88.41,88.28,88.28,5500.0
2014-08-13 15:05:00,88.26,88.42,88.23,88.25,16300.0,88.26,88.42,88.23,88.25,16300.0
2014-08-13 15:10:00,88.25,88.33,88.18,88.31,11100.0,88.25,88.33,88.18,88.31,11100.0
2014-08-13 15:15:00,88.34,88.36,88.21,88.32,9300.0,88.34,88.36,88.21,88.32,9300.0
2014-08-13 15:20:00,88.33,88.44,88.33,88.41,27400.0,88.33,88.44,88.33,88.41,27400.0
2014-08-13 15:25:00,88.41,88.49,88.39,88.49,23100.0,88.41,88.49,88.39,88.49,23100.0
2014-08-13 15:30:00,88.48,88.53,88.44,88.45,22500.0,88.48,88.53,88.44,88.45,22500.0
2014-08-13 15:35:00,88.45,88.53,88.45,88.5,24700.0,88.45,88.53,88.45,88.5,24700.0
2014-08-13 15:40:00,88.5,88.55,88.48,88.48,27300.0,88.5,88.55,88.48,88.48,27300.0
2014-08-13 15:45:00,88.48,88.55,88.4,88.47,27800.0,88.48,88.55,88.4,88.47,27800.0
2014-08-13 15:50:00,88.48,88.69,88.48,88.51,62300.0,88.48,88.69,88.48,88.51,62300.0
2014-08-13 15:55:00,88.51,88.79,88.39,88.75,143900.0,88.51,88.79,88.39,88.75,143900.0
2014-08-14 09:30:00,88.46,88.75,88.11,88.75,19200.0,88.46,88.75,88.11,88.75,19200.0
2014-08-14 09:35:00,88.86,89.41,88.72,89.41,11900.0,88.86,89.41,88.72,89.41,11900.0
2014-08-14 09:40:00,89.39,89.57,89.05,89.55,9500.0,89.39,89.57,89.05,89.55,9500.0
2014-08-14 09:45:00,89.5,89.73,89.27,89.67,22400.0,89.5,89.73,89.27,89.67,22400.0
2014-08-14 09:50:00,89.7,89.9,89.66,89.73,22800.0,89.7,89.9,89.66,89.73,22800.0
2014-08-14 09:55:00,89.71,89.73,89.42,89.55,10700.0,89.71,89.73,89.42,89.55,10700.0
2014-08-14 10:00:00,89.53,89.55,89.08,89.17,13500.0,89.53,89.55,89.08,89.17,13500.0
2014-08-14 10:05:00,89.24,89.4,89.11,89.3,27600.0,89.24,89.4,89.11,89.3,27600.0
2014-08-14 10:10:00,89.22,89.57,89.13,89.48,6600.0,89.22,89.57,89.13,89.48,6600.0
2014-08-14 10:15:00,89.5,89.9,89.44,89.87,9700.0,89.5,89.9,89.44,89.87,9700.0
2014-08-14 10:20:00,89.9,90.14,89.9,90.05,22400.0,89.9,90.14,89.9,90.05,22400.0
2014-08-14 10:25:00,90.08,90.09,89.93,90.08,13100.0,90.08,90.09,89.93,90.08,13100.0
2014-08-14 10:30:00,90.09,90.21,90.01,90.06,8900.0,90.09,90.21,90.01,90.06,8900.0
2014-08-14 10:35:00,90.08,90.14,89.94,89.98,4900.0,90.08,90.14,89.94,89.98,4900.0
2014-08-14 10:40:00,89.99,90.15,89.99,90.15,8400.0,89.99,90.15,89.99,90.15,8400.0
2014-08-14 10:45:00,90.17,90.25,90.1,90.13,7200.0,90.17,90.25,90.1,90.13,7200.0
2014-08-14 10:50:00,90.1,90.17,90.0,90.12,8000.0,90.1,90.17,90.0,90.12,8000.0
2014-08-14 10:55:00,90.11,90.11,89.89,89.97,12700.0,90.11,90.11,89.89,89.97,12700.0
2014-08-14 11:00:00,89.98,90.06,89.95,90.01,2600.0,89.98,90.06,89.95,90.01,2600.0
2014-08-14 11:05:00,89.98,90.06,89.94,89.99,7300.0,89.98,90.06,89.94,89.99,7300.0
2014-08-14 11:10:00,89.99,90.02,89.71,89.85,12600.0,89.99,90.02,89.71,89.85,12600.0
2014-08-14 11:15:00,89.86,90.16,89.81,90.16,3600.0,89.86,90.16,89.81,90.16,3600.0
2014-08-14 11:20:00,90.1,90.16,90.02,90.11,2500.0,90.1,90.16,90.02,90.11,2500.0
2014-08-14 11:25:00,90.07,90.07,89.77,89.77,2500.0,90.07,90.07,89.77,89.77,2500.0
2014-08-14 11:30:00,89.82,89.91,89.71,89.75,3000.0,89.82,89.91,89.71,89.75,3000.0
2014-08-14 11:35:00,89.71,89.75,89.67,89.68,2400.0,89.71,89.75,89.67,89.68,2400.0
2014-08-14 11:40:00,89.71,89.8,89.65,89.65,3700.0,89.71,89.8,89.65,89.65,3700.0
2014-08-14 11:45:00,89.67,89.94,89.67,89.87,1300.0,89.67,89.94,89.67,89.87,1300.0
2014-08-14 11:50:00,90.0,90.08,89.95,89.95,4000.0,90.0,90.08,89.95,89.95,4000.0
2014-08-14 11:55:00,89.99,90.05,89.93,90.05,3100.0,89.99,90.05,89.93,90.05,3100.0
2014-08-14 12:00:00,89.97,90.0,89.83,89.85,3100.0,89.97,90.0,89.83,89.85,3100.0
2014-08-14 12:05:00,89.81,89.98,89.79,89.92,3600.0,89.81,89.98,89.79,89.92,3600.0
2014-08-14 12:10:00,89.91,89.91,89.69,89.69,3400.0,89.91,89.91,89.69,89.69,3400.0
2014-08-14 12:15:00,89.7,89.73,89.68,89.7,1800.0,89.7,89.73,89.68,89.7,1800.0
2014-08-14 12:20:00,89.68,89.69,89.64,89.67,2700.0,89.68,89.69,89.64,89.67,2700.0
2014-08-14 12:25:00,89.63,89.69,89.57,89.63,4300.0,89.63,89.69,89.57,89.63,4300.0
2014-08-14 12:30:00,89.6,89.61,89.55,89.6,4700.0,89.6,89.61,89.55,89.6,4700.0
2014-08-14 12:35:00,89.59,89.66,89.58,89.6,5100.0,89.59,89.66,89.58,89.6,5100.0
2014-08-14 12:40:00,89.67,89.67,89.6,89.6,2600.0,89.67,89.67,89.6,89.6,2600.0
2014-08-14 12:45:00,89.61,89.74,89.61,89.72,3500.0,89.61,89.74,89.61,89.72,3500.0
2014-08-14 12:50:00,89.75,89.79,89.69,89.74,12100.0,89.75,89.79,89.69,89.74,12100.0
2014-08-14 12:55:00,89.74,89.81,89.7,89.76,12200.0,89.74,89.81,89.7,89.76,12200.0
2014-08-14 13:00:00,89.77,89.81,89.66,89.76,4800.0,89.77,89.81,89.66,89.76,4800.0
2014-08-14 13:05:00,89.7,89.71,89.59,89.63,3000.0,89.7,89.71,89.59,89.63,3000.0
2014-08-14 13:10:00,89.66,89.91,89.65,89.84,3800.0,89.66,89.91,89.65,89.84,3800.0
2014-08-14 13:15:00,89.9,89.98,89.87,89.91,3500.0,89.9,89.98,89.87,89.91,3500.0
2014-08-14 13:20:00,89.91,89.94,89.84,89.84,1700.0,89.91,89.94,89.84,89.84,1700.0
2014-08-14 13:25:00,89.82,89.85,89.7,89.7,2200.0,89.82,89.85,89.7,89.7,2200.0
2014-08-14 13:30:00,89.71,89.71,89.6,89.65,4800.0,89.71,89.71,89.6,89.65,4800.0
2014-08-14 13:35:00,89.65,89.84,89.61,89.84,3400.0,89.65,89.84,89.61,89.84,3400.0
2014-08-14 13:40:00,89.76,89.83,89.67,89.7,4500.0,89.76,89.83,89.67,89.7,4500.0
2014-08-14 13:45:00,89.71,89.73,89.64,89.67,5700.0,89.71,89.73,89.64,89.67,5700.0
2014-08-14 13:50:00,89.66,89.7,89.61,89.65,3500.0,89.66,89.7,89.61,89.65,3500.0
2014-08-14 13:55:00,89.65,89.67,89.58,89.61,4100.0,89.65,89.67,89.58,89.61,4100.0
2014-08-14 14:00:00,89.59,89.63,89.56,89.6,13600.0,89.59,89.63,89.56,89.6,13600.0
2014-08-14 14:05:00,89.62,89.63,89.56,89.56,8100.0,89.62,89.63,89.56,89.56,8100.0
2014-08-14 14:10:00,89.58,89.59,89.41,89.51,9700.0,89.58,89.59,89.41,89.51,9700.0
2014-08-14 14:15:00,89.51,89.56,89.41,89.56,11200.0,89.51,89.56,89.41,89.56,11200.0
2014-08-14 14:20:00,89.53,89.56,89.38,89.38,8200.0,89.53,89.56,89.38,89.38,8200.0
2014-08-14 14:25:00,89.36,89.4,89.32,89.34,3400.0,89.36,89.4,89.32,89.34,3400.0
2014-08-14 14:30:00,89.36,89.44,89.33,89.44,5100.0,89.36,89.44,89.33,89.44,5100.0
2014-08-14 14:35:00,89.46,89.57,89.43,89.45,5700.0,89.46,89.57,89.43,89.45,5700.0
2014-08-14 14:40:00,89.47,89.53,89.47,89.52,5200.0,89.47,89.53,89.47,89.52,5200.0
2014-08-14 14:45:00,89.48,89.58,89.48,89.56,4200.0,89.48,89.58,89.48,89.56,4200.0
2014-08-14 14:50:00,89.58,89.63,89.52,89.52,4800.0,89.58,89.63,89.52,89.52,4800.0
2014-08-14 14:55:00,89.54,89.77,89.54,89.64,7700.0,89.54,89.77,89.54,89.64,7700.0
2014-08-14 15:00:00,89.64,89.67,89.57,89.6,6200.0,89.64,89.67,89.57,89.6,6200.0
2014-08-14 15:05:00,89.59,89.66,89.51,89.51,11000.0,89.59,89.66,89.51,89.51,11000.0
2014-08-14 15:10:00,89.56,89.68,89.52,89.68,9100.0,89.56,89.68,89.52,89.68,9100.0
2014-08-14 15:15:00,89.71,89.74,89.67,89.72,8700.0,89.71,89.74,89.67,89.72,8700.0
2014-08-14 15:20:00,89.73,89.82,89.73,89.78,20100.0,89.73,89.82,89.73,89.78,20100.0
2014-08-14 15:25:00,89.77,89.84,89.76,89.84,17200.0,89.77,89.84,89.76,89.84,17200.0
2014-08-14 15:30:00,89.85,89.97,89.85,89.93,31400.0,89.85,89.97,89.85,89.93,31400.0
2014-08-14 15:35:00,89.96,89.98,89.76,89.78,22800.0,89.96,89.98,89.76,89.78,22800.0
2014-08-14 15:40:00,89.8,89.82,89.79,89.8,22000.0,89.8,89.82,89.79,89.8,22000.0
2014-08-14 15:45:00,89.8,90.09,89.8,90.08,43400.0,89.8,90.09,89.8,90.08,43400.0
2014-08-14 15:50:00,90.09,90.16,89.98,90.16,50800.0,90.09,90.16,89.98,90.16,50800.0
2014-08-14 15:55:00,90.16,90.43,90.07,90.38,170200.0,90.16,90.43,90.07,90.38,170200.0
2014-08-15 09:30:00,90.87,91.74,90.6,91.22,213700.0,90.87,91.74,90.6,91.22,213700.0
2014-08-15 09:35:00,91.19,91.74,91.19,91.65,7300.0,91.19,91.74,91.19,91.65,7300.0
2014-08-15 09:40:00,91.63,91.72,91.31,91.31,15700.0,91.63,91.72,91.31,91.31,15700.0
2014-08-15 09:45:00,91.29,91.34,91.12,91.2,10300.0,91.29,91.34,91.12,91.2,10300.0
2014-08-15 09:50:00,91.28,91.5,91.16,91.27,8700.0,91.28,91.5,91.16,91.27,8700.0
2014-08-15 09:55:00,91.23,91.55,91.23,91.45,12700.0,91.23,91.55,91.23,91.45,12700.0
2014-08-15 10:00:00,91.43,91.73,91.34,91.55,10900.0,91.43,91.73,91.34,91.55,10900.0
2014-08-15 10:05:00,91.57,91.73,91.53,91.66,10400.0,91.57,91.73,91.53,91.66,10400.0
2014-08-15 10:10:00,91.62,91.85,91.5,91.5,25400.0,91.62,91.85,91.5,91.5,25400.0
2014-08-15 10:15:00,91.5,91.61,91.35,91.41,6900.0,91.5,91.61,91.35,91.41,6900.0
2014-08-15 10:20:00,91.41,91.58,91.25,91.51,11600.0,91.41,91.58,91.25,91.51,11600.0
2014-08-15 10:25:00,91.62,91.65,91.44,91.56,4600.0,91.62,91.65,91.44,91.56,4600.0
2014-08-15 10:30:00,91.6,91.64,91.19,91.26,9500.0,91.6,91.64,91.19,91.26,9500.0
2014-08-15 10:35:00,91.23,91.37,91.23,91.34,5500.0,91.23,91.37,91.23,91.34,5500.0
2014-08-15 10:40:00,91.3,91.33,90.48,90.62,11700.0,91.3,91.33,90.48,90.62,11700.0
2014-08-15 10:45:00,90.62,90.68,90.26,90.26,9400.0,90.62,90.68,90.26,90.26,9400.0
2014-08-15 10:50:00,90.3,90.33,89.94,89.95,18700.0,90.3,90.33,89.94,89.95,18700.0
2014-08-15 10:55:00,89.93,90.31,89.55,90.31,10900.0,89.93,90.31,89.55,90.31,10900.0
2014-08-15 11:00:00,90.23,90.27,90.04,90.1,7100.0,90.23,90.27,90.04,90.1,7100.0
2014-08-15 11:05:00,90.1,90.16,89.95,90.16,10300.0,90.1,90.16,89.95,90.16,10300.0
2014-08-15 11:10:00,90.16,90.39,90.1,90.1,4800.0,90.16,90.39,90.1,90.1,4800.0
2014-08-15 11:15:00,90.1,90.28,90.1,90.19,5100.0,90.1,90.28,90.1,90.19,5100.0
2014-08-15 11:20:00,90.19,90.19,89.94,89.98,7200.0,90.19,90.19,89.94,89.98,7200.0
2014-08-15 11:25:00,89.98,90.14,89.95,90.09,5700.0,89.98,90.14,89.95,90.09,5700.0
2014-08-15 11:30:00,90.13,90.17,89.88,89.98,8900.0,90.13,90.17,89.88,89.98,8900.0
2014-08-15 11:35:00,89.97,90.08,89.81,90.0,13600.0,89.97,90.08,89.81,90.0,13600.0
2014-08-15 11:40:00,90.01,90.11,89.9,90.05,5500.0,90.01,90.11,89.9,90.05,5500.0
2014-08-15 11:45:00,89.98,90.14,89.98,90.08,3500.0,89.98,90.14,89.98,90.08,3500.0
2014-08-15 11:50:00,89.96,89.98,89.71,89.76,11500.0,89.96,89.98,89.71,89.76,11500.0
2014-08-15 11:55:00,89.71,89.88,89.61,89.88,6300.0,89.71,89.88,89.61,89.88,6300.0
2014-08-15 12:00:00,89.83,89.87,89.61,89.87,6200.0,89.83,89.87,89.61,89.87,6200.0
2014-08-15 12:05:00,89.9,90.18,89.85,90.17,4400.0,89.9,90.18,89.85,90.17,4400.0
2014-08-15 12:10:00,90.15,90.17,90.02,90.05,4600.0,90.15,90.17,90.02,90.05,4600.0
2014-08-15 12:15:00,90.02,90.02,89.76,89.88,3500.0,90.02,90.02,89.76,89.88,3500.0
2014-08-15 12:20:00,89.88,89.95,89.75,89.84,2100.0,89.88,89.95,89.75,89.84,2100.0
2014-08-15 12:25:00,89.95,90.08,89.94,90.05,2900.0,89.95,90.08,89.94,90.05,2900.0
2014-08-15 12:30:00,90.05,90.1,89.92,89.99,3300.0,90.05,90.1,89.92,89.99,3300.0
2014-08-15 12:35:00,89.97,90.18,89.91,90.18,2600.0,89.97,90.18,89.91,90.18,2600.0
2014-08-15 12:40:00,90.11,90.4,90.11,90.4,4300.0,90.11,90.4,90.11,90.4,4300.0
2014-08-15 12:45:00,90.34,90.38,90.1,90.19,2800.0,90.34,90.38,90.1,90.19,2800.0
2014-08-15 12:50:00,90.18,90.32,90.06,90.32,4300.0,90.18,90.32,90.06,90.32,4300.0
2014-08-15 12:55:00,90.27,90.3,90.19,90.24,2500.0,90.27,90.3,90.19,90.24,2500.0
2014-08-15 13:00:00,90.19,90.19,89.97,89.97,3100.0,90.19,90.19,89.97,89.97,3100.0
2014-08-15 13:05:00,89.94,90.14,89.88,90.14,3400.0,89.94,90.14,89.88,90.14,3400.0
2014-08-15 13:10:00,90.09,90.13,90.04,90.11,2900.0,90.09,90.13,90.04,90.11,2900.0
2014-08-15 13:15:00,90.07,90.1,90.0,90.05,2100.0,90.07,90.1,90.0,90.05,2100.0
2014-08-15 13:20:00,90.05,90.09,89.98,90.0,1600.0,90.05,90.09,89.98,90.0,1600.0
2014-08-15 13:25:00,89.97,90.04,89.96,90.02,5500.0,89.97,90.04,89.96,90.02,5500.0
2014-08-15 13:30:00,90.1,90.1,89.91,89.96,5700.0,90.1,90.1,89.91,89.96,5700.0
2014-08-15 13:35:00,89.97,89.97,89.85,89.96,2100.0,89.97,89.97,89.85,89.96,2100.0
2014-08-15 13:40:00,89.95,90.08,89.95,90.01,4900.0,89.95,90.08,89.95,90.01,4900.0
2014-08-15 13:45:00,89.93,90.01,89.93,90.0,1600.0,89.93,90.01,89.93,90.0,1600.0
2014-08-15 13:50:00,89.98,90.02,89.78,89.84,6200.0,89.98,90.02,89.78,89.84,6200.0
2014-08-15 13:55:00,89.82,89.9,89.81,89.9,1800.0,89.82,89.9,89.81,89.9,1800.0
2014-08-15 14:00:00,89.9,89.92,89.81,89.85,4900.0,89.9,89.92,89.81,89.85,4900.0
2014-08-15 14:05:00,89.87,90.0,89.87,90.0,11900.0,89.87,90.0,89.87,90.0,11900.0
2014-08-15 14:10:00,90.0,90.2,89.97,90.2,16000.0,90.0,90.2,89.97,90.2,16000.0
2014-08-15 14:15:00,90.19,90.46,90.19,90.45,12600.0,90.19,90.46,90.19,90.45,12600.0
2014-08-15 14:20:00,90.48,90.72,90.42,90.71,10500.0,90.48,90.72,90.42,90.71,10500.0
2014-08-15 14:25:00,90.73,90.94,90.73,90.94,4100.0,90.73,90.94,90.73,90.94,4100.0
2014-08-15 14:30:00,90.93,90.97,90.71,90.71,4800.0,90.93,90.97,90.71,90.71,4800.0
2014-08-15 14:35:00,90.75,90.84,90.7,90.81,6000.0,90.75,90.84,90.7,90.81,6000.0
2014-08-15 14:40:00,90.84,90.98,90.84,90.92,4800.0,90.84,90.98,90.84,90.92,4800.0
2014-08-15 14:45:00,90.91,90.99,90.73,90.74,8700.0,90.91,90.99,90.73,90.74,8700.0
2014-08-15 14:50:00,90.73,90.89,90.67,90.88,4700.0,90.73,90.89,90.67,90.88,4700.0
2014-08-15 14:55:00,90.82,90.94,90.82,90.84,2700.0,90.82,90.94,90.82,90.84,2700.0
2014-08-15 15:00:00,90.83,90.89,90.68,90.68,4000.0,90.83,90.89,90.68,90.68,4000.0
2014-08-15 15:05:00,90.66,90.84,90.61,90.8,9200.0,90.66,90.84,90.61,90.8,9200.0
2014-08-15 15:10:00,90.83,90.84,90.67,90.67,6300.0,90.83,90.84,90.67,90.67,6300.0
2014-08-15 15:15:00,90.66,90.76,90.66,90.71,10800.0,90.66,90.76,90.66,90.71,10800.0
2014-08-15 15:20:00,90.65,90.72,90.63,90.69,7200.0,90.65,90.72,90.63,90.69,7200.0
2014-08-15 15:25:00,90.69,90.83,90.68,90.8,7600.0,90.69,90.83,90.68,90.8,7600.0
2014-08-15 15:30:00,90.76,90.86,90.71,90.84,12900.0,90.76,90.86,90.71,90.84,12900.0
2014-08-15 15:35:00,90.84,91.07,90.84,90.88,18700.0,90.84,91.07,90.84,90.88,18700.0
2014-08-15 15:40:00,90.9,91.03,90.87,90.92,17500.0,90.9,91.03,90.87,90.92,17500.0
2014-08-15 15:45:00,90.89,90.93,90.73,90.75,22400.0,90.89,90.93,90.73,90.75,22400.0
2014-08-15 15:50:00,90.76,91.0,90.74,90.93,25800.0,90.76,91.0,90.74,90.93,25800.0
2014-08-15 15:55:00,90.91,90.92,90.72,90.88,33500.0,90.91,90.92,90.72,90.88,33500.0
2014-08-18 09:30:00,91.07,91.8,90.97,91.74,29500.0,91.07,91.8,90.97,91.74,29500.0
2014-08-18 09:35:00,91.8,91.8,90.73,90.91,14100.0,91.8,91.8,90.73,90.91,14100.0
2014-08-18 09:40:00,90.78,91.28,90.61,91.24,9100.0,90.78,91.28,90.61,91.24,9100.0
2014-08-18 09:45:00,90.95,91.36,90.95,91.36,16500.0,90.95,91.36,90.95,91.36,16500.0
2014-08-18 09:50:00,91.37,91.84,91.37,91.84,19900.0,91.37,91.84,91.37,91.84,19900.0
2014-08-18 09:55:00,91.73,91.91,91.68,91.91,7800.0,91.73,91.91,91.68,91.91,7800.0
2014-08-18 10:00:00,91.85,91.95,91.68,91.71,12000.0,91.85,91.95,91.68,91.71,12000.0
2014-08-18 10:05:00,91.71,91.93,91.64,91.88,7100.0,91.71,91.93,91.64,91.88,7100.0
2014-08-18 10:10:00,91.88,92.11,91.85,91.99,17900.0,91.88,92.11,91.85,91.99,17900.0
2014-08-18 10:15:00,91.95,92.14,91.88,92.12,10300.0,91.95,92.14,91.88,92.12,10300.0
2014-08-18 10:20:00,92.1,92.2,92.06,92.07,7200.0,92.1,92.2,92.06,92.07,7200.0
2014-08-18 10:25:00,92.14,92.14,91.78,91.78,6700.0,92.14,92.14,91.78,91.78,6700.0
2014-08-18 10:30:00,91.74,91.84,91.54,91.79,13200.0,91.74,91.84,91.54,91.79,13200.0
2014-08-18 10:35:00,91.76,91.93,91.76,91.93,3100.0,91.76,91.93,91.76,91.93,3100.0
2014-08-18 10:40:00,91.89,91.9,91.79,91.85,18100.0,91.89,91.9,91.79,91.85,18100.0
2014-08-18 10:45:00,91.89,92.06,91.82,92.04,7200.0,91.89,92.06,91.82,92.04,7200.0
2014-08-18 10:50:00,92.04,92.27,92.03,92.27,8200.0,92.04,92.27,92.03,92.27,8200.0
2014-08-18 10:55:00,92.26,92.4,92.13,92.24,14400.0,92.26,92.4,92.13,92.24,14400.0
2014-08-18 11:00:00,92.25,92.28,92.14,92.17,3600.0,92.25,92.28,92.14,92.17,3600.0
2014-08-18 11:05:00,92.19,92.22,91.95,91.99,7000.0,92.19,92.22,91.95,91.99,7000.0
2014-08-18 11:10:00,91.99,92.06,91.92,92.01,3800.0,91.99,92.06,91.92,92.01,3800.0
2014-08-18 11:15:00,91.96,92.02,91.91,92.01,7300.0,91.96,92.02,91.91,92.01,7300.0
2014-08-18 11:20:00,91.97,92.01,91.96,91.97,2400.0,91.97,92.01,91.96,91.97,2400.0
2014-08-18 11:25:00,91.98,92.07,91.89,91.9,9100.0,91.98,92.07,91.89,91.9,9100.0
2014-08-18 11:30:00,91.87,91.9,91.6,91.69,10600.0,91.87,91.9,91.6,91.69,10600.0
2014-08-18 11:35:00,91.72,91.83,91.64,91.83,10400.0,91.72,91.83,91.64,91.83,10400.0
2014-08-18 11:40:00,91.81,91.99,91.81,91.93,2500.0,91.81,91.99,91.81,91.93,2500.0
2014-08-18 11:45:00,91.93,91.97,91.79,91.82,4300.0,91.93,91.97,91.79,91.82,4300.0
2014-08-18 11:50:00,91.8,92.36,91.11,91.84,27600.0,91.8,92.36,91.11,91.84,27600.0
2014-08-18 11:55:00,91.84,91.86,91.78,91.78,9000.0,91.84,91.86,91.78,91.78,9000.0
2014-08-18 12:00:00,91.74,91.86,91.73,91.82,5500.0,91.74,91.86,91.73,91.82,5500.0
2014-08-18 12:05:00,91.78,91.96,91.76,91.86,4500.0,91.78,91.96,91.76,91.86,4500.0
2014-08-18 12:10:00,91.83,91.9,91.8,91.87,2900.0,91.83,91.9,91.8,91.87,2900.0
2014-08-18 12:15:00,91.83,91.97,91.8,91.91,6500.0,91.83,91.97,91.8,91.91,6500.0
2014-08-18 12:20:00,91.9,91.97,91.86,91.86,3000.0,91.9,91.97,91.86,91.86,3000.0
2014-08-18 12:25:00,91.88,91.88,91.76,91.76,3600.0,91.88,91.88,91.76,91.76,3600.0
2014-08-18 12:30:00,91.74,91.74,91.52,91.56,7500.0,91.74,91.74,91.52,91.56,7500.0
2014-08-18 12:35:00,91.55,91.62,91.45,91.45,3300.0,91.55,91.62,91.45,91.45,3300.0
2014-08-18 12:40:00,91.44,91.56,91.44,91.48,4600.0,91.44,91.56,91.44,91.48,4600.0
2014-08-18 12:45:00,91.48,91.48,91.35,91.37,2600.0,91.48,91.48,91.35,91.37,2600.0
2014-08-18 12:50:00,91.4,91.45,91.32,91.33,4200.0,91.4,91.45,91.32,91.33,4200.0
2014-08-18 12:55:00,91.27,91.33,91.2,91.2,3100.0,91.27,91.33,91.2,91.2,3100.0
2014-08-18 13:00:00,91.21,91.21,91.09,91.11,4900.0,91.21,91.21,91.09,91.11,4900.0
2014-08-18 13:05:00,91.09,91.11,90.98,91.02,19800.0,91.09,91.11,90.98,91.02,19800.0
2014-08-18 13:10:00,91.04,91.05,90.89,90.89,6600.0,91.04,91.05,90.89,90.89,6600.0
2014-08-18 13:15:00,90.97,90.97,90.7,90.83,10700.0,90.97,90.97,90.7,90.83,10700.0
2014-08-18 13:20:00,90.83,91.05,90.83,90.99,11000.0,90.83,91.05,90.83,90.99,11000.0
2014-08-18 13:25:00,90.96,91.02,90.88,90.91,4600.0,90.96,91.02,90.88,90.91,4600.0
2014-08-18 13:30:00,90.89,91.05,90.89,90.98,4100.0,90.89,91.05,90.89,90.98,4100.0
2014-08-18 13:35:00,90.98,91.18,90.98,91.1,6300.0,90.98,91.18,90.98,91.1,6300.0
2014-08-18 13:40:00,91.11,91.13,90.88,90.88,8700.0,91.11,91.13,90.88,90.88,8700.0
2014-08-18 13:45:00,90.87,90.88,90.77,90.85,3300.0,90.87,90.88,90.77,90.85,3300.0
2014-08-18 13:50:00,90.87,90.94,90.76,90.76,5000.0,90.87,90.94,90.76,90.76,5000.0
2014-08-18 13:55:00,90.79,90.79,90.63,90.74,8100.0,90.79,90.79,90.63,90.74,8100.0
2014-08-18 14:00:00,90.79,90.82,90.66,90.66,4800.0,90.79,90.82,90.66,90.66,4800.0
2014-08-18 14:05:00,90.7,90.94,90.66,90.94,7300.0,90.7,90.94,90.66,90.94,7300.0
2014-08-18 14:10:00,90.95,90.97,90.85,90.85,5200.0,90.95,90.97,90.85,90.85,5200.0
2014-08-18 14:15:00,90.85,90.89,90.76,90.81,10100.0,90.85,90.89,90.76,90.81,10100.0
2014-08-18 14:20:00,90.87,90.95,90.76,90.94,7000.0,90.87,90.95,90.76,90.94,7000.0
2014-08-18 14:25:00,90.95,91.04,90.88,90.97,5000.0,90.95,91.04,90.88,90.97,5000.0
2014-08-18 14:30:00,90.94,91.15,90.87,90.99,7900.0,90.94,91.15,90.87,90.99,7900.0
2014-08-18 14:35:00,90.98,91.05,90.91,90.97,3700.0,90.98,91.05,90.91,90.97,3700.0
2014-08-18 14:40:00,90.94,90.99,90.8,90.99,7700.0,90.94,90.99,90.8,90.99,7700.0
2014-08-18 14:45:00,90.93,90.93,90.73,90.83,4500.0,90.93,90.93,90.73,90.83,4500.0
2014-08-18 14:50:00,90.78,90.91,90.73,90.81,5700.0,90.78,90.91,90.73,90.81,5700.0
2014-08-18 14:55:00,90.83,90.96,90.79,90.8,3900.0,90.83,90.96,90.79,90.8,3900.0
2014-08-18 15:00:00,90.83,90.9,90.8,90.89,5600.0,90.83,90.9,90.8,90.89,5600.0
2014-08-18 15:05:00,90.9,90.95,90.83,90.84,7000.0,90.9,90.95,90.83,90.84,7000.0
2014-08-18 15:10:00,90.87,90.91,90.81,90.81,5700.0,90.87,90.91,90.81,90.81,5700.0
2014-08-18 15:15:00,90.8,90.8,90.68,90.75,7500.0,90.8,90.8,90.68,90.75,7500.0
2014-08-18 15:20:00,90.77,90.78,90.68,90.74,6600.0,90.77,90.78,90.68,90.74,6600.0
2014-08-18 15:25:00,90.75,90.88,90.74,90.81,8600.0,90.75,90.88,90.74,90.81,8600.0
2014-08-18 15:30:00,90.77,90.77,90.63,90.66,16800.0,90.77,90.77,90.63,90.66,16800.0
2014-08-18 15:35:00,90.64,90.8,90.63,90.8,10400.0,90.64,90.8,90.63,90.8,10400.0
2014-08-18 15:40:00,90.8,90.97,90.79,90.93,10200.0,90.8,90.97,90.79,90.93,10200.0
2014-08-18 15:45:00,90.87,91.12,90.87,91.12,16300.0,90.87,91.12,90.87,91.12,16300.0
2014-08-18 15:50:00,91.12,91.39,91.12,91.18,43500.0,91.12,91.39,91.12,91.18,43500.0
2014-08-18 15:55:00,91.19,91.33,91.17,91.3,56000.0,91.19,91.33,91.17,91.3,56000.0
2014-08-19 09:30:00,90.85,91.34,90.68,91.08,28300.0,90.85,91.34,90.68,91.08,28300.0
2014-08-19 09:35:00,91.23,91.23,90.94,91.12,2100.0,91.23,91.23,90.94,91.12,2100.0
2014-08-19 09:40:00,91.12,91.25,91.0,91.13,6100.0,91.12,91.25,91.0,91.13,6100.0
2014-08-19 09:45:00,91.26,91.3,91.1,91.2,8300.0,91.26,91.3,91.1,91.2,8300.0
2014-08-19 09:50:00,91.28,91.82,91.28,91.72,6800.0,91.28,91.82,91.28,91.72,6800.0
2014-08-19 09:55:00,91.71,91.71,91.6,91.7,5100.0,91.71,91.71,91.6,91.7,5100.0
2014-08-19 10:00:00,91.64,91.7,91.42,91.57,6800.0,91.64,91.7,91.42,91.57,6800.0
2014-08-19 10:05:00,91.59,91.59,90.77,90.77,16100.0,91.59,91.59,90.77,90.77,16100.0
2014-08-19 10:10:00,90.82,91.15,90.8,91.03,9000.0,90.82,91.15,90.8,91.03,9000.0
2014-08-19 10:15:00,91.01,91.29,90.95,91.27,4900.0,91.01,91.29,90.95,91.27,4900.0
2014-08-19 10:20:00,91.27,91.39,91.16,91.38,7400.0,91.27,91.39,91.16,91.38,7400.0
2014-08-19 10:25:00,91.39,91.39,91.1,91.1,4500.0,91.39,91.39,91.1,91.1,4500.0
2014-08-19 10:30:00,91.12,91.4,91.12,91.29,20600.0,91.12,91.4,91.12,91.29,20600.0
2014-08-19 10:35:00,91.27,91.3,91.16,91.17,13000.0,91.27,91.3,91.16,91.17,13000.0
2014-08-19 10:40:00,91.18,91.26,91.13,91.18,4200.0,91.18,91.26,91.13,91.18,4200.0
2014-08-19 10:45:00,91.22,91.28,91.15,91.26,8700.0,91.22,91.28,91.15,91.26,8700.0
2014-08-19 10:50:00,91.14,91.19,90.86,90.97,20700.0,91.14,91.19,90.86,90.97,20700.0
2014-08-19 10:55:00,90.99,91.03,90.89,90.93,3200.0,90.99,91.03,90.89,90.93,3200.0
2014-08-19 11:00:00,90.95,91.03,90.84,90.9,6000.0,90.95,91.03,90.84,90.9,6000.0
2014-08-19 11:05:00,90.83,90.9,90.71,90.87,4200.0,90.83,90.9,90.71,90.87,4200.0
2014-08-19 11:10:00,90.81,91.04,90.81,91.04,3600.0,90.81,91.04,90.81,91.04,3600.0
2014-08-19 11:15:00,91.02,91.18,90.96,91.05,9600.0,91.02,91.18,90.96,91.05,9600.0
2014-08-19 11:20:00,91.1,91.17,91.07,91.16,6000.0,91.1,91.17,91.07,91.16,6000.0
2014-08-19 11:25:00,91.16,91.45,91.08,91.45,5700.0,91.16,91.45,91.08,91.45,5700.0
2014-08-19 11:30:00,91.47,91.5,91.28,91.28,5500.0,91.47,91.5,91.28,91.28,5500.0
2014-08-19 11:35:00,91.28,91.49,91.28,91.47,2200.0,91.28,91.49,91.28,91.47,2200.0
2014-08-19 11:40:00,91.48,91.52,91.42,91.52,3400.0,91.48,91.52,91.42,91.52,3400.0
2014-08-19 11:45:00,91.54,91.64,91.4,91.4,7100.0,91.54,91.64,91.4,91.4,7100.0
2014-08-19 11:50:00,91.4,91.53,91.4,91.53,1700.0,91.4,91.53,91.4,91.53,1700.0
2014-08-19 11:55:00,91.53,91.57,91.42,91.43,4300.0,91.53,91.57,91.42,91.43,4300.0
2014-08-19 12:00:00,91.43,91.6,91.38,91.41,7600.0,91.43,91.6,91.38,91.41,7600.0
2014-08-19 12:05:00,91.4,91.43,91.36,91.37,1600.0,91.4,91.43,91.36,91.37,1600.0
2014-08-19 12:10:00,91.43,91.45,91.35,91.45,3500.0,91.43,91.45,91.35,91.45,3500.0
2014-08-19 12:15:00,91.45,91.46,91.31,91.35,4900.0,91.45,91.46,91.31,91.35,4900.0
2014-08-19 12:20:00,91.29,91.43,91.29,91.42,1500.0,91.29,91.43,91.29,91.42,1500.0
2014-08-19 12:25:00,91.38,91.46,91.36,91.39,3700.0,91.38,91.46,91.36,91.39,3700.0
2014-08-19 12:30:00,91.42,91.42,91.26,91.35,3400.0,91.42,91.42,91.26,91.35,3400.0
2014-08-19 12:35:00,91.36,91.36,91.2,91.2,1700.0,91.36,91.36,91.2,91.2,1700.0
2014-08-19 12:40:00,91.29,91.31,91.23,91.31,1400.0,91.29,91.31,91.23,91.31,1400.0
2014-08-19 12:45:00,91.26,91.3,91.04,91.04,6500.0,91.26,91.3,91.04,91.04,6500.0
2014-08-19 12:50:00,91.06,91.06,90.95,90.97,4000.0,91.06,91.06,90.95,90.97,4000.0
2014-08-19 12:55:00,90.94,90.97,90.83,90.85,3800.0,90.94,90.97,90.83,90.85,3800.0
2014-08-19 13:00:00,90.87,90.98,90.87,90.93,1400.0,90.87,90.98,90.87,90.93,1400.0
2014-08-19 13:05:00,91.0,91.08,90.9,91.04,6500.0,91.0,91.08,90.9,91.04,6500.0
2014-08-19 13:10:00,91.08,91.17,91.02,91.17,3300.0,91.08,91.17,91.02,91.17,3300.0
2014-08-19 13:15:00,91.17,91.35,91.09,91.3,6200.0,91.17,91.35,91.09,91.3,6200.0
2014-08-19 13:20:00,91.24,91.33,91.24,91.29,4900.0,91.24,91.33,91.24,91.29,4900.0
2014-08-19 13:25:00,91.29,91.4,91.28,91.36,3400.0,91.29,91.4,91.28,91.36,3400.0
2014-08-19 13:30:00,91.37,91.51,91.36,91.46,17700.0,91.37,91.51,91.36,91.46,17700.0
2014-08-19 13:35:00,91.48,91.56,91.44,91.55,1900.0,91.48,91.56,91.44,91.55,1900.0
2014-08-19 13:40:00,91.59,91.82,91.56,91.74,20000.0,91.59,91.82,91.56,91.74,20000.0
2014-08-19 13:45:00,91.74,91.8,91.69,91.72,3300.0,91.74,91.8,91.69,91.72,3300.0
2014-08-19 13:50:00,91.69,91.69,91.58,91.67,2600.0,91.69,91.69,91.58,91.67,2600.0
2014-08-19 13:55:00,91.67,91.73,91.64,91.71,4400.0,91.67,91.73,91.64,91.71,4400.0
2014-08-19 14:00:00,91.72,91.83,91.71,91.82,8600.0,91.72,91.83,91.71,91.82,8600.0
2014-08-19 14:05:00,91.8,91.82,91.71,91.77,12200.0,91.8,91.82,91.71,91.77,12200.0
2014-08-19 14:10:00,91.81,91.94,91.79,91.94,6000.0,91.81,91.94,91.79,91.94,6000.0
2014-08-19 14:15:00,91.87,91.93,91.84,91.87,7300.0,91.87,91.93,91.84,91.87,7300.0
2014-08-19 14:20:00,91.87,92.0,91.83,92.0,10400.0,91.87,92.0,91.83,92.0,10400.0
2014-08-19 14:25:00,91.98,92.02,91.96,92.02,9800.0,91.98,92.02,91.96,92.02,9800.0
2014-08-19 14:30:00,92.02,92.03,91.96,92.0,5100.0,92.02,92.03,91.96,92.0,5100.0
2014-08-19 14:35:00,92.04,92.04,91.96,92.0,5000.0,92.04,92.04,91.96,92.0,5000.0
2014-08-19 14:40:00,92.04,92.04,91.98,92.01,4600.0,92.04,92.04,91.98,92.01,4600.0
2014-08-19 14:45:00,92.04,92.25,92.04,92.2,9800.0,92.04,92.25,92.04,92.2,9800.0
2014-08-19 14:50:00,92.2,92.25,92.05,92.05,5300.0,92.2,92.25,92.05,92.05,5300.0
2014-08-19 14:55:00,92.1,92.14,92.03,92.07,4300.0,92.1,92.14,92.03,92.07,4300.0
2014-08-19 15:00:00,92.06,92.16,92.03,92.14,9800.0,92.06,92.16,92.03,92.14,9800.0
2014-08-19 15:05:00,92.09,92.09,91.96,91.96,4300.0,92.09,92.09,91.96,91.96,4300.0
2014-08-19 15:10:00,91.98,92.01,91.89,91.97,4800.0,91.98,92.01,91.89,91.97,4800.0
2014-08-19 15:15:00,91.97,92.03,91.96,91.96,5100.0,91.97,92.03,91.96,91.96,5100.0
2014-08-19 15:20:00,91.97,91.99,91.75,91.81,9000.0,91.97,91.99,91.75,91.81,9000.0
2014-08-19 15:25:00,91.78,91.96,91.77,91.92,6500.0,91.78,91.96,91.77,91.92,6500.0
2014-08-19 15:30:00,91.93,91.98,91.86,91.86,8700.0,91.93,91.98,91.86,91.86,8700.0
2014-08-19 15:35:00,91.83,91.87,91.74,91.77,7100.0,91.83,91.87,91.74,91.77,7100.0
2014-08-19 15:40:00,91.77,91.98,91.76,91.89,16200.0,91.77,91.98,91.76,91.89,16200.0
2014-08-19 15:45:00,91.88,91.98,91.85,91.93,23700.0,91.88,91.98,91.85,91.93,23700.0
2014-08-19 15:50:00,91.93,92.12,91.88,91.9,32700.0,91.93,92.12,91.88,91.9,32700.0
2014-08-19 15:55:00,91.91,91.98,91.78,91.91,55200.0,91.91,91.98,91.78,91.91,55200.0
2014-08-20 09:30:00,91.46,91.79,91.25,91.75,13700.0,91.46,91.79,91.25,91.75,13700.0
2014-08-20 09:35:00,91.37,91.95,91.3,91.95,6100.0,91.37,91.95,91.3,91.95,6100.0
2014-08-20 09:40:00,92.0,92.41,92.0,92.26,6000.0,92.0,92.41,92.0,92.26,6000.0
2014-08-20 09:45:00,92.25,92.73,92.18,92.68,20600.0,92.25,92.73,92.18,92.68,20600.0
2014-08-20 09:50:00,92.66,92.73,92.3,92.5,6000.0,92.66,92.73,92.3,92.5,6000.0
2014-08-20 09:55:00,92.41,92.61,92.41,92.6,4600.0,92.41,92.61,92.41,92.6,4600.0
2014-08-20 10:00:00,92.51,92.52,92.24,92.36,13000.0,92.51,92.52,92.24,92.36,13000.0
2014-08-20 10:05:00,92.36,92.51,92.15,92.15,8800.0,92.36,92.51,92.15,92.15,8800.0
2014-08-20 10:10:00,92.15,92.19,91.9,91.98,5800.0,92.15,92.19,91.9,91.98,5800.0
2014-08-20 10:15:00,91.98,92.0,91.8,91.95,5600.0,91.98,92.0,91.8,91.95,5600.0
2014-08-20 10:20:00,92.03,92.32,91.95,92.32,7400.0,92.03,92.32,91.95,92.32,7400.0
2014-08-20 10:25:00,92.26,92.5,92.26,92.44,2100.0,92.26,92.5,92.26,92.44,2100.0
2014-08-20 10:30:00,92.38,92.38,91.99,92.05,9000.0,92.38,92.38,91.99,92.05,9000.0
2014-08-20 10:35:00,92.05,92.19,92.05,92.16,5400.0,92.05,92.19,92.05,92.16,5400.0
2014-08-20 10:40:00,92.16,92.16,91.94,92.05,13200.0,92.16,92.16,91.94,92.05,13200.0
2014-08-20 10:45:00,92.04,92.18,91.98,92.18,6800.0,92.04,92.18,91.98,92.18,6800.0
2014-08-20 10:50:00,92.15,92.3,92.14,92.26,8600.0,92.15,92.3,92.14,92.26,8600.0
2014-08-20 10:55:00,92.23,92.23,92.01,92.03,6600.0,92.23,92.23,92.01,92.03,6600.0
2014-08-20 11:00:00,91.98,92.02,91.82,91.82,3000.0,91.98,92.02,91.82,91.82,3000.0
2014-08-20 11:05:00,91.81,91.82,91.66,91.66,7500.0,91.81,91.82,91.66,91.66,7500.0
2014-08-20 11:10:00,91.7,91.77,91.6,91.6,9600.0,91.7,91.77,91.6,91.6,9600.0
2014-08-20 11:15:00,91.59,91.61,91.4,91.42,49300.0,91.59,91.61,91.4,91.42,49300.0
2014-08-20 11:20:00,91.41,91.55,91.41,91.51,4600.0,91.41,91.55,91.41,91.51,4600.0
2014-08-20 11:25:00,91.52,91.74,91.52,91.67,6500.0,91.52,91.74,91.52,91.67,6500.0
2014-08-20 11:30:00,91.63,91.77,91.56,91.56,7500.0,91.63,91.77,91.56,91.56,7500.0
2014-08-20 11:35:00,91.63,91.71,91.63,91.67,1500.0,91.63,91.71,91.63,91.67,1500.0
2014-08-20 11:40:00,91.62,91.76,91.59,91.76,19700.0,91.62,91.76,91.59,91.76,19700.0
2014-08-20 11:45:00,91.74,91.78,91.6,91.62,7600.0,91.74,91.78,91.6,91.62,7600.0
2014-08-20 11:50:00,91.62,91.76,91.62,91.69,3600.0,91.62,91.76,91.62,91.69,3600.0
2014-08-20 11:55:00,91.68,91.84,91.59,91.84,16100.0,91.68,91.84,91.59,91.84,16100.0
2014-08-20 12:00:00,91.83,91.83,91.62,91.62,20400.0,91.83,91.83,91.62,91.62,20400.0
2014-08-20 12:05:00,91.67,91.72,91.49,91.51,10900.0,91.67,91.72,91.49,91.51,10900.0
2014-08-20 12:10:00,91.5,91.55,91.4,91.55,8900.0,91.5,91.55,91.4,91.55,8900.0
2014-08-20 12:15:00,91.49,91.68,91.49,91.68,7100.0,91.49,91.68,91.49,91.68,7100.0
2014-08-20 12:20:00,91.72,91.72,91.58,91.59,2700.0,91.72,91.72,91.58,91.59,2700.0
2014-08-20 12:25:00,91.57,91.61,91.56,91.56,4200.0,91.57,91.61,91.56,91.56,4200.0
2014-08-20 12:30:00,91.54,91.54,91.49,91.52,1800.0,91.54,91.54,91.49,91.52,1800.0
2014-08-20 12:35:00,91.51,91.55,91.47,91.52,6500.0,91.51,91.55,91.47,91.52,6500.0
2014-08-20 12:40:00,91.51,91.53,91.51,91.51,800.0,91.51,91.53,91.51,91.51,800.0
2014-08-20 12:45:00,91.49,91.49,91.26,91.26,3300.0,91.49,91.49,91.26,91.26,3300.0
2014-08-20 12:50:00,91.26,91.26,91.06,91.09,7400.0,91.26,91.26,91.06,91.09,7400.0
2014-08-20 12:55:00,91.09,91.16,91.09,91.16,8000.0,91.09,91.16,91.09,91.16,8000.0
2014-08-20 13:00:00,91.11,91.14,91.05,91.06,7900.0,91.11,91.14,91.05,91.06,7900.0
2014-08-20 13:05:00,91.07,91.07,90.71,90.93,23300.0,91.07,91.07,90.71,90.93,23300.0
2014-08-20 13:10:00,90.94,91.41,90.93,91.37,25500.0,90.94,91.41,90.93,91.37,25500.0
2014-08-20 13:15:00,91.42,91.64,91.39,91.58,19200.0,91.42,91.64,91.39,91.58,19200.0
2014-08-20 13:20:00,91.58,92.07,91.55,92.04,26000.0,91.58,92.07,91.55,92.04,26000.0
2014-08-20 13:25:00,92.04,92.15,91.77,91.77,10700.0,92.04,92.15,91.77,91.77,10700.0
2014-08-20 13:30:00,91.78,91.87,91.74,91.76,10900.0,91.78,91.87,91.74,91.76,10900.0
2014-08-20 13:35:00,91.78,91.79,91.66,91.66,2300.0,91.78,91.79,91.66,91.66,2300.0
2014-08-20 13:40:00,91.66,91.77,91.66,91.7,7300.0,91.66,91.77,91.66,91.7,7300.0
2014-08-20 13:45:00,91.66,91.66,91.44,91.46,3500.0,91.66,91.66,91.44,91.46,3500.0
2014-08-20 13:50:00,91.42,91.46,91.4,91.4,5600.0,91.42,91.46,91.4,91.4,5600.0
2014-08-20 13:55:00,91.36,91.38,91.17,91.18,5400.0,91.36,91.38,91.17,91.18,5400.0
2014-08-20 14:00:00,91.14,91.15,90.8,90.82,22400.0,91.14,91.15,90.8,90.82,22400.0
2014-08-20 14:05:00,90.76,90.98,90.62,90.91,10600.0,90.76,90.98,90.62,90.91,10600.0
2014-08-20 14:10:00,90.89,91.1,90.63,90.64,9600.0,90.89,91.1,90.63,90.64,9600.0
2014-08-20 14:15:00,90.6,90.79,90.57,90.79,7200.0,90.6,90.79,90.57,90.79,7200.0
2014-08-20 14:20:00,90.75,91.12,90.75,91.12,10300.0,90.75,91.12,90.75,91.12,10300.0
2014-08-20 14:25:00,91.09,91.18,90.99,91.0,6000.0,91.09,91.18,90.99,91.0,6000.0
2014-08-20 14:30:00,90.98,91.15,90.98,91.04,7700.0,90.98,91.15,90.98,91.04,7700.0
2014-08-20 14:35:00,90.98,91.14,90.98,90.98,3800.0,90.98,91.14,90.98,90.98,3800.0
2014-08-20 14:40:00,90.95,91.03,90.89,90.9,7900.0,90.95,91.03,90.89,90.9,7900.0
2014-08-20 14:45:00,90.92,91.01,90.8,91.01,7500.0,90.92,91.01,90.8,91.01,7500.0
2014-08-20 14:50:00,91.0,91.14,91.0,91.08,5200.0,91.0,91.14,91.0,91.08,5200.0
2014-08-20 14:55:00,91.07,91.09,91.04,91.06,3900.0,91.07,91.09,91.04,91.06,3900.0
2014-08-20 15:00:00,91.04,91.11,91.01,91.07,13000.0,91.04,91.11,91.01,91.07,13000.0
2014-08-20 15:05:00,91.09,91.21,91.05,91.21,5800.0,91.09,91.21,91.05,91.21,5800.0
2014-08-20 15:10:00,91.21,91.35,91.16,91.21,5600.0,91.21,91.35,91.16,91.21,5600.0
2014-08-20 15:15:00,91.19,91.3,91.09,91.25,4900.0,91.19,91.3,91.09,91.25,4900.0
2014-08-20 15:20:00,91.21,91.28,91.13,91.2,9500.0,91.21,91.28,91.13,91.2,9500.0
2014-08-20 15:25:00,91.18,91.25,91.18,91.22,7400.0,91.18,91.25,91.18,91.22,7400.0
2014-08-20 15:30:00,91.22,91.31,91.21,91.31,13200.0,91.22,91.31,91.21,91.31,13200.0
2014-08-20 15:35:00,91.3,91.5,91.3,91.49,15100.0,91.3,91.5,91.3,91.49,15100.0
2014-08-20 15:40:00,91.48,91.53,91.41,91.44,17200.0,91.48,91.53,91.41,91.44,17200.0
2014-08-20 15:45:00,91.46,91.51,91.42,91.48,42800.0,91.46,91.51,91.42,91.48,42800.0
2014-08-20 15:50:00,91.49,91.71,91.36,91.36,41800.0,91.49,91.71,91.36,91.36,41800.0
2014-08-20 15:55:00,91.37,91.38,91.18,91.29,60100.0,91.37,91.38,91.18,91.29,60100.0
2014-08-21 09:30:00,91.32,91.56,91.08,91.41,26300.0,91.32,91.56,91.08,91.41,26300.0
2014-08-21 09:35:00,91.88,91.88,91.27,91.65,13300.0,91.88,91.88,91.27,91.65,13300.0
2014-08-21 09:40:00,91.56,91.75,91.56,91.61,2900.0,91.56,91.75,91.56,91.61,2900.0
2014-08-21 09:45:00,91.61,91.67,91.24,91.32,14400.0,91.61,91.67,91.24,91.32,14400.0
2014-08-21 09:50:00,91.32,91.33,91.11,91.14,6600.0,91.32,91.33,91.11,91.14,6600.0
2014-08-21 09:55:00,91.14,91.2,90.92,91.14,5600.0,91.14,91.2,90.92,91.14,5600.0
2014-08-21 10:00:00,91.14,91.22,90.16,90.52,13900.0,91.14,91.22,90.16,90.52,13900.0
2014-08-21 10:05:00,90.41,90.48,90.21,90.35,5300.0,90.41,90.48,90.21,90.35,5300.0
2014-08-21 10:10:00,90.18,90.37,90.08,90.2,8800.0,90.18,90.37,90.08,90.2,8800.0
2014-08-21 10:15:00,90.2,90.56,90.18,90.56,7200.0,90.2,90.56,90.18,90.56,7200.0
2014-08-21 10:20:00,90.55,90.65,90.45,90.45,5900.0,90.55,90.65,90.45,90.45,5900.0
2014-08-21 10:25:00,90.45,90.51,90.15,90.15,4500.0,90.45,90.51,90.15,90.15,4500.0
2014-08-21 10:30:00,90.14,90.24,90.06,90.06,7200.0,90.14,90.24,90.06,90.06,7200.0
2014-08-21 10:35:00,90.11,90.14,90.01,90.04,8800.0,90.11,90.14,90.01,90.04,8800.0
2014-08-21 10:40:00,90.04,90.04,89.86,89.86,9000.0,90.04,90.04,89.86,89.86,9000.0
2014-08-21 10:45:00,89.85,89.98,89.62,89.68,41200.0,89.85,89.98,89.62,89.68,41200.0
2014-08-21 10:50:00,89.72,89.82,89.51,89.52,24900.0,89.72,89.82,89.51,89.52,24900.0
2014-08-21 10:55:00,89.51,89.72,89.41,89.72,7400.0,89.51,89.72,89.41,89.72,7400.0
2014-08-21 11:00:00,89.72,89.84,89.72,89.84,8500.0,89.72,89.84,89.72,89.84,8500.0
2014-08-21 11:05:00,89.85,89.91,89.73,89.75,5600.0,89.85,89.91,89.73,89.75,5600.0
2014-08-21 11:10:00,89.75,89.86,89.68,89.86,2700.0,89.75,89.86,89.68,89.86,2700.0
2014-08-21 11:15:00,89.86,89.86,89.72,89.73,3900.0,89.86,89.86,89.72,89.73,3900.0
2014-08-21 11:20:00,89.69,89.69,89.36,89.36,2700.0,89.69,89.69,89.36,89.36,2700.0
2014-08-21 11:25:00,89.46,89.47,89.09,89.12,10800.0,89.46,89.47,89.09,89.12,10800.0
2014-08-21 11:30:00,89.15,89.27,89.12,89.21,11700.0,89.15,89.27,89.12,89.21,11700.0
2014-08-21 11:35:00,89.21,89.21,89.0,89.02,4500.0,89.21,89.21,89.0,89.02,4500.0
2014-08-21 11:40:00,89.0,89.05,88.97,89.01,6500.0,89.0,89.05,88.97,89.01,6500.0
2014-08-21 11:45:00,89.03,89.07,88.79,88.81,4000.0,89.03,89.07,88.79,88.81,4000.0
2014-08-21 11:50:00,88.81,88.83,88.64,88.69,5000.0,88.81,88.83,88.64,88.69,5000.0
2014-08-21 11:55:00,88.69,88.76,88.61,88.61,2800.0,88.69,88.76,88.61,88.61,2800.0
2014-08-21 12:00:00,88.65,88.7,88.65,88.66,4100.0,88.65,88.7,88.65,88.66,4100.0
2014-08-21 12:05:00,88.62,88.69,88.48,88.69,15200.0,88.62,88.69,88.48,88.69,15200.0
2014-08-21 12:10:00,88.69,89.13,88.69,89.13,11500.0,88.69,89.13,88.69,89.13,11500.0
2014-08-21 12:15:00,89.1,89.39,89.09,89.37,8300.0,89.1,89.39,89.09,89.37,8300.0
2014-08-21 12:20:00,89.37,89.38,89.26,89.26,1800.0,89.37,89.38,89.26,89.26,1800.0
2014-08-21 12:25:00,89.21,89.32,89.09,89.32,3000.0,89.21,89.32,89.09,89.32,3000.0
2014-08-21 12:30:00,89.28,89.41,89.27,89.35,2100.0,89.28,89.41,89.27,89.35,2100.0
2014-08-21 12:35:00,89.41,89.66,89.41,89.66,4000.0,89.41,89.66,89.41,89.66,4000.0
2014-08-21 12:40:00,89.61,89.63,89.38,89.38,2900.0,89.61,89.63,89.38,89.38,2900.0
2014-08-21 12:45:00,89.39,89.46,89.39,89.46,1900.0,89.39,89.46,89.39,89.46,1900.0
2014-08-21 12:50:00,89.46,89.46,89.35,89.35,3800.0,89.46,89.46,89.35,89.35,3800.0
2014-08-21 12:55:00,89.37,89.38,89.18,89.23,8500.0,89.37,89.38,89.18,89.23,8500.0
2014-08-21 13:00:00,89.24,89.25,89.03,89.07,16100.0,89.24,89.25,89.03,89.07,16100.0
2014-08-21 13:05:00,89.05,89.3,89.05,89.3,5800.0,89.05,89.3,89.05,89.3,5800.0
2014-08-21 13:10:00,89.34,89.34,89.18,89.18,1100.0,89.34,89.34,89.18,89.18,1100.0
2014-08-21 13:15:00,89.23,89.29,89.2,89.2,2600.0,89.23,89.29,89.2,89.2,2600.0
2014-08-21 13:20:00,89.23,89.23,89.12,89.12,2000.0,89.23,89.23,89.12,89.12,2000.0
2014-08-21 13:25:00,89.12,89.18,89.06,89.18,4100.0,89.12,89.18,89.06,89.18,4100.0
2014-08-21 13:30:00,89.17,89.17,89.05,89.13,1900.0,89.17,89.17,89.05,89.13,1900.0
2014-08-21 13:35:00,89.1,89.1,88.9,88.95,9200.0,89.1,89.1,88.9,88.95,9200.0
2014-08-21 13:40:00,88.94,88.95,88.84,88.94,2900.0,88.94,88.95,88.84,88.94,2900.0
2014-08-21 13:45:00,88.92,88.99,88.89,88.99,2000.0,88.92,88.99,88.89,88.99,2000.0
2014-08-21 13:50:00,88.96,88.96,88.73,88.8,7000.0,88.96,88.96,88.73,88.8,7000.0
2014-08-21 13:55:00,88.76,88.79,88.51,88.54,13200.0,88.76,88.79,88.51,88.54,13200.0
2014-08-21 14:00:00,88.51,88.55,88.39,88.46,10600.0,88.51,88.55,88.39,88.46,10600.0
2014-08-21 14:05:00,88.46,88.63,88.38,88.63,7900.0,88.46,88.63,88.38,88.63,7900.0
2014-08-21 14:10:00,88.63,88.67,88.56,88.62,2900.0,88.63,88.67,88.56,88.62,2900.0
2014-08-21 14:15:00,88.62,88.62,88.55,88.59,13600.0,88.62,88.62,88.55,88.59,13600.0
2014-08-21 14:20:00,88.59,88.81,88.59,88.8,11700.0,88.59,88.81,88.59,88.8,11700.0
2014-08-21 14:25:00,88.8,89.01,88.8,89.01,7900.0,88.8,89.01,88.8,89.01,7900.0
2014-08-21 14:30:00,89.0,89.08,88.96,89.0,6800.0,89.0,89.08,88.96,89.0,6800.0
2014-08-21 14:35:00,89.0,89.0,88.77,88.79,11000.0,89.0,89.0,88.77,88.79,11000.0
2014-08-21 14:40:00,88.79,88.81,88.75,88.75,3200.0,88.79,88.81,88.75,88.75,3200.0
2014-08-21 14:45:00,88.77,88.92,88.77,88.92,5000.0,88.77,88.92,88.77,88.92,5000.0
2014-08-21 14:50:00,88.95,88.95,88.82,88.87,9700.0,88.95,88.95,88.82,88.87,9700.0
2014-08-21 14:55:00,88.87,88.9,88.84,88.89,3700.0,88.87,88.9,88.84,88.89,3700.0
2014-08-21 15:00:00,88.9,88.94,88.84,88.94,12400.0,88.9,88.94,88.84,88.94,12400.0
2014-08-21 15:05:00,88.88,89.21,88.88,89.17,11400.0,88.88,89.21,88.88,89.17,11400.0
2014-08-21 15:10:00,89.19,89.29,89.14,89.14,12200.0,89.19,89.29,89.14,89.14,12200.0
2014-08-21 15:15:00,89.13,89.17,88.99,89.16,11200.0,89.13,89.17,88.99,89.16,11200.0
2014-08-21 15:20:00,89.16,89.22,88.98,88.98,15600.0,89.16,89.22,88.98,88.98,15600.0
2014-08-21 15:25:00,89.01,89.1,88.94,88.97,24800.0,89.01,89.1,88.94,88.97,24800.0
2014-08-21 15:30:00,88.97,89.04,88.89,88.92,15600.0,88.97,89.04,88.89,88.92,15600.0
2014-08-21 15:35:00,88.89,89.0,88.89,89.0,17900.0,88.89,89.0,88.89,89.0,17900.0
2014-08-21 15:40:00,89.0,89.01,88.95,88.98,17600.0,89.0,89.01,88.95,88.98,17600.0
2014-08-21 15:45:00,88.99,89.04,88.93,88.98,29000.0,88.99,89.04,88.93,88.98,29000.0
2014-08-21 15:50:00,88.93,89.02,88.93,88.98,38500.0,88.93,89.02,88.93,88.98,38500.0
2014-08-21 15:55:00,88.98,89.0,88.92,88.99,82800.0,88.98,89.0,88.92,88.99,82800.0
2014-08-22 09:30:00,89.15,89.67,89.02,89.35,36300.0,89.15,89.67,89.02,89.35,36300.0
2014-08-22 09:35:00,89.36,89.39,89.02,89.1,9400.0,89.36,89.39,89.02,89.1,9400.0
2014-08-22 09:40:00,89.12,89.37,89.03,89.29,7400.0,89.12,89.37,89.03,89.29,7400.0
2014-08-22 09:45:00,89.19,89.36,89.05,89.26,9500.0,89.19,89.36,89.05,89.26,9500.0
2014-08-22 09:50:00,89.21,89.3,89.13,89.2,13300.0,89.21,89.3,89.13,89.2,13300.0
2014-08-22 09:55:00,89.27,89.61,89.27,89.57,9700.0,89.27,89.61,89.27,89.57,9700.0
2014-08-22 10:00:00,89.63,89.66,88.91,88.98,14100.0,89.63,89.66,88.91,88.98,14100.0
2014-08-22 10:05:00,88.91,89.27,88.91,89.23,6600.0,88.91,89.27,88.91,89.23,6600.0
2014-08-22 10:10:00,89.22,89.51,89.17,89.51,5400.0,89.22,89.51,89.17,89.51,5400.0
2014-08-22 10:15:00,89.51,89.56,89.19,89.41,7500.0,89.51,89.56,89.19,89.41,7500.0
2014-08-22 10:20:00,89.47,89.82,89.42,89.82,18700.0,89.47,89.82,89.42,89.82,18700.0
2014-08-22 10:25:00,89.83,90.1,89.83,90.03,13000.0,89.83,90.1,89.83,90.03,13000.0
2014-08-22 10:30:00,90.05,90.17,89.98,90.04,7600.0,90.05,90.17,89.98,90.04,7600.0
2014-08-22 10:35:00,90.04,90.04,89.75,89.77,2800.0,90.04,90.04,89.75,89.77,2800.0
2014-08-22 10:40:00,89.77,89.86,89.44,89.54,9900.0,89.77,89.86,89.44,89.54,9900.0
2014-08-22 10:45:00,89.49,89.49,89.19,89.19,9400.0,89.49,89.49,89.19,89.19,9400.0
2014-08-22 10:50:00,89.19,89.28,89.1,89.1,6100.0,89.19,89.28,89.1,89.1,6100.0
2014-08-22 10:55:00,89.06,89.21,88.77,88.79,15700.0,89.06,89.21,88.77,88.79,15700.0
2014-08-22 11:00:00,88.74,89.12,88.67,89.12,5900.0,88.74,89.12,88.67,89.12,5900.0
2014-08-22 11:05:00,89.14,89.43,89.07,89.43,5900.0,89.14,89.43,89.07,89.43,5900.0
2014-08-22 11:10:00,89.43,89.48,89.37,89.48,3000.0,89.43,89.48,89.37,89.48,3000.0
2014-08-22 11:15:00,89.52,89.56,89.43,89.44,5200.0,89.52,89.56,89.43,89.44,5200.0
2014-08-22 11:20:00,89.47,89.51,89.29,89.47,3400.0,89.47,89.51,89.29,89.47,3400.0
2014-08-22 11:25:00,89.48,89.5,89.41,89.48,2700.0,89.48,89.5,89.41,89.48,2700.0
2014-08-22 11:30:00,89.48,89.53,89.4,89.53,3200.0,89.48,89.53,89.4,89.53,3200.0
2014-08-22 11:35:00,89.51,89.56,89.45,89.48,4100.0,89.51,89.56,89.45,89.48,4100.0
2014-08-22 11:40:00,89.48,89.59,89.42,89.49,5800.0,89.48,89.59,89.42,89.49,5800.0
2014-08-22 11:45:00,89.49,89.63,89.49,89.63,3300.0,89.49,89.63,89.49,89.63,3300.0
2014-08-22 11:50:00,89.68,89.85,89.67,89.85,3500.0,89.68,89.85,89.67,89.85,3500.0
2014-08-22 11:55:00,89.81,89.84,89.62,89.66,1600.0,89.81,89.84,89.62,89.66,1600.0
2014-08-22 12:00:00,89.72,89.84,89.72,89.76,2600.0,89.72,89.84,89.72,89.76,2600.0
2014-08-22 12:05:00,89.7,89.8,89.67,89.8,1300.0,89.7,89.8,89.67,89.8,1300.0
2014-08-22 12:10:00,89.83,89.83,89.63,89.64,7900.0,89.83,89.83,89.63,89.64,7900.0
2014-08-22 12:15:00,89.68,89.76,89.64,89.7,2000.0,89.68,89.76,89.64,89.7,2000.0
2014-08-22 12:20:00,89.74,89.82,89.68,89.79,4600.0,89.74,89.82,89.68,89.79,4600.0
2014-08-22 12:25:00,89.81,90.0,89.79,89.89,2600.0,89.81,90.0,89.79,89.89,2600.0
2014-08-22 12:30:00,89.9,89.97,89.88,89.9,3000.0,89.9,89.97,89.88,89.9,3000.0
2014-08-22 12:35:00,89.86,89.93,89.86,89.9,1300.0,89.86,89.93,89.86,89.9,1300.0
2014-08-22 12:40:00,89.91,89.91,89.83,89.86,6100.0,89.91,89.91,89.83,89.86,6100.0
2014-08-22 12:45:00,89.84,89.94,89.84,89.88,1200.0,89.84,89.94,89.84,89.88,1200.0
2014-08-22 12:50:00,89.94,90.0,89.92,89.97,3800.0,89.94,90.0,89.92,89.97,3800.0
2014-08-22 12:55:00,89.93,89.95,89.87,89.87,4200.0,89.93,89.95,89.87,89.87,4200.0
2014-08-22 13:00:00,89.89,89.89,89.76,89.77,4000.0,89.89,89.89,89.76,89.77,4000.0
2014-08-22 13:05:00,89.8,89.83,89.75,89.8,3000.0,89.8,89.83,89.75,89.8,3000.0
2014-08-22 13:10:00,89.83,89.85,89.75,89.78,1000.0,89.83,89.85,89.75,89.78,1000.0
2014-08-22 13:15:00,89.75,89.75,89.73,89.73,2600.0,89.75,89.75,89.73,89.73,2600.0
2014-08-22 13:20:00,89.76,89.8,89.63,89.7,3200.0,89.76,89.8,89.63,89.7,3200.0
2014-08-22 13:25:00,89.65,89.88,89.65,89.82,5600.0,89.65,89.88,89.65,89.82,5600.0
2014-08-22 13:30:00,89.82,89.87,89.76,89.8,8900.0,89.82,89.87,89.76,89.8,8900.0
2014-08-22 13:35:00,89.81,89.88,89.78,89.88,6100.0,89.81,89.88,89.78,89.88,6100.0
2014-08-22 13:40:00,89.9,90.02,89.74,89.9,18200.0,89.9,90.02,89.74,89.9,18200.0
2014-08-22 13:45:00,89.88,90.0,89.76,90.0,4300.0,89.88,90.0,89.76,90.0,4300.0
2014-08-22 13:50:00,90.0,90.0,89.89,89.96,3400.0,90.0,90.0,89.89,89.96,3400.0
2014-08-22 13:55:00,89.96,90.02,89.9,90.01,3900.0,89.96,90.02,89.9,90.01,3900.0
2014-08-22 14:00:00,90.04,90.04,89.89,89.93,2000.0,90.04,90.04,89.89,89.93,2000.0
2014-08-22 14:05:00,89.95,89.95,89.8,89.87,4400.0,89.95,89.95,89.8,89.87,4400.0
2014-08-22 14:10:00,89.9,89.94,89.82,89.94,4200.0,89.9,89.94,89.82,89.94,4200.0
2014-08-22 14:15:00,89.94,90.06,89.92,90.0,5100.0,89.94,90.06,89.92,90.0,5100.0
2014-08-22 14:20:00,89.95,90.1,89.95,90.07,5500.0,89.95,90.1,89.95,90.07,5500.0
2014-08-22 14:25:00,90.08,90.18,90.05,90.09,8200.0,90.08,90.18,90.05,90.09,8200.0
2014-08-22 14:30:00,90.07,90.13,89.93,90.13,5700.0,90.07,90.13,89.93,90.13,5700.0
2014-08-22 14:35:00,90.07,90.38,90.07,90.34,21000.0,90.07,90.38,90.07,90.34,21000.0
2014-08-22 14:40:00,90.36,90.53,90.32,90.48,2400.0,90.36,90.53,90.32,90.48,2400.0
2014-08-22 14:45:00,90.48,90.5,90.39,90.49,3800.0,90.48,90.5,90.39,90.49,3800.0
2014-08-22 14:50:00,90.5,90.63,90.46,90.46,7600.0,90.5,90.63,90.46,90.46,7600.0
2014-08-22 14:55:00,90.42,90.45,90.29,90.37,8000.0,90.42,90.45,90.29,90.37,8000.0
2014-08-22 15:00:00,90.41,90.41,90.27,90.27,19000.0,90.41,90.41,90.27,90.27,19000.0
2014-08-22 15:05:00,90.28,90.45,90.2,90.37,12300.0,90.28,90.45,90.2,90.37,12300.0
2014-08-22 15:10:00,90.35,90.41,90.22,90.28,12900.0,90.35,90.41,90.22,90.28,12900.0
2014-08-22 15:15:00,90.33,90.4,90.28,90.31,10100.0,90.33,90.4,90.28,90.31,10100.0
2014-08-22 15:20:00,90.28,90.36,90.25,90.35,8700.0,90.28,90.36,90.25,90.35,8700.0
2014-08-22 15:25:00,90.3,90.3,90.14,90.22,7600.0,90.3,90.3,90.14,90.22,7600.0
2014-08-22 15:30:00,90.23,90.33,90.12,90.27,12500.0,90.23,90.33,90.12,90.27,12500.0
2014-08-22 15:35:00,90.27,90.35,90.22,90.25,8500.0,90.27,90.35,90.22,90.25,8500.0
2014-08-22 15:40:00,90.27,90.35,90.13,90.13,16400.0,90.27,90.35,90.13,90.13,16400.0
2014-08-22 15:45:00,90.18,90.19,90.05,90.07,14200.0,90.18,90.19,90.05,90.07,14200.0
2014-08-22 15:50:00,90.15,90.31,90.14,90.29,48900.0,90.15,90.31,90.14,90.29,48900.0
2014-08-22 15:55:00,90.29,90.39,90.18,90.21,46000.0,90.29,90.39,90.18,90.21,46000.0
2014-08-25 09:30:00,91.14,91.67,90.67,90.72,46300.0,91.14,91.67,90.67,90.72,46300.0
2014-08-25 09:35:00,90.69,90.99,90.69,90.86,6900.0,90.69,90.99,90.69,90.86,6900.0
2014-08-25 09:40:00,90.72,91.22,90.66,91.05,13200.0,90.72,91.22,90.66,91.05,13200.0
2014-08-25 09:45:00,90.96,90.96,90.51,90.65,13600.0,90.96,90.96,90.51,90.65,13600.0
2014-08-25 09:50:00,90.65,91.24,90.65,91.22,35700.0,90.65,91.24,90.65,91.22,35700.0
2014-08-25 09:55:00,91.14,91.14,90.83,90.92,6900.0,91.14,91.14,90.83,90.92,6900.0
2014-08-25 10:00:00,90.9,91.08,90.72,90.72,11800.0,90.9,91.08,90.72,90.72,11800.0
2014-08-25 10:05:00,90.74,91.13,90.74,91.1,6800.0,90.74,91.13,90.74,91.1,6800.0
2014-08-25 10:10:00,91.08,91.47,91.06,91.42,6700.0,91.08,91.47,91.06,91.42,6700.0
2014-08-25 10:15:00,91.35,91.52,91.28,91.52,6500.0,91.35,91.52,91.28,91.52,6500.0
2014-08-25 10:20:00,91.63,91.76,91.53,91.76,9700.0,91.63,91.76,91.53,91.76,9700.0
2014-08-25 10:25:00,91.75,92.0,91.66,91.97,6800.0,91.75,92.0,91.66,91.97,6800.0
2014-08-25 10:30:00,91.99,92.0,91.65,91.65,8500.0,91.99,92.0,91.65,91.65,8500.0
2014-08-25 10:35:00,91.65,91.99,91.65,91.96,4400.0,91.65,91.99,91.65,91.96,4400.0
2014-08-25 10:40:00,91.93,91.93,91.68,91.75,8100.0,91.93,91.93,91.68,91.75,8100.0
2014-08-25 10:45:00,91.78,92.0,91.74,92.0,7200.0,91.78,92.0,91.74,92.0,7200.0
2014-08-25 10:50:00,91.99,92.31,91.98,92.31,13500.0,91.99,92.31,91.98,92.31,13500.0
2014-08-25 10:55:00,92.26,92.36,92.05,92.09,18000.0,92.26,92.36,92.05,92.09,18000.0
2014-08-25 11:00:00,92.11,92.18,91.99,92.01,19800.0,92.11,92.18,91.99,92.01,19800.0
2014-08-25 11:05:00,92.01,92.1,91.88,92.1,6500.0,92.01,92.1,91.88,92.1,6500.0
2014-08-25 11:10:00,92.07,92.17,92.03,92.17,4800.0,92.07,92.17,92.03,92.17,4800.0
2014-08-25 11:15:00,92.11,92.17,92.06,92.14,7100.0,92.11,92.17,92.06,92.14,7100.0
2014-08-25 11:20:00,92.12,92.17,92.07,92.17,4000.0,92.12,92.17,92.07,92.17,4000.0
2014-08-25 11:25:00,92.09,92.27,92.08,92.26,4500.0,92.09,92.27,92.08,92.26,4500.0
2014-08-25 11:30:00,92.3,92.31,92.16,92.23,3300.0,92.3,92.31,92.16,92.23,3300.0
2014-08-25 11:35:00,92.23,92.23,92.07,92.18,6700.0,92.23,92.23,92.07,92.18,6700.0
2014-08-25 11:40:00,92.21,92.21,92.01,92.14,6300.0,92.21,92.21,92.01,92.14,6300.0
2014-08-25 11:45:00,92.13,92.28,92.11,92.27,4200.0,92.13,92.28,92.11,92.27,4200.0
2014-08-25 11:50:00,92.27,92.4,92.19,92.4,5000.0,92.27,92.4,92.19,92.4,5000.0
2014-08-25 11:55:00,92.39,92.53,92.28,92.53,14500.0,92.39,92.53,92.28,92.53,14500.0
2014-08-25 12:00:00,92.47,92.55,92.41,92.43,5700.0,92.47,92.55,92.41,92.43,5700.0
2014-08-25 12:05:00,92.53,92.53,92.06,92.06,9500.0,92.53,92.53,92.06,92.06,9500.0
2014-08-25 12:10:00,92.05,92.18,92.01,92.02,8300.0,92.05,92.18,92.01,92.02,8300.0
2014-08-25 12:15:00,91.97,92.02,91.7,91.84,16400.0,91.97,92.02,91.7,91.84,16400.0
2014-08-25 12:20:00,91.94,91.94,91.69,91.69,3200.0,91.94,91.94,91.69,91.69,3200.0
2014-08-25 12:25:00,91.67,91.73,91.36,91.61,11600.0,91.67,91.73,91.36,91.61,11600.0
2014-08-25 12:30:00,91.68,91.87,91.6,91.82,4200.0,91.68,91.87,91.6,91.82,4200.0
2014-08-25 12:35:00,91.78,91.78,91.41,91.6,5900.0,91.78,91.78,91.41,91.6,5900.0
2014-08-25 12:40:00,91.63,91.64,91.46,91.57,1700.0,91.63,91.64,91.46,91.57,1700.0
2014-08-25 12:45:00,91.49,91.55,91.43,91.53,2100.0,91.49,91.55,91.43,91.53,2100.0
2014-08-25 12:50:00,91.46,91.46,91.2,91.24,5500.0,91.46,91.46,91.2,91.24,5500.0
2014-08-25 12:55:00,91.3,91.38,91.2,91.32,3300.0,91.3,91.38,91.2,91.32,3300.0
2014-08-25 13:00:00,91.32,91.35,91.2,91.27,6300.0,91.32,91.35,91.2,91.27,6300.0
2014-08-25 13:05:00,91.17,91.28,91.08,91.17,9700.0,91.17,91.28,91.08,91.17,9700.0
2014-08-25 13:10:00,91.16,91.33,91.14,91.25,7800.0,91.16,91.33,91.14,91.25,7800.0
2014-08-25 13:15:00,91.26,91.27,91.14,91.14,6300.0,91.26,91.27,91.14,91.14,6300.0
2014-08-25 13:20:00,91.14,91.22,91.1,91.13,10400.0,91.14,91.22,91.1,91.13,10400.0
2014-08-25 13:25:00,91.21,91.25,91.16,91.25,9400.0,91.21,91.25,91.16,91.25,9400.0
2014-08-25 13:30:00,91.27,91.36,91.27,91.34,13800.0,91.27,91.36,91.27,91.34,13800.0
2014-08-25 13:35:00,91.34,91.47,91.3,91.47,16900.0,91.34,91.47,91.3,91.47,16900.0
2014-08-25 13:40:00,91.51,91.62,91.51,91.54,3400.0,91.51,91.62,91.51,91.54,3400.0
2014-08-25 13:45:00,91.48,91.56,91.46,91.47,1600.0,91.48,91.56,91.46,91.47,1600.0
2014-08-25 13:50:00,91.53,91.56,91.44,91.56,3200.0,91.53,91.56,91.44,91.56,3200.0
2014-08-25 13:55:00,91.53,91.62,91.41,91.41,4000.0,91.53,91.62,91.41,91.41,4000.0
2014-08-25 14:00:00,91.41,91.5,91.35,91.35,3800.0,91.41,91.5,91.35,91.35,3800.0
2014-08-25 14:05:00,91.41,91.45,91.35,91.42,12300.0,91.41,91.45,91.35,91.42,12300.0
2014-08-25 14:10:00,91.42,91.48,91.33,91.39,8200.0,91.42,91.48,91.33,91.39,8200.0
2014-08-25 14:15:00,91.39,91.46,91.34,91.43,4400.0,91.39,91.46,91.34,91.43,4400.0
2014-08-25 14:20:00,91.46,91.54,91.4,91.43,5800.0,91.46,91.54,91.4,91.43,5800.0
2014-08-25 14:25:00,91.51,91.54,91.38,91.54,9700.0,91.51,91.54,91.38,91.54,9700.0
2014-08-25 14:30:00,91.56,91.58,91.5,91.51,4100.0,91.56,91.58,91.5,91.51,4100.0
2014-08-25 14:35:00,91.53,91.57,91.51,91.51,2400.0,91.53,91.57,91.51,91.51,2400.0
2014-08-25 14:40:00,91.51,91.54,91.46,91.52,7500.0,91.51,91.54,91.46,91.52,7500.0
2014-08-25 14:45:00,91.52,91.61,91.5,91.5,5100.0,91.52,91.61,91.5,91.5,5100.0
2014-08-25 14:50:00,91.54,91.59,91.52,91.55,3700.0,91.54,91.59,91.52,91.55,3700.0
2014-08-25 14:55:00,91.59,91.65,91.45,91.51,7900.0,91.59,91.65,91.45,91.51,7900.0
2014-08-25 15:00:00,91.44,91.45,91.34,91.34,5200.0,91.44,91.45,91.34,91.34,5200.0
2014-08-25 15:05:00,91.34,91.39,91.29,91.35,8500.0,91.34,91.39,91.29,91.35,8500.0
2014-08-25 15:10:00,91.4,91.44,91.36,91.36,2100.0,91.4,91.44,91.36,91.36,2100.0
2014-08-25 15:15:00,91.36,91.46,91.34,91.46,4300.0,91.36,91.46,91.34,91.46,4300.0
2014-08-25 15:20:00,91.46,91.46,91.36,91.41,7100.0,91.46,91.46,91.36,91.41,7100.0
2014-08-25 15:25:00,91.42,91.48,91.35,91.44,5500.0,91.42,91.48,91.35,91.44,5500.0
2014-08-25 15:30:00,91.42,91.54,91.38,91.54,8100.0,91.42,91.54,91.38,91.54,8100.0
2014-08-25 15:35:00,91.54,91.61,91.48,91.61,7700.0,91.54,91.61,91.48,91.61,7700.0
2014-08-25 15:40:00,91.58,91.8,91.56,91.75,19100.0,91.58,91.8,91.56,91.75,19100.0
2014-08-25 15:45:00,91.75,91.83,91.69,91.81,21000.0,91.75,91.83,91.69,91.81,21000.0
2014-08-25 15:50:00,91.79,91.81,91.63,91.76,22300.0,91.79,91.81,91.63,91.76,22300.0
2014-08-25 15:55:00,91.75,91.81,91.69,91.79,31000.0,91.75,91.81,91.69,91.79,31000.0
2014-08-26 09:30:00,90.89,92.0,90.89,91.68,32800.0,90.89,92.0,90.89,91.68,32800.0
2014-08-26 09:35:00,91.69,92.22,91.65,92.04,12900.0,91.69,92.22,91.65,92.04,12900.0
2014-08-26 09:40:00,92.03,92.88,92.03,92.64,17900.0,92.03,92.88,92.03,92.64,17900.0
2014-08-26 09:45:00,92.7,92.99,92.67,92.77,14300.0,92.7,92.99,92.67,92.77,14300.0
2014-08-26 09:50:00,92.83,92.9,92.61,92.66,8900.0,92.83,92.9,92.61,92.66,8900.0
2014-08-26 09:55:00,92.65,93.0,92.65,92.79,14100.0,92.65,93.0,92.65,92.79,14100.0
2014-08-26 10:00:00,92.88,92.9,92.24,92.42,12600.0,92.88,92.9,92.24,92.42,12600.0
2014-08-26 10:05:00,92.38,92.81,92.38,92.55,6500.0,92.38,92.81,92.38,92.55,6500.0
2014-08-26 10:10:00,92.59,92.75,92.42,92.42,7300.0,92.59,92.75,92.42,92.42,7300.0
2014-08-26 10:15:00,92.41,92.62,92.41,92.62,3200.0,92.41,92.62,92.41,92.62,3200.0
2014-08-26 10:20:00,92.63,92.65,92.48,92.62,3800.0,92.63,92.65,92.48,92.62,3800.0
2014-08-26 10:25:00,92.51,92.76,92.51,92.67,4400.0,92.51,92.76,92.51,92.67,4400.0
2014-08-26 10:30:00,92.71,92.71,92.59,92.69,5500.0,92.71,92.71,92.59,92.69,5500.0
2014-08-26 10:35:00,92.63,92.74,92.53,92.71,6300.0,92.63,92.74,92.53,92.71,6300.0
2014-08-26 10:40:00,92.67,92.74,92.61,92.66,10000.0,92.67,92.74,92.61,92.66,10000.0
2014-08-26 10:45:00,92.65,92.73,92.63,92.66,25200.0,92.65,92.73,92.63,92.66,25200.0
2014-08-26 10:50:00,92.64,92.73,92.6,92.72,10500.0,92.64,92.73,92.6,92.72,10500.0
2014-08-26 10:55:00,92.7,92.88,92.66,92.84,7300.0,92.7,92.88,92.66,92.84,7300.0
2014-08-26 11:00:00,92.87,92.9,92.81,92.88,33400.0,92.87,92.9,92.81,92.88,33400.0
2014-08-26 11:05:00,92.83,92.83,92.68,92.77,19200.0,92.83,92.83,92.68,92.77,19200.0
2014-08-26 11:10:00,92.82,92.84,92.73,92.74,9500.0,92.82,92.84,92.73,92.74,9500.0
2014-08-26 11:15:00,92.74,92.82,92.68,92.79,25100.0,92.74,92.82,92.68,92.79,25100.0
2014-08-26 11:20:00,92.79,93.13,92.75,93.11,47100.0,92.79,93.13,92.75,93.11,47100.0
2014-08-26 11:25:00,93.08,93.23,93.02,93.15,21900.0,93.08,93.23,93.02,93.15,21900.0
2014-08-26 11:30:00,93.13,93.18,93.07,93.13,11100.0,93.13,93.18,93.07,93.13,11100.0
2014-08-26 11:35:00,93.1,93.19,93.08,93.08,14700.0,93.1,93.19,93.08,93.08,14700.0
2014-08-26 11:40:00,93.08,93.16,93.05,93.05,13000.0,93.08,93.16,93.05,93.05,13000.0
2014-08-26 11:45:00,93.08,93.12,93.05,93.09,13300.0,93.08,93.12,93.05,93.09,13300.0
2014-08-26 11:50:00,93.1,93.14,93.08,93.12,11300.0,93.1,93.14,93.08,93.12,11300.0
2014-08-26 11:55:00,93.12,93.18,92.88,92.88,10300.0,93.12,93.18,92.88,92.88,10300.0
2014-08-26 12:00:00,92.91,92.97,92.85,92.9,8600.0,92.91,92.97,92.85,92.9,8600.0
2014-08-26 12:05:00,92.94,93.09,92.9,93.02,6200.0,92.94,93.09,92.9,93.02,6200.0
2014-08-26 12:10:00,93.09,93.09,93.04,93.07,9800.0,93.09,93.09,93.04,93.07,9800.0
2014-08-26 12:15:00,93.06,93.06,92.92,92.99,12000.0,93.06,93.06,92.92,92.99,12000.0
2014-08-26 12:20:00,92.99,93.08,92.97,93.05,10400.0,92.99,93.08,92.97,93.05,10400.0
2014-08-26 12:25:00,93.04,93.1,93.03,93.05,5900.0,93.04,93.1,93.03,93.05,5900.0
2014-08-26 12:30:00,93.04,93.13,93.0,93.08,15400.0,93.04,93.13,93.0,93.08,15400.0
2014-08-26 12:35:00,93.09,93.13,93.02,93.06,9300.0,93.09,93.13,93.02,93.06,9300.0
2014-08-26 12:40:00,93.06,93.06,92.93,92.93,8900.0,93.06,93.06,92.93,92.93,8900.0
2014-08-26 12:45:00,92.98,92.98,92.93,92.95,3200.0,92.98,92.98,92.93,92.95,3200.0
2014-08-26 12:50:00,92.97,93.03,92.94,93.02,9000.0,92.97,93.03,92.94,93.02,9000.0
2014-08-26 12:55:00,93.03,93.09,92.99,92.99,18400.0,93.03,93.09,92.99,92.99,18400.0
2014-08-26 13:00:00,93.0,93.04,92.92,92.96,28700.0,93.0,93.04,92.92,92.96,28700.0
2014-08-26 13:05:00,92.97,93.1,92.9,93.05,47400.0,92.97,93.1,92.9,93.05,47400.0
2014-08-26 13:10:00,93.09,93.2,92.97,93.02,38700.0,93.09,93.2,92.97,93.02,38700.0
2014-08-26 13:15:00,93.02,93.32,93.01,93.22,43600.0,93.02,93.32,93.01,93.22,43600.0
2014-08-26 13:20:00,93.23,93.29,93.17,93.18,6600.0,93.23,93.29,93.17,93.18,6600.0
2014-08-26 13:25:00,93.17,93.2,93.02,93.11,23400.0,93.17,93.2,93.02,93.11,23400.0
2014-08-26 13:30:00,93.13,93.3,93.12,93.26,20400.0,93.13,93.3,93.12,93.26,20400.0
2014-08-26 13:35:00,93.26,93.42,93.24,93.4,36600.0,93.26,93.42,93.24,93.4,36600.0
2014-08-26 13:40:00,93.42,93.48,93.2,93.2,26100.0,93.42,93.48,93.2,93.2,26100.0
2014-08-26 13:45:00,93.23,93.28,93.1,93.11,23200.0,93.23,93.28,93.1,93.11,23200.0
2014-08-26 13:50:00,93.11,93.24,93.1,93.18,2300.0,93.11,93.24,93.1,93.18,2300.0
2014-08-26 13:55:00,93.23,93.54,93.23,93.51,7100.0,93.23,93.54,93.23,93.51,7100.0
2014-08-26 14:00:00,93.55,93.57,93.5,93.56,3200.0,93.55,93.57,93.5,93.56,3200.0
2014-08-26 14:05:00,93.58,93.58,93.52,93.52,3500.0,93.58,93.58,93.52,93.52,3500.0
2014-08-26 14:10:00,93.51,93.86,93.51,93.86,11000.0,93.51,93.86,93.51,93.86,11000.0
2014-08-26 14:15:00,93.85,94.0,93.85,93.95,21000.0,93.85,94.0,93.85,93.95,21000.0
2014-08-26 14:20:00,93.96,94.24,93.94,94.2,43600.0,93.96,94.24,93.94,94.2,43600.0
2014-08-26 14:25:00,94.22,94.24,94.17,94.2,21600.0,94.22,94.24,94.17,94.2,21600.0
2014-08-26 14:30:00,94.2,94.2,93.9,94.12,13700.0,94.2,94.2,93.9,94.12,13700.0
2014-08-26 14:35:00,94.14,94.24,94.11,94.24,7500.0,94.14,94.24,94.11,94.24,7500.0
2014-08-26 14:40:00,94.24,94.4,94.17,94.25,12000.0,94.24,94.4,94.17,94.25,12000.0
2014-08-26 14:45:00,94.23,94.5,94.18,94.46,6700.0,94.23,94.5,94.18,94.46,6700.0
2014-08-26 14:50:00,94.46,94.48,94.34,94.34,6000.0,94.46,94.48,94.34,94.34,6000.0
2014-08-26 14:55:00,94.34,94.45,94.3,94.31,7000.0,94.34,94.45,94.3,94.31,7000.0
2014-08-26 15:00:00,94.33,94.42,94.25,94.33,9400.0,94.33,94.42,94.25,94.33,9400.0
2014-08-26 15:05:00,94.34,94.34,94.2,94.3,23200.0,94.34,94.34,94.2,94.3,23200.0
2014-08-26 15:10:00,94.29,94.3,94.22,94.29,19400.0,94.29,94.3,94.22,94.29,19400.0
2014-08-26 15:15:00,94.28,94.3,94.09,94.09,27500.0,94.28,94.3,94.09,94.09,27500.0
2014-08-26 15:20:00,94.1,94.16,93.92,93.99,13600.0,94.1,94.16,93.92,93.99,13600.0
2014-08-26 15:25:00,94.0,94.01,93.9,93.94,9500.0,94.0,94.01,93.9,93.94,9500.0
2014-08-26 15:30:00,93.95,93.95,93.68,93.68,24900.0,93.95,93.95,93.68,93.68,24900.0
2014-08-26 15:35:00,93.68,93.68,93.49,93.59,36200.0,93.68,93.68,93.49,93.59,36200.0
2014-08-26 15:40:00,93.58,93.66,93.55,93.58,33200.0,93.58,93.66,93.55,93.58,33200.0
2014-08-26 15:45:00,93.58,93.66,93.55,93.66,36300.0,93.58,93.66,93.55,93.66,36300.0
2014-08-26 15:50:00,93.65,93.7,93.45,93.58,57200.0,93.65,93.7,93.45,93.58,57200.0
2014-08-26 15:55:00,93.58,93.66,93.44,93.65,79300.0,93.58,93.66,93.44,93.65,79300.0
2014-08-27 09:30:00,94.03,94.17,93.53,93.89,28100.0,94.03,94.17,93.53,93.89,28100.0
2014-08-27 09:35:00,93.74,94.19,93.62,94.19,22600.0,93.74,94.19,93.62,94.19,22600.0
2014-08-27 09:40:00,94.25,94.3,93.86,94.05,14000.0,94.25,94.3,93.86,94.05,14000.0
2014-08-27 09:45:00,94.05,94.21,93.71,93.71,23100.0,94.05,94.21,93.71,93.71,23100.0
2014-08-27 09:50:00,93.65,93.66,93.22,93.3,30900.0,93.65,93.66,93.22,93.3,30900.0
2014-08-27 09:55:00,93.4,93.81,93.4,93.51,10600.0,93.4,93.81,93.4,93.51,10600.0
2014-08-27 10:00:00,93.42,93.8,93.18,93.41,16600.0,93.42,93.8,93.18,93.41,16600.0
2014-08-27 10:05:00,93.32,93.46,93.06,93.45,10900.0,93.32,93.46,93.06,93.45,10900.0
2014-08-27 10:10:00,93.46,93.74,93.44,93.69,4400.0,93.46,93.74,93.44,93.69,4400.0
2014-08-27 10:15:00,93.55,93.71,93.53,93.68,4500.0,93.55,93.71,93.53,93.68,4500.0
2014-08-27 10:20:00,93.69,93.81,93.24,93.35,19600.0,93.69,93.81,93.24,93.35,19600.0
2014-08-27 10:25:00,93.3,93.48,93.18,93.27,4800.0,93.3,93.48,93.18,93.27,4800.0
2014-08-27 10:30:00,93.21,93.55,93.2,93.42,5800.0,93.21,93.55,93.2,93.42,5800.0
2014-08-27 10:35:00,93.45,93.68,93.41,93.68,8500.0,93.45,93.68,93.41,93.68,8500.0
2014-08-27 10:40:00,93.69,93.97,93.69,93.94,11500.0,93.69,93.97,93.69,93.94,11500.0
2014-08-27 10:45:00,93.94,94.22,93.94,94.2,5600.0,93.94,94.22,93.94,94.2,5600.0
2014-08-27 10:50:00,94.23,94.25,94.09,94.09,10900.0,94.23,94.25,94.09,94.09,10900.0
2014-08-27 10:55:00,94.07,94.07,93.85,93.91,3600.0,94.07,94.07,93.85,93.91,3600.0
2014-08-27 11:00:00,93.94,94.0,93.94,93.94,2500.0,93.94,94.0,93.94,93.94,2500.0
2014-08-27 11:05:00,93.84,93.85,93.72,93.73,4000.0,93.84,93.85,93.72,93.73,4000.0
2014-08-27 11:10:00,93.7,93.74,93.56,93.56,5600.0,93.7,93.74,93.56,93.56,5600.0
2014-08-27 11:15:00,93.55,93.69,93.55,93.69,2600.0,93.55,93.69,93.55,93.69,2600.0
2014-08-27 11:20:00,93.7,93.73,93.59,93.59,4500.0,93.7,93.73,93.59,93.59,4500.0
2014-08-27 11:25:00,93.59,93.7,93.55,93.67,13000.0,93.59,93.7,93.55,93.67,13000.0
2014-08-27 11:30:00,93.63,93.72,93.59,93.68,2400.0,93.63,93.72,93.59,93.68,2400.0
2014-08-27 11:35:00,93.72,93.79,93.68,93.79,9900.0,93.72,93.79,93.68,93.79,9900.0
2014-08-27 11:40:00,93.78,93.8,93.74,93.78,4300.0,93.78,93.8,93.74,93.78,4300.0
2014-08-27 11:45:00,93.82,93.86,93.78,93.78,2100.0,93.82,93.86,93.78,93.78,2100.0
2014-08-27 11:50:00,93.78,93.81,93.67,93.67,4900.0,93.78,93.81,93.67,93.67,4900.0
2014-08-27 11:55:00,93.69,93.75,93.68,93.75,2400.0,93.69,93.75,93.68,93.75,2400.0
2014-08-27 12:00:00,93.75,93.75,93.66,93.66,1900.0,93.75,93.75,93.66,93.66,1900.0
2014-08-27 12:05:00,93.62,93.65,93.56,93.57,1600.0,93.62,93.65,93.56,93.57,1600.0
2014-08-27 12:10:00,93.54,93.54,93.5,93.5,2400.0,93.54,93.54,93.5,93.5,2400.0
2014-08-27 12:15:00,93.49,93.5,93.39,93.47,3400.0,93.49,93.5,93.39,93.47,3400.0
2014-08-27 12:20:00,93.52,93.65,93.51,93.57,23700.0,93.52,93.65,93.51,93.57,23700.0
2014-08-27 12:25:00,93.56,93.71,93.56,93.65,5800.0,93.56,93.71,93.56,93.65,5800.0
2014-08-27 12:30:00,93.65,93.67,93.56,93.56,800.0,93.65,93.67,93.56,93.56,800.0
2014-08-27 12:35:00,93.56,93.56,93.35,93.35,2100.0,93.56,93.56,93.35,93.35,2100.0
2014-08-27 12:40:00,93.39,93.4,93.31,93.36,4200.0,93.39,93.4,93.31,93.36,4200.0
2014-08-27 12:45:00,93.32,93.36,93.26,93.26,1300.0,93.32,93.36,93.26,93.26,1300.0
2014-08-27 12:50:00,93.3,93.3,93.17,93.2,1400.0,93.3,93.3,93.17,93.2,1400.0
2014-08-27 12:55:00,93.14,93.14,93.02,93.05,4100.0,93.14,93.14,93.02,93.05,4100.0
2014-08-27 13:00:00,93.05,93.09,93.02,93.09,7100.0,93.05,93.09,93.02,93.09,7100.0
2014-08-27 13:05:00,93.05,93.1,93.02,93.02,4700.0,93.05,93.1,93.02,93.02,4700.0
2014-08-27 13:10:00,93.02,93.13,93.01,93.13,11600.0,93.02,93.13,93.01,93.13,11600.0
2014-08-27 13:15:00,93.15,93.17,93.13,93.15,1900.0,93.15,93.17,93.13,93.15,1900.0
2014-08-27 13:20:00,93.15,93.17,93.15,93.17,1400.0,93.15,93.17,93.15,93.17,1400.0
2014-08-27 13:25:00,93.13,93.13,93.07,93.07,1100.0,93.13,93.13,93.07,93.07,1100.0
2014-08-27 13:30:00,93.06,93.06,92.9,92.97,2300.0,93.06,93.06,92.9,92.97,2300.0
2014-08-27 13:35:00,93.02,93.02,92.97,92.97,1200.0,93.02,93.02,92.97,92.97,1200.0
2014-08-27 13:40:00,92.91,92.94,92.87,92.94,3100.0,92.91,92.94,92.87,92.94,3100.0
2014-08-27 13:45:00,92.94,93.02,92.94,92.97,1800.0,92.94,93.02,92.94,92.97,1800.0
2014-08-27 13:50:00,92.9,92.9,92.85,92.85,1000.0,92.9,92.9,92.85,92.85,1000.0
2014-08-27 13:55:00,92.87,92.88,92.78,92.84,3100.0,92.87,92.88,92.78,92.84,3100.0
2014-08-27 14:00:00,92.84,92.85,92.71,92.81,4700.0,92.84,92.85,92.71,92.81,4700.0
2014-08-27 14:05:00,92.77,92.9,92.77,92.9,3800.0,92.77,92.9,92.77,92.9,3800.0
2014-08-27 14:10:00,92.87,93.03,92.87,93.03,4700.0,92.87,93.03,92.87,93.03,4700.0
2014-08-27 14:15:00,93.01,93.09,92.97,93.08,4000.0,93.01,93.09,92.97,93.08,4000.0
2014-08-27 14:20:00,93.07,93.1,93.07,93.08,2400.0,93.07,93.1,93.07,93.08,2400.0
2014-08-27 14:25:00,93.03,93.08,93.03,93.05,800.0,93.03,93.08,93.03,93.05,800.0
2014-08-27 14:30:00,93.03,93.09,93.02,93.09,4100.0,93.03,93.09,93.02,93.09,4100.0
2014-08-27 14:35:00,93.07,93.17,93.07,93.13,4300.0,93.07,93.17,93.07,93.13,4300.0
2014-08-27 14:40:00,93.13,93.15,92.99,93.06,2900.0,93.13,93.15,92.99,93.06,2900.0
2014-08-27 14:45:00,93.0,93.11,93.0,93.09,2300.0,93.0,93.11,93.0,93.09,2300.0
2014-08-27 14:50:00,93.09,93.14,93.08,93.12,3400.0,93.09,93.14,93.08,93.12,3400.0
2014-08-27 14:55:00,93.11,93.26,93.03,93.03,4800.0,93.11,93.26,93.03,93.03,4800.0
2014-08-27 15:00:00,93.04,93.1,92.97,93.1,4100.0,93.04,93.1,92.97,93.1,4100.0
2014-08-27 15:05:00,93.05,93.11,92.93,93.03,6000.0,93.05,93.11,92.93,93.03,6000.0
2014-08-27 15:10:00,93.02,93.12,93.01,93.01,7800.0,93.02,93.12,93.01,93.01,7800.0
2014-08-27 15:15:00,93.0,93.03,92.9,93.02,7800.0,93.0,93.03,92.9,93.02,7800.0
2014-08-27 15:20:00,93.02,93.1,92.99,93.1,5500.0,93.02,93.1,92.99,93.1,5500.0
2014-08-27 15:25:00,93.12,93.19,93.05,93.18,3200.0,93.12,93.19,93.05,93.18,3200.0
2014-08-27 15:30:00,93.14,93.14,93.02,93.1,10100.0,93.14,93.14,93.02,93.1,10100.0
2014-08-27 15:35:00,93.06,93.2,93.06,93.07,8800.0,93.06,93.2,93.06,93.07,8800.0
2014-08-27 15:40:00,93.1,93.19,93.1,93.12,9800.0,93.1,93.19,93.1,93.12,9800.0
2014-08-27 15:45:00,93.11,93.11,93.04,93.04,13200.0,93.11,93.11,93.04,93.04,13200.0
2014-08-27 15:50:00,93.05,93.07,92.93,92.99,37100.0,93.05,93.07,92.93,92.99,37100.0
2014-08-27 15:55:00,92.99,93.06,92.94,93.04,52400.0,92.99,93.06,92.94,93.04,52400.0
2014-08-28 09:30:00,92.55,93.31,92.39,93.15,17100.0,92.55,93.31,92.39,93.15,17100.0
2014-08-28 09:35:00,93.15,93.44,92.61,93.44,7500.0,93.15,93.44,92.61,93.44,7500.0
2014-08-28 09:40:00,93.47,93.91,93.38,93.82,5700.0,93.47,93.91,93.38,93.82,5700.0
2014-08-28 09:45:00,93.73,93.79,93.52,93.73,7800.0,93.73,93.79,93.52,93.73,7800.0
2014-08-28 09:50:00,93.73,94.08,93.54,93.91,14400.0,93.73,94.08,93.54,93.91,14400.0
2014-08-28 09:55:00,93.95,93.99,93.7,93.94,4400.0,93.95,93.99,93.7,93.94,4400.0
2014-08-28 10:00:00,93.93,94.03,93.68,93.84,6100.0,93.93,94.03,93.68,93.84,6100.0
2014-08-28 10:05:00,93.84,93.92,93.74,93.79,5000.0,93.84,93.92,93.74,93.79,5000.0
2014-08-28 10:10:00,93.8,93.8,93.25,93.37,4900.0,93.8,93.8,93.25,93.37,4900.0
2014-08-28 10:15:00,93.33,93.38,93.16,93.3,15500.0,93.33,93.38,93.16,93.3,15500.0
2014-08-28 10:20:00,93.27,93.29,92.99,92.99,13900.0,93.27,93.29,92.99,92.99,13900.0
2014-08-28 10:25:00,92.95,92.95,92.82,92.83,1800.0,92.95,92.95,92.82,92.83,1800.0
2014-08-28 10:30:00,92.76,92.81,92.45,92.45,9400.0,92.76,92.81,92.45,92.45,9400.0
2014-08-28 10:35:00,92.54,92.66,92.34,92.34,7500.0,92.54,92.66,92.34,92.34,7500.0
2014-08-28 10:40:00,92.44,92.63,92.44,92.63,3300.0,92.44,92.63,92.44,92.63,3300.0
2014-08-28 10:45:00,92.65,93.28,92.65,93.17,5400.0,92.65,93.28,92.65,93.17,5400.0
2014-08-28 10:50:00,93.03,93.27,93.03,93.24,1400.0,93.03,93.27,93.03,93.24,1400.0
2014-08-28 10:55:00,93.24,93.24,92.94,93.07,1400.0,93.24,93.24,92.94,93.07,1400.0
2014-08-28 11:00:00,93.08,93.08,92.82,92.87,3500.0,93.08,93.08,92.82,92.87,3500.0
2014-08-28 11:05:00,92.91,93.04,92.86,93.03,6400.0,92.91,93.04,92.86,93.03,6400.0
2014-08-28 11:10:00,92.97,92.98,92.85,92.94,2000.0,92.97,92.98,92.85,92.94,2000.0
2014-08-28 11:15:00,92.93,92.93,92.73,92.85,1400.0,92.93,92.93,92.73,92.85,1400.0
2014-08-28 11:20:00,92.77,92.85,92.6,92.67,5200.0,92.77,92.85,92.6,92.67,5200.0
2014-08-28 11:25:00,92.66,92.88,92.61,92.85,16600.0,92.66,92.88,92.61,92.85,16600.0
2014-08-28 11:30:00,92.89,93.02,92.89,92.97,5800.0,92.89,93.02,92.89,92.97,5800.0
2014-08-28 11:35:00,93.0,93.21,92.94,93.12,3600.0,93.0,93.21,92.94,93.12,3600.0
2014-08-28 11:40:00,93.13,93.14,93.0,93.14,1700.0,93.13,93.14,93.0,93.14,1700.0
2014-08-28 11:45:00,93.16,93.17,93.05,93.12,1000.0,93.16,93.17,93.05,93.12,1000.0
2014-08-28 11:50:00,93.13,93.2,93.13,93.18,1000.0,93.13,93.2,93.13,93.18,1000.0
2014-08-28 11:55:00,93.23,93.23,93.14,93.23,500.0,93.23,93.23,93.14,93.23,500.0
2014-08-28 12:00:00,93.24,93.24,92.93,92.95,3100.0,93.24,93.24,92.93,92.95,3100.0
2014-08-28 12:05:00,92.89,92.89,92.78,92.78,1000.0,92.89,92.89,92.78,92.78,1000.0
2014-08-28 12:10:00,92.75,92.81,92.66,92.68,16300.0,92.75,92.81,92.66,92.68,16300.0
2014-08-28 12:15:00,92.72,92.94,92.72,92.85,6900.0,92.72,92.94,92.72,92.85,6900.0
2014-08-28 12:20:00,92.91,92.98,92.88,92.98,2100.0,92.91,92.98,92.88,92.98,2100.0
2014-08-28 12:25:00,93.05,93.07,92.9,92.99,2800.0,93.05,93.07,92.9,92.99,2800.0
2014-08-28 12:30:00,93.04,93.14,93.02,93.02,1500.0,93.04,93.14,93.02,93.02,1500.0
2014-08-28 12:35:00,93.09,93.09,92.91,92.91,1200.0,93.09,93.09,92.91,92.91,1200.0
2014-08-28 12:40:00,92.96,93.09,92.94,93.09,1400.0,92.96,93.09,92.94,93.09,1400.0
2014-08-28 12:45:00,93.16,93.23,93.1,93.23,2300.0,93.16,93.23,93.1,93.23,2300.0
2014-08-28 12:50:00,93.2,93.21,93.13,93.21,1400.0,93.2,93.21,93.13,93.21,1400.0
2014-08-28 12:55:00,93.21,93.23,93.21,93.22,600.0,93.21,93.23,93.21,93.22,600.0
2014-08-28 13:00:00,93.2,93.2,93.03,93.03,2700.0,93.2,93.2,93.03,93.03,2700.0
2014-08-28 13:05:00,92.95,92.95,92.83,92.87,4300.0,92.95,92.95,92.83,92.87,4300.0
2014-08-28 13:10:00,92.88,92.96,92.87,92.91,12400.0,92.88,92.96,92.87,92.91,12400.0
2014-08-28 13:15:00,92.93,92.93,92.82,92.84,2600.0,92.93,92.93,92.82,92.84,2600.0
2014-08-28 13:20:00,92.79,92.83,92.79,92.8,3600.0,92.79,92.83,92.79,92.8,3600.0
2014-08-28 13:25:00,92.81,92.81,92.71,92.75,1700.0,92.81,92.81,92.71,92.75,1700.0
2014-08-28 13:30:00,92.78,92.82,92.69,92.69,1700.0,92.78,92.82,92.69,92.69,1700.0
2014-08-28 13:35:00,92.72,92.72,92.54,92.54,4800.0,92.72,92.72,92.54,92.54,4800.0
2014-08-28 13:40:00,92.56,92.6,92.53,92.59,3100.0,92.56,92.6,92.53,92.59,3100.0
2014-08-28 13:45:00,92.58,92.58,92.5,92.53,7500.0,92.58,92.58,92.5,92.53,7500.0
2014-08-28 13:50:00,92.53,92.68,92.53,92.68,5800.0,92.53,92.68,92.53,92.68,5800.0
2014-08-28 13:55:00,92.68,92.78,92.66,92.68,3300.0,92.68,92.78,92.66,92.68,3300.0
2014-08-28 14:00:00,92.68,92.78,92.68,92.77,1300.0,92.68,92.78,92.68,92.77,1300.0
2014-08-28 14:05:00,92.69,92.7,92.6,92.7,4000.0,92.69,92.7,92.6,92.7,4000.0
2014-08-28 14:10:00,92.69,92.69,92.61,92.65,2100.0,92.69,92.69,92.61,92.65,2100.0
2014-08-28 14:15:00,92.66,92.66,92.54,92.65,3200.0,92.66,92.66,92.54,92.65,3200.0
2014-08-28 14:20:00,92.61,92.69,92.61,92.68,1900.0,92.61,92.69,92.61,92.68,1900.0
2014-08-28 14:25:00,92.69,92.8,92.66,92.75,2800.0,92.69,92.8,92.66,92.75,2800.0
2014-08-28 14:30:00,92.72,92.8,92.72,92.8,1200.0,92.72,92.8,92.72,92.8,1200.0
2014-08-28 14:35:00,92.79,92.82,92.72,92.82,3300.0,92.79,92.82,92.72,92.82,3300.0
2014-08-28 14:40:00,92.83,92.85,92.81,92.83,2500.0,92.83,92.85,92.81,92.83,2500.0
2014-08-28 14:45:00,92.85,92.85,92.75,92.75,3200.0,92.85,92.85,92.75,92.75,3200.0
2014-08-28 14:50:00,92.74,92.84,92.74,92.8,2600.0,92.74,92.84,92.74,92.8,2600.0
2014-08-28 14:55:00,92.79,92.84,92.76,92.78,4200.0,92.79,92.84,92.76,92.78,4200.0
2014-08-28 15:00:00,92.8,92.81,92.69,92.73,3900.0,92.8,92.81,92.69,92.73,3900.0
2014-08-28 15:05:00,92.7,92.7,92.66,92.66,2800.0,92.7,92.7,92.66,92.66,2800.0
2014-08-28 15:10:00,92.64,92.74,92.62,92.7,4200.0,92.64,92.74,92.62,92.7,4200.0
2014-08-28 15:15:00,92.74,92.78,92.74,92.76,4800.0,92.74,92.78,92.74,92.76,4800.0
2014-08-28 15:20:00,92.77,92.86,92.76,92.8,4600.0,92.77,92.86,92.76,92.8,4600.0
2014-08-28 15:25:00,92.81,92.82,92.75,92.79,3600.0,92.81,92.82,92.75,92.79,3600.0
2014-08-28 15:30:00,92.78,92.84,92.74,92.84,7000.0,92.78,92.84,92.74,92.84,7000.0
2014-08-28 15:35:00,92.86,92.86,92.75,92.75,6400.0,92.86,92.86,92.75,92.75,6400.0
2014-08-28 15:40:00,92.77,92.86,92.76,92.85,7700.0,92.77,92.86,92.76,92.85,7700.0
2014-08-28 15:45:00,92.84,92.85,92.79,92.82,8600.0,92.84,92.85,92.79,92.82,8600.0
2014-08-28 15:50:00,92.81,92.81,92.65,92.66,14300.0,92.81,92.81,92.65,92.66,14300.0
2014-08-28 15:55:00,92.65,92.84,92.58,92.8,44000.0,92.65,92.84,92.58,92.8,44000.0
2014-08-29 09:30:00,92.95,93.16,92.55,92.61,20400.0,92.95,93.16,92.55,92.61,20400.0
2014-08-29 09:35:00,92.61,92.61,92.4,92.5,9200.0,92.61,92.61,92.4,92.5,9200.0
2014-08-29 09:40:00,92.41,92.7,92.41,92.65,7900.0,92.41,92.7,92.41,92.65,7900.0
2014-08-29 09:45:00,92.73,92.97,92.54,92.97,7300.0,92.73,92.97,92.54,92.97,7300.0
2014-08-29 09:50:00,92.94,93.0,92.58,92.59,8900.0,92.94,93.0,92.58,92.59,8900.0
2014-08-29 09:55:00,92.58,92.92,92.58,92.84,6600.0,92.58,92.92,92.58,92.84,6600.0
2014-08-29 10:00:00,92.92,93.19,92.86,93.18,5500.0,92.92,93.19,92.86,93.18,5500.0
2014-08-29 10:05:00,93.14,93.33,93.05,93.24,6200.0,93.14,93.33,93.05,93.24,6200.0
2014-08-29 10:10:00,93.17,93.27,92.87,93.17,16800.0,93.17,93.27,92.87,93.17,16800.0
2014-08-29 10:15:00,93.16,93.52,93.16,93.52,4000.0,93.16,93.52,93.16,93.52,4000.0
2014-08-29 10:20:00,93.53,93.65,93.31,93.39,4300.0,93.53,93.65,93.31,93.39,4300.0
2014-08-29 10:25:00,93.38,93.57,93.37,93.53,2400.0,93.38,93.57,93.37,93.53,2400.0
2014-08-29 10:30:00,93.54,93.6,93.43,93.6,2000.0,93.54,93.6,93.43,93.6,2000.0
2014-08-29 10:35:00,93.56,93.69,93.46,93.64,4200.0,93.56,93.69,93.46,93.64,4200.0
2014-08-29 10:40:00,93.68,93.68,93.58,93.59,1900.0,93.68,93.68,93.58,93.59,1900.0
2014-08-29 10:45:00,93.59,93.69,93.43,93.5,6700.0,93.59,93.69,93.43,93.5,6700.0
2014-08-29 10:50:00,93.52,93.75,93.51,93.75,3400.0,93.52,93.75,93.51,93.75,3400.0
2014-08-29 10:55:00,93.68,93.85,93.65,93.84,3600.0,93.68,93.85,93.65,93.84,3600.0
2014-08-29 11:00:00,93.91,93.93,93.72,93.75,4900.0,93.91,93.93,93.72,93.75,4900.0
2014-08-29 11:05:00,93.75,93.99,93.67,93.91,15800.0,93.75,93.99,93.67,93.91,15800.0
2014-08-29 11:10:00,93.91,93.91,93.68,93.85,3000.0,93.91,93.91,93.68,93.85,3000.0
2014-08-29 11:15:00,93.97,94.0,93.56,93.59,12400.0,93.97,94.0,93.56,93.59,12400.0
2014-08-29 11:20:00,93.62,93.79,93.62,93.77,4100.0,93.62,93.79,93.62,93.77,4100.0
2014-08-29 11:25:00,93.84,93.87,93.76,93.84,4500.0,93.84,93.87,93.76,93.84,4500.0
2014-08-29 11:30:00,93.84,93.97,93.8,93.97,4300.0,93.84,93.97,93.8,93.97,4300.0
2014-08-29 11:35:00,93.96,93.96,93.74,93.74,1600.0,93.96,93.96,93.74,93.74,1600.0
2014-08-29 11:40:00,93.76,93.9,93.76,93.8,2700.0,93.76,93.9,93.76,93.8,2700.0
2014-08-29 11:45:00,93.8,93.83,93.74,93.74,1600.0,93.8,93.83,93.74,93.74,1600.0
2014-08-29 11:50:00,93.81,93.87,93.71,93.78,6400.0,93.81,93.87,93.71,93.78,6400.0
2014-08-29 11:55:00,93.77,93.88,93.65,93.65,8500.0,93.77,93.88,93.65,93.65,8500.0
2014-08-29 12:00:00,93.65,93.7,93.51,93.51,3600.0,93.65,93.7,93.51,93.51,3600.0
2014-08-29 12:05:00,93.46,93.6,93.43,93.6,3500.0,93.46,93.6,93.43,93.6,3500.0
2014-08-29 12:10:00,93.67,93.67,93.34,93.45,2600.0,93.67,93.67,93.34,93.45,2600.0
2014-08-29 12:15:00,93.44,93.49,93.39,93.44,3400.0,93.44,93.49,93.39,93.44,3400.0
2014-08-29 12:20:00,93.35,93.41,93.22,93.29,4800.0,93.35,93.41,93.22,93.29,4800.0
2014-08-29 12:25:00,93.33,93.43,93.28,93.39,1100.0,93.33,93.43,93.28,93.39,1100.0
2014-08-29 12:30:00,93.4,93.4,93.29,93.31,2300.0,93.4,93.4,93.29,93.31,2300.0
2014-08-29 12:35:00,93.28,93.28,93.17,93.17,1600.0,93.28,93.28,93.17,93.17,1600.0
2014-08-29 12:40:00,93.15,93.26,93.15,93.17,1300.0,93.15,93.26,93.15,93.17,1300.0
2014-08-29 12:45:00,93.26,93.4,93.23,93.31,10200.0,93.26,93.4,93.23,93.31,10200.0
2014-08-29 12:50:00,93.32,93.42,93.16,93.39,5100.0,93.32,93.42,93.16,93.39,5100.0
2014-08-29 12:55:00,93.32,93.38,93.32,93.36,700.0,93.32,93.38,93.32,93.36,700.0
2014-08-29 13:00:00,93.41,93.51,93.38,93.49,5100.0,93.41,93.51,93.38,93.49,5100.0
2014-08-29 13:05:00,93.44,93.51,93.43,93.5,1400.0,93.44,93.51,93.43,93.5,1400.0
2014-08-29 13:10:00,93.44,93.49,93.42,93.46,1600.0,93.44,93.49,93.42,93.46,1600.0
2014-08-29 13:15:00,93.45,93.52,93.42,93.42,3500.0,93.45,93.52,93.42,93.42,3500.0
2014-08-29 13:20:00,93.46,93.48,93.27,93.27,10000.0,93.46,93.48,93.27,93.27,10000.0
2014-08-29 13:25:00,93.26,93.4,93.24,93.4,7000.0,93.26,93.4,93.24,93.4,7000.0
2014-08-29 13:30:00,93.44,93.49,93.44,93.48,4000.0,93.44,93.49,93.44,93.48,4000.0
2014-08-29 13:35:00,93.47,93.53,93.42,93.49,3500.0,93.47,93.53,93.42,93.49,3500.0
2014-08-29 13:40:00,93.53,93.53,93.38,93.38,3600.0,93.53,93.53,93.38,93.38,3600.0
2014-08-29 13:45:00,93.34,93.46,93.34,93.41,2000.0,93.34,93.46,93.34,93.41,2000.0
2014-08-29 13:50:00,93.47,93.47,93.36,93.36,700.0,93.47,93.47,93.36,93.36,700.0
2014-08-29 13:55:00,93.4,93.4,93.37,93.38,1800.0,93.4,93.4,93.37,93.38,1800.0
2014-08-29 14:00:00,93.4,93.52,93.37,93.37,8100.0,93.4,93.52,93.37,93.37,8100.0
2014-08-29 14:05:00,93.37,93.37,93.27,93.31,4000.0,93.37,93.37,93.27,93.31,4000.0
2014-08-29 14:10:00,93.38,93.4,93.34,93.4,1100.0,93.38,93.4,93.34,93.4,1100.0
2014-08-29 14:15:00,93.38,93.43,93.33,93.33,1900.0,93.38,93.43,93.33,93.33,1900.0
2014-08-29 14:20:00,93.29,93.48,93.29,93.4,4200.0,93.29,93.48,93.29,93.4,4200.0
2014-08-29 14:25:00,93.41,93.44,93.28,93.28,4700.0,93.41,93.44,93.28,93.28,4700.0
2014-08-29 14:30:00,93.32,93.37,93.1,93.1,7000.0,93.32,93.37,93.1,93.1,7000.0
2014-08-29 14:35:00,93.13,93.14,93.09,93.09,2900.0,93.13,93.14,93.09,93.09,2900.0
2014-08-29 14:40:00,93.13,93.13,93.06,93.09,3000.0,93.13,93.13,93.06,93.09,3000.0
2014-08-29 14:45:00,93.1,93.21,93.1,93.18,2800.0,93.1,93.21,93.1,93.18,2800.0
2014-08-29 14:50:00,93.19,93.28,93.19,93.28,3500.0,93.19,93.28,93.19,93.28,3500.0
2014-08-29 14:55:00,93.24,93.3,93.21,93.25,6700.0,93.24,93.3,93.21,93.25,6700.0
2014-08-29 15:00:00,93.32,93.32,93.26,93.31,2900.0,93.32,93.32,93.26,93.31,2900.0
2014-08-29 15:05:00,93.31,93.52,93.3,93.42,10000.0,93.31,93.52,93.3,93.42,10000.0
2014-08-29 15:10:00,93.41,93.51,93.32,93.4,9200.0,93.41,93.51,93.32,93.4,9200.0
2014-08-29 15:15:00,93.41,93.44,93.38,93.41,3000.0,93.41,93.44,93.38,93.41,3000.0
2014-08-29 15:20:00,93.42,93.43,93.29,93.31,6400.0,93.42,93.43,93.29,93.31,6400.0
2014-08-29 15:25:00,93.3,93.3,93.26,93.26,3300.0,93.3,93.3,93.26,93.26,3300.0
2014-08-29 15:30:00,93.24,93.34,93.21,93.34,10400.0,93.24,93.34,93.21,93.34,10400.0
2014-08-29 15:35:00,93.35,93.43,93.34,93.36,11200.0,93.35,93.43,93.34,93.36,11200.0
2014-08-29 15:40:00,93.35,93.39,93.33,93.35,7800.0,93.35,93.39,93.33,93.35,7800.0
2014-08-29 15:45:00,93.34,93.44,93.33,93.44,16200.0,93.34,93.44,93.33,93.44,16200.0
2014-08-29 15:50:00,93.46,93.54,93.43,93.44,27900.0,93.46,93.54,93.43,93.44,27900.0
2014-08-29 15:55:00,93.44,93.62,93.44,93.57,52200.0,93.44,93.62,93.44,93.57,52200.0
2014-09-02 09:30:00,94.29,94.3,93.8,94.08,52200.0,94.29,94.3,93.8,94.08,52200.0
2014-09-02 09:35:00,94.04,94.13,93.74,93.75,8500.0,94.04,94.13,93.74,93.75,8500.0
2014-09-02 09:40:00,93.74,94.23,93.61,93.93,11600.0,93.74,94.23,93.61,93.93,11600.0
2014-09-02 09:45:00,93.78,93.87,93.17,93.32,25300.0,93.78,93.87,93.17,93.32,25300.0
2014-09-02 09:50:00,93.4,93.44,93.11,93.25,6000.0,93.4,93.44,93.11,93.25,6000.0
2014-09-02 09:55:00,93.3,93.3,92.83,92.96,12700.0,93.3,93.3,92.83,92.96,12700.0
2014-09-02 10:00:00,92.87,92.9,92.53,92.74,14700.0,92.87,92.9,92.53,92.74,14700.0
2014-09-02 10:05:00,92.76,93.0,92.66,92.93,14100.0,92.76,93.0,92.66,92.93,14100.0
2014-09-02 10:10:00,92.93,93.08,92.81,93.04,4700.0,92.93,93.08,92.81,93.04,4700.0
2014-09-02 10:15:00,93.03,93.2,92.93,92.93,15200.0,93.03,93.2,92.93,92.93,15200.0
2014-09-02 10:20:00,93.03,93.46,93.02,93.11,10000.0,93.03,93.46,93.02,93.11,10000.0
2014-09-02 10:25:00,93.21,93.21,92.94,93.18,8400.0,93.21,93.21,92.94,93.18,8400.0
2014-09-02 10:30:00,93.19,93.41,93.01,93.39,8800.0,93.19,93.41,93.01,93.39,8800.0
2014-09-02 10:35:00,93.44,93.45,93.13,93.16,10000.0,93.44,93.45,93.13,93.16,10000.0
2014-09-02 10:40:00,93.16,93.16,93.03,93.09,8500.0,93.16,93.16,93.03,93.09,8500.0
2014-09-02 10:45:00,93.1,93.15,93.03,93.06,5900.0,93.1,93.15,93.03,93.06,5900.0
2014-09-02 10:50:00,93.11,93.28,93.09,93.28,10400.0,93.11,93.28,93.09,93.28,10400.0
2014-09-02 10:55:00,93.28,93.38,93.28,93.34,5100.0,93.28,93.38,93.28,93.34,5100.0
2014-09-02 11:00:00,93.32,93.39,93.3,93.35,6400.0,93.32,93.39,93.3,93.35,6400.0
2014-09-02 11:05:00,93.36,93.4,93.25,93.25,10100.0,93.36,93.4,93.25,93.25,10100.0
2014-09-02 11:10:00,93.25,93.27,92.99,93.05,5800.0,93.25,93.27,92.99,93.05,5800.0
2014-09-02 11:15:00,93.02,93.02,92.87,92.98,7700.0,93.02,93.02,92.87,92.98,7700.0
2014-09-02 11:20:00,93.0,93.0,92.92,92.96,3300.0,93.0,93.0,92.92,92.96,3300.0
2014-09-02 11:25:00,92.91,93.0,92.91,92.95,3000.0,92.91,93.0,92.91,92.95,3000.0
2014-09-02 11:30:00,92.92,93.0,92.91,92.97,1600.0,92.92,93.0,92.91,92.97,1600.0
2014-09-02 11:35:00,92.94,93.0,92.85,92.96,11500.0,92.94,93.0,92.85,92.96,11500.0
2014-09-02 11:40:00,92.93,93.06,92.9,93.03,12200.0,92.93,93.06,92.9,93.03,12200.0
2014-09-02 11:45:00,93.09,93.13,92.96,93.0,6400.0,93.09,93.13,92.96,93.0,6400.0
2014-09-02 11:50:00,92.99,93.04,92.88,92.98,10300.0,92.99,93.04,92.88,92.98,10300.0
2014-09-02 11:55:00,92.97,93.02,92.84,92.84,3100.0,92.97,93.02,92.84,92.84,3100.0
2014-09-02 12:00:00,92.89,92.89,92.72,92.8,5400.0,92.89,92.89,92.72,92.8,5400.0
2014-09-02 12:05:00,92.75,92.77,92.66,92.66,7000.0,92.75,92.77,92.66,92.66,7000.0
2014-09-02 12:10:00,92.62,92.66,92.56,92.6,4600.0,92.62,92.66,92.56,92.6,4600.0
2014-09-02 12:15:00,92.58,92.7,92.55,92.67,7500.0,92.58,92.7,92.55,92.67,7500.0
2014-09-02 12:20:00,92.7,92.7,92.54,92.57,3800.0,92.7,92.7,92.54,92.57,3800.0
2014-09-02 12:25:00,92.56,92.59,92.4,92.4,10300.0,92.56,92.59,92.4,92.4,10300.0
2014-09-02 12:30:00,92.39,92.44,92.24,92.4,11700.0,92.39,92.44,92.24,92.4,11700.0
2014-09-02 12:35:00,92.39,92.41,92.24,92.26,4600.0,92.39,92.41,92.24,92.26,4600.0
2014-09-02 12:40:00,92.26,92.27,92.05,92.08,19800.0,92.26,92.27,92.05,92.08,19800.0
2014-09-02 12:45:00,92.04,92.19,92.03,92.15,5100.0,92.04,92.19,92.03,92.15,5100.0
2014-09-02 12:50:00,92.18,92.19,92.07,92.1,4900.0,92.18,92.19,92.07,92.1,4900.0
2014-09-02 12:55:00,92.11,92.12,92.02,92.06,22300.0,92.11,92.12,92.02,92.06,22300.0
2014-09-02 13:00:00,92.03,92.17,92.01,92.05,5500.0,92.03,92.17,92.01,92.05,5500.0
2014-09-02 13:05:00,92.03,92.06,91.94,92.06,4300.0,92.03,92.06,91.94,92.06,4300.0
2014-09-02 13:10:00,92.06,92.15,92.06,92.07,7900.0,92.06,92.15,92.06,92.07,7900.0
2014-09-02 13:15:00,92.07,92.08,91.96,91.96,8900.0,92.07,92.08,91.96,91.96,8900.0
2014-09-02 13:20:00,91.99,92.03,91.95,92.01,6300.0,91.99,92.03,91.95,92.01,6300.0
2014-09-02 13:25:00,92.01,92.01,91.8,91.84,8500.0,92.01,92.01,91.8,91.84,8500.0
2014-09-02 13:30:00,91.82,91.85,91.73,91.78,16700.0,91.82,91.85,91.73,91.78,16700.0
2014-09-02 13:35:00,91.75,91.94,91.69,91.94,9200.0,91.75,91.94,91.69,91.94,9200.0
2014-09-02 13:40:00,91.95,92.02,91.9,92.01,10000.0,91.95,92.02,91.9,92.01,10000.0
2014-09-02 13:45:00,92.04,92.13,92.04,92.1,9000.0,92.04,92.13,92.04,92.1,9000.0
2014-09-02 13:50:00,92.08,92.13,92.06,92.13,6500.0,92.08,92.13,92.06,92.13,6500.0
2014-09-02 13:55:00,92.12,92.24,92.1,92.24,9800.0,92.12,92.24,92.1,92.24,9800.0
2014-09-02 14:00:00,92.26,92.41,92.18,92.41,5300.0,92.26,92.41,92.18,92.41,5300.0
2014-09-02 14:05:00,92.47,92.53,92.47,92.52,8200.0,92.47,92.53,92.47,92.52,8200.0
2014-09-02 14:10:00,92.5,92.5,92.34,92.45,10000.0,92.5,92.5,92.34,92.45,10000.0
2014-09-02 14:15:00,92.45,92.48,92.41,92.48,7900.0,92.45,92.48,92.41,92.48,7900.0
2014-09-02 14:20:00,92.48,92.53,92.37,92.4,13500.0,92.48,92.53,92.37,92.4,13500.0
2014-09-02 14:25:00,92.4,92.43,92.37,92.42,17900.0,92.4,92.43,92.37,92.42,17900.0
2014-09-02 14:30:00,92.42,92.43,92.37,92.4,12200.0,92.42,92.43,92.37,92.4,12200.0
2014-09-02 14:35:00,92.4,92.4,92.34,92.37,4300.0,92.4,92.4,92.34,92.37,4300.0
2014-09-02 14:40:00,92.4,92.4,92.26,92.28,8100.0,92.4,92.4,92.26,92.28,8100.0
2014-09-02 14:45:00,92.28,92.28,92.24,92.28,7100.0,92.28,92.28,92.24,92.28,7100.0
2014-09-02 14:50:00,92.29,92.36,92.26,92.35,7500.0,92.29,92.36,92.26,92.35,7500.0
2014-09-02 14:55:00,92.36,92.39,92.28,92.29,10700.0,92.36,92.39,92.28,92.29,10700.0
2014-09-02 15:00:00,92.28,92.28,92.18,92.22,4500.0,92.28,92.28,92.18,92.22,4500.0
2014-09-02 15:05:00,92.23,92.34,92.2,92.28,8400.0,92.23,92.34,92.2,92.28,8400.0
2014-09-02 15:10:00,92.27,92.43,92.27,92.42,13200.0,92.27,92.43,92.27,92.42,13200.0
2014-09-02 15:15:00,92.43,92.49,92.38,92.49,11800.0,92.43,92.49,92.38,92.49,11800.0
2014-09-02 15:20:00,92.48,92.53,92.47,92.47,12100.0,92.48,92.53,92.47,92.47,12100.0
2014-09-02 15:25:00,92.49,92.54,92.48,92.52,14000.0,92.49,92.54,92.48,92.52,14000.0
2014-09-02 15:30:00,92.52,92.6,92.47,92.58,7300.0,92.52,92.6,92.47,92.58,7300.0
2014-09-02 15:35:00,92.58,92.77,92.58,92.68,18800.0,92.58,92.77,92.58,92.68,18800.0
2014-09-02 15:40:00,92.67,92.79,92.67,92.79,43600.0,92.67,92.79,92.67,92.79,43600.0
2014-09-02 15:45:00,92.79,92.9,92.72,92.9,64800.0,92.79,92.9,92.72,92.9,64800.0
2014-09-02 15:50:00,92.92,93.19,92.84,92.97,62000.0,92.92,93.19,92.84,92.97,62000.0
2014-09-02 15:55:00,92.97,93.11,92.9,92.96,53900.0,92.97,93.11,92.9,92.96,53900.0
2014-09-03 09:30:00,93.2,93.72,92.56,93.09,13300.0,93.2,93.72,92.56,93.09,13300.0
2014-09-03 09:35:00,93.71,93.74,93.11,93.69,4300.0,93.71,93.74,93.11,93.69,4300.0
2014-09-03 09:40:00,93.69,93.72,93.41,93.54,5400.0,93.69,93.72,93.41,93.54,5400.0
2014-09-03 09:45:00,93.55,93.55,93.32,93.34,15600.0,93.55,93.55,93.32,93.34,15600.0
2014-09-03 09:50:00,93.44,93.99,93.32,93.94,14200.0,93.44,93.99,93.32,93.94,14200.0
2014-09-03 09:55:00,93.94,93.98,93.64,93.69,7400.0,93.94,93.98,93.64,93.69,7400.0
2014-09-03 10:00:00,93.6,93.97,93.57,93.57,6200.0,93.6,93.97,93.57,93.57,6200.0
2014-09-03 10:05:00,93.54,93.65,93.48,93.62,13200.0,93.54,93.65,93.48,93.62,13200.0
2014-09-03 10:10:00,93.61,93.76,93.6,93.66,6700.0,93.61,93.76,93.6,93.66,6700.0
2014-09-03 10:15:00,93.63,93.8,93.62,93.74,9100.0,93.63,93.8,93.62,93.74,9100.0
2014-09-03 10:20:00,93.71,93.71,93.38,93.49,6700.0,93.71,93.71,93.38,93.49,6700.0
2014-09-03 10:25:00,93.45,93.59,93.44,93.49,6200.0,93.45,93.59,93.44,93.49,6200.0
2014-09-03 10:30:00,93.46,93.69,93.46,93.66,2300.0,93.46,93.69,93.46,93.66,2300.0
2014-09-03 10:35:00,93.67,93.77,93.57,93.57,7800.0,93.67,93.77,93.57,93.57,7800.0
2014-09-03 10:40:00,93.58,93.8,93.58,93.77,4800.0,93.58,93.8,93.58,93.77,4800.0
2014-09-03 10:45:00,93.73,93.79,93.56,93.79,6600.0,93.73,93.79,93.56,93.79,6600.0
2014-09-03 10:50:00,93.77,93.77,93.5,93.65,5100.0,93.77,93.77,93.5,93.65,5100.0
2014-09-03 10:55:00,93.63,93.63,93.34,93.34,10200.0,93.63,93.63,93.34,93.34,10200.0
2014-09-03 11:00:00,93.35,93.45,92.96,92.96,15200.0,93.35,93.45,92.96,92.96,15200.0
2014-09-03 11:05:00,92.99,93.08,92.89,92.96,3500.0,92.99,93.08,92.89,92.96,3500.0
2014-09-03 11:10:00,92.93,92.93,92.85,92.85,7000.0,92.93,92.93,92.85,92.85,7000.0
2014-09-03 11:15:00,92.8,92.82,92.63,92.81,5200.0,92.8,92.82,92.63,92.81,5200.0
2014-09-03 11:20:00,92.89,92.98,92.86,92.93,3900.0,92.89,92.98,92.86,92.93,3900.0
2014-09-03 11:25:00,92.9,92.9,92.75,92.75,1000.0,92.9,92.9,92.75,92.75,1000.0
2014-09-03 11:30:00,92.73,92.88,92.73,92.81,6000.0,92.73,92.88,92.73,92.81,6000.0
2014-09-03 11:35:00,92.82,92.86,92.72,92.72,2800.0,92.82,92.86,92.72,92.72,2800.0
2014-09-03 11:40:00,92.73,92.8,92.65,92.72,3700.0,92.73,92.8,92.65,92.72,3700.0
2014-09-03 11:45:00,92.65,92.7,92.59,92.63,1400.0,92.65,92.7,92.59,92.63,1400.0
2014-09-03 11:50:00,92.67,92.68,92.5,92.65,4100.0,92.67,92.68,92.5,92.65,4100.0
2014-09-03 11:55:00,92.64,92.65,92.45,92.46,1100.0,92.64,92.65,92.45,92.46,1100.0
2014-09-03 12:00:00,92.44,92.44,92.26,92.37,2400.0,92.44,92.44,92.26,92.37,2400.0
2014-09-03 12:05:00,92.39,92.42,92.34,92.42,1500.0,92.39,92.42,92.34,92.42,1500.0
2014-09-03 12:10:00,92.44,92.69,92.44,92.66,2000.0,92.44,92.69,92.44,92.66,2000.0
2014-09-03 12:15:00,92.62,92.62,92.5,92.5,1000.0,92.62,92.62,92.5,92.5,1000.0
2014-09-03 12:20:00,92.45,92.57,92.45,92.57,500.0,92.45,92.57,92.45,92.57,500.0
2014-09-03 12:25:00,92.49,92.66,92.49,92.66,1300.0,92.49,92.66,92.49,92.66,1300.0
2014-09-03 12:30:00,92.63,92.68,92.55,92.55,1600.0,92.63,92.68,92.55,92.55,1600.0
2014-09-03 12:35:00,92.53,92.61,92.52,92.59,8000.0,92.53,92.61,92.52,92.59,8000.0
2014-09-03 12:40:00,92.6,92.64,92.55,92.63,2100.0,92.6,92.64,92.55,92.63,2100.0
2014-09-03 12:45:00,92.64,92.64,92.53,92.53,1800.0,92.64,92.64,92.53,92.53,1800.0
2014-09-03 12:50:00,92.47,92.58,92.47,92.57,2500.0,92.47,92.58,92.47,92.57,2500.0
2014-09-03 12:55:00,92.56,92.56,92.44,92.54,10500.0,92.56,92.56,92.44,92.54,10500.0
2014-09-03 13:00:00,92.53,92.53,92.35,92.36,1900.0,92.53,92.53,92.35,92.36,1900.0
2014-09-03 13:05:00,92.35,92.48,92.35,92.39,17100.0,92.35,92.48,92.35,92.39,17100.0
2014-09-03 13:10:00,92.38,92.4,92.34,92.4,5200.0,92.38,92.4,92.34,92.4,5200.0
2014-09-03 13:15:00,92.4,92.45,92.34,92.34,3500.0,92.4,92.45,92.34,92.34,3500.0
2014-09-03 13:20:00,92.35,92.36,92.3,92.36,7900.0,92.35,92.36,92.3,92.36,7900.0
2014-09-03 13:25:00,92.35,92.43,92.31,92.31,3000.0,92.35,92.43,92.31,92.31,3000.0
2014-09-03 13:30:00,92.31,92.45,92.31,92.43,5400.0,92.31,92.45,92.31,92.43,5400.0
2014-09-03 13:35:00,92.41,92.42,92.35,92.35,2300.0,92.41,92.42,92.35,92.35,2300.0
2014-09-03 13:40:00,92.35,92.38,92.34,92.37,4700.0,92.35,92.38,92.34,92.37,4700.0
2014-09-03 13:45:00,92.37,92.47,92.37,92.42,2400.0,92.37,92.47,92.37,92.42,2400.0
2014-09-03 13:50:00,92.41,92.44,92.27,92.32,4000.0,92.41,92.44,92.27,92.32,4000.0
2014-09-03 13:55:00,92.31,92.37,92.31,92.37,600.0,92.31,92.37,92.31,92.37,600.0
2014-09-03 14:00:00,92.34,92.4,92.33,92.38,1400.0,92.34,92.4,92.33,92.38,1400.0
2014-09-03 14:05:00,92.38,92.45,92.38,92.45,1000.0,92.38,92.45,92.38,92.45,1000.0
2014-09-03 14:10:00,92.47,92.58,92.47,92.51,8300.0,92.47,92.58,92.47,92.51,8300.0
2014-09-03 14:15:00,92.5,92.55,92.5,92.5,2000.0,92.5,92.55,92.5,92.5,2000.0
2014-09-03 14:20:00,92.5,92.65,92.5,92.65,3200.0,92.5,92.65,92.5,92.65,3200.0
2014-09-03 14:25:00,92.67,92.71,92.57,92.68,4900.0,92.67,92.71,92.57,92.68,4900.0
2014-09-03 14:30:00,92.68,92.76,92.64,92.64,1500.0,92.68,92.76,92.64,92.64,1500.0
2014-09-03 14:35:00,92.63,92.75,92.63,92.69,21000.0,92.63,92.75,92.63,92.69,21000.0
2014-09-03 14:40:00,92.69,92.81,92.68,92.8,5800.0,92.69,92.81,92.68,92.8,5800.0
2014-09-03 14:45:00,92.81,92.84,92.71,92.73,2900.0,92.81,92.84,92.71,92.73,2900.0
2014-09-03 14:50:00,92.71,92.77,92.63,92.77,3200.0,92.71,92.77,92.63,92.77,3200.0
2014-09-03 14:55:00,92.74,92.77,92.61,92.66,2200.0,92.74,92.77,92.61,92.66,2200.0
2014-09-03 15:00:00,92.66,92.69,92.5,92.51,3500.0,92.66,92.69,92.5,92.51,3500.0
2014-09-03 15:05:00,92.57,92.62,92.51,92.62,3300.0,92.57,92.62,92.51,92.62,3300.0
2014-09-03 15:10:00,92.66,92.67,92.51,92.64,3800.0,92.66,92.67,92.51,92.64,3800.0
2014-09-03 15:15:00,92.69,92.88,92.69,92.88,5800.0,92.69,92.88,92.69,92.88,5800.0
2014-09-03 15:20:00,92.83,92.87,92.77,92.86,6300.0,92.83,92.87,92.77,92.86,6300.0
2014-09-03 15:25:00,92.91,92.95,92.86,92.9,7600.0,92.91,92.95,92.86,92.9,7600.0
2014-09-03 15:30:00,92.88,92.95,92.79,92.95,13900.0,92.88,92.95,92.79,92.95,13900.0
2014-09-03 15:35:00,92.95,92.99,92.91,92.91,7000.0,92.95,92.99,92.91,92.91,7000.0
2014-09-03 15:40:00,92.94,92.94,92.72,92.74,15000.0,92.94,92.94,92.72,92.74,15000.0
2014-09-03 15:45:00,92.75,92.75,92.6,92.7,15300.0,92.75,92.75,92.6,92.7,15300.0
2014-09-03 15:50:00,92.7,92.78,92.6,92.61,18300.0,92.7,92.78,92.6,92.61,18300.0
2014-09-03 15:55:00,92.64,92.85,92.62,92.83,35900.0,92.64,92.85,92.62,92.83,35900.0
2014-09-04 09:30:00,92.99,93.41,92.61,93.21,17600.0,92.99,93.41,92.61,93.21,17600.0
2014-09-04 09:35:00,93.27,93.35,92.94,92.98,6800.0,93.27,93.35,92.94,92.98,6800.0
2014-09-04 09:40:00,93.03,93.08,92.8,92.97,7800.0,93.03,93.08,92.8,92.97,7800.0
2014-09-04 09:45:00,92.99,93.08,92.66,92.68,7500.0,92.99,93.08,92.66,92.68,7500.0
2014-09-04 09:50:00,92.68,92.99,92.54,92.54,16200.0,92.68,92.99,92.54,92.54,16200.0
2014-09-04 09:55:00,92.56,92.97,92.55,92.72,5700.0,92.56,92.97,92.55,92.72,5700.0
2014-09-04 10:00:00,92.76,92.79,92.66,92.76,5700.0,92.76,92.79,92.66,92.76,5700.0
2014-09-04 10:05:00,92.76,92.86,92.66,92.81,15200.0,92.76,92.86,92.66,92.81,15200.0
2014-09-04 10:10:00,92.84,92.94,92.71,92.71,5500.0,92.84,92.94,92.71,92.71,5500.0
2014-09-04 10:15:00,92.73,92.76,92.66,92.76,4100.0,92.73,92.76,92.66,92.76,4100.0
2014-09-04 10:20:00,92.68,92.75,92.67,92.72,4000.0,92.68,92.75,92.67,92.72,4000.0
2014-09-04 10:25:00,92.67,92.67,92.41,92.41,3500.0,92.67,92.67,92.41,92.41,3500.0
2014-09-04 10:30:00,92.34,92.43,92.24,92.24,12000.0,92.34,92.43,92.24,92.24,12000.0
2014-09-04 10:35:00,92.29,92.29,92.11,92.14,4800.0,92.29,92.29,92.11,92.14,4800.0
2014-09-04 10:40:00,92.13,92.37,92.12,92.29,6200.0,92.13,92.37,92.12,92.29,6200.0
2014-09-04 10:45:00,92.42,92.7,92.41,92.62,2800.0,92.42,92.7,92.41,92.62,2800.0
2014-09-04 10:50:00,92.59,92.68,92.47,92.52,4300.0,92.59,92.68,92.47,92.52,4300.0
2014-09-04 10:55:00,92.52,92.52,92.24,92.3,3000.0,92.52,92.52,92.24,92.3,3000.0
2014-09-04 11:00:00,92.35,92.68,92.35,92.56,3600.0,92.35,92.68,92.35,92.56,3600.0
2014-09-04 11:05:00,92.64,92.71,92.53,92.64,7900.0,92.64,92.71,92.53,92.64,7900.0
2014-09-04 11:10:00,92.65,92.71,92.61,92.64,4800.0,92.65,92.71,92.61,92.64,4800.0
2014-09-04 11:15:00,92.65,92.84,92.65,92.82,7800.0,92.65,92.84,92.65,92.82,7800.0
2014-09-04 11:20:00,92.8,92.93,92.55,92.56,11600.0,92.8,92.93,92.55,92.56,11600.0
2014-09-04 11:25:00,92.56,92.63,92.55,92.55,13000.0,92.56,92.63,92.55,92.55,13000.0
2014-09-04 11:30:00,92.56,92.73,92.51,92.56,8100.0,92.56,92.73,92.51,92.56,8100.0
2014-09-04 11:35:00,92.59,92.61,92.54,92.55,6400.0,92.59,92.61,92.54,92.55,6400.0
2014-09-04 11:40:00,92.56,92.56,92.24,92.24,6700.0,92.56,92.56,92.24,92.24,6700.0
2014-09-04 11:45:00,92.26,92.26,92.13,92.25,5700.0,92.26,92.26,92.13,92.25,5700.0
2014-09-04 11:50:00,92.26,92.35,92.23,92.3,2500.0,92.26,92.35,92.23,92.3,2500.0
2014-09-04 11:55:00,92.33,92.33,92.23,92.27,3700.0,92.33,92.33,92.23,92.27,3700.0
2014-09-04 12:00:00,92.33,92.36,92.29,92.31,3000.0,92.33,92.36,92.29,92.31,3000.0
2014-09-04 12:05:00,92.34,92.34,92.16,92.2,3500.0,92.34,92.34,92.16,92.2,3500.0
2014-09-04 12:10:00,92.24,92.26,92.16,92.2,13700.0,92.24,92.26,92.16,92.2,13700.0
2014-09-04 12:15:00,92.21,92.24,92.19,92.21,7200.0,92.21,92.24,92.19,92.21,7200.0
2014-09-04 12:20:00,92.22,92.23,92.1,92.2,7600.0,92.22,92.23,92.1,92.2,7600.0
2014-09-04 12:25:00,92.18,92.18,92.11,92.15,7300.0,92.18,92.18,92.11,92.15,7300.0
2014-09-04 12:30:00,92.15,92.18,92.11,92.14,2700.0,92.15,92.18,92.11,92.14,2700.0
2014-09-04 12:35:00,92.18,92.23,92.15,92.22,3800.0,92.18,92.23,92.15,92.22,3800.0
2014-09-04 12:40:00,92.27,92.31,92.15,92.15,2100.0,92.27,92.31,92.15,92.15,2100.0
2014-09-04 12:45:00,92.24,92.24,92.15,92.16,2000.0,92.24,92.24,92.15,92.16,2000.0
2014-09-04 12:50:00,92.17,92.22,92.14,92.16,5500.0,92.17,92.22,92.14,92.16,5500.0
2014-09-04 12:55:00,92.16,92.17,92.1,92.13,3700.0,92.16,92.17,92.1,92.13,3700.0
2014-09-04 13:00:00,92.13,92.32,92.1,92.27,4700.0,92.13,92.32,92.1,92.27,4700.0
2014-09-04 13:05:00,92.26,92.4,92.21,92.33,15500.0,92.26,92.4,92.21,92.33,15500.0
2014-09-04 13:10:00,92.33,92.42,92.25,92.34,7900.0,92.33,92.42,92.25,92.34,7900.0
2014-09-04 13:15:00,92.32,92.35,92.29,92.29,7500.0,92.32,92.35,92.29,92.29,7500.0
2014-09-04 13:20:00,92.23,92.25,92.19,92.25,4000.0,92.23,92.25,92.19,92.25,4000.0
2014-09-04 13:25:00,92.26,92.28,92.2,92.25,1600.0,92.26,92.28,92.2,92.25,1600.0
2014-09-04 13:30:00,92.25,92.27,92.18,92.21,7200.0,92.25,92.27,92.18,92.21,7200.0
2014-09-04 13:35:00,92.24,92.25,92.1,92.1,2100.0,92.24,92.25,92.1,92.1,2100.0
2014-09-04 13:40:00,92.07,92.09,92.0,92.04,5000.0,92.07,92.09,92.0,92.04,5000.0
2014-09-04 13:45:00,92.05,92.07,92.01,92.04,2300.0,92.05,92.07,92.01,92.04,2300.0
2014-09-04 13:50:00,92.04,92.14,92.04,92.14,2500.0,92.04,92.14,92.04,92.14,2500.0
2014-09-04 13:55:00,92.12,92.17,92.11,92.14,3400.0,92.12,92.17,92.11,92.14,3400.0
2014-09-04 14:00:00,92.14,92.31,92.1,92.31,2900.0,92.14,92.31,92.1,92.31,2900.0
2014-09-04 14:05:00,92.33,92.34,92.2,92.27,4500.0,92.33,92.34,92.2,92.27,4500.0
2014-09-04 14:10:00,92.24,92.3,92.24,92.3,3200.0,92.24,92.3,92.24,92.3,3200.0
2014-09-04 14:15:00,92.33,92.34,92.24,92.25,3800.0,92.33,92.34,92.24,92.25,3800.0
2014-09-04 14:20:00,92.25,92.27,92.16,92.19,3600.0,92.25,92.27,92.16,92.19,3600.0
2014-09-04 14:25:00,92.22,92.24,92.12,92.22,4000.0,92.22,92.24,92.12,92.22,4000.0
2014-09-04 14:30:00,92.22,92.22,91.83,91.84,14200.0,92.22,92.22,91.83,91.84,14200.0
2014-09-04 14:35:00,91.84,91.89,91.69,91.75,6700.0,91.84,91.89,91.69,91.75,6700.0
2014-09-04 14:40:00,91.7,91.74,91.64,91.71,6100.0,91.7,91.74,91.64,91.71,6100.0
2014-09-04 14:45:00,91.81,91.85,91.64,91.66,4800.0,91.81,91.85,91.64,91.66,4800.0
2014-09-04 14:50:00,91.66,91.91,91.65,91.91,4600.0,91.66,91.91,91.65,91.91,4600.0
2014-09-04 14:55:00,91.95,91.95,91.67,91.67,14600.0,91.95,91.95,91.67,91.67,14600.0
2014-09-04 15:00:00,91.75,91.8,91.65,91.78,8100.0,91.75,91.8,91.65,91.78,8100.0
2014-09-04 15:05:00,91.8,91.82,91.65,91.7,5500.0,91.8,91.82,91.65,91.7,5500.0
2014-09-04 15:10:00,91.69,91.72,91.38,91.48,7800.0,91.69,91.72,91.38,91.48,7800.0
2014-09-04 15:15:00,91.46,91.52,91.1,91.27,9700.0,91.46,91.52,91.1,91.27,9700.0
2014-09-04 15:20:00,91.22,91.43,91.19,91.23,15200.0,91.22,91.43,91.19,91.23,15200.0
2014-09-04 15:25:00,91.22,91.43,91.19,91.43,12800.0,91.22,91.43,91.19,91.43,12800.0
2014-09-04 15:30:00,91.4,91.4,91.09,91.19,9800.0,91.4,91.4,91.09,91.19,9800.0
2014-09-04 15:35:00,91.18,91.28,90.99,90.99,16600.0,91.18,91.28,90.99,90.99,16600.0
2014-09-04 15:40:00,91.0,91.13,91.0,91.13,19300.0,91.0,91.13,91.0,91.13,19300.0
2014-09-04 15:45:00,91.15,91.37,91.15,91.34,20000.0,91.15,91.37,91.15,91.34,20000.0
2014-09-04 15:50:00,91.34,91.52,91.34,91.51,31200.0,91.34,91.52,91.34,91.51,31200.0
2014-09-04 15:55:00,91.5,91.55,91.42,91.54,45600.0,91.5,91.55,91.42,91.54,45600.0
2014-09-05 09:30:00,94.68,95.0,93.95,94.1,111500.0,94.68,95.0,93.95,94.1,111500.0
2014-09-05 09:35:00,94.1,94.3,93.55,94.08,59700.0,94.1,94.3,93.55,94.08,59700.0
2014-09-05 09:40:00,94.13,94.67,93.6,94.67,40900.0,94.13,94.67,93.6,94.67,40900.0
2014-09-05 09:45:00,94.66,95.76,94.59,95.53,71100.0,94.66,95.76,94.59,95.53,71100.0
2014-09-05 09:50:00,95.54,95.66,95.17,95.46,31200.0,95.54,95.66,95.17,95.46,31200.0
2014-09-05 09:55:00,95.51,96.31,95.36,96.06,52900.0,95.51,96.31,95.36,96.06,52900.0
2014-09-05 10:00:00,96.06,96.25,95.71,95.86,43700.0,96.06,96.25,95.71,95.86,43700.0
2014-09-05 10:05:00,95.8,95.88,95.34,95.4,40500.0,95.8,95.88,95.34,95.4,40500.0
2014-09-05 10:10:00,95.4,95.44,94.77,95.05,46600.0,95.4,95.44,94.77,95.05,46600.0
2014-09-05 10:15:00,95.0,95.33,95.0,95.17,29300.0,95.0,95.33,95.0,95.17,29300.0
2014-09-05 10:20:00,95.16,95.45,95.02,95.12,49100.0,95.16,95.45,95.02,95.12,49100.0
2014-09-05 10:25:00,95.21,95.7,95.19,95.3,107500.0,95.21,95.7,95.19,95.3,107500.0
2014-09-05 10:30:00,95.29,95.7,95.26,95.63,17200.0,95.29,95.7,95.26,95.63,17200.0
2014-09-05 10:35:00,95.63,95.63,95.22,95.28,10300.0,95.63,95.63,95.22,95.28,10300.0
2014-09-05 10:40:00,95.23,95.43,95.22,95.33,9300.0,95.23,95.43,95.22,95.33,9300.0
2014-09-05 10:45:00,95.38,95.51,95.08,95.1,7000.0,95.38,95.51,95.08,95.1,7000.0
2014-09-05 10:50:00,95.13,95.43,95.13,95.41,9800.0,95.13,95.43,95.13,95.41,9800.0
2014-09-05 10:55:00,95.36,95.36,94.71,95.04,12500.0,95.36,95.36,94.71,95.04,12500.0
2014-09-05 11:00:00,95.03,95.03,94.77,94.95,9800.0,95.03,95.03,94.77,94.95,9800.0
2014-09-05 11:05:00,94.95,95.0,94.71,94.99,5300.0,94.95,95.0,94.71,94.99,5300.0
2014-09-05 11:10:00,95.02,95.06,94.7,94.72,7300.0,95.02,95.06,94.7,94.72,7300.0
2014-09-05 11:15:00,94.64,94.91,94.58,94.69,6800.0,94.64,94.91,94.58,94.69,6800.0
2014-09-05 11:20:00,94.68,94.83,94.45,94.83,13800.0,94.68,94.83,94.45,94.83,13800.0
2014-09-05 11:25:00,94.82,95.0,94.74,94.94,16000.0,94.82,95.0,94.74,94.94,16000.0
2014-09-05 11:30:00,94.96,95.0,94.78,94.78,13600.0,94.96,95.0,94.78,94.78,13600.0
2014-09-05 11:35:00,94.75,94.92,94.75,94.86,2500.0,94.75,94.92,94.75,94.86,2500.0
2014-09-05 11:40:00,94.86,95.0,94.85,95.0,16700.0,94.86,95.0,94.85,95.0,16700.0
2014-09-05 11:45:00,94.96,95.04,94.84,94.84,14900.0,94.96,95.04,94.84,94.84,14900.0
2014-09-05 11:50:00,94.89,95.0,94.87,94.96,38100.0,94.89,95.0,94.87,94.96,38100.0
2014-09-05 11:55:00,94.96,95.0,94.89,94.96,19000.0,94.96,95.0,94.89,94.96,19000.0
2014-09-05 12:00:00,94.96,95.0,94.94,94.98,5800.0,94.96,95.0,94.94,94.98,5800.0
2014-09-05 12:05:00,94.96,95.03,94.89,94.91,7700.0,94.96,95.03,94.89,94.91,7700.0
2014-09-05 12:10:00,94.93,95.13,94.89,95.07,8900.0,94.93,95.13,94.89,95.07,8900.0
2014-09-05 12:15:00,95.1,95.1,94.85,95.06,12400.0,95.1,95.1,94.85,95.06,12400.0
2014-09-05 12:20:00,95.15,95.28,95.15,95.21,8500.0,95.15,95.28,95.15,95.21,8500.0
2014-09-05 12:25:00,95.14,95.39,95.14,95.37,5200.0,95.14,95.39,95.14,95.37,5200.0
2014-09-05 12:30:00,95.38,95.41,95.23,95.36,11500.0,95.38,95.41,95.23,95.36,11500.0
2014-09-05 12:35:00,95.35,95.38,95.13,95.21,5900.0,95.35,95.38,95.13,95.21,5900.0
2014-09-05 12:40:00,95.23,95.36,95.2,95.34,4500.0,95.23,95.36,95.2,95.34,4500.0
2014-09-05 12:45:00,95.36,95.37,95.21,95.23,6900.0,95.36,95.37,95.21,95.23,6900.0
2014-09-05 12:50:00,95.18,95.2,94.98,95.04,4800.0,95.18,95.2,94.98,95.04,4800.0
2014-09-05 12:55:00,95.1,95.35,95.1,95.34,14100.0,95.1,95.35,95.1,95.34,14100.0
2014-09-05 13:00:00,95.32,95.39,95.17,95.24,10500.0,95.32,95.39,95.17,95.24,10500.0
2014-09-05 13:05:00,95.24,95.38,95.13,95.15,16500.0,95.24,95.38,95.13,95.15,16500.0
2014-09-05 13:10:00,95.19,95.34,95.06,95.29,23600.0,95.19,95.34,95.06,95.29,23600.0
2014-09-05 13:15:00,95.34,95.36,95.25,95.34,31700.0,95.34,95.36,95.25,95.34,31700.0
2014-09-05 13:20:00,95.34,95.41,95.25,95.26,28000.0,95.34,95.41,95.25,95.26,28000.0
2014-09-05 13:25:00,95.26,95.29,94.98,95.1,8800.0,95.26,95.29,94.98,95.1,8800.0
2014-09-05 13:30:00,95.15,95.15,94.84,94.94,17300.0,95.15,95.15,94.84,94.94,17300.0
2014-09-05 13:35:00,94.94,95.02,94.94,95.01,11400.0,94.94,95.02,94.94,95.01,11400.0
2014-09-05 13:40:00,94.97,95.02,94.93,94.98,7600.0,94.97,95.02,94.93,94.98,7600.0
2014-09-05 13:45:00,94.96,95.01,94.89,94.97,13300.0,94.96,95.01,94.89,94.97,13300.0
2014-09-05 13:50:00,94.98,95.05,94.94,95.05,7200.0,94.98,95.05,94.94,95.05,7200.0
2014-09-05 13:55:00,95.06,95.06,94.92,95.01,4200.0,95.06,95.06,94.92,95.01,4200.0
2014-09-05 14:00:00,95.0,95.26,94.99,95.25,7500.0,95.0,95.26,94.99,95.25,7500.0
2014-09-05 14:05:00,95.3,95.34,95.12,95.16,6000.0,95.3,95.34,95.12,95.16,6000.0
2014-09-05 14:10:00,95.18,95.26,95.13,95.24,6600.0,95.18,95.26,95.13,95.24,6600.0
2014-09-05 14:15:00,95.22,95.23,95.17,95.2,4600.0,95.22,95.23,95.17,95.2,4600.0
2014-09-05 14:20:00,95.23,95.34,95.23,95.26,11000.0,95.23,95.34,95.23,95.26,11000.0
2014-09-05 14:25:00,95.34,95.34,95.2,95.3,12200.0,95.34,95.34,95.2,95.3,12200.0
2014-09-05 14:30:00,95.29,95.32,95.2,95.28,14000.0,95.29,95.32,95.2,95.28,14000.0
2014-09-05 14:35:00,95.27,95.32,95.18,95.2,18700.0,95.27,95.32,95.18,95.2,18700.0
2014-09-05 14:40:00,95.19,95.19,94.96,94.99,9900.0,95.19,95.19,94.96,94.99,9900.0
2014-09-05 14:45:00,95.04,95.12,95.04,95.05,15100.0,95.04,95.12,95.04,95.05,15100.0
2014-09-05 14:50:00,95.03,95.12,95.03,95.04,20700.0,95.03,95.12,95.03,95.04,20700.0
2014-09-05 14:55:00,95.05,95.12,95.03,95.08,10500.0,95.05,95.12,95.03,95.08,10500.0
2014-09-05 15:00:00,95.06,95.09,94.99,95.01,7800.0,95.06,95.09,94.99,95.01,7800.0
2014-09-05 15:05:00,95.02,95.12,94.97,94.97,13200.0,95.02,95.12,94.97,94.97,13200.0
2014-09-05 15:10:00,94.96,95.08,94.94,95.03,27400.0,94.96,95.08,94.94,95.03,27400.0
2014-09-05 15:15:00,95.04,95.09,94.8,94.89,18300.0,95.04,95.09,94.8,94.89,18300.0
2014-09-05 15:20:00,94.91,95.0,94.88,94.89,17500.0,94.91,95.0,94.88,94.89,17500.0
2014-09-05 15:25:00,94.9,95.02,94.9,94.97,9500.0,94.9,95.02,94.9,94.97,9500.0
2014-09-05 15:30:00,94.96,95.02,94.95,94.96,18800.0,94.96,95.02,94.95,94.96,18800.0
2014-09-05 15:35:00,94.97,95.1,94.94,95.02,25500.0,94.97,95.1,94.94,95.02,25500.0
2014-09-05 15:40:00,95.03,95.07,95.0,95.07,30300.0,95.03,95.07,95.0,95.07,30300.0
2014-09-05 15:45:00,95.06,95.13,95.01,95.13,43700.0,95.06,95.13,95.01,95.13,43700.0
2014-09-05 15:50:00,95.12,95.14,95.04,95.05,46300.0,95.12,95.14,95.04,95.05,46300.0
2014-09-05 15:55:00,95.06,95.07,95.0,95.05,68900.0,95.06,95.07,95.0,95.05,68900.0
2014-09-08 09:30:00,95.07,95.97,95.07,95.97,46700.0,95.07,95.97,95.07,95.97,46700.0
2014-09-08 09:35:00,95.95,96.4,95.85,96.24,31200.0,95.95,96.4,95.85,96.24,31200.0
2014-09-08 09:40:00,96.21,96.21,95.35,95.51,26600.0,96.21,96.21,95.35,95.51,26600.0
2014-09-08 09:45:00,95.5,95.59,95.19,95.55,21200.0,95.5,95.59,95.19,95.55,21200.0
2014-09-08 09:50:00,95.5,95.55,95.25,95.41,9800.0,95.5,95.55,95.25,95.41,9800.0
2014-09-08 09:55:00,95.52,95.54,95.0,95.07,33500.0,95.52,95.54,95.0,95.07,33500.0
2014-09-08 10:00:00,95.06,95.33,94.81,94.94,12400.0,95.06,95.33,94.81,94.94,12400.0
2014-09-08 10:05:00,94.97,95.26,94.86,94.93,16800.0,94.97,95.26,94.86,94.93,16800.0
2014-09-08 10:10:00,94.96,95.2,94.83,95.14,12800.0,94.96,95.2,94.83,95.14,12800.0
2014-09-08 10:15:00,95.16,95.32,94.95,94.95,12600.0,95.16,95.32,94.95,94.95,12600.0
2014-09-08 10:20:00,94.98,95.38,94.98,95.31,9000.0,94.98,95.38,94.98,95.31,9000.0
2014-09-08 10:25:00,95.3,95.35,95.18,95.29,11100.0,95.3,95.35,95.18,95.29,11100.0
2014-09-08 10:30:00,95.33,95.33,94.94,94.99,26700.0,95.33,95.33,94.94,94.99,26700.0
2014-09-08 10:35:00,95.03,95.15,94.87,95.03,9500.0,95.03,95.15,94.87,95.03,9500.0
2014-09-08 10:40:00,95.09,95.11,94.82,94.88,12700.0,95.09,95.11,94.82,94.88,12700.0
2014-09-08 10:45:00,94.88,95.04,94.85,94.93,11000.0,94.88,95.04,94.85,94.93,11000.0
2014-09-08 10:50:00,94.95,95.0,94.82,94.9,9900.0,94.95,95.0,94.82,94.9,9900.0
2014-09-08 10:55:00,94.95,95.09,94.95,95.04,25900.0,94.95,95.09,94.95,95.04,25900.0
2014-09-08 11:00:00,95.04,95.06,94.71,94.72,17200.0,95.04,95.06,94.71,94.72,17200.0
2014-09-08 11:05:00,94.8,95.05,94.76,94.9,10300.0,94.8,95.05,94.76,94.9,10300.0
2014-09-08 11:10:00,95.02,95.05,94.82,94.82,3800.0,95.02,95.05,94.82,94.82,3800.0
2014-09-08 11:15:00,94.79,94.81,94.71,94.73,4300.0,94.79,94.81,94.71,94.73,4300.0
2014-09-08 11:20:00,94.73,95.0,94.73,94.88,5100.0,94.73,95.0,94.73,94.88,5100.0
2014-09-08 11:25:00,94.96,94.96,94.86,94.9,23600.0,94.96,94.96,94.86,94.9,23600.0
2014-09-08 11:30:00,94.93,94.98,94.87,94.93,3500.0,94.93,94.98,94.87,94.93,3500.0
2014-09-08 11:35:00,95.0,95.02,94.85,94.86,3300.0,95.0,95.02,94.85,94.86,3300.0
2014-09-08 11:40:00,94.87,94.87,94.62,94.66,14300.0,94.87,94.87,94.62,94.66,14300.0
2014-09-08 11:45:00,94.59,94.62,94.45,94.49,7000.0,94.59,94.62,94.45,94.49,7000.0
2014-09-08 11:50:00,94.5,94.5,94.14,94.29,6100.0,94.5,94.5,94.14,94.29,6100.0
2014-09-08 11:55:00,94.3,94.42,94.3,94.31,4500.0,94.3,94.42,94.3,94.31,4500.0
2014-09-08 12:00:00,94.29,94.32,94.15,94.2,17700.0,94.29,94.32,94.15,94.2,17700.0
2014-09-08 12:05:00,94.19,94.51,94.19,94.44,35700.0,94.19,94.51,94.19,94.44,35700.0
2014-09-08 12:10:00,94.43,94.49,94.35,94.42,12400.0,94.43,94.49,94.35,94.42,12400.0
2014-09-08 12:15:00,94.43,94.45,94.37,94.45,4100.0,94.43,94.45,94.37,94.45,4100.0
2014-09-08 12:20:00,94.44,94.5,94.4,94.4,1900.0,94.44,94.5,94.4,94.4,1900.0
2014-09-08 12:25:00,94.44,94.5,94.43,94.49,2900.0,94.44,94.5,94.43,94.49,2900.0
2014-09-08 12:30:00,94.51,94.6,94.51,94.59,5800.0,94.51,94.6,94.51,94.59,5800.0
2014-09-08 12:35:00,94.56,94.75,94.54,94.54,12100.0,94.56,94.75,94.54,94.54,12100.0
2014-09-08 12:40:00,94.53,94.71,94.53,94.68,1900.0,94.53,94.71,94.53,94.68,1900.0
2014-09-08 12:45:00,94.66,94.77,94.66,94.76,4300.0,94.66,94.77,94.66,94.76,4300.0
2014-09-08 12:50:00,94.79,94.79,94.69,94.72,1200.0,94.79,94.79,94.69,94.72,1200.0
2014-09-08 12:55:00,94.75,94.89,94.73,94.79,3100.0,94.75,94.89,94.73,94.79,3100.0
2014-09-08 13:00:00,94.77,94.91,94.77,94.81,7400.0,94.77,94.91,94.77,94.81,7400.0
2014-09-08 13:05:00,94.81,94.89,94.75,94.75,8300.0,94.81,94.89,94.75,94.75,8300.0
2014-09-08 13:10:00,94.75,94.81,94.65,94.81,3800.0,94.75,94.81,94.65,94.81,3800.0
2014-09-08 13:15:00,94.78,94.79,94.45,94.45,5500.0,94.78,94.79,94.45,94.45,5500.0
2014-09-08 13:20:00,94.3,94.46,94.22,94.36,3600.0,94.3,94.46,94.22,94.36,3600.0
2014-09-08 13:25:00,94.42,94.49,94.11,94.11,10200.0,94.42,94.49,94.11,94.11,10200.0
2014-09-08 13:30:00,94.17,94.23,94.06,94.06,2800.0,94.17,94.23,94.06,94.06,2800.0
2014-09-08 13:35:00,94.07,94.35,94.02,94.31,13900.0,94.07,94.35,94.02,94.31,13900.0
2014-09-08 13:40:00,94.31,94.31,94.02,94.03,5700.0,94.31,94.31,94.02,94.03,5700.0
2014-09-08 13:45:00,94.08,94.18,94.02,94.18,5200.0,94.08,94.18,94.02,94.18,5200.0
2014-09-08 13:50:00,94.13,94.19,94.08,94.15,2600.0,94.13,94.19,94.08,94.15,2600.0
2014-09-08 13:55:00,94.15,94.45,94.15,94.45,8400.0,94.15,94.45,94.15,94.45,8400.0
2014-09-08 14:00:00,94.38,94.46,94.37,94.42,12500.0,94.38,94.46,94.37,94.42,12500.0
2014-09-08 14:05:00,94.41,94.5,94.31,94.31,8100.0,94.41,94.5,94.31,94.31,8100.0
2014-09-08 14:10:00,94.33,94.46,94.22,94.44,3000.0,94.33,94.46,94.22,94.44,3000.0
2014-09-08 14:15:00,94.47,94.48,94.43,94.44,2400.0,94.47,94.48,94.43,94.44,2400.0
2014-09-08 14:20:00,94.47,94.5,94.42,94.42,2400.0,94.47,94.5,94.42,94.42,2400.0
2014-09-08 14:25:00,94.43,94.45,94.32,94.32,4000.0,94.43,94.45,94.32,94.32,4000.0
2014-09-08 14:30:00,94.32,94.34,94.21,94.21,4000.0,94.32,94.34,94.21,94.21,4000.0
2014-09-08 14:35:00,94.23,94.32,94.23,94.23,4800.0,94.23,94.32,94.23,94.23,4800.0
2014-09-08 14:40:00,94.18,94.31,94.18,94.3,3100.0,94.18,94.31,94.18,94.3,3100.0
2014-09-08 14:45:00,94.26,94.39,94.2,94.35,6600.0,94.26,94.39,94.2,94.35,6600.0
2014-09-08 14:50:00,94.34,94.5,94.34,94.44,4200.0,94.34,94.5,94.34,94.44,4200.0
2014-09-08 14:55:00,94.44,94.48,94.4,94.4,2400.0,94.44,94.48,94.4,94.4,2400.0
2014-09-08 15:00:00,94.41,94.57,94.39,94.56,9200.0,94.41,94.57,94.39,94.56,9200.0
2014-09-08 15:05:00,94.58,94.58,94.4,94.48,31500.0,94.58,94.58,94.4,94.48,31500.0
2014-09-08 15:10:00,94.46,94.53,94.42,94.43,17300.0,94.46,94.53,94.42,94.43,17300.0
2014-09-08 15:15:00,94.44,94.54,94.4,94.54,12500.0,94.44,94.54,94.4,94.54,12500.0
2014-09-08 15:20:00,94.53,94.56,94.41,94.41,7800.0,94.53,94.56,94.41,94.41,7800.0
2014-09-08 15:25:00,94.44,94.52,94.44,94.5,6700.0,94.44,94.52,94.44,94.5,6700.0
2014-09-08 15:30:00,94.5,94.52,94.43,94.47,15500.0,94.5,94.52,94.43,94.47,15500.0
2014-09-08 15:35:00,94.49,94.56,94.44,94.51,24300.0,94.49,94.56,94.44,94.51,24300.0
2014-09-08 15:40:00,94.5,94.58,94.47,94.55,16100.0,94.5,94.58,94.47,94.55,16100.0
2014-09-08 15:45:00,94.53,94.55,94.46,94.52,20800.0,94.53,94.55,94.46,94.52,20800.0
2014-09-08 15:50:00,94.52,94.62,94.47,94.5,48900.0,94.52,94.62,94.47,94.5,48900.0
2014-09-08 15:55:00,94.51,94.52,94.38,94.47,53900.0,94.51,94.52,94.38,94.47,53900.0
2014-09-09 09:30:00,94.17,94.48,93.37,93.37,18400.0,94.17,94.48,93.37,93.37,18400.0
2014-09-09 09:35:00,93.36,93.51,93.25,93.43,6500.0,93.36,93.51,93.25,93.43,6500.0
2014-09-09 09:40:00,93.53,93.88,93.49,93.77,7300.0,93.53,93.88,93.49,93.77,7300.0
2014-09-09 09:45:00,93.77,93.83,93.5,93.52,11200.0,93.77,93.83,93.5,93.52,11200.0
2014-09-09 09:50:00,93.4,93.73,93.08,93.24,15300.0,93.4,93.73,93.08,93.24,15300.0
2014-09-09 09:55:00,93.25,93.37,93.07,93.11,10200.0,93.25,93.37,93.07,93.11,10200.0
2014-09-09 10:00:00,93.25,93.47,93.07,93.47,11100.0,93.25,93.47,93.07,93.47,11100.0
2014-09-09 10:05:00,93.46,93.62,93.37,93.4,5100.0,93.46,93.62,93.37,93.4,5100.0
2014-09-09 10:10:00,93.4,93.74,93.31,93.64,10300.0,93.4,93.74,93.31,93.64,10300.0
2014-09-09 10:15:00,93.71,93.71,93.38,93.39,6000.0,93.71,93.71,93.38,93.39,6000.0
2014-09-09 10:20:00,93.39,93.49,93.29,93.37,18100.0,93.39,93.49,93.29,93.37,18100.0
2014-09-09 10:25:00,93.37,93.51,93.3,93.46,15400.0,93.37,93.51,93.3,93.46,15400.0
2014-09-09 10:30:00,93.49,93.63,93.49,93.56,3800.0,93.49,93.63,93.49,93.56,3800.0
2014-09-09 10:35:00,93.54,93.58,93.37,93.46,10800.0,93.54,93.58,93.37,93.46,10800.0
2014-09-09 10:40:00,93.35,93.49,93.31,93.47,12400.0,93.35,93.49,93.31,93.47,12400.0
2014-09-09 10:45:00,93.5,93.61,93.44,93.48,12100.0,93.5,93.61,93.44,93.48,12100.0
2014-09-09 10:50:00,93.53,93.72,93.52,93.52,5900.0,93.53,93.72,93.52,93.52,5900.0
2014-09-09 10:55:00,93.56,93.62,93.43,93.43,11000.0,93.56,93.62,93.43,93.43,11000.0
2014-09-09 11:00:00,93.43,93.46,93.36,93.45,5600.0,93.43,93.46,93.36,93.45,5600.0
2014-09-09 11:05:00,93.44,93.5,93.37,93.4,6100.0,93.44,93.5,93.37,93.4,6100.0
2014-09-09 11:10:00,93.45,93.51,93.34,93.36,5000.0,93.45,93.51,93.34,93.36,5000.0
2014-09-09 11:15:00,93.41,93.56,93.39,93.54,8400.0,93.41,93.56,93.39,93.54,8400.0
2014-09-09 11:20:00,93.52,93.54,93.28,93.31,21100.0,93.52,93.54,93.28,93.31,21100.0
2014-09-09 11:25:00,93.32,93.37,93.29,93.34,6100.0,93.32,93.37,93.29,93.34,6100.0
2014-09-09 11:30:00,93.39,93.58,93.37,93.58,3300.0,93.39,93.58,93.37,93.58,3300.0
2014-09-09 11:35:00,93.6,93.6,93.51,93.52,4100.0,93.6,93.6,93.51,93.52,4100.0
2014-09-09 11:40:00,93.54,93.65,93.47,93.52,5200.0,93.54,93.65,93.47,93.52,5200.0
2014-09-09 11:45:00,93.52,93.57,93.48,93.57,29500.0,93.52,93.57,93.48,93.57,29500.0
2014-09-09 11:50:00,93.55,93.63,93.49,93.61,21700.0,93.55,93.63,93.49,93.61,21700.0
2014-09-09 11:55:00,93.67,93.75,93.67,93.75,1700.0,93.67,93.75,93.67,93.75,1700.0
2014-09-09 12:00:00,93.77,93.77,93.68,93.69,4400.0,93.77,93.77,93.68,93.69,4400.0
2014-09-09 12:05:00,93.66,93.9,93.62,93.9,6400.0,93.66,93.9,93.62,93.9,6400.0
2014-09-09 12:10:00,93.93,93.96,93.84,93.96,2600.0,93.93,93.96,93.84,93.96,2600.0
2014-09-09 12:15:00,93.95,94.06,93.9,93.9,8000.0,93.95,94.06,93.9,93.9,8000.0
2014-09-09 12:20:00,93.88,93.88,93.74,93.77,8400.0,93.88,93.88,93.74,93.77,8400.0
2014-09-09 12:25:00,93.76,93.77,93.5,93.56,7900.0,93.76,93.77,93.5,93.56,7900.0
2014-09-09 12:30:00,93.48,93.51,93.42,93.5,4500.0,93.48,93.51,93.42,93.5,4500.0
2014-09-09 12:35:00,93.44,93.49,93.25,93.25,5200.0,93.44,93.49,93.25,93.25,5200.0
2014-09-09 12:40:00,93.25,93.28,93.18,93.22,3700.0,93.25,93.28,93.18,93.22,3700.0
2014-09-09 12:45:00,93.21,93.26,93.2,93.2,5800.0,93.21,93.26,93.2,93.2,5800.0
2014-09-09 12:50:00,93.22,93.28,93.22,93.25,2700.0,93.22,93.28,93.22,93.25,2700.0
2014-09-09 12:55:00,93.27,93.32,93.23,93.32,14400.0,93.27,93.32,93.23,93.32,14400.0
2014-09-09 13:00:00,93.29,93.32,93.14,93.28,4500.0,93.29,93.32,93.14,93.28,4500.0
2014-09-09 13:05:00,93.27,93.35,93.12,93.12,4400.0,93.27,93.35,93.12,93.12,4400.0
2014-09-09 13:10:00,93.16,93.37,93.16,93.23,2900.0,93.16,93.37,93.16,93.23,2900.0
2014-09-09 13:15:00,93.25,93.27,93.2,93.25,2300.0,93.25,93.27,93.2,93.25,2300.0
2014-09-09 13:20:00,93.29,93.29,93.21,93.22,1500.0,93.29,93.29,93.21,93.22,1500.0
2014-09-09 13:25:00,93.26,93.38,93.26,93.36,3300.0,93.26,93.38,93.26,93.36,3300.0
2014-09-09 13:30:00,93.34,93.48,93.34,93.38,1700.0,93.34,93.48,93.34,93.38,1700.0
2014-09-09 13:35:00,93.39,93.45,93.36,93.38,2100.0,93.39,93.45,93.36,93.38,2100.0
2014-09-09 13:40:00,93.46,93.55,93.41,93.55,1900.0,93.46,93.55,93.41,93.55,1900.0
2014-09-09 13:45:00,93.54,93.71,93.54,93.71,6400.0,93.54,93.71,93.54,93.71,6400.0
2014-09-09 13:50:00,93.73,93.73,93.61,93.61,1400.0,93.73,93.73,93.61,93.61,1400.0
2014-09-09 13:55:00,93.58,93.6,93.45,93.46,3600.0,93.58,93.6,93.45,93.46,3600.0
2014-09-09 14:00:00,93.48,93.53,93.39,93.53,3700.0,93.48,93.53,93.39,93.53,3700.0
2014-09-09 14:05:00,93.55,93.61,93.37,93.37,4800.0,93.55,93.61,93.37,93.37,4800.0
2014-09-09 14:10:00,93.44,93.5,93.36,93.42,3200.0,93.44,93.5,93.36,93.42,3200.0
2014-09-09 14:15:00,93.42,93.42,93.26,93.29,4700.0,93.42,93.42,93.26,93.29,4700.0
2014-09-09 14:20:00,93.26,93.34,93.25,93.27,5100.0,93.26,93.34,93.25,93.27,5100.0
2014-09-09 14:25:00,93.24,93.27,93.1,93.1,1900.0,93.24,93.27,93.1,93.1,1900.0
2014-09-09 14:30:00,93.15,93.21,93.07,93.18,7700.0,93.15,93.21,93.07,93.18,7700.0
2014-09-09 14:35:00,93.23,93.23,93.17,93.2,3300.0,93.23,93.23,93.17,93.2,3300.0
2014-09-09 14:40:00,93.17,93.22,93.11,93.11,11100.0,93.17,93.22,93.11,93.11,11100.0
2014-09-09 14:45:00,93.14,93.15,93.05,93.07,5400.0,93.14,93.15,93.05,93.07,5400.0
2014-09-09 14:50:00,93.11,93.28,93.1,93.28,5300.0,93.11,93.28,93.1,93.28,5300.0
2014-09-09 14:55:00,93.26,93.32,93.18,93.32,5100.0,93.26,93.32,93.18,93.32,5100.0
2014-09-09 15:00:00,93.3,93.32,93.21,93.22,6000.0,93.3,93.32,93.21,93.22,6000.0
2014-09-09 15:05:00,93.22,93.22,92.97,93.16,19300.0,93.22,93.22,92.97,93.16,19300.0
2014-09-09 15:10:00,93.09,93.12,92.89,92.89,7700.0,93.09,93.12,92.89,92.89,7700.0
2014-09-09 15:15:00,92.89,92.91,92.76,92.8,6400.0,92.89,92.91,92.76,92.8,6400.0
2014-09-09 15:20:00,92.83,92.83,92.48,92.72,13700.0,92.83,92.83,92.48,92.72,13700.0
2014-09-09 15:25:00,92.71,92.85,92.68,92.75,14400.0,92.71,92.85,92.68,92.75,14400.0
2014-09-09 15:30:00,92.73,92.86,92.68,92.86,11600.0,92.73,92.86,92.68,92.86,11600.0
2014-09-09 15:35:00,92.87,93.11,92.87,93.05,24900.0,92.87,93.11,92.87,93.05,24900.0
2014-09-09 15:40:00,93.03,93.06,92.98,93.0,8400.0,93.03,93.06,92.98,93.0,8400.0
2014-09-09 15:45:00,93.01,93.08,92.95,93.08,33900.0,93.01,93.08,92.95,93.08,33900.0
2014-09-09 15:50:00,93.06,93.13,93.05,93.08,19600.0,93.06,93.13,93.05,93.08,19600.0
2014-09-09 15:55:00,93.08,93.25,93.08,93.14,49000.0,93.08,93.25,93.08,93.14,49000.0
2014-09-10 09:30:00,93.2,94.07,93.1,93.82,13500.0,93.2,94.07,93.1,93.82,13500.0
2014-09-10 09:35:00,93.77,93.78,92.9,93.01,3400.0,93.77,93.78,92.9,93.01,3400.0
2014-09-10 09:40:00,92.9,93.86,92.8,93.86,4600.0,92.9,93.86,92.8,93.86,4600.0
2014-09-10 09:45:00,93.96,93.96,93.41,93.41,3100.0,93.96,93.96,93.41,93.41,3100.0
2014-09-10 09:50:00,93.4,93.4,93.09,93.32,8000.0,93.4,93.4,93.09,93.32,8000.0
2014-09-10 09:55:00,93.3,93.72,93.16,93.49,13400.0,93.3,93.72,93.16,93.49,13400.0
2014-09-10 10:00:00,93.53,94.0,93.43,94.0,25300.0,93.53,94.0,93.43,94.0,25300.0
2014-09-10 10:05:00,93.88,94.19,93.73,94.11,13500.0,93.88,94.19,93.73,94.11,13500.0
2014-09-10 10:10:00,94.03,94.5,93.97,94.37,18100.0,94.03,94.5,93.97,94.37,18100.0
2014-09-10 10:15:00,94.31,94.34,93.98,93.98,13000.0,94.31,94.34,93.98,93.98,13000.0
2014-09-10 10:20:00,94.04,94.27,94.03,94.2,14800.0,94.04,94.27,94.03,94.2,14800.0
2014-09-10 10:25:00,94.12,94.34,94.12,94.31,16400.0,94.12,94.34,94.12,94.31,16400.0
2014-09-10 10:30:00,94.29,94.5,94.29,94.34,30700.0,94.29,94.5,94.29,94.34,30700.0
2014-09-10 10:35:00,94.37,94.37,94.1,94.17,20800.0,94.37,94.37,94.1,94.17,20800.0
2014-09-10 10:40:00,94.19,94.53,94.19,94.5,45000.0,94.19,94.53,94.19,94.5,45000.0
2014-09-10 10:45:00,94.42,94.48,94.21,94.23,13300.0,94.42,94.48,94.21,94.23,13300.0
2014-09-10 10:50:00,94.26,94.54,94.22,94.38,7900.0,94.26,94.54,94.22,94.38,7900.0
2014-09-10 10:55:00,94.39,94.55,94.33,94.34,8100.0,94.39,94.55,94.33,94.34,8100.0
2014-09-10 11:00:00,94.32,94.54,94.32,94.39,8700.0,94.32,94.54,94.32,94.39,8700.0
2014-09-10 11:05:00,94.43,94.53,94.41,94.52,9300.0,94.43,94.53,94.41,94.52,9300.0
2014-09-10 11:10:00,94.52,94.59,94.45,94.54,10400.0,94.52,94.59,94.45,94.54,10400.0
2014-09-10 11:15:00,94.55,94.55,94.41,94.5,10600.0,94.55,94.55,94.41,94.5,10600.0
2014-09-10 11:20:00,94.47,94.52,94.37,94.5,13100.0,94.47,94.52,94.37,94.5,13100.0
2014-09-10 11:25:00,94.46,94.53,94.45,94.48,6400.0,94.46,94.53,94.45,94.48,6400.0
2014-09-10 11:30:00,94.48,94.5,94.33,94.33,4200.0,94.48,94.5,94.33,94.33,4200.0
2014-09-10 11:35:00,94.27,94.45,94.27,94.45,4100.0,94.27,94.45,94.27,94.45,4100.0
2014-09-10 11:40:00,94.48,94.49,94.43,94.44,2400.0,94.48,94.49,94.43,94.44,2400.0
2014-09-10 11:45:00,94.39,94.53,94.39,94.48,4800.0,94.39,94.53,94.39,94.48,4800.0
2014-09-10 11:50:00,94.47,94.48,94.36,94.4,8200.0,94.47,94.48,94.36,94.4,8200.0
2014-09-10 11:55:00,94.41,94.5,94.4,94.5,11000.0,94.41,94.5,94.4,94.5,11000.0
2014-09-10 12:00:00,94.5,94.52,94.29,94.3,6800.0,94.5,94.52,94.29,94.3,6800.0
2014-09-10 12:05:00,94.31,94.43,94.27,94.41,3200.0,94.31,94.43,94.27,94.41,3200.0
2014-09-10 12:10:00,94.44,94.48,94.4,94.48,2700.0,94.44,94.48,94.4,94.48,2700.0
2014-09-10 12:15:00,94.49,94.52,94.47,94.5,7700.0,94.49,94.52,94.47,94.5,7700.0
2014-09-10 12:20:00,94.46,94.53,94.42,94.51,6800.0,94.46,94.53,94.42,94.51,6800.0
2014-09-10 12:25:00,94.48,94.49,94.42,94.49,1800.0,94.48,94.49,94.42,94.49,1800.0
2014-09-10 12:30:00,94.45,94.51,94.44,94.45,4100.0,94.45,94.51,94.44,94.45,4100.0
2014-09-10 12:35:00,94.44,94.5,94.44,94.49,1400.0,94.44,94.5,94.44,94.49,1400.0
2014-09-10 12:40:00,94.5,94.51,94.4,94.42,5700.0,94.5,94.51,94.4,94.42,5700.0
2014-09-10 12:45:00,94.41,94.5,94.41,94.42,3300.0,94.41,94.5,94.41,94.42,3300.0
2014-09-10 12:50:00,94.38,94.5,94.38,94.48,1500.0,94.38,94.5,94.38,94.48,1500.0
2014-09-10 12:55:00,94.47,94.5,94.41,94.49,3500.0,94.47,94.5,94.41,94.49,3500.0
2014-09-10 13:00:00,94.49,94.53,94.46,94.47,12200.0,94.49,94.53,94.46,94.47,12200.0
2014-09-10 13:05:00,94.49,94.52,94.46,94.49,24500.0,94.49,94.52,94.46,94.49,24500.0
2014-09-10 13:10:00,94.48,94.52,94.46,94.48,12200.0,94.48,94.52,94.46,94.48,12200.0
2014-09-10 13:15:00,94.5,94.51,94.47,94.47,1800.0,94.5,94.51,94.47,94.47,1800.0
2014-09-10 13:20:00,94.46,94.49,94.39,94.4,15500.0,94.46,94.49,94.39,94.4,15500.0
2014-09-10 13:25:00,94.42,94.49,94.41,94.44,3100.0,94.42,94.49,94.41,94.44,3100.0
2014-09-10 13:30:00,94.47,94.5,94.29,94.39,3800.0,94.47,94.5,94.29,94.39,3800.0
2014-09-10 13:35:00,94.35,94.37,94.29,94.3,2500.0,94.35,94.37,94.29,94.3,2500.0
2014-09-10 13:40:00,94.33,94.47,94.33,94.4,3500.0,94.33,94.47,94.33,94.4,3500.0
2014-09-10 13:45:00,94.35,94.45,94.33,94.41,2600.0,94.35,94.45,94.33,94.41,2600.0
2014-09-10 13:50:00,94.37,94.5,94.37,94.48,7500.0,94.37,94.5,94.37,94.48,7500.0
2014-09-10 13:55:00,94.47,94.74,94.45,94.74,11200.0,94.47,94.74,94.45,94.74,11200.0
2014-09-10 14:00:00,94.74,94.98,94.73,94.76,10200.0,94.74,94.98,94.73,94.76,10200.0
2014-09-10 14:05:00,94.7,94.76,94.61,94.61,4700.0,94.7,94.76,94.61,94.61,4700.0
2014-09-10 14:10:00,94.63,94.7,94.61,94.7,2600.0,94.63,94.7,94.61,94.7,2600.0
2014-09-10 14:15:00,94.71,94.71,94.63,94.67,9400.0,94.71,94.71,94.63,94.67,9400.0
2014-09-10 14:20:00,94.67,94.73,94.66,94.67,19600.0,94.67,94.73,94.66,94.67,19600.0
2014-09-10 14:25:00,94.66,94.72,94.65,94.7,11400.0,94.66,94.72,94.65,94.7,11400.0
2014-09-10 14:30:00,94.68,94.71,94.54,94.59,37700.0,94.68,94.71,94.54,94.59,37700.0
2014-09-10 14:35:00,94.62,94.62,94.41,94.44,14700.0,94.62,94.62,94.41,94.44,14700.0
2014-09-10 14:40:00,94.44,94.47,94.35,94.4,5200.0,94.44,94.47,94.35,94.4,5200.0
2014-09-10 14:45:00,94.38,94.5,94.38,94.4,6200.0,94.38,94.5,94.38,94.4,6200.0
2014-09-10 14:50:00,94.39,94.51,94.39,94.5,27400.0,94.39,94.51,94.39,94.5,27400.0
2014-09-10 14:55:00,94.51,94.51,94.47,94.5,12800.0,94.51,94.51,94.47,94.5,12800.0
2014-09-10 15:00:00,94.49,94.51,94.44,94.49,20400.0,94.49,94.51,94.44,94.49,20400.0
2014-09-10 15:05:00,94.49,94.7,94.46,94.7,34300.0,94.49,94.7,94.46,94.7,34300.0
2014-09-10 15:10:00,94.66,94.83,94.61,94.83,9300.0,94.66,94.83,94.61,94.83,9300.0
2014-09-10 15:15:00,94.78,94.83,94.71,94.75,15200.0,94.78,94.83,94.71,94.75,15200.0
2014-09-10 15:20:00,94.74,94.83,94.63,94.76,80000.0,94.74,94.83,94.63,94.76,80000.0
2014-09-10 15:25:00,94.76,94.98,94.76,94.93,11500.0,94.76,94.98,94.76,94.93,11500.0
2014-09-10 15:30:00,94.92,94.98,94.8,94.8,21200.0,94.92,94.98,94.8,94.8,21200.0
2014-09-10 15:35:00,94.78,94.81,94.74,94.77,16400.0,94.78,94.81,94.74,94.77,16400.0
2014-09-10 15:40:00,94.76,94.77,94.56,94.58,25600.0,94.76,94.77,94.56,94.58,25600.0
2014-09-10 15:45:00,94.61,94.7,94.48,94.55,62800.0,94.61,94.7,94.48,94.55,62800.0
2014-09-10 15:50:00,94.56,94.74,94.49,94.71,82700.0,94.56,94.74,94.49,94.71,82700.0
2014-09-10 15:55:00,94.71,94.8,94.65,94.71,50300.0,94.71,94.8,94.65,94.71,50300.0
2014-09-11 09:30:00,94.3,95.99,94.01,95.74,28700.0,94.3,95.99,94.01,95.74,28700.0
2014-09-11 09:35:00,95.56,96.0,95.56,96.0,10800.0,95.56,96.0,95.56,96.0,10800.0
2014-09-11 09:40:00,96.0,96.2,94.25,94.39,29700.0,96.0,96.2,94.25,94.39,29700.0
2014-09-11 09:45:00,94.26,94.78,94.02,94.59,12200.0,94.26,94.78,94.02,94.59,12200.0
2014-09-11 09:50:00,94.63,94.78,94.19,94.74,18400.0,94.63,94.78,94.19,94.74,18400.0
2014-09-11 09:55:00,94.77,95.08,94.54,94.77,28700.0,94.77,95.08,94.54,94.77,28700.0
2014-09-11 10:00:00,94.77,94.78,94.06,94.35,12900.0,94.77,94.78,94.06,94.35,12900.0
2014-09-11 10:05:00,94.35,94.35,93.75,93.76,13400.0,94.35,94.35,93.75,93.76,13400.0
2014-09-11 10:10:00,93.84,93.85,93.25,93.31,33000.0,93.84,93.85,93.25,93.31,33000.0
2014-09-11 10:15:00,93.3,93.63,93.23,93.52,11400.0,93.3,93.63,93.23,93.52,11400.0
2014-09-11 10:20:00,93.49,93.55,93.1,93.36,10500.0,93.49,93.55,93.1,93.36,10500.0
2014-09-11 10:25:00,93.36,93.37,93.15,93.22,13700.0,93.36,93.37,93.15,93.22,13700.0
2014-09-11 10:30:00,93.22,93.34,93.09,93.21,14700.0,93.22,93.34,93.09,93.21,14700.0
2014-09-11 10:35:00,93.12,93.34,93.08,93.34,24700.0,93.12,93.34,93.08,93.34,24700.0
2014-09-11 10:40:00,93.31,93.34,93.15,93.21,21800.0,93.31,93.34,93.15,93.21,21800.0
2014-09-11 10:45:00,93.2,93.25,93.12,93.23,11500.0,93.2,93.25,93.12,93.23,11500.0
2014-09-11 10:50:00,93.19,93.31,93.11,93.11,8800.0,93.19,93.31,93.11,93.11,8800.0
2014-09-11 10:55:00,93.11,93.2,92.89,93.13,17300.0,93.11,93.2,92.89,93.13,17300.0
2014-09-11 11:00:00,93.18,93.33,93.07,93.33,11700.0,93.18,93.33,93.07,93.33,11700.0
2014-09-11 11:05:00,93.34,93.37,93.2,93.22,23900.0,93.34,93.37,93.2,93.22,23900.0
2014-09-11 11:10:00,93.22,93.43,93.09,93.37,10000.0,93.22,93.43,93.09,93.37,10000.0
2014-09-11 11:15:00,93.42,93.5,93.35,93.45,15600.0,93.42,93.5,93.35,93.45,15600.0
2014-09-11 11:20:00,93.47,93.55,93.27,93.27,5400.0,93.47,93.55,93.27,93.27,5400.0
2014-09-11 11:25:00,93.21,93.28,93.07,93.23,11200.0,93.21,93.28,93.07,93.23,11200.0
2014-09-11 11:30:00,93.25,93.45,93.25,93.31,7800.0,93.25,93.45,93.25,93.31,7800.0
2014-09-11 11:35:00,93.31,93.36,93.12,93.2,5900.0,93.31,93.36,93.12,93.2,5900.0
2014-09-11 11:40:00,93.16,93.2,92.96,93.01,10000.0,93.16,93.2,92.96,93.01,10000.0
2014-09-11 11:45:00,93.0,93.21,92.99,93.17,3600.0,93.0,93.21,92.99,93.17,3600.0
2014-09-11 11:50:00,93.12,93.18,92.95,92.95,10300.0,93.12,93.18,92.95,92.95,10300.0
2014-09-11 11:55:00,92.92,93.08,92.92,93.0,5100.0,92.92,93.08,92.92,93.0,5100.0
2014-09-11 12:00:00,92.97,93.13,92.95,93.13,4200.0,92.97,93.13,92.95,93.13,4200.0
2014-09-11 12:05:00,93.06,93.11,92.99,93.11,18800.0,93.06,93.11,92.99,93.11,18800.0
2014-09-11 12:10:00,93.1,93.2,93.08,93.14,3800.0,93.1,93.2,93.08,93.14,3800.0
2014-09-11 12:15:00,93.17,93.26,93.14,93.21,7400.0,93.17,93.26,93.14,93.21,7400.0
2014-09-11 12:20:00,93.21,93.27,93.19,93.24,7000.0,93.21,93.27,93.19,93.24,7000.0
2014-09-11 12:25:00,93.2,93.52,93.19,93.52,7900.0,93.2,93.52,93.19,93.52,7900.0
2014-09-11 12:30:00,93.41,93.43,93.26,93.26,2100.0,93.41,93.43,93.26,93.26,2100.0
2014-09-11 12:35:00,93.28,93.37,93.26,93.34,1800.0,93.28,93.37,93.26,93.34,1800.0
2014-09-11 12:40:00,93.35,93.35,93.2,93.29,2200.0,93.35,93.35,93.2,93.29,2200.0
2014-09-11 12:45:00,93.28,93.33,93.16,93.19,3100.0,93.28,93.33,93.16,93.19,3100.0
2014-09-11 12:50:00,93.12,93.15,93.05,93.11,3200.0,93.12,93.15,93.05,93.11,3200.0
2014-09-11 12:55:00,93.07,93.1,92.98,92.98,5900.0,93.07,93.1,92.98,92.98,5900.0
2014-09-11 13:00:00,93.02,93.19,92.94,93.19,9600.0,93.02,93.19,92.94,93.19,9600.0
2014-09-11 13:05:00,93.17,93.19,93.02,93.15,6300.0,93.17,93.19,93.02,93.15,6300.0
2014-09-11 13:10:00,93.12,93.18,93.08,93.08,2200.0,93.12,93.18,93.08,93.08,2200.0
2014-09-11 13:15:00,93.16,93.19,93.03,93.08,14000.0,93.16,93.19,93.03,93.08,14000.0
2014-09-11 13:20:00,93.1,93.15,92.63,92.65,12600.0,93.1,93.15,92.63,92.65,12600.0
2014-09-11 13:25:00,92.65,92.73,92.41,92.6,8900.0,92.65,92.73,92.41,92.6,8900.0
2014-09-11 13:30:00,92.55,92.86,92.54,92.84,8800.0,92.55,92.86,92.54,92.84,8800.0
2014-09-11 13:35:00,92.81,92.81,92.42,92.54,3600.0,92.81,92.81,92.42,92.54,3600.0
2014-09-11 13:40:00,92.58,92.67,92.43,92.53,2700.0,92.58,92.67,92.43,92.53,2700.0
2014-09-11 13:45:00,92.45,92.52,92.37,92.42,7400.0,92.45,92.52,92.37,92.42,7400.0
2014-09-11 13:50:00,92.44,92.52,92.35,92.35,6100.0,92.44,92.52,92.35,92.35,6100.0
2014-09-11 13:55:00,92.35,92.64,92.27,92.64,12700.0,92.35,92.64,92.27,92.64,12700.0
2014-09-11 14:00:00,92.65,92.81,92.62,92.7,5500.0,92.65,92.81,92.62,92.7,5500.0
2014-09-11 14:05:00,92.69,92.74,92.57,92.73,5200.0,92.69,92.74,92.57,92.73,5200.0
2014-09-11 14:10:00,92.7,92.73,92.59,92.59,2500.0,92.7,92.73,92.59,92.59,2500.0
2014-09-11 14:15:00,92.58,92.71,92.58,92.67,3000.0,92.58,92.71,92.58,92.67,3000.0
2014-09-11 14:20:00,92.71,92.73,92.62,92.69,8600.0,92.71,92.73,92.62,92.69,8600.0
2014-09-11 14:25:00,92.75,92.87,92.74,92.81,3300.0,92.75,92.87,92.74,92.81,3300.0
2014-09-11 14:30:00,92.84,93.02,92.79,92.97,5600.0,92.84,93.02,92.79,92.97,5600.0
2014-09-11 14:35:00,92.9,92.93,92.75,92.79,3900.0,92.9,92.93,92.75,92.79,3900.0
2014-09-11 14:40:00,92.78,92.94,92.78,92.93,4800.0,92.78,92.94,92.78,92.93,4800.0
2014-09-11 14:45:00,92.94,93.12,92.94,93.11,10100.0,92.94,93.12,92.94,93.11,10100.0
2014-09-11 14:50:00,93.11,93.17,93.06,93.17,18500.0,93.11,93.17,93.06,93.17,18500.0
2014-09-11 14:55:00,93.2,93.23,93.03,93.15,19000.0,93.2,93.23,93.03,93.15,19000.0
2014-09-11 15:00:00,93.1,93.47,93.1,93.46,14100.0,93.1,93.47,93.1,93.46,14100.0
2014-09-11 15:05:00,93.45,93.48,93.37,93.44,12900.0,93.45,93.48,93.37,93.44,12900.0
2014-09-11 15:10:00,93.45,93.55,93.45,93.54,10200.0,93.45,93.55,93.45,93.54,10200.0
2014-09-11 15:15:00,93.54,93.79,93.54,93.79,20500.0,93.54,93.79,93.54,93.79,20500.0
2014-09-11 15:20:00,93.81,93.96,93.81,93.82,12900.0,93.81,93.96,93.81,93.82,12900.0
2014-09-11 15:25:00,93.84,93.89,93.75,93.89,12800.0,93.84,93.89,93.75,93.89,12800.0
2014-09-11 15:30:00,93.89,93.97,93.78,93.81,16100.0,93.89,93.97,93.78,93.81,16100.0
2014-09-11 15:35:00,93.78,93.95,93.74,93.93,13400.0,93.78,93.95,93.74,93.93,13400.0
2014-09-11 15:40:00,93.93,93.94,93.83,93.91,19500.0,93.93,93.94,93.83,93.91,19500.0
2014-09-11 15:45:00,93.92,94.08,93.92,94.0,16600.0,93.92,94.08,93.92,94.0,16600.0
2014-09-11 15:50:00,94.01,94.19,94.01,94.14,40300.0,94.01,94.19,94.01,94.14,40300.0
2014-09-11 15:55:00,94.17,94.34,94.16,94.29,57000.0,94.17,94.34,94.16,94.29,57000.0
2014-09-12 09:30:00,93.97,93.98,93.58,93.98,12300.0,93.97,93.98,93.58,93.98,12300.0
2014-09-12 09:35:00,93.94,93.94,92.46,92.46,6600.0,93.94,93.94,92.46,92.46,6600.0
2014-09-12 09:40:00,92.54,92.96,92.51,92.84,21600.0,92.54,92.96,92.51,92.84,21600.0
2014-09-12 09:45:00,92.87,92.93,92.45,92.66,19700.0,92.87,92.93,92.45,92.66,19700.0
2014-09-12 09:50:00,92.59,92.7,92.49,92.7,12500.0,92.59,92.7,92.49,92.7,12500.0
2014-09-12 09:55:00,92.67,92.73,92.17,92.22,11400.0,92.67,92.73,92.17,92.22,11400.0
2014-09-12 10:00:00,92.23,92.45,92.12,92.12,22800.0,92.23,92.45,92.12,92.12,22800.0
2014-09-12 10:05:00,92.12,92.41,92.12,92.3,17700.0,92.12,92.41,92.12,92.3,17700.0
2014-09-12 10:10:00,92.2,92.4,92.06,92.29,19900.0,92.2,92.4,92.06,92.29,19900.0
2014-09-12 10:15:00,92.29,92.46,92.25,92.39,11500.0,92.29,92.46,92.25,92.39,11500.0
2014-09-12 10:20:00,92.46,92.63,92.35,92.59,28500.0,92.46,92.63,92.35,92.59,28500.0
2014-09-12 10:25:00,92.55,92.64,92.47,92.61,20600.0,92.55,92.64,92.47,92.61,20600.0
2014-09-12 10:30:00,92.57,92.65,92.47,92.5,11100.0,92.57,92.65,92.47,92.5,11100.0
2014-09-12 10:35:00,92.51,92.55,92.45,92.5,21100.0,92.51,92.55,92.45,92.5,21100.0
2014-09-12 10:40:00,92.52,92.57,92.43,92.55,11000.0,92.52,92.57,92.43,92.55,11000.0
2014-09-12 10:45:00,92.51,92.67,92.48,92.54,14600.0,92.51,92.67,92.48,92.54,14600.0
2014-09-12 10:50:00,92.56,92.75,92.56,92.75,3500.0,92.56,92.75,92.56,92.75,3500.0
2014-09-12 10:55:00,92.76,92.81,92.72,92.75,2900.0,92.76,92.81,92.72,92.75,2900.0
2014-09-12 11:00:00,92.82,92.82,92.65,92.72,2800.0,92.82,92.82,92.65,92.72,2800.0
2014-09-12 11:05:00,92.71,92.81,92.7,92.81,11500.0,92.71,92.81,92.7,92.81,11500.0
2014-09-12 11:10:00,92.81,92.93,92.8,92.85,7000.0,92.81,92.93,92.8,92.85,7000.0
2014-09-12 11:15:00,92.9,92.99,92.81,92.87,6100.0,92.9,92.99,92.81,92.87,6100.0
2014-09-12 11:20:00,92.85,93.09,92.84,93.04,5400.0,92.85,93.09,92.84,93.04,5400.0
2014-09-12 11:25:00,93.01,93.07,92.92,93.04,8700.0,93.01,93.07,92.92,93.04,8700.0
2014-09-12 11:30:00,93.06,93.06,92.92,92.97,7900.0,93.06,93.06,92.92,92.97,7900.0
2014-09-12 11:35:00,92.96,93.03,92.9,93.0,12100.0,92.96,93.03,92.9,93.0,12100.0
2014-09-12 11:40:00,93.02,93.05,92.98,93.0,4700.0,93.02,93.05,92.98,93.0,4700.0
2014-09-12 11:45:00,93.02,93.04,92.95,92.98,7200.0,93.02,93.04,92.95,92.98,7200.0
2014-09-12 11:50:00,92.98,92.98,92.84,92.92,6700.0,92.98,92.98,92.84,92.92,6700.0
2014-09-12 11:55:00,92.94,92.98,92.84,92.98,2900.0,92.94,92.98,92.84,92.98,2900.0
2014-09-12 12:00:00,92.9,92.93,92.78,92.87,2100.0,92.9,92.93,92.78,92.87,2100.0
2014-09-12 12:05:00,92.79,92.97,92.78,92.94,2100.0,92.79,92.97,92.78,92.94,2100.0
2014-09-12 12:10:00,92.94,93.16,92.94,93.15,11600.0,92.94,93.16,92.94,93.15,11600.0
2014-09-12 12:15:00,93.15,93.15,93.0,93.02,2000.0,93.15,93.15,93.0,93.02,2000.0
2014-09-12 12:20:00,93.01,93.07,92.96,93.0,7300.0,93.01,93.07,92.96,93.0,7300.0
2014-09-12 12:25:00,93.0,93.11,92.96,93.05,6100.0,93.0,93.11,92.96,93.05,6100.0
2014-09-12 12:30:00,93.05,93.07,92.95,93.02,5000.0,93.05,93.07,92.95,93.02,5000.0
2014-09-12 12:35:00,92.98,92.98,92.88,92.94,5300.0,92.98,92.98,92.88,92.94,5300.0
2014-09-12 12:40:00,92.95,93.04,92.95,93.02,6900.0,92.95,93.04,92.95,93.02,6900.0
2014-09-12 12:45:00,92.96,93.09,92.94,93.09,9400.0,92.96,93.09,92.94,93.09,9400.0
2014-09-12 12:50:00,93.09,93.25,93.06,93.09,8700.0,93.09,93.25,93.06,93.09,8700.0
2014-09-12 12:55:00,93.1,93.2,93.03,93.2,14700.0,93.1,93.2,93.03,93.2,14700.0
2014-09-12 13:00:00,93.16,93.16,93.08,93.11,1000.0,93.16,93.16,93.08,93.11,1000.0
2014-09-12 13:05:00,93.11,93.11,92.93,93.0,5200.0,93.11,93.11,92.93,93.0,5200.0
2014-09-12 13:10:00,93.01,93.11,92.89,92.92,9700.0,93.01,93.11,92.89,92.92,9700.0
2014-09-12 13:15:00,92.96,93.1,92.87,93.01,19300.0,92.96,93.1,92.87,93.01,19300.0
2014-09-12 13:20:00,93.01,93.01,92.53,92.65,8900.0,93.01,93.01,92.53,92.65,8900.0
2014-09-12 13:25:00,92.7,92.76,92.5,92.64,15200.0,92.7,92.76,92.5,92.64,15200.0
2014-09-12 13:30:00,92.51,92.66,92.49,92.54,15800.0,92.51,92.66,92.49,92.54,15800.0
2014-09-12 13:35:00,92.48,92.56,92.44,92.5,6800.0,92.48,92.56,92.44,92.5,6800.0
2014-09-12 13:40:00,92.52,92.52,92.27,92.42,3600.0,92.52,92.52,92.27,92.42,3600.0
2014-09-12 13:45:00,92.42,92.44,92.36,92.44,2000.0,92.42,92.44,92.36,92.44,2000.0
2014-09-12 13:50:00,92.39,92.51,92.39,92.51,3500.0,92.39,92.51,92.39,92.51,3500.0
2014-09-12 13:55:00,92.47,92.51,92.39,92.44,11100.0,92.47,92.51,92.39,92.44,11100.0
2014-09-12 14:00:00,92.44,92.45,92.32,92.34,1900.0,92.44,92.45,92.32,92.34,1900.0
2014-09-12 14:05:00,92.37,92.5,92.37,92.38,1300.0,92.37,92.5,92.37,92.38,1300.0
2014-09-12 14:10:00,92.42,92.61,92.42,92.61,1500.0,92.42,92.61,92.42,92.61,1500.0
2014-09-12 14:15:00,92.54,92.59,92.45,92.54,10000.0,92.54,92.59,92.45,92.54,10000.0
2014-09-12 14:20:00,92.59,92.68,92.56,92.68,4900.0,92.59,92.68,92.56,92.68,4900.0
2014-09-12 14:25:00,92.69,92.76,92.62,92.67,25300.0,92.69,92.76,92.62,92.67,25300.0
2014-09-12 14:30:00,92.64,92.68,92.55,92.55,16200.0,92.64,92.68,92.55,92.55,16200.0
2014-09-12 14:35:00,92.58,92.63,92.44,92.45,41000.0,92.58,92.63,92.44,92.45,41000.0
2014-09-12 14:40:00,92.46,92.49,92.21,92.23,12300.0,92.46,92.49,92.21,92.23,12300.0
2014-09-12 14:45:00,92.27,92.47,92.27,92.41,4800.0,92.27,92.47,92.27,92.41,4800.0
2014-09-12 14:50:00,92.47,92.47,92.22,92.28,1600.0,92.47,92.47,92.22,92.28,1600.0
2014-09-12 14:55:00,92.26,92.26,92.12,92.16,4700.0,92.26,92.26,92.12,92.16,4700.0
2014-09-12 15:00:00,92.15,92.21,92.05,92.16,5200.0,92.15,92.21,92.05,92.16,5200.0
2014-09-12 15:05:00,92.15,92.41,92.15,92.39,2900.0,92.15,92.41,92.15,92.39,2900.0
2014-09-12 15:10:00,92.38,92.53,92.35,92.47,3100.0,92.38,92.53,92.35,92.47,3100.0
2014-09-12 15:15:00,92.51,92.54,92.4,92.49,4700.0,92.51,92.54,92.4,92.49,4700.0
2014-09-12 15:20:00,92.51,92.7,92.51,92.7,3500.0,92.51,92.7,92.51,92.7,3500.0
2014-09-12 15:25:00,92.76,92.8,92.69,92.69,10400.0,92.76,92.8,92.69,92.69,10400.0
2014-09-12 15:30:00,92.76,92.87,92.73,92.86,7400.0,92.76,92.87,92.73,92.86,7400.0
2014-09-12 15:35:00,92.86,92.98,92.83,92.96,11300.0,92.86,92.98,92.83,92.96,11300.0
2014-09-12 15:40:00,92.94,93.07,92.87,92.9,23700.0,92.94,93.07,92.87,92.9,23700.0
2014-09-12 15:45:00,92.9,93.05,92.9,93.02,17900.0,92.9,93.05,92.9,93.02,17900.0
2014-09-12 15:50:00,93.05,93.18,92.94,93.07,40400.0,93.05,93.18,92.94,93.07,40400.0
2014-09-12 15:55:00,93.09,93.18,92.97,92.99,41500.0,93.09,93.18,92.97,92.99,41500.0
2014-09-15 09:30:00,92.81,92.81,91.36,91.79,24300.0,92.81,92.81,91.36,91.79,24300.0
2014-09-15 09:35:00,91.87,91.96,91.38,91.73,13700.0,91.87,91.96,91.38,91.73,13700.0
2014-09-15 09:40:00,91.77,92.5,91.76,92.17,9400.0,91.77,92.5,91.76,92.17,9400.0
2014-09-15 09:45:00,92.13,92.18,91.55,91.59,11600.0,92.13,92.18,91.55,91.59,11600.0
2014-09-15 09:50:00,91.64,91.95,91.47,91.71,23600.0,91.64,91.95,91.47,91.71,23600.0
2014-09-15 09:55:00,91.66,91.86,91.43,91.86,8800.0,91.66,91.86,91.43,91.86,8800.0
2014-09-15 10:00:00,91.91,91.96,91.54,91.96,6800.0,91.91,91.96,91.54,91.96,6800.0
2014-09-15 10:05:00,91.87,92.12,91.79,92.03,19800.0,91.87,92.12,91.79,92.03,19800.0
2014-09-15 10:10:00,92.03,92.24,91.7,91.8,32400.0,92.03,92.24,91.7,91.8,32400.0
2014-09-15 10:15:00,91.79,91.82,91.63,91.7,13100.0,91.79,91.82,91.63,91.7,13100.0
2014-09-15 10:20:00,91.69,91.72,91.4,91.49,14700.0,91.69,91.72,91.4,91.49,14700.0
2014-09-15 10:25:00,91.55,91.87,91.55,91.83,13300.0,91.55,91.87,91.55,91.83,13300.0
2014-09-15 10:30:00,91.83,92.09,91.82,92.02,9300.0,91.83,92.09,91.82,92.02,9300.0
2014-09-15 10:35:00,92.06,92.18,91.95,91.97,8000.0,92.06,92.18,91.95,91.97,8000.0
2014-09-15 10:40:00,91.95,91.96,91.52,91.7,13700.0,91.95,91.96,91.52,91.7,13700.0
2014-09-15 10:45:00,91.65,91.85,91.6,91.75,33400.0,91.65,91.85,91.6,91.75,33400.0
2014-09-15 10:50:00,91.73,91.88,91.54,91.71,12900.0,91.73,91.88,91.54,91.71,12900.0
2014-09-15 10:55:00,91.68,91.88,91.65,91.84,31800.0,91.68,91.88,91.65,91.84,31800.0
2014-09-15 11:00:00,91.78,91.81,91.58,91.73,6600.0,91.78,91.81,91.58,91.73,6600.0
2014-09-15 11:05:00,91.77,91.91,91.58,91.7,18500.0,91.77,91.91,91.58,91.7,18500.0
2014-09-15 11:10:00,91.69,91.69,91.52,91.65,6200.0,91.69,91.69,91.52,91.65,6200.0
2014-09-15 11:15:00,91.62,91.63,91.39,91.48,12100.0,91.62,91.63,91.39,91.48,12100.0
2014-09-15 11:20:00,91.49,91.64,91.43,91.43,10600.0,91.49,91.64,91.43,91.43,10600.0
2014-09-15 11:25:00,91.45,91.56,91.39,91.55,5600.0,91.45,91.56,91.39,91.55,5600.0
2014-09-15 11:30:00,91.51,91.64,91.48,91.56,5500.0,91.51,91.64,91.48,91.56,5500.0
2014-09-15 11:35:00,91.56,91.77,91.56,91.69,13100.0,91.56,91.77,91.56,91.69,13100.0
2014-09-15 11:40:00,91.7,91.74,91.61,91.73,46400.0,91.7,91.74,91.61,91.73,46400.0
2014-09-15 11:45:00,91.74,91.8,91.64,91.79,9900.0,91.74,91.8,91.64,91.79,9900.0
2014-09-15 11:50:00,91.81,91.83,91.67,91.72,6700.0,91.81,91.83,91.67,91.72,6700.0
2014-09-15 11:55:00,91.7,91.83,91.68,91.74,9700.0,91.7,91.83,91.68,91.74,9700.0
2014-09-15 12:00:00,91.76,91.87,91.67,91.81,13900.0,91.76,91.87,91.67,91.81,13900.0
2014-09-15 12:05:00,91.74,91.88,91.73,91.82,9400.0,91.74,91.88,91.73,91.82,9400.0
2014-09-15 12:10:00,91.82,91.88,91.78,91.83,6500.0,91.82,91.88,91.78,91.83,6500.0
2014-09-15 12:15:00,91.82,91.95,91.78,91.82,4300.0,91.82,91.95,91.78,91.82,4300.0
2014-09-15 12:20:00,91.8,91.8,91.71,91.71,900.0,91.8,91.8,91.71,91.71,900.0
2014-09-15 12:25:00,91.75,91.9,91.75,91.87,2400.0,91.75,91.9,91.75,91.87,2400.0
2014-09-15 12:30:00,91.89,91.94,91.85,91.88,1300.0,91.89,91.94,91.85,91.88,1300.0
2014-09-15 12:35:00,91.87,91.95,91.7,91.74,10000.0,91.87,91.95,91.7,91.74,10000.0
2014-09-15 12:40:00,91.74,91.86,91.66,91.86,12900.0,91.74,91.86,91.66,91.86,12900.0
2014-09-15 12:45:00,91.84,92.06,91.8,92.06,7200.0,91.84,92.06,91.8,92.06,7200.0
2014-09-15 12:50:00,92.02,92.26,92.01,92.26,3200.0,92.02,92.26,92.01,92.26,3200.0
2014-09-15 12:55:00,92.18,92.31,92.16,92.31,2900.0,92.18,92.31,92.16,92.31,2900.0
2014-09-15 13:00:00,92.28,92.35,92.28,92.31,2000.0,92.28,92.35,92.28,92.31,2000.0
2014-09-15 13:05:00,92.3,92.3,92.05,92.11,16300.0,92.3,92.3,92.05,92.11,16300.0
2014-09-15 13:10:00,92.1,92.1,91.89,91.89,2100.0,92.1,92.1,91.89,91.89,2100.0
2014-09-15 13:15:00,91.91,92.0,91.89,91.95,6000.0,91.91,92.0,91.89,91.95,6000.0
2014-09-15 13:20:00,91.95,91.95,91.63,91.72,6000.0,91.95,91.95,91.63,91.72,6000.0
2014-09-15 13:25:00,91.74,91.74,91.59,91.64,1500.0,91.74,91.74,91.59,91.64,1500.0
2014-09-15 13:30:00,91.52,91.68,91.52,91.61,3300.0,91.52,91.68,91.52,91.61,3300.0
2014-09-15 13:35:00,91.61,91.63,91.58,91.63,3100.0,91.61,91.63,91.58,91.63,3100.0
2014-09-15 13:40:00,91.59,91.63,91.5,91.63,2400.0,91.59,91.63,91.5,91.63,2400.0
2014-09-15 13:45:00,91.64,91.75,91.54,91.54,2300.0,91.64,91.75,91.54,91.54,2300.0
2014-09-15 13:50:00,91.61,91.61,91.27,91.31,4600.0,91.61,91.61,91.27,91.31,4600.0
2014-09-15 13:55:00,91.27,91.44,91.27,91.43,6800.0,91.27,91.44,91.27,91.43,6800.0
2014-09-15 14:00:00,91.4,91.56,91.39,91.54,3800.0,91.4,91.56,91.39,91.54,3800.0
2014-09-15 14:05:00,91.56,91.62,91.48,91.61,7500.0,91.56,91.62,91.48,91.61,7500.0
2014-09-15 14:10:00,91.62,91.68,91.59,91.64,2700.0,91.62,91.68,91.59,91.64,2700.0
2014-09-15 14:15:00,91.66,91.67,91.58,91.66,3200.0,91.66,91.67,91.58,91.66,3200.0
2014-09-15 14:20:00,91.7,91.76,91.6,91.67,9200.0,91.7,91.76,91.6,91.67,9200.0
2014-09-15 14:25:00,91.78,92.05,91.78,92.04,2900.0,91.78,92.05,91.78,92.04,2900.0
2014-09-15 14:30:00,92.11,92.25,92.11,92.24,5100.0,92.11,92.25,92.11,92.24,5100.0
2014-09-15 14:35:00,92.23,92.3,92.15,92.24,7600.0,92.23,92.3,92.15,92.24,7600.0
2014-09-15 14:40:00,92.24,92.26,92.14,92.17,4300.0,92.24,92.26,92.14,92.17,4300.0
2014-09-15 14:45:00,92.21,92.27,92.1,92.1,7000.0,92.21,92.27,92.1,92.1,7000.0
2014-09-15 14:50:00,92.08,92.26,92.08,92.23,3400.0,92.08,92.26,92.08,92.23,3400.0
2014-09-15 14:55:00,92.12,92.3,92.12,92.25,3200.0,92.12,92.3,92.12,92.25,3200.0
2014-09-15 15:00:00,92.25,92.28,92.2,92.25,10500.0,92.25,92.28,92.2,92.25,10500.0
2014-09-15 15:05:00,92.19,92.19,92.01,92.12,5300.0,92.19,92.19,92.01,92.12,5300.0
2014-09-15 15:10:00,92.16,92.16,92.01,92.06,5600.0,92.16,92.16,92.01,92.06,5600.0
2014-09-15 15:15:00,92.06,92.19,92.0,92.04,3600.0,92.06,92.19,92.0,92.04,3600.0
2014-09-15 15:20:00,92.06,92.2,92.06,92.2,3800.0,92.06,92.2,92.06,92.2,3800.0
2014-09-15 15:25:00,92.16,92.25,92.16,92.25,5500.0,92.16,92.25,92.16,92.25,5500.0
2014-09-15 15:30:00,92.22,92.27,92.1,92.27,5800.0,92.22,92.27,92.1,92.27,5800.0
2014-09-15 15:35:00,92.26,92.28,92.15,92.25,6100.0,92.26,92.28,92.15,92.25,6100.0
2014-09-15 15:40:00,92.25,92.25,92.15,92.23,16500.0,92.25,92.25,92.15,92.23,16500.0
2014-09-15 15:45:00,92.24,92.25,92.15,92.23,10500.0,92.24,92.25,92.15,92.23,10500.0
2014-09-15 15:50:00,92.21,92.26,92.18,92.24,64100.0,92.21,92.26,92.18,92.24,64100.0
2014-09-15 15:55:00,92.23,92.3,92.07,92.13,46000.0,92.23,92.3,92.07,92.13,46000.0
2014-09-16 09:30:00,92.22,92.22,91.38,92.04,15300.0,92.22,92.22,91.38,92.04,15300.0
2014-09-16 09:35:00,91.86,92.05,91.67,91.87,7400.0,91.86,92.05,91.67,91.87,7400.0
2014-09-16 09:40:00,91.87,91.97,91.52,91.65,16900.0,91.87,91.97,91.52,91.65,16900.0
2014-09-16 09:45:00,91.69,91.83,91.54,91.68,47600.0,91.69,91.83,91.54,91.68,47600.0
2014-09-16 09:50:00,91.69,91.96,91.61,91.61,8400.0,91.69,91.96,91.61,91.61,8400.0
2014-09-16 09:55:00,91.66,91.77,91.25,91.45,17800.0,91.66,91.77,91.25,91.45,17800.0
2014-09-16 10:00:00,91.4,91.6,91.37,91.43,12900.0,91.4,91.6,91.37,91.43,12900.0
2014-09-16 10:05:00,91.42,91.77,91.42,91.77,18200.0,91.42,91.77,91.42,91.77,18200.0
2014-09-16 10:10:00,91.77,92.02,91.64,91.64,8300.0,91.77,92.02,91.64,91.64,8300.0
2014-09-16 10:15:00,91.73,91.81,91.34,91.4,22200.0,91.73,91.81,91.34,91.4,22200.0
2014-09-16 10:20:00,91.37,91.5,91.29,91.36,17400.0,91.37,91.5,91.29,91.36,17400.0
2014-09-16 10:25:00,91.36,91.39,91.19,91.37,7700.0,91.36,91.39,91.19,91.37,7700.0
2014-09-16 10:30:00,91.42,91.49,91.31,91.37,2800.0,91.42,91.49,91.31,91.37,2800.0
2014-09-16 10:35:00,91.38,91.5,91.38,91.48,2500.0,91.38,91.5,91.38,91.48,2500.0
2014-09-16 10:40:00,91.46,91.46,91.25,91.28,2900.0,91.46,91.46,91.25,91.28,2900.0
2014-09-16 10:45:00,91.32,91.32,91.19,91.19,8400.0,91.32,91.32,91.19,91.19,8400.0
2014-09-16 10:50:00,91.16,91.28,91.04,91.1,8000.0,91.16,91.28,91.04,91.1,8000.0
2014-09-16 10:55:00,91.1,91.26,91.04,91.15,15900.0,91.1,91.26,91.04,91.15,15900.0
2014-09-16 11:00:00,91.12,91.28,91.07,91.2,24900.0,91.12,91.28,91.07,91.2,24900.0
2014-09-16 11:05:00,91.2,91.27,91.11,91.11,13200.0,91.2,91.27,91.11,91.11,13200.0
2014-09-16 11:10:00,91.14,91.16,91.1,91.16,7400.0,91.14,91.16,91.1,91.16,7400.0
2014-09-16 11:15:00,91.18,91.28,91.11,91.13,8900.0,91.18,91.28,91.11,91.13,8900.0
2014-09-16 11:20:00,91.15,91.31,91.1,91.24,16800.0,91.15,91.31,91.1,91.24,16800.0
2014-09-16 11:25:00,91.25,91.28,91.1,91.21,12500.0,91.25,91.28,91.1,91.21,12500.0
2014-09-16 11:30:00,91.26,91.43,91.18,91.4,12000.0,91.26,91.43,91.18,91.4,12000.0
2014-09-16 11:35:00,91.41,91.69,91.41,91.48,7800.0,91.41,91.69,91.41,91.48,7800.0
2014-09-16 11:40:00,91.49,91.52,91.3,91.3,9000.0,91.49,91.52,91.3,91.3,9000.0
2014-09-16 11:45:00,91.31,91.33,91.14,91.14,36100.0,91.31,91.33,91.14,91.14,36100.0
2014-09-16 11:50:00,91.14,91.32,91.11,91.29,9100.0,91.14,91.32,91.11,91.29,9100.0
2014-09-16 11:55:00,91.33,91.61,91.31,91.41,28300.0,91.33,91.61,91.31,91.41,28300.0
2014-09-16 12:00:00,91.43,92.01,91.43,92.0,24800.0,91.43,92.01,91.43,92.0,24800.0
2014-09-16 12:05:00,92.0,92.23,91.96,92.17,12600.0,92.0,92.23,91.96,92.17,12600.0
2014-09-16 12:10:00,92.2,92.3,92.09,92.2,38200.0,92.2,92.3,92.09,92.2,38200.0
2014-09-16 12:15:00,92.2,92.25,92.17,92.17,2900.0,92.2,92.25,92.17,92.17,2900.0
2014-09-16 12:20:00,92.21,92.38,92.2,92.35,12200.0,92.21,92.38,92.2,92.35,12200.0
2014-09-16 12:25:00,92.33,92.43,92.25,92.42,6600.0,92.33,92.43,92.25,92.42,6600.0
2014-09-16 12:30:00,92.42,92.64,92.38,92.64,3500.0,92.42,92.64,92.38,92.64,3500.0
2014-09-16 12:35:00,92.61,92.8,92.6,92.77,7200.0,92.61,92.8,92.6,92.77,7200.0
2014-09-16 12:40:00,92.74,92.77,92.63,92.63,4100.0,92.74,92.77,92.63,92.63,4100.0
2014-09-16 12:45:00,92.6,92.63,92.46,92.49,6400.0,92.6,92.63,92.46,92.49,6400.0
2014-09-16 12:50:00,92.49,92.67,92.49,92.67,2900.0,92.49,92.67,92.49,92.67,2900.0
2014-09-16 12:55:00,92.67,92.7,92.64,92.66,8300.0,92.67,92.7,92.64,92.66,8300.0
2014-09-16 13:00:00,92.7,92.77,92.68,92.75,4600.0,92.7,92.77,92.68,92.75,4600.0
2014-09-16 13:05:00,92.83,93.09,92.83,92.89,8300.0,92.83,93.09,92.83,92.89,8300.0
2014-09-16 13:10:00,92.86,93.03,92.86,92.91,8200.0,92.86,93.03,92.86,92.91,8200.0
2014-09-16 13:15:00,92.93,93.01,92.82,93.0,7000.0,92.93,93.01,92.82,93.0,7000.0
2014-09-16 13:20:00,93.02,93.02,92.85,92.88,4100.0,93.02,93.02,92.85,92.88,4100.0
2014-09-16 13:25:00,92.85,92.85,92.58,92.65,41800.0,92.85,92.85,92.58,92.65,41800.0
2014-09-16 13:30:00,92.68,92.81,92.67,92.73,8600.0,92.68,92.81,92.67,92.73,8600.0
2014-09-16 13:35:00,92.69,93.03,92.69,93.03,4600.0,92.69,93.03,92.69,93.03,4600.0
2014-09-16 13:40:00,93.03,93.82,93.03,93.73,49900.0,93.03,93.82,93.03,93.73,49900.0
2014-09-16 13:45:00,93.68,93.88,93.52,93.88,16200.0,93.68,93.88,93.52,93.88,16200.0
2014-09-16 13:50:00,93.89,93.89,93.59,93.67,31600.0,93.89,93.89,93.59,93.67,31600.0
2014-09-16 13:55:00,93.67,93.89,93.65,93.82,22100.0,93.67,93.89,93.65,93.82,22100.0
2014-09-16 14:00:00,93.79,93.9,93.78,93.85,7400.0,93.79,93.9,93.78,93.85,7400.0
2014-09-16 14:05:00,93.89,94.11,93.89,93.99,16100.0,93.89,94.11,93.89,93.99,16100.0
2014-09-16 14:10:00,93.97,94.0,93.8,93.95,5100.0,93.97,94.0,93.8,93.95,5100.0
2014-09-16 14:15:00,94.0,94.02,93.88,93.92,5200.0,94.0,94.02,93.88,93.92,5200.0
2014-09-16 14:20:00,93.91,94.03,93.86,93.97,16600.0,93.91,94.03,93.86,93.97,16600.0
2014-09-16 14:25:00,93.97,94.04,93.9,93.92,7600.0,93.97,94.04,93.9,93.92,7600.0
2014-09-16 14:30:00,93.97,94.02,93.93,93.96,3800.0,93.97,94.02,93.93,93.96,3800.0
2014-09-16 14:35:00,93.95,94.03,93.91,94.03,3700.0,93.95,94.03,93.91,94.03,3700.0
2014-09-16 14:40:00,94.05,94.05,93.92,93.95,9500.0,94.05,94.05,93.92,93.95,9500.0
2014-09-16 14:45:00,93.95,93.95,93.76,93.79,7900.0,93.95,93.95,93.76,93.79,7900.0
2014-09-16 14:50:00,93.78,93.78,93.66,93.66,10200.0,93.78,93.78,93.66,93.66,10200.0
2014-09-16 14:55:00,93.68,93.75,93.64,93.67,5000.0,93.68,93.75,93.64,93.67,5000.0
2014-09-16 15:00:00,93.66,93.76,93.62,93.73,5700.0,93.66,93.76,93.62,93.73,5700.0
2014-09-16 15:05:00,93.7,94.3,93.7,94.2,14300.0,93.7,94.3,93.7,94.2,14300.0
2014-09-16 15:10:00,94.2,94.22,94.01,94.14,8400.0,94.2,94.22,94.01,94.14,8400.0
2014-09-16 15:15:00,94.15,94.28,94.14,94.16,8400.0,94.15,94.28,94.14,94.16,8400.0
2014-09-16 15:20:00,94.13,94.17,93.97,94.13,11300.0,94.13,94.17,93.97,94.13,11300.0
2014-09-16 15:25:00,94.12,94.12,93.98,94.05,8700.0,94.12,94.12,93.98,94.05,8700.0
2014-09-16 15:30:00,94.02,94.12,94.0,94.11,13700.0,94.02,94.12,94.0,94.11,13700.0
2014-09-16 15:35:00,94.08,94.22,94.05,94.22,19200.0,94.08,94.22,94.05,94.22,19200.0
2014-09-16 15:40:00,94.2,94.21,94.1,94.11,20700.0,94.2,94.21,94.1,94.11,20700.0
2014-09-16 15:45:00,94.1,94.12,94.05,94.09,20800.0,94.1,94.12,94.05,94.09,20800.0
2014-09-16 15:50:00,94.09,94.23,93.99,94.0,44300.0,94.09,94.23,93.99,94.0,44300.0
2014-09-16 15:55:00,94.0,94.02,93.81,93.85,85100.0,94.0,94.02,93.81,93.85,85100.0
2014-09-17 09:30:00,94.3,94.55,93.34,93.45,32000.0,94.3,94.55,93.34,93.45,32000.0
2014-09-17 09:35:00,93.52,94.5,93.52,94.11,37100.0,93.52,94.5,93.52,94.11,37100.0
2014-09-17 09:40:00,94.06,94.13,93.52,93.75,9800.0,94.06,94.13,93.52,93.75,9800.0
2014-09-17 09:45:00,93.72,93.77,93.43,93.77,12200.0,93.72,93.77,93.43,93.77,12200.0
2014-09-17 09:50:00,93.58,93.68,93.32,93.68,8100.0,93.58,93.68,93.32,93.68,8100.0
2014-09-17 09:55:00,93.52,94.08,93.52,94.02,30600.0,93.52,94.08,93.52,94.02,30600.0
2014-09-17 10:00:00,94.0,94.11,93.94,94.07,15100.0,94.0,94.11,93.94,94.07,15100.0
2014-09-17 10:05:00,94.05,94.26,93.81,93.93,14700.0,94.05,94.26,93.81,93.93,14700.0
2014-09-17 10:10:00,94.01,94.01,93.48,93.48,12600.0,94.01,94.01,93.48,93.48,12600.0
2014-09-17 10:15:00,93.48,93.48,93.06,93.13,8500.0,93.48,93.48,93.06,93.13,8500.0
2014-09-17 10:20:00,93.08,93.52,93.05,93.51,5800.0,93.08,93.52,93.05,93.51,5800.0
2014-09-17 10:25:00,93.42,93.63,93.39,93.62,1300.0,93.42,93.63,93.39,93.62,1300.0
2014-09-17 10:30:00,93.62,93.7,93.59,93.7,2000.0,93.62,93.7,93.59,93.7,2000.0
2014-09-17 10:35:00,93.59,93.59,93.44,93.53,6400.0,93.59,93.59,93.44,93.53,6400.0
2014-09-17 10:40:00,93.6,93.71,93.4,93.44,4900.0,93.6,93.71,93.4,93.44,4900.0
2014-09-17 10:45:00,93.4,93.55,93.4,93.47,13700.0,93.4,93.55,93.4,93.47,13700.0
2014-09-17 10:50:00,93.54,93.54,93.22,93.31,3100.0,93.54,93.54,93.22,93.31,3100.0
2014-09-17 10:55:00,93.32,93.39,93.24,93.34,2400.0,93.32,93.39,93.24,93.34,2400.0
2014-09-17 11:00:00,93.32,93.47,93.32,93.47,8600.0,93.32,93.47,93.32,93.47,8600.0
2014-09-17 11:05:00,93.45,93.55,93.28,93.47,4400.0,93.45,93.55,93.28,93.47,4400.0
2014-09-17 11:10:00,93.48,93.66,93.48,93.61,2000.0,93.48,93.66,93.48,93.61,2000.0
2014-09-17 11:15:00,93.69,93.69,93.53,93.61,2000.0,93.69,93.69,93.53,93.61,2000.0
2014-09-17 11:20:00,93.62,93.7,93.57,93.61,1200.0,93.62,93.7,93.57,93.61,1200.0
2014-09-17 11:25:00,93.55,93.77,93.55,93.77,8300.0,93.55,93.77,93.55,93.77,8300.0
2014-09-17 11:30:00,93.75,93.78,93.54,93.59,7000.0,93.75,93.78,93.54,93.59,7000.0
2014-09-17 11:35:00,93.63,93.69,93.63,93.69,600.0,93.63,93.69,93.63,93.69,600.0
2014-09-17 11:40:00,93.69,93.8,93.69,93.79,4700.0,93.69,93.8,93.69,93.79,4700.0
2014-09-17 11:45:00,93.78,93.83,93.72,93.83,600.0,93.78,93.83,93.72,93.83,600.0
2014-09-17 11:50:00,93.89,93.9,93.83,93.86,1900.0,93.89,93.9,93.83,93.86,1900.0
2014-09-17 11:55:00,93.99,94.02,93.99,94.01,1200.0,93.99,94.02,93.99,94.01,1200.0
2014-09-17 12:00:00,94.0,94.1,94.0,94.1,1800.0,94.0,94.1,94.0,94.1,1800.0
2014-09-17 12:05:00,94.08,94.11,94.04,94.05,3100.0,94.08,94.11,94.04,94.05,3100.0
2014-09-17 12:10:00,93.97,93.97,93.91,93.97,1900.0,93.97,93.97,93.91,93.97,1900.0
2014-09-17 12:15:00,93.89,93.93,93.86,93.86,1100.0,93.89,93.93,93.86,93.86,1100.0
2014-09-17 12:20:00,93.85,93.85,93.7,93.8,4500.0,93.85,93.85,93.7,93.8,4500.0
2014-09-17 12:25:00,93.81,93.81,93.48,93.5,15600.0,93.81,93.81,93.48,93.5,15600.0
2014-09-17 12:30:00,93.44,93.45,93.36,93.36,800.0,93.44,93.45,93.36,93.36,800.0
2014-09-17 12:35:00,93.45,93.51,93.39,93.41,2200.0,93.45,93.51,93.39,93.41,2200.0
2014-09-17 12:40:00,93.41,93.47,93.4,93.45,700.0,93.41,93.47,93.4,93.45,700.0
2014-09-17 12:45:00,93.45,93.46,93.34,93.36,4400.0,93.45,93.46,93.34,93.36,4400.0
2014-09-17 12:50:00,93.32,93.39,93.32,93.39,300.0,93.32,93.39,93.32,93.39,300.0
2014-09-17 12:55:00,93.41,93.46,93.34,93.34,2000.0,93.41,93.46,93.34,93.34,2000.0
2014-09-17 13:00:00,93.4,93.4,93.09,93.22,11400.0,93.4,93.4,93.09,93.22,11400.0
2014-09-17 13:05:00,93.25,93.29,93.23,93.24,2000.0,93.25,93.29,93.23,93.24,2000.0
2014-09-17 13:10:00,93.22,93.22,93.16,93.16,600.0,93.22,93.22,93.16,93.16,600.0
2014-09-17 13:15:00,93.13,93.18,92.99,93.02,7700.0,93.13,93.18,92.99,93.02,7700.0
2014-09-17 13:20:00,93.06,93.07,92.81,92.81,12000.0,93.06,93.07,92.81,92.81,12000.0
2014-09-17 13:25:00,92.81,92.85,92.67,92.67,8900.0,92.81,92.85,92.67,92.67,8900.0
2014-09-17 13:30:00,92.64,92.78,92.61,92.71,5600.0,92.64,92.78,92.61,92.71,5600.0
2014-09-17 13:35:00,92.75,92.76,92.57,92.64,11800.0,92.75,92.76,92.57,92.64,11800.0
2014-09-17 13:40:00,92.66,92.82,92.59,92.76,6000.0,92.66,92.82,92.59,92.76,6000.0
2014-09-17 13:45:00,92.78,92.83,92.7,92.75,4600.0,92.78,92.83,92.7,92.75,4600.0
2014-09-17 13:50:00,92.73,92.8,92.64,92.68,4500.0,92.73,92.8,92.64,92.68,4500.0
2014-09-17 13:55:00,92.73,92.8,92.6,92.72,5500.0,92.73,92.8,92.6,92.72,5500.0
2014-09-17 14:00:00,92.66,92.9,92.04,92.17,22300.0,92.66,92.9,92.04,92.17,22300.0
2014-09-17 14:05:00,92.13,92.91,92.13,92.86,14600.0,92.13,92.91,92.13,92.86,14600.0
2014-09-17 14:10:00,92.94,93.34,92.94,93.33,11000.0,92.94,93.34,92.94,93.33,11000.0
2014-09-17 14:15:00,93.39,93.47,93.27,93.45,7700.0,93.39,93.47,93.27,93.45,7700.0
2014-09-17 14:20:00,93.52,93.96,93.45,93.96,14800.0,93.52,93.96,93.45,93.96,14800.0
2014-09-17 14:25:00,93.93,94.0,93.86,94.0,6900.0,93.93,94.0,93.86,94.0,6900.0
2014-09-17 14:30:00,94.01,94.05,93.83,93.84,8000.0,94.01,94.05,93.83,93.84,8000.0
2014-09-17 14:35:00,93.79,93.9,93.75,93.83,3800.0,93.79,93.9,93.75,93.83,3800.0
2014-09-17 14:40:00,93.82,93.99,93.82,93.9,9300.0,93.82,93.99,93.82,93.9,9300.0
2014-09-17 14:45:00,93.9,94.1,93.86,93.98,10500.0,93.9,94.1,93.86,93.98,10500.0
2014-09-17 14:50:00,94.01,94.25,93.98,94.25,15800.0,94.01,94.25,93.98,94.25,15800.0
2014-09-17 14:55:00,94.21,94.31,94.15,94.29,5900.0,94.21,94.31,94.15,94.29,5900.0
2014-09-17 15:00:00,94.26,94.64,94.24,94.64,20900.0,94.26,94.64,94.24,94.64,20900.0
2014-09-17 15:05:00,94.6,94.64,94.48,94.48,12400.0,94.6,94.64,94.48,94.48,12400.0
2014-09-17 15:10:00,94.48,94.62,94.47,94.62,16700.0,94.48,94.62,94.47,94.62,16700.0
2014-09-17 15:15:00,94.62,94.84,94.62,94.71,9100.0,94.62,94.84,94.62,94.71,9100.0
2014-09-17 15:20:00,94.68,94.7,94.48,94.59,28800.0,94.68,94.7,94.48,94.59,28800.0
2014-09-17 15:25:00,94.59,94.92,94.52,94.84,35900.0,94.59,94.92,94.52,94.84,35900.0
2014-09-17 15:30:00,94.8,94.81,94.38,94.38,16400.0,94.8,94.81,94.38,94.38,16400.0
2014-09-17 15:35:00,94.38,94.4,94.18,94.25,30000.0,94.38,94.4,94.18,94.25,30000.0
2014-09-17 15:40:00,94.23,94.39,94.23,94.3,16600.0,94.23,94.39,94.23,94.3,16600.0
2014-09-17 15:45:00,94.31,94.4,94.29,94.33,98100.0,94.31,94.4,94.29,94.33,98100.0
2014-09-17 15:50:00,94.35,94.6,94.34,94.6,36500.0,94.35,94.6,94.34,94.6,36500.0
2014-09-17 15:55:00,94.58,94.6,94.43,94.5,79700.0,94.58,94.6,94.43,94.5,79700.0
2014-09-18 09:30:00,94.9,95.0,94.32,94.39,21500.0,94.9,95.0,94.32,94.39,21500.0
2014-09-18 09:35:00,94.56,94.78,94.33,94.78,9800.0,94.56,94.78,94.33,94.78,9800.0
2014-09-18 09:40:00,94.67,94.97,94.6,94.95,20300.0,94.67,94.97,94.6,94.95,20300.0
2014-09-18 09:45:00,94.96,94.97,94.78,94.87,15700.0,94.96,94.97,94.78,94.87,15700.0
2014-09-18 09:50:00,94.86,95.45,94.84,95.44,23400.0,94.86,95.45,94.84,95.44,23400.0
2014-09-18 09:55:00,95.48,95.65,95.36,95.65,9300.0,95.48,95.65,95.36,95.65,9300.0
2014-09-18 10:00:00,95.52,95.92,95.52,95.76,18300.0,95.52,95.92,95.52,95.76,18300.0
2014-09-18 10:05:00,95.78,95.95,95.76,95.84,24000.0,95.78,95.95,95.76,95.84,24000.0
2014-09-18 10:10:00,95.88,95.99,95.54,95.64,12700.0,95.88,95.99,95.54,95.64,12700.0
2014-09-18 10:15:00,95.63,95.75,95.31,95.45,13000.0,95.63,95.75,95.31,95.45,13000.0
2014-09-18 10:20:00,95.43,95.64,95.43,95.45,23300.0,95.43,95.64,95.43,95.45,23300.0
2014-09-18 10:25:00,95.44,95.5,95.28,95.33,9300.0,95.44,95.5,95.28,95.33,9300.0
2014-09-18 10:30:00,95.29,95.33,95.21,95.27,5800.0,95.29,95.33,95.21,95.27,5800.0
2014-09-18 10:35:00,95.3,95.4,95.24,95.4,15300.0,95.3,95.4,95.24,95.4,15300.0
2014-09-18 10:40:00,95.35,95.39,95.24,95.38,10300.0,95.35,95.39,95.24,95.38,10300.0
2014-09-18 10:45:00,95.38,95.59,95.32,95.35,10300.0,95.38,95.59,95.32,95.35,10300.0
2014-09-18 10:50:00,95.37,95.37,95.3,95.35,8400.0,95.37,95.37,95.3,95.35,8400.0
2014-09-18 10:55:00,95.38,95.39,95.2,95.27,8500.0,95.38,95.39,95.2,95.27,8500.0
2014-09-18 11:00:00,95.26,95.29,95.15,95.27,15600.0,95.26,95.29,95.15,95.27,15600.0
2014-09-18 11:05:00,95.26,95.61,95.26,95.59,9900.0,95.26,95.61,95.26,95.59,9900.0
2014-09-18 11:10:00,95.57,95.6,95.52,95.6,6900.0,95.57,95.6,95.52,95.6,6900.0
2014-09-18 11:15:00,95.58,95.61,95.51,95.56,13700.0,95.58,95.61,95.51,95.56,13700.0
2014-09-18 11:20:00,95.55,95.66,95.55,95.66,17600.0,95.55,95.66,95.55,95.66,17600.0
2014-09-18 11:25:00,95.66,95.68,95.53,95.56,2700.0,95.66,95.68,95.53,95.56,2700.0
2014-09-18 11:30:00,95.54,95.66,95.51,95.66,11000.0,95.54,95.66,95.51,95.66,11000.0
2014-09-18 11:35:00,95.65,95.74,95.64,95.65,4300.0,95.65,95.74,95.64,95.65,4300.0
2014-09-18 11:40:00,95.65,95.68,95.63,95.65,3800.0,95.65,95.68,95.63,95.65,3800.0
2014-09-18 11:45:00,95.64,95.78,95.64,95.74,11900.0,95.64,95.78,95.64,95.74,11900.0
2014-09-18 11:50:00,95.73,95.8,95.67,95.76,17900.0,95.73,95.8,95.67,95.76,17900.0
2014-09-18 11:55:00,95.73,95.78,95.68,95.72,6400.0,95.73,95.78,95.68,95.72,6400.0
2014-09-18 12:00:00,95.75,95.82,95.7,95.78,9200.0,95.75,95.82,95.7,95.78,9200.0
2014-09-18 12:05:00,95.78,95.97,95.77,95.89,15300.0,95.78,95.97,95.77,95.89,15300.0
2014-09-18 12:10:00,95.87,95.93,95.81,95.83,10600.0,95.87,95.93,95.81,95.83,10600.0
2014-09-18 12:15:00,95.76,95.9,95.73,95.9,5200.0,95.76,95.9,95.73,95.9,5200.0
2014-09-18 12:20:00,95.92,95.93,95.81,95.91,2300.0,95.92,95.93,95.81,95.91,2300.0
2014-09-18 12:25:00,95.87,96.16,95.83,96.15,35700.0,95.87,96.16,95.83,96.15,35700.0
2014-09-18 12:30:00,96.15,96.24,96.09,96.22,10600.0,96.15,96.24,96.09,96.22,10600.0
2014-09-18 12:35:00,96.2,96.24,96.18,96.21,17600.0,96.2,96.24,96.18,96.21,17600.0
2014-09-18 12:40:00,96.2,96.31,96.2,96.31,17600.0,96.2,96.31,96.2,96.31,17600.0
2014-09-18 12:45:00,96.31,96.31,96.25,96.3,3200.0,96.31,96.31,96.25,96.3,3200.0
2014-09-18 12:50:00,96.29,96.31,96.26,96.27,4700.0,96.29,96.31,96.26,96.27,4700.0
2014-09-18 12:55:00,96.27,96.4,96.25,96.4,7400.0,96.27,96.4,96.25,96.4,7400.0
2014-09-18 13:00:00,96.42,96.43,96.37,96.4,15600.0,96.42,96.43,96.37,96.4,15600.0
2014-09-18 13:05:00,96.38,96.38,96.23,96.23,20700.0,96.38,96.38,96.23,96.23,20700.0
2014-09-18 13:10:00,96.23,96.3,96.21,96.25,4200.0,96.23,96.3,96.21,96.25,4200.0
2014-09-18 13:15:00,96.25,96.33,96.22,96.32,6100.0,96.25,96.33,96.22,96.32,6100.0
2014-09-18 13:20:00,96.32,96.38,96.27,96.3,2400.0,96.32,96.38,96.27,96.3,2400.0
2014-09-18 13:25:00,96.38,96.39,96.27,96.27,2100.0,96.38,96.39,96.27,96.27,2100.0
2014-09-18 13:30:00,96.23,96.33,96.22,96.24,8500.0,96.23,96.33,96.22,96.24,8500.0
2014-09-18 13:35:00,96.22,96.29,96.22,96.29,7900.0,96.22,96.29,96.22,96.29,7900.0
2014-09-18 13:40:00,96.32,96.36,96.27,96.35,7700.0,96.32,96.36,96.27,96.35,7700.0
2014-09-18 13:45:00,96.34,96.36,96.34,96.35,3200.0,96.34,96.36,96.34,96.35,3200.0
2014-09-18 13:50:00,96.35,96.41,96.34,96.36,9900.0,96.35,96.41,96.34,96.36,9900.0
2014-09-18 13:55:00,96.36,96.41,96.34,96.36,5900.0,96.36,96.41,96.34,96.36,5900.0
2014-09-18 14:00:00,96.39,96.71,96.37,96.67,19600.0,96.39,96.71,96.37,96.67,19600.0
2014-09-18 14:05:00,96.67,96.76,96.64,96.72,6000.0,96.67,96.76,96.64,96.72,6000.0
2014-09-18 14:10:00,96.76,96.85,96.72,96.75,8200.0,96.76,96.85,96.72,96.75,8200.0
2014-09-18 14:15:00,96.75,96.78,96.72,96.75,4900.0,96.75,96.78,96.72,96.75,4900.0
2014-09-18 14:20:00,96.75,96.78,96.62,96.62,10500.0,96.75,96.78,96.62,96.62,10500.0
2014-09-18 14:25:00,96.61,96.62,96.51,96.51,7300.0,96.61,96.62,96.51,96.51,7300.0
2014-09-18 14:30:00,96.48,96.87,96.41,96.87,18400.0,96.48,96.87,96.41,96.87,18400.0
2014-09-18 14:35:00,96.9,96.93,96.72,96.72,10600.0,96.9,96.93,96.72,96.72,10600.0
2014-09-18 14:40:00,96.73,96.73,96.54,96.55,5000.0,96.73,96.73,96.54,96.55,5000.0
2014-09-18 14:45:00,96.52,96.56,96.27,96.27,6300.0,96.52,96.56,96.27,96.27,6300.0
2014-09-18 14:50:00,96.27,96.31,96.23,96.31,6900.0,96.27,96.31,96.23,96.31,6900.0
2014-09-18 14:55:00,96.28,96.36,96.25,96.31,4800.0,96.28,96.36,96.25,96.31,4800.0
2014-09-18 15:00:00,96.31,96.37,96.31,96.36,3700.0,96.31,96.37,96.31,96.36,3700.0
2014-09-18 15:05:00,96.3,96.45,96.3,96.35,8600.0,96.3,96.45,96.3,96.35,8600.0
2014-09-18 15:10:00,96.34,96.43,96.33,96.43,21100.0,96.34,96.43,96.33,96.43,21100.0
2014-09-18 15:15:00,96.42,96.55,96.42,96.48,11600.0,96.42,96.55,96.42,96.48,11600.0
2014-09-18 15:20:00,96.48,96.48,96.39,96.4,13300.0,96.48,96.48,96.39,96.4,13300.0
2014-09-18 15:25:00,96.39,96.51,96.39,96.46,17700.0,96.39,96.51,96.39,96.46,17700.0
2014-09-18 15:30:00,96.48,96.7,96.45,96.68,17500.0,96.48,96.7,96.45,96.68,17500.0
2014-09-18 15:35:00,96.67,96.95,96.67,96.95,22900.0,96.67,96.95,96.67,96.95,22900.0
2014-09-18 15:40:00,96.95,96.95,96.74,96.8,31200.0,96.95,96.95,96.74,96.8,31200.0
2014-09-18 15:45:00,96.78,96.98,96.77,96.87,37200.0,96.78,96.98,96.77,96.87,37200.0
2014-09-18 15:50:00,96.91,97.02,96.86,97.02,50700.0,96.91,97.02,96.86,97.02,50700.0
2014-09-18 15:55:00,97.01,97.42,96.99,97.36,146800.0,97.01,97.42,96.99,97.36,146800.0
2014-09-19 09:30:00,98.12,98.95,97.54,98.83,501600.0,98.12,98.95,97.54,98.83,501600.0
2014-09-19 09:35:00,98.89,99.24,98.55,98.81,37200.0,98.89,99.24,98.55,98.81,37200.0
2014-09-19 09:40:00,98.93,98.93,98.16,98.27,25000.0,98.93,98.93,98.16,98.27,25000.0
2014-09-19 09:45:00,98.33,98.97,98.27,98.94,25000.0,98.33,98.97,98.27,98.94,25000.0
2014-09-19 09:50:00,98.99,99.17,98.87,99.06,25700.0,98.99,99.17,98.87,99.06,25700.0
2014-09-19 09:55:00,99.06,99.59,99.0,99.4,35800.0,99.06,99.59,99.0,99.4,35800.0
2014-09-19 10:00:00,99.38,99.61,99.29,99.36,83900.0,99.38,99.61,99.29,99.36,83900.0
2014-09-19 10:05:00,99.41,99.47,98.96,98.96,62200.0,99.41,99.47,98.96,98.96,62200.0
2014-09-19 10:10:00,98.9,98.95,98.72,98.85,36800.0,98.9,98.95,98.72,98.85,36800.0
2014-09-19 10:15:00,98.81,99.04,98.78,99.0,51900.0,98.81,99.04,98.78,99.0,51900.0
2014-09-19 10:20:00,99.03,99.49,98.98,99.42,55700.0,99.03,99.49,98.98,99.42,55700.0
2014-09-19 10:25:00,99.4,99.85,99.39,99.73,33200.0,99.4,99.85,99.39,99.73,33200.0
2014-09-19 10:30:00,99.73,99.82,99.43,99.78,33700.0,99.73,99.82,99.43,99.78,33700.0
2014-09-19 10:35:00,99.78,99.98,99.78,99.9,78000.0,99.78,99.98,99.78,99.9,78000.0
2014-09-19 10:40:00,99.92,99.93,99.68,99.74,28500.0,99.92,99.93,99.68,99.74,28500.0
2014-09-19 10:45:00,99.73,99.9,99.61,99.82,28800.0,99.73,99.9,99.61,99.82,28800.0
2014-09-19 10:50:00,99.82,101.06,99.8,100.41,153900.0,99.82,101.06,99.8,100.41,153900.0
2014-09-19 10:55:00,100.45,100.86,100.09,100.71,41200.0,100.45,100.86,100.09,100.71,41200.0
2014-09-19 11:00:00,100.75,101.07,100.71,100.89,50200.0,100.75,101.07,100.71,100.89,50200.0
2014-09-19 11:05:00,100.89,100.99,100.42,100.42,21900.0,100.89,100.99,100.42,100.42,21900.0
2014-09-19 11:10:00,100.37,100.48,100.13,100.41,74000.0,100.37,100.48,100.13,100.41,74000.0
2014-09-19 11:15:00,100.47,100.55,100.15,100.23,23200.0,100.47,100.55,100.15,100.23,23200.0
2014-09-19 11:20:00,100.23,100.48,100.14,100.14,20600.0,100.23,100.48,100.14,100.14,20600.0
2014-09-19 11:25:00,100.13,100.81,100.04,100.59,42100.0,100.13,100.81,100.04,100.59,42100.0
2014-09-19 11:30:00,100.56,100.63,100.34,100.4,27800.0,100.56,100.63,100.34,100.4,27800.0
2014-09-19 11:35:00,100.45,100.6,100.35,100.41,43400.0,100.45,100.6,100.35,100.41,43400.0
2014-09-19 11:40:00,100.38,100.45,100.34,100.36,23400.0,100.38,100.45,100.34,100.36,23400.0
2014-09-19 11:45:00,100.35,100.5,100.23,100.33,26900.0,100.35,100.5,100.23,100.33,26900.0
2014-09-19 11:50:00,100.34,100.45,100.32,100.38,13000.0,100.34,100.45,100.32,100.38,13000.0
2014-09-19 11:55:00,100.35,100.52,100.28,100.42,30700.0,100.35,100.52,100.28,100.42,30700.0
2014-09-19 12:00:00,100.37,100.49,100.24,100.36,12700.0,100.37,100.49,100.24,100.36,12700.0
2014-09-19 12:05:00,100.36,100.37,100.13,100.21,24700.0,100.36,100.37,100.13,100.21,24700.0
2014-09-19 12:10:00,100.23,100.39,100.21,100.31,15300.0,100.23,100.39,100.21,100.31,15300.0
2014-09-19 12:15:00,100.31,100.34,100.19,100.27,26000.0,100.31,100.34,100.19,100.27,26000.0
2014-09-19 12:20:00,100.27,100.44,100.13,100.25,42600.0,100.27,100.44,100.13,100.25,42600.0
2014-09-19 12:25:00,100.27,100.4,100.18,100.28,27700.0,100.27,100.4,100.18,100.28,27700.0
2014-09-19 12:30:00,100.34,100.69,100.22,100.58,83400.0,100.34,100.69,100.22,100.58,83400.0
2014-09-19 12:35:00,100.58,100.87,100.54,100.8,13600.0,100.58,100.87,100.54,100.8,13600.0
2014-09-19 12:40:00,100.73,100.87,100.61,100.66,19500.0,100.73,100.87,100.61,100.66,19500.0
2014-09-19 12:45:00,100.61,100.7,100.41,100.68,16400.0,100.61,100.7,100.41,100.68,16400.0
2014-09-19 12:50:00,100.61,100.86,100.47,100.76,25400.0,100.61,100.86,100.47,100.76,25400.0
2014-09-19 12:55:00,100.82,101.12,100.8,101.11,93700.0,100.82,101.12,100.8,101.11,93700.0
2014-09-19 13:00:00,101.08,101.27,101.08,101.22,28100.0,101.08,101.27,101.08,101.22,28100.0
2014-09-19 13:05:00,101.19,101.66,101.13,101.6,26000.0,101.19,101.66,101.13,101.6,26000.0
2014-09-19 13:10:00,101.61,102.18,101.57,102.12,52800.0,101.61,102.18,101.57,102.12,52800.0
2014-09-19 13:15:00,102.11,102.21,101.94,102.09,49100.0,102.11,102.21,101.94,102.09,49100.0
2014-09-19 13:20:00,102.12,102.82,102.09,102.77,68600.0,102.12,102.82,102.09,102.77,68600.0
2014-09-19 13:25:00,102.75,102.99,102.46,102.89,41000.0,102.75,102.99,102.46,102.89,41000.0
2014-09-19 13:30:00,102.9,104.2,102.88,104.12,110800.0,102.9,104.2,102.88,104.12,110800.0
2014-09-19 13:35:00,104.13,105.53,104.1,104.87,206800.0,104.13,105.53,104.1,104.87,206800.0
2014-09-19 13:40:00,104.77,105.47,103.83,103.98,231100.0,104.77,105.47,103.83,103.98,231100.0
2014-09-19 13:45:00,103.89,103.93,103.35,103.81,126200.0,103.89,103.93,103.35,103.81,126200.0
2014-09-19 13:50:00,103.81,104.19,103.8,103.97,57900.0,103.81,104.19,103.8,103.97,57900.0
2014-09-19 13:55:00,104.0,104.26,103.95,104.25,36700.0,104.0,104.26,103.95,104.25,36700.0
2014-09-19 14:00:00,104.24,104.6,104.13,104.36,67100.0,104.24,104.6,104.13,104.36,67100.0
2014-09-19 14:05:00,104.36,104.78,104.28,104.6,40400.0,104.36,104.78,104.28,104.6,40400.0
2014-09-19 14:10:00,104.51,104.7,104.29,104.43,47300.0,104.51,104.7,104.29,104.43,47300.0
2014-09-19 14:15:00,104.4,104.51,103.92,104.06,38000.0,104.4,104.51,103.92,104.06,38000.0
2014-09-19 14:20:00,104.1,104.12,103.81,104.03,33400.0,104.1,104.12,103.81,104.03,33400.0
2014-09-19 14:25:00,104.08,104.88,104.03,104.57,71200.0,104.08,104.88,104.03,104.57,71200.0
2014-09-19 14:30:00,104.57,104.98,104.57,104.82,40200.0,104.57,104.98,104.57,104.82,40200.0
2014-09-19 14:35:00,104.82,105.08,104.74,104.76,56800.0,104.82,105.08,104.74,104.76,56800.0
2014-09-19 14:40:00,104.75,104.86,104.52,104.56,17000.0,104.75,104.86,104.52,104.56,17000.0
2014-09-19 14:45:00,104.55,104.72,104.16,104.16,20800.0,104.55,104.72,104.16,104.16,20800.0
2014-09-19 14:50:00,104.16,104.44,104.08,104.25,28400.0,104.16,104.44,104.08,104.25,28400.0
2014-09-19 14:55:00,104.24,104.27,103.95,104.13,43400.0,104.24,104.27,103.95,104.13,43400.0
2014-09-19 15:00:00,104.11,104.37,103.95,104.3,17100.0,104.11,104.37,103.95,104.3,17100.0
2014-09-19 15:05:00,104.31,104.45,104.29,104.35,22000.0,104.31,104.45,104.29,104.35,22000.0
2014-09-19 15:10:00,104.32,104.46,104.28,104.3,25700.0,104.32,104.46,104.28,104.3,25700.0
2014-09-19 15:15:00,104.31,104.87,104.31,104.78,29000.0,104.31,104.87,104.31,104.78,29000.0
2014-09-19 15:20:00,104.79,104.9,104.56,104.8,64200.0,104.79,104.9,104.56,104.8,64200.0
2014-09-19 15:25:00,104.77,104.86,104.6,104.65,29500.0,104.77,104.86,104.6,104.65,29500.0
2014-09-19 15:30:00,104.66,104.74,104.39,104.54,40900.0,104.66,104.74,104.39,104.54,40900.0
2014-09-19 15:35:00,104.58,104.67,104.21,104.28,26200.0,104.58,104.67,104.21,104.28,26200.0
2014-09-19 15:40:00,104.28,104.64,104.28,104.5,31500.0,104.28,104.64,104.28,104.5,31500.0
2014-09-19 15:45:00,104.52,104.67,104.47,104.59,56100.0,104.52,104.67,104.47,104.59,56100.0
2014-09-19 15:50:00,104.57,104.59,103.89,104.16,142700.0,104.57,104.59,103.89,104.16,142700.0
2014-09-19 15:55:00,104.2,104.2,103.41,103.78,207600.0,104.2,104.2,103.41,103.78,207600.0
2014-09-22 09:30:00,103.23,103.83,102.71,103.0,66200.0,103.23,103.83,102.71,103.0,66200.0
2014-09-22 09:35:00,102.95,103.35,102.86,103.32,33400.0,102.95,103.35,102.86,103.32,33400.0
2014-09-22 09:40:00,103.17,103.4,103.01,103.35,33900.0,103.17,103.4,103.01,103.35,33900.0
2014-09-22 09:45:00,103.35,103.77,103.24,103.24,36400.0,103.35,103.77,103.24,103.24,36400.0
2014-09-22 09:50:00,103.25,103.99,103.0,103.95,32400.0,103.25,103.99,103.0,103.95,32400.0
2014-09-22 09:55:00,103.92,103.97,103.73,103.92,26200.0,103.92,103.97,103.73,103.92,26200.0
2014-09-22 10:00:00,103.84,104.57,103.76,104.55,40600.0,103.84,104.57,103.76,104.55,40600.0
2014-09-22 10:05:00,104.42,105.11,104.38,104.78,72800.0,104.42,105.11,104.38,104.78,72800.0
2014-09-22 10:10:00,104.74,104.76,103.96,104.07,17900.0,104.74,104.76,103.96,104.07,17900.0
2014-09-22 10:15:00,104.08,104.15,103.52,103.92,56000.0,104.08,104.15,103.52,103.92,56000.0
2014-09-22 10:20:00,103.88,104.07,103.72,103.78,55400.0,103.88,104.07,103.72,103.78,55400.0
2014-09-22 10:25:00,103.71,103.78,103.28,103.76,22300.0,103.71,103.78,103.28,103.76,22300.0
2014-09-22 10:30:00,103.76,104.18,103.56,103.92,50300.0,103.76,104.18,103.56,103.92,50300.0
2014-09-22 10:35:00,103.94,104.1,103.84,103.96,59900.0,103.94,104.1,103.84,103.96,59900.0
2014-09-22 10:40:00,104.0,104.16,103.85,103.98,131300.0,104.0,104.16,103.85,103.98,131300.0
2014-09-22 10:45:00,103.99,104.48,103.95,104.28,52500.0,103.99,104.48,103.95,104.28,52500.0
2014-09-22 10:50:00,104.23,104.23,103.75,103.92,21500.0,104.23,104.23,103.75,103.92,21500.0
2014-09-22 10:55:00,103.85,103.95,103.64,103.83,17000.0,103.85,103.95,103.64,103.83,17000.0
2014-09-22 11:00:00,103.8,104.23,103.56,104.2,19800.0,103.8,104.23,103.56,104.2,19800.0
2014-09-22 11:05:00,104.24,104.93,104.23,104.52,30500.0,104.24,104.93,104.23,104.52,30500.0
2014-09-22 11:10:00,104.52,104.71,104.43,104.44,16000.0,104.52,104.71,104.43,104.44,16000.0
2014-09-22 11:15:00,104.37,104.46,104.04,104.46,9200.0,104.37,104.46,104.04,104.46,9200.0
2014-09-22 11:20:00,104.42,104.53,104.23,104.32,9300.0,104.42,104.53,104.23,104.32,9300.0
2014-09-22 11:25:00,104.31,104.47,104.22,104.24,10800.0,104.31,104.47,104.22,104.24,10800.0
2014-09-22 11:30:00,104.2,104.42,104.14,104.42,16300.0,104.2,104.42,104.14,104.42,16300.0
2014-09-22 11:35:00,104.33,104.52,104.3,104.31,8000.0,104.33,104.52,104.3,104.31,8000.0
2014-09-22 11:40:00,104.31,104.44,104.1,104.44,53200.0,104.31,104.44,104.1,104.44,53200.0
2014-09-22 11:45:00,104.4,104.85,104.37,104.85,14400.0,104.4,104.85,104.37,104.85,14400.0
2014-09-22 11:50:00,104.82,105.07,104.59,104.73,30600.0,104.82,105.07,104.59,104.73,30600.0
2014-09-22 11:55:00,104.7,105.02,104.69,104.78,11900.0,104.7,105.02,104.69,104.78,11900.0
2014-09-22 12:00:00,104.8,105.0,104.61,105.0,18700.0,104.8,105.0,104.61,105.0,18700.0
2014-09-22 12:05:00,104.95,104.96,104.84,104.86,18600.0,104.95,104.96,104.84,104.86,18600.0
2014-09-22 12:10:00,104.86,104.99,104.76,104.77,33800.0,104.86,104.99,104.76,104.77,33800.0
2014-09-22 12:15:00,104.76,105.03,104.76,104.9,16500.0,104.76,105.03,104.76,104.9,16500.0
2014-09-22 12:20:00,104.9,105.11,104.86,104.97,31700.0,104.9,105.11,104.86,104.97,31700.0
2014-09-22 12:25:00,105.02,105.32,104.97,105.29,56800.0,105.02,105.32,104.97,105.29,56800.0
2014-09-22 12:30:00,105.29,105.3,104.76,104.86,17800.0,105.29,105.3,104.76,104.86,17800.0
2014-09-22 12:35:00,104.84,104.96,104.77,104.86,16200.0,104.84,104.96,104.77,104.86,16200.0
2014-09-22 12:40:00,104.87,104.92,104.82,104.89,20400.0,104.87,104.92,104.82,104.89,20400.0
2014-09-22 12:45:00,104.85,104.91,104.76,104.79,51500.0,104.85,104.91,104.76,104.79,51500.0
2014-09-22 12:50:00,104.76,104.76,104.13,104.23,21000.0,104.76,104.76,104.13,104.23,21000.0
2014-09-22 12:55:00,104.25,104.34,103.44,103.54,33700.0,104.25,104.34,103.44,103.54,33700.0
2014-09-22 13:00:00,103.48,103.6,103.26,103.6,15400.0,103.48,103.6,103.26,103.6,15400.0
2014-09-22 13:05:00,103.48,103.59,103.37,103.37,12500.0,103.48,103.59,103.37,103.37,12500.0
2014-09-22 13:10:00,103.28,103.51,103.22,103.51,25900.0,103.28,103.51,103.22,103.51,25900.0
2014-09-22 13:15:00,103.51,103.53,103.33,103.53,14000.0,103.51,103.53,103.33,103.53,14000.0
2014-09-22 13:20:00,103.55,103.83,103.51,103.56,15200.0,103.55,103.83,103.51,103.56,15200.0
2014-09-22 13:25:00,103.55,103.82,103.53,103.77,6700.0,103.55,103.82,103.53,103.77,6700.0
2014-09-22 13:30:00,103.73,103.81,103.61,103.76,17400.0,103.73,103.81,103.61,103.76,17400.0
2014-09-22 13:35:00,103.73,104.07,103.71,103.9,27300.0,103.73,104.07,103.71,103.9,27300.0
2014-09-22 13:40:00,103.86,104.15,103.86,104.0,25000.0,103.86,104.15,103.86,104.0,25000.0
2014-09-22 13:45:00,104.02,104.08,103.92,104.08,22300.0,104.02,104.08,103.92,104.08,22300.0
2014-09-22 13:50:00,104.09,104.25,103.97,104.11,20700.0,104.09,104.25,103.97,104.11,20700.0
2014-09-22 13:55:00,104.03,104.07,103.86,104.0,38000.0,104.03,104.07,103.86,104.0,38000.0
2014-09-22 14:00:00,103.98,104.2,103.88,103.99,24600.0,103.98,104.2,103.88,103.99,24600.0
2014-09-22 14:05:00,103.92,104.09,103.87,104.09,24200.0,103.92,104.09,103.87,104.09,24200.0
2014-09-22 14:10:00,104.14,104.17,103.9,103.96,11000.0,104.14,104.17,103.9,103.96,11000.0
2014-09-22 14:15:00,103.97,104.1,103.92,104.1,8600.0,103.97,104.1,103.92,104.1,8600.0
2014-09-22 14:20:00,104.1,104.12,103.93,103.99,18100.0,104.1,104.12,103.93,103.99,18100.0
2014-09-22 14:25:00,103.92,104.08,103.91,103.98,35100.0,103.92,104.08,103.91,103.98,35100.0
2014-09-22 14:30:00,103.91,104.04,103.91,103.99,24900.0,103.91,104.04,103.91,103.99,24900.0
2014-09-22 14:35:00,103.95,104.03,103.85,104.0,14500.0,103.95,104.03,103.85,104.0,14500.0
2014-09-22 14:40:00,104.05,104.05,103.88,103.96,10600.0,104.05,104.05,103.88,103.96,10600.0
2014-09-22 14:45:00,103.99,104.17,103.99,104.14,7700.0,103.99,104.17,103.99,104.14,7700.0
2014-09-22 14:50:00,104.2,104.52,104.12,104.41,11200.0,104.2,104.52,104.12,104.41,11200.0
2014-09-22 14:55:00,104.43,104.8,104.43,104.8,11300.0,104.43,104.8,104.43,104.8,11300.0
2014-09-22 15:00:00,104.8,105.05,104.68,105.05,11100.0,104.8,105.05,104.68,105.05,11100.0
2014-09-22 15:05:00,105.05,105.09,104.72,104.72,16700.0,105.05,105.09,104.72,104.72,16700.0
2014-09-22 15:10:00,104.73,104.93,104.59,104.59,8700.0,104.73,104.93,104.59,104.59,8700.0
2014-09-22 15:15:00,104.63,104.67,104.4,104.5,9200.0,104.63,104.67,104.4,104.5,9200.0
2014-09-22 15:20:00,104.39,104.84,104.39,104.69,14700.0,104.39,104.84,104.39,104.69,14700.0
2014-09-22 15:25:00,104.68,104.81,104.6,104.78,12700.0,104.68,104.81,104.6,104.78,12700.0
2014-09-22 15:30:00,104.82,105.0,104.57,104.65,16200.0,104.82,105.0,104.57,104.65,16200.0
2014-09-22 15:35:00,104.64,104.76,104.5,104.5,23600.0,104.64,104.76,104.5,104.5,23600.0
2014-09-22 15:40:00,104.5,104.74,104.44,104.7,32600.0,104.5,104.74,104.44,104.7,32600.0
2014-09-22 15:45:00,104.67,104.72,104.58,104.65,31600.0,104.67,104.72,104.58,104.65,31600.0
2014-09-22 15:50:00,104.63,105.37,104.53,104.7,108800.0,104.63,105.37,104.53,104.7,108800.0
2014-09-22 15:55:00,104.69,104.78,104.43,104.72,89200.0,104.69,104.78,104.43,104.72,89200.0
2014-09-23 09:30:00,104.28,104.28,102.78,103.42,36300.0,104.28,104.28,102.78,103.42,36300.0
2014-09-23 09:35:00,103.49,103.72,103.25,103.27,31800.0,103.49,103.72,103.25,103.27,31800.0
2014-09-23 09:40:00,103.45,103.68,102.99,103.13,18800.0,103.45,103.68,102.99,103.13,18800.0
2014-09-23 09:45:00,103.13,103.7,103.1,103.57,26700.0,103.13,103.7,103.1,103.57,26700.0
2014-09-23 09:50:00,103.61,103.76,103.38,103.49,36000.0,103.61,103.76,103.38,103.49,36000.0
2014-09-23 09:55:00,103.49,104.25,103.36,104.15,77400.0,103.49,104.25,103.36,104.15,77400.0
2014-09-23 10:00:00,104.16,104.16,103.67,103.9,34500.0,104.16,104.16,103.67,103.9,34500.0
2014-09-23 10:05:00,103.83,104.13,103.83,104.05,25900.0,103.83,104.13,103.83,104.05,25900.0
2014-09-23 10:10:00,104.06,104.11,103.73,103.88,32900.0,104.06,104.11,103.73,103.88,32900.0
2014-09-23 10:15:00,103.86,104.1,103.73,103.74,62500.0,103.86,104.1,103.73,103.74,62500.0
2014-09-23 10:20:00,103.76,103.96,103.72,103.8,16000.0,103.76,103.96,103.72,103.8,16000.0
2014-09-23 10:25:00,103.77,104.0,103.72,103.86,14500.0,103.77,104.0,103.72,103.86,14500.0
2014-09-23 10:30:00,103.83,104.12,103.78,103.83,15500.0,103.83,104.12,103.78,103.83,15500.0
2014-09-23 10:35:00,103.87,104.54,103.84,104.42,24800.0,103.87,104.54,103.84,104.42,24800.0
2014-09-23 10:40:00,104.42,104.75,104.4,104.54,18400.0,104.42,104.75,104.4,104.54,18400.0
2014-09-23 10:45:00,104.52,104.53,104.28,104.37,13100.0,104.52,104.53,104.28,104.37,13100.0
2014-09-23 10:50:00,104.31,104.7,104.31,104.52,17700.0,104.31,104.7,104.31,104.52,17700.0
2014-09-23 10:55:00,104.54,104.63,104.41,104.41,14300.0,104.54,104.63,104.41,104.41,14300.0
2014-09-23 11:00:00,104.43,104.53,104.34,104.35,22600.0,104.43,104.53,104.34,104.35,22600.0
2014-09-23 11:05:00,104.34,104.4,104.04,104.13,12600.0,104.34,104.4,104.04,104.13,12600.0
2014-09-23 11:10:00,104.2,104.2,103.82,103.89,47400.0,104.2,104.2,103.82,103.89,47400.0
2014-09-23 11:15:00,103.98,104.01,103.78,103.9,15600.0,103.98,104.01,103.78,103.9,15600.0
2014-09-23 11:20:00,103.93,104.03,103.89,103.99,12800.0,103.93,104.03,103.89,103.99,12800.0
2014-09-23 11:25:00,103.98,104.0,103.89,103.93,8400.0,103.98,104.0,103.89,103.93,8400.0
2014-09-23 11:30:00,103.96,104.02,103.92,103.95,10200.0,103.96,104.02,103.92,103.95,10200.0
2014-09-23 11:35:00,103.97,104.45,103.94,104.45,17800.0,103.97,104.45,103.94,104.45,17800.0
2014-09-23 11:40:00,104.48,104.61,104.46,104.54,45500.0,104.48,104.61,104.46,104.54,45500.0
2014-09-23 11:45:00,104.56,104.72,104.51,104.72,8800.0,104.56,104.72,104.51,104.72,8800.0
2014-09-23 11:50:00,104.75,105.07,104.75,105.04,25500.0,104.75,105.07,104.75,105.04,25500.0
2014-09-23 11:55:00,104.98,105.19,104.97,105.1,35000.0,104.98,105.19,104.97,105.1,35000.0
2014-09-23 12:00:00,105.14,105.15,105.03,105.03,9600.0,105.14,105.15,105.03,105.03,9600.0
2014-09-23 12:05:00,105.01,105.13,105.01,105.08,11400.0,105.01,105.13,105.01,105.08,11400.0
2014-09-23 12:10:00,105.08,105.19,105.05,105.14,13900.0,105.08,105.19,105.05,105.14,13900.0
2014-09-23 12:15:00,105.13,105.21,105.1,105.16,14500.0,105.13,105.21,105.1,105.16,14500.0
2014-09-23 12:20:00,105.18,105.21,105.02,105.03,10000.0,105.18,105.21,105.02,105.03,10000.0
2014-09-23 12:25:00,105.06,105.07,104.82,104.82,9900.0,105.06,105.07,104.82,104.82,9900.0
2014-09-23 12:30:00,104.86,104.9,104.78,104.83,7900.0,104.86,104.9,104.78,104.83,7900.0
2014-09-23 12:35:00,104.85,105.01,104.75,104.99,10200.0,104.85,105.01,104.75,104.99,10200.0
2014-09-23 12:40:00,105.0,105.05,104.96,104.97,8600.0,105.0,105.05,104.96,104.97,8600.0
2014-09-23 12:45:00,104.96,104.99,104.79,104.79,10100.0,104.96,104.99,104.79,104.79,10100.0
2014-09-23 12:50:00,104.8,104.82,104.59,104.59,10200.0,104.8,104.82,104.59,104.59,10200.0
2014-09-23 12:55:00,104.57,104.59,104.39,104.51,16500.0,104.57,104.59,104.39,104.51,16500.0
2014-09-23 13:00:00,104.5,104.64,104.47,104.61,16100.0,104.5,104.64,104.47,104.61,16100.0
2014-09-23 13:05:00,104.59,104.62,104.41,104.48,23900.0,104.59,104.62,104.41,104.48,23900.0
2014-09-23 13:10:00,104.48,104.69,104.44,104.67,24800.0,104.48,104.69,104.44,104.67,24800.0
2014-09-23 13:15:00,104.62,104.66,104.47,104.54,14000.0,104.62,104.66,104.47,104.54,14000.0
2014-09-23 13:20:00,104.54,104.55,104.46,104.46,10700.0,104.54,104.55,104.46,104.46,10700.0
2014-09-23 13:25:00,104.47,104.54,104.42,104.5,8600.0,104.47,104.54,104.42,104.5,8600.0
2014-09-23 13:30:00,104.6,104.97,104.55,104.9,17700.0,104.6,104.97,104.55,104.9,17700.0
2014-09-23 13:35:00,104.91,104.93,104.82,104.88,9200.0,104.91,104.93,104.82,104.88,9200.0
2014-09-23 13:40:00,104.89,104.95,104.86,104.88,5400.0,104.89,104.95,104.86,104.88,5400.0
2014-09-23 13:45:00,104.87,104.9,104.69,104.73,8500.0,104.87,104.9,104.69,104.73,8500.0
2014-09-23 13:50:00,104.76,104.94,104.69,104.94,12700.0,104.76,104.94,104.69,104.94,12700.0
2014-09-23 13:55:00,104.88,104.89,104.57,104.63,5400.0,104.88,104.89,104.57,104.63,5400.0
2014-09-23 14:00:00,104.59,104.78,104.57,104.61,8500.0,104.59,104.78,104.57,104.61,8500.0
2014-09-23 14:05:00,104.66,104.91,104.66,104.91,10900.0,104.66,104.91,104.66,104.91,10900.0
2014-09-23 14:10:00,104.8,105.13,104.78,105.03,12300.0,104.8,105.13,104.78,105.03,12300.0
2014-09-23 14:15:00,105.05,105.09,104.89,105.0,25700.0,105.05,105.09,104.89,105.0,25700.0
2014-09-23 14:20:00,104.93,105.08,104.73,104.79,25800.0,104.93,105.08,104.73,104.79,25800.0
2014-09-23 14:25:00,104.82,105.01,104.78,104.93,11500.0,104.82,105.01,104.78,104.93,11500.0
2014-09-23 14:30:00,104.94,105.0,104.84,104.84,9600.0,104.94,105.0,104.84,104.84,9600.0
2014-09-23 14:35:00,104.86,104.98,104.85,104.95,6500.0,104.86,104.98,104.85,104.95,6500.0
2014-09-23 14:40:00,104.92,105.01,104.88,104.99,13700.0,104.92,105.01,104.88,104.99,13700.0
2014-09-23 14:45:00,104.99,105.03,104.95,104.95,12300.0,104.99,105.03,104.95,104.95,12300.0
2014-09-23 14:50:00,104.95,105.01,104.85,105.0,12500.0,104.95,105.01,104.85,105.0,12500.0
2014-09-23 14:55:00,104.99,105.05,104.95,104.98,17700.0,104.99,105.05,104.95,104.98,17700.0
2014-09-23 15:00:00,105.02,105.15,105.0,105.01,14600.0,105.02,105.15,105.0,105.01,14600.0
2014-09-23 15:05:00,105.04,105.13,104.92,104.97,12400.0,105.04,105.13,104.92,104.97,12400.0
2014-09-23 15:10:00,105.01,105.15,104.95,105.12,12000.0,105.01,105.15,104.95,105.12,12000.0
2014-09-23 15:15:00,105.14,105.22,105.13,105.14,18900.0,105.14,105.22,105.13,105.14,18900.0
2014-09-23 15:20:00,105.13,105.18,105.07,105.11,14200.0,105.13,105.18,105.07,105.11,14200.0
2014-09-23 15:25:00,105.09,105.3,105.07,105.17,13100.0,105.09,105.3,105.07,105.17,13100.0
2014-09-23 15:30:00,105.17,105.24,105.05,105.1,12000.0,105.17,105.24,105.05,105.1,12000.0
2014-09-23 15:35:00,105.2,105.24,105.12,105.22,21100.0,105.2,105.24,105.12,105.22,21100.0
2014-09-23 15:40:00,105.22,105.72,105.16,105.68,153000.0,105.22,105.72,105.16,105.68,153000.0
2014-09-23 15:45:00,105.66,105.66,105.29,105.33,92700.0,105.66,105.66,105.29,105.33,92700.0
2014-09-23 15:50:00,105.35,105.44,104.93,104.99,69700.0,105.35,105.44,104.93,104.99,69700.0
2014-09-23 15:55:00,105.02,105.11,104.73,104.81,166500.0,105.02,105.11,104.73,104.81,166500.0
2014-09-24 09:30:00,104.8,106.2,104.1,106.0,40600.0,104.8,106.2,104.1,106.0,40600.0
2014-09-24 09:35:00,106.0,106.62,106.0,106.53,12000.0,106.0,106.62,106.0,106.53,12000.0
2014-09-24 09:40:00,106.62,106.74,105.86,105.87,16800.0,106.62,106.74,105.86,105.87,16800.0
2014-09-24 09:45:00,105.87,106.47,105.53,105.99,51300.0,105.87,106.47,105.53,105.99,51300.0
2014-09-24 09:50:00,106.12,106.78,105.98,106.6,18600.0,106.12,106.78,105.98,106.6,18600.0
2014-09-24 09:55:00,106.51,106.73,105.98,106.16,70300.0,106.51,106.73,105.98,106.16,70300.0
2014-09-24 10:00:00,106.1,106.42,105.88,106.4,16100.0,106.1,106.42,105.88,106.4,16100.0
2014-09-24 10:05:00,106.49,106.59,106.2,106.22,81900.0,106.49,106.59,106.2,106.22,81900.0
2014-09-24 10:10:00,106.2,106.5,106.12,106.46,30200.0,106.2,106.5,106.12,106.46,30200.0
2014-09-24 10:15:00,106.47,106.92,106.33,106.65,21700.0,106.47,106.92,106.33,106.65,21700.0
2014-09-24 10:20:00,106.68,106.87,106.42,106.83,78600.0,106.68,106.87,106.42,106.83,78600.0
2014-09-24 10:25:00,106.85,107.39,106.85,107.38,40900.0,106.85,107.39,106.85,107.38,40900.0
2014-09-24 10:30:00,107.35,107.75,107.28,107.75,82000.0,107.35,107.75,107.28,107.75,82000.0
2014-09-24 10:35:00,107.74,107.97,107.59,107.94,25300.0,107.74,107.97,107.59,107.94,25300.0
2014-09-24 10:40:00,107.91,107.95,107.58,107.58,21800.0,107.91,107.95,107.58,107.58,21800.0
2014-09-24 10:45:00,107.58,107.67,107.24,107.48,79900.0,107.58,107.67,107.24,107.48,79900.0
2014-09-24 10:50:00,107.49,107.55,107.38,107.45,12300.0,107.49,107.55,107.38,107.45,12300.0
2014-09-24 10:55:00,107.39,107.44,107.21,107.21,18300.0,107.39,107.44,107.21,107.21,18300.0
2014-09-24 11:00:00,107.28,107.28,106.84,106.92,24100.0,107.28,107.28,106.84,106.92,24100.0
2014-09-24 11:05:00,106.93,107.09,106.84,107.01,19400.0,106.93,107.09,106.84,107.01,19400.0
2014-09-24 11:10:00,106.99,107.15,106.92,106.97,47800.0,106.99,107.15,106.92,106.97,47800.0
2014-09-24 11:15:00,106.97,107.08,106.85,106.96,30600.0,106.97,107.08,106.85,106.96,30600.0
2014-09-24 11:20:00,106.91,107.06,106.88,106.96,25300.0,106.91,107.06,106.88,106.96,25300.0
2014-09-24 11:25:00,106.93,107.57,106.89,107.57,27000.0,106.93,107.57,106.89,107.57,27000.0
2014-09-24 11:30:00,107.62,107.84,107.58,107.68,19100.0,107.62,107.84,107.58,107.68,19100.0
2014-09-24 11:35:00,107.65,107.9,107.64,107.73,32400.0,107.65,107.9,107.64,107.73,32400.0
2014-09-24 11:40:00,107.77,107.82,107.67,107.69,17200.0,107.77,107.82,107.67,107.69,17200.0
2014-09-24 11:45:00,107.72,107.76,107.63,107.7,17200.0,107.72,107.76,107.63,107.7,17200.0
2014-09-24 11:50:00,107.69,107.81,107.64,107.74,28000.0,107.69,107.81,107.64,107.74,28000.0
2014-09-24 11:55:00,107.74,108.14,107.7,107.97,17300.0,107.74,108.14,107.7,107.97,17300.0
2014-09-24 12:00:00,107.97,108.19,107.85,108.17,19500.0,107.97,108.19,107.85,108.17,19500.0
2014-09-24 12:05:00,108.1,108.18,108.0,108.18,12400.0,108.1,108.18,108.0,108.18,12400.0
2014-09-24 12:10:00,108.13,108.73,108.1,108.67,38300.0,108.13,108.73,108.1,108.67,38300.0
2014-09-24 12:15:00,108.65,108.72,108.63,108.7,12500.0,108.65,108.72,108.63,108.7,12500.0
2014-09-24 12:20:00,108.71,108.98,108.71,108.95,25000.0,108.71,108.98,108.71,108.95,25000.0
2014-09-24 12:25:00,108.98,108.98,108.81,108.84,24100.0,108.98,108.98,108.81,108.84,24100.0
2014-09-24 12:30:00,108.8,109.6,108.8,109.44,143300.0,108.8,109.6,108.8,109.44,143300.0
2014-09-24 12:35:00,109.43,109.44,109.08,109.2,19700.0,109.43,109.44,109.08,109.2,19700.0
2014-09-24 12:40:00,109.25,109.38,109.01,109.01,10300.0,109.25,109.38,109.01,109.01,10300.0
2014-09-24 12:45:00,109.04,109.19,108.73,109.18,14100.0,109.04,109.19,108.73,109.18,14100.0
2014-09-24 12:50:00,109.17,109.24,109.04,109.23,19900.0,109.17,109.24,109.04,109.23,19900.0
2014-09-24 12:55:00,109.26,109.3,109.18,109.29,19100.0,109.26,109.3,109.18,109.29,19100.0
2014-09-24 13:00:00,109.29,109.36,109.23,109.36,54000.0,109.29,109.36,109.23,109.36,54000.0
2014-09-24 13:05:00,109.33,109.64,109.26,109.58,25500.0,109.33,109.64,109.26,109.58,25500.0
2014-09-24 13:10:00,109.65,110.44,109.59,110.36,96000.0,109.65,110.44,109.59,110.36,96000.0
2014-09-24 13:15:00,110.37,110.97,110.35,110.37,64400.0,110.37,110.97,110.35,110.37,64400.0
2014-09-24 13:20:00,110.35,110.35,110.08,110.25,15200.0,110.35,110.35,110.08,110.25,15200.0
2014-09-24 13:25:00,110.21,110.23,109.88,109.99,191500.0,110.21,110.23,109.88,109.99,191500.0
2014-09-24 13:30:00,109.99,110.27,109.89,110.0,28600.0,109.99,110.27,109.89,110.0,28600.0
2014-09-24 13:35:00,109.98,110.02,109.89,109.99,27300.0,109.98,110.02,109.89,109.99,27300.0
2014-09-24 13:40:00,110.0,110.24,109.99,110.06,36100.0,110.0,110.24,109.99,110.06,36100.0
2014-09-24 13:45:00,110.12,110.12,109.93,110.07,36300.0,110.12,110.12,109.93,110.07,36300.0
2014-09-24 13:50:00,110.01,110.35,109.92,110.19,46200.0,110.01,110.35,109.92,110.19,46200.0
2014-09-24 13:55:00,110.16,111.16,110.02,110.79,88200.0,110.16,111.16,110.02,110.79,88200.0
2014-09-24 14:00:00,110.87,111.4,110.82,111.03,41700.0,110.87,111.4,110.82,111.03,41700.0
2014-09-24 14:05:00,111.15,111.93,111.08,111.72,103200.0,111.15,111.93,111.08,111.72,103200.0
2014-09-24 14:10:00,111.7,111.84,111.12,111.49,41700.0,111.7,111.84,111.12,111.49,41700.0
2014-09-24 14:15:00,111.49,111.54,110.94,111.37,25900.0,111.49,111.54,110.94,111.37,25900.0
2014-09-24 14:20:00,111.37,111.41,110.84,110.98,19400.0,111.37,111.41,110.84,110.98,19400.0
2014-09-24 14:25:00,110.93,111.09,110.89,110.92,21300.0,110.93,111.09,110.89,110.92,21300.0
2014-09-24 14:30:00,110.95,110.97,110.76,110.97,100800.0,110.95,110.97,110.76,110.97,100800.0
2014-09-24 14:35:00,110.93,111.27,110.82,111.24,23500.0,110.93,111.27,110.82,111.24,23500.0
2014-09-24 14:40:00,111.25,111.43,111.19,111.29,15800.0,111.25,111.43,111.19,111.29,15800.0
2014-09-24 14:45:00,111.27,111.3,111.05,111.25,13700.0,111.27,111.3,111.05,111.25,13700.0
2014-09-24 14:50:00,111.21,111.78,111.2,111.4,60100.0,111.21,111.78,111.2,111.4,60100.0
2014-09-24 14:55:00,111.39,111.51,111.02,111.12,24100.0,111.39,111.51,111.02,111.12,24100.0
2014-09-24 15:00:00,111.13,111.19,110.87,111.0,20700.0,111.13,111.19,110.87,111.0,20700.0
2014-09-24 15:05:00,111.03,111.42,111.03,111.24,11300.0,111.03,111.42,111.03,111.24,11300.0
2014-09-24 15:10:00,111.25,111.33,111.03,111.25,19000.0,111.25,111.33,111.03,111.25,19000.0
2014-09-24 15:15:00,111.26,111.55,111.1,111.42,21000.0,111.26,111.55,111.1,111.42,21000.0
2014-09-24 15:20:00,111.38,111.56,111.32,111.39,16700.0,111.38,111.56,111.32,111.39,16700.0
2014-09-24 15:25:00,111.41,111.58,111.39,111.54,17200.0,111.41,111.58,111.39,111.54,17200.0
2014-09-24 15:30:00,111.53,111.96,111.53,111.9,115300.0,111.53,111.96,111.53,111.9,115300.0
2014-09-24 15:35:00,111.94,111.98,111.75,111.75,67200.0,111.94,111.98,111.75,111.75,67200.0
2014-09-24 15:40:00,111.75,111.81,111.69,111.73,45100.0,111.75,111.81,111.69,111.73,45100.0
2014-09-24 15:45:00,111.74,111.9,111.65,111.78,64300.0,111.74,111.9,111.65,111.78,64300.0
2014-09-24 15:50:00,111.78,111.96,111.78,111.87,79700.0,111.78,111.96,111.78,111.87,79700.0
2014-09-24 15:55:00,111.87,112.1,111.83,111.98,172200.0,111.87,112.1,111.83,111.98,172200.0
2014-09-25 09:30:00,111.43,112.71,111.27,112.27,41100.0,111.43,112.71,111.27,112.27,41100.0
2014-09-25 09:35:00,112.18,112.6,111.59,111.7,73700.0,112.18,112.6,111.59,111.7,73700.0
2014-09-25 09:40:00,111.73,111.97,111.48,111.9,28300.0,111.73,111.97,111.48,111.9,28300.0
2014-09-25 09:45:00,111.95,112.0,111.16,111.35,25900.0,111.95,112.0,111.16,111.35,25900.0
2014-09-25 09:50:00,111.19,111.32,110.78,111.0,43300.0,111.19,111.32,110.78,111.0,43300.0
2014-09-25 09:55:00,110.94,111.23,110.8,110.93,26400.0,110.94,111.23,110.8,110.93,26400.0
2014-09-25 10:00:00,111.07,111.07,110.47,110.47,39300.0,111.07,111.07,110.47,110.47,39300.0
2014-09-25 10:05:00,110.59,111.34,110.53,111.03,87200.0,110.59,111.34,110.53,111.03,87200.0
2014-09-25 10:10:00,111.04,111.2,110.96,111.15,48100.0,111.04,111.2,110.96,111.15,48100.0
2014-09-25 10:15:00,111.06,111.23,110.79,110.93,32900.0,111.06,111.23,110.79,110.93,32900.0
2014-09-25 10:20:00,110.97,110.98,110.34,110.59,56100.0,110.97,110.98,110.34,110.59,56100.0
2014-09-25 10:25:00,110.59,110.99,110.59,110.86,34800.0,110.59,110.99,110.59,110.86,34800.0
2014-09-25 10:30:00,110.9,110.91,110.57,110.73,41700.0,110.9,110.91,110.57,110.73,41700.0
2014-09-25 10:35:00,110.75,110.9,110.62,110.68,19300.0,110.75,110.9,110.62,110.68,19300.0
2014-09-25 10:40:00,110.66,110.69,110.1,110.22,43200.0,110.66,110.69,110.1,110.22,43200.0
2014-09-25 10:45:00,110.27,110.34,109.97,110.28,35700.0,110.27,110.34,109.97,110.28,35700.0
2014-09-25 10:50:00,110.34,110.69,110.34,110.6,20500.0,110.34,110.69,110.34,110.6,20500.0
2014-09-25 10:55:00,110.58,111.18,110.58,111.0,25700.0,110.58,111.18,110.58,111.0,25700.0
2014-09-25 11:00:00,111.0,111.04,110.82,111.0,44900.0,111.0,111.04,110.82,111.0,44900.0
2014-09-25 11:05:00,111.0,111.34,110.93,111.22,14500.0,111.0,111.34,110.93,111.22,14500.0
2014-09-25 11:10:00,111.22,111.22,110.92,111.15,24000.0,111.22,111.22,110.92,111.15,24000.0
2014-09-25 11:15:00,111.17,111.23,110.95,111.0,15600.0,111.17,111.23,110.95,111.0,15600.0
2014-09-25 11:20:00,111.01,111.13,110.92,111.12,17100.0,111.01,111.13,110.92,111.12,17100.0
2014-09-25 11:25:00,111.07,111.14,110.87,111.03,9800.0,111.07,111.14,110.87,111.03,9800.0
2014-09-25 11:30:00,111.02,111.13,110.9,111.13,12300.0,111.02,111.13,110.9,111.13,12300.0
2014-09-25 11:35:00,111.13,111.93,111.13,111.79,46800.0,111.13,111.93,111.13,111.79,46800.0
2014-09-25 11:40:00,111.65,111.79,111.14,111.21,12000.0,111.65,111.79,111.14,111.21,12000.0
2014-09-25 11:45:00,111.31,111.34,111.16,111.22,9000.0,111.31,111.34,111.16,111.22,9000.0
2014-09-25 11:50:00,111.18,111.35,111.16,111.26,11600.0,111.18,111.35,111.16,111.26,11600.0
2014-09-25 11:55:00,111.31,111.35,111.06,111.06,3000.0,111.31,111.35,111.06,111.06,3000.0
2014-09-25 12:00:00,111.01,111.16,111.0,111.11,7800.0,111.01,111.16,111.0,111.11,7800.0
2014-09-25 12:05:00,111.08,111.31,111.07,111.3,9000.0,111.08,111.31,111.07,111.3,9000.0
2014-09-25 12:10:00,111.19,111.38,111.17,111.35,16300.0,111.19,111.38,111.17,111.35,16300.0
2014-09-25 12:15:00,111.29,111.31,111.11,111.2,14300.0,111.29,111.31,111.11,111.2,14300.0
2014-09-25 12:20:00,111.07,111.29,111.05,111.29,11400.0,111.07,111.29,111.05,111.29,11400.0
2014-09-25 12:25:00,111.22,111.3,110.94,111.09,14700.0,111.22,111.3,110.94,111.09,14700.0
2014-09-25 12:30:00,111.01,111.14,110.97,110.97,16600.0,111.01,111.14,110.97,110.97,16600.0
2014-09-25 12:35:00,110.97,111.14,110.93,111.01,9600.0,110.97,111.14,110.93,111.01,9600.0
2014-09-25 12:40:00,110.95,111.06,110.94,111.01,8900.0,110.95,111.06,110.94,111.01,8900.0
2014-09-25 12:45:00,111.04,111.06,110.94,111.0,18300.0,111.04,111.06,110.94,111.0,18300.0
2014-09-25 12:50:00,110.97,111.17,110.94,111.17,15500.0,110.97,111.17,110.94,111.17,15500.0
2014-09-25 12:55:00,111.16,111.36,111.1,111.36,14200.0,111.16,111.36,111.1,111.36,14200.0
2014-09-25 13:00:00,111.36,111.36,111.27,111.27,30700.0,111.36,111.36,111.27,111.27,30700.0
2014-09-25 13:05:00,111.3,111.48,111.27,111.48,12000.0,111.3,111.48,111.27,111.48,12000.0
2014-09-25 13:10:00,111.41,111.51,111.36,111.36,8500.0,111.41,111.51,111.36,111.36,8500.0
2014-09-25 13:15:00,111.36,111.46,111.3,111.37,15700.0,111.36,111.46,111.3,111.37,15700.0
2014-09-25 13:20:00,111.36,111.52,111.3,111.35,13000.0,111.36,111.52,111.3,111.35,13000.0
2014-09-25 13:25:00,111.37,111.37,111.21,111.35,25500.0,111.37,111.37,111.21,111.35,25500.0
2014-09-25 13:30:00,111.33,111.53,111.3,111.49,15100.0,111.33,111.53,111.3,111.49,15100.0
2014-09-25 13:35:00,111.48,111.5,111.25,111.32,7100.0,111.48,111.5,111.25,111.32,7100.0
2014-09-25 13:40:00,111.33,111.37,111.24,111.32,7200.0,111.33,111.37,111.24,111.32,7200.0
2014-09-25 13:45:00,111.29,111.33,111.03,111.32,15400.0,111.29,111.33,111.03,111.32,15400.0
2014-09-25 13:50:00,111.33,111.49,111.27,111.4,28600.0,111.33,111.49,111.27,111.4,28600.0
2014-09-25 13:55:00,111.39,111.5,111.32,111.37,17500.0,111.39,111.5,111.32,111.37,17500.0
2014-09-25 14:00:00,111.38,111.38,111.03,111.05,11100.0,111.38,111.38,111.03,111.05,11100.0
2014-09-25 14:05:00,111.11,111.12,110.93,110.95,31800.0,111.11,111.12,110.93,110.95,31800.0
2014-09-25 14:10:00,110.99,111.07,110.92,111.07,11200.0,110.99,111.07,110.92,111.07,11200.0
2014-09-25 14:15:00,111.09,111.24,110.96,111.13,17700.0,111.09,111.24,110.96,111.13,17700.0
2014-09-25 14:20:00,111.13,111.13,111.01,111.01,9100.0,111.13,111.13,111.01,111.01,9100.0
2014-09-25 14:25:00,111.0,111.18,110.93,111.07,15800.0,111.0,111.18,110.93,111.07,15800.0
2014-09-25 14:30:00,111.14,111.24,111.11,111.13,14700.0,111.14,111.24,111.11,111.13,14700.0
2014-09-25 14:35:00,111.1,111.16,111.0,111.07,11700.0,111.1,111.16,111.0,111.07,11700.0
2014-09-25 14:40:00,111.08,111.09,111.02,111.05,7600.0,111.08,111.09,111.02,111.05,7600.0
2014-09-25 14:45:00,111.05,111.22,111.03,111.2,15500.0,111.05,111.22,111.03,111.2,15500.0
2014-09-25 14:50:00,111.17,111.23,111.09,111.23,23100.0,111.17,111.23,111.09,111.23,23100.0
2014-09-25 14:55:00,111.19,111.3,111.14,111.23,23500.0,111.19,111.3,111.14,111.23,23500.0
2014-09-25 15:00:00,111.24,111.32,111.13,111.17,24000.0,111.24,111.32,111.13,111.17,24000.0
2014-09-25 15:05:00,111.19,111.19,111.14,111.19,7500.0,111.19,111.19,111.14,111.19,7500.0
2014-09-25 15:10:00,111.16,111.26,111.16,111.19,23500.0,111.16,111.26,111.16,111.19,23500.0
2014-09-25 15:15:00,111.17,111.22,111.12,111.17,16100.0,111.17,111.22,111.12,111.17,16100.0
2014-09-25 15:20:00,111.15,111.15,111.04,111.04,23300.0,111.15,111.15,111.04,111.04,23300.0
2014-09-25 15:25:00,111.04,111.04,110.95,111.02,26200.0,111.04,111.04,110.95,111.02,26200.0
2014-09-25 15:30:00,111.02,111.05,110.97,111.02,37600.0,111.02,111.05,110.97,111.02,37600.0
2014-09-25 15:35:00,111.03,111.26,111.01,111.26,52800.0,111.03,111.26,111.01,111.26,52800.0
2014-09-25 15:40:00,111.26,111.26,111.19,111.2,39000.0,111.26,111.26,111.19,111.2,39000.0
2014-09-25 15:45:00,111.2,111.3,111.11,111.26,69600.0,111.2,111.3,111.11,111.26,69600.0
2014-09-25 15:50:00,111.24,111.25,110.59,110.61,101500.0,111.24,111.25,110.59,110.61,101500.0
2014-09-25 15:55:00,110.59,110.7,110.21,110.29,168600.0,110.59,110.7,110.21,110.29,168600.0
2014-09-26 09:30:00,112.36,113.24,111.85,112.07,95600.0,112.36,113.24,111.85,112.07,95600.0
2014-09-26 09:35:00,112.15,112.33,111.04,111.16,18600.0,112.15,112.33,111.04,111.16,18600.0
2014-09-26 09:40:00,111.14,111.6,110.92,111.02,30700.0,111.14,111.6,110.92,111.02,30700.0
2014-09-26 09:45:00,111.18,111.78,111.09,111.61,19000.0,111.18,111.78,111.09,111.61,19000.0
2014-09-26 09:50:00,111.67,111.92,111.46,111.78,14500.0,111.67,111.92,111.46,111.78,14500.0
2014-09-26 09:55:00,111.68,112.07,111.63,112.03,22800.0,111.68,112.07,111.63,112.03,22800.0
2014-09-26 10:00:00,112.03,112.35,111.83,112.21,24900.0,112.03,112.35,111.83,112.21,24900.0
2014-09-26 10:05:00,112.07,112.45,112.0,112.27,18700.0,112.07,112.45,112.0,112.27,18700.0
2014-09-26 10:10:00,112.27,112.88,112.27,112.79,13000.0,112.27,112.88,112.27,112.79,13000.0
2014-09-26 10:15:00,112.7,112.75,112.16,112.37,10900.0,112.7,112.75,112.16,112.37,10900.0
2014-09-26 10:20:00,112.46,112.8,112.41,112.69,31900.0,112.46,112.8,112.41,112.69,31900.0
2014-09-26 10:25:00,112.74,113.58,112.69,112.93,38600.0,112.74,113.58,112.69,112.93,38600.0
2014-09-26 10:30:00,113.01,113.44,112.96,113.38,28600.0,113.01,113.44,112.96,113.38,28600.0
2014-09-26 10:35:00,113.29,113.29,112.63,112.63,12700.0,113.29,113.29,112.63,112.63,12700.0
2014-09-26 10:40:00,112.69,112.8,112.25,112.28,22700.0,112.69,112.8,112.25,112.28,22700.0
2014-09-26 10:45:00,112.23,112.52,112.23,112.33,52600.0,112.23,112.52,112.23,112.33,52600.0
2014-09-26 10:50:00,112.32,112.43,112.2,112.25,16400.0,112.32,112.43,112.2,112.25,16400.0
2014-09-26 10:55:00,112.25,112.47,112.09,112.47,19600.0,112.25,112.47,112.09,112.47,19600.0
2014-09-26 11:00:00,112.45,112.5,112.01,112.02,15300.0,112.45,112.5,112.01,112.02,15300.0
2014-09-26 11:05:00,112.02,112.14,111.91,111.99,18400.0,112.02,112.14,111.91,111.99,18400.0
2014-09-26 11:10:00,111.99,112.04,111.66,111.99,33200.0,111.99,112.04,111.66,111.99,33200.0
2014-09-26 11:15:00,112.07,112.43,112.07,112.14,16200.0,112.07,112.43,112.07,112.14,16200.0
2014-09-26 11:20:00,112.14,112.25,112.04,112.24,8200.0,112.14,112.25,112.04,112.24,8200.0
2014-09-26 11:25:00,112.3,112.37,112.16,112.27,10800.0,112.3,112.37,112.16,112.27,10800.0
2014-09-26 11:30:00,112.29,112.41,112.24,112.41,12700.0,112.29,112.41,112.24,112.41,12700.0
2014-09-26 11:35:00,112.33,112.43,112.29,112.35,11700.0,112.33,112.43,112.29,112.35,11700.0
2014-09-26 11:40:00,112.33,112.4,112.22,112.34,23500.0,112.33,112.4,112.22,112.34,23500.0
2014-09-26 11:45:00,112.3,112.35,112.2,112.35,18400.0,112.3,112.35,112.2,112.35,18400.0
2014-09-26 11:50:00,112.35,112.36,112.24,112.33,20600.0,112.35,112.36,112.24,112.33,20600.0
2014-09-26 11:55:00,112.33,112.77,112.29,112.67,15200.0,112.33,112.77,112.29,112.67,15200.0
2014-09-26 12:00:00,112.65,112.68,112.54,112.64,8600.0,112.65,112.68,112.54,112.64,8600.0
2014-09-26 12:05:00,112.6,112.89,112.59,112.89,9600.0,112.6,112.89,112.59,112.89,9600.0
2014-09-26 12:10:00,112.86,112.99,112.82,112.9,11400.0,112.86,112.99,112.82,112.9,11400.0
2014-09-26 12:15:00,112.9,113.28,112.88,113.16,20800.0,112.9,113.28,112.88,113.16,20800.0
2014-09-26 12:20:00,113.18,113.43,113.18,113.24,13100.0,113.18,113.43,113.18,113.24,13100.0
2014-09-26 12:25:00,113.23,113.29,113.11,113.29,10600.0,113.23,113.29,113.11,113.29,10600.0
2014-09-26 12:30:00,113.26,113.45,112.84,113.16,38400.0,113.26,113.45,112.84,113.16,38400.0
2014-09-26 12:35:00,113.16,113.21,113.04,113.14,10800.0,113.16,113.21,113.04,113.14,10800.0
2014-09-26 12:40:00,113.17,113.41,113.17,113.38,12500.0,113.17,113.41,113.17,113.38,12500.0
2014-09-26 12:45:00,113.43,113.5,113.39,113.5,9300.0,113.43,113.5,113.39,113.5,9300.0
2014-09-26 12:50:00,113.45,113.79,113.45,113.79,18100.0,113.45,113.79,113.45,113.79,18100.0
2014-09-26 12:55:00,113.77,113.95,113.74,113.82,22100.0,113.77,113.95,113.74,113.82,22100.0
2014-09-26 13:00:00,113.82,113.98,113.77,113.92,11800.0,113.82,113.98,113.77,113.92,11800.0
2014-09-26 13:05:00,113.92,113.96,113.77,113.96,11200.0,113.92,113.96,113.77,113.96,11200.0
2014-09-26 13:10:00,113.95,114.05,113.91,113.98,11200.0,113.95,114.05,113.91,113.98,11200.0
2014-09-26 13:15:00,113.98,114.24,113.98,114.18,13800.0,113.98,114.24,113.98,114.18,13800.0
2014-09-26 13:20:00,114.18,114.18,113.97,114.03,10900.0,114.18,114.18,113.97,114.03,10900.0
2014-09-26 13:25:00,114.01,114.01,113.65,113.68,15900.0,114.01,114.01,113.65,113.68,15900.0
2014-09-26 13:30:00,113.69,113.69,113.29,113.31,26700.0,113.69,113.69,113.29,113.31,26700.0
2014-09-26 13:35:00,113.31,113.59,113.26,113.56,10500.0,113.31,113.59,113.26,113.56,10500.0
2014-09-26 13:40:00,113.55,113.65,113.45,113.54,14200.0,113.55,113.65,113.45,113.54,14200.0
2014-09-26 13:45:00,113.54,113.59,113.33,113.38,4600.0,113.54,113.59,113.33,113.38,4600.0
2014-09-26 13:50:00,113.39,113.46,113.34,113.37,7300.0,113.39,113.46,113.34,113.37,7300.0
2014-09-26 13:55:00,113.35,113.36,113.1,113.22,15600.0,113.35,113.36,113.1,113.22,15600.0
2014-09-26 14:00:00,113.25,113.25,113.15,113.19,13100.0,113.25,113.25,113.15,113.19,13100.0
2014-09-26 14:05:00,113.21,113.23,112.88,113.06,21400.0,113.21,113.23,112.88,113.06,21400.0
2014-09-26 14:10:00,113.1,113.26,113.07,113.17,14100.0,113.1,113.26,113.07,113.17,14100.0
2014-09-26 14:15:00,113.18,113.77,113.13,113.75,22600.0,113.18,113.77,113.13,113.75,22600.0
2014-09-26 14:20:00,113.79,113.82,113.53,113.68,16600.0,113.79,113.82,113.53,113.68,16600.0
2014-09-26 14:25:00,113.68,113.85,113.62,113.84,21500.0,113.68,113.85,113.62,113.84,21500.0
2014-09-26 14:30:00,113.85,113.95,113.72,113.72,16800.0,113.85,113.95,113.72,113.72,16800.0
2014-09-26 14:35:00,113.73,113.85,113.7,113.73,32100.0,113.73,113.85,113.7,113.73,32100.0
2014-09-26 14:40:00,113.74,113.74,113.41,113.41,13500.0,113.74,113.74,113.41,113.41,13500.0
2014-09-26 14:45:00,113.42,113.59,113.42,113.45,15600.0,113.42,113.59,113.42,113.45,15600.0
2014-09-26 14:50:00,113.48,113.48,113.28,113.28,7700.0,113.48,113.48,113.28,113.28,7700.0
2014-09-26 14:55:00,113.28,113.39,113.28,113.34,13300.0,113.28,113.39,113.28,113.34,13300.0
2014-09-26 15:00:00,113.3,113.4,113.25,113.3,13100.0,113.3,113.4,113.25,113.3,13100.0
2014-09-26 15:05:00,113.28,113.34,113.21,113.21,5300.0,113.28,113.34,113.21,113.21,5300.0
2014-09-26 15:10:00,113.23,113.25,113.07,113.19,14000.0,113.23,113.25,113.07,113.19,14000.0
2014-09-26 15:15:00,113.17,113.41,113.09,113.2,42800.0,113.17,113.41,113.09,113.2,42800.0
2014-09-26 15:20:00,113.23,113.45,113.21,113.34,30200.0,113.23,113.45,113.21,113.34,30200.0
2014-09-26 15:25:00,113.32,113.48,113.31,113.46,35400.0,113.32,113.48,113.31,113.46,35400.0
2014-09-26 15:30:00,113.46,113.61,113.38,113.51,42000.0,113.46,113.61,113.38,113.51,42000.0
2014-09-26 15:35:00,113.54,113.57,113.44,113.44,20500.0,113.54,113.57,113.44,113.44,20500.0
2014-09-26 15:40:00,113.44,113.7,113.44,113.7,33400.0,113.44,113.7,113.44,113.7,33400.0
2014-09-26 15:45:00,113.68,113.72,113.57,113.58,41100.0,113.68,113.72,113.57,113.58,41100.0
2014-09-26 15:50:00,113.6,113.99,113.58,113.89,58400.0,113.6,113.99,113.58,113.89,58400.0
2014-09-26 15:55:00,113.89,113.89,113.37,113.59,147300.0,113.89,113.89,113.37,113.59,147300.0
2014-09-29 09:30:00,112.99,113.0,111.34,111.34,67600.0,112.99,113.0,111.34,111.34,67600.0
2014-09-29 09:35:00,111.34,111.79,110.91,111.75,55100.0,111.34,111.79,110.91,111.75,55100.0
2014-09-29 09:40:00,111.76,112.08,111.63,111.84,11200.0,111.76,112.08,111.63,111.84,11200.0
2014-09-29 09:45:00,111.91,112.32,111.84,112.05,18800.0,111.91,112.32,111.84,112.05,18800.0
2014-09-29 09:50:00,111.99,113.31,111.89,113.31,29200.0,111.99,113.31,111.89,113.31,29200.0
2014-09-29 09:55:00,113.28,113.33,112.91,113.15,35400.0,113.28,113.33,112.91,113.15,35400.0
2014-09-29 10:00:00,113.17,113.49,112.94,113.49,21700.0,113.17,113.49,112.94,113.49,21700.0
2014-09-29 10:05:00,113.49,113.78,113.28,113.76,14200.0,113.49,113.78,113.28,113.76,14200.0
2014-09-29 10:10:00,113.76,114.41,113.76,114.37,22100.0,113.76,114.41,113.76,114.37,22100.0
2014-09-29 10:15:00,114.42,115.7,114.32,115.34,59800.0,114.42,115.7,114.32,115.34,59800.0
2014-09-29 10:20:00,115.42,116.21,115.4,115.75,59700.0,115.42,116.21,115.4,115.75,59700.0
2014-09-29 10:25:00,115.78,116.54,115.77,116.4,35300.0,115.78,116.54,115.77,116.4,35300.0
2014-09-29 10:30:00,116.5,116.88,116.29,116.76,24800.0,116.5,116.88,116.29,116.76,24800.0
2014-09-29 10:35:00,116.69,116.83,116.24,116.39,28100.0,116.69,116.83,116.24,116.39,28100.0
2014-09-29 10:40:00,116.4,116.42,116.08,116.15,34500.0,116.4,116.42,116.08,116.15,34500.0
2014-09-29 10:45:00,116.23,116.47,116.07,116.15,29800.0,116.23,116.47,116.07,116.15,29800.0
2014-09-29 10:50:00,116.16,116.24,116.06,116.14,32300.0,116.16,116.24,116.06,116.14,32300.0
2014-09-29 10:55:00,116.05,116.29,115.64,115.89,21400.0,116.05,116.29,115.64,115.89,21400.0
2014-09-29 11:00:00,115.91,115.91,115.67,115.68,10200.0,115.91,115.91,115.67,115.68,10200.0
2014-09-29 11:05:00,115.71,115.78,115.39,115.5,30600.0,115.71,115.78,115.39,115.5,30600.0
2014-09-29 11:10:00,115.49,115.92,115.29,115.92,34500.0,115.49,115.92,115.29,115.92,34500.0
2014-09-29 11:15:00,115.97,116.0,115.87,115.99,15500.0,115.97,116.0,115.87,115.99,15500.0
2014-09-29 11:20:00,115.92,116.17,115.87,115.98,10200.0,115.92,116.17,115.87,115.98,10200.0
2014-09-29 11:25:00,115.96,116.06,115.73,115.82,20000.0,115.96,116.06,115.73,115.82,20000.0
2014-09-29 11:30:00,115.78,115.84,115.52,115.57,24400.0,115.78,115.84,115.52,115.57,24400.0
2014-09-29 11:35:00,115.54,115.62,115.39,115.58,16500.0,115.54,115.62,115.39,115.58,16500.0
2014-09-29 11:40:00,115.61,115.61,115.5,115.57,3200.0,115.61,115.61,115.5,115.57,3200.0
2014-09-29 11:45:00,115.56,115.56,115.3,115.32,14400.0,115.56,115.56,115.3,115.32,14400.0
2014-09-29 11:50:00,115.32,115.65,115.29,115.56,10400.0,115.32,115.65,115.29,115.56,10400.0
2014-09-29 11:55:00,115.56,116.2,115.56,116.14,31000.0,115.56,116.2,115.56,116.14,31000.0
2014-09-29 12:00:00,116.03,116.18,115.94,116.0,18400.0,116.03,116.18,115.94,116.0,18400.0
2014-09-29 12:05:00,115.99,116.1,115.81,115.81,46600.0,115.99,116.1,115.81,115.81,46600.0
2014-09-29 12:10:00,115.81,115.95,115.21,115.28,14100.0,115.81,115.95,115.21,115.28,14100.0
2014-09-29 12:15:00,115.24,115.4,114.96,115.0,23700.0,115.24,115.4,114.96,115.0,23700.0
2014-09-29 12:20:00,114.95,114.96,114.26,114.27,22000.0,114.95,114.96,114.26,114.27,22000.0
2014-09-29 12:25:00,114.35,114.35,114.09,114.35,7700.0,114.35,114.35,114.09,114.35,7700.0
2014-09-29 12:30:00,114.35,114.41,113.75,113.81,16800.0,114.35,114.41,113.75,113.81,16800.0
2014-09-29 12:35:00,113.81,113.93,113.54,113.77,15200.0,113.81,113.93,113.54,113.77,15200.0
2014-09-29 12:40:00,113.76,114.25,113.76,114.17,10600.0,113.76,114.25,113.76,114.17,10600.0
2014-09-29 12:45:00,114.11,114.18,113.78,113.87,15200.0,114.11,114.18,113.78,113.87,15200.0
2014-09-29 12:50:00,113.84,114.15,113.82,114.06,5700.0,113.84,114.15,113.82,114.06,5700.0
2014-09-29 12:55:00,114.0,114.01,113.54,113.64,13100.0,114.0,114.01,113.54,113.64,13100.0
2014-09-29 13:00:00,113.64,113.78,113.58,113.69,19300.0,113.64,113.78,113.58,113.69,19300.0
2014-09-29 13:05:00,113.69,113.86,113.6,113.67,32600.0,113.69,113.86,113.6,113.67,32600.0
2014-09-29 13:10:00,113.59,113.94,113.59,113.92,5000.0,113.59,113.94,113.59,113.92,5000.0
2014-09-29 13:15:00,113.83,114.3,113.83,114.21,15300.0,113.83,114.3,113.83,114.21,15300.0
2014-09-29 13:20:00,114.21,114.29,114.03,114.12,7400.0,114.21,114.29,114.03,114.12,7400.0
2014-09-29 13:25:00,114.06,114.32,114.06,114.27,5400.0,114.06,114.32,114.06,114.27,5400.0
2014-09-29 13:30:00,114.28,114.52,114.28,114.42,6400.0,114.28,114.52,114.28,114.42,6400.0
2014-09-29 13:35:00,114.43,114.43,114.27,114.35,5900.0,114.43,114.43,114.27,114.35,5900.0
2014-09-29 13:40:00,114.33,114.43,114.32,114.43,10100.0,114.33,114.43,114.32,114.43,10100.0
2014-09-29 13:45:00,114.35,114.35,113.8,113.8,13900.0,114.35,114.35,113.8,113.8,13900.0
2014-09-29 13:50:00,113.8,113.98,113.8,113.97,4300.0,113.8,113.98,113.8,113.97,4300.0
2014-09-29 13:55:00,113.96,114.08,113.79,113.86,7600.0,113.96,114.08,113.79,113.86,7600.0
2014-09-29 14:00:00,113.88,114.04,113.44,113.48,40300.0,113.88,114.04,113.44,113.48,40300.0
2014-09-29 14:05:00,113.53,113.78,113.49,113.65,10300.0,113.53,113.78,113.49,113.65,10300.0
2014-09-29 14:10:00,113.66,113.78,113.59,113.78,12200.0,113.66,113.78,113.59,113.78,12200.0
2014-09-29 14:15:00,113.73,113.84,113.3,113.3,10000.0,113.73,113.84,113.3,113.3,10000.0
2014-09-29 14:20:00,113.36,113.56,112.91,113.03,33200.0,113.36,113.56,112.91,113.03,33200.0
2014-09-29 14:25:00,113.03,113.35,112.94,113.34,9400.0,113.03,113.35,112.94,113.34,9400.0
2014-09-29 14:30:00,113.34,113.48,113.22,113.43,10100.0,113.34,113.48,113.22,113.43,10100.0
2014-09-29 14:35:00,113.43,113.46,113.34,113.37,9900.0,113.43,113.46,113.34,113.37,9900.0
2014-09-29 14:40:00,113.33,113.4,113.22,113.22,6900.0,113.33,113.4,113.22,113.22,6900.0
2014-09-29 14:45:00,113.23,113.31,113.19,113.19,10700.0,113.23,113.31,113.19,113.19,10700.0
2014-09-29 14:50:00,113.22,113.34,113.17,113.17,14000.0,113.22,113.34,113.17,113.17,14000.0
2014-09-29 14:55:00,113.22,113.58,113.15,113.37,19100.0,113.22,113.58,113.15,113.37,19100.0
2014-09-29 15:00:00,113.36,113.52,113.22,113.32,23200.0,113.36,113.52,113.22,113.32,23200.0
2014-09-29 15:05:00,113.35,113.62,113.3,113.34,21700.0,113.35,113.62,113.3,113.34,21700.0
2014-09-29 15:10:00,113.36,113.41,113.2,113.41,23900.0,113.36,113.41,113.2,113.41,23900.0
2014-09-29 15:15:00,113.4,113.65,113.36,113.61,18500.0,113.4,113.65,113.36,113.61,18500.0
2014-09-29 15:20:00,113.65,113.95,113.65,113.9,23700.0,113.65,113.95,113.65,113.9,23700.0
2014-09-29 15:25:00,113.96,114.15,113.93,114.04,16800.0,113.96,114.15,113.93,114.04,16800.0
2014-09-29 15:30:00,114.05,114.09,113.86,114.01,18900.0,114.05,114.09,113.86,114.01,18900.0
2014-09-29 15:35:00,114.02,114.16,113.98,114.13,16500.0,114.02,114.16,113.98,114.13,16500.0
2014-09-29 15:40:00,114.13,114.13,113.87,113.87,18400.0,114.13,114.13,113.87,113.87,18400.0
2014-09-29 15:45:00,113.9,114.1,113.9,114.08,35300.0,113.9,114.1,113.9,114.08,35300.0
2014-09-29 15:50:00,114.04,114.04,113.78,113.79,33500.0,114.04,114.04,113.78,113.79,33500.0
2014-09-29 15:55:00,113.79,114.02,113.79,113.92,71000.0,113.79,114.02,113.79,113.92,71000.0
2014-09-30 09:30:00,113.37,113.87,113.23,113.44,42300.0,113.37,113.87,113.23,113.44,42300.0
2014-09-30 09:35:00,113.37,113.37,111.95,112.0,36100.0,113.37,113.37,111.95,112.0,36100.0
2014-09-30 09:40:00,112.0,112.45,111.82,111.95,34700.0,112.0,112.45,111.82,111.95,34700.0
2014-09-30 09:45:00,111.95,112.83,111.95,112.52,28500.0,111.95,112.83,111.95,112.52,28500.0
2014-09-30 09:50:00,112.41,113.16,112.4,113.16,26200.0,112.41,113.16,112.4,113.16,26200.0
2014-09-30 09:55:00,113.23,113.35,113.0,113.21,20900.0,113.23,113.35,113.0,113.21,20900.0
2014-09-30 10:00:00,113.35,113.35,112.31,112.31,21200.0,113.35,113.35,112.31,112.31,21200.0
2014-09-30 10:05:00,112.26,112.53,112.07,112.41,27600.0,112.26,112.53,112.07,112.41,27600.0
2014-09-30 10:10:00,112.39,112.98,112.26,112.98,22200.0,112.39,112.98,112.26,112.98,22200.0
2014-09-30 10:15:00,112.99,113.47,112.99,113.21,55100.0,112.99,113.47,112.99,113.21,55100.0
2014-09-30 10:20:00,113.23,113.24,112.85,113.03,34000.0,113.23,113.24,112.85,113.03,34000.0
2014-09-30 10:25:00,113.01,113.23,112.78,112.78,46500.0,113.01,113.23,112.78,112.78,46500.0
2014-09-30 10:30:00,112.77,113.04,112.73,112.88,15800.0,112.77,113.04,112.73,112.88,15800.0
2014-09-30 10:35:00,112.84,113.5,112.62,113.41,35200.0,112.84,113.5,112.62,113.41,35200.0
2014-09-30 10:40:00,113.49,114.1,113.38,113.95,29900.0,113.49,114.1,113.38,113.95,29900.0
2014-09-30 10:45:00,113.91,114.31,113.9,114.08,28400.0,113.91,114.31,113.9,114.08,28400.0
2014-09-30 10:50:00,114.08,114.39,114.04,114.3,22700.0,114.08,114.39,114.04,114.3,22700.0
2014-09-30 10:55:00,114.3,114.41,114.0,114.32,23600.0,114.3,114.41,114.0,114.32,23600.0
2014-09-30 11:00:00,114.26,114.29,114.1,114.18,15700.0,114.26,114.29,114.1,114.18,15700.0
2014-09-30 11:05:00,114.17,114.43,114.07,114.22,22800.0,114.17,114.43,114.07,114.22,22800.0
2014-09-30 11:10:00,114.21,114.3,114.11,114.2,17800.0,114.21,114.3,114.11,114.2,17800.0
2014-09-30 11:15:00,114.2,114.26,113.8,113.9,18700.0,114.2,114.26,113.8,113.9,18700.0
2014-09-30 11:20:00,113.87,113.87,113.63,113.72,12800.0,113.87,113.87,113.63,113.72,12800.0
2014-09-30 11:25:00,113.75,113.97,113.62,113.63,17900.0,113.75,113.97,113.62,113.63,17900.0
2014-09-30 11:30:00,113.63,113.7,113.45,113.61,26900.0,113.63,113.7,113.45,113.61,26900.0
2014-09-30 11:35:00,113.68,113.86,113.65,113.78,10500.0,113.68,113.86,113.65,113.78,10500.0
2014-09-30 11:40:00,113.78,113.78,113.38,113.38,12500.0,113.78,113.78,113.38,113.38,12500.0
2014-09-30 11:45:00,113.43,113.69,113.38,113.68,20400.0,113.43,113.69,113.38,113.68,20400.0
2014-09-30 11:50:00,113.65,113.73,113.5,113.57,12200.0,113.65,113.73,113.5,113.57,12200.0
2014-09-30 11:55:00,113.6,113.6,113.43,113.56,13300.0,113.6,113.6,113.43,113.56,13300.0
2014-09-30 12:00:00,113.65,113.65,113.49,113.65,7300.0,113.65,113.65,113.49,113.65,7300.0
2014-09-30 12:05:00,113.62,113.69,113.5,113.59,12200.0,113.62,113.69,113.5,113.59,12200.0
2014-09-30 12:10:00,113.59,113.86,113.58,113.69,19900.0,113.59,113.86,113.58,113.69,19900.0
2014-09-30 12:15:00,113.75,113.84,113.61,113.79,15500.0,113.75,113.84,113.61,113.79,15500.0
2014-09-30 12:20:00,113.75,113.76,113.63,113.7,14800.0,113.75,113.76,113.63,113.7,14800.0
2014-09-30 12:25:00,113.74,113.8,113.6,113.65,16200.0,113.74,113.8,113.6,113.65,16200.0
2014-09-30 12:30:00,113.66,113.66,113.39,113.39,12300.0,113.66,113.66,113.39,113.39,12300.0
2014-09-30 12:35:00,113.35,113.35,112.63,112.63,13900.0,113.35,113.35,112.63,112.63,13900.0
2014-09-30 12:40:00,112.65,112.87,112.48,112.66,13800.0,112.65,112.87,112.48,112.66,13800.0
2014-09-30 12:45:00,112.63,112.74,112.56,112.61,9700.0,112.63,112.74,112.56,112.61,9700.0
2014-09-30 12:50:00,112.61,112.65,112.5,112.52,11700.0,112.61,112.65,112.5,112.52,11700.0
2014-09-30 12:55:00,112.51,112.51,112.34,112.37,19500.0,112.51,112.51,112.34,112.37,19500.0
2014-09-30 13:00:00,112.37,112.63,112.32,112.62,16100.0,112.37,112.63,112.32,112.62,16100.0
2014-09-30 13:05:00,112.61,112.93,112.58,112.58,7700.0,112.61,112.93,112.58,112.58,7700.0
2014-09-30 13:10:00,112.58,112.68,112.48,112.52,13100.0,112.58,112.68,112.48,112.52,13100.0
2014-09-30 13:15:00,112.54,112.8,112.5,112.51,14600.0,112.54,112.8,112.5,112.51,14600.0
2014-09-30 13:20:00,112.51,112.54,112.44,112.48,21700.0,112.51,112.54,112.44,112.48,21700.0
2014-09-30 13:25:00,112.5,112.59,112.38,112.5,17700.0,112.5,112.59,112.38,112.5,17700.0
2014-09-30 13:30:00,112.5,112.63,112.42,112.46,10300.0,112.5,112.63,112.42,112.46,10300.0
2014-09-30 13:35:00,112.48,112.62,112.43,112.49,11600.0,112.48,112.62,112.43,112.49,11600.0
2014-09-30 13:40:00,112.5,112.5,112.34,112.34,12000.0,112.5,112.5,112.34,112.34,12000.0
2014-09-30 13:45:00,112.33,112.33,111.92,112.04,16000.0,112.33,112.33,111.92,112.04,16000.0
2014-09-30 13:50:00,112.04,112.21,111.95,112.18,18600.0,112.04,112.21,111.95,112.18,18600.0
2014-09-30 13:55:00,112.2,112.2,111.68,111.73,25100.0,112.2,112.2,111.68,111.73,25100.0
2014-09-30 14:00:00,111.73,111.75,111.51,111.66,25000.0,111.73,111.75,111.51,111.66,25000.0
2014-09-30 14:05:00,111.68,111.87,111.65,111.82,18500.0,111.68,111.87,111.65,111.82,18500.0
2014-09-30 14:10:00,111.82,111.82,111.45,111.62,23900.0,111.82,111.82,111.45,111.62,23900.0
2014-09-30 14:15:00,111.6,111.65,111.31,111.33,19400.0,111.6,111.65,111.31,111.33,19400.0
2014-09-30 14:20:00,111.3,111.32,110.87,110.93,42100.0,111.3,111.32,110.87,110.93,42100.0
2014-09-30 14:25:00,110.96,111.37,110.58,111.37,46300.0,110.96,111.37,110.58,111.37,46300.0
2014-09-30 14:30:00,111.39,111.9,111.37,111.62,24800.0,111.39,111.9,111.37,111.62,24800.0
2014-09-30 14:35:00,111.62,111.62,111.24,111.24,23400.0,111.62,111.62,111.24,111.24,23400.0
2014-09-30 14:40:00,111.23,111.23,111.09,111.09,21300.0,111.23,111.23,111.09,111.09,21300.0
2014-09-30 14:45:00,111.13,111.67,111.11,111.67,21000.0,111.13,111.67,111.11,111.67,21000.0
2014-09-30 14:50:00,111.67,111.73,111.63,111.69,9900.0,111.67,111.73,111.63,111.69,9900.0
2014-09-30 14:55:00,111.69,111.78,111.48,111.49,19200.0,111.69,111.78,111.48,111.49,19200.0
2014-09-30 15:00:00,111.49,111.72,111.33,111.63,20700.0,111.49,111.72,111.33,111.63,20700.0
2014-09-30 15:05:00,111.6,111.64,111.4,111.45,14000.0,111.6,111.64,111.4,111.45,14000.0
2014-09-30 15:10:00,111.49,111.73,111.49,111.69,14100.0,111.49,111.73,111.49,111.69,14100.0
2014-09-30 15:15:00,111.7,112.0,111.69,111.9,22400.0,111.7,112.0,111.69,111.9,22400.0
2014-09-30 15:20:00,111.86,112.24,111.84,112.09,20700.0,111.86,112.24,111.84,112.09,20700.0
2014-09-30 15:25:00,112.1,112.12,111.89,111.89,23000.0,112.1,112.12,111.89,111.89,23000.0
2014-09-30 15:30:00,111.92,112.26,111.82,112.25,19600.0,111.92,112.26,111.82,112.25,19600.0
2014-09-30 15:35:00,112.25,112.68,112.25,112.49,37900.0,112.25,112.68,112.25,112.49,37900.0
2014-09-30 15:40:00,112.46,112.69,112.41,112.6,26600.0,112.46,112.69,112.41,112.6,26600.0
2014-09-30 15:45:00,112.59,112.8,112.41,112.71,45200.0,112.59,112.8,112.41,112.71,45200.0
2014-09-30 15:50:00,112.71,112.71,112.48,112.65,65800.0,112.71,112.71,112.48,112.65,65800.0
2014-09-30 15:55:00,112.65,112.65,112.23,112.32,97800.0,112.65,112.65,112.23,112.32,97800.0
2014-10-01 09:30:00,112.88,112.89,110.34,110.36,92300.0,112.88,112.89,110.34,110.36,92300.0
2014-10-01 09:35:00,110.4,110.67,110.1,110.1,30700.0,110.4,110.67,110.1,110.1,30700.0
2014-10-01 09:40:00,110.1,110.26,109.17,109.17,25400.0,110.1,110.26,109.17,109.17,25400.0
2014-10-01 09:45:00,109.17,109.73,109.04,109.5,37400.0,109.17,109.73,109.04,109.5,37400.0
2014-10-01 09:50:00,109.56,109.71,109.29,109.51,36700.0,109.56,109.71,109.29,109.51,36700.0
2014-10-01 09:55:00,109.51,109.55,108.69,108.91,42600.0,109.51,109.55,108.69,108.91,42600.0
2014-10-01 10:00:00,108.91,108.95,108.11,108.34,45800.0,108.91,108.95,108.11,108.34,45800.0
2014-10-01 10:05:00,108.22,108.42,108.01,108.23,22700.0,108.22,108.42,108.01,108.23,22700.0
2014-10-01 10:10:00,108.31,108.38,107.9,108.12,49300.0,108.31,108.38,107.9,108.12,49300.0
2014-10-01 10:15:00,108.06,108.27,107.81,107.88,28400.0,108.06,108.27,107.81,107.88,28400.0
2014-10-01 10:20:00,107.82,108.1,107.75,107.97,43100.0,107.82,108.1,107.75,107.97,43100.0
2014-10-01 10:25:00,107.87,107.91,107.63,107.7,14400.0,107.87,107.91,107.63,107.7,14400.0
2014-10-01 10:30:00,107.74,107.83,107.61,107.7,24200.0,107.74,107.83,107.61,107.7,24200.0
2014-10-01 10:35:00,107.68,107.73,107.34,107.37,22300.0,107.68,107.73,107.34,107.37,22300.0
2014-10-01 10:40:00,107.37,107.58,107.31,107.36,23900.0,107.37,107.58,107.31,107.36,23900.0
2014-10-01 10:45:00,107.41,107.67,107.23,107.5,23800.0,107.41,107.67,107.23,107.5,23800.0
2014-10-01 10:50:00,107.5,107.87,107.4,107.83,37700.0,107.5,107.87,107.4,107.83,37700.0
2014-10-01 10:55:00,107.86,108.0,107.62,107.9,24300.0,107.86,108.0,107.62,107.9,24300.0
2014-10-01 11:00:00,107.92,108.1,107.9,108.02,27000.0,107.92,108.1,107.9,108.02,27000.0
2014-10-01 11:05:00,107.99,108.47,107.99,108.33,23600.0,107.99,108.47,107.99,108.33,23600.0
2014-10-01 11:10:00,108.35,108.46,107.7,107.7,25200.0,108.35,108.46,107.7,107.7,25200.0
2014-10-01 11:15:00,107.7,108.43,107.7,108.43,22600.0,107.7,108.43,107.7,108.43,22600.0
2014-10-01 11:20:00,108.49,108.55,108.24,108.46,16000.0,108.49,108.55,108.24,108.46,16000.0
2014-10-01 11:25:00,108.48,108.55,108.16,108.41,26900.0,108.48,108.55,108.16,108.41,26900.0
2014-10-01 11:30:00,108.42,108.54,108.16,108.41,17000.0,108.42,108.54,108.16,108.41,17000.0
2014-10-01 11:35:00,108.39,108.85,108.39,108.7,30600.0,108.39,108.85,108.39,108.7,30600.0
2014-10-01 11:40:00,108.69,108.7,108.36,108.65,22500.0,108.69,108.7,108.36,108.65,22500.0
2014-10-01 11:45:00,108.65,108.65,107.66,107.92,62100.0,108.65,108.65,107.66,107.92,62100.0
2014-10-01 11:50:00,107.93,108.03,107.87,108.0,51400.0,107.93,108.03,107.87,108.0,51400.0
2014-10-01 11:55:00,108.0,108.29,107.89,107.92,33800.0,108.0,108.29,107.89,107.92,33800.0
2014-10-01 12:00:00,107.92,107.99,107.75,107.76,6400.0,107.92,107.99,107.75,107.76,6400.0
2014-10-01 12:05:00,107.78,107.79,107.55,107.63,13200.0,107.78,107.79,107.55,107.63,13200.0
2014-10-01 12:10:00,107.58,107.6,107.29,107.34,10100.0,107.58,107.6,107.29,107.34,10100.0
2014-10-01 12:15:00,107.3,107.48,107.29,107.46,6200.0,107.3,107.48,107.29,107.46,6200.0
2014-10-01 12:20:00,107.43,107.76,107.36,107.67,23600.0,107.43,107.76,107.36,107.67,23600.0
2014-10-01 12:25:00,107.67,107.87,107.5,107.84,13600.0,107.67,107.87,107.5,107.84,13600.0
2014-10-01 12:30:00,107.83,107.83,107.57,107.73,11400.0,107.83,107.83,107.57,107.73,11400.0
2014-10-01 12:35:00,107.72,107.88,107.65,107.88,8300.0,107.72,107.88,107.65,107.88,8300.0
2014-10-01 12:40:00,107.8,107.87,107.65,107.65,4100.0,107.8,107.87,107.65,107.65,4100.0
2014-10-01 12:45:00,107.67,107.67,107.31,107.51,8500.0,107.67,107.67,107.31,107.51,8500.0
2014-10-01 12:50:00,107.46,107.67,107.36,107.55,8300.0,107.46,107.67,107.36,107.55,8300.0
2014-10-01 12:55:00,107.57,107.73,107.38,107.38,10300.0,107.57,107.73,107.38,107.38,10300.0
2014-10-01 13:00:00,107.37,107.58,107.17,107.58,10800.0,107.37,107.58,107.17,107.58,10800.0
2014-10-01 13:05:00,107.45,107.5,107.04,107.06,6700.0,107.45,107.5,107.04,107.06,6700.0
2014-10-01 13:10:00,107.04,107.24,106.96,107.16,13600.0,107.04,107.24,106.96,107.16,13600.0
2014-10-01 13:15:00,107.16,107.47,107.08,107.46,22400.0,107.16,107.47,107.08,107.46,22400.0
2014-10-01 13:20:00,107.45,107.63,107.3,107.62,53800.0,107.45,107.63,107.3,107.62,53800.0
2014-10-01 13:25:00,107.63,107.84,107.61,107.62,6900.0,107.63,107.84,107.61,107.62,6900.0
2014-10-01 13:30:00,107.56,107.68,107.44,107.46,13000.0,107.56,107.68,107.44,107.46,13000.0
2014-10-01 13:35:00,107.45,107.5,107.06,107.08,15700.0,107.45,107.5,107.06,107.08,15700.0
2014-10-01 13:40:00,107.12,107.13,106.71,106.99,17400.0,107.12,107.13,106.71,106.99,17400.0
2014-10-01 13:45:00,106.94,107.11,106.89,106.99,18100.0,106.94,107.11,106.89,106.99,18100.0
2014-10-01 13:50:00,107.0,107.04,106.78,106.78,11200.0,107.0,107.04,106.78,106.78,11200.0
2014-10-01 13:55:00,106.76,106.76,106.31,106.33,23200.0,106.76,106.76,106.31,106.33,23200.0
2014-10-01 14:00:00,106.51,107.08,106.48,107.04,14200.0,106.51,107.08,106.48,107.04,14200.0
2014-10-01 14:05:00,107.03,107.05,106.79,106.87,16000.0,107.03,107.05,106.79,106.87,16000.0
2014-10-01 14:10:00,106.8,106.99,106.73,106.73,13100.0,106.8,106.99,106.73,106.73,13100.0
2014-10-01 14:15:00,106.71,106.78,106.58,106.72,20800.0,106.71,106.78,106.58,106.72,20800.0
2014-10-01 14:20:00,106.72,106.73,106.49,106.69,16700.0,106.72,106.73,106.49,106.69,16700.0
2014-10-01 14:25:00,106.68,106.77,106.37,106.51,15800.0,106.68,106.77,106.37,106.51,15800.0
2014-10-01 14:30:00,106.51,106.61,106.22,106.3,31700.0,106.51,106.61,106.22,106.3,31700.0
2014-10-01 14:35:00,106.22,106.33,106.08,106.26,27400.0,106.22,106.33,106.08,106.26,27400.0
2014-10-01 14:40:00,106.25,106.57,106.24,106.5,19500.0,106.25,106.57,106.24,106.5,19500.0
2014-10-01 14:45:00,106.45,106.45,106.1,106.1,14000.0,106.45,106.45,106.1,106.1,14000.0
2014-10-01 14:50:00,106.11,106.11,105.8,106.0,39100.0,106.11,106.11,105.8,106.0,39100.0
2014-10-01 14:55:00,106.03,106.14,105.89,105.93,18400.0,106.03,106.14,105.89,105.93,18400.0
2014-10-01 15:00:00,105.98,106.12,105.73,105.79,20200.0,105.98,106.12,105.73,105.79,20200.0
2014-10-01 15:05:00,105.82,105.99,105.66,105.66,8700.0,105.82,105.99,105.66,105.66,8700.0
2014-10-01 15:10:00,105.73,105.74,105.46,105.47,28800.0,105.73,105.74,105.46,105.47,28800.0
2014-10-01 15:15:00,105.52,105.61,105.44,105.59,21000.0,105.52,105.61,105.44,105.59,21000.0
2014-10-01 15:20:00,105.56,105.58,105.27,105.35,27000.0,105.56,105.58,105.27,105.35,27000.0
2014-10-01 15:25:00,105.4,105.76,105.38,105.58,30500.0,105.4,105.76,105.38,105.58,30500.0
2014-10-01 15:30:00,105.57,106.02,105.57,105.96,39500.0,105.57,106.02,105.57,105.96,39500.0
2014-10-01 15:35:00,105.92,106.19,105.83,106.16,35800.0,105.92,106.19,105.83,106.16,35800.0
2014-10-01 15:40:00,106.18,106.47,106.12,106.4,33500.0,106.18,106.47,106.12,106.4,33500.0
2014-10-01 15:45:00,106.45,106.69,106.38,106.58,52100.0,106.45,106.69,106.38,106.58,52100.0
2014-10-01 15:50:00,106.62,106.86,106.51,106.72,89600.0,106.62,106.86,106.51,106.72,89600.0
2014-10-01 15:55:00,106.74,107.26,106.72,107.25,259800.0,106.74,107.26,106.72,107.25,259800.0
2014-10-02 09:30:00,107.14,107.37,104.5,105.11,93000.0,107.14,107.37,104.5,105.11,93000.0
2014-10-02 09:35:00,105.33,106.5,104.95,106.13,63000.0,105.33,106.5,104.95,106.13,63000.0
2014-10-02 09:40:00,106.17,106.29,104.57,104.61,61100.0,106.17,106.29,104.57,104.61,61100.0
2014-10-02 09:45:00,104.61,104.77,104.02,104.14,89300.0,104.61,104.77,104.02,104.14,89300.0
2014-10-02 09:50:00,104.11,104.42,103.47,103.49,48400.0,104.11,104.42,103.47,103.49,48400.0
2014-10-02 09:55:00,103.6,104.15,103.47,103.97,37400.0,103.6,104.15,103.47,103.97,37400.0
2014-10-02 10:00:00,103.97,104.23,103.71,103.97,60400.0,103.97,104.23,103.71,103.97,60400.0
2014-10-02 10:05:00,103.95,104.0,103.73,103.87,43800.0,103.95,104.0,103.73,103.87,43800.0
2014-10-02 10:10:00,103.84,103.84,102.94,103.14,69000.0,103.84,103.84,102.94,103.14,69000.0
2014-10-02 10:15:00,103.14,103.39,102.72,102.75,50900.0,103.14,103.39,102.72,102.75,50900.0
2014-10-02 10:20:00,102.87,103.66,102.8,103.64,21400.0,102.87,103.66,102.8,103.64,21400.0
2014-10-02 10:25:00,103.65,103.76,103.46,103.52,20500.0,103.65,103.76,103.46,103.52,20500.0
2014-10-02 10:30:00,103.47,103.61,103.19,103.3,13000.0,103.47,103.61,103.19,103.3,13000.0
2014-10-02 10:35:00,103.35,103.44,103.06,103.23,26000.0,103.35,103.44,103.06,103.23,26000.0
2014-10-02 10:40:00,103.27,103.38,102.53,102.59,64400.0,103.27,103.38,102.53,102.59,64400.0
2014-10-02 10:45:00,102.62,102.62,102.0,102.15,80700.0,102.62,102.62,102.0,102.15,80700.0
2014-10-02 10:50:00,102.15,102.21,101.89,101.95,35800.0,102.15,102.21,101.89,101.95,35800.0
2014-10-02 10:55:00,101.95,102.09,101.52,101.59,35300.0,101.95,102.09,101.52,101.59,35300.0
2014-10-02 11:00:00,101.59,102.3,101.56,102.19,44000.0,101.59,102.3,101.56,102.19,44000.0
2014-10-02 11:05:00,102.23,102.72,102.23,102.68,12500.0,102.23,102.72,102.23,102.68,12500.0
2014-10-02 11:10:00,102.7,103.42,102.7,103.26,21000.0,102.7,103.42,102.7,103.26,21000.0
2014-10-02 11:15:00,103.27,103.7,103.09,103.27,31500.0,103.27,103.7,103.09,103.27,31500.0
2014-10-02 11:20:00,103.27,103.32,102.76,103.01,15500.0,103.27,103.32,102.76,103.01,15500.0
2014-10-02 11:25:00,103.13,103.31,103.08,103.2,19700.0,103.13,103.31,103.08,103.2,19700.0
2014-10-02 11:30:00,103.23,103.3,103.06,103.14,10000.0,103.23,103.3,103.06,103.14,10000.0
2014-10-02 11:35:00,103.07,103.07,102.62,102.75,15500.0,103.07,103.07,102.62,102.75,15500.0
2014-10-02 11:40:00,102.75,102.75,102.03,102.2,21400.0,102.75,102.75,102.03,102.2,21400.0
2014-10-02 11:45:00,102.2,102.68,102.2,102.48,10600.0,102.2,102.68,102.2,102.48,10600.0
2014-10-02 11:50:00,102.45,102.75,102.35,102.75,9000.0,102.45,102.75,102.35,102.75,9000.0
2014-10-02 11:55:00,102.71,102.97,102.71,102.96,9900.0,102.71,102.97,102.71,102.96,9900.0
2014-10-02 12:00:00,102.96,103.07,102.82,102.97,9800.0,102.96,103.07,102.82,102.97,9800.0
2014-10-02 12:05:00,102.97,103.5,102.97,103.49,8000.0,102.97,103.5,102.97,103.49,8000.0
2014-10-02 12:10:00,103.5,103.6,103.47,103.57,18000.0,103.5,103.6,103.47,103.57,18000.0
2014-10-02 12:15:00,103.53,103.79,103.52,103.66,12900.0,103.53,103.79,103.52,103.66,12900.0
2014-10-02 12:20:00,103.66,103.84,103.6,103.72,3500.0,103.66,103.84,103.6,103.72,3500.0
2014-10-02 12:25:00,103.72,103.86,103.71,103.77,8700.0,103.72,103.86,103.71,103.77,8700.0
2014-10-02 12:30:00,103.85,104.2,103.83,104.06,17700.0,103.85,104.2,103.83,104.06,17700.0
2014-10-02 12:35:00,104.06,104.21,103.99,104.13,7600.0,104.06,104.21,103.99,104.13,7600.0
2014-10-02 12:40:00,104.14,104.35,104.08,104.31,9600.0,104.14,104.35,104.08,104.31,9600.0
2014-10-02 12:45:00,104.28,104.73,104.22,104.59,10600.0,104.28,104.73,104.22,104.59,10600.0
2014-10-02 12:50:00,104.64,104.96,104.61,104.96,21400.0,104.64,104.96,104.61,104.96,21400.0
2014-10-02 12:55:00,104.96,104.96,104.63,104.91,17200.0,104.96,104.96,104.63,104.91,17200.0
2014-10-02 13:00:00,104.87,104.9,104.54,104.81,8700.0,104.87,104.9,104.54,104.81,8700.0
2014-10-02 13:05:00,104.81,104.81,104.57,104.63,6000.0,104.81,104.81,104.57,104.63,6000.0
2014-10-02 13:10:00,104.69,104.89,104.65,104.72,9200.0,104.69,104.89,104.65,104.72,9200.0
2014-10-02 13:15:00,104.71,105.18,104.71,105.15,20100.0,104.71,105.18,104.71,105.15,20100.0
2014-10-02 13:20:00,105.22,105.51,105.01,105.51,18200.0,105.22,105.51,105.01,105.51,18200.0
2014-10-02 13:25:00,105.52,105.98,105.48,105.93,34100.0,105.52,105.98,105.48,105.93,34100.0
2014-10-02 13:30:00,105.96,106.37,105.95,106.03,25900.0,105.96,106.37,105.95,106.03,25900.0
2014-10-02 13:35:00,106.06,106.06,105.57,105.66,14800.0,106.06,106.06,105.57,105.66,14800.0
2014-10-02 13:40:00,105.66,105.78,105.62,105.68,5400.0,105.66,105.78,105.62,105.68,5400.0
2014-10-02 13:45:00,105.71,105.85,105.68,105.73,3400.0,105.71,105.85,105.68,105.73,3400.0
2014-10-02 13:50:00,105.72,105.84,105.61,105.75,4700.0,105.72,105.84,105.61,105.75,4700.0
2014-10-02 13:55:00,105.83,105.89,105.62,105.62,7300.0,105.83,105.89,105.62,105.62,7300.0
2014-10-02 14:00:00,105.65,105.99,105.65,105.94,9800.0,105.65,105.99,105.65,105.94,9800.0
2014-10-02 14:05:00,105.96,106.27,105.96,106.13,11900.0,105.96,106.27,105.96,106.13,11900.0
2014-10-02 14:10:00,106.13,106.26,105.94,106.2,7800.0,106.13,106.26,105.94,106.2,7800.0
2014-10-02 14:15:00,106.19,106.19,105.92,105.92,8800.0,106.19,106.19,105.92,105.92,8800.0
2014-10-02 14:20:00,105.94,105.94,105.58,105.77,11200.0,105.94,105.94,105.58,105.77,11200.0
2014-10-02 14:25:00,105.72,106.09,105.7,106.09,6200.0,105.72,106.09,105.7,106.09,6200.0
2014-10-02 14:30:00,106.02,106.09,105.67,105.87,10000.0,106.02,106.09,105.67,105.87,10000.0
2014-10-02 14:35:00,105.83,105.94,105.79,105.89,6100.0,105.83,105.94,105.79,105.89,6100.0
2014-10-02 14:40:00,105.92,106.2,105.92,106.15,48500.0,105.92,106.2,105.92,106.15,48500.0
2014-10-02 14:45:00,106.12,106.16,105.88,105.97,36100.0,106.12,106.16,105.88,105.97,36100.0
2014-10-02 14:50:00,105.94,106.07,105.9,105.96,15300.0,105.94,106.07,105.9,105.96,15300.0
2014-10-02 14:55:00,105.94,105.98,105.88,105.91,7100.0,105.94,105.98,105.88,105.91,7100.0
2014-10-02 15:00:00,105.88,105.89,105.63,105.76,10800.0,105.88,105.89,105.63,105.76,10800.0
2014-10-02 15:05:00,105.72,105.72,105.54,105.56,9100.0,105.72,105.72,105.54,105.56,9100.0
2014-10-02 15:10:00,105.55,105.6,105.4,105.4,12100.0,105.55,105.6,105.4,105.4,12100.0
2014-10-02 15:15:00,105.45,105.48,105.09,105.11,16300.0,105.45,105.48,105.09,105.11,16300.0
2014-10-02 15:20:00,105.08,105.25,105.07,105.12,16000.0,105.08,105.25,105.07,105.12,16000.0
2014-10-02 15:25:00,105.08,105.12,104.89,104.92,29200.0,105.08,105.12,104.89,104.92,29200.0
2014-10-02 15:30:00,104.89,105.07,104.77,105.0,22400.0,104.89,105.07,104.77,105.0,22400.0
2014-10-02 15:35:00,105.0,105.09,105.0,105.08,34200.0,105.0,105.09,105.0,105.08,34200.0
2014-10-02 15:40:00,105.09,105.09,104.82,104.93,26000.0,105.09,105.09,104.82,104.93,26000.0
2014-10-02 15:45:00,104.94,104.99,104.71,104.94,47700.0,104.94,104.99,104.71,104.94,47700.0
2014-10-02 15:50:00,104.94,105.02,104.8,104.83,63900.0,104.94,105.02,104.8,104.83,63900.0
2014-10-02 15:55:00,104.85,105.03,104.73,104.76,89000.0,104.85,105.03,104.73,104.76,89000.0
2014-10-03 09:30:00,105.37,105.54,104.85,105.04,40700.0,105.37,105.54,104.85,105.04,40700.0
2014-10-03 09:35:00,105.1,105.12,103.79,104.16,18700.0,105.1,105.12,103.79,104.16,18700.0
2014-10-03 09:40:00,104.16,105.09,103.85,104.98,30000.0,104.16,105.09,103.85,104.98,30000.0
2014-10-03 09:45:00,104.84,105.39,104.84,105.39,14900.0,104.84,105.39,104.84,105.39,14900.0
2014-10-03 09:50:00,105.39,105.58,105.18,105.42,20600.0,105.39,105.58,105.18,105.42,20600.0
2014-10-03 09:55:00,105.43,105.99,105.38,105.85,49800.0,105.43,105.99,105.38,105.85,49800.0
2014-10-03 10:00:00,105.85,106.5,105.71,106.5,18800.0,105.85,106.5,105.71,106.5,18800.0
2014-10-03 10:05:00,106.5,106.55,106.37,106.4,19100.0,106.5,106.55,106.37,106.4,19100.0
2014-10-03 10:10:00,106.45,106.49,106.27,106.27,33400.0,106.45,106.49,106.27,106.27,33400.0
2014-10-03 10:15:00,106.26,106.42,106.02,106.42,11000.0,106.26,106.42,106.02,106.42,11000.0
2014-10-03 10:20:00,106.4,106.4,105.86,105.86,13200.0,106.4,106.4,105.86,105.86,13200.0
2014-10-03 10:25:00,105.86,106.13,105.84,106.06,16600.0,105.86,106.13,105.84,106.06,16600.0
2014-10-03 10:30:00,106.13,106.23,106.03,106.22,13300.0,106.13,106.23,106.03,106.22,13300.0
2014-10-03 10:35:00,106.15,106.57,106.06,106.47,11200.0,106.15,106.57,106.06,106.47,11200.0
2014-10-03 10:40:00,106.46,106.46,106.15,106.4,7800.0,106.46,106.46,106.15,106.4,7800.0
2014-10-03 10:45:00,106.36,106.71,106.36,106.71,10500.0,106.36,106.71,106.36,106.71,10500.0
2014-10-03 10:50:00,106.72,107.23,106.67,107.04,15000.0,106.72,107.23,106.67,107.04,15000.0
2014-10-03 10:55:00,107.06,107.66,107.06,107.62,15800.0,107.06,107.66,107.06,107.62,15800.0
2014-10-03 11:00:00,107.57,107.68,107.42,107.66,9400.0,107.57,107.68,107.42,107.66,9400.0
2014-10-03 11:05:00,107.65,107.8,107.42,107.43,22500.0,107.65,107.8,107.42,107.43,22500.0
2014-10-03 11:10:00,107.41,107.47,106.92,107.15,15100.0,107.41,107.47,106.92,107.15,15100.0
2014-10-03 11:15:00,107.16,107.21,106.97,107.1,7900.0,107.16,107.21,106.97,107.1,7900.0
2014-10-03 11:20:00,107.05,107.22,107.01,107.07,8800.0,107.05,107.22,107.01,107.07,8800.0
2014-10-03 11:25:00,107.16,107.31,106.93,107.31,10900.0,107.16,107.31,106.93,107.31,10900.0
2014-10-03 11:30:00,107.32,107.53,107.32,107.47,5800.0,107.32,107.53,107.32,107.47,5800.0
2014-10-03 11:35:00,107.53,107.59,107.45,107.47,4200.0,107.53,107.59,107.45,107.47,4200.0
2014-10-03 11:40:00,107.47,107.47,107.3,107.3,8200.0,107.47,107.47,107.3,107.3,8200.0
2014-10-03 11:45:00,107.25,107.25,106.9,106.92,17000.0,107.25,107.25,106.9,106.92,17000.0
2014-10-03 11:50:00,106.86,106.94,106.71,106.92,11500.0,106.86,106.94,106.71,106.92,11500.0
2014-10-03 11:55:00,107.01,107.17,106.99,107.12,3100.0,107.01,107.17,106.99,107.12,3100.0
2014-10-03 12:00:00,107.05,107.14,106.96,107.05,3900.0,107.05,107.14,106.96,107.05,3900.0
2014-10-03 12:05:00,107.08,107.14,106.95,106.95,4800.0,107.08,107.14,106.95,106.95,4800.0
2014-10-03 12:10:00,106.94,107.1,106.83,107.0,5100.0,106.94,107.1,106.83,107.0,5100.0
2014-10-03 12:15:00,107.01,107.14,106.94,106.94,2500.0,107.01,107.14,106.94,106.94,2500.0
2014-10-03 12:20:00,106.94,107.08,106.9,106.9,7900.0,106.94,107.08,106.9,106.9,7900.0
2014-10-03 12:25:00,106.95,107.21,106.95,107.21,4300.0,106.95,107.21,106.95,107.21,4300.0
2014-10-03 12:30:00,107.14,107.29,107.03,107.08,4500.0,107.14,107.29,107.03,107.08,4500.0
2014-10-03 12:35:00,107.03,107.15,107.0,107.06,5200.0,107.03,107.15,107.0,107.06,5200.0
2014-10-03 12:40:00,107.14,107.32,107.09,107.27,2200.0,107.14,107.32,107.09,107.27,2200.0
2014-10-03 12:45:00,107.27,107.27,106.99,107.05,20000.0,107.27,107.27,106.99,107.05,20000.0
2014-10-03 12:50:00,107.08,107.19,107.05,107.17,6200.0,107.08,107.19,107.05,107.17,6200.0
2014-10-03 12:55:00,107.21,107.32,107.06,107.12,7000.0,107.21,107.32,107.06,107.12,7000.0
2014-10-03 13:00:00,107.12,107.27,107.12,107.23,2600.0,107.12,107.27,107.12,107.23,2600.0
2014-10-03 13:05:00,107.23,107.32,107.11,107.13,3500.0,107.23,107.32,107.11,107.13,3500.0
2014-10-03 13:10:00,107.12,107.28,107.12,107.17,3100.0,107.12,107.28,107.12,107.17,3100.0
2014-10-03 13:15:00,107.15,107.16,107.01,107.11,4300.0,107.15,107.16,107.01,107.11,4300.0
2014-10-03 13:20:00,107.17,107.28,107.11,107.28,5800.0,107.17,107.28,107.11,107.28,5800.0
2014-10-03 13:25:00,107.31,107.4,107.28,107.4,12500.0,107.31,107.4,107.28,107.4,12500.0
2014-10-03 13:30:00,107.41,107.51,107.38,107.39,18700.0,107.41,107.51,107.38,107.39,18700.0
2014-10-03 13:35:00,107.39,107.51,107.39,107.47,15900.0,107.39,107.51,107.39,107.47,15900.0
2014-10-03 13:40:00,107.42,107.52,107.42,107.52,9500.0,107.42,107.52,107.42,107.52,9500.0
2014-10-03 13:45:00,107.51,107.6,107.5,107.6,10000.0,107.51,107.6,107.5,107.6,10000.0
2014-10-03 13:50:00,107.6,107.86,107.53,107.85,13800.0,107.6,107.86,107.53,107.85,13800.0
2014-10-03 13:55:00,107.86,108.12,107.84,108.09,26100.0,107.86,108.12,107.84,108.09,26100.0
2014-10-03 14:00:00,108.09,108.28,108.09,108.23,18300.0,108.09,108.28,108.09,108.23,18300.0
2014-10-03 14:05:00,108.27,108.3,107.99,108.0,14900.0,108.27,108.3,107.99,108.0,14900.0
2014-10-03 14:10:00,108.01,108.11,107.96,108.09,16300.0,108.01,108.11,107.96,108.09,16300.0
2014-10-03 14:15:00,108.08,108.08,107.92,107.96,10100.0,108.08,108.08,107.92,107.96,10100.0
2014-10-03 14:20:00,107.96,108.27,107.96,108.24,25500.0,107.96,108.27,107.96,108.24,25500.0
2014-10-03 14:25:00,108.23,108.34,108.19,108.2,18700.0,108.23,108.34,108.19,108.2,18700.0
2014-10-03 14:30:00,108.2,108.3,108.17,108.27,11600.0,108.2,108.3,108.17,108.27,11600.0
2014-10-03 14:35:00,108.26,108.36,108.18,108.26,13500.0,108.26,108.36,108.18,108.26,13500.0
2014-10-03 14:40:00,108.35,108.35,108.19,108.2,17200.0,108.35,108.35,108.19,108.2,17200.0
2014-10-03 14:45:00,108.19,108.2,108.12,108.18,10300.0,108.19,108.2,108.12,108.18,10300.0
2014-10-03 14:50:00,108.15,108.23,108.13,108.17,15900.0,108.15,108.23,108.13,108.17,15900.0
2014-10-03 14:55:00,108.16,108.36,108.16,108.36,6700.0,108.16,108.36,108.16,108.36,6700.0
2014-10-03 15:00:00,108.36,108.82,108.33,108.8,31300.0,108.36,108.82,108.33,108.8,31300.0
2014-10-03 15:05:00,108.8,108.95,108.73,108.85,32000.0,108.8,108.95,108.73,108.85,32000.0
2014-10-03 15:10:00,108.84,109.08,108.79,108.84,25000.0,108.84,109.08,108.79,108.84,25000.0
2014-10-03 15:15:00,108.86,108.93,108.75,108.77,19500.0,108.86,108.93,108.75,108.77,19500.0
2014-10-03 15:20:00,108.79,108.8,108.66,108.76,13900.0,108.79,108.8,108.66,108.76,13900.0
2014-10-03 15:25:00,108.76,108.97,108.74,108.79,29800.0,108.76,108.97,108.74,108.79,29800.0
2014-10-03 15:30:00,108.79,108.85,108.59,108.59,20000.0,108.79,108.85,108.59,108.59,20000.0
2014-10-03 15:35:00,108.58,108.6,108.43,108.43,52700.0,108.58,108.6,108.43,108.43,52700.0
2014-10-03 15:40:00,108.43,108.67,108.43,108.61,43300.0,108.43,108.67,108.43,108.61,43300.0
2014-10-03 15:45:00,108.62,108.8,108.48,108.63,47800.0,108.62,108.8,108.48,108.63,47800.0
2014-10-03 15:50:00,108.68,108.92,108.68,108.71,88500.0,108.68,108.92,108.68,108.71,88500.0
2014-10-03 15:55:00,108.71,108.77,108.5,108.56,149400.0,108.71,108.77,108.5,108.56,149400.0
2014-10-06 09:30:00,109.38,110.55,109.25,109.66,50600.0,109.38,110.55,109.25,109.66,50600.0
2014-10-06 09:35:00,109.33,109.58,107.55,107.55,23900.0,109.33,109.58,107.55,107.55,23900.0
2014-10-06 09:40:00,107.55,107.64,106.0,106.24,78200.0,107.55,107.64,106.0,106.24,78200.0
2014-10-06 09:45:00,106.36,106.76,106.27,106.27,13800.0,106.36,106.76,106.27,106.27,13800.0
2014-10-06 09:50:00,106.22,106.94,106.22,106.92,11600.0,106.22,106.94,106.22,106.92,11600.0
2014-10-06 09:55:00,106.98,107.42,106.91,107.03,9800.0,106.98,107.42,106.91,107.03,9800.0
2014-10-06 10:00:00,106.96,107.41,106.84,107.07,10400.0,106.96,107.41,106.84,107.07,10400.0
2014-10-06 10:05:00,107.12,107.22,106.72,106.8,33200.0,107.12,107.22,106.72,106.8,33200.0
2014-10-06 10:10:00,106.78,106.88,106.39,106.56,32400.0,106.78,106.88,106.39,106.56,32400.0
2014-10-06 10:15:00,106.56,106.89,106.49,106.73,10500.0,106.56,106.89,106.49,106.73,10500.0
2014-10-06 10:20:00,106.72,106.8,106.27,106.51,12800.0,106.72,106.8,106.27,106.51,12800.0
2014-10-06 10:25:00,106.46,106.5,105.77,106.03,38400.0,106.46,106.5,105.77,106.03,38400.0
2014-10-06 10:30:00,106.01,106.21,105.76,106.19,28700.0,106.01,106.21,105.76,106.19,28700.0
2014-10-06 10:35:00,106.16,106.34,106.09,106.12,15800.0,106.16,106.34,106.09,106.12,15800.0
2014-10-06 10:40:00,106.12,106.16,105.82,105.94,28100.0,106.12,106.16,105.82,105.94,28100.0
2014-10-06 10:45:00,105.9,105.97,105.45,105.48,20100.0,105.9,105.97,105.45,105.48,20100.0
2014-10-06 10:50:00,105.45,105.45,105.0,105.0,33100.0,105.45,105.45,105.0,105.0,33100.0
2014-10-06 10:55:00,105.01,105.22,104.82,105.16,27900.0,105.01,105.22,104.82,105.16,27900.0
2014-10-06 11:00:00,105.12,105.23,105.0,105.13,18200.0,105.12,105.23,105.0,105.13,18200.0
2014-10-06 11:05:00,105.13,105.29,105.05,105.18,27800.0,105.13,105.29,105.05,105.18,27800.0
2014-10-06 11:10:00,105.21,105.36,105.07,105.28,24900.0,105.21,105.36,105.07,105.28,24900.0
2014-10-06 11:15:00,105.28,105.3,105.01,105.07,29200.0,105.28,105.3,105.01,105.07,29200.0
2014-10-06 11:20:00,105.08,105.08,104.52,104.99,23400.0,105.08,105.08,104.52,104.99,23400.0
2014-10-06 11:25:00,105.05,105.22,104.95,105.08,9600.0,105.05,105.22,104.95,105.08,9600.0
2014-10-06 11:30:00,105.09,105.36,105.0,105.36,9500.0,105.09,105.36,105.0,105.36,9500.0
2014-10-06 11:35:00,105.33,105.42,105.02,105.02,4900.0,105.33,105.42,105.02,105.02,4900.0
2014-10-06 11:40:00,105.09,105.22,104.82,104.87,11100.0,105.09,105.22,104.82,104.87,11100.0
2014-10-06 11:45:00,104.81,104.87,104.4,104.87,19300.0,104.81,104.87,104.4,104.87,19300.0
2014-10-06 11:50:00,104.82,104.99,104.8,104.8,7000.0,104.82,104.99,104.8,104.8,7000.0
2014-10-06 11:55:00,104.73,104.95,104.69,104.94,6000.0,104.73,104.95,104.69,104.94,6000.0
2014-10-06 12:00:00,104.95,105.12,104.88,105.07,3800.0,104.95,105.12,104.88,105.07,3800.0
2014-10-06 12:05:00,105.0,105.25,104.99,105.07,6700.0,105.0,105.25,104.99,105.07,6700.0
2014-10-06 12:10:00,105.03,105.22,104.9,105.21,6700.0,105.03,105.22,104.9,105.21,6700.0
2014-10-06 12:15:00,105.19,105.31,105.04,105.25,4800.0,105.19,105.31,105.04,105.25,4800.0
2014-10-06 12:20:00,105.29,105.29,104.97,104.98,10000.0,105.29,105.29,104.97,104.98,10000.0
2014-10-06 12:25:00,104.99,105.22,104.94,104.94,6100.0,104.99,105.22,104.94,104.94,6100.0
2014-10-06 12:30:00,104.94,105.11,104.84,105.06,7100.0,104.94,105.11,104.84,105.06,7100.0
2014-10-06 12:35:00,105.04,105.14,104.95,105.11,5700.0,105.04,105.14,104.95,105.11,5700.0
2014-10-06 12:40:00,105.06,105.4,104.83,104.94,12200.0,105.06,105.4,104.83,104.94,12200.0
2014-10-06 12:45:00,104.92,105.0,104.75,104.91,8900.0,104.92,105.0,104.75,104.91,8900.0
2014-10-06 12:50:00,104.91,104.91,104.46,104.56,19800.0,104.91,104.91,104.46,104.56,19800.0
2014-10-06 12:55:00,104.64,104.77,104.51,104.63,8900.0,104.64,104.77,104.51,104.63,8900.0
2014-10-06 13:00:00,104.62,104.75,104.5,104.68,14300.0,104.62,104.75,104.5,104.68,14300.0
2014-10-06 13:05:00,104.69,104.79,104.48,104.56,11000.0,104.69,104.79,104.48,104.56,11000.0
2014-10-06 13:10:00,104.59,104.75,104.58,104.73,5200.0,104.59,104.75,104.58,104.73,5200.0
2014-10-06 13:15:00,104.76,104.97,104.76,104.87,8800.0,104.76,104.97,104.76,104.87,8800.0
2014-10-06 13:20:00,104.85,105.04,104.83,104.98,11800.0,104.85,105.04,104.83,104.98,11800.0
2014-10-06 13:25:00,105.1,105.13,104.89,105.13,13800.0,105.1,105.13,104.89,105.13,13800.0
2014-10-06 13:30:00,105.11,105.21,104.97,105.16,11300.0,105.11,105.21,104.97,105.16,11300.0
2014-10-06 13:35:00,105.19,105.19,104.84,105.03,16200.0,105.19,105.19,104.84,105.03,16200.0
2014-10-06 13:40:00,105.03,105.12,104.83,105.03,10200.0,105.03,105.12,104.83,105.03,10200.0
2014-10-06 13:45:00,105.03,105.06,104.88,105.0,17100.0,105.03,105.06,104.88,105.0,17100.0
2014-10-06 13:50:00,104.99,105.22,104.95,105.13,5800.0,104.99,105.22,104.95,105.13,5800.0
2014-10-06 13:55:00,105.14,105.14,104.92,105.08,5200.0,105.14,105.14,104.92,105.08,5200.0
2014-10-06 14:00:00,105.07,105.31,105.03,105.2,7200.0,105.07,105.31,105.03,105.2,7200.0
2014-10-06 14:05:00,105.24,105.34,105.07,105.18,5000.0,105.24,105.34,105.07,105.18,5000.0
2014-10-06 14:10:00,105.16,105.35,105.16,105.25,5700.0,105.16,105.35,105.16,105.25,5700.0
2014-10-06 14:15:00,105.29,105.61,105.29,105.58,6100.0,105.29,105.61,105.29,105.58,6100.0
2014-10-06 14:20:00,105.6,105.93,105.59,105.93,8900.0,105.6,105.93,105.59,105.93,8900.0
2014-10-06 14:25:00,105.95,106.05,105.83,106.02,4800.0,105.95,106.05,105.83,106.02,4800.0
2014-10-06 14:30:00,106.01,106.16,105.85,105.99,8500.0,106.01,106.16,105.85,105.99,8500.0
2014-10-06 14:35:00,106.05,106.22,106.05,106.15,3500.0,106.05,106.22,106.05,106.15,3500.0
2014-10-06 14:40:00,106.14,106.15,105.95,106.02,4700.0,106.14,106.15,105.95,106.02,4700.0
2014-10-06 14:45:00,106.0,106.07,105.88,105.99,6700.0,106.0,106.07,105.88,105.99,6700.0
2014-10-06 14:50:00,106.04,106.15,105.97,106.08,3500.0,106.04,106.15,105.97,106.08,3500.0
2014-10-06 14:55:00,106.02,106.05,105.84,105.85,5000.0,106.02,106.05,105.84,105.85,5000.0
2014-10-06 15:00:00,105.83,105.97,105.78,105.86,4300.0,105.83,105.97,105.78,105.86,4300.0
2014-10-06 15:05:00,105.89,105.94,105.61,105.73,10300.0,105.89,105.94,105.61,105.73,10300.0
2014-10-06 15:10:00,105.71,105.94,105.71,105.76,10600.0,105.71,105.94,105.71,105.76,10600.0
2014-10-06 15:15:00,105.8,105.88,105.72,105.76,9100.0,105.8,105.88,105.72,105.76,9100.0
2014-10-06 15:20:00,105.73,105.91,105.61,105.9,7500.0,105.73,105.91,105.61,105.9,7500.0
2014-10-06 15:25:00,105.89,105.94,105.78,105.85,7400.0,105.89,105.94,105.78,105.85,7400.0
2014-10-06 15:30:00,105.89,105.89,105.65,105.7,17100.0,105.89,105.89,105.65,105.7,17100.0
2014-10-06 15:35:00,105.67,105.83,105.57,105.75,14600.0,105.67,105.83,105.57,105.75,14600.0
2014-10-06 15:40:00,105.75,105.75,105.58,105.65,10900.0,105.75,105.75,105.58,105.65,10900.0
2014-10-06 15:45:00,105.64,105.81,105.6,105.78,30200.0,105.64,105.81,105.6,105.78,30200.0
2014-10-06 15:50:00,105.75,105.82,105.68,105.75,38400.0,105.75,105.82,105.68,105.75,38400.0
2014-10-06 15:55:00,105.74,105.83,105.64,105.77,70700.0,105.74,105.83,105.64,105.77,70700.0
2014-10-07 09:30:00,104.7,104.99,103.56,104.1,29000.0,104.7,104.99,103.56,104.1,29000.0
2014-10-07 09:35:00,103.7,105.37,103.7,105.17,8300.0,103.7,105.37,103.7,105.17,8300.0
2014-10-07 09:40:00,105.3,105.43,104.89,105.2,20800.0,105.3,105.43,104.89,105.2,20800.0
2014-10-07 09:45:00,105.24,105.36,104.57,104.58,10900.0,105.24,105.36,104.57,104.58,10900.0
2014-10-07 09:50:00,104.57,104.87,104.45,104.49,15700.0,104.57,104.87,104.45,104.49,15700.0
2014-10-07 09:55:00,104.56,104.91,104.42,104.76,5400.0,104.56,104.91,104.42,104.76,5400.0
2014-10-07 10:00:00,104.73,104.92,104.54,104.86,10400.0,104.73,104.92,104.54,104.86,10400.0
2014-10-07 10:05:00,104.92,105.04,104.63,104.99,7700.0,104.92,105.04,104.63,104.99,7700.0
2014-10-07 10:10:00,104.99,105.15,104.68,105.15,14800.0,104.99,105.15,104.68,105.15,14800.0
2014-10-07 10:15:00,105.14,105.63,105.05,105.38,16400.0,105.14,105.63,105.05,105.38,16400.0
2014-10-07 10:20:00,105.46,105.87,105.38,105.62,11000.0,105.46,105.87,105.38,105.62,11000.0
2014-10-07 10:25:00,105.52,106.01,105.47,106.0,14300.0,105.52,106.01,105.47,106.0,14300.0
2014-10-07 10:30:00,106.01,106.04,105.73,105.73,11200.0,106.01,106.04,105.73,105.73,11200.0
2014-10-07 10:35:00,105.75,105.75,105.12,105.25,11800.0,105.75,105.75,105.12,105.25,11800.0
2014-10-07 10:40:00,105.2,105.2,104.97,104.99,16200.0,105.2,105.2,104.97,104.99,16200.0
2014-10-07 10:45:00,105.03,105.28,104.82,105.0,12400.0,105.03,105.28,104.82,105.0,12400.0
2014-10-07 10:50:00,104.96,105.11,104.87,105.02,18100.0,104.96,105.11,104.87,105.02,18100.0
2014-10-07 10:55:00,105.06,105.06,104.7,104.7,11000.0,105.06,105.06,104.7,104.7,11000.0
2014-10-07 11:00:00,104.68,104.71,104.2,104.32,14000.0,104.68,104.71,104.2,104.32,14000.0
2014-10-07 11:05:00,104.4,104.4,104.07,104.3,16600.0,104.4,104.4,104.07,104.3,16600.0
2014-10-07 11:10:00,104.24,104.46,104.03,104.03,17300.0,104.24,104.46,104.03,104.03,17300.0
2014-10-07 11:15:00,104.05,104.3,103.95,104.26,6100.0,104.05,104.3,103.95,104.26,6100.0
2014-10-07 11:20:00,104.4,104.4,104.14,104.14,4900.0,104.4,104.4,104.14,104.14,4900.0
2014-10-07 11:25:00,104.18,104.18,103.99,104.09,7800.0,104.18,104.18,103.99,104.09,7800.0
2014-10-07 11:30:00,104.07,104.12,103.81,103.81,10500.0,104.07,104.12,103.81,103.81,10500.0
2014-10-07 11:35:00,103.89,104.22,103.73,104.22,8200.0,103.89,104.22,103.73,104.22,8200.0
2014-10-07 11:40:00,104.1,104.19,103.99,104.19,7500.0,104.1,104.19,103.99,104.19,7500.0
2014-10-07 11:45:00,104.25,104.25,103.87,103.98,6600.0,104.25,104.25,103.87,103.98,6600.0
2014-10-07 11:50:00,103.96,104.25,103.91,104.16,7700.0,103.96,104.25,103.91,104.16,7700.0
2014-10-07 11:55:00,104.09,104.21,104.06,104.13,1900.0,104.09,104.21,104.06,104.13,1900.0
2014-10-07 12:00:00,104.23,104.25,104.07,104.18,5200.0,104.23,104.25,104.07,104.18,5200.0
2014-10-07 12:05:00,104.19,104.3,104.15,104.22,14900.0,104.19,104.3,104.15,104.22,14900.0
2014-10-07 12:10:00,104.27,104.38,104.23,104.32,7000.0,104.27,104.38,104.23,104.32,7000.0
2014-10-07 12:15:00,104.36,104.36,104.2,104.31,3200.0,104.36,104.36,104.2,104.31,3200.0
2014-10-07 12:20:00,104.3,104.3,104.13,104.13,4200.0,104.3,104.3,104.13,104.13,4200.0
2014-10-07 12:25:00,104.25,104.37,104.05,104.35,10400.0,104.25,104.37,104.05,104.35,10400.0
2014-10-07 12:30:00,104.32,104.38,104.19,104.21,4800.0,104.32,104.38,104.19,104.21,4800.0
2014-10-07 12:35:00,104.2,104.32,104.16,104.26,3400.0,104.2,104.32,104.16,104.26,3400.0
2014-10-07 12:40:00,104.24,104.24,104.15,104.17,1600.0,104.24,104.24,104.15,104.17,1600.0
2014-10-07 12:45:00,104.24,104.25,103.96,103.96,5800.0,104.24,104.25,103.96,103.96,5800.0
2014-10-07 12:50:00,104.07,104.25,104.07,104.18,3100.0,104.07,104.25,104.07,104.18,3100.0
2014-10-07 12:55:00,104.1,104.1,103.93,104.09,2700.0,104.1,104.1,103.93,104.09,2700.0
2014-10-07 13:00:00,104.05,104.11,103.82,104.11,6700.0,104.05,104.11,103.82,104.11,6700.0
2014-10-07 13:05:00,104.08,104.14,103.92,104.06,4100.0,104.08,104.14,103.92,104.06,4100.0
2014-10-07 13:10:00,104.08,104.25,103.9,104.22,3600.0,104.08,104.25,103.9,104.22,3600.0
2014-10-07 13:15:00,104.2,104.33,104.14,104.14,5800.0,104.2,104.33,104.14,104.14,5800.0
2014-10-07 13:20:00,104.16,104.26,104.14,104.15,1400.0,104.16,104.26,104.14,104.15,1400.0
2014-10-07 13:25:00,104.22,104.27,104.13,104.24,8100.0,104.22,104.27,104.13,104.24,8100.0
2014-10-07 13:30:00,104.32,104.32,104.0,104.0,1900.0,104.32,104.32,104.0,104.0,1900.0
2014-10-07 13:35:00,104.0,104.3,103.96,103.99,4300.0,104.0,104.3,103.96,103.99,4300.0
2014-10-07 13:40:00,104.08,104.14,104.05,104.05,3000.0,104.08,104.14,104.05,104.05,3000.0
2014-10-07 13:45:00,104.06,104.24,104.0,104.18,3100.0,104.06,104.24,104.0,104.18,3100.0
2014-10-07 13:50:00,104.26,104.26,104.07,104.24,3000.0,104.26,104.26,104.07,104.24,3000.0
2014-10-07 13:55:00,104.14,104.22,103.95,103.96,6200.0,104.14,104.22,103.95,103.96,6200.0
2014-10-07 14:00:00,103.94,104.05,103.84,104.04,17800.0,103.94,104.05,103.84,104.04,17800.0
2014-10-07 14:05:00,104.06,104.25,103.86,103.97,18200.0,104.06,104.25,103.86,103.97,18200.0
2014-10-07 14:10:00,103.93,104.07,103.8,104.0,8500.0,103.93,104.07,103.8,104.0,8500.0
2014-10-07 14:15:00,104.0,104.01,103.61,103.66,7600.0,104.0,104.01,103.61,103.66,7600.0
2014-10-07 14:20:00,103.78,103.85,103.47,103.64,7000.0,103.78,103.85,103.47,103.64,7000.0
2014-10-07 14:25:00,103.65,103.68,103.26,103.42,11900.0,103.65,103.68,103.26,103.42,11900.0
2014-10-07 14:30:00,103.35,103.4,103.05,103.13,14200.0,103.35,103.4,103.05,103.13,14200.0
2014-10-07 14:35:00,103.04,103.22,103.02,103.02,19300.0,103.04,103.22,103.02,103.02,19300.0
2014-10-07 14:40:00,103.02,103.22,103.02,103.15,4300.0,103.02,103.22,103.02,103.15,4300.0
2014-10-07 14:45:00,103.11,103.18,103.03,103.11,5800.0,103.11,103.18,103.03,103.11,5800.0
2014-10-07 14:50:00,103.03,103.17,103.02,103.17,10100.0,103.03,103.17,103.02,103.17,10100.0
2014-10-07 14:55:00,103.13,103.27,103.02,103.23,15400.0,103.13,103.27,103.02,103.23,15400.0
2014-10-07 15:00:00,103.14,103.34,103.02,103.32,5400.0,103.14,103.34,103.02,103.32,5400.0
2014-10-07 15:05:00,103.33,103.4,103.12,103.12,8200.0,103.33,103.4,103.12,103.12,8200.0
2014-10-07 15:10:00,103.11,103.11,102.86,103.07,25500.0,103.11,103.11,102.86,103.07,25500.0
2014-10-07 15:15:00,103.1,103.1,102.93,103.0,16500.0,103.1,103.1,102.93,103.0,16500.0
2014-10-07 15:20:00,102.99,103.08,102.86,103.07,22000.0,102.99,103.08,102.86,103.07,22000.0
2014-10-07 15:25:00,103.08,103.17,103.03,103.12,20100.0,103.08,103.17,103.03,103.12,20100.0
2014-10-07 15:30:00,103.18,103.38,103.09,103.14,18100.0,103.18,103.38,103.09,103.14,18100.0
2014-10-07 15:35:00,103.16,103.22,102.85,102.93,19900.0,103.16,103.22,102.85,102.93,19900.0
2014-10-07 15:40:00,102.85,103.01,102.81,102.93,22700.0,102.85,103.01,102.81,102.93,22700.0
2014-10-07 15:45:00,102.94,103.14,102.92,103.05,41300.0,102.94,103.14,102.92,103.05,41300.0
2014-10-07 15:50:00,103.06,103.18,102.94,103.0,57400.0,103.06,103.18,102.94,103.0,57400.0
2014-10-07 15:55:00,103.0,103.03,102.72,102.79,63800.0,103.0,103.03,102.72,102.79,63800.0
2014-10-08 09:30:00,103.48,103.63,102.86,103.62,26600.0,103.48,103.63,102.86,103.62,26600.0
2014-10-08 09:35:00,103.59,104.47,103.44,104.16,11100.0,103.59,104.47,103.44,104.16,11100.0
2014-10-08 09:40:00,104.2,104.23,103.88,103.97,11600.0,104.2,104.23,103.88,103.97,11600.0
2014-10-08 09:45:00,103.97,104.09,103.87,103.94,11500.0,103.97,104.09,103.87,103.94,11500.0
2014-10-08 09:50:00,103.98,104.04,103.53,103.68,9200.0,103.98,104.04,103.53,103.68,9200.0
2014-10-08 09:55:00,103.61,103.75,103.25,103.25,8600.0,103.61,103.75,103.25,103.25,8600.0
2014-10-08 10:00:00,103.25,103.55,103.11,103.5,14200.0,103.25,103.55,103.11,103.5,14200.0
2014-10-08 10:05:00,103.34,103.58,103.24,103.27,12000.0,103.34,103.58,103.24,103.27,12000.0
2014-10-08 10:10:00,103.25,104.01,103.25,103.64,11200.0,103.25,104.01,103.25,103.64,11200.0
2014-10-08 10:15:00,103.76,103.85,103.6,103.6,6800.0,103.76,103.85,103.6,103.6,6800.0
2014-10-08 10:20:00,103.62,103.66,103.05,103.05,15500.0,103.62,103.66,103.05,103.05,15500.0
2014-10-08 10:25:00,103.05,103.27,102.9,102.96,11000.0,103.05,103.27,102.9,102.96,11000.0
2014-10-08 10:30:00,103.0,103.51,103.0,103.18,13500.0,103.0,103.51,103.0,103.18,13500.0
2014-10-08 10:35:00,103.24,103.24,102.83,103.04,8600.0,103.24,103.24,102.83,103.04,8600.0
2014-10-08 10:40:00,103.06,103.08,102.6,102.85,10200.0,103.06,103.08,102.6,102.85,10200.0
2014-10-08 10:45:00,102.78,102.84,102.53,102.8,21400.0,102.78,102.84,102.53,102.8,21400.0
2014-10-08 10:50:00,102.81,103.08,102.8,102.83,9200.0,102.81,103.08,102.8,102.83,9200.0
2014-10-08 10:55:00,102.8,103.06,102.8,102.89,9100.0,102.8,103.06,102.8,102.89,9100.0
2014-10-08 11:00:00,102.85,102.85,102.56,102.61,5200.0,102.85,102.85,102.56,102.61,5200.0
2014-10-08 11:05:00,102.63,103.09,102.62,102.97,9000.0,102.63,103.09,102.62,102.97,9000.0
2014-10-08 11:10:00,103.09,103.18,102.97,103.07,14100.0,103.09,103.18,102.97,103.07,14100.0
2014-10-08 11:15:00,103.04,103.04,102.75,102.82,3100.0,103.04,103.04,102.75,102.82,3100.0
2014-10-08 11:20:00,102.82,103.28,102.82,103.14,9700.0,102.82,103.28,102.82,103.14,9700.0
2014-10-08 11:25:00,103.08,103.26,103.03,103.1,19600.0,103.08,103.26,103.03,103.1,19600.0
2014-10-08 11:30:00,103.06,103.3,103.01,103.09,10200.0,103.06,103.3,103.01,103.09,10200.0
2014-10-08 11:35:00,103.18,103.31,103.14,103.17,5800.0,103.18,103.31,103.14,103.17,5800.0
2014-10-08 11:40:00,103.24,103.58,103.19,103.47,5600.0,103.24,103.58,103.19,103.47,5600.0
2014-10-08 11:45:00,103.43,103.53,103.26,103.41,4600.0,103.43,103.53,103.26,103.41,4600.0
2014-10-08 11:50:00,103.42,103.66,103.41,103.65,5300.0,103.42,103.66,103.41,103.65,5300.0
2014-10-08 11:55:00,103.66,104.04,103.52,104.04,3400.0,103.66,104.04,103.52,104.04,3400.0
2014-10-08 12:00:00,104.07,104.17,103.75,103.95,13600.0,104.07,104.17,103.75,103.95,13600.0
2014-10-08 12:05:00,103.99,104.0,103.62,103.66,7000.0,103.99,104.0,103.62,103.66,7000.0
2014-10-08 12:10:00,103.62,103.83,103.53,103.76,4900.0,103.62,103.83,103.53,103.76,4900.0
2014-10-08 12:15:00,103.75,104.0,103.75,103.88,3000.0,103.75,104.0,103.75,103.88,3000.0
2014-10-08 12:20:00,103.85,103.9,103.71,103.74,4800.0,103.85,103.9,103.71,103.74,4800.0
2014-10-08 12:25:00,103.79,103.79,103.42,103.53,4800.0,103.79,103.79,103.42,103.53,4800.0
2014-10-08 12:30:00,103.52,103.61,103.46,103.61,5000.0,103.52,103.61,103.46,103.61,5000.0
2014-10-08 12:35:00,103.63,103.9,103.5,103.69,7100.0,103.63,103.9,103.5,103.69,7100.0
2014-10-08 12:40:00,103.61,103.77,103.51,103.55,4700.0,103.61,103.77,103.51,103.55,4700.0
2014-10-08 12:45:00,103.55,103.58,103.27,103.27,5800.0,103.55,103.58,103.27,103.27,5800.0
2014-10-08 12:50:00,103.3,103.31,103.11,103.16,6300.0,103.3,103.31,103.11,103.16,6300.0
2014-10-08 12:55:00,103.09,103.3,103.03,103.27,3700.0,103.09,103.3,103.03,103.27,3700.0
2014-10-08 13:00:00,103.23,103.34,103.14,103.16,14600.0,103.23,103.34,103.14,103.16,14600.0
2014-10-08 13:05:00,103.25,103.34,103.12,103.19,6500.0,103.25,103.34,103.12,103.19,6500.0
2014-10-08 13:10:00,103.19,103.39,103.15,103.36,3000.0,103.19,103.39,103.15,103.36,3000.0
2014-10-08 13:15:00,103.31,103.35,103.25,103.3,1500.0,103.31,103.35,103.25,103.3,1500.0
2014-10-08 13:20:00,103.3,103.46,103.26,103.4,3100.0,103.3,103.46,103.26,103.4,3100.0
2014-10-08 13:25:00,103.4,103.4,103.21,103.3,3800.0,103.4,103.4,103.21,103.3,3800.0
2014-10-08 13:30:00,103.17,103.45,103.17,103.31,2500.0,103.17,103.45,103.17,103.31,2500.0
2014-10-08 13:35:00,103.39,103.68,103.29,103.68,2800.0,103.39,103.68,103.29,103.68,2800.0
2014-10-08 13:40:00,103.6,103.77,103.47,103.73,7000.0,103.6,103.77,103.47,103.73,7000.0
2014-10-08 13:45:00,103.75,104.02,103.75,103.96,7800.0,103.75,104.02,103.75,103.96,7800.0
2014-10-08 13:50:00,103.91,104.03,103.72,104.0,7300.0,103.91,104.03,103.72,104.0,7300.0
2014-10-08 13:55:00,103.93,104.04,103.93,104.0,3600.0,103.93,104.04,103.93,104.0,3600.0
2014-10-08 14:00:00,103.96,104.2,103.9,104.06,16800.0,103.96,104.2,103.9,104.06,16800.0
2014-10-08 14:05:00,104.07,104.43,103.84,104.27,21700.0,104.07,104.43,103.84,104.27,21700.0
2014-10-08 14:10:00,104.34,104.9,104.34,104.71,9800.0,104.34,104.9,104.34,104.71,9800.0
2014-10-08 14:15:00,104.69,104.98,104.57,104.86,9300.0,104.69,104.98,104.57,104.86,9300.0
2014-10-08 14:20:00,104.92,105.07,104.86,104.9,17500.0,104.92,105.07,104.86,104.9,17500.0
2014-10-08 14:25:00,104.98,105.24,104.97,105.11,7800.0,104.98,105.24,104.97,105.11,7800.0
2014-10-08 14:30:00,105.16,105.68,105.09,105.6,14400.0,105.16,105.68,105.09,105.6,14400.0
2014-10-08 14:35:00,105.58,105.61,105.23,105.38,15300.0,105.58,105.61,105.23,105.38,15300.0
2014-10-08 14:40:00,105.32,105.56,105.25,105.51,20700.0,105.32,105.56,105.25,105.51,20700.0
2014-10-08 14:45:00,105.51,105.66,105.35,105.42,17200.0,105.51,105.66,105.35,105.42,17200.0
2014-10-08 14:50:00,105.42,105.52,105.32,105.32,26200.0,105.42,105.52,105.32,105.32,26200.0
2014-10-08 14:55:00,105.36,105.66,105.3,105.59,16800.0,105.36,105.66,105.3,105.59,16800.0
2014-10-08 15:00:00,105.62,105.93,105.62,105.86,27000.0,105.62,105.93,105.62,105.86,27000.0
2014-10-08 15:05:00,105.87,106.24,105.87,106.24,32700.0,105.87,106.24,105.87,106.24,32700.0
2014-10-08 15:10:00,106.18,106.66,106.14,106.66,33200.0,106.18,106.66,106.14,106.66,33200.0
2014-10-08 15:15:00,106.59,106.86,106.48,106.77,22400.0,106.59,106.86,106.48,106.77,22400.0
2014-10-08 15:20:00,106.73,106.81,106.59,106.76,12400.0,106.73,106.81,106.59,106.76,12400.0
2014-10-08 15:25:00,106.79,106.97,106.65,106.65,21300.0,106.79,106.97,106.65,106.65,21300.0
2014-10-08 15:30:00,106.73,106.74,106.27,106.37,32000.0,106.73,106.74,106.27,106.37,32000.0
2014-10-08 15:35:00,106.39,106.54,106.3,106.31,27400.0,106.39,106.54,106.3,106.31,27400.0
2014-10-08 15:40:00,106.33,106.78,106.33,106.67,20300.0,106.33,106.78,106.33,106.67,20300.0
2014-10-08 15:45:00,106.7,106.95,106.67,106.93,40000.0,106.7,106.95,106.67,106.93,40000.0
2014-10-08 15:50:00,106.92,107.67,106.91,107.06,98300.0,106.92,107.67,106.91,107.06,98300.0
2014-10-08 15:55:00,107.05,107.19,106.98,107.02,86300.0,107.05,107.19,106.98,107.02,86300.0
2014-10-09 09:30:00,105.79,107.98,105.01,107.16,55100.0,105.79,107.98,105.01,107.16,55100.0
2014-10-09 09:35:00,107.02,108.19,106.93,108.19,32800.0,107.02,108.19,106.93,108.19,32800.0
2014-10-09 09:40:00,108.09,109.15,107.92,109.05,37000.0,108.09,109.15,107.92,109.05,37000.0
2014-10-09 09:45:00,108.76,109.02,107.33,107.52,42900.0,108.76,109.02,107.33,107.52,42900.0
2014-10-09 09:50:00,107.5,107.5,106.85,107.34,15600.0,107.5,107.5,106.85,107.34,15600.0
2014-10-09 09:55:00,107.29,107.51,106.71,107.27,13900.0,107.29,107.51,106.71,107.27,13900.0
2014-10-09 10:00:00,107.06,107.31,106.48,106.56,10500.0,107.06,107.31,106.48,106.56,10500.0
2014-10-09 10:05:00,106.35,106.5,105.77,106.5,21000.0,106.35,106.5,105.77,106.5,21000.0
2014-10-09 10:10:00,106.3,106.8,106.14,106.45,14200.0,106.3,106.8,106.14,106.45,14200.0
2014-10-09 10:15:00,106.43,106.82,106.42,106.66,6200.0,106.43,106.82,106.42,106.66,6200.0
2014-10-09 10:20:00,106.6,106.72,106.5,106.63,4000.0,106.6,106.72,106.5,106.63,4000.0
2014-10-09 10:25:00,106.51,106.88,106.47,106.88,5000.0,106.51,106.88,106.47,106.88,5000.0
2014-10-09 10:30:00,106.9,107.15,106.77,107.15,12800.0,106.9,107.15,106.77,107.15,12800.0
2014-10-09 10:35:00,107.13,107.19,106.81,106.81,6200.0,107.13,107.19,106.81,106.81,6200.0
2014-10-09 10:40:00,106.91,107.13,106.75,107.1,6700.0,106.91,107.13,106.75,107.1,6700.0
2014-10-09 10:45:00,107.1,107.49,107.01,107.34,6400.0,107.1,107.49,107.01,107.34,6400.0
2014-10-09 10:50:00,107.41,107.63,107.14,107.63,13600.0,107.41,107.63,107.14,107.63,13600.0
2014-10-09 10:55:00,107.63,107.95,107.63,107.9,21400.0,107.63,107.95,107.63,107.9,21400.0
2014-10-09 11:00:00,107.95,107.95,106.45,106.5,33400.0,107.95,107.95,106.45,106.5,33400.0
2014-10-09 11:05:00,106.6,107.1,106.6,106.96,11600.0,106.6,107.1,106.6,106.96,11600.0
2014-10-09 11:10:00,106.87,107.14,106.7,107.02,9000.0,106.87,107.14,106.7,107.02,9000.0
2014-10-09 11:15:00,107.06,107.21,107.0,107.21,6100.0,107.06,107.21,107.0,107.21,6100.0
2014-10-09 11:20:00,107.25,107.45,107.11,107.37,7600.0,107.25,107.45,107.11,107.37,7600.0
2014-10-09 11:25:00,107.26,107.47,107.16,107.16,12600.0,107.26,107.47,107.16,107.16,12600.0
2014-10-09 11:30:00,107.12,107.12,106.72,106.81,17800.0,107.12,107.12,106.72,106.81,17800.0
2014-10-09 11:35:00,106.68,106.93,106.64,106.79,5300.0,106.68,106.93,106.64,106.79,5300.0
2014-10-09 11:40:00,106.72,107.14,106.43,106.98,30000.0,106.72,107.14,106.43,106.98,30000.0
2014-10-09 11:45:00,107.01,107.01,106.0,106.17,24300.0,107.01,107.01,106.0,106.17,24300.0
2014-10-09 11:50:00,106.0,106.36,105.39,105.6,6600.0,106.0,106.36,105.39,105.6,6600.0
2014-10-09 11:55:00,105.54,105.64,105.16,105.16,16700.0,105.54,105.64,105.16,105.16,16700.0
2014-10-09 12:00:00,105.12,105.39,105.12,105.31,7700.0,105.12,105.39,105.12,105.31,7700.0
2014-10-09 12:05:00,105.38,105.39,105.0,105.01,4400.0,105.38,105.39,105.0,105.01,4400.0
2014-10-09 12:10:00,104.97,105.26,104.81,104.91,5600.0,104.97,105.26,104.81,104.91,5600.0
2014-10-09 12:15:00,104.86,105.11,104.51,104.61,6700.0,104.86,105.11,104.51,104.61,6700.0
2014-10-09 12:20:00,104.62,104.68,104.32,104.5,10700.0,104.62,104.68,104.32,104.5,10700.0
2014-10-09 12:25:00,104.52,104.55,103.92,104.3,13000.0,104.52,104.55,103.92,104.3,13000.0
2014-10-09 12:30:00,104.19,104.29,103.89,104.07,20500.0,104.19,104.29,103.89,104.07,20500.0
2014-10-09 12:35:00,103.96,104.3,103.92,103.92,6600.0,103.96,104.3,103.92,103.92,6600.0
2014-10-09 12:40:00,103.97,104.33,103.9,104.1,13300.0,103.97,104.33,103.9,104.1,13300.0
2014-10-09 12:45:00,104.05,104.19,103.78,104.12,12700.0,104.05,104.19,103.78,104.12,12700.0
2014-10-09 12:50:00,104.09,104.21,103.93,103.93,9500.0,104.09,104.21,103.93,103.93,9500.0
2014-10-09 12:55:00,103.88,104.14,103.86,104.02,2700.0,103.88,104.14,103.86,104.02,2700.0
2014-10-09 13:00:00,103.95,104.16,103.83,104.06,11800.0,103.95,104.16,103.83,104.06,11800.0
2014-10-09 13:05:00,104.11,104.27,103.95,104.27,16000.0,104.11,104.27,103.95,104.27,16000.0
2014-10-09 13:10:00,104.34,104.51,103.98,104.45,8100.0,104.34,104.51,103.98,104.45,8100.0
2014-10-09 13:15:00,104.4,104.88,104.34,104.83,13800.0,104.4,104.88,104.34,104.83,13800.0
2014-10-09 13:20:00,104.9,105.56,104.86,105.51,22100.0,104.9,105.56,104.86,105.51,22100.0
2014-10-09 13:25:00,105.43,105.43,105.23,105.29,6600.0,105.43,105.43,105.23,105.29,6600.0
2014-10-09 13:30:00,105.28,105.35,104.87,105.28,14600.0,105.28,105.35,104.87,105.28,14600.0
2014-10-09 13:35:00,105.25,105.93,105.24,105.87,17600.0,105.25,105.93,105.24,105.87,17600.0
2014-10-09 13:40:00,105.9,106.06,105.72,105.88,19700.0,105.9,106.06,105.72,105.88,19700.0
2014-10-09 13:45:00,105.87,106.07,105.7,106.06,13400.0,105.87,106.07,105.7,106.06,13400.0
2014-10-09 13:50:00,106.03,106.18,105.74,105.93,28100.0,106.03,106.18,105.74,105.93,28100.0
2014-10-09 13:55:00,106.0,106.2,105.82,105.97,10800.0,106.0,106.2,105.82,105.97,10800.0
2014-10-09 14:00:00,105.91,106.0,105.5,105.64,8900.0,105.91,106.0,105.5,105.64,8900.0
2014-10-09 14:05:00,105.69,105.71,105.38,105.57,10300.0,105.69,105.71,105.38,105.57,10300.0
2014-10-09 14:10:00,105.61,105.62,105.16,105.16,7200.0,105.61,105.62,105.16,105.16,7200.0
2014-10-09 14:15:00,105.23,105.45,105.03,105.26,8500.0,105.23,105.45,105.03,105.26,8500.0
2014-10-09 14:20:00,105.24,105.24,104.93,105.0,4800.0,105.24,105.24,104.93,105.0,4800.0
2014-10-09 14:25:00,104.99,105.2,104.92,104.92,4600.0,104.99,105.2,104.92,104.92,4600.0
2014-10-09 14:30:00,104.91,105.05,104.79,104.95,9600.0,104.91,105.05,104.79,104.95,9600.0
2014-10-09 14:35:00,104.96,105.35,104.92,105.29,8900.0,104.96,105.35,104.92,105.29,8900.0
2014-10-09 14:40:00,105.31,106.0,105.26,105.76,14600.0,105.31,106.0,105.26,105.76,14600.0
2014-10-09 14:45:00,105.76,105.86,105.27,105.46,7700.0,105.76,105.86,105.27,105.46,7700.0
2014-10-09 14:50:00,105.42,105.87,105.42,105.67,7100.0,105.42,105.87,105.42,105.67,7100.0
2014-10-09 14:55:00,105.67,105.67,105.33,105.38,6500.0,105.67,105.67,105.33,105.38,6500.0
2014-10-09 15:00:00,105.3,105.43,105.11,105.41,7500.0,105.3,105.43,105.11,105.41,7500.0
2014-10-09 15:05:00,105.48,105.82,105.26,105.68,17500.0,105.48,105.82,105.26,105.68,17500.0
2014-10-09 15:10:00,105.67,106.3,105.52,106.09,11600.0,105.67,106.3,105.52,106.09,11600.0
2014-10-09 15:15:00,106.11,106.18,105.8,106.14,17300.0,106.11,106.18,105.8,106.14,17300.0
2014-10-09 15:20:00,106.09,106.12,105.73,106.0,10300.0,106.09,106.12,105.73,106.0,10300.0
2014-10-09 15:25:00,105.99,106.15,105.9,106.07,12700.0,105.99,106.15,105.9,106.07,12700.0
2014-10-09 15:30:00,105.99,106.19,105.95,106.12,12900.0,105.99,106.19,105.95,106.12,12900.0
2014-10-09 15:35:00,106.2,106.43,106.04,106.18,21600.0,106.2,106.43,106.04,106.18,21600.0
2014-10-09 15:40:00,106.24,106.34,105.84,105.89,17700.0,106.24,106.34,105.84,105.89,17700.0
2014-10-09 15:45:00,105.96,106.0,105.79,105.79,25800.0,105.96,106.0,105.79,105.79,25800.0
2014-10-09 15:50:00,105.79,105.79,105.41,105.49,41500.0,105.79,105.79,105.41,105.49,41500.0
2014-10-09 15:55:00,105.49,105.7,105.25,105.27,93400.0,105.49,105.7,105.25,105.27,93400.0
2014-10-10 09:30:00,105.26,106.34,105.26,106.23,39300.0,105.26,106.34,105.26,106.23,39300.0
2014-10-10 09:35:00,106.36,107.96,106.04,107.96,17100.0,106.36,107.96,106.04,107.96,17100.0
2014-10-10 09:40:00,107.95,108.41,107.61,108.15,17500.0,107.95,108.41,107.61,108.15,17500.0
2014-10-10 09:45:00,108.24,108.33,107.15,107.56,27300.0,108.24,108.33,107.15,107.56,27300.0
2014-10-10 09:50:00,107.48,107.7,106.78,107.01,27500.0,107.48,107.7,106.78,107.01,27500.0
2014-10-10 09:55:00,106.87,107.55,106.75,107.28,19000.0,106.87,107.55,106.75,107.28,19000.0
2014-10-10 10:00:00,107.38,107.38,106.49,106.49,23000.0,107.38,107.38,106.49,106.49,23000.0
2014-10-10 10:05:00,106.63,106.77,105.92,105.93,28200.0,106.63,106.77,105.92,105.93,28200.0
2014-10-10 10:10:00,105.9,106.0,105.1,105.1,15100.0,105.9,106.0,105.1,105.1,15100.0
2014-10-10 10:15:00,105.06,105.3,104.48,104.72,14000.0,105.06,105.3,104.48,104.72,14000.0
2014-10-10 10:20:00,104.83,104.83,104.13,104.13,9800.0,104.83,104.83,104.13,104.13,9800.0
2014-10-10 10:25:00,104.11,104.8,104.11,104.75,12800.0,104.11,104.8,104.11,104.75,12800.0
2014-10-10 10:30:00,104.74,105.18,104.46,105.01,20800.0,104.74,105.18,104.46,105.01,20800.0
2014-10-10 10:35:00,105.05,105.9,105.04,105.9,7700.0,105.05,105.9,105.04,105.9,7700.0
2014-10-10 10:40:00,105.83,106.87,105.82,106.87,23900.0,105.83,106.87,105.82,106.87,23900.0
2014-10-10 10:45:00,106.77,107.56,106.26,107.27,33400.0,106.77,107.56,106.26,107.27,33400.0
2014-10-10 10:50:00,107.28,107.81,107.11,107.42,23300.0,107.28,107.81,107.11,107.42,23300.0
2014-10-10 10:55:00,107.44,107.77,107.44,107.57,15800.0,107.44,107.77,107.44,107.57,15800.0
2014-10-10 11:00:00,107.75,107.91,107.51,107.91,14100.0,107.75,107.91,107.51,107.91,14100.0
2014-10-10 11:05:00,107.82,108.18,107.72,107.86,28700.0,107.82,108.18,107.72,107.86,28700.0
2014-10-10 11:10:00,107.88,107.99,107.56,107.67,23300.0,107.88,107.99,107.56,107.67,23300.0
2014-10-10 11:15:00,107.66,107.67,107.39,107.54,26800.0,107.66,107.67,107.39,107.54,26800.0
2014-10-10 11:20:00,107.54,107.57,106.98,107.01,24000.0,107.54,107.57,106.98,107.01,24000.0
2014-10-10 11:25:00,107.08,107.11,106.75,106.85,18600.0,107.08,107.11,106.75,106.85,18600.0
2014-10-10 11:30:00,106.88,107.16,106.81,106.84,11500.0,106.88,107.16,106.81,106.84,11500.0
2014-10-10 11:35:00,106.79,107.3,106.77,107.26,16700.0,106.79,107.3,106.77,107.26,16700.0
2014-10-10 11:40:00,107.3,107.33,106.8,107.04,18300.0,107.3,107.33,106.8,107.04,18300.0
2014-10-10 11:45:00,106.93,107.13,106.69,106.75,38100.0,106.93,107.13,106.69,106.75,38100.0
2014-10-10 11:50:00,106.8,106.96,106.58,106.66,24500.0,106.8,106.96,106.58,106.66,24500.0
2014-10-10 11:55:00,106.72,106.76,106.14,106.14,16800.0,106.72,106.76,106.14,106.14,16800.0
2014-10-10 12:00:00,106.1,106.8,106.05,106.73,23500.0,106.1,106.8,106.05,106.73,23500.0
2014-10-10 12:05:00,106.74,106.75,106.49,106.49,18900.0,106.74,106.75,106.49,106.49,18900.0
2014-10-10 12:10:00,106.5,106.62,106.36,106.58,11800.0,106.5,106.62,106.36,106.58,11800.0
2014-10-10 12:15:00,106.51,106.8,106.14,106.27,32800.0,106.51,106.8,106.14,106.27,32800.0
2014-10-10 12:20:00,106.19,106.41,106.1,106.24,9100.0,106.19,106.41,106.1,106.24,9100.0
2014-10-10 12:25:00,106.26,106.45,106.26,106.32,7700.0,106.26,106.45,106.26,106.32,7700.0
2014-10-10 12:30:00,106.41,107.09,106.37,106.93,12800.0,106.41,107.09,106.37,106.93,12800.0
2014-10-10 12:35:00,106.88,106.97,106.41,106.51,8600.0,106.88,106.97,106.41,106.51,8600.0
2014-10-10 12:40:00,106.51,106.78,106.5,106.65,9400.0,106.51,106.78,106.5,106.65,9400.0
2014-10-10 12:45:00,106.65,107.15,106.65,107.11,6900.0,106.65,107.15,106.65,107.11,6900.0
2014-10-10 12:50:00,107.14,107.43,107.07,107.43,24500.0,107.14,107.43,107.07,107.43,24500.0
2014-10-10 12:55:00,107.35,107.42,107.22,107.26,11400.0,107.35,107.42,107.22,107.26,11400.0
2014-10-10 13:00:00,107.27,107.42,106.75,106.75,10600.0,107.27,107.42,106.75,106.75,10600.0
2014-10-10 13:05:00,106.76,106.94,106.46,106.54,12100.0,106.76,106.94,106.46,106.54,12100.0
2014-10-10 13:10:00,106.5,106.67,106.2,106.2,5300.0,106.5,106.67,106.2,106.2,5300.0
2014-10-10 13:15:00,106.19,106.29,105.83,105.91,6700.0,106.19,106.29,105.83,105.91,6700.0
2014-10-10 13:20:00,105.83,105.93,105.59,105.88,7700.0,105.83,105.93,105.59,105.88,7700.0
2014-10-10 13:25:00,105.87,105.93,105.41,105.41,10800.0,105.87,105.93,105.41,105.41,10800.0
2014-10-10 13:30:00,105.51,105.75,105.4,105.5,10700.0,105.51,105.75,105.4,105.5,10700.0
2014-10-10 13:35:00,105.51,106.54,105.45,106.44,14500.0,105.51,106.54,105.45,106.44,14500.0
2014-10-10 13:40:00,106.4,106.78,106.39,106.7,10700.0,106.4,106.78,106.39,106.7,10700.0
2014-10-10 13:45:00,106.67,106.67,105.98,106.29,18100.0,106.67,106.67,105.98,106.29,18100.0
2014-10-10 13:50:00,106.32,106.32,106.09,106.3,8400.0,106.32,106.32,106.09,106.3,8400.0
2014-10-10 13:55:00,106.33,106.59,106.29,106.47,9900.0,106.33,106.59,106.29,106.47,9900.0
2014-10-10 14:00:00,106.45,106.59,106.27,106.38,7900.0,106.45,106.59,106.27,106.38,7900.0
2014-10-10 14:05:00,106.33,106.89,106.32,106.89,14100.0,106.33,106.89,106.32,106.89,14100.0
2014-10-10 14:10:00,106.79,107.02,106.54,106.65,16400.0,106.79,107.02,106.54,106.65,16400.0
2014-10-10 14:15:00,106.63,106.66,106.14,106.26,8600.0,106.63,106.66,106.14,106.26,8600.0
2014-10-10 14:20:00,106.29,106.35,106.05,106.17,12300.0,106.29,106.35,106.05,106.17,12300.0
2014-10-10 14:25:00,106.17,106.22,105.73,105.79,14800.0,106.17,106.22,105.73,105.79,14800.0
2014-10-10 14:30:00,105.84,106.0,105.76,105.91,10200.0,105.84,106.0,105.76,105.91,10200.0
2014-10-10 14:35:00,105.91,105.93,105.73,105.76,14800.0,105.91,105.93,105.73,105.76,14800.0
2014-10-10 14:40:00,105.76,106.12,105.62,106.12,16300.0,105.76,106.12,105.62,106.12,16300.0
2014-10-10 14:45:00,106.08,106.22,105.93,106.22,21200.0,106.08,106.22,105.93,106.22,21200.0
2014-10-10 14:50:00,106.21,106.49,106.17,106.49,18900.0,106.21,106.49,106.17,106.49,18900.0
2014-10-10 14:55:00,106.48,106.72,106.12,106.12,21000.0,106.48,106.72,106.12,106.12,21000.0
2014-10-10 15:00:00,106.12,106.33,105.78,105.81,21200.0,106.12,106.33,105.78,105.81,21200.0
2014-10-10 15:05:00,105.84,105.84,105.53,105.61,26200.0,105.84,105.84,105.53,105.61,26200.0
2014-10-10 15:10:00,105.61,105.94,105.53,105.79,15100.0,105.61,105.94,105.53,105.79,15100.0
2014-10-10 15:15:00,105.79,105.8,105.49,105.63,22500.0,105.79,105.8,105.49,105.63,22500.0
2014-10-10 15:20:00,105.62,105.77,105.39,105.56,29700.0,105.62,105.77,105.39,105.56,29700.0
2014-10-10 15:25:00,105.5,105.56,105.15,105.28,23500.0,105.5,105.56,105.15,105.28,23500.0
2014-10-10 15:30:00,105.29,105.34,104.88,105.0,27800.0,105.29,105.34,104.88,105.0,27800.0
2014-10-10 15:35:00,104.96,105.12,104.9,105.01,49300.0,104.96,105.12,104.9,105.01,49300.0
2014-10-10 15:40:00,105.0,105.03,104.8,104.8,24100.0,105.0,105.03,104.8,104.8,24100.0
2014-10-10 15:45:00,104.8,105.09,104.71,104.73,34200.0,104.8,105.09,104.71,104.73,34200.0
2014-10-10 15:50:00,104.72,104.8,104.47,104.76,76700.0,104.72,104.8,104.47,104.76,76700.0
2014-10-10 15:55:00,104.74,105.0,104.67,104.73,136500.0,104.74,105.0,104.67,104.73,136500.0
2014-10-13 09:30:00,106.74,109.94,106.0,109.48,132200.0,106.74,109.94,106.0,109.48,132200.0
2014-10-13 09:35:00,109.26,109.49,107.79,108.13,55200.0,109.26,109.49,107.79,108.13,55200.0
2014-10-13 09:40:00,108.11,108.49,107.88,108.16,44600.0,108.11,108.49,107.88,108.16,44600.0
2014-10-13 09:45:00,108.12,108.25,107.9,108.07,31800.0,108.12,108.25,107.9,108.07,31800.0
2014-10-13 09:50:00,108.08,108.09,106.77,107.6,40800.0,108.08,108.09,106.77,107.6,40800.0
2014-10-13 09:55:00,107.59,108.5,107.13,108.5,47000.0,107.59,108.5,107.13,108.5,47000.0
2014-10-13 10:00:00,108.54,108.66,107.71,108.14,31600.0,108.54,108.66,107.71,108.14,31600.0
2014-10-13 10:05:00,108.01,108.02,107.42,107.45,31600.0,108.01,108.02,107.42,107.45,31600.0
2014-10-13 10:10:00,107.49,107.65,106.84,106.94,17000.0,107.49,107.65,106.84,106.94,17000.0
2014-10-13 10:15:00,106.93,106.99,106.26,106.36,23400.0,106.93,106.99,106.26,106.36,23400.0
2014-10-13 10:20:00,106.35,106.69,106.35,106.47,25200.0,106.35,106.69,106.35,106.47,25200.0
2014-10-13 10:25:00,106.48,106.63,106.16,106.34,34700.0,106.48,106.63,106.16,106.34,34700.0
2014-10-13 10:30:00,106.34,106.84,106.17,106.46,35700.0,106.34,106.84,106.17,106.46,35700.0
2014-10-13 10:35:00,106.37,107.06,106.34,107.06,26200.0,106.37,107.06,106.34,107.06,26200.0
2014-10-13 10:40:00,107.1,107.71,106.65,107.7,90100.0,107.1,107.71,106.65,107.7,90100.0
2014-10-13 10:45:00,107.65,107.73,106.63,106.63,42000.0,107.65,107.73,106.63,106.63,42000.0
2014-10-13 10:50:00,106.75,107.5,106.6,107.41,23500.0,106.75,107.5,106.6,107.41,23500.0
2014-10-13 10:55:00,107.35,107.59,107.21,107.27,23700.0,107.35,107.59,107.21,107.27,23700.0
2014-10-13 11:00:00,107.31,107.89,107.27,107.81,25400.0,107.31,107.89,107.27,107.81,25400.0
2014-10-13 11:05:00,107.8,108.11,107.78,107.92,28400.0,107.8,108.11,107.78,107.92,28400.0
2014-10-13 11:10:00,107.86,108.16,107.85,107.99,19200.0,107.86,108.16,107.85,107.99,19200.0
2014-10-13 11:15:00,108.0,108.0,107.53,107.54,36000.0,108.0,108.0,107.53,107.54,36000.0
2014-10-13 11:20:00,107.56,108.01,107.46,108.01,29300.0,107.56,108.01,107.46,108.01,29300.0
2014-10-13 11:25:00,107.92,108.14,107.79,108.09,14600.0,107.92,108.14,107.79,108.09,14600.0
2014-10-13 11:30:00,107.99,108.59,107.99,108.35,19700.0,107.99,108.59,107.99,108.35,19700.0
2014-10-13 11:35:00,108.32,108.35,107.53,107.53,16200.0,108.32,108.35,107.53,107.53,16200.0
2014-10-13 11:40:00,107.54,108.11,107.54,108.0,12300.0,107.54,108.11,107.54,108.0,12300.0
2014-10-13 11:45:00,108.0,108.36,107.99,108.22,18900.0,108.0,108.36,107.99,108.22,18900.0
2014-10-13 11:50:00,108.25,108.32,108.12,108.12,19400.0,108.25,108.32,108.12,108.12,19400.0
2014-10-13 11:55:00,108.12,108.28,107.92,107.95,21600.0,108.12,108.28,107.92,107.95,21600.0
2014-10-13 12:00:00,108.05,108.1,107.51,107.94,13300.0,108.05,108.1,107.51,107.94,13300.0
2014-10-13 12:05:00,107.96,108.09,107.81,108.07,7800.0,107.96,108.09,107.81,108.07,7800.0
2014-10-13 12:10:00,108.07,108.13,107.88,107.91,19500.0,108.07,108.13,107.88,107.91,19500.0
2014-10-13 12:15:00,107.9,108.19,107.77,108.1,22300.0,107.9,108.19,107.77,108.1,22300.0
2014-10-13 12:20:00,108.1,108.35,108.08,108.35,20700.0,108.1,108.35,108.08,108.35,20700.0
2014-10-13 12:25:00,108.36,109.01,108.36,108.89,21500.0,108.36,109.01,108.36,108.89,21500.0
2014-10-13 12:30:00,108.99,109.07,108.74,108.98,27800.0,108.99,109.07,108.74,108.98,27800.0
2014-10-13 12:35:00,108.93,108.97,108.65,108.65,15900.0,108.93,108.97,108.65,108.65,15900.0
2014-10-13 12:40:00,108.64,108.99,108.6,108.67,30900.0,108.64,108.99,108.6,108.67,30900.0
2014-10-13 12:45:00,108.66,108.66,108.27,108.27,11300.0,108.66,108.66,108.27,108.27,11300.0
2014-10-13 12:50:00,108.27,108.4,108.07,108.18,21400.0,108.27,108.4,108.07,108.18,21400.0
2014-10-13 12:55:00,108.16,108.16,107.98,108.04,28000.0,108.16,108.16,107.98,108.04,28000.0
2014-10-13 13:00:00,108.11,108.36,108.05,108.18,15800.0,108.11,108.36,108.05,108.18,15800.0
2014-10-13 13:05:00,108.25,108.32,108.12,108.23,24100.0,108.25,108.32,108.12,108.23,24100.0
2014-10-13 13:10:00,108.12,108.12,107.73,107.83,15400.0,108.12,108.12,107.73,107.83,15400.0
2014-10-13 13:15:00,107.73,107.88,107.55,107.88,20700.0,107.73,107.88,107.55,107.88,20700.0
2014-10-13 13:20:00,107.81,108.1,107.8,107.82,9300.0,107.81,108.1,107.8,107.82,9300.0
2014-10-13 13:25:00,107.8,108.14,107.64,107.97,13500.0,107.8,108.14,107.64,107.97,13500.0
2014-10-13 13:30:00,108.0,108.14,107.96,108.04,16500.0,108.0,108.14,107.96,108.04,16500.0
2014-10-13 13:35:00,108.09,108.13,107.95,108.03,31500.0,108.09,108.13,107.95,108.03,31500.0
2014-10-13 13:40:00,107.94,108.19,107.93,108.19,5300.0,107.94,108.19,107.93,108.19,5300.0
2014-10-13 13:45:00,107.98,108.19,107.66,107.68,12400.0,107.98,108.19,107.66,107.68,12400.0
2014-10-13 13:50:00,107.65,107.9,107.59,107.9,3600.0,107.65,107.9,107.59,107.9,3600.0
2014-10-13 13:55:00,107.82,107.86,107.4,107.61,16900.0,107.82,107.86,107.4,107.61,16900.0
2014-10-13 14:00:00,107.52,107.72,107.49,107.72,12800.0,107.52,107.72,107.49,107.72,12800.0
2014-10-13 14:05:00,107.75,108.25,107.72,108.09,21800.0,107.75,108.25,107.72,108.09,21800.0
2014-10-13 14:10:00,108.07,108.15,107.74,107.99,11800.0,108.07,108.15,107.74,107.99,11800.0
2014-10-13 14:15:00,107.89,107.99,107.78,107.87,15300.0,107.89,107.99,107.78,107.87,15300.0
2014-10-13 14:20:00,107.87,108.25,107.79,108.16,6300.0,107.87,108.25,107.79,108.16,6300.0
2014-10-13 14:25:00,108.18,108.64,108.17,108.64,9600.0,108.18,108.64,108.17,108.64,9600.0
2014-10-13 14:30:00,108.75,108.76,108.49,108.62,19500.0,108.75,108.76,108.49,108.62,19500.0
2014-10-13 14:35:00,108.63,108.75,108.48,108.63,11200.0,108.63,108.75,108.48,108.63,11200.0
2014-10-13 14:40:00,108.53,108.58,108.4,108.45,22200.0,108.53,108.58,108.4,108.45,22200.0
2014-10-13 14:45:00,108.44,108.55,108.38,108.53,9800.0,108.44,108.55,108.38,108.53,9800.0
2014-10-13 14:50:00,108.46,108.56,108.41,108.41,7700.0,108.46,108.56,108.41,108.41,7700.0
2014-10-13 14:55:00,108.48,108.48,108.07,108.13,21100.0,108.48,108.48,108.07,108.13,21100.0
2014-10-13 15:00:00,108.13,108.13,107.56,107.56,11600.0,108.13,108.13,107.56,107.56,11600.0
2014-10-13 15:05:00,107.62,107.73,107.4,107.44,12100.0,107.62,107.73,107.4,107.44,12100.0
2014-10-13 15:10:00,107.44,107.64,107.44,107.59,12100.0,107.44,107.64,107.44,107.59,12100.0
2014-10-13 15:15:00,107.59,107.69,107.34,107.34,10200.0,107.59,107.69,107.34,107.34,10200.0
2014-10-13 15:20:00,107.27,107.42,107.2,107.39,12200.0,107.27,107.42,107.2,107.39,12200.0
2014-10-13 15:25:00,107.4,107.53,107.21,107.29,11800.0,107.4,107.53,107.21,107.29,11800.0
2014-10-13 15:30:00,107.24,107.26,106.27,106.83,26900.0,107.24,107.26,106.27,106.83,26900.0
2014-10-13 15:35:00,106.85,107.15,106.43,106.5,33400.0,106.85,107.15,106.43,106.5,33400.0
2014-10-13 15:40:00,106.5,106.83,106.32,106.34,28700.0,106.5,106.83,106.32,106.34,28700.0
2014-10-13 15:45:00,106.33,106.35,105.81,106.1,29100.0,106.33,106.35,105.81,106.1,29100.0
2014-10-13 15:50:00,106.1,106.23,105.63,106.03,65500.0,106.1,106.23,105.63,106.03,65500.0
2014-10-13 15:55:00,106.03,106.35,105.71,105.91,96600.0,106.03,106.35,105.71,105.91,96600.0
2014-10-14 09:30:00,107.12,107.61,106.35,106.56,25100.0,107.12,107.61,106.35,106.56,25100.0
2014-10-14 09:35:00,106.54,106.56,105.57,105.72,19200.0,106.54,106.56,105.57,105.72,19200.0
2014-10-14 09:40:00,105.58,106.24,104.99,106.23,51200.0,105.58,106.24,104.99,106.23,51200.0
2014-10-14 09:45:00,106.24,106.64,105.43,105.57,22500.0,106.24,106.64,105.43,105.57,22500.0
2014-10-14 09:50:00,105.57,105.57,104.49,104.67,34500.0,105.57,105.57,104.49,104.67,34500.0
2014-10-14 09:55:00,104.62,104.91,103.3,103.58,45100.0,104.62,104.91,103.3,103.58,45100.0
2014-10-14 10:00:00,103.66,104.33,103.45,104.33,19700.0,103.66,104.33,103.45,104.33,19700.0
2014-10-14 10:05:00,104.02,104.83,103.63,104.5,69900.0,104.02,104.83,103.63,104.5,69900.0
2014-10-14 10:10:00,104.52,105.09,104.38,105.04,19200.0,104.52,105.09,104.38,105.04,19200.0
2014-10-14 10:15:00,105.09,105.43,104.88,105.11,23200.0,105.09,105.43,104.88,105.11,23200.0
2014-10-14 10:20:00,104.9,105.05,104.12,104.32,12300.0,104.9,105.05,104.12,104.32,12300.0
2014-10-14 10:25:00,104.4,105.7,104.25,105.44,14300.0,104.4,105.7,104.25,105.44,14300.0
2014-10-14 10:30:00,105.39,105.39,104.82,105.15,6100.0,105.39,105.39,104.82,105.15,6100.0
2014-10-14 10:35:00,105.15,105.71,105.15,105.5,7900.0,105.15,105.71,105.15,105.5,7900.0
2014-10-14 10:40:00,105.6,105.86,105.56,105.73,9200.0,105.6,105.86,105.56,105.73,9200.0
2014-10-14 10:45:00,105.67,106.18,105.67,106.18,12600.0,105.67,106.18,105.67,106.18,12600.0
2014-10-14 10:50:00,106.25,106.35,106.1,106.16,9200.0,106.25,106.35,106.1,106.16,9200.0
2014-10-14 10:55:00,106.12,106.22,105.78,105.81,9600.0,106.12,106.22,105.78,105.81,9600.0
2014-10-14 11:00:00,105.92,106.34,105.92,106.06,9500.0,105.92,106.34,105.92,106.06,9500.0
2014-10-14 11:05:00,106.05,106.59,105.76,106.54,13600.0,106.05,106.59,105.76,106.54,13600.0
2014-10-14 11:10:00,106.54,106.72,106.45,106.71,16400.0,106.54,106.72,106.45,106.71,16400.0
2014-10-14 11:15:00,106.77,107.28,106.76,107.28,10900.0,106.77,107.28,106.76,107.28,10900.0
2014-10-14 11:20:00,107.26,107.29,107.03,107.24,11600.0,107.26,107.29,107.03,107.24,11600.0
2014-10-14 11:25:00,107.2,107.29,107.04,107.15,9600.0,107.2,107.29,107.04,107.15,9600.0
2014-10-14 11:30:00,107.13,107.13,106.72,106.97,14500.0,107.13,107.13,106.72,106.97,14500.0
2014-10-14 11:35:00,106.93,107.28,106.93,107.15,3500.0,106.93,107.28,106.93,107.15,3500.0
2014-10-14 11:40:00,107.14,107.55,107.14,107.49,6300.0,107.14,107.55,107.14,107.49,6300.0
2014-10-14 11:45:00,107.58,107.62,107.35,107.49,12100.0,107.58,107.62,107.35,107.49,12100.0
2014-10-14 11:50:00,107.54,107.67,107.32,107.67,13600.0,107.54,107.67,107.32,107.67,13600.0
2014-10-14 11:55:00,107.66,107.68,107.34,107.54,8300.0,107.66,107.68,107.34,107.54,8300.0
2014-10-14 12:00:00,107.61,107.79,107.45,107.73,6800.0,107.61,107.79,107.45,107.73,6800.0
2014-10-14 12:05:00,107.64,107.79,107.53,107.68,7000.0,107.64,107.79,107.53,107.68,7000.0
2014-10-14 12:10:00,107.61,107.62,107.23,107.25,5800.0,107.61,107.62,107.23,107.25,5800.0
2014-10-14 12:15:00,107.34,107.34,106.78,107.03,7500.0,107.34,107.34,106.78,107.03,7500.0
2014-10-14 12:20:00,107.07,107.07,106.43,106.54,5000.0,107.07,107.07,106.43,106.54,5000.0
2014-10-14 12:25:00,106.43,106.72,106.32,106.48,13800.0,106.43,106.72,106.32,106.48,13800.0
2014-10-14 12:30:00,106.36,106.4,106.02,106.03,8600.0,106.36,106.4,106.02,106.03,8600.0
2014-10-14 12:35:00,105.96,106.02,105.78,105.88,7900.0,105.96,106.02,105.78,105.88,7900.0
2014-10-14 12:40:00,105.8,106.14,105.58,106.14,8300.0,105.8,106.14,105.58,106.14,8300.0
2014-10-14 12:45:00,106.21,106.28,105.92,106.25,3400.0,106.21,106.28,105.92,106.25,3400.0
2014-10-14 12:50:00,106.22,106.31,105.98,106.11,4300.0,106.22,106.31,105.98,106.11,4300.0
2014-10-14 12:55:00,106.03,106.1,105.9,105.96,4200.0,106.03,106.1,105.9,105.96,4200.0
2014-10-14 13:00:00,106.03,106.07,105.67,105.82,3400.0,106.03,106.07,105.67,105.82,3400.0
2014-10-14 13:05:00,105.76,105.92,105.46,105.76,10100.0,105.76,105.92,105.46,105.76,10100.0
2014-10-14 13:10:00,105.82,106.0,105.77,105.92,3300.0,105.82,106.0,105.77,105.92,3300.0
2014-10-14 13:15:00,105.95,106.12,105.76,105.76,7000.0,105.95,106.12,105.76,105.76,7000.0
2014-10-14 13:20:00,105.75,105.89,105.59,105.78,11300.0,105.75,105.89,105.59,105.78,11300.0
2014-10-14 13:25:00,105.81,105.95,105.51,105.51,12700.0,105.81,105.95,105.51,105.51,12700.0
2014-10-14 13:30:00,105.49,105.75,105.48,105.74,8600.0,105.49,105.75,105.48,105.74,8600.0
2014-10-14 13:35:00,105.77,105.81,105.34,105.5,15400.0,105.77,105.81,105.34,105.5,15400.0
2014-10-14 13:40:00,105.55,105.61,105.11,105.11,18800.0,105.55,105.61,105.11,105.11,18800.0
2014-10-14 13:45:00,105.12,105.57,104.94,105.45,10000.0,105.12,105.57,104.94,105.45,10000.0
2014-10-14 13:50:00,105.41,105.62,105.37,105.39,10800.0,105.41,105.62,105.37,105.39,10800.0
2014-10-14 13:55:00,105.37,105.55,104.45,104.76,52700.0,105.37,105.55,104.45,104.76,52700.0
2014-10-14 14:00:00,104.87,105.61,104.83,105.45,33400.0,104.87,105.61,104.83,105.45,33400.0
2014-10-14 14:05:00,105.4,105.4,104.92,104.99,7200.0,105.4,105.4,104.92,104.99,7200.0
2014-10-14 14:10:00,104.95,105.21,104.95,104.97,4600.0,104.95,105.21,104.95,104.97,4600.0
2014-10-14 14:15:00,105.07,105.1,104.84,104.94,7900.0,105.07,105.1,104.84,104.94,7900.0
2014-10-14 14:20:00,104.9,104.9,104.3,104.3,12100.0,104.9,104.9,104.3,104.3,12100.0
2014-10-14 14:25:00,104.3,104.6,104.2,104.3,33900.0,104.3,104.6,104.2,104.3,33900.0
2014-10-14 14:30:00,104.3,104.72,104.14,104.23,16000.0,104.3,104.72,104.14,104.23,16000.0
2014-10-14 14:35:00,104.13,104.48,103.99,104.39,13600.0,104.13,104.48,103.99,104.39,13600.0
2014-10-14 14:40:00,104.27,105.08,104.26,105.08,11200.0,104.27,105.08,104.26,105.08,11200.0
2014-10-14 14:45:00,105.17,105.19,104.89,104.89,4700.0,105.17,105.19,104.89,104.89,4700.0
2014-10-14 14:50:00,104.98,105.03,104.51,104.61,5200.0,104.98,105.03,104.51,104.61,5200.0
2014-10-14 14:55:00,104.61,104.77,104.39,104.66,5900.0,104.61,104.77,104.39,104.66,5900.0
2014-10-14 15:00:00,104.81,105.02,104.64,104.67,5500.0,104.81,105.02,104.64,104.67,5500.0
2014-10-14 15:05:00,104.5,104.55,104.23,104.35,7500.0,104.5,104.55,104.23,104.35,7500.0
2014-10-14 15:10:00,104.43,104.79,104.34,104.68,9200.0,104.43,104.79,104.34,104.68,9200.0
2014-10-14 15:15:00,104.78,105.02,104.45,104.45,12900.0,104.78,105.02,104.45,104.45,12900.0
2014-10-14 15:20:00,104.42,104.46,104.03,104.28,19100.0,104.42,104.46,104.03,104.28,19100.0
2014-10-14 15:25:00,104.33,104.7,104.13,104.57,21200.0,104.33,104.7,104.13,104.57,21200.0
2014-10-14 15:30:00,104.6,104.73,104.13,104.39,19600.0,104.6,104.73,104.13,104.39,19600.0
2014-10-14 15:35:00,104.39,105.06,104.35,104.94,15600.0,104.39,105.06,104.35,104.94,15600.0
2014-10-14 15:40:00,105.01,105.14,104.61,104.64,18000.0,105.01,105.14,104.61,104.64,18000.0
2014-10-14 15:45:00,104.61,104.79,104.31,104.68,38400.0,104.61,104.79,104.31,104.68,38400.0
2014-10-14 15:50:00,104.65,104.83,104.11,104.63,88200.0,104.65,104.83,104.11,104.63,88200.0
2014-10-14 15:55:00,104.63,104.76,104.22,104.26,157500.0,104.63,104.76,104.22,104.26,157500.0
2014-10-15 09:30:00,102.0,102.98,100.56,102.0,48400.0,102.0,102.98,100.56,102.0,48400.0
2014-10-15 09:35:00,101.91,102.26,101.47,102.1,68700.0,101.91,102.26,101.47,102.1,68700.0
2014-10-15 09:40:00,102.14,102.75,100.97,102.33,30100.0,102.14,102.75,100.97,102.33,30100.0
2014-10-15 09:45:00,102.36,103.75,102.12,103.2,28400.0,102.36,103.75,102.12,103.2,28400.0
2014-10-15 09:50:00,103.2,103.31,102.91,103.06,60700.0,103.2,103.31,102.91,103.06,60700.0
2014-10-15 09:55:00,102.94,103.31,102.27,102.76,17800.0,102.94,103.31,102.27,102.76,17800.0
2014-10-15 10:00:00,102.78,103.37,102.69,103.07,14600.0,102.78,103.37,102.69,103.07,14600.0
2014-10-15 10:05:00,102.78,103.37,102.78,102.87,14600.0,102.78,103.37,102.78,102.87,14600.0
2014-10-15 10:10:00,102.85,103.2,102.4,102.71,6300.0,102.85,103.2,102.4,102.71,6300.0
2014-10-15 10:15:00,102.65,103.1,102.32,103.1,8900.0,102.65,103.1,102.32,103.1,8900.0
2014-10-15 10:20:00,102.95,103.31,102.66,103.14,9900.0,102.95,103.31,102.66,103.14,9900.0
2014-10-15 10:25:00,103.13,103.2,102.86,103.04,8100.0,103.13,103.2,102.86,103.04,8100.0
2014-10-15 10:30:00,102.95,102.99,102.44,102.73,9500.0,102.95,102.99,102.44,102.73,9500.0
2014-10-15 10:35:00,102.6,103.14,102.39,102.7,12700.0,102.6,103.14,102.39,102.7,12700.0
2014-10-15 10:40:00,102.72,103.25,102.7,102.7,11000.0,102.72,103.25,102.7,102.7,11000.0
2014-10-15 10:45:00,102.82,102.82,102.36,102.61,9900.0,102.82,102.82,102.36,102.61,9900.0
2014-10-15 10:50:00,102.58,102.61,101.57,101.57,31600.0,102.58,102.61,101.57,101.57,31600.0
2014-10-15 10:55:00,101.69,101.99,101.28,101.99,17700.0,101.69,101.99,101.28,101.99,17700.0
2014-10-15 11:00:00,101.96,102.07,101.25,102.07,10100.0,101.96,102.07,101.25,102.07,10100.0
2014-10-15 11:05:00,101.97,102.6,101.87,102.53,16400.0,101.97,102.6,101.87,102.53,16400.0
2014-10-15 11:10:00,102.54,102.95,102.27,102.43,6700.0,102.54,102.95,102.27,102.43,6700.0
2014-10-15 11:15:00,102.35,102.36,101.81,101.9,10300.0,102.35,102.36,101.81,101.9,10300.0
2014-10-15 11:20:00,101.79,102.0,101.51,101.93,11900.0,101.79,102.0,101.51,101.93,11900.0
2014-10-15 11:25:00,101.94,102.22,101.64,101.79,5800.0,101.94,102.22,101.64,101.79,5800.0
2014-10-15 11:30:00,101.85,102.24,101.44,101.72,8700.0,101.85,102.24,101.44,101.72,8700.0
2014-10-15 11:35:00,101.76,102.35,101.72,102.31,8800.0,101.76,102.35,101.72,102.31,8800.0
2014-10-15 11:40:00,102.33,102.54,102.08,102.32,5900.0,102.33,102.54,102.08,102.32,5900.0
2014-10-15 11:45:00,102.27,102.46,102.16,102.3,6900.0,102.27,102.46,102.16,102.3,6900.0
2014-10-15 11:50:00,102.24,102.37,101.97,102.36,7000.0,102.24,102.37,101.97,102.36,7000.0
2014-10-15 11:55:00,102.34,102.74,102.2,102.74,6600.0,102.34,102.74,102.2,102.74,6600.0
2014-10-15 12:00:00,102.67,102.67,102.14,102.51,10100.0,102.67,102.67,102.14,102.51,10100.0
2014-10-15 12:05:00,102.46,102.58,102.31,102.52,5200.0,102.46,102.58,102.31,102.52,5200.0
2014-10-15 12:10:00,102.46,102.77,102.23,102.23,7900.0,102.46,102.77,102.23,102.23,7900.0
2014-10-15 12:15:00,102.38,102.62,102.18,102.28,8500.0,102.38,102.62,102.18,102.28,8500.0
2014-10-15 12:20:00,102.16,102.73,102.16,102.61,11600.0,102.16,102.73,102.16,102.61,11600.0
2014-10-15 12:25:00,102.58,102.84,102.45,102.7,9700.0,102.58,102.84,102.45,102.7,9700.0
2014-10-15 12:30:00,102.54,102.7,102.29,102.47,4900.0,102.54,102.7,102.29,102.47,4900.0
2014-10-15 12:35:00,102.57,103.14,102.52,103.14,18900.0,102.57,103.14,102.52,103.14,18900.0
2014-10-15 12:40:00,103.1,103.26,102.74,102.96,13000.0,103.1,103.26,102.74,102.96,13000.0
2014-10-15 12:45:00,102.96,103.29,102.71,103.18,15100.0,102.96,103.29,102.71,103.18,15100.0
2014-10-15 12:50:00,103.1,103.15,102.6,102.9,22500.0,103.1,103.15,102.6,102.9,22500.0
2014-10-15 12:55:00,102.94,103.02,102.51,102.58,15900.0,102.94,103.02,102.51,102.58,15900.0
2014-10-15 13:00:00,102.39,102.46,102.13,102.19,16700.0,102.39,102.46,102.13,102.19,16700.0
2014-10-15 13:05:00,102.08,102.2,101.79,102.1,12800.0,102.08,102.2,101.79,102.1,12800.0
2014-10-15 13:10:00,102.05,102.05,101.56,101.63,6000.0,102.05,102.05,101.56,101.63,6000.0
2014-10-15 13:15:00,101.61,101.62,101.09,101.26,16100.0,101.61,101.62,101.09,101.26,16100.0
2014-10-15 13:20:00,101.19,101.27,100.89,100.89,16100.0,101.19,101.27,100.89,100.89,16100.0
2014-10-15 13:25:00,100.89,101.16,100.72,100.76,26000.0,100.89,101.16,100.72,100.76,26000.0
2014-10-15 13:30:00,100.87,101.08,100.84,100.97,20800.0,100.87,101.08,100.84,100.97,20800.0
2014-10-15 13:35:00,100.92,101.33,100.46,101.25,28400.0,100.92,101.33,100.46,101.25,28400.0
2014-10-15 13:40:00,101.14,101.44,100.6,101.02,22700.0,101.14,101.44,100.6,101.02,22700.0
2014-10-15 13:45:00,101.09,101.62,101.02,101.54,21400.0,101.09,101.62,101.02,101.54,21400.0
2014-10-15 13:50:00,101.45,101.54,100.47,101.12,31000.0,101.45,101.54,100.47,101.12,31000.0
2014-10-15 13:55:00,101.14,101.14,100.29,100.37,27900.0,101.14,101.14,100.29,100.37,27900.0
2014-10-15 14:00:00,100.48,100.53,100.05,100.08,35400.0,100.48,100.53,100.05,100.08,35400.0
2014-10-15 14:05:00,100.07,100.58,99.53,100.09,38900.0,100.07,100.58,99.53,100.09,38900.0
2014-10-15 14:10:00,100.01,100.24,99.66,99.75,21200.0,100.01,100.24,99.66,99.75,21200.0
2014-10-15 14:15:00,99.78,100.2,96.43,97.46,149200.0,99.78,100.2,96.43,97.46,149200.0
2014-10-15 14:20:00,97.46,100.56,97.23,99.99,84100.0,97.46,100.56,97.23,99.99,84100.0
2014-10-15 14:25:00,100.21,100.9,99.81,100.31,54900.0,100.21,100.9,99.81,100.31,54900.0
2014-10-15 14:30:00,100.34,100.54,100.01,100.11,24300.0,100.34,100.54,100.01,100.11,24300.0
2014-10-15 14:35:00,100.3,100.34,99.72,100.33,35400.0,100.3,100.34,99.72,100.33,35400.0
2014-10-15 14:40:00,100.26,100.47,99.7,99.83,26200.0,100.26,100.47,99.7,99.83,26200.0
2014-10-15 14:45:00,99.8,99.99,99.34,99.73,19600.0,99.8,99.99,99.34,99.73,19600.0
2014-10-15 14:50:00,99.82,100.0,99.05,99.61,36400.0,99.82,100.0,99.05,99.61,36400.0
2014-10-15 14:55:00,99.63,100.22,99.25,100.22,28800.0,99.63,100.22,99.25,100.22,28800.0
2014-10-15 15:00:00,100.23,100.37,99.7,100.04,24000.0,100.23,100.37,99.7,100.04,24000.0
2014-10-15 15:05:00,100.07,100.32,99.29,100.2,29900.0,100.07,100.32,99.29,100.2,29900.0
2014-10-15 15:10:00,100.15,100.46,100.0,100.09,24500.0,100.15,100.46,100.0,100.09,24500.0
2014-10-15 15:15:00,100.12,100.12,99.55,99.89,21800.0,100.12,100.12,99.55,99.89,21800.0
2014-10-15 15:20:00,99.89,100.25,99.64,100.11,24000.0,99.89,100.25,99.64,100.11,24000.0
2014-10-15 15:25:00,100.13,100.96,100.13,100.88,21000.0,100.13,100.96,100.13,100.88,21000.0
2014-10-15 15:30:00,101.0,101.18,100.6,100.62,23300.0,101.0,101.18,100.6,100.62,23300.0
2014-10-15 15:35:00,100.9,101.53,100.7,101.39,37800.0,100.9,101.53,100.7,101.39,37800.0
2014-10-15 15:40:00,101.41,101.75,101.23,101.61,34500.0,101.41,101.75,101.23,101.61,34500.0
2014-10-15 15:45:00,101.6,101.75,101.2,101.41,42500.0,101.6,101.75,101.2,101.41,42500.0
2014-10-15 15:50:00,101.38,101.41,100.87,101.3,30900.0,101.38,101.41,100.87,101.3,30900.0
2014-10-15 15:55:00,101.29,101.48,101.0,101.08,75400.0,101.29,101.48,101.0,101.08,75400.0
2014-10-16 09:30:00,99.25,100.86,99.25,99.98,21400.0,99.25,100.86,99.25,99.98,21400.0
2014-10-16 09:35:00,100.11,100.16,99.57,99.65,8600.0,100.11,100.16,99.57,99.65,8600.0
2014-10-16 09:40:00,99.64,100.96,99.64,100.76,15400.0,99.64,100.96,99.64,100.76,15400.0
2014-10-16 09:45:00,100.94,101.05,99.16,99.46,12700.0,100.94,101.05,99.16,99.46,12700.0
2014-10-16 09:50:00,99.41,100.37,99.08,100.37,20500.0,99.41,100.37,99.08,100.37,20500.0
2014-10-16 09:55:00,100.31,100.86,99.76,100.86,6000.0,100.31,100.86,99.76,100.86,6000.0
2014-10-16 10:00:00,100.56,100.86,99.32,99.89,14800.0,100.56,100.86,99.32,99.89,14800.0
2014-10-16 10:05:00,100.03,100.18,99.08,99.74,13800.0,100.03,100.18,99.08,99.74,13800.0
2014-10-16 10:10:00,99.61,99.61,98.73,98.77,14300.0,99.61,99.61,98.73,98.77,14300.0
2014-10-16 10:15:00,98.72,98.88,97.77,98.1,24100.0,98.72,98.88,97.77,98.1,24100.0
2014-10-16 10:20:00,98.19,100.05,98.18,99.25,17100.0,98.19,100.05,98.18,99.25,17100.0
2014-10-16 10:25:00,99.25,99.79,98.56,99.42,17000.0,99.25,99.79,98.56,99.42,17000.0
2014-10-16 10:30:00,99.58,99.98,99.36,99.69,7300.0,99.58,99.98,99.36,99.69,7300.0
2014-10-16 10:35:00,99.79,99.79,98.99,99.14,14600.0,99.79,99.79,98.99,99.14,14600.0
2014-10-16 10:40:00,99.19,99.37,98.61,98.95,17900.0,99.19,99.37,98.61,98.95,17900.0
2014-10-16 10:45:00,99.13,99.8,99.05,99.75,7800.0,99.13,99.8,99.05,99.75,7800.0
2014-10-16 10:50:00,99.66,100.1,99.51,99.56,18900.0,99.66,100.1,99.51,99.56,18900.0
2014-10-16 10:55:00,99.55,99.76,98.99,99.74,15700.0,99.55,99.76,98.99,99.74,15700.0
2014-10-16 11:00:00,99.78,100.15,99.7,100.12,9000.0,99.78,100.15,99.7,100.12,9000.0
2014-10-16 11:05:00,100.12,100.45,99.96,100.36,11500.0,100.12,100.45,99.96,100.36,11500.0
2014-10-16 11:10:00,100.43,100.89,100.38,100.62,12300.0,100.43,100.89,100.38,100.62,12300.0
2014-10-16 11:15:00,100.69,100.88,100.63,100.81,5000.0,100.69,100.88,100.63,100.81,5000.0
2014-10-16 11:20:00,100.66,101.29,100.55,101.19,23600.0,100.66,101.29,100.55,101.19,23600.0
2014-10-16 11:25:00,101.0,101.09,100.56,101.07,42500.0,101.0,101.09,100.56,101.07,42500.0
2014-10-16 11:30:00,100.92,101.51,100.89,101.19,10600.0,100.92,101.51,100.89,101.19,10600.0
2014-10-16 11:35:00,101.27,101.29,100.41,100.41,9200.0,101.27,101.29,100.41,100.41,9200.0
2014-10-16 11:40:00,100.36,100.78,100.36,100.51,9300.0,100.36,100.78,100.36,100.51,9300.0
2014-10-16 11:45:00,100.49,100.49,99.49,99.49,9500.0,100.49,100.49,99.49,99.49,9500.0
2014-10-16 11:50:00,99.49,99.87,99.32,99.6,10700.0,99.49,99.87,99.32,99.6,10700.0
2014-10-16 11:55:00,99.56,99.9,99.4,99.72,16300.0,99.56,99.9,99.4,99.72,16300.0
2014-10-16 12:00:00,99.88,99.88,99.52,99.77,8900.0,99.88,99.88,99.52,99.77,8900.0
2014-10-16 12:05:00,99.84,100.26,99.76,100.12,10900.0,99.84,100.26,99.76,100.12,10900.0
2014-10-16 12:10:00,100.11,100.32,99.81,100.31,6400.0,100.11,100.32,99.81,100.31,6400.0
2014-10-16 12:15:00,100.34,100.34,99.91,100.3,5200.0,100.34,100.34,99.91,100.3,5200.0
2014-10-16 12:20:00,100.39,100.56,100.29,100.33,8100.0,100.39,100.56,100.29,100.33,8100.0
2014-10-16 12:25:00,100.5,100.52,99.94,99.95,9000.0,100.5,100.52,99.94,99.95,9000.0
2014-10-16 12:30:00,100.07,100.1,99.82,99.99,10500.0,100.07,100.1,99.82,99.99,10500.0
2014-10-16 12:35:00,100.04,100.61,99.97,100.61,15000.0,100.04,100.61,99.97,100.61,15000.0
2014-10-16 12:40:00,100.62,100.73,100.5,100.65,4900.0,100.62,100.73,100.5,100.65,4900.0
2014-10-16 12:45:00,100.66,100.86,100.5,100.83,10700.0,100.66,100.86,100.5,100.83,10700.0
2014-10-16 12:50:00,100.97,101.1,100.63,100.76,10300.0,100.97,101.1,100.63,100.76,10300.0
2014-10-16 12:55:00,100.68,101.58,100.68,101.4,26700.0,100.68,101.58,100.68,101.4,26700.0
2014-10-16 13:00:00,101.5,101.83,101.45,101.62,21000.0,101.5,101.83,101.45,101.62,21000.0
2014-10-16 13:05:00,101.65,102.07,101.41,101.78,19400.0,101.65,102.07,101.41,101.78,19400.0
2014-10-16 13:10:00,101.8,102.45,101.78,102.3,23900.0,101.8,102.45,101.78,102.3,23900.0
2014-10-16 13:15:00,102.37,102.67,102.06,102.43,19800.0,102.37,102.67,102.06,102.43,19800.0
2014-10-16 13:20:00,102.48,102.48,101.98,102.07,15900.0,102.48,102.48,101.98,102.07,15900.0
2014-10-16 13:25:00,102.17,102.29,101.75,101.75,16900.0,102.17,102.29,101.75,101.75,16900.0
2014-10-16 13:30:00,101.82,102.22,101.82,101.91,8600.0,101.82,102.22,101.82,101.91,8600.0
2014-10-16 13:35:00,101.97,102.51,101.9,102.46,36400.0,101.97,102.51,101.9,102.46,36400.0
2014-10-16 13:40:00,102.43,102.65,102.17,102.52,25000.0,102.43,102.65,102.17,102.52,25000.0
2014-10-16 13:45:00,102.52,102.6,102.01,102.28,10200.0,102.52,102.6,102.01,102.28,10200.0
2014-10-16 13:50:00,102.27,102.27,101.6,101.8,7400.0,102.27,102.27,101.6,101.8,7400.0
2014-10-16 13:55:00,101.81,101.84,101.52,101.69,17500.0,101.81,101.84,101.52,101.69,17500.0
2014-10-16 14:00:00,101.65,102.1,101.65,102.09,9400.0,101.65,102.1,101.65,102.09,9400.0
2014-10-16 14:05:00,102.1,102.46,102.05,102.09,23600.0,102.1,102.46,102.05,102.09,23600.0
2014-10-16 14:10:00,102.08,102.66,102.02,102.43,24200.0,102.08,102.66,102.02,102.43,24200.0
2014-10-16 14:15:00,102.43,102.99,102.43,102.82,19100.0,102.43,102.99,102.43,102.82,19100.0
2014-10-16 14:20:00,102.86,102.92,102.42,102.84,15000.0,102.86,102.92,102.42,102.84,15000.0
2014-10-16 14:25:00,102.85,103.0,102.41,102.82,11400.0,102.85,103.0,102.41,102.82,11400.0
2014-10-16 14:30:00,102.74,103.02,102.7,102.85,12500.0,102.74,103.02,102.7,102.85,12500.0
2014-10-16 14:35:00,102.96,103.19,102.84,103.05,16600.0,102.96,103.19,102.84,103.05,16600.0
2014-10-16 14:40:00,103.06,103.06,102.62,102.66,13200.0,103.06,103.06,102.62,102.66,13200.0
2014-10-16 14:45:00,102.62,102.62,101.9,101.9,21100.0,102.62,102.62,101.9,101.9,21100.0
2014-10-16 14:50:00,101.89,101.97,101.59,101.62,23800.0,101.89,101.97,101.59,101.62,23800.0
2014-10-16 14:55:00,101.62,101.77,101.34,101.36,16700.0,101.62,101.77,101.34,101.36,16700.0
2014-10-16 15:00:00,101.35,101.53,101.1,101.28,20700.0,101.35,101.53,101.1,101.28,20700.0
2014-10-16 15:05:00,101.35,101.58,101.11,101.51,10900.0,101.35,101.58,101.11,101.51,10900.0
2014-10-16 15:10:00,101.53,101.72,101.41,101.68,38700.0,101.53,101.72,101.41,101.68,38700.0
2014-10-16 15:15:00,101.7,101.89,101.6,101.62,15500.0,101.7,101.89,101.6,101.62,15500.0
2014-10-16 15:20:00,101.65,101.87,101.59,101.71,11300.0,101.65,101.87,101.59,101.71,11300.0
2014-10-16 15:25:00,101.71,101.84,101.59,101.79,13100.0,101.71,101.84,101.59,101.79,13100.0
2014-10-16 15:30:00,101.75,101.87,101.62,101.81,17600.0,101.75,101.87,101.62,101.81,17600.0
2014-10-16 15:35:00,101.87,101.92,101.48,101.55,19400.0,101.87,101.92,101.48,101.55,19400.0
2014-10-16 15:40:00,101.54,101.78,101.34,101.45,33900.0,101.54,101.78,101.34,101.45,33900.0
2014-10-16 15:45:00,101.41,101.5,101.19,101.5,48100.0,101.41,101.5,101.19,101.5,48100.0
2014-10-16 15:50:00,101.51,101.72,101.34,101.44,59600.0,101.51,101.72,101.34,101.44,59600.0
2014-10-16 15:55:00,101.49,101.64,101.15,101.25,113000.0,101.49,101.64,101.15,101.25,113000.0
2014-10-17 09:30:00,101.13,101.84,100.66,101.1,140400.0,101.13,101.84,100.66,101.1,140400.0
2014-10-17 09:35:00,101.07,101.13,100.56,100.65,22800.0,101.07,101.13,100.56,100.65,22800.0
2014-10-17 09:40:00,100.66,100.91,99.69,99.76,18100.0,100.66,100.91,99.69,99.76,18100.0
2014-10-17 09:45:00,99.95,99.99,99.26,99.99,31100.0,99.95,99.99,99.26,99.99,31100.0
2014-10-17 09:50:00,99.84,101.2,99.7,100.89,34400.0,99.84,101.2,99.7,100.89,34400.0
2014-10-17 09:55:00,100.93,101.74,100.79,101.73,18500.0,100.93,101.74,100.79,101.73,18500.0
2014-10-17 10:00:00,101.55,102.59,101.54,102.5,43900.0,101.55,102.59,101.54,102.5,43900.0
2014-10-17 10:05:00,102.43,102.43,101.53,101.72,15200.0,102.43,102.43,101.53,101.72,15200.0
2014-10-17 10:10:00,101.73,101.73,101.24,101.66,7900.0,101.73,101.73,101.24,101.66,7900.0
2014-10-17 10:15:00,101.7,101.97,101.59,101.81,6600.0,101.7,101.97,101.59,101.81,6600.0
2014-10-17 10:20:00,101.65,101.84,101.42,101.76,11400.0,101.65,101.84,101.42,101.76,11400.0
2014-10-17 10:25:00,101.79,102.39,101.46,102.29,15200.0,101.79,102.39,101.46,102.29,15200.0
2014-10-17 10:30:00,102.28,102.28,101.68,101.72,11500.0,102.28,102.28,101.68,101.72,11500.0
2014-10-17 10:35:00,101.67,101.67,100.88,101.06,23000.0,101.67,101.67,100.88,101.06,23000.0
2014-10-17 10:40:00,101.01,101.37,101.01,101.28,13800.0,101.01,101.37,101.01,101.28,13800.0
2014-10-17 10:45:00,101.35,101.44,100.9,100.93,13700.0,101.35,101.44,100.9,100.93,13700.0
2014-10-17 10:50:00,100.9,101.59,100.9,101.56,9600.0,100.9,101.59,100.9,101.56,9600.0
2014-10-17 10:55:00,101.62,101.79,101.45,101.54,8900.0,101.62,101.79,101.45,101.54,8900.0
2014-10-17 11:00:00,101.54,101.61,101.18,101.34,9800.0,101.54,101.61,101.18,101.34,9800.0
2014-10-17 11:05:00,101.38,101.48,100.83,101.45,9200.0,101.38,101.48,100.83,101.45,9200.0
2014-10-17 11:10:00,101.5,101.73,101.4,101.41,11700.0,101.5,101.73,101.4,101.41,11700.0
2014-10-17 11:15:00,101.52,101.55,101.28,101.52,20700.0,101.52,101.55,101.28,101.52,20700.0
2014-10-17 11:20:00,101.57,101.75,101.03,101.17,13200.0,101.57,101.75,101.03,101.17,13200.0
2014-10-17 11:25:00,101.22,101.53,101.06,101.36,16500.0,101.22,101.53,101.06,101.36,16500.0
2014-10-17 11:30:00,101.24,101.99,101.24,101.67,17500.0,101.24,101.99,101.24,101.67,17500.0
2014-10-17 11:35:00,101.67,101.67,101.36,101.47,7100.0,101.67,101.67,101.36,101.47,7100.0
2014-10-17 11:40:00,101.36,101.74,101.2,101.74,9000.0,101.36,101.74,101.2,101.74,9000.0
2014-10-17 11:45:00,101.73,101.75,101.2,101.23,7100.0,101.73,101.75,101.2,101.23,7100.0
2014-10-17 11:50:00,101.25,102.01,101.0,101.88,16400.0,101.25,102.01,101.0,101.88,16400.0
2014-10-17 11:55:00,101.67,101.76,100.92,101.06,11200.0,101.67,101.76,100.92,101.06,11200.0
2014-10-17 12:00:00,101.14,101.33,101.06,101.31,6600.0,101.14,101.33,101.06,101.31,6600.0
2014-10-17 12:05:00,101.3,101.3,100.9,101.01,13700.0,101.3,101.3,100.9,101.01,13700.0
2014-10-17 12:10:00,101.13,101.27,101.01,101.27,9500.0,101.13,101.27,101.01,101.27,9500.0
2014-10-17 12:15:00,101.3,101.72,101.26,101.39,11600.0,101.3,101.72,101.26,101.39,11600.0
2014-10-17 12:20:00,101.48,101.67,101.39,101.62,62300.0,101.48,101.67,101.39,101.62,62300.0
2014-10-17 12:25:00,101.6,101.6,101.29,101.29,8500.0,101.6,101.6,101.29,101.29,8500.0
2014-10-17 12:30:00,101.33,101.82,101.29,101.64,7500.0,101.33,101.82,101.29,101.64,7500.0
2014-10-17 12:35:00,101.7,102.02,101.59,101.98,7700.0,101.7,102.02,101.59,101.98,7700.0
2014-10-17 12:40:00,102.01,102.03,101.89,102.02,7100.0,102.01,102.03,101.89,102.02,7100.0
2014-10-17 12:45:00,101.99,102.12,101.78,101.98,7300.0,101.99,102.12,101.78,101.98,7300.0
2014-10-17 12:50:00,101.98,102.22,101.98,102.02,4300.0,101.98,102.22,101.98,102.02,4300.0
2014-10-17 12:55:00,102.01,102.26,101.92,102.23,4700.0,102.01,102.26,101.92,102.23,4700.0
2014-10-17 13:00:00,102.41,102.41,102.03,102.03,3900.0,102.41,102.41,102.03,102.03,3900.0
2014-10-17 13:05:00,102.03,102.09,101.65,101.66,10700.0,102.03,102.09,101.65,101.66,10700.0
2014-10-17 13:10:00,101.64,101.66,101.37,101.38,5900.0,101.64,101.66,101.37,101.38,5900.0
2014-10-17 13:15:00,101.39,101.74,101.32,101.63,5300.0,101.39,101.74,101.32,101.63,5300.0
2014-10-17 13:20:00,101.51,101.52,101.43,101.46,4000.0,101.51,101.52,101.43,101.46,4000.0
2014-10-17 13:25:00,101.45,101.6,101.35,101.47,4600.0,101.45,101.6,101.35,101.47,4600.0
2014-10-17 13:30:00,101.48,101.65,101.33,101.44,8400.0,101.48,101.65,101.33,101.44,8400.0
2014-10-17 13:35:00,101.43,101.6,101.34,101.57,9600.0,101.43,101.6,101.34,101.57,9600.0
2014-10-17 13:40:00,101.61,101.75,101.52,101.75,61900.0,101.61,101.75,101.52,101.75,61900.0
2014-10-17 13:45:00,101.76,101.76,101.39,101.42,4000.0,101.76,101.76,101.39,101.42,4000.0
2014-10-17 13:50:00,101.37,101.6,101.27,101.27,5000.0,101.37,101.6,101.27,101.27,5000.0
2014-10-17 13:55:00,101.2,101.35,101.0,101.35,13300.0,101.2,101.35,101.0,101.35,13300.0
2014-10-17 14:00:00,101.28,101.31,100.92,101.02,20800.0,101.28,101.31,100.92,101.02,20800.0
2014-10-17 14:05:00,101.01,101.12,100.92,100.99,24300.0,101.01,101.12,100.92,100.99,24300.0
2014-10-17 14:10:00,100.99,101.27,100.93,101.0,9100.0,100.99,101.27,100.93,101.0,9100.0
2014-10-17 14:15:00,101.05,101.12,100.92,101.04,8400.0,101.05,101.12,100.92,101.04,8400.0
2014-10-17 14:20:00,101.01,101.25,100.99,101.25,6400.0,101.01,101.25,100.99,101.25,6400.0
2014-10-17 14:25:00,101.29,101.31,100.99,101.08,8500.0,101.29,101.31,100.99,101.08,8500.0
2014-10-17 14:30:00,101.07,101.32,101.01,101.13,4900.0,101.07,101.32,101.01,101.13,4900.0
2014-10-17 14:35:00,101.18,101.3,100.99,101.3,9100.0,101.18,101.3,100.99,101.3,9100.0
2014-10-17 14:40:00,101.21,101.59,101.21,101.43,15200.0,101.21,101.59,101.21,101.43,15200.0
2014-10-17 14:45:00,101.47,101.72,101.45,101.7,11500.0,101.47,101.72,101.45,101.7,11500.0
2014-10-17 14:50:00,101.62,101.64,101.38,101.51,8200.0,101.62,101.64,101.38,101.51,8200.0
2014-10-17 14:55:00,101.51,101.64,101.39,101.57,6900.0,101.51,101.64,101.39,101.57,6900.0
2014-10-17 15:00:00,101.59,101.69,101.18,101.28,12500.0,101.59,101.69,101.18,101.28,12500.0
2014-10-17 15:05:00,101.28,101.4,101.03,101.34,9600.0,101.28,101.4,101.03,101.34,9600.0
2014-10-17 15:10:00,101.29,101.77,101.29,101.76,14500.0,101.29,101.77,101.29,101.76,14500.0
2014-10-17 15:15:00,101.83,102.0,101.78,101.85,8800.0,101.83,102.0,101.78,101.85,8800.0
2014-10-17 15:20:00,101.89,101.98,101.66,101.89,11200.0,101.89,101.98,101.66,101.89,11200.0
2014-10-17 15:25:00,101.92,102.56,101.92,102.34,18600.0,101.92,102.56,101.92,102.34,18600.0
2014-10-17 15:30:00,102.44,102.95,102.32,102.52,26100.0,102.44,102.95,102.32,102.52,26100.0
2014-10-17 15:35:00,102.46,102.46,102.14,102.31,16100.0,102.46,102.46,102.14,102.31,16100.0
2014-10-17 15:40:00,102.31,102.51,102.22,102.49,23800.0,102.31,102.51,102.22,102.49,23800.0
2014-10-17 15:45:00,102.48,102.71,102.42,102.6,29100.0,102.48,102.71,102.42,102.6,29100.0
2014-10-17 15:50:00,102.62,102.62,102.39,102.48,34000.0,102.62,102.62,102.39,102.48,34000.0
2014-10-17 15:55:00,102.47,102.58,102.32,102.34,84500.0,102.47,102.58,102.32,102.34,84500.0
2014-10-20 09:30:00,102.41,103.05,101.84,102.72,28700.0,102.41,103.05,101.84,102.72,28700.0
2014-10-20 09:35:00,102.48,103.51,102.48,103.19,7600.0,102.48,103.51,102.48,103.19,7600.0
2014-10-20 09:40:00,103.45,104.11,103.18,104.08,11600.0,103.45,104.11,103.18,104.08,11600.0
2014-10-20 09:45:00,104.02,104.09,103.35,103.67,13000.0,104.02,104.09,103.35,103.67,13000.0
2014-10-20 09:50:00,103.82,104.42,103.21,103.39,6900.0,103.82,104.42,103.21,103.39,6900.0
2014-10-20 09:55:00,103.48,104.52,103.32,104.52,17900.0,103.48,104.52,103.32,104.52,17900.0
2014-10-20 10:00:00,104.55,104.9,104.01,104.2,22600.0,104.55,104.9,104.01,104.2,22600.0
2014-10-20 10:05:00,104.19,104.4,103.89,103.93,13000.0,104.19,104.4,103.89,103.93,13000.0
2014-10-20 10:10:00,103.86,104.02,103.71,103.71,8100.0,103.86,104.02,103.71,103.71,8100.0
2014-10-20 10:15:00,103.68,103.93,103.59,103.77,6200.0,103.68,103.93,103.59,103.77,6200.0
2014-10-20 10:20:00,103.82,104.06,103.62,104.03,7400.0,103.82,104.06,103.62,104.03,7400.0
2014-10-20 10:25:00,104.08,104.08,103.84,103.94,12500.0,104.08,104.08,103.84,103.94,12500.0
2014-10-20 10:30:00,103.92,104.06,103.75,103.75,22600.0,103.92,104.06,103.75,103.75,22600.0
2014-10-20 10:35:00,103.87,104.27,103.82,104.01,6900.0,103.87,104.27,103.82,104.01,6900.0
2014-10-20 10:40:00,104.01,104.05,103.79,104.05,7800.0,104.01,104.05,103.79,104.05,7800.0
2014-10-20 10:45:00,104.03,104.07,103.62,103.62,4700.0,104.03,104.07,103.62,103.62,4700.0
2014-10-20 10:50:00,103.63,103.63,103.34,103.46,6600.0,103.63,103.63,103.34,103.46,6600.0
2014-10-20 10:55:00,103.51,103.84,103.33,103.4,11400.0,103.51,103.84,103.33,103.4,11400.0
2014-10-20 11:00:00,103.41,103.48,103.0,103.0,12100.0,103.41,103.48,103.0,103.0,12100.0
2014-10-20 11:05:00,103.0,103.28,102.98,103.07,5800.0,103.0,103.28,102.98,103.07,5800.0
2014-10-20 11:10:00,103.18,103.35,102.86,103.31,6500.0,103.18,103.35,102.86,103.31,6500.0
2014-10-20 11:15:00,103.26,103.37,103.05,103.36,7900.0,103.26,103.37,103.05,103.36,7900.0
2014-10-20 11:20:00,103.38,103.42,103.07,103.42,7900.0,103.38,103.42,103.07,103.42,7900.0
2014-10-20 11:25:00,103.42,103.44,102.76,102.76,11500.0,103.42,103.44,102.76,102.76,11500.0
2014-10-20 11:30:00,102.81,102.81,102.33,102.38,9800.0,102.81,102.81,102.33,102.38,9800.0
2014-10-20 11:35:00,102.44,102.66,102.41,102.6,5600.0,102.44,102.66,102.41,102.6,5600.0
2014-10-20 11:40:00,102.58,102.7,102.38,102.55,5900.0,102.58,102.7,102.38,102.55,5900.0
2014-10-20 11:45:00,102.48,102.49,102.28,102.35,3400.0,102.48,102.49,102.28,102.35,3400.0
2014-10-20 11:50:00,102.45,102.63,102.37,102.46,4700.0,102.45,102.63,102.37,102.46,4700.0
2014-10-20 11:55:00,102.54,102.57,102.43,102.51,2600.0,102.54,102.57,102.43,102.51,2600.0
2014-10-20 12:00:00,102.51,103.01,102.51,103.01,5100.0,102.51,103.01,102.51,103.01,5100.0
2014-10-20 12:05:00,103.06,103.18,103.01,103.15,3700.0,103.06,103.18,103.01,103.15,3700.0
2014-10-20 12:10:00,103.31,103.51,103.26,103.26,3200.0,103.31,103.51,103.26,103.26,3200.0
2014-10-20 12:15:00,103.24,103.35,103.2,103.3,3400.0,103.24,103.35,103.2,103.3,3400.0
2014-10-20 12:20:00,103.31,103.54,103.28,103.46,5000.0,103.31,103.54,103.28,103.46,5000.0
2014-10-20 12:25:00,103.43,103.54,103.29,103.4,3700.0,103.43,103.54,103.29,103.4,3700.0
2014-10-20 12:30:00,103.31,103.57,103.16,103.57,3900.0,103.31,103.57,103.16,103.57,3900.0
2014-10-20 12:35:00,103.52,103.68,103.47,103.47,4100.0,103.52,103.68,103.47,103.47,4100.0
2014-10-20 12:40:00,103.52,103.52,103.32,103.35,4200.0,103.52,103.52,103.32,103.35,4200.0
2014-10-20 12:45:00,103.37,103.4,103.21,103.28,6700.0,103.37,103.4,103.21,103.28,6700.0
2014-10-20 12:50:00,103.35,103.49,103.26,103.47,5000.0,103.35,103.49,103.26,103.47,5000.0
2014-10-20 12:55:00,103.36,103.44,103.26,103.29,6400.0,103.36,103.44,103.26,103.29,6400.0
2014-10-20 13:00:00,103.44,103.44,103.12,103.19,2400.0,103.44,103.44,103.12,103.19,2400.0
2014-10-20 13:05:00,103.27,103.46,103.24,103.31,2700.0,103.27,103.46,103.24,103.31,2700.0
2014-10-20 13:10:00,103.42,103.49,103.26,103.44,4600.0,103.42,103.49,103.26,103.44,4600.0
2014-10-20 13:15:00,103.45,103.6,103.45,103.55,1800.0,103.45,103.6,103.45,103.55,1800.0
2014-10-20 13:20:00,103.66,103.71,103.51,103.62,5700.0,103.66,103.71,103.51,103.62,5700.0
2014-10-20 13:25:00,103.62,103.88,103.56,103.79,2700.0,103.62,103.88,103.56,103.79,2700.0
2014-10-20 13:30:00,103.73,103.79,103.65,103.7,3500.0,103.73,103.79,103.65,103.7,3500.0
2014-10-20 13:35:00,103.67,103.82,103.65,103.69,5600.0,103.67,103.82,103.65,103.69,5600.0
2014-10-20 13:40:00,103.66,103.83,103.6,103.76,5900.0,103.66,103.83,103.6,103.76,5900.0
2014-10-20 13:45:00,103.81,103.94,103.58,103.58,6000.0,103.81,103.94,103.58,103.58,6000.0
2014-10-20 13:50:00,103.59,103.69,103.59,103.6,3500.0,103.59,103.69,103.59,103.6,3500.0
2014-10-20 13:55:00,103.62,103.71,103.6,103.66,2400.0,103.62,103.71,103.6,103.66,2400.0
2014-10-20 14:00:00,103.67,104.01,103.62,103.99,7200.0,103.67,104.01,103.62,103.99,7200.0
2014-10-20 14:05:00,104.01,104.31,103.99,104.3,6700.0,104.01,104.31,103.99,104.3,6700.0
2014-10-20 14:10:00,104.27,104.42,104.23,104.41,7600.0,104.27,104.42,104.23,104.41,7600.0
2014-10-20 14:15:00,104.43,104.43,104.19,104.19,9900.0,104.43,104.43,104.19,104.19,9900.0
2014-10-20 14:20:00,104.18,104.33,104.06,104.13,4800.0,104.18,104.33,104.06,104.13,4800.0
2014-10-20 14:25:00,104.1,104.12,103.98,104.1,7900.0,104.1,104.12,103.98,104.1,7900.0
2014-10-20 14:30:00,104.07,104.25,104.01,104.08,4600.0,104.07,104.25,104.01,104.08,4600.0
2014-10-20 14:35:00,104.11,104.12,103.95,104.08,2600.0,104.11,104.12,103.95,104.08,2600.0
2014-10-20 14:40:00,104.05,104.14,104.0,104.07,4800.0,104.05,104.14,104.0,104.07,4800.0
2014-10-20 14:45:00,104.06,104.16,104.01,104.08,5000.0,104.06,104.16,104.01,104.08,5000.0
2014-10-20 14:50:00,104.1,104.15,104.02,104.11,2300.0,104.1,104.15,104.02,104.11,2300.0
2014-10-20 14:55:00,104.1,104.16,103.97,104.04,4200.0,104.1,104.16,103.97,104.04,4200.0
2014-10-20 15:00:00,104.08,104.84,104.06,104.61,37600.0,104.08,104.84,104.06,104.61,37600.0
2014-10-20 15:05:00,104.6,104.66,104.5,104.5,12700.0,104.6,104.66,104.5,104.5,12700.0
2014-10-20 15:10:00,104.51,104.79,104.51,104.63,13900.0,104.51,104.79,104.51,104.63,13900.0
2014-10-20 15:15:00,104.64,104.69,104.45,104.46,7900.0,104.64,104.69,104.45,104.46,7900.0
2014-10-20 15:20:00,104.43,104.46,104.16,104.22,9600.0,104.43,104.46,104.16,104.22,9600.0
2014-10-20 15:25:00,104.22,104.23,104.06,104.14,10800.0,104.22,104.23,104.06,104.14,10800.0
2014-10-20 15:30:00,104.12,104.36,104.12,104.19,9500.0,104.12,104.36,104.12,104.19,9500.0
2014-10-20 15:35:00,104.2,104.21,103.89,103.97,18400.0,104.2,104.21,103.89,103.97,18400.0
2014-10-20 15:40:00,103.98,104.37,103.98,104.34,20000.0,103.98,104.37,103.98,104.34,20000.0
2014-10-20 15:45:00,104.41,104.64,104.36,104.61,43700.0,104.41,104.64,104.36,104.61,43700.0
2014-10-20 15:50:00,104.64,104.92,104.62,104.8,105300.0,104.64,104.92,104.62,104.8,105300.0
2014-10-20 15:55:00,104.8,105.0,104.72,104.75,96600.0,104.8,105.0,104.72,104.75,96600.0
2014-10-21 09:30:00,105.86,106.87,105.53,106.37,40900.0,105.86,106.87,105.53,106.37,40900.0
2014-10-21 09:35:00,106.23,106.34,105.43,105.57,11800.0,106.23,106.34,105.43,105.57,11800.0
2014-10-21 09:40:00,105.54,105.62,104.51,104.69,9700.0,105.54,105.62,104.51,104.69,9700.0
2014-10-21 09:45:00,104.58,104.92,104.52,104.64,8100.0,104.58,104.92,104.52,104.64,8100.0
2014-10-21 09:50:00,104.79,105.29,104.77,105.29,6200.0,104.79,105.29,104.77,105.29,6200.0
2014-10-21 09:55:00,105.1,105.78,105.08,105.72,12100.0,105.1,105.78,105.08,105.72,12100.0
2014-10-21 10:00:00,105.71,106.07,105.52,105.79,8000.0,105.71,106.07,105.52,105.79,8000.0
2014-10-21 10:05:00,105.9,106.3,105.6,105.64,12300.0,105.9,106.3,105.6,105.64,12300.0
2014-10-21 10:10:00,105.47,105.67,105.35,105.59,5500.0,105.47,105.67,105.35,105.59,5500.0
2014-10-21 10:15:00,105.59,105.83,105.43,105.83,7200.0,105.59,105.83,105.43,105.83,7200.0
2014-10-21 10:20:00,105.81,105.95,105.35,105.55,6700.0,105.81,105.95,105.35,105.55,6700.0
2014-10-21 10:25:00,105.71,105.87,105.5,105.69,3400.0,105.71,105.87,105.5,105.69,3400.0
2014-10-21 10:30:00,105.68,106.0,105.68,105.94,27800.0,105.68,106.0,105.68,105.94,27800.0
2014-10-21 10:35:00,105.93,106.25,105.78,106.07,6400.0,105.93,106.25,105.78,106.07,6400.0
2014-10-21 10:40:00,106.08,106.43,106.08,106.36,4500.0,106.08,106.43,106.08,106.36,4500.0
2014-10-21 10:45:00,106.47,106.85,106.36,106.82,9100.0,106.47,106.85,106.36,106.82,9100.0
2014-10-21 10:50:00,106.8,107.18,106.73,107.13,6000.0,106.8,107.18,106.73,107.13,6000.0
2014-10-21 10:55:00,107.13,107.47,107.07,107.46,12200.0,107.13,107.47,107.07,107.46,12200.0
2014-10-21 11:00:00,107.47,107.98,107.3,107.98,26300.0,107.47,107.98,107.3,107.98,26300.0
2014-10-21 11:05:00,107.95,108.0,107.71,107.81,24000.0,107.95,108.0,107.71,107.81,24000.0
2014-10-21 11:10:00,107.89,107.89,107.56,107.6,6800.0,107.89,107.89,107.56,107.6,6800.0
2014-10-21 11:15:00,107.53,107.64,107.4,107.53,8300.0,107.53,107.64,107.4,107.53,8300.0
2014-10-21 11:20:00,107.51,107.75,107.43,107.74,9600.0,107.51,107.75,107.43,107.74,9600.0
2014-10-21 11:25:00,107.73,107.81,107.59,107.79,6600.0,107.73,107.81,107.59,107.79,6600.0
2014-10-21 11:30:00,107.65,107.72,107.43,107.49,11000.0,107.65,107.72,107.43,107.49,11000.0
2014-10-21 11:35:00,107.45,107.7,107.34,107.69,10200.0,107.45,107.7,107.34,107.69,10200.0
2014-10-21 11:40:00,107.6,107.85,107.58,107.61,11600.0,107.6,107.85,107.58,107.61,11600.0
2014-10-21 11:45:00,107.61,107.72,107.59,107.67,10500.0,107.61,107.72,107.59,107.67,10500.0
2014-10-21 11:50:00,107.69,107.87,107.63,107.68,8700.0,107.69,107.87,107.63,107.68,8700.0
2014-10-21 11:55:00,107.8,107.81,107.63,107.75,14100.0,107.8,107.81,107.63,107.75,14100.0
2014-10-21 12:00:00,107.74,108.05,107.72,108.01,11400.0,107.74,108.05,107.72,108.01,11400.0
2014-10-21 12:05:00,108.01,108.21,107.93,108.2,8100.0,108.01,108.21,107.93,108.2,8100.0
2014-10-21 12:10:00,108.21,108.52,108.17,108.39,11100.0,108.21,108.52,108.17,108.39,11100.0
2014-10-21 12:15:00,108.38,108.58,108.35,108.58,11100.0,108.38,108.58,108.35,108.58,11100.0
2014-10-21 12:20:00,108.53,108.63,108.47,108.51,12300.0,108.53,108.63,108.47,108.51,12300.0
2014-10-21 12:25:00,108.52,108.58,108.34,108.53,10900.0,108.52,108.58,108.34,108.53,10900.0
2014-10-21 12:30:00,108.53,108.58,108.4,108.55,13100.0,108.53,108.58,108.4,108.55,13100.0
2014-10-21 12:35:00,108.57,108.62,108.11,108.11,7500.0,108.57,108.62,108.11,108.11,7500.0
2014-10-21 12:40:00,108.18,108.18,107.37,107.37,8500.0,108.18,108.18,107.37,107.37,8500.0
2014-10-21 12:45:00,107.37,107.37,107.07,107.07,6300.0,107.37,107.37,107.07,107.07,6300.0
2014-10-21 12:50:00,107.13,107.39,107.08,107.39,7100.0,107.13,107.39,107.08,107.39,7100.0
2014-10-21 12:55:00,107.38,107.39,107.24,107.39,3700.0,107.38,107.39,107.24,107.39,3700.0
2014-10-21 13:00:00,107.39,107.46,107.09,107.09,9100.0,107.39,107.46,107.09,107.09,9100.0
2014-10-21 13:05:00,107.11,107.29,107.08,107.14,11300.0,107.11,107.29,107.08,107.14,11300.0
2014-10-21 13:10:00,107.14,107.59,107.09,107.42,10900.0,107.14,107.59,107.09,107.42,10900.0
2014-10-21 13:15:00,107.45,107.47,107.33,107.47,3000.0,107.45,107.47,107.33,107.47,3000.0
2014-10-21 13:20:00,107.38,107.44,107.31,107.35,5000.0,107.38,107.44,107.31,107.35,5000.0
2014-10-21 13:25:00,107.4,107.96,107.4,107.96,9100.0,107.4,107.96,107.4,107.96,9100.0
2014-10-21 13:30:00,107.95,108.56,107.95,108.56,6100.0,107.95,108.56,107.95,108.56,6100.0
2014-10-21 13:35:00,108.43,108.64,108.21,108.64,12200.0,108.43,108.64,108.21,108.64,12200.0
2014-10-21 13:40:00,108.53,109.15,108.5,109.15,22400.0,108.53,109.15,108.5,109.15,22400.0
2014-10-21 13:45:00,109.09,109.09,108.79,108.87,9800.0,109.09,109.09,108.79,108.87,9800.0
2014-10-21 13:50:00,108.9,108.99,108.62,108.99,23500.0,108.9,108.99,108.62,108.99,23500.0
2014-10-21 13:55:00,108.95,109.07,108.74,108.74,24600.0,108.95,109.07,108.74,108.74,24600.0
2014-10-21 14:00:00,108.73,108.76,108.39,108.42,11000.0,108.73,108.76,108.39,108.42,11000.0
2014-10-21 14:05:00,108.45,108.67,108.36,108.5,7700.0,108.45,108.67,108.36,108.5,7700.0
2014-10-21 14:10:00,108.62,108.79,108.43,108.79,7400.0,108.62,108.79,108.43,108.79,7400.0
2014-10-21 14:15:00,108.73,108.99,108.63,108.99,13200.0,108.73,108.99,108.63,108.99,13200.0
2014-10-21 14:20:00,108.99,109.0,108.6,108.84,12700.0,108.99,109.0,108.6,108.84,12700.0
2014-10-21 14:25:00,108.83,109.18,108.81,109.14,12100.0,108.83,109.18,108.81,109.14,12100.0
2014-10-21 14:30:00,109.13,109.35,108.96,109.28,12600.0,109.13,109.35,108.96,109.28,12600.0
2014-10-21 14:35:00,109.32,109.37,109.09,109.24,14900.0,109.32,109.37,109.09,109.24,14900.0
2014-10-21 14:40:00,109.3,109.38,109.01,109.08,11200.0,109.3,109.38,109.01,109.08,11200.0
2014-10-21 14:45:00,109.05,109.16,108.68,109.07,21000.0,109.05,109.16,108.68,109.07,21000.0
2014-10-21 14:50:00,109.13,109.22,108.83,109.09,29000.0,109.13,109.22,108.83,109.09,29000.0
2014-10-21 14:55:00,109.12,110.91,108.35,108.52,197700.0,109.12,110.91,108.35,108.52,197700.0
2014-10-21 15:00:00,108.57,109.15,108.48,108.94,48900.0,108.57,109.15,108.48,108.94,48900.0
2014-10-21 15:05:00,108.94,108.95,108.29,108.5,17100.0,108.94,108.95,108.29,108.5,17100.0
2014-10-21 15:10:00,108.59,108.81,108.47,108.78,9800.0,108.59,108.81,108.47,108.78,9800.0
2014-10-21 15:15:00,108.78,109.09,108.17,108.47,75300.0,108.78,109.09,108.17,108.47,75300.0
2014-10-21 15:20:00,108.57,108.67,108.2,108.58,23900.0,108.57,108.67,108.2,108.58,23900.0
2014-10-21 15:25:00,108.63,108.63,108.29,108.47,25400.0,108.63,108.63,108.29,108.47,25400.0
2014-10-21 15:30:00,108.49,108.51,108.3,108.48,17000.0,108.49,108.51,108.3,108.48,17000.0
2014-10-21 15:35:00,108.51,108.53,107.9,107.95,41300.0,108.51,108.53,107.9,107.95,41300.0
2014-10-21 15:40:00,107.94,108.14,107.44,107.99,43500.0,107.94,108.14,107.44,107.99,43500.0
2014-10-21 15:45:00,108.0,108.4,108.0,108.4,50800.0,108.0,108.4,108.0,108.4,50800.0
2014-10-21 15:50:00,108.41,108.51,107.98,108.14,77300.0,108.41,108.51,107.98,108.14,77300.0
2014-10-21 15:55:00,108.11,108.27,108.01,108.16,106800.0,108.11,108.27,108.01,108.16,106800.0
2014-10-22 09:30:00,109.36,111.0,107.83,108.02,35300.0,109.36,111.0,107.83,108.02,35300.0
2014-10-22 09:35:00,107.62,107.91,107.27,107.58,9600.0,107.62,107.91,107.27,107.58,9600.0
2014-10-22 09:40:00,107.46,108.85,107.34,108.85,21900.0,107.46,108.85,107.34,108.85,21900.0
2014-10-22 09:45:00,108.89,109.7,108.89,109.07,20000.0,108.89,109.7,108.89,109.07,20000.0
2014-10-22 09:50:00,109.32,110.02,109.31,109.83,11200.0,109.32,110.02,109.31,109.83,11200.0
2014-10-22 09:55:00,109.86,110.84,109.52,110.2,21100.0,109.86,110.84,109.52,110.2,21100.0
2014-10-22 10:00:00,110.39,110.64,109.57,109.75,43700.0,110.39,110.64,109.57,109.75,43700.0
2014-10-22 10:05:00,109.79,109.91,108.97,108.98,14400.0,109.79,109.91,108.97,108.98,14400.0
2014-10-22 10:10:00,108.89,109.25,108.49,108.65,15500.0,108.89,109.25,108.49,108.65,15500.0
2014-10-22 10:15:00,108.64,108.79,108.31,108.73,10900.0,108.64,108.79,108.31,108.73,10900.0
2014-10-22 10:20:00,108.79,109.26,108.79,109.05,12200.0,108.79,109.26,108.79,109.05,12200.0
2014-10-22 10:25:00,108.98,109.27,108.77,109.27,17100.0,108.98,109.27,108.77,109.27,17100.0
2014-10-22 10:30:00,109.26,109.99,109.01,109.81,17500.0,109.26,109.99,109.01,109.81,17500.0
2014-10-22 10:35:00,109.81,109.81,109.24,109.55,17700.0,109.81,109.81,109.24,109.55,17700.0
2014-10-22 10:40:00,109.51,109.56,109.08,109.1,13200.0,109.51,109.56,109.08,109.1,13200.0
2014-10-22 10:45:00,109.1,109.47,109.08,109.15,14600.0,109.1,109.47,109.08,109.15,14600.0
2014-10-22 10:50:00,109.08,109.62,108.97,109.3,20800.0,109.08,109.62,108.97,109.3,20800.0
2014-10-22 10:55:00,109.3,109.37,108.98,109.01,9300.0,109.3,109.37,108.98,109.01,9300.0
2014-10-22 11:00:00,108.98,109.13,108.87,108.92,8200.0,108.98,109.13,108.87,108.92,8200.0
2014-10-22 11:05:00,108.86,108.95,108.63,108.95,7800.0,108.86,108.95,108.63,108.95,7800.0
2014-10-22 11:10:00,108.85,109.16,108.85,109.06,6700.0,108.85,109.16,108.85,109.06,6700.0
2014-10-22 11:15:00,109.06,109.26,108.93,109.18,10300.0,109.06,109.26,108.93,109.18,10300.0
2014-10-22 11:20:00,109.09,109.2,108.92,108.92,6100.0,109.09,109.2,108.92,108.92,6100.0
2014-10-22 11:25:00,108.95,108.95,108.58,108.65,7000.0,108.95,108.95,108.58,108.65,7000.0
2014-10-22 11:30:00,108.76,108.82,108.6,108.79,8200.0,108.76,108.82,108.6,108.79,8200.0
2014-10-22 11:35:00,108.74,108.81,108.66,108.74,5100.0,108.74,108.81,108.66,108.74,5100.0
2014-10-22 11:40:00,108.76,108.79,108.56,108.58,6000.0,108.76,108.79,108.56,108.58,6000.0
2014-10-22 11:45:00,108.59,108.74,108.38,108.45,20300.0,108.59,108.74,108.38,108.45,20300.0
2014-10-22 11:50:00,108.46,108.49,108.02,108.07,10200.0,108.46,108.49,108.02,108.07,10200.0
2014-10-22 11:55:00,108.09,108.09,107.82,107.96,25800.0,108.09,108.09,107.82,107.96,25800.0
2014-10-22 12:00:00,107.94,108.03,107.81,107.93,10500.0,107.94,108.03,107.81,107.93,10500.0
2014-10-22 12:05:00,107.95,107.96,107.57,107.66,6700.0,107.95,107.96,107.57,107.66,6700.0
2014-10-22 12:10:00,107.65,107.78,107.36,107.45,10800.0,107.65,107.78,107.36,107.45,10800.0
2014-10-22 12:15:00,107.42,107.52,107.12,107.36,8300.0,107.42,107.52,107.12,107.36,8300.0
2014-10-22 12:20:00,107.39,107.49,107.25,107.41,15600.0,107.39,107.49,107.25,107.41,15600.0
2014-10-22 12:25:00,107.41,107.41,107.22,107.24,15100.0,107.41,107.41,107.22,107.24,15100.0
2014-10-22 12:30:00,107.23,107.27,107.08,107.11,9900.0,107.23,107.27,107.08,107.11,9900.0
2014-10-22 12:35:00,107.09,107.14,106.75,107.13,14700.0,107.09,107.14,106.75,107.13,14700.0
2014-10-22 12:40:00,107.11,107.28,106.68,106.68,6600.0,107.11,107.28,106.68,106.68,6600.0
2014-10-22 12:45:00,106.68,107.0,106.62,106.62,14800.0,106.68,107.0,106.62,106.62,14800.0
2014-10-22 12:50:00,106.61,107.13,106.35,106.99,13000.0,106.61,107.13,106.35,106.99,13000.0
2014-10-22 12:55:00,106.92,106.92,106.75,106.81,16800.0,106.92,106.92,106.75,106.81,16800.0
2014-10-22 13:00:00,106.82,106.82,106.53,106.76,9400.0,106.82,106.82,106.53,106.76,9400.0
2014-10-22 13:05:00,106.69,107.15,106.6,107.14,16700.0,106.69,107.15,106.6,107.14,16700.0
2014-10-22 13:10:00,107.18,107.25,107.03,107.03,7700.0,107.18,107.25,107.03,107.03,7700.0
2014-10-22 13:15:00,107.04,107.14,106.91,106.95,6300.0,107.04,107.14,106.91,106.95,6300.0
2014-10-22 13:20:00,106.98,106.98,106.67,106.76,6300.0,106.98,106.98,106.67,106.76,6300.0
2014-10-22 13:25:00,106.74,106.81,106.64,106.81,22500.0,106.74,106.81,106.64,106.81,22500.0
2014-10-22 13:30:00,106.76,106.91,106.74,106.83,17100.0,106.76,106.91,106.74,106.83,17100.0
2014-10-22 13:35:00,106.88,107.05,106.81,106.97,18800.0,106.88,107.05,106.81,106.97,18800.0
2014-10-22 13:40:00,106.99,107.03,106.92,107.0,22600.0,106.99,107.03,106.92,107.0,22600.0
2014-10-22 13:45:00,107.0,107.01,106.81,106.81,5900.0,107.0,107.01,106.81,106.81,5900.0
2014-10-22 13:50:00,106.82,107.24,106.82,107.21,11800.0,106.82,107.24,106.82,107.21,11800.0
2014-10-22 13:55:00,107.24,107.26,106.92,107.01,10400.0,107.24,107.26,106.92,107.01,10400.0
2014-10-22 14:00:00,107.04,107.1,106.83,107.04,8000.0,107.04,107.1,106.83,107.04,8000.0
2014-10-22 14:05:00,107.06,107.18,106.88,107.07,7700.0,107.06,107.18,106.88,107.07,7700.0
2014-10-22 14:10:00,107.0,107.34,107.0,107.34,8100.0,107.0,107.34,107.0,107.34,8100.0
2014-10-22 14:15:00,107.28,107.37,107.04,107.37,5500.0,107.28,107.37,107.04,107.37,5500.0
2014-10-22 14:20:00,107.3,107.34,107.07,107.16,7400.0,107.3,107.34,107.07,107.16,7400.0
2014-10-22 14:25:00,107.1,107.2,107.02,107.09,24500.0,107.1,107.2,107.02,107.09,24500.0
2014-10-22 14:30:00,107.02,107.16,106.88,106.94,9600.0,107.02,107.16,106.88,106.94,9600.0
2014-10-22 14:35:00,106.96,107.16,106.93,106.94,9500.0,106.96,107.16,106.93,106.94,9500.0
2014-10-22 14:40:00,106.98,107.16,106.97,107.07,28100.0,106.98,107.16,106.97,107.07,28100.0
2014-10-22 14:45:00,107.09,107.14,106.93,107.04,20600.0,107.09,107.14,106.93,107.04,20600.0
2014-10-22 14:50:00,107.0,107.0,106.86,106.95,5400.0,107.0,107.0,106.86,106.95,5400.0
2014-10-22 14:55:00,106.94,107.38,106.81,107.27,16500.0,106.94,107.38,106.81,107.27,16500.0
2014-10-22 15:00:00,107.23,107.25,106.98,107.04,11400.0,107.23,107.25,106.98,107.04,11400.0
2014-10-22 15:05:00,107.06,107.11,106.95,107.06,8700.0,107.06,107.11,106.95,107.06,8700.0
2014-10-22 15:10:00,107.0,107.09,106.72,106.81,13500.0,107.0,107.09,106.72,106.81,13500.0
2014-10-22 15:15:00,106.82,106.85,106.75,106.8,15900.0,106.82,106.85,106.75,106.8,15900.0
2014-10-22 15:20:00,106.8,106.85,106.71,106.76,15500.0,106.8,106.85,106.71,106.76,15500.0
2014-10-22 15:25:00,106.72,106.87,106.69,106.77,14000.0,106.72,106.87,106.69,106.77,14000.0
2014-10-22 15:30:00,106.79,106.8,106.49,106.52,14800.0,106.79,106.8,106.49,106.52,14800.0
2014-10-22 15:35:00,106.51,106.54,106.32,106.49,32800.0,106.51,106.54,106.32,106.49,32800.0
2014-10-22 15:40:00,106.5,106.5,106.29,106.39,30700.0,106.5,106.5,106.29,106.39,30700.0
2014-10-22 15:45:00,106.37,106.4,106.13,106.17,19500.0,106.37,106.4,106.13,106.17,19500.0
2014-10-22 15:50:00,106.16,106.34,106.07,106.28,48900.0,106.16,106.34,106.07,106.28,48900.0
2014-10-22 15:55:00,106.26,106.26,106.0,106.17,55600.0,106.26,106.26,106.0,106.17,55600.0
2014-10-23 09:30:00,107.07,108.57,106.33,107.45,14700.0,107.07,108.57,106.33,107.45,14700.0
2014-10-23 09:35:00,107.86,107.86,107.07,107.41,8100.0,107.86,107.86,107.07,107.41,8100.0
2014-10-23 09:40:00,107.58,107.99,107.47,107.47,23400.0,107.58,107.99,107.47,107.47,23400.0
2014-10-23 09:45:00,107.54,107.54,106.73,107.1,5200.0,107.54,107.54,106.73,107.1,5200.0
2014-10-23 09:50:00,107.32,107.99,107.32,107.83,16800.0,107.32,107.99,107.32,107.83,16800.0
2014-10-23 09:55:00,107.98,108.0,107.57,107.82,5600.0,107.98,108.0,107.57,107.82,5600.0
2014-10-23 10:00:00,107.81,107.94,107.58,107.7,22900.0,107.81,107.94,107.58,107.7,22900.0
2014-10-23 10:05:00,107.65,107.99,107.55,107.93,5000.0,107.65,107.99,107.55,107.93,5000.0
2014-10-23 10:10:00,107.92,108.08,107.67,108.08,5000.0,107.92,108.08,107.67,108.08,5000.0
2014-10-23 10:15:00,108.01,108.41,107.95,108.3,5200.0,108.01,108.41,107.95,108.3,5200.0
2014-10-23 10:20:00,108.15,108.62,108.14,108.48,5000.0,108.15,108.62,108.14,108.48,5000.0
2014-10-23 10:25:00,108.35,108.46,108.13,108.46,5500.0,108.35,108.46,108.13,108.46,5500.0
2014-10-23 10:30:00,108.41,108.59,108.34,108.4,12500.0,108.41,108.59,108.34,108.4,12500.0
2014-10-23 10:35:00,108.48,108.6,108.14,108.39,16900.0,108.48,108.6,108.14,108.39,16900.0
2014-10-23 10:40:00,108.35,108.5,108.22,108.45,5000.0,108.35,108.5,108.22,108.45,5000.0
2014-10-23 10:45:00,108.57,109.44,108.57,109.12,17300.0,108.57,109.44,108.57,109.12,17300.0
2014-10-23 10:50:00,109.09,109.15,108.69,108.72,19700.0,109.09,109.15,108.69,108.72,19700.0
2014-10-23 10:55:00,108.66,108.94,108.55,108.8,21200.0,108.66,108.94,108.55,108.8,21200.0
2014-10-23 11:00:00,108.82,108.88,108.74,108.74,8500.0,108.82,108.88,108.74,108.74,8500.0
2014-10-23 11:05:00,108.8,108.95,108.73,108.89,17400.0,108.8,108.95,108.73,108.89,17400.0
2014-10-23 11:10:00,108.87,108.92,108.68,108.79,10400.0,108.87,108.92,108.68,108.79,10400.0
2014-10-23 11:15:00,108.79,108.82,108.55,108.64,9800.0,108.79,108.82,108.55,108.64,9800.0
2014-10-23 11:20:00,108.61,108.69,108.53,108.69,5200.0,108.61,108.69,108.53,108.69,5200.0
2014-10-23 11:25:00,108.69,108.77,108.54,108.54,7700.0,108.69,108.77,108.54,108.54,7700.0
2014-10-23 11:30:00,108.54,108.67,108.41,108.44,13500.0,108.54,108.67,108.41,108.44,13500.0
2014-10-23 11:35:00,108.43,108.49,108.07,108.07,6200.0,108.43,108.49,108.07,108.07,6200.0
2014-10-23 11:40:00,108.07,108.41,108.0,108.41,7000.0,108.07,108.41,108.0,108.41,7000.0
2014-10-23 11:45:00,108.35,108.62,108.28,108.46,7500.0,108.35,108.62,108.28,108.46,7500.0
2014-10-23 11:50:00,108.52,108.69,108.52,108.69,2200.0,108.52,108.69,108.52,108.69,2200.0
2014-10-23 11:55:00,108.72,108.99,108.72,108.92,3300.0,108.72,108.99,108.72,108.92,3300.0
2014-10-23 12:00:00,108.92,109.02,108.86,108.86,2200.0,108.92,109.02,108.86,108.86,2200.0
2014-10-23 12:05:00,108.92,108.99,108.77,108.99,7300.0,108.92,108.99,108.77,108.99,7300.0
2014-10-23 12:10:00,108.98,108.98,108.59,108.65,4400.0,108.98,108.98,108.59,108.65,4400.0
2014-10-23 12:15:00,108.68,108.69,108.54,108.61,5500.0,108.68,108.69,108.54,108.61,5500.0
2014-10-23 12:20:00,108.62,108.81,108.62,108.78,13500.0,108.62,108.81,108.62,108.78,13500.0
2014-10-23 12:25:00,108.78,108.85,108.61,108.75,14600.0,108.78,108.85,108.61,108.75,14600.0
2014-10-23 12:30:00,108.71,108.78,108.51,108.54,31900.0,108.71,108.78,108.51,108.54,31900.0
2014-10-23 12:35:00,108.62,108.7,108.55,108.63,6600.0,108.62,108.7,108.55,108.63,6600.0
2014-10-23 12:40:00,108.61,108.65,108.49,108.5,9400.0,108.61,108.65,108.49,108.5,9400.0
2014-10-23 12:45:00,108.5,108.58,108.4,108.4,4300.0,108.5,108.58,108.4,108.4,4300.0
2014-10-23 12:50:00,108.4,108.5,108.4,108.4,9200.0,108.4,108.5,108.4,108.4,9200.0
2014-10-23 12:55:00,108.4,108.47,108.36,108.4,9100.0,108.4,108.47,108.36,108.4,9100.0
2014-10-23 13:00:00,108.4,108.6,108.25,108.25,17900.0,108.4,108.6,108.25,108.25,17900.0
2014-10-23 13:05:00,108.26,108.34,108.17,108.27,16800.0,108.26,108.34,108.17,108.27,16800.0
2014-10-23 13:10:00,108.27,108.27,108.04,108.09,10900.0,108.27,108.27,108.04,108.09,10900.0
2014-10-23 13:15:00,108.09,108.24,108.09,108.18,3600.0,108.09,108.24,108.09,108.18,3600.0
2014-10-23 13:20:00,108.17,108.23,108.05,108.05,1600.0,108.17,108.23,108.05,108.05,1600.0
2014-10-23 13:25:00,108.05,108.33,108.0,108.33,3800.0,108.05,108.33,108.0,108.33,3800.0
2014-10-23 13:30:00,108.26,108.61,108.2,108.43,2600.0,108.26,108.61,108.2,108.43,2600.0
2014-10-23 13:35:00,108.38,108.69,108.32,108.69,1600.0,108.38,108.69,108.32,108.69,1600.0
2014-10-23 13:40:00,108.68,108.79,108.64,108.7,5000.0,108.68,108.79,108.64,108.7,5000.0
2014-10-23 13:45:00,108.78,108.83,108.7,108.83,2100.0,108.78,108.83,108.7,108.83,2100.0
2014-10-23 13:50:00,108.89,109.07,108.89,108.95,6900.0,108.89,109.07,108.89,108.95,6900.0
2014-10-23 13:55:00,109.0,109.09,108.99,109.02,7700.0,109.0,109.09,108.99,109.02,7700.0
2014-10-23 14:00:00,109.01,109.1,108.99,109.03,8500.0,109.01,109.1,108.99,109.03,8500.0
2014-10-23 14:05:00,109.0,109.05,108.85,108.89,5500.0,109.0,109.05,108.85,108.89,5500.0
2014-10-23 14:10:00,108.87,108.95,108.85,108.9,5900.0,108.87,108.95,108.85,108.9,5900.0
2014-10-23 14:15:00,108.91,109.22,108.9,109.22,23200.0,108.91,109.22,108.9,109.22,23200.0
2014-10-23 14:20:00,109.15,109.38,109.15,109.38,4000.0,109.15,109.38,109.15,109.38,4000.0
2014-10-23 14:25:00,109.44,109.51,109.32,109.5,3500.0,109.44,109.51,109.32,109.5,3500.0
2014-10-23 14:30:00,109.51,109.55,109.36,109.54,17700.0,109.51,109.55,109.36,109.54,17700.0
2014-10-23 14:35:00,109.52,109.52,109.31,109.35,5000.0,109.52,109.52,109.31,109.35,5000.0
2014-10-23 14:40:00,109.34,109.34,109.21,109.27,6800.0,109.34,109.34,109.21,109.27,6800.0
2014-10-23 14:45:00,109.27,109.3,109.14,109.23,12300.0,109.27,109.3,109.14,109.23,12300.0
2014-10-23 14:50:00,109.23,109.27,109.04,109.06,15100.0,109.23,109.27,109.04,109.06,15100.0
2014-10-23 14:55:00,109.02,109.04,108.51,108.65,30300.0,109.02,109.04,108.51,108.65,30300.0
2014-10-23 15:00:00,108.59,108.59,108.03,108.03,50700.0,108.59,108.59,108.03,108.03,50700.0
2014-10-23 15:05:00,108.05,108.05,107.73,107.93,87100.0,108.05,108.05,107.73,107.93,87100.0
2014-10-23 15:10:00,107.92,107.96,107.61,107.66,35200.0,107.92,107.96,107.61,107.66,35200.0
2014-10-23 15:15:00,107.69,107.79,107.66,107.76,15100.0,107.69,107.79,107.66,107.76,15100.0
2014-10-23 15:20:00,107.74,107.77,107.55,107.61,17600.0,107.74,107.77,107.55,107.61,17600.0
2014-10-23 15:25:00,107.55,107.6,107.27,107.4,18800.0,107.55,107.6,107.27,107.4,18800.0
2014-10-23 15:30:00,107.46,107.91,107.35,107.83,16200.0,107.46,107.91,107.35,107.83,16200.0
2014-10-23 15:35:00,107.98,108.03,107.71,107.75,13900.0,107.98,108.03,107.71,107.75,13900.0
2014-10-23 15:40:00,107.77,107.78,107.55,107.74,7400.0,107.77,107.78,107.55,107.74,7400.0
2014-10-23 15:45:00,107.82,108.0,107.72,107.93,12300.0,107.82,108.0,107.72,107.93,12300.0
2014-10-23 15:50:00,107.95,108.18,107.85,107.89,22100.0,107.95,108.18,107.85,107.89,22100.0
2014-10-23 15:55:00,107.9,108.14,107.82,108.09,39000.0,107.9,108.14,107.82,108.09,39000.0
2014-10-24 09:30:00,108.12,109.13,107.07,107.34,19700.0,108.12,109.13,107.07,107.34,19700.0
2014-10-24 09:35:00,107.61,108.24,107.09,108.24,3100.0,107.61,108.24,107.09,108.24,3100.0
2014-10-24 09:40:00,107.98,108.64,107.97,108.34,5800.0,107.98,108.64,107.97,108.34,5800.0
2014-10-24 09:45:00,108.34,108.43,108.12,108.43,5300.0,108.34,108.43,108.12,108.43,5300.0
2014-10-24 09:50:00,108.35,108.8,108.25,108.8,5600.0,108.35,108.8,108.25,108.8,5600.0
2014-10-24 09:55:00,108.81,109.47,108.81,109.33,2300.0,108.81,109.47,108.81,109.33,2300.0
2014-10-24 10:00:00,109.32,109.47,108.52,108.89,6500.0,109.32,109.47,108.52,108.89,6500.0
2014-10-24 10:05:00,108.91,108.91,108.44,108.44,5900.0,108.91,108.91,108.44,108.44,5900.0
2014-10-24 10:10:00,108.26,109.43,108.26,109.02,13500.0,108.26,109.43,108.26,109.02,13500.0
2014-10-24 10:15:00,109.12,109.27,108.96,109.05,9600.0,109.12,109.27,108.96,109.05,9600.0
2014-10-24 10:20:00,109.03,109.2,108.92,109.02,10100.0,109.03,109.2,108.92,109.02,10100.0
2014-10-24 10:25:00,108.97,109.1,108.87,108.95,3600.0,108.97,109.1,108.87,108.95,3600.0
2014-10-24 10:30:00,108.97,109.36,108.9,109.25,4300.0,108.97,109.36,108.9,109.25,4300.0
2014-10-24 10:35:00,109.4,109.43,109.26,109.33,6100.0,109.4,109.43,109.26,109.33,6100.0
2014-10-24 10:40:00,109.42,110.25,109.41,109.71,30000.0,109.42,110.25,109.41,109.71,30000.0
2014-10-24 10:45:00,109.71,109.99,109.6,109.76,7400.0,109.71,109.99,109.6,109.76,7400.0
2014-10-24 10:50:00,109.81,110.04,108.74,109.01,44400.0,109.81,110.04,108.74,109.01,44400.0
2014-10-24 10:55:00,109.12,109.51,109.12,109.5,5500.0,109.12,109.51,109.12,109.5,5500.0
2014-10-24 11:00:00,109.61,110.09,109.45,109.89,6800.0,109.61,110.09,109.45,109.89,6800.0
2014-10-24 11:05:00,109.94,110.07,109.81,109.9,5500.0,109.94,110.07,109.81,109.9,5500.0
2014-10-24 11:10:00,109.81,110.0,109.67,109.69,7600.0,109.81,110.0,109.67,109.69,7600.0
2014-10-24 11:15:00,109.73,110.0,109.71,109.94,4500.0,109.73,110.0,109.71,109.94,4500.0
2014-10-24 11:20:00,109.94,109.99,109.71,109.77,3900.0,109.94,109.99,109.71,109.77,3900.0
2014-10-24 11:25:00,109.77,109.84,109.56,109.57,6100.0,109.77,109.84,109.56,109.57,6100.0
2014-10-24 11:30:00,109.54,109.63,109.42,109.63,6300.0,109.54,109.63,109.42,109.63,6300.0
2014-10-24 11:35:00,109.58,110.0,109.51,109.98,14100.0,109.58,110.0,109.51,109.98,14100.0
2014-10-24 11:40:00,109.98,110.01,109.82,109.94,11000.0,109.98,110.01,109.82,109.94,11000.0
2014-10-24 11:45:00,109.83,110.01,109.79,109.84,4900.0,109.83,110.01,109.79,109.84,4900.0
2014-10-24 11:50:00,109.96,109.98,109.76,109.77,5400.0,109.96,109.98,109.76,109.77,5400.0
2014-10-24 11:55:00,109.82,109.82,109.49,109.49,4100.0,109.82,109.82,109.49,109.49,4100.0
2014-10-24 12:00:00,109.55,109.7,109.33,109.36,9200.0,109.55,109.7,109.33,109.36,9200.0
2014-10-24 12:05:00,109.48,109.57,109.34,109.36,7600.0,109.48,109.57,109.34,109.36,7600.0
2014-10-24 12:10:00,109.48,109.51,109.33,109.33,11400.0,109.48,109.51,109.33,109.33,11400.0
2014-10-24 12:15:00,109.29,109.49,109.27,109.43,7600.0,109.29,109.49,109.27,109.43,7600.0
2014-10-24 12:20:00,109.36,109.38,109.2,109.2,11100.0,109.36,109.38,109.2,109.2,11100.0
2014-10-24 12:25:00,109.19,109.42,109.19,109.36,4400.0,109.19,109.42,109.19,109.36,4400.0
2014-10-24 12:30:00,109.32,109.5,109.26,109.29,8600.0,109.32,109.5,109.26,109.29,8600.0
2014-10-24 12:35:00,109.27,109.38,109.25,109.32,7000.0,109.27,109.38,109.25,109.32,7000.0
2014-10-24 12:40:00,109.32,109.35,109.11,109.23,4000.0,109.32,109.35,109.11,109.23,4000.0
2014-10-24 12:45:00,109.25,109.26,109.06,109.18,2600.0,109.25,109.26,109.06,109.18,2600.0
2014-10-24 12:50:00,109.12,109.12,108.86,108.91,3600.0,109.12,109.12,108.86,108.91,3600.0
2014-10-24 12:55:00,108.88,108.98,108.88,108.98,5100.0,108.88,108.98,108.88,108.98,5100.0
2014-10-24 13:00:00,109.03,109.09,108.79,108.8,4000.0,109.03,109.09,108.79,108.8,4000.0
2014-10-24 13:05:00,108.8,108.85,108.59,108.62,7900.0,108.8,108.85,108.59,108.62,7900.0
2014-10-24 13:10:00,108.58,108.63,108.34,108.46,7500.0,108.58,108.63,108.34,108.46,7500.0
2014-10-24 13:15:00,108.55,108.59,108.5,108.56,3900.0,108.55,108.59,108.5,108.56,3900.0
2014-10-24 13:20:00,108.6,108.7,108.52,108.7,4600.0,108.6,108.7,108.52,108.7,4600.0
2014-10-24 13:25:00,108.7,108.73,108.66,108.69,6300.0,108.7,108.73,108.66,108.69,6300.0
2014-10-24 13:30:00,108.7,108.75,108.57,108.66,10900.0,108.7,108.75,108.57,108.66,10900.0
2014-10-24 13:35:00,108.71,108.81,108.67,108.81,9200.0,108.71,108.81,108.67,108.81,9200.0
2014-10-24 13:40:00,108.78,108.82,108.68,108.75,10300.0,108.78,108.82,108.68,108.75,10300.0
2014-10-24 13:45:00,108.75,108.83,108.69,108.8,10400.0,108.75,108.83,108.69,108.8,10400.0
2014-10-24 13:50:00,108.83,108.94,108.82,108.94,1900.0,108.83,108.94,108.82,108.94,1900.0
2014-10-24 13:55:00,109.02,109.12,108.98,109.08,5900.0,109.02,109.12,108.98,109.08,5900.0
2014-10-24 14:00:00,109.12,109.2,109.02,109.06,4900.0,109.12,109.2,109.02,109.06,4900.0
2014-10-24 14:05:00,109.06,109.22,109.05,109.2,6300.0,109.06,109.22,109.05,109.2,6300.0
2014-10-24 14:10:00,109.17,109.2,109.07,109.09,4200.0,109.17,109.2,109.07,109.09,4200.0
2014-10-24 14:15:00,109.14,109.23,109.12,109.18,4500.0,109.14,109.23,109.12,109.18,4500.0
2014-10-24 14:20:00,109.18,109.32,109.13,109.32,5200.0,109.18,109.32,109.13,109.32,5200.0
2014-10-24 14:25:00,109.34,109.4,109.3,109.32,7600.0,109.34,109.4,109.3,109.32,7600.0
2014-10-24 14:30:00,109.34,109.34,109.12,109.12,6300.0,109.34,109.34,109.12,109.12,6300.0
2014-10-24 14:35:00,109.1,109.1,108.99,109.04,3900.0,109.1,109.1,108.99,109.04,3900.0
2014-10-24 14:40:00,109.04,109.1,109.04,109.1,5300.0,109.04,109.1,109.04,109.1,5300.0
2014-10-24 14:45:00,109.06,109.1,108.97,109.1,4500.0,109.06,109.1,108.97,109.1,4500.0
2014-10-24 14:50:00,109.06,109.1,108.97,109.0,6500.0,109.06,109.1,108.97,109.0,6500.0
2014-10-24 14:55:00,108.99,109.1,108.98,109.1,2800.0,108.99,109.1,108.98,109.1,2800.0
2014-10-24 15:00:00,109.08,109.2,109.05,109.16,11300.0,109.08,109.2,109.05,109.16,11300.0
2014-10-24 15:05:00,109.19,109.23,109.1,109.23,3700.0,109.19,109.23,109.1,109.23,3700.0
2014-10-24 15:10:00,109.15,109.25,109.1,109.16,4200.0,109.15,109.25,109.1,109.16,4200.0
2014-10-24 15:15:00,109.18,109.31,109.18,109.3,5500.0,109.18,109.31,109.18,109.3,5500.0
2014-10-24 15:20:00,109.33,109.39,109.24,109.32,5300.0,109.33,109.39,109.24,109.32,5300.0
2014-10-24 15:25:00,109.35,109.5,109.35,109.45,3200.0,109.35,109.5,109.35,109.45,3200.0
2014-10-24 15:30:00,109.47,109.68,109.47,109.6,14300.0,109.47,109.68,109.47,109.6,14300.0
2014-10-24 15:35:00,109.56,109.83,109.56,109.79,10600.0,109.56,109.83,109.56,109.79,10600.0
2014-10-24 15:40:00,109.79,109.96,109.79,109.9,11000.0,109.79,109.96,109.79,109.9,11000.0
2014-10-24 15:45:00,109.87,110.03,109.86,109.89,27000.0,109.87,110.03,109.86,109.89,27000.0
2014-10-24 15:50:00,109.91,110.16,109.85,109.88,38500.0,109.91,110.16,109.85,109.88,38500.0
2014-10-24 15:55:00,109.9,110.0,109.83,109.91,71300.0,109.9,110.0,109.83,109.91,71300.0
2014-10-27 09:30:00,109.34,110.23,108.42,110.18,31500.0,109.34,110.23,108.42,110.18,31500.0
2014-10-27 09:35:00,110.18,110.19,108.79,109.53,14600.0,110.18,110.19,108.79,109.53,14600.0
2014-10-27 09:40:00,109.46,109.63,109.37,109.55,13100.0,109.46,109.63,109.37,109.55,13100.0
2014-10-27 09:45:00,109.49,109.57,109.22,109.39,7900.0,109.49,109.57,109.22,109.39,7900.0
2014-10-27 09:50:00,109.19,109.19,108.6,108.62,3900.0,109.19,109.19,108.6,108.62,3900.0
2014-10-27 09:55:00,108.6,108.77,108.42,108.65,8300.0,108.6,108.77,108.42,108.65,8300.0
2014-10-27 10:00:00,108.66,108.66,107.86,107.9,13900.0,108.66,108.66,107.86,107.9,13900.0
2014-10-27 10:05:00,108.0,108.63,108.0,108.63,16100.0,108.0,108.63,108.0,108.63,16100.0
2014-10-27 10:10:00,108.63,109.24,108.5,109.01,13000.0,108.63,109.24,108.5,109.01,13000.0
2014-10-27 10:15:00,108.97,109.15,108.97,109.14,14700.0,108.97,109.15,108.97,109.14,14700.0
2014-10-27 10:20:00,109.08,109.11,108.9,108.98,3900.0,109.08,109.11,108.9,108.98,3900.0
2014-10-27 10:25:00,109.06,109.06,108.76,108.82,2700.0,109.06,109.06,108.76,108.82,2700.0
2014-10-27 10:30:00,108.8,108.88,108.8,108.88,1600.0,108.8,108.88,108.8,108.88,1600.0
2014-10-27 10:35:00,108.93,109.1,108.87,108.96,11000.0,108.93,109.1,108.87,108.96,11000.0
2014-10-27 10:40:00,109.0,109.61,108.91,109.61,13700.0,109.0,109.61,108.91,109.61,13700.0
2014-10-27 10:45:00,109.65,109.92,109.38,109.52,9700.0,109.65,109.92,109.38,109.52,9700.0
2014-10-27 10:50:00,109.55,109.57,109.2,109.33,14000.0,109.55,109.57,109.2,109.33,14000.0
2014-10-27 10:55:00,109.28,109.28,108.96,109.11,5400.0,109.28,109.28,108.96,109.11,5400.0
2014-10-27 11:00:00,109.05,109.16,108.92,109.13,31800.0,109.05,109.16,108.92,109.13,31800.0
2014-10-27 11:05:00,109.18,109.23,108.99,109.13,27300.0,109.18,109.23,108.99,109.13,27300.0
2014-10-27 11:10:00,109.19,109.39,109.16,109.35,11900.0,109.19,109.39,109.16,109.35,11900.0
2014-10-27 11:15:00,109.31,109.47,109.21,109.31,13800.0,109.31,109.47,109.21,109.31,13800.0
2014-10-27 11:20:00,109.24,109.54,109.22,109.49,17400.0,109.24,109.54,109.22,109.49,17400.0
2014-10-27 11:25:00,109.44,109.56,109.35,109.54,15600.0,109.44,109.56,109.35,109.54,15600.0
2014-10-27 11:30:00,109.48,109.75,109.45,109.65,8800.0,109.48,109.75,109.45,109.65,8800.0
2014-10-27 11:35:00,109.65,109.75,109.45,109.65,16200.0,109.65,109.75,109.45,109.65,16200.0
2014-10-27 11:40:00,109.65,109.7,109.51,109.63,5000.0,109.65,109.7,109.51,109.63,5000.0
2014-10-27 11:45:00,109.64,109.78,109.54,109.78,2400.0,109.64,109.78,109.54,109.78,2400.0
2014-10-27 11:50:00,109.73,109.75,109.47,109.7,10800.0,109.73,109.75,109.47,109.7,10800.0
2014-10-27 11:55:00,109.7,109.81,109.54,109.76,6900.0,109.7,109.81,109.54,109.76,6900.0
2014-10-27 12:00:00,109.69,109.75,109.5,109.53,4000.0,109.69,109.75,109.5,109.53,4000.0
2014-10-27 12:05:00,109.62,109.88,109.62,109.8,11700.0,109.62,109.88,109.62,109.8,11700.0
2014-10-27 12:10:00,109.84,110.05,109.81,110.04,4300.0,109.84,110.05,109.81,110.04,4300.0
2014-10-27 12:15:00,110.05,110.15,109.95,110.0,9300.0,110.05,110.15,109.95,110.0,9300.0
2014-10-27 12:20:00,110.0,110.0,109.76,109.81,11100.0,110.0,110.0,109.76,109.81,11100.0
2014-10-27 12:25:00,109.72,109.91,109.64,109.81,5200.0,109.72,109.91,109.64,109.81,5200.0
2014-10-27 12:30:00,109.78,110.0,109.77,109.99,7200.0,109.78,110.0,109.77,109.99,7200.0
2014-10-27 12:35:00,110.0,110.29,110.0,110.27,13700.0,110.0,110.29,110.0,110.27,13700.0
2014-10-27 12:40:00,110.29,110.29,110.09,110.27,2300.0,110.29,110.29,110.09,110.27,2300.0
2014-10-27 12:45:00,110.29,110.42,110.29,110.4,4800.0,110.29,110.42,110.29,110.4,4800.0
2014-10-27 12:50:00,110.4,110.75,110.38,110.75,6800.0,110.4,110.75,110.38,110.75,6800.0
2014-10-27 12:55:00,110.76,111.24,110.74,111.05,23500.0,110.76,111.24,110.74,111.05,23500.0
2014-10-27 13:00:00,111.01,111.18,110.84,111.18,8000.0,111.01,111.18,110.84,111.18,8000.0
2014-10-27 13:05:00,111.14,111.24,111.05,111.24,9400.0,111.14,111.24,111.05,111.24,9400.0
2014-10-27 13:10:00,111.25,111.64,111.24,111.64,11800.0,111.25,111.64,111.24,111.64,11800.0
2014-10-27 13:15:00,111.64,111.67,111.29,111.48,19100.0,111.64,111.67,111.29,111.48,19100.0
2014-10-27 13:20:00,111.45,111.51,111.32,111.33,12900.0,111.45,111.51,111.32,111.33,12900.0
2014-10-27 13:25:00,111.3,111.32,111.06,111.12,6400.0,111.3,111.32,111.06,111.12,6400.0
2014-10-27 13:30:00,111.09,111.12,110.77,110.89,15700.0,111.09,111.12,110.77,110.89,15700.0
2014-10-27 13:35:00,110.8,110.87,110.66,110.8,3300.0,110.8,110.87,110.66,110.8,3300.0
2014-10-27 13:40:00,110.82,110.91,110.78,110.78,2500.0,110.82,110.91,110.78,110.78,2500.0
2014-10-27 13:45:00,110.8,110.88,110.78,110.86,2200.0,110.8,110.88,110.78,110.86,2200.0
2014-10-27 13:50:00,110.89,111.03,110.85,110.94,12700.0,110.89,111.03,110.85,110.94,12700.0
2014-10-27 13:55:00,110.88,110.94,110.81,110.82,2900.0,110.88,110.94,110.81,110.82,2900.0
2014-10-27 14:00:00,110.84,110.88,110.81,110.88,5700.0,110.84,110.88,110.81,110.88,5700.0
2014-10-27 14:05:00,110.87,111.17,110.86,111.17,6800.0,110.87,111.17,110.86,111.17,6800.0
2014-10-27 14:10:00,111.2,111.29,111.19,111.26,3600.0,111.2,111.29,111.19,111.26,3600.0
2014-10-27 14:15:00,111.28,111.48,111.25,111.48,6100.0,111.28,111.48,111.25,111.48,6100.0
2014-10-27 14:20:00,111.41,111.44,111.24,111.36,7100.0,111.41,111.44,111.24,111.36,7100.0
2014-10-27 14:25:00,111.31,111.36,111.08,111.31,5700.0,111.31,111.36,111.08,111.31,5700.0
2014-10-27 14:30:00,111.3,111.31,111.03,111.2,5400.0,111.3,111.31,111.03,111.2,5400.0
2014-10-27 14:35:00,111.19,111.33,111.11,111.19,9700.0,111.19,111.33,111.11,111.19,9700.0
2014-10-27 14:40:00,111.2,111.29,111.08,111.2,6000.0,111.2,111.29,111.08,111.2,6000.0
2014-10-27 14:45:00,111.23,111.28,111.11,111.22,10900.0,111.23,111.28,111.11,111.22,10900.0
2014-10-27 14:50:00,111.26,111.34,111.18,111.2,5900.0,111.26,111.34,111.18,111.2,5900.0
2014-10-27 14:55:00,111.18,111.29,111.09,111.2,8900.0,111.18,111.29,111.09,111.2,8900.0
2014-10-27 15:00:00,111.23,111.49,111.18,111.48,13800.0,111.23,111.49,111.18,111.48,13800.0
2014-10-27 15:05:00,111.48,111.61,111.42,111.56,6800.0,111.48,111.61,111.42,111.56,6800.0
2014-10-27 15:10:00,111.59,111.59,111.44,111.44,11700.0,111.59,111.59,111.44,111.44,11700.0
2014-10-27 15:15:00,111.44,111.47,111.34,111.35,19900.0,111.44,111.47,111.34,111.35,19900.0
2014-10-27 15:20:00,111.36,111.42,111.25,111.26,7100.0,111.36,111.42,111.25,111.26,7100.0
2014-10-27 15:25:00,111.25,111.26,110.92,110.92,36400.0,111.25,111.26,110.92,110.92,36400.0
2014-10-27 15:30:00,110.97,111.05,110.88,111.05,12700.0,110.97,111.05,110.88,111.05,12700.0
2014-10-27 15:35:00,111.08,111.22,111.0,111.22,13800.0,111.08,111.22,111.0,111.22,13800.0
2014-10-27 15:40:00,111.2,111.49,111.19,111.45,15300.0,111.2,111.49,111.19,111.45,15300.0
2014-10-27 15:45:00,111.42,111.59,111.38,111.59,17000.0,111.42,111.59,111.38,111.59,17000.0
2014-10-27 15:50:00,111.58,111.64,111.5,111.59,27800.0,111.58,111.64,111.5,111.59,27800.0
2014-10-27 15:55:00,111.59,111.78,111.51,111.56,60600.0,111.59,111.78,111.51,111.56,60600.0
2014-10-28 09:30:00,112.37,113.44,112.11,112.43,34400.0,112.37,113.44,112.11,112.43,34400.0
2014-10-28 09:35:00,112.17,112.84,112.0,112.84,16400.0,112.17,112.84,112.0,112.84,16400.0
2014-10-28 09:40:00,112.84,112.9,112.34,112.84,30100.0,112.84,112.9,112.34,112.84,30100.0
2014-10-28 09:45:00,112.83,112.85,111.78,111.81,30100.0,112.83,112.85,111.78,111.81,30100.0
2014-10-28 09:50:00,111.99,112.39,111.99,111.99,9600.0,111.99,112.39,111.99,111.99,9600.0
2014-10-28 09:55:00,112.0,112.35,111.95,111.99,8800.0,112.0,112.35,111.95,111.99,8800.0
2014-10-28 10:00:00,111.9,112.42,111.8,112.4,25200.0,111.9,112.42,111.8,112.4,25200.0
2014-10-28 10:05:00,112.37,112.6,112.12,112.26,6900.0,112.37,112.6,112.12,112.26,6900.0
2014-10-28 10:10:00,112.21,112.74,111.97,112.7,15200.0,112.21,112.74,111.97,112.7,15200.0
2014-10-28 10:15:00,112.74,112.9,112.67,112.8,9500.0,112.74,112.9,112.67,112.8,9500.0
2014-10-28 10:20:00,112.77,113.99,112.74,113.99,26900.0,112.77,113.99,112.74,113.99,26900.0
2014-10-28 10:25:00,113.94,114.2,113.28,113.75,42200.0,113.94,114.2,113.28,113.75,42200.0
2014-10-28 10:30:00,113.74,114.05,113.72,113.75,20100.0,113.74,114.05,113.72,113.75,20100.0
2014-10-28 10:35:00,113.61,113.74,113.2,113.39,14000.0,113.61,113.74,113.2,113.39,14000.0
2014-10-28 10:40:00,113.34,113.76,113.3,113.69,20100.0,113.34,113.76,113.3,113.69,20100.0
2014-10-28 10:45:00,113.65,113.73,113.45,113.49,31600.0,113.65,113.73,113.45,113.49,31600.0
2014-10-28 10:50:00,113.5,113.99,113.5,113.88,8000.0,113.5,113.99,113.5,113.88,8000.0
2014-10-28 10:55:00,113.95,114.15,113.79,114.14,11100.0,113.95,114.15,113.79,114.14,11100.0
2014-10-28 11:00:00,114.15,114.75,114.15,114.43,21900.0,114.15,114.75,114.15,114.43,21900.0
2014-10-28 11:05:00,114.43,114.65,114.39,114.64,9800.0,114.43,114.65,114.39,114.64,9800.0
2014-10-28 11:10:00,114.65,114.89,114.6,114.88,13800.0,114.65,114.89,114.6,114.88,13800.0
2014-10-28 11:15:00,114.87,115.24,114.7,115.15,56500.0,114.87,115.24,114.7,115.15,56500.0
2014-10-28 11:20:00,115.14,115.24,114.92,114.93,10800.0,115.14,115.24,114.92,114.93,10800.0
2014-10-28 11:25:00,114.94,115.15,114.66,114.79,9900.0,114.94,115.15,114.66,114.79,9900.0
2014-10-28 11:30:00,114.72,114.93,114.25,114.41,18500.0,114.72,114.93,114.25,114.41,18500.0
2014-10-28 11:35:00,114.38,114.4,113.87,113.98,8100.0,114.38,114.4,113.87,113.98,8100.0
2014-10-28 11:40:00,114.0,114.0,113.6,113.94,25000.0,114.0,114.0,113.6,113.94,25000.0
2014-10-28 11:45:00,113.89,113.93,113.6,113.92,7100.0,113.89,113.93,113.6,113.92,7100.0
2014-10-28 11:50:00,113.99,113.99,113.59,113.65,23800.0,113.99,113.99,113.59,113.65,23800.0
2014-10-28 11:55:00,113.73,113.74,113.46,113.66,11900.0,113.73,113.74,113.46,113.66,11900.0
2014-10-28 12:00:00,113.58,113.63,113.37,113.63,25000.0,113.58,113.63,113.37,113.63,25000.0
2014-10-28 12:05:00,113.63,113.72,113.49,113.72,7400.0,113.63,113.72,113.49,113.72,7400.0
2014-10-28 12:10:00,113.75,113.95,113.75,113.94,14400.0,113.75,113.95,113.75,113.94,14400.0
2014-10-28 12:15:00,113.93,113.96,113.74,113.87,7700.0,113.93,113.96,113.74,113.87,7700.0
2014-10-28 12:20:00,113.94,113.98,113.84,113.95,12100.0,113.94,113.98,113.84,113.95,12100.0
2014-10-28 12:25:00,113.97,114.02,113.85,113.89,30700.0,113.97,114.02,113.85,113.89,30700.0
2014-10-28 12:30:00,113.88,114.07,113.86,113.9,8300.0,113.88,114.07,113.86,113.9,8300.0
2014-10-28 12:35:00,113.98,114.01,113.89,113.93,4000.0,113.98,114.01,113.89,113.93,4000.0
2014-10-28 12:40:00,113.96,114.18,113.94,114.11,27800.0,113.96,114.18,113.94,114.11,27800.0
2014-10-28 12:45:00,114.13,114.43,113.99,114.43,26200.0,114.13,114.43,113.99,114.43,26200.0
2014-10-28 12:50:00,114.33,114.62,114.17,114.51,11500.0,114.33,114.62,114.17,114.51,11500.0
2014-10-28 12:55:00,114.49,114.93,114.49,114.81,11600.0,114.49,114.93,114.49,114.81,11600.0
2014-10-28 13:00:00,114.83,114.95,114.66,114.95,11100.0,114.83,114.95,114.66,114.95,11100.0
2014-10-28 13:05:00,114.93,115.07,114.87,114.97,13300.0,114.93,115.07,114.87,114.97,13300.0
2014-10-28 13:10:00,114.98,115.2,114.94,114.97,8500.0,114.98,115.2,114.94,114.97,8500.0
2014-10-28 13:15:00,114.93,115.0,114.56,114.62,18500.0,114.93,115.0,114.56,114.62,18500.0
2014-10-28 13:20:00,114.63,114.75,114.6,114.75,9800.0,114.63,114.75,114.6,114.75,9800.0
2014-10-28 13:25:00,114.75,114.75,114.68,114.73,8500.0,114.75,114.75,114.68,114.73,8500.0
2014-10-28 13:30:00,114.73,114.77,114.63,114.65,29000.0,114.73,114.77,114.63,114.65,29000.0
2014-10-28 13:35:00,114.66,114.68,114.6,114.62,29900.0,114.66,114.68,114.6,114.62,29900.0
2014-10-28 13:40:00,114.65,114.7,114.6,114.66,7800.0,114.65,114.7,114.6,114.66,7800.0
2014-10-28 13:45:00,114.66,114.86,114.66,114.85,14800.0,114.66,114.86,114.66,114.85,14800.0
2014-10-28 13:50:00,114.84,114.88,114.74,114.87,15100.0,114.84,114.88,114.74,114.87,15100.0
2014-10-28 13:55:00,114.87,114.95,114.81,114.85,13800.0,114.87,114.95,114.81,114.85,13800.0
2014-10-28 14:00:00,114.84,114.84,114.58,114.66,34400.0,114.84,114.84,114.58,114.66,34400.0
2014-10-28 14:05:00,114.66,114.69,114.59,114.61,19100.0,114.66,114.69,114.59,114.61,19100.0
2014-10-28 14:10:00,114.61,114.62,114.56,114.6,36900.0,114.61,114.62,114.56,114.6,36900.0
2014-10-28 14:15:00,114.61,114.62,114.47,114.47,26600.0,114.61,114.62,114.47,114.47,26600.0
2014-10-28 14:20:00,114.48,114.49,114.34,114.43,20300.0,114.48,114.49,114.34,114.43,20300.0
2014-10-28 14:25:00,114.41,114.43,114.29,114.29,24800.0,114.41,114.43,114.29,114.29,24800.0
2014-10-28 14:30:00,114.29,114.31,114.17,114.27,36100.0,114.29,114.31,114.17,114.27,36100.0
2014-10-28 14:35:00,114.27,114.29,114.18,114.25,11100.0,114.27,114.29,114.18,114.25,11100.0
2014-10-28 14:40:00,114.25,114.3,114.22,114.23,20400.0,114.25,114.3,114.22,114.23,20400.0
2014-10-28 14:45:00,114.23,114.25,113.91,113.91,34700.0,114.23,114.25,113.91,113.91,34700.0
2014-10-28 14:50:00,113.9,113.9,113.7,113.76,17900.0,113.9,113.9,113.7,113.76,17900.0
2014-10-28 14:55:00,113.74,113.75,113.67,113.7,12400.0,113.74,113.75,113.67,113.7,12400.0
2014-10-28 15:00:00,113.7,113.93,113.69,113.83,28200.0,113.7,113.93,113.69,113.83,28200.0
2014-10-28 15:05:00,113.81,113.81,113.67,113.77,25000.0,113.81,113.81,113.67,113.77,25000.0
2014-10-28 15:10:00,113.77,113.95,113.76,113.91,24400.0,113.77,113.95,113.76,113.91,24400.0
2014-10-28 15:15:00,113.92,114.0,113.7,113.7,26200.0,113.92,114.0,113.7,113.7,26200.0
2014-10-28 15:20:00,113.71,113.72,113.52,113.57,15800.0,113.71,113.72,113.52,113.57,15800.0
2014-10-28 15:25:00,113.61,113.73,113.61,113.73,13800.0,113.61,113.73,113.61,113.73,13800.0
2014-10-28 15:30:00,113.73,113.93,113.73,113.91,23800.0,113.73,113.93,113.73,113.91,23800.0
2014-10-28 15:35:00,113.92,113.92,113.49,113.66,36700.0,113.92,113.92,113.49,113.66,36700.0
2014-10-28 15:40:00,113.63,113.72,113.5,113.72,27800.0,113.63,113.72,113.5,113.72,27800.0
2014-10-28 15:45:00,113.72,113.79,113.72,113.79,29900.0,113.72,113.79,113.72,113.79,29900.0
2014-10-28 15:50:00,113.8,114.0,113.62,113.67,118700.0,113.8,114.0,113.62,113.67,118700.0
2014-10-28 15:55:00,113.68,114.16,113.08,114.07,188000.0,113.68,114.16,113.08,114.07,188000.0
2014-10-29 09:30:00,113.83,113.92,109.16,110.69,70100.0,113.83,113.92,109.16,110.69,70100.0
2014-10-29 09:35:00,110.69,111.88,110.04,110.54,36200.0,110.69,111.88,110.04,110.54,36200.0
2014-10-29 09:40:00,110.21,110.88,109.14,109.45,42000.0,110.21,110.88,109.14,109.45,42000.0
2014-10-29 09:45:00,109.25,110.04,109.2,110.04,40900.0,109.25,110.04,109.2,110.04,40900.0
2014-10-29 09:50:00,109.9,110.04,109.23,109.32,35700.0,109.9,110.04,109.23,109.32,35700.0
2014-10-29 09:55:00,109.31,109.31,108.5,108.94,51200.0,109.31,109.31,108.5,108.94,51200.0
2014-10-29 10:00:00,108.81,110.34,108.81,109.53,75800.0,108.81,110.34,108.81,109.53,75800.0
2014-10-29 10:05:00,109.44,109.58,108.77,108.97,25200.0,109.44,109.58,108.77,108.97,25200.0
2014-10-29 10:10:00,108.96,109.17,108.58,108.77,25400.0,108.96,109.17,108.58,108.77,25400.0
2014-10-29 10:15:00,108.64,108.86,108.58,108.79,17100.0,108.64,108.86,108.58,108.79,17100.0
2014-10-29 10:20:00,108.76,108.85,108.28,108.66,28900.0,108.76,108.85,108.28,108.66,28900.0
2014-10-29 10:25:00,108.69,108.83,108.35,108.73,38000.0,108.69,108.83,108.35,108.73,38000.0
2014-10-29 10:30:00,108.78,108.99,108.39,108.8,23100.0,108.78,108.99,108.39,108.8,23100.0
2014-10-29 10:35:00,108.73,108.84,108.66,108.73,16200.0,108.73,108.84,108.66,108.73,16200.0
2014-10-29 10:40:00,108.73,109.21,108.51,108.64,41000.0,108.73,109.21,108.51,108.64,41000.0
2014-10-29 10:45:00,108.65,108.9,108.65,108.74,10900.0,108.65,108.9,108.65,108.74,10900.0
2014-10-29 10:50:00,108.79,108.79,108.53,108.69,36300.0,108.79,108.79,108.53,108.69,36300.0
2014-10-29 10:55:00,108.64,108.7,108.54,108.63,56500.0,108.64,108.7,108.54,108.63,56500.0
2014-10-29 11:00:00,108.63,108.76,108.02,108.1,82600.0,108.63,108.76,108.02,108.1,82600.0
2014-10-29 11:05:00,108.11,108.56,108.04,108.45,27800.0,108.11,108.56,108.04,108.45,27800.0
2014-10-29 11:10:00,108.47,108.53,108.27,108.43,49700.0,108.47,108.53,108.27,108.43,49700.0
2014-10-29 11:15:00,108.43,108.76,108.41,108.68,30100.0,108.43,108.76,108.41,108.68,30100.0
2014-10-29 11:20:00,108.67,109.33,108.66,109.11,33000.0,108.67,109.33,108.66,109.11,33000.0
2014-10-29 11:25:00,109.14,109.35,108.97,109.29,34500.0,109.14,109.35,108.97,109.29,34500.0
2014-10-29 11:30:00,109.28,109.29,108.71,108.82,42400.0,109.28,109.29,108.71,108.82,42400.0
2014-10-29 11:35:00,108.78,108.96,108.75,108.82,33100.0,108.78,108.96,108.75,108.82,33100.0
2014-10-29 11:40:00,108.81,108.88,108.64,108.64,35200.0,108.81,108.88,108.64,108.64,35200.0
2014-10-29 11:45:00,108.66,108.73,108.6,108.61,22900.0,108.66,108.73,108.6,108.61,22900.0
2014-10-29 11:50:00,108.6,108.86,108.58,108.85,18700.0,108.6,108.86,108.58,108.85,18700.0
2014-10-29 11:55:00,108.83,109.55,108.83,109.55,13900.0,108.83,109.55,108.83,109.55,13900.0
2014-10-29 12:00:00,109.54,110.15,109.5,109.82,24600.0,109.54,110.15,109.5,109.82,24600.0
2014-10-29 12:05:00,109.78,110.11,109.66,109.97,9900.0,109.78,110.11,109.66,109.97,9900.0
2014-10-29 12:10:00,109.93,110.04,109.64,109.95,14700.0,109.93,110.04,109.64,109.95,14700.0
2014-10-29 12:15:00,109.77,109.84,109.6,109.67,6500.0,109.77,109.84,109.6,109.67,6500.0
2014-10-29 12:20:00,109.6,109.77,109.6,109.73,6000.0,109.6,109.77,109.6,109.73,6000.0
2014-10-29 12:25:00,109.7,109.74,109.51,109.58,15700.0,109.7,109.74,109.51,109.58,15700.0
2014-10-29 12:30:00,109.62,109.98,109.51,109.9,24100.0,109.62,109.98,109.51,109.9,24100.0
2014-10-29 12:35:00,109.86,110.01,109.69,109.79,12400.0,109.86,110.01,109.69,109.79,12400.0
2014-10-29 12:40:00,109.7,109.96,109.69,109.86,12300.0,109.7,109.96,109.69,109.86,12300.0
2014-10-29 12:45:00,109.77,109.92,109.42,109.43,29700.0,109.77,109.92,109.42,109.43,29700.0
2014-10-29 12:50:00,109.41,109.43,109.27,109.42,10200.0,109.41,109.43,109.27,109.42,10200.0
2014-10-29 12:55:00,109.4,109.59,109.36,109.54,12500.0,109.4,109.59,109.36,109.54,12500.0
2014-10-29 13:00:00,109.55,109.85,109.47,109.52,29000.0,109.55,109.85,109.47,109.52,29000.0
2014-10-29 13:05:00,109.47,109.96,109.42,109.96,32400.0,109.47,109.96,109.42,109.96,32400.0
2014-10-29 13:10:00,109.86,110.06,109.86,109.9,11600.0,109.86,110.06,109.86,109.9,11600.0
2014-10-29 13:15:00,109.88,109.93,109.83,109.85,5700.0,109.88,109.93,109.83,109.85,5700.0
2014-10-29 13:20:00,109.82,109.94,109.82,109.94,6400.0,109.82,109.94,109.82,109.94,6400.0
2014-10-29 13:25:00,109.85,109.97,109.76,109.77,21800.0,109.85,109.97,109.76,109.77,21800.0
2014-10-29 13:30:00,109.68,109.72,109.44,109.44,6100.0,109.68,109.72,109.44,109.44,6100.0
2014-10-29 13:35:00,109.37,109.42,109.22,109.36,10400.0,109.37,109.42,109.22,109.36,10400.0
2014-10-29 13:40:00,109.36,109.52,109.29,109.34,10500.0,109.36,109.52,109.29,109.34,10500.0
2014-10-29 13:45:00,109.26,109.56,109.26,109.56,4000.0,109.26,109.56,109.26,109.56,4000.0
2014-10-29 13:50:00,109.63,110.06,109.63,110.06,28300.0,109.63,110.06,109.63,110.06,28300.0
2014-10-29 13:55:00,109.9,110.08,109.8,110.05,22900.0,109.9,110.08,109.8,110.05,22900.0
2014-10-29 14:00:00,110.02,110.18,109.5,109.56,24600.0,110.02,110.18,109.5,109.56,24600.0
2014-10-29 14:05:00,109.56,109.61,109.18,109.53,15200.0,109.56,109.61,109.18,109.53,15200.0
2014-10-29 14:10:00,109.52,109.85,109.45,109.56,11500.0,109.52,109.85,109.45,109.56,11500.0
2014-10-29 14:15:00,109.53,109.62,109.11,109.3,9700.0,109.53,109.62,109.11,109.3,9700.0
2014-10-29 14:20:00,109.2,110.02,109.2,109.99,8900.0,109.2,110.02,109.2,109.99,8900.0
2014-10-29 14:25:00,110.08,110.22,109.8,110.01,15600.0,110.08,110.22,109.8,110.01,15600.0
2014-10-29 14:30:00,110.0,110.11,109.71,109.99,12300.0,110.0,110.11,109.71,109.99,12300.0
2014-10-29 14:35:00,110.02,110.2,109.77,109.8,16700.0,110.02,110.2,109.77,109.8,16700.0
2014-10-29 14:40:00,109.7,109.99,109.7,109.94,6500.0,109.7,109.99,109.7,109.94,6500.0
2014-10-29 14:45:00,109.96,110.04,109.84,110.04,7900.0,109.96,110.04,109.84,110.04,7900.0
2014-10-29 14:50:00,109.98,110.08,109.82,110.01,15400.0,109.98,110.08,109.82,110.01,15400.0
2014-10-29 14:55:00,109.98,110.74,109.93,110.74,106600.0,109.98,110.74,109.93,110.74,106600.0
2014-10-29 15:00:00,110.62,110.72,110.48,110.51,13900.0,110.62,110.72,110.48,110.51,13900.0
2014-10-29 15:05:00,110.46,110.49,110.01,110.02,13400.0,110.46,110.49,110.01,110.02,13400.0
2014-10-29 15:10:00,109.89,109.95,109.49,109.65,19400.0,109.89,109.95,109.49,109.65,19400.0
2014-10-29 15:15:00,109.52,109.76,109.52,109.76,9200.0,109.52,109.76,109.52,109.76,9200.0
2014-10-29 15:20:00,109.79,109.84,109.57,109.58,13600.0,109.79,109.84,109.57,109.58,13600.0
2014-10-29 15:25:00,109.56,109.87,109.54,109.87,8000.0,109.56,109.87,109.54,109.87,8000.0
2014-10-29 15:30:00,109.85,110.66,109.85,110.53,17200.0,109.85,110.66,109.85,110.53,17200.0
2014-10-29 15:35:00,110.53,110.53,110.02,110.08,26200.0,110.53,110.53,110.02,110.08,26200.0
2014-10-29 15:40:00,110.07,110.25,110.05,110.14,23300.0,110.07,110.25,110.05,110.14,23300.0
2014-10-29 15:45:00,110.16,110.19,110.03,110.06,56500.0,110.16,110.19,110.03,110.06,56500.0
2014-10-29 15:50:00,110.1,110.13,109.77,109.87,56000.0,110.1,110.13,109.77,109.87,56000.0
2014-10-29 15:55:00,109.87,110.15,109.78,109.91,82800.0,109.87,110.15,109.78,109.91,82800.0
2014-10-30 09:30:00,109.21,109.96,108.61,109.96,17600.0,109.21,109.96,108.61,109.96,17600.0
2014-10-30 09:35:00,110.13,110.65,109.83,110.31,9600.0,110.13,110.65,109.83,110.31,9600.0
2014-10-30 09:40:00,110.5,110.5,109.52,110.07,8500.0,110.5,110.5,109.52,110.07,8500.0
2014-10-30 09:45:00,110.14,110.31,109.68,109.83,20300.0,110.14,110.31,109.68,109.83,20300.0
2014-10-30 09:50:00,109.82,110.01,109.68,109.97,11900.0,109.82,110.01,109.68,109.97,11900.0
2014-10-30 09:55:00,109.97,110.15,109.7,110.07,23400.0,109.97,110.15,109.7,110.07,23400.0
2014-10-30 10:00:00,109.93,109.99,109.5,109.99,13200.0,109.93,109.99,109.5,109.99,13200.0
2014-10-30 10:05:00,109.87,110.25,109.75,110.01,11700.0,109.87,110.25,109.75,110.01,11700.0
2014-10-30 10:10:00,109.99,110.25,109.79,110.25,17000.0,109.99,110.25,109.79,110.25,17000.0
2014-10-30 10:15:00,110.23,110.5,110.1,110.5,36600.0,110.23,110.5,110.1,110.5,36600.0
2014-10-30 10:20:00,110.5,110.5,110.16,110.3,13800.0,110.5,110.5,110.16,110.3,13800.0
2014-10-30 10:25:00,110.23,110.5,109.97,110.32,10100.0,110.23,110.5,109.97,110.32,10100.0
2014-10-30 10:30:00,110.22,110.5,109.99,110.16,9400.0,110.22,110.5,109.99,110.16,9400.0
2014-10-30 10:35:00,110.21,110.22,109.98,109.98,4700.0,110.21,110.22,109.98,109.98,4700.0
2014-10-30 10:40:00,110.05,110.64,110.03,110.6,13500.0,110.05,110.64,110.03,110.6,13500.0
2014-10-30 10:45:00,110.6,110.72,110.3,110.32,6000.0,110.6,110.72,110.3,110.32,6000.0
2014-10-30 10:50:00,110.41,110.87,110.19,110.49,26400.0,110.41,110.87,110.19,110.49,26400.0
2014-10-30 10:55:00,110.59,111.33,110.54,111.25,15300.0,110.59,111.33,110.54,111.25,15300.0
2014-10-30 11:00:00,111.27,111.27,110.96,110.97,13700.0,111.27,111.27,110.96,110.97,13700.0
2014-10-30 11:05:00,110.91,111.0,110.67,110.91,7200.0,110.91,111.0,110.67,110.91,7200.0
2014-10-30 11:10:00,111.0,111.21,110.79,111.17,19900.0,111.0,111.21,110.79,111.17,19900.0
2014-10-30 11:15:00,111.21,111.24,110.92,111.05,12000.0,111.21,111.24,110.92,111.05,12000.0
2014-10-30 11:20:00,111.02,111.02,110.75,110.77,2100.0,111.02,111.02,110.75,110.77,2100.0
2014-10-30 11:25:00,110.7,110.93,110.67,110.85,13000.0,110.7,110.93,110.67,110.85,13000.0
2014-10-30 11:30:00,110.88,110.93,110.75,110.83,3100.0,110.88,110.93,110.75,110.83,3100.0
2014-10-30 11:35:00,110.87,111.46,110.83,111.4,30000.0,110.87,111.46,110.83,111.4,30000.0
2014-10-30 11:40:00,111.44,111.5,111.22,111.32,8400.0,111.44,111.5,111.22,111.32,8400.0
2014-10-30 11:45:00,111.39,111.63,111.31,111.42,22400.0,111.39,111.63,111.31,111.42,22400.0
2014-10-30 11:50:00,111.45,111.49,111.24,111.46,13300.0,111.45,111.49,111.24,111.46,13300.0
2014-10-30 11:55:00,111.45,111.79,111.28,111.63,24500.0,111.45,111.79,111.28,111.63,24500.0
2014-10-30 12:00:00,111.65,111.71,111.35,111.42,4000.0,111.65,111.71,111.35,111.42,4000.0
2014-10-30 12:05:00,111.43,111.5,111.29,111.34,8700.0,111.43,111.5,111.29,111.34,8700.0
2014-10-30 12:10:00,111.41,111.52,111.31,111.33,10000.0,111.41,111.52,111.31,111.33,10000.0
2014-10-30 12:15:00,111.3,111.37,111.18,111.35,4800.0,111.3,111.37,111.18,111.35,4800.0
2014-10-30 12:20:00,111.37,111.56,111.12,111.44,20200.0,111.37,111.56,111.12,111.44,20200.0
2014-10-30 12:25:00,111.47,111.82,111.27,111.82,17200.0,111.47,111.82,111.27,111.82,17200.0
2014-10-30 12:30:00,111.82,111.82,111.51,111.7,6800.0,111.82,111.82,111.51,111.7,6800.0
2014-10-30 12:35:00,111.69,111.69,111.08,111.13,16400.0,111.69,111.69,111.08,111.13,16400.0
2014-10-30 12:40:00,111.21,111.24,110.91,110.95,11700.0,111.21,111.24,110.91,110.95,11700.0
2014-10-30 12:45:00,110.92,110.96,110.63,110.82,5100.0,110.92,110.96,110.63,110.82,5100.0
2014-10-30 12:50:00,110.72,110.89,110.46,110.7,17200.0,110.72,110.89,110.46,110.7,17200.0
2014-10-30 12:55:00,110.73,110.76,110.45,110.61,10600.0,110.73,110.76,110.45,110.61,10600.0
2014-10-30 13:00:00,110.68,110.77,110.45,110.45,3600.0,110.68,110.77,110.45,110.45,3600.0
2014-10-30 13:05:00,110.59,110.61,110.4,110.4,14500.0,110.59,110.61,110.4,110.4,14500.0
2014-10-30 13:10:00,110.42,110.62,110.42,110.53,5100.0,110.42,110.62,110.42,110.53,5100.0
2014-10-30 13:15:00,110.53,111.04,110.48,110.89,21400.0,110.53,111.04,110.48,110.89,21400.0
2014-10-30 13:20:00,110.98,111.0,110.76,110.89,19000.0,110.98,111.0,110.76,110.89,19000.0
2014-10-30 13:25:00,110.82,110.94,110.73,110.84,5000.0,110.82,110.94,110.73,110.84,5000.0
2014-10-30 13:30:00,110.76,110.91,110.66,110.67,5600.0,110.76,110.91,110.66,110.67,5600.0
2014-10-30 13:35:00,110.78,110.83,110.56,110.76,12300.0,110.78,110.83,110.56,110.76,12300.0
2014-10-30 13:40:00,110.74,110.97,110.5,110.97,8700.0,110.74,110.97,110.5,110.97,8700.0
2014-10-30 13:45:00,111.0,111.0,110.62,110.75,12000.0,111.0,111.0,110.62,110.75,12000.0
2014-10-30 13:50:00,110.63,110.94,110.63,110.82,5400.0,110.63,110.94,110.63,110.82,5400.0
2014-10-30 13:55:00,110.83,110.9,110.61,110.69,18500.0,110.83,110.9,110.61,110.69,18500.0
2014-10-30 14:00:00,110.64,110.85,110.63,110.85,5400.0,110.64,110.85,110.63,110.85,5400.0
2014-10-30 14:05:00,110.8,111.04,110.74,110.98,7600.0,110.8,111.04,110.74,110.98,7600.0
2014-10-30 14:10:00,110.99,111.18,110.98,111.16,5800.0,110.99,111.18,110.98,111.16,5800.0
2014-10-30 14:15:00,111.19,111.25,111.04,111.06,6800.0,111.19,111.25,111.04,111.06,6800.0
2014-10-30 14:20:00,111.08,111.13,110.93,111.06,10500.0,111.08,111.13,110.93,111.06,10500.0
2014-10-30 14:25:00,111.05,111.21,111.05,111.17,3600.0,111.05,111.21,111.05,111.17,3600.0
2014-10-30 14:30:00,111.2,111.31,111.15,111.23,10100.0,111.2,111.31,111.15,111.23,10100.0
2014-10-30 14:35:00,111.22,111.3,111.19,111.3,5600.0,111.22,111.3,111.19,111.3,5600.0
2014-10-30 14:40:00,111.25,111.3,111.16,111.2,10700.0,111.25,111.3,111.16,111.2,10700.0
2014-10-30 14:45:00,111.2,111.22,110.86,110.87,16700.0,111.2,111.22,110.86,110.87,16700.0
2014-10-30 14:50:00,110.87,110.89,110.49,110.5,9600.0,110.87,110.89,110.49,110.5,9600.0
2014-10-30 14:55:00,110.46,110.47,110.19,110.29,9600.0,110.46,110.47,110.19,110.29,9600.0
2014-10-30 15:00:00,110.29,110.35,110.24,110.25,32200.0,110.29,110.35,110.24,110.25,32200.0
2014-10-30 15:05:00,110.28,110.54,110.25,110.38,38200.0,110.28,110.54,110.25,110.38,38200.0
2014-10-30 15:10:00,110.36,110.56,110.25,110.55,24100.0,110.36,110.56,110.25,110.55,24100.0
2014-10-30 15:15:00,110.56,110.62,110.37,110.58,16800.0,110.56,110.62,110.37,110.58,16800.0
2014-10-30 15:20:00,110.58,110.65,110.44,110.45,15400.0,110.58,110.65,110.44,110.45,15400.0
2014-10-30 15:25:00,110.45,110.49,110.06,110.18,14400.0,110.45,110.49,110.06,110.18,14400.0
2014-10-30 15:30:00,110.28,110.54,110.25,110.52,11000.0,110.28,110.54,110.25,110.52,11000.0
2014-10-30 15:35:00,110.49,110.49,110.03,110.06,14700.0,110.49,110.49,110.03,110.06,14700.0
2014-10-30 15:40:00,110.02,110.16,110.02,110.08,24200.0,110.02,110.16,110.02,110.08,24200.0
2014-10-30 15:45:00,110.08,110.37,110.08,110.37,30100.0,110.08,110.37,110.08,110.37,30100.0
2014-10-30 15:50:00,110.4,110.65,110.4,110.59,46000.0,110.4,110.65,110.4,110.59,46000.0
2014-10-30 15:55:00,110.6,110.85,110.49,110.85,47400.0,110.6,110.85,110.49,110.85,47400.0
2014-10-31 09:30:00,113.75,113.75,112.57,113.72,87200.0,113.75,113.75,112.57,113.72,87200.0
2014-10-31 09:35:00,113.77,114.72,113.64,114.04,38400.0,113.77,114.72,113.64,114.04,38400.0
2014-10-31 09:40:00,114.15,114.98,113.9,114.82,21000.0,114.15,114.98,113.9,114.82,21000.0
2014-10-31 09:45:00,114.57,114.82,114.26,114.8,39600.0,114.57,114.82,114.26,114.8,39600.0
2014-10-31 09:50:00,114.72,114.88,113.89,113.98,55600.0,114.72,114.88,113.89,113.98,55600.0
2014-10-31 09:55:00,114.0,114.13,113.51,113.69,41600.0,114.0,114.13,113.51,113.69,41600.0
2014-10-31 10:00:00,113.55,113.85,112.84,113.45,35000.0,113.55,113.85,112.84,113.45,35000.0
2014-10-31 10:05:00,113.27,113.49,112.87,113.17,97800.0,113.27,113.49,112.87,113.17,97800.0
2014-10-31 10:10:00,113.17,113.65,112.99,113.62,12800.0,113.17,113.65,112.99,113.62,12800.0
2014-10-31 10:15:00,113.64,113.72,113.3,113.48,46000.0,113.64,113.72,113.3,113.48,46000.0
2014-10-31 10:20:00,113.46,113.51,113.0,113.13,60800.0,113.46,113.51,113.0,113.13,60800.0
2014-10-31 10:25:00,113.11,113.39,113.08,113.22,14800.0,113.11,113.39,113.08,113.22,14800.0
2014-10-31 10:30:00,113.24,113.32,112.83,112.83,25800.0,113.24,113.32,112.83,112.83,25800.0
2014-10-31 10:35:00,112.81,113.01,112.34,112.38,18600.0,112.81,113.01,112.34,112.38,18600.0
2014-10-31 10:40:00,112.38,112.41,112.11,112.22,7200.0,112.38,112.41,112.11,112.22,7200.0
2014-10-31 10:45:00,112.35,112.66,112.23,112.6,22200.0,112.35,112.66,112.23,112.6,22200.0
2014-10-31 10:50:00,112.52,112.9,112.47,112.89,13600.0,112.52,112.9,112.47,112.89,13600.0
2014-10-31 10:55:00,112.76,112.76,112.57,112.57,12800.0,112.76,112.76,112.57,112.57,12800.0
2014-10-31 11:00:00,112.57,112.57,112.33,112.48,17200.0,112.57,112.57,112.33,112.48,17200.0
2014-10-31 11:05:00,112.38,112.79,112.37,112.6,30600.0,112.38,112.79,112.37,112.6,30600.0
2014-10-31 11:10:00,112.54,112.56,112.34,112.44,29000.0,112.54,112.56,112.34,112.44,29000.0
2014-10-31 11:15:00,112.43,112.7,112.35,112.7,12600.0,112.43,112.7,112.35,112.7,12600.0
2014-10-31 11:20:00,112.74,113.0,112.69,112.86,20000.0,112.74,113.0,112.69,112.86,20000.0
2014-10-31 11:25:00,112.9,113.0,112.86,112.9,33800.0,112.9,113.0,112.86,112.9,33800.0
2014-10-31 11:30:00,112.99,112.99,112.77,112.78,11000.0,112.99,112.99,112.77,112.78,11000.0
2014-10-31 11:35:00,112.77,112.86,112.25,112.25,10200.0,112.77,112.86,112.25,112.25,10200.0
2014-10-31 11:40:00,112.3,112.49,112.24,112.29,7800.0,112.3,112.49,112.24,112.29,7800.0
2014-10-31 11:45:00,112.31,112.57,112.31,112.43,15800.0,112.31,112.57,112.31,112.43,15800.0
2014-10-31 11:50:00,112.39,112.47,112.19,112.19,14000.0,112.39,112.47,112.19,112.19,14000.0
2014-10-31 11:55:00,112.21,112.21,111.91,112.0,19400.0,112.21,112.21,111.91,112.0,19400.0
2014-10-31 12:00:00,111.93,112.09,111.93,111.96,7400.0,111.93,112.09,111.93,111.96,7400.0
2014-10-31 12:05:00,111.92,112.03,111.87,111.89,13200.0,111.92,112.03,111.87,111.89,13200.0
2014-10-31 12:10:00,111.88,112.15,111.88,112.07,9000.0,111.88,112.15,111.88,112.07,9000.0
2014-10-31 12:15:00,112.0,112.13,111.97,111.99,8200.0,112.0,112.13,111.97,111.99,8200.0
2014-10-31 12:20:00,112.02,112.07,111.94,111.94,17200.0,112.02,112.07,111.94,111.94,17200.0
2014-10-31 12:25:00,111.97,112.42,111.97,112.42,39000.0,111.97,112.42,111.97,112.42,39000.0
2014-10-31 12:30:00,112.3,112.54,112.29,112.45,9800.0,112.3,112.54,112.29,112.45,9800.0
2014-10-31 12:35:00,112.39,112.53,112.21,112.21,6200.0,112.39,112.53,112.21,112.21,6200.0
2014-10-31 12:40:00,112.15,112.36,112.06,112.26,21000.0,112.15,112.36,112.06,112.26,21000.0
2014-10-31 12:45:00,112.24,112.31,112.05,112.12,12600.0,112.24,112.31,112.05,112.12,12600.0
2014-10-31 12:50:00,112.23,112.25,111.86,111.92,28200.0,112.23,112.25,111.86,111.92,28200.0
2014-10-31 12:55:00,111.87,112.25,111.87,112.14,22600.0,111.87,112.25,111.87,112.14,22600.0
2014-10-31 13:00:00,112.19,112.27,112.07,112.1,26000.0,112.19,112.27,112.07,112.1,26000.0
2014-10-31 13:05:00,112.16,112.16,111.78,111.9,37400.0,112.16,112.16,111.78,111.9,37400.0
2014-10-31 13:10:00,111.9,111.92,111.61,111.62,31000.0,111.9,111.92,111.61,111.62,31000.0
2014-10-31 13:15:00,111.61,111.7,111.36,111.7,32600.0,111.61,111.7,111.36,111.7,32600.0
2014-10-31 13:20:00,111.7,111.92,111.56,111.56,26400.0,111.7,111.92,111.56,111.56,26400.0
2014-10-31 13:25:00,111.58,111.74,111.46,111.53,16800.0,111.58,111.74,111.46,111.53,16800.0
2014-10-31 13:30:00,111.59,111.79,111.2,111.34,27600.0,111.59,111.79,111.2,111.34,27600.0
2014-10-31 13:35:00,111.37,111.37,111.02,111.23,25600.0,111.37,111.37,111.02,111.23,25600.0
2014-10-31 13:40:00,111.21,111.42,111.21,111.28,18600.0,111.21,111.42,111.21,111.28,18600.0
2014-10-31 13:45:00,111.2,111.4,111.05,111.21,26000.0,111.2,111.4,111.05,111.21,26000.0
2014-10-31 13:50:00,111.16,111.22,111.08,111.1,7000.0,111.16,111.22,111.08,111.1,7000.0
2014-10-31 13:55:00,111.12,111.3,111.12,111.25,4600.0,111.12,111.3,111.12,111.25,4600.0
2014-10-31 14:00:00,111.24,111.51,111.23,111.47,30400.0,111.24,111.51,111.23,111.47,30400.0
2014-10-31 14:05:00,111.5,111.58,111.44,111.46,39600.0,111.5,111.58,111.44,111.46,39600.0
2014-10-31 14:10:00,111.48,111.95,111.47,111.91,13600.0,111.48,111.95,111.47,111.91,13600.0
2014-10-31 14:15:00,111.85,111.89,111.8,111.8,6400.0,111.85,111.89,111.8,111.8,6400.0
2014-10-31 14:20:00,111.79,111.86,111.48,111.59,24800.0,111.79,111.86,111.48,111.59,24800.0
2014-10-31 14:25:00,111.54,111.68,111.5,111.53,16200.0,111.54,111.68,111.5,111.53,16200.0
2014-10-31 14:30:00,111.49,111.58,111.49,111.53,31000.0,111.49,111.58,111.49,111.53,31000.0
2014-10-31 14:35:00,111.54,111.83,111.54,111.69,8800.0,111.54,111.83,111.54,111.69,8800.0
2014-10-31 14:40:00,111.68,111.68,111.54,111.58,9800.0,111.68,111.68,111.54,111.58,9800.0
2014-10-31 14:45:00,111.54,111.54,111.33,111.36,3800.0,111.54,111.54,111.33,111.36,3800.0
2014-10-31 14:50:00,111.44,111.61,111.42,111.47,14400.0,111.44,111.61,111.42,111.47,14400.0
2014-10-31 14:55:00,111.51,111.59,111.47,111.52,13000.0,111.51,111.59,111.47,111.52,13000.0
2014-10-31 15:00:00,111.48,111.59,111.44,111.52,28000.0,111.48,111.59,111.44,111.52,28000.0
2014-10-31 15:05:00,111.52,111.83,111.52,111.82,22000.0,111.52,111.83,111.52,111.82,22000.0
2014-10-31 15:10:00,111.7,111.85,111.7,111.75,6800.0,111.7,111.85,111.7,111.75,6800.0
2014-10-31 15:15:00,111.75,111.84,111.59,111.6,17800.0,111.75,111.84,111.59,111.6,17800.0
2014-10-31 15:20:00,111.6,111.75,111.54,111.67,28600.0,111.6,111.75,111.54,111.67,28600.0
2014-10-31 15:25:00,111.61,111.98,111.61,111.83,20200.0,111.61,111.98,111.61,111.83,20200.0
2014-10-31 15:30:00,111.8,111.88,111.7,111.82,22000.0,111.8,111.88,111.7,111.82,22000.0
2014-10-31 15:35:00,111.86,111.9,111.75,111.78,31400.0,111.86,111.9,111.75,111.78,31400.0
2014-10-31 15:40:00,111.72,111.94,111.7,111.93,30800.0,111.72,111.94,111.7,111.93,30800.0
2014-10-31 15:45:00,111.97,112.27,111.92,112.27,81200.0,111.97,112.27,111.92,112.27,81200.0
2014-10-31 15:50:00,112.27,112.76,112.27,112.59,149400.0,112.27,112.76,112.27,112.59,149400.0
2014-10-31 15:55:00,112.62,112.77,112.36,112.64,176000.0,112.62,112.77,112.36,112.64,176000.0
2014-11-03 09:30:00,112.64,112.76,112.07,112.16,25500.0,112.64,112.76,112.07,112.16,25500.0
2014-11-03 09:35:00,112.15,112.74,112.13,112.13,9900.0,112.15,112.74,112.13,112.13,9900.0
2014-11-03 09:40:00,112.24,112.33,111.7,111.86,8300.0,112.24,112.33,111.7,111.86,8300.0
2014-11-03 09:45:00,112.05,112.37,112.02,112.02,19400.0,112.05,112.37,112.02,112.02,19400.0
2014-11-03 09:50:00,112.13,112.97,112.13,112.97,11500.0,112.13,112.97,112.13,112.97,11500.0
2014-11-03 09:55:00,112.99,113.35,112.72,112.72,12600.0,112.99,113.35,112.72,112.72,12600.0
2014-11-03 10:00:00,112.94,113.26,112.8,112.8,9900.0,112.94,113.26,112.8,112.8,9900.0
2014-11-03 10:05:00,112.77,112.95,112.39,112.39,8000.0,112.77,112.95,112.39,112.39,8000.0
2014-11-03 10:10:00,112.34,112.47,111.78,111.86,11400.0,112.34,112.47,111.78,111.86,11400.0
2014-11-03 10:15:00,111.84,112.08,111.77,111.84,9800.0,111.84,112.08,111.77,111.84,9800.0
2014-11-03 10:20:00,111.83,112.23,111.78,111.82,10800.0,111.83,112.23,111.78,111.82,10800.0
2014-11-03 10:25:00,111.98,112.21,111.91,112.08,10400.0,111.98,112.21,111.91,112.08,10400.0
2014-11-03 10:30:00,112.05,112.29,111.88,112.25,8900.0,112.05,112.29,111.88,112.25,8900.0
2014-11-03 10:35:00,112.19,112.47,112.19,112.33,6300.0,112.19,112.47,112.19,112.33,6300.0
2014-11-03 10:40:00,112.27,112.4,112.02,112.14,33500.0,112.27,112.4,112.02,112.14,33500.0
2014-11-03 10:45:00,112.14,112.14,111.8,111.8,12600.0,112.14,112.14,111.8,111.8,12600.0
2014-11-03 10:50:00,111.84,112.2,111.84,112.07,7500.0,111.84,112.2,111.84,112.07,7500.0
2014-11-03 10:55:00,112.11,112.46,112.04,112.33,6300.0,112.11,112.46,112.04,112.33,6300.0
2014-11-03 11:00:00,112.26,112.29,112.04,112.05,8600.0,112.26,112.29,112.04,112.05,8600.0
2014-11-03 11:05:00,112.03,112.33,111.99,112.04,12500.0,112.03,112.33,111.99,112.04,12500.0
2014-11-03 11:10:00,112.05,112.16,111.97,111.97,10700.0,112.05,112.16,111.97,111.97,10700.0
2014-11-03 11:15:00,111.97,112.15,111.91,111.94,7500.0,111.97,112.15,111.91,111.94,7500.0
2014-11-03 11:20:00,111.95,111.98,111.79,111.92,10300.0,111.95,111.98,111.79,111.92,10300.0
2014-11-03 11:25:00,111.84,112.0,111.8,111.85,21500.0,111.84,112.0,111.8,111.85,21500.0
2014-11-03 11:30:00,111.87,112.06,111.74,111.8,12600.0,111.87,112.06,111.74,111.8,12600.0
2014-11-03 11:35:00,111.8,111.89,111.78,111.87,5700.0,111.8,111.89,111.78,111.87,5700.0
2014-11-03 11:40:00,111.89,111.91,111.7,111.87,10600.0,111.89,111.91,111.7,111.87,10600.0
2014-11-03 11:45:00,111.89,112.01,111.66,111.81,7500.0,111.89,112.01,111.66,111.81,7500.0
2014-11-03 11:50:00,111.76,111.91,111.74,111.84,5200.0,111.76,111.91,111.74,111.84,5200.0
2014-11-03 11:55:00,111.89,111.95,111.79,111.83,3900.0,111.89,111.95,111.79,111.83,3900.0
2014-11-03 12:00:00,111.77,111.9,111.62,111.82,10600.0,111.77,111.9,111.62,111.82,10600.0
2014-11-03 12:05:00,111.87,111.98,111.74,111.94,7600.0,111.87,111.98,111.74,111.94,7600.0
2014-11-03 12:10:00,111.97,111.97,111.84,111.88,5300.0,111.97,111.97,111.84,111.88,5300.0
2014-11-03 12:15:00,111.88,111.97,111.83,111.97,7000.0,111.88,111.97,111.83,111.97,7000.0
2014-11-03 12:20:00,111.92,111.95,111.82,111.85,3300.0,111.92,111.95,111.82,111.85,3300.0
2014-11-03 12:25:00,111.81,111.86,111.78,111.83,3400.0,111.81,111.86,111.78,111.83,3400.0
2014-11-03 12:30:00,111.83,111.9,111.69,111.8,7000.0,111.83,111.9,111.69,111.8,7000.0
2014-11-03 12:35:00,111.77,111.88,111.77,111.83,2200.0,111.77,111.88,111.77,111.83,2200.0
2014-11-03 12:40:00,111.84,112.01,111.82,111.92,4000.0,111.84,112.01,111.82,111.92,4000.0
2014-11-03 12:45:00,111.92,112.13,111.92,112.05,9800.0,111.92,112.13,111.92,112.05,9800.0
2014-11-03 12:50:00,112.06,112.1,111.97,111.98,4400.0,112.06,112.1,111.97,111.98,4400.0
2014-11-03 12:55:00,111.97,112.13,111.95,111.99,8100.0,111.97,112.13,111.95,111.99,8100.0
2014-11-03 13:00:00,111.92,111.98,111.84,111.86,2200.0,111.92,111.98,111.84,111.86,2200.0
2014-11-03 13:05:00,111.84,111.85,111.71,111.8,5800.0,111.84,111.85,111.71,111.8,5800.0
2014-11-03 13:10:00,111.76,111.83,111.66,111.66,7000.0,111.76,111.83,111.66,111.66,7000.0
2014-11-03 13:15:00,111.66,111.79,111.63,111.73,6900.0,111.66,111.79,111.63,111.73,6900.0
2014-11-03 13:20:00,111.75,111.79,111.68,111.68,3400.0,111.75,111.79,111.68,111.68,3400.0
2014-11-03 13:25:00,111.73,111.87,111.72,111.75,4100.0,111.73,111.87,111.72,111.75,4100.0
2014-11-03 13:30:00,111.7,111.7,111.62,111.66,6400.0,111.7,111.7,111.62,111.66,6400.0
2014-11-03 13:35:00,111.71,111.81,111.65,111.7,3800.0,111.71,111.81,111.65,111.7,3800.0
2014-11-03 13:40:00,111.68,111.78,111.61,111.64,4000.0,111.68,111.78,111.61,111.64,4000.0
2014-11-03 13:45:00,111.67,111.95,111.67,111.86,6900.0,111.67,111.95,111.67,111.86,6900.0
2014-11-03 13:50:00,111.89,111.89,111.8,111.88,4900.0,111.89,111.89,111.8,111.88,4900.0
2014-11-03 13:55:00,111.91,112.07,111.83,112.0,7500.0,111.91,112.07,111.83,112.0,7500.0
2014-11-03 14:00:00,112.01,112.24,112.01,112.16,4900.0,112.01,112.24,112.01,112.16,4900.0
2014-11-03 14:05:00,112.15,112.21,112.09,112.12,8100.0,112.15,112.21,112.09,112.12,8100.0
2014-11-03 14:10:00,112.17,112.24,112.09,112.21,5300.0,112.17,112.24,112.09,112.21,5300.0
2014-11-03 14:15:00,112.21,112.59,112.16,112.44,17000.0,112.21,112.59,112.16,112.44,17000.0
2014-11-03 14:20:00,112.44,112.7,112.31,112.67,5300.0,112.44,112.7,112.31,112.67,5300.0
2014-11-03 14:25:00,112.75,112.82,112.29,112.41,18800.0,112.75,112.82,112.29,112.41,18800.0
2014-11-03 14:30:00,112.35,112.35,112.06,112.12,3400.0,112.35,112.35,112.06,112.12,3400.0
2014-11-03 14:35:00,112.14,112.24,112.03,112.19,6800.0,112.14,112.24,112.03,112.19,6800.0
2014-11-03 14:40:00,112.2,112.41,112.14,112.34,4900.0,112.2,112.41,112.14,112.34,4900.0
2014-11-03 14:45:00,112.38,112.53,112.3,112.49,18000.0,112.38,112.53,112.3,112.49,18000.0
2014-11-03 14:50:00,112.58,112.6,112.41,112.5,5400.0,112.58,112.6,112.41,112.5,5400.0
2014-11-03 14:55:00,112.4,112.59,112.4,112.52,5900.0,112.4,112.59,112.4,112.52,5900.0
2014-11-03 15:00:00,112.5,112.59,112.43,112.48,11500.0,112.5,112.59,112.43,112.48,11500.0
2014-11-03 15:05:00,112.47,112.93,112.47,112.83,33200.0,112.47,112.93,112.47,112.83,33200.0
2014-11-03 15:10:00,112.88,112.89,112.76,112.76,4200.0,112.88,112.89,112.76,112.76,4200.0
2014-11-03 15:15:00,112.76,112.76,112.61,112.61,6100.0,112.76,112.76,112.61,112.61,6100.0
2014-11-03 15:20:00,112.61,112.69,112.51,112.65,6600.0,112.61,112.69,112.51,112.65,6600.0
2014-11-03 15:25:00,112.7,112.7,112.52,112.55,8100.0,112.7,112.7,112.52,112.55,8100.0
2014-11-03 15:30:00,112.56,112.72,112.56,112.66,5100.0,112.56,112.72,112.56,112.66,5100.0
2014-11-03 15:35:00,112.66,112.74,112.48,112.55,12000.0,112.66,112.74,112.48,112.55,12000.0
2014-11-03 15:40:00,112.62,112.71,112.51,112.51,10600.0,112.62,112.71,112.51,112.51,10600.0
2014-11-03 15:45:00,112.53,112.8,112.53,112.67,9500.0,112.53,112.8,112.53,112.67,9500.0
2014-11-03 15:50:00,112.7,112.95,112.7,112.83,25200.0,112.7,112.95,112.7,112.83,25200.0
2014-11-03 15:55:00,112.88,113.0,112.82,112.98,55400.0,112.88,113.0,112.82,112.98,55400.0
2014-11-04 09:30:00,112.32,112.84,112.06,112.36,14300.0,112.32,112.84,112.06,112.36,14300.0
2014-11-04 09:35:00,111.96,112.81,111.91,112.58,5200.0,111.96,112.81,111.91,112.58,5200.0
2014-11-04 09:40:00,112.61,112.63,112.35,112.36,2100.0,112.61,112.63,112.35,112.36,2100.0
2014-11-04 09:45:00,112.57,113.01,112.56,112.89,10400.0,112.57,113.01,112.56,112.89,10400.0
2014-11-04 09:50:00,112.88,113.01,112.63,112.82,36500.0,112.88,113.01,112.63,112.82,36500.0
2014-11-04 09:55:00,112.76,112.8,112.29,112.29,12700.0,112.76,112.8,112.29,112.29,12700.0
2014-11-04 10:00:00,112.27,112.84,112.27,112.39,20000.0,112.27,112.84,112.27,112.39,20000.0
2014-11-04 10:05:00,112.39,112.4,112.02,112.34,17300.0,112.39,112.4,112.02,112.34,17300.0
2014-11-04 10:10:00,112.35,113.0,112.35,112.89,13500.0,112.35,113.0,112.35,112.89,13500.0
2014-11-04 10:15:00,112.81,112.81,112.37,112.37,9000.0,112.81,112.81,112.37,112.37,9000.0
2014-11-04 10:20:00,112.33,112.75,112.33,112.54,4800.0,112.33,112.75,112.33,112.54,4800.0
2014-11-04 10:25:00,112.59,112.59,112.28,112.29,3100.0,112.59,112.59,112.28,112.29,3100.0
2014-11-04 10:30:00,112.31,112.62,112.29,112.34,14900.0,112.31,112.62,112.29,112.34,14900.0
2014-11-04 10:35:00,112.33,112.53,112.33,112.46,16800.0,112.33,112.53,112.33,112.46,16800.0
2014-11-04 10:40:00,112.43,112.71,112.37,112.42,7700.0,112.43,112.71,112.37,112.42,7700.0
2014-11-04 10:45:00,112.46,112.74,112.46,112.65,6700.0,112.46,112.74,112.46,112.65,6700.0
2014-11-04 10:50:00,112.73,113.0,112.63,112.84,11000.0,112.73,113.0,112.63,112.84,11000.0
2014-11-04 10:55:00,112.75,112.81,112.62,112.71,10300.0,112.75,112.81,112.62,112.71,10300.0
2014-11-04 11:00:00,112.69,112.84,112.6,112.75,9900.0,112.69,112.84,112.6,112.75,9900.0
2014-11-04 11:05:00,112.75,113.0,112.75,112.94,11700.0,112.75,113.0,112.75,112.94,11700.0
2014-11-04 11:10:00,112.9,113.0,112.9,113.0,16500.0,112.9,113.0,112.9,113.0,16500.0
2014-11-04 11:15:00,112.99,113.33,112.99,113.3,10900.0,112.99,113.33,112.99,113.3,10900.0
2014-11-04 11:20:00,113.22,113.58,113.22,113.47,9200.0,113.22,113.58,113.22,113.47,9200.0
2014-11-04 11:25:00,113.53,113.78,113.5,113.76,7100.0,113.53,113.78,113.5,113.76,7100.0
2014-11-04 11:30:00,113.8,113.88,113.72,113.74,9300.0,113.8,113.88,113.72,113.74,9300.0
2014-11-04 11:35:00,113.66,113.71,113.52,113.64,2900.0,113.66,113.71,113.52,113.64,2900.0
2014-11-04 11:40:00,113.67,113.67,113.31,113.31,17300.0,113.67,113.67,113.31,113.31,17300.0
2014-11-04 11:45:00,113.31,113.44,113.24,113.44,2500.0,113.31,113.44,113.24,113.44,2500.0
2014-11-04 11:50:00,113.36,113.39,113.16,113.17,10400.0,113.36,113.39,113.16,113.17,10400.0
2014-11-04 11:55:00,113.31,113.31,112.89,113.1,6000.0,113.31,113.31,112.89,113.1,6000.0
2014-11-04 12:00:00,113.06,113.28,112.91,113.18,6600.0,113.06,113.28,112.91,113.18,6600.0
2014-11-04 12:05:00,113.08,113.45,113.0,113.4,13600.0,113.08,113.45,113.0,113.4,13600.0
2014-11-04 12:10:00,113.4,113.66,113.4,113.59,6700.0,113.4,113.66,113.4,113.59,6700.0
2014-11-04 12:15:00,113.6,113.62,113.53,113.59,3800.0,113.6,113.62,113.53,113.59,3800.0
2014-11-04 12:20:00,113.58,113.76,113.51,113.75,11700.0,113.58,113.76,113.51,113.75,11700.0
2014-11-04 12:25:00,113.73,113.89,113.73,113.76,2100.0,113.73,113.89,113.73,113.76,2100.0
2014-11-04 12:30:00,113.8,114.0,113.8,113.87,5200.0,113.8,114.0,113.8,113.87,5200.0
2014-11-04 12:35:00,113.89,114.01,113.83,113.94,9900.0,113.89,114.01,113.83,113.94,9900.0
2014-11-04 12:40:00,113.94,114.28,113.94,114.28,10400.0,113.94,114.28,113.94,114.28,10400.0
2014-11-04 12:45:00,114.29,114.63,114.28,114.47,13700.0,114.29,114.63,114.28,114.47,13700.0
2014-11-04 12:50:00,114.53,114.59,114.43,114.54,2800.0,114.53,114.59,114.43,114.54,2800.0
2014-11-04 12:55:00,114.52,114.66,114.47,114.59,4900.0,114.52,114.66,114.47,114.59,4900.0
2014-11-04 13:00:00,114.66,114.7,114.46,114.54,10200.0,114.66,114.7,114.46,114.54,10200.0
2014-11-04 13:05:00,114.57,114.79,114.43,114.79,16800.0,114.57,114.79,114.43,114.79,16800.0
2014-11-04 13:10:00,114.75,114.75,114.48,114.65,5800.0,114.75,114.75,114.48,114.65,5800.0
2014-11-04 13:15:00,114.59,114.59,114.46,114.55,3400.0,114.59,114.59,114.46,114.55,3400.0
2014-11-04 13:20:00,114.5,114.72,114.45,114.63,4300.0,114.5,114.72,114.45,114.63,4300.0
2014-11-04 13:25:00,114.72,115.52,114.71,115.2,35600.0,114.72,115.52,114.71,115.2,35600.0
2014-11-04 13:30:00,115.13,115.13,114.46,114.52,11000.0,115.13,115.13,114.46,114.52,11000.0
2014-11-04 13:35:00,114.46,114.55,114.34,114.47,15900.0,114.46,114.55,114.34,114.47,15900.0
2014-11-04 13:40:00,114.38,114.55,114.16,114.16,17200.0,114.38,114.55,114.16,114.16,17200.0
2014-11-04 13:45:00,114.18,114.22,113.92,114.0,14300.0,114.18,114.22,113.92,114.0,14300.0
2014-11-04 13:50:00,113.98,114.1,113.89,114.1,9300.0,113.98,114.1,113.89,114.1,9300.0
2014-11-04 13:55:00,114.15,114.44,114.14,114.32,8900.0,114.15,114.44,114.14,114.32,8900.0
2014-11-04 14:00:00,114.33,114.46,114.23,114.23,6000.0,114.33,114.46,114.23,114.23,6000.0
2014-11-04 14:05:00,114.2,114.27,114.11,114.22,6000.0,114.2,114.27,114.11,114.22,6000.0
2014-11-04 14:10:00,114.2,114.25,114.09,114.09,4700.0,114.2,114.25,114.09,114.09,4700.0
2014-11-04 14:15:00,114.19,114.19,113.97,114.04,5400.0,114.19,114.19,113.97,114.04,5400.0
2014-11-04 14:20:00,114.04,114.2,113.94,114.1,11400.0,114.04,114.2,113.94,114.1,11400.0
2014-11-04 14:25:00,114.13,114.13,113.87,113.87,10100.0,114.13,114.13,113.87,113.87,10100.0
2014-11-04 14:30:00,113.89,113.99,113.69,113.78,3900.0,113.89,113.99,113.69,113.78,3900.0
2014-11-04 14:35:00,113.88,114.05,113.87,114.05,4900.0,113.88,114.05,113.87,114.05,4900.0
2014-11-04 14:40:00,113.98,114.02,113.88,114.02,3900.0,113.98,114.02,113.88,114.02,3900.0
2014-11-04 14:45:00,114.01,114.19,113.86,114.02,5200.0,114.01,114.19,113.86,114.02,5200.0
2014-11-04 14:50:00,113.99,114.09,113.79,113.88,10700.0,113.99,114.09,113.79,113.88,10700.0
2014-11-04 14:55:00,113.85,113.99,113.81,113.81,19800.0,113.85,113.99,113.81,113.81,19800.0
2014-11-04 15:00:00,113.9,113.97,113.79,113.85,12500.0,113.9,113.97,113.79,113.85,12500.0
2014-11-04 15:05:00,113.79,113.97,113.79,113.97,8100.0,113.79,113.97,113.79,113.97,8100.0
2014-11-04 15:10:00,113.97,114.19,113.97,114.1,15100.0,113.97,114.19,113.97,114.1,15100.0
2014-11-04 15:15:00,114.09,114.21,114.05,114.13,9300.0,114.09,114.21,114.05,114.13,9300.0
2014-11-04 15:20:00,114.11,114.25,114.11,114.21,13700.0,114.11,114.25,114.11,114.21,13700.0
2014-11-04 15:25:00,114.19,114.25,114.02,114.04,9800.0,114.19,114.25,114.02,114.04,9800.0
2014-11-04 15:30:00,114.13,114.27,114.08,114.2,62800.0,114.13,114.27,114.08,114.2,62800.0
2014-11-04 15:35:00,114.21,114.21,114.07,114.13,14600.0,114.21,114.21,114.07,114.13,14600.0
2014-11-04 15:40:00,114.13,114.5,114.09,114.46,15300.0,114.13,114.5,114.09,114.46,15300.0
2014-11-04 15:45:00,114.46,114.48,114.31,114.31,19900.0,114.46,114.48,114.31,114.31,19900.0
2014-11-04 15:50:00,114.31,114.37,114.09,114.12,21900.0,114.31,114.37,114.09,114.12,21900.0
2014-11-04 15:55:00,114.13,114.18,113.89,114.11,42600.0,114.13,114.18,113.89,114.11,42600.0
2014-11-05 09:30:00,114.67,114.99,113.74,114.52,22000.0,114.67,114.99,113.74,114.52,22000.0
2014-11-05 09:35:00,114.51,114.51,113.56,113.61,6100.0,114.51,114.51,113.56,113.61,6100.0
2014-11-05 09:40:00,113.56,114.05,113.32,113.88,15800.0,113.56,114.05,113.32,113.88,15800.0
2014-11-05 09:45:00,113.81,113.98,113.55,113.72,20300.0,113.81,113.98,113.55,113.72,20300.0
2014-11-05 09:50:00,113.49,113.94,113.49,113.67,13400.0,113.49,113.94,113.49,113.67,13400.0
2014-11-05 09:55:00,113.66,113.69,113.24,113.59,8700.0,113.66,113.69,113.24,113.59,8700.0
2014-11-05 10:00:00,113.64,113.65,113.07,113.17,12600.0,113.64,113.65,113.07,113.17,12600.0
2014-11-05 10:05:00,113.28,113.59,113.25,113.47,9000.0,113.28,113.59,113.25,113.47,9000.0
2014-11-05 10:10:00,113.47,113.47,113.31,113.4,3700.0,113.47,113.47,113.31,113.4,3700.0
2014-11-05 10:15:00,113.39,113.39,112.45,113.22,20400.0,113.39,113.39,112.45,113.22,20400.0
2014-11-05 10:20:00,113.17,113.21,112.99,113.05,12100.0,113.17,113.21,112.99,113.05,12100.0
2014-11-05 10:25:00,113.08,113.09,112.7,112.73,6800.0,113.08,113.09,112.7,112.73,6800.0
2014-11-05 10:30:00,112.66,112.76,112.17,112.17,13000.0,112.66,112.76,112.17,112.17,13000.0
2014-11-05 10:35:00,112.15,112.25,111.8,112.18,13100.0,112.15,112.25,111.8,112.18,13100.0
2014-11-05 10:40:00,112.18,112.18,111.43,111.43,12200.0,112.18,112.18,111.43,111.43,12200.0
2014-11-05 10:45:00,111.48,111.87,111.43,111.79,6700.0,111.48,111.87,111.43,111.79,6700.0
2014-11-05 10:50:00,111.9,111.96,111.8,111.86,3800.0,111.9,111.96,111.8,111.86,3800.0
2014-11-05 10:55:00,111.88,112.25,111.88,112.25,6400.0,111.88,112.25,111.88,112.25,6400.0
2014-11-05 11:00:00,112.41,112.7,112.41,112.7,12700.0,112.41,112.7,112.41,112.7,12700.0
2014-11-05 11:05:00,112.81,112.89,112.34,112.39,40100.0,112.81,112.89,112.34,112.39,40100.0
2014-11-05 11:10:00,112.4,112.52,112.2,112.42,15400.0,112.4,112.52,112.2,112.42,15400.0
2014-11-05 11:15:00,112.42,112.46,112.23,112.32,5500.0,112.42,112.46,112.23,112.32,5500.0
2014-11-05 11:20:00,112.18,112.26,112.12,112.19,10900.0,112.18,112.26,112.12,112.19,10900.0
2014-11-05 11:25:00,112.23,112.49,112.23,112.38,5100.0,112.23,112.49,112.23,112.38,5100.0
2014-11-05 11:30:00,112.32,112.43,112.23,112.23,2200.0,112.32,112.43,112.23,112.23,2200.0
2014-11-05 11:35:00,112.22,112.24,112.04,112.04,6400.0,112.22,112.24,112.04,112.04,6400.0
2014-11-05 11:40:00,112.08,112.16,112.06,112.13,3900.0,112.08,112.16,112.06,112.13,3900.0
2014-11-05 11:45:00,112.13,112.14,112.02,112.14,8400.0,112.13,112.14,112.02,112.14,8400.0
2014-11-05 11:50:00,112.14,112.15,112.03,112.11,4100.0,112.14,112.15,112.03,112.11,4100.0
2014-11-05 11:55:00,112.05,112.31,112.04,112.31,8500.0,112.05,112.31,112.04,112.31,8500.0
2014-11-05 12:00:00,112.3,112.4,112.19,112.34,4800.0,112.3,112.4,112.19,112.34,4800.0
2014-11-05 12:05:00,112.31,112.31,112.22,112.27,3100.0,112.31,112.31,112.22,112.27,3100.0
2014-11-05 12:10:00,112.27,112.28,112.17,112.24,15000.0,112.27,112.28,112.17,112.24,15000.0
2014-11-05 12:15:00,112.22,112.22,112.05,112.13,3500.0,112.22,112.22,112.05,112.13,3500.0
2014-11-05 12:20:00,112.12,112.29,112.12,112.27,2000.0,112.12,112.29,112.12,112.27,2000.0
2014-11-05 12:25:00,112.3,112.3,112.16,112.25,6400.0,112.3,112.3,112.16,112.25,6400.0
2014-11-05 12:30:00,112.25,112.63,112.23,112.63,11100.0,112.25,112.63,112.23,112.63,11100.0
2014-11-05 12:35:00,112.7,112.73,112.61,112.63,6700.0,112.7,112.73,112.61,112.63,6700.0
2014-11-05 12:40:00,112.65,112.78,112.65,112.75,4700.0,112.65,112.78,112.65,112.75,4700.0
2014-11-05 12:45:00,112.78,112.88,112.75,112.77,6700.0,112.78,112.88,112.75,112.77,6700.0
2014-11-05 12:50:00,112.8,112.96,112.8,112.96,7600.0,112.8,112.96,112.8,112.96,7600.0
2014-11-05 12:55:00,112.98,112.98,112.87,112.93,7200.0,112.98,112.98,112.87,112.93,7200.0
2014-11-05 13:00:00,112.89,112.94,112.81,112.81,3500.0,112.89,112.94,112.81,112.81,3500.0
2014-11-05 13:05:00,112.82,113.18,112.82,113.15,13800.0,112.82,113.18,112.82,113.15,13800.0
2014-11-05 13:10:00,113.19,113.19,113.09,113.15,3800.0,113.19,113.19,113.09,113.15,3800.0
2014-11-05 13:15:00,113.16,113.16,112.8,112.8,6400.0,113.16,113.16,112.8,112.8,6400.0
2014-11-05 13:20:00,112.76,112.76,112.63,112.67,4400.0,112.76,112.76,112.63,112.67,4400.0
2014-11-05 13:25:00,112.7,112.7,112.51,112.51,3300.0,112.7,112.7,112.51,112.51,3300.0
2014-11-05 13:30:00,112.54,112.6,112.43,112.43,3300.0,112.54,112.6,112.43,112.43,3300.0
2014-11-05 13:35:00,112.43,112.43,111.69,111.93,22700.0,112.43,112.43,111.69,111.93,22700.0
2014-11-05 13:40:00,111.89,111.9,111.7,111.71,6600.0,111.89,111.9,111.7,111.71,6600.0
2014-11-05 13:45:00,111.75,112.05,111.69,112.05,16000.0,111.75,112.05,111.69,112.05,16000.0
2014-11-05 13:50:00,112.05,112.05,111.94,112.04,8500.0,112.05,112.05,111.94,112.04,8500.0
2014-11-05 13:55:00,112.1,112.21,112.01,112.06,5300.0,112.1,112.21,112.01,112.06,5300.0
2014-11-05 14:00:00,112.12,112.2,112.07,112.07,4300.0,112.12,112.2,112.07,112.07,4300.0
2014-11-05 14:05:00,112.02,112.05,112.0,112.05,4700.0,112.02,112.05,112.0,112.05,4700.0
2014-11-05 14:10:00,112.05,112.15,111.91,111.94,8200.0,112.05,112.15,111.91,111.94,8200.0
2014-11-05 14:15:00,111.95,112.19,111.92,112.16,4700.0,111.95,112.19,111.92,112.16,4700.0
2014-11-05 14:20:00,112.16,112.35,112.08,112.26,5500.0,112.16,112.35,112.08,112.26,5500.0
2014-11-05 14:25:00,112.27,112.41,112.24,112.28,5500.0,112.27,112.41,112.24,112.28,5500.0
2014-11-05 14:30:00,112.28,112.31,112.1,112.21,20600.0,112.28,112.31,112.1,112.21,20600.0
2014-11-05 14:35:00,112.26,112.27,111.97,112.0,8900.0,112.26,112.27,111.97,112.0,8900.0
2014-11-05 14:40:00,112.03,112.1,111.95,112.01,7100.0,112.03,112.1,111.95,112.01,7100.0
2014-11-05 14:45:00,111.98,112.07,111.95,112.05,9600.0,111.98,112.07,111.95,112.05,9600.0
2014-11-05 14:50:00,112.04,112.15,111.97,111.97,15000.0,112.04,112.15,111.97,111.97,15000.0
2014-11-05 14:55:00,112.01,112.05,111.94,111.99,12200.0,112.01,112.05,111.94,111.99,12200.0
2014-11-05 15:00:00,112.07,112.07,111.63,111.75,22800.0,112.07,112.07,111.63,111.75,22800.0
2014-11-05 15:05:00,111.74,111.89,111.66,111.71,10100.0,111.74,111.89,111.66,111.71,10100.0
2014-11-05 15:10:00,111.69,111.75,111.46,111.7,12600.0,111.69,111.75,111.46,111.7,12600.0
2014-11-05 15:15:00,111.72,111.73,111.45,111.49,7500.0,111.72,111.73,111.45,111.49,7500.0
2014-11-05 15:20:00,111.48,111.51,110.91,111.05,22900.0,111.48,111.51,110.91,111.05,22900.0
2014-11-05 15:25:00,111.09,111.23,111.09,111.11,7400.0,111.09,111.23,111.09,111.11,7400.0
2014-11-05 15:30:00,111.09,111.09,110.97,111.0,13600.0,111.09,111.09,110.97,111.0,13600.0
2014-11-05 15:35:00,111.02,111.15,110.96,111.02,13200.0,111.02,111.15,110.96,111.02,13200.0
2014-11-05 15:40:00,111.0,111.29,110.99,111.27,16500.0,111.0,111.29,110.99,111.27,16500.0
2014-11-05 15:45:00,111.28,111.55,111.24,111.5,19900.0,111.28,111.55,111.24,111.5,19900.0
2014-11-05 15:50:00,111.53,111.76,111.52,111.67,32700.0,111.53,111.76,111.52,111.67,32700.0
2014-11-05 15:55:00,111.66,111.81,111.48,111.59,46400.0,111.66,111.81,111.48,111.59,46400.0
2014-11-06 09:30:00,112.43,113.59,111.85,113.59,22500.0,112.43,113.59,111.85,113.59,22500.0
2014-11-06 09:35:00,113.35,113.99,113.26,113.96,15500.0,113.35,113.99,113.26,113.96,15500.0
2014-11-06 09:40:00,113.89,114.33,113.58,114.13,12800.0,113.89,114.33,113.58,114.13,12800.0
2014-11-06 09:45:00,114.01,114.49,113.86,114.23,17500.0,114.01,114.49,113.86,114.23,17500.0
2014-11-06 09:50:00,114.23,114.72,114.23,114.59,17000.0,114.23,114.72,114.23,114.59,17000.0
2014-11-06 09:55:00,114.43,114.85,114.29,114.83,24500.0,114.43,114.85,114.29,114.83,24500.0
2014-11-06 10:00:00,114.67,114.95,114.5,114.64,27500.0,114.67,114.95,114.5,114.64,27500.0
2014-11-06 10:05:00,114.71,114.72,114.36,114.45,30600.0,114.71,114.72,114.36,114.45,30600.0
2014-11-06 10:10:00,114.45,114.61,114.32,114.4,12300.0,114.45,114.61,114.32,114.4,12300.0
2014-11-06 10:15:00,114.39,114.43,114.08,114.39,18800.0,114.39,114.43,114.08,114.39,18800.0
2014-11-06 10:20:00,114.39,114.7,114.29,114.46,27400.0,114.39,114.7,114.29,114.46,27400.0
2014-11-06 10:25:00,114.46,114.5,114.07,114.13,9400.0,114.46,114.5,114.07,114.13,9400.0
2014-11-06 10:30:00,114.12,114.21,113.69,113.93,11100.0,114.12,114.21,113.69,113.93,11100.0
2014-11-06 10:35:00,114.03,114.37,114.0,114.17,20200.0,114.03,114.37,114.0,114.17,20200.0
2014-11-06 10:40:00,114.18,114.27,113.91,113.91,4000.0,114.18,114.27,113.91,113.91,4000.0
2014-11-06 10:45:00,113.87,114.44,113.83,114.4,9500.0,113.87,114.44,113.83,114.4,9500.0
2014-11-06 10:50:00,114.4,114.47,114.15,114.42,8800.0,114.4,114.47,114.15,114.42,8800.0
2014-11-06 10:55:00,114.47,114.47,114.11,114.29,14000.0,114.47,114.47,114.11,114.29,14000.0
2014-11-06 11:00:00,114.36,114.47,114.3,114.47,9100.0,114.36,114.47,114.3,114.47,9100.0
2014-11-06 11:05:00,114.43,114.94,114.43,114.88,36500.0,114.43,114.94,114.43,114.88,36500.0
2014-11-06 11:10:00,114.82,115.22,114.82,115.08,30300.0,114.82,115.22,114.82,115.08,30300.0
2014-11-06 11:15:00,115.06,115.66,115.05,115.52,25300.0,115.06,115.66,115.05,115.52,25300.0
2014-11-06 11:20:00,115.52,116.0,115.52,115.91,22700.0,115.52,116.0,115.52,115.91,22700.0
2014-11-06 11:25:00,115.9,116.85,115.85,116.5,40600.0,115.9,116.85,115.85,116.5,40600.0
2014-11-06 11:30:00,116.4,116.41,116.01,116.24,11700.0,116.4,116.41,116.01,116.24,11700.0
2014-11-06 11:35:00,116.06,116.5,115.93,116.49,41900.0,116.06,116.5,115.93,116.49,41900.0
2014-11-06 11:40:00,116.49,116.85,116.25,116.83,41700.0,116.49,116.85,116.25,116.83,41700.0
2014-11-06 11:45:00,116.78,117.08,116.36,116.4,20200.0,116.78,117.08,116.36,116.4,20200.0
2014-11-06 11:50:00,116.36,117.0,115.99,116.95,26100.0,116.36,117.0,115.99,116.95,26100.0
2014-11-06 11:55:00,116.97,116.97,116.22,116.35,7600.0,116.97,116.97,116.22,116.35,7600.0
2014-11-06 12:00:00,116.3,116.33,116.01,116.08,5900.0,116.3,116.33,116.01,116.08,5900.0
2014-11-06 12:05:00,116.09,116.2,115.96,116.05,18300.0,116.09,116.2,115.96,116.05,18300.0
2014-11-06 12:10:00,116.02,116.15,116.02,116.03,4300.0,116.02,116.15,116.02,116.03,4300.0
2014-11-06 12:15:00,116.02,116.35,116.02,116.35,4200.0,116.02,116.35,116.02,116.35,4200.0
2014-11-06 12:20:00,116.22,116.24,115.96,116.08,7100.0,116.22,116.24,115.96,116.08,7100.0
2014-11-06 12:25:00,116.14,116.14,115.93,116.12,4800.0,116.14,116.14,115.93,116.12,4800.0
2014-11-06 12:30:00,116.16,116.37,116.16,116.17,3800.0,116.16,116.37,116.16,116.17,3800.0
2014-11-06 12:35:00,116.28,116.45,116.06,116.09,6300.0,116.28,116.45,116.06,116.09,6300.0
2014-11-06 12:40:00,116.02,116.26,116.0,116.22,11200.0,116.02,116.26,116.0,116.22,11200.0
2014-11-06 12:45:00,116.34,116.5,116.31,116.42,2800.0,116.34,116.5,116.31,116.42,2800.0
2014-11-06 12:50:00,116.38,116.67,116.38,116.54,3100.0,116.38,116.67,116.38,116.54,3100.0
2014-11-06 12:55:00,116.46,116.66,116.42,116.44,6400.0,116.46,116.66,116.42,116.44,6400.0
2014-11-06 13:00:00,116.42,116.42,116.25,116.28,4500.0,116.42,116.42,116.25,116.28,4500.0
2014-11-06 13:05:00,116.33,116.52,116.26,116.39,3500.0,116.33,116.52,116.26,116.39,3500.0
2014-11-06 13:10:00,116.41,116.42,116.3,116.3,2100.0,116.41,116.42,116.3,116.3,2100.0
2014-11-06 13:15:00,116.39,116.39,116.0,116.08,10600.0,116.39,116.39,116.0,116.08,10600.0
2014-11-06 13:20:00,116.05,116.19,116.01,116.03,26600.0,116.05,116.19,116.01,116.03,26600.0
2014-11-06 13:25:00,116.12,116.47,116.12,116.36,7600.0,116.12,116.47,116.12,116.36,7600.0
2014-11-06 13:30:00,116.4,116.47,116.2,116.2,23100.0,116.4,116.47,116.2,116.2,23100.0
2014-11-06 13:35:00,116.22,116.44,116.21,116.36,13300.0,116.22,116.44,116.21,116.36,13300.0
2014-11-06 13:40:00,116.4,116.42,116.23,116.34,4900.0,116.4,116.42,116.23,116.34,4900.0
2014-11-06 13:45:00,116.28,116.47,116.21,116.24,16100.0,116.28,116.47,116.21,116.24,16100.0
2014-11-06 13:50:00,116.34,116.48,116.34,116.45,5000.0,116.34,116.48,116.34,116.45,5000.0
2014-11-06 13:55:00,116.49,116.62,116.37,116.62,15600.0,116.49,116.62,116.37,116.62,15600.0
2014-11-06 14:00:00,116.63,116.63,116.27,116.53,12800.0,116.63,116.63,116.27,116.53,12800.0
2014-11-06 14:05:00,116.45,116.53,116.32,116.42,5800.0,116.45,116.53,116.32,116.42,5800.0
2014-11-06 14:10:00,116.39,116.85,116.25,116.82,8700.0,116.39,116.85,116.25,116.82,8700.0
2014-11-06 14:15:00,116.72,117.07,116.69,116.8,12100.0,116.72,117.07,116.69,116.8,12100.0
2014-11-06 14:20:00,116.82,116.93,116.8,116.93,4700.0,116.82,116.93,116.8,116.93,4700.0
2014-11-06 14:25:00,116.92,117.49,116.92,117.46,14700.0,116.92,117.49,116.92,117.46,14700.0
2014-11-06 14:30:00,117.47,117.61,117.29,117.34,16200.0,117.47,117.61,117.29,117.34,16200.0
2014-11-06 14:35:00,117.26,117.32,117.12,117.14,9200.0,117.26,117.32,117.12,117.14,9200.0
2014-11-06 14:40:00,117.15,117.15,117.0,117.06,6400.0,117.15,117.15,117.0,117.06,6400.0
2014-11-06 14:45:00,117.07,117.11,116.94,117.02,7600.0,117.07,117.11,116.94,117.02,7600.0
2014-11-06 14:50:00,117.0,117.15,117.0,117.14,2800.0,117.0,117.15,117.0,117.14,2800.0
2014-11-06 14:55:00,117.13,117.33,117.13,117.22,5300.0,117.13,117.33,117.13,117.22,5300.0
2014-11-06 15:00:00,117.24,117.24,116.88,117.0,10500.0,117.24,117.24,116.88,117.0,10500.0
2014-11-06 15:05:00,116.98,117.0,116.79,116.89,7500.0,116.98,117.0,116.79,116.89,7500.0
2014-11-06 15:10:00,116.88,117.17,116.8,116.99,15000.0,116.88,117.17,116.8,116.99,15000.0
2014-11-06 15:15:00,116.98,117.09,116.93,116.98,11400.0,116.98,117.09,116.93,116.98,11400.0
2014-11-06 15:20:00,116.94,117.0,116.81,116.87,8200.0,116.94,117.0,116.81,116.87,8200.0
2014-11-06 15:25:00,116.85,117.09,116.82,116.82,31500.0,116.85,117.09,116.82,116.82,31500.0
2014-11-06 15:30:00,116.85,116.95,116.77,116.77,12900.0,116.85,116.95,116.77,116.77,12900.0
2014-11-06 15:35:00,116.74,117.03,116.7,116.9,14200.0,116.74,117.03,116.7,116.9,14200.0
2014-11-06 15:40:00,116.92,117.07,116.91,116.99,13200.0,116.92,117.07,116.91,116.99,13200.0
2014-11-06 15:45:00,116.99,117.3,116.95,117.3,17200.0,116.99,117.3,116.95,117.3,17200.0
2014-11-06 15:50:00,117.33,117.58,117.2,117.25,50200.0,117.33,117.58,117.2,117.25,50200.0
2014-11-06 15:55:00,117.26,117.4,117.03,117.28,71100.0,117.26,117.4,117.03,117.28,71100.0
2014-11-07 09:30:00,116.83,116.97,115.75,115.85,36600.0,116.83,116.97,115.75,115.85,36600.0
2014-11-07 09:35:00,115.66,116.39,115.52,116.0,12400.0,115.66,116.39,115.52,116.0,12400.0
2014-11-07 09:40:00,115.93,116.09,114.72,114.72,10000.0,115.93,116.09,114.72,114.72,10000.0
2014-11-07 09:45:00,114.86,116.02,114.69,116.01,12500.0,114.86,116.02,114.69,116.01,12500.0
2014-11-07 09:50:00,115.8,115.96,115.56,115.72,4700.0,115.8,115.96,115.56,115.72,4700.0
2014-11-07 09:55:00,115.76,116.35,115.72,116.35,13600.0,115.76,116.35,115.72,116.35,13600.0
2014-11-07 10:00:00,116.46,116.6,115.98,115.98,11500.0,116.46,116.6,115.98,115.98,11500.0
2014-11-07 10:05:00,116.02,116.08,115.66,116.08,27300.0,116.02,116.08,115.66,116.08,27300.0
2014-11-07 10:10:00,116.02,116.12,115.45,115.45,10400.0,116.02,116.12,115.45,115.45,10400.0
2014-11-07 10:15:00,115.43,115.8,115.32,115.69,20600.0,115.43,115.8,115.32,115.69,20600.0
2014-11-07 10:20:00,115.79,115.86,115.16,115.16,18600.0,115.79,115.86,115.16,115.16,18600.0
2014-11-07 10:25:00,115.13,115.13,114.56,114.94,17000.0,115.13,115.13,114.56,114.94,17000.0
2014-11-07 10:30:00,114.82,114.82,114.04,114.25,17200.0,114.82,114.82,114.04,114.25,17200.0
2014-11-07 10:35:00,114.29,114.39,114.08,114.37,12800.0,114.29,114.39,114.08,114.37,12800.0
2014-11-07 10:40:00,114.34,114.53,114.34,114.34,15000.0,114.34,114.53,114.34,114.34,15000.0
2014-11-07 10:45:00,114.41,114.5,114.28,114.39,17000.0,114.41,114.5,114.28,114.39,17000.0
2014-11-07 10:50:00,114.49,114.58,114.47,114.5,6700.0,114.49,114.58,114.47,114.5,6700.0
2014-11-07 10:55:00,114.58,114.94,114.55,114.9,9800.0,114.58,114.94,114.55,114.9,9800.0
2014-11-07 11:00:00,114.97,115.45,114.94,115.4,15100.0,114.97,115.45,114.94,115.4,15100.0
2014-11-07 11:05:00,115.31,115.42,115.16,115.16,13700.0,115.31,115.42,115.16,115.16,13700.0
2014-11-07 11:10:00,115.16,115.16,114.93,115.03,4200.0,115.16,115.16,114.93,115.03,4200.0
2014-11-07 11:15:00,115.16,115.68,115.05,115.67,8500.0,115.16,115.68,115.05,115.67,8500.0
2014-11-07 11:20:00,115.6,115.6,115.2,115.26,28700.0,115.6,115.6,115.2,115.26,28700.0
2014-11-07 11:25:00,115.31,115.34,115.16,115.19,28000.0,115.31,115.34,115.16,115.19,28000.0
2014-11-07 11:30:00,115.23,115.28,114.86,114.95,6200.0,115.23,115.28,114.86,114.95,6200.0
2014-11-07 11:35:00,114.9,114.9,114.53,114.66,4100.0,114.9,114.9,114.53,114.66,4100.0
2014-11-07 11:40:00,114.68,114.68,114.4,114.49,7700.0,114.68,114.68,114.4,114.49,7700.0
2014-11-07 11:45:00,114.47,114.54,114.42,114.51,4400.0,114.47,114.54,114.42,114.51,4400.0
2014-11-07 11:50:00,114.44,114.59,114.44,114.57,4000.0,114.44,114.59,114.44,114.57,4000.0
2014-11-07 11:55:00,114.61,114.66,114.49,114.55,4100.0,114.61,114.66,114.49,114.55,4100.0
2014-11-07 12:00:00,114.52,114.55,114.3,114.32,5100.0,114.52,114.55,114.3,114.32,5100.0
2014-11-07 12:05:00,114.32,114.36,114.22,114.22,3200.0,114.32,114.36,114.22,114.22,3200.0
2014-11-07 12:10:00,114.22,114.23,113.79,113.92,17200.0,114.22,114.23,113.79,113.92,17200.0
2014-11-07 12:15:00,113.95,114.77,113.95,114.75,37000.0,113.95,114.77,113.95,114.75,37000.0
2014-11-07 12:20:00,114.8,115.27,114.53,115.19,24200.0,114.8,115.27,114.53,115.19,24200.0
2014-11-07 12:25:00,115.2,115.4,115.16,115.38,3700.0,115.2,115.4,115.16,115.38,3700.0
2014-11-07 12:30:00,115.36,115.68,115.32,115.63,7100.0,115.36,115.68,115.32,115.63,7100.0
2014-11-07 12:35:00,115.63,115.8,115.55,115.79,8400.0,115.63,115.8,115.55,115.79,8400.0
2014-11-07 12:40:00,115.78,116.06,115.77,115.96,8200.0,115.78,116.06,115.77,115.96,8200.0
2014-11-07 12:45:00,115.98,116.15,115.86,116.13,7700.0,115.98,116.15,115.86,116.13,7700.0
2014-11-07 12:50:00,116.03,116.1,115.89,116.06,8700.0,116.03,116.1,115.89,116.06,8700.0
2014-11-07 12:55:00,116.02,116.37,116.02,116.37,8000.0,116.02,116.37,116.02,116.37,8000.0
2014-11-07 13:00:00,116.34,116.58,116.31,116.51,9600.0,116.34,116.58,116.31,116.51,9600.0
2014-11-07 13:05:00,116.5,116.6,116.31,116.57,6400.0,116.5,116.6,116.31,116.57,6400.0
2014-11-07 13:10:00,116.55,116.8,116.55,116.69,7700.0,116.55,116.8,116.55,116.69,7700.0
2014-11-07 13:15:00,116.62,116.75,116.55,116.57,4700.0,116.62,116.75,116.55,116.57,4700.0
2014-11-07 13:20:00,116.54,116.58,116.48,116.57,7100.0,116.54,116.58,116.48,116.57,7100.0
2014-11-07 13:25:00,116.51,116.8,116.51,116.8,10900.0,116.51,116.8,116.51,116.8,10900.0
2014-11-07 13:30:00,116.77,117.19,116.77,117.02,10200.0,116.77,117.19,116.77,117.02,10200.0
2014-11-07 13:35:00,116.96,117.02,116.87,116.91,7800.0,116.96,117.02,116.87,116.91,7800.0
2014-11-07 13:40:00,116.93,116.96,116.79,116.93,7000.0,116.93,116.96,116.79,116.93,7000.0
2014-11-07 13:45:00,116.92,116.94,116.83,116.84,3400.0,116.92,116.94,116.83,116.84,3400.0
2014-11-07 13:50:00,116.85,116.98,116.8,116.83,9200.0,116.85,116.98,116.8,116.83,9200.0
2014-11-07 13:55:00,116.87,116.93,116.65,116.65,8300.0,116.87,116.93,116.65,116.65,8300.0
2014-11-07 14:00:00,116.69,116.72,116.52,116.55,5800.0,116.69,116.72,116.52,116.55,5800.0
2014-11-07 14:05:00,116.56,116.62,116.48,116.61,6500.0,116.56,116.62,116.48,116.61,6500.0
2014-11-07 14:10:00,116.59,116.59,116.39,116.41,8400.0,116.59,116.59,116.39,116.41,8400.0
2014-11-07 14:15:00,116.39,116.45,116.27,116.41,7400.0,116.39,116.45,116.27,116.41,7400.0
2014-11-07 14:20:00,116.43,116.47,116.3,116.34,5200.0,116.43,116.47,116.3,116.34,5200.0
2014-11-07 14:25:00,116.32,116.35,116.03,116.1,8600.0,116.32,116.35,116.03,116.1,8600.0
2014-11-07 14:30:00,116.07,116.14,115.84,115.84,8000.0,116.07,116.14,115.84,115.84,8000.0
2014-11-07 14:35:00,115.81,115.85,115.66,115.8,11200.0,115.81,115.85,115.66,115.8,11200.0
2014-11-07 14:40:00,115.72,115.74,115.65,115.7,8900.0,115.72,115.74,115.65,115.7,8900.0
2014-11-07 14:45:00,115.71,115.75,115.67,115.72,6400.0,115.71,115.75,115.67,115.72,6400.0
2014-11-07 14:50:00,115.73,115.87,115.7,115.74,7800.0,115.73,115.87,115.7,115.74,7800.0
2014-11-07 14:55:00,115.72,115.72,115.5,115.56,6200.0,115.72,115.72,115.5,115.56,6200.0
2014-11-07 15:00:00,115.56,115.63,115.53,115.58,5400.0,115.56,115.63,115.53,115.58,5400.0
2014-11-07 15:05:00,115.54,115.63,115.4,115.52,28100.0,115.54,115.63,115.4,115.52,28100.0
2014-11-07 15:10:00,115.48,115.54,115.31,115.47,8100.0,115.48,115.54,115.31,115.47,8100.0
2014-11-07 15:15:00,115.45,115.45,115.13,115.28,7200.0,115.45,115.45,115.13,115.28,7200.0
2014-11-07 15:20:00,115.28,115.4,115.19,115.38,7000.0,115.28,115.4,115.19,115.38,7000.0
2014-11-07 15:25:00,115.37,115.4,115.15,115.15,4200.0,115.37,115.4,115.15,115.15,4200.0
2014-11-07 15:30:00,115.13,115.33,115.13,115.27,7600.0,115.13,115.33,115.13,115.27,7600.0
2014-11-07 15:35:00,115.27,115.3,115.2,115.23,6400.0,115.27,115.3,115.2,115.23,6400.0
2014-11-07 15:40:00,115.22,115.6,115.22,115.59,11700.0,115.22,115.6,115.22,115.59,11700.0
2014-11-07 15:45:00,115.59,115.82,115.59,115.81,17700.0,115.59,115.82,115.59,115.81,17700.0
2014-11-07 15:50:00,115.86,116.21,115.83,116.13,28600.0,115.86,116.21,115.83,116.13,28600.0
2014-11-07 15:55:00,116.12,116.17,115.83,115.92,41800.0,116.12,116.17,115.83,115.92,41800.0
2014-11-10 09:30:00,116.16,116.25,114.67,114.67,19200.0,116.16,116.25,114.67,114.67,19200.0
2014-11-10 09:35:00,114.63,114.64,114.12,114.22,19100.0,114.63,114.64,114.12,114.22,19100.0
2014-11-10 09:40:00,114.2,114.28,114.0,114.11,18800.0,114.2,114.28,114.0,114.11,18800.0
2014-11-10 09:45:00,114.19,114.59,114.19,114.51,9300.0,114.19,114.59,114.19,114.51,9300.0
2014-11-10 09:50:00,114.65,114.71,114.52,114.57,6300.0,114.65,114.71,114.52,114.57,6300.0
2014-11-10 09:55:00,114.57,115.04,114.55,114.96,7800.0,114.57,115.04,114.55,114.96,7800.0
2014-11-10 10:00:00,114.96,115.18,114.96,115.05,4400.0,114.96,115.18,114.96,115.05,4400.0
2014-11-10 10:05:00,115.06,115.33,115.04,115.3,9800.0,115.06,115.33,115.04,115.3,9800.0
2014-11-10 10:10:00,115.28,115.49,115.28,115.42,12500.0,115.28,115.49,115.28,115.42,12500.0
2014-11-10 10:15:00,115.36,115.46,115.3,115.38,10400.0,115.36,115.46,115.3,115.38,10400.0
2014-11-10 10:20:00,115.38,115.88,115.37,115.87,30600.0,115.38,115.88,115.37,115.87,30600.0
2014-11-10 10:25:00,115.85,116.08,115.83,116.06,7400.0,115.85,116.08,115.83,116.06,7400.0
2014-11-10 10:30:00,116.07,116.36,115.99,116.35,16500.0,116.07,116.36,115.99,116.35,16500.0
2014-11-10 10:35:00,116.34,116.79,116.32,116.7,11500.0,116.34,116.79,116.32,116.7,11500.0
2014-11-10 10:40:00,116.73,116.9,116.63,116.9,29500.0,116.73,116.9,116.63,116.9,29500.0
2014-11-10 10:45:00,116.86,116.89,116.5,116.89,10100.0,116.86,116.89,116.5,116.89,10100.0
2014-11-10 10:50:00,116.89,117.04,116.64,116.82,17600.0,116.89,117.04,116.64,116.82,17600.0
2014-11-10 10:55:00,116.88,117.02,116.79,116.99,15000.0,116.88,117.02,116.79,116.99,15000.0
2014-11-10 11:00:00,116.99,117.04,116.85,116.9,2000.0,116.99,117.04,116.85,116.9,2000.0
2014-11-10 11:05:00,116.82,116.89,116.71,116.8,8100.0,116.82,116.89,116.71,116.8,8100.0
2014-11-10 11:10:00,116.93,116.98,116.79,116.79,4200.0,116.93,116.98,116.79,116.79,4200.0
2014-11-10 11:15:00,116.8,117.22,116.8,117.21,9100.0,116.8,117.22,116.8,117.21,9100.0
2014-11-10 11:20:00,117.2,117.38,117.2,117.28,13700.0,117.2,117.38,117.2,117.28,13700.0
2014-11-10 11:25:00,117.24,117.27,117.12,117.27,8800.0,117.24,117.27,117.12,117.27,8800.0
2014-11-10 11:30:00,117.3,117.55,117.19,117.55,6900.0,117.3,117.55,117.19,117.55,6900.0
2014-11-10 11:35:00,117.53,117.56,117.32,117.39,8200.0,117.53,117.56,117.32,117.39,8200.0
2014-11-10 11:40:00,117.35,117.42,117.3,117.3,8100.0,117.35,117.42,117.3,117.3,8100.0
2014-11-10 11:45:00,117.29,117.35,116.54,116.7,12700.0,117.29,117.35,116.54,116.7,12700.0
2014-11-10 11:50:00,116.76,116.81,116.6,116.65,3300.0,116.76,116.81,116.6,116.65,3300.0
2014-11-10 11:55:00,116.57,116.85,116.57,116.67,3100.0,116.57,116.85,116.57,116.67,3100.0
2014-11-10 12:00:00,116.68,116.68,116.5,116.5,1100.0,116.68,116.68,116.5,116.5,1100.0
2014-11-10 12:05:00,116.47,116.47,116.31,116.41,3200.0,116.47,116.47,116.31,116.41,3200.0
2014-11-10 12:10:00,116.48,116.48,116.17,116.41,5000.0,116.48,116.48,116.17,116.41,5000.0
2014-11-10 12:15:00,116.34,116.48,116.2,116.2,2000.0,116.34,116.48,116.2,116.2,2000.0
2014-11-10 12:20:00,116.17,116.18,116.07,116.15,3200.0,116.17,116.18,116.07,116.15,3200.0
2014-11-10 12:25:00,116.08,116.25,116.01,116.25,3700.0,116.08,116.25,116.01,116.25,3700.0
2014-11-10 12:30:00,116.29,116.38,116.27,116.31,2100.0,116.29,116.38,116.27,116.31,2100.0
2014-11-10 12:35:00,116.33,116.39,116.15,116.19,6800.0,116.33,116.39,116.15,116.19,6800.0
2014-11-10 12:40:00,116.16,116.53,116.15,116.35,8700.0,116.16,116.53,116.15,116.35,8700.0
2014-11-10 12:45:00,116.4,116.43,116.26,116.34,5400.0,116.4,116.43,116.26,116.34,5400.0
2014-11-10 12:50:00,116.25,116.25,116.18,116.18,400.0,116.25,116.25,116.18,116.18,400.0
2014-11-10 12:55:00,116.27,116.37,116.12,116.12,3200.0,116.27,116.37,116.12,116.12,3200.0
2014-11-10 13:00:00,116.14,116.3,116.13,116.3,1300.0,116.14,116.3,116.13,116.3,1300.0
2014-11-10 13:05:00,116.34,116.4,116.3,116.4,1200.0,116.34,116.4,116.3,116.4,1200.0
2014-11-10 13:10:00,116.45,116.54,116.1,116.1,7600.0,116.45,116.54,116.1,116.1,7600.0
2014-11-10 13:15:00,116.13,116.56,116.11,116.4,9200.0,116.13,116.56,116.11,116.4,9200.0
2014-11-10 13:20:00,116.4,116.45,116.22,116.22,7200.0,116.4,116.45,116.22,116.22,7200.0
2014-11-10 13:25:00,116.28,116.35,116.28,116.35,700.0,116.28,116.35,116.28,116.35,700.0
2014-11-10 13:30:00,116.34,116.35,116.28,116.28,1300.0,116.34,116.35,116.28,116.28,1300.0
2014-11-10 13:35:00,116.34,116.34,116.21,116.21,4000.0,116.34,116.34,116.21,116.21,4000.0
2014-11-10 13:40:00,116.18,116.18,116.1,116.15,500.0,116.18,116.18,116.1,116.15,500.0
2014-11-10 13:45:00,116.1,116.2,115.88,115.91,2200.0,116.1,116.2,115.88,115.91,2200.0
2014-11-10 13:50:00,115.96,115.99,115.74,115.74,7600.0,115.96,115.99,115.74,115.74,7600.0
2014-11-10 13:55:00,115.79,115.99,115.74,115.99,4300.0,115.79,115.99,115.74,115.99,4300.0
2014-11-10 14:00:00,115.95,116.11,115.95,116.06,2400.0,115.95,116.11,115.95,116.06,2400.0
2014-11-10 14:05:00,116.09,116.17,116.0,116.17,1600.0,116.09,116.17,116.0,116.17,1600.0
2014-11-10 14:10:00,116.26,116.28,116.13,116.26,2900.0,116.26,116.28,116.13,116.26,2900.0
2014-11-10 14:15:00,116.22,116.22,116.02,116.02,5900.0,116.22,116.22,116.02,116.02,5900.0
2014-11-10 14:20:00,116.09,116.38,116.08,116.38,5600.0,116.09,116.38,116.08,116.38,5600.0
2014-11-10 14:25:00,116.32,116.4,116.22,116.4,3800.0,116.32,116.4,116.22,116.4,3800.0
2014-11-10 14:30:00,116.39,116.39,116.24,116.24,2000.0,116.39,116.39,116.24,116.24,2000.0
2014-11-10 14:35:00,116.32,116.32,116.22,116.28,1000.0,116.32,116.32,116.22,116.28,1000.0
2014-11-10 14:40:00,116.33,116.33,116.2,116.2,3300.0,116.33,116.33,116.2,116.2,3300.0
2014-11-10 14:45:00,116.25,116.25,116.18,116.24,1300.0,116.25,116.25,116.18,116.24,1300.0
2014-11-10 14:50:00,116.21,116.49,116.19,116.36,10400.0,116.21,116.49,116.19,116.36,10400.0
2014-11-10 14:55:00,116.32,116.52,116.27,116.4,14300.0,116.32,116.52,116.27,116.4,14300.0
2014-11-10 15:00:00,116.37,116.56,116.36,116.42,3300.0,116.37,116.56,116.36,116.42,3300.0
2014-11-10 15:05:00,116.47,116.71,116.47,116.54,5900.0,116.47,116.71,116.47,116.54,5900.0
2014-11-10 15:10:00,116.6,116.69,116.49,116.52,6300.0,116.6,116.69,116.49,116.52,6300.0
2014-11-10 15:15:00,116.51,116.73,116.51,116.54,31300.0,116.51,116.73,116.51,116.54,31300.0
2014-11-10 15:20:00,116.63,116.7,116.54,116.63,8100.0,116.63,116.7,116.54,116.63,8100.0
2014-11-10 15:25:00,116.68,116.69,116.49,116.49,7300.0,116.68,116.69,116.49,116.49,7300.0
2014-11-10 15:30:00,116.52,116.54,116.38,116.46,9700.0,116.52,116.54,116.38,116.46,9700.0
2014-11-10 15:35:00,116.43,116.61,116.43,116.47,8300.0,116.43,116.61,116.43,116.47,8300.0
2014-11-10 15:40:00,116.51,116.52,116.35,116.35,6400.0,116.51,116.52,116.35,116.35,6400.0
2014-11-10 15:45:00,116.36,116.5,116.33,116.42,15900.0,116.36,116.5,116.33,116.42,15900.0
2014-11-10 15:50:00,116.4,116.83,116.39,116.8,45700.0,116.4,116.83,116.39,116.8,45700.0
2014-11-10 15:55:00,116.8,117.0,116.7,116.88,149300.0,116.8,117.0,116.7,116.88,149300.0
2014-11-11 09:30:00,116.94,117.23,116.07,116.81,9600.0,116.94,117.23,116.07,116.81,9600.0
2014-11-11 09:35:00,116.96,117.5,116.88,117.28,11900.0,116.96,117.5,116.88,117.28,11900.0
2014-11-11 09:40:00,117.24,117.29,116.44,116.55,3100.0,117.24,117.29,116.44,116.55,3100.0
2014-11-11 09:45:00,116.55,116.58,116.18,116.4,10700.0,116.55,116.58,116.18,116.4,10700.0
2014-11-11 09:50:00,116.3,116.68,116.3,116.48,3100.0,116.3,116.68,116.3,116.48,3100.0
2014-11-11 09:55:00,116.47,116.61,116.38,116.61,1600.0,116.47,116.61,116.38,116.61,1600.0
2014-11-11 10:00:00,116.52,116.61,116.17,116.2,7400.0,116.52,116.61,116.17,116.2,7400.0
2014-11-11 10:05:00,116.27,116.39,116.2,116.35,2700.0,116.27,116.39,116.2,116.35,2700.0
2014-11-11 10:10:00,116.28,116.53,116.28,116.5,2100.0,116.28,116.53,116.28,116.5,2100.0
2014-11-11 10:15:00,116.4,116.5,116.25,116.39,3100.0,116.4,116.5,116.25,116.39,3100.0
2014-11-11 10:20:00,116.36,116.84,116.36,116.71,9200.0,116.36,116.84,116.36,116.71,9200.0
2014-11-11 10:25:00,116.92,117.69,116.92,117.22,7700.0,116.92,117.69,116.92,117.22,7700.0
2014-11-11 10:30:00,117.23,117.46,117.14,117.14,15800.0,117.23,117.46,117.14,117.14,15800.0
2014-11-11 10:35:00,117.23,117.29,117.11,117.13,15100.0,117.23,117.29,117.11,117.13,15100.0
2014-11-11 10:40:00,117.18,117.67,117.09,117.67,10400.0,117.18,117.67,117.09,117.67,10400.0
2014-11-11 10:45:00,117.56,117.64,117.36,117.36,18300.0,117.56,117.64,117.36,117.36,18300.0
2014-11-11 10:50:00,117.34,117.6,117.33,117.56,5400.0,117.34,117.6,117.33,117.56,5400.0
2014-11-11 10:55:00,117.6,117.8,117.52,117.76,11000.0,117.6,117.8,117.52,117.76,11000.0
2014-11-11 11:00:00,117.72,117.77,117.42,117.47,5700.0,117.72,117.77,117.42,117.47,5700.0
2014-11-11 11:05:00,117.42,117.84,117.4,117.72,11200.0,117.42,117.84,117.4,117.72,11200.0
2014-11-11 11:10:00,117.73,117.94,117.68,117.94,9800.0,117.73,117.94,117.68,117.94,9800.0
2014-11-11 11:15:00,117.77,117.91,117.73,117.84,14100.0,117.77,117.91,117.73,117.84,14100.0
2014-11-11 11:20:00,117.8,117.97,117.78,117.82,7700.0,117.8,117.97,117.78,117.82,7700.0
2014-11-11 11:25:00,117.87,117.91,117.72,117.72,8000.0,117.87,117.91,117.72,117.72,8000.0
2014-11-11 11:30:00,117.71,117.8,117.61,117.61,6000.0,117.71,117.8,117.61,117.61,6000.0
2014-11-11 11:35:00,117.65,117.79,117.61,117.61,4000.0,117.65,117.79,117.61,117.61,4000.0
2014-11-11 11:40:00,117.6,117.68,117.45,117.57,7300.0,117.6,117.68,117.45,117.57,7300.0
2014-11-11 11:45:00,117.52,117.54,117.32,117.43,2200.0,117.52,117.54,117.32,117.43,2200.0
2014-11-11 11:50:00,117.38,117.68,117.38,117.6,2300.0,117.38,117.68,117.38,117.6,2300.0
2014-11-11 11:55:00,117.62,117.68,117.41,117.53,4700.0,117.62,117.68,117.41,117.53,4700.0
2014-11-11 12:00:00,117.52,117.57,117.47,117.5,5800.0,117.52,117.57,117.47,117.5,5800.0
2014-11-11 12:05:00,117.49,117.57,117.34,117.44,3200.0,117.49,117.57,117.34,117.44,3200.0
2014-11-11 12:10:00,117.32,117.59,117.32,117.59,2000.0,117.32,117.59,117.32,117.59,2000.0
2014-11-11 12:15:00,117.6,117.6,117.43,117.57,2900.0,117.6,117.6,117.43,117.57,2900.0
2014-11-11 12:20:00,117.54,117.6,117.46,117.53,4200.0,117.54,117.6,117.46,117.53,4200.0
2014-11-11 12:25:00,117.59,117.68,117.42,117.47,12700.0,117.59,117.68,117.42,117.47,12700.0
2014-11-11 12:30:00,117.45,117.5,117.36,117.36,6600.0,117.45,117.5,117.36,117.36,6600.0
2014-11-11 12:35:00,117.35,117.48,117.35,117.44,1400.0,117.35,117.48,117.35,117.44,1400.0
2014-11-11 12:40:00,117.35,117.46,117.28,117.28,8500.0,117.35,117.46,117.28,117.28,8500.0
2014-11-11 12:45:00,117.35,117.44,117.23,117.41,4900.0,117.35,117.44,117.23,117.41,4900.0
2014-11-11 12:50:00,117.36,117.44,117.36,117.41,4200.0,117.36,117.44,117.36,117.41,4200.0
2014-11-11 12:55:00,117.35,117.4,117.17,117.17,4200.0,117.35,117.4,117.17,117.17,4200.0
2014-11-11 13:00:00,117.2,117.23,117.0,117.0,8300.0,117.2,117.23,117.0,117.0,8300.0
2014-11-11 13:05:00,117.03,117.03,116.76,116.76,3500.0,117.03,117.03,116.76,116.76,3500.0
2014-11-11 13:10:00,116.76,116.79,116.51,116.51,6000.0,116.76,116.79,116.51,116.51,6000.0
2014-11-11 13:15:00,116.51,116.73,116.51,116.73,5500.0,116.51,116.73,116.51,116.73,5500.0
2014-11-11 13:20:00,116.68,116.78,116.61,116.61,3800.0,116.68,116.78,116.61,116.61,3800.0
2014-11-11 13:25:00,116.71,116.87,116.69,116.87,4500.0,116.71,116.87,116.69,116.87,4500.0
2014-11-11 13:30:00,116.9,117.0,116.81,117.0,4100.0,116.9,117.0,116.81,117.0,4100.0
2014-11-11 13:35:00,117.0,117.2,117.0,117.09,6100.0,117.0,117.2,117.0,117.09,6100.0
2014-11-11 13:40:00,117.09,117.21,117.0,117.18,4300.0,117.09,117.21,117.0,117.18,4300.0
2014-11-11 13:45:00,117.22,117.51,117.22,117.48,7700.0,117.22,117.51,117.22,117.48,7700.0
2014-11-11 13:50:00,117.51,117.66,117.48,117.66,3300.0,117.51,117.66,117.48,117.66,3300.0
2014-11-11 13:55:00,117.67,117.82,117.53,117.53,14700.0,117.67,117.82,117.53,117.53,14700.0
2014-11-11 14:00:00,117.49,117.5,117.34,117.34,2500.0,117.49,117.5,117.34,117.34,2500.0
2014-11-11 14:05:00,117.27,117.33,117.15,117.23,3500.0,117.27,117.33,117.15,117.23,3500.0
2014-11-11 14:10:00,117.19,117.21,117.11,117.17,4400.0,117.19,117.21,117.11,117.17,4400.0
2014-11-11 14:15:00,117.22,117.25,117.16,117.25,5700.0,117.22,117.25,117.16,117.25,5700.0
2014-11-11 14:20:00,117.28,117.49,117.23,117.47,7500.0,117.28,117.49,117.23,117.47,7500.0
2014-11-11 14:25:00,117.46,117.49,117.28,117.32,4800.0,117.46,117.49,117.28,117.32,4800.0
2014-11-11 14:30:00,117.32,117.44,117.32,117.42,6400.0,117.32,117.44,117.32,117.42,6400.0
2014-11-11 14:35:00,117.42,117.53,117.35,117.51,7400.0,117.42,117.53,117.35,117.51,7400.0
2014-11-11 14:40:00,117.53,117.62,117.52,117.62,4600.0,117.53,117.62,117.52,117.62,4600.0
2014-11-11 14:45:00,117.62,117.66,117.55,117.59,4900.0,117.62,117.66,117.55,117.59,4900.0
2014-11-11 14:50:00,117.62,117.65,117.54,117.54,5300.0,117.62,117.65,117.54,117.54,5300.0
2014-11-11 14:55:00,117.59,117.61,117.51,117.59,6300.0,117.59,117.61,117.51,117.59,6300.0
2014-11-11 15:00:00,117.6,117.64,117.53,117.63,3700.0,117.6,117.64,117.53,117.63,3700.0
2014-11-11 15:05:00,117.59,117.62,117.47,117.5,10600.0,117.59,117.62,117.47,117.5,10600.0
2014-11-11 15:10:00,117.48,117.65,117.44,117.6,9100.0,117.48,117.65,117.44,117.6,9100.0
2014-11-11 15:15:00,117.61,117.61,117.52,117.53,5700.0,117.61,117.61,117.52,117.53,5700.0
2014-11-11 15:20:00,117.52,117.56,117.25,117.25,7300.0,117.52,117.56,117.25,117.25,7300.0
2014-11-11 15:25:00,117.26,117.26,116.99,117.02,7300.0,117.26,117.26,116.99,117.02,7300.0
2014-11-11 15:30:00,117.04,117.21,117.04,117.16,9800.0,117.04,117.21,117.04,117.16,9800.0
2014-11-11 15:35:00,117.17,117.38,117.17,117.33,8900.0,117.17,117.38,117.17,117.33,8900.0
2014-11-11 15:40:00,117.31,117.45,117.29,117.36,11300.0,117.31,117.45,117.29,117.36,11300.0
2014-11-11 15:45:00,117.36,117.56,117.36,117.51,15600.0,117.36,117.56,117.36,117.51,15600.0
2014-11-11 15:50:00,117.52,117.63,117.4,117.44,22500.0,117.52,117.63,117.4,117.44,22500.0
2014-11-11 15:55:00,117.44,117.59,117.34,117.49,38700.0,117.44,117.59,117.34,117.49,38700.0
2014-11-12 09:30:00,117.21,117.44,116.54,116.57,9800.0,117.21,117.44,116.54,116.57,9800.0
2014-11-12 09:35:00,116.87,117.48,116.75,117.48,3300.0,116.87,117.48,116.75,117.48,3300.0
2014-11-12 09:40:00,117.19,117.2,116.66,116.84,2100.0,117.19,117.2,116.66,116.84,2100.0
2014-11-12 09:45:00,116.83,116.83,116.51,116.51,4600.0,116.83,116.83,116.51,116.51,4600.0
2014-11-12 09:50:00,116.49,116.97,116.39,116.8,5600.0,116.49,116.97,116.39,116.8,5600.0
2014-11-12 09:55:00,116.65,116.84,116.61,116.71,4500.0,116.65,116.84,116.61,116.71,4500.0
2014-11-12 10:00:00,116.6,117.17,116.39,116.42,8900.0,116.6,117.17,116.39,116.42,8900.0
2014-11-12 10:05:00,116.42,116.98,116.36,116.76,7700.0,116.42,116.98,116.36,116.76,7700.0
2014-11-12 10:10:00,116.75,116.79,116.36,116.38,8100.0,116.75,116.79,116.36,116.38,8100.0
2014-11-12 10:15:00,116.38,116.39,115.67,115.8,12300.0,116.38,116.39,115.67,115.8,12300.0
2014-11-12 10:20:00,115.85,116.0,115.23,115.32,13000.0,115.85,116.0,115.23,115.32,13000.0
2014-11-12 10:25:00,115.31,115.31,114.45,114.79,35500.0,115.31,115.31,114.45,114.79,35500.0
2014-11-12 10:30:00,114.83,114.86,114.52,114.55,20300.0,114.83,114.86,114.52,114.55,20300.0
2014-11-12 10:35:00,114.53,114.92,114.52,114.9,22300.0,114.53,114.92,114.52,114.9,22300.0
2014-11-12 10:40:00,114.88,115.0,114.77,114.87,7600.0,114.88,115.0,114.77,114.87,7600.0
2014-11-12 10:45:00,114.87,115.02,114.52,114.98,7300.0,114.87,115.02,114.52,114.98,7300.0
2014-11-12 10:50:00,114.98,115.43,114.98,115.43,9000.0,114.98,115.43,114.98,115.43,9000.0
2014-11-12 10:55:00,115.46,115.68,115.42,115.51,7800.0,115.46,115.68,115.42,115.51,7800.0
2014-11-12 11:00:00,115.51,115.83,115.51,115.75,10100.0,115.51,115.83,115.51,115.75,10100.0
2014-11-12 11:05:00,115.73,116.05,115.72,116.05,7000.0,115.73,116.05,115.72,116.05,7000.0
2014-11-12 11:10:00,116.03,116.12,115.94,116.01,6200.0,116.03,116.12,115.94,116.01,6200.0
2014-11-12 11:15:00,116.01,116.06,115.95,116.01,5500.0,116.01,116.06,115.95,116.01,5500.0
2014-11-12 11:20:00,115.96,116.03,115.79,115.79,13800.0,115.96,116.03,115.79,115.79,13800.0
2014-11-12 11:25:00,115.84,116.0,115.84,115.87,3700.0,115.84,116.0,115.84,115.87,3700.0
2014-11-12 11:30:00,115.88,116.39,115.88,116.35,11500.0,115.88,116.39,115.88,116.35,11500.0
2014-11-12 11:35:00,116.33,116.51,116.26,116.27,9900.0,116.33,116.51,116.26,116.27,9900.0
2014-11-12 11:40:00,116.26,116.48,116.2,116.45,5700.0,116.26,116.48,116.2,116.45,5700.0
2014-11-12 11:45:00,116.48,116.53,116.19,116.19,9500.0,116.48,116.53,116.19,116.19,9500.0
2014-11-12 11:50:00,116.2,116.26,116.12,116.14,5400.0,116.2,116.26,116.12,116.14,5400.0
2014-11-12 11:55:00,116.12,116.12,115.92,115.92,11300.0,116.12,116.12,115.92,115.92,11300.0
2014-11-12 12:00:00,115.86,115.96,115.77,115.81,8600.0,115.86,115.96,115.77,115.81,8600.0
2014-11-12 12:05:00,115.81,115.87,115.57,115.63,9500.0,115.81,115.87,115.57,115.63,9500.0
2014-11-12 12:10:00,115.6,115.63,115.52,115.6,8000.0,115.6,115.63,115.52,115.6,8000.0
2014-11-12 12:15:00,115.62,115.94,115.62,115.87,5900.0,115.62,115.94,115.62,115.87,5900.0
2014-11-12 12:20:00,115.81,116.14,115.8,116.0,5600.0,115.81,116.14,115.8,116.0,5600.0
2014-11-12 12:25:00,115.99,116.11,115.91,115.98,7600.0,115.99,116.11,115.91,115.98,7600.0
2014-11-12 12:30:00,115.97,116.09,115.97,116.06,1700.0,115.97,116.09,115.97,116.06,1700.0
2014-11-12 12:35:00,116.07,116.2,116.01,116.18,2800.0,116.07,116.2,116.01,116.18,2800.0
2014-11-12 12:40:00,116.12,116.2,116.04,116.2,3200.0,116.12,116.2,116.04,116.2,3200.0
2014-11-12 12:45:00,116.17,116.23,116.13,116.22,2400.0,116.17,116.23,116.13,116.22,2400.0
2014-11-12 12:50:00,116.21,116.21,116.03,116.14,4400.0,116.21,116.21,116.03,116.14,4400.0
2014-11-12 12:55:00,116.08,116.22,116.06,116.12,4300.0,116.08,116.22,116.06,116.12,4300.0
2014-11-12 13:00:00,116.08,116.24,116.04,116.21,1900.0,116.08,116.24,116.04,116.21,1900.0
2014-11-12 13:05:00,116.22,116.22,116.05,116.11,7900.0,116.22,116.22,116.05,116.11,7900.0
2014-11-12 13:10:00,116.11,116.11,116.01,116.02,4700.0,116.11,116.11,116.01,116.02,4700.0
2014-11-12 13:15:00,116.02,116.07,115.9,115.94,4800.0,116.02,116.07,115.9,115.94,4800.0
2014-11-12 13:20:00,115.96,116.15,115.96,116.15,4200.0,115.96,116.15,115.96,116.15,4200.0
2014-11-12 13:25:00,116.17,116.17,116.12,116.17,3400.0,116.17,116.17,116.12,116.17,3400.0
2014-11-12 13:30:00,116.14,116.22,116.14,116.21,3600.0,116.14,116.22,116.14,116.21,3600.0
2014-11-12 13:35:00,116.2,116.35,116.2,116.35,3800.0,116.2,116.35,116.2,116.35,3800.0
2014-11-12 13:40:00,116.43,116.46,116.38,116.39,5100.0,116.43,116.46,116.38,116.39,5100.0
2014-11-12 13:45:00,116.38,116.42,116.27,116.28,4700.0,116.38,116.42,116.27,116.28,4700.0
2014-11-12 13:50:00,116.27,116.31,116.24,116.24,4900.0,116.27,116.31,116.24,116.24,4900.0
2014-11-12 13:55:00,116.26,116.39,116.26,116.39,5400.0,116.26,116.39,116.26,116.39,5400.0
2014-11-12 14:00:00,116.43,116.52,116.41,116.5,5700.0,116.43,116.52,116.41,116.5,5700.0
2014-11-12 14:05:00,116.52,116.59,116.41,116.41,7400.0,116.52,116.59,116.41,116.41,7400.0
2014-11-12 14:10:00,116.42,116.62,116.42,116.53,4900.0,116.42,116.62,116.42,116.53,4900.0
2014-11-12 14:15:00,116.61,116.69,116.54,116.57,8800.0,116.61,116.69,116.54,116.57,8800.0
2014-11-12 14:20:00,116.57,116.65,116.52,116.65,2700.0,116.57,116.65,116.52,116.65,2700.0
2014-11-12 14:25:00,116.69,116.7,116.45,116.51,4300.0,116.69,116.7,116.45,116.51,4300.0
2014-11-12 14:30:00,116.52,116.6,116.48,116.6,3300.0,116.52,116.6,116.48,116.6,3300.0
2014-11-12 14:35:00,116.57,116.59,116.54,116.55,3400.0,116.57,116.59,116.54,116.55,3400.0
2014-11-12 14:40:00,116.54,116.63,116.52,116.58,6900.0,116.54,116.63,116.52,116.58,6900.0
2014-11-12 14:45:00,116.61,116.61,116.53,116.53,3900.0,116.61,116.61,116.53,116.53,3900.0
2014-11-12 14:50:00,116.55,116.55,116.08,116.3,7000.0,116.55,116.55,116.08,116.3,7000.0
2014-11-12 14:55:00,116.29,116.4,116.25,116.4,2100.0,116.29,116.4,116.25,116.4,2100.0
2014-11-12 15:00:00,116.39,116.48,116.3,116.33,9100.0,116.39,116.48,116.3,116.33,9100.0
2014-11-12 15:05:00,116.37,116.42,116.33,116.42,4100.0,116.37,116.42,116.33,116.42,4100.0
2014-11-12 15:10:00,116.39,116.56,116.35,116.52,4800.0,116.39,116.56,116.35,116.52,4800.0
2014-11-12 15:15:00,116.54,116.61,116.49,116.52,10600.0,116.54,116.61,116.49,116.52,10600.0
2014-11-12 15:20:00,116.5,116.56,116.42,116.56,4000.0,116.5,116.56,116.42,116.56,4000.0
2014-11-12 15:25:00,116.57,116.62,116.52,116.6,9500.0,116.57,116.62,116.52,116.6,9500.0
2014-11-12 15:30:00,116.62,116.65,116.53,116.59,22000.0,116.62,116.65,116.53,116.59,22000.0
2014-11-12 15:35:00,116.61,116.62,116.46,116.54,7200.0,116.61,116.62,116.46,116.54,7200.0
2014-11-12 15:40:00,116.58,116.72,116.55,116.65,10200.0,116.58,116.72,116.55,116.65,10200.0
2014-11-12 15:45:00,116.66,116.7,116.55,116.67,10700.0,116.66,116.7,116.55,116.67,10700.0
2014-11-12 15:50:00,116.69,116.85,116.69,116.74,21400.0,116.69,116.85,116.69,116.74,21400.0
2014-11-12 15:55:00,116.78,116.81,116.59,116.63,38700.0,116.78,116.81,116.59,116.63,38700.0
2014-11-13 09:30:00,116.7,116.71,115.02,115.02,18800.0,116.7,116.71,115.02,115.02,18800.0
2014-11-13 09:35:00,115.03,115.78,115.02,115.59,14800.0,115.03,115.78,115.02,115.59,14800.0
2014-11-13 09:40:00,115.59,115.73,115.18,115.64,20800.0,115.59,115.73,115.18,115.64,20800.0
2014-11-13 09:45:00,115.63,116.16,115.63,116.16,5000.0,115.63,116.16,115.63,116.16,5000.0
2014-11-13 09:50:00,116.18,116.39,115.96,116.17,23600.0,116.18,116.39,115.96,116.17,23600.0
2014-11-13 09:55:00,116.11,116.38,116.04,116.21,27300.0,116.11,116.38,116.04,116.21,27300.0
2014-11-13 10:00:00,116.42,116.57,116.21,116.21,5200.0,116.42,116.57,116.21,116.21,5200.0
2014-11-13 10:05:00,116.17,116.62,116.17,116.42,10900.0,116.17,116.62,116.17,116.42,10900.0
2014-11-13 10:10:00,116.52,116.7,116.4,116.54,6500.0,116.52,116.7,116.4,116.54,6500.0
2014-11-13 10:15:00,116.46,116.75,116.4,116.46,30600.0,116.46,116.75,116.4,116.46,30600.0
2014-11-13 10:20:00,116.47,116.6,116.2,116.38,9200.0,116.47,116.6,116.2,116.38,9200.0
2014-11-13 10:25:00,116.38,116.45,115.65,115.93,11100.0,116.38,116.45,115.65,115.93,11100.0
2014-11-13 10:30:00,116.19,116.28,116.18,116.22,3100.0,116.19,116.28,116.18,116.22,3100.0
2014-11-13 10:35:00,116.17,116.42,116.02,116.42,3000.0,116.17,116.42,116.02,116.42,3000.0
2014-11-13 10:40:00,116.39,116.45,116.28,116.45,1100.0,116.39,116.45,116.28,116.45,1100.0
2014-11-13 10:45:00,116.39,116.47,116.29,116.33,8600.0,116.39,116.47,116.29,116.33,8600.0
2014-11-13 10:50:00,116.34,116.34,116.07,116.14,1800.0,116.34,116.34,116.07,116.14,1800.0
2014-11-13 10:55:00,116.11,116.12,115.72,115.8,3100.0,116.11,116.12,115.72,115.8,3100.0
2014-11-13 11:00:00,115.69,115.72,115.2,115.2,8100.0,115.69,115.72,115.2,115.2,8100.0
2014-11-13 11:05:00,115.17,115.27,115.02,115.07,10200.0,115.17,115.27,115.02,115.07,10200.0
2014-11-13 11:10:00,115.09,115.11,114.56,114.73,9800.0,115.09,115.11,114.56,114.73,9800.0
2014-11-13 11:15:00,114.69,114.81,114.33,114.37,13700.0,114.69,114.81,114.33,114.37,13700.0
2014-11-13 11:20:00,114.38,114.87,114.38,114.81,3600.0,114.38,114.87,114.38,114.81,3600.0
2014-11-13 11:25:00,114.89,114.96,114.77,114.83,3000.0,114.89,114.96,114.77,114.83,3000.0
2014-11-13 11:30:00,114.82,114.82,114.26,114.26,6900.0,114.82,114.82,114.26,114.26,6900.0
2014-11-13 11:35:00,114.26,114.31,113.68,113.79,35400.0,114.26,114.31,113.68,113.79,35400.0
2014-11-13 11:40:00,113.78,113.84,113.67,113.73,5100.0,113.78,113.84,113.67,113.73,5100.0
2014-11-13 11:45:00,113.74,113.74,113.54,113.57,7500.0,113.74,113.74,113.54,113.57,7500.0
2014-11-13 11:50:00,113.61,113.86,113.55,113.77,9400.0,113.61,113.86,113.55,113.77,9400.0
2014-11-13 11:55:00,113.78,113.83,113.69,113.69,6000.0,113.78,113.83,113.69,113.69,6000.0
2014-11-13 12:00:00,113.68,113.72,113.36,113.53,12600.0,113.68,113.72,113.36,113.53,12600.0
2014-11-13 12:05:00,113.5,113.79,113.41,113.74,5100.0,113.5,113.79,113.41,113.74,5100.0
2014-11-13 12:10:00,113.77,113.88,113.68,113.79,6100.0,113.77,113.88,113.68,113.79,6100.0
2014-11-13 12:15:00,113.74,113.89,113.69,113.74,5400.0,113.74,113.89,113.69,113.74,5400.0
2014-11-13 12:20:00,113.78,113.82,113.59,113.68,17300.0,113.78,113.82,113.59,113.68,17300.0
2014-11-13 12:25:00,113.75,114.08,113.75,113.9,6600.0,113.75,114.08,113.75,113.9,6600.0
2014-11-13 12:30:00,113.85,114.13,113.81,114.03,10400.0,113.85,114.13,113.81,114.03,10400.0
2014-11-13 12:35:00,114.03,114.16,113.97,114.04,7200.0,114.03,114.16,113.97,114.04,7200.0
2014-11-13 12:40:00,114.03,114.11,113.89,114.07,6700.0,114.03,114.11,113.89,114.07,6700.0
2014-11-13 12:45:00,114.02,114.03,113.82,113.89,10500.0,114.02,114.03,113.82,113.89,10500.0
2014-11-13 12:50:00,113.83,113.91,113.73,113.73,3200.0,113.83,113.91,113.73,113.73,3200.0
2014-11-13 12:55:00,113.72,114.0,113.7,113.91,4900.0,113.72,114.0,113.7,113.91,4900.0
2014-11-13 13:00:00,113.75,113.96,113.59,113.64,12400.0,113.75,113.96,113.59,113.64,12400.0
2014-11-13 13:05:00,113.61,113.78,113.52,113.56,6400.0,113.61,113.78,113.52,113.56,6400.0
2014-11-13 13:10:00,113.51,113.51,113.25,113.26,7500.0,113.51,113.51,113.25,113.26,7500.0
2014-11-13 13:15:00,113.3,113.32,113.26,113.27,8800.0,113.3,113.32,113.26,113.27,8800.0
2014-11-13 13:20:00,113.26,113.27,112.65,112.8,20300.0,113.26,113.27,112.65,112.8,20300.0
2014-11-13 13:25:00,112.77,112.78,112.47,112.78,11000.0,112.77,112.78,112.47,112.78,11000.0
2014-11-13 13:30:00,112.73,112.73,112.24,112.28,10700.0,112.73,112.73,112.24,112.28,10700.0
2014-11-13 13:35:00,112.28,112.48,112.22,112.43,15400.0,112.28,112.48,112.22,112.43,15400.0
2014-11-13 13:40:00,112.44,112.72,112.37,112.7,11700.0,112.44,112.72,112.37,112.7,11700.0
2014-11-13 13:45:00,112.63,112.87,112.63,112.8,10900.0,112.63,112.87,112.63,112.8,10900.0
2014-11-13 13:50:00,112.8,113.11,112.79,113.04,5500.0,112.8,113.11,112.79,113.04,5500.0
2014-11-13 13:55:00,113.12,113.12,112.94,112.94,4600.0,113.12,113.12,112.94,112.94,4600.0
2014-11-13 14:00:00,112.94,113.12,112.88,112.98,8100.0,112.94,113.12,112.88,112.98,8100.0
2014-11-13 14:05:00,113.0,113.03,112.88,112.9,7200.0,113.0,113.03,112.88,112.9,7200.0
2014-11-13 14:10:00,112.87,112.9,112.51,112.51,11100.0,112.87,112.9,112.51,112.51,11100.0
2014-11-13 14:15:00,112.55,112.68,112.39,112.62,10700.0,112.55,112.68,112.39,112.62,10700.0
2014-11-13 14:20:00,112.63,112.72,112.46,112.51,8500.0,112.63,112.72,112.46,112.51,8500.0
2014-11-13 14:25:00,112.46,112.63,112.46,112.53,10000.0,112.46,112.63,112.46,112.53,10000.0
2014-11-13 14:30:00,112.55,112.65,112.47,112.53,6400.0,112.55,112.65,112.47,112.53,6400.0
2014-11-13 14:35:00,112.55,112.75,112.45,112.75,8800.0,112.55,112.75,112.45,112.75,8800.0
2014-11-13 14:40:00,112.73,112.73,112.39,112.39,29700.0,112.73,112.73,112.39,112.39,29700.0
2014-11-13 14:45:00,112.39,112.56,112.38,112.43,7900.0,112.39,112.56,112.38,112.43,7900.0
2014-11-13 14:50:00,112.37,112.39,112.14,112.14,10100.0,112.37,112.39,112.14,112.14,10100.0
2014-11-13 14:55:00,112.16,112.16,111.86,111.87,18500.0,112.16,112.16,111.86,111.87,18500.0
2014-11-13 15:00:00,111.91,112.06,111.85,112.02,15800.0,111.91,112.06,111.85,112.02,15800.0
2014-11-13 15:05:00,112.04,112.29,112.0,112.26,17200.0,112.04,112.29,112.0,112.26,17200.0
2014-11-13 15:10:00,112.27,112.27,112.16,112.25,8800.0,112.27,112.27,112.16,112.25,8800.0
2014-11-13 15:15:00,112.25,112.57,112.25,112.56,6300.0,112.25,112.57,112.25,112.56,6300.0
2014-11-13 15:20:00,112.59,112.75,112.56,112.71,19700.0,112.59,112.75,112.56,112.71,19700.0
2014-11-13 15:25:00,112.73,112.74,112.43,112.43,14500.0,112.73,112.74,112.43,112.43,14500.0
2014-11-13 15:30:00,112.43,112.47,112.32,112.4,24100.0,112.43,112.47,112.32,112.4,24100.0
2014-11-13 15:35:00,112.38,112.52,112.38,112.45,14900.0,112.38,112.52,112.38,112.45,14900.0
2014-11-13 15:40:00,112.44,112.44,112.27,112.27,24300.0,112.44,112.44,112.27,112.27,24300.0
2014-11-13 15:45:00,112.29,112.62,112.26,112.37,38500.0,112.29,112.62,112.26,112.37,38500.0
2014-11-13 15:50:00,112.43,112.78,112.4,112.75,48000.0,112.43,112.78,112.4,112.75,48000.0
2014-11-13 15:55:00,112.75,112.89,112.55,112.72,77100.0,112.75,112.89,112.55,112.72,77100.0
2014-11-14 09:30:00,113.46,113.74,112.27,113.13,47600.0,113.46,113.74,112.27,113.13,47600.0
2014-11-14 09:35:00,113.27,113.52,112.83,113.52,11400.0,113.27,113.52,112.83,113.52,11400.0
2014-11-14 09:40:00,113.64,114.23,113.09,113.18,14900.0,113.64,114.23,113.09,113.18,14900.0
2014-11-14 09:45:00,113.07,113.37,112.35,112.35,9700.0,113.07,113.37,112.35,112.35,9700.0
2014-11-14 09:50:00,112.33,113.38,112.32,113.3,9400.0,112.33,113.38,112.32,113.3,9400.0
2014-11-14 09:55:00,113.34,113.35,112.89,112.94,6000.0,113.34,113.35,112.89,112.94,6000.0
2014-11-14 10:00:00,112.95,113.78,112.95,113.52,14300.0,112.95,113.78,112.95,113.52,14300.0
2014-11-14 10:05:00,113.52,113.61,113.2,113.32,9200.0,113.52,113.61,113.2,113.32,9200.0
2014-11-14 10:10:00,113.33,113.64,113.21,113.37,21000.0,113.33,113.64,113.21,113.37,21000.0
2014-11-14 10:15:00,113.34,113.41,112.38,112.61,14100.0,113.34,113.41,112.38,112.61,14100.0
2014-11-14 10:20:00,112.55,112.55,112.05,112.19,7700.0,112.55,112.55,112.05,112.19,7700.0
2014-11-14 10:25:00,112.14,112.18,111.27,111.69,19800.0,112.14,112.18,111.27,111.69,19800.0
2014-11-14 10:30:00,111.81,111.81,111.12,111.13,14000.0,111.81,111.81,111.12,111.13,14000.0
2014-11-14 10:35:00,111.11,111.11,110.19,110.32,56300.0,111.11,111.11,110.19,110.32,56300.0
2014-11-14 10:40:00,110.4,110.97,110.05,110.71,20700.0,110.4,110.97,110.05,110.71,20700.0
2014-11-14 10:45:00,110.8,111.74,110.79,111.46,12600.0,110.8,111.74,110.79,111.46,12600.0
2014-11-14 10:50:00,111.47,111.74,111.47,111.52,4400.0,111.47,111.74,111.47,111.52,4400.0
2014-11-14 10:55:00,111.63,112.17,111.63,112.16,6900.0,111.63,112.17,111.63,112.16,6900.0
2014-11-14 11:00:00,112.18,112.28,112.01,112.24,6500.0,112.18,112.28,112.01,112.24,6500.0
2014-11-14 11:05:00,112.26,112.55,112.21,112.45,6400.0,112.26,112.55,112.21,112.45,6400.0
2014-11-14 11:10:00,112.52,112.65,112.23,112.25,14200.0,112.52,112.65,112.23,112.25,14200.0
2014-11-14 11:15:00,112.25,112.27,111.95,112.27,33000.0,112.25,112.27,111.95,112.27,33000.0
2014-11-14 11:20:00,112.25,112.53,112.24,112.5,6900.0,112.25,112.53,112.24,112.5,6900.0
2014-11-14 11:25:00,112.5,112.69,112.39,112.55,6300.0,112.5,112.69,112.39,112.55,6300.0
2014-11-14 11:30:00,112.48,112.73,112.32,112.7,15000.0,112.48,112.73,112.32,112.7,15000.0
2014-11-14 11:35:00,112.73,112.85,112.56,112.64,7500.0,112.73,112.85,112.56,112.64,7500.0
2014-11-14 11:40:00,112.65,112.65,112.34,112.52,5300.0,112.65,112.65,112.34,112.52,5300.0
2014-11-14 11:45:00,112.57,112.69,112.52,112.62,4500.0,112.57,112.69,112.52,112.62,4500.0
2014-11-14 11:50:00,112.66,112.94,112.65,112.9,7200.0,112.66,112.94,112.65,112.9,7200.0
2014-11-14 11:55:00,112.9,112.96,112.45,112.49,5400.0,112.9,112.96,112.45,112.49,5400.0
2014-11-14 12:00:00,112.49,112.7,112.45,112.7,6200.0,112.49,112.7,112.45,112.7,6200.0
2014-11-14 12:05:00,112.61,112.66,112.3,112.35,3600.0,112.61,112.66,112.3,112.35,3600.0
2014-11-14 12:10:00,112.3,112.3,111.76,111.87,6500.0,112.3,112.3,111.76,111.87,6500.0
2014-11-14 12:15:00,111.75,111.93,111.6,111.68,7800.0,111.75,111.93,111.6,111.68,7800.0
2014-11-14 12:20:00,111.69,111.7,111.53,111.53,3000.0,111.69,111.7,111.53,111.53,3000.0
2014-11-14 12:25:00,111.55,111.63,111.51,111.63,2300.0,111.55,111.63,111.51,111.63,2300.0
2014-11-14 12:30:00,111.67,111.88,111.66,111.86,5600.0,111.67,111.88,111.66,111.86,5600.0
2014-11-14 12:35:00,111.9,112.11,111.84,112.1,4200.0,111.9,112.11,111.84,112.1,4200.0
2014-11-14 12:40:00,112.09,112.09,111.86,111.93,2100.0,112.09,112.09,111.86,111.93,2100.0
2014-11-14 12:45:00,111.91,111.94,111.77,111.82,2500.0,111.91,111.94,111.77,111.82,2500.0
2014-11-14 12:50:00,111.82,112.02,111.79,112.01,4300.0,111.82,112.02,111.79,112.01,4300.0
2014-11-14 12:55:00,112.03,112.25,112.03,112.15,5500.0,112.03,112.25,112.03,112.15,5500.0
2014-11-14 13:00:00,112.12,112.21,112.08,112.12,27600.0,112.12,112.21,112.08,112.12,27600.0
2014-11-14 13:05:00,112.15,112.34,112.15,112.34,3300.0,112.15,112.34,112.15,112.34,3300.0
2014-11-14 13:10:00,112.38,112.41,112.26,112.41,6000.0,112.38,112.41,112.26,112.41,6000.0
2014-11-14 13:15:00,112.39,112.46,112.25,112.25,4300.0,112.39,112.46,112.25,112.25,4300.0
2014-11-14 13:20:00,112.25,112.28,111.83,111.85,6400.0,112.25,112.28,111.83,111.85,6400.0
2014-11-14 13:25:00,111.86,111.95,111.72,111.85,3700.0,111.86,111.95,111.72,111.85,3700.0
2014-11-14 13:30:00,111.89,112.01,111.71,111.75,4800.0,111.89,112.01,111.71,111.75,4800.0
2014-11-14 13:35:00,111.79,111.88,111.71,111.72,8100.0,111.79,111.88,111.71,111.72,8100.0
2014-11-14 13:40:00,111.73,111.78,111.39,111.39,8000.0,111.73,111.78,111.39,111.39,8000.0
2014-11-14 13:45:00,111.39,111.53,111.34,111.53,4100.0,111.39,111.53,111.34,111.53,4100.0
2014-11-14 13:50:00,111.45,111.45,111.11,111.11,3500.0,111.45,111.45,111.11,111.11,3500.0
2014-11-14 13:55:00,111.11,111.3,111.09,111.17,4800.0,111.11,111.3,111.09,111.17,4800.0
2014-11-14 14:00:00,111.16,111.21,111.08,111.18,3400.0,111.16,111.21,111.08,111.18,3400.0
2014-11-14 14:05:00,111.13,111.34,111.01,111.32,13700.0,111.13,111.34,111.01,111.32,13700.0
2014-11-14 14:10:00,111.32,111.32,111.21,111.24,3000.0,111.32,111.32,111.21,111.24,3000.0
2014-11-14 14:15:00,111.21,111.21,110.99,111.03,4300.0,111.21,111.21,110.99,111.03,4300.0
2014-11-14 14:20:00,111.06,111.21,110.98,111.19,5500.0,111.06,111.21,110.98,111.19,5500.0
2014-11-14 14:25:00,111.18,111.29,111.12,111.19,6900.0,111.18,111.29,111.12,111.19,6900.0
2014-11-14 14:30:00,111.23,111.27,111.13,111.17,5300.0,111.23,111.27,111.13,111.17,5300.0
2014-11-14 14:35:00,111.18,111.18,111.02,111.02,4100.0,111.18,111.18,111.02,111.02,4100.0
2014-11-14 14:40:00,111.01,111.16,110.97,111.05,5900.0,111.01,111.16,110.97,111.05,5900.0
2014-11-14 14:45:00,111.07,111.07,110.96,111.03,5400.0,111.07,111.07,110.96,111.03,5400.0
2014-11-14 14:50:00,111.0,111.1,110.87,110.9,8200.0,111.0,111.1,110.87,110.9,8200.0
2014-11-14 14:55:00,110.91,110.97,110.83,110.95,6500.0,110.91,110.97,110.83,110.95,6500.0
2014-11-14 15:00:00,110.94,111.06,110.94,111.0,4600.0,110.94,111.06,110.94,111.0,4600.0
2014-11-14 15:05:00,110.96,111.19,110.96,111.09,7900.0,110.96,111.19,110.96,111.09,7900.0
2014-11-14 15:10:00,111.08,111.2,111.03,111.05,12100.0,111.08,111.2,111.03,111.05,12100.0
2014-11-14 15:15:00,111.03,111.08,110.92,111.01,5600.0,111.03,111.08,110.92,111.01,5600.0
2014-11-14 15:20:00,111.05,111.05,110.94,110.99,7000.0,111.05,111.05,110.94,110.99,7000.0
2014-11-14 15:25:00,111.02,111.04,110.95,111.03,7000.0,111.02,111.04,110.95,111.03,7000.0
2014-11-14 15:30:00,111.03,111.32,111.03,111.32,16200.0,111.03,111.32,111.03,111.32,16200.0
2014-11-14 15:35:00,111.32,111.41,111.24,111.26,18000.0,111.32,111.41,111.24,111.26,18000.0
2014-11-14 15:40:00,111.23,111.38,111.23,111.37,16100.0,111.23,111.38,111.23,111.37,16100.0
2014-11-14 15:45:00,111.37,111.37,111.24,111.25,19500.0,111.37,111.37,111.24,111.25,19500.0
2014-11-14 15:50:00,111.26,111.49,111.24,111.38,44600.0,111.26,111.49,111.24,111.38,44600.0
2014-11-14 15:55:00,111.37,111.49,111.19,111.33,57700.0,111.37,111.49,111.19,111.33,57700.0
2014-11-17 09:30:00,110.8,111.3,110.26,110.33,47200.0,110.8,111.3,110.26,110.33,47200.0
2014-11-17 09:35:00,110.87,111.0,110.35,110.74,16000.0,110.87,111.0,110.35,110.74,16000.0
2014-11-17 09:40:00,110.64,110.85,110.45,110.61,22600.0,110.64,110.85,110.45,110.61,22600.0
2014-11-17 09:45:00,110.78,111.07,110.57,110.77,20200.0,110.78,111.07,110.57,110.77,20200.0
2014-11-17 09:50:00,110.93,111.0,110.49,110.98,23600.0,110.93,111.0,110.49,110.98,23600.0
2014-11-17 09:55:00,111.09,111.5,110.84,111.5,32600.0,111.09,111.5,110.84,111.5,32600.0
2014-11-17 10:00:00,111.5,111.69,110.98,111.37,45000.0,111.5,111.69,110.98,111.37,45000.0
2014-11-17 10:05:00,111.47,111.67,111.33,111.33,9800.0,111.47,111.67,111.33,111.33,9800.0
2014-11-17 10:10:00,111.34,111.69,111.26,111.69,12600.0,111.34,111.69,111.26,111.69,12600.0
2014-11-17 10:15:00,111.63,111.93,111.42,111.93,17000.0,111.63,111.93,111.42,111.93,17000.0
2014-11-17 10:20:00,111.86,112.28,111.86,112.21,19800.0,111.86,112.28,111.86,112.21,19800.0
2014-11-17 10:25:00,112.18,112.18,111.39,111.39,11000.0,112.18,112.18,111.39,111.39,11000.0
2014-11-17 10:30:00,111.28,111.69,111.2,111.6,19200.0,111.28,111.69,111.2,111.6,19200.0
2014-11-17 10:35:00,111.58,111.83,111.45,111.83,6800.0,111.58,111.83,111.45,111.83,6800.0
2014-11-17 10:40:00,111.83,112.09,111.69,111.9,7400.0,111.83,112.09,111.69,111.9,7400.0
2014-11-17 10:45:00,111.84,111.84,111.33,111.49,6200.0,111.84,111.84,111.33,111.49,6200.0
2014-11-17 10:50:00,111.45,111.83,111.38,111.83,6000.0,111.45,111.83,111.38,111.83,6000.0
2014-11-17 10:55:00,111.96,112.1,111.85,112.1,3800.0,111.96,112.1,111.85,112.1,3800.0
2014-11-17 11:00:00,112.19,112.22,111.8,111.8,5800.0,112.19,112.22,111.8,111.8,5800.0
2014-11-17 11:05:00,111.86,111.93,111.4,111.4,7800.0,111.86,111.93,111.4,111.4,7800.0
2014-11-17 11:10:00,111.23,111.48,111.15,111.45,17400.0,111.23,111.48,111.15,111.45,17400.0
2014-11-17 11:15:00,111.42,112.16,111.42,111.87,24000.0,111.42,112.16,111.42,111.87,24000.0
2014-11-17 11:20:00,111.86,111.86,111.27,111.32,13800.0,111.86,111.86,111.27,111.32,13800.0
2014-11-17 11:25:00,111.35,111.36,110.7,110.8,12800.0,111.35,111.36,110.7,110.8,12800.0
2014-11-17 11:30:00,110.79,111.22,110.77,111.08,10800.0,110.79,111.22,110.77,111.08,10800.0
2014-11-17 11:35:00,111.05,111.33,110.92,111.18,11400.0,111.05,111.33,110.92,111.18,11400.0
2014-11-17 11:40:00,111.15,111.53,111.15,111.53,4400.0,111.15,111.53,111.15,111.53,4400.0
2014-11-17 11:45:00,111.53,111.57,111.41,111.57,13600.0,111.53,111.57,111.41,111.57,13600.0
2014-11-17 11:50:00,111.47,111.47,111.19,111.19,7200.0,111.47,111.47,111.19,111.19,7200.0
2014-11-17 11:55:00,111.2,111.2,111.0,111.17,3800.0,111.2,111.2,111.0,111.17,3800.0
2014-11-17 12:00:00,111.3,111.3,110.86,110.96,6200.0,111.3,111.3,110.86,110.96,6200.0
2014-11-17 12:05:00,110.96,111.06,110.84,110.89,10400.0,110.96,111.06,110.84,110.89,10400.0
2014-11-17 12:10:00,110.93,111.25,110.93,111.19,9200.0,110.93,111.25,110.93,111.19,9200.0
2014-11-17 12:15:00,111.14,111.35,111.05,111.25,6600.0,111.14,111.35,111.05,111.25,6600.0
2014-11-17 12:20:00,111.24,111.55,111.24,111.52,4400.0,111.24,111.55,111.24,111.52,4400.0
2014-11-17 12:25:00,111.53,111.82,111.5,111.73,6000.0,111.53,111.82,111.5,111.73,6000.0
2014-11-17 12:30:00,111.73,111.75,111.58,111.58,3000.0,111.73,111.75,111.58,111.58,3000.0
2014-11-17 12:35:00,111.61,111.61,111.36,111.37,7000.0,111.61,111.61,111.36,111.37,7000.0
2014-11-17 12:40:00,111.36,111.56,111.35,111.5,6600.0,111.36,111.56,111.35,111.5,6600.0
2014-11-17 12:45:00,111.55,111.55,111.46,111.48,1000.0,111.55,111.55,111.46,111.48,1000.0
2014-11-17 12:50:00,111.49,111.5,111.36,111.36,6000.0,111.49,111.5,111.36,111.36,6000.0
2014-11-17 12:55:00,111.33,111.46,111.18,111.18,20000.0,111.33,111.46,111.18,111.18,20000.0
2014-11-17 13:00:00,111.22,111.47,111.21,111.47,3800.0,111.22,111.47,111.21,111.47,3800.0
2014-11-17 13:05:00,111.43,111.51,111.36,111.36,2800.0,111.43,111.51,111.36,111.36,2800.0
2014-11-17 13:10:00,111.35,111.51,111.35,111.41,13800.0,111.35,111.51,111.35,111.41,13800.0
2014-11-17 13:15:00,111.48,111.52,111.36,111.39,18400.0,111.48,111.52,111.36,111.39,18400.0
2014-11-17 13:20:00,111.39,111.42,111.37,111.42,3400.0,111.39,111.42,111.37,111.42,3400.0
2014-11-17 13:25:00,111.5,111.58,111.39,111.39,5600.0,111.5,111.58,111.39,111.39,5600.0
2014-11-17 13:30:00,111.38,111.55,111.38,111.45,3600.0,111.38,111.55,111.38,111.45,3600.0
2014-11-17 13:35:00,111.38,111.4,111.27,111.29,4400.0,111.38,111.4,111.27,111.29,4400.0
2014-11-17 13:40:00,111.28,111.45,111.28,111.42,14000.0,111.28,111.45,111.28,111.42,14000.0
2014-11-17 13:45:00,111.41,111.41,111.27,111.36,5200.0,111.41,111.41,111.27,111.36,5200.0
2014-11-17 13:50:00,111.3,111.34,111.28,111.28,2800.0,111.3,111.34,111.28,111.28,2800.0
2014-11-17 13:55:00,111.3,111.54,111.3,111.48,4400.0,111.3,111.54,111.3,111.48,4400.0
2014-11-17 14:00:00,111.45,111.45,111.21,111.37,6600.0,111.45,111.45,111.21,111.37,6600.0
2014-11-17 14:05:00,111.31,111.31,111.09,111.12,7200.0,111.31,111.31,111.09,111.12,7200.0
2014-11-17 14:10:00,111.14,111.26,111.13,111.26,13400.0,111.14,111.26,111.13,111.26,13400.0
2014-11-17 14:15:00,111.23,111.34,111.2,111.32,5800.0,111.23,111.34,111.2,111.32,5800.0
2014-11-17 14:20:00,111.29,111.32,111.2,111.22,2800.0,111.29,111.32,111.2,111.22,2800.0
2014-11-17 14:25:00,111.27,111.41,111.23,111.23,5000.0,111.27,111.41,111.23,111.23,5000.0
2014-11-17 14:30:00,111.26,111.35,111.26,111.35,4400.0,111.26,111.35,111.26,111.35,4400.0
2014-11-17 14:35:00,111.42,111.5,111.41,111.44,4400.0,111.42,111.5,111.41,111.44,4400.0
2014-11-17 14:40:00,111.45,111.52,111.39,111.41,8200.0,111.45,111.52,111.39,111.41,8200.0
2014-11-17 14:45:00,111.41,111.42,111.34,111.34,4200.0,111.41,111.42,111.34,111.34,4200.0
2014-11-17 14:50:00,111.36,111.48,111.35,111.44,9200.0,111.36,111.48,111.35,111.44,9200.0
2014-11-17 14:55:00,111.47,111.59,111.47,111.56,4600.0,111.47,111.59,111.47,111.56,4600.0
2014-11-17 15:00:00,111.51,111.55,111.3,111.34,7800.0,111.51,111.55,111.3,111.34,7800.0
2014-11-17 15:05:00,111.3,111.37,111.25,111.37,5400.0,111.3,111.37,111.25,111.37,5400.0
2014-11-17 15:10:00,111.3,111.38,111.26,111.26,4600.0,111.3,111.38,111.26,111.26,4600.0
2014-11-17 15:15:00,111.23,111.26,111.0,111.22,10200.0,111.23,111.26,111.0,111.22,10200.0
2014-11-17 15:20:00,111.2,111.38,111.19,111.38,6800.0,111.2,111.38,111.19,111.38,6800.0
2014-11-17 15:25:00,111.38,111.39,111.16,111.16,4600.0,111.38,111.39,111.16,111.16,4600.0
2014-11-17 15:30:00,111.2,111.39,111.16,111.28,10200.0,111.2,111.39,111.16,111.28,10200.0
2014-11-17 15:35:00,111.22,111.34,111.08,111.27,10400.0,111.22,111.34,111.08,111.27,10400.0
2014-11-17 15:40:00,111.28,111.33,111.09,111.09,7800.0,111.28,111.33,111.09,111.09,7800.0
2014-11-17 15:45:00,111.1,111.26,111.1,111.19,8600.0,111.1,111.26,111.1,111.19,8600.0
2014-11-17 15:50:00,111.21,111.54,111.21,111.34,39800.0,111.21,111.54,111.21,111.34,39800.0
2014-11-17 15:55:00,111.36,111.69,111.36,111.62,93800.0,111.36,111.69,111.36,111.62,93800.0
2014-11-18 09:30:00,111.17,112.0,111.12,111.7,31500.0,111.17,112.0,111.12,111.7,31500.0
2014-11-18 09:35:00,111.72,112.6,111.56,112.47,25300.0,111.72,112.6,111.56,112.47,25300.0
2014-11-18 09:40:00,112.49,112.53,111.89,112.0,54800.0,112.49,112.53,111.89,112.0,54800.0
2014-11-18 09:45:00,112.0,112.22,111.89,112.08,58800.0,112.0,112.22,111.89,112.08,58800.0
2014-11-18 09:50:00,112.08,112.08,111.47,111.5,18300.0,112.08,112.08,111.47,111.5,18300.0
2014-11-18 09:55:00,111.5,111.85,111.43,111.51,18900.0,111.5,111.85,111.43,111.51,18900.0
2014-11-18 10:00:00,111.71,111.81,111.5,111.59,21100.0,111.71,111.81,111.5,111.59,21100.0
2014-11-18 10:05:00,111.52,111.7,111.38,111.64,38700.0,111.52,111.7,111.38,111.64,38700.0
2014-11-18 10:10:00,111.68,111.7,111.03,111.17,34200.0,111.68,111.7,111.03,111.17,34200.0
2014-11-18 10:15:00,111.22,111.24,110.84,110.95,51800.0,111.22,111.24,110.84,110.95,51800.0
2014-11-18 10:20:00,110.97,111.11,110.39,111.11,25200.0,110.97,111.11,110.39,111.11,25200.0
2014-11-18 10:25:00,111.04,111.16,110.99,111.16,16800.0,111.04,111.16,110.99,111.16,16800.0
2014-11-18 10:30:00,111.19,111.26,110.94,111.05,18000.0,111.19,111.26,110.94,111.05,18000.0
2014-11-18 10:35:00,110.95,111.08,110.94,111.02,24100.0,110.95,111.08,110.94,111.02,24100.0
2014-11-18 10:40:00,111.03,111.04,110.72,110.72,13700.0,111.03,111.04,110.72,110.72,13700.0
2014-11-18 10:45:00,110.71,111.03,110.7,110.99,12500.0,110.71,111.03,110.7,110.99,12500.0
2014-11-18 10:50:00,110.98,111.16,110.89,111.16,21800.0,110.98,111.16,110.89,111.16,21800.0
2014-11-18 10:55:00,111.24,111.66,111.2,111.33,13000.0,111.24,111.66,111.2,111.33,13000.0
2014-11-18 11:00:00,111.3,111.49,111.3,111.46,5000.0,111.3,111.49,111.3,111.46,5000.0
2014-11-18 11:05:00,111.47,111.5,110.97,110.97,33600.0,111.47,111.5,110.97,110.97,33600.0
2014-11-18 11:10:00,110.95,111.03,110.69,110.71,12900.0,110.95,111.03,110.69,110.71,12900.0
2014-11-18 11:15:00,110.7,110.78,110.5,110.59,8100.0,110.7,110.78,110.5,110.59,8100.0
2014-11-18 11:20:00,110.66,110.8,110.54,110.6,10100.0,110.66,110.8,110.54,110.6,10100.0
2014-11-18 11:25:00,110.64,110.69,110.44,110.6,7300.0,110.64,110.69,110.44,110.6,7300.0
2014-11-18 11:30:00,110.62,110.74,110.26,110.45,25500.0,110.62,110.74,110.26,110.45,25500.0
2014-11-18 11:35:00,110.48,110.69,110.42,110.43,13000.0,110.48,110.69,110.42,110.43,13000.0
2014-11-18 11:40:00,110.43,110.43,109.87,110.29,25800.0,110.43,110.43,109.87,110.29,25800.0
2014-11-18 11:45:00,110.26,110.42,110.03,110.28,6300.0,110.26,110.42,110.03,110.28,6300.0
2014-11-18 11:50:00,110.37,110.37,110.07,110.24,6700.0,110.37,110.37,110.07,110.24,6700.0
2014-11-18 11:55:00,110.27,110.55,110.27,110.54,10400.0,110.27,110.55,110.27,110.54,10400.0
2014-11-18 12:00:00,110.54,110.59,110.37,110.43,10400.0,110.54,110.59,110.37,110.43,10400.0
2014-11-18 12:05:00,110.41,110.55,110.39,110.55,3500.0,110.41,110.55,110.39,110.55,3500.0
2014-11-18 12:10:00,110.55,110.61,110.33,110.4,8000.0,110.55,110.61,110.33,110.4,8000.0
2014-11-18 12:15:00,110.45,110.51,110.3,110.34,7300.0,110.45,110.51,110.3,110.34,7300.0
2014-11-18 12:20:00,110.4,110.54,110.35,110.54,4300.0,110.4,110.54,110.35,110.54,4300.0
2014-11-18 12:25:00,110.46,110.72,110.44,110.63,6400.0,110.46,110.72,110.44,110.63,6400.0
2014-11-18 12:30:00,110.65,110.78,110.65,110.76,26300.0,110.65,110.78,110.65,110.76,26300.0
2014-11-18 12:35:00,110.79,111.11,110.79,110.97,13700.0,110.79,111.11,110.79,110.97,13700.0
2014-11-18 12:40:00,110.99,111.0,110.8,110.91,13600.0,110.99,111.0,110.8,110.91,13600.0
2014-11-18 12:45:00,110.92,111.0,110.89,110.91,9200.0,110.92,111.0,110.89,110.91,9200.0
2014-11-18 12:50:00,110.92,111.02,110.7,110.7,14300.0,110.92,111.02,110.7,110.7,14300.0
2014-11-18 12:55:00,110.73,111.0,110.7,110.96,53200.0,110.73,111.0,110.7,110.96,53200.0
2014-11-18 13:00:00,110.98,111.0,110.92,110.99,13500.0,110.98,111.0,110.92,110.99,13500.0
2014-11-18 13:05:00,111.0,111.01,110.86,110.91,11100.0,111.0,111.01,110.86,110.91,11100.0
2014-11-18 13:10:00,110.92,111.0,110.89,111.0,13700.0,110.92,111.0,110.89,111.0,13700.0
2014-11-18 13:15:00,110.99,111.0,110.93,111.0,6100.0,110.99,111.0,110.93,111.0,6100.0
2014-11-18 13:20:00,110.99,111.01,110.91,110.93,12700.0,110.99,111.01,110.91,110.93,12700.0
2014-11-18 13:25:00,110.94,110.95,110.75,110.94,31200.0,110.94,110.95,110.75,110.94,31200.0
2014-11-18 13:30:00,110.91,110.96,110.7,110.7,59000.0,110.91,110.96,110.7,110.7,59000.0
2014-11-18 13:35:00,110.72,110.96,110.71,110.9,4800.0,110.72,110.96,110.71,110.9,4800.0
2014-11-18 13:40:00,110.86,111.07,110.84,111.04,6600.0,110.86,111.07,110.84,111.04,6600.0
2014-11-18 13:45:00,111.04,111.31,111.02,111.17,15900.0,111.04,111.31,111.02,111.17,15900.0
2014-11-18 13:50:00,111.16,111.21,111.03,111.1,6600.0,111.16,111.21,111.03,111.1,6600.0
2014-11-18 13:55:00,111.16,111.16,111.05,111.05,11500.0,111.16,111.16,111.05,111.05,11500.0
2014-11-18 14:00:00,111.09,111.35,111.07,111.32,6700.0,111.09,111.35,111.07,111.32,6700.0
2014-11-18 14:05:00,111.28,111.35,111.25,111.31,6200.0,111.28,111.35,111.25,111.31,6200.0
2014-11-18 14:10:00,111.3,111.31,111.23,111.29,7000.0,111.3,111.31,111.23,111.29,7000.0
2014-11-18 14:15:00,111.28,111.3,111.23,111.26,11700.0,111.28,111.3,111.23,111.26,11700.0
2014-11-18 14:20:00,111.26,111.3,111.23,111.29,7700.0,111.26,111.3,111.23,111.29,7700.0
2014-11-18 14:25:00,111.28,111.28,110.87,110.92,12100.0,111.28,111.28,110.87,110.92,12100.0
2014-11-18 14:30:00,110.94,110.94,110.82,110.93,14200.0,110.94,110.94,110.82,110.93,14200.0
2014-11-18 14:35:00,110.95,111.01,110.93,110.95,10900.0,110.95,111.01,110.93,110.95,10900.0
2014-11-18 14:40:00,110.96,111.1,110.86,111.09,17200.0,110.96,111.1,110.86,111.09,17200.0
2014-11-18 14:45:00,111.11,111.13,111.01,111.13,16100.0,111.11,111.13,111.01,111.13,16100.0
2014-11-18 14:50:00,111.21,111.5,111.21,111.41,10500.0,111.21,111.5,111.21,111.41,10500.0
2014-11-18 14:55:00,111.4,111.51,111.38,111.43,14100.0,111.4,111.51,111.38,111.43,14100.0
2014-11-18 15:00:00,111.43,111.43,111.29,111.38,6900.0,111.43,111.43,111.29,111.38,6900.0
2014-11-18 15:05:00,111.36,111.49,111.35,111.37,9200.0,111.36,111.49,111.35,111.37,9200.0
2014-11-18 15:10:00,111.36,111.47,111.32,111.47,4600.0,111.36,111.47,111.32,111.47,4600.0
2014-11-18 15:15:00,111.47,111.49,111.27,111.29,12300.0,111.47,111.49,111.27,111.29,12300.0
2014-11-18 15:20:00,111.28,111.28,111.1,111.17,9400.0,111.28,111.28,111.1,111.17,9400.0
2014-11-18 15:25:00,111.21,111.22,111.12,111.17,12800.0,111.21,111.22,111.12,111.17,12800.0
2014-11-18 15:30:00,111.15,111.29,110.94,111.29,22900.0,111.15,111.29,110.94,111.29,22900.0
2014-11-18 15:35:00,111.3,111.3,111.06,111.25,15100.0,111.3,111.3,111.06,111.25,15100.0
2014-11-18 15:40:00,111.25,111.25,110.97,111.02,40700.0,111.25,111.25,110.97,111.02,40700.0
2014-11-18 15:45:00,111.03,111.28,110.96,110.97,32900.0,111.03,111.28,110.96,110.97,32900.0
2014-11-18 15:50:00,110.99,111.05,110.72,110.81,52700.0,110.99,111.05,110.72,110.81,52700.0
2014-11-18 15:55:00,110.82,111.12,110.74,111.05,109400.0,110.82,111.12,110.74,111.05,109400.0
2014-11-19 09:30:00,111.03,113.0,111.0,112.95,45400.0,111.03,113.0,111.0,112.95,45400.0
2014-11-19 09:35:00,112.99,113.94,112.01,113.62,43400.0,112.99,113.94,112.01,113.62,43400.0
2014-11-19 09:40:00,113.57,113.93,113.55,113.62,17400.0,113.57,113.93,113.55,113.62,17400.0
2014-11-19 09:45:00,113.62,114.5,113.15,114.15,28800.0,113.62,114.5,113.15,114.15,28800.0
2014-11-19 09:50:00,114.0,114.23,113.83,114.02,8300.0,114.0,114.23,113.83,114.02,8300.0
2014-11-19 09:55:00,113.95,114.01,113.33,113.33,9100.0,113.95,114.01,113.33,113.33,9100.0
2014-11-19 10:00:00,113.34,113.83,113.17,113.83,19600.0,113.34,113.83,113.17,113.83,19600.0
2014-11-19 10:05:00,113.71,113.79,113.15,113.44,22600.0,113.71,113.79,113.15,113.44,22600.0
2014-11-19 10:10:00,113.48,113.56,113.07,113.43,10700.0,113.48,113.56,113.07,113.43,10700.0
2014-11-19 10:15:00,113.43,114.18,113.34,114.12,12900.0,113.43,114.18,113.34,114.12,12900.0
2014-11-19 10:20:00,114.04,114.91,114.01,114.81,18000.0,114.04,114.91,114.01,114.81,18000.0
2014-11-19 10:25:00,114.78,114.92,114.15,114.62,25200.0,114.78,114.92,114.15,114.62,25200.0
2014-11-19 10:30:00,114.62,115.11,114.59,114.93,13500.0,114.62,115.11,114.59,114.93,13500.0
2014-11-19 10:35:00,114.87,115.19,114.77,114.93,16300.0,114.87,115.19,114.77,114.93,16300.0
2014-11-19 10:40:00,114.94,115.3,114.84,114.9,30600.0,114.94,115.3,114.84,114.9,30600.0
2014-11-19 10:45:00,114.87,115.03,114.81,115.03,9700.0,114.87,115.03,114.81,115.03,9700.0
2014-11-19 10:50:00,115.0,115.0,114.87,114.87,10300.0,115.0,115.0,114.87,114.87,10300.0
2014-11-19 10:55:00,114.87,115.2,114.87,115.14,16700.0,114.87,115.2,114.87,115.14,16700.0
2014-11-19 11:00:00,115.1,115.19,114.93,115.02,15200.0,115.1,115.19,114.93,115.02,15200.0
2014-11-19 11:05:00,115.01,115.28,115.01,115.27,5900.0,115.01,115.28,115.01,115.27,5900.0
2014-11-19 11:10:00,115.28,115.56,115.19,115.47,34900.0,115.28,115.56,115.19,115.47,34900.0
2014-11-19 11:15:00,115.54,115.74,115.49,115.74,14800.0,115.54,115.74,115.49,115.74,14800.0
2014-11-19 11:20:00,115.74,115.74,115.58,115.74,15900.0,115.74,115.74,115.58,115.74,15900.0
2014-11-19 11:25:00,115.74,116.0,115.73,115.86,22200.0,115.74,116.0,115.73,115.86,22200.0
2014-11-19 11:30:00,115.91,116.69,115.87,116.67,21100.0,115.91,116.69,115.87,116.67,21100.0
2014-11-19 11:35:00,116.65,116.84,116.3,116.48,29300.0,116.65,116.84,116.3,116.48,29300.0
2014-11-19 11:40:00,116.52,116.92,116.44,116.87,17400.0,116.52,116.92,116.44,116.87,17400.0
2014-11-19 11:45:00,116.9,117.0,116.77,116.92,22300.0,116.9,117.0,116.77,116.92,22300.0
2014-11-19 11:50:00,116.89,117.28,116.77,117.01,44400.0,116.89,117.28,116.77,117.01,44400.0
2014-11-19 11:55:00,117.01,117.28,117.01,117.19,21700.0,117.01,117.28,117.01,117.19,21700.0
2014-11-19 12:00:00,117.12,117.85,117.11,117.85,25100.0,117.12,117.85,117.11,117.85,25100.0
2014-11-19 12:05:00,117.85,118.17,117.22,117.65,56900.0,117.85,118.17,117.22,117.65,56900.0
2014-11-19 12:10:00,117.62,117.71,116.83,116.87,41400.0,117.62,117.71,116.83,116.87,41400.0
2014-11-19 12:15:00,116.78,117.01,116.42,116.98,11700.0,116.78,117.01,116.42,116.98,11700.0
2014-11-19 12:20:00,116.92,116.95,116.1,116.1,15000.0,116.92,116.95,116.1,116.1,15000.0
2014-11-19 12:25:00,116.1,116.16,115.68,116.04,11900.0,116.1,116.16,115.68,116.04,11900.0
2014-11-19 12:30:00,116.07,116.11,116.01,116.08,7100.0,116.07,116.11,116.01,116.08,7100.0
2014-11-19 12:35:00,116.02,116.03,115.0,115.01,27000.0,116.02,116.03,115.0,115.01,27000.0
2014-11-19 12:40:00,115.05,115.25,114.47,115.25,11100.0,115.05,115.25,114.47,115.25,11100.0
2014-11-19 12:45:00,115.3,115.55,115.26,115.55,3800.0,115.3,115.55,115.26,115.55,3800.0
2014-11-19 12:50:00,115.55,115.88,115.51,115.52,35600.0,115.55,115.88,115.51,115.52,35600.0
2014-11-19 12:55:00,115.55,115.8,115.5,115.63,10400.0,115.55,115.8,115.5,115.63,10400.0
2014-11-19 13:00:00,115.59,115.74,115.32,115.32,5400.0,115.59,115.74,115.32,115.32,5400.0
2014-11-19 13:05:00,115.35,115.44,115.1,115.2,5200.0,115.35,115.44,115.1,115.2,5200.0
2014-11-19 13:10:00,115.13,115.26,114.82,114.87,11400.0,115.13,115.26,114.82,114.87,11400.0
2014-11-19 13:15:00,114.87,115.25,114.83,115.13,14400.0,114.87,115.25,114.83,115.13,14400.0
2014-11-19 13:20:00,115.07,115.07,114.95,114.99,13300.0,115.07,115.07,114.95,114.99,13300.0
2014-11-19 13:25:00,114.95,115.31,114.56,114.68,30500.0,114.95,115.31,114.56,114.68,30500.0
2014-11-19 13:30:00,114.75,114.9,114.13,114.22,31100.0,114.75,114.9,114.13,114.22,31100.0
2014-11-19 13:35:00,114.1,114.63,114.07,114.56,15400.0,114.1,114.63,114.07,114.56,15400.0
2014-11-19 13:40:00,114.53,114.57,114.04,114.19,27100.0,114.53,114.57,114.04,114.19,27100.0
2014-11-19 13:45:00,114.15,114.29,114.02,114.29,12900.0,114.15,114.29,114.02,114.29,12900.0
2014-11-19 13:50:00,114.26,114.59,114.19,114.51,6000.0,114.26,114.59,114.19,114.51,6000.0
2014-11-19 13:55:00,114.52,114.59,114.44,114.47,6700.0,114.52,114.59,114.44,114.47,6700.0
2014-11-19 14:00:00,114.49,114.79,114.34,114.62,19000.0,114.49,114.79,114.34,114.62,19000.0
2014-11-19 14:05:00,114.58,114.62,114.44,114.55,9200.0,114.58,114.62,114.44,114.55,9200.0
2014-11-19 14:10:00,114.52,114.59,114.24,114.35,15600.0,114.52,114.59,114.24,114.35,15600.0
2014-11-19 14:15:00,114.35,114.51,114.21,114.38,5900.0,114.35,114.51,114.21,114.38,5900.0
2014-11-19 14:20:00,114.29,114.29,113.85,113.9,21600.0,114.29,114.29,113.85,113.9,21600.0
2014-11-19 14:25:00,113.96,114.2,113.96,114.14,10800.0,113.96,114.2,113.96,114.14,10800.0
2014-11-19 14:30:00,114.15,114.28,113.95,114.01,7400.0,114.15,114.28,113.95,114.01,7400.0
2014-11-19 14:35:00,114.03,114.07,113.5,113.82,10100.0,114.03,114.07,113.5,113.82,10100.0
2014-11-19 14:40:00,113.77,113.96,113.75,113.9,7800.0,113.77,113.96,113.75,113.9,7800.0
2014-11-19 14:45:00,113.9,113.99,113.69,113.76,19500.0,113.9,113.99,113.69,113.76,19500.0
2014-11-19 14:50:00,113.72,113.97,113.7,113.87,7400.0,113.72,113.97,113.7,113.87,7400.0
2014-11-19 14:55:00,113.76,113.97,113.7,113.82,6900.0,113.76,113.97,113.7,113.82,6900.0
2014-11-19 15:00:00,113.77,113.78,113.37,113.45,15700.0,113.77,113.78,113.37,113.45,15700.0
2014-11-19 15:05:00,113.46,113.55,113.25,113.36,13600.0,113.46,113.55,113.25,113.36,13600.0
2014-11-19 15:10:00,113.38,113.54,113.38,113.4,7700.0,113.38,113.54,113.38,113.4,7700.0
2014-11-19 15:15:00,113.4,113.48,113.28,113.44,16500.0,113.4,113.48,113.28,113.44,16500.0
2014-11-19 15:20:00,113.38,113.55,113.37,113.48,8500.0,113.38,113.55,113.37,113.48,8500.0
2014-11-19 15:25:00,113.44,113.46,113.01,113.07,14600.0,113.44,113.46,113.01,113.07,14600.0
2014-11-19 15:30:00,113.12,113.47,113.08,113.47,18400.0,113.12,113.47,113.08,113.47,18400.0
2014-11-19 15:35:00,113.44,113.44,113.25,113.31,10600.0,113.44,113.44,113.25,113.31,10600.0
2014-11-19 15:40:00,113.32,113.35,113.11,113.19,14500.0,113.32,113.35,113.11,113.19,14500.0
2014-11-19 15:45:00,113.21,113.37,113.18,113.3,23200.0,113.21,113.37,113.18,113.3,23200.0
2014-11-19 15:50:00,113.31,113.42,112.94,113.01,44200.0,113.31,113.42,112.94,113.01,44200.0
2014-11-19 15:55:00,113.03,113.22,112.55,112.8,127300.0,113.03,113.22,112.55,112.8,127300.0
2014-11-20 09:30:00,112.88,112.88,110.53,110.63,41800.0,112.88,112.88,110.53,110.63,41800.0
2014-11-20 09:35:00,110.63,111.42,110.62,111.0,18100.0,110.63,111.42,110.62,111.0,18100.0
2014-11-20 09:40:00,110.93,111.43,110.2,111.0,21700.0,110.93,111.43,110.2,111.0,21700.0
2014-11-20 09:45:00,111.01,111.14,110.52,111.01,24100.0,111.01,111.14,110.52,111.01,24100.0
2014-11-20 09:50:00,111.04,111.15,110.1,110.1,17200.0,111.04,111.15,110.1,110.1,17200.0
2014-11-20 09:55:00,110.1,110.53,109.73,110.3,17200.0,110.1,110.53,109.73,110.3,17200.0
2014-11-20 10:00:00,110.41,110.5,109.99,110.24,27500.0,110.41,110.5,109.99,110.24,27500.0
2014-11-20 10:05:00,110.2,110.6,110.01,110.24,21900.0,110.2,110.6,110.01,110.24,21900.0
2014-11-20 10:10:00,110.31,110.31,109.84,109.84,16600.0,110.31,110.31,109.84,109.84,16600.0
2014-11-20 10:15:00,109.93,110.48,109.93,110.0,27200.0,109.93,110.48,109.93,110.0,27200.0
2014-11-20 10:20:00,109.93,109.93,109.34,109.79,10700.0,109.93,109.93,109.34,109.79,10700.0
2014-11-20 10:25:00,109.8,110.58,109.8,109.9,22100.0,109.8,110.58,109.8,109.9,22100.0
2014-11-20 10:30:00,109.98,109.98,109.55,109.67,10500.0,109.98,109.98,109.55,109.67,10500.0
2014-11-20 10:35:00,109.7,110.35,109.7,110.15,21300.0,109.7,110.35,109.7,110.15,21300.0
2014-11-20 10:40:00,110.21,110.25,109.88,110.03,14700.0,110.21,110.25,109.88,110.03,14700.0
2014-11-20 10:45:00,110.0,110.06,109.9,109.96,8000.0,110.0,110.06,109.9,109.96,8000.0
2014-11-20 10:50:00,109.91,110.03,109.9,109.93,10200.0,109.91,110.03,109.9,109.93,10200.0
2014-11-20 10:55:00,109.97,110.13,109.92,110.13,12700.0,109.97,110.13,109.92,110.13,12700.0
2014-11-20 11:00:00,110.17,110.36,110.17,110.22,14000.0,110.17,110.36,110.17,110.22,14000.0
2014-11-20 11:05:00,110.21,110.21,110.04,110.2,9300.0,110.21,110.21,110.04,110.2,9300.0
2014-11-20 11:10:00,110.21,110.5,110.21,110.49,17500.0,110.21,110.5,110.21,110.49,17500.0
2014-11-20 11:15:00,110.49,110.66,110.46,110.66,11700.0,110.49,110.66,110.46,110.66,11700.0
2014-11-20 11:20:00,110.66,110.66,110.43,110.64,12000.0,110.66,110.66,110.43,110.64,12000.0
2014-11-20 11:25:00,110.65,110.66,110.49,110.5,13400.0,110.65,110.66,110.49,110.5,13400.0
2014-11-20 11:30:00,110.5,110.6,110.22,110.25,12400.0,110.5,110.6,110.22,110.25,12400.0
2014-11-20 11:35:00,110.34,110.34,110.09,110.18,6700.0,110.34,110.34,110.09,110.18,6700.0
2014-11-20 11:40:00,110.1,110.1,109.81,109.81,8000.0,110.1,110.1,109.81,109.81,8000.0
2014-11-20 11:45:00,109.8,110.18,109.8,110.08,11200.0,109.8,110.18,109.8,110.08,11200.0
2014-11-20 11:50:00,110.09,110.28,110.0,110.28,117400.0,110.09,110.28,110.0,110.28,117400.0
2014-11-20 11:55:00,110.25,110.27,110.02,110.18,81700.0,110.25,110.27,110.02,110.18,81700.0
2014-11-20 12:00:00,110.25,110.25,110.05,110.06,9200.0,110.25,110.25,110.05,110.06,9200.0
2014-11-20 12:05:00,110.05,110.19,109.82,109.82,17100.0,110.05,110.19,109.82,109.82,17100.0
2014-11-20 12:10:00,109.82,109.89,109.76,109.76,7200.0,109.82,109.89,109.76,109.76,7200.0
2014-11-20 12:15:00,109.81,110.22,109.71,110.17,25000.0,109.81,110.22,109.71,110.17,25000.0
2014-11-20 12:20:00,110.16,110.28,110.07,110.28,11900.0,110.16,110.28,110.07,110.28,11900.0
2014-11-20 12:25:00,110.23,110.26,110.2,110.26,10700.0,110.23,110.26,110.2,110.26,10700.0
2014-11-20 12:30:00,110.28,110.3,110.2,110.27,19200.0,110.28,110.3,110.2,110.27,19200.0
2014-11-20 12:35:00,110.26,110.32,110.23,110.29,6700.0,110.26,110.32,110.23,110.29,6700.0
2014-11-20 12:40:00,110.3,110.44,110.23,110.44,21100.0,110.3,110.44,110.23,110.44,21100.0
2014-11-20 12:45:00,110.43,110.5,110.39,110.5,24000.0,110.43,110.5,110.39,110.5,24000.0
2014-11-20 12:50:00,110.5,110.77,110.45,110.77,51600.0,110.5,110.77,110.45,110.77,51600.0
2014-11-20 12:55:00,110.76,110.89,110.72,110.89,11300.0,110.76,110.89,110.72,110.89,11300.0
2014-11-20 13:00:00,110.85,110.93,110.77,110.92,39800.0,110.85,110.93,110.77,110.92,39800.0
2014-11-20 13:05:00,110.98,111.0,110.91,110.98,6700.0,110.98,111.0,110.91,110.98,6700.0
2014-11-20 13:10:00,110.99,111.17,110.92,111.11,9700.0,110.99,111.17,110.92,111.11,9700.0
2014-11-20 13:15:00,111.09,111.23,110.92,111.22,8100.0,111.09,111.23,110.92,111.22,8100.0
2014-11-20 13:20:00,111.21,111.22,110.92,111.0,5100.0,111.21,111.22,110.92,111.0,5100.0
2014-11-20 13:25:00,111.07,111.23,111.05,111.12,4800.0,111.07,111.23,111.05,111.12,4800.0
2014-11-20 13:30:00,111.2,111.39,111.15,111.39,8200.0,111.2,111.39,111.15,111.39,8200.0
2014-11-20 13:35:00,111.4,111.42,111.3,111.3,6900.0,111.4,111.42,111.3,111.3,6900.0
2014-11-20 13:40:00,111.26,111.3,111.14,111.14,5500.0,111.26,111.3,111.14,111.14,5500.0
2014-11-20 13:45:00,111.15,111.33,111.13,111.23,105600.0,111.15,111.33,111.13,111.23,105600.0
2014-11-20 13:50:00,111.21,111.23,110.97,111.17,9600.0,111.21,111.23,110.97,111.17,9600.0
2014-11-20 13:55:00,111.15,111.42,110.92,111.27,29500.0,111.15,111.42,110.92,111.27,29500.0
2014-11-20 14:00:00,111.27,111.46,111.17,111.2,11200.0,111.27,111.46,111.17,111.2,11200.0
2014-11-20 14:05:00,111.19,111.56,111.15,111.56,11400.0,111.19,111.56,111.15,111.56,11400.0
2014-11-20 14:10:00,111.56,111.78,111.47,111.78,12900.0,111.56,111.78,111.47,111.78,12900.0
2014-11-20 14:15:00,111.78,111.93,111.73,111.86,116000.0,111.78,111.93,111.73,111.86,116000.0
2014-11-20 14:20:00,111.82,111.9,111.8,111.89,4800.0,111.82,111.9,111.8,111.89,4800.0
2014-11-20 14:25:00,111.92,112.41,111.92,112.05,5900.0,111.92,112.41,111.92,112.05,5900.0
2014-11-20 14:30:00,112.06,112.11,111.8,111.84,8100.0,112.06,112.11,111.8,111.84,8100.0
2014-11-20 14:35:00,111.81,112.06,111.8,112.06,10000.0,111.81,112.06,111.8,112.06,10000.0
2014-11-20 14:40:00,112.05,112.21,112.04,112.09,5700.0,112.05,112.21,112.04,112.09,5700.0
2014-11-20 14:45:00,112.07,112.23,112.03,112.23,7000.0,112.07,112.23,112.03,112.23,7000.0
2014-11-20 14:50:00,112.23,112.56,112.23,112.54,8200.0,112.23,112.56,112.23,112.54,8200.0
2014-11-20 14:55:00,112.57,112.87,112.5,112.55,62000.0,112.57,112.87,112.5,112.55,62000.0
2014-11-20 15:00:00,112.47,112.6,112.0,112.43,89300.0,112.47,112.6,112.0,112.43,89300.0
2014-11-20 15:05:00,112.44,112.9,112.42,112.77,117900.0,112.44,112.9,112.42,112.77,117900.0
2014-11-20 15:10:00,112.77,112.79,112.44,112.45,6000.0,112.77,112.79,112.44,112.45,6000.0
2014-11-20 15:15:00,112.41,112.6,112.38,112.58,12500.0,112.41,112.6,112.38,112.58,12500.0
2014-11-20 15:20:00,112.57,112.68,112.47,112.67,13900.0,112.57,112.68,112.47,112.67,13900.0
2014-11-20 15:25:00,112.66,112.99,112.66,112.74,27300.0,112.66,112.99,112.66,112.74,27300.0
2014-11-20 15:30:00,112.72,112.85,112.67,112.77,11300.0,112.72,112.85,112.67,112.77,11300.0
2014-11-20 15:35:00,112.77,112.86,112.58,112.7,82300.0,112.77,112.86,112.58,112.7,82300.0
2014-11-20 15:40:00,112.7,112.82,112.6,112.61,16500.0,112.7,112.82,112.6,112.61,16500.0
2014-11-20 15:45:00,112.58,112.61,112.38,112.54,18200.0,112.58,112.61,112.38,112.54,18200.0
2014-11-20 15:50:00,112.57,112.71,112.57,112.7,185000.0,112.57,112.71,112.57,112.7,185000.0
2014-11-20 15:55:00,112.69,113.0,112.67,112.88,273100.0,112.69,113.0,112.67,112.88,273100.0
2014-11-21 09:30:00,114.43,114.43,111.02,111.11,152500.0,114.43,114.43,111.02,111.11,152500.0
2014-11-21 09:35:00,111.58,113.18,111.24,113.18,23800.0,111.58,113.18,111.24,113.18,23800.0
2014-11-21 09:40:00,112.64,113.13,112.09,112.11,16800.0,112.64,113.13,112.09,112.11,16800.0
2014-11-21 09:45:00,112.28,112.52,111.7,111.74,29600.0,112.28,112.52,111.7,111.74,29600.0
2014-11-21 09:50:00,111.75,112.23,111.53,111.76,29800.0,111.75,112.23,111.53,111.76,29800.0
2014-11-21 09:55:00,111.78,111.8,111.41,111.45,11700.0,111.78,111.8,111.41,111.45,11700.0
2014-11-21 10:00:00,111.58,111.73,111.01,111.37,16100.0,111.58,111.73,111.01,111.37,16100.0
2014-11-21 10:05:00,111.55,111.91,111.36,111.74,16400.0,111.55,111.91,111.36,111.74,16400.0
2014-11-21 10:10:00,111.83,112.22,111.79,112.11,48400.0,111.83,112.22,111.79,112.11,48400.0
2014-11-21 10:15:00,112.18,112.39,111.84,112.01,17700.0,112.18,112.39,111.84,112.01,17700.0
2014-11-21 10:20:00,112.01,112.11,111.88,112.1,19800.0,112.01,112.11,111.88,112.1,19800.0
2014-11-21 10:25:00,112.18,112.34,112.05,112.23,15800.0,112.18,112.34,112.05,112.23,15800.0
2014-11-21 10:30:00,112.33,112.39,112.13,112.23,6300.0,112.33,112.39,112.13,112.23,6300.0
2014-11-21 10:35:00,112.17,112.4,112.04,112.23,13300.0,112.17,112.4,112.04,112.23,13300.0
2014-11-21 10:40:00,112.26,112.3,111.97,112.15,16900.0,112.26,112.3,111.97,112.15,16900.0
2014-11-21 10:45:00,112.08,112.23,111.95,111.96,16400.0,112.08,112.23,111.95,111.96,16400.0
2014-11-21 10:50:00,111.87,111.96,111.72,111.73,4900.0,111.87,111.96,111.72,111.73,4900.0
2014-11-21 10:55:00,111.69,111.69,111.04,111.41,11700.0,111.69,111.69,111.04,111.41,11700.0
2014-11-21 11:00:00,111.44,111.5,111.05,111.05,6600.0,111.44,111.5,111.05,111.05,6600.0
2014-11-21 11:05:00,111.03,111.25,110.91,111.25,18100.0,111.03,111.25,110.91,111.25,18100.0
2014-11-21 11:10:00,111.27,111.41,111.04,111.32,5300.0,111.27,111.41,111.04,111.32,5300.0
2014-11-21 11:15:00,111.32,111.41,111.03,111.03,6700.0,111.32,111.41,111.03,111.03,6700.0
2014-11-21 11:20:00,111.03,111.09,110.94,110.95,7900.0,111.03,111.09,110.94,110.95,7900.0
2014-11-21 11:25:00,110.94,111.03,110.62,110.62,15700.0,110.94,111.03,110.62,110.62,15700.0
2014-11-21 11:30:00,110.62,110.96,110.62,110.96,5600.0,110.62,110.96,110.62,110.96,5600.0
2014-11-21 11:35:00,110.96,111.1,110.96,111.1,2500.0,110.96,111.1,110.96,111.1,2500.0
2014-11-21 11:40:00,111.15,111.37,111.09,111.21,4200.0,111.15,111.37,111.09,111.21,4200.0
2014-11-21 11:45:00,111.31,111.53,111.31,111.5,6300.0,111.31,111.53,111.31,111.5,6300.0
2014-11-21 11:50:00,111.47,111.61,111.33,111.4,19200.0,111.47,111.61,111.33,111.4,19200.0
2014-11-21 11:55:00,111.4,111.6,111.34,111.57,7900.0,111.4,111.6,111.34,111.57,7900.0
2014-11-21 12:00:00,111.52,111.8,111.49,111.8,6900.0,111.52,111.8,111.49,111.8,6900.0
2014-11-21 12:05:00,111.82,111.82,111.7,111.75,6400.0,111.82,111.82,111.7,111.75,6400.0
2014-11-21 12:10:00,111.76,111.93,111.71,111.83,4000.0,111.76,111.93,111.71,111.83,4000.0
2014-11-21 12:15:00,111.83,112.13,111.8,112.13,18900.0,111.83,112.13,111.8,112.13,18900.0
2014-11-21 12:20:00,112.15,112.25,112.11,112.12,4400.0,112.15,112.25,112.11,112.12,4400.0
2014-11-21 12:25:00,112.12,112.26,112.06,112.2,4000.0,112.12,112.26,112.06,112.2,4000.0
2014-11-21 12:30:00,112.34,112.55,112.34,112.41,4000.0,112.34,112.55,112.34,112.41,4000.0
2014-11-21 12:35:00,112.41,112.55,112.28,112.55,2000.0,112.41,112.55,112.28,112.55,2000.0
2014-11-21 12:40:00,112.6,112.88,112.48,112.5,10900.0,112.6,112.88,112.48,112.5,10900.0
2014-11-21 12:45:00,112.48,112.55,112.22,112.22,11400.0,112.48,112.55,112.22,112.22,11400.0
2014-11-21 12:50:00,112.24,112.25,111.99,112.12,3100.0,112.24,112.25,111.99,112.12,3100.0
2014-11-21 12:55:00,112.14,112.14,112.1,112.12,600.0,112.14,112.14,112.1,112.12,600.0
2014-11-21 13:00:00,112.18,112.36,112.06,112.35,4800.0,112.18,112.36,112.06,112.35,4800.0
2014-11-21 13:05:00,112.29,112.46,112.24,112.46,3400.0,112.29,112.46,112.24,112.46,3400.0
2014-11-21 13:10:00,112.46,112.57,112.39,112.4,6000.0,112.46,112.57,112.39,112.4,6000.0
2014-11-21 13:15:00,112.43,112.44,112.29,112.33,1800.0,112.43,112.44,112.29,112.33,1800.0
2014-11-21 13:20:00,112.35,112.38,112.08,112.19,4800.0,112.35,112.38,112.08,112.19,4800.0
2014-11-21 13:25:00,112.19,112.19,111.8,111.85,12100.0,112.19,112.19,111.8,111.85,12100.0
2014-11-21 13:30:00,111.85,111.98,111.73,111.88,5900.0,111.85,111.98,111.73,111.88,5900.0
2014-11-21 13:35:00,111.91,112.17,111.91,112.17,2400.0,111.91,112.17,111.91,112.17,2400.0
2014-11-21 13:40:00,112.17,112.3,112.17,112.3,4000.0,112.17,112.3,112.17,112.3,4000.0
2014-11-21 13:45:00,112.26,112.64,112.22,112.64,10300.0,112.26,112.64,112.22,112.64,10300.0
2014-11-21 13:50:00,112.57,112.57,112.36,112.44,8700.0,112.57,112.57,112.36,112.44,8700.0
2014-11-21 13:55:00,112.48,112.54,112.3,112.42,9500.0,112.48,112.54,112.3,112.42,9500.0
2014-11-21 14:00:00,112.45,112.82,112.45,112.65,16100.0,112.45,112.82,112.45,112.65,16100.0
2014-11-21 14:05:00,112.67,112.9,112.61,112.9,3500.0,112.67,112.9,112.61,112.9,3500.0
2014-11-21 14:10:00,112.87,112.89,112.52,112.52,8000.0,112.87,112.89,112.52,112.52,8000.0
2014-11-21 14:15:00,112.55,112.57,112.49,112.49,6100.0,112.55,112.57,112.49,112.49,6100.0
2014-11-21 14:20:00,112.45,112.46,112.24,112.37,10700.0,112.45,112.46,112.24,112.37,10700.0
2014-11-21 14:25:00,112.38,112.41,112.28,112.34,4800.0,112.38,112.41,112.28,112.34,4800.0
2014-11-21 14:30:00,112.34,112.43,112.08,112.31,15800.0,112.34,112.43,112.08,112.31,15800.0
2014-11-21 14:35:00,112.32,112.32,112.07,112.19,4900.0,112.32,112.32,112.07,112.19,4900.0
2014-11-21 14:40:00,112.18,112.41,112.18,112.3,8400.0,112.18,112.41,112.18,112.3,8400.0
2014-11-21 14:45:00,112.23,112.28,112.14,112.19,8200.0,112.23,112.28,112.14,112.19,8200.0
2014-11-21 14:50:00,112.19,112.19,111.99,111.99,7500.0,112.19,112.19,111.99,111.99,7500.0
2014-11-21 14:55:00,111.96,112.0,111.88,111.9,3200.0,111.96,112.0,111.88,111.9,3200.0
2014-11-21 15:00:00,111.9,112.02,111.84,112.0,6500.0,111.9,112.02,111.84,112.0,6500.0
2014-11-21 15:05:00,111.88,112.0,111.83,111.97,4200.0,111.88,112.0,111.83,111.97,4200.0
2014-11-21 15:10:00,111.93,111.98,111.81,111.81,5200.0,111.93,111.98,111.81,111.81,5200.0
2014-11-21 15:15:00,111.8,111.86,111.63,111.71,5500.0,111.8,111.86,111.63,111.71,5500.0
2014-11-21 15:20:00,111.68,111.73,111.5,111.56,6500.0,111.68,111.73,111.5,111.56,6500.0
2014-11-21 15:25:00,111.59,111.79,111.53,111.79,8400.0,111.59,111.79,111.53,111.79,8400.0
2014-11-21 15:30:00,111.73,111.85,111.68,111.76,8200.0,111.73,111.85,111.68,111.76,8200.0
2014-11-21 15:35:00,111.75,111.77,111.51,111.51,10300.0,111.75,111.77,111.51,111.51,10300.0
2014-11-21 15:40:00,111.51,111.58,111.31,111.42,21000.0,111.51,111.58,111.31,111.42,21000.0
2014-11-21 15:45:00,111.4,111.4,111.14,111.2,33100.0,111.4,111.4,111.14,111.2,33100.0
2014-11-21 15:50:00,111.22,111.46,111.0,111.05,41200.0,111.22,111.46,111.0,111.05,41200.0
2014-11-21 15:55:00,111.09,111.46,111.07,111.39,26400.0,111.09,111.46,111.07,111.39,26400.0
2014-11-24 09:30:00,111.55,112.45,111.55,112.03,18500.0,111.55,112.45,111.55,112.03,18500.0
2014-11-24 09:35:00,112.1,112.21,111.55,111.58,17200.0,112.1,112.21,111.55,111.58,17200.0
2014-11-24 09:40:00,111.79,112.28,111.32,112.28,9700.0,111.79,112.28,111.32,112.28,9700.0
2014-11-24 09:45:00,112.26,113.27,112.26,113.27,13000.0,112.26,113.27,112.26,113.27,13000.0
2014-11-24 09:50:00,113.18,113.63,112.85,113.37,17000.0,113.18,113.63,112.85,113.37,17000.0
2014-11-24 09:55:00,113.36,113.58,113.28,113.28,6800.0,113.36,113.58,113.28,113.28,6800.0
2014-11-24 10:00:00,113.41,113.74,113.36,113.66,10700.0,113.41,113.74,113.36,113.66,10700.0
2014-11-24 10:05:00,113.76,113.76,113.0,113.0,16500.0,113.76,113.76,113.0,113.0,16500.0
2014-11-24 10:10:00,113.04,113.83,113.04,113.65,18100.0,113.04,113.83,113.04,113.65,18100.0
2014-11-24 10:15:00,113.59,113.62,113.08,113.26,6300.0,113.59,113.62,113.08,113.26,6300.0
2014-11-24 10:20:00,113.35,113.47,113.06,113.4,17100.0,113.35,113.47,113.06,113.4,17100.0
2014-11-24 10:25:00,113.33,113.35,113.08,113.34,3900.0,113.33,113.35,113.08,113.34,3900.0
2014-11-24 10:30:00,113.33,113.39,113.18,113.37,5100.0,113.33,113.39,113.18,113.37,5100.0
2014-11-24 10:35:00,113.33,113.5,113.23,113.5,9000.0,113.33,113.5,113.23,113.5,9000.0
2014-11-24 10:40:00,113.56,113.56,113.26,113.26,10700.0,113.56,113.56,113.26,113.26,10700.0
2014-11-24 10:45:00,113.26,113.26,113.07,113.2,6000.0,113.26,113.26,113.07,113.2,6000.0
2014-11-24 10:50:00,113.25,113.44,113.22,113.34,5400.0,113.25,113.44,113.22,113.34,5400.0
2014-11-24 10:55:00,113.43,113.56,113.41,113.42,21300.0,113.43,113.56,113.41,113.42,21300.0
2014-11-24 11:00:00,113.4,113.4,113.18,113.22,4000.0,113.4,113.4,113.18,113.22,4000.0
2014-11-24 11:05:00,113.24,113.38,113.09,113.38,6300.0,113.24,113.38,113.09,113.38,6300.0
2014-11-24 11:10:00,113.38,113.39,113.11,113.12,5900.0,113.38,113.39,113.11,113.12,5900.0
2014-11-24 11:15:00,113.13,113.3,113.05,113.29,8500.0,113.13,113.3,113.05,113.29,8500.0
2014-11-24 11:20:00,113.28,113.59,113.28,113.45,19200.0,113.28,113.59,113.28,113.45,19200.0
2014-11-24 11:25:00,113.38,113.52,113.35,113.47,16000.0,113.38,113.52,113.35,113.47,16000.0
2014-11-24 11:30:00,113.48,113.54,113.25,113.27,6800.0,113.48,113.54,113.25,113.27,6800.0
2014-11-24 11:35:00,113.29,113.6,113.24,113.58,5300.0,113.29,113.6,113.24,113.58,5300.0
2014-11-24 11:40:00,113.53,113.96,113.51,113.86,16200.0,113.53,113.96,113.51,113.86,16200.0
2014-11-24 11:45:00,113.81,113.83,113.62,113.7,16800.0,113.81,113.83,113.62,113.7,16800.0
2014-11-24 11:50:00,113.66,113.66,113.55,113.61,5100.0,113.66,113.66,113.55,113.61,5100.0
2014-11-24 11:55:00,113.58,113.73,113.57,113.67,3700.0,113.58,113.73,113.57,113.67,3700.0
2014-11-24 12:00:00,113.69,113.87,113.68,113.87,7000.0,113.69,113.87,113.68,113.87,7000.0
2014-11-24 12:05:00,113.85,113.85,113.64,113.7,9000.0,113.85,113.85,113.64,113.7,9000.0
2014-11-24 12:10:00,113.7,113.7,113.55,113.59,3900.0,113.7,113.7,113.55,113.59,3900.0
2014-11-24 12:15:00,113.59,113.64,113.42,113.54,5800.0,113.59,113.64,113.42,113.54,5800.0
2014-11-24 12:20:00,113.51,113.56,113.39,113.45,6200.0,113.51,113.56,113.39,113.45,6200.0
2014-11-24 12:25:00,113.44,113.44,113.33,113.38,3800.0,113.44,113.44,113.33,113.38,3800.0
2014-11-24 12:30:00,113.42,113.47,113.39,113.4,2800.0,113.42,113.47,113.39,113.4,2800.0
2014-11-24 12:35:00,113.42,113.56,113.42,113.5,4100.0,113.42,113.56,113.42,113.5,4100.0
2014-11-24 12:40:00,113.5,113.5,113.41,113.5,2300.0,113.5,113.5,113.41,113.5,2300.0
2014-11-24 12:45:00,113.47,113.55,113.43,113.51,8800.0,113.47,113.55,113.43,113.51,8800.0
2014-11-24 12:50:00,113.47,113.49,113.4,113.42,3100.0,113.47,113.49,113.4,113.42,3100.0
2014-11-24 12:55:00,113.43,113.46,113.23,113.26,4400.0,113.43,113.46,113.23,113.26,4400.0
2014-11-24 13:00:00,113.3,113.39,113.29,113.29,2800.0,113.3,113.39,113.29,113.29,2800.0
2014-11-24 13:05:00,113.3,113.38,113.27,113.38,2100.0,113.3,113.38,113.27,113.38,2100.0
2014-11-24 13:10:00,113.43,113.66,113.42,113.54,5400.0,113.43,113.66,113.42,113.54,5400.0
2014-11-24 13:15:00,113.61,113.67,113.54,113.59,3700.0,113.61,113.67,113.54,113.59,3700.0
2014-11-24 13:20:00,113.6,113.7,113.6,113.65,3900.0,113.6,113.7,113.6,113.65,3900.0
2014-11-24 13:25:00,113.66,113.69,113.62,113.67,3500.0,113.66,113.69,113.62,113.67,3500.0
2014-11-24 13:30:00,113.66,113.66,113.53,113.54,2900.0,113.66,113.66,113.53,113.54,2900.0
2014-11-24 13:35:00,113.52,113.64,113.49,113.62,2300.0,113.52,113.64,113.49,113.62,2300.0
2014-11-24 13:40:00,113.63,113.64,113.55,113.62,2100.0,113.63,113.64,113.55,113.62,2100.0
2014-11-24 13:45:00,113.59,113.74,113.56,113.72,5100.0,113.59,113.74,113.56,113.72,5100.0
2014-11-24 13:50:00,113.69,113.71,113.63,113.66,3300.0,113.69,113.71,113.63,113.66,3300.0
2014-11-24 13:55:00,113.66,113.66,113.56,113.56,3500.0,113.66,113.66,113.56,113.56,3500.0
2014-11-24 14:00:00,113.6,113.72,113.53,113.67,7300.0,113.6,113.72,113.53,113.67,7300.0
2014-11-24 14:05:00,113.62,113.67,113.52,113.53,5400.0,113.62,113.67,113.52,113.53,5400.0
2014-11-24 14:10:00,113.55,113.62,113.55,113.59,4100.0,113.55,113.62,113.55,113.59,4100.0
2014-11-24 14:15:00,113.59,113.72,113.59,113.72,4900.0,113.59,113.72,113.59,113.72,4900.0
2014-11-24 14:20:00,113.7,113.72,113.5,113.5,7300.0,113.7,113.72,113.5,113.5,7300.0
2014-11-24 14:25:00,113.46,113.62,113.46,113.62,2800.0,113.46,113.62,113.46,113.62,2800.0
2014-11-24 14:30:00,113.66,113.71,113.57,113.6,7500.0,113.66,113.71,113.57,113.6,7500.0
2014-11-24 14:35:00,113.6,113.63,113.38,113.54,7700.0,113.6,113.63,113.38,113.54,7700.0
2014-11-24 14:40:00,113.59,113.66,113.55,113.66,3000.0,113.59,113.66,113.55,113.66,3000.0
2014-11-24 14:45:00,113.66,113.69,113.54,113.68,8100.0,113.66,113.69,113.54,113.68,8100.0
2014-11-24 14:50:00,113.63,113.66,113.51,113.63,9300.0,113.63,113.66,113.51,113.63,9300.0
2014-11-24 14:55:00,113.62,113.75,113.59,113.68,12200.0,113.62,113.75,113.59,113.68,12200.0
2014-11-24 15:00:00,113.65,113.7,113.59,113.63,6600.0,113.65,113.7,113.59,113.63,6600.0
2014-11-24 15:05:00,113.59,113.66,113.44,113.64,8000.0,113.59,113.66,113.44,113.64,8000.0
2014-11-24 15:10:00,113.62,113.66,113.49,113.59,12300.0,113.62,113.66,113.49,113.59,12300.0
2014-11-24 15:15:00,113.58,113.58,113.26,113.32,8400.0,113.58,113.58,113.26,113.32,8400.0
2014-11-24 15:20:00,113.29,113.53,113.29,113.53,8300.0,113.29,113.53,113.29,113.53,8300.0
2014-11-24 15:25:00,113.58,113.63,113.52,113.6,7400.0,113.58,113.63,113.52,113.6,7400.0
2014-11-24 15:30:00,113.6,113.64,113.51,113.55,8800.0,113.6,113.64,113.51,113.55,8800.0
2014-11-24 15:35:00,113.59,113.63,113.45,113.48,12500.0,113.59,113.63,113.45,113.48,12500.0
2014-11-24 15:40:00,113.48,113.57,113.43,113.54,13000.0,113.48,113.57,113.43,113.54,13000.0
2014-11-24 15:45:00,113.54,113.64,113.51,113.58,15100.0,113.54,113.64,113.51,113.58,15100.0
2014-11-24 15:50:00,113.6,113.74,113.6,113.7,30000.0,113.6,113.74,113.6,113.7,30000.0
2014-11-24 15:55:00,113.71,113.82,113.58,113.79,50800.0,113.71,113.82,113.58,113.79,50800.0
2014-11-25 09:30:00,114.17,114.99,114.17,114.42,41500.0,114.17,114.99,114.17,114.42,41500.0
2014-11-25 09:35:00,114.45,114.45,113.83,114.09,7400.0,114.45,114.45,113.83,114.09,7400.0
2014-11-25 09:40:00,114.0,114.09,113.79,113.92,9400.0,114.0,114.09,113.79,113.92,9400.0
2014-11-25 09:45:00,113.8,114.17,113.63,114.08,4400.0,113.8,114.17,113.63,114.08,4400.0
2014-11-25 09:50:00,114.14,114.31,113.99,114.09,15700.0,114.14,114.31,113.99,114.09,15700.0
2014-11-25 09:55:00,114.12,114.44,114.12,114.4,6000.0,114.12,114.44,114.12,114.4,6000.0
2014-11-25 10:00:00,114.46,114.59,114.31,114.53,11200.0,114.46,114.59,114.31,114.53,11200.0
2014-11-25 10:05:00,114.42,114.59,114.13,114.48,20700.0,114.42,114.59,114.13,114.48,20700.0
2014-11-25 10:10:00,114.54,114.82,114.4,114.81,14700.0,114.54,114.82,114.4,114.81,14700.0
2014-11-25 10:15:00,114.69,114.7,114.43,114.43,7600.0,114.69,114.7,114.43,114.43,7600.0
2014-11-25 10:20:00,114.39,114.67,114.38,114.41,26100.0,114.39,114.67,114.38,114.41,26100.0
2014-11-25 10:25:00,114.39,114.61,114.37,114.53,22200.0,114.39,114.61,114.37,114.53,22200.0
2014-11-25 10:30:00,114.45,114.52,114.42,114.42,5200.0,114.45,114.52,114.42,114.42,5200.0
2014-11-25 10:35:00,114.48,114.82,114.47,114.77,4200.0,114.48,114.82,114.47,114.77,4200.0
2014-11-25 10:40:00,114.72,114.75,114.57,114.64,10200.0,114.72,114.75,114.57,114.64,10200.0
2014-11-25 10:45:00,114.68,114.98,114.66,114.98,14800.0,114.68,114.98,114.66,114.98,14800.0
2014-11-25 10:50:00,114.98,114.99,114.65,114.77,6500.0,114.98,114.99,114.65,114.77,6500.0
2014-11-25 10:55:00,114.69,114.79,114.63,114.78,7900.0,114.69,114.79,114.63,114.78,7900.0
2014-11-25 11:00:00,114.79,114.88,114.67,114.87,10100.0,114.79,114.88,114.67,114.87,10100.0
2014-11-25 11:05:00,114.85,114.85,114.48,114.49,6800.0,114.85,114.85,114.48,114.49,6800.0
2014-11-25 11:10:00,114.48,114.6,114.4,114.45,4500.0,114.48,114.6,114.4,114.45,4500.0
2014-11-25 11:15:00,114.45,114.5,114.35,114.5,24500.0,114.45,114.5,114.35,114.5,24500.0
2014-11-25 11:20:00,114.45,114.54,114.36,114.42,13000.0,114.45,114.54,114.36,114.42,13000.0
2014-11-25 11:25:00,114.37,114.56,114.37,114.44,12900.0,114.37,114.56,114.37,114.44,12900.0
2014-11-25 11:30:00,114.47,114.55,114.36,114.5,18400.0,114.47,114.55,114.36,114.5,18400.0
2014-11-25 11:35:00,114.4,114.55,114.38,114.5,21500.0,114.4,114.55,114.38,114.5,21500.0
2014-11-25 11:40:00,114.5,114.52,114.38,114.38,11300.0,114.5,114.52,114.38,114.38,11300.0
2014-11-25 11:45:00,114.33,114.53,114.33,114.46,7800.0,114.33,114.53,114.33,114.46,7800.0
2014-11-25 11:50:00,114.45,114.47,114.15,114.2,7700.0,114.45,114.47,114.15,114.2,7700.0
2014-11-25 11:55:00,114.21,114.3,114.16,114.23,7300.0,114.21,114.3,114.16,114.23,7300.0
2014-11-25 12:00:00,114.23,114.35,114.18,114.25,8700.0,114.23,114.35,114.18,114.25,8700.0
2014-11-25 12:05:00,114.31,114.55,114.31,114.5,5000.0,114.31,114.55,114.31,114.5,5000.0
2014-11-25 12:10:00,114.47,114.55,114.37,114.49,7200.0,114.47,114.55,114.37,114.49,7200.0
2014-11-25 12:15:00,114.44,114.59,114.39,114.4,12200.0,114.44,114.59,114.39,114.4,12200.0
2014-11-25 12:20:00,114.42,114.51,114.4,114.46,12600.0,114.42,114.51,114.4,114.46,12600.0
2014-11-25 12:25:00,114.49,114.52,114.38,114.52,25800.0,114.49,114.52,114.38,114.52,25800.0
2014-11-25 12:30:00,114.5,114.5,114.25,114.32,10800.0,114.5,114.5,114.25,114.32,10800.0
2014-11-25 12:35:00,114.24,114.25,114.07,114.08,4000.0,114.24,114.25,114.07,114.08,4000.0
2014-11-25 12:40:00,114.06,114.1,113.97,114.09,4500.0,114.06,114.1,113.97,114.09,4500.0
2014-11-25 12:45:00,114.12,114.51,114.09,114.31,8500.0,114.12,114.51,114.09,114.31,8500.0
2014-11-25 12:50:00,114.29,114.29,113.9,113.98,11200.0,114.29,114.29,113.9,113.98,11200.0
2014-11-25 12:55:00,113.94,114.0,113.73,113.88,7600.0,113.94,114.0,113.73,113.88,7600.0
2014-11-25 13:00:00,113.89,114.15,113.83,114.12,6000.0,113.89,114.15,113.83,114.12,6000.0
2014-11-25 13:05:00,114.14,114.32,114.08,114.3,12800.0,114.14,114.32,114.08,114.3,12800.0
2014-11-25 13:10:00,114.34,114.58,114.29,114.57,17800.0,114.34,114.58,114.29,114.57,17800.0
2014-11-25 13:15:00,114.48,114.52,114.38,114.38,4200.0,114.48,114.52,114.38,114.38,4200.0
2014-11-25 13:20:00,114.34,114.39,114.21,114.29,3500.0,114.34,114.39,114.21,114.29,3500.0
2014-11-25 13:25:00,114.29,114.35,114.22,114.32,2000.0,114.29,114.35,114.22,114.32,2000.0
2014-11-25 13:30:00,114.32,114.47,114.22,114.47,3500.0,114.32,114.47,114.22,114.47,3500.0
2014-11-25 13:35:00,114.34,114.45,114.33,114.4,3100.0,114.34,114.45,114.33,114.4,3100.0
2014-11-25 13:40:00,114.39,114.52,114.34,114.43,2900.0,114.39,114.52,114.34,114.43,2900.0
2014-11-25 13:45:00,114.43,114.53,114.38,114.46,2900.0,114.43,114.53,114.38,114.46,2900.0
2014-11-25 13:50:00,114.47,114.53,114.13,114.34,9400.0,114.47,114.53,114.13,114.34,9400.0
2014-11-25 13:55:00,114.28,114.46,114.28,114.46,4800.0,114.28,114.46,114.28,114.46,4800.0
2014-11-25 14:00:00,114.41,114.41,114.18,114.23,4600.0,114.41,114.41,114.18,114.23,4600.0
2014-11-25 14:05:00,114.19,114.27,114.18,114.23,2000.0,114.19,114.27,114.18,114.23,2000.0
2014-11-25 14:10:00,114.14,114.25,114.11,114.12,4700.0,114.14,114.25,114.11,114.12,4700.0
2014-11-25 14:15:00,114.09,114.13,114.05,114.05,900.0,114.09,114.13,114.05,114.05,900.0
2014-11-25 14:20:00,114.08,114.29,114.05,114.15,5600.0,114.08,114.29,114.05,114.15,5600.0
2014-11-25 14:25:00,114.21,114.29,114.1,114.27,4800.0,114.21,114.29,114.1,114.27,4800.0
2014-11-25 14:30:00,114.3,114.32,114.08,114.23,7300.0,114.3,114.32,114.08,114.23,7300.0
2014-11-25 14:35:00,114.21,114.22,114.06,114.2,4600.0,114.21,114.22,114.06,114.2,4600.0
2014-11-25 14:40:00,114.14,114.19,114.1,114.11,1800.0,114.14,114.19,114.1,114.11,1800.0
2014-11-25 14:45:00,114.12,114.3,113.91,114.18,4900.0,114.12,114.3,113.91,114.18,4900.0
2014-11-25 14:50:00,114.12,114.2,114.07,114.08,2400.0,114.12,114.2,114.07,114.08,2400.0
2014-11-25 14:55:00,114.06,114.12,113.99,114.06,3500.0,114.06,114.12,113.99,114.06,3500.0
2014-11-25 15:00:00,114.03,114.1,113.96,114.01,6200.0,114.03,114.1,113.96,114.01,6200.0
2014-11-25 15:05:00,114.06,114.08,113.97,114.01,2600.0,114.06,114.08,113.97,114.01,2600.0
2014-11-25 15:10:00,114.01,114.11,114.01,114.05,5800.0,114.01,114.11,114.01,114.05,5800.0
2014-11-25 15:15:00,114.04,114.11,113.94,114.06,5600.0,114.04,114.11,113.94,114.06,5600.0
2014-11-25 15:20:00,114.11,114.26,114.11,114.21,10200.0,114.11,114.26,114.11,114.21,10200.0
2014-11-25 15:25:00,114.21,114.25,114.07,114.18,12500.0,114.21,114.25,114.07,114.18,12500.0
2014-11-25 15:30:00,114.24,114.33,114.14,114.17,9600.0,114.24,114.33,114.14,114.17,9600.0
2014-11-25 15:35:00,114.15,114.3,113.98,114.0,14500.0,114.15,114.3,113.98,114.0,14500.0
2014-11-25 15:40:00,113.97,114.06,113.83,114.0,16100.0,113.97,114.06,113.83,114.0,16100.0
2014-11-25 15:45:00,114.01,114.08,113.97,113.98,15100.0,114.01,114.08,113.97,113.98,15100.0
2014-11-25 15:50:00,113.99,114.06,113.94,114.03,27400.0,113.99,114.06,113.94,114.03,27400.0
2014-11-25 15:55:00,114.0,114.3,114.0,114.21,44700.0,114.0,114.3,114.0,114.21,44700.0
2014-11-26 09:30:00,114.68,116.0,114.19,115.37,70100.0,114.68,116.0,114.19,115.37,70100.0
2014-11-26 09:35:00,115.23,116.27,115.22,115.62,41700.0,115.23,116.27,115.22,115.62,41700.0
2014-11-26 09:40:00,115.79,116.2,115.63,116.18,17200.0,115.79,116.2,115.63,116.18,17200.0
2014-11-26 09:45:00,116.0,116.19,115.73,115.77,13600.0,116.0,116.19,115.73,115.77,13600.0
2014-11-26 09:50:00,115.77,115.92,115.26,115.35,13600.0,115.77,115.92,115.26,115.35,13600.0
2014-11-26 09:55:00,115.27,115.36,114.85,115.25,12600.0,115.27,115.36,114.85,115.25,12600.0
2014-11-26 10:00:00,114.99,115.43,114.95,115.14,9800.0,114.99,115.43,114.95,115.14,9800.0
2014-11-26 10:05:00,115.18,115.18,114.44,114.49,8900.0,115.18,115.18,114.44,114.49,8900.0
2014-11-26 10:10:00,114.6,114.65,114.03,114.22,10800.0,114.6,114.65,114.03,114.22,10800.0
2014-11-26 10:15:00,114.24,114.3,113.96,114.17,21300.0,114.24,114.3,113.96,114.17,21300.0
2014-11-26 10:20:00,114.15,114.85,114.15,114.83,7000.0,114.15,114.85,114.15,114.83,7000.0
2014-11-26 10:25:00,114.72,114.85,114.45,114.5,11000.0,114.72,114.85,114.45,114.5,11000.0
2014-11-26 10:30:00,114.44,114.44,113.94,114.23,17300.0,114.44,114.44,113.94,114.23,17300.0
2014-11-26 10:35:00,114.18,114.25,114.03,114.21,8200.0,114.18,114.25,114.03,114.21,8200.0
2014-11-26 10:40:00,114.21,114.43,113.89,114.43,37900.0,114.21,114.43,113.89,114.43,37900.0
2014-11-26 10:45:00,114.4,114.44,114.36,114.4,3100.0,114.4,114.44,114.36,114.4,3100.0
2014-11-26 10:50:00,114.39,114.39,114.2,114.27,6600.0,114.39,114.39,114.2,114.27,6600.0
2014-11-26 10:55:00,114.26,114.26,114.0,114.0,9800.0,114.26,114.26,114.0,114.0,9800.0
2014-11-26 11:00:00,114.0,114.13,113.96,114.1,15200.0,114.0,114.13,113.96,114.1,15200.0
2014-11-26 11:05:00,114.07,114.3,113.97,114.15,18300.0,114.07,114.3,113.97,114.15,18300.0
2014-11-26 11:10:00,114.15,114.15,113.95,114.02,12500.0,114.15,114.15,113.95,114.02,12500.0
2014-11-26 11:15:00,114.01,114.17,113.96,114.01,7600.0,114.01,114.17,113.96,114.01,7600.0
2014-11-26 11:20:00,114.03,114.26,114.0,114.26,9500.0,114.03,114.26,114.0,114.26,9500.0
2014-11-26 11:25:00,114.3,114.42,114.19,114.42,10800.0,114.3,114.42,114.19,114.42,10800.0
2014-11-26 11:30:00,114.44,114.57,114.38,114.55,3500.0,114.44,114.57,114.38,114.55,3500.0
2014-11-26 11:35:00,114.54,114.65,114.53,114.65,4300.0,114.54,114.65,114.53,114.65,4300.0
2014-11-26 11:40:00,114.61,114.75,114.61,114.7,3600.0,114.61,114.75,114.61,114.7,3600.0
2014-11-26 11:45:00,114.69,114.69,114.63,114.64,2300.0,114.69,114.69,114.63,114.64,2300.0
2014-11-26 11:50:00,114.61,114.61,114.39,114.39,3500.0,114.61,114.61,114.39,114.39,3500.0
2014-11-26 11:55:00,114.38,114.38,114.27,114.27,1600.0,114.38,114.38,114.27,114.27,1600.0
2014-11-26 12:00:00,114.24,114.28,114.0,114.07,20100.0,114.24,114.28,114.0,114.07,20100.0
2014-11-26 12:05:00,114.1,114.11,113.97,114.01,4300.0,114.1,114.11,113.97,114.01,4300.0
2014-11-26 12:10:00,114.0,114.08,113.99,114.06,7000.0,114.0,114.08,113.99,114.06,7000.0
2014-11-26 12:15:00,114.0,114.04,113.94,114.04,9200.0,114.0,114.04,113.94,114.04,9200.0
2014-11-26 12:20:00,113.98,114.04,113.97,113.98,8600.0,113.98,114.04,113.97,113.98,8600.0
2014-11-26 12:25:00,113.99,114.1,113.99,114.07,5500.0,113.99,114.1,113.99,114.07,5500.0
2014-11-26 12:30:00,114.11,114.28,114.1,114.27,3400.0,114.11,114.28,114.1,114.27,3400.0
2014-11-26 12:35:00,114.24,114.33,114.19,114.32,2800.0,114.24,114.33,114.19,114.32,2800.0
2014-11-26 12:40:00,114.29,114.41,114.25,114.4,4900.0,114.29,114.41,114.25,114.4,4900.0
2014-11-26 12:45:00,114.38,114.48,114.28,114.43,10000.0,114.38,114.48,114.28,114.43,10000.0
2014-11-26 12:50:00,114.38,114.38,114.17,114.27,7700.0,114.38,114.38,114.17,114.27,7700.0
2014-11-26 12:55:00,114.22,114.25,114.18,114.18,3000.0,114.22,114.25,114.18,114.18,3000.0
2014-11-26 13:00:00,114.19,114.24,114.17,114.19,6200.0,114.19,114.24,114.17,114.19,6200.0
2014-11-26 13:05:00,114.21,114.21,114.15,114.17,5900.0,114.21,114.21,114.15,114.17,5900.0
2014-11-26 13:10:00,114.17,114.42,114.16,114.41,5400.0,114.17,114.42,114.16,114.41,5400.0
2014-11-26 13:15:00,114.44,114.57,114.37,114.57,6000.0,114.44,114.57,114.37,114.57,6000.0
2014-11-26 13:20:00,114.59,114.61,114.53,114.54,3100.0,114.59,114.61,114.53,114.54,3100.0
2014-11-26 13:25:00,114.54,114.67,114.53,114.67,5000.0,114.54,114.67,114.53,114.67,5000.0
2014-11-26 13:30:00,114.64,114.83,114.64,114.75,3000.0,114.64,114.83,114.64,114.75,3000.0
2014-11-26 13:35:00,114.73,114.87,114.71,114.85,6000.0,114.73,114.87,114.71,114.85,6000.0
2014-11-26 13:40:00,114.83,114.91,114.77,114.88,3300.0,114.83,114.91,114.77,114.88,3300.0
2014-11-26 13:45:00,114.86,114.88,114.82,114.88,4100.0,114.86,114.88,114.82,114.88,4100.0
2014-11-26 13:50:00,114.84,114.87,114.74,114.86,7000.0,114.84,114.87,114.74,114.86,7000.0
2014-11-26 13:55:00,114.87,114.88,114.71,114.74,3100.0,114.87,114.88,114.71,114.74,3100.0
2014-11-26 14:00:00,114.73,114.84,114.68,114.78,13300.0,114.73,114.84,114.68,114.78,13300.0
2014-11-26 14:05:00,114.77,114.89,114.76,114.83,5500.0,114.77,114.89,114.76,114.83,5500.0
2014-11-26 14:10:00,114.87,114.87,114.81,114.85,4200.0,114.87,114.87,114.81,114.85,4200.0
2014-11-26 14:15:00,114.88,115.0,114.88,115.0,7300.0,114.88,115.0,114.88,115.0,7300.0
2014-11-26 14:20:00,115.03,115.06,114.95,114.98,5900.0,115.03,115.06,114.95,114.98,5900.0
2014-11-26 14:25:00,114.98,115.1,114.96,115.03,4900.0,114.98,115.1,114.96,115.03,4900.0
2014-11-26 14:30:00,115.03,115.03,114.96,114.96,7600.0,115.03,115.03,114.96,114.96,7600.0
2014-11-26 14:35:00,114.95,114.95,114.79,114.8,6400.0,114.95,114.95,114.79,114.8,6400.0
2014-11-26 14:40:00,114.81,114.83,114.7,114.7,3600.0,114.81,114.83,114.7,114.7,3600.0
2014-11-26 14:45:00,114.66,114.66,114.53,114.54,7300.0,114.66,114.66,114.53,114.54,7300.0
2014-11-26 14:50:00,114.57,114.75,114.57,114.75,11300.0,114.57,114.75,114.57,114.75,11300.0
2014-11-26 14:55:00,114.74,114.78,114.55,114.55,5900.0,114.74,114.78,114.55,114.55,5900.0
2014-11-26 15:00:00,114.55,114.65,114.55,114.63,12200.0,114.55,114.65,114.55,114.63,12200.0
2014-11-26 15:05:00,114.65,114.7,114.6,114.65,4300.0,114.65,114.7,114.6,114.65,4300.0
2014-11-26 15:10:00,114.62,114.62,114.52,114.53,5800.0,114.62,114.62,114.52,114.53,5800.0
2014-11-26 15:15:00,114.52,114.67,114.49,114.67,9600.0,114.52,114.67,114.49,114.67,9600.0
2014-11-26 15:20:00,114.66,114.8,114.63,114.71,5600.0,114.66,114.8,114.63,114.71,5600.0
2014-11-26 15:25:00,114.71,114.71,114.64,114.7,7300.0,114.71,114.71,114.64,114.7,7300.0
2014-11-26 15:30:00,114.66,114.68,114.58,114.58,7200.0,114.66,114.68,114.58,114.58,7200.0
2014-11-26 15:35:00,114.58,114.75,114.58,114.73,8700.0,114.58,114.75,114.58,114.73,8700.0
2014-11-26 15:40:00,114.72,115.0,114.72,114.95,16000.0,114.72,115.0,114.72,114.95,16000.0
2014-11-26 15:45:00,114.93,115.13,114.92,115.13,13100.0,114.93,115.13,114.92,115.13,13100.0
2014-11-26 15:50:00,115.13,115.41,115.13,115.34,37500.0,115.13,115.41,115.13,115.34,37500.0
2014-11-26 15:55:00,115.33,115.67,115.33,115.38,48200.0,115.33,115.67,115.33,115.38,48200.0
2014-11-28 09:30:00,115.65,117.93,115.65,117.86,66100.0,115.65,117.93,115.65,117.86,66100.0
2014-11-28 09:35:00,117.65,118.05,117.45,118.03,12600.0,117.65,118.05,117.45,118.03,12600.0
2014-11-28 09:40:00,118.03,119.05,117.66,119.0,27300.0,118.03,119.05,117.66,119.0,27300.0
2014-11-28 09:45:00,118.99,119.5,118.64,118.83,21400.0,118.99,119.5,118.64,118.83,21400.0
2014-11-28 09:50:00,118.91,119.08,118.3,118.87,15500.0,118.91,119.08,118.3,118.87,15500.0
2014-11-28 09:55:00,118.74,119.11,118.72,119.05,13500.0,118.74,119.11,118.72,119.05,13500.0
2014-11-28 10:00:00,118.76,119.51,118.76,119.34,19400.0,118.76,119.51,118.76,119.34,19400.0
2014-11-28 10:05:00,119.3,119.57,119.1,119.26,5300.0,119.3,119.57,119.1,119.26,5300.0
2014-11-28 10:10:00,119.41,119.75,119.31,119.63,15700.0,119.41,119.75,119.31,119.63,15700.0
2014-11-28 10:15:00,119.64,119.96,119.59,119.88,23700.0,119.64,119.96,119.59,119.88,23700.0
2014-11-28 10:20:00,119.88,120.14,119.86,119.99,50000.0,119.88,120.14,119.86,119.99,50000.0
2014-11-28 10:25:00,119.96,120.09,119.63,119.78,12200.0,119.96,120.09,119.63,119.78,12200.0
2014-11-28 10:30:00,119.75,120.19,119.67,120.15,59900.0,119.75,120.19,119.67,120.15,59900.0
2014-11-28 10:35:00,120.15,120.48,120.14,120.48,19100.0,120.15,120.48,120.14,120.48,19100.0
2014-11-28 10:40:00,120.48,120.74,120.4,120.72,15500.0,120.48,120.74,120.4,120.72,15500.0
2014-11-28 10:45:00,120.65,120.74,120.49,120.5,10800.0,120.65,120.74,120.49,120.5,10800.0
2014-11-28 10:50:00,120.51,120.84,120.5,120.84,22700.0,120.51,120.84,120.5,120.84,22700.0
2014-11-28 10:55:00,120.88,120.91,119.42,119.53,72000.0,120.88,120.91,119.42,119.53,72000.0
2014-11-28 11:00:00,119.53,119.65,119.45,119.58,9500.0,119.53,119.65,119.45,119.58,9500.0
2014-11-28 11:05:00,119.64,120.0,119.64,119.89,36800.0,119.64,120.0,119.64,119.89,36800.0
2014-11-28 11:10:00,119.87,119.9,119.42,119.6,16700.0,119.87,119.9,119.42,119.6,16700.0
2014-11-28 11:15:00,119.67,119.75,119.14,119.17,6800.0,119.67,119.75,119.14,119.17,6800.0
2014-11-28 11:20:00,119.18,119.19,118.88,118.97,21400.0,119.18,119.19,118.88,118.97,21400.0
2014-11-28 11:25:00,118.88,119.07,118.87,118.93,10500.0,118.88,119.07,118.87,118.93,10500.0
2014-11-28 11:30:00,118.95,119.07,118.75,118.85,6800.0,118.95,119.07,118.75,118.85,6800.0
2014-11-28 11:35:00,118.88,118.88,118.53,118.68,6500.0,118.88,118.88,118.53,118.68,6500.0
2014-11-28 11:40:00,118.75,118.89,118.63,118.87,4300.0,118.75,118.89,118.63,118.87,4300.0
2014-11-28 11:45:00,118.86,118.88,118.66,118.66,4800.0,118.86,118.88,118.66,118.66,4800.0
2014-11-28 11:50:00,118.68,118.73,118.41,118.49,6300.0,118.68,118.73,118.41,118.49,6300.0
2014-11-28 11:55:00,118.42,118.54,118.06,118.23,14100.0,118.42,118.54,118.06,118.23,14100.0
2014-11-28 12:00:00,118.27,118.28,117.87,118.12,11000.0,118.27,118.28,117.87,118.12,11000.0
2014-11-28 12:05:00,118.12,118.29,118.01,118.1,7100.0,118.12,118.29,118.01,118.1,7100.0
2014-11-28 12:10:00,118.12,118.18,117.89,117.89,10400.0,118.12,118.18,117.89,117.89,10400.0
2014-11-28 12:15:00,117.89,118.08,117.84,118.02,20300.0,117.89,118.08,117.84,118.02,20300.0
2014-11-28 12:20:00,117.94,118.07,117.93,118.0,10700.0,117.94,118.07,117.93,118.0,10700.0
2014-11-28 12:25:00,117.99,118.01,117.36,117.36,13000.0,117.99,118.01,117.36,117.36,13000.0
2014-11-28 12:30:00,117.36,117.36,117.16,117.25,13800.0,117.36,117.36,117.16,117.25,13800.0
2014-11-28 12:35:00,117.23,117.65,117.23,117.47,29400.0,117.23,117.65,117.23,117.47,29400.0
2014-11-28 12:40:00,117.46,117.58,116.86,116.96,19200.0,117.46,117.58,116.86,116.96,19200.0
2014-11-28 12:45:00,116.96,117.12,116.94,117.08,31700.0,116.96,117.12,116.94,117.08,31700.0
2014-11-28 12:50:00,117.09,117.7,117.09,117.65,20300.0,117.09,117.7,117.09,117.65,20300.0
2014-11-28 12:55:00,117.68,117.9,117.49,117.82,41100.0,117.68,117.9,117.49,117.82,41100.0
2014-12-01 09:30:00,117.89,119.76,116.62,119.08,44900.0,117.89,119.76,116.62,119.08,44900.0
2014-12-01 09:35:00,119.07,119.07,117.5,117.55,24300.0,119.07,119.07,117.5,117.55,24300.0
2014-12-01 09:40:00,117.8,117.8,116.67,116.67,32900.0,117.8,117.8,116.67,116.67,32900.0
2014-12-01 09:45:00,116.75,117.05,115.37,116.83,36300.0,116.75,117.05,115.37,116.83,36300.0
2014-12-01 09:50:00,116.82,117.83,116.7,117.83,14400.0,116.82,117.83,116.7,117.83,14400.0
2014-12-01 09:55:00,117.83,118.36,117.5,117.9,13100.0,117.83,118.36,117.5,117.9,13100.0
2014-12-01 10:00:00,117.89,118.77,117.83,118.68,22100.0,117.89,118.77,117.83,118.68,22100.0
2014-12-01 10:05:00,118.61,118.9,118.03,118.35,13400.0,118.61,118.9,118.03,118.35,13400.0
2014-12-01 10:10:00,118.27,118.27,117.47,118.18,16600.0,118.27,118.27,117.47,118.18,16600.0
2014-12-01 10:15:00,118.0,118.18,117.81,117.97,3500.0,118.0,118.18,117.81,117.97,3500.0
2014-12-01 10:20:00,118.04,118.19,117.7,117.7,7400.0,118.04,118.19,117.7,117.7,7400.0
2014-12-01 10:25:00,117.75,117.9,117.55,117.9,11900.0,117.75,117.9,117.55,117.9,11900.0
2014-12-01 10:30:00,117.81,117.99,117.72,117.75,10500.0,117.81,117.99,117.72,117.75,10500.0
2014-12-01 10:35:00,117.75,117.91,117.36,117.57,13000.0,117.75,117.91,117.36,117.57,13000.0
2014-12-01 10:40:00,117.5,117.79,117.19,117.4,13800.0,117.5,117.79,117.19,117.4,13800.0
2014-12-01 10:45:00,117.41,117.86,117.16,117.86,5500.0,117.41,117.86,117.16,117.86,5500.0
2014-12-01 10:50:00,117.7,117.7,117.41,117.42,8300.0,117.7,117.7,117.41,117.42,8300.0
2014-12-01 10:55:00,117.56,117.61,117.02,117.22,5200.0,117.56,117.61,117.02,117.22,5200.0
2014-12-01 11:00:00,117.12,117.28,116.99,117.18,17600.0,117.12,117.28,116.99,117.18,17600.0
2014-12-01 11:05:00,117.17,117.42,117.0,117.42,4900.0,117.17,117.42,117.0,117.42,4900.0
2014-12-01 11:10:00,117.35,117.47,117.09,117.23,17300.0,117.35,117.47,117.09,117.23,17300.0
2014-12-01 11:15:00,117.23,117.35,116.91,117.04,17500.0,117.23,117.35,116.91,117.04,17500.0
2014-12-01 11:20:00,117.09,117.3,117.08,117.23,4300.0,117.09,117.3,117.08,117.23,4300.0
2014-12-01 11:25:00,117.28,117.5,117.27,117.44,3000.0,117.28,117.5,117.27,117.44,3000.0
2014-12-01 11:30:00,117.36,117.53,117.22,117.32,15400.0,117.36,117.53,117.22,117.32,15400.0
2014-12-01 11:35:00,117.27,117.33,117.21,117.25,1500.0,117.27,117.33,117.21,117.25,1500.0
2014-12-01 11:40:00,117.25,117.36,117.18,117.33,3400.0,117.25,117.36,117.18,117.33,3400.0
2014-12-01 11:45:00,117.33,117.45,117.28,117.35,2300.0,117.33,117.45,117.28,117.35,2300.0
2014-12-01 11:50:00,117.32,117.47,117.18,117.21,4300.0,117.32,117.47,117.18,117.21,4300.0
2014-12-01 11:55:00,117.21,117.25,117.01,117.16,5600.0,117.21,117.25,117.01,117.16,5600.0
2014-12-01 12:00:00,117.21,117.35,117.15,117.22,3900.0,117.21,117.35,117.15,117.22,3900.0
2014-12-01 12:05:00,117.29,117.59,117.29,117.53,6700.0,117.29,117.59,117.29,117.53,6700.0
2014-12-01 12:10:00,117.56,117.58,117.41,117.53,7800.0,117.56,117.58,117.41,117.53,7800.0
2014-12-01 12:15:00,117.53,117.57,117.32,117.32,3000.0,117.53,117.57,117.32,117.32,3000.0
2014-12-01 12:20:00,117.28,117.52,117.19,117.52,6300.0,117.28,117.52,117.19,117.52,6300.0
2014-12-01 12:25:00,117.29,117.42,117.18,117.27,1900.0,117.29,117.42,117.18,117.27,1900.0
2014-12-01 12:30:00,117.15,117.18,116.98,117.0,5100.0,117.15,117.18,116.98,117.0,5100.0
2014-12-01 12:35:00,117.0,117.01,116.92,117.0,9700.0,117.0,117.01,116.92,117.0,9700.0
2014-12-01 12:40:00,117.0,117.16,116.99,116.99,3900.0,117.0,117.16,116.99,116.99,3900.0
2014-12-01 12:45:00,116.97,117.02,116.91,116.93,3000.0,116.97,117.02,116.91,116.93,3000.0
2014-12-01 12:50:00,116.93,116.96,116.91,116.96,4000.0,116.93,116.96,116.91,116.96,4000.0
2014-12-01 12:55:00,116.98,117.24,116.98,117.21,6700.0,116.98,117.24,116.98,117.21,6700.0
2014-12-01 13:00:00,117.3,117.47,117.14,117.32,4900.0,117.3,117.47,117.14,117.32,4900.0
2014-12-01 13:05:00,117.33,117.33,117.03,117.03,7100.0,117.33,117.33,117.03,117.03,7100.0
2014-12-01 13:10:00,117.03,117.34,117.03,117.15,8000.0,117.03,117.34,117.03,117.15,8000.0
2014-12-01 13:15:00,117.21,117.35,117.15,117.26,5400.0,117.21,117.35,117.15,117.26,5400.0
2014-12-01 13:20:00,117.26,117.45,117.26,117.45,4000.0,117.26,117.45,117.26,117.45,4000.0
2014-12-01 13:25:00,117.39,117.39,117.15,117.28,7000.0,117.39,117.39,117.15,117.28,7000.0
2014-12-01 13:30:00,117.45,117.63,117.35,117.63,13500.0,117.45,117.63,117.35,117.63,13500.0
2014-12-01 13:35:00,117.62,117.79,117.5,117.77,4800.0,117.62,117.79,117.5,117.77,4800.0
2014-12-01 13:40:00,117.74,117.82,117.5,117.65,4600.0,117.74,117.82,117.5,117.65,4600.0
2014-12-01 13:45:00,117.65,117.79,117.51,117.51,3800.0,117.65,117.79,117.51,117.51,3800.0
2014-12-01 13:50:00,117.47,117.48,117.14,117.19,3600.0,117.47,117.48,117.14,117.19,3600.0
2014-12-01 13:55:00,117.21,117.44,117.17,117.17,3600.0,117.21,117.44,117.17,117.17,3600.0
2014-12-01 14:00:00,117.2,117.28,117.05,117.09,4600.0,117.2,117.28,117.05,117.09,4600.0
2014-12-01 14:05:00,117.07,117.11,116.91,117.11,6900.0,117.07,117.11,116.91,117.11,6900.0
2014-12-01 14:10:00,117.04,117.1,116.87,116.92,10500.0,117.04,117.1,116.87,116.92,10500.0
2014-12-01 14:15:00,116.87,116.87,116.64,116.72,4500.0,116.87,116.87,116.64,116.72,4500.0
2014-12-01 14:20:00,116.67,116.67,116.49,116.51,9500.0,116.67,116.67,116.49,116.51,9500.0
2014-12-01 14:25:00,116.5,116.64,116.47,116.52,4200.0,116.5,116.64,116.47,116.52,4200.0
2014-12-01 14:30:00,116.55,116.72,116.49,116.69,4600.0,116.55,116.72,116.49,116.69,4600.0
2014-12-01 14:35:00,116.64,116.79,116.5,116.72,6500.0,116.64,116.79,116.5,116.72,6500.0
2014-12-01 14:40:00,116.61,116.66,116.5,116.61,4700.0,116.61,116.66,116.5,116.61,4700.0
2014-12-01 14:45:00,116.55,116.69,116.5,116.61,8400.0,116.55,116.69,116.5,116.61,8400.0
2014-12-01 14:50:00,116.55,116.77,116.55,116.77,5900.0,116.55,116.77,116.55,116.77,5900.0
2014-12-01 14:55:00,116.73,116.8,116.67,116.74,4100.0,116.73,116.8,116.67,116.74,4100.0
2014-12-01 15:00:00,116.8,117.02,116.64,117.0,6200.0,116.8,117.02,116.64,117.0,6200.0
2014-12-01 15:05:00,117.0,117.04,116.88,116.88,12900.0,117.0,117.04,116.88,116.88,12900.0
2014-12-01 15:10:00,116.85,117.12,116.66,116.91,58700.0,116.85,117.12,116.66,116.91,58700.0
2014-12-01 15:15:00,116.94,116.99,116.83,116.87,6900.0,116.94,116.99,116.83,116.87,6900.0
2014-12-01 15:20:00,116.87,117.07,116.84,117.07,3900.0,116.87,117.07,116.84,117.07,3900.0
2014-12-01 15:25:00,117.08,117.15,116.75,116.86,7100.0,117.08,117.15,116.75,116.86,7100.0
2014-12-01 15:30:00,116.84,116.95,116.77,116.85,5300.0,116.84,116.95,116.77,116.85,5300.0
2014-12-01 15:35:00,116.85,116.85,116.58,116.73,8200.0,116.85,116.85,116.58,116.73,8200.0
2014-12-01 15:40:00,116.65,116.82,116.61,116.73,10700.0,116.65,116.82,116.61,116.73,10700.0
2014-12-01 15:45:00,116.74,116.82,116.52,116.72,13500.0,116.74,116.82,116.52,116.72,13500.0
2014-12-01 15:50:00,116.66,116.89,116.56,116.81,20600.0,116.66,116.89,116.56,116.81,20600.0
2014-12-01 15:55:00,116.82,117.11,116.73,116.86,59900.0,116.82,117.11,116.73,116.86,59900.0
2014-12-02 09:30:00,116.45,117.92,116.16,116.5,23600.0,116.45,117.92,116.16,116.5,23600.0
2014-12-02 09:35:00,116.84,117.18,116.52,116.54,3100.0,116.84,117.18,116.52,116.54,3100.0
2014-12-02 09:40:00,116.54,117.49,116.54,117.15,4800.0,116.54,117.49,116.54,117.15,4800.0
2014-12-02 09:45:00,117.17,117.67,117.16,117.53,31700.0,117.17,117.67,117.16,117.53,31700.0
2014-12-02 09:50:00,117.71,117.85,117.53,117.67,14800.0,117.71,117.85,117.53,117.67,14800.0
2014-12-02 09:55:00,117.76,118.1,117.62,118.06,27200.0,117.76,118.1,117.62,118.06,27200.0
2014-12-02 10:00:00,118.01,118.01,117.34,117.52,17000.0,118.01,118.01,117.34,117.52,17000.0
2014-12-02 10:05:00,117.51,117.78,117.25,117.61,9700.0,117.51,117.78,117.25,117.61,9700.0
2014-12-02 10:10:00,117.54,118.22,117.42,118.18,56000.0,117.54,118.22,117.42,118.18,56000.0
2014-12-02 10:15:00,118.13,118.37,117.94,118.34,29500.0,118.13,118.37,117.94,118.34,29500.0
2014-12-02 10:20:00,118.22,118.49,118.12,118.12,7400.0,118.22,118.49,118.12,118.12,7400.0
2014-12-02 10:25:00,118.19,118.4,117.99,118.03,6800.0,118.19,118.4,117.99,118.03,6800.0
2014-12-02 10:30:00,118.05,118.29,118.03,118.2,7200.0,118.05,118.29,118.03,118.2,7200.0
2014-12-02 10:35:00,118.17,118.32,118.08,118.08,1400.0,118.17,118.32,118.08,118.08,1400.0
2014-12-02 10:40:00,117.95,118.13,117.83,118.01,11100.0,117.95,118.13,117.83,118.01,11100.0
2014-12-02 10:45:00,118.03,118.06,117.81,117.9,2800.0,118.03,118.06,117.81,117.9,2800.0
2014-12-02 10:50:00,117.92,118.03,117.78,117.93,6400.0,117.92,118.03,117.78,117.93,6400.0
2014-12-02 10:55:00,117.9,117.99,117.72,117.75,13800.0,117.9,117.99,117.72,117.75,13800.0
2014-12-02 11:00:00,117.76,118.08,117.69,117.87,23900.0,117.76,118.08,117.69,117.87,23900.0
2014-12-02 11:05:00,117.82,117.82,117.5,117.5,5300.0,117.82,117.82,117.5,117.5,5300.0
2014-12-02 11:10:00,117.51,117.55,117.29,117.3,5300.0,117.51,117.55,117.29,117.3,5300.0
2014-12-02 11:15:00,117.3,117.79,117.29,117.79,7800.0,117.3,117.79,117.29,117.79,7800.0
2014-12-02 11:20:00,117.79,118.0,117.67,117.9,3400.0,117.79,118.0,117.67,117.9,3400.0
2014-12-02 11:25:00,117.98,117.98,117.82,117.83,3100.0,117.98,117.98,117.82,117.83,3100.0
2014-12-02 11:30:00,117.87,117.98,117.87,117.96,1700.0,117.87,117.98,117.87,117.96,1700.0
2014-12-02 11:35:00,117.95,118.12,117.93,118.07,5800.0,117.95,118.12,117.93,118.07,5800.0
2014-12-02 11:40:00,118.2,118.4,118.13,118.31,7900.0,118.2,118.4,118.13,118.31,7900.0
2014-12-02 11:45:00,118.25,118.32,117.72,117.85,5500.0,118.25,118.32,117.72,117.85,5500.0
2014-12-02 11:50:00,117.78,117.92,117.74,117.92,2200.0,117.78,117.92,117.74,117.92,2200.0
2014-12-02 11:55:00,118.02,118.19,118.0,118.06,5900.0,118.02,118.19,118.0,118.06,5900.0
2014-12-02 12:00:00,118.09,118.09,118.02,118.07,1000.0,118.09,118.09,118.02,118.07,1000.0
2014-12-02 12:05:00,118.0,118.04,117.91,117.91,2100.0,118.0,118.04,117.91,117.91,2100.0
2014-12-02 12:10:00,117.88,118.07,117.87,118.05,2000.0,117.88,118.07,117.87,118.05,2000.0
2014-12-02 12:15:00,118.04,118.04,117.7,117.77,5200.0,118.04,118.04,117.7,117.77,5200.0
2014-12-02 12:20:00,117.83,117.89,117.68,117.89,4800.0,117.83,117.89,117.68,117.89,4800.0
2014-12-02 12:25:00,117.85,117.94,117.79,117.84,4000.0,117.85,117.94,117.79,117.84,4000.0
2014-12-02 12:30:00,117.86,117.99,117.86,117.96,1700.0,117.86,117.99,117.86,117.96,1700.0
2014-12-02 12:35:00,117.92,118.18,117.88,118.17,5900.0,117.92,118.18,117.88,118.17,5900.0
2014-12-02 12:40:00,118.2,118.31,118.13,118.13,1700.0,118.2,118.31,118.13,118.13,1700.0
2014-12-02 12:45:00,118.18,118.6,118.15,118.6,4100.0,118.18,118.6,118.15,118.6,4100.0
2014-12-02 12:50:00,118.61,118.66,118.51,118.59,1600.0,118.61,118.66,118.51,118.59,1600.0
2014-12-02 12:55:00,118.62,119.0,118.62,118.75,12000.0,118.62,119.0,118.62,118.75,12000.0
2014-12-02 13:00:00,118.72,118.89,118.68,118.89,2900.0,118.72,118.89,118.68,118.89,2900.0
2014-12-02 13:05:00,118.85,118.91,118.77,118.85,5600.0,118.85,118.91,118.77,118.85,5600.0
2014-12-02 13:10:00,118.92,119.11,118.89,119.11,18400.0,118.92,119.11,118.89,119.11,18400.0
2014-12-02 13:15:00,119.1,119.15,118.98,119.12,4700.0,119.1,119.15,118.98,119.12,4700.0
2014-12-02 13:20:00,119.14,119.15,118.98,118.99,6400.0,119.14,119.15,118.98,118.99,6400.0
2014-12-02 13:25:00,119.05,119.32,119.0,119.2,37800.0,119.05,119.32,119.0,119.2,37800.0
2014-12-02 13:30:00,119.17,119.4,119.12,119.31,5400.0,119.17,119.4,119.12,119.31,5400.0
2014-12-02 13:35:00,119.3,119.32,119.1,119.12,9500.0,119.3,119.32,119.1,119.12,9500.0
2014-12-02 13:40:00,119.06,119.06,118.71,118.71,11400.0,119.06,119.06,118.71,118.71,11400.0
2014-12-02 13:45:00,118.7,118.84,118.15,118.3,71200.0,118.7,118.84,118.15,118.3,71200.0
2014-12-02 13:50:00,118.33,118.33,117.76,118.01,41800.0,118.33,118.33,117.76,118.01,41800.0
2014-12-02 13:55:00,117.98,118.43,117.82,118.38,22600.0,117.98,118.43,117.82,118.38,22600.0
2014-12-02 14:00:00,118.4,118.4,118.13,118.37,6000.0,118.4,118.4,118.13,118.37,6000.0
2014-12-02 14:05:00,118.39,118.4,118.3,118.38,3600.0,118.39,118.4,118.3,118.38,3600.0
2014-12-02 14:10:00,118.39,118.92,118.39,118.79,9800.0,118.39,118.92,118.39,118.79,9800.0
2014-12-02 14:15:00,118.79,118.98,118.69,118.73,14400.0,118.79,118.98,118.69,118.73,14400.0
2014-12-02 14:20:00,118.77,118.77,118.61,118.62,5100.0,118.77,118.77,118.61,118.62,5100.0
2014-12-02 14:25:00,118.66,118.85,118.55,118.6,15900.0,118.66,118.85,118.55,118.6,15900.0
2014-12-02 14:30:00,118.67,118.69,118.56,118.56,2100.0,118.67,118.69,118.56,118.56,2100.0
2014-12-02 14:35:00,118.56,118.72,118.51,118.67,5800.0,118.56,118.72,118.51,118.67,5800.0
2014-12-02 14:40:00,118.72,118.94,118.69,118.93,6000.0,118.72,118.94,118.69,118.93,6000.0
2014-12-02 14:45:00,119.04,119.36,119.01,119.32,5200.0,119.04,119.36,119.01,119.32,5200.0
2014-12-02 14:50:00,119.34,119.39,119.25,119.3,5700.0,119.34,119.39,119.25,119.3,5700.0
2014-12-02 14:55:00,119.34,119.36,119.22,119.26,7500.0,119.34,119.36,119.22,119.26,7500.0
2014-12-02 15:00:00,119.26,119.29,119.1,119.1,3900.0,119.26,119.29,119.1,119.1,3900.0
2014-12-02 15:05:00,119.13,119.17,118.97,119.16,7000.0,119.13,119.17,118.97,119.16,7000.0
2014-12-02 15:10:00,119.12,119.12,118.84,118.85,8400.0,119.12,119.12,118.84,118.85,8400.0
2014-12-02 15:15:00,118.89,118.92,118.62,118.73,12200.0,118.89,118.92,118.62,118.73,12200.0
2014-12-02 15:20:00,118.71,118.71,118.44,118.64,11400.0,118.71,118.71,118.44,118.64,11400.0
2014-12-02 15:25:00,118.64,118.76,118.56,118.75,6200.0,118.64,118.76,118.56,118.75,6200.0
2014-12-02 15:30:00,118.78,118.9,118.72,118.74,9700.0,118.78,118.9,118.72,118.74,9700.0
2014-12-02 15:35:00,118.77,118.79,118.69,118.7,8400.0,118.77,118.79,118.69,118.7,8400.0
2014-12-02 15:40:00,118.72,118.81,118.62,118.74,11300.0,118.72,118.81,118.62,118.74,11300.0
2014-12-02 15:45:00,118.74,118.8,118.66,118.77,23200.0,118.74,118.8,118.66,118.77,23200.0
2014-12-02 15:50:00,118.77,118.77,118.6,118.63,29900.0,118.77,118.77,118.6,118.63,29900.0
2014-12-02 15:55:00,118.61,119.04,118.58,118.95,48600.0,118.61,119.04,118.58,118.95,48600.0
2014-12-03 09:30:00,120.2,121.88,120.16,121.27,46000.0,120.2,121.88,120.16,121.27,46000.0
2014-12-03 09:35:00,121.44,121.44,120.52,120.52,18800.0,121.44,121.44,120.52,120.52,18800.0
2014-12-03 09:40:00,120.65,120.66,120.19,120.5,18300.0,120.65,120.66,120.19,120.5,18300.0
2014-12-03 09:45:00,120.49,120.5,119.56,119.92,16300.0,120.49,120.5,119.56,119.92,16300.0
2014-12-03 09:50:00,119.95,120.08,119.66,119.79,8400.0,119.95,120.08,119.66,119.79,8400.0
2014-12-03 09:55:00,119.79,119.82,119.2,119.82,16700.0,119.79,119.82,119.2,119.82,16700.0
2014-12-03 10:00:00,119.85,120.1,119.37,119.44,11000.0,119.85,120.1,119.37,119.44,11000.0
2014-12-03 10:05:00,119.47,119.75,119.08,119.33,27500.0,119.47,119.75,119.08,119.33,27500.0
2014-12-03 10:10:00,119.37,119.72,119.3,119.58,6700.0,119.37,119.72,119.3,119.58,6700.0
2014-12-03 10:15:00,119.71,119.77,119.53,119.53,2800.0,119.71,119.77,119.53,119.53,2800.0
2014-12-03 10:20:00,119.53,119.66,119.0,119.65,9700.0,119.53,119.66,119.0,119.65,9700.0
2014-12-03 10:25:00,119.76,119.76,119.22,119.22,3300.0,119.76,119.76,119.22,119.22,3300.0
2014-12-03 10:30:00,119.43,119.75,119.26,119.74,6000.0,119.43,119.75,119.26,119.74,6000.0
2014-12-03 10:35:00,119.7,119.97,119.7,119.8,6500.0,119.7,119.97,119.7,119.8,6500.0
2014-12-03 10:40:00,119.87,119.97,119.8,119.86,2700.0,119.87,119.97,119.8,119.86,2700.0
2014-12-03 10:45:00,119.85,119.92,119.78,119.81,4300.0,119.85,119.92,119.78,119.81,4300.0
2014-12-03 10:50:00,119.73,119.83,119.71,119.83,1600.0,119.73,119.83,119.71,119.83,1600.0
2014-12-03 10:55:00,119.83,119.83,119.66,119.66,3000.0,119.83,119.83,119.66,119.66,3000.0
2014-12-03 11:00:00,119.76,119.76,119.57,119.74,4900.0,119.76,119.76,119.57,119.74,4900.0
2014-12-03 11:05:00,119.65,119.72,119.52,119.56,4200.0,119.65,119.72,119.52,119.56,4200.0
2014-12-03 11:10:00,119.54,119.6,119.38,119.38,3900.0,119.54,119.6,119.38,119.38,3900.0
2014-12-03 11:15:00,119.45,119.85,119.41,119.82,4900.0,119.45,119.85,119.41,119.82,4900.0
2014-12-03 11:20:00,119.89,120.36,119.89,120.3,9200.0,119.89,120.36,119.89,120.3,9200.0
2014-12-03 11:25:00,120.23,120.23,119.88,120.06,8000.0,120.23,120.23,119.88,120.06,8000.0
2014-12-03 11:30:00,120.07,120.31,120.04,120.23,7700.0,120.07,120.31,120.04,120.23,7700.0
2014-12-03 11:35:00,120.22,120.25,119.88,119.88,24100.0,120.22,120.25,119.88,119.88,24100.0
2014-12-03 11:40:00,119.86,119.87,119.6,119.85,10800.0,119.86,119.87,119.6,119.85,10800.0
2014-12-03 11:45:00,119.89,120.09,119.89,120.09,9700.0,119.89,120.09,119.89,120.09,9700.0
2014-12-03 11:50:00,120.12,120.12,119.9,120.01,7500.0,120.12,120.12,119.9,120.01,7500.0
2014-12-03 11:55:00,120.02,120.07,119.92,119.92,7300.0,120.02,120.07,119.92,119.92,7300.0
2014-12-03 12:00:00,120.0,120.1,119.87,119.98,7200.0,120.0,120.1,119.87,119.98,7200.0
2014-12-03 12:05:00,119.98,119.99,119.9,119.93,2000.0,119.98,119.99,119.9,119.93,2000.0
2014-12-03 12:10:00,119.98,119.98,119.79,119.87,4600.0,119.98,119.98,119.79,119.87,4600.0
2014-12-03 12:15:00,119.84,119.9,119.8,119.83,4800.0,119.84,119.9,119.8,119.83,4800.0
2014-12-03 12:20:00,119.9,120.03,119.82,119.91,5200.0,119.9,120.03,119.82,119.91,5200.0
2014-12-03 12:25:00,119.95,119.96,119.87,119.87,2400.0,119.95,119.96,119.87,119.87,2400.0
2014-12-03 12:30:00,119.83,119.83,119.68,119.81,3000.0,119.83,119.83,119.68,119.81,3000.0
2014-12-03 12:35:00,119.71,119.93,119.7,119.86,2800.0,119.71,119.93,119.7,119.86,2800.0
2014-12-03 12:40:00,119.82,119.9,119.77,119.9,2000.0,119.82,119.9,119.77,119.9,2000.0
2014-12-03 12:45:00,119.83,119.84,119.74,119.76,3300.0,119.83,119.84,119.74,119.76,3300.0
2014-12-03 12:50:00,119.79,120.0,119.79,120.0,4700.0,119.79,120.0,119.79,120.0,4700.0
2014-12-03 12:55:00,119.95,119.95,119.73,119.73,2700.0,119.95,119.95,119.73,119.73,2700.0
2014-12-03 13:00:00,119.69,119.78,119.67,119.69,3500.0,119.69,119.78,119.67,119.69,3500.0
2014-12-03 13:05:00,119.7,119.82,119.64,119.75,5700.0,119.7,119.82,119.64,119.75,5700.0
2014-12-03 13:10:00,119.78,120.12,119.75,120.05,9800.0,119.78,120.12,119.75,120.05,9800.0
2014-12-03 13:15:00,120.03,120.09,120.0,120.06,8200.0,120.03,120.09,120.0,120.06,8200.0
2014-12-03 13:20:00,120.14,120.21,120.03,120.17,19100.0,120.14,120.21,120.03,120.17,19100.0
2014-12-03 13:25:00,120.16,120.16,119.93,120.04,19300.0,120.16,120.16,119.93,120.04,19300.0
2014-12-03 13:30:00,120.03,120.08,119.93,120.07,7500.0,120.03,120.08,119.93,120.07,7500.0
2014-12-03 13:35:00,120.07,120.13,119.98,120.0,13100.0,120.07,120.13,119.98,120.0,13100.0
2014-12-03 13:40:00,120.07,120.07,119.86,119.95,8500.0,120.07,120.07,119.86,119.95,8500.0
2014-12-03 13:45:00,119.92,120.0,119.88,119.94,6100.0,119.92,120.0,119.88,119.94,6100.0
2014-12-03 13:50:00,119.96,120.0,119.94,119.94,3600.0,119.96,120.0,119.94,119.94,3600.0
2014-12-03 13:55:00,119.95,120.05,119.91,119.99,12000.0,119.95,120.05,119.91,119.99,12000.0
2014-12-03 14:00:00,120.0,120.0,119.9,119.97,3700.0,120.0,120.0,119.9,119.97,3700.0
2014-12-03 14:05:00,119.93,120.0,119.87,119.9,5900.0,119.93,120.0,119.87,119.9,5900.0
2014-12-03 14:10:00,119.93,119.98,119.88,119.89,5100.0,119.93,119.98,119.88,119.89,5100.0
2014-12-03 14:15:00,119.88,120.0,119.84,119.9,5500.0,119.88,120.0,119.84,119.9,5500.0
2014-12-03 14:20:00,119.89,119.95,119.79,119.79,4200.0,119.89,119.95,119.79,119.79,4200.0
2014-12-03 14:25:00,119.78,119.94,119.78,119.82,3500.0,119.78,119.94,119.78,119.82,3500.0
2014-12-03 14:30:00,119.82,119.84,119.73,119.79,5400.0,119.82,119.84,119.73,119.79,5400.0
2014-12-03 14:35:00,119.8,119.81,119.66,119.8,5200.0,119.8,119.81,119.66,119.8,5200.0
2014-12-03 14:40:00,119.81,119.95,119.73,119.93,4000.0,119.81,119.95,119.73,119.93,4000.0
2014-12-03 14:45:00,119.88,120.0,119.84,119.87,8600.0,119.88,120.0,119.84,119.87,8600.0
2014-12-03 14:50:00,119.84,119.84,119.69,119.69,4600.0,119.84,119.84,119.69,119.69,4600.0
2014-12-03 14:55:00,119.69,119.82,119.65,119.78,4200.0,119.69,119.82,119.65,119.78,4200.0
2014-12-03 15:00:00,119.75,119.81,119.64,119.78,9000.0,119.75,119.81,119.64,119.78,9000.0
2014-12-03 15:05:00,119.74,120.0,119.74,119.98,23700.0,119.74,120.0,119.74,119.98,23700.0
2014-12-03 15:10:00,119.97,120.09,119.97,120.06,14100.0,119.97,120.09,119.97,120.06,14100.0
2014-12-03 15:15:00,120.1,120.1,119.79,119.87,7100.0,120.1,120.1,119.79,119.87,7100.0
2014-12-03 15:20:00,119.86,120.02,119.86,119.98,6200.0,119.86,120.02,119.86,119.98,6200.0
2014-12-03 15:25:00,120.0,120.06,119.99,119.99,13200.0,120.0,120.06,119.99,119.99,13200.0
2014-12-03 15:30:00,119.99,120.16,119.99,120.08,14600.0,119.99,120.16,119.99,120.08,14600.0
2014-12-03 15:35:00,120.09,120.14,120.0,120.05,12400.0,120.09,120.14,120.0,120.05,12400.0
2014-12-03 15:40:00,120.05,120.06,119.92,119.92,8500.0,120.05,120.06,119.92,119.92,8500.0
2014-12-03 15:45:00,119.94,120.1,119.94,120.03,23900.0,119.94,120.1,119.94,120.03,23900.0
2014-12-03 15:50:00,120.07,120.41,120.01,120.22,70300.0,120.07,120.41,120.01,120.22,70300.0
2014-12-03 15:55:00,120.22,120.24,120.11,120.18,65100.0,120.22,120.24,120.11,120.18,65100.0
2014-12-04 09:30:00,119.68,120.43,119.23,120.17,14300.0,119.68,120.43,119.23,120.17,14300.0
2014-12-04 09:35:00,119.97,120.07,118.93,119.5,8100.0,119.97,120.07,118.93,119.5,8100.0
2014-12-04 09:40:00,119.49,120.32,119.49,120.11,6900.0,119.49,120.32,119.49,120.11,6900.0
2014-12-04 09:45:00,120.11,120.31,119.98,120.15,8600.0,120.11,120.31,119.98,120.15,8600.0
2014-12-04 09:50:00,120.12,120.57,120.01,120.31,21800.0,120.12,120.57,120.01,120.31,21800.0
2014-12-04 09:55:00,120.25,120.39,120.2,120.26,8100.0,120.25,120.39,120.2,120.26,8100.0
2014-12-04 10:00:00,120.31,120.62,120.15,120.45,17000.0,120.31,120.62,120.15,120.45,17000.0
2014-12-04 10:05:00,120.53,120.69,120.37,120.57,5600.0,120.53,120.69,120.37,120.57,5600.0
2014-12-04 10:10:00,120.61,121.19,120.54,121.19,7700.0,120.61,121.19,120.54,121.19,7700.0
2014-12-04 10:15:00,121.18,121.18,120.76,120.99,4100.0,121.18,121.18,120.76,120.99,4100.0
2014-12-04 10:20:00,120.84,120.84,120.52,120.57,3900.0,120.84,120.84,120.52,120.57,3900.0
2014-12-04 10:25:00,120.47,120.6,120.4,120.44,4400.0,120.47,120.6,120.4,120.44,4400.0
2014-12-04 10:30:00,120.36,120.37,120.07,120.13,5000.0,120.36,120.37,120.07,120.13,5000.0
2014-12-04 10:35:00,120.05,120.07,119.84,119.9,2900.0,120.05,120.07,119.84,119.9,2900.0
2014-12-04 10:40:00,119.86,119.86,119.49,119.66,6400.0,119.86,119.86,119.49,119.66,6400.0
2014-12-04 10:45:00,119.6,119.68,119.31,119.34,5500.0,119.6,119.68,119.31,119.34,5500.0
2014-12-04 10:50:00,119.39,119.51,119.17,119.26,16200.0,119.39,119.51,119.17,119.26,16200.0
2014-12-04 10:55:00,119.29,119.38,119.07,119.21,6600.0,119.29,119.38,119.07,119.21,6600.0
2014-12-04 11:00:00,119.18,119.18,118.69,119.0,11900.0,119.18,119.18,118.69,119.0,11900.0
2014-12-04 11:05:00,118.95,119.01,118.41,118.42,17800.0,118.95,119.01,118.41,118.42,17800.0
2014-12-04 11:10:00,118.44,118.48,118.33,118.36,7100.0,118.44,118.48,118.33,118.36,7100.0
2014-12-04 11:15:00,118.36,118.36,117.88,117.97,20000.0,118.36,118.36,117.88,117.97,20000.0
2014-12-04 11:20:00,117.97,118.13,117.77,117.98,28400.0,117.97,118.13,117.77,117.98,28400.0
2014-12-04 11:25:00,118.01,118.05,117.81,117.87,10600.0,118.01,118.05,117.81,117.87,10600.0
2014-12-04 11:30:00,117.84,118.1,117.52,118.09,12200.0,117.84,118.1,117.52,118.09,12200.0
2014-12-04 11:35:00,118.09,118.14,117.87,117.98,7400.0,118.09,118.14,117.87,117.98,7400.0
2014-12-04 11:40:00,118.0,118.19,118.0,118.18,16300.0,118.0,118.19,118.0,118.18,16300.0
2014-12-04 11:45:00,118.19,118.37,118.17,118.26,18000.0,118.19,118.37,118.17,118.26,18000.0
2014-12-04 11:50:00,118.23,118.24,117.92,117.92,12800.0,118.23,118.24,117.92,117.92,12800.0
2014-12-04 11:55:00,117.92,118.02,117.84,118.01,8300.0,117.92,118.02,117.84,118.01,8300.0
2014-12-04 12:00:00,117.99,117.99,117.87,117.89,8200.0,117.99,117.99,117.87,117.89,8200.0
2014-12-04 12:05:00,117.89,118.03,117.82,118.0,38900.0,117.89,118.03,117.82,118.0,38900.0
2014-12-04 12:10:00,117.99,118.02,117.79,117.99,11200.0,117.99,118.02,117.79,117.99,11200.0
2014-12-04 12:15:00,118.01,118.04,117.92,118.02,17900.0,118.01,118.04,117.92,118.02,17900.0
2014-12-04 12:20:00,118.03,118.03,117.96,118.0,7000.0,118.03,118.03,117.96,118.0,7000.0
2014-12-04 12:25:00,118.01,118.04,117.92,117.94,14000.0,118.01,118.04,117.92,117.94,14000.0
2014-12-04 12:30:00,117.99,118.08,117.89,117.98,21000.0,117.99,118.08,117.89,117.98,21000.0
2014-12-04 12:35:00,117.98,118.38,117.98,118.15,33000.0,117.98,118.38,117.98,118.15,33000.0
2014-12-04 12:40:00,118.14,118.63,118.12,118.47,12500.0,118.14,118.63,118.12,118.47,12500.0
2014-12-04 12:45:00,118.56,118.86,118.56,118.82,3400.0,118.56,118.86,118.56,118.82,3400.0
2014-12-04 12:50:00,118.83,118.84,118.49,118.79,2800.0,118.83,118.84,118.49,118.79,2800.0
2014-12-04 12:55:00,118.74,118.97,118.7,118.97,7000.0,118.74,118.97,118.7,118.97,7000.0
2014-12-04 13:00:00,119.0,119.02,118.83,118.93,6300.0,119.0,119.02,118.83,118.93,6300.0
2014-12-04 13:05:00,118.97,119.13,118.95,119.03,4100.0,118.97,119.13,118.95,119.03,4100.0
2014-12-04 13:10:00,119.05,119.06,118.91,119.05,3100.0,119.05,119.06,118.91,119.05,3100.0
2014-12-04 13:15:00,119.05,119.45,119.02,119.44,12300.0,119.05,119.45,119.02,119.44,12300.0
2014-12-04 13:20:00,119.45,119.55,119.39,119.44,6600.0,119.45,119.55,119.39,119.44,6600.0
2014-12-04 13:25:00,119.43,119.43,119.25,119.32,2100.0,119.43,119.43,119.25,119.32,2100.0
2014-12-04 13:30:00,119.24,119.28,119.08,119.18,6200.0,119.24,119.28,119.08,119.18,6200.0
2014-12-04 13:35:00,119.15,119.18,118.74,118.78,8900.0,119.15,119.18,118.74,118.78,8900.0
2014-12-04 13:40:00,118.87,118.93,118.83,118.88,5100.0,118.87,118.93,118.83,118.88,5100.0
2014-12-04 13:45:00,118.86,118.93,118.83,118.85,3500.0,118.86,118.93,118.83,118.85,3500.0
2014-12-04 13:50:00,118.86,118.93,118.85,118.92,4700.0,118.86,118.93,118.85,118.92,4700.0
2014-12-04 13:55:00,118.93,118.93,118.86,118.86,1800.0,118.93,118.93,118.86,118.86,1800.0
2014-12-04 14:00:00,118.83,119.0,118.83,119.0,3600.0,118.83,119.0,118.83,119.0,3600.0
2014-12-04 14:05:00,119.0,119.04,118.94,118.98,3300.0,119.0,119.04,118.94,118.98,3300.0
2014-12-04 14:10:00,118.96,119.04,118.95,118.96,1100.0,118.96,119.04,118.95,118.96,1100.0
2014-12-04 14:15:00,119.02,119.12,119.02,119.08,3300.0,119.02,119.12,119.02,119.08,3300.0
2014-12-04 14:20:00,119.05,119.09,118.98,119.09,3900.0,119.05,119.09,118.98,119.09,3900.0
2014-12-04 14:25:00,119.11,119.13,119.02,119.02,6300.0,119.11,119.13,119.02,119.02,6300.0
2014-12-04 14:30:00,119.06,119.06,118.74,118.8,3900.0,119.06,119.06,118.74,118.8,3900.0
2014-12-04 14:35:00,118.73,118.73,118.5,118.6,4100.0,118.73,118.73,118.5,118.6,4100.0
2014-12-04 14:40:00,118.53,118.71,118.53,118.71,2600.0,118.53,118.71,118.53,118.71,2600.0
2014-12-04 14:45:00,118.74,118.82,118.68,118.82,2600.0,118.74,118.82,118.68,118.82,2600.0
2014-12-04 14:50:00,118.73,118.73,118.51,118.52,2800.0,118.73,118.73,118.51,118.52,2800.0
2014-12-04 14:55:00,118.47,118.47,118.27,118.27,4000.0,118.47,118.47,118.27,118.27,4000.0
2014-12-04 15:00:00,118.28,118.42,118.27,118.28,5700.0,118.28,118.42,118.27,118.28,5700.0
2014-12-04 15:05:00,118.27,118.27,118.14,118.2,4100.0,118.27,118.27,118.14,118.2,4100.0
2014-12-04 15:10:00,118.21,118.28,118.12,118.12,2900.0,118.21,118.28,118.12,118.12,2900.0
2014-12-04 15:15:00,118.18,118.23,118.1,118.16,8700.0,118.18,118.23,118.1,118.16,8700.0
2014-12-04 15:20:00,118.16,118.2,117.87,117.99,14600.0,118.16,118.2,117.87,117.99,14600.0
2014-12-04 15:25:00,117.99,118.28,117.98,118.28,16000.0,117.99,118.28,117.98,118.28,16000.0
2014-12-04 15:30:00,118.26,118.37,118.25,118.35,9100.0,118.26,118.37,118.25,118.35,9100.0
2014-12-04 15:35:00,118.33,118.35,118.24,118.33,15700.0,118.33,118.35,118.24,118.33,15700.0
2014-12-04 15:40:00,118.32,118.38,118.27,118.29,14200.0,118.32,118.38,118.27,118.29,14200.0
2014-12-04 15:45:00,118.34,118.42,118.2,118.42,15900.0,118.34,118.42,118.2,118.42,15900.0
2014-12-04 15:50:00,118.43,118.79,118.43,118.72,22100.0,118.43,118.79,118.43,118.72,22100.0
2014-12-04 15:55:00,118.72,118.79,118.54,118.69,40000.0,118.72,118.79,118.54,118.69,40000.0
2014-12-05 09:30:00,118.49,118.85,117.73,117.8,16300.0,118.49,118.85,117.73,117.8,16300.0
2014-12-05 09:35:00,118.01,118.55,117.86,118.36,3900.0,118.01,118.55,117.86,118.36,3900.0
2014-12-05 09:40:00,118.25,118.52,117.73,117.73,8200.0,118.25,118.52,117.73,117.73,8200.0
2014-12-05 09:45:00,117.73,118.36,117.49,118.36,8100.0,117.73,118.36,117.49,118.36,8100.0
2014-12-05 09:50:00,118.32,118.32,118.03,118.24,2600.0,118.32,118.32,118.03,118.24,2600.0
2014-12-05 09:55:00,118.19,118.52,118.19,118.25,6800.0,118.19,118.52,118.19,118.25,6800.0
2014-12-05 10:00:00,118.27,118.3,117.96,118.03,8700.0,118.27,118.3,117.96,118.03,8700.0
2014-12-05 10:05:00,118.09,118.27,117.94,117.99,13300.0,118.09,118.27,117.94,117.99,13300.0
2014-12-05 10:10:00,118.0,118.49,118.0,118.29,11600.0,118.0,118.49,118.0,118.29,11600.0
2014-12-05 10:15:00,118.23,118.45,118.2,118.39,14400.0,118.23,118.45,118.2,118.39,14400.0
2014-12-05 10:20:00,118.38,118.47,118.3,118.3,10200.0,118.38,118.47,118.3,118.3,10200.0
2014-12-05 10:25:00,118.37,118.45,118.04,118.04,18100.0,118.37,118.45,118.04,118.04,18100.0
2014-12-05 10:30:00,118.15,118.29,118.07,118.29,7800.0,118.15,118.29,118.07,118.29,7800.0
2014-12-05 10:35:00,118.29,118.44,118.25,118.41,2100.0,118.29,118.44,118.25,118.41,2100.0
2014-12-05 10:40:00,118.44,118.47,118.31,118.41,5600.0,118.44,118.47,118.31,118.41,5600.0
2014-12-05 10:45:00,118.39,118.44,118.35,118.41,6400.0,118.39,118.44,118.35,118.41,6400.0
2014-12-05 10:50:00,118.38,118.44,118.37,118.43,10700.0,118.38,118.44,118.37,118.43,10700.0
2014-12-05 10:55:00,118.42,118.42,118.35,118.37,5200.0,118.42,118.42,118.35,118.37,5200.0
2014-12-05 11:00:00,118.4,118.52,118.4,118.48,8200.0,118.4,118.52,118.4,118.48,8200.0
2014-12-05 11:05:00,118.48,118.52,118.48,118.5,14500.0,118.48,118.52,118.48,118.5,14500.0
2014-12-05 11:10:00,118.5,118.52,118.48,118.51,9100.0,118.5,118.52,118.48,118.51,9100.0
2014-12-05 11:15:00,118.5,118.5,118.44,118.45,12600.0,118.5,118.5,118.44,118.45,12600.0
2014-12-05 11:20:00,118.45,118.52,118.44,118.5,10300.0,118.45,118.52,118.44,118.5,10300.0
2014-12-05 11:25:00,118.47,118.52,118.45,118.5,19200.0,118.47,118.52,118.45,118.5,19200.0
2014-12-05 11:30:00,118.47,118.52,118.44,118.48,11600.0,118.47,118.52,118.44,118.48,11600.0
2014-12-05 11:35:00,118.46,118.5,118.45,118.46,7200.0,118.46,118.5,118.45,118.46,7200.0
2014-12-05 11:40:00,118.46,118.5,118.38,118.38,16700.0,118.46,118.5,118.38,118.38,16700.0
2014-12-05 11:45:00,118.38,118.42,118.31,118.39,12700.0,118.38,118.42,118.31,118.39,12700.0
2014-12-05 11:50:00,118.41,118.45,118.32,118.37,9200.0,118.41,118.45,118.32,118.37,9200.0
2014-12-05 11:55:00,118.37,118.42,118.34,118.42,6700.0,118.37,118.42,118.34,118.42,6700.0
2014-12-05 12:00:00,118.42,118.5,118.38,118.49,11000.0,118.42,118.5,118.38,118.49,11000.0
2014-12-05 12:05:00,118.47,118.52,118.38,118.4,14200.0,118.47,118.52,118.38,118.4,14200.0
2014-12-05 12:10:00,118.41,118.48,118.38,118.38,3900.0,118.41,118.48,118.38,118.38,3900.0
2014-12-05 12:15:00,118.42,118.48,118.38,118.43,8100.0,118.42,118.48,118.38,118.43,8100.0
2014-12-05 12:20:00,118.44,118.53,118.43,118.45,3800.0,118.44,118.53,118.43,118.45,3800.0
2014-12-05 12:25:00,118.46,118.6,118.45,118.53,8300.0,118.46,118.6,118.45,118.53,8300.0
2014-12-05 12:30:00,118.54,118.54,118.4,118.4,6500.0,118.54,118.54,118.4,118.4,6500.0
2014-12-05 12:35:00,118.48,118.5,118.33,118.34,7700.0,118.48,118.5,118.33,118.34,7700.0
2014-12-05 12:40:00,118.37,118.4,118.31,118.31,5000.0,118.37,118.4,118.31,118.31,5000.0
2014-12-05 12:45:00,118.3,118.35,118.23,118.28,11400.0,118.3,118.35,118.23,118.28,11400.0
2014-12-05 12:50:00,118.28,118.34,118.27,118.27,1300.0,118.28,118.34,118.27,118.27,1300.0
2014-12-05 12:55:00,118.24,118.24,118.09,118.14,1700.0,118.24,118.24,118.09,118.14,1700.0
2014-12-05 13:00:00,118.11,118.11,117.99,118.02,2900.0,118.11,118.11,117.99,118.02,2900.0
2014-12-05 13:05:00,118.03,118.1,117.59,117.65,7100.0,118.03,118.1,117.59,117.65,7100.0
2014-12-05 13:10:00,117.67,117.7,117.07,117.09,14100.0,117.67,117.7,117.07,117.09,14100.0
2014-12-05 13:15:00,117.13,117.44,117.05,117.44,6300.0,117.13,117.44,117.05,117.44,6300.0
2014-12-05 13:20:00,117.41,117.85,117.41,117.8,4100.0,117.41,117.85,117.41,117.8,4100.0
2014-12-05 13:25:00,117.85,118.34,117.8,118.31,6100.0,117.85,118.34,117.8,118.31,6100.0
2014-12-05 13:30:00,118.32,118.4,118.3,118.3,5500.0,118.32,118.4,118.3,118.3,5500.0
2014-12-05 13:35:00,118.35,118.4,118.3,118.3,4300.0,118.35,118.4,118.3,118.3,4300.0
2014-12-05 13:40:00,118.32,118.36,118.25,118.25,3900.0,118.32,118.36,118.25,118.25,3900.0
2014-12-05 13:45:00,118.2,118.25,118.2,118.2,5500.0,118.2,118.25,118.2,118.2,5500.0
2014-12-05 13:50:00,118.2,118.29,118.2,118.28,2400.0,118.2,118.29,118.2,118.28,2400.0
2014-12-05 13:55:00,118.28,118.3,118.24,118.26,4600.0,118.28,118.3,118.24,118.26,4600.0
2014-12-05 14:00:00,118.27,118.3,118.2,118.22,6100.0,118.27,118.3,118.2,118.22,6100.0
2014-12-05 14:05:00,118.24,118.24,118.07,118.15,5100.0,118.24,118.24,118.07,118.15,5100.0
2014-12-05 14:10:00,118.17,118.28,118.17,118.21,3100.0,118.17,118.28,118.17,118.21,3100.0
2014-12-05 14:15:00,118.26,118.28,118.14,118.14,6900.0,118.26,118.28,118.14,118.14,6900.0
2014-12-05 14:20:00,118.15,118.28,118.15,118.2,6400.0,118.15,118.28,118.15,118.2,6400.0
2014-12-05 14:25:00,118.2,118.28,118.14,118.28,7800.0,118.2,118.28,118.14,118.28,7800.0
2014-12-05 14:30:00,118.21,118.28,118.11,118.25,3600.0,118.21,118.28,118.11,118.25,3600.0
2014-12-05 14:35:00,118.24,118.3,118.13,118.14,10000.0,118.24,118.3,118.13,118.14,10000.0
2014-12-05 14:40:00,118.13,118.27,118.13,118.27,2900.0,118.13,118.27,118.13,118.27,2900.0
2014-12-05 14:45:00,118.26,118.32,118.19,118.27,6500.0,118.26,118.32,118.19,118.27,6500.0
2014-12-05 14:50:00,118.24,118.3,118.24,118.27,5300.0,118.24,118.3,118.24,118.27,5300.0
2014-12-05 14:55:00,118.24,118.3,118.23,118.29,14600.0,118.24,118.3,118.23,118.29,14600.0
2014-12-05 15:00:00,118.24,118.27,118.18,118.22,5000.0,118.24,118.27,118.18,118.22,5000.0
2014-12-05 15:05:00,118.24,118.26,118.0,118.0,5100.0,118.24,118.26,118.0,118.0,5100.0
2014-12-05 15:10:00,118.08,118.08,117.96,117.99,6000.0,118.08,118.08,117.96,117.99,6000.0
2014-12-05 15:15:00,117.95,118.06,117.86,118.06,7500.0,117.95,118.06,117.86,118.06,7500.0
2014-12-05 15:20:00,118.01,118.08,117.91,117.94,8300.0,118.01,118.08,117.91,117.94,8300.0
2014-12-05 15:25:00,117.94,118.09,117.94,118.01,9000.0,117.94,118.09,117.94,118.01,9000.0
2014-12-05 15:30:00,118.04,118.07,118.0,118.02,4500.0,118.04,118.07,118.0,118.02,4500.0
2014-12-05 15:35:00,118.01,118.12,118.01,118.05,10300.0,118.01,118.12,118.01,118.05,10300.0
2014-12-05 15:40:00,118.06,118.18,117.95,117.95,22100.0,118.06,118.18,117.95,117.95,22100.0
2014-12-05 15:45:00,117.94,118.09,117.86,117.86,9900.0,117.94,118.09,117.86,117.86,9900.0
2014-12-05 15:50:00,117.88,118.19,117.83,118.06,49500.0,117.88,118.19,117.83,118.06,49500.0
2014-12-05 15:55:00,118.05,118.13,117.88,117.9,79300.0,118.05,118.13,117.88,117.9,79300.0
2014-12-08 09:30:00,118.23,119.96,117.95,118.95,25400.0,118.23,119.96,117.95,118.95,25400.0
2014-12-08 09:35:00,118.73,119.99,118.64,119.65,6700.0,118.73,119.99,118.64,119.65,6700.0
2014-12-08 09:40:00,119.66,120.49,119.66,120.35,11500.0,119.66,120.49,119.66,120.35,11500.0
2014-12-08 09:45:00,120.46,120.5,120.02,120.5,15400.0,120.46,120.5,120.02,120.5,15400.0
2014-12-08 09:50:00,120.5,120.5,120.13,120.5,6600.0,120.5,120.5,120.13,120.5,6600.0
2014-12-08 09:55:00,120.49,120.79,120.46,120.75,10500.0,120.49,120.79,120.46,120.75,10500.0
2014-12-08 10:00:00,120.8,121.1,120.73,121.1,18500.0,120.8,121.1,120.73,121.1,18500.0
2014-12-08 10:05:00,121.07,121.08,120.42,120.47,27200.0,121.07,121.08,120.42,120.47,27200.0
2014-12-08 10:10:00,120.52,120.63,119.8,120.02,31200.0,120.52,120.63,119.8,120.02,31200.0
2014-12-08 10:15:00,120.03,120.06,119.46,119.5,12900.0,120.03,120.06,119.46,119.5,12900.0
2014-12-08 10:20:00,119.56,119.67,119.52,119.52,13500.0,119.56,119.67,119.52,119.52,13500.0
2014-12-08 10:25:00,119.5,119.73,119.41,119.46,13700.0,119.5,119.73,119.41,119.46,13700.0
2014-12-08 10:30:00,119.41,119.56,119.37,119.5,9200.0,119.41,119.56,119.37,119.5,9200.0
2014-12-08 10:35:00,119.5,119.53,119.42,119.43,7600.0,119.5,119.53,119.42,119.43,7600.0
2014-12-08 10:40:00,119.41,119.41,119.17,119.35,9600.0,119.41,119.41,119.17,119.35,9600.0
2014-12-08 10:45:00,119.35,119.38,118.98,119.0,3600.0,119.35,119.38,118.98,119.0,3600.0
2014-12-08 10:50:00,119.0,119.45,118.61,119.29,29800.0,119.0,119.45,118.61,119.29,29800.0
2014-12-08 10:55:00,119.28,119.5,119.28,119.42,3900.0,119.28,119.5,119.28,119.42,3900.0
2014-12-08 11:00:00,119.41,119.45,119.26,119.26,2600.0,119.41,119.45,119.26,119.26,2600.0
2014-12-08 11:05:00,119.23,119.3,119.06,119.06,5900.0,119.23,119.3,119.06,119.06,5900.0
2014-12-08 11:10:00,119.12,119.14,119.01,119.04,3400.0,119.12,119.14,119.01,119.04,3400.0
2014-12-08 11:15:00,119.09,119.7,119.08,119.7,16100.0,119.09,119.7,119.08,119.7,16100.0
2014-12-08 11:20:00,119.69,119.86,119.52,119.71,10800.0,119.69,119.86,119.52,119.71,10800.0
2014-12-08 11:25:00,119.78,120.05,119.78,119.98,15300.0,119.78,120.05,119.78,119.98,15300.0
2014-12-08 11:30:00,120.0,120.39,119.99,120.27,10500.0,120.0,120.39,119.99,120.27,10500.0
2014-12-08 11:35:00,120.27,120.28,120.08,120.13,14000.0,120.27,120.28,120.08,120.13,14000.0
2014-12-08 11:40:00,120.13,120.44,120.13,120.44,13200.0,120.13,120.44,120.13,120.44,13200.0
2014-12-08 11:45:00,120.4,120.48,120.3,120.44,6600.0,120.4,120.48,120.3,120.44,6600.0
2014-12-08 11:50:00,120.46,120.46,120.2,120.2,4300.0,120.46,120.46,120.2,120.2,4300.0
2014-12-08 11:55:00,120.12,120.26,120.05,120.16,6300.0,120.12,120.26,120.05,120.16,6300.0
2014-12-08 12:00:00,120.14,120.46,120.14,120.23,3200.0,120.14,120.46,120.14,120.23,3200.0
2014-12-08 12:05:00,120.22,120.62,120.15,120.58,5400.0,120.22,120.62,120.15,120.58,5400.0
2014-12-08 12:10:00,120.6,120.6,120.27,120.35,9700.0,120.6,120.6,120.27,120.35,9700.0
2014-12-08 12:15:00,120.35,120.35,119.67,119.74,28100.0,120.35,120.35,119.67,119.74,28100.0
2014-12-08 12:20:00,119.7,119.7,119.55,119.58,11100.0,119.7,119.7,119.55,119.58,11100.0
2014-12-08 12:25:00,119.55,119.83,119.51,119.51,6800.0,119.55,119.83,119.51,119.51,6800.0
2014-12-08 12:30:00,119.48,119.6,119.43,119.47,8200.0,119.48,119.6,119.43,119.47,8200.0
2014-12-08 12:35:00,119.5,119.5,119.33,119.36,6000.0,119.5,119.5,119.33,119.36,6000.0
2014-12-08 12:40:00,119.38,119.5,119.21,119.36,9500.0,119.38,119.5,119.21,119.36,9500.0
2014-12-08 12:45:00,119.36,119.83,119.36,119.65,21800.0,119.36,119.83,119.36,119.65,21800.0
2014-12-08 12:50:00,119.65,119.67,119.35,119.4,10500.0,119.65,119.67,119.35,119.4,10500.0
2014-12-08 12:55:00,119.41,119.47,119.19,119.21,5600.0,119.41,119.47,119.19,119.21,5600.0
2014-12-08 13:00:00,119.3,119.3,119.11,119.17,6900.0,119.3,119.3,119.11,119.17,6900.0
2014-12-08 13:05:00,119.15,119.45,119.15,119.39,5300.0,119.15,119.45,119.15,119.39,5300.0
2014-12-08 13:10:00,119.37,119.53,119.37,119.5,5900.0,119.37,119.53,119.37,119.5,5900.0
2014-12-08 13:15:00,119.47,119.52,119.34,119.39,6400.0,119.47,119.52,119.34,119.39,6400.0
2014-12-08 13:20:00,119.37,119.37,119.0,119.02,7300.0,119.37,119.37,119.0,119.02,7300.0
2014-12-08 13:25:00,119.03,119.04,118.91,119.04,6500.0,119.03,119.04,118.91,119.04,6500.0
2014-12-08 13:30:00,119.06,119.08,118.75,118.75,13900.0,119.06,119.08,118.75,118.75,13900.0
2014-12-08 13:35:00,118.73,118.73,118.33,118.39,5700.0,118.73,118.73,118.33,118.39,5700.0
2014-12-08 13:40:00,118.39,118.41,118.06,118.1,7900.0,118.39,118.41,118.06,118.1,7900.0
2014-12-08 13:45:00,118.1,118.24,118.03,118.15,9000.0,118.1,118.24,118.03,118.15,9000.0
2014-12-08 13:50:00,118.15,118.5,118.12,118.4,7100.0,118.15,118.5,118.12,118.4,7100.0
2014-12-08 13:55:00,118.42,118.56,118.24,118.24,6600.0,118.42,118.56,118.24,118.24,6600.0
2014-12-08 14:00:00,118.28,118.5,118.15,118.5,8100.0,118.28,118.5,118.15,118.5,8100.0
2014-12-08 14:05:00,118.5,118.86,118.46,118.86,7100.0,118.5,118.86,118.46,118.86,7100.0
2014-12-08 14:10:00,118.86,119.04,118.7,118.87,12700.0,118.86,119.04,118.7,118.87,12700.0
2014-12-08 14:15:00,118.86,118.92,118.65,118.65,7300.0,118.86,118.92,118.65,118.65,7300.0
2014-12-08 14:20:00,118.62,118.68,118.49,118.68,10200.0,118.62,118.68,118.49,118.68,10200.0
2014-12-08 14:25:00,118.68,118.71,118.61,118.62,9200.0,118.68,118.71,118.61,118.62,9200.0
2014-12-08 14:30:00,118.61,118.71,118.59,118.7,9500.0,118.61,118.71,118.59,118.7,9500.0
2014-12-08 14:35:00,118.66,118.83,118.66,118.81,6900.0,118.66,118.83,118.66,118.81,6900.0
2014-12-08 14:40:00,118.8,119.66,118.8,119.38,18700.0,118.8,119.66,118.8,119.38,18700.0
2014-12-08 14:45:00,119.27,119.32,119.05,119.2,9200.0,119.27,119.32,119.05,119.2,9200.0
2014-12-08 14:50:00,119.22,119.25,119.1,119.2,5900.0,119.22,119.25,119.1,119.2,5900.0
2014-12-08 14:55:00,119.28,119.28,119.12,119.18,11300.0,119.28,119.28,119.12,119.18,11300.0
2014-12-08 15:00:00,119.15,119.36,119.07,119.25,45400.0,119.15,119.36,119.07,119.25,45400.0
2014-12-08 15:05:00,119.22,119.6,119.19,119.6,66000.0,119.22,119.6,119.19,119.6,66000.0
2014-12-08 15:10:00,119.54,119.8,119.54,119.59,7700.0,119.54,119.8,119.54,119.59,7700.0
2014-12-08 15:15:00,119.59,119.59,119.22,119.24,11800.0,119.59,119.59,119.22,119.24,11800.0
2014-12-08 15:20:00,119.19,119.33,119.11,119.28,10000.0,119.19,119.33,119.11,119.28,10000.0
2014-12-08 15:25:00,119.29,119.45,119.25,119.39,55900.0,119.29,119.45,119.25,119.39,55900.0
2014-12-08 15:30:00,119.43,119.52,119.32,119.32,6700.0,119.43,119.52,119.32,119.32,6700.0
2014-12-08 15:35:00,119.33,119.46,119.27,119.44,6100.0,119.33,119.46,119.27,119.44,6100.0
2014-12-08 15:40:00,119.49,119.54,119.17,119.28,11300.0,119.49,119.54,119.17,119.28,11300.0
2014-12-08 15:45:00,119.25,119.35,119.13,119.17,71700.0,119.25,119.35,119.13,119.17,71700.0
2014-12-08 15:50:00,119.16,119.33,119.02,119.19,84200.0,119.16,119.33,119.02,119.19,84200.0
2014-12-08 15:55:00,119.22,119.47,119.15,119.38,91900.0,119.22,119.47,119.15,119.38,91900.0
2014-12-09 09:30:00,118.33,119.0,118.26,119.0,17700.0,118.33,119.0,118.26,119.0,17700.0
2014-12-09 09:35:00,119.05,119.05,117.41,117.67,7700.0,119.05,119.05,117.41,117.67,7700.0
2014-12-09 09:40:00,117.69,118.04,117.1,117.4,14500.0,117.69,118.04,117.1,117.4,14500.0
2014-12-09 09:45:00,117.4,118.29,117.24,118.29,8700.0,117.4,118.29,117.24,118.29,8700.0
2014-12-09 09:50:00,118.34,118.71,118.3,118.42,11900.0,118.34,118.71,118.3,118.42,11900.0
2014-12-09 09:55:00,118.47,118.57,118.09,118.09,5100.0,118.47,118.57,118.09,118.09,5100.0
2014-12-09 10:00:00,118.19,118.43,117.46,117.46,7500.0,118.19,118.43,117.46,117.46,7500.0
2014-12-09 10:05:00,117.46,117.46,117.21,117.3,3900.0,117.46,117.46,117.21,117.3,3900.0
2014-12-09 10:10:00,117.3,117.41,116.79,116.92,10200.0,117.3,117.41,116.79,116.92,10200.0
2014-12-09 10:15:00,116.95,117.67,116.95,117.67,14200.0,116.95,117.67,116.95,117.67,14200.0
2014-12-09 10:20:00,117.63,118.14,117.62,118.08,11900.0,117.63,118.14,117.62,118.08,11900.0
2014-12-09 10:25:00,118.15,118.15,117.41,117.62,9600.0,118.15,118.15,117.41,117.62,9600.0
2014-12-09 10:30:00,117.5,117.51,117.05,117.43,7400.0,117.5,117.51,117.05,117.43,7400.0
2014-12-09 10:35:00,117.38,118.07,117.38,117.75,9100.0,117.38,118.07,117.38,117.75,9100.0
2014-12-09 10:40:00,117.68,118.46,117.67,118.34,9300.0,117.68,118.46,117.67,118.34,9300.0
2014-12-09 10:45:00,118.37,118.89,118.33,118.79,7700.0,118.37,118.89,118.33,118.79,7700.0
2014-12-09 10:50:00,118.74,118.84,118.57,118.58,4100.0,118.74,118.84,118.57,118.58,4100.0
2014-12-09 10:55:00,118.52,118.65,118.5,118.5,3800.0,118.52,118.65,118.5,118.5,3800.0
2014-12-09 11:00:00,118.54,118.54,118.24,118.25,4700.0,118.54,118.54,118.24,118.25,4700.0
2014-12-09 11:05:00,118.26,118.45,118.22,118.23,4600.0,118.26,118.45,118.22,118.23,4600.0
2014-12-09 11:10:00,118.28,118.46,118.18,118.18,4600.0,118.28,118.46,118.18,118.18,4600.0
2014-12-09 11:15:00,118.23,118.64,118.22,118.64,6100.0,118.23,118.64,118.22,118.64,6100.0
2014-12-09 11:20:00,118.67,118.86,118.6,118.83,7000.0,118.67,118.86,118.6,118.83,7000.0
2014-12-09 11:25:00,118.93,119.0,118.85,118.9,12700.0,118.93,119.0,118.85,118.9,12700.0
2014-12-09 11:30:00,118.88,119.01,118.83,118.96,11800.0,118.88,119.01,118.83,118.96,11800.0
2014-12-09 11:35:00,118.94,119.02,118.89,118.95,13700.0,118.94,119.02,118.89,118.95,13700.0
2014-12-09 11:40:00,118.95,119.0,118.9,119.0,11700.0,118.95,119.0,118.9,119.0,11700.0
2014-12-09 11:45:00,118.95,118.95,118.58,118.68,9100.0,118.95,118.95,118.58,118.68,9100.0
2014-12-09 11:50:00,118.69,118.7,118.57,118.61,3100.0,118.69,118.7,118.57,118.61,3100.0
2014-12-09 11:55:00,118.55,118.69,118.53,118.66,2400.0,118.55,118.69,118.53,118.66,2400.0
2014-12-09 12:00:00,118.8,118.8,118.68,118.79,1600.0,118.8,118.8,118.68,118.79,1600.0
2014-12-09 12:05:00,118.8,119.02,118.78,118.93,7800.0,118.8,119.02,118.78,118.93,7800.0
2014-12-09 12:10:00,118.93,119.07,118.85,119.0,14300.0,118.93,119.07,118.85,119.0,14300.0
2014-12-09 12:15:00,118.97,119.0,118.83,118.92,3800.0,118.97,119.0,118.83,118.92,3800.0
2014-12-09 12:20:00,118.89,119.0,118.89,118.99,3500.0,118.89,119.0,118.89,118.99,3500.0
2014-12-09 12:25:00,118.99,119.41,118.96,119.41,4700.0,118.99,119.41,118.96,119.41,4700.0
2014-12-09 12:30:00,119.42,119.78,119.34,119.78,5200.0,119.42,119.78,119.34,119.78,5200.0
2014-12-09 12:35:00,119.72,120.0,119.69,120.0,7000.0,119.72,120.0,119.69,120.0,7000.0
2014-12-09 12:40:00,120.14,120.35,120.06,120.26,12400.0,120.14,120.35,120.06,120.26,12400.0
2014-12-09 12:45:00,120.25,120.36,120.21,120.3,31300.0,120.25,120.36,120.21,120.3,31300.0
2014-12-09 12:50:00,120.3,120.39,120.25,120.33,6600.0,120.3,120.39,120.25,120.33,6600.0
2014-12-09 12:55:00,120.34,120.57,120.23,120.57,49400.0,120.34,120.57,120.23,120.57,49400.0
2014-12-09 13:00:00,120.54,120.73,120.47,120.73,2100.0,120.54,120.73,120.47,120.73,2100.0
2014-12-09 13:05:00,120.8,120.8,120.53,120.53,6300.0,120.8,120.8,120.53,120.53,6300.0
2014-12-09 13:10:00,120.58,120.68,120.53,120.56,6100.0,120.58,120.68,120.53,120.56,6100.0
2014-12-09 13:15:00,120.64,120.73,120.39,120.39,3900.0,120.64,120.73,120.39,120.39,3900.0
2014-12-09 13:20:00,120.37,120.47,120.34,120.44,17500.0,120.37,120.47,120.34,120.44,17500.0
2014-12-09 13:25:00,120.41,120.46,120.23,120.28,35400.0,120.41,120.46,120.23,120.28,35400.0
2014-12-09 13:30:00,120.28,120.3,119.97,120.3,22100.0,120.28,120.3,119.97,120.3,22100.0
2014-12-09 13:35:00,120.26,120.26,120.01,120.23,8900.0,120.26,120.26,120.01,120.23,8900.0
2014-12-09 13:40:00,120.21,120.23,120.0,120.03,15800.0,120.21,120.23,120.0,120.03,15800.0
2014-12-09 13:45:00,119.99,120.1,119.9,120.09,5900.0,119.99,120.1,119.9,120.09,5900.0
2014-12-09 13:50:00,120.06,120.11,119.9,120.06,5100.0,120.06,120.11,119.9,120.06,5100.0
2014-12-09 13:55:00,120.17,120.17,119.82,119.94,12000.0,120.17,120.17,119.82,119.94,12000.0
2014-12-09 14:00:00,119.98,120.0,119.84,119.84,3600.0,119.98,120.0,119.84,119.84,3600.0
2014-12-09 14:05:00,119.85,120.05,119.85,120.04,4600.0,119.85,120.05,119.85,120.04,4600.0
2014-12-09 14:10:00,120.02,120.15,119.98,119.99,3100.0,120.02,120.15,119.98,119.99,3100.0
2014-12-09 14:15:00,119.93,120.07,119.92,120.04,3000.0,119.93,120.07,119.92,120.04,3000.0
2014-12-09 14:20:00,120.08,120.08,119.87,119.92,3700.0,120.08,120.08,119.87,119.92,3700.0
2014-12-09 14:25:00,119.93,120.14,119.93,120.14,4000.0,119.93,120.14,119.93,120.14,4000.0
2014-12-09 14:30:00,120.14,120.16,119.9,119.9,13600.0,120.14,120.16,119.9,119.9,13600.0
2014-12-09 14:35:00,119.91,119.99,119.89,119.9,3700.0,119.91,119.99,119.89,119.9,3700.0
2014-12-09 14:40:00,119.81,120.0,119.81,119.97,5800.0,119.81,120.0,119.81,119.97,5800.0
2014-12-09 14:45:00,119.99,120.08,119.93,119.97,3500.0,119.99,120.08,119.93,119.97,3500.0
2014-12-09 14:50:00,119.97,120.08,119.92,119.96,2800.0,119.97,120.08,119.92,119.96,2800.0
2014-12-09 14:55:00,120.0,120.08,119.97,120.03,5700.0,120.0,120.08,119.97,120.03,5700.0
2014-12-09 15:00:00,120.09,120.1,120.0,120.06,33700.0,120.09,120.1,120.0,120.06,33700.0
2014-12-09 15:05:00,120.05,120.1,120.0,120.06,15000.0,120.05,120.1,120.0,120.06,15000.0
2014-12-09 15:10:00,120.07,120.41,120.03,120.32,15500.0,120.07,120.41,120.03,120.32,15500.0
2014-12-09 15:15:00,120.28,120.6,120.28,120.57,2600.0,120.28,120.6,120.28,120.57,2600.0
2014-12-09 15:20:00,120.6,120.6,120.36,120.47,6000.0,120.6,120.6,120.36,120.47,6000.0
2014-12-09 15:25:00,120.4,120.57,120.31,120.44,3900.0,120.4,120.57,120.31,120.44,3900.0
2014-12-09 15:30:00,120.38,120.49,120.28,120.35,5300.0,120.38,120.49,120.28,120.35,5300.0
2014-12-09 15:35:00,120.36,120.41,119.98,120.05,31800.0,120.36,120.41,119.98,120.05,31800.0
2014-12-09 15:40:00,120.05,120.22,119.97,120.01,24400.0,120.05,120.22,119.97,120.01,24400.0
2014-12-09 15:45:00,120.05,120.35,120.01,120.33,10500.0,120.05,120.35,120.01,120.33,10500.0
2014-12-09 15:50:00,120.41,120.5,120.29,120.46,14500.0,120.41,120.5,120.29,120.46,14500.0
2014-12-09 15:55:00,120.47,120.47,120.17,120.21,51400.0,120.47,120.47,120.17,120.21,51400.0
2014-12-10 09:30:00,120.18,120.7,120.08,120.34,9100.0,120.18,120.7,120.08,120.34,9100.0
2014-12-10 09:35:00,120.36,120.36,119.88,119.9,13900.0,120.36,120.36,119.88,119.9,13900.0
2014-12-10 09:40:00,119.88,120.38,119.35,119.35,6600.0,119.88,120.38,119.35,119.35,6600.0
2014-12-10 09:45:00,119.38,120.01,119.35,119.97,12200.0,119.38,120.01,119.35,119.97,12200.0
2014-12-10 09:50:00,119.98,120.15,119.27,119.43,20900.0,119.98,120.15,119.27,119.43,20900.0
2014-12-10 09:55:00,119.51,120.05,119.38,119.76,5300.0,119.51,120.05,119.38,119.76,5300.0
2014-12-10 10:00:00,119.75,119.75,118.88,118.99,14400.0,119.75,119.75,118.88,118.99,14400.0
2014-12-10 10:05:00,118.86,119.41,118.86,118.92,39300.0,118.86,119.41,118.86,118.92,39300.0
2014-12-10 10:10:00,118.92,119.47,118.92,119.34,30200.0,118.92,119.47,118.92,119.34,30200.0
2014-12-10 10:15:00,119.39,119.78,119.39,119.73,9000.0,119.39,119.78,119.39,119.73,9000.0
2014-12-10 10:20:00,119.73,120.04,119.73,119.89,18300.0,119.73,120.04,119.73,119.89,18300.0
2014-12-10 10:25:00,119.89,120.04,119.88,120.01,23000.0,119.89,120.04,119.88,120.01,23000.0
2014-12-10 10:30:00,120.01,120.06,119.92,120.06,29700.0,120.01,120.06,119.92,120.06,29700.0
2014-12-10 10:35:00,120.03,120.25,120.01,120.21,79900.0,120.03,120.25,120.01,120.21,79900.0
2014-12-10 10:40:00,120.18,120.18,120.04,120.16,13600.0,120.18,120.18,120.04,120.16,13600.0
2014-12-10 10:45:00,120.16,120.43,120.16,120.4,5100.0,120.16,120.43,120.16,120.4,5100.0
2014-12-10 10:50:00,120.45,120.93,120.42,120.84,12600.0,120.45,120.93,120.42,120.84,12600.0
2014-12-10 10:55:00,120.84,121.22,120.79,121.16,32000.0,120.84,121.22,120.79,121.16,32000.0
2014-12-10 11:00:00,121.12,121.31,121.06,121.31,24500.0,121.12,121.31,121.06,121.31,24500.0
2014-12-10 11:05:00,121.19,121.46,121.19,121.41,15800.0,121.19,121.46,121.19,121.41,15800.0
2014-12-10 11:10:00,121.41,121.64,121.4,121.64,18500.0,121.41,121.64,121.4,121.64,18500.0
2014-12-10 11:15:00,121.6,121.65,120.88,120.98,28000.0,121.6,121.65,120.88,120.98,28000.0
2014-12-10 11:20:00,120.9,120.97,120.48,120.48,13800.0,120.9,120.97,120.48,120.48,13800.0
2014-12-10 11:25:00,120.38,120.43,120.14,120.37,9000.0,120.38,120.43,120.14,120.37,9000.0
2014-12-10 11:30:00,120.3,120.63,120.22,120.22,8700.0,120.3,120.63,120.22,120.22,8700.0
2014-12-10 11:35:00,120.2,120.3,120.19,120.21,4200.0,120.2,120.3,120.19,120.21,4200.0
2014-12-10 11:40:00,120.19,120.51,120.15,120.41,6800.0,120.19,120.51,120.15,120.41,6800.0
2014-12-10 11:45:00,120.36,120.76,120.27,120.76,7800.0,120.36,120.76,120.27,120.76,7800.0
2014-12-10 11:50:00,120.82,121.39,120.75,121.37,6800.0,120.82,121.39,120.75,121.37,6800.0
2014-12-10 11:55:00,121.39,121.45,121.28,121.31,36300.0,121.39,121.45,121.28,121.31,36300.0
2014-12-10 12:00:00,121.31,121.33,121.02,121.08,5300.0,121.31,121.33,121.02,121.08,5300.0
2014-12-10 12:05:00,121.15,121.18,121.08,121.12,2800.0,121.15,121.18,121.08,121.12,2800.0
2014-12-10 12:10:00,121.13,121.13,120.95,120.98,3100.0,121.13,121.13,120.95,120.98,3100.0
2014-12-10 12:15:00,120.9,120.98,120.44,120.51,4300.0,120.9,120.98,120.44,120.51,4300.0
2014-12-10 12:20:00,120.47,120.53,120.2,120.5,9200.0,120.47,120.53,120.2,120.5,9200.0
2014-12-10 12:25:00,120.44,120.51,120.16,120.18,2500.0,120.44,120.51,120.16,120.18,2500.0
2014-12-10 12:30:00,120.24,120.25,119.87,119.87,4100.0,120.24,120.25,119.87,119.87,4100.0
2014-12-10 12:35:00,119.94,120.0,119.52,119.53,5400.0,119.94,120.0,119.52,119.53,5400.0
2014-12-10 12:40:00,119.59,119.93,119.34,119.93,4300.0,119.59,119.93,119.34,119.93,4300.0
2014-12-10 12:45:00,119.92,119.96,119.74,119.77,6900.0,119.92,119.96,119.74,119.77,6900.0
2014-12-10 12:50:00,119.71,119.77,119.64,119.65,3700.0,119.71,119.77,119.64,119.65,3700.0
2014-12-10 12:55:00,119.62,119.75,119.62,119.67,3200.0,119.62,119.75,119.62,119.67,3200.0
2014-12-10 13:00:00,119.69,119.84,119.59,119.79,4000.0,119.69,119.84,119.59,119.79,4000.0
2014-12-10 13:05:00,119.75,119.87,119.62,119.8,2600.0,119.75,119.87,119.62,119.8,2600.0
2014-12-10 13:10:00,119.8,120.06,119.78,120.03,3200.0,119.8,120.06,119.78,120.03,3200.0
2014-12-10 13:15:00,120.1,120.24,120.03,120.13,4100.0,120.1,120.24,120.03,120.13,4100.0
2014-12-10 13:20:00,120.14,120.26,120.13,120.23,2400.0,120.14,120.26,120.13,120.23,2400.0
2014-12-10 13:25:00,120.25,120.42,120.24,120.42,3100.0,120.25,120.42,120.24,120.42,3100.0
2014-12-10 13:30:00,120.45,120.46,120.16,120.17,3000.0,120.45,120.46,120.16,120.17,3000.0
2014-12-10 13:35:00,120.24,120.34,120.24,120.3,2600.0,120.24,120.34,120.24,120.3,2600.0
2014-12-10 13:40:00,120.27,120.27,120.05,120.07,2500.0,120.27,120.27,120.05,120.07,2500.0
2014-12-10 13:45:00,119.91,119.91,119.13,119.18,8400.0,119.91,119.91,119.13,119.18,8400.0
2014-12-10 13:50:00,119.14,119.49,119.03,119.33,3200.0,119.14,119.49,119.03,119.33,3200.0
2014-12-10 13:55:00,119.39,119.39,119.09,119.13,12100.0,119.39,119.39,119.09,119.13,12100.0
2014-12-10 14:00:00,119.11,119.12,118.89,119.04,10200.0,119.11,119.12,118.89,119.04,10200.0
2014-12-10 14:05:00,119.07,119.15,118.95,118.95,4600.0,119.07,119.15,118.95,118.95,4600.0
2014-12-10 14:10:00,118.94,119.07,118.68,118.98,6100.0,118.94,119.07,118.68,118.98,6100.0
2014-12-10 14:15:00,118.99,119.47,118.99,119.47,5500.0,118.99,119.47,118.99,119.47,5500.0
2014-12-10 14:20:00,119.55,119.56,118.69,118.77,6400.0,119.55,119.56,118.69,118.77,6400.0
2014-12-10 14:25:00,118.78,118.88,118.63,118.68,5200.0,118.78,118.88,118.63,118.68,5200.0
2014-12-10 14:30:00,118.72,118.76,118.31,118.42,7900.0,118.72,118.76,118.31,118.42,7900.0
2014-12-10 14:35:00,118.5,118.62,118.0,118.18,9600.0,118.5,118.62,118.0,118.18,9600.0
2014-12-10 14:40:00,118.1,118.34,117.91,118.21,10200.0,118.1,118.34,117.91,118.21,10200.0
2014-12-10 14:45:00,118.17,118.5,118.06,118.44,4800.0,118.17,118.5,118.06,118.44,4800.0
2014-12-10 14:50:00,118.43,118.45,118.08,118.09,6000.0,118.43,118.45,118.08,118.09,6000.0
2014-12-10 14:55:00,118.05,118.11,117.81,117.81,5200.0,118.05,118.11,117.81,117.81,5200.0
2014-12-10 15:00:00,117.77,118.07,117.73,117.73,7500.0,117.77,118.07,117.73,117.73,7500.0
2014-12-10 15:05:00,117.75,118.14,117.72,117.99,15500.0,117.75,118.14,117.72,117.99,15500.0
2014-12-10 15:10:00,118.01,118.02,117.61,117.8,33400.0,118.01,118.02,117.61,117.8,33400.0
2014-12-10 15:15:00,117.79,117.79,117.45,117.67,46700.0,117.79,117.79,117.45,117.67,46700.0
2014-12-10 15:20:00,117.63,117.73,117.35,117.61,36800.0,117.63,117.73,117.35,117.61,36800.0
2014-12-10 15:25:00,117.61,117.65,117.38,117.5,15900.0,117.61,117.65,117.38,117.5,15900.0
2014-12-10 15:30:00,117.5,117.6,117.0,117.5,41500.0,117.5,117.6,117.0,117.5,41500.0
2014-12-10 15:35:00,117.58,117.73,117.25,117.72,27100.0,117.58,117.73,117.25,117.72,27100.0
2014-12-10 15:40:00,117.7,117.7,117.32,117.51,11500.0,117.7,117.7,117.32,117.51,11500.0
2014-12-10 15:45:00,117.49,117.49,117.0,117.11,19800.0,117.49,117.49,117.0,117.11,19800.0
2014-12-10 15:50:00,117.1,117.45,116.73,117.3,50700.0,117.1,117.45,116.73,117.3,50700.0
2014-12-10 15:55:00,117.28,117.42,117.05,117.21,50600.0,117.28,117.42,117.05,117.21,50600.0
2014-12-11 09:30:00,117.99,119.24,117.85,119.24,13600.0,117.99,119.24,117.85,119.24,13600.0
2014-12-11 09:35:00,119.38,120.94,119.31,120.94,16000.0,119.38,120.94,119.31,120.94,16000.0
2014-12-11 09:40:00,120.99,121.35,119.65,119.65,14800.0,120.99,121.35,119.65,119.65,14800.0
2014-12-11 09:45:00,119.57,120.99,119.54,120.75,4900.0,119.57,120.99,119.54,120.75,4900.0
2014-12-11 09:50:00,120.6,120.73,119.84,119.86,9400.0,120.6,120.73,119.84,119.86,9400.0
2014-12-11 09:55:00,119.75,120.03,119.61,119.83,6700.0,119.75,120.03,119.61,119.83,6700.0
2014-12-11 10:00:00,119.84,120.44,119.69,120.21,25600.0,119.84,120.44,119.69,120.21,25600.0
2014-12-11 10:05:00,120.23,120.27,119.69,119.77,29200.0,120.23,120.27,119.69,119.77,29200.0
2014-12-11 10:10:00,119.76,119.81,118.98,119.43,13200.0,119.76,119.81,118.98,119.43,13200.0
2014-12-11 10:15:00,119.41,119.63,119.19,119.25,8400.0,119.41,119.63,119.19,119.25,8400.0
2014-12-11 10:20:00,119.18,119.45,119.18,119.31,8000.0,119.18,119.45,119.18,119.31,8000.0
2014-12-11 10:25:00,119.4,119.56,118.97,119.08,16200.0,119.4,119.56,118.97,119.08,16200.0
2014-12-11 10:30:00,119.09,119.21,118.86,118.91,14500.0,119.09,119.21,118.86,118.91,14500.0
2014-12-11 10:35:00,118.93,119.19,118.68,119.14,7100.0,118.93,119.19,118.68,119.14,7100.0
2014-12-11 10:40:00,119.1,119.32,119.0,119.13,8300.0,119.1,119.32,119.0,119.13,8300.0
2014-12-11 10:45:00,119.12,119.66,118.95,119.61,9900.0,119.12,119.66,118.95,119.61,9900.0
2014-12-11 10:50:00,119.59,119.89,119.5,119.82,10800.0,119.59,119.89,119.5,119.82,10800.0
2014-12-11 10:55:00,119.73,120.0,119.73,119.95,10000.0,119.73,120.0,119.73,119.95,10000.0
2014-12-11 11:00:00,119.9,120.1,119.79,120.1,7900.0,119.9,120.1,119.79,120.1,7900.0
2014-12-11 11:05:00,120.02,120.62,119.95,120.56,10300.0,120.02,120.62,119.95,120.56,10300.0
2014-12-11 11:10:00,120.5,120.63,120.34,120.49,14800.0,120.5,120.63,120.34,120.49,14800.0
2014-12-11 11:15:00,120.48,121.0,120.48,120.97,9700.0,120.48,121.0,120.48,120.97,9700.0
2014-12-11 11:20:00,120.98,121.18,120.86,121.13,8600.0,120.98,121.18,120.86,121.13,8600.0
2014-12-11 11:25:00,121.2,121.39,121.14,121.22,7400.0,121.2,121.39,121.14,121.22,7400.0
2014-12-11 11:30:00,121.33,121.71,121.18,121.62,11600.0,121.33,121.71,121.18,121.62,11600.0
2014-12-11 11:35:00,121.67,122.26,121.61,122.07,20700.0,121.67,122.26,121.61,122.07,20700.0
2014-12-11 11:40:00,122.06,122.2,121.63,121.73,15300.0,122.06,122.2,121.63,121.73,15300.0
2014-12-11 11:45:00,121.7,121.71,121.28,121.39,11200.0,121.7,121.71,121.28,121.39,11200.0
2014-12-11 11:50:00,121.38,122.08,121.38,121.99,14100.0,121.38,122.08,121.38,121.99,14100.0
2014-12-11 11:55:00,121.9,121.94,121.52,121.59,7800.0,121.9,121.94,121.52,121.59,7800.0
2014-12-11 12:00:00,121.62,121.82,121.6,121.72,5100.0,121.62,121.82,121.6,121.72,5100.0
2014-12-11 12:05:00,121.7,121.72,121.62,121.65,4200.0,121.7,121.72,121.62,121.65,4200.0
2014-12-11 12:10:00,121.65,121.65,121.41,121.5,5700.0,121.65,121.65,121.41,121.5,5700.0
2014-12-11 12:15:00,121.41,121.43,121.11,121.43,8600.0,121.41,121.43,121.11,121.43,8600.0
2014-12-11 12:20:00,121.43,121.44,121.28,121.3,3000.0,121.43,121.44,121.28,121.3,3000.0
2014-12-11 12:25:00,121.33,121.42,121.22,121.28,4400.0,121.33,121.42,121.22,121.28,4400.0
2014-12-11 12:30:00,121.31,121.51,121.28,121.46,9400.0,121.31,121.51,121.28,121.46,9400.0
2014-12-11 12:35:00,121.47,121.7,121.43,121.68,8900.0,121.47,121.7,121.43,121.68,8900.0
2014-12-11 12:40:00,121.66,121.68,121.39,121.46,10300.0,121.66,121.68,121.39,121.46,10300.0
2014-12-11 12:45:00,121.43,121.64,121.4,121.63,7700.0,121.43,121.64,121.4,121.63,7700.0
2014-12-11 12:50:00,121.68,121.71,121.59,121.71,4600.0,121.68,121.71,121.59,121.71,4600.0
2014-12-11 12:55:00,121.79,122.09,121.79,122.08,15000.0,121.79,122.09,121.79,122.08,15000.0
2014-12-11 13:00:00,122.09,122.09,121.81,122.02,7800.0,122.09,122.09,121.81,122.02,7800.0
2014-12-11 13:05:00,121.96,122.09,121.92,121.93,5900.0,121.96,122.09,121.92,121.93,5900.0
2014-12-11 13:10:00,122.0,122.0,121.56,121.6,13600.0,122.0,122.0,121.56,121.6,13600.0
2014-12-11 13:15:00,121.61,121.66,121.22,121.31,10100.0,121.61,121.66,121.22,121.31,10100.0
2014-12-11 13:20:00,121.23,121.32,120.99,121.01,7300.0,121.23,121.32,120.99,121.01,7300.0
2014-12-11 13:25:00,121.05,121.26,121.04,121.25,4800.0,121.05,121.26,121.04,121.25,4800.0
2014-12-11 13:30:00,121.26,121.59,121.26,121.54,6200.0,121.26,121.59,121.26,121.54,6200.0
2014-12-11 13:35:00,121.59,121.65,121.5,121.64,6600.0,121.59,121.65,121.5,121.64,6600.0
2014-12-11 13:40:00,121.59,121.94,121.59,121.9,4900.0,121.59,121.94,121.59,121.9,4900.0
2014-12-11 13:45:00,121.88,121.91,121.73,121.86,4500.0,121.88,121.91,121.73,121.86,4500.0
2014-12-11 13:50:00,121.91,122.09,121.85,122.01,5900.0,121.91,122.09,121.85,122.01,5900.0
2014-12-11 13:55:00,122.02,122.05,121.52,121.52,12400.0,122.02,122.05,121.52,121.52,12400.0
2014-12-11 14:00:00,121.46,121.73,121.42,121.63,15400.0,121.46,121.73,121.42,121.63,15400.0
2014-12-11 14:05:00,121.64,121.88,121.51,121.88,6400.0,121.64,121.88,121.51,121.88,6400.0
2014-12-11 14:10:00,121.88,121.92,121.71,121.88,5700.0,121.88,121.92,121.71,121.88,5700.0
2014-12-11 14:15:00,121.89,121.89,121.69,121.75,9400.0,121.89,121.89,121.69,121.75,9400.0
2014-12-11 14:20:00,121.7,121.8,121.62,121.69,5600.0,121.7,121.8,121.62,121.69,5600.0
2014-12-11 14:25:00,121.55,121.61,121.11,121.12,6900.0,121.55,121.61,121.11,121.12,6900.0
2014-12-11 14:30:00,121.12,121.16,120.69,120.79,11500.0,121.12,121.16,120.69,120.79,11500.0
2014-12-11 14:35:00,120.83,120.84,120.54,120.65,8700.0,120.83,120.84,120.54,120.65,8700.0
2014-12-11 14:40:00,120.58,120.79,120.57,120.7,10300.0,120.58,120.79,120.57,120.7,10300.0
2014-12-11 14:45:00,120.65,120.69,120.06,120.23,10100.0,120.65,120.69,120.06,120.23,10100.0
2014-12-11 14:50:00,120.23,120.38,120.1,120.31,7900.0,120.23,120.38,120.1,120.31,7900.0
2014-12-11 14:55:00,120.35,120.4,119.97,120.25,11600.0,120.35,120.4,119.97,120.25,11600.0
2014-12-11 15:00:00,120.2,120.91,120.16,120.91,12500.0,120.2,120.91,120.16,120.91,12500.0
2014-12-11 15:05:00,120.9,121.14,120.76,121.07,22200.0,120.9,121.14,120.76,121.07,22200.0
2014-12-11 15:10:00,121.08,121.4,121.08,121.36,8900.0,121.08,121.4,121.08,121.36,8900.0
2014-12-11 15:15:00,121.37,121.53,121.29,121.41,6400.0,121.37,121.53,121.29,121.41,6400.0
2014-12-11 15:20:00,121.42,121.49,121.17,121.49,8800.0,121.42,121.49,121.17,121.49,8800.0
2014-12-11 15:25:00,121.48,121.55,121.24,121.47,16400.0,121.48,121.55,121.24,121.47,16400.0
2014-12-11 15:30:00,121.5,121.61,121.03,121.12,12300.0,121.5,121.61,121.03,121.12,12300.0
2014-12-11 15:35:00,121.17,121.17,120.78,120.82,9200.0,121.17,121.17,120.78,120.82,9200.0
2014-12-11 15:40:00,120.82,121.14,120.66,120.88,17600.0,120.82,121.14,120.66,120.88,17600.0
2014-12-11 15:45:00,120.8,120.94,120.43,120.48,20400.0,120.8,120.94,120.43,120.48,20400.0
2014-12-11 15:50:00,120.46,120.87,120.33,120.61,52000.0,120.46,120.87,120.33,120.61,52000.0
2014-12-11 15:55:00,120.58,121.11,120.52,120.81,71500.0,120.58,121.11,120.52,120.81,71500.0
2014-12-12 09:30:00,118.87,119.96,118.87,119.64,25000.0,118.87,119.96,118.87,119.64,25000.0
2014-12-12 09:35:00,119.75,120.67,119.63,120.3,20200.0,119.75,120.67,119.63,120.3,20200.0
2014-12-12 09:40:00,120.32,120.48,119.83,119.97,13600.0,120.32,120.48,119.83,119.97,13600.0
2014-12-12 09:45:00,120.0,120.35,119.66,119.66,16000.0,120.0,120.35,119.66,119.66,16000.0
2014-12-12 09:50:00,119.7,120.0,119.52,119.52,6200.0,119.7,120.0,119.52,119.52,6200.0
2014-12-12 09:55:00,119.76,120.29,119.54,120.28,12000.0,119.76,120.29,119.54,120.28,12000.0
2014-12-12 10:00:00,120.33,120.33,119.1,119.39,15100.0,120.33,120.33,119.1,119.39,15100.0
2014-12-12 10:05:00,119.26,119.96,119.25,119.69,12100.0,119.26,119.96,119.25,119.69,12100.0
2014-12-12 10:10:00,119.69,119.69,118.8,119.06,10100.0,119.69,119.69,118.8,119.06,10100.0
2014-12-12 10:15:00,119.08,119.7,118.88,119.57,6500.0,119.08,119.7,118.88,119.57,6500.0
2014-12-12 10:20:00,119.62,120.95,119.15,119.45,35400.0,119.62,120.95,119.15,119.45,35400.0
2014-12-12 10:25:00,119.6,120.29,119.53,120.05,29100.0,119.6,120.29,119.53,120.05,29100.0
2014-12-12 10:30:00,120.05,120.75,120.05,120.3,13200.0,120.05,120.75,120.05,120.3,13200.0
2014-12-12 10:35:00,120.22,120.4,120.01,120.08,11400.0,120.22,120.4,120.01,120.08,11400.0
2014-12-12 10:40:00,120.07,120.25,119.74,120.25,10300.0,120.07,120.25,119.74,120.25,10300.0
2014-12-12 10:45:00,120.12,120.2,119.71,119.92,5500.0,120.12,120.2,119.71,119.92,5500.0
2014-12-12 10:50:00,119.85,119.86,119.38,119.65,7800.0,119.85,119.86,119.38,119.65,7800.0
2014-12-12 10:55:00,119.62,119.9,119.44,119.54,13400.0,119.62,119.9,119.44,119.54,13400.0
2014-12-12 11:00:00,119.5,119.56,119.19,119.35,11600.0,119.5,119.56,119.19,119.35,11600.0
2014-12-12 11:05:00,119.32,120.08,119.32,120.08,7500.0,119.32,120.08,119.32,120.08,7500.0
2014-12-12 11:10:00,120.03,120.47,119.96,120.47,10000.0,120.03,120.47,119.96,120.47,10000.0
2014-12-12 11:15:00,120.42,120.48,120.01,120.11,9100.0,120.42,120.48,120.01,120.11,9100.0
2014-12-12 11:20:00,120.09,120.37,120.08,120.13,7100.0,120.09,120.37,120.08,120.13,7100.0
2014-12-12 11:25:00,120.21,120.32,119.73,119.77,14500.0,120.21,120.32,119.73,119.77,14500.0
2014-12-12 11:30:00,119.85,120.26,119.85,120.24,9000.0,119.85,120.26,119.85,120.24,9000.0
2014-12-12 11:35:00,120.37,120.67,120.37,120.67,15000.0,120.37,120.67,120.37,120.67,15000.0
2014-12-12 11:40:00,120.7,120.8,120.5,120.69,9300.0,120.7,120.8,120.5,120.69,9300.0
2014-12-12 11:45:00,120.78,121.09,120.66,121.0,7500.0,120.78,121.09,120.66,121.0,7500.0
2014-12-12 11:50:00,120.92,121.08,120.7,120.7,8200.0,120.92,121.08,120.7,120.7,8200.0
2014-12-12 11:55:00,120.66,120.81,120.2,120.3,6800.0,120.66,120.81,120.2,120.3,6800.0
2014-12-12 12:00:00,120.39,120.49,120.34,120.48,5200.0,120.39,120.49,120.34,120.48,5200.0
2014-12-12 12:05:00,120.54,120.63,120.38,120.4,19500.0,120.54,120.63,120.38,120.4,19500.0
2014-12-12 12:10:00,120.47,120.64,120.2,120.31,15900.0,120.47,120.64,120.2,120.31,15900.0
2014-12-12 12:15:00,120.35,120.42,120.03,120.23,18800.0,120.35,120.42,120.03,120.23,18800.0
2014-12-12 12:20:00,120.1,120.1,119.88,120.05,10900.0,120.1,120.1,119.88,120.05,10900.0
2014-12-12 12:25:00,120.04,120.55,120.03,120.47,16000.0,120.04,120.55,120.03,120.47,16000.0
2014-12-12 12:30:00,120.44,120.6,120.26,120.26,14600.0,120.44,120.6,120.26,120.26,14600.0
2014-12-12 12:35:00,120.26,120.27,120.06,120.08,7300.0,120.26,120.27,120.06,120.08,7300.0
2014-12-12 12:40:00,120.04,120.04,119.64,119.84,3400.0,120.04,120.04,119.64,119.84,3400.0
2014-12-12 12:45:00,119.8,120.16,119.69,120.07,5200.0,119.8,120.16,119.69,120.07,5200.0
2014-12-12 12:50:00,120.15,120.16,119.94,119.94,6300.0,120.15,120.16,119.94,119.94,6300.0
2014-12-12 12:55:00,119.94,120.03,119.92,120.0,2500.0,119.94,120.03,119.92,120.0,2500.0
2014-12-12 13:00:00,120.1,120.1,119.75,119.9,3900.0,120.1,120.1,119.75,119.9,3900.0
2014-12-12 13:05:00,119.92,120.4,119.92,120.3,9800.0,119.92,120.4,119.92,120.3,9800.0
2014-12-12 13:10:00,120.31,120.31,119.76,120.13,18000.0,120.31,120.31,119.76,120.13,18000.0
2014-12-12 13:15:00,120.12,120.43,120.12,120.27,6900.0,120.12,120.43,120.12,120.27,6900.0
2014-12-12 13:20:00,120.29,120.66,120.06,120.54,8900.0,120.29,120.66,120.06,120.54,8900.0
2014-12-12 13:25:00,120.44,120.82,120.44,120.69,10000.0,120.44,120.82,120.44,120.69,10000.0
2014-12-12 13:30:00,120.69,120.74,120.44,120.44,8600.0,120.69,120.74,120.44,120.44,8600.0
2014-12-12 13:35:00,120.45,120.45,120.15,120.33,10300.0,120.45,120.45,120.15,120.33,10300.0
2014-12-12 13:40:00,120.37,120.47,120.3,120.46,5200.0,120.37,120.47,120.3,120.46,5200.0
2014-12-12 13:45:00,120.44,120.57,120.37,120.57,12000.0,120.44,120.57,120.37,120.57,12000.0
2014-12-12 13:50:00,120.59,120.73,120.51,120.64,5800.0,120.59,120.73,120.51,120.64,5800.0
2014-12-12 13:55:00,120.66,120.81,120.48,120.78,6200.0,120.66,120.81,120.48,120.78,6200.0
2014-12-12 14:00:00,120.67,120.7,120.31,120.43,3500.0,120.67,120.7,120.31,120.43,3500.0
2014-12-12 14:05:00,120.43,120.49,120.34,120.35,4400.0,120.43,120.49,120.34,120.35,4400.0
2014-12-12 14:10:00,120.35,120.35,120.13,120.29,2600.0,120.35,120.35,120.13,120.29,2600.0
2014-12-12 14:15:00,120.28,120.32,120.04,120.2,6300.0,120.28,120.32,120.04,120.2,6300.0
2014-12-12 14:20:00,120.19,120.6,120.14,120.21,7100.0,120.19,120.6,120.14,120.21,7100.0
2014-12-12 14:25:00,120.16,120.32,119.96,120.04,6100.0,120.16,120.32,119.96,120.04,6100.0
2014-12-12 14:30:00,119.96,120.37,119.86,120.35,5500.0,119.96,120.37,119.86,120.35,5500.0
2014-12-12 14:35:00,120.31,120.33,120.05,120.05,5800.0,120.31,120.33,120.05,120.05,5800.0
2014-12-12 14:40:00,120.11,120.23,119.95,120.05,5700.0,120.11,120.23,119.95,120.05,5700.0
2014-12-12 14:45:00,119.98,120.05,119.89,120.02,9400.0,119.98,120.05,119.89,120.02,9400.0
2014-12-12 14:50:00,120.0,120.1,119.98,120.09,6900.0,120.0,120.1,119.98,120.09,6900.0
2014-12-12 14:55:00,120.15,120.19,120.01,120.02,7200.0,120.15,120.19,120.01,120.02,7200.0
2014-12-12 15:00:00,120.15,120.34,120.14,120.14,6700.0,120.15,120.34,120.14,120.14,6700.0
2014-12-12 15:05:00,120.15,120.21,119.91,120.2,7100.0,120.15,120.21,119.91,120.2,7100.0
2014-12-12 15:10:00,120.14,120.14,119.85,119.88,6100.0,120.14,120.14,119.85,119.88,6100.0
2014-12-12 15:15:00,119.87,120.14,119.8,119.82,8500.0,119.87,120.14,119.8,119.82,8500.0
2014-12-12 15:20:00,119.8,119.96,119.58,119.58,9000.0,119.8,119.96,119.58,119.58,9000.0
2014-12-12 15:25:00,119.66,119.89,119.57,119.82,6300.0,119.66,119.89,119.57,119.82,6300.0
2014-12-12 15:30:00,119.79,119.82,119.21,119.28,14500.0,119.79,119.82,119.21,119.28,14500.0
2014-12-12 15:35:00,119.27,119.42,118.89,118.91,17300.0,119.27,119.42,118.89,118.91,17300.0
2014-12-12 15:40:00,118.97,119.16,118.87,119.12,15200.0,118.97,119.16,118.87,119.12,15200.0
2014-12-12 15:45:00,119.11,119.35,118.9,119.21,40200.0,119.11,119.35,118.9,119.21,40200.0
2014-12-12 15:50:00,119.18,119.18,118.64,118.75,40700.0,119.18,119.18,118.64,118.75,40700.0
2014-12-12 15:55:00,118.75,118.87,118.38,118.55,58700.0,118.75,118.87,118.38,118.55,58700.0
2014-12-15 09:30:00,120.17,120.24,118.2,118.5,49500.0,120.17,120.24,118.2,118.5,49500.0
2014-12-15 09:35:00,118.5,118.77,117.0,117.01,25500.0,118.5,118.77,117.0,117.01,25500.0
2014-12-15 09:40:00,117.35,117.44,117.02,117.02,11700.0,117.35,117.44,117.02,117.02,11700.0
2014-12-15 09:45:00,117.0,117.54,116.39,117.37,20800.0,117.0,117.54,116.39,117.37,20800.0
2014-12-15 09:50:00,117.32,117.39,116.99,117.19,10800.0,117.32,117.39,116.99,117.19,10800.0
2014-12-15 09:55:00,117.23,117.61,117.02,117.57,21600.0,117.23,117.61,117.02,117.57,21600.0
2014-12-15 10:00:00,117.55,118.07,117.29,117.93,20900.0,117.55,118.07,117.29,117.93,20900.0
2014-12-15 10:05:00,118.04,118.23,117.59,117.59,21500.0,118.04,118.23,117.59,117.59,21500.0
2014-12-15 10:10:00,117.49,117.91,117.41,117.63,12000.0,117.49,117.91,117.41,117.63,12000.0
2014-12-15 10:15:00,117.57,118.0,117.53,117.53,9700.0,117.57,118.0,117.53,117.53,9700.0
2014-12-15 10:20:00,117.52,117.73,117.17,117.64,12200.0,117.52,117.73,117.17,117.64,12200.0
2014-12-15 10:25:00,117.57,117.9,117.55,117.87,8600.0,117.57,117.9,117.55,117.87,8600.0
2014-12-15 10:30:00,117.77,117.78,117.55,117.57,10800.0,117.77,117.78,117.55,117.57,10800.0
2014-12-15 10:35:00,117.56,117.58,116.59,116.76,20300.0,117.56,117.58,116.59,116.76,20300.0
2014-12-15 10:40:00,116.71,116.76,116.27,116.3,10100.0,116.71,116.76,116.27,116.3,10100.0
2014-12-15 10:45:00,116.3,116.95,116.3,116.88,10200.0,116.3,116.95,116.3,116.88,10200.0
2014-12-15 10:50:00,116.96,117.88,116.95,117.88,6400.0,116.96,117.88,116.95,117.88,6400.0
2014-12-15 10:55:00,117.73,117.8,117.02,117.42,10300.0,117.73,117.8,117.02,117.42,10300.0
2014-12-15 11:00:00,117.37,117.37,116.82,116.82,11400.0,117.37,117.37,116.82,116.82,11400.0
2014-12-15 11:05:00,116.82,116.86,116.35,116.62,10100.0,116.82,116.86,116.35,116.62,10100.0
2014-12-15 11:10:00,116.74,116.96,116.48,116.48,7200.0,116.74,116.96,116.48,116.48,7200.0
2014-12-15 11:15:00,116.55,116.56,116.0,116.0,10800.0,116.55,116.56,116.0,116.0,10800.0
2014-12-15 11:20:00,116.0,116.18,115.5,115.52,11400.0,116.0,116.18,115.5,115.52,11400.0
2014-12-15 11:25:00,115.6,115.73,115.44,115.47,6500.0,115.6,115.73,115.44,115.47,6500.0
2014-12-15 11:30:00,115.4,115.86,115.36,115.8,10700.0,115.4,115.86,115.36,115.8,10700.0
2014-12-15 11:35:00,115.86,116.0,114.77,114.78,22300.0,115.86,116.0,114.77,114.78,22300.0
2014-12-15 11:40:00,114.73,115.27,114.67,114.96,7700.0,114.73,115.27,114.67,114.96,7700.0
2014-12-15 11:45:00,114.99,115.25,114.61,114.91,15400.0,114.99,115.25,114.61,114.91,15400.0
2014-12-15 11:50:00,114.88,115.06,114.24,114.34,12500.0,114.88,115.06,114.24,114.34,12500.0
2014-12-15 11:55:00,114.37,114.66,114.21,114.47,13400.0,114.37,114.66,114.21,114.47,13400.0
2014-12-15 12:00:00,114.48,114.63,114.21,114.51,16900.0,114.48,114.63,114.21,114.51,16900.0
2014-12-15 12:05:00,114.54,114.92,114.53,114.89,20400.0,114.54,114.92,114.53,114.89,20400.0
2014-12-15 12:10:00,114.79,114.81,114.48,114.59,17700.0,114.79,114.81,114.48,114.59,17700.0
2014-12-15 12:15:00,114.5,114.51,114.18,114.42,13400.0,114.5,114.51,114.18,114.42,13400.0
2014-12-15 12:20:00,114.46,114.6,114.26,114.4,10900.0,114.46,114.6,114.26,114.4,10900.0
2014-12-15 12:25:00,114.5,114.54,114.22,114.4,12300.0,114.5,114.54,114.22,114.4,12300.0
2014-12-15 12:30:00,114.42,114.54,114.11,114.23,6900.0,114.42,114.54,114.11,114.23,6900.0
2014-12-15 12:35:00,114.26,114.62,114.26,114.61,9300.0,114.26,114.62,114.26,114.61,9300.0
2014-12-15 12:40:00,114.56,114.64,114.21,114.42,5900.0,114.56,114.64,114.21,114.42,5900.0
2014-12-15 12:45:00,114.42,114.5,114.3,114.5,7000.0,114.42,114.5,114.3,114.5,7000.0
2014-12-15 12:50:00,114.5,114.9,114.35,114.9,15400.0,114.5,114.9,114.35,114.9,15400.0
2014-12-15 12:55:00,114.96,115.12,114.88,114.9,19300.0,114.96,115.12,114.88,114.9,19300.0
2014-12-15 13:00:00,114.82,115.04,114.72,114.94,11600.0,114.82,115.04,114.72,114.94,11600.0
2014-12-15 13:05:00,114.85,114.92,114.52,114.75,23600.0,114.85,114.92,114.52,114.75,23600.0
2014-12-15 13:10:00,114.74,114.75,114.23,114.32,8100.0,114.74,114.75,114.23,114.32,8100.0
2014-12-15 13:15:00,114.23,114.28,114.11,114.19,10300.0,114.23,114.28,114.11,114.19,10300.0
2014-12-15 13:20:00,114.23,114.41,114.18,114.22,5800.0,114.23,114.41,114.18,114.22,5800.0
2014-12-15 13:25:00,114.21,114.21,113.59,113.89,10500.0,114.21,114.21,113.59,113.89,10500.0
2014-12-15 13:30:00,113.83,114.05,113.74,114.05,8800.0,113.83,114.05,113.74,114.05,8800.0
2014-12-15 13:35:00,114.05,114.58,114.05,114.28,22200.0,114.05,114.58,114.05,114.28,22200.0
2014-12-15 13:40:00,114.29,114.46,114.23,114.27,9800.0,114.29,114.46,114.23,114.27,9800.0
2014-12-15 13:45:00,114.24,114.24,113.61,113.74,10000.0,114.24,114.24,113.61,113.74,10000.0
2014-12-15 13:50:00,113.69,114.0,113.54,113.73,25000.0,113.69,114.0,113.54,113.73,25000.0
2014-12-15 13:55:00,113.67,113.73,113.5,113.54,10100.0,113.67,113.73,113.5,113.54,10100.0
2014-12-15 14:00:00,113.51,113.7,113.17,113.51,76900.0,113.51,113.7,113.17,113.51,76900.0
2014-12-15 14:05:00,113.52,113.84,113.38,113.8,73100.0,113.52,113.84,113.38,113.8,73100.0
2014-12-15 14:10:00,113.78,113.86,113.5,113.5,9600.0,113.78,113.86,113.5,113.5,9600.0
2014-12-15 14:15:00,113.48,113.8,113.47,113.8,9300.0,113.48,113.8,113.47,113.8,9300.0
2014-12-15 14:20:00,113.81,114.19,113.81,114.0,28600.0,113.81,114.19,113.81,114.0,28600.0
2014-12-15 14:25:00,114.09,114.4,114.0,114.25,45100.0,114.09,114.4,114.0,114.25,45100.0
2014-12-15 14:30:00,114.25,114.25,113.84,113.98,30100.0,114.25,114.25,113.84,113.98,30100.0
2014-12-15 14:35:00,113.98,114.23,113.89,113.91,12400.0,113.98,114.23,113.89,113.91,12400.0
2014-12-15 14:40:00,113.93,113.97,113.25,113.25,40900.0,113.93,113.97,113.25,113.25,40900.0
2014-12-15 14:45:00,113.23,113.54,113.0,113.14,24300.0,113.23,113.54,113.0,113.14,24300.0
2014-12-15 14:50:00,113.15,113.34,113.02,113.34,21400.0,113.15,113.34,113.02,113.34,21400.0
2014-12-15 14:55:00,113.29,113.33,112.94,112.98,18500.0,113.29,113.33,112.94,112.98,18500.0
2014-12-15 15:00:00,112.91,113.06,112.61,112.78,91400.0,112.91,113.06,112.61,112.78,91400.0
2014-12-15 15:05:00,112.78,113.14,112.71,113.14,17900.0,112.78,113.14,112.71,113.14,17900.0
2014-12-15 15:10:00,113.17,113.43,113.09,113.29,6800.0,113.17,113.43,113.09,113.29,6800.0
2014-12-15 15:15:00,113.29,113.29,113.0,113.08,21700.0,113.29,113.29,113.0,113.08,21700.0
2014-12-15 15:20:00,113.01,113.16,112.8,112.88,25000.0,113.01,113.16,112.8,112.88,25000.0
2014-12-15 15:25:00,112.91,113.11,112.71,112.77,39300.0,112.91,113.11,112.71,112.77,39300.0
2014-12-15 15:30:00,112.75,112.94,112.74,112.91,26600.0,112.75,112.94,112.74,112.91,26600.0
2014-12-15 15:35:00,112.93,113.39,112.9,113.31,17800.0,112.93,113.39,112.9,113.31,17800.0
2014-12-15 15:40:00,113.28,113.44,113.18,113.28,20300.0,113.28,113.44,113.18,113.28,20300.0
2014-12-15 15:45:00,113.29,113.31,112.9,113.27,42000.0,113.29,113.31,112.9,113.27,42000.0
2014-12-15 15:50:00,113.23,113.58,113.0,113.25,53800.0,113.23,113.58,113.0,113.25,53800.0
2014-12-15 15:55:00,113.25,113.28,112.59,112.88,155800.0,113.25,113.28,112.59,112.88,155800.0
2014-12-16 09:30:00,112.67,112.67,111.58,112.03,26100.0,112.67,112.67,111.58,112.03,26100.0
2014-12-16 09:35:00,112.03,112.31,111.94,112.31,10800.0,112.03,112.31,111.94,112.31,10800.0
2014-12-16 09:40:00,112.42,112.5,111.6,112.2,16600.0,112.42,112.5,111.6,112.2,16600.0
2014-12-16 09:45:00,112.2,112.27,111.76,112.19,64600.0,112.2,112.27,111.76,112.19,64600.0
2014-12-16 09:50:00,112.15,112.25,111.97,112.2,10000.0,112.15,112.25,111.97,112.2,10000.0
2014-12-16 09:55:00,112.1,112.18,111.94,112.02,24000.0,112.1,112.18,111.94,112.02,24000.0
2014-12-16 10:00:00,112.1,112.18,111.81,111.81,45600.0,112.1,112.18,111.81,111.81,45600.0
2014-12-16 10:05:00,111.73,112.02,110.91,111.03,19100.0,111.73,112.02,110.91,111.03,19100.0
2014-12-16 10:10:00,111.04,111.15,110.14,110.14,19300.0,111.04,111.15,110.14,110.14,19300.0
2014-12-16 10:15:00,110.13,111.43,110.07,111.21,24000.0,110.13,111.43,110.07,111.21,24000.0
2014-12-16 10:20:00,111.15,111.15,110.42,110.57,26700.0,111.15,111.15,110.42,110.57,26700.0
2014-12-16 10:25:00,110.58,111.26,110.51,111.1,32000.0,110.58,111.26,110.51,111.1,32000.0
2014-12-16 10:30:00,111.18,111.48,111.0,111.35,22600.0,111.18,111.48,111.0,111.35,22600.0
2014-12-16 10:35:00,111.25,111.35,111.13,111.34,8900.0,111.25,111.35,111.13,111.34,8900.0
2014-12-16 10:40:00,111.34,111.37,111.05,111.35,8500.0,111.34,111.37,111.05,111.35,8500.0
2014-12-16 10:45:00,111.31,112.0,111.26,111.78,14600.0,111.31,112.0,111.26,111.78,14600.0
2014-12-16 10:50:00,111.78,112.13,111.77,112.13,29500.0,111.78,112.13,111.77,112.13,29500.0
2014-12-16 10:55:00,112.14,112.35,112.08,112.31,136500.0,112.14,112.35,112.08,112.31,136500.0
2014-12-16 11:00:00,112.32,112.4,112.15,112.4,36700.0,112.32,112.4,112.15,112.4,36700.0
2014-12-16 11:05:00,112.37,112.44,112.15,112.15,158400.0,112.37,112.44,112.15,112.15,158400.0
2014-12-16 11:10:00,112.19,112.94,112.18,112.7,15300.0,112.19,112.94,112.18,112.7,15300.0
2014-12-16 11:15:00,112.75,113.04,112.74,112.91,26700.0,112.75,113.04,112.74,112.91,26700.0
2014-12-16 11:20:00,112.91,113.0,112.86,112.9,22700.0,112.91,113.0,112.86,112.9,22700.0
2014-12-16 11:25:00,112.98,113.32,112.94,113.14,34000.0,112.98,113.32,112.94,113.14,34000.0
2014-12-16 11:30:00,113.15,113.44,113.06,113.14,16100.0,113.15,113.44,113.06,113.14,16100.0
2014-12-16 11:35:00,113.22,113.23,113.0,113.05,5400.0,113.22,113.23,113.0,113.05,5400.0
2014-12-16 11:40:00,113.03,113.08,112.87,113.04,25100.0,113.03,113.08,112.87,113.04,25100.0
2014-12-16 11:45:00,113.06,113.06,112.81,112.93,25600.0,113.06,113.06,112.81,112.93,25600.0
2014-12-16 11:50:00,112.94,113.0,112.66,112.76,14500.0,112.94,113.0,112.66,112.76,14500.0
2014-12-16 11:55:00,112.78,112.78,112.25,112.25,7600.0,112.78,112.78,112.25,112.25,7600.0
2014-12-16 12:00:00,112.33,112.59,112.28,112.36,6300.0,112.33,112.59,112.28,112.36,6300.0
2014-12-16 12:05:00,112.41,112.46,112.16,112.32,6200.0,112.41,112.46,112.16,112.32,6200.0
2014-12-16 12:10:00,112.37,112.57,112.16,112.19,9300.0,112.37,112.57,112.16,112.19,9300.0
2014-12-16 12:15:00,112.21,112.65,112.21,112.57,6000.0,112.21,112.65,112.21,112.57,6000.0
2014-12-16 12:20:00,112.54,112.74,112.38,112.53,7600.0,112.54,112.74,112.38,112.53,7600.0
2014-12-16 12:25:00,112.58,112.87,112.55,112.69,7600.0,112.58,112.87,112.55,112.69,7600.0
2014-12-16 12:30:00,112.7,112.95,112.63,112.73,9900.0,112.7,112.95,112.63,112.73,9900.0
2014-12-16 12:35:00,112.75,112.9,112.69,112.85,11700.0,112.75,112.9,112.69,112.85,11700.0
2014-12-16 12:40:00,112.83,112.95,112.68,112.7,9700.0,112.83,112.95,112.68,112.7,9700.0
2014-12-16 12:45:00,112.71,112.71,112.38,112.5,7800.0,112.71,112.71,112.38,112.5,7800.0
2014-12-16 12:50:00,112.45,112.54,112.28,112.28,11200.0,112.45,112.54,112.28,112.28,11200.0
2014-12-16 12:55:00,112.35,112.4,112.15,112.23,12400.0,112.35,112.4,112.15,112.23,12400.0
2014-12-16 13:00:00,112.26,112.38,112.2,112.21,7800.0,112.26,112.38,112.2,112.21,7800.0
2014-12-16 13:05:00,112.19,112.29,112.15,112.24,18700.0,112.19,112.29,112.15,112.24,18700.0
2014-12-16 13:10:00,112.2,112.3,112.1,112.26,45600.0,112.2,112.3,112.1,112.26,45600.0
2014-12-16 13:15:00,112.25,112.3,111.95,112.18,17700.0,112.25,112.3,111.95,112.18,17700.0
2014-12-16 13:20:00,112.18,112.31,112.04,112.05,11100.0,112.18,112.31,112.04,112.05,11100.0
2014-12-16 13:25:00,112.04,112.13,111.76,111.92,13200.0,112.04,112.13,111.76,111.92,13200.0
2014-12-16 13:30:00,111.94,112.02,111.57,112.02,6800.0,111.94,112.02,111.57,112.02,6800.0
2014-12-16 13:35:00,112.01,112.18,111.98,112.0,12800.0,112.01,112.18,111.98,112.0,12800.0
2014-12-16 13:40:00,111.99,112.15,111.91,112.13,8500.0,111.99,112.15,111.91,112.13,8500.0
2014-12-16 13:45:00,112.06,112.06,111.89,111.94,7300.0,112.06,112.06,111.89,111.94,7300.0
2014-12-16 13:50:00,111.97,112.18,111.9,111.9,10400.0,111.97,112.18,111.9,111.9,10400.0
2014-12-16 13:55:00,111.88,112.05,111.66,111.66,8200.0,111.88,112.05,111.66,111.66,8200.0
2014-12-16 14:00:00,111.75,111.81,111.68,111.7,8000.0,111.75,111.81,111.68,111.7,8000.0
2014-12-16 14:05:00,111.72,112.02,111.72,112.0,7800.0,111.72,112.02,111.72,112.0,7800.0
2014-12-16 14:10:00,111.99,112.12,111.82,111.99,7300.0,111.99,112.12,111.82,111.99,7300.0
2014-12-16 14:15:00,111.92,111.93,111.51,111.75,10600.0,111.92,111.93,111.51,111.75,10600.0
2014-12-16 14:20:00,111.71,111.9,111.7,111.78,8300.0,111.71,111.9,111.7,111.78,8300.0
2014-12-16 14:25:00,111.77,111.9,111.76,111.9,9700.0,111.77,111.9,111.76,111.9,9700.0
2014-12-16 14:30:00,111.91,112.15,111.91,111.95,8600.0,111.91,112.15,111.91,111.95,8600.0
2014-12-16 14:35:00,112.05,112.19,111.94,112.17,7900.0,112.05,112.19,111.94,112.17,7900.0
2014-12-16 14:40:00,112.14,112.27,112.1,112.16,18900.0,112.14,112.27,112.1,112.16,18900.0
2014-12-16 14:45:00,112.1,112.13,111.95,111.96,9500.0,112.1,112.13,111.95,111.96,9500.0
2014-12-16 14:50:00,111.94,111.94,111.64,111.86,14600.0,111.94,111.94,111.64,111.86,14600.0
2014-12-16 14:55:00,111.83,111.93,111.7,111.75,16400.0,111.83,111.93,111.7,111.75,16400.0
2014-12-16 15:00:00,111.76,111.95,111.58,111.78,24800.0,111.76,111.95,111.58,111.78,24800.0
2014-12-16 15:05:00,111.75,112.05,111.57,111.78,14500.0,111.75,112.05,111.57,111.78,14500.0
2014-12-16 15:10:00,111.74,111.81,111.4,111.41,19900.0,111.74,111.81,111.4,111.41,19900.0
2014-12-16 15:15:00,111.4,111.58,111.38,111.5,14200.0,111.4,111.58,111.38,111.5,14200.0
2014-12-16 15:20:00,111.48,111.56,111.36,111.42,17500.0,111.48,111.56,111.36,111.42,17500.0
2014-12-16 15:25:00,111.44,111.6,111.36,111.53,29400.0,111.44,111.6,111.36,111.53,29400.0
2014-12-16 15:30:00,111.51,111.89,111.48,111.81,30100.0,111.51,111.89,111.48,111.81,30100.0
2014-12-16 15:35:00,111.84,111.86,111.36,111.56,19500.0,111.84,111.86,111.36,111.56,19500.0
2014-12-16 15:40:00,111.59,111.6,111.16,111.2,20900.0,111.59,111.6,111.16,111.2,20900.0
2014-12-16 15:45:00,111.14,111.43,111.1,111.33,35300.0,111.14,111.43,111.1,111.33,35300.0
2014-12-16 15:50:00,111.31,111.33,110.97,111.06,92000.0,111.31,111.33,110.97,111.06,92000.0
2014-12-16 15:55:00,111.05,111.13,110.66,110.86,85800.0,111.05,111.13,110.66,110.86,85800.0
2014-12-17 09:30:00,110.37,110.93,108.7,109.43,109000.0,110.37,110.93,108.7,109.43,109000.0
2014-12-17 09:35:00,109.37,109.91,108.94,109.52,38100.0,109.37,109.91,108.94,109.52,38100.0
2014-12-17 09:40:00,109.66,110.09,109.39,109.72,34600.0,109.66,110.09,109.39,109.72,34600.0
2014-12-17 09:45:00,109.68,110.1,109.68,109.87,41800.0,109.68,110.1,109.68,109.87,41800.0
2014-12-17 09:50:00,109.68,110.08,109.66,109.94,26800.0,109.68,110.08,109.66,109.94,26800.0
2014-12-17 09:55:00,109.92,110.02,109.64,109.94,24100.0,109.92,110.02,109.64,109.94,24100.0
2014-12-17 10:00:00,109.94,110.1,109.47,109.95,35900.0,109.94,110.1,109.47,109.95,35900.0
2014-12-17 10:05:00,109.97,110.0,109.46,109.84,10800.0,109.97,110.0,109.46,109.84,10800.0
2014-12-17 10:10:00,109.88,110.0,109.73,109.86,7000.0,109.88,110.0,109.73,109.86,7000.0
2014-12-17 10:15:00,109.91,110.0,109.6,109.86,13100.0,109.91,110.0,109.6,109.86,13100.0
2014-12-17 10:20:00,109.9,110.0,109.66,109.77,8700.0,109.9,110.0,109.66,109.77,8700.0
2014-12-17 10:25:00,109.74,110.05,109.67,109.98,13900.0,109.74,110.05,109.67,109.98,13900.0
2014-12-17 10:30:00,109.96,110.24,109.73,109.92,33000.0,109.96,110.24,109.73,109.92,33000.0
2014-12-17 10:35:00,109.92,110.15,109.85,110.03,30800.0,109.92,110.15,109.85,110.03,30800.0
2014-12-17 10:40:00,109.99,110.0,109.75,109.94,8900.0,109.99,110.0,109.75,109.94,8900.0
2014-12-17 10:45:00,109.93,110.33,109.93,110.32,18800.0,109.93,110.33,109.93,110.32,18800.0
2014-12-17 10:50:00,110.35,110.65,110.2,110.22,15400.0,110.35,110.65,110.2,110.22,15400.0
2014-12-17 10:55:00,110.25,110.3,109.86,109.86,12500.0,110.25,110.3,109.86,109.86,12500.0
2014-12-17 11:00:00,109.9,110.23,109.9,110.19,10900.0,109.9,110.23,109.9,110.19,10900.0
2014-12-17 11:05:00,110.19,110.48,110.19,110.2,15200.0,110.19,110.48,110.19,110.2,15200.0
2014-12-17 11:10:00,110.17,110.3,110.16,110.2,6800.0,110.17,110.3,110.16,110.2,6800.0
2014-12-17 11:15:00,110.13,110.43,110.0,110.43,18100.0,110.13,110.43,110.0,110.43,18100.0
2014-12-17 11:20:00,110.44,110.6,110.2,110.46,27000.0,110.44,110.6,110.2,110.46,27000.0
2014-12-17 11:25:00,110.5,110.6,110.3,110.3,22400.0,110.5,110.6,110.3,110.3,22400.0
2014-12-17 11:30:00,110.38,110.6,110.34,110.47,24700.0,110.38,110.6,110.34,110.47,24700.0
2014-12-17 11:35:00,110.49,110.79,110.44,110.71,26000.0,110.49,110.79,110.44,110.71,26000.0
2014-12-17 11:40:00,110.72,110.75,110.59,110.72,21100.0,110.72,110.75,110.59,110.72,21100.0
2014-12-17 11:45:00,110.75,110.95,110.63,110.83,11800.0,110.75,110.95,110.63,110.83,11800.0
2014-12-17 11:50:00,110.83,110.97,110.64,110.9,19600.0,110.83,110.97,110.64,110.9,19600.0
2014-12-17 11:55:00,110.88,110.98,110.81,110.95,44700.0,110.88,110.98,110.81,110.95,44700.0
2014-12-17 12:00:00,110.99,111.34,110.97,111.0,39700.0,110.99,111.34,110.97,111.0,39700.0
2014-12-17 12:05:00,111.04,111.04,110.57,110.76,11000.0,111.04,111.04,110.57,110.76,11000.0
2014-12-17 12:10:00,110.7,110.71,110.52,110.57,11000.0,110.7,110.71,110.52,110.57,11000.0
2014-12-17 12:15:00,110.46,110.55,110.3,110.44,15300.0,110.46,110.55,110.3,110.44,15300.0
2014-12-17 12:20:00,110.47,110.5,110.22,110.26,7300.0,110.47,110.5,110.22,110.26,7300.0
2014-12-17 12:25:00,110.23,110.23,109.87,109.87,14600.0,110.23,110.23,109.87,109.87,14600.0
2014-12-17 12:30:00,109.89,110.06,109.89,109.93,10500.0,109.89,110.06,109.89,109.93,10500.0
2014-12-17 12:35:00,109.9,109.91,109.47,109.47,19900.0,109.9,109.91,109.47,109.47,19900.0
2014-12-17 12:40:00,109.49,109.85,109.46,109.73,5000.0,109.49,109.85,109.46,109.73,5000.0
2014-12-17 12:45:00,109.69,109.85,109.63,109.75,7100.0,109.69,109.85,109.63,109.75,7100.0
2014-12-17 12:50:00,109.85,110.12,109.77,110.04,8400.0,109.85,110.12,109.77,110.04,8400.0
2014-12-17 12:55:00,110.01,110.33,109.96,110.32,7900.0,110.01,110.33,109.96,110.32,7900.0
2014-12-17 13:00:00,110.28,110.37,110.2,110.27,16600.0,110.28,110.37,110.2,110.27,16600.0
2014-12-17 13:05:00,110.24,110.32,110.04,110.04,9000.0,110.24,110.32,110.04,110.04,9000.0
2014-12-17 13:10:00,110.06,110.1,109.94,110.05,13400.0,110.06,110.1,109.94,110.05,13400.0
2014-12-17 13:15:00,110.01,110.15,109.95,109.95,9200.0,110.01,110.15,109.95,109.95,9200.0
2014-12-17 13:20:00,110.02,110.07,109.87,109.87,5600.0,110.02,110.07,109.87,109.87,5600.0
2014-12-17 13:25:00,109.86,110.14,109.81,110.14,9200.0,109.86,110.14,109.81,110.14,9200.0
2014-12-17 13:30:00,110.14,110.25,110.04,110.17,6800.0,110.14,110.25,110.04,110.17,6800.0
2014-12-17 13:35:00,110.14,110.25,110.05,110.25,11500.0,110.14,110.25,110.05,110.25,11500.0
2014-12-17 13:40:00,110.25,110.7,110.22,110.7,11900.0,110.25,110.7,110.22,110.7,11900.0
2014-12-17 13:45:00,110.69,110.69,110.41,110.61,14700.0,110.69,110.69,110.41,110.61,14700.0
2014-12-17 13:50:00,110.57,110.78,110.51,110.66,12600.0,110.57,110.78,110.51,110.66,12600.0
2014-12-17 13:55:00,110.63,110.91,110.63,110.88,36600.0,110.63,110.91,110.63,110.88,36600.0
2014-12-17 14:00:00,110.95,111.69,110.77,111.41,45300.0,110.95,111.69,110.77,111.41,45300.0
2014-12-17 14:05:00,111.55,111.61,111.1,111.29,27800.0,111.55,111.61,111.1,111.29,27800.0
2014-12-17 14:10:00,111.29,112.1,111.2,111.89,36500.0,111.29,112.1,111.2,111.89,36500.0
2014-12-17 14:15:00,111.87,112.17,111.74,112.08,83300.0,111.87,112.17,111.74,112.08,83300.0
2014-12-17 14:20:00,112.05,112.36,111.94,112.27,30200.0,112.05,112.36,111.94,112.27,30200.0
2014-12-17 14:25:00,112.38,112.45,112.12,112.35,38900.0,112.38,112.45,112.12,112.35,38900.0
2014-12-17 14:30:00,112.35,112.4,111.76,111.86,57400.0,112.35,112.4,111.76,111.86,57400.0
2014-12-17 14:35:00,111.83,111.9,111.6,111.8,31800.0,111.83,111.9,111.6,111.8,31800.0
2014-12-17 14:40:00,111.75,111.77,111.14,111.5,24100.0,111.75,111.77,111.14,111.5,24100.0
2014-12-17 14:45:00,111.5,111.65,111.26,111.34,18200.0,111.5,111.65,111.26,111.34,18200.0
2014-12-17 14:50:00,111.36,111.92,111.21,111.84,21000.0,111.36,111.92,111.21,111.84,21000.0
2014-12-17 14:55:00,111.9,111.93,111.57,111.68,20600.0,111.9,111.93,111.57,111.68,20600.0
2014-12-17 15:00:00,111.71,111.71,111.05,111.17,22900.0,111.71,111.71,111.05,111.17,22900.0
2014-12-17 15:05:00,111.15,111.18,110.88,111.01,19800.0,111.15,111.18,110.88,111.01,19800.0
2014-12-17 15:10:00,111.04,111.35,110.97,111.33,21200.0,111.04,111.35,110.97,111.33,21200.0
2014-12-17 15:15:00,111.33,111.39,111.14,111.38,15600.0,111.33,111.39,111.14,111.38,15600.0
2014-12-17 15:20:00,111.33,111.45,111.31,111.34,31600.0,111.33,111.45,111.31,111.34,31600.0
2014-12-17 15:25:00,111.35,111.65,111.29,111.59,38900.0,111.35,111.65,111.29,111.59,38900.0
2014-12-17 15:30:00,111.61,111.68,111.43,111.5,25500.0,111.61,111.68,111.43,111.5,25500.0
2014-12-17 15:35:00,111.49,111.83,111.43,111.8,20600.0,111.49,111.83,111.43,111.8,20600.0
2014-12-17 15:40:00,111.84,112.37,111.84,112.37,22700.0,111.84,112.37,111.84,112.37,22700.0
2014-12-17 15:45:00,112.33,112.4,112.11,112.39,64100.0,112.33,112.4,112.11,112.39,64100.0
2014-12-17 15:50:00,112.41,112.95,111.91,111.95,120300.0,112.41,112.95,111.91,111.95,120300.0
2014-12-17 15:55:00,111.97,112.06,111.83,111.85,147700.0,111.97,112.06,111.83,111.85,147700.0
2014-12-18 09:30:00,114.08,114.1,112.65,112.69,28800.0,114.08,114.1,112.65,112.69,28800.0
2014-12-18 09:35:00,112.82,112.82,111.73,111.84,22400.0,112.82,112.82,111.73,111.84,22400.0
2014-12-18 09:40:00,111.81,112.41,111.66,112.28,22700.0,111.81,112.41,111.66,112.28,22700.0
2014-12-18 09:45:00,112.37,113.32,112.09,113.32,42400.0,112.37,113.32,112.09,113.32,42400.0
2014-12-18 09:50:00,113.3,113.67,112.88,113.14,18400.0,113.3,113.67,112.88,113.14,18400.0
2014-12-18 09:55:00,113.14,113.85,113.14,113.78,10500.0,113.14,113.85,113.14,113.78,10500.0
2014-12-18 10:00:00,113.74,114.02,113.51,113.81,14300.0,113.74,114.02,113.51,113.81,14300.0
2014-12-18 10:05:00,113.7,113.7,113.43,113.43,28000.0,113.7,113.7,113.43,113.43,28000.0
2014-12-18 10:10:00,113.53,114.78,113.45,114.65,13700.0,113.53,114.78,113.45,114.65,13700.0
2014-12-18 10:15:00,114.63,114.77,114.08,114.09,12700.0,114.63,114.77,114.08,114.09,12700.0
2014-12-18 10:20:00,114.02,114.16,113.83,113.87,28500.0,114.02,114.16,113.83,113.87,28500.0
2014-12-18 10:25:00,113.85,113.94,113.63,113.79,7600.0,113.85,113.94,113.63,113.79,7600.0
2014-12-18 10:30:00,113.73,113.75,113.43,113.51,19600.0,113.73,113.75,113.43,113.51,19600.0
2014-12-18 10:35:00,113.52,113.83,113.5,113.83,13700.0,113.52,113.83,113.5,113.83,13700.0
2014-12-18 10:40:00,113.83,114.26,113.82,114.26,23100.0,113.83,114.26,113.82,114.26,23100.0
2014-12-18 10:45:00,114.18,114.53,114.15,114.53,13800.0,114.18,114.53,114.15,114.53,13800.0
2014-12-18 10:50:00,114.66,114.98,114.66,114.85,16200.0,114.66,114.98,114.66,114.85,16200.0
2014-12-18 10:55:00,114.89,115.39,114.88,115.15,20900.0,114.89,115.39,114.88,115.15,20900.0
2014-12-18 11:00:00,115.12,115.2,114.85,115.09,26300.0,115.12,115.2,114.85,115.09,26300.0
2014-12-18 11:05:00,115.09,115.13,114.88,114.93,11600.0,115.09,115.13,114.88,114.93,11600.0
2014-12-18 11:10:00,114.96,115.06,114.34,114.58,60400.0,114.96,115.06,114.34,114.58,60400.0
2014-12-18 11:15:00,114.59,115.02,114.14,115.0,36800.0,114.59,115.02,114.14,115.0,36800.0
2014-12-18 11:20:00,115.01,115.02,114.79,114.95,15900.0,115.01,115.02,114.79,114.95,15900.0
2014-12-18 11:25:00,115.0,115.02,114.69,114.73,13200.0,115.0,115.02,114.69,114.73,13200.0
2014-12-18 11:30:00,114.73,114.86,114.54,114.66,12600.0,114.73,114.86,114.54,114.66,12600.0
2014-12-18 11:35:00,114.65,114.66,114.49,114.63,14600.0,114.65,114.66,114.49,114.63,14600.0
2014-12-18 11:40:00,114.6,114.66,114.57,114.66,17700.0,114.6,114.66,114.57,114.66,17700.0
2014-12-18 11:45:00,114.66,115.03,114.65,115.01,22700.0,114.66,115.03,114.65,115.01,22700.0
2014-12-18 11:50:00,115.01,115.66,115.01,115.54,15400.0,115.01,115.66,115.01,115.54,15400.0
2014-12-18 11:55:00,115.54,115.74,115.47,115.74,7600.0,115.54,115.74,115.47,115.74,7600.0
2014-12-18 12:00:00,115.69,115.77,115.64,115.67,4600.0,115.69,115.77,115.64,115.67,4600.0
2014-12-18 12:05:00,115.79,115.85,115.69,115.74,14100.0,115.79,115.85,115.69,115.74,14100.0
2014-12-18 12:10:00,115.72,115.76,115.46,115.61,15600.0,115.72,115.76,115.46,115.61,15600.0
2014-12-18 12:15:00,115.68,115.86,115.67,115.68,7500.0,115.68,115.86,115.67,115.68,7500.0
2014-12-18 12:20:00,115.75,115.75,115.5,115.58,6300.0,115.75,115.75,115.5,115.58,6300.0
2014-12-18 12:25:00,115.65,115.7,115.38,115.38,15500.0,115.65,115.7,115.38,115.38,15500.0
2014-12-18 12:30:00,115.43,115.62,115.28,115.62,7700.0,115.43,115.62,115.28,115.62,7700.0
2014-12-18 12:35:00,115.67,115.94,115.65,115.87,7700.0,115.67,115.94,115.65,115.87,7700.0
2014-12-18 12:40:00,115.83,115.94,115.82,115.87,6900.0,115.83,115.94,115.82,115.87,6900.0
2014-12-18 12:45:00,115.92,116.23,115.86,116.2,18000.0,115.92,116.23,115.86,116.2,18000.0
2014-12-18 12:50:00,116.25,116.61,116.17,116.52,20000.0,116.25,116.61,116.17,116.52,20000.0
2014-12-18 12:55:00,116.54,116.71,116.5,116.64,5100.0,116.54,116.71,116.5,116.64,5100.0
2014-12-18 13:00:00,116.59,116.64,116.52,116.58,4300.0,116.59,116.64,116.52,116.58,4300.0
2014-12-18 13:05:00,116.6,116.72,116.54,116.71,11200.0,116.6,116.72,116.54,116.71,11200.0
2014-12-18 13:10:00,116.73,116.98,116.69,116.78,19200.0,116.73,116.98,116.69,116.78,19200.0
2014-12-18 13:15:00,116.9,116.99,116.9,116.98,8100.0,116.9,116.99,116.9,116.98,8100.0
2014-12-18 13:20:00,116.99,117.43,116.99,117.43,11200.0,116.99,117.43,116.99,117.43,11200.0
2014-12-18 13:25:00,117.44,117.52,117.26,117.38,11900.0,117.44,117.52,117.26,117.38,11900.0
2014-12-18 13:30:00,117.38,117.38,116.78,116.78,16400.0,117.38,117.38,116.78,116.78,16400.0
2014-12-18 13:35:00,116.77,117.13,116.77,117.02,12400.0,116.77,117.13,116.77,117.02,12400.0
2014-12-18 13:40:00,116.99,117.11,116.81,117.06,10500.0,116.99,117.11,116.81,117.06,10500.0
2014-12-18 13:45:00,117.08,117.47,117.03,117.42,9500.0,117.08,117.47,117.03,117.42,9500.0
2014-12-18 13:50:00,117.4,117.6,117.37,117.58,9000.0,117.4,117.6,117.37,117.58,9000.0
2014-12-18 13:55:00,117.56,117.75,117.54,117.75,8500.0,117.56,117.75,117.54,117.75,8500.0
2014-12-18 14:00:00,117.71,117.9,117.71,117.88,16400.0,117.71,117.9,117.71,117.88,16400.0
2014-12-18 14:05:00,117.91,118.05,117.86,118.05,13500.0,117.91,118.05,117.86,118.05,13500.0
2014-12-18 14:10:00,118.0,118.31,118.0,118.28,13400.0,118.0,118.31,118.0,118.28,13400.0
2014-12-18 14:15:00,118.29,118.67,118.13,118.67,21400.0,118.29,118.67,118.13,118.67,21400.0
2014-12-18 14:20:00,118.61,118.67,118.28,118.28,19700.0,118.61,118.67,118.28,118.28,19700.0
2014-12-18 14:25:00,118.26,118.28,117.79,117.79,19500.0,118.26,118.28,117.79,117.79,19500.0
2014-12-18 14:30:00,117.76,117.76,117.42,117.52,27000.0,117.76,117.76,117.42,117.52,27000.0
2014-12-18 14:35:00,117.5,117.5,117.08,117.31,23300.0,117.5,117.5,117.08,117.31,23300.0
2014-12-18 14:40:00,117.26,117.39,117.2,117.35,16900.0,117.26,117.39,117.2,117.35,16900.0
2014-12-18 14:45:00,117.36,117.39,116.59,116.73,20500.0,117.36,117.39,116.59,116.73,20500.0
2014-12-18 14:50:00,116.73,117.28,116.73,117.21,14200.0,116.73,117.28,116.73,117.21,14200.0
2014-12-18 14:55:00,117.18,117.37,117.08,117.15,12400.0,117.18,117.37,117.08,117.15,12400.0
2014-12-18 15:00:00,117.16,117.25,117.01,117.11,28000.0,117.16,117.25,117.01,117.11,28000.0
2014-12-18 15:05:00,117.15,117.52,117.15,117.38,12700.0,117.15,117.52,117.15,117.38,12700.0
2014-12-18 15:10:00,117.4,117.61,117.3,117.52,18400.0,117.4,117.61,117.3,117.52,18400.0
2014-12-18 15:15:00,117.52,117.59,117.26,117.29,21900.0,117.52,117.59,117.26,117.29,21900.0
2014-12-18 15:20:00,117.25,117.38,116.93,116.98,20700.0,117.25,117.38,116.93,116.98,20700.0
2014-12-18 15:25:00,116.95,117.17,116.91,117.01,23300.0,116.95,117.17,116.91,117.01,23300.0
2014-12-18 15:30:00,117.01,117.32,117.0,117.12,27200.0,117.01,117.32,117.0,117.12,27200.0
2014-12-18 15:35:00,117.2,117.25,117.1,117.22,32400.0,117.2,117.25,117.1,117.22,32400.0
2014-12-18 15:40:00,117.23,117.47,117.21,117.32,29600.0,117.23,117.47,117.21,117.32,29600.0
2014-12-18 15:45:00,117.32,117.37,117.19,117.37,41600.0,117.32,117.37,117.19,117.37,41600.0
2014-12-18 15:50:00,117.4,118.05,117.32,117.48,90500.0,117.4,118.05,117.32,117.48,90500.0
2014-12-18 15:55:00,117.5,117.87,117.46,117.76,123700.0,117.5,117.87,117.46,117.76,123700.0
2014-12-19 09:30:00,118.28,119.43,116.76,117.1,527500.0,118.28,119.43,116.76,117.1,527500.0
2014-12-19 09:35:00,117.11,118.06,117.11,117.81,9600.0,117.11,118.06,117.11,117.81,9600.0
2014-12-19 09:40:00,117.89,118.03,117.51,117.66,9900.0,117.89,118.03,117.51,117.66,9900.0
2014-12-19 09:45:00,117.64,118.23,117.17,118.23,22700.0,117.64,118.23,117.17,118.23,22700.0
2014-12-19 09:50:00,118.28,118.61,117.77,118.27,14700.0,118.28,118.61,117.77,118.27,14700.0
2014-12-19 09:55:00,118.31,118.95,118.12,118.86,15700.0,118.31,118.95,118.12,118.86,15700.0
2014-12-19 10:00:00,118.96,119.74,118.77,119.74,14800.0,118.96,119.74,118.77,119.74,14800.0
2014-12-19 10:05:00,119.85,120.29,119.78,120.12,40000.0,119.85,120.29,119.78,120.12,40000.0
2014-12-19 10:10:00,120.07,120.51,119.95,120.51,22100.0,120.07,120.51,119.95,120.51,22100.0
2014-12-19 10:15:00,120.57,120.7,120.33,120.7,44900.0,120.57,120.7,120.33,120.7,44900.0
2014-12-19 10:20:00,120.7,120.99,120.44,120.82,20000.0,120.7,120.99,120.44,120.82,20000.0
2014-12-19 10:25:00,120.85,120.98,120.73,120.98,25000.0,120.85,120.98,120.73,120.98,25000.0
2014-12-19 10:30:00,120.98,121.44,120.88,121.35,26300.0,120.98,121.44,120.88,121.35,26300.0
2014-12-19 10:35:00,121.38,121.58,121.2,121.4,19800.0,121.38,121.58,121.2,121.4,19800.0
2014-12-19 10:40:00,121.41,122.0,121.41,121.82,25900.0,121.41,122.0,121.41,121.82,25900.0
2014-12-19 10:45:00,121.88,121.94,121.43,121.49,19600.0,121.88,121.94,121.43,121.49,19600.0
2014-12-19 10:50:00,121.5,121.97,121.37,121.92,20400.0,121.5,121.97,121.37,121.92,20400.0
2014-12-19 10:55:00,121.8,122.38,121.8,122.27,27700.0,121.8,122.38,121.8,122.27,27700.0
2014-12-19 11:00:00,122.21,122.86,121.99,122.86,25600.0,122.21,122.86,121.99,122.86,25600.0
2014-12-19 11:05:00,122.76,122.97,122.56,122.71,18600.0,122.76,122.97,122.56,122.71,18600.0
2014-12-19 11:10:00,122.72,123.42,122.72,123.21,28800.0,122.72,123.42,122.72,123.21,28800.0
2014-12-19 11:15:00,123.14,123.82,123.09,123.19,32000.0,123.14,123.82,123.09,123.19,32000.0
2014-12-19 11:20:00,123.18,123.35,122.59,122.85,24100.0,123.18,123.35,122.59,122.85,24100.0
2014-12-19 11:25:00,122.92,123.24,122.78,122.78,15500.0,122.92,123.24,122.78,122.78,15500.0
2014-12-19 11:30:00,122.81,122.89,122.37,122.72,13300.0,122.81,122.89,122.37,122.72,13300.0
2014-12-19 11:35:00,122.7,122.77,122.36,122.43,11300.0,122.7,122.77,122.36,122.43,11300.0
2014-12-19 11:40:00,122.47,122.68,122.45,122.64,8500.0,122.47,122.68,122.45,122.64,8500.0
2014-12-19 11:45:00,122.69,122.94,122.67,122.84,16500.0,122.69,122.94,122.67,122.84,16500.0
2014-12-19 11:50:00,122.82,122.93,122.09,122.14,80900.0,122.82,122.93,122.09,122.14,80900.0
2014-12-19 11:55:00,122.23,122.35,122.03,122.04,9300.0,122.23,122.35,122.03,122.04,9300.0
2014-12-19 12:00:00,122.04,122.05,121.56,121.79,18500.0,122.04,122.05,121.56,121.79,18500.0
2014-12-19 12:05:00,121.84,121.84,121.37,121.73,18500.0,121.84,121.84,121.37,121.73,18500.0
2014-12-19 12:10:00,121.78,121.98,121.76,121.76,12800.0,121.78,121.98,121.76,121.76,12800.0
2014-12-19 12:15:00,121.67,121.84,121.58,121.59,9400.0,121.67,121.84,121.58,121.59,9400.0
2014-12-19 12:20:00,121.51,121.54,121.11,121.14,13300.0,121.51,121.54,121.11,121.14,13300.0
2014-12-19 12:25:00,121.13,121.49,120.91,121.48,20100.0,121.13,121.49,120.91,121.48,20100.0
2014-12-19 12:30:00,121.37,122.15,121.37,122.09,11200.0,121.37,122.15,121.37,122.09,11200.0
2014-12-19 12:35:00,122.12,122.31,122.12,122.31,20400.0,122.12,122.31,122.12,122.31,20400.0
2014-12-19 12:40:00,122.23,122.5,122.22,122.48,10200.0,122.23,122.5,122.22,122.48,10200.0
2014-12-19 12:45:00,122.46,122.7,122.45,122.56,7200.0,122.46,122.7,122.45,122.56,7200.0
2014-12-19 12:50:00,122.63,122.74,122.5,122.5,7600.0,122.63,122.74,122.5,122.5,7600.0
2014-12-19 12:55:00,122.46,122.46,121.83,121.93,13100.0,122.46,122.46,121.83,121.93,13100.0
2014-12-19 13:00:00,121.93,122.0,121.83,121.98,8600.0,121.93,122.0,121.83,121.98,8600.0
2014-12-19 13:05:00,121.92,121.96,121.58,121.91,10200.0,121.92,121.96,121.58,121.91,10200.0
2014-12-19 13:10:00,121.95,122.27,121.94,122.12,9600.0,121.95,122.27,121.94,122.12,9600.0
2014-12-19 13:15:00,122.1,122.58,122.1,122.58,8500.0,122.1,122.58,122.1,122.58,8500.0
2014-12-19 13:20:00,122.58,122.87,122.44,122.77,19200.0,122.58,122.87,122.44,122.77,19200.0
2014-12-19 13:25:00,122.73,123.0,122.7,122.95,9900.0,122.73,123.0,122.7,122.95,9900.0
2014-12-19 13:30:00,122.97,122.99,122.81,122.82,13800.0,122.97,122.99,122.81,122.82,13800.0
2014-12-19 13:35:00,122.89,122.89,122.65,122.73,11000.0,122.89,122.89,122.65,122.73,11000.0
2014-12-19 13:40:00,122.69,123.0,122.64,123.0,9600.0,122.69,123.0,122.64,123.0,9600.0
2014-12-19 13:45:00,123.0,123.0,122.88,122.92,12500.0,123.0,123.0,122.88,122.92,12500.0
2014-12-19 13:50:00,122.88,123.08,122.86,122.89,36100.0,122.88,123.08,122.86,122.89,36100.0
2014-12-19 13:55:00,122.86,123.01,122.69,122.93,6600.0,122.86,123.01,122.69,122.93,6600.0
2014-12-19 14:00:00,122.93,123.14,122.92,123.13,8400.0,122.93,123.14,122.92,123.13,8400.0
2014-12-19 14:05:00,123.11,123.41,123.01,123.24,16700.0,123.11,123.41,123.01,123.24,16700.0
2014-12-19 14:10:00,123.29,123.48,123.28,123.48,15400.0,123.29,123.48,123.28,123.48,15400.0
2014-12-19 14:15:00,123.43,123.58,123.43,123.5,12800.0,123.43,123.58,123.43,123.5,12800.0
2014-12-19 14:20:00,123.45,123.54,123.35,123.46,14100.0,123.45,123.54,123.35,123.46,14100.0
2014-12-19 14:25:00,123.49,123.63,123.48,123.62,17000.0,123.49,123.63,123.48,123.62,17000.0
2014-12-19 14:30:00,123.62,123.64,123.37,123.44,20700.0,123.62,123.64,123.37,123.44,20700.0
2014-12-19 14:35:00,123.44,123.45,123.06,123.3,11300.0,123.44,123.45,123.06,123.3,11300.0
2014-12-19 14:40:00,123.27,123.57,123.22,123.57,8300.0,123.27,123.57,123.22,123.57,8300.0
2014-12-19 14:45:00,123.52,123.67,123.45,123.67,13400.0,123.52,123.67,123.45,123.67,13400.0
2014-12-19 14:50:00,123.68,124.03,123.59,124.0,20200.0,123.68,124.03,123.59,124.0,20200.0
2014-12-19 14:55:00,124.03,124.35,124.03,124.27,15400.0,124.03,124.35,124.03,124.27,15400.0
2014-12-19 15:00:00,124.19,124.3,123.97,124.14,15500.0,124.19,124.3,123.97,124.14,15500.0
2014-12-19 15:05:00,124.12,124.13,123.59,123.82,26100.0,124.12,124.13,123.59,123.82,26100.0
2014-12-19 15:10:00,123.75,123.77,123.45,123.61,19700.0,123.75,123.77,123.45,123.61,19700.0
2014-12-19 15:15:00,123.59,123.7,123.51,123.53,26900.0,123.59,123.7,123.51,123.53,26900.0
2014-12-19 15:20:00,123.49,123.63,123.35,123.39,21800.0,123.49,123.63,123.35,123.39,21800.0
2014-12-19 15:25:00,123.36,123.6,123.29,123.54,17800.0,123.36,123.6,123.29,123.54,17800.0
2014-12-19 15:30:00,123.56,123.78,123.5,123.72,29500.0,123.56,123.78,123.5,123.72,29500.0
2014-12-19 15:35:00,123.67,123.98,123.67,123.86,33700.0,123.67,123.98,123.67,123.86,33700.0
2014-12-19 15:40:00,123.86,123.87,123.08,123.25,110300.0,123.86,123.87,123.08,123.25,110300.0
2014-12-19 15:45:00,123.21,123.23,122.77,122.83,68000.0,123.21,123.23,122.77,122.83,68000.0
2014-12-19 15:50:00,122.79,122.85,120.33,120.6,312000.0,122.79,122.85,120.33,120.6,312000.0
2014-12-19 15:55:00,120.65,121.09,118.8,118.89,447200.0,120.65,121.09,118.8,118.89,447200.0
2014-12-22 09:30:00,118.92,119.75,118.11,119.42,54800.0,118.92,119.75,118.11,119.42,54800.0
2014-12-22 09:35:00,119.45,120.99,119.37,120.26,94300.0,119.45,120.99,119.37,120.26,94300.0
2014-12-22 09:40:00,120.29,122.17,120.15,121.97,39000.0,120.29,122.17,120.15,121.97,39000.0
2014-12-22 09:45:00,122.06,122.07,120.97,121.77,50200.0,122.06,122.07,120.97,121.77,50200.0
2014-12-22 09:50:00,121.63,121.91,121.06,121.12,17500.0,121.63,121.91,121.06,121.12,17500.0
2014-12-22 09:55:00,121.07,121.47,120.94,121.23,21000.0,121.07,121.47,120.94,121.23,21000.0
2014-12-22 10:00:00,121.11,121.24,120.44,121.04,22900.0,121.11,121.24,120.44,121.04,22900.0
2014-12-22 10:05:00,120.96,121.79,120.89,121.72,37800.0,120.96,121.79,120.89,121.72,37800.0
2014-12-22 10:10:00,121.74,121.92,121.3,121.3,18900.0,121.74,121.92,121.3,121.3,18900.0
2014-12-22 10:15:00,121.38,121.53,120.46,120.46,11200.0,121.38,121.53,120.46,120.46,11200.0
2014-12-22 10:20:00,120.44,120.61,119.22,119.22,20700.0,120.44,120.61,119.22,119.22,20700.0
2014-12-22 10:25:00,119.12,119.91,119.12,119.36,22500.0,119.12,119.91,119.12,119.36,22500.0
2014-12-22 10:30:00,119.37,119.54,118.65,118.85,16300.0,119.37,119.54,118.65,118.85,16300.0
2014-12-22 10:35:00,118.86,118.86,118.19,118.35,17700.0,118.86,118.86,118.19,118.35,17700.0
2014-12-22 10:40:00,118.37,118.61,117.91,118.04,18600.0,118.37,118.61,117.91,118.04,18600.0
2014-12-22 10:45:00,118.04,118.18,117.53,117.54,35200.0,118.04,118.18,117.53,117.54,35200.0
2014-12-22 10:50:00,117.65,117.75,117.11,117.66,17400.0,117.65,117.75,117.11,117.66,17400.0
2014-12-22 10:55:00,117.71,118.25,117.67,117.91,20000.0,117.71,118.25,117.67,117.91,20000.0
2014-12-22 11:00:00,117.84,117.92,117.03,117.12,19900.0,117.84,117.92,117.03,117.12,19900.0
2014-12-22 11:05:00,117.14,117.14,116.77,116.9,32500.0,117.14,117.14,116.77,116.9,32500.0
2014-12-22 11:10:00,117.0,117.07,116.62,116.62,13100.0,117.0,117.07,116.62,116.62,13100.0
2014-12-22 11:15:00,116.47,116.61,116.0,116.33,20900.0,116.47,116.61,116.0,116.33,20900.0
2014-12-22 11:20:00,116.37,116.84,116.37,116.52,17600.0,116.37,116.84,116.37,116.52,17600.0
2014-12-22 11:25:00,116.57,116.87,116.28,116.84,57000.0,116.57,116.87,116.28,116.84,57000.0
2014-12-22 11:30:00,116.92,116.99,116.67,116.73,14600.0,116.92,116.99,116.67,116.73,14600.0
2014-12-22 11:35:00,116.83,117.38,116.79,117.07,11700.0,116.83,117.38,116.79,117.07,11700.0
2014-12-22 11:40:00,117.06,117.49,117.01,117.44,10200.0,117.06,117.49,117.01,117.44,10200.0
2014-12-22 11:45:00,117.49,117.6,117.12,117.12,9900.0,117.49,117.6,117.12,117.12,9900.0
2014-12-22 11:50:00,117.17,117.25,116.81,117.09,11000.0,117.17,117.25,116.81,117.09,11000.0
2014-12-22 11:55:00,117.1,117.22,116.85,117.03,10000.0,117.1,117.22,116.85,117.03,10000.0
2014-12-22 12:00:00,116.93,117.32,116.92,117.28,9800.0,116.93,117.32,116.92,117.28,9800.0
2014-12-22 12:05:00,117.3,117.39,117.07,117.39,12700.0,117.3,117.39,117.07,117.39,12700.0
2014-12-22 12:10:00,117.39,117.39,116.97,116.97,15600.0,117.39,117.39,116.97,116.97,15600.0
2014-12-22 12:15:00,116.97,117.03,116.83,116.93,5000.0,116.97,117.03,116.83,116.93,5000.0
2014-12-22 12:20:00,116.9,117.04,116.77,116.98,7200.0,116.9,117.04,116.77,116.98,7200.0
2014-12-22 12:25:00,116.97,117.12,116.9,117.04,4300.0,116.97,117.12,116.9,117.04,4300.0
2014-12-22 12:30:00,116.99,117.56,116.99,117.56,17000.0,116.99,117.56,116.99,117.56,17000.0
2014-12-22 12:35:00,117.61,117.66,117.41,117.53,5800.0,117.61,117.66,117.41,117.53,5800.0
2014-12-22 12:40:00,117.49,117.65,117.45,117.65,6800.0,117.49,117.65,117.45,117.65,6800.0
2014-12-22 12:45:00,117.64,117.94,117.59,117.94,3900.0,117.64,117.94,117.59,117.94,3900.0
2014-12-22 12:50:00,117.98,118.1,117.9,117.98,14600.0,117.98,118.1,117.9,117.98,14600.0
2014-12-22 12:55:00,117.98,118.1,117.79,118.1,14600.0,117.98,118.1,117.79,118.1,14600.0
2014-12-22 13:00:00,118.06,118.65,118.06,118.31,16500.0,118.06,118.65,118.06,118.31,16500.0
2014-12-22 13:05:00,118.31,118.34,117.88,117.88,22800.0,118.31,118.34,117.88,117.88,22800.0
2014-12-22 13:10:00,117.93,118.0,117.66,117.81,6100.0,117.93,118.0,117.66,117.81,6100.0
2014-12-22 13:15:00,117.75,117.87,117.58,117.74,7500.0,117.75,117.87,117.58,117.74,7500.0
2014-12-22 13:20:00,117.69,117.85,117.41,117.85,6000.0,117.69,117.85,117.41,117.85,6000.0
2014-12-22 13:25:00,117.81,117.93,117.61,117.68,16200.0,117.81,117.93,117.61,117.68,16200.0
2014-12-22 13:30:00,117.77,117.82,117.47,117.58,17000.0,117.77,117.82,117.47,117.58,17000.0
2014-12-22 13:35:00,117.56,117.68,117.41,117.62,16000.0,117.56,117.68,117.41,117.62,16000.0
2014-12-22 13:40:00,117.58,117.64,117.42,117.48,22400.0,117.58,117.64,117.42,117.48,22400.0
2014-12-22 13:45:00,117.46,117.84,117.46,117.77,50200.0,117.46,117.84,117.46,117.77,50200.0
2014-12-22 13:50:00,117.69,117.82,117.41,117.56,47200.0,117.69,117.82,117.41,117.56,47200.0
2014-12-22 13:55:00,117.55,117.97,117.53,117.89,44500.0,117.55,117.97,117.53,117.89,44500.0
2014-12-22 14:00:00,117.87,117.9,117.59,117.63,32900.0,117.87,117.9,117.59,117.63,32900.0
2014-12-22 14:05:00,117.68,117.86,117.66,117.8,26400.0,117.68,117.86,117.66,117.8,26400.0
2014-12-22 14:10:00,117.82,117.82,117.53,117.54,25300.0,117.82,117.82,117.53,117.54,25300.0
2014-12-22 14:15:00,117.5,117.59,117.06,117.1,23500.0,117.5,117.59,117.06,117.1,23500.0
2014-12-22 14:20:00,117.15,117.16,116.82,117.05,13200.0,117.15,117.16,116.82,117.05,13200.0
2014-12-22 14:25:00,117.07,117.22,117.04,117.13,8700.0,117.07,117.22,117.04,117.13,8700.0
2014-12-22 14:30:00,117.14,117.33,117.03,117.21,14700.0,117.14,117.33,117.03,117.21,14700.0
2014-12-22 14:35:00,117.18,117.18,116.91,116.91,8000.0,117.18,117.18,116.91,116.91,8000.0
2014-12-22 14:40:00,116.98,117.19,116.76,116.76,7600.0,116.98,117.19,116.76,116.76,7600.0
2014-12-22 14:45:00,116.75,116.87,116.64,116.79,7100.0,116.75,116.87,116.64,116.79,7100.0
2014-12-22 14:50:00,116.79,116.98,116.7,116.8,20800.0,116.79,116.98,116.7,116.8,20800.0
2014-12-22 14:55:00,116.79,116.79,116.36,116.46,7600.0,116.79,116.79,116.36,116.46,7600.0
2014-12-22 15:00:00,116.45,116.57,116.32,116.33,8800.0,116.45,116.57,116.32,116.33,8800.0
2014-12-22 15:05:00,116.41,116.69,116.37,116.58,11600.0,116.41,116.69,116.37,116.58,11600.0
2014-12-22 15:10:00,116.52,116.73,116.41,116.64,7000.0,116.52,116.73,116.41,116.64,7000.0
2014-12-22 15:15:00,116.63,116.63,116.3,116.49,9600.0,116.63,116.63,116.3,116.49,9600.0
2014-12-22 15:20:00,116.48,116.56,116.32,116.37,9900.0,116.48,116.56,116.32,116.37,9900.0
2014-12-22 15:25:00,116.39,116.56,116.35,116.41,18300.0,116.39,116.56,116.35,116.41,18300.0
2014-12-22 15:30:00,116.41,116.48,116.19,116.38,16500.0,116.41,116.48,116.19,116.38,16500.0
2014-12-22 15:35:00,116.37,116.42,116.22,116.42,13000.0,116.37,116.42,116.22,116.42,13000.0
2014-12-22 15:40:00,116.4,116.63,116.27,116.41,18700.0,116.4,116.63,116.27,116.41,18700.0
2014-12-22 15:45:00,116.42,116.72,116.38,116.61,26300.0,116.42,116.72,116.38,116.61,26300.0
2014-12-22 15:50:00,116.65,116.73,116.5,116.52,30500.0,116.65,116.73,116.5,116.52,30500.0
2014-12-22 15:55:00,116.52,116.72,116.49,116.65,48500.0,116.52,116.72,116.49,116.65,48500.0
2014-12-23 09:30:00,117.53,119.54,116.34,116.73,20600.0,117.53,119.54,116.34,116.73,20600.0
2014-12-23 09:35:00,116.68,116.7,114.84,115.0,16200.0,116.68,116.7,114.84,115.0,16200.0
2014-12-23 09:40:00,114.97,115.37,114.62,114.79,59400.0,114.97,115.37,114.62,114.79,59400.0
2014-12-23 09:45:00,114.66,114.66,113.31,113.39,35400.0,114.66,114.66,113.31,113.39,35400.0
2014-12-23 09:50:00,113.51,113.7,112.22,112.36,27000.0,113.51,113.7,112.22,112.36,27000.0
2014-12-23 09:55:00,112.26,113.56,112.04,112.5,25800.0,112.26,113.56,112.04,112.5,25800.0
2014-12-23 10:00:00,112.61,113.0,111.87,112.17,33000.0,112.61,113.0,111.87,112.17,33000.0
2014-12-23 10:05:00,112.15,112.49,111.96,112.21,37100.0,112.15,112.49,111.96,112.21,37100.0
2014-12-23 10:10:00,112.3,112.31,111.8,111.98,59500.0,112.3,112.31,111.8,111.98,59500.0
2014-12-23 10:15:00,112.03,112.28,111.37,111.82,45200.0,112.03,112.28,111.37,111.82,45200.0
2014-12-23 10:20:00,111.76,111.98,111.08,111.08,24800.0,111.76,111.98,111.08,111.08,24800.0
2014-12-23 10:25:00,111.08,111.24,110.01,110.01,51700.0,111.08,111.24,110.01,110.01,51700.0
2014-12-23 10:30:00,110.14,110.44,109.34,109.9,62100.0,110.14,110.44,109.34,109.9,62100.0
2014-12-23 10:35:00,109.8,110.28,109.53,110.18,69900.0,109.8,110.28,109.53,110.18,69900.0
2014-12-23 10:40:00,110.26,111.16,110.06,111.13,50700.0,110.26,111.16,110.06,111.13,50700.0
2014-12-23 10:45:00,111.06,111.5,110.88,111.37,40900.0,111.06,111.5,110.88,111.37,40900.0
2014-12-23 10:50:00,111.41,112.03,111.06,111.93,42800.0,111.41,112.03,111.06,111.93,42800.0
2014-12-23 10:55:00,111.9,112.73,111.59,112.24,29500.0,111.9,112.73,111.59,112.24,29500.0
2014-12-23 11:00:00,112.36,113.0,112.3,112.57,62300.0,112.36,113.0,112.3,112.57,62300.0
2014-12-23 11:05:00,112.56,112.98,112.51,112.86,21400.0,112.56,112.98,112.51,112.86,21400.0
2014-12-23 11:10:00,112.85,113.28,112.85,113.0,52900.0,112.85,113.28,112.85,113.0,52900.0
2014-12-23 11:15:00,113.06,113.54,112.92,113.46,72400.0,113.06,113.54,112.92,113.46,72400.0
2014-12-23 11:20:00,113.45,113.9,113.37,113.42,38700.0,113.45,113.9,113.37,113.42,38700.0
2014-12-23 11:25:00,113.47,113.7,113.26,113.28,225600.0,113.47,113.7,113.26,113.28,225600.0
2014-12-23 11:30:00,113.18,113.76,112.74,113.68,51300.0,113.18,113.76,112.74,113.68,51300.0
2014-12-23 11:35:00,113.68,113.93,113.45,113.93,24400.0,113.68,113.93,113.45,113.93,24400.0
2014-12-23 11:40:00,113.86,114.0,113.65,113.69,22800.0,113.86,114.0,113.65,113.69,22800.0
2014-12-23 11:45:00,113.7,114.17,113.69,114.17,30700.0,113.7,114.17,113.69,114.17,30700.0
2014-12-23 11:50:00,114.14,114.18,113.71,113.83,20900.0,114.14,114.18,113.71,113.83,20900.0
2014-12-23 11:55:00,113.75,114.21,113.75,114.21,23200.0,113.75,114.21,113.75,114.21,23200.0
2014-12-23 12:00:00,114.21,114.4,113.88,113.95,25800.0,114.21,114.4,113.88,113.95,25800.0
2014-12-23 12:05:00,113.97,114.21,113.71,113.85,27100.0,113.97,114.21,113.71,113.85,27100.0
2014-12-23 12:10:00,113.83,114.15,113.72,113.99,37100.0,113.83,114.15,113.72,113.99,37100.0
2014-12-23 12:15:00,114.01,114.26,114.01,114.1,26700.0,114.01,114.26,114.01,114.1,26700.0
2014-12-23 12:20:00,114.1,114.33,113.45,113.45,87600.0,114.1,114.33,113.45,113.45,87600.0
2014-12-23 12:25:00,113.48,114.0,112.36,113.28,940000.0,113.48,114.0,112.36,113.28,940000.0
2014-12-23 12:30:00,113.17,113.19,112.45,112.78,15100.0,113.17,113.19,112.45,112.78,15100.0
2014-12-23 12:35:00,112.75,113.15,112.56,112.69,44000.0,112.75,113.15,112.56,112.69,44000.0
2014-12-23 12:40:00,112.7,113.17,112.58,112.92,30900.0,112.7,113.17,112.58,112.92,30900.0
2014-12-23 12:45:00,112.92,113.14,112.66,112.72,22000.0,112.92,113.14,112.66,112.72,22000.0
2014-12-23 12:50:00,112.71,113.02,112.7,112.9,22700.0,112.71,113.02,112.7,112.9,22700.0
2014-12-23 12:55:00,112.94,113.26,112.87,113.1,15900.0,112.94,113.26,112.87,113.1,15900.0
2014-12-23 13:00:00,113.12,113.32,112.97,113.24,21100.0,113.12,113.32,112.97,113.24,21100.0
2014-12-23 13:05:00,113.22,113.7,113.12,113.62,16000.0,113.22,113.7,113.12,113.62,16000.0
2014-12-23 13:10:00,113.7,113.96,113.4,113.4,12600.0,113.7,113.96,113.4,113.4,12600.0
2014-12-23 13:15:00,113.54,113.69,113.07,113.22,149500.0,113.54,113.69,113.07,113.22,149500.0
2014-12-23 13:20:00,113.23,113.48,112.86,113.17,17100.0,113.23,113.48,112.86,113.17,17100.0
2014-12-23 13:25:00,113.18,113.44,113.03,113.29,20700.0,113.18,113.44,113.03,113.29,20700.0
2014-12-23 13:30:00,113.22,113.46,113.09,113.19,23700.0,113.22,113.46,113.09,113.19,23700.0
2014-12-23 13:35:00,113.11,113.45,113.0,113.39,35000.0,113.11,113.45,113.0,113.39,35000.0
2014-12-23 13:40:00,113.38,113.46,113.02,113.3,17000.0,113.38,113.46,113.02,113.3,17000.0
2014-12-23 13:45:00,113.36,113.67,113.22,113.63,8300.0,113.36,113.67,113.22,113.63,8300.0
2014-12-23 13:50:00,113.65,113.8,113.63,113.68,6300.0,113.65,113.8,113.63,113.68,6300.0
2014-12-23 13:55:00,113.73,113.78,113.54,113.54,7700.0,113.73,113.78,113.54,113.54,7700.0
2014-12-23 14:00:00,113.53,113.56,113.28,113.5,10700.0,113.53,113.56,113.28,113.5,10700.0
2014-12-23 14:05:00,113.52,113.74,113.5,113.54,13500.0,113.52,113.74,113.5,113.54,13500.0
2014-12-23 14:10:00,113.52,113.75,113.39,113.4,9000.0,113.52,113.75,113.39,113.4,9000.0
2014-12-23 14:15:00,113.36,113.68,113.32,113.45,18600.0,113.36,113.68,113.32,113.45,18600.0
2014-12-23 14:20:00,113.44,113.6,113.38,113.51,14600.0,113.44,113.6,113.38,113.51,14600.0
2014-12-23 14:25:00,113.52,113.73,113.52,113.55,9700.0,113.52,113.73,113.52,113.55,9700.0
2014-12-23 14:30:00,113.58,113.76,113.58,113.68,13400.0,113.58,113.76,113.58,113.68,13400.0
2014-12-23 14:35:00,113.68,113.97,113.68,113.93,8600.0,113.68,113.97,113.68,113.93,8600.0
2014-12-23 14:40:00,113.95,113.98,113.88,113.96,3500.0,113.95,113.98,113.88,113.96,3500.0
2014-12-23 14:45:00,113.99,114.11,113.98,114.11,2700.0,113.99,114.11,113.98,114.11,2700.0
2014-12-23 14:50:00,114.12,114.42,114.11,114.33,11900.0,114.12,114.42,114.11,114.33,11900.0
2014-12-23 14:55:00,114.34,114.35,114.0,114.05,15000.0,114.34,114.35,114.0,114.05,15000.0
2014-12-23 15:00:00,114.07,114.29,114.06,114.15,5600.0,114.07,114.29,114.06,114.15,5600.0
2014-12-23 15:05:00,114.15,114.38,114.15,114.29,5000.0,114.15,114.38,114.15,114.29,5000.0
2014-12-23 15:10:00,114.26,114.38,114.14,114.38,4200.0,114.26,114.38,114.14,114.38,4200.0
2014-12-23 15:15:00,114.38,114.46,114.14,114.26,7900.0,114.38,114.46,114.14,114.26,7900.0
2014-12-23 15:20:00,114.23,114.29,114.07,114.09,9000.0,114.23,114.29,114.07,114.09,9000.0
2014-12-23 15:25:00,114.08,114.33,114.0,114.28,13800.0,114.08,114.33,114.0,114.28,13800.0
2014-12-23 15:30:00,114.31,114.46,114.27,114.35,24100.0,114.31,114.46,114.27,114.35,24100.0
2014-12-23 15:35:00,114.34,114.57,114.32,114.51,25100.0,114.34,114.57,114.32,114.51,25100.0
2014-12-23 15:40:00,114.51,114.93,114.49,114.87,47300.0,114.51,114.93,114.49,114.87,47300.0
2014-12-23 15:45:00,114.87,114.92,114.6,114.68,94300.0,114.87,114.92,114.6,114.68,94300.0
2014-12-23 15:50:00,114.64,114.66,114.1,114.1,63300.0,114.64,114.66,114.1,114.1,63300.0
2014-12-23 15:55:00,114.02,114.09,113.67,113.75,100000.0,114.02,114.09,113.67,113.75,100000.0
2014-12-24 09:30:00,113.75,115.81,113.31,114.64,45700.0,113.75,115.81,113.31,114.64,45700.0
2014-12-24 09:35:00,115.66,116.28,114.61,116.27,23200.0,115.66,116.28,114.61,116.27,23200.0
2014-12-24 09:40:00,115.71,117.29,115.7,116.48,35300.0,115.71,117.29,115.7,116.48,35300.0
2014-12-24 09:45:00,116.15,116.89,116.15,116.61,7300.0,116.15,116.89,116.15,116.61,7300.0
2014-12-24 09:50:00,116.7,117.08,116.57,117.01,15200.0,116.7,117.08,116.57,117.01,15200.0
2014-12-24 09:55:00,116.99,117.11,116.55,116.55,9500.0,116.99,117.11,116.55,116.55,9500.0
2014-12-24 10:00:00,116.5,116.92,115.71,115.8,10000.0,116.5,116.92,115.71,115.8,10000.0
2014-12-24 10:05:00,116.18,116.22,115.51,115.51,3400.0,116.18,116.22,115.51,115.51,3400.0
2014-12-24 10:10:00,115.52,115.9,115.51,115.86,10700.0,115.52,115.9,115.51,115.86,10700.0
2014-12-24 10:15:00,115.99,116.18,115.89,116.09,7300.0,115.99,116.18,115.89,116.09,7300.0
2014-12-24 10:20:00,116.03,116.05,115.88,115.96,7400.0,116.03,116.05,115.88,115.96,7400.0
2014-12-24 10:25:00,115.91,116.15,115.91,115.99,6000.0,115.91,116.15,115.91,115.99,6000.0
2014-12-24 10:30:00,116.05,116.36,115.96,116.36,8100.0,116.05,116.36,115.96,116.36,8100.0
2014-12-24 10:35:00,116.2,116.38,116.07,116.24,7100.0,116.2,116.38,116.07,116.24,7100.0
2014-12-24 10:40:00,116.24,116.7,116.2,116.62,9800.0,116.24,116.7,116.2,116.62,9800.0
2014-12-24 10:45:00,116.69,117.0,116.59,116.65,12900.0,116.69,117.0,116.59,116.65,12900.0
2014-12-24 10:50:00,116.75,116.81,116.48,116.69,11200.0,116.75,116.81,116.48,116.69,11200.0
2014-12-24 10:55:00,116.78,116.9,116.71,116.8,3000.0,116.78,116.9,116.71,116.8,3000.0
2014-12-24 11:00:00,116.74,116.95,116.74,116.82,3400.0,116.74,116.95,116.74,116.82,3400.0
2014-12-24 11:05:00,116.82,117.14,116.8,117.13,8700.0,116.82,117.14,116.8,117.13,8700.0
2014-12-24 11:10:00,117.09,117.12,116.96,116.96,6000.0,117.09,117.12,116.96,116.96,6000.0
2014-12-24 11:15:00,116.93,116.93,116.77,116.83,8100.0,116.93,116.93,116.77,116.83,8100.0
2014-12-24 11:20:00,116.83,116.91,116.62,116.62,5300.0,116.83,116.91,116.62,116.62,5300.0
2014-12-24 11:25:00,116.65,116.96,116.65,116.9,5300.0,116.65,116.96,116.65,116.9,5300.0
2014-12-24 11:30:00,116.84,116.84,116.34,116.42,7000.0,116.84,116.84,116.34,116.42,7000.0
2014-12-24 11:35:00,116.41,116.51,116.15,116.29,4600.0,116.41,116.51,116.15,116.29,4600.0
2014-12-24 11:40:00,116.29,116.3,115.97,116.04,4100.0,116.29,116.3,115.97,116.04,4100.0
2014-12-24 11:45:00,115.99,115.99,115.7,115.7,3800.0,115.99,115.99,115.7,115.7,3800.0
2014-12-24 11:50:00,115.76,115.86,115.55,115.65,10800.0,115.76,115.86,115.55,115.65,10800.0
2014-12-24 11:55:00,115.63,115.63,115.29,115.29,6300.0,115.63,115.63,115.29,115.29,6300.0
2014-12-24 12:00:00,115.34,115.44,115.11,115.11,2800.0,115.34,115.44,115.11,115.11,2800.0
2014-12-24 12:05:00,115.06,115.33,114.94,115.27,5800.0,115.06,115.33,114.94,115.27,5800.0
2014-12-24 12:10:00,115.21,115.35,114.96,115.33,3500.0,115.21,115.35,114.96,115.33,3500.0
2014-12-24 12:15:00,115.23,115.23,114.84,114.88,7300.0,115.23,115.23,114.84,114.88,7300.0
2014-12-24 12:20:00,114.85,114.85,114.5,114.5,8500.0,114.85,114.85,114.5,114.5,8500.0
2014-12-24 12:25:00,114.53,114.67,114.4,114.4,7800.0,114.53,114.67,114.4,114.4,7800.0
2014-12-24 12:30:00,114.39,115.03,114.39,115.03,11900.0,114.39,115.03,114.39,115.03,11900.0
2014-12-24 12:35:00,115.08,115.26,115.07,115.19,3900.0,115.08,115.26,115.07,115.19,3900.0
2014-12-24 12:40:00,115.16,115.36,115.14,115.2,2500.0,115.16,115.36,115.14,115.2,2500.0
2014-12-24 12:45:00,115.19,115.23,115.12,115.23,4200.0,115.19,115.23,115.12,115.23,4200.0
2014-12-24 12:50:00,115.25,115.36,115.17,115.17,7400.0,115.25,115.36,115.17,115.17,7400.0
2014-12-24 12:55:00,115.17,115.36,115.08,115.15,18200.0,115.17,115.36,115.08,115.15,18200.0
2014-12-26 09:30:00,115.56,116.13,115.52,115.88,10400.0,115.56,116.13,115.52,115.88,10400.0
2014-12-26 09:35:00,115.69,116.0,115.51,116.0,2100.0,115.69,116.0,115.51,116.0,2100.0
2014-12-26 09:40:00,116.05,116.44,116.05,116.25,3400.0,116.05,116.44,116.05,116.25,3400.0
2014-12-26 09:45:00,116.27,116.99,116.21,116.97,4600.0,116.27,116.99,116.21,116.97,4600.0
2014-12-26 09:50:00,117.09,117.49,117.06,117.06,5600.0,117.09,117.49,117.06,117.06,5600.0
2014-12-26 09:55:00,117.14,117.71,116.83,117.71,5700.0,117.14,117.71,116.83,117.71,5700.0
2014-12-26 10:00:00,117.5,117.91,117.42,117.9,6500.0,117.5,117.91,117.42,117.9,6500.0
2014-12-26 10:05:00,117.79,117.92,117.47,117.56,8600.0,117.79,117.92,117.47,117.56,8600.0
2014-12-26 10:10:00,117.56,117.88,117.5,117.63,9400.0,117.56,117.88,117.5,117.63,9400.0
2014-12-26 10:15:00,117.67,117.82,117.58,117.78,3600.0,117.67,117.82,117.58,117.78,3600.0
2014-12-26 10:20:00,117.79,117.87,117.56,117.82,5300.0,117.79,117.87,117.56,117.82,5300.0
2014-12-26 10:25:00,117.77,117.91,117.73,117.75,8600.0,117.77,117.91,117.73,117.75,8600.0
2014-12-26 10:30:00,117.82,118.14,117.82,118.11,4700.0,117.82,118.14,117.82,118.11,4700.0
2014-12-26 10:35:00,118.12,118.17,118.05,118.15,3100.0,118.12,118.17,118.05,118.15,3100.0
2014-12-26 10:40:00,118.06,118.06,117.69,117.99,5800.0,118.06,118.06,117.69,117.99,5800.0
2014-12-26 10:45:00,118.07,118.07,117.85,117.85,2900.0,118.07,118.07,117.85,117.85,2900.0
2014-12-26 10:50:00,117.96,118.05,117.87,118.05,2500.0,117.96,118.05,117.87,118.05,2500.0
2014-12-26 10:55:00,117.99,118.23,117.96,118.23,6300.0,117.99,118.23,117.96,118.23,6300.0
2014-12-26 11:00:00,118.19,118.31,118.09,118.31,5400.0,118.19,118.31,118.09,118.31,5400.0
2014-12-26 11:05:00,118.25,118.39,118.19,118.2,6400.0,118.25,118.39,118.19,118.2,6400.0
2014-12-26 11:10:00,118.06,118.27,118.06,118.2,1800.0,118.06,118.27,118.06,118.2,1800.0
2014-12-26 11:15:00,118.28,118.37,117.94,117.94,11200.0,118.28,118.37,117.94,117.94,11200.0
2014-12-26 11:20:00,117.81,117.81,117.26,117.29,8800.0,117.81,117.81,117.26,117.29,8800.0
2014-12-26 11:25:00,117.41,117.51,117.36,117.5,3700.0,117.41,117.51,117.36,117.5,3700.0
2014-12-26 11:30:00,117.62,117.85,117.48,117.82,4200.0,117.62,117.85,117.48,117.82,4200.0
2014-12-26 11:35:00,117.83,117.83,117.74,117.79,1300.0,117.83,117.83,117.74,117.79,1300.0
2014-12-26 11:40:00,117.95,118.05,117.83,117.96,6400.0,117.95,118.05,117.83,117.96,6400.0
2014-12-26 11:45:00,117.89,117.9,117.68,117.7,1600.0,117.89,117.9,117.68,117.7,1600.0
2014-12-26 11:50:00,117.79,117.84,117.62,117.62,600.0,117.79,117.84,117.62,117.62,600.0
2014-12-26 11:55:00,117.63,117.68,117.51,117.51,1500.0,117.63,117.68,117.51,117.51,1500.0
2014-12-26 12:00:00,117.52,117.53,117.22,117.22,2000.0,117.52,117.53,117.22,117.22,2000.0
2014-12-26 12:05:00,117.13,117.14,116.91,116.91,1000.0,117.13,117.14,116.91,116.91,1000.0
2014-12-26 12:10:00,116.92,117.07,116.86,116.96,4000.0,116.92,117.07,116.86,116.96,4000.0
2014-12-26 12:15:00,116.98,117.18,116.98,117.04,3400.0,116.98,117.18,116.98,117.04,3400.0
2014-12-26 12:20:00,117.08,117.3,117.08,117.26,1800.0,117.08,117.3,117.08,117.26,1800.0
2014-12-26 12:25:00,117.24,117.24,117.02,117.07,1700.0,117.24,117.24,117.02,117.07,1700.0
2014-12-26 12:30:00,117.13,117.23,117.13,117.23,1800.0,117.13,117.23,117.13,117.23,1800.0
2014-12-26 12:35:00,117.23,117.26,117.0,117.0,3600.0,117.23,117.26,117.0,117.0,3600.0
2014-12-26 12:40:00,117.09,117.26,117.04,117.25,900.0,117.09,117.26,117.04,117.25,900.0
2014-12-26 12:45:00,117.24,117.33,117.16,117.33,3100.0,117.24,117.33,117.16,117.33,3100.0
2014-12-26 12:50:00,117.34,117.49,117.34,117.42,1200.0,117.34,117.49,117.34,117.42,1200.0
2014-12-26 12:55:00,117.45,117.56,117.27,117.56,2400.0,117.45,117.56,117.27,117.56,2400.0
2014-12-26 13:00:00,117.58,117.72,117.58,117.61,2200.0,117.58,117.72,117.58,117.61,2200.0
2014-12-26 13:05:00,117.63,117.89,117.62,117.79,2700.0,117.63,117.89,117.62,117.79,2700.0
2014-12-26 13:10:00,117.85,117.97,117.78,117.9,1900.0,117.85,117.97,117.78,117.9,1900.0
2014-12-26 13:15:00,117.87,118.08,117.87,117.94,900.0,117.87,118.08,117.87,117.94,900.0
2014-12-26 13:20:00,118.0,118.05,117.91,117.95,1500.0,118.0,118.05,117.91,117.95,1500.0
2014-12-26 13:25:00,118.04,118.36,118.04,118.16,4700.0,118.04,118.36,118.04,118.16,4700.0
2014-12-26 13:30:00,118.15,118.29,118.11,118.24,5900.0,118.15,118.29,118.11,118.24,5900.0
2014-12-26 13:35:00,118.19,118.48,118.13,118.48,14700.0,118.19,118.48,118.13,118.48,14700.0
2014-12-26 13:40:00,118.44,118.59,118.42,118.59,3800.0,118.44,118.59,118.42,118.59,3800.0
2014-12-26 13:45:00,118.62,118.7,118.56,118.61,6700.0,118.62,118.7,118.56,118.61,6700.0
2014-12-26 13:50:00,118.61,118.7,118.54,118.62,3400.0,118.61,118.7,118.54,118.62,3400.0
2014-12-26 13:55:00,118.59,118.75,118.51,118.7,2100.0,118.59,118.75,118.51,118.7,2100.0
2014-12-26 14:00:00,118.74,118.79,118.61,118.71,10500.0,118.74,118.79,118.61,118.71,10500.0
2014-12-26 14:05:00,118.74,118.83,118.49,118.61,4900.0,118.74,118.83,118.49,118.61,4900.0
2014-12-26 14:10:00,118.68,118.76,118.65,118.67,3800.0,118.68,118.76,118.65,118.67,3800.0
2014-12-26 14:15:00,118.63,118.64,118.49,118.5,1900.0,118.63,118.64,118.49,118.5,1900.0
2014-12-26 14:20:00,118.57,118.57,118.2,118.28,7700.0,118.57,118.57,118.2,118.28,7700.0
2014-12-26 14:25:00,118.22,118.22,118.04,118.15,2600.0,118.22,118.22,118.04,118.15,2600.0
2014-12-26 14:30:00,118.02,118.05,117.91,117.91,2700.0,118.02,118.05,117.91,117.91,2700.0
2014-12-26 14:35:00,117.87,117.96,117.8,117.8,5400.0,117.87,117.96,117.8,117.8,5400.0
2014-12-26 14:40:00,117.84,117.9,117.57,117.57,3800.0,117.84,117.9,117.57,117.57,3800.0
2014-12-26 14:45:00,117.62,117.68,117.48,117.51,3800.0,117.62,117.68,117.48,117.51,3800.0
2014-12-26 14:50:00,117.55,117.59,117.52,117.59,3900.0,117.55,117.59,117.52,117.59,3900.0
2014-12-26 14:55:00,117.56,117.72,117.56,117.65,4100.0,117.56,117.72,117.56,117.65,4100.0
2014-12-26 15:00:00,117.7,117.82,117.7,117.71,2000.0,117.7,117.82,117.7,117.71,2000.0
2014-12-26 15:05:00,117.7,117.84,117.7,117.79,1800.0,117.7,117.84,117.7,117.79,1800.0
2014-12-26 15:10:00,117.75,117.79,117.66,117.73,4700.0,117.75,117.79,117.66,117.73,4700.0
2014-12-26 15:15:00,117.76,117.87,117.76,117.87,1700.0,117.76,117.87,117.76,117.87,1700.0
2014-12-26 15:20:00,117.92,118.06,117.9,118.02,6500.0,117.92,118.06,117.9,118.02,6500.0
2014-12-26 15:25:00,118.06,118.29,118.06,118.29,3200.0,118.06,118.29,118.06,118.29,3200.0
2014-12-26 15:30:00,118.35,118.59,118.34,118.41,10700.0,118.35,118.59,118.34,118.41,10700.0
2014-12-26 15:35:00,118.4,118.55,118.37,118.41,8400.0,118.4,118.55,118.37,118.41,8400.0
2014-12-26 15:40:00,118.46,118.62,118.41,118.54,14600.0,118.46,118.62,118.41,118.54,14600.0
2014-12-26 15:45:00,118.55,118.67,118.3,118.3,9400.0,118.55,118.67,118.3,118.3,9400.0
2014-12-26 15:50:00,118.29,118.45,118.22,118.22,17400.0,118.29,118.45,118.22,118.22,17400.0
2014-12-26 15:55:00,118.2,118.53,118.15,118.42,30000.0,118.2,118.53,118.15,118.42,30000.0
2014-12-29 09:30:00,117.91,118.25,117.51,118.03,14900.0,117.91,118.25,117.51,118.03,14900.0
2014-12-29 09:35:00,118.18,118.78,118.06,118.64,6100.0,118.18,118.78,118.06,118.64,6100.0
2014-12-29 09:40:00,118.63,118.8,117.94,117.95,18700.0,118.63,118.8,117.94,117.95,18700.0
2014-12-29 09:45:00,117.81,117.81,117.12,117.29,8300.0,117.81,117.81,117.12,117.29,8300.0
2014-12-29 09:50:00,117.26,117.36,116.99,117.01,5400.0,117.26,117.36,116.99,117.01,5400.0
2014-12-29 09:55:00,117.03,117.71,116.97,117.71,21600.0,117.03,117.71,116.97,117.71,21600.0
2014-12-29 10:00:00,117.57,117.61,117.3,117.35,3200.0,117.57,117.61,117.3,117.35,3200.0
2014-12-29 10:05:00,117.33,117.37,117.0,117.07,5600.0,117.33,117.37,117.0,117.07,5600.0
2014-12-29 10:10:00,117.13,117.9,117.07,117.9,4700.0,117.13,117.9,117.07,117.9,4700.0
2014-12-29 10:15:00,117.92,117.97,117.52,117.53,9300.0,117.92,117.97,117.52,117.53,9300.0
2014-12-29 10:20:00,117.51,117.7,117.27,117.27,7600.0,117.51,117.7,117.27,117.27,7600.0
2014-12-29 10:25:00,117.32,117.37,117.08,117.15,6400.0,117.32,117.37,117.08,117.15,6400.0
2014-12-29 10:30:00,117.19,117.32,116.98,117.3,18900.0,117.19,117.32,116.98,117.3,18900.0
2014-12-29 10:35:00,117.32,117.43,117.19,117.2,5900.0,117.32,117.43,117.19,117.2,5900.0
2014-12-29 10:40:00,117.2,117.31,117.13,117.31,4600.0,117.2,117.31,117.13,117.31,4600.0
2014-12-29 10:45:00,117.27,117.3,117.17,117.23,5600.0,117.27,117.3,117.17,117.23,5600.0
2014-12-29 10:50:00,117.25,117.26,117.0,117.08,7700.0,117.25,117.26,117.0,117.08,7700.0
2014-12-29 10:55:00,117.08,117.12,116.98,116.99,10400.0,117.08,117.12,116.98,116.99,10400.0
2014-12-29 11:00:00,117.02,117.1,116.84,116.84,5900.0,117.02,117.1,116.84,116.84,5900.0
2014-12-29 11:05:00,116.89,117.32,116.84,117.32,7200.0,116.89,117.32,116.84,117.32,7200.0
2014-12-29 11:10:00,117.36,117.64,117.19,117.54,26500.0,117.36,117.64,117.19,117.54,26500.0
2014-12-29 11:15:00,117.5,117.63,117.42,117.5,4800.0,117.5,117.63,117.42,117.5,4800.0
2014-12-29 11:20:00,117.55,117.78,117.54,117.63,4300.0,117.55,117.78,117.54,117.63,4300.0
2014-12-29 11:25:00,117.71,117.85,117.59,117.85,6500.0,117.71,117.85,117.59,117.85,6500.0
2014-12-29 11:30:00,117.9,118.05,117.76,118.05,5000.0,117.9,118.05,117.76,118.05,5000.0
2014-12-29 11:35:00,118.09,118.21,117.94,117.94,6100.0,118.09,118.21,117.94,117.94,6100.0
2014-12-29 11:40:00,117.96,118.01,117.9,117.91,4100.0,117.96,118.01,117.9,117.91,4100.0
2014-12-29 11:45:00,117.94,117.98,117.83,117.87,7400.0,117.94,117.98,117.83,117.87,7400.0
2014-12-29 11:50:00,117.84,118.03,117.79,118.0,9200.0,117.84,118.03,117.79,118.0,9200.0
2014-12-29 11:55:00,118.0,118.05,117.87,117.88,5300.0,118.0,118.05,117.87,117.88,5300.0
2014-12-29 12:00:00,117.93,118.06,117.83,117.96,8100.0,117.93,118.06,117.83,117.96,8100.0
2014-12-29 12:05:00,117.86,117.86,117.76,117.81,3200.0,117.86,117.86,117.76,117.81,3200.0
2014-12-29 12:10:00,117.77,117.95,117.74,117.94,3300.0,117.77,117.95,117.74,117.94,3300.0
2014-12-29 12:15:00,117.95,118.05,117.88,117.88,7600.0,117.95,118.05,117.88,117.88,7600.0
2014-12-29 12:20:00,117.95,118.02,117.95,118.02,2400.0,117.95,118.02,117.95,118.02,2400.0
2014-12-29 12:25:00,118.02,118.14,118.01,118.05,8600.0,118.02,118.14,118.01,118.05,8600.0
2014-12-29 12:30:00,118.08,118.09,117.94,117.98,8100.0,118.08,118.09,117.94,117.98,8100.0
2014-12-29 12:35:00,117.98,118.26,117.98,118.26,7500.0,117.98,118.26,117.98,118.26,7500.0
2014-12-29 12:40:00,118.28,118.45,118.28,118.44,2100.0,118.28,118.45,118.28,118.44,2100.0
2014-12-29 12:45:00,118.46,118.6,118.45,118.59,5500.0,118.46,118.6,118.45,118.59,5500.0
2014-12-29 12:50:00,118.6,118.7,118.59,118.7,8900.0,118.6,118.7,118.59,118.7,8900.0
2014-12-29 12:55:00,118.69,118.76,118.65,118.68,16500.0,118.69,118.76,118.65,118.68,16500.0
2014-12-29 13:00:00,118.67,118.73,118.62,118.67,4900.0,118.67,118.73,118.62,118.67,4900.0
2014-12-29 13:05:00,118.64,118.67,118.45,118.56,6800.0,118.64,118.67,118.45,118.56,6800.0
2014-12-29 13:10:00,118.58,118.64,118.56,118.61,4500.0,118.58,118.64,118.56,118.61,4500.0
2014-12-29 13:15:00,118.6,118.61,118.48,118.52,3800.0,118.6,118.61,118.48,118.52,3800.0
2014-12-29 13:20:00,118.59,118.74,118.53,118.67,4300.0,118.59,118.74,118.53,118.67,4300.0
2014-12-29 13:25:00,118.69,118.91,118.65,118.86,7100.0,118.69,118.91,118.65,118.86,7100.0
2014-12-29 13:30:00,118.93,118.93,118.73,118.77,4900.0,118.93,118.93,118.73,118.77,4900.0
2014-12-29 13:35:00,118.77,118.85,118.76,118.8,2900.0,118.77,118.85,118.76,118.8,2900.0
2014-12-29 13:40:00,118.78,118.86,118.72,118.8,4200.0,118.78,118.86,118.72,118.8,4200.0
2014-12-29 13:45:00,118.81,118.81,118.68,118.74,3400.0,118.81,118.81,118.68,118.74,3400.0
2014-12-29 13:50:00,118.79,118.81,118.57,118.66,7000.0,118.79,118.81,118.57,118.66,7000.0
2014-12-29 13:55:00,118.61,118.63,118.47,118.54,4200.0,118.61,118.63,118.47,118.54,4200.0
2014-12-29 14:00:00,118.57,118.68,118.55,118.61,3500.0,118.57,118.68,118.55,118.61,3500.0
2014-12-29 14:05:00,118.61,118.63,118.52,118.62,3200.0,118.61,118.63,118.52,118.62,3200.0
2014-12-29 14:10:00,118.58,118.74,118.53,118.68,3900.0,118.58,118.74,118.53,118.68,3900.0
2014-12-29 14:15:00,118.64,118.85,118.6,118.85,8500.0,118.64,118.85,118.6,118.85,8500.0
2014-12-29 14:20:00,118.8,119.26,118.8,119.23,20900.0,118.8,119.26,118.8,119.23,20900.0
2014-12-29 14:25:00,119.23,119.35,119.15,119.35,4300.0,119.23,119.35,119.15,119.35,4300.0
2014-12-29 14:30:00,119.32,119.53,119.3,119.53,7600.0,119.32,119.53,119.3,119.53,7600.0
2014-12-29 14:35:00,119.53,119.54,119.46,119.49,6300.0,119.53,119.54,119.46,119.49,6300.0
2014-12-29 14:40:00,119.49,119.6,119.46,119.5,5800.0,119.49,119.6,119.46,119.5,5800.0
2014-12-29 14:45:00,119.48,119.54,119.39,119.47,9100.0,119.48,119.54,119.39,119.47,9100.0
2014-12-29 14:50:00,119.47,119.48,119.37,119.44,2900.0,119.47,119.48,119.37,119.44,2900.0
2014-12-29 14:55:00,119.45,119.51,119.38,119.49,3600.0,119.45,119.51,119.38,119.49,3600.0
2014-12-29 15:00:00,119.4,119.55,119.39,119.53,5000.0,119.4,119.55,119.39,119.53,5000.0
2014-12-29 15:05:00,119.48,119.64,119.46,119.63,8100.0,119.48,119.64,119.46,119.63,8100.0
2014-12-29 15:10:00,119.57,119.85,119.52,119.74,33700.0,119.57,119.85,119.52,119.74,33700.0
2014-12-29 15:15:00,119.74,119.91,119.56,119.84,12600.0,119.74,119.91,119.56,119.84,12600.0
2014-12-29 15:20:00,119.89,119.98,119.76,119.82,13300.0,119.89,119.98,119.76,119.82,13300.0
2014-12-29 15:25:00,119.79,119.81,119.69,119.75,9100.0,119.79,119.81,119.69,119.75,9100.0
2014-12-29 15:30:00,119.76,119.76,119.54,119.54,7600.0,119.76,119.76,119.54,119.54,7600.0
2014-12-29 15:35:00,119.54,119.6,119.43,119.52,13500.0,119.54,119.6,119.43,119.52,13500.0
2014-12-29 15:40:00,119.53,119.6,119.5,119.54,9200.0,119.53,119.6,119.5,119.54,9200.0
2014-12-29 15:45:00,119.53,119.74,119.5,119.69,17700.0,119.53,119.74,119.5,119.69,17700.0
2014-12-29 15:50:00,119.68,119.94,119.67,119.83,35400.0,119.68,119.94,119.67,119.83,35400.0
2014-12-29 15:55:00,119.83,120.0,119.71,119.8,45200.0,119.83,120.0,119.71,119.8,45200.0
2014-12-30 09:30:00,119.36,119.77,119.07,119.38,17200.0,119.36,119.77,119.07,119.38,17200.0
2014-12-30 09:35:00,119.16,119.64,119.03,119.51,2800.0,119.16,119.64,119.03,119.51,2800.0
2014-12-30 09:40:00,119.26,120.13,119.26,119.52,16900.0,119.26,120.13,119.26,119.52,16900.0
2014-12-30 09:45:00,119.76,119.76,119.12,119.65,6700.0,119.76,119.76,119.12,119.65,6700.0
2014-12-30 09:50:00,119.4,119.62,119.24,119.5,9500.0,119.4,119.62,119.24,119.5,9500.0
2014-12-30 09:55:00,119.65,119.65,119.25,119.41,6100.0,119.65,119.65,119.25,119.41,6100.0
2014-12-30 10:00:00,119.52,119.58,119.21,119.55,12700.0,119.52,119.58,119.21,119.55,12700.0
2014-12-30 10:05:00,119.51,120.11,119.5,120.11,9900.0,119.51,120.11,119.5,120.11,9900.0
2014-12-30 10:10:00,119.98,120.13,119.81,119.83,5300.0,119.98,120.13,119.81,119.83,5300.0
2014-12-30 10:15:00,119.94,120.0,119.75,119.89,5900.0,119.94,120.0,119.75,119.89,5900.0
2014-12-30 10:20:00,119.89,120.01,119.62,119.84,10600.0,119.89,120.01,119.62,119.84,10600.0
2014-12-30 10:25:00,119.91,120.1,119.68,120.1,7200.0,119.91,120.1,119.68,120.1,7200.0
2014-12-30 10:30:00,120.03,120.05,119.62,119.69,4400.0,120.03,120.05,119.62,119.69,4400.0
2014-12-30 10:35:00,119.81,119.89,119.62,119.71,5800.0,119.81,119.89,119.62,119.71,5800.0
2014-12-30 10:40:00,119.65,119.67,119.44,119.55,5200.0,119.65,119.67,119.44,119.55,5200.0
2014-12-30 10:45:00,119.68,120.09,119.58,120.09,10800.0,119.68,120.09,119.58,120.09,10800.0
2014-12-30 10:50:00,120.09,120.22,119.9,120.0,7900.0,120.09,120.22,119.9,120.0,7900.0
2014-12-30 10:55:00,119.93,120.2,119.88,120.01,5400.0,119.93,120.2,119.88,120.01,5400.0
2014-12-30 11:00:00,120.0,120.3,120.0,120.07,6100.0,120.0,120.3,120.0,120.07,6100.0
2014-12-30 11:05:00,120.05,120.23,120.04,120.13,4300.0,120.05,120.23,120.04,120.13,4300.0
2014-12-30 11:10:00,120.23,120.31,119.93,120.1,3000.0,120.23,120.31,119.93,120.1,3000.0
2014-12-30 11:15:00,120.15,120.31,120.14,120.19,3700.0,120.15,120.31,120.14,120.19,3700.0
2014-12-30 11:20:00,120.19,120.42,120.05,120.05,5900.0,120.19,120.42,120.05,120.05,5900.0
2014-12-30 11:25:00,120.18,120.28,120.14,120.26,2500.0,120.18,120.28,120.14,120.26,2500.0
2014-12-30 11:30:00,120.28,120.32,120.19,120.19,4300.0,120.28,120.32,120.19,120.19,4300.0
2014-12-30 11:35:00,120.22,120.3,120.16,120.24,6700.0,120.22,120.3,120.16,120.24,6700.0
2014-12-30 11:40:00,120.29,120.32,120.27,120.27,900.0,120.29,120.32,120.27,120.27,900.0
2014-12-30 11:45:00,120.29,120.38,120.25,120.28,5200.0,120.29,120.38,120.25,120.28,5200.0
2014-12-30 11:50:00,120.28,120.28,120.08,120.24,2800.0,120.28,120.28,120.08,120.24,2800.0
2014-12-30 11:55:00,120.27,120.35,120.22,120.25,6600.0,120.27,120.35,120.22,120.25,6600.0
2014-12-30 12:00:00,120.3,120.38,120.23,120.24,1800.0,120.3,120.38,120.23,120.24,1800.0
2014-12-30 12:05:00,120.26,120.26,120.14,120.14,5900.0,120.26,120.26,120.14,120.14,5900.0
2014-12-30 12:10:00,120.13,120.13,119.81,119.85,3100.0,120.13,120.13,119.81,119.85,3100.0
2014-12-30 12:15:00,119.83,119.86,119.69,119.83,4800.0,119.83,119.86,119.69,119.83,4800.0
2014-12-30 12:20:00,119.74,119.77,119.55,119.62,3100.0,119.74,119.77,119.55,119.62,3100.0
2014-12-30 12:25:00,119.6,119.95,119.6,119.95,7500.0,119.6,119.95,119.6,119.95,7500.0
2014-12-30 12:30:00,119.95,120.03,119.83,119.97,5500.0,119.95,120.03,119.83,119.97,5500.0
2014-12-30 12:35:00,119.87,120.0,119.86,119.86,6600.0,119.87,120.0,119.86,119.86,6600.0
2014-12-30 12:40:00,119.89,119.92,119.63,119.74,2100.0,119.89,119.92,119.63,119.74,2100.0
2014-12-30 12:45:00,119.68,119.87,119.68,119.82,2000.0,119.68,119.87,119.68,119.82,2000.0
2014-12-30 12:50:00,119.86,119.88,119.73,119.85,1600.0,119.86,119.88,119.73,119.85,1600.0
2014-12-30 12:55:00,119.8,119.8,119.65,119.72,2900.0,119.8,119.8,119.65,119.72,2900.0
2014-12-30 13:00:00,119.7,119.78,119.59,119.66,8500.0,119.7,119.78,119.59,119.66,8500.0
2014-12-30 13:05:00,119.56,119.85,119.56,119.85,5100.0,119.56,119.85,119.56,119.85,5100.0
2014-12-30 13:10:00,119.81,120.09,119.81,120.02,5600.0,119.81,120.09,119.81,120.02,5600.0
2014-12-30 13:15:00,120.06,120.06,119.85,119.89,2700.0,120.06,120.06,119.85,119.89,2700.0
2014-12-30 13:20:00,119.86,119.86,119.72,119.78,3400.0,119.86,119.86,119.72,119.78,3400.0
2014-12-30 13:25:00,119.78,119.86,119.74,119.74,3600.0,119.78,119.86,119.74,119.74,3600.0
2014-12-30 13:30:00,119.74,119.91,119.72,119.86,2900.0,119.74,119.91,119.72,119.86,2900.0
2014-12-30 13:35:00,119.81,119.81,119.63,119.63,5000.0,119.81,119.81,119.63,119.63,5000.0
2014-12-30 13:40:00,119.59,119.63,119.36,119.49,8000.0,119.59,119.63,119.36,119.49,8000.0
2014-12-30 13:45:00,119.5,119.5,119.26,119.43,9000.0,119.5,119.5,119.26,119.43,9000.0
2014-12-30 13:50:00,119.42,119.67,119.35,119.41,22000.0,119.42,119.67,119.35,119.41,22000.0
2014-12-30 13:55:00,119.41,119.53,119.36,119.36,4100.0,119.41,119.53,119.36,119.36,4100.0
2014-12-30 14:00:00,119.36,119.37,119.2,119.24,5300.0,119.36,119.37,119.2,119.24,5300.0
2014-12-30 14:05:00,119.22,119.47,119.11,119.42,24800.0,119.22,119.47,119.11,119.42,24800.0
2014-12-30 14:10:00,119.43,119.53,119.36,119.49,1700.0,119.43,119.53,119.36,119.49,1700.0
2014-12-30 14:15:00,119.38,119.41,119.33,119.37,2000.0,119.38,119.41,119.33,119.37,2000.0
2014-12-30 14:20:00,119.37,119.47,119.31,119.38,3600.0,119.37,119.47,119.31,119.38,3600.0
2014-12-30 14:25:00,119.36,119.45,119.27,119.42,17100.0,119.36,119.45,119.27,119.42,17100.0
2014-12-30 14:30:00,119.36,119.79,119.36,119.79,7000.0,119.36,119.79,119.36,119.79,7000.0
2014-12-30 14:35:00,119.82,120.2,119.81,120.17,6000.0,119.82,120.2,119.81,120.17,6000.0
2014-12-30 14:40:00,120.14,120.14,119.99,119.99,4700.0,120.14,120.14,119.99,119.99,4700.0
2014-12-30 14:45:00,119.96,120.05,119.96,119.97,4300.0,119.96,120.05,119.96,119.97,4300.0
2014-12-30 14:50:00,119.99,120.0,119.65,119.66,2600.0,119.99,120.0,119.65,119.66,2600.0
2014-12-30 14:55:00,119.64,119.67,119.52,119.58,13300.0,119.64,119.67,119.52,119.58,13300.0
2014-12-30 15:00:00,119.59,119.8,119.58,119.73,7400.0,119.59,119.8,119.58,119.73,7400.0
2014-12-30 15:05:00,119.7,119.72,119.64,119.7,5900.0,119.7,119.72,119.64,119.7,5900.0
2014-12-30 15:10:00,119.66,119.7,119.52,119.52,4600.0,119.66,119.7,119.52,119.52,4600.0
2014-12-30 15:15:00,119.52,119.58,119.22,119.58,31600.0,119.52,119.58,119.22,119.58,31600.0
2014-12-30 15:20:00,119.54,119.59,119.46,119.5,3300.0,119.54,119.59,119.46,119.5,3300.0
2014-12-30 15:25:00,119.45,119.54,119.4,119.47,13200.0,119.45,119.54,119.4,119.47,13200.0
2014-12-30 15:30:00,119.45,119.55,119.38,119.55,13200.0,119.45,119.55,119.38,119.55,13200.0
2014-12-30 15:35:00,119.5,119.63,119.43,119.57,7400.0,119.5,119.63,119.43,119.57,7400.0
2014-12-30 15:40:00,119.6,119.6,119.4,119.52,18000.0,119.6,119.6,119.4,119.52,18000.0
2014-12-30 15:45:00,119.53,119.54,119.41,119.48,6000.0,119.53,119.54,119.41,119.48,6000.0
2014-12-30 15:50:00,119.46,119.46,119.13,119.2,28900.0,119.46,119.46,119.13,119.2,28900.0
2014-12-30 15:55:00,119.21,119.24,119.01,119.15,42500.0,119.21,119.24,119.01,119.15,42500.0
2014-12-31 09:30:00,119.72,119.94,118.88,119.27,16100.0,119.72,119.94,118.88,119.27,16100.0
2014-12-31 09:35:00,119.25,119.98,119.14,119.98,4900.0,119.25,119.98,119.14,119.98,4900.0
2014-12-31 09:40:00,119.9,120.58,119.89,120.42,8200.0,119.9,120.58,119.89,120.42,8200.0
2014-12-31 09:45:00,120.44,120.87,120.41,120.87,2700.0,120.44,120.87,120.41,120.87,2700.0
2014-12-31 09:50:00,120.75,120.92,120.49,120.79,15600.0,120.75,120.92,120.49,120.79,15600.0
2014-12-31 09:55:00,120.79,120.81,120.57,120.57,4700.0,120.79,120.81,120.57,120.57,4700.0
2014-12-31 10:00:00,120.59,120.87,120.28,120.44,8400.0,120.59,120.87,120.28,120.44,8400.0
2014-12-31 10:05:00,120.4,120.85,120.25,120.85,5400.0,120.4,120.85,120.25,120.85,5400.0
2014-12-31 10:10:00,120.84,121.13,120.76,121.13,9800.0,120.84,121.13,120.76,121.13,9800.0
2014-12-31 10:15:00,121.14,121.18,121.06,121.1,5400.0,121.14,121.18,121.06,121.1,5400.0
2014-12-31 10:20:00,121.1,121.57,121.1,121.37,14800.0,121.1,121.57,121.1,121.37,14800.0
2014-12-31 10:25:00,121.3,121.44,121.25,121.31,2700.0,121.3,121.44,121.25,121.31,2700.0
2014-12-31 10:30:00,121.22,121.49,121.15,121.42,9500.0,121.22,121.49,121.15,121.42,9500.0
2014-12-31 10:35:00,121.42,121.44,121.21,121.26,3700.0,121.42,121.44,121.21,121.26,3700.0
2014-12-31 10:40:00,121.27,121.46,121.24,121.4,8300.0,121.27,121.46,121.24,121.4,8300.0
2014-12-31 10:45:00,121.39,121.48,121.33,121.37,8900.0,121.39,121.48,121.33,121.37,8900.0
2014-12-31 10:50:00,121.34,121.88,121.32,121.87,12800.0,121.34,121.88,121.32,121.87,12800.0
2014-12-31 10:55:00,121.87,121.96,121.66,121.73,11300.0,121.87,121.96,121.66,121.73,11300.0
2014-12-31 11:00:00,121.79,121.84,121.54,121.57,6800.0,121.79,121.84,121.54,121.57,6800.0
2014-12-31 11:05:00,121.58,121.63,121.26,121.28,5700.0,121.58,121.63,121.26,121.28,5700.0
2014-12-31 11:10:00,121.27,121.33,121.01,121.01,3100.0,121.27,121.33,121.01,121.01,3100.0
2014-12-31 11:15:00,120.98,121.03,120.85,120.9,6400.0,120.98,121.03,120.85,120.9,6400.0
2014-12-31 11:20:00,120.86,120.93,120.6,120.6,8500.0,120.86,120.93,120.6,120.6,8500.0
2014-12-31 11:25:00,120.6,120.7,120.57,120.69,5300.0,120.6,120.7,120.57,120.69,5300.0
2014-12-31 11:30:00,120.63,120.65,120.45,120.56,4200.0,120.63,120.65,120.45,120.56,4200.0
2014-12-31 11:35:00,120.55,120.62,120.45,120.58,4100.0,120.55,120.62,120.45,120.58,4100.0
2014-12-31 11:40:00,120.58,120.9,120.57,120.87,3000.0,120.58,120.9,120.57,120.87,3000.0
2014-12-31 11:45:00,120.87,120.87,120.68,120.76,3200.0,120.87,120.87,120.68,120.76,3200.0
2014-12-31 11:50:00,120.73,120.73,120.44,120.48,4700.0,120.73,120.73,120.44,120.48,4700.0
2014-12-31 11:55:00,120.46,120.58,120.45,120.46,2900.0,120.46,120.58,120.45,120.46,2900.0
2014-12-31 12:00:00,120.49,120.79,120.41,120.41,6500.0,120.49,120.79,120.41,120.41,6500.0
2014-12-31 12:05:00,120.44,120.82,120.44,120.82,11500.0,120.44,120.82,120.44,120.82,11500.0
2014-12-31 12:10:00,120.75,121.2,120.75,121.15,13500.0,120.75,121.2,120.75,121.15,13500.0
2014-12-31 12:15:00,121.14,121.21,120.98,121.19,4800.0,121.14,121.21,120.98,121.19,4800.0
2014-12-31 12:20:00,121.14,121.14,120.78,120.83,4700.0,121.14,121.14,120.78,120.83,4700.0
2014-12-31 12:25:00,120.83,120.83,120.5,120.71,8100.0,120.83,120.83,120.5,120.71,8100.0
2014-12-31 12:30:00,120.77,120.99,120.68,120.93,7500.0,120.77,120.99,120.68,120.93,7500.0
2014-12-31 12:35:00,120.84,121.11,120.84,121.09,1700.0,120.84,121.11,120.84,121.09,1700.0
2014-12-31 12:40:00,121.02,121.11,121.02,121.11,1000.0,121.02,121.11,121.02,121.11,1000.0
2014-12-31 12:45:00,121.21,121.26,121.13,121.17,1800.0,121.21,121.26,121.13,121.17,1800.0
2014-12-31 12:50:00,121.0,121.14,120.84,121.0,4600.0,121.0,121.14,120.84,121.0,4600.0
2014-12-31 12:55:00,121.05,121.15,120.82,120.96,5700.0,121.05,121.15,120.82,120.96,5700.0
2014-12-31 13:00:00,120.94,120.97,120.78,120.87,5200.0,120.94,120.97,120.78,120.87,5200.0
2014-12-31 13:05:00,120.95,121.07,120.91,121.01,4700.0,120.95,121.07,120.91,121.01,4700.0
2014-12-31 13:10:00,121.07,121.47,120.89,121.06,8400.0,121.07,121.47,120.89,121.06,8400.0
2014-12-31 13:15:00,121.07,121.17,121.03,121.17,1300.0,121.07,121.17,121.03,121.17,1300.0
2014-12-31 13:20:00,121.01,121.1,120.64,120.64,5700.0,121.01,121.1,120.64,120.64,5700.0
2014-12-31 13:25:00,120.61,120.71,120.52,120.71,2800.0,120.61,120.71,120.52,120.71,2800.0
2014-12-31 13:30:00,120.66,120.78,120.65,120.74,1900.0,120.66,120.78,120.65,120.74,1900.0
2014-12-31 13:35:00,120.66,120.73,120.5,120.65,11800.0,120.66,120.73,120.5,120.65,11800.0
2014-12-31 13:40:00,120.65,120.72,120.39,120.61,9000.0,120.65,120.72,120.39,120.61,9000.0
2014-12-31 13:45:00,120.56,120.63,120.31,120.33,8300.0,120.56,120.63,120.31,120.33,8300.0
2014-12-31 13:50:00,120.36,120.45,120.21,120.3,6100.0,120.36,120.45,120.21,120.3,6100.0
2014-12-31 13:55:00,120.17,120.55,120.14,120.55,6600.0,120.17,120.55,120.14,120.55,6600.0
2014-12-31 14:00:00,120.45,120.58,120.36,120.53,2900.0,120.45,120.58,120.36,120.53,2900.0
2014-12-31 14:05:00,120.48,120.68,120.43,120.53,8800.0,120.48,120.68,120.43,120.53,8800.0
2014-12-31 14:10:00,120.57,120.62,120.44,120.57,4600.0,120.57,120.62,120.44,120.57,4600.0
2014-12-31 14:15:00,120.61,120.61,120.24,120.35,5000.0,120.61,120.61,120.24,120.35,5000.0
2014-12-31 14:20:00,120.13,120.36,119.91,120.29,10700.0,120.13,120.36,119.91,120.29,10700.0
2014-12-31 14:25:00,120.29,120.43,120.2,120.2,5100.0,120.29,120.43,120.2,120.2,5100.0
2014-12-31 14:30:00,120.2,120.26,120.07,120.07,4600.0,120.2,120.26,120.07,120.07,4600.0
2014-12-31 14:35:00,120.07,120.07,119.61,119.62,5300.0,120.07,120.07,119.61,119.62,5300.0
2014-12-31 14:40:00,119.7,119.73,119.4,119.58,6200.0,119.7,119.73,119.4,119.58,6200.0
2014-12-31 14:45:00,119.54,119.68,119.46,119.68,3200.0,119.54,119.68,119.46,119.68,3200.0
2014-12-31 14:50:00,119.66,119.71,119.48,119.48,5200.0,119.66,119.71,119.48,119.48,5200.0
2014-12-31 14:55:00,119.51,119.56,119.42,119.52,5700.0,119.51,119.56,119.42,119.52,5700.0
2014-12-31 15:00:00,119.43,119.56,119.26,119.41,11300.0,119.43,119.56,119.26,119.41,11300.0
2014-12-31 15:05:00,119.45,119.49,119.33,119.39,7400.0,119.45,119.49,119.33,119.39,7400.0
2014-12-31 15:10:00,119.31,119.47,119.31,119.46,6600.0,119.31,119.47,119.31,119.46,6600.0
2014-12-31 15:15:00,119.48,119.67,119.39,119.64,9800.0,119.48,119.67,119.39,119.64,9800.0
2014-12-31 15:20:00,119.67,119.75,119.55,119.62,6800.0,119.67,119.75,119.55,119.62,6800.0
2014-12-31 15:25:00,119.61,119.74,119.56,119.71,10700.0,119.61,119.74,119.56,119.71,10700.0
2014-12-31 15:30:00,119.73,119.85,119.66,119.71,13700.0,119.73,119.85,119.66,119.71,13700.0
2014-12-31 15:35:00,119.72,119.75,119.47,119.51,7300.0,119.72,119.75,119.47,119.51,7300.0
2014-12-31 15:40:00,119.55,119.56,119.1,119.16,8000.0,119.55,119.56,119.1,119.16,8000.0
2014-12-31 15:45:00,119.25,119.31,119.05,119.09,10600.0,119.25,119.31,119.05,119.09,10600.0
2014-12-31 15:50:00,119.06,119.14,118.5,118.79,55100.0,119.06,119.14,118.5,118.79,55100.0
2014-12-31 15:55:00,118.8,119.01,118.7,118.88,79300.0,118.8,119.01,118.7,118.88,79300.0
2015-01-02 09:30:00,119.97,120.8,118.3,120.8,26700.0,119.97,120.8,118.3,120.8,26700.0
2015-01-02 09:35:00,120.8,121.75,120.42,121.7,9800.0,120.8,121.75,120.42,121.7,9800.0
2015-01-02 09:40:00,121.59,122.55,121.58,122.09,16400.0,121.59,122.55,121.58,122.09,16400.0
2015-01-02 09:45:00,121.83,122.28,121.83,121.93,20500.0,121.83,122.28,121.83,121.93,20500.0
2015-01-02 09:50:00,122.24,122.52,122.2,122.44,18700.0,122.24,122.52,122.2,122.44,18700.0
2015-01-02 09:55:00,122.34,122.95,122.28,122.73,20100.0,122.34,122.95,122.28,122.73,20100.0
2015-01-02 10:00:00,122.65,122.69,121.95,122.44,27700.0,122.65,122.69,121.95,122.44,27700.0
2015-01-02 10:05:00,122.36,122.69,122.25,122.68,22400.0,122.36,122.69,122.25,122.68,22400.0
2015-01-02 10:10:00,122.69,123.68,122.65,123.68,30300.0,122.69,123.68,122.65,123.68,30300.0
2015-01-02 10:15:00,123.51,123.55,122.76,123.01,17300.0,123.51,123.55,122.76,123.01,17300.0
2015-01-02 10:20:00,122.94,123.4,122.94,123.39,12100.0,122.94,123.4,122.94,123.39,12100.0
2015-01-02 10:25:00,123.17,123.39,123.17,123.24,8100.0,123.17,123.39,123.17,123.24,8100.0
2015-01-02 10:30:00,123.2,123.2,122.42,122.67,14900.0,123.2,123.2,122.42,122.67,14900.0
2015-01-02 10:35:00,122.83,122.96,122.77,122.81,20800.0,122.83,122.96,122.77,122.81,20800.0
2015-01-02 10:40:00,122.83,122.91,122.48,122.79,31600.0,122.83,122.91,122.48,122.79,31600.0
2015-01-02 10:45:00,122.77,123.09,122.67,122.81,17600.0,122.77,123.09,122.67,122.81,17600.0
2015-01-02 10:50:00,122.81,122.81,122.34,122.51,9000.0,122.81,122.81,122.34,122.51,9000.0
2015-01-02 10:55:00,122.6,122.74,122.55,122.74,6800.0,122.6,122.74,122.55,122.74,6800.0
2015-01-02 11:00:00,122.66,122.68,122.39,122.41,22800.0,122.66,122.68,122.39,122.41,22800.0
2015-01-02 11:05:00,122.42,122.48,122.16,122.26,4600.0,122.42,122.48,122.16,122.26,4600.0
2015-01-02 11:10:00,122.26,122.26,121.67,122.01,9700.0,122.26,122.26,121.67,122.01,9700.0
2015-01-02 11:15:00,122.04,122.23,122.04,122.12,16600.0,122.04,122.23,122.04,122.12,16600.0
2015-01-02 11:20:00,122.07,122.18,121.91,121.91,8900.0,122.07,122.18,121.91,121.91,8900.0
2015-01-02 11:25:00,121.96,121.96,121.51,121.72,9100.0,121.96,121.96,121.51,121.72,9100.0
2015-01-02 11:30:00,121.73,121.99,121.7,121.99,7800.0,121.73,121.99,121.7,121.99,7800.0
2015-01-02 11:35:00,122.01,122.03,121.73,121.96,5500.0,122.01,122.03,121.73,121.96,5500.0
2015-01-02 11:40:00,121.97,122.16,121.92,121.96,12000.0,121.97,122.16,121.92,121.96,12000.0
2015-01-02 11:45:00,121.97,122.38,121.96,122.36,4700.0,121.97,122.38,121.96,122.36,4700.0
2015-01-02 11:50:00,122.38,122.4,122.17,122.28,4200.0,122.38,122.4,122.17,122.28,4200.0
2015-01-02 11:55:00,122.3,122.54,122.26,122.41,4100.0,122.3,122.54,122.26,122.41,4100.0
2015-01-02 12:00:00,122.43,122.66,122.38,122.55,5800.0,122.43,122.66,122.38,122.55,5800.0
2015-01-02 12:05:00,122.5,122.74,122.5,122.53,5800.0,122.5,122.74,122.5,122.53,5800.0
2015-01-02 12:10:00,122.57,122.77,122.53,122.66,5800.0,122.57,122.77,122.53,122.66,5800.0
2015-01-02 12:15:00,122.61,122.74,122.54,122.74,13000.0,122.61,122.74,122.54,122.74,13000.0
2015-01-02 12:20:00,122.75,122.78,122.63,122.63,6400.0,122.75,122.78,122.63,122.63,6400.0
2015-01-02 12:25:00,122.62,122.83,122.62,122.83,5100.0,122.62,122.83,122.62,122.83,5100.0
2015-01-02 12:30:00,122.74,123.02,122.68,122.94,7600.0,122.74,123.02,122.68,122.94,7600.0
2015-01-02 12:35:00,122.87,122.9,122.72,122.85,2700.0,122.87,122.9,122.72,122.85,2700.0
2015-01-02 12:40:00,122.97,123.04,122.83,122.92,5000.0,122.97,123.04,122.83,122.92,5000.0
2015-01-02 12:45:00,122.89,122.95,122.76,122.78,6400.0,122.89,122.95,122.76,122.78,6400.0
2015-01-02 12:50:00,122.81,123.02,122.69,123.02,8100.0,122.81,123.02,122.69,123.02,8100.0
2015-01-02 12:55:00,123.02,123.1,122.96,122.99,9700.0,123.02,123.1,122.96,122.99,9700.0
2015-01-02 13:00:00,123.0,123.21,122.99,123.1,7600.0,123.0,123.21,122.99,123.1,7600.0
2015-01-02 13:05:00,123.09,123.18,122.98,122.98,14500.0,123.09,123.18,122.98,122.98,14500.0
2015-01-02 13:10:00,123.02,123.04,122.86,122.86,6100.0,123.02,123.04,122.86,122.86,6100.0
2015-01-02 13:15:00,122.8,122.82,122.67,122.75,4800.0,122.8,122.82,122.67,122.75,4800.0
2015-01-02 13:20:00,122.72,122.82,122.48,122.65,21400.0,122.72,122.82,122.48,122.65,21400.0
2015-01-02 13:25:00,122.67,122.67,122.47,122.63,18900.0,122.67,122.67,122.47,122.63,18900.0
2015-01-02 13:30:00,122.66,122.66,122.39,122.46,9200.0,122.66,122.66,122.39,122.46,9200.0
2015-01-02 13:35:00,122.49,122.6,122.42,122.52,8500.0,122.49,122.6,122.42,122.52,8500.0
2015-01-02 13:40:00,122.47,122.51,122.42,122.45,4600.0,122.47,122.51,122.42,122.45,4600.0
2015-01-02 13:45:00,122.47,122.67,122.47,122.61,5100.0,122.47,122.67,122.47,122.61,5100.0
2015-01-02 13:50:00,122.62,123.01,122.52,123.01,7300.0,122.62,123.01,122.52,123.01,7300.0
2015-01-02 13:55:00,123.03,123.17,122.95,123.15,8700.0,123.03,123.17,122.95,123.15,8700.0
2015-01-02 14:00:00,123.08,123.45,123.07,123.3,9800.0,123.08,123.45,123.07,123.3,9800.0
2015-01-02 14:05:00,123.32,123.5,123.23,123.45,7300.0,123.32,123.5,123.23,123.45,7300.0
2015-01-02 14:10:00,123.5,123.58,123.28,123.28,9800.0,123.5,123.58,123.28,123.28,9800.0
2015-01-02 14:15:00,123.29,123.31,123.08,123.15,11400.0,123.29,123.31,123.08,123.15,11400.0
2015-01-02 14:20:00,123.15,123.35,123.12,123.34,6800.0,123.15,123.35,123.12,123.34,6800.0
2015-01-02 14:25:00,123.33,123.59,123.32,123.43,12200.0,123.33,123.59,123.32,123.43,12200.0
2015-01-02 14:30:00,123.39,123.42,123.29,123.37,12200.0,123.39,123.42,123.29,123.37,12200.0
2015-01-02 14:35:00,123.39,123.44,123.31,123.43,10200.0,123.39,123.44,123.31,123.43,10200.0
2015-01-02 14:40:00,123.43,123.47,123.31,123.34,8900.0,123.43,123.47,123.31,123.34,8900.0
2015-01-02 14:45:00,123.36,123.42,123.29,123.42,6600.0,123.36,123.42,123.29,123.42,6600.0
2015-01-02 14:50:00,123.42,123.49,123.19,123.34,8700.0,123.42,123.49,123.19,123.34,8700.0
2015-01-02 14:55:00,123.33,123.43,123.25,123.27,12600.0,123.33,123.43,123.25,123.27,12600.0
2015-01-02 15:00:00,123.32,123.35,123.09,123.17,7200.0,123.32,123.35,123.09,123.17,7200.0
2015-01-02 15:05:00,123.18,123.36,123.18,123.21,6200.0,123.18,123.36,123.18,123.21,6200.0
2015-01-02 15:10:00,123.19,123.19,122.79,122.95,6300.0,123.19,123.19,122.79,122.95,6300.0
2015-01-02 15:15:00,122.96,123.09,122.88,123.01,25900.0,122.96,123.09,122.88,123.01,25900.0
2015-01-02 15:20:00,123.04,123.13,122.91,122.97,6800.0,123.04,123.13,122.91,122.97,6800.0
2015-01-02 15:25:00,122.95,123.15,122.95,123.11,12700.0,122.95,123.15,122.95,123.11,12700.0
2015-01-02 15:30:00,123.09,123.13,123.01,123.03,18600.0,123.09,123.13,123.01,123.03,18600.0
2015-01-02 15:35:00,123.03,123.23,123.01,123.05,18100.0,123.03,123.23,123.01,123.05,18100.0
2015-01-02 15:40:00,123.02,123.03,122.89,123.01,30200.0,123.02,123.03,122.89,123.01,30200.0
2015-01-02 15:45:00,123.02,123.18,123.01,123.18,26500.0,123.02,123.18,123.01,123.18,26500.0
2015-01-02 15:50:00,123.19,123.55,123.19,123.24,46700.0,123.19,123.55,123.19,123.24,46700.0
2015-01-02 15:55:00,123.24,123.38,123.06,123.06,64000.0,123.24,123.38,123.06,123.06,64000.0
2015-01-05 09:30:00,122.27,122.78,121.57,121.73,43500.0,122.27,122.78,121.57,121.73,43500.0
2015-01-05 09:35:00,121.89,122.44,121.61,122.23,34400.0,121.89,122.44,121.61,122.23,34400.0
2015-01-05 09:40:00,122.25,122.46,121.75,121.96,25200.0,122.25,122.46,121.75,121.96,25200.0
2015-01-05 09:45:00,121.97,122.13,121.75,121.84,36200.0,121.97,122.13,121.75,121.84,36200.0
2015-01-05 09:50:00,121.84,121.96,121.29,121.48,19400.0,121.84,121.96,121.29,121.48,19400.0
2015-01-05 09:55:00,121.5,121.98,121.5,121.83,9500.0,121.5,121.98,121.5,121.83,9500.0
2015-01-05 10:00:00,121.72,121.87,121.16,121.6,10700.0,121.72,121.87,121.16,121.6,10700.0
2015-01-05 10:05:00,121.5,121.73,121.01,121.14,19200.0,121.5,121.73,121.01,121.14,19200.0
2015-01-05 10:10:00,121.13,121.38,120.81,120.89,26500.0,121.13,121.38,120.81,120.89,26500.0
2015-01-05 10:15:00,120.89,121.19,120.82,120.91,13600.0,120.89,121.19,120.82,120.91,13600.0
2015-01-05 10:20:00,120.97,121.12,120.75,121.0,20200.0,120.97,121.12,120.75,121.0,20200.0
2015-01-05 10:25:00,120.99,121.42,120.46,120.66,27000.0,120.99,121.42,120.46,120.66,27000.0
2015-01-05 10:30:00,120.68,120.75,120.02,120.06,16600.0,120.68,120.75,120.02,120.06,16600.0
2015-01-05 10:35:00,120.02,120.71,119.75,120.23,16100.0,120.02,120.71,119.75,120.23,16100.0
2015-01-05 10:40:00,120.26,120.29,119.34,119.53,23600.0,120.26,120.29,119.34,119.53,23600.0
2015-01-05 10:45:00,119.48,120.11,119.46,119.78,22000.0,119.48,120.11,119.46,119.78,22000.0
2015-01-05 10:50:00,119.8,120.4,119.8,120.34,16000.0,119.8,120.4,119.8,120.34,16000.0
2015-01-05 10:55:00,120.38,120.89,120.38,120.56,15400.0,120.38,120.89,120.38,120.56,15400.0
2015-01-05 11:00:00,120.5,120.5,120.16,120.26,8000.0,120.5,120.5,120.16,120.26,8000.0
2015-01-05 11:05:00,120.19,120.47,120.02,120.15,8400.0,120.19,120.47,120.02,120.15,8400.0
2015-01-05 11:10:00,120.05,120.44,119.87,120.33,11800.0,120.05,120.44,119.87,120.33,11800.0
2015-01-05 11:15:00,120.25,120.32,119.56,119.56,13100.0,120.25,120.32,119.56,119.56,13100.0
2015-01-05 11:20:00,119.64,120.23,119.58,120.14,17100.0,119.64,120.23,119.58,120.14,17100.0
2015-01-05 11:25:00,120.14,120.37,120.07,120.08,9700.0,120.14,120.37,120.07,120.08,9700.0
2015-01-05 11:30:00,120.06,120.27,119.91,120.19,13800.0,120.06,120.27,119.91,120.19,13800.0
2015-01-05 11:35:00,120.19,120.3,120.13,120.27,6600.0,120.19,120.3,120.13,120.27,6600.0
2015-01-05 11:40:00,120.26,121.3,120.2,121.03,13400.0,120.26,121.3,120.2,121.03,13400.0
2015-01-05 11:45:00,121.02,121.7,120.98,121.43,12400.0,121.02,121.7,120.98,121.43,12400.0
2015-01-05 11:50:00,121.41,121.72,121.35,121.72,30100.0,121.41,121.72,121.35,121.72,30100.0
2015-01-05 11:55:00,121.84,122.03,121.36,121.46,7700.0,121.84,122.03,121.36,121.46,7700.0
2015-01-05 12:00:00,121.45,121.45,120.96,121.08,5900.0,121.45,121.45,120.96,121.08,5900.0
2015-01-05 12:05:00,121.03,121.5,121.03,121.3,10200.0,121.03,121.5,121.03,121.3,10200.0
2015-01-05 12:10:00,121.3,121.3,120.95,121.13,13000.0,121.3,121.3,120.95,121.13,13000.0
2015-01-05 12:15:00,121.17,121.17,120.69,120.82,5800.0,121.17,121.17,120.69,120.82,5800.0
2015-01-05 12:20:00,120.89,121.13,120.85,120.97,8300.0,120.89,121.13,120.85,120.97,8300.0
2015-01-05 12:25:00,120.9,120.92,120.42,120.42,10000.0,120.9,120.92,120.42,120.42,10000.0
2015-01-05 12:30:00,120.34,120.51,120.04,120.37,10600.0,120.34,120.51,120.04,120.37,10600.0
2015-01-05 12:35:00,120.31,120.64,120.12,120.48,5900.0,120.31,120.64,120.12,120.48,5900.0
2015-01-05 12:40:00,120.44,120.67,120.23,120.66,18000.0,120.44,120.67,120.23,120.66,18000.0
2015-01-05 12:45:00,120.65,120.81,120.62,120.81,12100.0,120.65,120.81,120.62,120.81,12100.0
2015-01-05 12:50:00,120.74,120.84,120.62,120.79,13600.0,120.74,120.84,120.62,120.79,13600.0
2015-01-05 12:55:00,120.82,120.98,120.69,120.84,10600.0,120.82,120.98,120.69,120.84,10600.0
2015-01-05 13:00:00,120.83,120.84,120.65,120.78,7100.0,120.83,120.84,120.65,120.78,7100.0
2015-01-05 13:05:00,120.74,120.87,120.48,120.79,6100.0,120.74,120.87,120.48,120.79,6100.0
2015-01-05 13:10:00,120.78,120.78,120.46,120.57,10700.0,120.78,120.78,120.46,120.57,10700.0
2015-01-05 13:15:00,120.55,120.55,120.23,120.36,13700.0,120.55,120.55,120.23,120.36,13700.0
2015-01-05 13:20:00,120.28,120.71,120.28,120.5,11800.0,120.28,120.71,120.28,120.5,11800.0
2015-01-05 13:25:00,120.5,120.59,120.26,120.33,15000.0,120.5,120.59,120.26,120.33,15000.0
2015-01-05 13:30:00,120.35,120.7,120.27,120.6,9700.0,120.35,120.7,120.27,120.6,9700.0
2015-01-05 13:35:00,120.64,120.92,120.49,120.5,12200.0,120.64,120.92,120.49,120.5,12200.0
2015-01-05 13:40:00,120.54,120.65,120.39,120.39,13000.0,120.54,120.65,120.39,120.39,13000.0
2015-01-05 13:45:00,120.46,120.62,120.44,120.59,13200.0,120.46,120.62,120.44,120.59,13200.0
2015-01-05 13:50:00,120.59,120.96,120.51,120.95,16500.0,120.59,120.96,120.51,120.95,16500.0
2015-01-05 13:55:00,120.89,120.95,120.75,120.93,20900.0,120.89,120.95,120.75,120.93,20900.0
2015-01-05 14:00:00,120.88,120.97,120.79,120.88,9200.0,120.88,120.97,120.79,120.88,9200.0
2015-01-05 14:05:00,120.86,121.1,120.7,120.7,9800.0,120.86,121.1,120.7,120.7,9800.0
2015-01-05 14:10:00,120.6,120.78,120.33,120.36,9700.0,120.6,120.78,120.33,120.36,9700.0
2015-01-05 14:15:00,120.29,120.72,120.29,120.47,8200.0,120.29,120.72,120.29,120.47,8200.0
2015-01-05 14:20:00,120.5,120.89,120.37,120.89,8200.0,120.5,120.89,120.37,120.89,8200.0
2015-01-05 14:25:00,120.87,120.87,120.45,120.68,9400.0,120.87,120.87,120.45,120.68,9400.0
2015-01-05 14:30:00,120.65,120.67,120.35,120.62,8800.0,120.65,120.67,120.35,120.62,8800.0
2015-01-05 14:35:00,120.68,120.83,120.43,120.43,7500.0,120.68,120.83,120.43,120.43,7500.0
2015-01-05 14:40:00,120.57,120.65,120.17,120.17,12300.0,120.57,120.65,120.17,120.17,12300.0
2015-01-05 14:45:00,120.16,120.24,120.06,120.16,9800.0,120.16,120.24,120.06,120.16,9800.0
2015-01-05 14:50:00,120.18,120.31,120.06,120.29,11900.0,120.18,120.31,120.06,120.29,11900.0
2015-01-05 14:55:00,120.4,120.72,120.3,120.72,22100.0,120.4,120.72,120.3,120.72,22100.0
2015-01-05 15:00:00,120.68,120.9,120.59,120.8,17500.0,120.68,120.9,120.59,120.8,17500.0
2015-01-05 15:05:00,120.77,121.17,120.76,121.07,16800.0,120.77,121.17,120.76,121.07,16800.0
2015-01-05 15:10:00,121.08,121.39,121.03,121.34,18500.0,121.08,121.39,121.03,121.34,18500.0
2015-01-05 15:15:00,121.35,121.51,121.29,121.47,16700.0,121.35,121.51,121.29,121.47,16700.0
2015-01-05 15:20:00,121.49,121.49,121.07,121.32,13900.0,121.49,121.49,121.07,121.32,13900.0
2015-01-05 15:25:00,121.27,121.3,121.17,121.18,12400.0,121.27,121.3,121.17,121.18,12400.0
2015-01-05 15:30:00,121.17,121.2,120.98,121.08,13100.0,121.17,121.2,120.98,121.08,13100.0
2015-01-05 15:35:00,121.07,121.35,120.99,121.33,19400.0,121.07,121.35,120.99,121.33,19400.0
2015-01-05 15:40:00,121.33,121.58,121.29,121.58,19300.0,121.33,121.58,121.29,121.58,19300.0
2015-01-05 15:45:00,121.6,121.6,121.22,121.42,29100.0,121.6,121.6,121.22,121.42,29100.0
2015-01-05 15:50:00,121.4,121.62,121.36,121.53,36200.0,121.4,121.62,121.36,121.53,36200.0
2015-01-05 15:55:00,121.54,121.55,120.94,121.06,68200.0,121.54,121.55,120.94,121.06,68200.0
2015-01-06 09:30:00,121.31,122.58,121.29,121.94,17500.0,121.31,122.58,121.29,121.94,17500.0
2015-01-06 09:35:00,122.1,122.11,121.07,121.73,15700.0,122.1,122.11,121.07,121.73,15700.0
2015-01-06 09:40:00,121.55,121.55,120.57,120.57,14500.0,121.55,121.55,120.57,120.57,14500.0
2015-01-06 09:45:00,120.67,120.67,119.03,119.32,108200.0,120.67,120.67,119.03,119.32,108200.0
2015-01-06 09:50:00,119.32,120.74,119.12,120.51,20500.0,119.32,120.74,119.12,120.51,20500.0
2015-01-06 09:55:00,120.45,120.45,119.13,119.38,16500.0,120.45,120.45,119.13,119.38,16500.0
2015-01-06 10:00:00,119.39,119.71,118.87,119.09,34700.0,119.39,119.71,118.87,119.09,34700.0
2015-01-06 10:05:00,119.08,119.47,118.54,118.63,65000.0,119.08,119.47,118.54,118.63,65000.0
2015-01-06 10:10:00,118.66,120.1,118.59,120.06,19400.0,118.66,120.1,118.59,120.06,19400.0
2015-01-06 10:15:00,120.09,120.09,119.75,119.83,25100.0,120.09,120.09,119.75,119.83,25100.0
2015-01-06 10:20:00,119.84,119.89,119.62,119.65,21200.0,119.84,119.89,119.62,119.65,21200.0
2015-01-06 10:25:00,119.65,120.22,119.64,120.22,11800.0,119.65,120.22,119.64,120.22,11800.0
2015-01-06 10:30:00,120.21,120.69,119.98,120.02,17900.0,120.21,120.69,119.98,120.02,17900.0
2015-01-06 10:35:00,119.98,120.02,119.7,119.75,12000.0,119.98,120.02,119.7,119.75,12000.0
2015-01-06 10:40:00,119.79,120.1,119.34,119.53,9600.0,119.79,120.1,119.34,119.53,9600.0
2015-01-06 10:45:00,119.53,120.6,119.37,120.02,26400.0,119.53,120.6,119.37,120.02,26400.0
2015-01-06 10:50:00,120.0,120.35,119.94,120.02,12400.0,120.0,120.35,119.94,120.02,12400.0
2015-01-06 10:55:00,120.14,120.23,119.59,119.71,13500.0,120.14,120.23,119.59,119.71,13500.0
2015-01-06 11:00:00,119.66,119.69,119.34,119.47,8000.0,119.66,119.69,119.34,119.47,8000.0
2015-01-06 11:05:00,119.37,119.37,118.54,118.6,31600.0,119.37,119.37,118.54,118.6,31600.0
2015-01-06 11:10:00,118.57,118.6,117.93,118.0,12200.0,118.57,118.6,117.93,118.0,12200.0
2015-01-06 11:15:00,117.99,118.36,117.98,118.25,22800.0,117.99,118.36,117.98,118.25,22800.0
2015-01-06 11:20:00,118.29,118.51,118.19,118.35,13200.0,118.29,118.51,118.19,118.35,13200.0
2015-01-06 11:25:00,118.27,118.61,118.17,118.53,15800.0,118.27,118.61,118.17,118.53,15800.0
2015-01-06 11:30:00,118.55,118.76,118.17,118.43,36100.0,118.55,118.76,118.17,118.43,36100.0
2015-01-06 11:35:00,118.42,118.43,117.47,117.47,39000.0,118.42,118.43,117.47,117.47,39000.0
2015-01-06 11:40:00,117.51,117.92,117.23,117.23,23000.0,117.51,117.92,117.23,117.23,23000.0
2015-01-06 11:45:00,117.23,118.18,117.15,118.04,19600.0,117.23,118.18,117.15,118.04,19600.0
2015-01-06 11:50:00,118.15,118.31,117.79,117.87,7000.0,118.15,118.31,117.79,117.87,7000.0
2015-01-06 11:55:00,117.76,118.05,117.64,118.05,6300.0,117.76,118.05,117.64,118.05,6300.0
2015-01-06 12:00:00,117.87,117.97,117.57,117.95,9200.0,117.87,117.97,117.57,117.95,9200.0
2015-01-06 12:05:00,117.88,118.19,117.59,117.83,14700.0,117.88,118.19,117.59,117.83,14700.0
2015-01-06 12:10:00,117.85,118.4,117.77,118.29,12700.0,117.85,118.4,117.77,118.29,12700.0
2015-01-06 12:15:00,118.38,118.59,117.55,117.72,26800.0,118.38,118.59,117.55,117.72,26800.0
2015-01-06 12:20:00,117.6,117.69,117.12,117.12,16900.0,117.6,117.69,117.12,117.12,16900.0
2015-01-06 12:25:00,117.11,117.61,117.1,117.61,10600.0,117.11,117.61,117.1,117.61,10600.0
2015-01-06 12:30:00,117.61,117.64,117.26,117.55,6500.0,117.61,117.64,117.26,117.55,6500.0
2015-01-06 12:35:00,117.54,118.24,117.53,118.24,11100.0,117.54,118.24,117.53,118.24,11100.0
2015-01-06 12:40:00,118.2,118.62,117.79,118.25,10300.0,118.2,118.62,117.79,118.25,10300.0
2015-01-06 12:45:00,118.24,118.24,117.67,118.23,15500.0,118.24,118.24,117.67,118.23,15500.0
2015-01-06 12:50:00,118.27,118.57,118.08,118.48,15700.0,118.27,118.57,118.08,118.48,15700.0
2015-01-06 12:55:00,118.52,118.73,118.47,118.53,10300.0,118.52,118.73,118.47,118.53,10300.0
2015-01-06 13:00:00,118.61,118.61,118.17,118.33,20400.0,118.61,118.61,118.17,118.33,20400.0
2015-01-06 13:05:00,118.39,118.48,118.0,118.0,11600.0,118.39,118.48,118.0,118.0,11600.0
2015-01-06 13:10:00,117.95,118.31,117.9,118.31,6000.0,117.95,118.31,117.9,118.31,6000.0
2015-01-06 13:15:00,118.27,118.27,117.67,117.71,8500.0,118.27,118.27,117.67,117.71,8500.0
2015-01-06 13:20:00,117.61,117.62,117.06,117.06,11600.0,117.61,117.62,117.06,117.06,11600.0
2015-01-06 13:25:00,117.08,117.74,117.06,117.7,5400.0,117.08,117.74,117.06,117.7,5400.0
2015-01-06 13:30:00,117.65,117.73,117.37,117.39,7700.0,117.65,117.73,117.37,117.39,7700.0
2015-01-06 13:35:00,117.35,118.09,117.35,118.02,9400.0,117.35,118.09,117.35,118.02,9400.0
2015-01-06 13:40:00,117.89,117.93,117.21,117.6,8300.0,117.89,117.93,117.21,117.6,8300.0
2015-01-06 13:45:00,117.52,118.01,117.5,117.67,12000.0,117.52,118.01,117.5,117.67,12000.0
2015-01-06 13:50:00,117.7,117.96,117.26,117.77,22600.0,117.7,117.96,117.26,117.77,22600.0
2015-01-06 13:55:00,117.77,117.84,117.28,117.68,12900.0,117.77,117.84,117.28,117.68,12900.0
2015-01-06 14:00:00,117.68,117.9,117.6,117.85,6000.0,117.68,117.9,117.6,117.85,6000.0
2015-01-06 14:05:00,117.84,117.85,117.49,117.56,7500.0,117.84,117.85,117.49,117.56,7500.0
2015-01-06 14:10:00,117.47,117.5,116.87,116.88,13200.0,117.47,117.5,116.87,116.88,13200.0
2015-01-06 14:15:00,116.94,117.29,116.8,117.16,6700.0,116.94,117.29,116.8,117.16,6700.0
2015-01-06 14:20:00,117.25,117.73,117.24,117.67,11700.0,117.25,117.73,117.24,117.67,11700.0
2015-01-06 14:25:00,117.78,118.03,117.53,118.03,11800.0,117.78,118.03,117.53,118.03,11800.0
2015-01-06 14:30:00,118.03,118.13,117.57,117.8,8900.0,118.03,118.13,117.57,117.8,8900.0
2015-01-06 14:35:00,117.83,118.27,117.7,118.16,8700.0,117.83,118.27,117.7,118.16,8700.0
2015-01-06 14:40:00,118.18,118.25,118.02,118.18,7100.0,118.18,118.25,118.02,118.18,7100.0
2015-01-06 14:45:00,118.14,118.27,117.84,118.12,9500.0,118.14,118.27,117.84,118.12,9500.0
2015-01-06 14:50:00,118.05,118.46,117.99,118.46,9200.0,118.05,118.46,117.99,118.46,9200.0
2015-01-06 14:55:00,118.35,118.35,117.99,118.1,11000.0,118.35,118.35,117.99,118.1,11000.0
2015-01-06 15:00:00,118.09,118.24,117.87,118.03,15100.0,118.09,118.24,117.87,118.03,15100.0
2015-01-06 15:05:00,118.04,118.24,117.56,117.76,15200.0,118.04,118.24,117.56,117.76,15200.0
2015-01-06 15:10:00,117.77,118.2,117.69,118.04,18600.0,117.77,118.2,117.69,118.04,18600.0
2015-01-06 15:15:00,118.04,118.37,118.04,118.3,16400.0,118.04,118.37,118.04,118.3,16400.0
2015-01-06 15:20:00,118.34,118.56,118.14,118.55,10700.0,118.34,118.56,118.14,118.55,10700.0
2015-01-06 15:25:00,118.43,118.79,118.24,118.79,15500.0,118.43,118.79,118.24,118.79,15500.0
2015-01-06 15:30:00,118.82,118.82,118.42,118.44,14900.0,118.82,118.82,118.42,118.44,14900.0
2015-01-06 15:35:00,118.47,118.54,118.27,118.37,18400.0,118.47,118.54,118.27,118.37,18400.0
2015-01-06 15:40:00,118.32,118.65,118.24,118.65,21800.0,118.32,118.65,118.24,118.65,21800.0
2015-01-06 15:45:00,118.62,118.67,118.21,118.21,24100.0,118.62,118.67,118.21,118.21,24100.0
2015-01-06 15:50:00,118.23,118.39,117.92,117.92,68600.0,118.23,118.39,117.92,117.92,68600.0
2015-01-06 15:55:00,117.96,118.02,117.26,117.35,120200.0,117.96,118.02,117.26,117.35,120200.0
2015-01-07 09:30:00,118.82,119.22,117.63,118.98,20600.0,118.82,119.22,117.63,118.98,20600.0
2015-01-07 09:35:00,118.85,118.98,118.15,118.58,19600.0,118.85,118.98,118.15,118.58,19600.0
2015-01-07 09:40:00,118.54,119.02,118.26,118.7,19200.0,118.54,119.02,118.26,118.7,19200.0
2015-01-07 09:45:00,118.7,118.82,118.43,118.64,8300.0,118.7,118.82,118.43,118.64,8300.0
2015-01-07 09:50:00,118.58,118.76,118.09,118.09,15300.0,118.58,118.76,118.09,118.09,15300.0
2015-01-07 09:55:00,118.0,118.41,117.97,118.33,8100.0,118.0,118.41,117.97,118.33,8100.0
2015-01-07 10:00:00,118.46,118.93,118.45,118.78,21100.0,118.46,118.93,118.45,118.78,21100.0
2015-01-07 10:05:00,118.9,119.75,118.84,119.65,16800.0,118.9,119.75,118.84,119.65,16800.0
2015-01-07 10:10:00,119.58,119.58,118.84,119.11,13400.0,119.58,119.58,118.84,119.11,13400.0
2015-01-07 10:15:00,119.29,119.69,119.22,119.48,8400.0,119.29,119.69,119.22,119.48,8400.0
2015-01-07 10:20:00,119.4,119.41,118.3,118.39,10700.0,119.4,119.41,118.3,118.39,10700.0
2015-01-07 10:25:00,118.38,118.7,118.02,118.4,25500.0,118.38,118.7,118.02,118.4,25500.0
2015-01-07 10:30:00,118.3,118.34,117.68,118.24,11000.0,118.3,118.34,117.68,118.24,11000.0
2015-01-07 10:35:00,118.2,118.47,117.96,118.28,9800.0,118.2,118.47,117.96,118.28,9800.0
2015-01-07 10:40:00,118.19,118.56,117.83,118.56,14800.0,118.19,118.56,117.83,118.56,14800.0
2015-01-07 10:45:00,118.53,119.21,118.53,119.16,13000.0,118.53,119.21,118.53,119.16,13000.0
2015-01-07 10:50:00,119.09,119.3,118.78,119.27,20000.0,119.09,119.3,118.78,119.27,20000.0
2015-01-07 10:55:00,119.33,119.35,119.11,119.26,5000.0,119.33,119.35,119.11,119.26,5000.0
2015-01-07 11:00:00,119.29,119.45,119.21,119.39,7000.0,119.29,119.45,119.21,119.39,7000.0
2015-01-07 11:05:00,119.4,119.65,119.27,119.29,5600.0,119.4,119.65,119.27,119.29,5600.0
2015-01-07 11:10:00,119.35,119.49,119.18,119.32,9900.0,119.35,119.49,119.18,119.32,9900.0
2015-01-07 11:15:00,119.27,119.46,119.01,119.18,7800.0,119.27,119.46,119.01,119.18,7800.0
2015-01-07 11:20:00,119.25,119.52,119.16,119.3,10700.0,119.25,119.52,119.16,119.3,10700.0
2015-01-07 11:25:00,119.34,119.36,118.47,119.05,18100.0,119.34,119.36,118.47,119.05,18100.0
2015-01-07 11:30:00,119.01,119.2,118.96,119.04,9600.0,119.01,119.2,118.96,119.04,9600.0
2015-01-07 11:35:00,119.03,119.06,118.85,118.88,9000.0,119.03,119.06,118.85,118.88,9000.0
2015-01-07 11:40:00,118.83,119.0,118.61,118.95,9800.0,118.83,119.0,118.61,118.95,9800.0
2015-01-07 11:45:00,118.89,119.06,118.67,119.0,5400.0,118.89,119.06,118.67,119.0,5400.0
2015-01-07 11:50:00,119.07,119.29,118.77,119.27,5700.0,119.07,119.29,118.77,119.27,5700.0
2015-01-07 11:55:00,119.21,119.39,119.1,119.27,4700.0,119.21,119.39,119.1,119.27,4700.0
2015-01-07 12:00:00,119.38,119.58,119.22,119.36,8700.0,119.38,119.58,119.22,119.36,8700.0
2015-01-07 12:05:00,119.34,119.78,119.29,119.55,11600.0,119.34,119.78,119.29,119.55,11600.0
2015-01-07 12:10:00,119.49,119.59,119.41,119.5,5800.0,119.49,119.59,119.41,119.5,5800.0
2015-01-07 12:15:00,119.57,119.74,119.48,119.64,18300.0,119.57,119.74,119.48,119.64,18300.0
2015-01-07 12:20:00,119.58,119.66,119.44,119.52,4500.0,119.58,119.66,119.44,119.52,4500.0
2015-01-07 12:25:00,119.52,119.57,119.23,119.39,7100.0,119.52,119.57,119.23,119.39,7100.0
2015-01-07 12:30:00,119.35,119.48,119.01,119.01,8500.0,119.35,119.48,119.01,119.01,8500.0
2015-01-07 12:35:00,118.98,118.98,118.76,118.87,7600.0,118.98,118.98,118.76,118.87,7600.0
2015-01-07 12:40:00,118.84,119.05,118.79,119.03,7000.0,118.84,119.05,118.79,119.03,7000.0
2015-01-07 12:45:00,119.02,119.04,118.87,119.02,5200.0,119.02,119.04,118.87,119.02,5200.0
2015-01-07 12:50:00,118.91,119.19,118.91,119.13,6300.0,118.91,119.19,118.91,119.13,6300.0
2015-01-07 12:55:00,119.1,119.1,118.92,119.06,5500.0,119.1,119.1,118.92,119.06,5500.0
2015-01-07 13:00:00,119.0,119.48,118.97,119.08,7400.0,119.0,119.48,118.97,119.08,7400.0
2015-01-07 13:05:00,119.07,119.29,118.96,118.96,6100.0,119.07,119.29,118.96,118.96,6100.0
2015-01-07 13:10:00,118.91,119.17,118.87,119.17,5100.0,118.91,119.17,118.87,119.17,5100.0
2015-01-07 13:15:00,119.18,119.32,119.1,119.12,8000.0,119.18,119.32,119.1,119.12,8000.0
2015-01-07 13:20:00,119.2,119.24,118.79,118.79,3600.0,119.2,119.24,118.79,118.79,3600.0
2015-01-07 13:25:00,118.75,118.95,118.62,118.8,5000.0,118.75,118.95,118.62,118.8,5000.0
2015-01-07 13:30:00,118.83,119.2,118.8,119.2,4100.0,118.83,119.2,118.8,119.2,4100.0
2015-01-07 13:35:00,119.07,119.34,119.02,119.22,3800.0,119.07,119.34,119.02,119.22,3800.0
2015-01-07 13:40:00,119.24,119.39,119.14,119.24,3100.0,119.24,119.39,119.14,119.24,3100.0
2015-01-07 13:45:00,119.13,119.52,119.13,119.52,4200.0,119.13,119.52,119.13,119.52,4200.0
2015-01-07 13:50:00,119.55,119.65,119.44,119.44,4000.0,119.55,119.65,119.44,119.44,4000.0
2015-01-07 13:55:00,119.47,119.76,119.44,119.76,1200.0,119.47,119.76,119.44,119.76,1200.0
2015-01-07 14:00:00,119.78,120.12,119.32,119.96,7200.0,119.78,120.12,119.32,119.96,7200.0
2015-01-07 14:05:00,120.06,120.06,119.61,120.04,5600.0,120.06,120.06,119.61,120.04,5600.0
2015-01-07 14:10:00,119.96,120.13,119.38,119.6,14500.0,119.96,120.13,119.38,119.6,14500.0
2015-01-07 14:15:00,119.66,119.73,119.37,119.4,9700.0,119.66,119.73,119.37,119.4,9700.0
2015-01-07 14:20:00,119.5,119.82,119.27,119.3,8400.0,119.5,119.82,119.27,119.3,8400.0
2015-01-07 14:25:00,119.29,119.56,119.25,119.44,4300.0,119.29,119.56,119.25,119.44,4300.0
2015-01-07 14:30:00,119.51,119.85,119.42,119.85,5000.0,119.51,119.85,119.42,119.85,5000.0
2015-01-07 14:35:00,119.79,120.03,119.67,119.71,4000.0,119.79,120.03,119.67,119.71,4000.0
2015-01-07 14:40:00,119.71,120.09,119.58,120.06,9200.0,119.71,120.09,119.58,120.06,9200.0
2015-01-07 14:45:00,120.0,120.48,119.96,120.48,5900.0,120.0,120.48,119.96,120.48,5900.0
2015-01-07 14:50:00,120.46,120.47,120.13,120.34,3200.0,120.46,120.47,120.13,120.34,3200.0
2015-01-07 14:55:00,120.24,120.33,120.09,120.25,7300.0,120.24,120.33,120.09,120.25,7300.0
2015-01-07 15:00:00,120.23,120.5,120.23,120.27,4800.0,120.23,120.5,120.23,120.27,4800.0
2015-01-07 15:05:00,120.24,120.7,120.24,120.63,7900.0,120.24,120.7,120.24,120.63,7900.0
2015-01-07 15:10:00,120.56,120.59,120.27,120.27,5800.0,120.56,120.59,120.27,120.27,5800.0
2015-01-07 15:15:00,120.22,120.53,120.09,120.39,7600.0,120.22,120.53,120.09,120.39,7600.0
2015-01-07 15:20:00,120.34,120.45,120.15,120.25,5600.0,120.34,120.45,120.15,120.25,5600.0
2015-01-07 15:25:00,120.23,120.42,120.16,120.4,6800.0,120.23,120.42,120.16,120.4,6800.0
2015-01-07 15:30:00,120.41,120.46,120.19,120.29,7800.0,120.41,120.46,120.19,120.29,7800.0
2015-01-07 15:35:00,120.31,120.35,120.12,120.24,11600.0,120.31,120.35,120.12,120.24,11600.0
2015-01-07 15:40:00,120.25,120.3,120.14,120.27,11300.0,120.25,120.3,120.14,120.27,11300.0
2015-01-07 15:45:00,120.24,120.28,119.95,120.09,19800.0,120.24,120.28,119.95,120.09,19800.0
2015-01-07 15:50:00,120.12,120.46,120.05,120.32,35500.0,120.12,120.46,120.05,120.32,35500.0
2015-01-07 15:55:00,120.34,120.77,120.3,120.58,75500.0,120.34,120.77,120.3,120.58,75500.0
2015-01-08 09:30:00,122.0,123.49,121.14,122.94,22400.0,122.0,123.49,121.14,122.94,22400.0
2015-01-08 09:35:00,122.79,123.23,122.39,122.97,11200.0,122.79,123.23,122.39,122.97,11200.0
2015-01-08 09:40:00,122.88,123.98,122.88,123.73,17300.0,122.88,123.98,122.88,123.73,17300.0
2015-01-08 09:45:00,123.75,123.81,122.69,122.78,9900.0,123.75,123.81,122.69,122.78,9900.0
2015-01-08 09:50:00,122.81,123.5,122.73,123.28,15800.0,122.81,123.5,122.73,123.28,15800.0
2015-01-08 09:55:00,123.34,123.38,122.03,122.16,14200.0,123.34,123.38,122.03,122.16,14200.0
2015-01-08 10:00:00,122.21,122.26,121.88,121.95,10400.0,122.21,122.26,121.88,121.95,10400.0
2015-01-08 10:05:00,121.78,122.49,121.78,122.48,13000.0,121.78,122.49,121.78,122.48,13000.0
2015-01-08 10:10:00,122.5,122.66,122.23,122.61,6000.0,122.5,122.66,122.23,122.61,6000.0
2015-01-08 10:15:00,122.55,122.74,122.37,122.49,4700.0,122.55,122.74,122.37,122.49,4700.0
2015-01-08 10:20:00,122.5,122.92,122.5,122.92,4100.0,122.5,122.92,122.5,122.92,4100.0
2015-01-08 10:25:00,123.01,123.23,122.93,123.23,8800.0,123.01,123.23,122.93,123.23,8800.0
2015-01-08 10:30:00,123.29,123.29,122.56,122.81,10700.0,123.29,123.29,122.56,122.81,10700.0
2015-01-08 10:35:00,122.81,122.95,122.33,122.43,20600.0,122.81,122.95,122.33,122.43,20600.0
2015-01-08 10:40:00,122.32,122.66,121.9,122.42,12000.0,122.32,122.66,121.9,122.42,12000.0
2015-01-08 10:45:00,122.4,122.6,122.15,122.19,7800.0,122.4,122.6,122.15,122.19,7800.0
2015-01-08 10:50:00,122.18,122.31,121.22,121.84,16500.0,122.18,122.31,121.22,121.84,16500.0
2015-01-08 10:55:00,121.79,121.95,121.69,121.75,15000.0,121.79,121.95,121.69,121.75,15000.0
2015-01-08 11:00:00,121.86,122.61,121.76,122.31,15800.0,121.86,122.61,121.76,122.31,15800.0
2015-01-08 11:05:00,122.23,122.62,121.85,121.97,16200.0,122.23,122.62,121.85,121.97,16200.0
2015-01-08 11:10:00,121.99,122.02,121.84,121.9,6400.0,121.99,122.02,121.84,121.9,6400.0
2015-01-08 11:15:00,121.85,122.0,121.69,121.87,7400.0,121.85,122.0,121.69,121.87,7400.0
2015-01-08 11:20:00,121.81,121.99,121.76,121.94,4100.0,121.81,121.99,121.76,121.94,4100.0
2015-01-08 11:25:00,121.98,122.07,121.76,122.0,10800.0,121.98,122.07,121.76,122.0,10800.0
2015-01-08 11:30:00,122.0,122.23,121.99,122.16,10500.0,122.0,122.23,121.99,122.16,10500.0
2015-01-08 11:35:00,122.16,122.19,121.83,121.95,9800.0,122.16,122.19,121.83,121.95,9800.0
2015-01-08 11:40:00,122.0,122.33,122.0,122.33,6600.0,122.0,122.33,122.0,122.33,6600.0
2015-01-08 11:45:00,122.27,122.33,122.05,122.26,3800.0,122.27,122.33,122.05,122.26,3800.0
2015-01-08 11:50:00,122.22,122.52,122.15,122.33,12000.0,122.22,122.52,122.15,122.33,12000.0
2015-01-08 11:55:00,122.24,122.33,122.17,122.22,3100.0,122.24,122.33,122.17,122.22,3100.0
2015-01-08 12:00:00,122.24,122.24,121.97,122.01,3100.0,122.24,122.24,121.97,122.01,3100.0
2015-01-08 12:05:00,121.92,122.13,121.88,122.08,2300.0,121.92,122.13,121.88,122.08,2300.0
2015-01-08 12:10:00,122.08,122.24,122.05,122.21,8400.0,122.08,122.24,122.05,122.21,8400.0
2015-01-08 12:15:00,122.14,122.46,122.14,122.44,3800.0,122.14,122.46,122.14,122.44,3800.0
2015-01-08 12:20:00,122.39,122.65,122.32,122.43,4100.0,122.39,122.65,122.32,122.43,4100.0
2015-01-08 12:25:00,122.37,122.6,122.2,122.6,2700.0,122.37,122.6,122.2,122.6,2700.0
2015-01-08 12:30:00,122.62,122.83,122.62,122.78,8000.0,122.62,122.83,122.62,122.78,8000.0
2015-01-08 12:35:00,122.84,123.0,122.77,122.96,8400.0,122.84,123.0,122.77,122.96,8400.0
2015-01-08 12:40:00,122.96,123.12,122.9,122.9,11300.0,122.96,123.12,122.9,122.9,11300.0
2015-01-08 12:45:00,122.91,122.93,122.76,122.84,3400.0,122.91,122.93,122.76,122.84,3400.0
2015-01-08 12:50:00,122.83,123.0,122.8,123.0,9500.0,122.83,123.0,122.8,123.0,9500.0
2015-01-08 12:55:00,123.0,123.13,122.92,123.13,6900.0,123.0,123.13,122.92,123.13,6900.0
2015-01-08 13:00:00,123.11,123.28,123.1,123.12,19100.0,123.11,123.28,123.1,123.12,19100.0
2015-01-08 13:05:00,123.12,123.32,123.12,123.26,12700.0,123.12,123.32,123.12,123.26,12700.0
2015-01-08 13:10:00,123.33,123.4,123.19,123.25,3100.0,123.33,123.4,123.19,123.25,3100.0
2015-01-08 13:15:00,123.25,123.3,123.12,123.25,3400.0,123.25,123.3,123.12,123.25,3400.0
2015-01-08 13:20:00,123.21,123.35,123.12,123.34,4300.0,123.21,123.35,123.12,123.34,4300.0
2015-01-08 13:25:00,123.35,123.69,123.35,123.35,12700.0,123.35,123.69,123.35,123.35,12700.0
2015-01-08 13:30:00,123.33,123.37,123.15,123.15,4200.0,123.33,123.37,123.15,123.15,4200.0
2015-01-08 13:35:00,123.12,123.2,123.12,123.15,4800.0,123.12,123.2,123.12,123.15,4800.0
2015-01-08 13:40:00,123.17,123.38,123.12,123.14,7600.0,123.17,123.38,123.12,123.14,7600.0
2015-01-08 13:45:00,123.15,123.61,123.15,123.61,8500.0,123.15,123.61,123.15,123.61,8500.0
2015-01-08 13:50:00,123.5,123.67,123.48,123.65,6100.0,123.5,123.67,123.48,123.65,6100.0
2015-01-08 13:55:00,123.67,123.8,123.65,123.74,19000.0,123.67,123.8,123.65,123.74,19000.0
2015-01-08 14:00:00,123.72,123.81,123.67,123.81,9900.0,123.72,123.81,123.67,123.81,9900.0
2015-01-08 14:05:00,123.73,123.9,123.67,123.7,18300.0,123.73,123.9,123.67,123.7,18300.0
2015-01-08 14:10:00,123.74,123.77,123.25,123.34,15000.0,123.74,123.77,123.25,123.34,15000.0
2015-01-08 14:15:00,123.35,123.62,123.28,123.57,6200.0,123.35,123.62,123.28,123.57,6200.0
2015-01-08 14:20:00,123.61,123.72,123.23,123.42,21400.0,123.61,123.72,123.23,123.42,21400.0
2015-01-08 14:25:00,123.37,123.52,123.29,123.42,8900.0,123.37,123.52,123.29,123.42,8900.0
2015-01-08 14:30:00,123.44,123.75,123.4,123.73,12700.0,123.44,123.75,123.4,123.73,12700.0
2015-01-08 14:35:00,123.71,123.8,123.69,123.69,14400.0,123.71,123.8,123.69,123.69,14400.0
2015-01-08 14:40:00,123.77,123.8,123.67,123.73,14100.0,123.77,123.8,123.67,123.73,14100.0
2015-01-08 14:45:00,123.73,123.8,123.69,123.73,14200.0,123.73,123.8,123.69,123.73,14200.0
2015-01-08 14:50:00,123.72,123.81,123.71,123.78,8600.0,123.72,123.81,123.71,123.78,8600.0
2015-01-08 14:55:00,123.73,123.8,123.69,123.73,8900.0,123.73,123.8,123.69,123.73,8900.0
2015-01-08 15:00:00,123.76,123.81,123.71,123.79,18800.0,123.76,123.81,123.71,123.79,18800.0
2015-01-08 15:05:00,123.8,123.82,123.67,123.73,18800.0,123.8,123.82,123.67,123.73,18800.0
2015-01-08 15:10:00,123.72,123.9,123.72,123.84,11100.0,123.72,123.9,123.72,123.84,11100.0
2015-01-08 15:15:00,123.85,123.9,123.75,123.87,4600.0,123.85,123.9,123.75,123.87,4600.0
2015-01-08 15:20:00,123.82,123.99,123.8,123.94,6200.0,123.82,123.99,123.8,123.94,6200.0
2015-01-08 15:25:00,123.95,123.97,123.81,123.91,9800.0,123.95,123.97,123.81,123.91,9800.0
2015-01-08 15:30:00,123.88,123.96,123.67,123.7,13100.0,123.88,123.96,123.67,123.7,13100.0
2015-01-08 15:35:00,123.68,123.85,123.68,123.74,12900.0,123.68,123.85,123.68,123.74,12900.0
2015-01-08 15:40:00,123.73,123.78,123.68,123.68,17600.0,123.73,123.78,123.68,123.68,17600.0
2015-01-08 15:45:00,123.73,123.73,123.54,123.61,26800.0,123.73,123.73,123.54,123.61,26800.0
2015-01-08 15:50:00,123.63,123.8,123.58,123.71,31300.0,123.63,123.8,123.58,123.71,31300.0
2015-01-08 15:55:00,123.69,124.0,123.63,123.96,91900.0,123.69,124.0,123.63,123.96,91900.0
2015-01-09 09:30:00,123.75,123.97,123.28,123.36,25200.0,123.75,123.97,123.28,123.36,25200.0
2015-01-09 09:35:00,123.06,123.06,122.6,123.0,5800.0,123.06,123.06,122.6,123.0,5800.0
2015-01-09 09:40:00,122.97,123.54,122.97,123.54,2800.0,122.97,123.54,122.97,123.54,2800.0
2015-01-09 09:45:00,123.56,123.8,122.61,122.74,4400.0,123.56,123.8,122.61,122.74,4400.0
2015-01-09 09:50:00,122.87,123.57,122.82,123.49,5400.0,122.87,123.57,122.82,123.49,5400.0
2015-01-09 09:55:00,123.52,124.34,123.34,124.3,15200.0,123.52,124.34,123.34,124.3,15200.0
2015-01-09 10:00:00,124.14,124.59,124.0,124.56,12500.0,124.14,124.59,124.0,124.56,12500.0
2015-01-09 10:05:00,124.55,124.84,124.16,124.82,7100.0,124.55,124.84,124.16,124.82,7100.0
2015-01-09 10:10:00,124.84,125.29,124.76,125.05,54300.0,124.84,125.29,124.76,125.05,54300.0
2015-01-09 10:15:00,125.07,125.28,124.84,124.87,21600.0,125.07,125.28,124.84,124.87,21600.0
2015-01-09 10:20:00,124.96,125.05,124.46,124.46,21100.0,124.96,125.05,124.46,124.46,21100.0
2015-01-09 10:25:00,124.51,124.61,124.04,124.3,14700.0,124.51,124.61,124.04,124.3,14700.0
2015-01-09 10:30:00,124.15,124.15,123.35,123.55,8800.0,124.15,124.15,123.35,123.55,8800.0
2015-01-09 10:35:00,123.62,123.87,123.5,123.78,19200.0,123.62,123.87,123.5,123.78,19200.0
2015-01-09 10:40:00,123.77,123.95,123.32,123.63,18300.0,123.77,123.95,123.32,123.63,18300.0
2015-01-09 10:45:00,123.6,124.03,123.59,123.68,7700.0,123.6,124.03,123.59,123.68,7700.0
2015-01-09 10:50:00,123.67,124.74,123.62,124.1,30800.0,123.67,124.74,123.62,124.1,30800.0
2015-01-09 10:55:00,124.0,124.11,123.69,123.78,13700.0,124.0,124.11,123.69,123.78,13700.0
2015-01-09 11:00:00,123.68,123.68,123.15,123.21,9700.0,123.68,123.68,123.15,123.21,9700.0
2015-01-09 11:05:00,123.2,123.44,122.63,122.69,6300.0,123.2,123.44,122.63,122.69,6300.0
2015-01-09 11:10:00,122.66,122.88,122.23,122.23,8900.0,122.66,122.88,122.23,122.23,8900.0
2015-01-09 11:15:00,122.24,122.61,122.24,122.49,2400.0,122.24,122.61,122.24,122.49,2400.0
2015-01-09 11:20:00,122.56,122.56,122.0,122.47,7200.0,122.56,122.56,122.0,122.47,7200.0
2015-01-09 11:25:00,122.4,122.5,122.27,122.42,6700.0,122.4,122.5,122.27,122.42,6700.0
2015-01-09 11:30:00,122.38,122.63,122.19,122.53,20500.0,122.38,122.63,122.19,122.53,20500.0
2015-01-09 11:35:00,122.49,122.82,122.49,122.67,13000.0,122.49,122.82,122.49,122.67,13000.0
2015-01-09 11:40:00,122.73,122.73,122.44,122.6,2400.0,122.73,122.73,122.44,122.6,2400.0
2015-01-09 11:45:00,122.65,123.41,122.58,123.21,6400.0,122.65,123.41,122.58,123.21,6400.0
2015-01-09 11:50:00,123.24,123.45,123.05,123.45,4600.0,123.24,123.45,123.05,123.45,4600.0
2015-01-09 11:55:00,123.45,123.6,123.32,123.52,11800.0,123.45,123.6,123.32,123.52,11800.0
2015-01-09 12:00:00,123.49,123.84,123.49,123.82,3700.0,123.49,123.84,123.49,123.82,3700.0
2015-01-09 12:05:00,123.75,124.16,123.73,124.16,4600.0,123.75,124.16,123.73,124.16,4600.0
2015-01-09 12:10:00,123.97,124.41,123.95,124.37,6200.0,123.97,124.41,123.95,124.37,6200.0
2015-01-09 12:15:00,124.4,124.44,124.06,124.22,6100.0,124.4,124.44,124.06,124.22,6100.0
2015-01-09 12:20:00,124.14,124.22,123.69,123.74,8500.0,124.14,124.22,123.69,123.74,8500.0
2015-01-09 12:25:00,123.7,123.72,123.59,123.72,2700.0,123.7,123.72,123.59,123.72,2700.0
2015-01-09 12:30:00,123.66,124.06,123.66,123.87,9300.0,123.66,124.06,123.66,123.87,9300.0
2015-01-09 12:35:00,124.01,124.16,123.95,124.16,2500.0,124.01,124.16,123.95,124.16,2500.0
2015-01-09 12:40:00,124.15,124.37,124.12,124.3,4600.0,124.15,124.37,124.12,124.3,4600.0
2015-01-09 12:45:00,124.37,124.49,124.16,124.18,6700.0,124.37,124.49,124.16,124.18,6700.0
2015-01-09 12:50:00,124.16,124.19,123.8,123.93,22600.0,124.16,124.19,123.8,123.93,22600.0
2015-01-09 12:55:00,123.97,124.04,123.82,123.83,10900.0,123.97,124.04,123.82,123.83,10900.0
2015-01-09 13:00:00,123.71,123.71,123.37,123.54,4200.0,123.71,123.71,123.37,123.54,4200.0
2015-01-09 13:05:00,123.65,123.65,123.28,123.36,9300.0,123.65,123.65,123.28,123.36,9300.0
2015-01-09 13:10:00,123.35,123.73,123.35,123.65,9300.0,123.35,123.73,123.35,123.65,9300.0
2015-01-09 13:15:00,123.72,123.78,123.44,123.58,4700.0,123.72,123.78,123.44,123.58,4700.0
2015-01-09 13:20:00,123.6,123.61,123.21,123.3,3600.0,123.6,123.61,123.21,123.3,3600.0
2015-01-09 13:25:00,123.23,123.42,123.12,123.17,4700.0,123.23,123.42,123.12,123.17,4700.0
2015-01-09 13:30:00,123.24,123.4,123.16,123.33,5300.0,123.24,123.4,123.16,123.33,5300.0
2015-01-09 13:35:00,123.4,123.58,123.38,123.48,4000.0,123.4,123.58,123.38,123.48,4000.0
2015-01-09 13:40:00,123.54,123.65,123.19,123.27,6200.0,123.54,123.65,123.19,123.27,6200.0
2015-01-09 13:45:00,123.28,123.43,123.24,123.36,4400.0,123.28,123.43,123.24,123.36,4400.0
2015-01-09 13:50:00,123.48,123.52,123.34,123.47,2800.0,123.48,123.52,123.34,123.47,2800.0
2015-01-09 13:55:00,123.48,123.48,123.0,123.0,6700.0,123.48,123.48,123.0,123.0,6700.0
2015-01-09 14:00:00,122.98,122.98,122.67,122.71,5500.0,122.98,122.98,122.67,122.71,5500.0
2015-01-09 14:05:00,122.75,122.9,122.68,122.85,2300.0,122.75,122.9,122.68,122.85,2300.0
2015-01-09 14:10:00,122.9,123.02,122.84,122.9,4400.0,122.9,123.02,122.84,122.9,4400.0
2015-01-09 14:15:00,122.88,123.16,122.72,122.98,11000.0,122.88,123.16,122.72,122.98,11000.0
2015-01-09 14:20:00,123.0,123.16,122.91,123.01,8500.0,123.0,123.16,122.91,123.01,8500.0
2015-01-09 14:25:00,123.0,123.13,122.94,123.01,7200.0,123.0,123.13,122.94,123.01,7200.0
2015-01-09 14:30:00,123.04,123.09,122.93,123.07,6200.0,123.04,123.09,122.93,123.07,6200.0
2015-01-09 14:35:00,123.06,123.27,122.97,123.24,5100.0,123.06,123.27,122.97,123.24,5100.0
2015-01-09 14:40:00,123.25,123.37,123.15,123.15,3300.0,123.25,123.37,123.15,123.15,3300.0
2015-01-09 14:45:00,123.21,123.32,123.07,123.17,2800.0,123.21,123.32,123.07,123.17,2800.0
2015-01-09 14:50:00,123.13,123.27,123.06,123.14,3600.0,123.13,123.27,123.06,123.14,3600.0
2015-01-09 14:55:00,123.12,123.14,123.07,123.07,1600.0,123.12,123.14,123.07,123.07,1600.0
2015-01-09 15:00:00,123.04,123.14,122.9,123.08,7400.0,123.04,123.14,122.9,123.08,7400.0
2015-01-09 15:05:00,123.04,123.17,122.92,122.94,4200.0,123.04,123.17,122.92,122.94,4200.0
2015-01-09 15:10:00,123.01,123.23,122.88,123.17,15900.0,123.01,123.23,122.88,123.17,15900.0
2015-01-09 15:15:00,123.15,123.15,122.86,123.03,8800.0,123.15,123.15,122.86,123.03,8800.0
2015-01-09 15:20:00,123.05,123.12,122.92,122.92,4700.0,123.05,123.12,122.92,122.92,4700.0
2015-01-09 15:25:00,122.89,123.0,122.52,122.63,9400.0,122.89,123.0,122.52,122.63,9400.0
2015-01-09 15:30:00,122.65,122.7,122.39,122.48,9700.0,122.65,122.7,122.39,122.48,9700.0
2015-01-09 15:35:00,122.48,122.59,122.35,122.43,14900.0,122.48,122.59,122.35,122.43,14900.0
2015-01-09 15:40:00,122.41,122.65,122.34,122.4,11800.0,122.41,122.65,122.34,122.4,11800.0
2015-01-09 15:45:00,122.49,122.5,122.23,122.23,30500.0,122.49,122.5,122.23,122.23,30500.0
2015-01-09 15:50:00,122.22,122.47,122.14,122.35,23300.0,122.22,122.47,122.14,122.35,23300.0
2015-01-09 15:55:00,122.36,122.46,122.05,122.24,41400.0,122.36,122.46,122.05,122.24,41400.0
2015-01-12 09:30:00,123.01,124.0,122.76,123.19,33700.0,123.01,124.0,122.76,123.19,33700.0
2015-01-12 09:35:00,123.08,123.85,122.76,123.7,17300.0,123.08,123.85,122.76,123.7,17300.0
2015-01-12 09:40:00,123.47,123.62,122.77,123.5,14600.0,123.47,123.62,122.77,123.5,14600.0
2015-01-12 09:45:00,123.28,123.74,123.03,123.62,26500.0,123.28,123.74,123.03,123.62,26500.0
2015-01-12 09:50:00,123.56,124.4,123.43,123.87,25500.0,123.56,124.4,123.43,123.87,25500.0
2015-01-12 09:55:00,123.97,124.09,123.03,123.05,21900.0,123.97,124.09,123.03,123.05,21900.0
2015-01-12 10:00:00,123.02,123.24,122.42,122.63,18300.0,123.02,123.24,122.42,122.63,18300.0
2015-01-12 10:05:00,122.54,122.54,121.65,121.75,23700.0,122.54,122.54,121.65,121.75,23700.0
2015-01-12 10:10:00,121.68,121.7,120.59,120.63,22700.0,121.68,121.7,120.59,120.63,22700.0
2015-01-12 10:15:00,120.74,121.48,120.64,121.33,30700.0,120.74,121.48,120.64,121.33,30700.0
2015-01-12 10:20:00,121.24,121.35,120.79,121.16,17900.0,121.24,121.35,120.79,121.16,17900.0
2015-01-12 10:25:00,121.09,121.51,120.77,121.2,13000.0,121.09,121.51,120.77,121.2,13000.0
2015-01-12 10:30:00,121.25,121.32,120.87,120.89,10000.0,121.25,121.32,120.87,120.89,10000.0
2015-01-12 10:35:00,121.01,121.29,120.72,121.08,10700.0,121.01,121.29,120.72,121.08,10700.0
2015-01-12 10:40:00,121.04,121.22,120.78,121.03,9000.0,121.04,121.22,120.78,121.03,9000.0
2015-01-12 10:45:00,121.0,121.0,120.66,120.66,12500.0,121.0,121.0,120.66,120.66,12500.0
2015-01-12 10:50:00,120.61,120.89,120.0,120.14,42500.0,120.61,120.89,120.0,120.14,42500.0
2015-01-12 10:55:00,120.11,120.6,120.11,120.57,16000.0,120.11,120.6,120.11,120.57,16000.0
2015-01-12 11:00:00,120.57,120.87,120.39,120.39,17100.0,120.57,120.87,120.39,120.39,17100.0
2015-01-12 11:05:00,120.4,120.4,119.73,119.75,26400.0,120.4,120.4,119.73,119.75,26400.0
2015-01-12 11:10:00,119.73,120.05,119.52,119.52,24700.0,119.73,120.05,119.52,119.52,24700.0
2015-01-12 11:15:00,119.55,119.76,119.36,119.37,32200.0,119.55,119.76,119.36,119.37,32200.0
2015-01-12 11:20:00,119.4,119.47,119.02,119.31,22700.0,119.4,119.47,119.02,119.31,22700.0
2015-01-12 11:25:00,119.28,120.57,119.04,120.57,27700.0,119.28,120.57,119.04,120.57,27700.0
2015-01-12 11:30:00,120.43,120.46,119.59,119.59,12000.0,120.43,120.46,119.59,119.59,12000.0
2015-01-12 11:35:00,119.6,119.71,119.11,119.23,18900.0,119.6,119.71,119.11,119.23,18900.0
2015-01-12 11:40:00,119.26,119.44,119.06,119.25,21600.0,119.26,119.44,119.06,119.25,21600.0
2015-01-12 11:45:00,119.27,119.34,118.81,119.25,13500.0,119.27,119.34,118.81,119.25,13500.0
2015-01-12 11:50:00,119.06,119.56,119.02,119.21,12300.0,119.06,119.56,119.02,119.21,12300.0
2015-01-12 11:55:00,119.3,119.58,119.25,119.45,10600.0,119.3,119.58,119.25,119.45,10600.0
2015-01-12 12:00:00,119.52,120.15,119.45,120.15,23400.0,119.52,120.15,119.45,120.15,23400.0
2015-01-12 12:05:00,120.17,120.22,119.18,119.23,20200.0,120.17,120.22,119.18,119.23,20200.0
2015-01-12 12:10:00,119.22,119.26,118.83,118.83,12600.0,119.22,119.26,118.83,118.83,12600.0
2015-01-12 12:15:00,118.77,118.79,118.35,118.49,24000.0,118.77,118.79,118.35,118.49,24000.0
2015-01-12 12:20:00,118.44,118.58,118.37,118.42,18500.0,118.44,118.58,118.37,118.42,18500.0
2015-01-12 12:25:00,118.4,118.4,117.81,117.82,25900.0,118.4,118.4,117.81,117.82,25900.0
2015-01-12 12:30:00,117.83,119.15,117.73,119.11,18600.0,117.83,119.15,117.73,119.11,18600.0
2015-01-12 12:35:00,119.16,119.45,118.67,118.73,44700.0,119.16,119.45,118.67,118.73,44700.0
2015-01-12 12:40:00,118.68,118.97,118.45,118.7,40400.0,118.68,118.97,118.45,118.7,40400.0
2015-01-12 12:45:00,118.77,119.02,118.71,118.78,37500.0,118.77,119.02,118.71,118.78,37500.0
2015-01-12 12:50:00,118.83,118.9,118.42,118.44,35300.0,118.83,118.9,118.42,118.44,35300.0
2015-01-12 12:55:00,118.43,118.65,118.29,118.58,30000.0,118.43,118.65,118.29,118.58,30000.0
2015-01-12 13:00:00,118.59,118.63,118.27,118.27,27000.0,118.59,118.63,118.27,118.27,27000.0
2015-01-12 13:05:00,118.3,118.77,118.25,118.71,25700.0,118.3,118.77,118.25,118.71,25700.0
2015-01-12 13:10:00,118.7,119.24,118.67,119.01,18700.0,118.7,119.24,118.67,119.01,18700.0
2015-01-12 13:15:00,119.13,119.13,118.73,118.74,16800.0,119.13,119.13,118.73,118.74,16800.0
2015-01-12 13:20:00,118.77,118.93,118.68,118.73,19700.0,118.77,118.93,118.68,118.73,19700.0
2015-01-12 13:25:00,118.73,118.88,118.66,118.78,28300.0,118.73,118.88,118.66,118.78,28300.0
2015-01-12 13:30:00,118.78,119.21,118.78,119.02,26300.0,118.78,119.21,118.78,119.02,26300.0
2015-01-12 13:35:00,118.98,119.27,118.88,119.13,25900.0,118.98,119.27,118.88,119.13,25900.0
2015-01-12 13:40:00,119.13,119.3,119.02,119.23,23200.0,119.13,119.3,119.02,119.23,23200.0
2015-01-12 13:45:00,119.22,119.62,119.21,119.62,28800.0,119.22,119.62,119.21,119.62,28800.0
2015-01-12 13:50:00,119.63,119.64,119.05,119.09,18900.0,119.63,119.64,119.05,119.09,18900.0
2015-01-12 13:55:00,119.09,119.55,119.09,119.5,21400.0,119.09,119.55,119.09,119.5,21400.0
2015-01-12 14:00:00,119.55,119.78,119.46,119.58,33300.0,119.55,119.78,119.46,119.58,33300.0
2015-01-12 14:05:00,119.57,119.66,119.44,119.65,41600.0,119.57,119.66,119.44,119.65,41600.0
2015-01-12 14:10:00,119.65,119.8,119.53,119.62,17700.0,119.65,119.8,119.53,119.62,17700.0
2015-01-12 14:15:00,119.56,119.85,119.53,119.6,49600.0,119.56,119.85,119.53,119.6,49600.0
2015-01-12 14:20:00,119.52,119.63,119.46,119.57,26800.0,119.52,119.63,119.46,119.57,26800.0
2015-01-12 14:25:00,119.54,119.74,119.54,119.62,29000.0,119.54,119.74,119.54,119.62,29000.0
2015-01-12 14:30:00,119.65,119.65,119.36,119.5,28000.0,119.65,119.65,119.36,119.5,28000.0
2015-01-12 14:35:00,119.5,119.55,119.28,119.37,30200.0,119.5,119.55,119.28,119.37,30200.0
2015-01-12 14:40:00,119.27,119.38,119.05,119.13,11500.0,119.27,119.38,119.05,119.13,11500.0
2015-01-12 14:45:00,119.14,119.23,119.07,119.23,9500.0,119.14,119.23,119.07,119.23,9500.0
2015-01-12 14:50:00,119.19,119.23,118.86,119.0,18400.0,119.19,119.23,118.86,119.0,18400.0
2015-01-12 14:55:00,118.98,119.05,118.79,118.87,29300.0,118.98,119.05,118.79,118.87,29300.0
2015-01-12 15:00:00,118.92,119.03,118.77,118.9,21000.0,118.92,119.03,118.77,118.9,21000.0
2015-01-12 15:05:00,118.9,118.9,118.51,118.51,21100.0,118.9,118.9,118.51,118.51,21100.0
2015-01-12 15:10:00,118.57,118.85,118.45,118.75,20100.0,118.57,118.85,118.45,118.75,20100.0
2015-01-12 15:15:00,118.75,118.9,118.73,118.75,26100.0,118.75,118.9,118.73,118.75,26100.0
2015-01-12 15:20:00,118.75,118.83,118.62,118.68,23900.0,118.75,118.83,118.62,118.68,23900.0
2015-01-12 15:25:00,118.64,118.65,118.35,118.36,25700.0,118.64,118.65,118.35,118.36,25700.0
2015-01-12 15:30:00,118.34,118.46,118.18,118.25,30200.0,118.34,118.46,118.18,118.25,30200.0
2015-01-12 15:35:00,118.29,118.41,118.02,118.4,44600.0,118.29,118.41,118.02,118.4,44600.0
2015-01-12 15:40:00,118.43,118.71,118.43,118.65,39200.0,118.43,118.71,118.43,118.65,39200.0
2015-01-12 15:45:00,118.69,118.93,118.69,118.81,57900.0,118.69,118.93,118.69,118.81,57900.0
2015-01-12 15:50:00,118.81,118.93,118.37,118.42,92900.0,118.81,118.93,118.37,118.42,92900.0
2015-01-12 15:55:00,118.42,118.49,118.0,118.29,151400.0,118.42,118.49,118.0,118.29,151400.0
2015-01-13 09:30:00,120.4,121.38,120.4,120.5,28000.0,120.4,121.38,120.4,120.5,28000.0
2015-01-13 09:35:00,120.5,121.46,120.4,121.44,16500.0,120.5,121.46,120.4,121.44,16500.0
2015-01-13 09:40:00,121.49,121.96,120.79,121.02,9300.0,121.49,121.96,120.79,121.02,9300.0
2015-01-13 09:45:00,121.02,121.11,120.46,120.78,17500.0,121.02,121.11,120.46,120.78,17500.0
2015-01-13 09:50:00,120.79,121.05,120.09,120.42,14700.0,120.79,121.05,120.09,120.42,14700.0
2015-01-13 09:55:00,120.46,120.97,120.38,120.97,27200.0,120.46,120.97,120.38,120.97,27200.0
2015-01-13 10:00:00,121.02,121.26,120.69,121.19,9000.0,121.02,121.26,120.69,121.19,9000.0
2015-01-13 10:05:00,121.18,121.41,120.81,121.41,14200.0,121.18,121.41,120.81,121.41,14200.0
2015-01-13 10:10:00,121.45,121.73,121.09,121.41,9100.0,121.45,121.73,121.09,121.41,9100.0
2015-01-13 10:15:00,121.52,121.72,121.17,121.3,40300.0,121.52,121.72,121.17,121.3,40300.0
2015-01-13 10:20:00,121.24,122.04,121.24,121.92,81400.0,121.24,122.04,121.24,121.92,81400.0
2015-01-13 10:25:00,121.86,121.98,121.78,121.85,13000.0,121.86,121.98,121.78,121.85,13000.0
2015-01-13 10:30:00,121.86,122.5,121.82,122.43,16300.0,121.86,122.5,121.82,122.43,16300.0
2015-01-13 10:35:00,122.38,122.41,122.1,122.1,5100.0,122.38,122.41,122.1,122.1,5100.0
2015-01-13 10:40:00,122.13,122.21,121.91,121.98,12900.0,122.13,122.21,121.91,121.98,12900.0
2015-01-13 10:45:00,121.88,122.22,121.88,122.22,15800.0,121.88,122.22,121.88,122.22,15800.0
2015-01-13 10:50:00,122.27,122.74,122.27,122.69,12100.0,122.27,122.74,122.27,122.69,12100.0
2015-01-13 10:55:00,122.59,122.74,122.35,122.7,16100.0,122.59,122.74,122.35,122.7,16100.0
2015-01-13 11:00:00,122.66,122.74,122.49,122.71,11800.0,122.66,122.74,122.49,122.71,11800.0
2015-01-13 11:05:00,122.71,122.74,122.44,122.69,25300.0,122.71,122.74,122.44,122.69,25300.0
2015-01-13 11:10:00,122.69,122.89,122.56,122.87,31600.0,122.69,122.89,122.56,122.87,31600.0
2015-01-13 11:15:00,122.84,122.9,122.63,122.76,34600.0,122.84,122.9,122.63,122.76,34600.0
2015-01-13 11:20:00,122.74,123.0,122.58,122.78,35200.0,122.74,123.0,122.58,122.78,35200.0
2015-01-13 11:25:00,122.77,123.03,122.71,123.02,17100.0,122.77,123.03,122.71,123.02,17100.0
2015-01-13 11:30:00,123.03,123.17,122.81,123.11,10000.0,123.03,123.17,122.81,123.11,10000.0
2015-01-13 11:35:00,123.17,123.49,123.1,123.49,12900.0,123.17,123.49,123.1,123.49,12900.0
2015-01-13 11:40:00,123.45,123.81,123.45,123.6,5100.0,123.45,123.81,123.45,123.6,5100.0
2015-01-13 11:45:00,123.67,123.85,123.67,123.69,4300.0,123.67,123.85,123.67,123.69,4300.0
2015-01-13 11:50:00,123.67,123.73,123.46,123.48,3000.0,123.67,123.73,123.46,123.48,3000.0
2015-01-13 11:55:00,123.51,123.62,123.23,123.23,6100.0,123.51,123.62,123.23,123.23,6100.0
2015-01-13 12:00:00,123.2,123.41,123.15,123.23,7100.0,123.2,123.41,123.15,123.23,7100.0
2015-01-13 12:05:00,123.27,123.29,123.19,123.29,10200.0,123.27,123.29,123.19,123.29,10200.0
2015-01-13 12:10:00,123.26,123.59,123.25,123.33,14100.0,123.26,123.59,123.25,123.33,14100.0
2015-01-13 12:15:00,123.3,123.41,123.23,123.34,21700.0,123.3,123.41,123.23,123.34,21700.0
2015-01-13 12:20:00,123.39,123.42,123.02,123.12,9200.0,123.39,123.42,123.02,123.12,9200.0
2015-01-13 12:25:00,122.95,122.97,122.6,122.68,5200.0,122.95,122.97,122.6,122.68,5200.0
2015-01-13 12:30:00,122.65,122.82,122.55,122.82,16600.0,122.65,122.82,122.55,122.82,16600.0
2015-01-13 12:35:00,122.77,122.87,122.43,122.44,10400.0,122.77,122.87,122.43,122.44,10400.0
2015-01-13 12:40:00,122.48,122.62,122.33,122.56,37500.0,122.48,122.62,122.33,122.56,37500.0
2015-01-13 12:45:00,122.52,122.89,122.49,122.89,6700.0,122.52,122.89,122.49,122.89,6700.0
2015-01-13 12:50:00,123.0,123.09,122.96,123.01,8700.0,123.0,123.09,122.96,123.01,8700.0
2015-01-13 12:55:00,123.0,123.03,122.78,123.02,5100.0,123.0,123.03,122.78,123.02,5100.0
2015-01-13 13:00:00,123.12,123.28,123.03,123.17,2600.0,123.12,123.28,123.03,123.17,2600.0
2015-01-13 13:05:00,123.26,123.46,123.18,123.18,3100.0,123.26,123.46,123.18,123.18,3100.0
2015-01-13 13:10:00,123.28,123.34,123.16,123.24,3600.0,123.28,123.34,123.16,123.24,3600.0
2015-01-13 13:15:00,123.33,123.33,123.0,123.07,2500.0,123.33,123.33,123.0,123.07,2500.0
2015-01-13 13:20:00,122.98,123.02,122.5,122.56,8900.0,122.98,123.02,122.5,122.56,8900.0
2015-01-13 13:25:00,122.7,122.78,122.45,122.51,8300.0,122.7,122.78,122.45,122.51,8300.0
2015-01-13 13:30:00,122.51,122.52,121.95,122.04,21800.0,122.51,122.52,121.95,122.04,21800.0
2015-01-13 13:35:00,122.04,122.2,121.84,121.84,9400.0,122.04,122.2,121.84,121.84,9400.0
2015-01-13 13:40:00,121.83,122.03,121.76,121.86,8000.0,121.83,122.03,121.76,121.86,8000.0
2015-01-13 13:45:00,121.92,121.97,121.75,121.76,18700.0,121.92,121.97,121.75,121.76,18700.0
2015-01-13 13:50:00,121.78,121.83,120.44,120.51,24900.0,121.78,121.83,120.44,120.51,24900.0
2015-01-13 13:55:00,120.51,121.08,120.43,120.81,11400.0,120.51,121.08,120.43,120.81,11400.0
2015-01-13 14:00:00,120.75,120.81,120.53,120.66,9700.0,120.75,120.81,120.53,120.66,9700.0
2015-01-13 14:05:00,120.68,120.68,119.74,120.16,52600.0,120.68,120.68,119.74,120.16,52600.0
2015-01-13 14:10:00,120.22,120.29,119.7,119.95,9300.0,120.22,120.29,119.7,119.95,9300.0
2015-01-13 14:15:00,119.89,120.46,119.8,120.25,8000.0,119.89,120.46,119.8,120.25,8000.0
2015-01-13 14:20:00,120.21,120.47,120.18,120.44,9700.0,120.21,120.47,120.18,120.44,9700.0
2015-01-13 14:25:00,120.47,120.69,120.3,120.64,11200.0,120.47,120.69,120.3,120.64,11200.0
2015-01-13 14:30:00,120.65,121.25,120.65,121.15,18000.0,120.65,121.25,120.65,121.15,18000.0
2015-01-13 14:35:00,121.02,121.29,120.92,120.96,7700.0,121.02,121.29,120.92,120.96,7700.0
2015-01-13 14:40:00,120.94,120.94,120.67,120.67,9700.0,120.94,120.94,120.67,120.67,9700.0
2015-01-13 14:45:00,120.72,120.92,120.38,120.4,6100.0,120.72,120.92,120.38,120.4,6100.0
2015-01-13 14:50:00,120.4,120.65,120.36,120.37,4900.0,120.4,120.65,120.36,120.37,4900.0
2015-01-13 14:55:00,120.4,120.43,119.8,119.94,18400.0,120.4,120.43,119.8,119.94,18400.0
2015-01-13 15:00:00,119.96,120.31,119.94,120.19,11300.0,119.96,120.31,119.94,120.19,11300.0
2015-01-13 15:05:00,120.2,120.24,119.87,119.87,10500.0,120.2,120.24,119.87,119.87,10500.0
2015-01-13 15:10:00,119.84,120.27,119.73,120.26,8900.0,119.84,120.27,119.73,120.26,8900.0
2015-01-13 15:15:00,120.21,120.5,120.21,120.45,15200.0,120.21,120.5,120.21,120.45,15200.0
2015-01-13 15:20:00,120.47,120.54,120.22,120.35,17000.0,120.47,120.54,120.22,120.35,17000.0
2015-01-13 15:25:00,120.42,120.46,120.04,120.06,8900.0,120.42,120.46,120.04,120.06,8900.0
2015-01-13 15:30:00,120.03,120.5,120.01,120.5,9300.0,120.03,120.5,120.01,120.5,9300.0
2015-01-13 15:35:00,120.4,120.92,120.35,120.85,14100.0,120.4,120.92,120.35,120.85,14100.0
2015-01-13 15:40:00,120.91,121.01,120.68,120.74,15700.0,120.91,121.01,120.68,120.74,15700.0
2015-01-13 15:45:00,120.75,120.75,120.34,120.34,14900.0,120.75,120.75,120.34,120.34,14900.0
2015-01-13 15:50:00,120.37,120.9,120.22,120.41,43700.0,120.37,120.9,120.22,120.41,43700.0
2015-01-13 15:55:00,120.4,120.63,120.2,120.6,56200.0,120.4,120.63,120.2,120.6,56200.0
2015-01-14 09:30:00,118.42,119.05,118.42,118.64,30100.0,118.42,119.05,118.42,118.64,30100.0
2015-01-14 09:35:00,119.07,119.84,118.6,118.76,13500.0,119.07,119.84,118.6,118.76,13500.0
2015-01-14 09:40:00,118.58,119.21,118.48,118.86,24900.0,118.58,119.21,118.48,118.86,24900.0
2015-01-14 09:45:00,118.88,119.28,118.65,119.12,10200.0,118.88,119.28,118.65,119.12,10200.0
2015-01-14 09:50:00,118.98,119.29,118.97,119.26,11300.0,118.98,119.29,118.97,119.26,11300.0
2015-01-14 09:55:00,119.17,119.81,119.12,119.59,11700.0,119.17,119.81,119.12,119.59,11700.0
2015-01-14 10:00:00,119.53,120.23,119.34,119.45,22700.0,119.53,120.23,119.34,119.45,22700.0
2015-01-14 10:05:00,119.42,120.24,119.31,120.24,31000.0,119.42,120.24,119.31,120.24,31000.0
2015-01-14 10:10:00,120.26,120.66,120.15,120.15,6000.0,120.26,120.66,120.15,120.15,6000.0
2015-01-14 10:15:00,120.23,120.63,120.23,120.54,6900.0,120.23,120.63,120.23,120.54,6900.0
2015-01-14 10:20:00,120.51,120.85,120.41,120.68,3700.0,120.51,120.85,120.41,120.68,3700.0
2015-01-14 10:25:00,120.66,120.95,120.39,120.83,5700.0,120.66,120.95,120.39,120.83,5700.0
2015-01-14 10:30:00,120.83,120.83,120.08,120.47,9500.0,120.83,120.83,120.08,120.47,9500.0
2015-01-14 10:35:00,120.54,120.54,120.0,120.04,7000.0,120.54,120.54,120.0,120.04,7000.0
2015-01-14 10:40:00,120.0,120.65,119.99,120.53,5600.0,120.0,120.65,119.99,120.53,5600.0
2015-01-14 10:45:00,120.52,121.01,120.52,120.64,8600.0,120.52,121.01,120.52,120.64,8600.0
2015-01-14 10:50:00,120.59,120.86,120.47,120.55,6700.0,120.59,120.86,120.47,120.55,6700.0
2015-01-14 10:55:00,120.51,120.77,120.18,120.77,5100.0,120.51,120.77,120.18,120.77,5100.0
2015-01-14 11:00:00,120.66,120.66,120.19,120.36,6300.0,120.66,120.66,120.19,120.36,6300.0
2015-01-14 11:05:00,120.42,120.45,119.94,120.06,5500.0,120.42,120.45,119.94,120.06,5500.0
2015-01-14 11:10:00,120.25,120.4,119.94,119.94,3900.0,120.25,120.4,119.94,119.94,3900.0
2015-01-14 11:15:00,119.94,120.39,119.94,120.37,2900.0,119.94,120.39,119.94,120.37,2900.0
2015-01-14 11:20:00,120.34,120.97,120.33,120.84,4700.0,120.34,120.97,120.33,120.84,4700.0
2015-01-14 11:25:00,120.88,121.22,120.88,121.0,15500.0,120.88,121.22,120.88,121.0,15500.0
2015-01-14 11:30:00,120.98,121.06,120.58,120.71,8000.0,120.98,121.06,120.58,120.71,8000.0
2015-01-14 11:35:00,120.76,120.84,120.49,120.63,3400.0,120.76,120.84,120.49,120.63,3400.0
2015-01-14 11:40:00,120.77,121.16,120.56,120.63,8900.0,120.77,121.16,120.56,120.63,8900.0
2015-01-14 11:45:00,120.5,120.67,120.48,120.61,2900.0,120.5,120.67,120.48,120.61,2900.0
2015-01-14 11:50:00,120.58,120.7,120.15,120.25,22200.0,120.58,120.7,120.15,120.25,22200.0
2015-01-14 11:55:00,120.24,120.41,120.11,120.15,17900.0,120.24,120.41,120.11,120.15,17900.0
2015-01-14 12:00:00,120.19,120.42,120.19,120.38,7100.0,120.19,120.42,120.19,120.38,7100.0
2015-01-14 12:05:00,120.34,120.34,120.07,120.11,4900.0,120.34,120.34,120.07,120.11,4900.0
2015-01-14 12:10:00,120.12,120.18,119.77,119.77,7900.0,120.12,120.18,119.77,119.77,7900.0
2015-01-14 12:15:00,119.8,119.93,119.65,119.72,16400.0,119.8,119.93,119.65,119.72,16400.0
2015-01-14 12:20:00,119.75,120.19,119.67,120.13,6900.0,119.75,120.19,119.67,120.13,6900.0
2015-01-14 12:25:00,120.12,120.34,120.08,120.34,3000.0,120.12,120.34,120.08,120.34,3000.0
2015-01-14 12:30:00,120.34,120.35,120.08,120.15,3200.0,120.34,120.35,120.08,120.15,3200.0
2015-01-14 12:35:00,120.13,120.36,120.12,120.19,1800.0,120.13,120.36,120.12,120.19,1800.0
2015-01-14 12:40:00,120.27,120.53,120.17,120.17,2900.0,120.27,120.53,120.17,120.17,2900.0
2015-01-14 12:45:00,120.26,120.45,120.17,120.34,3500.0,120.26,120.45,120.17,120.34,3500.0
2015-01-14 12:50:00,120.25,120.48,120.08,120.36,11300.0,120.25,120.48,120.08,120.36,11300.0
2015-01-14 12:55:00,120.37,120.68,120.3,120.63,7500.0,120.37,120.68,120.3,120.63,7500.0
2015-01-14 13:00:00,120.7,120.76,120.58,120.67,2300.0,120.7,120.76,120.58,120.67,2300.0
2015-01-14 13:05:00,120.65,120.71,120.51,120.58,6500.0,120.65,120.71,120.51,120.58,6500.0
2015-01-14 13:10:00,120.6,120.7,120.38,120.46,6500.0,120.6,120.7,120.38,120.46,6500.0
2015-01-14 13:15:00,120.43,120.67,120.32,120.63,8300.0,120.43,120.67,120.32,120.63,8300.0
2015-01-14 13:20:00,120.67,120.67,120.49,120.5,4100.0,120.67,120.67,120.49,120.5,4100.0
2015-01-14 13:25:00,120.44,120.67,120.39,120.53,3600.0,120.44,120.67,120.39,120.53,3600.0
2015-01-14 13:30:00,120.5,120.71,120.35,120.56,6700.0,120.5,120.71,120.35,120.56,6700.0
2015-01-14 13:35:00,120.56,120.57,120.21,120.36,14000.0,120.56,120.57,120.21,120.36,14000.0
2015-01-14 13:40:00,120.36,120.41,119.85,119.86,10900.0,120.36,120.41,119.85,119.86,10900.0
2015-01-14 13:45:00,119.8,120.03,119.72,120.03,9700.0,119.8,120.03,119.72,120.03,9700.0
2015-01-14 13:50:00,119.98,120.08,119.92,120.01,10300.0,119.98,120.08,119.92,120.01,10300.0
2015-01-14 13:55:00,119.92,120.14,119.92,119.92,7500.0,119.92,120.14,119.92,119.92,7500.0
2015-01-14 14:00:00,119.92,120.24,119.88,120.12,4800.0,119.92,120.24,119.88,120.12,4800.0
2015-01-14 14:05:00,120.17,120.17,119.82,119.82,6000.0,120.17,120.17,119.82,119.82,6000.0
2015-01-14 14:10:00,119.83,120.09,119.83,120.09,5900.0,119.83,120.09,119.83,120.09,5900.0
2015-01-14 14:15:00,120.06,120.34,119.96,120.34,6100.0,120.06,120.34,119.96,120.34,6100.0
2015-01-14 14:20:00,120.33,120.33,120.04,120.06,5700.0,120.33,120.33,120.04,120.06,5700.0
2015-01-14 14:25:00,120.14,120.33,120.04,120.26,5300.0,120.14,120.33,120.04,120.26,5300.0
2015-01-14 14:30:00,120.23,120.48,120.13,120.41,17700.0,120.23,120.48,120.13,120.41,17700.0
2015-01-14 14:35:00,120.38,120.43,120.15,120.24,21800.0,120.38,120.43,120.15,120.24,21800.0
2015-01-14 14:40:00,120.29,120.45,120.0,120.07,6100.0,120.29,120.45,120.0,120.07,6100.0
2015-01-14 14:45:00,120.05,120.07,119.9,119.98,4700.0,120.05,120.07,119.9,119.98,4700.0
2015-01-14 14:50:00,119.91,119.92,119.66,119.84,10200.0,119.91,119.92,119.66,119.84,10200.0
2015-01-14 14:55:00,119.8,119.95,119.76,119.82,5900.0,119.8,119.95,119.76,119.82,5900.0
2015-01-14 15:00:00,119.83,120.21,119.82,120.11,9400.0,119.83,120.21,119.82,120.11,9400.0
2015-01-14 15:05:00,120.07,120.12,119.81,119.85,19100.0,120.07,120.12,119.81,119.85,19100.0
2015-01-14 15:10:00,119.73,119.83,119.5,119.75,9700.0,119.73,119.83,119.5,119.75,9700.0
2015-01-14 15:15:00,119.77,120.15,119.77,120.1,15300.0,119.77,120.15,119.77,120.1,15300.0
2015-01-14 15:20:00,120.06,120.19,119.94,120.02,14800.0,120.06,120.19,119.94,120.02,14800.0
2015-01-14 15:25:00,120.03,120.11,119.73,120.01,17500.0,120.03,120.11,119.73,120.01,17500.0
2015-01-14 15:30:00,119.98,120.1,119.81,119.9,20200.0,119.98,120.1,119.81,119.9,20200.0
2015-01-14 15:35:00,119.89,120.02,119.82,119.94,22000.0,119.89,120.02,119.82,119.94,22000.0
2015-01-14 15:40:00,119.97,120.21,119.86,119.87,7800.0,119.97,120.21,119.86,119.87,7800.0
2015-01-14 15:45:00,119.85,120.13,119.8,120.08,14500.0,119.85,120.13,119.8,120.08,14500.0
2015-01-14 15:50:00,120.1,120.42,120.1,120.31,37000.0,120.1,120.42,120.1,120.31,37000.0
2015-01-14 15:55:00,120.3,120.54,120.09,120.36,89600.0,120.3,120.54,120.09,120.36,89600.0
2015-01-15 09:30:00,120.78,121.39,120.41,120.7,14700.0,120.78,121.39,120.41,120.7,14700.0
2015-01-15 09:35:00,120.61,121.32,120.26,120.27,4400.0,120.61,121.32,120.26,120.27,4400.0
2015-01-15 09:40:00,120.35,120.65,120.05,120.37,8800.0,120.35,120.65,120.05,120.37,8800.0
2015-01-15 09:45:00,120.13,120.84,119.78,119.78,15800.0,120.13,120.84,119.78,119.78,15800.0
2015-01-15 09:50:00,119.58,120.28,119.58,119.76,8100.0,119.58,120.28,119.58,119.76,8100.0
2015-01-15 09:55:00,119.77,119.82,118.89,119.21,6800.0,119.77,119.82,118.89,119.21,6800.0
2015-01-15 10:00:00,118.95,119.03,118.63,118.85,9600.0,118.95,119.03,118.63,118.85,9600.0
2015-01-15 10:05:00,118.8,119.26,118.45,119.16,7900.0,118.8,119.26,118.45,119.16,7900.0
2015-01-15 10:10:00,119.1,119.17,118.5,118.71,7800.0,119.1,119.17,118.5,118.71,7800.0
2015-01-15 10:15:00,118.76,119.09,118.74,119.09,5600.0,118.76,119.09,118.74,119.09,5600.0
2015-01-15 10:20:00,118.93,119.37,118.79,119.32,8300.0,118.93,119.37,118.79,119.32,8300.0
2015-01-15 10:25:00,119.39,119.84,119.34,119.72,7200.0,119.39,119.84,119.34,119.72,7200.0
2015-01-15 10:30:00,119.6,120.04,119.6,119.8,10400.0,119.6,120.04,119.6,119.8,10400.0
2015-01-15 10:35:00,119.74,119.87,119.35,119.37,3300.0,119.74,119.87,119.35,119.37,3300.0
2015-01-15 10:40:00,119.36,119.58,119.18,119.58,6300.0,119.36,119.58,119.18,119.58,6300.0
2015-01-15 10:45:00,119.65,119.74,119.41,119.7,4800.0,119.65,119.74,119.41,119.7,4800.0
2015-01-15 10:50:00,119.58,120.02,119.54,119.98,7900.0,119.58,120.02,119.54,119.98,7900.0
2015-01-15 10:55:00,120.04,120.04,119.4,119.66,7200.0,120.04,120.04,119.4,119.66,7200.0
2015-01-15 11:00:00,119.79,119.84,119.46,119.71,8400.0,119.79,119.84,119.46,119.71,8400.0
2015-01-15 11:05:00,119.71,119.71,119.19,119.48,7600.0,119.71,119.71,119.19,119.48,7600.0
2015-01-15 11:10:00,119.5,119.84,119.5,119.83,8900.0,119.5,119.84,119.5,119.83,8900.0
2015-01-15 11:15:00,119.83,119.84,119.41,119.41,5500.0,119.83,119.84,119.41,119.41,5500.0
2015-01-15 11:20:00,119.37,119.49,119.27,119.3,5200.0,119.37,119.49,119.27,119.3,5200.0
2015-01-15 11:25:00,119.39,119.53,119.26,119.3,7900.0,119.39,119.53,119.26,119.3,7900.0
2015-01-15 11:30:00,119.31,119.9,119.31,119.85,17300.0,119.31,119.9,119.31,119.85,17300.0
2015-01-15 11:35:00,119.9,119.95,119.4,119.41,27400.0,119.9,119.95,119.4,119.41,27400.0
2015-01-15 11:40:00,119.43,119.56,119.29,119.44,4700.0,119.43,119.56,119.29,119.44,4700.0
2015-01-15 11:45:00,119.49,119.62,119.48,119.5,6100.0,119.49,119.62,119.48,119.5,6100.0
2015-01-15 11:50:00,119.53,119.69,119.27,119.58,5800.0,119.53,119.69,119.27,119.58,5800.0
2015-01-15 11:55:00,119.6,119.6,119.3,119.35,4000.0,119.6,119.6,119.3,119.35,4000.0
2015-01-15 12:00:00,119.4,119.68,119.38,119.54,6400.0,119.4,119.68,119.38,119.54,6400.0
2015-01-15 12:05:00,119.52,119.68,119.43,119.65,5300.0,119.52,119.68,119.43,119.65,5300.0
2015-01-15 12:10:00,119.71,119.72,119.47,119.57,5800.0,119.71,119.72,119.47,119.57,5800.0
2015-01-15 12:15:00,119.49,119.5,119.1,119.2,5900.0,119.49,119.5,119.1,119.2,5900.0
2015-01-15 12:20:00,119.19,119.25,119.08,119.18,8200.0,119.19,119.25,119.08,119.18,8200.0
2015-01-15 12:25:00,119.22,119.34,119.13,119.2,6800.0,119.22,119.34,119.13,119.2,6800.0
2015-01-15 12:30:00,119.21,119.21,119.05,119.12,4900.0,119.21,119.21,119.05,119.12,4900.0
2015-01-15 12:35:00,119.0,119.08,118.68,118.72,6400.0,119.0,119.08,118.68,118.72,6400.0
2015-01-15 12:40:00,118.77,118.77,118.41,118.45,8900.0,118.77,118.77,118.41,118.45,8900.0
2015-01-15 12:45:00,118.41,118.47,118.18,118.42,8300.0,118.41,118.47,118.18,118.42,8300.0
2015-01-15 12:50:00,118.48,118.57,118.33,118.57,2100.0,118.48,118.57,118.33,118.57,2100.0
2015-01-15 12:55:00,118.55,118.59,118.34,118.46,4500.0,118.55,118.59,118.34,118.46,4500.0
2015-01-15 13:00:00,118.47,118.75,118.34,118.72,3800.0,118.47,118.75,118.34,118.72,3800.0
2015-01-15 13:05:00,118.7,118.84,118.59,118.71,3600.0,118.7,118.84,118.59,118.71,3600.0
2015-01-15 13:10:00,118.75,118.75,118.49,118.68,5500.0,118.75,118.75,118.49,118.68,5500.0
2015-01-15 13:15:00,118.77,118.9,118.62,118.74,7600.0,118.77,118.9,118.62,118.74,7600.0
2015-01-15 13:20:00,118.7,118.76,118.55,118.6,8900.0,118.7,118.76,118.55,118.6,8900.0
2015-01-15 13:25:00,118.55,118.72,118.2,118.2,9800.0,118.55,118.72,118.2,118.2,9800.0
2015-01-15 13:30:00,118.17,118.7,118.11,118.7,3100.0,118.17,118.7,118.11,118.7,3100.0
2015-01-15 13:35:00,118.72,118.72,118.39,118.39,5100.0,118.72,118.72,118.39,118.39,5100.0
2015-01-15 13:40:00,118.44,118.5,118.08,118.43,13400.0,118.44,118.5,118.08,118.43,13400.0
2015-01-15 13:45:00,118.41,118.62,118.33,118.62,4600.0,118.41,118.62,118.33,118.62,4600.0
2015-01-15 13:50:00,118.57,118.76,118.57,118.73,3800.0,118.57,118.76,118.57,118.73,3800.0
2015-01-15 13:55:00,118.64,118.73,118.51,118.52,10600.0,118.64,118.73,118.51,118.52,10600.0
2015-01-15 14:00:00,118.55,118.66,118.39,118.6,6400.0,118.55,118.66,118.39,118.6,6400.0
2015-01-15 14:05:00,118.6,118.75,118.45,118.55,6600.0,118.6,118.75,118.45,118.55,6600.0
2015-01-15 14:10:00,118.57,118.76,118.5,118.75,11000.0,118.57,118.76,118.5,118.75,11000.0
2015-01-15 14:15:00,118.76,118.76,118.61,118.63,8600.0,118.76,118.76,118.61,118.63,8600.0
2015-01-15 14:20:00,118.67,118.71,118.57,118.61,6700.0,118.67,118.71,118.57,118.61,6700.0
2015-01-15 14:25:00,118.64,118.74,118.64,118.69,2400.0,118.64,118.74,118.64,118.69,2400.0
2015-01-15 14:30:00,118.65,118.76,118.48,118.73,6800.0,118.65,118.76,118.48,118.73,6800.0
2015-01-15 14:35:00,118.76,118.76,118.5,118.56,11100.0,118.76,118.76,118.5,118.56,11100.0
2015-01-15 14:40:00,118.61,118.75,118.51,118.62,9700.0,118.61,118.75,118.51,118.62,9700.0
2015-01-15 14:45:00,118.59,118.76,118.49,118.54,4700.0,118.59,118.76,118.49,118.54,4700.0
2015-01-15 14:50:00,118.55,118.73,118.52,118.63,4300.0,118.55,118.73,118.52,118.63,4300.0
2015-01-15 14:55:00,118.66,118.89,118.58,118.81,6300.0,118.66,118.89,118.58,118.81,6300.0
2015-01-15 15:00:00,118.81,118.9,118.73,118.73,5200.0,118.81,118.9,118.73,118.73,5200.0
2015-01-15 15:05:00,118.77,118.8,118.55,118.65,12200.0,118.77,118.8,118.55,118.65,12200.0
2015-01-15 15:10:00,118.56,118.56,118.23,118.3,6000.0,118.56,118.56,118.23,118.3,6000.0
2015-01-15 15:15:00,118.34,118.36,118.14,118.33,5800.0,118.34,118.36,118.14,118.33,5800.0
2015-01-15 15:20:00,118.25,118.31,118.12,118.18,5500.0,118.25,118.31,118.12,118.18,5500.0
2015-01-15 15:25:00,118.32,118.52,118.26,118.47,11500.0,118.32,118.52,118.26,118.47,11500.0
2015-01-15 15:30:00,118.49,118.61,118.2,118.5,8200.0,118.49,118.61,118.2,118.5,8200.0
2015-01-15 15:35:00,118.44,118.44,118.16,118.32,7600.0,118.44,118.44,118.16,118.32,7600.0
2015-01-15 15:40:00,118.33,118.45,118.18,118.34,17500.0,118.33,118.45,118.18,118.34,17500.0
2015-01-15 15:45:00,118.37,118.38,118.25,118.31,40300.0,118.37,118.38,118.25,118.31,40300.0
2015-01-15 15:50:00,118.3,118.33,117.92,117.92,44100.0,118.3,118.33,117.92,117.92,44100.0
2015-01-15 15:55:00,117.9,117.98,117.68,117.78,69800.0,117.9,117.98,117.68,117.78,69800.0
2015-01-16 09:30:00,117.53,118.19,117.14,118.15,98200.0,117.53,118.19,117.14,118.15,98200.0
2015-01-16 09:35:00,118.43,119.48,118.43,119.05,10000.0,118.43,119.48,118.43,119.05,10000.0
2015-01-16 09:40:00,119.21,119.5,118.71,118.71,11300.0,119.21,119.5,118.71,118.71,11300.0
2015-01-16 09:45:00,118.79,118.79,117.28,117.66,4100.0,118.79,118.79,117.28,117.66,4100.0
2015-01-16 09:50:00,117.63,118.47,117.63,118.35,8200.0,117.63,118.47,117.63,118.35,8200.0
2015-01-16 09:55:00,118.44,118.52,118.17,118.4,10700.0,118.44,118.52,118.17,118.4,10700.0
2015-01-16 10:00:00,118.53,119.58,118.46,119.41,16800.0,118.53,119.58,118.46,119.41,16800.0
2015-01-16 10:05:00,119.32,119.67,119.23,119.26,10700.0,119.32,119.67,119.23,119.26,10700.0
2015-01-16 10:10:00,119.45,119.66,118.93,119.03,5500.0,119.45,119.66,118.93,119.03,5500.0
2015-01-16 10:15:00,119.2,119.63,119.05,119.57,8600.0,119.2,119.63,119.05,119.57,8600.0
2015-01-16 10:20:00,119.39,119.6,119.3,119.6,4800.0,119.39,119.6,119.3,119.6,4800.0
2015-01-16 10:25:00,119.67,119.99,119.53,119.6,10400.0,119.67,119.99,119.53,119.6,10400.0
2015-01-16 10:30:00,119.53,119.64,119.32,119.32,7300.0,119.53,119.64,119.32,119.32,7300.0
2015-01-16 10:35:00,119.35,119.53,119.03,119.47,14500.0,119.35,119.53,119.03,119.47,14500.0
2015-01-16 10:40:00,119.33,119.63,119.08,119.51,5900.0,119.33,119.63,119.08,119.51,5900.0
2015-01-16 10:45:00,119.61,119.74,119.39,119.39,10100.0,119.61,119.74,119.39,119.39,10100.0
2015-01-16 10:50:00,119.4,119.8,119.35,119.8,7200.0,119.4,119.8,119.35,119.8,7200.0
2015-01-16 10:55:00,119.8,120.37,119.76,120.15,11800.0,119.8,120.37,119.76,120.15,11800.0
2015-01-16 11:00:00,120.11,120.33,119.98,120.16,5700.0,120.11,120.33,119.98,120.16,5700.0
2015-01-16 11:05:00,120.22,120.43,120.1,120.26,6800.0,120.22,120.43,120.1,120.26,6800.0
2015-01-16 11:10:00,120.2,120.24,119.99,120.24,2800.0,120.2,120.24,119.99,120.24,2800.0
2015-01-16 11:15:00,120.19,120.38,119.98,120.38,9400.0,120.19,120.38,119.98,120.38,9400.0
2015-01-16 11:20:00,120.32,120.32,120.09,120.09,3000.0,120.32,120.32,120.09,120.09,3000.0
2015-01-16 11:25:00,120.08,120.19,119.95,120.1,5800.0,120.08,120.19,119.95,120.1,5800.0
2015-01-16 11:30:00,120.13,120.22,120.05,120.06,4700.0,120.13,120.22,120.05,120.06,4700.0
2015-01-16 11:35:00,120.03,120.62,120.02,120.62,4300.0,120.03,120.62,120.02,120.62,4300.0
2015-01-16 11:40:00,120.62,120.73,120.54,120.65,4100.0,120.62,120.73,120.54,120.65,4100.0
2015-01-16 11:45:00,120.58,120.72,120.18,120.2,9500.0,120.58,120.72,120.18,120.2,9500.0
2015-01-16 11:50:00,120.12,120.12,119.56,119.58,13100.0,120.12,120.12,119.56,119.58,13100.0
2015-01-16 11:55:00,119.6,119.89,119.52,119.77,8000.0,119.6,119.89,119.52,119.77,8000.0
2015-01-16 12:00:00,119.74,119.85,119.74,119.85,3900.0,119.74,119.85,119.74,119.85,3900.0
2015-01-16 12:05:00,119.82,120.17,119.82,120.05,6300.0,119.82,120.17,119.82,120.05,6300.0
2015-01-16 12:10:00,120.06,120.06,119.86,119.98,5500.0,120.06,120.06,119.86,119.98,5500.0
2015-01-16 12:15:00,119.91,119.97,119.85,119.97,2700.0,119.91,119.97,119.85,119.97,2700.0
2015-01-16 12:20:00,119.96,120.14,119.96,120.14,3100.0,119.96,120.14,119.96,120.14,3100.0
2015-01-16 12:25:00,120.11,120.22,119.97,120.18,3700.0,120.11,120.22,119.97,120.18,3700.0
2015-01-16 12:30:00,120.15,120.22,120.09,120.1,2800.0,120.15,120.22,120.09,120.1,2800.0
2015-01-16 12:35:00,120.17,120.38,120.13,120.38,2600.0,120.17,120.38,120.13,120.38,2600.0
2015-01-16 12:40:00,120.43,120.81,120.36,120.79,4100.0,120.43,120.81,120.36,120.79,4100.0
2015-01-16 12:45:00,120.8,120.93,120.67,120.83,4200.0,120.8,120.93,120.67,120.83,4200.0
2015-01-16 12:50:00,120.95,121.46,120.94,121.33,12100.0,120.95,121.46,120.94,121.33,12100.0
2015-01-16 12:55:00,121.28,121.35,121.11,121.11,3700.0,121.28,121.35,121.11,121.11,3700.0
2015-01-16 13:00:00,121.13,121.41,121.08,121.12,10700.0,121.13,121.41,121.08,121.12,10700.0
2015-01-16 13:05:00,121.16,121.3,121.13,121.17,5900.0,121.16,121.3,121.13,121.17,5900.0
2015-01-16 13:10:00,121.22,121.36,121.19,121.36,4100.0,121.22,121.36,121.19,121.36,4100.0
2015-01-16 13:15:00,121.28,121.39,121.13,121.13,5600.0,121.28,121.39,121.13,121.13,5600.0
2015-01-16 13:20:00,121.17,121.34,121.11,121.34,8200.0,121.17,121.34,121.11,121.34,8200.0
2015-01-16 13:25:00,121.33,121.51,121.2,121.44,26400.0,121.33,121.51,121.2,121.44,26400.0
2015-01-16 13:30:00,121.49,121.53,121.33,121.49,8800.0,121.49,121.53,121.33,121.49,8800.0
2015-01-16 13:35:00,121.48,121.48,121.24,121.37,13700.0,121.48,121.48,121.24,121.37,13700.0
2015-01-16 13:40:00,121.3,121.39,121.27,121.31,12400.0,121.3,121.39,121.27,121.31,12400.0
2015-01-16 13:45:00,121.29,121.43,121.29,121.41,4500.0,121.29,121.43,121.29,121.41,4500.0
2015-01-16 13:50:00,121.37,121.39,121.28,121.33,5400.0,121.37,121.39,121.28,121.33,5400.0
2015-01-16 13:55:00,121.41,121.49,121.34,121.49,13700.0,121.41,121.49,121.34,121.49,13700.0
2015-01-16 14:00:00,121.46,121.7,121.46,121.65,11500.0,121.46,121.7,121.46,121.65,11500.0
2015-01-16 14:05:00,121.62,121.67,121.46,121.53,9600.0,121.62,121.67,121.46,121.53,9600.0
2015-01-16 14:10:00,121.51,121.7,121.51,121.69,12800.0,121.51,121.7,121.51,121.69,12800.0
2015-01-16 14:15:00,121.66,121.85,121.6,121.74,18000.0,121.66,121.85,121.6,121.74,18000.0
2015-01-16 14:20:00,121.7,121.86,121.7,121.86,3700.0,121.7,121.86,121.7,121.86,3700.0
2015-01-16 14:25:00,121.88,121.95,121.79,121.79,8500.0,121.88,121.95,121.79,121.79,8500.0
2015-01-16 14:30:00,121.8,121.9,121.77,121.88,10500.0,121.8,121.9,121.77,121.88,10500.0
2015-01-16 14:35:00,121.83,121.93,121.8,121.8,7200.0,121.83,121.93,121.8,121.8,7200.0
2015-01-16 14:40:00,121.82,122.07,121.73,121.94,9300.0,121.82,122.07,121.73,121.94,9300.0
2015-01-16 14:45:00,122.02,122.1,121.92,122.09,9900.0,122.02,122.1,121.92,122.09,9900.0
2015-01-16 14:50:00,122.09,122.12,121.84,121.87,22900.0,122.09,122.12,121.84,121.87,22900.0
2015-01-16 14:55:00,121.86,121.9,121.72,121.77,19000.0,121.86,121.9,121.72,121.77,19000.0
2015-01-16 15:00:00,121.77,121.93,121.65,121.86,11000.0,121.77,121.93,121.65,121.86,11000.0
2015-01-16 15:05:00,121.85,121.86,121.74,121.79,6300.0,121.85,121.86,121.74,121.79,6300.0
2015-01-16 15:10:00,121.77,121.77,121.6,121.72,13000.0,121.77,121.77,121.6,121.72,13000.0
2015-01-16 15:15:00,121.75,121.82,121.67,121.77,10300.0,121.75,121.82,121.67,121.77,10300.0
2015-01-16 15:20:00,121.76,121.81,121.67,121.76,23600.0,121.76,121.81,121.67,121.76,23600.0
2015-01-16 15:25:00,121.71,121.77,121.62,121.72,19900.0,121.71,121.77,121.62,121.72,19900.0
2015-01-16 15:30:00,121.74,121.8,121.67,121.8,15700.0,121.74,121.8,121.67,121.8,15700.0
2015-01-16 15:35:00,121.77,122.18,121.77,122.18,15600.0,121.77,122.18,121.77,122.18,15600.0
2015-01-16 15:40:00,122.18,122.29,122.11,122.25,16700.0,122.18,122.29,122.11,122.25,16700.0
2015-01-16 15:45:00,122.28,122.51,122.24,122.4,45100.0,122.28,122.51,122.24,122.4,45100.0
2015-01-16 15:50:00,122.44,122.98,122.44,122.92,84400.0,122.44,122.98,122.44,122.92,84400.0
2015-01-16 15:55:00,122.93,123.08,122.78,122.81,80800.0,122.93,123.08,122.78,122.81,80800.0
2015-01-20 09:30:00,123.11,124.0,123.07,123.88,20200.0,123.11,124.0,123.07,123.88,20200.0
2015-01-20 09:35:00,123.79,124.85,123.79,123.87,21400.0,123.79,124.85,123.79,123.87,21400.0
2015-01-20 09:40:00,123.99,123.99,121.93,122.31,7400.0,123.99,123.99,121.93,122.31,7400.0
2015-01-20 09:45:00,121.99,122.71,121.97,121.97,14300.0,121.99,122.71,121.97,121.97,14300.0
2015-01-20 09:50:00,122.0,122.26,121.66,121.86,7900.0,122.0,122.26,121.66,121.86,7900.0
2015-01-20 09:55:00,121.79,122.0,121.03,121.03,13800.0,121.79,122.0,121.03,121.03,13800.0
2015-01-20 10:00:00,121.03,121.68,121.03,121.6,11200.0,121.03,121.68,121.03,121.6,11200.0
2015-01-20 10:05:00,121.6,122.0,121.49,121.99,7700.0,121.6,122.0,121.49,121.99,7700.0
2015-01-20 10:10:00,122.08,122.53,121.78,122.47,12000.0,122.08,122.53,121.78,122.47,12000.0
2015-01-20 10:15:00,122.44,122.44,121.74,121.86,6800.0,122.44,122.44,121.74,121.86,6800.0
2015-01-20 10:20:00,121.87,122.27,121.7,122.27,3100.0,121.87,122.27,121.7,122.27,3100.0
2015-01-20 10:25:00,122.13,122.55,122.13,122.48,7600.0,122.13,122.55,122.13,122.48,7600.0
2015-01-20 10:30:00,122.59,122.65,122.47,122.47,7600.0,122.59,122.65,122.47,122.47,7600.0
2015-01-20 10:35:00,122.54,122.62,122.22,122.27,5500.0,122.54,122.62,122.22,122.27,5500.0
2015-01-20 10:40:00,122.28,122.29,121.7,122.01,16100.0,122.28,122.29,121.7,122.01,16100.0
2015-01-20 10:45:00,122.0,122.24,121.92,122.21,5700.0,122.0,122.24,121.92,122.21,5700.0
2015-01-20 10:50:00,122.22,122.32,122.02,122.18,8300.0,122.22,122.32,122.02,122.18,8300.0
2015-01-20 10:55:00,122.2,122.2,121.73,121.97,4900.0,122.2,122.2,121.73,121.97,4900.0
2015-01-20 11:00:00,121.83,122.02,121.56,121.93,12000.0,121.83,122.02,121.56,121.93,12000.0
2015-01-20 11:05:00,121.9,122.17,121.89,122.17,4500.0,121.9,122.17,121.89,122.17,4500.0
2015-01-20 11:10:00,122.21,122.21,122.11,122.14,5200.0,122.21,122.21,122.11,122.14,5200.0
2015-01-20 11:15:00,122.14,122.21,121.96,122.21,9200.0,122.14,122.21,121.96,122.21,9200.0
2015-01-20 11:20:00,122.21,122.45,122.21,122.29,3200.0,122.21,122.45,122.21,122.29,3200.0
2015-01-20 11:25:00,122.29,122.69,122.11,122.67,5000.0,122.29,122.69,122.11,122.67,5000.0
2015-01-20 11:30:00,122.67,122.88,122.45,122.53,11700.0,122.67,122.88,122.45,122.53,11700.0
2015-01-20 11:35:00,122.46,122.54,122.11,122.12,12600.0,122.46,122.54,122.11,122.12,12600.0
2015-01-20 11:40:00,122.16,122.16,121.79,121.87,4800.0,122.16,122.16,121.79,121.87,4800.0
2015-01-20 11:45:00,121.84,122.01,121.51,121.51,9800.0,121.84,122.01,121.51,121.51,9800.0
2015-01-20 11:50:00,121.46,121.6,121.44,121.59,6200.0,121.46,121.6,121.44,121.59,6200.0
2015-01-20 11:55:00,121.48,121.62,121.47,121.58,7200.0,121.48,121.62,121.47,121.58,7200.0
2015-01-20 12:00:00,121.53,121.65,121.43,121.59,10300.0,121.53,121.65,121.43,121.59,10300.0
2015-01-20 12:05:00,121.62,121.95,121.45,121.95,11300.0,121.62,121.95,121.45,121.95,11300.0
2015-01-20 12:10:00,121.92,122.07,121.89,122.07,2600.0,121.92,122.07,121.89,122.07,2600.0
2015-01-20 12:15:00,122.11,122.19,121.99,122.11,3100.0,122.11,122.19,121.99,122.11,3100.0
2015-01-20 12:20:00,122.04,122.07,121.56,121.56,5600.0,122.04,122.07,121.56,121.56,5600.0
2015-01-20 12:25:00,121.54,121.76,121.53,121.68,3400.0,121.54,121.76,121.53,121.68,3400.0
2015-01-20 12:30:00,121.73,121.84,121.54,121.67,3800.0,121.73,121.84,121.54,121.67,3800.0
2015-01-20 12:35:00,121.73,121.92,121.67,121.89,6300.0,121.73,121.92,121.67,121.89,6300.0
2015-01-20 12:40:00,121.94,122.39,121.92,122.38,4200.0,121.94,122.39,121.92,122.38,4200.0
2015-01-20 12:45:00,122.48,122.67,122.48,122.49,6400.0,122.48,122.67,122.48,122.49,6400.0
2015-01-20 12:50:00,122.51,122.59,122.44,122.44,2400.0,122.51,122.59,122.44,122.44,2400.0
2015-01-20 12:55:00,122.47,122.68,122.42,122.68,8400.0,122.47,122.68,122.42,122.68,8400.0
2015-01-20 13:00:00,122.58,122.74,122.52,122.62,1900.0,122.58,122.74,122.52,122.62,1900.0
2015-01-20 13:05:00,122.71,122.72,122.51,122.51,2000.0,122.71,122.72,122.51,122.51,2000.0
2015-01-20 13:10:00,122.42,122.5,122.32,122.39,2400.0,122.42,122.5,122.32,122.39,2400.0
2015-01-20 13:15:00,122.42,122.56,122.42,122.56,3100.0,122.42,122.56,122.42,122.56,3100.0
2015-01-20 13:20:00,122.57,123.23,122.57,123.19,10800.0,122.57,123.23,122.57,123.19,10800.0
2015-01-20 13:25:00,123.18,123.36,123.18,123.28,3000.0,123.18,123.36,123.18,123.28,3000.0
2015-01-20 13:30:00,123.26,123.36,123.17,123.18,2300.0,123.26,123.36,123.17,123.18,2300.0
2015-01-20 13:35:00,123.14,123.15,123.0,123.01,2300.0,123.14,123.15,123.0,123.01,2300.0
2015-01-20 13:40:00,123.01,123.02,122.85,122.91,3800.0,123.01,123.02,122.85,122.91,3800.0
2015-01-20 13:45:00,122.88,123.1,122.79,122.93,5200.0,122.88,123.1,122.79,122.93,5200.0
2015-01-20 13:50:00,123.0,123.16,122.99,123.11,4600.0,123.0,123.16,122.99,123.11,4600.0
2015-01-20 13:55:00,123.21,123.63,123.21,123.57,10600.0,123.21,123.63,123.21,123.57,10600.0
2015-01-20 14:00:00,123.52,123.93,123.49,123.9,15400.0,123.52,123.93,123.49,123.9,15400.0
2015-01-20 14:05:00,123.88,123.96,123.78,123.83,4400.0,123.88,123.96,123.78,123.83,4400.0
2015-01-20 14:10:00,123.84,123.84,123.71,123.74,3800.0,123.84,123.84,123.71,123.74,3800.0
2015-01-20 14:15:00,123.74,123.74,123.62,123.62,4000.0,123.74,123.74,123.62,123.62,4000.0
2015-01-20 14:20:00,123.68,123.79,123.64,123.76,8600.0,123.68,123.79,123.64,123.76,8600.0
2015-01-20 14:25:00,123.76,124.0,123.76,123.91,3700.0,123.76,124.0,123.76,123.91,3700.0
2015-01-20 14:30:00,123.87,124.2,123.87,124.2,12800.0,123.87,124.2,123.87,124.2,12800.0
2015-01-20 14:35:00,124.25,124.47,124.15,124.35,13800.0,124.25,124.47,124.15,124.35,13800.0
2015-01-20 14:40:00,124.34,124.98,124.32,124.8,18500.0,124.34,124.98,124.32,124.8,18500.0
2015-01-20 14:45:00,124.76,125.06,124.76,125.06,9000.0,124.76,125.06,124.76,125.06,9000.0
2015-01-20 14:50:00,125.04,125.13,124.93,124.93,10600.0,125.04,125.13,124.93,124.93,10600.0
2015-01-20 14:55:00,124.97,125.12,124.86,125.12,14300.0,124.97,125.12,124.86,125.12,14300.0
2015-01-20 15:00:00,125.16,125.16,124.88,125.12,13400.0,125.16,125.16,124.88,125.12,13400.0
2015-01-20 15:05:00,125.13,125.26,125.0,125.16,13300.0,125.13,125.26,125.0,125.16,13300.0
2015-01-20 15:10:00,125.16,125.16,124.87,124.93,8500.0,125.16,125.16,124.87,124.93,8500.0
2015-01-20 15:15:00,124.91,125.1,124.79,125.01,19100.0,124.91,125.1,124.79,125.01,19100.0
2015-01-20 15:20:00,124.98,125.03,124.71,124.79,6100.0,124.98,125.03,124.71,124.79,6100.0
2015-01-20 15:25:00,124.81,124.83,124.64,124.64,7400.0,124.81,124.83,124.64,124.64,7400.0
2015-01-20 15:30:00,124.64,124.72,124.44,124.44,16100.0,124.64,124.72,124.44,124.44,16100.0
2015-01-20 15:35:00,124.43,124.65,124.42,124.63,10100.0,124.43,124.65,124.42,124.63,10100.0
2015-01-20 15:40:00,124.57,124.77,124.52,124.73,13600.0,124.57,124.77,124.52,124.73,13600.0
2015-01-20 15:45:00,124.71,124.74,124.53,124.65,12700.0,124.71,124.74,124.53,124.65,12700.0
2015-01-20 15:50:00,124.67,124.72,124.28,124.31,54800.0,124.67,124.72,124.28,124.31,54800.0
2015-01-20 15:55:00,124.36,124.83,124.34,124.74,79600.0,124.36,124.83,124.34,124.74,79600.0
2015-01-21 09:30:00,123.71,124.81,123.71,124.54,21600.0,123.71,124.81,123.71,124.54,21600.0
2015-01-21 09:35:00,124.42,125.44,124.23,124.93,25900.0,124.42,125.44,124.23,124.93,25900.0
2015-01-21 09:40:00,124.76,124.94,124.45,124.68,22000.0,124.76,124.94,124.45,124.68,22000.0
2015-01-21 09:45:00,124.53,124.9,124.37,124.52,18100.0,124.53,124.9,124.37,124.52,18100.0
2015-01-21 09:50:00,124.52,124.85,124.44,124.62,18400.0,124.52,124.85,124.44,124.62,18400.0
2015-01-21 09:55:00,124.4,124.82,124.4,124.78,6300.0,124.4,124.82,124.4,124.78,6300.0
2015-01-21 10:00:00,124.64,125.1,124.6,124.6,23600.0,124.64,125.1,124.6,124.6,23600.0
2015-01-21 10:05:00,124.75,125.12,124.69,124.87,30200.0,124.75,125.12,124.69,124.87,30200.0
2015-01-21 10:10:00,124.86,125.2,124.8,125.08,9400.0,124.86,125.2,124.8,125.08,9400.0
2015-01-21 10:15:00,125.04,125.34,125.02,125.27,9200.0,125.04,125.34,125.02,125.27,9200.0
2015-01-21 10:20:00,125.22,125.25,124.93,125.1,13600.0,125.22,125.25,124.93,125.1,13600.0
2015-01-21 10:25:00,125.18,125.3,124.76,124.95,9600.0,125.18,125.3,124.76,124.95,9600.0
2015-01-21 10:30:00,125.01,125.05,124.83,125.02,5800.0,125.01,125.05,124.83,125.02,5800.0
2015-01-21 10:35:00,125.01,125.13,124.76,124.91,23100.0,125.01,125.13,124.76,124.91,23100.0
2015-01-21 10:40:00,124.94,125.36,124.88,125.36,23000.0,124.94,125.36,124.88,125.36,23000.0
2015-01-21 10:45:00,125.39,126.0,125.23,126.0,26500.0,125.39,126.0,125.23,126.0,26500.0
2015-01-21 10:50:00,125.9,126.11,125.84,126.01,7800.0,125.9,126.11,125.84,126.01,7800.0
2015-01-21 10:55:00,126.21,126.21,125.79,125.96,4700.0,126.21,126.21,125.79,125.96,4700.0
2015-01-21 11:00:00,125.84,126.21,125.81,125.9,7200.0,125.84,126.21,125.81,125.9,7200.0
2015-01-21 11:05:00,125.92,126.02,125.8,125.83,4400.0,125.92,126.02,125.8,125.83,4400.0
2015-01-21 11:10:00,125.9,125.93,125.54,125.77,14400.0,125.9,125.93,125.54,125.77,14400.0
2015-01-21 11:15:00,125.61,125.64,125.21,125.35,14100.0,125.61,125.64,125.21,125.35,14100.0
2015-01-21 11:20:00,125.32,125.33,124.93,125.26,16600.0,125.32,125.33,124.93,125.26,16600.0
2015-01-21 11:25:00,125.33,125.41,125.25,125.41,15900.0,125.33,125.41,125.25,125.41,15900.0
2015-01-21 11:30:00,125.41,125.51,125.29,125.34,3500.0,125.41,125.51,125.29,125.34,3500.0
2015-01-21 11:35:00,125.28,125.49,125.25,125.26,4300.0,125.28,125.49,125.25,125.26,4300.0
2015-01-21 11:40:00,125.21,125.27,125.1,125.23,7100.0,125.21,125.27,125.1,125.23,7100.0
2015-01-21 11:45:00,125.21,125.5,125.14,125.42,13900.0,125.21,125.5,125.14,125.42,13900.0
2015-01-21 11:50:00,125.46,125.74,125.37,125.66,7100.0,125.46,125.74,125.37,125.66,7100.0
2015-01-21 11:55:00,125.65,125.8,125.59,125.7,7900.0,125.65,125.8,125.59,125.7,7900.0
2015-01-21 12:00:00,125.65,125.74,125.48,125.48,6700.0,125.65,125.74,125.48,125.48,6700.0
2015-01-21 12:05:00,125.46,125.46,125.19,125.44,28700.0,125.46,125.46,125.19,125.44,28700.0
2015-01-21 12:10:00,125.49,125.51,125.3,125.49,6700.0,125.49,125.51,125.3,125.49,6700.0
2015-01-21 12:15:00,125.44,125.5,125.3,125.3,5200.0,125.44,125.5,125.3,125.3,5200.0
2015-01-21 12:20:00,125.29,125.44,125.17,125.22,3900.0,125.29,125.44,125.17,125.22,3900.0
2015-01-21 12:25:00,125.22,125.45,125.21,125.34,5100.0,125.22,125.45,125.21,125.34,5100.0
2015-01-21 12:30:00,125.41,125.57,125.3,125.3,19800.0,125.41,125.57,125.3,125.3,19800.0
2015-01-21 12:35:00,125.39,125.44,125.26,125.31,5800.0,125.39,125.44,125.26,125.31,5800.0
2015-01-21 12:40:00,125.3,125.4,125.26,125.4,2800.0,125.3,125.4,125.26,125.4,2800.0
2015-01-21 12:45:00,125.45,125.59,125.44,125.48,3900.0,125.45,125.59,125.44,125.48,3900.0
2015-01-21 12:50:00,125.46,125.63,125.09,125.16,11000.0,125.46,125.63,125.09,125.16,11000.0
2015-01-21 12:55:00,125.17,125.48,125.15,125.42,7800.0,125.17,125.48,125.15,125.42,7800.0
2015-01-21 13:00:00,125.38,125.63,125.32,125.5,7800.0,125.38,125.63,125.32,125.5,7800.0
2015-01-21 13:05:00,125.46,125.5,125.3,125.3,47600.0,125.46,125.5,125.3,125.3,47600.0
2015-01-21 13:10:00,125.37,125.41,125.25,125.29,6500.0,125.37,125.41,125.25,125.29,6500.0
2015-01-21 13:15:00,125.41,125.61,125.38,125.48,11500.0,125.41,125.61,125.38,125.48,11500.0
2015-01-21 13:20:00,125.59,125.69,125.51,125.56,10400.0,125.59,125.69,125.51,125.56,10400.0
2015-01-21 13:25:00,125.5,125.52,125.22,125.31,11200.0,125.5,125.52,125.22,125.31,11200.0
2015-01-21 13:30:00,125.25,125.25,124.87,124.96,5600.0,125.25,125.25,124.87,124.96,5600.0
2015-01-21 13:35:00,124.97,125.07,124.88,125.04,18300.0,124.97,125.07,124.88,125.04,18300.0
2015-01-21 13:40:00,125.04,125.13,124.99,125.06,3800.0,125.04,125.13,124.99,125.06,3800.0
2015-01-21 13:45:00,125.09,125.11,124.81,124.86,9600.0,125.09,125.11,124.81,124.86,9600.0
2015-01-21 13:50:00,124.86,124.96,124.78,124.94,13200.0,124.86,124.96,124.78,124.94,13200.0
2015-01-21 13:55:00,124.9,125.02,124.76,124.86,15700.0,124.9,125.02,124.76,124.86,15700.0
2015-01-21 14:00:00,124.77,124.83,124.28,124.48,9300.0,124.77,124.83,124.28,124.48,9300.0
2015-01-21 14:05:00,124.52,124.57,124.39,124.45,7800.0,124.52,124.57,124.39,124.45,7800.0
2015-01-21 14:10:00,124.39,124.64,124.22,124.61,7200.0,124.39,124.64,124.22,124.61,7200.0
2015-01-21 14:15:00,124.64,124.78,124.56,124.74,5900.0,124.64,124.78,124.56,124.74,5900.0
2015-01-21 14:20:00,124.69,124.9,124.66,124.66,5500.0,124.69,124.9,124.66,124.66,5500.0
2015-01-21 14:25:00,124.79,124.94,124.48,124.63,3600.0,124.79,124.94,124.48,124.63,3600.0
2015-01-21 14:30:00,124.62,124.72,124.53,124.54,2900.0,124.62,124.72,124.53,124.54,2900.0
2015-01-21 14:35:00,124.52,124.52,124.18,124.38,10300.0,124.52,124.52,124.18,124.38,10300.0
2015-01-21 14:40:00,124.28,124.54,124.2,124.54,13300.0,124.28,124.54,124.2,124.54,13300.0
2015-01-21 14:45:00,124.55,124.9,124.52,124.9,16700.0,124.55,124.9,124.52,124.9,16700.0
2015-01-21 14:50:00,124.95,125.05,124.87,124.98,6500.0,124.95,125.05,124.87,124.98,6500.0
2015-01-21 14:55:00,124.95,125.12,124.89,125.0,6000.0,124.95,125.12,124.89,125.0,6000.0
2015-01-21 15:00:00,124.98,125.13,124.98,124.99,3000.0,124.98,125.13,124.98,124.99,3000.0
2015-01-21 15:05:00,125.03,125.07,124.73,124.73,4600.0,125.03,125.07,124.73,124.73,4600.0
2015-01-21 15:10:00,124.77,124.86,124.62,124.83,11100.0,124.77,124.86,124.62,124.83,11100.0
2015-01-21 15:15:00,124.89,125.12,124.83,125.12,5400.0,124.89,125.12,124.83,125.12,5400.0
2015-01-21 15:20:00,125.05,125.08,124.95,125.02,3200.0,125.05,125.08,124.95,125.02,3200.0
2015-01-21 15:25:00,125.04,125.06,124.8,124.88,8100.0,125.04,125.06,124.8,124.88,8100.0
2015-01-21 15:30:00,124.87,125.1,124.77,125.08,6100.0,124.87,125.1,124.77,125.08,6100.0
2015-01-21 15:35:00,125.04,125.04,124.78,124.97,12900.0,125.04,125.04,124.78,124.97,12900.0
2015-01-21 15:40:00,124.98,125.08,124.87,124.96,21000.0,124.98,125.08,124.87,124.96,21000.0
2015-01-21 15:45:00,124.96,125.01,124.87,124.96,11800.0,124.96,125.01,124.87,124.96,11800.0
2015-01-21 15:50:00,124.95,125.06,124.94,125.01,30000.0,124.95,125.06,124.94,125.01,30000.0
2015-01-21 15:55:00,124.99,125.12,124.96,125.09,42800.0,124.99,125.12,124.96,125.09,42800.0
2015-01-22 09:30:00,125.41,125.99,124.34,124.39,13800.0,125.41,125.99,124.34,124.39,13800.0
2015-01-22 09:35:00,124.68,124.68,122.91,122.95,11100.0,124.68,124.68,122.91,122.95,11100.0
2015-01-22 09:40:00,123.0,123.22,122.01,122.71,15600.0,123.0,123.22,122.01,122.71,15600.0
2015-01-22 09:45:00,122.69,123.04,122.43,122.98,21600.0,122.69,123.04,122.43,122.98,21600.0
2015-01-22 09:50:00,122.84,123.19,122.31,122.76,15100.0,122.84,123.19,122.31,122.76,15100.0
2015-01-22 09:55:00,122.62,123.02,122.43,122.97,9900.0,122.62,123.02,122.43,122.97,9900.0
2015-01-22 10:00:00,123.07,123.91,123.07,123.72,11000.0,123.07,123.91,123.07,123.72,11000.0
2015-01-22 10:05:00,123.71,124.24,123.6,124.2,10000.0,123.71,124.24,123.6,124.2,10000.0
2015-01-22 10:10:00,124.19,124.5,123.97,124.38,9900.0,124.19,124.5,123.97,124.38,9900.0
2015-01-22 10:15:00,124.27,125.53,124.27,125.36,10300.0,124.27,125.53,124.27,125.36,10300.0
2015-01-22 10:20:00,125.35,125.71,125.17,125.29,11500.0,125.35,125.71,125.17,125.29,11500.0
2015-01-22 10:25:00,125.3,125.3,124.65,124.96,13400.0,125.3,125.3,124.65,124.96,13400.0
2015-01-22 10:30:00,124.96,125.22,124.88,125.1,9000.0,124.96,125.22,124.88,125.1,9000.0
2015-01-22 10:35:00,125.02,125.32,125.01,125.02,22600.0,125.02,125.32,125.01,125.02,22600.0
2015-01-22 10:40:00,125.01,125.5,125.0,125.46,11500.0,125.01,125.5,125.0,125.46,11500.0
2015-01-22 10:45:00,125.53,126.0,125.5,126.0,15100.0,125.53,126.0,125.5,126.0,15100.0
2015-01-22 10:50:00,125.99,126.24,125.95,126.23,21700.0,125.99,126.24,125.95,126.23,21700.0
2015-01-22 10:55:00,126.19,126.36,126.02,126.16,12800.0,126.19,126.36,126.02,126.16,12800.0
2015-01-22 11:00:00,126.12,126.3,125.83,125.83,15100.0,126.12,126.3,125.83,125.83,15100.0
2015-01-22 11:05:00,125.82,125.85,125.51,125.55,7100.0,125.82,125.85,125.51,125.55,7100.0
2015-01-22 11:10:00,125.68,125.88,125.44,125.85,5100.0,125.68,125.88,125.44,125.85,5100.0
2015-01-22 11:15:00,125.83,125.88,125.52,125.6,6800.0,125.83,125.88,125.52,125.6,6800.0
2015-01-22 11:20:00,125.67,126.0,125.64,125.83,12100.0,125.67,126.0,125.64,125.83,12100.0
2015-01-22 11:25:00,125.93,126.02,125.77,125.81,5500.0,125.93,126.02,125.77,125.81,5500.0
2015-01-22 11:30:00,125.78,125.9,125.53,125.53,7700.0,125.78,125.9,125.53,125.53,7700.0
2015-01-22 11:35:00,125.61,125.64,125.32,125.42,12600.0,125.61,125.64,125.32,125.42,12600.0
2015-01-22 11:40:00,125.35,125.67,125.35,125.67,6200.0,125.35,125.67,125.35,125.67,6200.0
2015-01-22 11:45:00,125.61,125.66,125.4,125.56,47600.0,125.61,125.66,125.4,125.56,47600.0
2015-01-22 11:50:00,125.57,125.72,125.5,125.72,21000.0,125.57,125.72,125.5,125.72,21000.0
2015-01-22 11:55:00,125.75,125.88,125.62,125.62,2700.0,125.75,125.88,125.62,125.62,2700.0
2015-01-22 12:00:00,125.71,125.9,125.71,125.8,5700.0,125.71,125.9,125.71,125.8,5700.0
2015-01-22 12:05:00,125.75,125.86,125.6,125.61,4300.0,125.75,125.86,125.6,125.61,4300.0
2015-01-22 12:10:00,125.66,125.85,125.59,125.8,13900.0,125.66,125.85,125.59,125.8,13900.0
2015-01-22 12:15:00,125.78,125.91,125.7,125.85,9600.0,125.78,125.91,125.7,125.85,9600.0
2015-01-22 12:20:00,125.87,125.96,125.78,125.93,5800.0,125.87,125.96,125.78,125.93,5800.0
2015-01-22 12:25:00,125.95,126.11,125.89,126.11,8900.0,125.95,126.11,125.89,126.11,8900.0
2015-01-22 12:30:00,126.12,126.14,125.94,126.13,5900.0,126.12,126.14,125.94,126.13,5900.0
2015-01-22 12:35:00,126.13,126.23,126.01,126.01,6900.0,126.13,126.23,126.01,126.01,6900.0
2015-01-22 12:40:00,126.07,126.15,125.94,126.06,6800.0,126.07,126.15,125.94,126.06,6800.0
2015-01-22 12:45:00,126.09,126.14,125.97,126.08,2900.0,126.09,126.14,125.97,126.08,2900.0
2015-01-22 12:50:00,126.0,126.0,125.65,125.65,9400.0,126.0,126.0,125.65,125.65,9400.0
2015-01-22 12:55:00,125.65,125.8,125.51,125.62,10800.0,125.65,125.8,125.51,125.62,10800.0
2015-01-22 13:00:00,125.68,125.83,125.59,125.75,4000.0,125.68,125.83,125.59,125.75,4000.0
2015-01-22 13:05:00,125.79,125.8,125.66,125.78,3600.0,125.79,125.8,125.66,125.78,3600.0
2015-01-22 13:10:00,125.71,125.88,125.68,125.83,5600.0,125.71,125.88,125.68,125.83,5600.0
2015-01-22 13:15:00,125.77,125.81,125.4,125.4,8200.0,125.77,125.81,125.4,125.4,8200.0
2015-01-22 13:20:00,125.39,125.53,125.25,125.37,7000.0,125.39,125.53,125.25,125.37,7000.0
2015-01-22 13:25:00,125.36,125.54,125.32,125.54,7700.0,125.36,125.54,125.32,125.54,7700.0
2015-01-22 13:30:00,125.5,125.6,125.37,125.49,6600.0,125.5,125.6,125.37,125.49,6600.0
2015-01-22 13:35:00,125.43,125.59,125.33,125.57,13400.0,125.43,125.59,125.33,125.57,13400.0
2015-01-22 13:40:00,125.58,125.86,125.47,125.84,10500.0,125.58,125.86,125.47,125.84,10500.0
2015-01-22 13:45:00,125.86,125.86,125.61,125.69,5400.0,125.86,125.86,125.61,125.69,5400.0
2015-01-22 13:50:00,125.61,125.73,125.6,125.62,3900.0,125.61,125.73,125.6,125.62,3900.0
2015-01-22 13:55:00,125.59,125.61,125.43,125.55,7100.0,125.59,125.61,125.43,125.55,7100.0
2015-01-22 14:00:00,125.49,125.99,125.49,125.88,8100.0,125.49,125.99,125.49,125.88,8100.0
2015-01-22 14:05:00,125.87,125.87,125.61,125.62,3900.0,125.87,125.87,125.61,125.62,3900.0
2015-01-22 14:10:00,125.71,125.86,125.66,125.86,3500.0,125.71,125.86,125.66,125.86,3500.0
2015-01-22 14:15:00,125.84,126.24,125.79,126.13,23000.0,125.84,126.24,125.79,126.13,23000.0
2015-01-22 14:20:00,126.13,126.26,125.66,125.9,48300.0,126.13,126.26,125.66,125.9,48300.0
2015-01-22 14:25:00,125.92,126.31,125.92,126.31,17800.0,125.92,126.31,125.92,126.31,17800.0
2015-01-22 14:30:00,126.34,126.63,126.34,126.44,22500.0,126.34,126.63,126.34,126.44,22500.0
2015-01-22 14:35:00,126.41,126.56,126.29,126.56,8500.0,126.41,126.56,126.29,126.56,8500.0
2015-01-22 14:40:00,126.56,126.56,126.34,126.54,5400.0,126.56,126.56,126.34,126.54,5400.0
2015-01-22 14:45:00,126.58,126.96,126.58,126.75,10600.0,126.58,126.96,126.58,126.75,10600.0
2015-01-22 14:50:00,126.73,127.0,126.71,126.95,11700.0,126.73,127.0,126.71,126.95,11700.0
2015-01-22 14:55:00,127.0,127.21,126.92,127.17,13800.0,127.0,127.21,126.92,127.17,13800.0
2015-01-22 15:00:00,127.19,127.45,127.09,127.29,10200.0,127.19,127.45,127.09,127.29,10200.0
2015-01-22 15:05:00,127.31,127.5,127.19,127.38,11600.0,127.31,127.5,127.19,127.38,11600.0
2015-01-22 15:10:00,127.37,127.58,127.31,127.53,35300.0,127.37,127.58,127.31,127.53,35300.0
2015-01-22 15:15:00,127.55,127.63,127.42,127.62,13200.0,127.55,127.63,127.42,127.62,13200.0
2015-01-22 15:20:00,127.61,127.69,127.47,127.47,18000.0,127.61,127.69,127.47,127.47,18000.0
2015-01-22 15:25:00,127.43,127.54,127.3,127.42,10700.0,127.43,127.54,127.3,127.42,10700.0
2015-01-22 15:30:00,127.38,127.48,127.26,127.47,20800.0,127.38,127.48,127.26,127.47,20800.0
2015-01-22 15:35:00,127.47,127.47,127.15,127.25,22800.0,127.47,127.47,127.15,127.25,22800.0
2015-01-22 15:40:00,127.25,127.36,127.1,127.19,50300.0,127.25,127.36,127.1,127.19,50300.0
2015-01-22 15:45:00,127.17,127.28,127.14,127.21,39000.0,127.17,127.28,127.14,127.21,39000.0
2015-01-22 15:50:00,127.2,127.54,127.19,127.3,127800.0,127.2,127.54,127.19,127.3,127800.0
2015-01-22 15:55:00,127.28,127.36,127.1,127.27,114700.0,127.28,127.36,127.1,127.27,114700.0
2015-01-23 09:30:00,126.59,127.02,125.8,126.09,21900.0,126.59,127.02,125.8,126.09,21900.0
2015-01-23 09:35:00,126.12,126.4,125.89,126.36,11000.0,126.12,126.4,125.89,126.36,11000.0
2015-01-23 09:40:00,126.49,126.53,125.88,126.18,17400.0,126.49,126.53,125.88,126.18,17400.0
2015-01-23 09:45:00,126.18,126.46,125.86,126.05,13500.0,126.18,126.46,125.86,126.05,13500.0
2015-01-23 09:50:00,125.96,126.62,125.67,126.08,8400.0,125.96,126.62,125.67,126.08,8400.0
2015-01-23 09:55:00,126.05,126.29,125.84,125.95,9800.0,126.05,126.29,125.84,125.95,9800.0
2015-01-23 10:00:00,125.84,126.39,125.78,126.2,12600.0,125.84,126.39,125.78,126.2,12600.0
2015-01-23 10:05:00,126.25,126.5,126.11,126.29,12100.0,126.25,126.5,126.11,126.29,12100.0
2015-01-23 10:10:00,126.3,126.37,125.9,126.05,9900.0,126.3,126.37,125.9,126.05,9900.0
2015-01-23 10:15:00,126.12,126.26,125.98,126.13,6700.0,126.12,126.26,125.98,126.13,6700.0
2015-01-23 10:20:00,126.09,126.32,125.83,125.93,10000.0,126.09,126.32,125.83,125.93,10000.0
2015-01-23 10:25:00,125.98,126.0,125.7,125.86,7100.0,125.98,126.0,125.7,125.86,7100.0
2015-01-23 10:30:00,125.92,125.98,125.5,125.54,7100.0,125.92,125.98,125.5,125.54,7100.0
2015-01-23 10:35:00,125.48,125.52,125.15,125.47,10800.0,125.48,125.52,125.15,125.47,10800.0
2015-01-23 10:40:00,125.5,125.53,125.05,125.18,9200.0,125.5,125.53,125.05,125.18,9200.0
2015-01-23 10:45:00,125.17,125.22,125.02,125.18,18200.0,125.17,125.22,125.02,125.18,18200.0
2015-01-23 10:50:00,125.22,125.88,125.14,125.88,10200.0,125.22,125.88,125.14,125.88,10200.0
2015-01-23 10:55:00,125.86,125.92,125.51,125.51,9400.0,125.86,125.92,125.51,125.51,9400.0
2015-01-23 11:00:00,125.47,125.79,125.47,125.68,10800.0,125.47,125.79,125.47,125.68,10800.0
2015-01-23 11:05:00,125.69,125.69,125.33,125.33,5200.0,125.69,125.69,125.33,125.33,5200.0
2015-01-23 11:10:00,125.33,125.43,125.02,125.06,13700.0,125.33,125.43,125.02,125.06,13700.0
2015-01-23 11:15:00,125.06,125.35,125.06,125.3,10400.0,125.06,125.35,125.06,125.3,10400.0
2015-01-23 11:20:00,125.3,125.48,125.23,125.48,10000.0,125.3,125.48,125.23,125.48,10000.0
2015-01-23 11:25:00,125.55,126.06,125.55,126.0,6600.0,125.55,126.06,125.55,126.0,6600.0
2015-01-23 11:30:00,126.04,126.28,125.94,126.24,6000.0,126.04,126.28,125.94,126.24,6000.0
2015-01-23 11:35:00,126.19,126.35,126.19,126.25,7600.0,126.19,126.35,126.19,126.25,7600.0
2015-01-23 11:40:00,126.23,126.34,126.18,126.3,5100.0,126.23,126.34,126.18,126.3,5100.0
2015-01-23 11:45:00,126.34,126.34,126.08,126.08,5300.0,126.34,126.34,126.08,126.08,5300.0
2015-01-23 11:50:00,125.98,125.98,125.77,125.77,4400.0,125.98,125.98,125.77,125.77,4400.0
2015-01-23 11:55:00,125.77,125.81,125.48,125.6,4300.0,125.77,125.81,125.48,125.6,4300.0
2015-01-23 12:00:00,125.62,125.64,125.51,125.56,2300.0,125.62,125.64,125.51,125.56,2300.0
2015-01-23 12:05:00,125.51,125.59,125.37,125.53,5100.0,125.51,125.59,125.37,125.53,5100.0
2015-01-23 12:10:00,125.59,125.86,125.57,125.8,3000.0,125.59,125.86,125.57,125.8,3000.0
2015-01-23 12:15:00,125.77,125.77,125.42,125.42,2400.0,125.77,125.77,125.42,125.42,2400.0
2015-01-23 12:20:00,125.37,125.45,125.19,125.41,3300.0,125.37,125.45,125.19,125.41,3300.0
2015-01-23 12:25:00,125.37,125.54,125.35,125.51,3000.0,125.37,125.54,125.35,125.51,3000.0
2015-01-23 12:30:00,125.5,125.68,125.49,125.55,6200.0,125.5,125.68,125.49,125.55,6200.0
2015-01-23 12:35:00,125.56,125.63,125.43,125.5,3800.0,125.56,125.63,125.43,125.5,3800.0
2015-01-23 12:40:00,125.6,125.74,125.57,125.62,2900.0,125.6,125.74,125.57,125.62,2900.0
2015-01-23 12:45:00,125.6,125.79,125.6,125.7,1900.0,125.6,125.79,125.6,125.7,1900.0
2015-01-23 12:50:00,125.67,125.84,125.61,125.61,3600.0,125.67,125.84,125.61,125.61,3600.0
2015-01-23 12:55:00,125.5,125.6,125.44,125.49,9400.0,125.5,125.6,125.44,125.49,9400.0
2015-01-23 13:00:00,125.51,125.71,125.39,125.71,3400.0,125.51,125.71,125.39,125.71,3400.0
2015-01-23 13:05:00,125.62,125.84,125.62,125.75,3000.0,125.62,125.84,125.62,125.75,3000.0
2015-01-23 13:10:00,125.78,125.98,125.78,125.94,2400.0,125.78,125.98,125.78,125.94,2400.0
2015-01-23 13:15:00,125.89,125.89,125.53,125.63,3800.0,125.89,125.89,125.53,125.63,3800.0
2015-01-23 13:20:00,125.74,126.04,125.74,126.04,5800.0,125.74,126.04,125.74,126.04,5800.0
2015-01-23 13:25:00,126.01,126.08,125.9,126.03,10800.0,126.01,126.08,125.9,126.03,10800.0
2015-01-23 13:30:00,126.12,126.14,125.91,125.91,2400.0,126.12,126.14,125.91,125.91,2400.0
2015-01-23 13:35:00,125.87,126.03,125.87,125.91,7400.0,125.87,126.03,125.87,125.91,7400.0
2015-01-23 13:40:00,125.93,126.05,125.9,125.9,3200.0,125.93,126.05,125.9,125.9,3200.0
2015-01-23 13:45:00,125.89,126.05,125.88,125.97,2000.0,125.89,126.05,125.88,125.97,2000.0
2015-01-23 13:50:00,126.06,126.06,125.81,125.97,15100.0,126.06,126.06,125.81,125.97,15100.0
2015-01-23 13:55:00,125.94,126.1,125.91,126.05,11400.0,125.94,126.1,125.91,126.05,11400.0
2015-01-23 14:00:00,126.03,126.22,126.03,126.07,5600.0,126.03,126.22,126.03,126.07,5600.0
2015-01-23 14:05:00,126.02,126.11,125.99,126.03,9600.0,126.02,126.11,125.99,126.03,9600.0
2015-01-23 14:10:00,126.01,126.12,125.98,126.01,9400.0,126.01,126.12,125.98,126.01,9400.0
2015-01-23 14:15:00,126.0,126.02,125.87,125.87,7500.0,126.0,126.02,125.87,125.87,7500.0
2015-01-23 14:20:00,125.88,125.89,125.62,125.75,3400.0,125.88,125.89,125.62,125.75,3400.0
2015-01-23 14:25:00,125.73,125.86,125.68,125.86,4300.0,125.73,125.86,125.68,125.86,4300.0
2015-01-23 14:30:00,125.87,126.04,125.79,125.86,7300.0,125.87,126.04,125.79,125.86,7300.0
2015-01-23 14:35:00,125.86,125.89,125.72,125.72,5600.0,125.86,125.89,125.72,125.72,5600.0
2015-01-23 14:40:00,125.79,125.8,125.62,125.67,4500.0,125.79,125.8,125.62,125.67,4500.0
2015-01-23 14:45:00,125.74,125.74,125.53,125.64,3600.0,125.74,125.74,125.53,125.64,3600.0
2015-01-23 14:50:00,125.58,125.81,125.5,125.6,8400.0,125.58,125.81,125.5,125.6,8400.0
2015-01-23 14:55:00,125.6,125.8,125.57,125.76,4000.0,125.6,125.8,125.57,125.76,4000.0
2015-01-23 15:00:00,125.71,125.73,125.45,125.47,9100.0,125.71,125.73,125.45,125.47,9100.0
2015-01-23 15:05:00,125.49,125.71,125.34,125.61,14600.0,125.49,125.71,125.34,125.61,14600.0
2015-01-23 15:10:00,125.63,125.82,125.6,125.6,6800.0,125.63,125.82,125.6,125.6,6800.0
2015-01-23 15:15:00,125.6,125.63,125.4,125.51,9300.0,125.6,125.63,125.4,125.51,9300.0
2015-01-23 15:20:00,125.51,125.51,125.39,125.51,8300.0,125.51,125.51,125.39,125.51,8300.0
2015-01-23 15:25:00,125.47,125.61,125.4,125.53,8900.0,125.47,125.61,125.4,125.53,8900.0
2015-01-23 15:30:00,125.59,125.64,125.42,125.61,10800.0,125.59,125.64,125.42,125.61,10800.0
2015-01-23 15:35:00,125.63,125.73,125.53,125.61,32500.0,125.63,125.73,125.53,125.61,32500.0
2015-01-23 15:40:00,125.57,125.62,125.36,125.39,30300.0,125.57,125.62,125.36,125.39,30300.0
2015-01-23 15:45:00,125.43,125.47,125.23,125.46,32000.0,125.43,125.47,125.23,125.46,32000.0
2015-01-23 15:50:00,125.44,125.46,125.21,125.35,37600.0,125.44,125.46,125.21,125.35,37600.0
2015-01-23 15:55:00,125.36,125.63,125.11,125.58,74800.0,125.36,125.63,125.11,125.58,74800.0
2015-01-26 09:30:00,125.86,126.24,125.01,125.66,14000.0,125.86,126.24,125.01,125.66,14000.0
2015-01-26 09:35:00,125.1,125.5,124.56,125.15,7100.0,125.1,125.5,124.56,125.15,7100.0
2015-01-26 09:40:00,125.17,125.77,125.17,125.77,3600.0,125.17,125.77,125.17,125.77,3600.0
2015-01-26 09:45:00,125.81,125.81,125.17,125.46,12500.0,125.81,125.81,125.17,125.46,12500.0
2015-01-26 09:50:00,125.2,125.37,125.05,125.11,15600.0,125.2,125.37,125.05,125.11,15600.0
2015-01-26 09:55:00,125.07,125.46,125.07,125.39,17400.0,125.07,125.46,125.07,125.39,17400.0
2015-01-26 10:00:00,125.45,125.9,125.45,125.79,7700.0,125.45,125.9,125.45,125.79,7700.0
2015-01-26 10:05:00,125.84,125.98,125.65,125.83,15000.0,125.84,125.98,125.65,125.83,15000.0
2015-01-26 10:10:00,125.81,125.92,125.74,125.8,13400.0,125.81,125.92,125.74,125.8,13400.0
2015-01-26 10:15:00,125.82,125.92,125.48,125.54,7500.0,125.82,125.92,125.48,125.54,7500.0
2015-01-26 10:20:00,125.58,125.69,125.16,125.2,8300.0,125.58,125.69,125.16,125.2,8300.0
2015-01-26 10:25:00,125.2,125.2,124.88,125.02,17000.0,125.2,125.2,124.88,125.02,17000.0
2015-01-26 10:30:00,125.06,125.15,124.84,124.84,9500.0,125.06,125.15,124.84,124.84,9500.0
2015-01-26 10:35:00,124.95,124.96,124.79,124.83,11700.0,124.95,124.96,124.79,124.83,11700.0
2015-01-26 10:40:00,124.84,125.09,124.79,125.05,11300.0,124.84,125.09,124.79,125.05,11300.0
2015-01-26 10:45:00,125.04,125.44,125.04,125.41,13200.0,125.04,125.44,125.04,125.41,13200.0
2015-01-26 10:50:00,125.49,125.85,125.44,125.85,6800.0,125.49,125.85,125.44,125.85,6800.0
2015-01-26 10:55:00,125.89,126.27,125.76,126.14,7200.0,125.89,126.27,125.76,126.14,7200.0
2015-01-26 11:00:00,126.18,126.5,126.06,126.42,14900.0,126.18,126.5,126.06,126.42,14900.0
2015-01-26 11:05:00,126.43,126.43,126.01,126.01,3500.0,126.43,126.43,126.01,126.01,3500.0
2015-01-26 11:10:00,126.12,126.34,126.12,126.34,8900.0,126.12,126.34,126.12,126.34,8900.0
2015-01-26 11:15:00,126.34,126.38,126.09,126.25,4300.0,126.34,126.38,126.09,126.25,4300.0
2015-01-26 11:20:00,126.19,126.42,126.18,126.22,6600.0,126.19,126.42,126.18,126.22,6600.0
2015-01-26 11:25:00,126.18,126.45,126.17,126.38,5600.0,126.18,126.45,126.17,126.38,5600.0
2015-01-26 11:30:00,126.38,126.46,126.14,126.15,2900.0,126.38,126.46,126.14,126.15,2900.0
2015-01-26 11:35:00,126.13,126.33,126.05,126.25,4500.0,126.13,126.33,126.05,126.25,4500.0
2015-01-26 11:40:00,126.27,126.47,126.27,126.45,4800.0,126.27,126.47,126.27,126.45,4800.0
2015-01-26 11:45:00,126.42,126.59,126.33,126.59,5900.0,126.42,126.59,126.33,126.59,5900.0
2015-01-26 11:50:00,126.57,126.76,126.47,126.72,2500.0,126.57,126.76,126.47,126.72,2500.0
2015-01-26 11:55:00,126.78,126.78,126.45,126.51,7500.0,126.78,126.78,126.45,126.51,7500.0
2015-01-26 12:00:00,126.54,126.69,126.53,126.61,6000.0,126.54,126.69,126.53,126.61,6000.0
2015-01-26 12:05:00,126.6,126.83,126.6,126.69,11800.0,126.6,126.83,126.6,126.69,11800.0
2015-01-26 12:10:00,126.65,126.77,126.64,126.65,6000.0,126.65,126.77,126.64,126.65,6000.0
2015-01-26 12:15:00,126.6,126.63,126.37,126.4,8200.0,126.6,126.63,126.37,126.4,8200.0
2015-01-26 12:20:00,126.42,126.45,126.13,126.13,5100.0,126.42,126.45,126.13,126.13,5100.0
2015-01-26 12:25:00,126.11,126.23,126.11,126.2,4700.0,126.11,126.23,126.11,126.2,4700.0
2015-01-26 12:30:00,126.26,126.34,126.19,126.19,4000.0,126.26,126.34,126.19,126.19,4000.0
2015-01-26 12:35:00,126.18,126.22,125.79,125.85,6500.0,126.18,126.22,125.79,125.85,6500.0
2015-01-26 12:40:00,125.85,125.87,125.6,125.67,6200.0,125.85,125.87,125.6,125.67,6200.0
2015-01-26 12:45:00,125.61,125.61,125.48,125.48,6400.0,125.61,125.61,125.48,125.48,6400.0
2015-01-26 12:50:00,125.49,125.56,125.45,125.54,12900.0,125.49,125.56,125.45,125.54,12900.0
2015-01-26 12:55:00,125.49,125.54,125.34,125.42,20300.0,125.49,125.54,125.34,125.42,20300.0
2015-01-26 13:00:00,125.41,125.51,125.33,125.4,15100.0,125.41,125.51,125.33,125.4,15100.0
2015-01-26 13:05:00,125.37,125.44,125.3,125.4,10000.0,125.37,125.44,125.3,125.4,10000.0
2015-01-26 13:10:00,125.4,125.42,125.21,125.35,14000.0,125.4,125.42,125.21,125.35,14000.0
2015-01-26 13:15:00,125.3,125.52,125.3,125.37,5200.0,125.3,125.52,125.3,125.37,5200.0
2015-01-26 13:20:00,125.34,125.35,125.01,125.03,29400.0,125.34,125.35,125.01,125.03,29400.0
2015-01-26 13:25:00,125.06,125.43,125.0,125.1,93000.0,125.06,125.43,125.0,125.1,93000.0
2015-01-26 13:30:00,125.2,125.31,124.87,124.87,11300.0,125.2,125.31,124.87,124.87,11300.0
2015-01-26 13:35:00,124.9,124.91,124.64,124.64,8500.0,124.9,124.91,124.64,124.64,8500.0
2015-01-26 13:40:00,124.64,124.97,124.64,124.97,15000.0,124.64,124.97,124.64,124.97,15000.0
2015-01-26 13:45:00,125.0,125.57,124.94,125.3,15600.0,125.0,125.57,124.94,125.3,15600.0
2015-01-26 13:50:00,125.3,125.37,125.1,125.1,6300.0,125.3,125.37,125.1,125.1,6300.0
2015-01-26 13:55:00,125.1,125.38,125.04,125.2,6900.0,125.1,125.38,125.04,125.2,6900.0
2015-01-26 14:00:00,125.23,125.4,125.23,125.35,5300.0,125.23,125.4,125.23,125.35,5300.0
2015-01-26 14:05:00,125.34,125.34,125.22,125.22,2800.0,125.34,125.34,125.22,125.22,2800.0
2015-01-26 14:10:00,125.22,125.22,124.93,125.04,11200.0,125.22,125.22,124.93,125.04,11200.0
2015-01-26 14:15:00,125.05,125.1,124.98,125.03,7100.0,125.05,125.1,124.98,125.03,7100.0
2015-01-26 14:20:00,124.99,125.08,124.96,125.06,5600.0,124.99,125.08,124.96,125.06,5600.0
2015-01-26 14:25:00,125.06,125.09,124.93,125.01,5200.0,125.06,125.09,124.93,125.01,5200.0
2015-01-26 14:30:00,125.05,125.14,124.98,125.04,6000.0,125.05,125.14,124.98,125.04,6000.0
2015-01-26 14:35:00,125.05,125.06,124.91,125.01,6400.0,125.05,125.06,124.91,125.01,6400.0
2015-01-26 14:40:00,124.98,125.13,124.71,124.71,7800.0,124.98,125.13,124.71,124.71,7800.0
2015-01-26 14:45:00,124.7,124.71,124.5,124.52,15400.0,124.7,124.71,124.5,124.52,15400.0
2015-01-26 14:50:00,124.49,124.68,124.44,124.67,7500.0,124.49,124.68,124.44,124.67,7500.0
2015-01-26 14:55:00,124.71,124.77,124.67,124.72,9500.0,124.71,124.77,124.67,124.72,9500.0
2015-01-26 15:00:00,124.77,124.8,124.64,124.64,2300.0,124.77,124.8,124.64,124.64,2300.0
2015-01-26 15:05:00,124.68,124.91,124.68,124.79,5000.0,124.68,124.91,124.68,124.79,5000.0
2015-01-26 15:10:00,124.78,124.91,124.72,124.78,8400.0,124.78,124.91,124.72,124.78,8400.0
2015-01-26 15:15:00,124.75,124.75,124.55,124.59,5400.0,124.75,124.75,124.55,124.59,5400.0
2015-01-26 15:20:00,124.62,124.77,124.55,124.6,7900.0,124.62,124.77,124.55,124.6,7900.0
2015-01-26 15:25:00,124.61,124.73,124.55,124.64,9600.0,124.61,124.73,124.55,124.64,9600.0
2015-01-26 15:30:00,124.63,124.7,124.6,124.65,9100.0,124.63,124.7,124.6,124.65,9100.0
2015-01-26 15:35:00,124.63,124.98,124.63,124.91,12200.0,124.63,124.98,124.63,124.91,12200.0
2015-01-26 15:40:00,124.93,125.02,124.87,125.0,8900.0,124.93,125.02,124.87,125.0,8900.0
2015-01-26 15:45:00,125.0,125.0,124.78,124.82,17600.0,125.0,125.0,124.78,124.82,17600.0
2015-01-26 15:50:00,124.87,125.12,124.86,124.98,56400.0,124.87,125.12,124.86,124.98,56400.0
2015-01-26 15:55:00,124.99,125.23,124.86,125.1,54400.0,124.99,125.23,124.86,125.1,54400.0
2015-01-27 09:30:00,123.91,124.99,123.81,124.66,16100.0,123.91,124.99,123.81,124.66,16100.0
2015-01-27 09:35:00,125.0,126.06,124.5,125.97,13200.0,125.0,126.06,124.5,125.97,13200.0
2015-01-27 09:40:00,126.05,126.54,125.93,126.12,7600.0,126.05,126.54,125.93,126.12,7600.0
2015-01-27 09:45:00,126.09,126.45,125.84,126.05,7700.0,126.09,126.45,125.84,126.05,7700.0
2015-01-27 09:50:00,126.14,126.14,125.79,125.99,4300.0,126.14,126.14,125.79,125.99,4300.0
2015-01-27 09:55:00,125.95,126.11,125.42,125.79,11700.0,125.95,126.11,125.42,125.79,11700.0
2015-01-27 10:00:00,125.79,125.88,125.09,125.52,13600.0,125.79,125.88,125.09,125.52,13600.0
2015-01-27 10:05:00,125.41,125.75,125.33,125.56,5500.0,125.41,125.75,125.33,125.56,5500.0
2015-01-27 10:10:00,125.75,125.75,125.31,125.47,11200.0,125.75,125.75,125.31,125.47,11200.0
2015-01-27 10:15:00,125.39,125.74,125.2,125.36,7900.0,125.39,125.74,125.2,125.36,7900.0
2015-01-27 10:20:00,125.32,125.32,124.71,124.74,4200.0,125.32,125.32,124.71,124.74,4200.0
2015-01-27 10:25:00,124.74,125.32,124.69,125.1,7900.0,124.74,125.32,124.69,125.1,7900.0
2015-01-27 10:30:00,124.98,124.98,124.36,124.36,8000.0,124.98,124.98,124.36,124.36,8000.0
2015-01-27 10:35:00,124.28,124.39,123.83,124.21,10300.0,124.28,124.39,123.83,124.21,10300.0
2015-01-27 10:40:00,124.12,124.18,123.52,123.55,23400.0,124.12,124.18,123.52,123.55,23400.0
2015-01-27 10:45:00,123.55,123.94,123.51,123.94,12200.0,123.55,123.94,123.51,123.94,12200.0
2015-01-27 10:50:00,124.02,124.04,123.74,123.74,14800.0,124.02,124.04,123.74,123.74,14800.0
2015-01-27 10:55:00,123.74,124.02,123.64,124.02,11900.0,123.74,124.02,123.64,124.02,11900.0
2015-01-27 11:00:00,124.01,124.07,123.76,123.82,8000.0,124.01,124.07,123.76,123.82,8000.0
2015-01-27 11:05:00,123.79,124.39,123.77,124.34,6300.0,123.79,124.39,123.77,124.34,6300.0
2015-01-27 11:10:00,124.33,124.59,124.19,124.37,16200.0,124.33,124.59,124.19,124.37,16200.0
2015-01-27 11:15:00,124.41,124.53,124.36,124.49,12500.0,124.41,124.53,124.36,124.49,12500.0
2015-01-27 11:20:00,124.52,124.87,124.43,124.65,12500.0,124.52,124.87,124.43,124.65,12500.0
2015-01-27 11:25:00,124.68,124.87,124.5,124.87,7400.0,124.68,124.87,124.5,124.87,7400.0
2015-01-27 11:30:00,124.82,125.19,124.82,125.09,10200.0,124.82,125.19,124.82,125.09,10200.0
2015-01-27 11:35:00,125.09,125.67,125.08,125.41,20000.0,125.09,125.67,125.08,125.41,20000.0
2015-01-27 11:40:00,125.43,125.58,125.38,125.49,11500.0,125.43,125.58,125.38,125.49,11500.0
2015-01-27 11:45:00,125.53,125.69,125.42,125.69,7300.0,125.53,125.69,125.42,125.69,7300.0
2015-01-27 11:50:00,125.66,125.66,125.24,125.34,9800.0,125.66,125.66,125.24,125.34,9800.0
2015-01-27 11:55:00,125.39,125.43,124.68,124.68,9900.0,125.39,125.43,124.68,124.68,9900.0
2015-01-27 12:00:00,124.76,124.86,124.52,124.56,8800.0,124.76,124.86,124.52,124.56,8800.0
2015-01-27 12:05:00,124.74,124.81,124.66,124.76,1800.0,124.74,124.81,124.66,124.76,1800.0
2015-01-27 12:10:00,124.76,124.8,124.51,124.61,4100.0,124.76,124.8,124.51,124.61,4100.0
2015-01-27 12:15:00,124.51,124.69,124.5,124.56,4900.0,124.51,124.69,124.5,124.56,4900.0
2015-01-27 12:20:00,124.5,124.76,124.44,124.72,6400.0,124.5,124.76,124.44,124.72,6400.0
2015-01-27 12:25:00,124.73,124.81,124.7,124.78,22400.0,124.73,124.81,124.7,124.78,22400.0
2015-01-27 12:30:00,124.81,124.86,124.71,124.86,3100.0,124.81,124.86,124.71,124.86,3100.0
2015-01-27 12:35:00,124.9,125.03,124.8,124.99,6800.0,124.9,125.03,124.8,124.99,6800.0
2015-01-27 12:40:00,124.99,125.01,124.86,124.96,5100.0,124.99,125.01,124.86,124.96,5100.0
2015-01-27 12:45:00,124.92,124.94,124.62,124.74,8100.0,124.92,124.94,124.62,124.74,8100.0
2015-01-27 12:50:00,124.74,124.79,124.65,124.72,12700.0,124.74,124.79,124.65,124.72,12700.0
2015-01-27 12:55:00,124.72,125.01,124.69,125.01,5600.0,124.72,125.01,124.69,125.01,5600.0
2015-01-27 13:00:00,124.99,125.06,124.85,124.94,9600.0,124.99,125.06,124.85,124.94,9600.0
2015-01-27 13:05:00,124.94,125.03,124.81,124.99,5300.0,124.94,125.03,124.81,124.99,5300.0
2015-01-27 13:10:00,125.03,125.03,124.83,124.93,5000.0,125.03,125.03,124.83,124.93,5000.0
2015-01-27 13:15:00,125.01,125.08,124.88,124.95,9400.0,125.01,125.08,124.88,124.95,9400.0
2015-01-27 13:20:00,124.92,125.11,124.77,124.77,16800.0,124.92,125.11,124.77,124.77,16800.0
2015-01-27 13:25:00,124.77,125.09,124.76,124.94,8300.0,124.77,125.09,124.76,124.94,8300.0
2015-01-27 13:30:00,124.99,125.05,124.76,124.76,8300.0,124.99,125.05,124.76,124.76,8300.0
2015-01-27 13:35:00,124.71,125.04,124.7,124.81,8300.0,124.71,125.04,124.7,124.81,8300.0
2015-01-27 13:40:00,124.87,125.05,124.69,124.76,4300.0,124.87,125.05,124.69,124.76,4300.0
2015-01-27 13:45:00,124.77,125.0,124.62,124.92,3900.0,124.77,125.0,124.62,124.92,3900.0
2015-01-27 13:50:00,124.89,124.94,124.6,124.6,3700.0,124.89,124.94,124.6,124.6,3700.0
2015-01-27 13:55:00,124.58,124.69,124.51,124.56,7400.0,124.58,124.69,124.51,124.56,7400.0
2015-01-27 14:00:00,124.55,124.74,124.51,124.68,8400.0,124.55,124.74,124.51,124.68,8400.0
2015-01-27 14:05:00,124.64,124.77,124.56,124.61,10100.0,124.64,124.77,124.56,124.61,10100.0
2015-01-27 14:10:00,124.58,124.73,124.57,124.73,5600.0,124.58,124.73,124.57,124.73,5600.0
2015-01-27 14:15:00,124.74,125.17,124.62,125.13,16200.0,124.74,125.17,124.62,125.13,16200.0
2015-01-27 14:20:00,125.16,125.34,125.03,125.03,5800.0,125.16,125.34,125.03,125.03,5800.0
2015-01-27 14:25:00,125.11,125.28,125.09,125.09,9200.0,125.11,125.28,125.09,125.09,9200.0
2015-01-27 14:30:00,125.11,125.26,125.09,125.15,9400.0,125.11,125.26,125.09,125.15,9400.0
2015-01-27 14:35:00,125.11,125.26,124.99,125.17,5900.0,125.11,125.26,124.99,125.17,5900.0
2015-01-27 14:40:00,125.16,125.21,124.9,124.91,5500.0,125.16,125.21,124.9,124.91,5500.0
2015-01-27 14:45:00,124.94,125.21,124.82,125.21,12500.0,124.94,125.21,124.82,125.21,12500.0
2015-01-27 14:50:00,125.15,125.18,124.78,124.78,6200.0,125.15,125.18,124.78,124.78,6200.0
2015-01-27 14:55:00,124.86,124.86,124.51,124.71,14500.0,124.86,124.86,124.51,124.71,14500.0
2015-01-27 15:00:00,124.74,124.9,124.59,124.59,4300.0,124.74,124.9,124.59,124.59,4300.0
2015-01-27 15:05:00,124.64,124.87,124.54,124.73,9500.0,124.64,124.87,124.54,124.73,9500.0
2015-01-27 15:10:00,124.77,124.94,124.69,124.7,6500.0,124.77,124.94,124.69,124.7,6500.0
2015-01-27 15:15:00,124.7,124.72,124.53,124.53,9600.0,124.7,124.72,124.53,124.53,9600.0
2015-01-27 15:20:00,124.56,124.56,124.21,124.25,11200.0,124.56,124.56,124.21,124.25,11200.0
2015-01-27 15:25:00,124.22,124.23,123.93,123.93,10100.0,124.22,124.23,123.93,123.93,10100.0
2015-01-27 15:30:00,123.92,124.2,123.88,124.2,13600.0,123.92,124.2,123.88,124.2,13600.0
2015-01-27 15:35:00,124.23,124.26,123.81,123.81,19900.0,124.23,124.26,123.81,123.81,19900.0
2015-01-27 15:40:00,123.84,124.08,123.82,124.07,13900.0,123.84,124.08,123.82,124.07,13900.0
2015-01-27 15:45:00,124.08,124.12,123.94,123.98,17500.0,124.08,124.12,123.94,123.98,17500.0
2015-01-27 15:50:00,123.99,124.03,123.65,123.72,42000.0,123.99,124.03,123.65,123.72,42000.0
2015-01-27 15:55:00,123.73,123.89,123.53,123.69,56300.0,123.73,123.89,123.53,123.69,56300.0
2015-01-28 09:30:00,124.76,124.83,123.79,124.05,30000.0,124.76,124.83,123.79,124.05,30000.0
2015-01-28 09:35:00,124.06,124.68,123.79,124.27,36600.0,124.06,124.68,123.79,124.27,36600.0
2015-01-28 09:40:00,124.41,124.99,124.28,124.8,25100.0,124.41,124.99,124.28,124.8,25100.0
2015-01-28 09:45:00,124.7,124.76,124.01,124.11,13200.0,124.7,124.76,124.01,124.11,13200.0
2015-01-28 09:50:00,124.06,124.67,124.02,124.6,20500.0,124.06,124.67,124.02,124.6,20500.0
2015-01-28 09:55:00,124.6,124.6,124.22,124.36,5600.0,124.6,124.6,124.22,124.36,5600.0
2015-01-28 10:00:00,124.13,124.45,123.67,123.84,7300.0,124.13,124.45,123.67,123.84,7300.0
2015-01-28 10:05:00,123.78,124.11,123.48,123.93,10400.0,123.78,124.11,123.48,123.93,10400.0
2015-01-28 10:10:00,123.85,123.85,123.5,123.5,13100.0,123.85,123.85,123.5,123.5,13100.0
2015-01-28 10:15:00,123.42,123.42,122.55,123.05,7500.0,123.42,123.42,122.55,123.05,7500.0
2015-01-28 10:20:00,123.05,123.1,122.78,122.93,15300.0,123.05,123.1,122.78,122.93,15300.0
2015-01-28 10:25:00,122.86,122.99,122.69,122.88,12000.0,122.86,122.99,122.69,122.88,12000.0
2015-01-28 10:30:00,122.82,122.87,122.0,122.13,12200.0,122.82,122.87,122.0,122.13,12200.0
2015-01-28 10:35:00,122.07,122.2,121.75,122.03,9400.0,122.07,122.2,121.75,122.03,9400.0
2015-01-28 10:40:00,122.0,122.08,120.88,121.42,118000.0,122.0,122.08,120.88,121.42,118000.0
2015-01-28 10:45:00,121.36,122.14,121.22,121.76,12400.0,121.36,122.14,121.22,121.76,12400.0
2015-01-28 10:50:00,121.83,122.54,121.8,122.06,17000.0,121.83,122.54,121.8,122.06,17000.0
2015-01-28 10:55:00,122.08,122.08,121.48,121.91,10800.0,122.08,122.08,121.48,121.91,10800.0
2015-01-28 11:00:00,122.01,123.06,122.0,122.92,19500.0,122.01,123.06,122.0,122.92,19500.0
2015-01-28 11:05:00,123.02,123.24,122.96,123.13,17400.0,123.02,123.24,122.96,123.13,17400.0
2015-01-28 11:10:00,123.13,123.15,122.36,122.36,8500.0,123.13,123.15,122.36,122.36,8500.0
2015-01-28 11:15:00,122.18,122.32,121.97,122.08,8500.0,122.18,122.32,121.97,122.08,8500.0
2015-01-28 11:20:00,122.09,122.5,121.9,122.13,41700.0,122.09,122.5,121.9,122.13,41700.0
2015-01-28 11:25:00,122.12,122.31,121.95,121.95,28000.0,122.12,122.31,121.95,121.95,28000.0
2015-01-28 11:30:00,122.0,122.65,121.88,122.34,85400.0,122.0,122.65,121.88,122.34,85400.0
2015-01-28 11:35:00,122.32,122.48,122.17,122.44,14600.0,122.32,122.48,122.17,122.44,14600.0
2015-01-28 11:40:00,122.35,122.51,122.16,122.16,50400.0,122.35,122.51,122.16,122.16,50400.0
2015-01-28 11:45:00,122.12,122.28,121.89,122.21,40200.0,122.12,122.28,121.89,122.21,40200.0
2015-01-28 11:50:00,122.23,122.32,122.17,122.17,4300.0,122.23,122.32,122.17,122.17,4300.0
2015-01-28 11:55:00,122.19,122.81,122.16,122.69,16800.0,122.19,122.81,122.16,122.69,16800.0
2015-01-28 12:00:00,122.69,123.21,122.69,123.14,13700.0,122.69,123.21,122.69,123.14,13700.0
2015-01-28 12:05:00,123.14,123.49,123.09,123.48,3600.0,123.14,123.49,123.09,123.48,3600.0
2015-01-28 12:10:00,123.47,123.93,123.43,123.85,13700.0,123.47,123.93,123.43,123.85,13700.0
2015-01-28 12:15:00,123.81,123.99,123.56,123.99,13900.0,123.81,123.99,123.56,123.99,13900.0
2015-01-28 12:20:00,123.93,124.1,123.92,124.01,4700.0,123.93,124.1,123.92,124.01,4700.0
2015-01-28 12:25:00,124.01,124.02,123.81,123.87,6500.0,124.01,124.02,123.81,123.87,6500.0
2015-01-28 12:30:00,123.87,123.96,123.36,123.45,4800.0,123.87,123.96,123.36,123.45,4800.0
2015-01-28 12:35:00,123.49,123.55,123.34,123.4,7200.0,123.49,123.55,123.34,123.4,7200.0
2015-01-28 12:40:00,123.32,123.44,123.2,123.35,7100.0,123.32,123.44,123.2,123.35,7100.0
2015-01-28 12:45:00,123.36,123.51,123.3,123.33,3700.0,123.36,123.51,123.3,123.33,3700.0
2015-01-28 12:50:00,123.37,123.58,123.36,123.38,5100.0,123.37,123.58,123.36,123.38,5100.0
2015-01-28 12:55:00,123.42,123.57,123.38,123.53,4200.0,123.42,123.57,123.38,123.53,4200.0
2015-01-28 13:00:00,123.53,123.53,123.34,123.43,6400.0,123.53,123.53,123.34,123.43,6400.0
2015-01-28 13:05:00,123.44,123.57,123.4,123.48,14800.0,123.44,123.57,123.4,123.48,14800.0
2015-01-28 13:10:00,123.46,123.62,123.09,123.62,13400.0,123.46,123.62,123.09,123.62,13400.0
2015-01-28 13:15:00,123.48,123.63,123.39,123.49,15500.0,123.48,123.63,123.39,123.49,15500.0
2015-01-28 13:20:00,123.45,123.63,123.43,123.45,8100.0,123.45,123.63,123.43,123.45,8100.0
2015-01-28 13:25:00,123.53,123.54,123.39,123.46,11000.0,123.53,123.54,123.39,123.46,11000.0
2015-01-28 13:30:00,123.37,123.56,123.37,123.47,5400.0,123.37,123.56,123.37,123.47,5400.0
2015-01-28 13:35:00,123.48,123.5,123.31,123.36,10300.0,123.48,123.5,123.31,123.36,10300.0
2015-01-28 13:40:00,123.37,123.57,123.37,123.56,5000.0,123.37,123.57,123.37,123.56,5000.0
2015-01-28 13:45:00,123.49,123.64,123.45,123.47,17900.0,123.49,123.64,123.45,123.47,17900.0
2015-01-28 13:50:00,123.49,123.68,123.49,123.6,7900.0,123.49,123.68,123.49,123.6,7900.0
2015-01-28 13:55:00,123.58,123.58,123.11,123.18,16700.0,123.58,123.58,123.11,123.18,16700.0
2015-01-28 14:00:00,123.06,123.69,123.06,123.42,9300.0,123.06,123.69,123.06,123.42,9300.0
2015-01-28 14:05:00,123.47,123.47,122.81,122.81,19100.0,123.47,123.47,122.81,122.81,19100.0
2015-01-28 14:10:00,122.57,123.05,122.47,123.01,11600.0,122.57,123.05,122.47,123.01,11600.0
2015-01-28 14:15:00,123.01,123.21,122.77,123.06,19000.0,123.01,123.21,122.77,123.06,19000.0
2015-01-28 14:20:00,123.03,123.25,122.7,122.97,19000.0,123.03,123.25,122.7,122.97,19000.0
2015-01-28 14:25:00,123.02,123.02,122.29,122.29,19000.0,123.02,123.02,122.29,122.29,19000.0
2015-01-28 14:30:00,122.28,122.51,121.98,122.23,12200.0,122.28,122.51,121.98,122.23,12200.0
2015-01-28 14:35:00,122.3,123.14,122.27,122.63,11500.0,122.3,123.14,122.27,122.63,11500.0
2015-01-28 14:40:00,122.5,123.03,122.24,123.0,3900.0,122.5,123.03,122.24,123.0,3900.0
2015-01-28 14:45:00,122.85,123.1,122.57,122.7,13900.0,122.85,123.1,122.57,122.7,13900.0
2015-01-28 14:50:00,122.62,123.14,122.46,123.14,10200.0,122.62,123.14,122.46,123.14,10200.0
2015-01-28 14:55:00,123.0,123.14,122.79,122.81,8400.0,123.0,123.14,122.79,122.81,8400.0
2015-01-28 15:00:00,122.82,123.05,122.7,122.83,11500.0,122.82,123.05,122.7,122.83,11500.0
2015-01-28 15:05:00,122.76,123.02,122.63,123.02,5500.0,122.76,123.02,122.63,123.02,5500.0
2015-01-28 15:10:00,123.02,123.02,122.39,122.4,8100.0,123.02,123.02,122.39,122.4,8100.0
2015-01-28 15:15:00,122.41,122.42,121.94,122.01,17300.0,122.41,122.42,121.94,122.01,17300.0
2015-01-28 15:20:00,122.0,122.53,122.0,122.17,13300.0,122.0,122.53,122.0,122.17,13300.0
2015-01-28 15:25:00,122.02,122.2,121.86,122.2,23000.0,122.02,122.2,121.86,122.2,23000.0
2015-01-28 15:30:00,122.24,122.33,121.61,121.61,23300.0,122.24,122.33,121.61,121.61,23300.0
2015-01-28 15:35:00,121.59,122.05,121.41,121.73,36200.0,121.59,122.05,121.41,121.73,36200.0
2015-01-28 15:40:00,121.64,121.64,121.02,121.23,38100.0,121.64,121.64,121.02,121.23,38100.0
2015-01-28 15:45:00,121.29,121.74,121.1,121.7,49800.0,121.29,121.74,121.1,121.7,49800.0
2015-01-28 15:50:00,121.67,121.7,121.01,121.58,72700.0,121.67,121.7,121.01,121.58,72700.0
2015-01-28 15:55:00,121.58,121.72,121.0,121.27,91500.0,121.58,121.72,121.0,121.27,91500.0
2015-01-29 09:30:00,112.54,115.0,111.55,114.92,199000.0,112.54,115.0,111.55,114.92,199000.0
2015-01-29 09:35:00,115.0,115.95,114.0,114.56,328200.0,115.0,115.95,114.0,114.56,328200.0
2015-01-29 09:40:00,114.68,115.41,114.43,115.08,109800.0,114.68,115.41,114.43,115.08,109800.0
2015-01-29 09:45:00,115.13,115.32,114.28,114.28,144100.0,115.13,115.32,114.28,114.28,144100.0
2015-01-29 09:50:00,114.19,114.83,113.47,113.92,124100.0,114.19,114.83,113.47,113.92,124100.0
2015-01-29 09:55:00,113.75,113.99,113.0,113.74,79900.0,113.75,113.99,113.0,113.74,79900.0
2015-01-29 10:00:00,113.59,114.0,113.37,113.98,73000.0,113.59,114.0,113.37,113.98,73000.0
2015-01-29 10:05:00,113.93,114.17,113.39,113.42,94800.0,113.93,114.17,113.39,113.42,94800.0
2015-01-29 10:10:00,113.39,113.85,113.0,113.24,71100.0,113.39,113.85,113.0,113.24,71100.0
2015-01-29 10:15:00,113.22,113.27,112.57,112.82,135500.0,113.22,113.27,112.57,112.82,135500.0
2015-01-29 10:20:00,112.75,114.06,112.5,113.1,80400.0,112.75,114.06,112.5,113.1,80400.0
2015-01-29 10:25:00,113.24,113.59,112.79,112.9,49500.0,113.24,113.59,112.79,112.9,49500.0
2015-01-29 10:30:00,112.86,113.0,111.96,112.52,53500.0,112.86,113.0,111.96,112.52,53500.0
2015-01-29 10:35:00,112.51,112.65,112.03,112.2,40900.0,112.51,112.65,112.03,112.2,40900.0
2015-01-29 10:40:00,112.18,112.29,111.34,111.85,84700.0,112.18,112.29,111.34,111.85,84700.0
2015-01-29 10:45:00,111.77,112.0,111.28,111.89,53900.0,111.77,112.0,111.28,111.89,53900.0
2015-01-29 10:50:00,111.93,112.3,111.88,111.93,28500.0,111.93,112.3,111.88,111.93,28500.0
2015-01-29 10:55:00,112.01,112.32,111.9,112.23,26100.0,112.01,112.32,111.9,112.23,26100.0
2015-01-29 11:00:00,112.19,112.19,111.81,112.08,58300.0,112.19,112.19,111.81,112.08,58300.0
2015-01-29 11:05:00,112.1,112.68,112.0,112.58,23900.0,112.1,112.68,112.0,112.58,23900.0
2015-01-29 11:10:00,112.59,113.0,112.49,112.85,24100.0,112.59,113.0,112.49,112.85,24100.0
2015-01-29 11:15:00,112.81,113.07,112.53,112.53,35200.0,112.81,113.07,112.53,112.53,35200.0
2015-01-29 11:20:00,112.5,112.93,112.5,112.89,15800.0,112.5,112.93,112.5,112.89,15800.0
2015-01-29 11:25:00,112.95,112.95,112.48,112.78,18400.0,112.95,112.95,112.48,112.78,18400.0
2015-01-29 11:30:00,112.78,112.81,112.39,112.54,18200.0,112.78,112.81,112.39,112.54,18200.0
2015-01-29 11:35:00,112.54,112.77,112.28,112.77,17600.0,112.54,112.77,112.28,112.77,17600.0
2015-01-29 11:40:00,112.7,112.9,112.49,112.9,19200.0,112.7,112.9,112.49,112.9,19200.0
2015-01-29 11:45:00,112.9,113.04,112.62,112.96,34000.0,112.9,113.04,112.62,112.96,34000.0
2015-01-29 11:50:00,112.96,113.28,112.88,113.08,66800.0,112.96,113.28,112.88,113.08,66800.0
2015-01-29 11:55:00,113.08,113.17,112.79,112.91,58100.0,113.08,113.17,112.79,112.91,58100.0
2015-01-29 12:00:00,112.85,113.9,112.85,113.75,37200.0,112.85,113.9,112.85,113.75,37200.0
2015-01-29 12:05:00,113.68,114.0,113.46,113.46,33800.0,113.68,114.0,113.46,113.46,33800.0
2015-01-29 12:10:00,113.45,113.59,113.26,113.4,41500.0,113.45,113.59,113.26,113.4,41500.0
2015-01-29 12:15:00,113.38,113.38,113.1,113.23,22800.0,113.38,113.38,113.1,113.23,22800.0
2015-01-29 12:20:00,113.34,113.51,113.3,113.49,19500.0,113.34,113.51,113.3,113.49,19500.0
2015-01-29 12:25:00,113.49,113.49,113.25,113.39,13800.0,113.49,113.49,113.25,113.39,13800.0
2015-01-29 12:30:00,113.44,113.53,113.24,113.27,20400.0,113.44,113.53,113.24,113.27,20400.0
2015-01-29 12:35:00,113.27,113.8,113.27,113.56,27100.0,113.27,113.8,113.27,113.56,27100.0
2015-01-29 12:40:00,113.61,113.66,113.25,113.26,21800.0,113.61,113.66,113.25,113.26,21800.0
2015-01-29 12:45:00,113.28,113.28,112.77,112.96,32700.0,113.28,113.28,112.77,112.96,32700.0
2015-01-29 12:50:00,112.9,113.19,112.82,113.17,51800.0,112.9,113.19,112.82,113.17,51800.0
2015-01-29 12:55:00,113.05,113.2,113.0,113.13,4000.0,113.05,113.2,113.0,113.13,4000.0
2015-01-29 13:00:00,113.09,113.3,112.98,113.03,17000.0,113.09,113.3,112.98,113.03,17000.0
2015-01-29 13:05:00,113.02,113.1,112.86,113.05,29300.0,113.02,113.1,112.86,113.05,29300.0
2015-01-29 13:10:00,113.02,113.08,112.87,112.9,24000.0,113.02,113.08,112.87,112.9,24000.0
2015-01-29 13:15:00,112.95,113.0,112.68,112.89,50400.0,112.95,113.0,112.68,112.89,50400.0
2015-01-29 13:20:00,112.87,113.17,112.85,113.05,7400.0,112.87,113.17,112.85,113.05,7400.0
2015-01-29 13:25:00,112.9,113.1,112.8,113.03,41900.0,112.9,113.1,112.8,113.03,41900.0
2015-01-29 13:30:00,113.02,113.2,112.98,113.17,21000.0,113.02,113.2,112.98,113.17,21000.0
2015-01-29 13:35:00,113.17,113.25,112.99,113.15,30700.0,113.17,113.25,112.99,113.15,30700.0
2015-01-29 13:40:00,113.2,113.25,113.15,113.17,10400.0,113.2,113.25,113.15,113.17,10400.0
2015-01-29 13:45:00,113.18,113.79,113.1,113.77,10300.0,113.18,113.79,113.1,113.77,10300.0
2015-01-29 13:50:00,113.78,113.92,113.77,113.9,7000.0,113.78,113.92,113.77,113.9,7000.0
2015-01-29 13:55:00,113.88,114.0,113.59,113.59,9000.0,113.88,114.0,113.59,113.59,9000.0
2015-01-29 14:00:00,113.59,113.72,113.27,113.34,6800.0,113.59,113.72,113.27,113.34,6800.0
2015-01-29 14:05:00,113.35,113.55,113.28,113.48,13100.0,113.35,113.55,113.28,113.48,13100.0
2015-01-29 14:10:00,113.48,113.56,113.43,113.46,12700.0,113.48,113.56,113.43,113.46,12700.0
2015-01-29 14:15:00,113.51,113.55,113.29,113.42,8700.0,113.51,113.55,113.29,113.42,8700.0
2015-01-29 14:20:00,113.4,113.85,113.37,113.81,23700.0,113.4,113.85,113.37,113.81,23700.0
2015-01-29 14:25:00,113.81,114.27,113.79,114.13,37400.0,113.81,114.27,113.79,114.13,37400.0
2015-01-29 14:30:00,114.14,114.27,114.05,114.14,14500.0,114.14,114.27,114.05,114.14,14500.0
2015-01-29 14:35:00,114.1,114.19,113.86,114.01,18400.0,114.1,114.19,113.86,114.01,18400.0
2015-01-29 14:40:00,113.98,114.14,113.92,114.14,20000.0,113.98,114.14,113.92,114.14,20000.0
2015-01-29 14:45:00,114.13,114.41,113.92,113.92,14300.0,114.13,114.41,113.92,113.92,14300.0
2015-01-29 14:50:00,113.92,114.26,113.82,114.22,23600.0,113.92,114.26,113.82,114.22,23600.0
2015-01-29 14:55:00,114.19,114.25,113.94,114.15,16200.0,114.19,114.25,113.94,114.15,16200.0
2015-01-29 15:00:00,114.15,114.27,113.9,113.9,19300.0,114.15,114.27,113.9,113.9,19300.0
2015-01-29 15:05:00,113.97,114.28,113.95,114.25,30600.0,113.97,114.28,113.95,114.25,30600.0
2015-01-29 15:10:00,114.21,114.21,113.86,113.91,19200.0,114.21,114.21,113.86,113.91,19200.0
2015-01-29 15:15:00,113.86,114.15,113.79,114.15,18900.0,113.86,114.15,113.79,114.15,18900.0
2015-01-29 15:20:00,114.14,114.17,113.94,113.97,33200.0,114.14,114.17,113.94,113.97,33200.0
2015-01-29 15:25:00,113.99,114.14,113.89,113.89,34800.0,113.99,114.14,113.89,113.89,34800.0
2015-01-29 15:30:00,113.92,114.16,113.87,114.03,29100.0,113.92,114.16,113.87,114.03,29100.0
2015-01-29 15:35:00,114.02,114.21,113.97,114.15,34900.0,114.02,114.21,113.97,114.15,34900.0
2015-01-29 15:40:00,114.16,114.25,113.89,113.9,40200.0,114.16,114.25,113.89,113.9,40200.0
2015-01-29 15:45:00,113.89,114.06,113.76,113.78,54800.0,113.89,114.06,113.76,113.78,54800.0
2015-01-29 15:50:00,113.78,114.06,113.78,113.98,62300.0,113.78,114.06,113.78,113.98,62300.0
2015-01-29 15:55:00,113.99,114.2,113.7,114.14,110300.0,113.99,114.2,113.7,114.14,110300.0
2015-01-30 09:30:00,113.17,115.88,113.03,115.76,48800.0,113.17,115.88,113.03,115.76,48800.0
2015-01-30 09:35:00,115.88,116.19,115.31,115.57,15200.0,115.88,116.19,115.31,115.57,15200.0
2015-01-30 09:40:00,115.34,115.67,114.85,115.27,17600.0,115.34,115.67,114.85,115.27,17600.0
2015-01-30 09:45:00,115.18,115.64,114.98,115.35,13800.0,115.18,115.64,114.98,115.35,13800.0
2015-01-30 09:50:00,115.36,115.65,115.27,115.6,27400.0,115.36,115.65,115.27,115.6,27400.0
2015-01-30 09:55:00,115.61,115.85,115.4,115.52,22100.0,115.61,115.85,115.4,115.52,22100.0
2015-01-30 10:00:00,115.38,115.66,115.25,115.48,44400.0,115.38,115.66,115.25,115.48,44400.0
2015-01-30 10:05:00,115.53,115.6,114.78,114.8,36800.0,115.53,115.6,114.78,114.8,36800.0
2015-01-30 10:10:00,114.78,115.06,114.52,115.0,31000.0,114.78,115.06,114.52,115.0,31000.0
2015-01-30 10:15:00,114.95,115.4,114.8,115.23,25600.0,114.95,115.4,114.8,115.23,25600.0
2015-01-30 10:20:00,115.17,115.24,114.89,114.93,14600.0,115.17,115.24,114.89,114.93,14600.0
2015-01-30 10:25:00,114.86,115.13,114.84,114.84,16800.0,114.86,115.13,114.84,114.84,16800.0
2015-01-30 10:30:00,114.78,114.91,113.9,114.02,14100.0,114.78,114.91,113.9,114.02,14100.0
2015-01-30 10:35:00,113.99,114.04,113.64,113.75,49200.0,113.99,114.04,113.64,113.75,49200.0
2015-01-30 10:40:00,113.75,113.97,113.5,113.84,19100.0,113.75,113.97,113.5,113.84,19100.0
2015-01-30 10:45:00,113.85,114.0,113.41,113.84,19200.0,113.85,114.0,113.41,113.84,19200.0
2015-01-30 10:50:00,113.79,113.8,113.03,113.12,14400.0,113.79,113.8,113.03,113.12,14400.0
2015-01-30 10:55:00,113.24,113.89,113.04,113.8,11500.0,113.24,113.89,113.04,113.8,11500.0
2015-01-30 11:00:00,113.8,114.02,113.66,113.91,12000.0,113.8,114.02,113.66,113.91,12000.0
2015-01-30 11:05:00,113.92,114.0,113.44,113.77,10100.0,113.92,114.0,113.44,113.77,10100.0
2015-01-30 11:10:00,113.83,113.94,113.35,113.45,9000.0,113.83,113.94,113.35,113.45,9000.0
2015-01-30 11:15:00,113.38,113.45,113.12,113.12,18300.0,113.38,113.45,113.12,113.12,18300.0
2015-01-30 11:20:00,113.11,113.18,112.91,113.09,10500.0,113.11,113.18,112.91,113.09,10500.0
2015-01-30 11:25:00,113.06,113.93,113.04,113.85,12000.0,113.06,113.93,113.04,113.85,12000.0
2015-01-30 11:30:00,113.87,114.42,113.87,114.01,8200.0,113.87,114.42,113.87,114.01,8200.0
2015-01-30 11:35:00,114.13,114.37,114.03,114.37,17800.0,114.13,114.37,114.03,114.37,17800.0
2015-01-30 11:40:00,114.37,114.48,113.74,114.32,8500.0,114.37,114.48,113.74,114.32,8500.0
2015-01-30 11:45:00,114.25,114.79,114.23,114.43,18500.0,114.25,114.79,114.23,114.43,18500.0
2015-01-30 11:50:00,114.38,114.41,113.82,113.82,8100.0,114.38,114.41,113.82,113.82,8100.0
2015-01-30 11:55:00,113.78,114.71,113.75,114.59,9500.0,113.78,114.71,113.75,114.59,9500.0
2015-01-30 12:00:00,114.59,114.69,114.26,114.31,29000.0,114.59,114.69,114.26,114.31,29000.0
2015-01-30 12:05:00,114.28,114.38,114.12,114.23,3300.0,114.28,114.38,114.12,114.23,3300.0
2015-01-30 12:10:00,114.34,114.64,114.22,114.58,23600.0,114.34,114.64,114.22,114.58,23600.0
2015-01-30 12:15:00,114.58,115.32,114.5,115.16,134400.0,114.58,115.32,114.5,115.16,134400.0
2015-01-30 12:20:00,115.16,115.68,115.04,115.46,51500.0,115.16,115.68,115.04,115.46,51500.0
2015-01-30 12:25:00,115.44,115.98,115.44,115.81,39700.0,115.44,115.98,115.44,115.81,39700.0
2015-01-30 12:30:00,115.83,115.88,115.44,115.54,21600.0,115.83,115.88,115.44,115.54,21600.0
2015-01-30 12:35:00,115.5,115.58,115.03,115.09,18800.0,115.5,115.58,115.03,115.09,18800.0
2015-01-30 12:40:00,115.06,115.17,114.88,114.88,18300.0,115.06,115.17,114.88,114.88,18300.0
2015-01-30 12:45:00,114.88,114.94,114.55,114.64,11600.0,114.88,114.94,114.55,114.64,11600.0
2015-01-30 12:50:00,114.57,114.8,114.5,114.55,13600.0,114.57,114.8,114.5,114.55,13600.0
2015-01-30 12:55:00,114.59,114.63,114.02,114.19,4600.0,114.59,114.63,114.02,114.19,4600.0
2015-01-30 13:00:00,114.27,114.53,114.17,114.44,4300.0,114.27,114.53,114.17,114.44,4300.0
2015-01-30 13:05:00,114.46,114.52,114.3,114.37,6200.0,114.46,114.52,114.3,114.37,6200.0
2015-01-30 13:10:00,114.42,114.43,114.06,114.09,13300.0,114.42,114.43,114.06,114.09,13300.0
2015-01-30 13:15:00,114.02,114.13,113.73,114.07,8900.0,114.02,114.13,113.73,114.07,8900.0
2015-01-30 13:20:00,114.05,114.38,114.04,114.16,10900.0,114.05,114.38,114.04,114.16,10900.0
2015-01-30 13:25:00,114.15,114.39,114.06,114.07,24700.0,114.15,114.39,114.06,114.07,24700.0
2015-01-30 13:30:00,114.09,114.09,113.82,114.05,16400.0,114.09,114.09,113.82,114.05,16400.0
2015-01-30 13:35:00,114.1,114.5,114.1,114.45,9300.0,114.1,114.5,114.1,114.45,9300.0
2015-01-30 13:40:00,114.51,114.57,113.98,114.29,65800.0,114.51,114.57,113.98,114.29,65800.0
2015-01-30 13:45:00,114.22,114.29,113.97,114.12,29200.0,114.22,114.29,113.97,114.12,29200.0
2015-01-30 13:50:00,114.22,114.24,113.99,114.08,16600.0,114.22,114.24,113.99,114.08,16600.0
2015-01-30 13:55:00,114.09,114.19,114.03,114.11,9400.0,114.09,114.19,114.03,114.11,9400.0
2015-01-30 14:00:00,114.15,114.43,113.96,114.4,17600.0,114.15,114.43,113.96,114.4,17600.0
2015-01-30 14:05:00,114.39,114.67,114.28,114.65,7300.0,114.39,114.67,114.28,114.65,7300.0
2015-01-30 14:10:00,114.67,114.67,114.1,114.27,7300.0,114.67,114.67,114.1,114.27,7300.0
2015-01-30 14:15:00,114.32,114.66,114.32,114.6,13400.0,114.32,114.66,114.32,114.6,13400.0
2015-01-30 14:20:00,114.61,114.78,114.38,114.4,39200.0,114.61,114.78,114.38,114.4,39200.0
2015-01-30 14:25:00,114.36,114.44,114.09,114.21,27600.0,114.36,114.44,114.09,114.21,27600.0
2015-01-30 14:30:00,114.28,114.28,113.96,114.28,40600.0,114.28,114.28,113.96,114.28,40600.0
2015-01-30 14:35:00,114.26,114.5,113.99,114.03,39700.0,114.26,114.5,113.99,114.03,39700.0
2015-01-30 14:40:00,114.04,114.13,113.84,114.02,11800.0,114.04,114.13,113.84,114.02,11800.0
2015-01-30 14:45:00,114.0,114.08,113.5,113.5,18300.0,114.0,114.08,113.5,113.5,18300.0
2015-01-30 14:50:00,113.44,113.44,113.14,113.31,21700.0,113.44,113.44,113.14,113.31,21700.0
2015-01-30 14:55:00,113.33,113.5,113.09,113.5,11600.0,113.33,113.5,113.09,113.5,11600.0
2015-01-30 15:00:00,113.48,113.53,113.01,113.02,21300.0,113.48,113.53,113.01,113.02,21300.0
2015-01-30 15:05:00,113.01,113.2,112.45,112.51,33100.0,113.01,113.2,112.45,112.51,33100.0
2015-01-30 15:10:00,112.51,112.52,112.26,112.41,34400.0,112.51,112.52,112.26,112.41,34400.0
2015-01-30 15:15:00,112.37,112.38,111.56,111.58,66400.0,112.37,112.38,111.56,111.58,66400.0
2015-01-30 15:20:00,111.59,111.7,110.91,111.63,73300.0,111.59,111.7,110.91,111.63,73300.0
2015-01-30 15:25:00,111.67,111.79,111.59,111.69,37700.0,111.67,111.79,111.59,111.69,37700.0
2015-01-30 15:30:00,111.68,111.74,110.93,111.03,110500.0,111.68,111.74,110.93,111.03,110500.0
2015-01-30 15:35:00,110.99,111.09,110.67,111.05,73000.0,110.99,111.09,110.67,111.05,73000.0
2015-01-30 15:40:00,111.03,111.07,110.51,110.62,49000.0,111.03,111.07,110.51,110.62,49000.0
2015-01-30 15:45:00,110.58,110.69,110.15,110.24,134500.0,110.58,110.69,110.15,110.24,134500.0
2015-01-30 15:50:00,110.23,110.52,110.05,110.35,93200.0,110.23,110.52,110.05,110.35,93200.0
2015-01-30 15:55:00,110.36,110.5,110.0,110.16,118400.0,110.36,110.5,110.0,110.16,118400.0
2015-02-02 09:30:00,110.31,110.95,109.5,109.67,47400.0,110.31,110.95,109.5,109.67,47400.0
2015-02-02 09:35:00,109.57,109.59,108.15,108.83,25000.0,109.57,109.59,108.15,108.83,25000.0
2015-02-02 09:40:00,108.83,108.88,107.58,108.88,35200.0,108.83,108.88,107.58,108.88,35200.0
2015-02-02 09:45:00,108.56,108.88,108.14,108.41,14600.0,108.56,108.88,108.14,108.41,14600.0
2015-02-02 09:50:00,108.4,108.4,107.83,108.1,14100.0,108.4,108.4,107.83,108.1,14100.0
2015-02-02 09:55:00,108.06,108.89,107.81,108.07,26500.0,108.06,108.89,107.81,108.07,26500.0
2015-02-02 10:00:00,108.11,108.34,107.36,107.45,27800.0,108.11,108.34,107.36,107.45,27800.0
2015-02-02 10:05:00,107.49,107.84,107.08,107.8,19800.0,107.49,107.84,107.08,107.8,19800.0
2015-02-02 10:10:00,107.77,108.1,107.25,107.86,15600.0,107.77,108.1,107.25,107.86,15600.0
2015-02-02 10:15:00,107.75,108.04,107.46,107.81,24500.0,107.75,108.04,107.46,107.81,24500.0
2015-02-02 10:20:00,107.83,108.42,107.81,108.08,26700.0,107.83,108.42,107.81,108.08,26700.0
2015-02-02 10:25:00,108.04,108.71,108.04,108.47,16500.0,108.04,108.71,108.04,108.47,16500.0
2015-02-02 10:30:00,108.47,108.57,108.09,108.21,26400.0,108.47,108.57,108.09,108.21,26400.0
2015-02-02 10:35:00,108.22,108.5,108.13,108.32,16300.0,108.22,108.5,108.13,108.32,16300.0
2015-02-02 10:40:00,108.45,108.78,108.4,108.42,12300.0,108.45,108.78,108.4,108.42,12300.0
2015-02-02 10:45:00,108.44,108.49,108.06,108.45,14000.0,108.44,108.49,108.06,108.45,14000.0
2015-02-02 10:50:00,108.35,109.44,108.34,109.1,22300.0,108.35,109.44,108.34,109.1,22300.0
2015-02-02 10:55:00,109.2,109.21,108.94,108.98,12700.0,109.2,109.21,108.94,108.98,12700.0
2015-02-02 11:00:00,108.92,109.99,108.92,109.99,18200.0,108.92,109.99,108.92,109.99,18200.0
2015-02-02 11:05:00,110.0,110.4,110.0,110.25,18100.0,110.0,110.4,110.0,110.25,18100.0
2015-02-02 11:10:00,110.3,110.67,110.24,110.33,12300.0,110.3,110.67,110.24,110.33,12300.0
2015-02-02 11:15:00,110.28,110.33,109.63,109.68,13300.0,110.28,110.33,109.63,109.68,13300.0
2015-02-02 11:20:00,109.64,109.78,109.4,109.78,9500.0,109.64,109.78,109.4,109.78,9500.0
2015-02-02 11:25:00,109.68,110.31,109.54,110.21,10000.0,109.68,110.31,109.54,110.21,10000.0
2015-02-02 11:30:00,110.27,110.85,110.26,110.85,15900.0,110.27,110.85,110.26,110.85,15900.0
2015-02-02 11:35:00,110.85,111.03,110.69,110.86,16500.0,110.85,111.03,110.69,110.86,16500.0
2015-02-02 11:40:00,110.87,110.91,110.49,110.77,18600.0,110.87,110.91,110.49,110.77,18600.0
2015-02-02 11:45:00,110.85,110.97,110.65,110.68,10600.0,110.85,110.97,110.65,110.68,10600.0
2015-02-02 11:50:00,110.63,110.74,110.47,110.69,9700.0,110.63,110.74,110.47,110.69,9700.0
2015-02-02 11:55:00,110.78,110.95,110.47,110.68,9900.0,110.78,110.95,110.47,110.68,9900.0
2015-02-02 12:00:00,110.68,110.68,110.24,110.24,3000.0,110.68,110.68,110.24,110.24,3000.0
2015-02-02 12:05:00,110.26,110.34,109.91,109.97,6700.0,110.26,110.34,109.91,109.97,6700.0
2015-02-02 12:10:00,109.91,110.18,109.9,109.97,4900.0,109.91,110.18,109.9,109.97,4900.0
2015-02-02 12:15:00,109.94,110.14,109.77,110.14,5500.0,109.94,110.14,109.77,110.14,5500.0
2015-02-02 12:20:00,110.16,110.16,109.77,109.77,2600.0,110.16,110.16,109.77,109.77,2600.0
2015-02-02 12:25:00,109.68,109.93,109.67,109.93,5200.0,109.68,109.93,109.67,109.93,5200.0
2015-02-02 12:30:00,109.93,110.35,109.88,110.16,29200.0,109.93,110.35,109.88,110.16,29200.0
2015-02-02 12:35:00,110.17,110.44,110.17,110.44,9300.0,110.17,110.44,110.17,110.44,9300.0
2015-02-02 12:40:00,110.42,110.59,110.33,110.44,12900.0,110.42,110.59,110.33,110.44,12900.0
2015-02-02 12:45:00,110.45,110.45,109.67,109.67,5300.0,110.45,110.45,109.67,109.67,5300.0
2015-02-02 12:50:00,109.69,109.74,109.48,109.74,4300.0,109.69,109.74,109.48,109.74,4300.0
2015-02-02 12:55:00,109.68,109.87,109.4,109.41,7300.0,109.68,109.87,109.4,109.41,7300.0
2015-02-02 13:00:00,109.45,109.46,109.09,109.18,10700.0,109.45,109.46,109.09,109.18,10700.0
2015-02-02 13:05:00,109.18,109.51,109.18,109.51,16400.0,109.18,109.51,109.18,109.51,16400.0
2015-02-02 13:10:00,109.48,109.77,109.47,109.7,16400.0,109.48,109.77,109.47,109.7,16400.0
2015-02-02 13:15:00,109.71,109.78,109.52,109.65,15000.0,109.71,109.78,109.52,109.65,15000.0
2015-02-02 13:20:00,109.74,110.15,109.74,110.1,7000.0,109.74,110.15,109.74,110.1,7000.0
2015-02-02 13:25:00,110.08,110.09,109.64,109.82,7600.0,110.08,110.09,109.64,109.82,7600.0
2015-02-02 13:30:00,109.85,110.01,109.59,109.66,6300.0,109.85,110.01,109.59,109.66,6300.0
2015-02-02 13:35:00,109.6,109.62,109.41,109.47,13600.0,109.6,109.62,109.41,109.47,13600.0
2015-02-02 13:40:00,109.5,109.53,109.16,109.16,9500.0,109.5,109.53,109.16,109.16,9500.0
2015-02-02 13:45:00,109.21,109.43,109.19,109.29,7800.0,109.21,109.43,109.19,109.29,7800.0
2015-02-02 13:50:00,109.37,109.42,109.11,109.2,6300.0,109.37,109.42,109.11,109.2,6300.0
2015-02-02 13:55:00,109.23,109.23,108.84,108.96,6100.0,109.23,109.23,108.84,108.96,6100.0
2015-02-02 14:00:00,108.99,109.43,108.98,109.36,10200.0,108.99,109.43,108.98,109.36,10200.0
2015-02-02 14:05:00,109.36,109.91,109.29,109.63,12900.0,109.36,109.91,109.29,109.63,12900.0
2015-02-02 14:10:00,109.68,109.84,109.57,109.84,6200.0,109.68,109.84,109.57,109.84,6200.0
2015-02-02 14:15:00,109.9,109.95,109.41,109.45,8000.0,109.9,109.95,109.41,109.45,8000.0
2015-02-02 14:20:00,109.43,109.71,109.39,109.55,6800.0,109.43,109.71,109.39,109.55,6800.0
2015-02-02 14:25:00,109.52,109.74,109.41,109.69,5500.0,109.52,109.74,109.41,109.69,5500.0
2015-02-02 14:30:00,109.63,109.74,109.31,109.61,8900.0,109.63,109.74,109.31,109.61,8900.0
2015-02-02 14:35:00,109.61,109.62,109.26,109.38,5900.0,109.61,109.62,109.26,109.38,5900.0
2015-02-02 14:40:00,109.44,109.54,109.37,109.4,9800.0,109.44,109.54,109.37,109.4,9800.0
2015-02-02 14:45:00,109.4,109.47,109.17,109.23,20600.0,109.4,109.47,109.17,109.23,20600.0
2015-02-02 14:50:00,109.27,109.67,109.22,109.54,21000.0,109.27,109.67,109.22,109.54,21000.0
2015-02-02 14:55:00,109.52,109.52,109.16,109.4,9600.0,109.52,109.52,109.16,109.4,9600.0
2015-02-02 15:00:00,109.33,109.67,109.33,109.65,31400.0,109.33,109.67,109.33,109.65,31400.0
2015-02-02 15:05:00,109.68,110.0,109.58,109.95,17400.0,109.68,110.0,109.58,109.95,17400.0
2015-02-02 15:10:00,109.92,110.5,109.92,110.43,22300.0,109.92,110.5,109.92,110.43,22300.0
2015-02-02 15:15:00,110.36,110.43,109.93,109.95,15400.0,110.36,110.43,109.93,109.95,15400.0
2015-02-02 15:20:00,110.0,110.39,110.0,110.1,16900.0,110.0,110.39,110.0,110.1,16900.0
2015-02-02 15:25:00,110.12,110.17,109.96,110.07,13000.0,110.12,110.17,109.96,110.07,13000.0
2015-02-02 15:30:00,110.09,110.1,109.81,109.95,20300.0,110.09,110.1,109.81,109.95,20300.0
2015-02-02 15:35:00,109.95,111.03,109.81,110.97,40100.0,109.95,111.03,109.81,110.97,40100.0
2015-02-02 15:40:00,111.04,111.37,110.93,111.17,43100.0,111.04,111.37,110.93,111.17,43100.0
2015-02-02 15:45:00,111.15,111.26,110.78,110.93,36600.0,111.15,111.26,110.78,110.93,36600.0
2015-02-02 15:50:00,110.94,111.11,110.8,110.93,50400.0,110.94,111.11,110.8,110.93,50400.0
2015-02-02 15:55:00,110.99,111.25,110.93,111.19,85300.0,110.99,111.25,110.93,111.19,85300.0
2015-02-03 09:30:00,111.18,111.66,110.45,110.93,40500.0,111.18,111.66,110.45,110.93,40500.0
2015-02-03 09:35:00,110.89,110.89,110.01,110.47,13200.0,110.89,110.89,110.01,110.47,13200.0
2015-02-03 09:40:00,110.47,110.7,109.41,109.8,37400.0,110.47,110.7,109.41,109.8,37400.0
2015-02-03 09:45:00,109.82,109.82,109.32,109.47,13200.0,109.82,109.82,109.32,109.47,13200.0
2015-02-03 09:50:00,109.44,109.63,108.8,108.97,31000.0,109.44,109.63,108.8,108.97,31000.0
2015-02-03 09:55:00,109.01,109.41,109.0,109.31,31800.0,109.01,109.41,109.0,109.31,31800.0
2015-02-03 10:00:00,109.4,109.5,109.24,109.43,31300.0,109.4,109.5,109.24,109.43,31300.0
2015-02-03 10:05:00,109.5,109.71,109.34,109.4,27300.0,109.5,109.71,109.34,109.4,27300.0
2015-02-03 10:10:00,109.41,109.49,109.01,109.14,21200.0,109.41,109.49,109.01,109.14,21200.0
2015-02-03 10:15:00,109.07,109.39,109.0,109.22,28500.0,109.07,109.39,109.0,109.22,28500.0
2015-02-03 10:20:00,109.25,109.47,109.04,109.39,21500.0,109.25,109.47,109.04,109.39,21500.0
2015-02-03 10:25:00,109.42,109.79,109.33,109.79,33400.0,109.42,109.79,109.33,109.79,33400.0
2015-02-03 10:30:00,109.8,109.84,108.61,108.72,16400.0,109.8,109.84,108.61,108.72,16400.0
2015-02-03 10:35:00,108.78,108.84,108.0,108.01,15800.0,108.78,108.84,108.0,108.01,15800.0
2015-02-03 10:40:00,107.99,108.15,107.69,107.69,19600.0,107.99,108.15,107.69,107.69,19600.0
2015-02-03 10:45:00,107.78,108.03,107.18,107.36,20000.0,107.78,108.03,107.18,107.36,20000.0
2015-02-03 10:50:00,107.36,107.57,107.13,107.57,14700.0,107.36,107.57,107.13,107.57,14700.0
2015-02-03 10:55:00,107.62,107.93,107.41,107.93,10100.0,107.62,107.93,107.41,107.93,10100.0
2015-02-03 11:00:00,107.85,108.17,107.67,108.07,21200.0,107.85,108.17,107.67,108.07,21200.0
2015-02-03 11:05:00,108.04,108.27,107.82,107.91,50100.0,108.04,108.27,107.82,107.91,50100.0
2015-02-03 11:10:00,107.94,108.24,107.8,108.24,16200.0,107.94,108.24,107.8,108.24,16200.0
2015-02-03 11:15:00,108.24,108.52,108.06,108.44,32400.0,108.24,108.52,108.06,108.44,32400.0
2015-02-03 11:20:00,108.58,108.7,108.21,108.31,51300.0,108.58,108.7,108.21,108.31,51300.0
2015-02-03 11:25:00,108.32,108.45,108.24,108.3,30600.0,108.32,108.45,108.24,108.3,30600.0
2015-02-03 11:30:00,108.36,108.49,108.24,108.42,18400.0,108.36,108.49,108.24,108.42,18400.0
2015-02-03 11:35:00,108.43,108.71,108.34,108.56,41700.0,108.43,108.71,108.34,108.56,41700.0
2015-02-03 11:40:00,108.58,108.85,108.47,108.85,11400.0,108.58,108.85,108.47,108.85,11400.0
2015-02-03 11:45:00,108.87,108.87,108.5,108.53,14800.0,108.87,108.87,108.5,108.53,14800.0
2015-02-03 11:50:00,108.6,108.6,107.69,107.7,22900.0,108.6,108.6,107.69,107.7,22900.0
2015-02-03 11:55:00,107.7,107.75,107.5,107.58,16800.0,107.7,107.75,107.5,107.58,16800.0
2015-02-03 12:00:00,107.53,107.68,107.37,107.38,23300.0,107.53,107.68,107.37,107.38,23300.0
2015-02-03 12:05:00,107.41,107.61,107.4,107.51,16900.0,107.41,107.61,107.4,107.51,16900.0
2015-02-03 12:10:00,107.53,107.72,107.39,107.4,7300.0,107.53,107.72,107.39,107.4,7300.0
2015-02-03 12:15:00,107.4,107.4,107.13,107.22,12500.0,107.4,107.4,107.13,107.22,12500.0
2015-02-03 12:20:00,107.17,107.26,106.8,106.8,14100.0,107.17,107.26,106.8,106.8,14100.0
2015-02-03 12:25:00,106.79,106.88,106.71,106.75,9600.0,106.79,106.88,106.71,106.75,9600.0
2015-02-03 12:30:00,106.7,107.04,106.62,106.77,20700.0,106.7,107.04,106.62,106.77,20700.0
2015-02-03 12:35:00,106.77,107.14,106.76,107.0,8600.0,106.77,107.14,106.76,107.0,8600.0
2015-02-03 12:40:00,107.01,107.07,106.86,106.93,12000.0,107.01,107.07,106.86,106.93,12000.0
2015-02-03 12:45:00,106.93,107.14,106.84,107.09,32300.0,106.93,107.14,106.84,107.09,32300.0
2015-02-03 12:50:00,107.09,107.23,107.0,107.07,11700.0,107.09,107.23,107.0,107.07,11700.0
2015-02-03 12:55:00,107.05,107.14,106.96,107.0,24400.0,107.05,107.14,106.96,107.0,24400.0
2015-02-03 13:00:00,107.01,107.09,106.87,106.9,11000.0,107.01,107.09,106.87,106.9,11000.0
2015-02-03 13:05:00,106.94,106.97,106.72,106.82,9300.0,106.94,106.97,106.72,106.82,9300.0
2015-02-03 13:10:00,106.8,106.85,106.75,106.83,11800.0,106.8,106.85,106.75,106.83,11800.0
2015-02-03 13:15:00,106.84,106.87,106.7,106.74,11400.0,106.84,106.87,106.7,106.74,11400.0
2015-02-03 13:20:00,106.72,106.83,106.72,106.76,12200.0,106.72,106.83,106.72,106.76,12200.0
2015-02-03 13:25:00,106.76,106.96,106.73,106.96,14100.0,106.76,106.96,106.73,106.96,14100.0
2015-02-03 13:30:00,106.97,107.28,106.95,107.1,53200.0,106.97,107.28,106.95,107.1,53200.0
2015-02-03 13:35:00,107.09,107.55,107.06,107.06,18800.0,107.09,107.55,107.06,107.06,18800.0
2015-02-03 13:40:00,107.09,107.09,106.91,106.91,4200.0,107.09,107.09,106.91,106.91,4200.0
2015-02-03 13:45:00,107.01,107.11,106.86,107.1,14600.0,107.01,107.11,106.86,107.1,14600.0
2015-02-03 13:50:00,107.14,107.41,107.12,107.38,19200.0,107.14,107.41,107.12,107.38,19200.0
2015-02-03 13:55:00,107.36,107.61,107.33,107.56,17300.0,107.36,107.61,107.33,107.56,17300.0
2015-02-03 14:00:00,107.57,107.87,107.48,107.49,12000.0,107.57,107.87,107.48,107.49,12000.0
2015-02-03 14:05:00,107.57,107.59,107.2,107.2,22000.0,107.57,107.59,107.2,107.2,22000.0
2015-02-03 14:10:00,107.26,107.26,106.97,106.98,10500.0,107.26,107.26,106.97,106.98,10500.0
2015-02-03 14:15:00,107.01,107.33,106.85,107.29,13900.0,107.01,107.33,106.85,107.29,13900.0
2015-02-03 14:20:00,107.34,107.41,106.71,106.71,22600.0,107.34,107.41,106.71,106.71,22600.0
2015-02-03 14:25:00,106.7,107.41,106.7,107.27,31400.0,106.7,107.41,106.7,107.27,31400.0
2015-02-03 14:30:00,107.33,107.37,107.12,107.31,46800.0,107.33,107.37,107.12,107.31,46800.0
2015-02-03 14:35:00,107.38,107.75,107.25,107.7,30300.0,107.38,107.75,107.25,107.7,30300.0
2015-02-03 14:40:00,107.73,107.87,107.63,107.77,18100.0,107.73,107.87,107.63,107.77,18100.0
2015-02-03 14:45:00,107.78,108.06,107.68,107.98,12200.0,107.78,108.06,107.68,107.98,12200.0
2015-02-03 14:50:00,107.98,108.03,107.8,107.92,12000.0,107.98,108.03,107.8,107.92,12000.0
2015-02-03 14:55:00,107.89,108.05,107.82,108.0,19500.0,107.89,108.05,107.82,108.0,19500.0
2015-02-03 15:00:00,107.99,108.17,107.91,108.12,31700.0,107.99,108.17,107.91,108.12,31700.0
2015-02-03 15:05:00,108.12,108.21,108.01,108.21,33000.0,108.12,108.21,108.01,108.21,33000.0
2015-02-03 15:10:00,108.21,108.22,108.03,108.22,11600.0,108.21,108.22,108.03,108.22,11600.0
2015-02-03 15:15:00,108.23,108.29,108.09,108.09,8500.0,108.23,108.29,108.09,108.09,8500.0
2015-02-03 15:20:00,108.07,108.3,108.07,108.26,16900.0,108.07,108.3,108.07,108.26,16900.0
2015-02-03 15:25:00,108.23,108.23,108.07,108.15,14500.0,108.23,108.23,108.07,108.15,14500.0
2015-02-03 15:30:00,108.16,108.48,108.16,108.34,34600.0,108.16,108.48,108.16,108.34,34600.0
2015-02-03 15:35:00,108.33,108.47,108.33,108.47,17100.0,108.33,108.47,108.33,108.47,17100.0
2015-02-03 15:40:00,108.45,108.66,108.45,108.66,24100.0,108.45,108.66,108.45,108.66,24100.0
2015-02-03 15:45:00,108.65,108.73,108.6,108.66,46800.0,108.65,108.73,108.6,108.66,46800.0
2015-02-03 15:50:00,108.67,108.97,108.61,108.67,67300.0,108.67,108.97,108.61,108.67,67300.0
2015-02-03 15:55:00,108.68,108.81,108.59,108.73,62200.0,108.68,108.81,108.59,108.73,62200.0
2015-02-04 09:30:00,107.5,107.85,104.0,104.0,92100.0,107.5,107.85,104.0,104.0,92100.0
2015-02-04 09:35:00,104.06,105.47,103.75,105.21,40300.0,104.06,105.47,103.75,105.21,40300.0
2015-02-04 09:40:00,105.02,106.1,104.92,105.99,45000.0,105.02,106.1,104.92,105.99,45000.0
2015-02-04 09:45:00,105.96,106.49,105.86,106.0,105300.0,105.96,106.49,105.86,106.0,105300.0
2015-02-04 09:50:00,106.0,106.11,105.73,106.0,91100.0,106.0,106.11,105.73,106.0,91100.0
2015-02-04 09:55:00,106.07,106.1,105.35,105.49,27200.0,106.07,106.1,105.35,105.49,27200.0
2015-02-04 10:00:00,105.48,105.55,104.9,104.92,63600.0,105.48,105.55,104.9,104.92,63600.0
2015-02-04 10:05:00,104.86,105.71,104.72,105.65,20200.0,104.86,105.71,104.72,105.65,20200.0
2015-02-04 10:10:00,105.59,105.94,105.37,105.47,20900.0,105.59,105.94,105.37,105.47,20900.0
2015-02-04 10:15:00,105.53,106.16,105.53,106.16,12000.0,105.53,106.16,105.53,106.16,12000.0
2015-02-04 10:20:00,106.06,106.21,105.99,106.19,45600.0,106.06,106.21,105.99,106.19,45600.0
2015-02-04 10:25:00,106.24,107.25,106.2,106.96,59100.0,106.24,107.25,106.2,106.96,59100.0
2015-02-04 10:30:00,107.01,107.26,106.64,106.66,25700.0,107.01,107.26,106.64,106.66,25700.0
2015-02-04 10:35:00,106.68,106.76,106.47,106.74,29600.0,106.68,106.76,106.47,106.74,29600.0
2015-02-04 10:40:00,106.76,107.31,106.63,107.29,31800.0,106.76,107.31,106.63,107.29,31800.0
2015-02-04 10:45:00,107.3,107.66,107.25,107.62,40600.0,107.3,107.66,107.25,107.62,40600.0
2015-02-04 10:50:00,107.55,108.19,107.55,108.19,13600.0,107.55,108.19,107.55,108.19,13600.0
2015-02-04 10:55:00,108.19,108.6,107.86,107.89,26100.0,108.19,108.6,107.86,107.89,26100.0
2015-02-04 11:00:00,107.72,108.25,107.57,108.25,12300.0,107.72,108.25,107.57,108.25,12300.0
2015-02-04 11:05:00,108.31,108.62,108.29,108.62,14500.0,108.31,108.62,108.29,108.62,14500.0
2015-02-04 11:10:00,108.6,109.03,108.49,109.03,111500.0,108.6,109.03,108.49,109.03,111500.0
2015-02-04 11:15:00,108.96,109.34,108.95,109.34,27700.0,108.96,109.34,108.95,109.34,27700.0
2015-02-04 11:20:00,109.39,109.73,109.26,109.73,19300.0,109.39,109.73,109.26,109.73,19300.0
2015-02-04 11:25:00,109.67,109.99,109.66,109.71,27800.0,109.67,109.99,109.66,109.71,27800.0
2015-02-04 11:30:00,109.73,110.24,109.73,110.18,27700.0,109.73,110.24,109.73,110.18,27700.0
2015-02-04 11:35:00,110.25,110.64,110.25,110.31,19100.0,110.25,110.64,110.25,110.31,19100.0
2015-02-04 11:40:00,110.27,110.29,109.66,109.76,17500.0,110.27,110.29,109.66,109.76,17500.0
2015-02-04 11:45:00,109.81,110.29,109.76,110.29,15500.0,109.81,110.29,109.76,110.29,15500.0
2015-02-04 11:50:00,110.26,110.29,109.92,109.99,10200.0,110.26,110.29,109.92,109.99,10200.0
2015-02-04 11:55:00,109.93,109.98,109.62,109.83,12600.0,109.93,109.98,109.62,109.83,12600.0
2015-02-04 12:00:00,109.76,109.86,109.51,109.51,7600.0,109.76,109.86,109.51,109.51,7600.0
2015-02-04 12:05:00,109.46,109.76,109.43,109.75,54100.0,109.46,109.76,109.43,109.75,54100.0
2015-02-04 12:10:00,109.76,110.0,109.76,109.86,32900.0,109.76,110.0,109.76,109.86,32900.0
2015-02-04 12:15:00,109.83,109.91,109.7,109.81,20400.0,109.83,109.91,109.7,109.81,20400.0
2015-02-04 12:20:00,109.81,109.91,109.73,109.75,21500.0,109.81,109.91,109.73,109.75,21500.0
2015-02-04 12:25:00,109.75,109.85,109.57,109.73,13500.0,109.75,109.85,109.57,109.73,13500.0
2015-02-04 12:30:00,109.71,109.75,109.27,109.3,12200.0,109.71,109.75,109.27,109.3,12200.0
2015-02-04 12:35:00,109.23,109.45,109.12,109.21,6800.0,109.23,109.45,109.12,109.21,6800.0
2015-02-04 12:40:00,109.09,109.34,109.04,109.13,11000.0,109.09,109.34,109.04,109.13,11000.0
2015-02-04 12:45:00,109.1,109.33,108.95,108.98,14500.0,109.1,109.33,108.95,108.98,14500.0
2015-02-04 12:50:00,109.03,109.04,108.76,108.88,4300.0,109.03,109.04,108.76,108.88,4300.0
2015-02-04 12:55:00,108.83,109.09,108.83,109.07,4500.0,108.83,109.09,108.83,109.07,4500.0
2015-02-04 13:00:00,109.03,109.11,108.79,108.83,9100.0,109.03,109.11,108.79,108.83,9100.0
2015-02-04 13:05:00,108.75,108.94,108.71,108.9,8500.0,108.75,108.94,108.71,108.9,8500.0
2015-02-04 13:10:00,108.83,108.93,108.75,108.93,4400.0,108.83,108.93,108.75,108.93,4400.0
2015-02-04 13:15:00,108.96,109.12,108.91,108.95,3800.0,108.96,109.12,108.91,108.95,3800.0
2015-02-04 13:20:00,108.86,108.9,108.77,108.88,6200.0,108.86,108.9,108.77,108.88,6200.0
2015-02-04 13:25:00,108.93,109.43,108.93,109.36,4000.0,108.93,109.43,108.93,109.36,4000.0
2015-02-04 13:30:00,109.32,109.46,109.16,109.31,3600.0,109.32,109.46,109.16,109.31,3600.0
2015-02-04 13:35:00,109.3,109.3,109.0,109.0,4100.0,109.3,109.3,109.0,109.0,4100.0
2015-02-04 13:40:00,108.98,109.23,108.98,109.21,3600.0,108.98,109.23,108.98,109.21,3600.0
2015-02-04 13:45:00,109.2,109.4,109.03,109.06,6200.0,109.2,109.4,109.03,109.06,6200.0
2015-02-04 13:50:00,109.02,109.3,108.89,109.3,3600.0,109.02,109.3,108.89,109.3,3600.0
2015-02-04 13:55:00,109.27,109.35,109.12,109.21,4700.0,109.27,109.35,109.12,109.21,4700.0
2015-02-04 14:00:00,109.26,109.75,109.18,109.75,9100.0,109.26,109.75,109.18,109.75,9100.0
2015-02-04 14:05:00,109.81,109.81,109.14,109.17,8000.0,109.81,109.81,109.14,109.17,8000.0
2015-02-04 14:10:00,109.23,109.42,109.14,109.14,3800.0,109.23,109.42,109.14,109.14,3800.0
2015-02-04 14:15:00,109.19,109.36,109.12,109.21,6900.0,109.19,109.36,109.12,109.21,6900.0
2015-02-04 14:20:00,109.26,109.47,109.24,109.41,10800.0,109.26,109.47,109.24,109.41,10800.0
2015-02-04 14:25:00,109.44,109.7,109.44,109.62,11000.0,109.44,109.7,109.44,109.62,11000.0
2015-02-04 14:30:00,109.62,109.78,109.51,109.57,21200.0,109.62,109.78,109.51,109.57,21200.0
2015-02-04 14:35:00,109.6,109.64,109.44,109.46,7900.0,109.6,109.64,109.44,109.46,7900.0
2015-02-04 14:40:00,109.35,109.41,109.27,109.29,7800.0,109.35,109.41,109.27,109.29,7800.0
2015-02-04 14:45:00,109.33,109.82,109.33,109.8,9900.0,109.33,109.82,109.33,109.8,9900.0
2015-02-04 14:50:00,109.75,109.75,109.41,109.54,7000.0,109.75,109.75,109.41,109.54,7000.0
2015-02-04 14:55:00,109.5,109.6,109.31,109.36,6500.0,109.5,109.6,109.31,109.36,6500.0
2015-02-04 15:00:00,109.29,109.46,109.24,109.42,14000.0,109.29,109.46,109.24,109.42,14000.0
2015-02-04 15:05:00,109.43,109.56,109.36,109.54,12600.0,109.43,109.56,109.36,109.54,12600.0
2015-02-04 15:10:00,109.49,109.6,109.48,109.6,31200.0,109.49,109.6,109.48,109.6,31200.0
2015-02-04 15:15:00,109.61,109.8,109.58,109.78,9500.0,109.61,109.8,109.58,109.78,9500.0
2015-02-04 15:20:00,109.76,110.05,109.76,110.04,45600.0,109.76,110.05,109.76,110.04,45600.0
2015-02-04 15:25:00,110.03,110.38,110.03,110.38,20000.0,110.03,110.38,110.03,110.38,20000.0
2015-02-04 15:30:00,110.38,110.44,110.3,110.44,60200.0,110.38,110.44,110.3,110.44,60200.0
2015-02-04 15:35:00,110.43,110.53,110.04,110.04,43700.0,110.43,110.53,110.04,110.04,43700.0
2015-02-04 15:40:00,110.06,110.1,109.14,109.14,32800.0,110.06,110.1,109.14,109.14,32800.0
2015-02-04 15:45:00,109.1,109.21,108.82,109.14,34300.0,109.1,109.21,108.82,109.14,34300.0
2015-02-04 15:50:00,109.17,109.27,108.9,109.08,47200.0,109.17,109.27,108.9,109.08,47200.0
2015-02-04 15:55:00,109.05,109.36,109.02,109.24,75900.0,109.05,109.36,109.02,109.24,75900.0
2015-02-05 09:30:00,109.42,109.42,108.27,108.84,20500.0,109.42,109.42,108.27,108.84,20500.0
2015-02-05 09:35:00,108.81,109.72,108.81,109.71,6600.0,108.81,109.72,108.81,109.71,6600.0
2015-02-05 09:40:00,109.75,109.95,109.46,109.71,5800.0,109.75,109.95,109.46,109.71,5800.0
2015-02-05 09:45:00,109.7,110.47,109.69,110.17,14000.0,109.7,110.47,109.69,110.17,14000.0
2015-02-05 09:50:00,110.17,110.24,108.93,109.2,11600.0,110.17,110.24,108.93,109.2,11600.0
2015-02-05 09:55:00,109.24,109.24,108.67,108.75,9200.0,109.24,109.24,108.67,108.75,9200.0
2015-02-05 10:00:00,108.74,109.34,108.74,108.94,8200.0,108.74,109.34,108.74,108.94,8200.0
2015-02-05 10:05:00,108.94,109.05,108.7,108.76,14800.0,108.94,109.05,108.7,108.76,14800.0
2015-02-05 10:10:00,108.74,108.9,108.56,108.8,11300.0,108.74,108.9,108.56,108.8,11300.0
2015-02-05 10:15:00,108.9,109.15,108.74,108.88,8100.0,108.9,109.15,108.74,108.88,8100.0
2015-02-05 10:20:00,108.85,108.95,108.6,108.74,13800.0,108.85,108.95,108.6,108.74,13800.0
2015-02-05 10:25:00,108.78,109.15,108.78,109.08,13600.0,108.78,109.15,108.78,109.08,13600.0
2015-02-05 10:30:00,109.04,109.29,108.98,109.2,10600.0,109.04,109.29,108.98,109.2,10600.0
2015-02-05 10:35:00,109.19,109.59,109.13,109.52,4600.0,109.19,109.59,109.13,109.52,4600.0
2015-02-05 10:40:00,109.55,109.83,109.5,109.83,10700.0,109.55,109.83,109.5,109.83,10700.0
2015-02-05 10:45:00,109.81,110.02,109.67,109.69,8500.0,109.81,110.02,109.67,109.69,8500.0
2015-02-05 10:50:00,109.64,109.69,109.36,109.59,10100.0,109.64,109.69,109.36,109.59,10100.0
2015-02-05 10:55:00,109.59,109.59,109.37,109.41,3600.0,109.59,109.59,109.37,109.41,3600.0
2015-02-05 11:00:00,109.39,109.4,109.14,109.28,4400.0,109.39,109.4,109.14,109.28,4400.0
2015-02-05 11:05:00,109.28,109.28,108.94,108.98,5300.0,109.28,109.28,108.94,108.98,5300.0
2015-02-05 11:10:00,108.98,109.26,108.95,109.1,6400.0,108.98,109.26,108.95,109.1,6400.0
2015-02-05 11:15:00,109.11,109.28,108.99,109.24,9200.0,109.11,109.28,108.99,109.24,9200.0
2015-02-05 11:20:00,109.2,109.46,109.13,109.42,6800.0,109.2,109.46,109.13,109.42,6800.0
2015-02-05 11:25:00,109.43,109.6,109.39,109.51,5700.0,109.43,109.6,109.39,109.51,5700.0
2015-02-05 11:30:00,109.53,109.7,109.41,109.44,10400.0,109.53,109.7,109.41,109.44,10400.0
2015-02-05 11:35:00,109.47,109.48,109.3,109.34,10500.0,109.47,109.48,109.3,109.34,10500.0
2015-02-05 11:40:00,109.39,109.45,109.33,109.4,12500.0,109.39,109.45,109.33,109.4,12500.0
2015-02-05 11:45:00,109.44,109.45,109.35,109.36,13600.0,109.44,109.45,109.35,109.36,13600.0
2015-02-05 11:50:00,109.37,109.45,109.24,109.45,10100.0,109.37,109.45,109.24,109.45,10100.0
2015-02-05 11:55:00,109.44,109.45,109.22,109.44,6900.0,109.44,109.45,109.22,109.44,6900.0
2015-02-05 12:00:00,109.44,109.45,109.34,109.43,5500.0,109.44,109.45,109.34,109.43,5500.0
2015-02-05 12:05:00,109.47,109.51,109.38,109.5,3500.0,109.47,109.51,109.38,109.5,3500.0
2015-02-05 12:10:00,109.57,109.62,109.42,109.45,4300.0,109.57,109.62,109.42,109.45,4300.0
2015-02-05 12:15:00,109.45,109.72,109.44,109.5,5700.0,109.45,109.72,109.44,109.5,5700.0
2015-02-05 12:20:00,109.49,109.64,109.46,109.54,5200.0,109.49,109.64,109.46,109.54,5200.0
2015-02-05 12:25:00,109.53,109.64,109.46,109.63,11000.0,109.53,109.64,109.46,109.63,11000.0
2015-02-05 12:30:00,109.66,109.82,109.65,109.79,2100.0,109.66,109.82,109.65,109.79,2100.0
2015-02-05 12:35:00,109.8,109.89,109.73,109.8,6400.0,109.8,109.89,109.73,109.8,6400.0
2015-02-05 12:40:00,109.81,109.97,109.77,109.88,7500.0,109.81,109.97,109.77,109.88,7500.0
2015-02-05 12:45:00,109.88,109.93,109.8,109.81,5500.0,109.88,109.93,109.8,109.81,5500.0
2015-02-05 12:50:00,109.81,109.86,109.74,109.79,7500.0,109.81,109.86,109.74,109.79,7500.0
2015-02-05 12:55:00,109.72,109.86,109.66,109.86,11300.0,109.72,109.86,109.66,109.86,11300.0
2015-02-05 13:00:00,109.91,110.2,109.86,110.11,11200.0,109.91,110.2,109.86,110.11,11200.0
2015-02-05 13:05:00,110.07,110.11,109.83,109.94,22700.0,110.07,110.11,109.83,109.94,22700.0
2015-02-05 13:10:00,109.94,110.02,109.69,109.76,5300.0,109.94,110.02,109.69,109.76,5300.0
2015-02-05 13:15:00,109.79,110.02,109.79,109.99,4700.0,109.79,110.02,109.79,109.99,4700.0
2015-02-05 13:20:00,109.97,110.35,109.97,110.06,5400.0,109.97,110.35,109.97,110.06,5400.0
2015-02-05 13:25:00,109.98,110.08,109.89,109.98,6000.0,109.98,110.08,109.89,109.98,6000.0
2015-02-05 13:30:00,110.05,110.21,109.95,110.21,5000.0,110.05,110.21,109.95,110.21,5000.0
2015-02-05 13:35:00,110.21,110.39,110.2,110.37,6700.0,110.21,110.39,110.2,110.37,6700.0
2015-02-05 13:40:00,110.34,110.69,110.32,110.67,13000.0,110.34,110.69,110.32,110.67,13000.0
2015-02-05 13:45:00,110.65,110.65,110.48,110.48,5300.0,110.65,110.65,110.48,110.48,5300.0
2015-02-05 13:50:00,110.5,110.55,110.39,110.43,3200.0,110.5,110.55,110.39,110.43,3200.0
2015-02-05 13:55:00,110.47,110.6,110.38,110.6,8000.0,110.47,110.6,110.38,110.6,8000.0
2015-02-05 14:00:00,110.61,110.68,110.39,110.55,7100.0,110.61,110.68,110.39,110.55,7100.0
2015-02-05 14:05:00,110.54,110.78,110.5,110.63,8300.0,110.54,110.78,110.5,110.63,8300.0
2015-02-05 14:10:00,110.6,111.19,110.59,111.04,20800.0,110.6,111.19,110.59,111.04,20800.0
2015-02-05 14:15:00,111.07,111.12,110.98,111.08,4600.0,111.07,111.12,110.98,111.08,4600.0
2015-02-05 14:20:00,111.15,111.15,110.93,110.99,5600.0,111.15,111.15,110.93,110.99,5600.0
2015-02-05 14:25:00,110.99,111.09,110.82,111.05,6100.0,110.99,111.09,110.82,111.05,6100.0
2015-02-05 14:30:00,111.09,111.14,110.93,110.94,5600.0,111.09,111.14,110.93,110.94,5600.0
2015-02-05 14:35:00,111.01,111.01,110.87,110.98,5400.0,111.01,111.01,110.87,110.98,5400.0
2015-02-05 14:40:00,111.03,111.13,110.98,110.98,5700.0,111.03,111.13,110.98,110.98,5700.0
2015-02-05 14:45:00,110.91,111.08,110.87,110.98,6800.0,110.91,111.08,110.87,110.98,6800.0
2015-02-05 14:50:00,111.01,111.05,110.89,110.9,36800.0,111.01,111.05,110.89,110.9,36800.0
2015-02-05 14:55:00,110.89,110.99,110.76,110.99,10700.0,110.89,110.99,110.76,110.99,10700.0
2015-02-05 15:00:00,110.99,111.06,110.87,110.94,7300.0,110.99,111.06,110.87,110.94,7300.0
2015-02-05 15:05:00,110.95,111.07,110.92,111.01,6600.0,110.95,111.07,110.92,111.01,6600.0
2015-02-05 15:10:00,111.01,111.1,110.96,111.1,16100.0,111.01,111.1,110.96,111.1,16100.0
2015-02-05 15:15:00,111.08,111.15,111.01,111.15,5700.0,111.08,111.15,111.01,111.15,5700.0
2015-02-05 15:20:00,111.14,111.19,111.09,111.17,9200.0,111.14,111.19,111.09,111.17,9200.0
2015-02-05 15:25:00,111.15,111.44,111.15,111.41,18600.0,111.15,111.44,111.15,111.41,18600.0
2015-02-05 15:30:00,111.41,111.6,111.37,111.6,10100.0,111.41,111.6,111.37,111.6,10100.0
2015-02-05 15:35:00,111.57,111.76,111.46,111.76,12200.0,111.57,111.76,111.46,111.76,12200.0
2015-02-05 15:40:00,111.75,111.86,111.63,111.68,16200.0,111.75,111.86,111.63,111.68,16200.0
2015-02-05 15:45:00,111.63,111.7,111.47,111.47,18000.0,111.63,111.7,111.47,111.47,18000.0
2015-02-05 15:50:00,111.51,111.8,111.51,111.73,45200.0,111.51,111.8,111.51,111.73,45200.0
2015-02-05 15:55:00,111.73,111.74,111.54,111.58,76800.0,111.73,111.74,111.54,111.58,76800.0
2015-02-06 09:30:00,107.58,109.34,106.8,108.62,108200.0,107.58,109.34,106.8,108.62,108200.0
2015-02-06 09:35:00,108.56,108.93,108.53,108.77,39700.0,108.56,108.93,108.53,108.77,39700.0
2015-02-06 09:40:00,108.77,109.5,108.77,109.37,54500.0,108.77,109.5,108.77,109.37,54500.0
2015-02-06 09:45:00,109.49,109.55,108.97,109.38,42100.0,109.49,109.55,108.97,109.38,42100.0
2015-02-06 09:50:00,109.42,110.13,109.42,109.7,28500.0,109.42,110.13,109.42,109.7,28500.0
2015-02-06 09:55:00,109.73,110.76,109.66,110.76,22800.0,109.73,110.76,109.66,110.76,22800.0
2015-02-06 10:00:00,110.76,110.94,110.49,110.62,44900.0,110.76,110.94,110.49,110.62,44900.0
2015-02-06 10:05:00,110.66,110.73,110.4,110.5,13200.0,110.66,110.73,110.4,110.5,13200.0
2015-02-06 10:10:00,110.51,110.82,110.43,110.5,28300.0,110.51,110.82,110.43,110.5,28300.0
2015-02-06 10:15:00,110.51,111.23,110.45,111.2,36100.0,110.51,111.23,110.45,111.2,36100.0
2015-02-06 10:20:00,111.2,111.77,111.17,111.69,12000.0,111.2,111.77,111.17,111.69,12000.0
2015-02-06 10:25:00,111.68,111.89,111.59,111.68,23200.0,111.68,111.89,111.59,111.68,23200.0
2015-02-06 10:30:00,111.61,111.78,111.35,111.68,31100.0,111.61,111.78,111.35,111.68,31100.0
2015-02-06 10:35:00,111.64,111.94,111.59,111.94,12000.0,111.64,111.94,111.59,111.94,12000.0
2015-02-06 10:40:00,111.98,112.42,111.9,112.42,11100.0,111.98,112.42,111.9,112.42,11100.0
2015-02-06 10:45:00,112.45,112.87,112.44,112.65,17400.0,112.45,112.87,112.44,112.65,17400.0
2015-02-06 10:50:00,112.57,112.62,112.46,112.55,21500.0,112.57,112.62,112.46,112.55,21500.0
2015-02-06 10:55:00,112.55,112.61,112.31,112.43,7000.0,112.55,112.61,112.31,112.43,7000.0
2015-02-06 11:00:00,112.36,112.38,112.11,112.22,12800.0,112.36,112.38,112.11,112.22,12800.0
2015-02-06 11:05:00,112.29,112.45,111.82,112.0,11900.0,112.29,112.45,111.82,112.0,11900.0
2015-02-06 11:10:00,112.03,112.41,112.0,112.16,9900.0,112.03,112.41,112.0,112.16,9900.0
2015-02-06 11:15:00,112.08,112.16,111.99,111.99,3700.0,112.08,112.16,111.99,111.99,3700.0
2015-02-06 11:20:00,111.98,112.14,111.79,112.07,6200.0,111.98,112.14,111.79,112.07,6200.0
2015-02-06 11:25:00,112.13,112.18,111.96,111.99,5800.0,112.13,112.18,111.96,111.99,5800.0
2015-02-06 11:30:00,111.99,112.06,111.9,111.93,4100.0,111.99,112.06,111.9,111.93,4100.0
2015-02-06 11:35:00,111.98,112.01,111.71,111.91,8300.0,111.98,112.01,111.71,111.91,8300.0
2015-02-06 11:40:00,111.81,111.89,111.68,111.89,3200.0,111.81,111.89,111.68,111.89,3200.0
2015-02-06 11:45:00,111.9,111.99,111.75,111.93,4300.0,111.9,111.99,111.75,111.93,4300.0
2015-02-06 11:50:00,111.91,111.91,111.75,111.82,2200.0,111.91,111.91,111.75,111.82,2200.0
2015-02-06 11:55:00,111.78,111.78,111.44,111.44,18000.0,111.78,111.78,111.44,111.44,18000.0
2015-02-06 12:00:00,111.5,111.7,111.45,111.49,14500.0,111.5,111.7,111.45,111.49,14500.0
2015-02-06 12:05:00,111.46,111.46,111.29,111.38,7100.0,111.46,111.46,111.29,111.38,7100.0
2015-02-06 12:10:00,111.35,111.35,110.99,111.03,6300.0,111.35,111.35,110.99,111.03,6300.0
2015-02-06 12:15:00,111.02,111.26,110.97,111.13,8100.0,111.02,111.26,110.97,111.13,8100.0
2015-02-06 12:20:00,111.1,111.14,110.64,110.79,23000.0,111.1,111.14,110.64,110.79,23000.0
2015-02-06 12:25:00,110.8,110.89,110.78,110.82,33800.0,110.8,110.89,110.78,110.82,33800.0
2015-02-06 12:30:00,110.81,110.87,110.35,110.55,20800.0,110.81,110.87,110.35,110.55,20800.0
2015-02-06 12:35:00,110.52,110.52,110.34,110.41,8800.0,110.52,110.52,110.34,110.41,8800.0
2015-02-06 12:40:00,110.41,110.41,109.66,109.87,21200.0,110.41,110.41,109.66,109.87,21200.0
2015-02-06 12:45:00,109.84,110.15,109.71,109.97,11900.0,109.84,110.15,109.71,109.97,11900.0
2015-02-06 12:50:00,110.03,110.04,109.82,109.87,32000.0,110.03,110.04,109.82,109.87,32000.0
2015-02-06 12:55:00,109.85,110.0,109.7,109.93,20800.0,109.85,110.0,109.7,109.93,20800.0
2015-02-06 13:00:00,109.86,109.96,109.81,109.9,14100.0,109.86,109.96,109.81,109.9,14100.0
2015-02-06 13:05:00,109.83,109.83,109.36,109.5,37000.0,109.83,109.83,109.36,109.5,37000.0
2015-02-06 13:10:00,109.48,109.6,109.34,109.52,6100.0,109.48,109.6,109.34,109.52,6100.0
2015-02-06 13:15:00,109.56,109.67,109.45,109.53,3700.0,109.56,109.67,109.45,109.53,3700.0
2015-02-06 13:20:00,109.54,109.74,109.1,109.1,17200.0,109.54,109.74,109.1,109.1,17200.0
2015-02-06 13:25:00,109.1,109.5,108.86,109.5,44700.0,109.1,109.5,108.86,109.5,44700.0
2015-02-06 13:30:00,109.54,109.54,109.31,109.41,7500.0,109.54,109.54,109.31,109.41,7500.0
2015-02-06 13:35:00,109.42,109.49,109.19,109.49,3500.0,109.42,109.49,109.19,109.49,3500.0
2015-02-06 13:40:00,109.43,109.9,109.42,109.86,3200.0,109.43,109.9,109.42,109.86,3200.0
2015-02-06 13:45:00,109.9,110.12,109.81,110.11,7600.0,109.9,110.12,109.81,110.11,7600.0
2015-02-06 13:50:00,110.07,110.22,110.01,110.01,6100.0,110.07,110.22,110.01,110.01,6100.0
2015-02-06 13:55:00,110.04,110.04,109.91,110.0,5400.0,110.04,110.04,109.91,110.0,5400.0
2015-02-06 14:00:00,109.98,109.98,109.8,109.94,10300.0,109.98,109.98,109.8,109.94,10300.0
2015-02-06 14:05:00,109.98,110.01,109.74,109.76,7200.0,109.98,110.01,109.74,109.76,7200.0
2015-02-06 14:10:00,109.74,109.84,109.67,109.8,12900.0,109.74,109.84,109.67,109.8,12900.0
2015-02-06 14:15:00,109.74,109.85,109.68,109.7,9300.0,109.74,109.85,109.68,109.7,9300.0
2015-02-06 14:20:00,109.73,109.81,109.72,109.81,4100.0,109.73,109.81,109.72,109.81,4100.0
2015-02-06 14:25:00,109.75,109.77,109.49,109.59,7500.0,109.75,109.77,109.49,109.59,7500.0
2015-02-06 14:30:00,109.61,109.73,109.43,109.49,3900.0,109.61,109.73,109.43,109.49,3900.0
2015-02-06 14:35:00,109.59,109.6,109.42,109.54,10200.0,109.59,109.6,109.42,109.54,10200.0
2015-02-06 14:40:00,109.54,109.58,109.39,109.44,5000.0,109.54,109.58,109.39,109.44,5000.0
2015-02-06 14:45:00,109.4,109.4,109.2,109.23,5200.0,109.4,109.4,109.2,109.23,5200.0
2015-02-06 14:50:00,109.17,109.17,108.98,109.01,4100.0,109.17,109.17,108.98,109.01,4100.0
2015-02-06 14:55:00,109.01,109.01,108.84,108.92,3900.0,109.01,109.01,108.84,108.92,3900.0
2015-02-06 15:00:00,108.94,108.94,108.6,108.61,13400.0,108.94,108.94,108.6,108.61,13400.0
2015-02-06 15:05:00,108.58,108.7,108.58,108.62,8900.0,108.58,108.7,108.58,108.62,8900.0
2015-02-06 15:10:00,108.56,108.56,108.32,108.39,9300.0,108.56,108.56,108.32,108.39,9300.0
2015-02-06 15:15:00,108.37,108.42,107.94,107.94,20700.0,108.37,108.42,107.94,107.94,20700.0
2015-02-06 15:20:00,107.91,108.34,107.85,108.19,22200.0,107.91,108.34,107.85,108.19,22200.0
2015-02-06 15:25:00,108.27,108.31,107.98,108.1,42500.0,108.27,108.31,107.98,108.1,42500.0
2015-02-06 15:30:00,108.04,108.3,107.85,108.23,15600.0,108.04,108.3,107.85,108.23,15600.0
2015-02-06 15:35:00,108.24,108.27,107.88,108.08,16500.0,108.24,108.27,107.88,108.08,16500.0
2015-02-06 15:40:00,108.05,108.05,107.75,107.8,15000.0,108.05,108.05,107.75,107.8,15000.0
2015-02-06 15:45:00,107.82,108.13,107.81,108.05,21400.0,107.82,108.13,107.81,108.05,21400.0
2015-02-06 15:50:00,108.07,108.47,108.0,108.45,50700.0,108.07,108.47,108.0,108.45,50700.0
2015-02-06 15:55:00,108.47,108.68,108.4,108.66,93500.0,108.47,108.68,108.4,108.66,93500.0
2015-02-09 09:30:00,108.29,108.59,107.58,108.54,25500.0,108.29,108.59,107.58,108.54,25500.0
2015-02-09 09:35:00,108.59,108.92,107.6,108.92,8800.0,108.59,108.92,107.6,108.92,8800.0
2015-02-09 09:40:00,108.89,109.6,108.34,108.63,5500.0,108.89,109.6,108.34,108.63,5500.0
2015-02-09 09:45:00,108.58,108.7,108.25,108.6,9600.0,108.58,108.7,108.25,108.6,9600.0
2015-02-09 09:50:00,108.55,108.87,108.37,108.47,24000.0,108.55,108.87,108.37,108.47,24000.0
2015-02-09 09:55:00,108.47,108.52,108.02,108.17,19300.0,108.47,108.52,108.02,108.17,19300.0
2015-02-09 10:00:00,108.11,108.6,108.03,108.6,20500.0,108.11,108.6,108.03,108.6,20500.0
2015-02-09 10:05:00,108.65,109.04,108.5,108.72,38100.0,108.65,109.04,108.5,108.72,38100.0
2015-02-09 10:10:00,108.7,108.7,108.24,108.36,31400.0,108.7,108.7,108.24,108.36,31400.0
2015-02-09 10:15:00,108.36,108.42,107.96,108.02,13800.0,108.36,108.42,107.96,108.02,13800.0
2015-02-09 10:20:00,108.08,108.1,107.76,107.79,11500.0,108.08,108.1,107.76,107.79,11500.0
2015-02-09 10:25:00,107.73,108.09,107.66,107.99,19800.0,107.73,108.09,107.66,107.99,19800.0
2015-02-09 10:30:00,107.99,108.04,107.73,107.97,30000.0,107.99,108.04,107.73,107.97,30000.0
2015-02-09 10:35:00,107.96,108.13,107.91,107.94,7000.0,107.96,108.13,107.91,107.94,7000.0
2015-02-09 10:40:00,107.84,107.89,107.59,107.62,19800.0,107.84,107.89,107.59,107.62,19800.0
2015-02-09 10:45:00,107.62,107.62,107.47,107.52,20900.0,107.62,107.62,107.47,107.52,20900.0
2015-02-09 10:50:00,107.47,107.56,107.33,107.44,16800.0,107.47,107.56,107.33,107.44,16800.0
2015-02-09 10:55:00,107.43,107.51,107.24,107.33,17700.0,107.43,107.51,107.24,107.33,17700.0
2015-02-09 11:00:00,107.36,107.52,107.16,107.5,14100.0,107.36,107.52,107.16,107.5,14100.0
2015-02-09 11:05:00,107.55,107.68,107.43,107.65,23800.0,107.55,107.68,107.43,107.65,23800.0
2015-02-09 11:10:00,107.65,107.66,107.5,107.5,23600.0,107.65,107.66,107.5,107.5,23600.0
2015-02-09 11:15:00,107.5,107.88,107.45,107.88,21400.0,107.5,107.88,107.45,107.88,21400.0
2015-02-09 11:20:00,107.88,108.43,107.72,108.29,43800.0,107.88,108.43,107.72,108.29,43800.0
2015-02-09 11:25:00,108.23,108.37,108.15,108.37,4700.0,108.23,108.37,108.15,108.37,4700.0
2015-02-09 11:30:00,108.32,108.42,108.14,108.41,6700.0,108.32,108.42,108.14,108.41,6700.0
2015-02-09 11:35:00,108.45,108.58,108.44,108.45,6000.0,108.45,108.58,108.44,108.45,6000.0
2015-02-09 11:40:00,108.5,108.67,108.27,108.27,8300.0,108.5,108.67,108.27,108.27,8300.0
2015-02-09 11:45:00,108.4,108.67,108.37,108.61,9700.0,108.4,108.67,108.37,108.61,9700.0
2015-02-09 11:50:00,108.59,108.6,108.43,108.5,5300.0,108.59,108.6,108.43,108.5,5300.0
2015-02-09 11:55:00,108.51,108.68,108.34,108.6,9100.0,108.51,108.68,108.34,108.6,9100.0
2015-02-09 12:00:00,108.63,108.7,108.52,108.64,2800.0,108.63,108.7,108.52,108.64,2800.0
2015-02-09 12:05:00,108.63,108.95,108.57,108.95,5900.0,108.63,108.95,108.57,108.95,5900.0
2015-02-09 12:10:00,108.98,108.99,108.81,108.81,9600.0,108.98,108.99,108.81,108.81,9600.0
2015-02-09 12:15:00,108.84,108.93,108.71,108.74,19000.0,108.84,108.93,108.71,108.74,19000.0
2015-02-09 12:20:00,108.75,108.94,108.72,108.79,6500.0,108.75,108.94,108.72,108.79,6500.0
2015-02-09 12:25:00,108.82,108.86,108.59,108.83,16300.0,108.82,108.86,108.59,108.83,16300.0
2015-02-09 12:30:00,108.84,108.94,108.81,108.84,7200.0,108.84,108.94,108.81,108.84,7200.0
2015-02-09 12:35:00,108.87,108.91,108.69,108.74,5000.0,108.87,108.91,108.69,108.74,5000.0
2015-02-09 12:40:00,108.85,109.09,108.83,109.09,5100.0,108.85,109.09,108.83,109.09,5100.0
2015-02-09 12:45:00,109.07,109.13,108.88,109.02,18300.0,109.07,109.13,108.88,109.02,18300.0
2015-02-09 12:50:00,109.09,109.12,108.98,109.1,1900.0,109.09,109.12,108.98,109.1,1900.0
2015-02-09 12:55:00,109.14,109.14,108.97,109.0,6100.0,109.14,109.14,108.97,109.0,6100.0
2015-02-09 13:00:00,108.99,109.01,108.82,108.83,5400.0,108.99,109.01,108.82,108.83,5400.0
2015-02-09 13:05:00,108.83,108.87,108.58,108.6,7200.0,108.83,108.87,108.58,108.6,7200.0
2015-02-09 13:10:00,108.58,108.69,108.58,108.61,9800.0,108.58,108.69,108.58,108.61,9800.0
2015-02-09 13:15:00,108.61,108.67,108.58,108.61,13300.0,108.61,108.67,108.58,108.61,13300.0
2015-02-09 13:20:00,108.6,108.62,108.54,108.57,3700.0,108.6,108.62,108.54,108.57,3700.0
2015-02-09 13:25:00,108.57,108.57,108.38,108.39,4800.0,108.57,108.57,108.38,108.39,4800.0
2015-02-09 13:30:00,108.36,108.39,108.3,108.32,2100.0,108.36,108.39,108.3,108.32,2100.0
2015-02-09 13:35:00,108.31,108.45,108.27,108.41,10700.0,108.31,108.45,108.27,108.41,10700.0
2015-02-09 13:40:00,108.41,108.57,108.33,108.33,11800.0,108.41,108.57,108.33,108.33,11800.0
2015-02-09 13:45:00,108.3,108.39,108.21,108.21,7000.0,108.3,108.39,108.21,108.21,7000.0
2015-02-09 13:50:00,108.17,108.31,108.17,108.31,6200.0,108.17,108.31,108.17,108.31,6200.0
2015-02-09 13:55:00,108.28,108.28,108.0,108.06,5000.0,108.28,108.28,108.0,108.06,5000.0
2015-02-09 14:00:00,108.01,108.09,107.86,108.06,5100.0,108.01,108.09,107.86,108.06,5100.0
2015-02-09 14:05:00,108.06,108.11,107.9,108.0,10200.0,108.06,108.11,107.9,108.0,10200.0
2015-02-09 14:10:00,108.02,108.11,107.93,107.97,9500.0,108.02,108.11,107.93,107.97,9500.0
2015-02-09 14:15:00,108.01,108.03,107.9,107.99,5900.0,108.01,108.03,107.9,107.99,5900.0
2015-02-09 14:20:00,108.01,108.24,108.01,108.17,2100.0,108.01,108.24,108.01,108.17,2100.0
2015-02-09 14:25:00,108.27,108.3,108.24,108.26,1900.0,108.27,108.3,108.24,108.26,1900.0
2015-02-09 14:30:00,108.28,108.3,108.05,108.2,12300.0,108.28,108.3,108.05,108.2,12300.0
2015-02-09 14:35:00,108.21,108.33,108.18,108.3,2200.0,108.21,108.33,108.18,108.3,2200.0
2015-02-09 14:40:00,108.28,108.31,108.18,108.2,2600.0,108.28,108.31,108.18,108.2,2600.0
2015-02-09 14:45:00,108.22,108.22,107.99,108.14,4300.0,108.22,108.22,107.99,108.14,4300.0
2015-02-09 14:50:00,108.17,108.28,108.03,108.05,3400.0,108.17,108.28,108.03,108.05,3400.0
2015-02-09 14:55:00,108.07,108.19,107.91,107.91,4300.0,108.07,108.19,107.91,107.91,4300.0
2015-02-09 15:00:00,107.99,108.1,107.86,107.94,17000.0,107.99,108.1,107.86,107.94,17000.0
2015-02-09 15:05:00,108.0,108.06,107.86,108.02,5400.0,108.0,108.06,107.86,108.02,5400.0
2015-02-09 15:10:00,108.06,108.1,108.03,108.04,2100.0,108.06,108.1,108.03,108.04,2100.0
2015-02-09 15:15:00,108.08,108.08,107.9,107.96,12300.0,108.08,108.08,107.9,107.96,12300.0
2015-02-09 15:20:00,107.9,108.16,107.9,108.09,6600.0,107.9,108.16,107.9,108.09,6600.0
2015-02-09 15:25:00,108.08,108.16,108.05,108.13,6600.0,108.08,108.16,108.05,108.13,6600.0
2015-02-09 15:30:00,108.1,108.13,108.0,108.03,4900.0,108.1,108.13,108.0,108.03,4900.0
2015-02-09 15:35:00,108.01,108.14,107.93,108.07,16000.0,108.01,108.14,107.93,108.07,16000.0
2015-02-09 15:40:00,108.04,108.36,108.01,108.3,8800.0,108.04,108.36,108.01,108.3,8800.0
2015-02-09 15:45:00,108.3,108.33,108.05,108.22,19900.0,108.3,108.33,108.05,108.22,19900.0
2015-02-09 15:50:00,108.22,108.26,108.02,108.09,13800.0,108.22,108.26,108.02,108.09,13800.0
2015-02-09 15:55:00,108.08,108.18,107.78,107.86,60200.0,108.08,108.18,107.78,107.86,60200.0
2015-02-10 09:30:00,108.34,108.98,107.9,108.98,22500.0,108.34,108.98,107.9,108.98,22500.0
2015-02-10 09:35:00,108.87,109.78,108.78,109.33,16500.0,108.87,109.78,108.78,109.33,16500.0
2015-02-10 09:40:00,109.36,109.66,108.99,108.99,7300.0,109.36,109.66,108.99,108.99,7300.0
2015-02-10 09:45:00,109.03,109.65,108.93,109.57,9000.0,109.03,109.65,108.93,109.57,9000.0
2015-02-10 09:50:00,109.46,109.66,109.35,109.35,5900.0,109.46,109.66,109.35,109.35,5900.0
2015-02-10 09:55:00,109.35,109.47,109.03,109.03,10400.0,109.35,109.47,109.03,109.03,10400.0
2015-02-10 10:00:00,109.04,109.06,108.5,108.81,5100.0,109.04,109.06,108.5,108.81,5100.0
2015-02-10 10:05:00,109.05,109.21,108.92,109.15,6400.0,109.05,109.21,108.92,109.15,6400.0
2015-02-10 10:10:00,109.19,109.31,108.89,109.0,8500.0,109.19,109.31,108.89,109.0,8500.0
2015-02-10 10:15:00,108.98,109.14,108.87,108.87,2500.0,108.98,109.14,108.87,108.87,2500.0
2015-02-10 10:20:00,108.73,109.04,108.71,109.03,4900.0,108.73,109.04,108.71,109.03,4900.0
2015-02-10 10:25:00,108.94,109.09,108.86,108.99,7100.0,108.94,109.09,108.86,108.99,7100.0
2015-02-10 10:30:00,108.97,109.19,108.77,108.86,6400.0,108.97,109.19,108.77,108.86,6400.0
2015-02-10 10:35:00,108.92,109.1,108.79,108.96,5000.0,108.92,109.1,108.79,108.96,5000.0
2015-02-10 10:40:00,108.92,109.24,108.87,109.12,22100.0,108.92,109.24,108.87,109.12,22100.0
2015-02-10 10:45:00,109.08,109.14,108.75,108.75,5900.0,109.08,109.14,108.75,108.75,5900.0
2015-02-10 10:50:00,108.81,109.01,108.61,108.84,6500.0,108.81,109.01,108.61,108.84,6500.0
2015-02-10 10:55:00,108.85,109.05,108.79,108.92,6300.0,108.85,109.05,108.79,108.92,6300.0
2015-02-10 11:00:00,108.94,108.98,108.54,108.55,10400.0,108.94,108.98,108.54,108.55,10400.0
2015-02-10 11:05:00,108.65,108.72,108.3,108.42,5800.0,108.65,108.72,108.3,108.42,5800.0
2015-02-10 11:10:00,108.5,108.58,108.38,108.43,10200.0,108.5,108.58,108.38,108.43,10200.0
2015-02-10 11:15:00,108.45,108.54,108.36,108.47,9300.0,108.45,108.54,108.36,108.47,9300.0
2015-02-10 11:20:00,108.51,108.53,108.14,108.26,8900.0,108.51,108.53,108.14,108.26,8900.0
2015-02-10 11:25:00,108.17,108.27,107.81,108.01,15900.0,108.17,108.27,107.81,108.01,15900.0
2015-02-10 11:30:00,108.0,108.15,107.88,108.08,13700.0,108.0,108.15,107.88,108.08,13700.0
2015-02-10 11:35:00,108.03,108.14,107.76,107.76,34500.0,108.03,108.14,107.76,107.76,34500.0
2015-02-10 11:40:00,107.76,108.03,107.73,107.87,14500.0,107.76,108.03,107.73,107.87,14500.0
2015-02-10 11:45:00,107.91,107.91,107.69,107.88,12700.0,107.91,107.91,107.69,107.88,12700.0
2015-02-10 11:50:00,107.89,107.99,107.79,107.9,8200.0,107.89,107.99,107.79,107.9,8200.0
2015-02-10 11:55:00,107.9,107.94,107.79,107.91,6600.0,107.9,107.94,107.79,107.91,6600.0
2015-02-10 12:00:00,107.94,107.94,107.62,107.78,9500.0,107.94,107.94,107.62,107.78,9500.0
2015-02-10 12:05:00,107.78,107.87,107.7,107.7,8600.0,107.78,107.87,107.7,107.7,8600.0
2015-02-10 12:10:00,107.7,108.0,107.52,107.54,21400.0,107.7,108.0,107.52,107.54,21400.0
2015-02-10 12:15:00,107.52,107.74,107.43,107.69,9900.0,107.52,107.74,107.43,107.69,9900.0
2015-02-10 12:20:00,107.69,107.85,107.68,107.78,10400.0,107.69,107.85,107.68,107.78,10400.0
2015-02-10 12:25:00,107.85,107.88,107.72,107.85,4300.0,107.85,107.88,107.72,107.85,4300.0
2015-02-10 12:30:00,107.9,107.94,107.84,107.89,5700.0,107.9,107.94,107.84,107.89,5700.0
2015-02-10 12:35:00,107.86,108.01,107.75,107.75,6000.0,107.86,108.01,107.75,107.75,6000.0
2015-02-10 12:40:00,107.82,107.82,107.51,107.51,22000.0,107.82,107.82,107.51,107.51,22000.0
2015-02-10 12:45:00,107.54,107.69,107.51,107.66,5900.0,107.54,107.69,107.51,107.66,5900.0
2015-02-10 12:50:00,107.66,107.72,107.5,107.5,6800.0,107.66,107.72,107.5,107.5,6800.0
2015-02-10 12:55:00,107.5,107.6,107.46,107.58,6900.0,107.5,107.6,107.46,107.58,6900.0
2015-02-10 13:00:00,107.58,107.6,107.45,107.54,19800.0,107.58,107.6,107.45,107.54,19800.0
2015-02-10 13:05:00,107.58,108.0,107.52,107.97,24700.0,107.58,108.0,107.52,107.97,24700.0
2015-02-10 13:10:00,107.95,108.07,107.91,107.95,5300.0,107.95,108.07,107.91,107.95,5300.0
2015-02-10 13:15:00,107.9,108.07,107.87,107.98,5500.0,107.9,108.07,107.87,107.98,5500.0
2015-02-10 13:20:00,107.99,108.15,107.97,108.11,6800.0,107.99,108.15,107.97,108.11,6800.0
2015-02-10 13:25:00,108.13,108.47,108.11,108.42,16900.0,108.13,108.47,108.11,108.42,16900.0
2015-02-10 13:30:00,108.45,108.5,108.24,108.34,14500.0,108.45,108.5,108.24,108.34,14500.0
2015-02-10 13:35:00,108.34,108.62,108.31,108.58,15600.0,108.34,108.62,108.31,108.58,15600.0
2015-02-10 13:40:00,108.57,108.59,108.36,108.36,4100.0,108.57,108.59,108.36,108.36,4100.0
2015-02-10 13:45:00,108.42,108.52,108.28,108.36,3700.0,108.42,108.52,108.28,108.36,3700.0
2015-02-10 13:50:00,108.28,108.43,108.24,108.34,4600.0,108.28,108.43,108.24,108.34,4600.0
2015-02-10 13:55:00,108.3,108.33,108.19,108.25,11700.0,108.3,108.33,108.19,108.25,11700.0
2015-02-10 14:00:00,108.33,108.48,108.28,108.41,6700.0,108.33,108.48,108.28,108.41,6700.0
2015-02-10 14:05:00,108.38,108.48,108.32,108.41,9100.0,108.38,108.48,108.32,108.41,9100.0
2015-02-10 14:10:00,108.38,108.56,108.34,108.44,7400.0,108.38,108.56,108.34,108.44,7400.0
2015-02-10 14:15:00,108.41,108.41,108.11,108.19,5300.0,108.41,108.41,108.11,108.19,5300.0
2015-02-10 14:20:00,108.24,108.36,108.11,108.25,4900.0,108.24,108.36,108.11,108.25,4900.0
2015-02-10 14:25:00,108.27,108.39,108.17,108.19,11700.0,108.27,108.39,108.17,108.19,11700.0
2015-02-10 14:30:00,108.23,108.4,108.22,108.24,20000.0,108.23,108.4,108.22,108.24,20000.0
2015-02-10 14:35:00,108.28,108.48,108.28,108.43,30800.0,108.28,108.48,108.28,108.43,30800.0
2015-02-10 14:40:00,108.49,108.7,108.48,108.59,13200.0,108.49,108.7,108.48,108.59,13200.0
2015-02-10 14:45:00,108.59,108.67,108.57,108.59,6300.0,108.59,108.67,108.57,108.59,6300.0
2015-02-10 14:50:00,108.63,108.7,108.52,108.63,6000.0,108.63,108.7,108.52,108.63,6000.0
2015-02-10 14:55:00,108.75,108.84,108.72,108.81,4200.0,108.75,108.84,108.72,108.81,4200.0
2015-02-10 15:00:00,108.83,108.93,108.73,108.9,21300.0,108.83,108.93,108.73,108.9,21300.0
2015-02-10 15:05:00,108.91,109.02,108.84,109.02,20500.0,108.91,109.02,108.84,109.02,20500.0
2015-02-10 15:10:00,109.07,109.1,108.99,109.07,7100.0,109.07,109.1,108.99,109.07,7100.0
2015-02-10 15:15:00,109.08,109.09,108.82,108.82,8500.0,109.08,109.09,108.82,108.82,8500.0
2015-02-10 15:20:00,108.8,108.89,108.78,108.8,10100.0,108.8,108.89,108.78,108.8,10100.0
2015-02-10 15:25:00,108.85,109.0,108.82,108.96,9500.0,108.85,109.0,108.82,108.96,9500.0
2015-02-10 15:30:00,109.04,109.08,108.95,109.0,7900.0,109.04,109.08,108.95,109.0,7900.0
2015-02-10 15:35:00,109.05,109.08,108.97,109.0,8500.0,109.05,109.08,108.97,109.0,8500.0
2015-02-10 15:40:00,109.02,109.05,108.75,108.75,10800.0,109.02,109.05,108.75,108.75,10800.0
2015-02-10 15:45:00,108.78,108.81,108.63,108.71,16300.0,108.78,108.81,108.63,108.71,16300.0
2015-02-10 15:50:00,108.76,108.82,108.5,108.56,33800.0,108.76,108.82,108.5,108.56,33800.0
2015-02-10 15:55:00,108.56,108.57,108.31,108.43,75800.0,108.56,108.57,108.31,108.43,75800.0
2015-02-11 09:30:00,108.68,109.18,108.36,109.06,15700.0,108.68,109.18,108.36,109.06,15700.0
2015-02-11 09:35:00,109.38,109.48,109.08,109.33,4900.0,109.38,109.48,109.08,109.33,4900.0
2015-02-11 09:40:00,109.45,109.89,109.4,109.41,7800.0,109.45,109.89,109.4,109.41,7800.0
2015-02-11 09:45:00,109.46,109.49,109.03,109.22,9200.0,109.46,109.49,109.03,109.22,9200.0
2015-02-11 09:50:00,109.22,109.38,109.12,109.28,8200.0,109.22,109.38,109.12,109.28,8200.0
2015-02-11 09:55:00,109.26,109.55,109.26,109.54,9100.0,109.26,109.55,109.26,109.54,9100.0
2015-02-11 10:00:00,109.38,109.38,108.85,108.88,9400.0,109.38,109.38,108.85,108.88,9400.0
2015-02-11 10:05:00,108.82,108.89,108.54,108.83,7800.0,108.82,108.89,108.54,108.83,7800.0
2015-02-11 10:10:00,108.85,109.22,108.84,109.17,9500.0,108.85,109.22,108.84,109.17,9500.0
2015-02-11 10:15:00,109.13,109.39,109.07,109.33,9100.0,109.13,109.39,109.07,109.33,9100.0
2015-02-11 10:20:00,109.38,109.72,109.33,109.55,14200.0,109.38,109.72,109.33,109.55,14200.0
2015-02-11 10:25:00,109.55,109.64,109.36,109.39,4700.0,109.55,109.64,109.36,109.39,4700.0
2015-02-11 10:30:00,109.36,109.49,109.19,109.26,9800.0,109.36,109.49,109.19,109.26,9800.0
2015-02-11 10:35:00,109.29,109.74,109.29,109.74,7900.0,109.29,109.74,109.29,109.74,7900.0
2015-02-11 10:40:00,109.81,110.22,109.81,110.15,10300.0,109.81,110.22,109.81,110.15,10300.0
2015-02-11 10:45:00,110.2,110.2,110.0,110.0,9700.0,110.2,110.2,110.0,110.0,9700.0
2015-02-11 10:50:00,110.02,110.2,109.95,110.15,9800.0,110.02,110.2,109.95,110.15,9800.0
2015-02-11 10:55:00,110.14,110.14,109.6,109.69,17100.0,110.14,110.14,109.6,109.69,17100.0
2015-02-11 11:00:00,109.65,109.85,109.5,109.5,6900.0,109.65,109.85,109.5,109.5,6900.0
2015-02-11 11:05:00,109.52,109.59,109.47,109.53,7000.0,109.52,109.59,109.47,109.53,7000.0
2015-02-11 11:10:00,109.52,109.56,108.95,109.03,10900.0,109.52,109.56,108.95,109.03,10900.0
2015-02-11 11:15:00,109.06,109.2,108.75,108.86,4900.0,109.06,109.2,108.75,108.86,4900.0
2015-02-11 11:20:00,108.86,109.06,108.84,108.94,3600.0,108.86,109.06,108.84,108.94,3600.0
2015-02-11 11:25:00,108.98,108.98,108.5,108.62,6000.0,108.98,108.98,108.5,108.62,6000.0
2015-02-11 11:30:00,108.63,108.78,108.58,108.72,8900.0,108.63,108.78,108.58,108.72,8900.0
2015-02-11 11:35:00,108.76,108.76,108.56,108.59,4200.0,108.76,108.76,108.56,108.59,4200.0
2015-02-11 11:40:00,108.57,108.75,108.57,108.65,9200.0,108.57,108.75,108.57,108.65,9200.0
2015-02-11 11:45:00,108.61,108.72,108.55,108.69,10000.0,108.61,108.72,108.55,108.69,10000.0
2015-02-11 11:50:00,108.7,108.79,108.69,108.73,9500.0,108.7,108.79,108.69,108.73,9500.0
2015-02-11 11:55:00,108.69,108.92,108.68,108.73,10200.0,108.69,108.92,108.68,108.73,10200.0
2015-02-11 12:00:00,108.65,108.93,108.62,108.62,9200.0,108.65,108.93,108.62,108.62,9200.0
2015-02-11 12:05:00,108.64,108.74,108.61,108.64,3100.0,108.64,108.74,108.61,108.64,3100.0
2015-02-11 12:10:00,108.57,108.67,108.47,108.67,5900.0,108.57,108.67,108.47,108.67,5900.0
2015-02-11 12:15:00,108.64,108.65,108.44,108.44,1600.0,108.64,108.65,108.44,108.44,1600.0
2015-02-11 12:20:00,108.4,108.55,108.23,108.23,7300.0,108.4,108.55,108.23,108.23,7300.0
2015-02-11 12:25:00,108.34,108.48,108.32,108.36,3400.0,108.34,108.48,108.32,108.36,3400.0
2015-02-11 12:30:00,108.38,108.47,108.35,108.46,2000.0,108.38,108.47,108.35,108.46,2000.0
2015-02-11 12:35:00,108.33,108.44,108.28,108.43,10100.0,108.33,108.44,108.28,108.43,10100.0
2015-02-11 12:40:00,108.43,108.48,108.14,108.14,6800.0,108.43,108.48,108.14,108.14,6800.0
2015-02-11 12:45:00,108.18,108.25,108.1,108.1,1700.0,108.18,108.25,108.1,108.1,1700.0
2015-02-11 12:50:00,108.12,108.13,107.88,107.95,7500.0,108.12,108.13,107.88,107.95,7500.0
2015-02-11 12:55:00,107.86,107.87,107.7,107.7,1800.0,107.86,107.87,107.7,107.7,1800.0
2015-02-11 13:00:00,107.66,107.87,107.66,107.73,6500.0,107.66,107.87,107.66,107.73,6500.0
2015-02-11 13:05:00,107.75,107.8,107.55,107.59,5200.0,107.75,107.8,107.55,107.59,5200.0
2015-02-11 13:10:00,107.59,107.78,107.23,107.23,16600.0,107.59,107.78,107.23,107.23,16600.0
2015-02-11 13:15:00,107.31,107.72,107.31,107.69,12900.0,107.31,107.72,107.31,107.69,12900.0
2015-02-11 13:20:00,107.71,107.85,107.63,107.79,4200.0,107.71,107.85,107.63,107.79,4200.0
2015-02-11 13:25:00,107.81,107.97,107.74,107.85,5900.0,107.81,107.97,107.74,107.85,5900.0
2015-02-11 13:30:00,107.82,107.9,107.73,107.74,5500.0,107.82,107.9,107.73,107.74,5500.0
2015-02-11 13:35:00,107.72,108.02,107.72,108.01,10700.0,107.72,108.02,107.72,108.01,10700.0
2015-02-11 13:40:00,107.94,108.14,107.93,108.1,11200.0,107.94,108.14,107.93,108.1,11200.0
2015-02-11 13:45:00,108.09,108.27,108.06,108.23,18800.0,108.09,108.27,108.06,108.23,18800.0
2015-02-11 13:50:00,108.25,108.4,108.22,108.3,6600.0,108.25,108.4,108.22,108.3,6600.0
2015-02-11 13:55:00,108.18,108.58,108.14,108.44,5900.0,108.18,108.58,108.14,108.44,5900.0
2015-02-11 14:00:00,108.48,108.74,108.48,108.72,5600.0,108.48,108.74,108.48,108.72,5600.0
2015-02-11 14:05:00,108.73,108.89,108.61,108.83,5500.0,108.73,108.89,108.61,108.83,5500.0
2015-02-11 14:10:00,108.83,108.85,108.59,108.65,3100.0,108.83,108.85,108.59,108.65,3100.0
2015-02-11 14:15:00,108.65,108.65,108.39,108.39,5000.0,108.65,108.65,108.39,108.39,5000.0
2015-02-11 14:20:00,108.48,108.54,108.38,108.51,3700.0,108.48,108.54,108.38,108.51,3700.0
2015-02-11 14:25:00,108.46,108.5,108.32,108.45,11600.0,108.46,108.5,108.32,108.45,11600.0
2015-02-11 14:30:00,108.5,108.71,108.4,108.7,5400.0,108.5,108.71,108.4,108.7,5400.0
2015-02-11 14:35:00,108.74,108.8,108.6,108.8,7400.0,108.74,108.8,108.6,108.8,7400.0
2015-02-11 14:40:00,108.78,108.89,108.53,108.55,4700.0,108.78,108.89,108.53,108.55,4700.0
2015-02-11 14:45:00,108.6,108.66,108.5,108.51,5400.0,108.6,108.66,108.5,108.51,5400.0
2015-02-11 14:50:00,108.58,108.63,108.47,108.47,4400.0,108.58,108.63,108.47,108.47,4400.0
2015-02-11 14:55:00,108.48,108.65,108.47,108.59,3100.0,108.48,108.65,108.47,108.59,3100.0
2015-02-11 15:00:00,108.59,108.69,108.54,108.56,3700.0,108.59,108.69,108.54,108.56,3700.0
2015-02-11 15:05:00,108.63,108.67,108.52,108.52,6600.0,108.63,108.67,108.52,108.52,6600.0
2015-02-11 15:10:00,108.54,108.58,108.46,108.58,3700.0,108.54,108.58,108.46,108.58,3700.0
2015-02-11 15:15:00,108.58,108.66,108.53,108.64,1900.0,108.58,108.66,108.53,108.64,1900.0
2015-02-11 15:20:00,108.61,108.71,108.51,108.63,4600.0,108.61,108.71,108.51,108.63,4600.0
2015-02-11 15:25:00,108.69,108.97,108.62,108.71,9400.0,108.69,108.97,108.62,108.71,9400.0
2015-02-11 15:30:00,108.65,108.82,108.62,108.71,6200.0,108.65,108.82,108.62,108.71,6200.0
2015-02-11 15:35:00,108.72,108.89,108.7,108.89,7600.0,108.72,108.89,108.7,108.89,7600.0
2015-02-11 15:40:00,108.9,108.9,108.7,108.83,8700.0,108.9,108.9,108.7,108.83,8700.0
2015-02-11 15:45:00,108.79,108.79,108.54,108.58,14700.0,108.79,108.79,108.54,108.58,14700.0
2015-02-11 15:50:00,108.56,108.85,108.54,108.72,21800.0,108.56,108.85,108.54,108.72,21800.0
2015-02-11 15:55:00,108.68,108.79,108.56,108.6,61500.0,108.68,108.79,108.56,108.6,61500.0
2015-02-12 09:30:00,109.43,109.67,109.0,109.54,13100.0,109.43,109.67,109.0,109.54,13100.0
2015-02-12 09:35:00,109.6,109.67,108.9,108.9,5100.0,109.6,109.67,108.9,108.9,5100.0
2015-02-12 09:40:00,108.66,108.68,108.06,108.61,4900.0,108.66,108.68,108.06,108.61,4900.0
2015-02-12 09:45:00,108.61,108.72,108.37,108.54,2100.0,108.61,108.72,108.37,108.54,2100.0
2015-02-12 09:50:00,108.49,109.04,108.41,108.88,8800.0,108.49,109.04,108.41,108.88,8800.0
2015-02-12 09:55:00,108.7,109.05,108.7,108.95,3300.0,108.7,109.05,108.7,108.95,3300.0
2015-02-12 10:00:00,109.01,109.38,109.01,109.21,5200.0,109.01,109.38,109.01,109.21,5200.0
2015-02-12 10:05:00,109.28,109.62,109.28,109.48,18900.0,109.28,109.62,109.28,109.48,18900.0
2015-02-12 10:10:00,109.41,109.71,109.38,109.42,14500.0,109.41,109.71,109.38,109.42,14500.0
2015-02-12 10:15:00,109.37,109.41,109.12,109.15,16400.0,109.37,109.41,109.12,109.15,16400.0
2015-02-12 10:20:00,109.2,109.2,108.73,108.88,6800.0,109.2,109.2,108.73,108.88,6800.0
2015-02-12 10:25:00,108.89,109.02,108.86,108.98,8400.0,108.89,109.02,108.86,108.98,8400.0
2015-02-12 10:30:00,109.0,109.28,108.96,109.18,17500.0,109.0,109.28,108.96,109.18,17500.0
2015-02-12 10:35:00,109.16,109.17,108.94,108.94,6900.0,109.16,109.17,108.94,108.94,6900.0
2015-02-12 10:40:00,108.98,109.08,108.95,109.01,19800.0,108.98,109.08,108.95,109.01,19800.0
2015-02-12 10:45:00,109.06,109.34,109.06,109.34,6700.0,109.06,109.34,109.06,109.34,6700.0
2015-02-12 10:50:00,109.43,109.51,109.07,109.07,8600.0,109.43,109.51,109.07,109.07,8600.0
2015-02-12 10:55:00,109.1,109.26,109.05,109.06,8000.0,109.1,109.26,109.05,109.06,8000.0
2015-02-12 11:00:00,109.13,109.13,108.89,109.05,29000.0,109.13,109.13,108.89,109.05,29000.0
2015-02-12 11:05:00,109.08,109.2,109.04,109.13,5400.0,109.08,109.2,109.04,109.13,5400.0
2015-02-12 11:10:00,109.12,109.12,108.94,109.03,4400.0,109.12,109.12,108.94,109.03,4400.0
2015-02-12 11:15:00,109.08,109.08,108.85,108.92,2500.0,109.08,109.08,108.85,108.92,2500.0
2015-02-12 11:20:00,108.93,108.97,108.6,108.6,11500.0,108.93,108.97,108.6,108.6,11500.0
2015-02-12 11:25:00,108.59,108.81,108.53,108.73,3100.0,108.59,108.81,108.53,108.73,3100.0
2015-02-12 11:30:00,108.86,108.86,108.56,108.56,24100.0,108.86,108.86,108.56,108.56,24100.0
2015-02-12 11:35:00,108.58,108.76,108.57,108.72,5700.0,108.58,108.76,108.57,108.72,5700.0
2015-02-12 11:40:00,108.62,108.71,108.57,108.71,1400.0,108.62,108.71,108.57,108.71,1400.0
2015-02-12 11:45:00,108.71,108.82,108.59,108.75,10900.0,108.71,108.82,108.59,108.75,10900.0
2015-02-12 11:50:00,108.75,108.88,108.62,108.62,12600.0,108.75,108.88,108.62,108.62,12600.0
2015-02-12 11:55:00,108.63,108.71,108.57,108.67,4000.0,108.63,108.71,108.57,108.67,4000.0
2015-02-12 12:00:00,108.67,108.79,108.56,108.7,6500.0,108.67,108.79,108.56,108.7,6500.0
2015-02-12 12:05:00,108.75,108.89,108.64,108.79,14700.0,108.75,108.89,108.64,108.79,14700.0
2015-02-12 12:10:00,108.78,108.8,108.68,108.68,8100.0,108.78,108.8,108.68,108.68,8100.0
2015-02-12 12:15:00,108.69,108.7,108.62,108.66,2000.0,108.69,108.7,108.62,108.66,2000.0
2015-02-12 12:20:00,108.6,108.76,108.59,108.76,3100.0,108.6,108.76,108.59,108.76,3100.0
2015-02-12 12:25:00,108.77,108.99,108.76,108.95,8000.0,108.77,108.99,108.76,108.95,8000.0
2015-02-12 12:30:00,109.0,109.03,108.9,108.92,22700.0,109.0,109.03,108.9,108.92,22700.0
2015-02-12 12:35:00,108.94,108.94,108.67,108.82,5400.0,108.94,108.94,108.67,108.82,5400.0
2015-02-12 12:40:00,108.77,109.06,108.72,108.99,6300.0,108.77,109.06,108.72,108.99,6300.0
2015-02-12 12:45:00,109.0,109.01,108.54,108.61,9400.0,109.0,109.01,108.54,108.61,9400.0
2015-02-12 12:50:00,108.62,108.92,108.62,108.88,3500.0,108.62,108.92,108.62,108.88,3500.0
2015-02-12 12:55:00,108.86,108.99,108.86,108.89,3400.0,108.86,108.99,108.86,108.89,3400.0
2015-02-12 13:00:00,108.88,108.98,108.67,108.79,11000.0,108.88,108.98,108.67,108.79,11000.0
2015-02-12 13:05:00,108.75,108.9,108.45,108.48,19100.0,108.75,108.9,108.45,108.48,19100.0
2015-02-12 13:10:00,108.49,108.65,108.43,108.61,6900.0,108.49,108.65,108.43,108.61,6900.0
2015-02-12 13:15:00,108.67,108.72,108.42,108.54,15600.0,108.67,108.72,108.42,108.54,15600.0
2015-02-12 13:20:00,108.52,108.58,108.28,108.43,17800.0,108.52,108.58,108.28,108.43,17800.0
2015-02-12 13:25:00,108.46,108.97,108.41,108.92,53100.0,108.46,108.97,108.41,108.92,53100.0
2015-02-12 13:30:00,108.97,109.05,108.92,109.0,7000.0,108.97,109.05,108.92,109.0,7000.0
2015-02-12 13:35:00,108.95,109.07,108.95,108.98,9500.0,108.95,109.07,108.95,108.98,9500.0
2015-02-12 13:40:00,108.98,109.09,108.95,109.0,25300.0,108.98,109.09,108.95,109.0,25300.0
2015-02-12 13:45:00,109.03,109.13,108.85,108.85,26900.0,109.03,109.13,108.85,108.85,26900.0
2015-02-12 13:50:00,108.9,109.18,108.85,109.09,24000.0,108.9,109.18,108.85,109.09,24000.0
2015-02-12 13:55:00,109.16,109.38,109.16,109.37,33800.0,109.16,109.38,109.16,109.37,33800.0
2015-02-12 14:00:00,109.34,109.41,109.15,109.15,7700.0,109.34,109.41,109.15,109.15,7700.0
2015-02-12 14:05:00,109.16,109.16,109.0,109.01,8800.0,109.16,109.16,109.0,109.01,8800.0
2015-02-12 14:10:00,108.92,109.09,108.92,108.95,5200.0,108.92,109.09,108.92,108.95,5200.0
2015-02-12 14:15:00,108.91,109.01,108.9,109.01,4300.0,108.91,109.01,108.9,109.01,4300.0
2015-02-12 14:20:00,109.01,109.07,108.95,109.0,11900.0,109.01,109.07,108.95,109.0,11900.0
2015-02-12 14:25:00,109.04,109.1,108.85,108.85,14400.0,109.04,109.1,108.85,108.85,14400.0
2015-02-12 14:30:00,108.91,108.95,108.7,108.95,11300.0,108.91,108.95,108.7,108.95,11300.0
2015-02-12 14:35:00,108.96,109.06,108.93,108.97,13000.0,108.96,109.06,108.93,108.97,13000.0
2015-02-12 14:40:00,108.97,109.07,108.97,109.02,5600.0,108.97,109.07,108.97,109.02,5600.0
2015-02-12 14:45:00,109.03,109.07,108.87,108.98,6900.0,109.03,109.07,108.87,108.98,6900.0
2015-02-12 14:50:00,109.02,109.02,108.91,108.99,4100.0,109.02,109.02,108.91,108.99,4100.0
2015-02-12 14:55:00,108.99,108.99,108.74,108.91,15100.0,108.99,108.99,108.74,108.91,15100.0
2015-02-12 15:00:00,108.9,109.21,108.88,109.07,5600.0,108.9,109.21,108.88,109.07,5600.0
2015-02-12 15:05:00,109.11,109.41,109.11,109.34,6600.0,109.11,109.41,109.11,109.34,6600.0
2015-02-12 15:10:00,109.28,109.5,109.23,109.5,6500.0,109.28,109.5,109.23,109.5,6500.0
2015-02-12 15:15:00,109.52,109.65,109.45,109.61,8100.0,109.52,109.65,109.45,109.61,8100.0
2015-02-12 15:20:00,109.62,109.68,109.5,109.66,9500.0,109.62,109.68,109.5,109.66,9500.0
2015-02-12 15:25:00,109.7,109.75,109.64,109.68,6000.0,109.7,109.75,109.64,109.68,6000.0
2015-02-12 15:30:00,109.76,109.88,109.69,109.75,7100.0,109.76,109.88,109.69,109.75,7100.0
2015-02-12 15:35:00,109.76,109.83,109.66,109.75,37200.0,109.76,109.83,109.66,109.75,37200.0
2015-02-12 15:40:00,109.81,109.95,109.74,109.95,10800.0,109.81,109.95,109.74,109.95,10800.0
2015-02-12 15:45:00,109.91,109.97,109.77,109.78,31100.0,109.91,109.97,109.77,109.78,31100.0
2015-02-12 15:50:00,109.79,109.82,109.66,109.66,27200.0,109.79,109.82,109.66,109.66,27200.0
2015-02-12 15:55:00,109.65,109.69,109.56,109.65,55000.0,109.65,109.69,109.56,109.65,55000.0
2015-02-13 09:30:00,109.99,110.0,108.67,108.86,24500.0,109.99,110.0,108.67,108.86,24500.0
2015-02-13 09:35:00,108.69,108.84,108.0,108.74,12900.0,108.69,108.84,108.0,108.74,12900.0
2015-02-13 09:40:00,108.89,109.52,108.89,109.52,2900.0,108.89,109.52,108.89,109.52,2900.0
2015-02-13 09:45:00,109.24,109.47,108.4,108.65,32700.0,109.24,109.47,108.4,108.65,32700.0
2015-02-13 09:50:00,108.73,108.83,108.52,108.67,9300.0,108.73,108.83,108.52,108.67,9300.0
2015-02-13 09:55:00,108.74,109.58,108.74,109.46,9800.0,108.74,109.58,108.74,109.46,9800.0
2015-02-13 10:00:00,109.58,109.99,109.31,109.89,16700.0,109.58,109.99,109.31,109.89,16700.0
2015-02-13 10:05:00,109.88,109.98,109.67,109.98,12400.0,109.88,109.98,109.67,109.98,12400.0
2015-02-13 10:10:00,109.98,110.69,109.91,110.69,16800.0,109.98,110.69,109.91,110.69,16800.0
2015-02-13 10:15:00,110.67,110.93,110.48,110.62,15200.0,110.67,110.93,110.48,110.62,15200.0
2015-02-13 10:20:00,110.43,110.97,110.33,110.97,27600.0,110.43,110.97,110.33,110.97,27600.0
2015-02-13 10:25:00,110.94,111.18,110.81,110.96,6400.0,110.94,111.18,110.81,110.96,6400.0
2015-02-13 10:30:00,110.96,111.12,110.7,110.83,22000.0,110.96,111.12,110.7,110.83,22000.0
2015-02-13 10:35:00,110.79,110.82,110.65,110.82,26200.0,110.79,110.82,110.65,110.82,26200.0
2015-02-13 10:40:00,110.83,110.86,110.6,110.79,10000.0,110.83,110.86,110.6,110.79,10000.0
2015-02-13 10:45:00,110.77,111.52,110.77,111.44,18000.0,110.77,111.52,110.77,111.44,18000.0
2015-02-13 10:50:00,111.41,111.74,111.41,111.63,13600.0,111.41,111.74,111.41,111.63,13600.0
2015-02-13 10:55:00,111.63,111.75,111.51,111.52,9900.0,111.63,111.75,111.51,111.52,9900.0
2015-02-13 11:00:00,111.61,111.67,111.4,111.49,28500.0,111.61,111.67,111.4,111.49,28500.0
2015-02-13 11:05:00,111.45,111.61,111.32,111.32,21700.0,111.45,111.61,111.32,111.32,21700.0
2015-02-13 11:10:00,111.37,111.5,111.27,111.44,15300.0,111.37,111.5,111.27,111.44,15300.0
2015-02-13 11:15:00,111.49,111.93,111.49,111.91,21800.0,111.49,111.93,111.49,111.91,21800.0
2015-02-13 11:20:00,111.9,111.92,111.72,111.9,15300.0,111.9,111.92,111.72,111.9,15300.0
2015-02-13 11:25:00,111.92,111.94,111.51,111.51,12500.0,111.92,111.94,111.51,111.51,12500.0
2015-02-13 11:30:00,111.51,111.6,111.42,111.55,8300.0,111.51,111.6,111.42,111.55,8300.0
2015-02-13 11:35:00,111.54,111.62,111.32,111.32,8000.0,111.54,111.62,111.32,111.32,8000.0
2015-02-13 11:40:00,111.32,111.35,111.24,111.34,8300.0,111.32,111.35,111.24,111.34,8300.0
2015-02-13 11:45:00,111.32,111.95,111.32,111.89,9300.0,111.32,111.95,111.32,111.89,9300.0
2015-02-13 11:50:00,111.91,112.48,111.84,112.45,12300.0,111.91,112.48,111.84,112.45,12300.0
2015-02-13 11:55:00,112.48,112.48,112.25,112.33,25200.0,112.48,112.48,112.25,112.33,25200.0
2015-02-13 12:00:00,112.33,112.52,112.11,112.26,18000.0,112.33,112.52,112.11,112.26,18000.0
2015-02-13 12:05:00,112.23,112.43,112.23,112.27,5100.0,112.23,112.43,112.23,112.27,5100.0
2015-02-13 12:10:00,112.22,112.42,111.96,112.23,23400.0,112.22,112.42,111.96,112.23,23400.0
2015-02-13 12:15:00,112.37,112.37,112.0,112.22,9400.0,112.37,112.37,112.0,112.22,9400.0
2015-02-13 12:20:00,112.22,112.37,112.11,112.2,11800.0,112.22,112.37,112.11,112.2,11800.0
2015-02-13 12:25:00,112.22,112.35,112.05,112.26,5500.0,112.22,112.35,112.05,112.26,5500.0
2015-02-13 12:30:00,112.28,112.32,112.12,112.29,15600.0,112.28,112.32,112.12,112.29,15600.0
2015-02-13 12:35:00,112.27,112.27,111.81,112.0,12100.0,112.27,112.27,111.81,112.0,12100.0
2015-02-13 12:40:00,111.98,112.0,111.65,111.7,7900.0,111.98,112.0,111.65,111.7,7900.0
2015-02-13 12:45:00,111.68,111.84,111.49,111.84,6600.0,111.68,111.84,111.49,111.84,6600.0
2015-02-13 12:50:00,111.82,111.89,111.57,111.63,4200.0,111.82,111.89,111.57,111.63,4200.0
2015-02-13 12:55:00,111.6,111.78,111.57,111.78,3000.0,111.6,111.78,111.57,111.78,3000.0
2015-02-13 13:00:00,111.71,111.89,111.63,111.84,11000.0,111.71,111.89,111.63,111.84,11000.0
2015-02-13 13:05:00,111.91,112.1,111.74,111.97,15300.0,111.91,112.1,111.74,111.97,15300.0
2015-02-13 13:10:00,112.0,112.27,112.0,112.25,11300.0,112.0,112.27,112.0,112.25,11300.0
2015-02-13 13:15:00,112.26,112.51,112.18,112.23,11000.0,112.26,112.51,112.18,112.23,11000.0
2015-02-13 13:20:00,112.3,112.5,112.21,112.47,42700.0,112.3,112.5,112.21,112.47,42700.0
2015-02-13 13:25:00,112.44,112.44,112.28,112.3,2200.0,112.44,112.44,112.28,112.3,2200.0
2015-02-13 13:30:00,112.35,112.38,112.15,112.38,13000.0,112.35,112.38,112.15,112.38,13000.0
2015-02-13 13:35:00,112.32,112.56,112.25,112.56,14700.0,112.32,112.56,112.25,112.56,14700.0
2015-02-13 13:40:00,112.51,112.67,112.44,112.63,14700.0,112.51,112.67,112.44,112.63,14700.0
2015-02-13 13:45:00,112.62,112.76,112.54,112.72,4900.0,112.62,112.76,112.54,112.72,4900.0
2015-02-13 13:50:00,112.71,112.85,112.69,112.84,3800.0,112.71,112.85,112.69,112.84,3800.0
2015-02-13 13:55:00,112.84,113.14,112.83,112.93,22500.0,112.84,113.14,112.83,112.93,22500.0
2015-02-13 14:00:00,112.88,113.08,112.88,113.01,36000.0,112.88,113.08,112.88,113.01,36000.0
2015-02-13 14:05:00,113.07,113.19,112.94,112.94,22800.0,113.07,113.19,112.94,112.94,22800.0
2015-02-13 14:10:00,112.94,113.04,112.81,112.83,39300.0,112.94,113.04,112.81,112.83,39300.0
2015-02-13 14:15:00,112.88,112.99,112.63,112.91,25100.0,112.88,112.99,112.63,112.91,25100.0
2015-02-13 14:20:00,112.93,112.99,112.68,112.85,9200.0,112.93,112.99,112.68,112.85,9200.0
2015-02-13 14:25:00,112.86,112.99,112.67,112.67,8000.0,112.86,112.99,112.67,112.67,8000.0
2015-02-13 14:30:00,112.67,112.84,112.66,112.84,13700.0,112.67,112.84,112.66,112.84,13700.0
2015-02-13 14:35:00,112.79,112.89,112.75,112.79,13100.0,112.79,112.89,112.75,112.79,13100.0
2015-02-13 14:40:00,112.82,113.02,112.82,112.95,4600.0,112.82,113.02,112.82,112.95,4600.0
2015-02-13 14:45:00,112.95,112.96,112.75,112.83,9200.0,112.95,112.96,112.75,112.83,9200.0
2015-02-13 14:50:00,112.84,112.84,112.62,112.62,6400.0,112.84,112.84,112.62,112.62,6400.0
2015-02-13 14:55:00,112.6,112.78,112.6,112.76,2400.0,112.6,112.78,112.6,112.76,2400.0
2015-02-13 15:00:00,112.73,112.78,112.64,112.76,4700.0,112.73,112.78,112.64,112.76,4700.0
2015-02-13 15:05:00,112.82,113.24,112.78,112.94,15400.0,112.82,113.24,112.78,112.94,15400.0
2015-02-13 15:10:00,112.86,113.01,112.79,112.98,15000.0,112.86,113.01,112.79,112.98,15000.0
2015-02-13 15:15:00,112.95,113.17,112.9,113.13,17800.0,112.95,113.17,112.9,113.13,17800.0
2015-02-13 15:20:00,113.1,113.15,112.94,113.07,11000.0,113.1,113.15,112.94,113.07,11000.0
2015-02-13 15:25:00,113.02,113.18,112.97,113.0,19500.0,113.02,113.18,112.97,113.0,19500.0
2015-02-13 15:30:00,112.98,113.06,112.94,113.03,13600.0,112.98,113.06,112.94,113.03,13600.0
2015-02-13 15:35:00,113.03,113.15,113.03,113.11,19200.0,113.03,113.15,113.03,113.11,19200.0
2015-02-13 15:40:00,113.11,113.15,113.06,113.14,12100.0,113.11,113.15,113.06,113.14,12100.0
2015-02-13 15:45:00,113.13,113.21,113.06,113.21,20000.0,113.13,113.21,113.06,113.21,20000.0
2015-02-13 15:50:00,113.22,113.79,113.22,113.55,88600.0,113.22,113.79,113.22,113.55,88600.0
2015-02-13 15:55:00,113.56,113.85,113.48,113.67,124500.0,113.56,113.85,113.48,113.67,124500.0
2015-02-17 09:30:00,113.61,113.65,112.53,113.39,27500.0,113.61,113.65,112.53,113.39,27500.0
2015-02-17 09:35:00,113.49,114.94,113.49,114.89,23700.0,113.49,114.94,113.49,114.89,23700.0
2015-02-17 09:40:00,114.82,115.68,114.82,115.36,52200.0,114.82,115.68,114.82,115.36,52200.0
2015-02-17 09:45:00,115.43,115.63,115.27,115.27,16600.0,115.43,115.63,115.27,115.27,16600.0
2015-02-17 09:50:00,115.26,115.54,115.06,115.53,11000.0,115.26,115.54,115.06,115.53,11000.0
2015-02-17 09:55:00,115.55,115.68,115.26,115.27,13500.0,115.55,115.68,115.26,115.27,13500.0
2015-02-17 10:00:00,115.26,115.32,114.12,114.14,10000.0,115.26,115.32,114.12,114.14,10000.0
2015-02-17 10:05:00,114.1,114.4,114.05,114.28,13300.0,114.1,114.4,114.05,114.28,13300.0
2015-02-17 10:10:00,114.2,114.35,114.09,114.12,5900.0,114.2,114.35,114.09,114.12,5900.0
2015-02-17 10:15:00,114.12,114.12,113.72,114.05,8600.0,114.12,114.12,113.72,114.05,8600.0
2015-02-17 10:20:00,114.02,114.38,113.92,114.38,5000.0,114.02,114.38,113.92,114.38,5000.0
2015-02-17 10:25:00,114.4,114.85,114.33,114.85,5800.0,114.4,114.85,114.33,114.85,5800.0
2015-02-17 10:30:00,114.83,114.83,114.47,114.51,3700.0,114.83,114.83,114.47,114.51,3700.0
2015-02-17 10:35:00,114.43,114.74,114.39,114.74,6400.0,114.43,114.74,114.39,114.74,6400.0
2015-02-17 10:40:00,114.75,114.89,114.71,114.83,5500.0,114.75,114.89,114.71,114.83,5500.0
2015-02-17 10:45:00,114.86,114.86,114.05,114.22,8900.0,114.86,114.86,114.05,114.22,8900.0
2015-02-17 10:50:00,114.27,114.34,114.0,114.12,4600.0,114.27,114.34,114.0,114.12,4600.0
2015-02-17 10:55:00,114.04,114.26,113.92,114.26,5100.0,114.04,114.26,113.92,114.26,5100.0
2015-02-17 11:00:00,114.21,114.35,114.12,114.26,7800.0,114.21,114.35,114.12,114.26,7800.0
2015-02-17 11:05:00,114.19,114.23,114.1,114.15,4500.0,114.19,114.23,114.1,114.15,4500.0
2015-02-17 11:10:00,114.16,114.26,114.09,114.18,4700.0,114.16,114.26,114.09,114.18,4700.0
2015-02-17 11:15:00,114.18,114.21,113.89,113.95,5500.0,114.18,114.21,113.89,113.95,5500.0
2015-02-17 11:20:00,114.09,114.3,114.09,114.15,3000.0,114.09,114.3,114.09,114.15,3000.0
2015-02-17 11:25:00,114.17,114.18,113.96,114.14,4300.0,114.17,114.18,113.96,114.14,4300.0
2015-02-17 11:30:00,114.17,114.19,113.73,114.02,5200.0,114.17,114.19,113.73,114.02,5200.0
2015-02-17 11:35:00,114.0,114.0,113.66,113.66,2900.0,114.0,114.0,113.66,113.66,2900.0
2015-02-17 11:40:00,113.72,113.9,113.68,113.9,3800.0,113.72,113.9,113.68,113.9,3800.0
2015-02-17 11:45:00,113.89,114.14,113.89,114.08,3900.0,113.89,114.14,113.89,114.08,3900.0
2015-02-17 11:50:00,114.11,114.13,113.78,114.05,8900.0,114.11,114.13,113.78,114.05,8900.0
2015-02-17 11:55:00,113.96,114.1,113.84,114.09,3400.0,113.96,114.1,113.84,114.09,3400.0
2015-02-17 12:00:00,114.08,114.22,114.08,114.17,4000.0,114.08,114.22,114.08,114.17,4000.0
2015-02-17 12:05:00,114.13,114.17,113.82,113.98,4000.0,114.13,114.17,113.82,113.98,4000.0
2015-02-17 12:10:00,113.99,114.04,113.81,113.87,1100.0,113.99,114.04,113.81,113.87,1100.0
2015-02-17 12:15:00,113.79,113.85,113.67,113.67,4900.0,113.79,113.85,113.67,113.67,4900.0
2015-02-17 12:20:00,113.74,113.88,113.74,113.84,2200.0,113.74,113.88,113.74,113.84,2200.0
2015-02-17 12:25:00,113.82,113.86,113.69,113.78,11600.0,113.82,113.86,113.69,113.78,11600.0
2015-02-17 12:30:00,113.86,113.86,113.63,113.7,16500.0,113.86,113.86,113.63,113.7,16500.0
2015-02-17 12:35:00,113.75,113.75,113.46,113.56,7500.0,113.75,113.75,113.46,113.56,7500.0
2015-02-17 12:40:00,113.6,113.68,113.55,113.58,3300.0,113.6,113.68,113.55,113.58,3300.0
2015-02-17 12:45:00,113.58,113.77,113.57,113.7,11200.0,113.58,113.77,113.57,113.7,11200.0
2015-02-17 12:50:00,113.74,113.74,113.51,113.54,6500.0,113.74,113.74,113.51,113.54,6500.0
2015-02-17 12:55:00,113.51,113.52,113.43,113.49,7400.0,113.51,113.52,113.43,113.49,7400.0
2015-02-17 13:00:00,113.53,113.62,113.45,113.6,3800.0,113.53,113.62,113.45,113.6,3800.0
2015-02-17 13:05:00,113.65,113.88,113.55,113.88,11300.0,113.65,113.88,113.55,113.88,11300.0
2015-02-17 13:10:00,113.76,114.13,113.67,114.03,5900.0,113.76,114.13,113.67,114.03,5900.0
2015-02-17 13:15:00,113.95,114.16,113.95,114.12,2500.0,113.95,114.16,113.95,114.12,2500.0
2015-02-17 13:20:00,114.05,114.29,114.03,114.06,2800.0,114.05,114.29,114.03,114.06,2800.0
2015-02-17 13:25:00,114.09,114.25,113.97,114.18,5400.0,114.09,114.25,113.97,114.18,5400.0
2015-02-17 13:30:00,114.17,114.26,113.92,113.93,14500.0,114.17,114.26,113.92,113.93,14500.0
2015-02-17 13:35:00,113.89,114.11,113.8,114.01,11500.0,113.89,114.11,113.8,114.01,11500.0
2015-02-17 13:40:00,114.03,114.14,113.99,114.12,2700.0,114.03,114.14,113.99,114.12,2700.0
2015-02-17 13:45:00,114.08,114.08,113.87,114.0,5100.0,114.08,114.08,113.87,114.0,5100.0
2015-02-17 13:50:00,113.96,114.06,113.9,113.92,16500.0,113.96,114.06,113.9,113.92,16500.0
2015-02-17 13:55:00,113.93,114.07,113.87,114.0,21900.0,113.93,114.07,113.87,114.0,21900.0
2015-02-17 14:00:00,114.04,114.07,113.9,113.93,5800.0,114.04,114.07,113.9,113.93,5800.0
2015-02-17 14:05:00,114.03,114.08,113.91,113.94,4800.0,114.03,114.08,113.91,113.94,4800.0
2015-02-17 14:10:00,113.86,113.97,113.69,113.78,4100.0,113.86,113.97,113.69,113.78,4100.0
2015-02-17 14:15:00,113.81,113.94,113.64,113.71,3900.0,113.81,113.94,113.64,113.71,3900.0
2015-02-17 14:20:00,113.65,113.95,113.63,113.92,16300.0,113.65,113.95,113.63,113.92,16300.0
2015-02-17 14:25:00,113.89,114.06,113.89,113.91,8500.0,113.89,114.06,113.89,113.91,8500.0
2015-02-17 14:30:00,113.89,113.95,113.67,113.67,6100.0,113.89,113.95,113.67,113.67,6100.0
2015-02-17 14:35:00,113.72,113.72,113.51,113.55,1500.0,113.72,113.72,113.51,113.55,1500.0
2015-02-17 14:40:00,113.54,113.6,113.51,113.6,4200.0,113.54,113.6,113.51,113.6,4200.0
2015-02-17 14:45:00,113.58,113.76,113.56,113.76,2600.0,113.58,113.76,113.56,113.76,2600.0
2015-02-17 14:50:00,113.77,113.79,113.3,113.32,5700.0,113.77,113.79,113.3,113.32,5700.0
2015-02-17 14:55:00,113.35,113.51,113.35,113.51,2800.0,113.35,113.51,113.35,113.51,2800.0
2015-02-17 15:00:00,113.46,113.57,113.41,113.51,4800.0,113.46,113.57,113.41,113.51,4800.0
2015-02-17 15:05:00,113.5,113.57,113.42,113.57,6700.0,113.5,113.57,113.42,113.57,6700.0
2015-02-17 15:10:00,113.57,113.57,113.37,113.45,6700.0,113.57,113.57,113.37,113.45,6700.0
2015-02-17 15:15:00,113.39,113.49,113.34,113.44,4200.0,113.39,113.49,113.34,113.44,4200.0
2015-02-17 15:20:00,113.4,113.4,113.18,113.34,5200.0,113.4,113.4,113.18,113.34,5200.0
2015-02-17 15:25:00,113.31,113.33,113.18,113.2,4900.0,113.31,113.33,113.18,113.2,4900.0
2015-02-17 15:30:00,113.17,113.25,113.03,113.21,10400.0,113.17,113.25,113.03,113.21,10400.0
2015-02-17 15:35:00,113.22,113.34,113.12,113.25,13400.0,113.22,113.34,113.12,113.25,13400.0
2015-02-17 15:40:00,113.26,113.32,113.13,113.19,10000.0,113.26,113.32,113.13,113.19,10000.0
2015-02-17 15:45:00,113.2,113.32,113.14,113.26,15000.0,113.2,113.32,113.14,113.26,15000.0
2015-02-17 15:50:00,113.26,113.39,113.06,113.07,48000.0,113.26,113.39,113.06,113.07,48000.0
2015-02-17 15:55:00,113.05,113.47,113.01,113.4,61500.0,113.05,113.47,113.01,113.4,61500.0
2015-02-18 09:30:00,112.23,112.99,112.23,112.99,69800.0,112.23,112.99,112.23,112.99,69800.0
2015-02-18 09:35:00,112.69,112.93,112.64,112.84,6600.0,112.69,112.93,112.64,112.84,6600.0
2015-02-18 09:40:00,112.89,113.36,112.59,112.73,7800.0,112.89,113.36,112.59,112.73,7800.0
2015-02-18 09:45:00,112.52,113.38,112.52,112.97,25000.0,112.52,113.38,112.52,112.97,25000.0
2015-02-18 09:50:00,113.11,113.26,112.79,113.26,9600.0,113.11,113.26,112.79,113.26,9600.0
2015-02-18 09:55:00,113.24,113.78,113.14,113.62,11400.0,113.24,113.78,113.14,113.62,11400.0
2015-02-18 10:00:00,113.75,113.75,112.81,112.95,27600.0,113.75,113.75,112.81,112.95,27600.0
2015-02-18 10:05:00,113.01,113.01,112.66,112.66,15200.0,113.01,113.01,112.66,112.66,15200.0
2015-02-18 10:10:00,112.61,112.61,112.43,112.47,6200.0,112.61,112.61,112.43,112.47,6200.0
2015-02-18 10:15:00,112.47,112.47,111.96,112.04,17000.0,112.47,112.47,111.96,112.04,17000.0
2015-02-18 10:20:00,112.08,112.23,112.04,112.05,10600.0,112.08,112.23,112.04,112.05,10600.0
2015-02-18 10:25:00,111.98,112.2,111.84,112.08,18800.0,111.98,112.2,111.84,112.08,18800.0
2015-02-18 10:30:00,112.15,112.57,112.11,112.48,16600.0,112.15,112.57,112.11,112.48,16600.0
2015-02-18 10:35:00,112.49,113.16,112.45,113.09,28000.0,112.49,113.16,112.45,113.09,28000.0
2015-02-18 10:40:00,113.08,113.21,112.9,112.9,10800.0,113.08,113.21,112.9,112.9,10800.0
2015-02-18 10:45:00,112.93,112.93,112.29,112.29,76200.0,112.93,112.93,112.29,112.29,76200.0
2015-02-18 10:50:00,112.3,112.55,112.27,112.55,16000.0,112.3,112.55,112.27,112.55,16000.0
2015-02-18 10:55:00,112.54,112.75,112.52,112.68,26600.0,112.54,112.75,112.52,112.68,26600.0
2015-02-18 11:00:00,112.72,112.91,112.7,112.7,6400.0,112.72,112.91,112.7,112.7,6400.0
2015-02-18 11:05:00,112.64,112.78,112.51,112.6,34000.0,112.64,112.78,112.51,112.6,34000.0
2015-02-18 11:10:00,112.67,112.73,112.46,112.47,25200.0,112.67,112.73,112.46,112.47,25200.0
2015-02-18 11:15:00,112.45,112.73,112.45,112.59,18000.0,112.45,112.73,112.45,112.59,18000.0
2015-02-18 11:20:00,112.59,112.73,112.51,112.65,16000.0,112.59,112.73,112.51,112.65,16000.0
2015-02-18 11:25:00,112.62,112.92,112.57,112.92,12600.0,112.62,112.92,112.57,112.92,12600.0
2015-02-18 11:30:00,112.83,112.92,112.76,112.86,16400.0,112.83,112.92,112.76,112.86,16400.0
2015-02-18 11:35:00,112.88,113.09,112.87,112.89,17400.0,112.88,113.09,112.87,112.89,17400.0
2015-02-18 11:40:00,112.9,113.03,112.87,112.92,18800.0,112.9,113.03,112.87,112.92,18800.0
2015-02-18 11:45:00,112.96,113.18,112.88,113.15,14400.0,112.96,113.18,112.88,113.15,14400.0
2015-02-18 11:50:00,113.19,113.24,113.15,113.24,15600.0,113.19,113.24,113.15,113.24,15600.0
2015-02-18 11:55:00,113.25,113.27,113.12,113.17,14000.0,113.25,113.27,113.12,113.17,14000.0
2015-02-18 12:00:00,113.12,113.31,113.12,113.31,26400.0,113.12,113.31,113.12,113.31,26400.0
2015-02-18 12:05:00,113.31,113.31,113.21,113.27,10000.0,113.31,113.31,113.21,113.27,10000.0
2015-02-18 12:10:00,113.24,113.32,113.2,113.29,9000.0,113.24,113.32,113.2,113.29,9000.0
2015-02-18 12:15:00,113.28,113.28,113.11,113.28,13800.0,113.28,113.28,113.11,113.28,13800.0
2015-02-18 12:20:00,113.29,113.45,113.09,113.09,25400.0,113.29,113.45,113.09,113.09,25400.0
2015-02-18 12:25:00,113.09,113.32,113.04,113.23,15400.0,113.09,113.32,113.04,113.23,15400.0
2015-02-18 12:30:00,113.21,113.27,112.95,112.99,14600.0,113.21,113.27,112.95,112.99,14600.0
2015-02-18 12:35:00,112.99,113.05,112.93,113.0,13000.0,112.99,113.05,112.93,113.0,13000.0
2015-02-18 12:40:00,112.98,113.09,112.98,113.09,5800.0,112.98,113.09,112.98,113.09,5800.0
2015-02-18 12:45:00,113.15,113.24,113.04,113.04,10600.0,113.15,113.24,113.04,113.04,10600.0
2015-02-18 12:50:00,113.11,113.11,112.91,113.0,8400.0,113.11,113.11,112.91,113.0,8400.0
2015-02-18 12:55:00,113.0,113.07,112.88,113.07,12400.0,113.0,113.07,112.88,113.07,12400.0
2015-02-18 13:00:00,113.04,113.09,112.89,112.9,16400.0,113.04,113.09,112.89,112.9,16400.0
2015-02-18 13:05:00,112.87,113.04,112.75,112.92,13800.0,112.87,113.04,112.75,112.92,13800.0
2015-02-18 13:10:00,112.97,113.0,112.81,112.81,11600.0,112.97,113.0,112.81,112.81,11600.0
2015-02-18 13:15:00,112.88,113.02,112.84,112.91,9600.0,112.88,113.02,112.84,112.91,9600.0
2015-02-18 13:20:00,112.93,113.05,112.92,113.05,7800.0,112.93,113.05,112.92,113.05,7800.0
2015-02-18 13:25:00,113.11,113.28,113.1,113.23,12600.0,113.11,113.28,113.1,113.23,12600.0
2015-02-18 13:30:00,113.3,113.37,113.1,113.1,11200.0,113.3,113.37,113.1,113.1,11200.0
2015-02-18 13:35:00,113.13,113.13,113.0,113.02,13200.0,113.13,113.13,113.0,113.02,13200.0
2015-02-18 13:40:00,113.07,113.19,113.02,113.03,8200.0,113.07,113.19,113.02,113.03,8200.0
2015-02-18 13:45:00,113.02,113.14,112.99,113.04,10200.0,113.02,113.14,112.99,113.04,10200.0
2015-02-18 13:50:00,113.04,113.11,112.98,113.03,7600.0,113.04,113.11,112.98,113.03,7600.0
2015-02-18 13:55:00,113.02,113.14,112.94,112.94,41400.0,113.02,113.14,112.94,112.94,41400.0
2015-02-18 14:00:00,113.05,113.19,112.99,113.18,15200.0,113.05,113.19,112.99,113.18,15200.0
2015-02-18 14:05:00,113.2,113.41,113.14,113.26,31800.0,113.2,113.41,113.14,113.26,31800.0
2015-02-18 14:10:00,113.33,113.37,113.26,113.37,21600.0,113.33,113.37,113.26,113.37,21600.0
2015-02-18 14:15:00,113.38,113.38,113.02,113.14,22600.0,113.38,113.38,113.02,113.14,22600.0
2015-02-18 14:20:00,113.19,113.24,112.98,113.06,13000.0,113.19,113.24,112.98,113.06,13000.0
2015-02-18 14:25:00,113.12,113.3,112.87,113.07,14400.0,113.12,113.3,112.87,113.07,14400.0
2015-02-18 14:30:00,113.08,113.16,113.02,113.15,13000.0,113.08,113.16,113.02,113.15,13000.0
2015-02-18 14:35:00,113.12,113.13,112.77,112.77,14600.0,113.12,113.13,112.77,112.77,14600.0
2015-02-18 14:40:00,112.78,113.18,112.78,113.15,14600.0,112.78,113.18,112.78,113.15,14600.0
2015-02-18 14:45:00,113.16,113.18,112.98,112.99,18200.0,113.16,113.18,112.98,112.99,18200.0
2015-02-18 14:50:00,112.95,113.04,112.83,112.86,17400.0,112.95,113.04,112.83,112.86,17400.0
2015-02-18 14:55:00,112.8,113.03,112.73,112.95,15000.0,112.8,113.03,112.73,112.95,15000.0
2015-02-18 15:00:00,113.0,113.07,112.9,113.02,12800.0,113.0,113.07,112.9,113.02,12800.0
2015-02-18 15:05:00,113.02,113.09,112.93,113.0,47400.0,113.02,113.09,112.93,113.0,47400.0
2015-02-18 15:10:00,113.0,113.1,112.94,112.94,15600.0,113.0,113.1,112.94,112.94,15600.0
2015-02-18 15:15:00,113.0,113.2,112.98,113.17,11200.0,113.0,113.2,112.98,113.17,11200.0
2015-02-18 15:20:00,113.16,113.51,113.08,113.44,14400.0,113.16,113.51,113.08,113.44,14400.0
2015-02-18 15:25:00,113.5,113.5,113.33,113.5,15600.0,113.5,113.5,113.33,113.5,15600.0
2015-02-18 15:30:00,113.46,113.57,113.38,113.44,23800.0,113.46,113.57,113.38,113.44,23800.0
2015-02-18 15:35:00,113.47,113.49,113.39,113.39,22200.0,113.47,113.49,113.39,113.39,22200.0
2015-02-18 15:40:00,113.37,113.38,113.11,113.24,22800.0,113.37,113.38,113.11,113.24,22800.0
2015-02-18 15:45:00,113.26,113.38,113.12,113.27,18600.0,113.26,113.38,113.12,113.27,18600.0
2015-02-18 15:50:00,113.28,113.5,113.22,113.47,43800.0,113.28,113.5,113.22,113.47,43800.0
2015-02-18 15:55:00,113.48,113.62,113.45,113.53,63600.0,113.48,113.62,113.45,113.53,63600.0
2015-02-19 09:30:00,113.47,113.47,112.16,112.66,14100.0,113.47,113.47,112.16,112.66,14100.0
2015-02-19 09:35:00,113.04,113.12,112.5,112.67,7800.0,113.04,113.12,112.5,112.67,7800.0
2015-02-19 09:40:00,112.58,113.28,112.55,112.73,13900.0,112.58,113.28,112.55,112.73,13900.0
2015-02-19 09:45:00,112.73,113.21,112.37,113.21,17200.0,112.73,113.21,112.37,113.21,17200.0
2015-02-19 09:50:00,113.75,113.75,113.3,113.3,5500.0,113.75,113.75,113.3,113.3,5500.0
2015-02-19 09:55:00,113.32,113.56,113.07,113.17,17400.0,113.32,113.56,113.07,113.17,17400.0
2015-02-19 10:00:00,113.24,113.67,113.2,113.48,16700.0,113.24,113.67,113.2,113.48,16700.0
2015-02-19 10:05:00,113.44,113.8,113.44,113.71,13000.0,113.44,113.8,113.44,113.71,13000.0
2015-02-19 10:10:00,113.73,113.75,113.37,113.37,16700.0,113.73,113.75,113.37,113.37,16700.0
2015-02-19 10:15:00,113.37,113.54,113.24,113.4,17100.0,113.37,113.54,113.24,113.4,17100.0
2015-02-19 10:20:00,113.4,113.52,113.18,113.31,11400.0,113.4,113.52,113.18,113.31,11400.0
2015-02-19 10:25:00,113.29,113.53,113.28,113.53,9500.0,113.29,113.53,113.28,113.53,9500.0
2015-02-19 10:30:00,113.53,113.57,113.3,113.49,13000.0,113.53,113.57,113.3,113.49,13000.0
2015-02-19 10:35:00,113.5,113.79,113.4,113.57,25300.0,113.5,113.79,113.4,113.57,25300.0
2015-02-19 10:40:00,113.57,113.73,113.36,113.5,17000.0,113.57,113.73,113.36,113.5,17000.0
2015-02-19 10:45:00,113.46,113.99,113.4,113.85,50700.0,113.46,113.99,113.4,113.85,50700.0
2015-02-19 10:50:00,113.8,113.85,113.31,113.36,16000.0,113.8,113.85,113.31,113.36,16000.0
2015-02-19 10:55:00,113.38,113.47,113.28,113.32,10900.0,113.38,113.47,113.28,113.32,10900.0
2015-02-19 11:00:00,113.36,113.36,112.91,112.91,4300.0,113.36,113.36,112.91,112.91,4300.0
2015-02-19 11:05:00,112.91,112.95,112.59,112.59,13800.0,112.91,112.95,112.59,112.59,13800.0
2015-02-19 11:10:00,112.59,112.64,112.3,112.3,23900.0,112.59,112.64,112.3,112.3,23900.0
2015-02-19 11:15:00,112.26,112.63,112.2,112.6,14600.0,112.26,112.63,112.2,112.6,14600.0
2015-02-19 11:20:00,112.6,112.9,112.53,112.88,9300.0,112.6,112.9,112.53,112.88,9300.0
2015-02-19 11:25:00,112.89,113.15,112.79,112.97,13200.0,112.89,113.15,112.79,112.97,13200.0
2015-02-19 11:30:00,112.97,113.0,112.66,112.74,6400.0,112.97,113.0,112.66,112.74,6400.0
2015-02-19 11:35:00,112.75,112.78,112.66,112.73,7400.0,112.75,112.78,112.66,112.73,7400.0
2015-02-19 11:40:00,112.7,112.78,112.63,112.71,6900.0,112.7,112.78,112.63,112.71,6900.0
2015-02-19 11:45:00,112.77,112.78,112.66,112.73,21600.0,112.77,112.78,112.66,112.73,21600.0
2015-02-19 11:50:00,112.75,112.99,112.74,112.91,3400.0,112.75,112.99,112.74,112.91,3400.0
2015-02-19 11:55:00,112.83,113.0,112.76,112.76,8700.0,112.83,113.0,112.76,112.76,8700.0
2015-02-19 12:00:00,112.86,112.93,112.82,112.93,3600.0,112.86,112.93,112.82,112.93,3600.0
2015-02-19 12:05:00,112.95,113.0,112.77,112.77,11500.0,112.95,113.0,112.77,112.77,11500.0
2015-02-19 12:10:00,112.87,113.0,112.87,112.88,7700.0,112.87,113.0,112.87,112.88,7700.0
2015-02-19 12:15:00,112.86,112.86,112.29,112.32,20400.0,112.86,112.86,112.29,112.32,20400.0
2015-02-19 12:20:00,112.32,112.43,112.24,112.41,4100.0,112.32,112.43,112.24,112.41,4100.0
2015-02-19 12:25:00,112.41,112.66,112.41,112.66,3200.0,112.41,112.66,112.41,112.66,3200.0
2015-02-19 12:30:00,112.65,112.86,112.62,112.62,3700.0,112.65,112.86,112.62,112.62,3700.0
2015-02-19 12:35:00,112.6,112.78,112.55,112.67,3800.0,112.6,112.78,112.55,112.67,3800.0
2015-02-19 12:40:00,112.69,112.8,112.65,112.72,6200.0,112.69,112.8,112.65,112.72,6200.0
2015-02-19 12:45:00,112.64,112.66,112.37,112.55,9300.0,112.64,112.66,112.37,112.55,9300.0
2015-02-19 12:50:00,112.59,112.62,112.37,112.62,4600.0,112.59,112.62,112.37,112.62,4600.0
2015-02-19 12:55:00,112.59,112.65,112.45,112.45,3400.0,112.59,112.65,112.45,112.45,3400.0
2015-02-19 13:00:00,112.52,112.55,112.3,112.32,6400.0,112.52,112.55,112.3,112.32,6400.0
2015-02-19 13:05:00,112.35,112.47,112.28,112.47,2200.0,112.35,112.47,112.28,112.47,2200.0
2015-02-19 13:10:00,112.45,112.5,112.38,112.42,1600.0,112.45,112.5,112.38,112.42,1600.0
2015-02-19 13:15:00,112.46,112.48,112.3,112.47,4000.0,112.46,112.48,112.3,112.47,4000.0
2015-02-19 13:20:00,112.49,112.54,112.0,112.08,6000.0,112.49,112.54,112.0,112.08,6000.0
2015-02-19 13:25:00,112.14,112.28,111.98,112.21,6100.0,112.14,112.28,111.98,112.21,6100.0
2015-02-19 13:30:00,112.22,112.35,112.14,112.25,11000.0,112.22,112.35,112.14,112.25,11000.0
2015-02-19 13:35:00,112.21,112.3,112.12,112.17,11200.0,112.21,112.3,112.12,112.17,11200.0
2015-02-19 13:40:00,112.17,112.23,112.12,112.19,4300.0,112.17,112.23,112.12,112.19,4300.0
2015-02-19 13:45:00,112.2,112.3,112.01,112.25,12000.0,112.2,112.3,112.01,112.25,12000.0
2015-02-19 13:50:00,112.21,112.21,112.02,112.1,14000.0,112.21,112.21,112.02,112.1,14000.0
2015-02-19 13:55:00,112.15,112.17,112.05,112.05,2400.0,112.15,112.17,112.05,112.05,2400.0
2015-02-19 14:00:00,112.07,112.15,111.99,112.1,11300.0,112.07,112.15,111.99,112.1,11300.0
2015-02-19 14:05:00,112.08,112.13,111.97,112.03,10900.0,112.08,112.13,111.97,112.03,10900.0
2015-02-19 14:10:00,112.01,112.1,112.01,112.02,4800.0,112.01,112.1,112.01,112.02,4800.0
2015-02-19 14:15:00,112.07,112.11,111.88,111.91,8000.0,112.07,112.11,111.88,111.91,8000.0
2015-02-19 14:20:00,111.95,112.1,111.93,111.94,3800.0,111.95,112.1,111.93,111.94,3800.0
2015-02-19 14:25:00,111.93,112.0,111.92,111.96,2100.0,111.93,112.0,111.92,111.96,2100.0
2015-02-19 14:30:00,111.98,112.34,111.98,112.31,14700.0,111.98,112.34,111.98,112.31,14700.0
2015-02-19 14:35:00,112.34,112.39,112.19,112.29,6300.0,112.34,112.39,112.19,112.29,6300.0
2015-02-19 14:40:00,112.35,112.35,112.2,112.3,4200.0,112.35,112.35,112.2,112.3,4200.0
2015-02-19 14:45:00,112.36,112.41,112.19,112.35,18700.0,112.36,112.41,112.19,112.35,18700.0
2015-02-19 14:50:00,112.36,112.43,112.13,112.18,36700.0,112.36,112.43,112.13,112.18,36700.0
2015-02-19 14:55:00,112.16,112.2,112.01,112.05,5400.0,112.16,112.2,112.01,112.05,5400.0
2015-02-19 15:00:00,112.09,112.19,112.02,112.09,11800.0,112.09,112.19,112.02,112.09,11800.0
2015-02-19 15:05:00,112.14,112.22,112.06,112.09,9400.0,112.14,112.22,112.06,112.09,9400.0
2015-02-19 15:10:00,112.06,112.17,112.0,112.01,9100.0,112.06,112.17,112.0,112.01,9100.0
2015-02-19 15:15:00,112.02,112.2,111.94,112.04,7900.0,112.02,112.2,111.94,112.04,7900.0
2015-02-19 15:20:00,112.07,112.08,111.84,111.97,13200.0,112.07,112.08,111.84,111.97,13200.0
2015-02-19 15:25:00,111.98,111.99,111.75,111.9,10500.0,111.98,111.99,111.75,111.9,10500.0
2015-02-19 15:30:00,111.91,111.97,111.7,111.77,18000.0,111.91,111.97,111.7,111.77,18000.0
2015-02-19 15:35:00,111.78,111.84,111.68,111.79,18600.0,111.78,111.84,111.68,111.79,18600.0
2015-02-19 15:40:00,111.8,111.91,111.76,111.8,21800.0,111.8,111.91,111.76,111.8,21800.0
2015-02-19 15:45:00,111.8,112.05,111.71,112.05,26900.0,111.8,112.05,111.71,112.05,26900.0
2015-02-19 15:50:00,112.09,112.09,111.93,111.95,55100.0,112.09,112.09,111.93,111.95,55100.0
2015-02-19 15:55:00,111.97,112.05,111.93,112.0,67900.0,111.97,112.05,111.93,112.0,67900.0
2015-02-20 09:30:00,112.0,112.72,111.78,112.12,98400.0,112.0,112.72,111.78,112.12,98400.0
2015-02-20 09:35:00,112.1,112.41,111.89,112.41,24000.0,112.1,112.41,111.89,112.41,24000.0
2015-02-20 09:40:00,112.25,113.31,112.11,113.31,37700.0,112.25,113.31,112.11,113.31,37700.0
2015-02-20 09:45:00,113.32,113.48,112.97,113.48,27900.0,113.32,113.48,112.97,113.48,27900.0
2015-02-20 09:50:00,113.36,114.14,113.34,113.99,16300.0,113.36,114.14,113.34,113.99,16300.0
2015-02-20 09:55:00,114.0,114.1,113.79,113.79,58200.0,114.0,114.1,113.79,113.79,58200.0
2015-02-20 10:00:00,113.77,114.35,113.7,114.11,16900.0,113.77,114.35,113.7,114.11,16900.0
2015-02-20 10:05:00,114.16,114.24,113.84,113.84,11300.0,114.16,114.24,113.84,113.84,11300.0
2015-02-20 10:10:00,113.86,114.17,113.86,114.08,73600.0,113.86,114.17,113.86,114.08,73600.0
2015-02-20 10:15:00,114.12,114.28,113.92,114.17,12800.0,114.12,114.28,113.92,114.17,12800.0
2015-02-20 10:20:00,114.14,114.26,113.94,114.01,7900.0,114.14,114.26,113.94,114.01,7900.0
2015-02-20 10:25:00,114.06,114.23,114.0,114.07,13600.0,114.06,114.23,114.0,114.07,13600.0
2015-02-20 10:30:00,114.0,114.14,113.92,114.14,7300.0,114.0,114.14,113.92,114.14,7300.0
2015-02-20 10:35:00,114.15,114.71,114.15,114.65,12100.0,114.15,114.71,114.15,114.65,12100.0
2015-02-20 10:40:00,114.77,114.77,114.44,114.62,10300.0,114.77,114.77,114.44,114.62,10300.0
2015-02-20 10:45:00,114.63,114.76,114.35,114.37,22700.0,114.63,114.76,114.35,114.37,22700.0
2015-02-20 10:50:00,114.45,114.77,114.44,114.73,10600.0,114.45,114.77,114.44,114.73,10600.0
2015-02-20 10:55:00,114.75,115.11,114.74,115.05,35200.0,114.75,115.11,114.74,115.05,35200.0
2015-02-20 11:00:00,115.04,115.36,115.0,115.26,23100.0,115.04,115.36,115.0,115.26,23100.0
2015-02-20 11:05:00,115.27,115.66,115.26,115.42,18700.0,115.27,115.66,115.26,115.42,18700.0
2015-02-20 11:10:00,115.45,115.63,115.22,115.22,21500.0,115.45,115.63,115.22,115.22,21500.0
2015-02-20 11:15:00,115.21,115.31,115.13,115.19,23800.0,115.21,115.31,115.13,115.19,23800.0
2015-02-20 11:20:00,115.25,115.25,114.98,115.18,123000.0,115.25,115.25,114.98,115.18,123000.0
2015-02-20 11:25:00,115.19,115.6,115.19,115.21,31800.0,115.19,115.6,115.19,115.21,31800.0
2015-02-20 11:30:00,115.19,115.47,114.79,115.47,25100.0,115.19,115.47,114.79,115.47,25100.0
2015-02-20 11:35:00,115.47,115.56,115.17,115.22,15600.0,115.47,115.56,115.17,115.22,15600.0
2015-02-20 11:40:00,115.26,115.36,115.23,115.3,8100.0,115.26,115.36,115.23,115.3,8100.0
2015-02-20 11:45:00,115.28,115.3,115.04,115.04,9600.0,115.28,115.3,115.04,115.04,9600.0
2015-02-20 11:50:00,115.0,115.15,114.95,115.09,33100.0,115.0,115.15,114.95,115.09,33100.0
2015-02-20 11:55:00,115.13,115.23,114.95,115.18,33300.0,115.13,115.23,114.95,115.18,33300.0
2015-02-20 12:00:00,115.16,115.55,115.16,115.54,10900.0,115.16,115.55,115.16,115.54,10900.0
2015-02-20 12:05:00,115.54,115.78,115.52,115.66,9700.0,115.54,115.78,115.52,115.66,9700.0
2015-02-20 12:10:00,115.71,116.1,115.68,116.03,11100.0,115.71,116.1,115.68,116.03,11100.0
2015-02-20 12:15:00,116.09,116.35,116.04,116.21,24100.0,116.09,116.35,116.04,116.21,24100.0
2015-02-20 12:20:00,116.23,116.37,116.19,116.31,14700.0,116.23,116.37,116.19,116.31,14700.0
2015-02-20 12:25:00,116.32,116.58,116.31,116.58,14700.0,116.32,116.58,116.31,116.58,14700.0
2015-02-20 12:30:00,116.57,116.91,116.56,116.91,11500.0,116.57,116.91,116.56,116.91,11500.0
2015-02-20 12:35:00,116.92,117.08,116.64,116.95,32100.0,116.92,117.08,116.64,116.95,32100.0
2015-02-20 12:40:00,116.89,117.3,116.85,117.24,21500.0,116.89,117.3,116.85,117.24,21500.0
2015-02-20 12:45:00,117.24,117.29,117.0,117.16,16100.0,117.24,117.29,117.0,117.16,16100.0
2015-02-20 12:50:00,117.22,117.4,117.22,117.38,7100.0,117.22,117.4,117.22,117.38,7100.0
2015-02-20 12:55:00,117.38,117.6,117.27,117.6,21200.0,117.38,117.6,117.27,117.6,21200.0
2015-02-20 13:00:00,117.58,117.68,117.47,117.57,22600.0,117.58,117.68,117.47,117.57,22600.0
2015-02-20 13:05:00,117.59,117.59,117.2,117.38,17100.0,117.59,117.59,117.2,117.38,17100.0
2015-02-20 13:10:00,117.45,117.77,117.44,117.77,11200.0,117.45,117.77,117.44,117.77,11200.0
2015-02-20 13:15:00,117.77,117.85,117.0,117.0,39100.0,117.77,117.85,117.0,117.0,39100.0
2015-02-20 13:20:00,117.02,117.71,116.96,117.69,16900.0,117.02,117.71,116.96,117.69,16900.0
2015-02-20 13:25:00,117.69,118.08,117.68,118.01,18000.0,117.69,118.08,117.68,118.01,18000.0
2015-02-20 13:30:00,118.05,118.08,117.73,117.78,26800.0,118.05,118.08,117.73,117.78,26800.0
2015-02-20 13:35:00,117.78,117.81,117.37,117.44,14200.0,117.78,117.81,117.37,117.44,14200.0
2015-02-20 13:40:00,117.45,117.48,116.99,117.04,28800.0,117.45,117.48,116.99,117.04,28800.0
2015-02-20 13:45:00,117.04,117.3,117.03,117.29,13800.0,117.04,117.3,117.03,117.29,13800.0
2015-02-20 13:50:00,117.27,117.7,117.2,117.53,28400.0,117.27,117.7,117.2,117.53,28400.0
2015-02-20 13:55:00,117.5,117.56,117.38,117.47,20400.0,117.5,117.56,117.38,117.47,20400.0
2015-02-20 14:00:00,117.45,117.64,117.37,117.62,22000.0,117.45,117.64,117.37,117.62,22000.0
2015-02-20 14:05:00,117.64,117.92,117.62,117.87,17400.0,117.64,117.92,117.62,117.87,17400.0
2015-02-20 14:10:00,117.87,118.07,117.87,118.01,32100.0,117.87,118.07,117.87,118.01,32100.0
2015-02-20 14:15:00,117.99,118.14,117.92,118.14,15100.0,117.99,118.14,117.92,118.14,15100.0
2015-02-20 14:20:00,118.1,118.3,118.04,118.29,11700.0,118.1,118.3,118.04,118.29,11700.0
2015-02-20 14:25:00,118.29,118.5,118.24,118.47,24400.0,118.29,118.5,118.24,118.47,24400.0
2015-02-20 14:30:00,118.47,118.49,118.33,118.44,20800.0,118.47,118.49,118.33,118.44,20800.0
2015-02-20 14:35:00,118.42,118.42,118.09,118.09,14800.0,118.42,118.42,118.09,118.09,14800.0
2015-02-20 14:40:00,118.05,118.06,117.67,117.68,14400.0,118.05,118.06,117.67,117.68,14400.0
2015-02-20 14:45:00,117.72,117.89,117.69,117.86,20000.0,117.72,117.89,117.69,117.86,20000.0
2015-02-20 14:50:00,117.86,118.01,117.86,118.01,18700.0,117.86,118.01,117.86,118.01,18700.0
2015-02-20 14:55:00,118.06,118.07,117.55,117.55,27700.0,118.06,118.07,117.55,117.55,27700.0
2015-02-20 15:00:00,117.54,117.69,117.51,117.68,15200.0,117.54,117.69,117.51,117.68,15200.0
2015-02-20 15:05:00,117.67,117.79,117.64,117.69,22600.0,117.67,117.79,117.64,117.69,22600.0
2015-02-20 15:10:00,117.7,117.75,117.49,117.51,14100.0,117.7,117.75,117.49,117.51,14100.0
2015-02-20 15:15:00,117.53,117.61,117.41,117.41,23400.0,117.53,117.61,117.41,117.41,23400.0
2015-02-20 15:20:00,117.41,117.59,117.37,117.59,12100.0,117.41,117.59,117.37,117.59,12100.0
2015-02-20 15:25:00,117.59,117.84,117.53,117.81,18500.0,117.59,117.84,117.53,117.81,18500.0
2015-02-20 15:30:00,117.84,117.84,117.68,117.71,29800.0,117.84,117.84,117.68,117.71,29800.0
2015-02-20 15:35:00,117.7,117.92,117.66,117.92,19600.0,117.7,117.92,117.66,117.92,19600.0
2015-02-20 15:40:00,117.91,117.95,117.83,117.86,32200.0,117.91,117.95,117.83,117.86,32200.0
2015-02-20 15:45:00,117.84,118.0,117.84,117.94,80100.0,117.84,118.0,117.84,117.94,80100.0
2015-02-20 15:50:00,117.95,118.34,117.95,118.34,84500.0,117.95,118.34,117.95,118.34,84500.0
2015-02-20 15:55:00,118.33,118.8,118.31,118.57,152200.0,118.33,118.8,118.31,118.57,152200.0
2015-02-23 09:30:00,118.28,118.92,118.13,118.7,32600.0,118.28,118.92,118.13,118.7,32600.0
2015-02-23 09:35:00,118.8,119.5,118.68,119.38,25700.0,118.8,119.5,118.68,119.38,25700.0
2015-02-23 09:40:00,119.38,119.91,119.36,119.58,21700.0,119.38,119.91,119.36,119.58,21700.0
2015-02-23 09:45:00,119.5,119.75,118.67,118.78,10900.0,119.5,119.75,118.67,118.78,10900.0
2015-02-23 09:50:00,118.8,118.8,117.82,118.65,21100.0,118.8,118.8,117.82,118.65,21100.0
2015-02-23 09:55:00,118.64,119.2,118.51,119.15,11900.0,118.64,119.2,118.51,119.15,11900.0
2015-02-23 10:00:00,119.11,119.43,118.91,119.28,22000.0,119.11,119.43,118.91,119.28,22000.0
2015-02-23 10:05:00,119.33,119.6,119.18,119.6,4900.0,119.33,119.6,119.18,119.6,4900.0
2015-02-23 10:10:00,119.63,119.74,119.21,119.21,4800.0,119.63,119.74,119.21,119.21,4800.0
2015-02-23 10:15:00,119.26,119.31,118.7,118.76,5900.0,119.26,119.31,118.7,118.76,5900.0
2015-02-23 10:20:00,118.79,118.79,118.12,118.36,12800.0,118.79,118.79,118.12,118.36,12800.0
2015-02-23 10:25:00,118.4,118.53,118.09,118.09,6000.0,118.4,118.53,118.09,118.09,6000.0
2015-02-23 10:30:00,118.01,118.1,117.75,118.1,19100.0,118.01,118.1,117.75,118.1,19100.0
2015-02-23 10:35:00,118.07,118.48,118.03,118.25,6000.0,118.07,118.48,118.03,118.25,6000.0
2015-02-23 10:40:00,118.26,118.35,118.01,118.28,8100.0,118.26,118.35,118.01,118.28,8100.0
2015-02-23 10:45:00,118.27,118.27,117.83,117.95,29600.0,118.27,118.27,117.83,117.95,29600.0
2015-02-23 10:50:00,117.94,117.94,117.6,117.84,28100.0,117.94,117.94,117.6,117.84,28100.0
2015-02-23 10:55:00,117.78,117.79,117.63,117.71,7700.0,117.78,117.79,117.63,117.71,7700.0
2015-02-23 11:00:00,117.72,118.1,117.72,117.92,12900.0,117.72,118.1,117.72,117.92,12900.0
2015-02-23 11:05:00,117.97,118.11,117.95,118.11,5000.0,117.97,118.11,117.95,118.11,5000.0
2015-02-23 11:10:00,118.06,118.06,117.86,117.94,5400.0,118.06,118.06,117.86,117.94,5400.0
2015-02-23 11:15:00,117.94,118.27,117.91,118.22,10800.0,117.94,118.27,117.91,118.22,10800.0
2015-02-23 11:20:00,118.27,118.35,118.01,118.2,3900.0,118.27,118.35,118.01,118.2,3900.0
2015-02-23 11:25:00,118.2,118.32,117.91,118.32,8700.0,118.2,118.32,117.91,118.32,8700.0
2015-02-23 11:30:00,118.4,118.43,118.21,118.36,8400.0,118.4,118.43,118.21,118.36,8400.0
2015-02-23 11:35:00,118.38,118.57,118.36,118.57,3200.0,118.38,118.57,118.36,118.57,3200.0
2015-02-23 11:40:00,118.65,118.9,118.55,118.9,7700.0,118.65,118.9,118.55,118.9,7700.0
2015-02-23 11:45:00,118.88,119.14,118.78,119.02,17000.0,118.88,119.14,118.78,119.02,17000.0
2015-02-23 11:50:00,118.99,119.06,118.78,119.06,9500.0,118.99,119.06,118.78,119.06,9500.0
2015-02-23 11:55:00,119.09,119.1,118.98,119.0,4600.0,119.09,119.1,118.98,119.0,4600.0
2015-02-23 12:00:00,119.09,119.48,119.09,119.44,8800.0,119.09,119.48,119.09,119.44,8800.0
2015-02-23 12:05:00,119.52,119.64,119.31,119.34,5900.0,119.52,119.64,119.31,119.34,5900.0
2015-02-23 12:10:00,119.27,119.62,119.22,119.3,15000.0,119.27,119.62,119.22,119.3,15000.0
2015-02-23 12:15:00,119.28,119.32,118.91,118.91,11600.0,119.28,119.32,118.91,118.91,11600.0
2015-02-23 12:20:00,118.9,118.91,118.78,118.89,5100.0,118.9,118.91,118.78,118.89,5100.0
2015-02-23 12:25:00,118.87,118.88,118.71,118.71,4400.0,118.87,118.88,118.71,118.71,4400.0
2015-02-23 12:30:00,118.67,118.67,118.4,118.58,10000.0,118.67,118.67,118.4,118.58,10000.0
2015-02-23 12:35:00,118.6,118.74,118.17,118.17,5500.0,118.6,118.74,118.17,118.17,5500.0
2015-02-23 12:40:00,118.09,118.18,118.02,118.03,2100.0,118.09,118.18,118.02,118.03,2100.0
2015-02-23 12:45:00,118.01,118.1,117.85,117.9,12100.0,118.01,118.1,117.85,117.9,12100.0
2015-02-23 12:50:00,117.92,117.99,117.72,117.91,13300.0,117.92,117.99,117.72,117.91,13300.0
2015-02-23 12:55:00,117.91,117.98,117.65,117.75,5400.0,117.91,117.98,117.65,117.75,5400.0
2015-02-23 13:00:00,117.84,117.87,117.65,117.73,9100.0,117.84,117.87,117.65,117.73,9100.0
2015-02-23 13:05:00,117.76,117.89,117.75,117.83,4600.0,117.76,117.89,117.75,117.83,4600.0
2015-02-23 13:10:00,117.82,117.82,117.7,117.73,8100.0,117.82,117.82,117.7,117.73,8100.0
2015-02-23 13:15:00,117.73,117.73,117.56,117.56,5900.0,117.73,117.73,117.56,117.56,5900.0
2015-02-23 13:20:00,117.61,117.61,117.24,117.33,7300.0,117.61,117.61,117.24,117.33,7300.0
2015-02-23 13:25:00,117.42,117.54,117.34,117.34,4700.0,117.42,117.54,117.34,117.34,4700.0
2015-02-23 13:30:00,117.41,117.49,117.14,117.16,14700.0,117.41,117.49,117.14,117.16,14700.0
2015-02-23 13:35:00,117.11,117.19,116.73,116.81,8600.0,117.11,117.19,116.73,116.81,8600.0
2015-02-23 13:40:00,116.73,116.93,116.64,116.93,7600.0,116.73,116.93,116.64,116.93,7600.0
2015-02-23 13:45:00,116.91,117.0,116.75,116.98,6900.0,116.91,117.0,116.75,116.98,6900.0
2015-02-23 13:50:00,117.02,117.12,116.82,117.01,5100.0,117.02,117.12,116.82,117.01,5100.0
2015-02-23 13:55:00,117.01,117.01,116.56,116.59,7200.0,117.01,117.01,116.56,116.59,7200.0
2015-02-23 14:00:00,116.59,116.79,116.56,116.7,13000.0,116.59,116.79,116.56,116.7,13000.0
2015-02-23 14:05:00,116.65,116.67,116.46,116.52,10900.0,116.65,116.67,116.46,116.52,10900.0
2015-02-23 14:10:00,116.48,116.71,116.4,116.65,16900.0,116.48,116.71,116.4,116.65,16900.0
2015-02-23 14:15:00,116.56,116.67,116.37,116.52,12700.0,116.56,116.67,116.37,116.52,12700.0
2015-02-23 14:20:00,116.53,116.57,116.16,116.36,11900.0,116.53,116.57,116.16,116.36,11900.0
2015-02-23 14:25:00,116.39,116.52,116.21,116.21,10700.0,116.39,116.52,116.21,116.21,10700.0
2015-02-23 14:30:00,116.3,116.42,116.25,116.32,11200.0,116.3,116.42,116.25,116.32,11200.0
2015-02-23 14:35:00,116.36,116.36,116.13,116.2,10700.0,116.36,116.36,116.13,116.2,10700.0
2015-02-23 14:40:00,116.13,116.34,116.07,116.34,8400.0,116.13,116.34,116.07,116.34,8400.0
2015-02-23 14:45:00,116.28,117.12,116.28,116.8,27900.0,116.28,117.12,116.28,116.8,27900.0
2015-02-23 14:50:00,116.72,116.73,116.25,116.39,8000.0,116.72,116.73,116.25,116.39,8000.0
2015-02-23 14:55:00,116.42,116.59,116.42,116.58,8300.0,116.42,116.59,116.42,116.58,8300.0
2015-02-23 15:00:00,116.6,116.71,116.54,116.57,12100.0,116.6,116.71,116.54,116.57,12100.0
2015-02-23 15:05:00,116.5,116.59,116.42,116.42,15800.0,116.5,116.59,116.42,116.42,15800.0
2015-02-23 15:10:00,116.47,116.61,116.38,116.58,12000.0,116.47,116.61,116.38,116.58,12000.0
2015-02-23 15:15:00,116.58,116.7,116.58,116.66,7800.0,116.58,116.7,116.58,116.66,7800.0
2015-02-23 15:20:00,116.63,116.87,116.6,116.69,14500.0,116.63,116.87,116.6,116.69,14500.0
2015-02-23 15:25:00,116.66,116.71,116.42,116.6,8800.0,116.66,116.71,116.42,116.6,8800.0
2015-02-23 15:30:00,116.65,116.76,116.62,116.73,10600.0,116.65,116.76,116.62,116.73,10600.0
2015-02-23 15:35:00,116.73,116.85,116.68,116.77,13000.0,116.73,116.85,116.68,116.77,13000.0
2015-02-23 15:40:00,116.77,116.94,116.71,116.84,11100.0,116.77,116.94,116.71,116.84,11100.0
2015-02-23 15:45:00,116.82,117.0,116.81,116.95,19200.0,116.82,117.0,116.81,116.95,19200.0
2015-02-23 15:50:00,116.96,117.13,116.84,117.0,35100.0,116.96,117.13,116.84,117.0,35100.0
2015-02-23 15:55:00,116.99,117.18,116.86,117.04,67600.0,116.99,117.18,116.86,117.04,67600.0
2015-02-24 09:30:00,117.31,117.31,116.61,116.95,17400.0,117.31,117.31,116.61,116.95,17400.0
2015-02-24 09:35:00,116.75,116.75,115.31,115.91,11900.0,116.75,116.75,115.31,115.91,11900.0
2015-02-24 09:40:00,115.96,116.37,115.59,115.98,6100.0,115.96,116.37,115.59,115.98,6100.0
2015-02-24 09:45:00,116.14,116.53,115.75,115.75,36200.0,116.14,116.53,115.75,115.75,36200.0
2015-02-24 09:50:00,115.77,116.01,115.65,115.92,32900.0,115.77,116.01,115.65,115.92,32900.0
2015-02-24 09:55:00,115.87,116.0,115.79,115.89,12800.0,115.87,116.0,115.79,115.89,12800.0
2015-02-24 10:00:00,115.94,116.18,115.5,115.55,12800.0,115.94,116.18,115.5,115.55,12800.0
2015-02-24 10:05:00,115.63,116.01,115.55,115.94,12000.0,115.63,116.01,115.55,115.94,12000.0
2015-02-24 10:10:00,115.98,115.98,115.29,115.29,5000.0,115.98,115.98,115.29,115.29,5000.0
2015-02-24 10:15:00,115.23,115.3,115.0,115.19,7900.0,115.23,115.3,115.0,115.19,7900.0
2015-02-24 10:20:00,115.13,115.16,115.07,115.1,3800.0,115.13,115.16,115.07,115.1,3800.0
2015-02-24 10:25:00,115.1,115.21,114.81,114.86,10400.0,115.1,115.21,114.81,114.86,10400.0
2015-02-24 10:30:00,114.8,115.04,114.71,114.71,11100.0,114.8,115.04,114.71,114.71,11100.0
2015-02-24 10:35:00,114.78,115.09,114.77,114.95,14700.0,114.78,115.09,114.77,114.95,14700.0
2015-02-24 10:40:00,114.88,115.13,114.81,115.13,6700.0,114.88,115.13,114.81,115.13,6700.0
2015-02-24 10:45:00,115.18,115.4,115.16,115.3,6200.0,115.18,115.4,115.16,115.3,6200.0
2015-02-24 10:50:00,115.25,115.26,114.92,115.05,4700.0,115.25,115.26,114.92,115.05,4700.0
2015-02-24 10:55:00,115.0,115.49,114.99,115.49,5000.0,115.0,115.49,114.99,115.49,5000.0
2015-02-24 11:00:00,115.45,115.75,115.34,115.37,9400.0,115.45,115.75,115.34,115.37,9400.0
2015-02-24 11:05:00,115.37,115.45,115.2,115.33,6300.0,115.37,115.45,115.2,115.33,6300.0
2015-02-24 11:10:00,115.37,115.67,115.37,115.56,8700.0,115.37,115.67,115.37,115.56,8700.0
2015-02-24 11:15:00,115.62,116.19,115.56,116.19,16000.0,115.62,116.19,115.56,116.19,16000.0
2015-02-24 11:20:00,116.15,116.2,115.9,116.19,4700.0,116.15,116.2,115.9,116.19,4700.0
2015-02-24 11:25:00,116.09,116.26,115.91,116.2,8000.0,116.09,116.26,115.91,116.2,8000.0
2015-02-24 11:30:00,116.2,116.37,115.98,116.25,14600.0,116.2,116.37,115.98,116.25,14600.0
2015-02-24 11:35:00,116.32,116.32,116.01,116.08,5200.0,116.32,116.32,116.01,116.08,5200.0
2015-02-24 11:40:00,116.08,116.15,115.81,115.87,3400.0,116.08,116.15,115.81,115.87,3400.0
2015-02-24 11:45:00,115.95,116.05,115.87,116.05,2300.0,115.95,116.05,115.87,116.05,2300.0
2015-02-24 11:50:00,116.06,116.12,115.77,116.01,28000.0,116.06,116.12,115.77,116.01,28000.0
2015-02-24 11:55:00,116.02,116.09,115.83,115.9,12100.0,116.02,116.09,115.83,115.9,12100.0
2015-02-24 12:00:00,115.85,116.12,115.84,116.09,6900.0,115.85,116.12,115.84,116.09,6900.0
2015-02-24 12:05:00,116.2,116.48,116.07,116.36,5200.0,116.2,116.48,116.07,116.36,5200.0
2015-02-24 12:10:00,116.41,116.48,116.24,116.39,4000.0,116.41,116.48,116.24,116.39,4000.0
2015-02-24 12:15:00,116.47,116.54,116.33,116.54,2700.0,116.47,116.54,116.33,116.54,2700.0
2015-02-24 12:20:00,116.6,116.76,116.49,116.76,7000.0,116.6,116.76,116.49,116.76,7000.0
2015-02-24 12:25:00,116.76,116.77,116.48,116.5,9500.0,116.76,116.77,116.48,116.5,9500.0
2015-02-24 12:30:00,116.5,116.59,116.45,116.51,25500.0,116.5,116.59,116.45,116.51,25500.0
2015-02-24 12:35:00,116.45,116.48,116.36,116.48,4000.0,116.45,116.48,116.36,116.48,4000.0
2015-02-24 12:40:00,116.47,116.69,116.43,116.65,19000.0,116.47,116.69,116.43,116.65,19000.0
2015-02-24 12:45:00,116.54,116.55,116.15,116.17,6800.0,116.54,116.55,116.15,116.17,6800.0
2015-02-24 12:50:00,116.2,116.31,116.18,116.27,2200.0,116.2,116.31,116.18,116.27,2200.0
2015-02-24 12:55:00,116.32,116.52,116.26,116.26,2000.0,116.32,116.52,116.26,116.26,2000.0
2015-02-24 13:00:00,116.2,116.25,116.14,116.23,4200.0,116.2,116.25,116.14,116.23,4200.0
2015-02-24 13:05:00,116.23,116.45,116.21,116.45,4100.0,116.23,116.45,116.21,116.45,4100.0
2015-02-24 13:10:00,116.38,116.42,116.26,116.35,4300.0,116.38,116.42,116.26,116.35,4300.0
2015-02-24 13:15:00,116.4,116.48,116.28,116.28,2500.0,116.4,116.48,116.28,116.28,2500.0
2015-02-24 13:20:00,116.3,116.5,116.29,116.5,7200.0,116.3,116.5,116.29,116.5,7200.0
2015-02-24 13:25:00,116.49,116.72,116.44,116.59,19000.0,116.49,116.72,116.44,116.59,19000.0
2015-02-24 13:30:00,116.58,116.66,116.47,116.5,17700.0,116.58,116.66,116.47,116.5,17700.0
2015-02-24 13:35:00,116.52,116.61,116.5,116.61,2100.0,116.52,116.61,116.5,116.61,2100.0
2015-02-24 13:40:00,116.53,116.61,116.48,116.61,2100.0,116.53,116.61,116.48,116.61,2100.0
2015-02-24 13:45:00,116.57,116.63,116.48,116.54,8400.0,116.57,116.63,116.48,116.54,8400.0
2015-02-24 13:50:00,116.5,116.7,116.49,116.7,2800.0,116.5,116.7,116.49,116.7,2800.0
2015-02-24 13:55:00,116.73,116.85,116.62,116.82,10900.0,116.73,116.85,116.62,116.82,10900.0
2015-02-24 14:00:00,116.81,116.99,116.81,116.95,3200.0,116.81,116.99,116.81,116.95,3200.0
2015-02-24 14:05:00,116.95,116.97,116.67,116.81,6900.0,116.95,116.97,116.67,116.81,6900.0
2015-02-24 14:10:00,116.84,116.96,116.6,116.61,5700.0,116.84,116.96,116.6,116.61,5700.0
2015-02-24 14:15:00,116.61,116.9,116.51,116.78,23400.0,116.61,116.9,116.51,116.78,23400.0
2015-02-24 14:20:00,116.78,116.81,116.39,116.4,21000.0,116.78,116.81,116.39,116.4,21000.0
2015-02-24 14:25:00,116.4,116.58,116.37,116.43,10800.0,116.4,116.58,116.37,116.43,10800.0
2015-02-24 14:30:00,116.43,116.64,116.43,116.53,3000.0,116.43,116.64,116.43,116.53,3000.0
2015-02-24 14:35:00,116.57,116.91,116.53,116.67,10300.0,116.57,116.91,116.53,116.67,10300.0
2015-02-24 14:40:00,116.71,116.71,116.55,116.56,6100.0,116.71,116.71,116.55,116.56,6100.0
2015-02-24 14:45:00,116.59,116.73,116.5,116.64,17200.0,116.59,116.73,116.5,116.64,17200.0
2015-02-24 14:50:00,116.6,116.71,116.6,116.68,2300.0,116.6,116.71,116.6,116.68,2300.0
2015-02-24 14:55:00,116.7,116.82,116.67,116.67,26500.0,116.7,116.82,116.67,116.67,26500.0
2015-02-24 15:00:00,116.65,116.76,116.63,116.71,12500.0,116.65,116.76,116.63,116.71,12500.0
2015-02-24 15:05:00,116.61,116.75,116.61,116.71,4600.0,116.61,116.75,116.61,116.71,4600.0
2015-02-24 15:10:00,116.73,116.74,116.53,116.55,4500.0,116.73,116.74,116.53,116.55,4500.0
2015-02-24 15:15:00,116.59,116.69,116.56,116.67,3600.0,116.59,116.69,116.56,116.67,3600.0
2015-02-24 15:20:00,116.68,116.71,116.58,116.65,3300.0,116.68,116.71,116.58,116.65,3300.0
2015-02-24 15:25:00,116.66,116.8,116.63,116.68,15900.0,116.66,116.8,116.63,116.68,15900.0
2015-02-24 15:30:00,116.64,116.71,116.61,116.68,5100.0,116.64,116.71,116.61,116.68,5100.0
2015-02-24 15:35:00,116.66,116.76,116.61,116.72,11600.0,116.66,116.76,116.61,116.72,11600.0
2015-02-24 15:40:00,116.7,116.76,116.63,116.69,7400.0,116.7,116.76,116.63,116.69,7400.0
2015-02-24 15:45:00,116.7,116.76,116.63,116.65,11000.0,116.7,116.76,116.63,116.65,11000.0
2015-02-24 15:50:00,116.61,116.78,116.55,116.78,18300.0,116.61,116.78,116.55,116.78,18300.0
2015-02-24 15:55:00,116.8,117.01,116.8,116.96,31400.0,116.8,117.01,116.8,116.96,31400.0
2015-02-25 09:30:00,116.9,117.16,115.43,116.69,20700.0,116.9,117.16,115.43,116.69,20700.0
2015-02-25 09:35:00,116.25,116.65,116.25,116.54,17600.0,116.25,116.65,116.25,116.54,17600.0
2015-02-25 09:40:00,116.49,117.54,116.49,117.11,22100.0,116.49,117.54,116.49,117.11,22100.0
2015-02-25 09:45:00,117.11,118.0,116.96,117.73,29700.0,117.11,118.0,116.96,117.73,29700.0
2015-02-25 09:50:00,117.48,118.2,117.48,117.84,68400.0,117.48,118.2,117.48,117.84,68400.0
2015-02-25 09:55:00,117.84,118.58,117.72,118.5,16800.0,117.84,118.58,117.72,118.5,16800.0
2015-02-25 10:00:00,118.54,118.91,118.5,118.83,10400.0,118.54,118.91,118.5,118.83,10400.0
2015-02-25 10:05:00,118.77,118.77,118.33,118.4,7900.0,118.77,118.77,118.33,118.4,7900.0
2015-02-25 10:10:00,118.48,118.62,118.37,118.55,9800.0,118.48,118.62,118.37,118.55,9800.0
2015-02-25 10:15:00,118.51,118.64,118.36,118.41,8900.0,118.51,118.64,118.36,118.41,8900.0
2015-02-25 10:20:00,118.45,118.57,118.24,118.45,7400.0,118.45,118.57,118.24,118.45,7400.0
2015-02-25 10:25:00,118.45,118.57,118.33,118.41,15300.0,118.45,118.57,118.33,118.41,15300.0
2015-02-25 10:30:00,118.47,118.62,118.3,118.62,6500.0,118.47,118.62,118.3,118.62,6500.0
2015-02-25 10:35:00,118.56,118.72,118.55,118.6,8100.0,118.56,118.72,118.55,118.6,8100.0
2015-02-25 10:40:00,118.72,119.09,118.67,119.0,9500.0,118.72,119.09,118.67,119.0,9500.0
2015-02-25 10:45:00,119.0,119.17,119.0,119.15,10900.0,119.0,119.17,119.0,119.15,10900.0
2015-02-25 10:50:00,119.13,119.28,118.77,119.09,16800.0,119.13,119.28,118.77,119.09,16800.0
2015-02-25 10:55:00,119.09,119.09,118.45,118.45,60600.0,119.09,119.09,118.45,118.45,60600.0
2015-02-25 11:00:00,118.58,118.58,118.28,118.43,12500.0,118.58,118.58,118.28,118.43,12500.0
2015-02-25 11:05:00,118.44,118.44,118.14,118.21,7800.0,118.44,118.44,118.14,118.21,7800.0
2015-02-25 11:10:00,118.15,118.37,118.01,118.34,9200.0,118.15,118.37,118.01,118.34,9200.0
2015-02-25 11:15:00,118.22,118.61,118.14,118.56,14100.0,118.22,118.61,118.14,118.56,14100.0
2015-02-25 11:20:00,118.59,118.65,118.47,118.51,6400.0,118.59,118.65,118.47,118.51,6400.0
2015-02-25 11:25:00,118.43,118.75,118.28,118.75,7500.0,118.43,118.75,118.28,118.75,7500.0
2015-02-25 11:30:00,118.75,118.92,118.66,118.92,5300.0,118.75,118.92,118.66,118.92,5300.0
2015-02-25 11:35:00,118.91,118.95,118.7,118.82,8900.0,118.91,118.95,118.7,118.82,8900.0
2015-02-25 11:40:00,118.85,118.85,118.59,118.73,5800.0,118.85,118.85,118.59,118.73,5800.0
2015-02-25 11:45:00,118.74,118.74,118.47,118.48,5500.0,118.74,118.74,118.47,118.48,5500.0
2015-02-25 11:50:00,118.53,118.88,118.5,118.58,8000.0,118.53,118.88,118.5,118.58,8000.0
2015-02-25 11:55:00,118.68,118.69,118.26,118.26,19800.0,118.68,118.69,118.26,118.26,19800.0
2015-02-25 12:00:00,118.26,118.6,118.26,118.55,26200.0,118.26,118.6,118.26,118.55,26200.0
2015-02-25 12:05:00,118.52,118.68,118.39,118.39,2600.0,118.52,118.68,118.39,118.39,2600.0
2015-02-25 12:10:00,118.44,118.54,118.37,118.46,4400.0,118.44,118.54,118.37,118.46,4400.0
2015-02-25 12:15:00,118.45,118.62,118.45,118.48,5300.0,118.45,118.62,118.45,118.48,5300.0
2015-02-25 12:20:00,118.59,118.78,118.54,118.63,4800.0,118.59,118.78,118.54,118.63,4800.0
2015-02-25 12:25:00,118.58,118.79,118.58,118.79,2400.0,118.58,118.79,118.58,118.79,2400.0
2015-02-25 12:30:00,118.75,119.18,118.72,118.98,14700.0,118.75,119.18,118.72,118.98,14700.0
2015-02-25 12:35:00,118.96,118.97,118.76,118.76,1600.0,118.96,118.97,118.76,118.76,1600.0
2015-02-25 12:40:00,118.76,119.48,118.76,119.35,12100.0,118.76,119.48,118.76,119.35,12100.0
2015-02-25 12:45:00,119.37,120.95,119.34,120.95,47000.0,119.37,120.95,119.34,120.95,47000.0
2015-02-25 12:50:00,120.83,121.06,120.53,120.99,14200.0,120.83,121.06,120.53,120.99,14200.0
2015-02-25 12:55:00,120.99,121.34,120.53,120.58,13400.0,120.99,121.34,120.53,120.58,13400.0
2015-02-25 13:00:00,120.48,120.6,120.3,120.46,8700.0,120.48,120.6,120.3,120.46,8700.0
2015-02-25 13:05:00,120.43,120.8,120.17,120.71,11400.0,120.43,120.8,120.17,120.71,11400.0
2015-02-25 13:10:00,120.69,121.3,120.64,121.3,25800.0,120.69,121.3,120.64,121.3,25800.0
2015-02-25 13:15:00,121.22,121.5,121.01,121.27,22700.0,121.22,121.5,121.01,121.27,22700.0
2015-02-25 13:20:00,121.16,121.16,120.32,120.32,9100.0,121.16,121.16,120.32,120.32,9100.0
2015-02-25 13:25:00,120.31,120.37,120.02,120.31,28500.0,120.31,120.37,120.02,120.31,28500.0
2015-02-25 13:30:00,120.36,120.69,120.13,120.34,35000.0,120.36,120.69,120.13,120.34,35000.0
2015-02-25 13:35:00,120.27,120.34,119.46,119.9,56500.0,120.27,120.34,119.46,119.9,56500.0
2015-02-25 13:40:00,119.9,119.92,119.74,119.74,7400.0,119.9,119.92,119.74,119.74,7400.0
2015-02-25 13:45:00,119.72,119.72,119.42,119.57,13100.0,119.72,119.72,119.42,119.57,13100.0
2015-02-25 13:50:00,119.59,119.61,119.34,119.39,15100.0,119.59,119.61,119.34,119.39,15100.0
2015-02-25 13:55:00,119.41,119.42,119.08,119.13,14600.0,119.41,119.42,119.08,119.13,14600.0
2015-02-25 14:00:00,119.09,119.4,118.92,119.36,29000.0,119.09,119.4,118.92,119.36,29000.0
2015-02-25 14:05:00,119.37,119.65,119.37,119.63,16800.0,119.37,119.65,119.37,119.63,16800.0
2015-02-25 14:10:00,119.65,119.7,119.5,119.56,9100.0,119.65,119.7,119.5,119.56,9100.0
2015-02-25 14:15:00,119.5,119.77,119.38,119.77,8600.0,119.5,119.77,119.38,119.77,8600.0
2015-02-25 14:20:00,119.66,119.7,119.53,119.65,9900.0,119.66,119.7,119.53,119.65,9900.0
2015-02-25 14:25:00,119.64,119.71,119.46,119.64,9500.0,119.64,119.71,119.46,119.64,9500.0
2015-02-25 14:30:00,119.62,119.62,119.23,119.42,27500.0,119.62,119.62,119.23,119.42,27500.0
2015-02-25 14:35:00,119.42,119.51,119.35,119.36,23000.0,119.42,119.51,119.35,119.36,23000.0
2015-02-25 14:40:00,119.36,119.61,119.35,119.48,12000.0,119.36,119.61,119.35,119.48,12000.0
2015-02-25 14:45:00,119.53,119.75,119.36,119.72,14000.0,119.53,119.75,119.36,119.72,14000.0
2015-02-25 14:50:00,119.71,119.96,119.57,119.8,34100.0,119.71,119.96,119.57,119.8,34100.0
2015-02-25 14:55:00,119.77,119.78,119.47,119.65,12000.0,119.77,119.78,119.47,119.65,12000.0
2015-02-25 15:00:00,119.61,119.61,119.21,119.27,31000.0,119.61,119.61,119.21,119.27,31000.0
2015-02-25 15:05:00,119.18,119.36,119.09,119.27,17100.0,119.18,119.36,119.09,119.27,17100.0
2015-02-25 15:10:00,119.25,119.36,119.1,119.1,23800.0,119.25,119.36,119.1,119.1,23800.0
2015-02-25 15:15:00,119.16,119.32,119.1,119.17,13800.0,119.16,119.32,119.1,119.17,13800.0
2015-02-25 15:20:00,119.18,119.26,118.83,118.85,23400.0,119.18,119.26,118.83,118.85,23400.0
2015-02-25 15:25:00,118.84,118.88,118.66,118.73,12200.0,118.84,118.88,118.66,118.73,12200.0
2015-02-25 15:30:00,118.67,118.8,118.41,118.69,20500.0,118.67,118.8,118.41,118.69,20500.0
2015-02-25 15:35:00,118.74,118.76,118.43,118.55,19700.0,118.74,118.76,118.43,118.55,19700.0
2015-02-25 15:40:00,118.52,118.65,118.36,118.59,23300.0,118.52,118.65,118.36,118.59,23300.0
2015-02-25 15:45:00,118.6,118.71,118.43,118.6,25000.0,118.6,118.71,118.43,118.6,25000.0
2015-02-25 15:50:00,118.59,119.02,118.59,118.79,38000.0,118.59,119.02,118.59,118.79,38000.0
2015-02-25 15:55:00,118.8,118.96,118.71,118.82,41600.0,118.8,118.96,118.71,118.82,41600.0
2015-02-26 09:30:00,119.05,119.27,118.8,118.82,14200.0,119.05,119.27,118.8,118.82,14200.0
2015-02-26 09:35:00,118.93,119.34,118.75,119.31,38900.0,118.93,119.34,118.75,119.31,38900.0
2015-02-26 09:40:00,119.32,119.35,118.62,119.01,35200.0,119.32,119.35,118.62,119.01,35200.0
2015-02-26 09:45:00,119.09,119.09,118.15,118.15,6900.0,119.09,119.09,118.15,118.15,6900.0
2015-02-26 09:50:00,118.14,118.28,117.6,117.6,4600.0,118.14,118.28,117.6,117.6,4600.0
2015-02-26 09:55:00,117.5,117.66,116.5,116.79,12800.0,117.5,117.66,116.5,116.79,12800.0
2015-02-26 10:00:00,116.83,117.56,116.76,117.01,10000.0,116.83,117.56,116.76,117.01,10000.0
2015-02-26 10:05:00,116.97,117.67,116.96,117.67,5800.0,116.97,117.67,116.96,117.67,5800.0
2015-02-26 10:10:00,117.86,117.87,117.41,117.41,21700.0,117.86,117.87,117.41,117.41,21700.0
2015-02-26 10:15:00,117.43,117.73,117.34,117.72,5200.0,117.43,117.73,117.34,117.72,5200.0
2015-02-26 10:20:00,117.72,117.72,117.44,117.55,21500.0,117.72,117.72,117.44,117.55,21500.0
2015-02-26 10:25:00,117.58,117.97,117.54,117.96,12800.0,117.58,117.97,117.54,117.96,12800.0
2015-02-26 10:30:00,117.94,118.12,117.78,117.92,23800.0,117.94,118.12,117.78,117.92,23800.0
2015-02-26 10:35:00,118.02,118.96,118.02,118.86,20200.0,118.02,118.96,118.02,118.86,20200.0
2015-02-26 10:40:00,118.93,118.93,118.65,118.81,6200.0,118.93,118.93,118.65,118.81,6200.0
2015-02-26 10:45:00,118.76,118.96,118.76,118.79,7200.0,118.76,118.96,118.76,118.79,7200.0
2015-02-26 10:50:00,118.78,119.32,118.78,119.29,7400.0,118.78,119.32,118.78,119.29,7400.0
2015-02-26 10:55:00,119.31,119.5,119.26,119.5,7000.0,119.31,119.5,119.26,119.5,7000.0
2015-02-26 11:00:00,119.53,119.55,119.33,119.45,15400.0,119.53,119.55,119.33,119.45,15400.0
2015-02-26 11:05:00,119.46,119.6,119.31,119.55,12800.0,119.46,119.6,119.31,119.55,12800.0
2015-02-26 11:10:00,119.61,119.78,119.54,119.78,5000.0,119.61,119.78,119.54,119.78,5000.0
2015-02-26 11:15:00,119.78,120.06,119.67,120.06,10700.0,119.78,120.06,119.67,120.06,10700.0
2015-02-26 11:20:00,120.04,120.23,119.98,120.03,15400.0,120.04,120.23,119.98,120.03,15400.0
2015-02-26 11:25:00,120.05,120.05,119.93,119.96,9900.0,120.05,120.05,119.93,119.96,9900.0
2015-02-26 11:30:00,119.95,120.08,119.89,119.99,8200.0,119.95,120.08,119.89,119.99,8200.0
2015-02-26 11:35:00,120.0,120.01,119.87,119.91,4800.0,120.0,120.01,119.87,119.91,4800.0
2015-02-26 11:40:00,119.91,119.91,119.61,119.61,14400.0,119.91,119.91,119.61,119.61,14400.0
2015-02-26 11:45:00,119.59,119.94,119.57,119.94,6800.0,119.59,119.94,119.57,119.94,6800.0
2015-02-26 11:50:00,119.9,120.06,119.85,120.06,2500.0,119.9,120.06,119.85,120.06,2500.0
2015-02-26 11:55:00,120.07,120.07,119.86,119.86,6900.0,120.07,120.07,119.86,119.86,6900.0
2015-02-26 12:00:00,119.91,119.91,119.36,119.36,5400.0,119.91,119.91,119.36,119.36,5400.0
2015-02-26 12:05:00,119.36,119.36,118.98,119.23,12400.0,119.36,119.36,118.98,119.23,12400.0
2015-02-26 12:10:00,119.25,119.28,119.01,119.15,21900.0,119.25,119.28,119.01,119.15,21900.0
2015-02-26 12:15:00,119.06,119.27,118.71,118.71,13700.0,119.06,119.27,118.71,118.71,13700.0
2015-02-26 12:20:00,118.71,118.84,118.48,118.84,3800.0,118.71,118.84,118.48,118.84,3800.0
2015-02-26 12:25:00,118.89,119.17,118.89,118.93,5100.0,118.89,119.17,118.89,118.93,5100.0
2015-02-26 12:30:00,118.99,119.13,118.87,119.04,3900.0,118.99,119.13,118.87,119.04,3900.0
2015-02-26 12:35:00,119.11,119.41,118.9,119.41,8200.0,119.11,119.41,118.9,119.41,8200.0
2015-02-26 12:40:00,119.25,119.32,119.14,119.16,3400.0,119.25,119.32,119.14,119.16,3400.0
2015-02-26 12:45:00,119.1,119.44,119.09,119.29,3000.0,119.1,119.44,119.09,119.29,3000.0
2015-02-26 12:50:00,119.29,119.37,119.27,119.35,2200.0,119.29,119.37,119.27,119.35,2200.0
2015-02-26 12:55:00,119.35,119.64,119.2,119.63,21500.0,119.35,119.64,119.2,119.63,21500.0
2015-02-26 13:00:00,119.64,119.64,119.31,119.42,5600.0,119.64,119.64,119.31,119.42,5600.0
2015-02-26 13:05:00,119.49,119.53,119.25,119.29,1700.0,119.49,119.53,119.25,119.29,1700.0
2015-02-26 13:10:00,119.21,119.24,119.2,119.23,900.0,119.21,119.24,119.2,119.23,900.0
2015-02-26 13:15:00,119.16,119.19,119.05,119.19,3400.0,119.16,119.19,119.05,119.19,3400.0
2015-02-26 13:20:00,119.13,119.16,118.88,118.97,7300.0,119.13,119.16,118.88,118.97,7300.0
2015-02-26 13:25:00,118.82,118.85,118.73,118.73,3500.0,118.82,118.85,118.73,118.73,3500.0
2015-02-26 13:30:00,118.67,118.88,118.64,118.88,7200.0,118.67,118.88,118.64,118.88,7200.0
2015-02-26 13:35:00,118.87,118.9,118.74,118.74,5100.0,118.87,118.9,118.74,118.74,5100.0
2015-02-26 13:40:00,118.77,118.77,118.62,118.71,5200.0,118.77,118.77,118.62,118.71,5200.0
2015-02-26 13:45:00,118.67,118.72,118.53,118.67,8100.0,118.67,118.72,118.53,118.67,8100.0
2015-02-26 13:50:00,118.63,118.72,118.62,118.66,4100.0,118.63,118.72,118.62,118.66,4100.0
2015-02-26 13:55:00,118.67,118.67,118.47,118.47,5400.0,118.67,118.67,118.47,118.47,5400.0
2015-02-26 14:00:00,118.44,118.73,118.41,118.57,8200.0,118.44,118.73,118.41,118.57,8200.0
2015-02-26 14:05:00,118.53,118.65,118.35,118.61,36800.0,118.53,118.65,118.35,118.61,36800.0
2015-02-26 14:10:00,118.65,119.04,118.62,119.04,18400.0,118.65,119.04,118.62,119.04,18400.0
2015-02-26 14:15:00,118.95,119.11,118.86,118.91,8600.0,118.95,119.11,118.86,118.91,8600.0
2015-02-26 14:20:00,118.89,119.07,118.67,118.97,17600.0,118.89,119.07,118.67,118.97,17600.0
2015-02-26 14:25:00,118.96,119.05,118.83,118.89,3100.0,118.96,119.05,118.83,118.89,3100.0
2015-02-26 14:30:00,118.86,118.95,118.78,118.85,3600.0,118.86,118.95,118.78,118.85,3600.0
2015-02-26 14:35:00,118.86,118.87,118.68,118.83,4400.0,118.86,118.87,118.68,118.83,4400.0
2015-02-26 14:40:00,118.81,119.0,118.81,118.83,4000.0,118.81,119.0,118.81,118.83,4000.0
2015-02-26 14:45:00,118.79,118.97,118.76,118.94,4500.0,118.79,118.97,118.76,118.94,4500.0
2015-02-26 14:50:00,118.96,119.31,118.96,119.31,9700.0,118.96,119.31,118.96,119.31,9700.0
2015-02-26 14:55:00,119.32,119.32,119.17,119.28,10300.0,119.32,119.32,119.17,119.28,10300.0
2015-02-26 15:00:00,119.27,119.31,119.05,119.25,21400.0,119.27,119.31,119.05,119.25,21400.0
2015-02-26 15:05:00,119.22,119.49,119.22,119.46,11500.0,119.22,119.49,119.22,119.46,11500.0
2015-02-26 15:10:00,119.45,119.68,119.44,119.65,20500.0,119.45,119.68,119.44,119.65,20500.0
2015-02-26 15:15:00,119.67,119.91,119.65,119.86,110500.0,119.67,119.91,119.65,119.86,110500.0
2015-02-26 15:20:00,119.84,119.84,119.45,119.5,16900.0,119.84,119.84,119.45,119.5,16900.0
2015-02-26 15:25:00,119.47,119.69,119.36,119.65,11700.0,119.47,119.69,119.36,119.65,11700.0
2015-02-26 15:30:00,119.71,119.77,119.47,119.7,19500.0,119.71,119.77,119.47,119.7,19500.0
2015-02-26 15:35:00,119.73,119.76,119.5,119.54,16000.0,119.73,119.76,119.5,119.54,16000.0
2015-02-26 15:40:00,119.57,119.94,119.57,119.81,19900.0,119.57,119.94,119.57,119.81,19900.0
2015-02-26 15:45:00,119.79,119.94,119.7,119.83,30700.0,119.79,119.94,119.7,119.83,30700.0
2015-02-26 15:50:00,119.85,120.06,119.83,120.06,48700.0,119.85,120.06,119.83,120.06,48700.0
2015-02-26 15:55:00,120.05,120.07,119.95,119.97,49500.0,120.05,120.07,119.95,119.97,49500.0
2015-02-27 09:30:00,119.92,120.33,119.21,119.89,21000.0,119.92,120.33,119.21,119.89,21000.0
2015-02-27 09:35:00,120.12,120.21,119.57,120.19,8000.0,120.12,120.21,119.57,120.19,8000.0
2015-02-27 09:40:00,120.12,120.13,119.38,119.5,14400.0,120.12,120.13,119.38,119.5,14400.0
2015-02-27 09:45:00,119.33,119.96,119.05,119.96,23200.0,119.33,119.96,119.05,119.96,23200.0
2015-02-27 09:50:00,119.97,120.52,119.97,120.03,15600.0,119.97,120.52,119.97,120.03,15600.0
2015-02-27 09:55:00,120.17,120.17,119.52,119.53,2800.0,120.17,120.17,119.52,119.53,2800.0
2015-02-27 10:00:00,119.68,120.0,119.16,119.24,8200.0,119.68,120.0,119.16,119.24,8200.0
2015-02-27 10:05:00,119.16,119.29,118.83,119.06,5400.0,119.16,119.29,118.83,119.06,5400.0
2015-02-27 10:10:00,119.21,119.29,118.32,118.69,10700.0,119.21,119.29,118.32,118.69,10700.0
2015-02-27 10:15:00,118.72,119.09,118.72,118.81,12800.0,118.72,119.09,118.72,118.81,12800.0
2015-02-27 10:20:00,118.9,119.58,118.9,119.55,28200.0,118.9,119.58,118.9,119.55,28200.0
2015-02-27 10:25:00,119.45,119.45,119.14,119.18,1600.0,119.45,119.45,119.14,119.18,1600.0
2015-02-27 10:30:00,119.18,119.29,118.82,118.84,6000.0,119.18,119.29,118.82,118.84,6000.0
2015-02-27 10:35:00,118.88,119.03,118.62,118.87,21000.0,118.88,119.03,118.62,118.87,21000.0
2015-02-27 10:40:00,118.93,119.43,118.9,119.43,21800.0,118.93,119.43,118.9,119.43,21800.0
2015-02-27 10:45:00,119.41,119.52,119.31,119.31,2900.0,119.41,119.52,119.31,119.31,2900.0
2015-02-27 10:50:00,119.38,119.56,119.37,119.56,2500.0,119.38,119.56,119.37,119.56,2500.0
2015-02-27 10:55:00,119.48,119.7,119.47,119.7,2800.0,119.48,119.7,119.47,119.7,2800.0
2015-02-27 11:00:00,119.71,119.73,119.17,119.22,5400.0,119.71,119.73,119.17,119.22,5400.0
2015-02-27 11:05:00,119.17,119.37,119.17,119.37,1100.0,119.17,119.37,119.17,119.37,1100.0
2015-02-27 11:10:00,119.41,119.43,119.3,119.41,2400.0,119.41,119.43,119.3,119.41,2400.0
2015-02-27 11:15:00,119.36,119.36,119.19,119.19,4900.0,119.36,119.36,119.19,119.19,4900.0
2015-02-27 11:20:00,119.17,119.26,119.07,119.11,1900.0,119.17,119.26,119.07,119.11,1900.0
2015-02-27 11:25:00,119.13,119.2,118.98,118.98,7400.0,119.13,119.2,118.98,118.98,7400.0
2015-02-27 11:30:00,118.89,119.01,118.87,118.94,3400.0,118.89,119.01,118.87,118.94,3400.0
2015-02-27 11:35:00,118.96,119.05,118.89,119.05,12400.0,118.96,119.05,118.89,119.05,12400.0
2015-02-27 11:40:00,119.08,119.12,118.98,118.98,2400.0,119.08,119.12,118.98,118.98,2400.0
2015-02-27 11:45:00,119.09,119.11,118.97,119.06,2000.0,119.09,119.11,118.97,119.06,2000.0
2015-02-27 11:50:00,119.0,119.0,118.63,118.68,6000.0,119.0,119.0,118.63,118.68,6000.0
2015-02-27 11:55:00,118.62,118.89,118.6,118.87,4500.0,118.62,118.89,118.6,118.87,4500.0
2015-02-27 12:00:00,118.91,118.91,118.53,118.64,2800.0,118.91,118.91,118.53,118.64,2800.0
2015-02-27 12:05:00,118.67,118.76,118.59,118.59,2900.0,118.67,118.76,118.59,118.59,2900.0
2015-02-27 12:10:00,118.7,118.7,118.52,118.52,2000.0,118.7,118.7,118.52,118.52,2000.0
2015-02-27 12:15:00,118.56,118.69,118.51,118.68,3600.0,118.56,118.69,118.51,118.68,3600.0
2015-02-27 12:20:00,118.64,118.92,118.6,118.88,5000.0,118.64,118.92,118.6,118.88,5000.0
2015-02-27 12:25:00,118.87,118.87,118.76,118.78,1800.0,118.87,118.87,118.76,118.78,1800.0
2015-02-27 12:30:00,118.86,119.0,118.86,119.0,2800.0,118.86,119.0,118.86,119.0,2800.0
2015-02-27 12:35:00,119.0,119.0,118.74,118.74,1800.0,119.0,119.0,118.74,118.74,1800.0
2015-02-27 12:40:00,118.73,118.87,118.73,118.78,4000.0,118.73,118.87,118.73,118.78,4000.0
2015-02-27 12:45:00,118.78,118.78,118.68,118.72,1000.0,118.78,118.78,118.68,118.72,1000.0
2015-02-27 12:50:00,118.72,118.72,118.4,118.64,9100.0,118.72,118.72,118.4,118.64,9100.0
2015-02-27 12:55:00,118.67,118.67,118.42,118.42,1200.0,118.67,118.67,118.42,118.42,1200.0
2015-02-27 13:00:00,118.37,118.67,118.36,118.67,1600.0,118.37,118.67,118.36,118.67,1600.0
2015-02-27 13:05:00,118.68,118.83,118.67,118.8,12700.0,118.68,118.83,118.67,118.8,12700.0
2015-02-27 13:10:00,118.83,119.0,118.79,118.9,10100.0,118.83,119.0,118.79,118.9,10100.0
2015-02-27 13:15:00,118.9,119.09,118.89,118.98,3000.0,118.9,119.09,118.89,118.98,3000.0
2015-02-27 13:20:00,119.04,119.13,118.82,118.87,12500.0,119.04,119.13,118.82,118.87,12500.0
2015-02-27 13:25:00,118.87,118.88,118.69,118.78,10000.0,118.87,118.88,118.69,118.78,10000.0
2015-02-27 13:30:00,118.81,118.81,118.61,118.7,5000.0,118.81,118.81,118.61,118.7,5000.0
2015-02-27 13:35:00,118.73,118.73,118.43,118.47,3400.0,118.73,118.73,118.43,118.47,3400.0
2015-02-27 13:40:00,118.46,118.74,118.4,118.74,4000.0,118.46,118.74,118.4,118.74,4000.0
2015-02-27 13:45:00,118.75,118.75,118.49,118.59,5700.0,118.75,118.75,118.49,118.59,5700.0
2015-02-27 13:50:00,118.64,118.91,118.64,118.89,10200.0,118.64,118.91,118.64,118.89,10200.0
2015-02-27 13:55:00,118.85,119.08,118.85,118.97,9800.0,118.85,119.08,118.85,118.97,9800.0
2015-02-27 14:00:00,118.95,118.99,118.89,118.89,3000.0,118.95,118.99,118.89,118.89,3000.0
2015-02-27 14:05:00,118.78,118.78,118.53,118.53,3900.0,118.78,118.78,118.53,118.53,3900.0
2015-02-27 14:10:00,118.46,118.81,118.44,118.72,10500.0,118.46,118.81,118.44,118.72,10500.0
2015-02-27 14:15:00,118.66,118.7,118.4,118.58,4500.0,118.66,118.7,118.4,118.58,4500.0
2015-02-27 14:20:00,118.53,118.54,118.21,118.26,9100.0,118.53,118.54,118.21,118.26,9100.0
2015-02-27 14:25:00,118.27,118.43,118.21,118.43,3700.0,118.27,118.43,118.21,118.43,3700.0
2015-02-27 14:30:00,118.47,119.04,118.33,119.02,16300.0,118.47,119.04,118.33,119.02,16300.0
2015-02-27 14:35:00,119.0,119.04,118.58,118.6,12200.0,119.0,119.04,118.58,118.6,12200.0
2015-02-27 14:40:00,118.54,118.71,118.54,118.62,4300.0,118.54,118.71,118.54,118.62,4300.0
2015-02-27 14:45:00,118.57,118.98,118.52,118.94,7100.0,118.57,118.98,118.52,118.94,7100.0
2015-02-27 14:50:00,118.99,118.99,118.72,118.82,6800.0,118.99,118.99,118.72,118.82,6800.0
2015-02-27 14:55:00,118.9,119.12,118.78,119.12,8200.0,118.9,119.12,118.78,119.12,8200.0
2015-02-27 15:00:00,119.04,119.15,118.92,119.0,7600.0,119.04,119.15,118.92,119.0,7600.0
2015-02-27 15:05:00,118.94,119.08,118.83,118.95,7100.0,118.94,119.08,118.83,118.95,7100.0
2015-02-27 15:10:00,118.96,119.07,118.88,118.88,5100.0,118.96,119.07,118.88,118.88,5100.0
2015-02-27 15:15:00,118.88,119.1,118.83,119.02,7800.0,118.88,119.1,118.83,119.02,7800.0
2015-02-27 15:20:00,118.98,119.18,118.98,119.18,6900.0,118.98,119.18,118.98,119.18,6900.0
2015-02-27 15:25:00,119.18,119.27,119.12,119.14,11300.0,119.18,119.27,119.12,119.14,11300.0
2015-02-27 15:30:00,119.19,119.2,118.97,118.97,6800.0,119.19,119.2,118.97,118.97,6800.0
2015-02-27 15:35:00,118.96,119.23,118.91,118.95,12100.0,118.96,119.23,118.91,118.95,12100.0
2015-02-27 15:40:00,118.91,119.08,118.75,118.87,14400.0,118.91,119.08,118.75,118.87,14400.0
2015-02-27 15:45:00,118.86,119.16,118.84,119.14,22300.0,118.86,119.16,118.84,119.14,22300.0
2015-02-27 15:50:00,119.15,119.29,119.15,119.16,30400.0,119.15,119.29,119.15,119.16,30400.0
2015-02-27 15:55:00,119.18,119.64,119.15,119.43,63100.0,119.18,119.64,119.15,119.43,63100.0
2015-03-02 09:30:00,120.62,120.69,119.67,120.0,37400.0,120.62,120.69,119.67,120.0,37400.0
2015-03-02 09:35:00,119.86,120.72,119.28,120.27,25900.0,119.86,120.72,119.28,120.27,25900.0
2015-03-02 09:40:00,120.31,120.41,119.69,119.69,109000.0,120.31,120.41,119.69,119.69,109000.0
2015-03-02 09:45:00,119.94,120.6,119.94,120.44,48900.0,119.94,120.6,119.94,120.44,48900.0
2015-03-02 09:50:00,120.5,120.51,120.13,120.19,12600.0,120.5,120.51,120.13,120.19,12600.0
2015-03-02 09:55:00,120.26,120.41,120.07,120.08,7800.0,120.26,120.41,120.07,120.08,7800.0
2015-03-02 10:00:00,120.16,120.17,119.68,119.91,9800.0,120.16,120.17,119.68,119.91,9800.0
2015-03-02 10:05:00,119.89,119.95,119.61,119.84,11000.0,119.89,119.95,119.61,119.84,11000.0
2015-03-02 10:10:00,119.8,120.43,119.8,120.43,13100.0,119.8,120.43,119.8,120.43,13100.0
2015-03-02 10:15:00,120.34,120.34,119.86,119.98,13300.0,120.34,120.34,119.86,119.98,13300.0
2015-03-02 10:20:00,120.01,120.22,119.72,120.22,15700.0,120.01,120.22,119.72,120.22,15700.0
2015-03-02 10:25:00,120.29,120.29,119.72,119.73,7600.0,120.29,120.29,119.72,119.73,7600.0
2015-03-02 10:30:00,119.86,119.91,119.5,119.5,15400.0,119.86,119.91,119.5,119.5,15400.0
2015-03-02 10:35:00,119.5,119.56,119.24,119.47,34900.0,119.5,119.56,119.24,119.47,34900.0
2015-03-02 10:40:00,119.52,119.58,119.21,119.21,7900.0,119.52,119.58,119.21,119.21,7900.0
2015-03-02 10:45:00,119.22,119.26,119.0,119.11,11600.0,119.22,119.26,119.0,119.11,11600.0
2015-03-02 10:50:00,119.13,119.13,118.77,118.78,10300.0,119.13,119.13,118.77,118.78,10300.0
2015-03-02 10:55:00,118.79,118.86,118.44,118.51,11900.0,118.79,118.86,118.44,118.51,11900.0
2015-03-02 11:00:00,118.51,119.05,118.45,119.05,15400.0,118.51,119.05,118.45,119.05,15400.0
2015-03-02 11:05:00,119.04,119.09,118.96,119.0,6900.0,119.04,119.09,118.96,119.0,6900.0
2015-03-02 11:10:00,119.03,119.31,119.01,119.3,9100.0,119.03,119.31,119.01,119.3,9100.0
2015-03-02 11:15:00,119.3,119.52,119.27,119.47,6800.0,119.3,119.52,119.27,119.47,6800.0
2015-03-02 11:20:00,119.55,119.71,119.51,119.7,7900.0,119.55,119.71,119.51,119.7,7900.0
2015-03-02 11:25:00,119.69,119.76,119.26,119.3,10300.0,119.69,119.76,119.26,119.3,10300.0
2015-03-02 11:30:00,119.3,119.76,119.24,119.72,17800.0,119.3,119.76,119.24,119.72,17800.0
2015-03-02 11:35:00,119.68,119.69,119.33,119.37,4700.0,119.68,119.69,119.33,119.37,4700.0
2015-03-02 11:40:00,119.39,119.81,119.35,119.81,35900.0,119.39,119.81,119.35,119.81,35900.0
2015-03-02 11:45:00,119.81,119.81,119.33,119.36,8600.0,119.81,119.81,119.33,119.36,8600.0
2015-03-02 11:50:00,119.23,119.35,119.19,119.19,3900.0,119.23,119.35,119.19,119.19,3900.0
2015-03-02 11:55:00,119.19,119.19,118.89,119.04,11200.0,119.19,119.19,118.89,119.04,11200.0
2015-03-02 12:00:00,119.11,119.19,119.09,119.19,6100.0,119.11,119.19,119.09,119.19,6100.0
2015-03-02 12:05:00,119.17,119.17,119.0,119.05,5900.0,119.17,119.17,119.0,119.05,5900.0
2015-03-02 12:10:00,119.02,119.02,118.78,118.84,5400.0,119.02,119.02,118.78,118.84,5400.0
2015-03-02 12:15:00,118.79,118.92,118.74,118.92,6200.0,118.79,118.92,118.74,118.92,6200.0
2015-03-02 12:20:00,118.9,119.09,118.76,119.09,6400.0,118.9,119.09,118.76,119.09,6400.0
2015-03-02 12:25:00,119.1,119.3,119.06,119.23,8600.0,119.1,119.3,119.06,119.23,8600.0
2015-03-02 12:30:00,119.2,119.44,119.1,119.44,12600.0,119.2,119.44,119.1,119.44,12600.0
2015-03-02 12:35:00,119.43,119.53,119.29,119.51,7200.0,119.43,119.53,119.29,119.51,7200.0
2015-03-02 12:40:00,119.52,119.62,119.41,119.44,13900.0,119.52,119.62,119.41,119.44,13900.0
2015-03-02 12:45:00,119.5,119.5,119.12,119.34,20500.0,119.5,119.5,119.12,119.34,20500.0
2015-03-02 12:50:00,119.33,119.4,119.19,119.4,5500.0,119.33,119.4,119.19,119.4,5500.0
2015-03-02 12:55:00,119.41,119.49,119.28,119.28,3200.0,119.41,119.49,119.28,119.28,3200.0
2015-03-02 13:00:00,119.38,119.85,119.38,119.71,24800.0,119.38,119.85,119.38,119.71,24800.0
2015-03-02 13:05:00,119.67,119.74,119.49,119.49,2800.0,119.67,119.74,119.49,119.49,2800.0
2015-03-02 13:10:00,119.54,119.56,119.45,119.51,2300.0,119.54,119.56,119.45,119.51,2300.0
2015-03-02 13:15:00,119.56,119.78,119.39,119.4,4200.0,119.56,119.78,119.39,119.4,4200.0
2015-03-02 13:20:00,119.52,119.61,119.46,119.52,3700.0,119.52,119.61,119.46,119.52,3700.0
2015-03-02 13:25:00,119.44,119.76,119.44,119.75,3700.0,119.44,119.76,119.44,119.75,3700.0
2015-03-02 13:30:00,119.73,119.91,119.65,119.91,4400.0,119.73,119.91,119.65,119.91,4400.0
2015-03-02 13:35:00,119.81,120.06,119.81,120.02,5600.0,119.81,120.06,119.81,120.02,5600.0
2015-03-02 13:40:00,120.01,120.07,119.83,119.83,3400.0,120.01,120.07,119.83,119.83,3400.0
2015-03-02 13:45:00,119.82,120.05,119.82,120.0,3800.0,119.82,120.05,119.82,120.0,3800.0
2015-03-02 13:50:00,119.99,120.01,119.77,119.77,9200.0,119.99,120.01,119.77,119.77,9200.0
2015-03-02 13:55:00,119.77,119.84,119.71,119.71,6100.0,119.77,119.84,119.71,119.71,6100.0
2015-03-02 14:00:00,119.67,119.77,119.52,119.62,6300.0,119.67,119.77,119.52,119.62,6300.0
2015-03-02 14:05:00,119.75,119.8,119.7,119.72,4000.0,119.75,119.8,119.7,119.72,4000.0
2015-03-02 14:10:00,119.77,119.77,119.28,119.43,8200.0,119.77,119.77,119.28,119.43,8200.0
2015-03-02 14:15:00,119.36,119.43,119.22,119.28,5500.0,119.36,119.43,119.22,119.28,5500.0
2015-03-02 14:20:00,119.22,119.23,119.06,119.12,7400.0,119.22,119.23,119.06,119.12,7400.0
2015-03-02 14:25:00,119.17,119.32,119.16,119.16,9100.0,119.17,119.32,119.16,119.16,9100.0
2015-03-02 14:30:00,119.16,119.19,118.94,119.09,9400.0,119.16,119.19,118.94,119.09,9400.0
2015-03-02 14:35:00,119.08,119.14,118.96,119.14,8100.0,119.08,119.14,118.96,119.14,8100.0
2015-03-02 14:40:00,119.16,119.28,119.14,119.26,6200.0,119.16,119.28,119.14,119.26,6200.0
2015-03-02 14:45:00,119.25,119.39,119.2,119.26,10500.0,119.25,119.39,119.2,119.26,10500.0
2015-03-02 14:50:00,119.21,119.41,119.15,119.41,10900.0,119.21,119.41,119.15,119.41,10900.0
2015-03-02 14:55:00,119.41,119.75,119.4,119.75,14700.0,119.41,119.75,119.4,119.75,14700.0
2015-03-02 15:00:00,119.8,119.9,119.72,119.79,17700.0,119.8,119.9,119.72,119.79,17700.0
2015-03-02 15:05:00,119.79,120.06,119.77,120.06,9400.0,119.79,120.06,119.77,120.06,9400.0
2015-03-02 15:10:00,120.02,120.05,119.93,119.96,6700.0,120.02,120.05,119.93,119.96,6700.0
2015-03-02 15:15:00,119.96,120.06,119.84,119.96,9900.0,119.96,120.06,119.84,119.96,9900.0
2015-03-02 15:20:00,119.95,120.06,119.92,120.05,26800.0,119.95,120.06,119.92,120.05,26800.0
2015-03-02 15:25:00,120.06,120.18,120.06,120.08,28300.0,120.06,120.18,120.06,120.08,28300.0
2015-03-02 15:30:00,120.12,120.15,119.96,119.97,10600.0,120.12,120.15,119.96,119.97,10600.0
2015-03-02 15:35:00,120.02,120.04,119.9,119.95,14600.0,120.02,120.04,119.9,119.95,14600.0
2015-03-02 15:40:00,119.93,120.04,119.87,119.95,37700.0,119.93,120.04,119.87,119.95,37700.0
2015-03-02 15:45:00,119.91,120.09,119.86,120.01,43200.0,119.91,120.09,119.86,120.01,43200.0
2015-03-02 15:50:00,120.03,120.49,120.01,120.11,69400.0,120.03,120.49,120.01,120.11,69400.0
2015-03-02 15:55:00,120.09,120.33,119.99,120.15,129600.0,120.09,120.33,119.99,120.15,129600.0
2015-03-03 09:30:00,120.0,120.06,119.27,119.59,16800.0,120.0,120.06,119.27,119.59,16800.0
2015-03-03 09:35:00,119.82,120.73,119.75,120.73,5400.0,119.82,120.73,119.75,120.73,5400.0
2015-03-03 09:40:00,120.72,120.72,119.5,119.62,5800.0,120.72,120.72,119.5,119.62,5800.0
2015-03-03 09:45:00,119.73,119.96,119.5,119.82,9100.0,119.73,119.96,119.5,119.82,9100.0
2015-03-03 09:50:00,119.61,119.66,119.11,119.4,20600.0,119.61,119.66,119.11,119.4,20600.0
2015-03-03 09:55:00,119.41,119.76,119.25,119.5,11200.0,119.41,119.76,119.25,119.5,11200.0
2015-03-03 10:00:00,119.39,120.41,119.38,120.41,6600.0,119.39,120.41,119.38,120.41,6600.0
2015-03-03 10:05:00,120.41,120.79,120.28,120.35,11300.0,120.41,120.79,120.28,120.35,11300.0
2015-03-03 10:10:00,120.34,120.42,120.05,120.28,4400.0,120.34,120.42,120.05,120.28,4400.0
2015-03-03 10:15:00,120.26,120.42,120.14,120.3,9100.0,120.26,120.42,120.14,120.3,9100.0
2015-03-03 10:20:00,120.23,120.3,120.0,120.03,7900.0,120.23,120.3,120.0,120.03,7900.0
2015-03-03 10:25:00,120.03,120.12,119.55,119.62,30600.0,120.03,120.12,119.55,119.62,30600.0
2015-03-03 10:30:00,119.63,120.0,119.36,119.86,13500.0,119.63,120.0,119.36,119.86,13500.0
2015-03-03 10:35:00,119.94,120.15,119.77,120.15,8400.0,119.94,120.15,119.77,120.15,8400.0
2015-03-03 10:40:00,120.13,120.5,120.13,120.42,7200.0,120.13,120.5,120.13,120.42,7200.0
2015-03-03 10:45:00,120.52,120.79,120.26,120.4,8000.0,120.52,120.79,120.26,120.4,8000.0
2015-03-03 10:50:00,120.23,120.3,120.02,120.19,3400.0,120.23,120.3,120.02,120.19,3400.0
2015-03-03 10:55:00,120.19,120.5,120.19,120.5,2600.0,120.19,120.5,120.19,120.5,2600.0
2015-03-03 11:00:00,120.5,120.78,120.07,120.73,36600.0,120.5,120.78,120.07,120.73,36600.0
2015-03-03 11:05:00,120.66,120.82,120.43,120.81,7300.0,120.66,120.82,120.43,120.81,7300.0
2015-03-03 11:10:00,120.66,120.79,120.5,120.59,6000.0,120.66,120.79,120.5,120.59,6000.0
2015-03-03 11:15:00,120.55,121.27,120.55,121.05,8900.0,120.55,121.27,120.55,121.05,8900.0
2015-03-03 11:20:00,121.21,121.26,120.8,121.07,4000.0,121.21,121.26,120.8,121.07,4000.0
2015-03-03 11:25:00,121.0,121.06,120.72,120.93,6300.0,121.0,121.06,120.72,120.93,6300.0
2015-03-03 11:30:00,120.85,120.97,120.48,120.65,17200.0,120.85,120.97,120.48,120.65,17200.0
2015-03-03 11:35:00,120.5,120.7,120.4,120.7,7000.0,120.5,120.7,120.4,120.7,7000.0
2015-03-03 11:40:00,120.62,120.68,120.15,120.23,10700.0,120.62,120.68,120.15,120.23,10700.0
2015-03-03 11:45:00,120.27,120.81,120.27,120.68,4500.0,120.27,120.81,120.27,120.68,4500.0
2015-03-03 11:50:00,120.67,121.09,120.66,121.09,3900.0,120.67,121.09,120.66,121.09,3900.0
2015-03-03 11:55:00,121.15,121.21,120.7,120.7,10900.0,121.15,121.21,120.7,120.7,10900.0
2015-03-03 12:00:00,120.67,120.92,120.59,120.81,5600.0,120.67,120.92,120.59,120.81,5600.0
2015-03-03 12:05:00,120.82,121.17,120.78,121.14,10100.0,120.82,121.17,120.78,121.14,10100.0
2015-03-03 12:10:00,121.04,121.27,120.86,120.96,9300.0,121.04,121.27,120.86,120.96,9300.0
2015-03-03 12:15:00,120.99,121.13,120.91,121.07,5700.0,120.99,121.13,120.91,121.07,5700.0
2015-03-03 12:20:00,121.07,121.29,121.07,121.15,6100.0,121.07,121.29,121.07,121.15,6100.0
2015-03-03 12:25:00,121.09,121.1,120.77,121.07,5200.0,121.09,121.1,120.77,121.07,5200.0
2015-03-03 12:30:00,121.19,121.19,120.93,121.11,7900.0,121.19,121.19,120.93,121.11,7900.0
2015-03-03 12:35:00,121.11,121.35,121.11,121.24,5200.0,121.11,121.35,121.11,121.24,5200.0
2015-03-03 12:40:00,121.23,121.3,121.13,121.27,7000.0,121.23,121.3,121.13,121.27,7000.0
2015-03-03 12:45:00,121.23,121.23,120.81,120.94,10800.0,121.23,121.23,120.81,120.94,10800.0
2015-03-03 12:50:00,121.0,121.09,120.83,120.93,6600.0,121.0,121.09,120.83,120.93,6600.0
2015-03-03 12:55:00,120.9,121.13,120.81,121.1,5500.0,120.9,121.13,120.81,121.1,5500.0
2015-03-03 13:00:00,121.1,121.3,121.09,121.13,7900.0,121.1,121.3,121.09,121.13,7900.0
2015-03-03 13:05:00,121.11,121.2,120.94,120.99,8000.0,121.11,121.2,120.94,120.99,8000.0
2015-03-03 13:10:00,120.96,121.12,120.83,120.95,6800.0,120.96,121.12,120.83,120.95,6800.0
2015-03-03 13:15:00,120.92,121.18,120.92,121.0,10600.0,120.92,121.18,120.92,121.0,10600.0
2015-03-03 13:20:00,121.1,121.1,120.47,120.5,7300.0,121.1,121.1,120.47,120.5,7300.0
2015-03-03 13:25:00,120.46,120.96,120.44,120.81,6900.0,120.46,120.96,120.44,120.81,6900.0
2015-03-03 13:30:00,120.86,121.0,120.61,120.91,5600.0,120.86,121.0,120.61,120.91,5600.0
2015-03-03 13:35:00,121.03,121.36,120.99,121.19,8100.0,121.03,121.36,120.99,121.19,8100.0
2015-03-03 13:40:00,121.18,121.3,121.13,121.24,7200.0,121.18,121.3,121.13,121.24,7200.0
2015-03-03 13:45:00,121.32,121.65,121.32,121.48,8800.0,121.32,121.65,121.32,121.48,8800.0
2015-03-03 13:50:00,121.46,121.64,121.29,121.55,6000.0,121.46,121.64,121.29,121.55,6000.0
2015-03-03 13:55:00,121.52,121.64,121.38,121.56,14000.0,121.52,121.64,121.38,121.56,14000.0
2015-03-03 14:00:00,121.62,121.9,121.49,121.68,17400.0,121.62,121.9,121.49,121.68,17400.0
2015-03-03 14:05:00,121.72,122.24,121.68,122.17,19800.0,121.72,122.24,121.68,122.17,19800.0
2015-03-03 14:10:00,122.18,122.44,121.84,122.07,56600.0,122.18,122.44,121.84,122.07,56600.0
2015-03-03 14:15:00,121.98,122.27,121.89,122.24,24300.0,121.98,122.27,121.89,122.24,24300.0
2015-03-03 14:20:00,122.3,122.75,122.24,122.53,13800.0,122.3,122.75,122.24,122.53,13800.0
2015-03-03 14:25:00,122.53,123.08,122.49,123.08,19000.0,122.53,123.08,122.49,123.08,19000.0
2015-03-03 14:30:00,123.06,123.16,122.68,122.73,31400.0,123.06,123.16,122.68,122.73,31400.0
2015-03-03 14:35:00,122.71,122.74,122.31,122.31,9100.0,122.71,122.74,122.31,122.31,9100.0
2015-03-03 14:40:00,122.31,122.5,122.11,122.42,6000.0,122.31,122.5,122.11,122.42,6000.0
2015-03-03 14:45:00,122.46,122.61,122.25,122.61,4800.0,122.46,122.61,122.25,122.61,4800.0
2015-03-03 14:50:00,122.6,122.71,122.55,122.68,5700.0,122.6,122.71,122.55,122.68,5700.0
2015-03-03 14:55:00,122.68,122.68,122.39,122.45,10400.0,122.68,122.68,122.39,122.45,10400.0
2015-03-03 15:00:00,122.42,122.88,122.36,122.87,11300.0,122.42,122.88,122.36,122.87,11300.0
2015-03-03 15:05:00,122.8,122.95,122.7,122.88,13100.0,122.8,122.95,122.7,122.88,13100.0
2015-03-03 15:10:00,122.92,123.06,122.77,122.82,12600.0,122.92,123.06,122.77,122.82,12600.0
2015-03-03 15:15:00,122.78,123.19,122.78,122.9,13500.0,122.78,123.19,122.78,122.9,13500.0
2015-03-03 15:20:00,122.84,123.19,122.84,123.15,8200.0,122.84,123.19,122.84,123.15,8200.0
2015-03-03 15:25:00,123.16,123.24,123.02,123.13,15600.0,123.16,123.24,123.02,123.13,15600.0
2015-03-03 15:30:00,123.17,123.22,123.07,123.22,17600.0,123.17,123.22,123.07,123.22,17600.0
2015-03-03 15:35:00,123.24,123.28,122.83,122.91,21100.0,123.24,123.28,122.83,122.91,21100.0
2015-03-03 15:40:00,122.93,123.03,122.74,123.03,15600.0,122.93,123.03,122.74,123.03,15600.0
2015-03-03 15:45:00,123.02,123.07,122.8,123.03,26900.0,123.02,123.07,122.8,123.03,26900.0
2015-03-03 15:50:00,123.03,123.43,123.02,123.41,67400.0,123.03,123.43,123.02,123.41,67400.0
2015-03-03 15:55:00,123.41,123.82,123.39,123.5,129400.0,123.41,123.82,123.39,123.5,129400.0
2015-03-04 09:30:00,123.13,123.4,122.04,122.95,30900.0,123.13,123.4,122.04,122.95,30900.0
2015-03-04 09:35:00,122.84,122.96,121.75,122.18,12300.0,122.84,122.96,121.75,122.18,12300.0
2015-03-04 09:40:00,122.17,123.18,122.16,122.56,7800.0,122.17,123.18,122.16,122.56,7800.0
2015-03-04 09:45:00,122.4,122.8,122.19,122.19,36800.0,122.4,122.8,122.19,122.19,36800.0
2015-03-04 09:50:00,122.22,122.22,121.88,122.2,11700.0,122.22,122.22,121.88,122.2,11700.0
2015-03-04 09:55:00,122.2,122.52,122.1,122.52,5300.0,122.2,122.52,122.1,122.52,5300.0
2015-03-04 10:00:00,122.36,122.56,121.85,121.87,11400.0,122.36,122.56,121.85,121.87,11400.0
2015-03-04 10:05:00,121.88,122.0,121.38,121.38,10400.0,121.88,122.0,121.38,121.38,10400.0
2015-03-04 10:10:00,121.35,121.53,120.92,121.28,13600.0,121.35,121.53,120.92,121.28,13600.0
2015-03-04 10:15:00,121.36,121.72,121.1,121.71,8200.0,121.36,121.72,121.1,121.71,8200.0
2015-03-04 10:20:00,121.59,121.59,121.09,121.09,4100.0,121.59,121.59,121.09,121.09,4100.0
2015-03-04 10:25:00,121.03,121.26,121.03,121.12,5900.0,121.03,121.26,121.03,121.12,5900.0
2015-03-04 10:30:00,121.06,121.36,120.96,121.27,18200.0,121.06,121.36,120.96,121.27,18200.0
2015-03-04 10:35:00,121.29,121.42,121.18,121.34,4700.0,121.29,121.42,121.18,121.34,4700.0
2015-03-04 10:40:00,121.32,121.62,121.23,121.62,2700.0,121.32,121.62,121.23,121.62,2700.0
2015-03-04 10:45:00,121.53,121.87,121.53,121.71,5700.0,121.53,121.87,121.53,121.71,5700.0
2015-03-04 10:50:00,121.67,121.67,121.41,121.51,7700.0,121.67,121.67,121.41,121.51,7700.0
2015-03-04 10:55:00,121.5,121.56,121.2,121.55,13600.0,121.5,121.56,121.2,121.55,13600.0
2015-03-04 11:00:00,121.53,121.85,121.41,121.8,19500.0,121.53,121.85,121.41,121.8,19500.0
2015-03-04 11:05:00,121.84,122.05,121.74,122.05,20800.0,121.84,122.05,121.74,122.05,20800.0
2015-03-04 11:10:00,122.05,122.07,121.88,122.01,10400.0,122.05,122.07,121.88,122.01,10400.0
2015-03-04 11:15:00,122.07,122.13,121.74,121.92,12600.0,122.07,122.13,121.74,121.92,12600.0
2015-03-04 11:20:00,121.85,122.06,121.85,121.95,8000.0,121.85,122.06,121.85,121.95,8000.0
2015-03-04 11:25:00,121.8,122.15,121.8,121.97,6400.0,121.8,122.15,121.8,121.97,6400.0
2015-03-04 11:30:00,121.96,122.12,121.87,122.01,10600.0,121.96,122.12,121.87,122.01,10600.0
2015-03-04 11:35:00,122.02,122.05,121.83,121.9,5900.0,122.02,122.05,121.83,121.9,5900.0
2015-03-04 11:40:00,121.83,122.01,121.78,121.88,5000.0,121.83,122.01,121.78,121.88,5000.0
2015-03-04 11:45:00,121.88,122.19,121.88,122.1,15400.0,121.88,122.19,121.88,122.1,15400.0
2015-03-04 11:50:00,122.11,122.12,121.56,121.56,2200.0,122.11,122.12,121.56,121.56,2200.0
2015-03-04 11:55:00,121.54,121.64,121.44,121.44,4600.0,121.54,121.64,121.44,121.44,4600.0
2015-03-04 12:00:00,121.36,121.51,121.26,121.46,2600.0,121.36,121.51,121.26,121.46,2600.0
2015-03-04 12:05:00,121.42,121.56,121.42,121.49,11600.0,121.42,121.56,121.42,121.49,11600.0
2015-03-04 12:10:00,121.51,121.74,121.4,121.74,6900.0,121.51,121.74,121.4,121.74,6900.0
2015-03-04 12:15:00,121.77,122.03,121.75,122.0,3900.0,121.77,122.03,121.75,122.0,3900.0
2015-03-04 12:20:00,122.0,122.15,121.94,122.08,1800.0,122.0,122.15,121.94,122.08,1800.0
2015-03-04 12:25:00,122.13,122.13,121.91,121.91,4200.0,122.13,122.13,121.91,121.91,4200.0
2015-03-04 12:30:00,121.93,121.93,121.59,121.59,3100.0,121.93,121.93,121.59,121.59,3100.0
2015-03-04 12:35:00,121.55,122.05,121.55,122.05,7600.0,121.55,122.05,121.55,122.05,7600.0
2015-03-04 12:40:00,121.95,122.04,121.94,121.94,1700.0,121.95,122.04,121.94,121.94,1700.0
2015-03-04 12:45:00,121.91,121.99,121.62,121.67,7200.0,121.91,121.99,121.62,121.67,7200.0
2015-03-04 12:50:00,121.67,121.8,121.48,121.54,5500.0,121.67,121.8,121.48,121.54,5500.0
2015-03-04 12:55:00,121.5,121.61,121.5,121.59,5400.0,121.5,121.61,121.5,121.59,5400.0
2015-03-04 13:00:00,121.58,121.77,121.4,121.74,8900.0,121.58,121.77,121.4,121.74,8900.0
2015-03-04 13:05:00,121.73,121.94,121.66,121.84,14400.0,121.73,121.94,121.66,121.84,14400.0
2015-03-04 13:10:00,121.84,121.84,121.44,121.56,25600.0,121.84,121.84,121.44,121.56,25600.0
2015-03-04 13:15:00,121.56,121.67,121.47,121.66,12300.0,121.56,121.67,121.47,121.66,12300.0
2015-03-04 13:20:00,121.65,121.69,121.5,121.6,13800.0,121.65,121.69,121.5,121.6,13800.0
2015-03-04 13:25:00,121.57,121.63,121.41,121.46,8600.0,121.57,121.63,121.41,121.46,8600.0
2015-03-04 13:30:00,121.41,121.55,121.35,121.45,3400.0,121.41,121.55,121.35,121.45,3400.0
2015-03-04 13:35:00,121.45,121.57,121.37,121.42,14400.0,121.45,121.57,121.37,121.42,14400.0
2015-03-04 13:40:00,121.39,121.47,121.29,121.33,6000.0,121.39,121.47,121.29,121.33,6000.0
2015-03-04 13:45:00,121.32,121.32,121.12,121.18,8900.0,121.32,121.32,121.12,121.18,8900.0
2015-03-04 13:50:00,121.2,121.31,121.11,121.2,11400.0,121.2,121.31,121.11,121.2,11400.0
2015-03-04 13:55:00,121.15,121.19,120.89,120.89,7900.0,121.15,121.19,120.89,120.89,7900.0
2015-03-04 14:00:00,120.88,121.01,120.8,120.87,19500.0,120.88,121.01,120.8,120.87,19500.0
2015-03-04 14:05:00,120.85,121.0,120.77,120.92,9300.0,120.85,121.0,120.77,120.92,9300.0
2015-03-04 14:10:00,120.92,120.92,120.42,120.42,13900.0,120.92,120.92,120.42,120.42,13900.0
2015-03-04 14:15:00,120.43,120.56,120.43,120.45,9900.0,120.43,120.56,120.43,120.45,9900.0
2015-03-04 14:20:00,120.44,120.59,120.43,120.48,17300.0,120.44,120.59,120.43,120.48,17300.0
2015-03-04 14:25:00,120.48,120.52,120.29,120.37,17300.0,120.48,120.52,120.29,120.37,17300.0
2015-03-04 14:30:00,120.35,120.49,120.24,120.4,14100.0,120.35,120.49,120.24,120.4,14100.0
2015-03-04 14:35:00,120.4,120.43,120.07,120.15,7100.0,120.4,120.43,120.07,120.15,7100.0
2015-03-04 14:40:00,120.16,120.2,119.96,119.96,25900.0,120.16,120.2,119.96,119.96,25900.0
2015-03-04 14:45:00,119.96,120.08,119.96,120.07,39800.0,119.96,120.08,119.96,120.07,39800.0
2015-03-04 14:50:00,120.04,120.24,120.03,120.23,10100.0,120.04,120.24,120.03,120.23,10100.0
2015-03-04 14:55:00,120.23,120.5,120.23,120.39,9500.0,120.23,120.5,120.23,120.39,9500.0
2015-03-04 15:00:00,120.43,120.43,120.17,120.18,9700.0,120.43,120.43,120.17,120.18,9700.0
2015-03-04 15:05:00,120.17,120.19,119.83,119.84,9500.0,120.17,120.19,119.83,119.84,9500.0
2015-03-04 15:10:00,119.84,119.94,119.78,119.94,6600.0,119.84,119.94,119.78,119.94,6600.0
2015-03-04 15:15:00,119.92,120.11,119.89,120.0,25900.0,119.92,120.11,119.89,120.0,25900.0
2015-03-04 15:20:00,120.01,120.13,119.95,120.06,8700.0,120.01,120.13,119.95,120.06,8700.0
2015-03-04 15:25:00,120.05,120.32,119.99,120.31,16100.0,120.05,120.32,119.99,120.31,16100.0
2015-03-04 15:30:00,120.34,120.4,120.27,120.31,8100.0,120.34,120.4,120.27,120.31,8100.0
2015-03-04 15:35:00,120.3,120.35,120.14,120.19,9600.0,120.3,120.35,120.14,120.19,9600.0
2015-03-04 15:40:00,120.24,120.27,120.05,120.27,13600.0,120.24,120.27,120.05,120.27,13600.0
2015-03-04 15:45:00,120.29,120.29,120.11,120.12,21200.0,120.29,120.29,120.11,120.12,21200.0
2015-03-04 15:50:00,120.12,120.14,119.75,120.05,90100.0,120.12,120.14,119.75,120.05,90100.0
2015-03-04 15:55:00,120.05,120.09,119.98,120.08,85100.0,120.05,120.09,119.98,120.08,85100.0
2015-03-05 09:30:00,120.79,124.27,120.28,124.27,54300.0,120.79,124.27,120.28,124.27,54300.0
2015-03-05 09:35:00,124.31,124.63,123.36,123.79,39200.0,124.31,124.63,123.36,123.79,39200.0
2015-03-05 09:40:00,123.65,124.12,123.39,123.63,19300.0,123.65,124.12,123.39,123.63,19300.0
2015-03-05 09:45:00,123.61,123.93,122.91,123.52,16100.0,123.61,123.93,122.91,123.52,16100.0
2015-03-05 09:50:00,123.56,124.21,123.56,123.94,49000.0,123.56,124.21,123.56,123.94,49000.0
2015-03-05 09:55:00,123.96,123.96,122.84,122.84,13500.0,123.96,123.96,122.84,122.84,13500.0
2015-03-05 10:00:00,122.84,123.67,122.78,123.67,14400.0,122.84,123.67,122.78,123.67,14400.0
2015-03-05 10:05:00,123.8,124.11,123.55,123.55,37200.0,123.8,124.11,123.55,123.55,37200.0
2015-03-05 10:10:00,123.62,124.06,123.6,123.83,9600.0,123.62,124.06,123.6,123.83,9600.0
2015-03-05 10:15:00,123.9,126.2,123.86,125.95,90100.0,123.9,126.2,123.86,125.95,90100.0
2015-03-05 10:20:00,125.98,126.41,125.39,125.54,19500.0,125.98,126.41,125.39,125.54,19500.0
2015-03-05 10:25:00,125.51,125.95,125.44,125.77,8900.0,125.51,125.95,125.44,125.77,8900.0
2015-03-05 10:30:00,125.77,125.77,125.23,125.44,43500.0,125.77,125.77,125.23,125.44,43500.0
2015-03-05 10:35:00,125.26,125.86,125.26,125.86,20600.0,125.26,125.86,125.26,125.86,20600.0
2015-03-05 10:40:00,125.7,126.33,125.63,126.24,22800.0,125.7,126.33,125.63,126.24,22800.0
2015-03-05 10:45:00,126.22,126.74,126.22,126.64,23500.0,126.22,126.74,126.22,126.64,23500.0
2015-03-05 10:50:00,126.64,126.74,126.57,126.74,30900.0,126.64,126.74,126.57,126.74,30900.0
2015-03-05 10:55:00,126.74,126.75,126.59,126.74,25600.0,126.74,126.75,126.59,126.74,25600.0
2015-03-05 11:00:00,126.62,126.72,126.56,126.62,13700.0,126.62,126.72,126.56,126.62,13700.0
2015-03-05 11:05:00,126.56,127.36,126.56,127.21,63300.0,126.56,127.36,126.56,127.21,63300.0
2015-03-05 11:10:00,127.17,127.18,126.17,126.38,19900.0,127.17,127.18,126.17,126.38,19900.0
2015-03-05 11:15:00,126.38,126.59,125.27,125.5,37800.0,126.38,126.59,125.27,125.5,37800.0
2015-03-05 11:20:00,125.4,125.72,125.31,125.72,79900.0,125.4,125.72,125.31,125.72,79900.0
2015-03-05 11:25:00,125.72,125.99,125.68,125.8,20400.0,125.72,125.99,125.68,125.8,20400.0
2015-03-05 11:30:00,125.76,125.89,125.51,125.78,43300.0,125.76,125.89,125.51,125.78,43300.0
2015-03-05 11:35:00,125.76,125.85,125.56,125.57,35400.0,125.76,125.85,125.56,125.57,35400.0
2015-03-05 11:40:00,125.57,126.01,125.57,125.99,5100.0,125.57,126.01,125.57,125.99,5100.0
2015-03-05 11:45:00,125.97,126.21,125.94,126.02,16100.0,125.97,126.21,125.94,126.02,16100.0
2015-03-05 11:50:00,126.08,126.21,126.03,126.11,16000.0,126.08,126.21,126.03,126.11,16000.0
2015-03-05 11:55:00,126.06,126.43,126.06,126.15,9300.0,126.06,126.43,126.06,126.15,9300.0
2015-03-05 12:00:00,126.21,126.27,125.84,126.14,16500.0,126.21,126.27,125.84,126.14,16500.0
2015-03-05 12:05:00,126.15,126.24,126.03,126.09,19000.0,126.15,126.24,126.03,126.09,19000.0
2015-03-05 12:10:00,126.08,126.2,126.0,126.03,11500.0,126.08,126.2,126.0,126.03,11500.0
2015-03-05 12:15:00,126.12,126.36,125.99,126.06,27900.0,126.12,126.36,125.99,126.06,27900.0
2015-03-05 12:20:00,126.03,126.04,125.83,125.86,16900.0,126.03,126.04,125.83,125.86,16900.0
2015-03-05 12:25:00,125.93,126.25,125.92,126.0,7100.0,125.93,126.25,125.92,126.0,7100.0
2015-03-05 12:30:00,126.0,126.45,126.0,126.21,13400.0,126.0,126.45,126.0,126.21,13400.0
2015-03-05 12:35:00,126.18,126.35,126.14,126.22,7400.0,126.18,126.35,126.14,126.22,7400.0
2015-03-05 12:40:00,126.18,126.2,126.0,126.11,3900.0,126.18,126.2,126.0,126.11,3900.0
2015-03-05 12:45:00,126.07,126.07,125.92,126.03,4700.0,126.07,126.07,125.92,126.03,4700.0
2015-03-05 12:50:00,126.03,126.03,125.59,125.59,19100.0,126.03,126.03,125.59,125.59,19100.0
2015-03-05 12:55:00,125.54,125.63,125.12,125.13,17600.0,125.54,125.63,125.12,125.13,17600.0
2015-03-05 13:00:00,125.17,125.47,125.0,125.02,13900.0,125.17,125.47,125.0,125.02,13900.0
2015-03-05 13:05:00,125.1,125.32,125.03,125.14,11700.0,125.1,125.32,125.03,125.14,11700.0
2015-03-05 13:10:00,125.16,125.39,125.09,125.29,13600.0,125.16,125.39,125.09,125.29,13600.0
2015-03-05 13:15:00,125.21,125.6,125.17,125.6,6500.0,125.21,125.6,125.17,125.6,6500.0
2015-03-05 13:20:00,125.61,125.85,125.53,125.81,21500.0,125.61,125.85,125.53,125.81,21500.0
2015-03-05 13:25:00,125.8,125.98,125.6,125.74,8300.0,125.8,125.98,125.6,125.74,8300.0
2015-03-05 13:30:00,125.65,125.93,125.65,125.93,7500.0,125.65,125.93,125.65,125.93,7500.0
2015-03-05 13:35:00,125.97,126.27,125.9,126.12,13800.0,125.97,126.27,125.9,126.12,13800.0
2015-03-05 13:40:00,126.11,126.34,125.99,126.24,8700.0,126.11,126.34,125.99,126.24,8700.0
2015-03-05 13:45:00,126.24,126.41,126.2,126.27,8900.0,126.24,126.41,126.2,126.27,8900.0
2015-03-05 13:50:00,126.27,126.42,126.09,126.33,23600.0,126.27,126.42,126.09,126.33,23600.0
2015-03-05 13:55:00,126.31,126.4,126.18,126.27,11700.0,126.31,126.4,126.18,126.27,11700.0
2015-03-05 14:00:00,126.29,126.6,126.19,126.48,10900.0,126.29,126.6,126.19,126.48,10900.0
2015-03-05 14:05:00,126.46,126.64,126.43,126.56,9200.0,126.46,126.64,126.43,126.56,9200.0
2015-03-05 14:10:00,126.56,126.86,126.56,126.7,26900.0,126.56,126.86,126.56,126.7,26900.0
2015-03-05 14:15:00,126.66,126.69,126.5,126.64,39400.0,126.66,126.69,126.5,126.64,39400.0
2015-03-05 14:20:00,126.64,126.95,126.64,126.72,11500.0,126.64,126.95,126.64,126.72,11500.0
2015-03-05 14:25:00,126.7,126.74,126.54,126.58,6700.0,126.7,126.74,126.54,126.58,6700.0
2015-03-05 14:30:00,126.63,126.87,126.54,126.63,19700.0,126.63,126.87,126.54,126.63,19700.0
2015-03-05 14:35:00,126.62,126.85,126.49,126.79,17600.0,126.62,126.85,126.49,126.79,17600.0
2015-03-05 14:40:00,126.8,126.89,126.49,126.52,10700.0,126.8,126.89,126.49,126.52,10700.0
2015-03-05 14:45:00,126.5,126.6,126.44,126.46,7200.0,126.5,126.6,126.44,126.46,7200.0
2015-03-05 14:50:00,126.47,126.64,126.42,126.58,9700.0,126.47,126.64,126.42,126.58,9700.0
2015-03-05 14:55:00,126.59,126.67,126.42,126.55,10300.0,126.59,126.67,126.42,126.55,10300.0
2015-03-05 15:00:00,126.55,126.57,126.43,126.54,10700.0,126.55,126.57,126.43,126.54,10700.0
2015-03-05 15:05:00,126.5,126.54,126.17,126.17,27800.0,126.5,126.54,126.17,126.17,27800.0
2015-03-05 15:10:00,126.18,126.5,126.14,126.41,11500.0,126.18,126.5,126.14,126.41,11500.0
2015-03-05 15:15:00,126.41,126.51,126.32,126.48,24800.0,126.41,126.51,126.32,126.48,24800.0
2015-03-05 15:20:00,126.44,126.68,126.44,126.56,17500.0,126.44,126.68,126.44,126.56,17500.0
2015-03-05 15:25:00,126.58,126.65,126.44,126.51,25100.0,126.58,126.65,126.44,126.51,25100.0
2015-03-05 15:30:00,126.49,126.61,126.3,126.45,66900.0,126.49,126.61,126.3,126.45,66900.0
2015-03-05 15:35:00,126.47,126.71,126.46,126.62,27700.0,126.47,126.71,126.46,126.62,27700.0
2015-03-05 15:40:00,126.65,126.8,126.45,126.54,30600.0,126.65,126.8,126.45,126.54,30600.0
2015-03-05 15:45:00,126.53,126.78,126.49,126.72,37600.0,126.53,126.78,126.49,126.72,37600.0
2015-03-05 15:50:00,126.76,127.17,126.74,127.08,73600.0,126.76,127.17,126.74,127.08,73600.0
2015-03-05 15:55:00,127.09,127.24,126.95,126.95,109700.0,127.09,127.24,126.95,126.95,109700.0
2015-03-06 09:30:00,126.65,126.84,125.34,125.87,36800.0,126.65,126.84,125.34,125.87,36800.0
2015-03-06 09:35:00,125.98,125.98,125.06,125.52,11500.0,125.98,125.98,125.06,125.52,11500.0
2015-03-06 09:40:00,125.5,125.64,124.85,125.14,10500.0,125.5,125.64,124.85,125.14,10500.0
2015-03-06 09:45:00,125.19,125.87,125.0,125.31,23200.0,125.19,125.87,125.0,125.31,23200.0
2015-03-06 09:50:00,125.54,125.91,124.78,125.61,27800.0,125.54,125.91,124.78,125.61,27800.0
2015-03-06 09:55:00,125.87,126.55,125.87,126.34,9500.0,125.87,126.55,125.87,126.34,9500.0
2015-03-06 10:00:00,126.28,126.59,126.16,126.52,7400.0,126.28,126.59,126.16,126.52,7400.0
2015-03-06 10:05:00,126.58,126.75,126.4,126.59,6600.0,126.58,126.75,126.4,126.59,6600.0
2015-03-06 10:10:00,126.74,126.8,126.31,126.45,9500.0,126.74,126.8,126.31,126.45,9500.0
2015-03-06 10:15:00,126.44,126.51,126.2,126.39,9900.0,126.44,126.51,126.2,126.39,9900.0
2015-03-06 10:20:00,126.52,126.61,126.23,126.5,30300.0,126.52,126.61,126.23,126.5,30300.0
2015-03-06 10:25:00,126.41,126.81,126.41,126.75,3800.0,126.41,126.81,126.41,126.75,3800.0
2015-03-06 10:30:00,126.9,126.9,126.5,126.73,5500.0,126.9,126.9,126.5,126.73,5500.0
2015-03-06 10:35:00,126.75,126.77,126.34,126.34,7200.0,126.75,126.77,126.34,126.34,7200.0
2015-03-06 10:40:00,126.41,126.42,126.1,126.32,13300.0,126.41,126.42,126.1,126.32,13300.0
2015-03-06 10:45:00,126.3,126.62,126.11,126.32,12600.0,126.3,126.62,126.11,126.32,12600.0
2015-03-06 10:50:00,126.32,126.61,126.26,126.44,11200.0,126.32,126.61,126.26,126.44,11200.0
2015-03-06 10:55:00,126.54,126.54,126.1,126.46,9100.0,126.54,126.54,126.1,126.46,9100.0
2015-03-06 11:00:00,126.43,126.55,126.3,126.3,13000.0,126.43,126.55,126.3,126.3,13000.0
2015-03-06 11:05:00,126.26,126.29,125.98,126.08,20600.0,126.26,126.29,125.98,126.08,20600.0
2015-03-06 11:10:00,125.96,126.1,125.78,126.0,12600.0,125.96,126.1,125.78,126.0,12600.0
2015-03-06 11:15:00,126.0,126.12,125.9,126.12,26800.0,126.0,126.12,125.9,126.12,26800.0
2015-03-06 11:20:00,126.11,126.25,125.86,125.88,16600.0,126.11,126.25,125.86,125.88,16600.0
2015-03-06 11:25:00,125.95,126.16,125.73,126.11,37400.0,125.95,126.16,125.73,126.11,37400.0
2015-03-06 11:30:00,126.04,126.04,125.69,125.85,19300.0,126.04,126.04,125.69,125.85,19300.0
2015-03-06 11:35:00,125.88,125.98,125.82,125.95,16300.0,125.88,125.98,125.82,125.95,16300.0
2015-03-06 11:40:00,125.95,126.13,125.83,125.97,23800.0,125.95,126.13,125.83,125.97,23800.0
2015-03-06 11:45:00,125.96,125.96,125.72,125.72,7800.0,125.96,125.96,125.72,125.72,7800.0
2015-03-06 11:50:00,125.78,126.54,125.62,126.54,12600.0,125.78,126.54,125.62,126.54,12600.0
2015-03-06 11:55:00,126.59,126.61,125.96,126.08,8600.0,126.59,126.61,125.96,126.08,8600.0
2015-03-06 12:00:00,126.13,126.29,126.06,126.29,2500.0,126.13,126.29,126.06,126.29,2500.0
2015-03-06 12:05:00,126.33,126.33,125.98,126.06,4000.0,126.33,126.33,125.98,126.06,4000.0
2015-03-06 12:10:00,126.06,126.09,125.87,125.87,15600.0,126.06,126.09,125.87,125.87,15600.0
2015-03-06 12:15:00,125.87,125.87,125.65,125.66,21100.0,125.87,125.87,125.65,125.66,21100.0
2015-03-06 12:20:00,125.69,125.69,125.4,125.44,12100.0,125.69,125.69,125.4,125.44,12100.0
2015-03-06 12:25:00,125.55,125.93,125.49,125.93,27100.0,125.55,125.93,125.49,125.93,27100.0
2015-03-06 12:30:00,125.92,125.92,125.6,125.63,19400.0,125.92,125.92,125.6,125.63,19400.0
2015-03-06 12:35:00,125.72,125.9,125.63,125.9,2700.0,125.72,125.9,125.63,125.9,2700.0
2015-03-06 12:40:00,125.81,125.97,125.68,125.95,18500.0,125.81,125.97,125.68,125.95,18500.0
2015-03-06 12:45:00,125.98,125.98,125.68,125.87,9300.0,125.98,125.98,125.68,125.87,9300.0
2015-03-06 12:50:00,126.03,126.15,125.91,125.93,10300.0,126.03,126.15,125.91,125.93,10300.0
2015-03-06 12:55:00,125.91,126.11,125.82,126.11,9500.0,125.91,126.11,125.82,126.11,9500.0
2015-03-06 13:00:00,126.08,126.19,125.96,126.1,6200.0,126.08,126.19,125.96,126.1,6200.0
2015-03-06 13:05:00,126.08,126.09,126.0,126.04,5600.0,126.08,126.09,126.0,126.04,5600.0
2015-03-06 13:10:00,126.12,126.5,126.05,126.45,7500.0,126.12,126.5,126.05,126.45,7500.0
2015-03-06 13:15:00,126.42,126.45,126.21,126.28,5800.0,126.42,126.45,126.21,126.28,5800.0
2015-03-06 13:20:00,126.29,126.29,126.03,126.1,7400.0,126.29,126.29,126.03,126.1,7400.0
2015-03-06 13:25:00,126.11,126.41,125.98,126.41,20900.0,126.11,126.41,125.98,126.41,20900.0
2015-03-06 13:30:00,126.4,126.5,126.22,126.22,7000.0,126.4,126.5,126.22,126.22,7000.0
2015-03-06 13:35:00,126.25,126.52,126.15,126.43,11600.0,126.25,126.52,126.15,126.43,11600.0
2015-03-06 13:40:00,126.41,126.43,126.22,126.24,2700.0,126.41,126.43,126.22,126.24,2700.0
2015-03-06 13:45:00,126.31,126.33,126.02,126.05,2700.0,126.31,126.33,126.02,126.05,2700.0
2015-03-06 13:50:00,126.07,126.25,126.06,126.08,5500.0,126.07,126.25,126.06,126.08,5500.0
2015-03-06 13:55:00,126.15,126.47,126.08,126.46,6700.0,126.15,126.47,126.08,126.46,6700.0
2015-03-06 14:00:00,126.44,126.71,126.38,126.53,7700.0,126.44,126.71,126.38,126.53,7700.0
2015-03-06 14:05:00,126.54,126.69,126.45,126.67,9600.0,126.54,126.69,126.45,126.67,9600.0
2015-03-06 14:10:00,126.7,126.82,126.64,126.82,7900.0,126.7,126.82,126.64,126.82,7900.0
2015-03-06 14:15:00,126.76,126.96,126.76,126.94,10200.0,126.76,126.96,126.76,126.94,10200.0
2015-03-06 14:20:00,126.96,126.96,126.45,126.59,11400.0,126.96,126.96,126.45,126.59,11400.0
2015-03-06 14:25:00,126.58,126.65,126.4,126.41,5600.0,126.58,126.65,126.4,126.41,5600.0
2015-03-06 14:30:00,126.4,126.46,126.32,126.43,3700.0,126.4,126.46,126.32,126.43,3700.0
2015-03-06 14:35:00,126.4,126.45,126.11,126.17,6000.0,126.4,126.45,126.11,126.17,6000.0
2015-03-06 14:40:00,126.17,126.18,125.95,126.1,7800.0,126.17,126.18,125.95,126.1,7800.0
2015-03-06 14:45:00,126.07,126.16,126.01,126.05,4400.0,126.07,126.16,126.01,126.05,4400.0
2015-03-06 14:50:00,126.05,126.1,125.94,126.0,12400.0,126.05,126.1,125.94,126.0,12400.0
2015-03-06 14:55:00,126.0,126.09,125.92,126.01,11100.0,126.0,126.09,125.92,126.01,11100.0
2015-03-06 15:00:00,126.0,126.3,126.0,126.12,9500.0,126.0,126.3,126.0,126.12,9500.0
2015-03-06 15:05:00,126.12,126.17,125.93,126.17,7300.0,126.12,126.17,125.93,126.17,7300.0
2015-03-06 15:10:00,126.16,126.19,125.99,126.07,14000.0,126.16,126.19,125.99,126.07,14000.0
2015-03-06 15:15:00,126.1,126.19,126.07,126.19,5800.0,126.1,126.19,126.07,126.19,5800.0
2015-03-06 15:20:00,126.17,126.47,126.17,126.47,9400.0,126.17,126.47,126.17,126.47,9400.0
2015-03-06 15:25:00,126.48,126.48,126.09,126.24,10800.0,126.48,126.48,126.09,126.24,10800.0
2015-03-06 15:30:00,126.16,126.21,125.95,126.03,7000.0,126.16,126.21,125.95,126.03,7000.0
2015-03-06 15:35:00,126.07,126.13,125.94,125.95,14500.0,126.07,126.13,125.94,125.95,14500.0
2015-03-06 15:40:00,125.98,126.07,125.88,126.02,21600.0,125.98,126.07,125.88,126.02,21600.0
2015-03-06 15:45:00,125.99,126.16,125.95,126.14,25100.0,125.99,126.16,125.95,126.14,25100.0
2015-03-06 15:50:00,126.17,126.21,125.98,126.2,48200.0,126.17,126.21,125.98,126.2,48200.0
2015-03-06 15:55:00,126.19,126.51,126.18,126.37,89300.0,126.19,126.51,126.18,126.37,89300.0
2015-03-09 09:30:00,126.34,127.0,125.51,126.16,34500.0,126.34,127.0,125.51,126.16,34500.0
2015-03-09 09:35:00,126.15,126.16,125.24,125.26,19900.0,126.15,126.16,125.24,125.26,19900.0
2015-03-09 09:40:00,125.41,125.55,125.0,125.23,18300.0,125.41,125.55,125.0,125.23,18300.0
2015-03-09 09:45:00,125.16,125.66,125.05,125.66,8100.0,125.16,125.66,125.05,125.66,8100.0
2015-03-09 09:50:00,125.64,126.86,125.64,126.48,45700.0,125.64,126.86,125.64,126.48,45700.0
2015-03-09 09:55:00,126.59,127.42,126.18,127.19,56300.0,126.59,127.42,126.18,127.19,56300.0
2015-03-09 10:00:00,127.12,127.34,126.77,127.01,13100.0,127.12,127.34,126.77,127.01,13100.0
2015-03-09 10:05:00,127.02,127.09,126.68,126.81,37900.0,127.02,127.09,126.68,126.81,37900.0
2015-03-09 10:10:00,126.75,126.84,126.55,126.58,6700.0,126.75,126.84,126.55,126.58,6700.0
2015-03-09 10:15:00,126.48,126.48,125.8,125.9,13100.0,126.48,126.48,125.8,125.9,13100.0
2015-03-09 10:20:00,125.83,126.22,125.71,125.8,16800.0,125.83,126.22,125.71,125.8,16800.0
2015-03-09 10:25:00,125.77,126.13,125.68,126.13,13900.0,125.77,126.13,125.68,126.13,13900.0
2015-03-09 10:30:00,126.06,126.47,126.0,126.46,10900.0,126.06,126.47,126.0,126.46,10900.0
2015-03-09 10:35:00,126.43,126.46,125.98,125.98,7800.0,126.43,126.46,125.98,125.98,7800.0
2015-03-09 10:40:00,125.89,125.95,125.77,125.81,49400.0,125.89,125.95,125.77,125.81,49400.0
2015-03-09 10:45:00,125.8,126.0,125.72,125.74,9000.0,125.8,126.0,125.72,125.74,9000.0
2015-03-09 10:50:00,125.78,125.92,125.49,125.58,14200.0,125.78,125.92,125.49,125.58,14200.0
2015-03-09 10:55:00,125.54,125.65,125.35,125.35,9300.0,125.54,125.65,125.35,125.35,9300.0
2015-03-09 11:00:00,125.35,125.36,125.0,125.01,23800.0,125.35,125.36,125.0,125.01,23800.0
2015-03-09 11:05:00,125.13,126.49,125.12,126.45,18300.0,125.13,126.49,125.12,126.45,18300.0
2015-03-09 11:10:00,126.34,126.43,126.3,126.36,7500.0,126.34,126.43,126.3,126.36,7500.0
2015-03-09 11:15:00,126.4,126.83,126.25,126.25,8800.0,126.4,126.83,126.25,126.25,8800.0
2015-03-09 11:20:00,126.25,126.54,126.04,126.34,31800.0,126.25,126.54,126.04,126.34,31800.0
2015-03-09 11:25:00,126.34,127.23,126.27,126.77,22000.0,126.34,127.23,126.27,126.77,22000.0
2015-03-09 11:30:00,126.64,127.03,126.63,126.89,9700.0,126.64,127.03,126.63,126.89,9700.0
2015-03-09 11:35:00,126.82,126.85,126.41,126.43,11900.0,126.82,126.85,126.41,126.43,11900.0
2015-03-09 11:40:00,126.43,126.76,126.43,126.76,4100.0,126.43,126.76,126.43,126.76,4100.0
2015-03-09 11:45:00,126.76,126.76,126.39,126.39,6900.0,126.76,126.76,126.39,126.39,6900.0
2015-03-09 11:50:00,126.38,126.45,125.86,125.88,8700.0,126.38,126.45,125.86,125.88,8700.0
2015-03-09 11:55:00,125.92,126.17,125.8,125.99,7600.0,125.92,126.17,125.8,125.99,7600.0
2015-03-09 12:00:00,125.99,126.03,125.6,125.8,6500.0,125.99,126.03,125.6,125.8,6500.0
2015-03-09 12:05:00,125.81,126.1,125.81,125.88,4200.0,125.81,126.1,125.81,125.88,4200.0
2015-03-09 12:10:00,125.88,126.07,125.82,125.82,4900.0,125.88,126.07,125.82,125.82,4900.0
2015-03-09 12:15:00,125.83,125.86,125.57,125.66,5100.0,125.83,125.86,125.57,125.66,5100.0
2015-03-09 12:20:00,125.64,125.74,125.57,125.73,7500.0,125.64,125.74,125.57,125.73,7500.0
2015-03-09 12:25:00,125.69,125.94,125.69,125.78,4600.0,125.69,125.94,125.69,125.78,4600.0
2015-03-09 12:30:00,125.71,125.82,125.56,125.79,4000.0,125.71,125.82,125.56,125.79,4000.0
2015-03-09 12:35:00,125.87,125.93,125.59,125.59,3200.0,125.87,125.93,125.59,125.59,3200.0
2015-03-09 12:40:00,125.59,125.8,125.58,125.8,3400.0,125.59,125.8,125.58,125.8,3400.0
2015-03-09 12:45:00,125.89,125.99,125.87,125.9,4000.0,125.89,125.99,125.87,125.9,4000.0
2015-03-09 12:50:00,125.82,126.05,125.81,125.96,8900.0,125.82,126.05,125.81,125.96,8900.0
2015-03-09 12:55:00,126.09,126.17,125.83,125.84,6900.0,126.09,126.17,125.83,125.84,6900.0
2015-03-09 13:00:00,125.91,126.02,125.86,125.9,4900.0,125.91,126.02,125.86,125.9,4900.0
2015-03-09 13:05:00,125.92,126.35,125.91,126.34,16000.0,125.92,126.35,125.91,126.34,16000.0
2015-03-09 13:10:00,126.28,126.28,126.2,126.2,1100.0,126.28,126.28,126.2,126.2,1100.0
2015-03-09 13:15:00,126.18,126.2,125.87,126.01,19300.0,126.18,126.2,125.87,126.01,19300.0
2015-03-09 13:20:00,125.9,126.22,125.9,126.22,4100.0,125.9,126.22,125.9,126.22,4100.0
2015-03-09 13:25:00,126.08,126.1,125.93,126.1,5400.0,126.08,126.1,125.93,126.1,5400.0
2015-03-09 13:30:00,126.11,126.49,126.1,126.49,9600.0,126.11,126.49,126.1,126.49,9600.0
2015-03-09 13:35:00,126.45,126.48,126.29,126.47,18500.0,126.45,126.48,126.29,126.47,18500.0
2015-03-09 13:40:00,126.5,126.78,126.5,126.75,4400.0,126.5,126.78,126.5,126.75,4400.0
2015-03-09 13:45:00,126.76,126.76,126.5,126.71,4500.0,126.76,126.76,126.5,126.71,4500.0
2015-03-09 13:50:00,126.65,126.88,126.56,126.8,7200.0,126.65,126.88,126.56,126.8,7200.0
2015-03-09 13:55:00,126.82,126.82,126.29,126.53,8500.0,126.82,126.82,126.29,126.53,8500.0
2015-03-09 14:00:00,126.53,126.89,126.42,126.8,21600.0,126.53,126.89,126.42,126.8,21600.0
2015-03-09 14:05:00,126.81,126.96,126.67,126.68,9900.0,126.81,126.96,126.67,126.68,9900.0
2015-03-09 14:10:00,126.74,126.96,126.73,126.93,6700.0,126.74,126.96,126.73,126.93,6700.0
2015-03-09 14:15:00,126.87,126.89,126.62,126.76,12000.0,126.87,126.89,126.62,126.76,12000.0
2015-03-09 14:20:00,126.79,127.0,126.71,126.77,20500.0,126.79,127.0,126.71,126.77,20500.0
2015-03-09 14:25:00,126.76,126.86,126.58,126.77,22800.0,126.76,126.86,126.58,126.77,22800.0
2015-03-09 14:30:00,126.71,126.71,126.6,126.65,4200.0,126.71,126.71,126.6,126.65,4200.0
2015-03-09 14:35:00,126.67,126.81,126.44,126.48,2800.0,126.67,126.81,126.44,126.48,2800.0
2015-03-09 14:40:00,126.5,126.5,126.28,126.31,7000.0,126.5,126.5,126.28,126.31,7000.0
2015-03-09 14:45:00,126.29,126.54,126.25,126.32,12400.0,126.29,126.54,126.25,126.32,12400.0
2015-03-09 14:50:00,126.35,126.44,126.32,126.41,17000.0,126.35,126.44,126.32,126.41,17000.0
2015-03-09 14:55:00,126.41,126.55,126.35,126.55,8800.0,126.41,126.55,126.35,126.55,8800.0
2015-03-09 15:00:00,126.55,126.82,126.49,126.61,10300.0,126.55,126.82,126.49,126.61,10300.0
2015-03-09 15:05:00,126.66,126.83,126.5,126.81,20100.0,126.66,126.83,126.5,126.81,20100.0
2015-03-09 15:10:00,126.82,126.89,126.75,126.89,8500.0,126.82,126.89,126.75,126.89,8500.0
2015-03-09 15:15:00,126.86,126.95,126.71,126.85,11200.0,126.86,126.95,126.71,126.85,11200.0
2015-03-09 15:20:00,126.82,127.04,126.82,126.89,24400.0,126.82,127.04,126.82,126.89,24400.0
2015-03-09 15:25:00,126.84,127.01,126.75,126.84,10200.0,126.84,127.01,126.75,126.84,10200.0
2015-03-09 15:30:00,126.87,126.99,126.84,126.93,9000.0,126.87,126.99,126.84,126.93,9000.0
2015-03-09 15:35:00,126.94,126.94,126.76,126.89,10500.0,126.94,126.94,126.76,126.89,10500.0
2015-03-09 15:40:00,126.94,126.98,126.81,126.9,19300.0,126.94,126.98,126.81,126.9,19300.0
2015-03-09 15:45:00,126.98,127.09,126.9,127.07,20200.0,126.98,127.09,126.9,127.07,20200.0
2015-03-09 15:50:00,127.08,127.15,127.04,127.1,43700.0,127.08,127.15,127.04,127.1,43700.0
2015-03-09 15:55:00,127.08,127.2,126.94,126.99,48500.0,127.08,127.2,126.94,126.99,48500.0
2015-03-10 09:30:00,125.89,126.04,125.06,125.19,40700.0,125.89,126.04,125.06,125.19,40700.0
2015-03-10 09:35:00,125.15,125.33,124.14,124.61,24300.0,125.15,125.33,124.14,124.61,24300.0
2015-03-10 09:40:00,124.45,124.74,124.28,124.32,15700.0,124.45,124.74,124.28,124.32,15700.0
2015-03-10 09:45:00,124.3,124.65,123.9,124.31,29000.0,124.3,124.65,123.9,124.31,29000.0
2015-03-10 09:50:00,124.29,124.36,124.06,124.14,14500.0,124.29,124.36,124.06,124.14,14500.0
2015-03-10 09:55:00,124.22,124.84,124.16,124.77,19800.0,124.22,124.84,124.16,124.77,19800.0
2015-03-10 10:00:00,124.81,125.25,124.61,125.25,17800.0,124.81,125.25,124.61,125.25,17800.0
2015-03-10 10:05:00,125.21,125.58,125.12,125.51,28600.0,125.21,125.58,125.12,125.51,28600.0
2015-03-10 10:10:00,125.62,126.18,125.6,126.03,47300.0,125.62,126.18,125.6,126.03,47300.0
2015-03-10 10:15:00,125.87,126.08,125.33,125.37,25900.0,125.87,126.08,125.33,125.37,25900.0
2015-03-10 10:20:00,125.38,125.38,124.73,124.74,8700.0,125.38,125.38,124.73,124.74,8700.0
2015-03-10 10:25:00,124.74,124.91,124.6,124.83,13000.0,124.74,124.91,124.6,124.83,13000.0
2015-03-10 10:30:00,124.83,125.38,124.83,125.19,8100.0,124.83,125.38,124.83,125.19,8100.0
2015-03-10 10:35:00,125.17,125.17,124.59,124.61,8600.0,125.17,125.17,124.59,124.61,8600.0
2015-03-10 10:40:00,124.57,124.98,124.55,124.7,10300.0,124.57,124.98,124.55,124.7,10300.0
2015-03-10 10:45:00,124.8,124.95,124.77,124.87,6000.0,124.8,124.95,124.77,124.87,6000.0
2015-03-10 10:50:00,124.93,125.41,124.93,125.23,17200.0,124.93,125.41,124.93,125.23,17200.0
2015-03-10 10:55:00,125.19,125.44,125.03,125.11,24800.0,125.19,125.44,125.03,125.11,24800.0
2015-03-10 11:00:00,125.12,125.45,125.12,125.34,6600.0,125.12,125.45,125.12,125.34,6600.0
2015-03-10 11:05:00,125.27,125.43,125.09,125.33,6700.0,125.27,125.43,125.09,125.33,6700.0
2015-03-10 11:10:00,125.34,125.69,125.34,125.59,31100.0,125.34,125.69,125.34,125.59,31100.0
2015-03-10 11:15:00,125.6,125.65,125.45,125.61,8300.0,125.6,125.65,125.45,125.61,8300.0
2015-03-10 11:20:00,125.55,125.86,125.4,125.68,12000.0,125.55,125.86,125.4,125.68,12000.0
2015-03-10 11:25:00,125.54,125.77,125.5,125.66,10400.0,125.54,125.77,125.5,125.66,10400.0
2015-03-10 11:30:00,125.72,126.02,125.59,125.59,15600.0,125.72,126.02,125.59,125.59,15600.0
2015-03-10 11:35:00,125.57,125.63,125.41,125.42,5300.0,125.57,125.63,125.41,125.42,5300.0
2015-03-10 11:40:00,125.41,125.6,125.41,125.6,4500.0,125.41,125.6,125.41,125.6,4500.0
2015-03-10 11:45:00,125.57,125.69,125.4,125.4,5500.0,125.57,125.69,125.4,125.4,5500.0
2015-03-10 11:50:00,125.3,125.32,124.93,124.93,11400.0,125.3,125.32,124.93,124.93,11400.0
2015-03-10 11:55:00,124.92,125.2,124.85,125.04,9400.0,124.92,125.2,124.85,125.04,9400.0
2015-03-10 12:00:00,125.01,125.01,124.77,124.9,8700.0,125.01,125.01,124.77,124.9,8700.0
2015-03-10 12:05:00,124.93,125.07,124.78,124.94,5200.0,124.93,125.07,124.78,124.94,5200.0
2015-03-10 12:10:00,125.0,125.03,124.88,124.89,5000.0,125.0,125.03,124.88,124.89,5000.0
2015-03-10 12:15:00,124.88,124.95,124.69,124.81,7000.0,124.88,124.95,124.69,124.81,7000.0
2015-03-10 12:20:00,124.79,124.87,124.55,124.55,7200.0,124.79,124.87,124.55,124.55,7200.0
2015-03-10 12:25:00,124.56,124.65,124.45,124.51,20300.0,124.56,124.65,124.45,124.51,20300.0
2015-03-10 12:30:00,124.55,124.61,124.35,124.44,6200.0,124.55,124.61,124.35,124.44,6200.0
2015-03-10 12:35:00,124.41,124.86,124.37,124.82,14000.0,124.41,124.86,124.37,124.82,14000.0
2015-03-10 12:40:00,124.81,125.24,124.81,125.08,11200.0,124.81,125.24,124.81,125.08,11200.0
2015-03-10 12:45:00,125.09,125.2,124.87,125.11,14000.0,125.09,125.2,124.87,125.11,14000.0
2015-03-10 12:50:00,125.03,125.06,124.8,124.88,12900.0,125.03,125.06,124.8,124.88,12900.0
2015-03-10 12:55:00,124.83,125.08,124.83,125.03,8300.0,124.83,125.08,124.83,125.03,8300.0
2015-03-10 13:00:00,125.02,125.17,124.89,124.94,18500.0,125.02,125.17,124.89,124.94,18500.0
2015-03-10 13:05:00,125.03,125.28,124.94,125.23,25600.0,125.03,125.28,124.94,125.23,25600.0
2015-03-10 13:10:00,125.2,125.59,125.16,125.31,18700.0,125.2,125.59,125.16,125.31,18700.0
2015-03-10 13:15:00,125.27,125.77,125.25,125.77,26700.0,125.27,125.77,125.25,125.77,26700.0
2015-03-10 13:20:00,125.78,125.95,125.65,125.9,16600.0,125.78,125.95,125.65,125.9,16600.0
2015-03-10 13:25:00,125.91,126.14,125.9,125.96,24800.0,125.91,126.14,125.9,125.96,24800.0
2015-03-10 13:30:00,125.9,125.9,125.55,125.71,6700.0,125.9,125.9,125.55,125.71,6700.0
2015-03-10 13:35:00,125.71,125.77,125.19,125.34,11500.0,125.71,125.77,125.19,125.34,11500.0
2015-03-10 13:40:00,125.37,125.61,125.28,125.5,36600.0,125.37,125.61,125.28,125.5,36600.0
2015-03-10 13:45:00,125.52,125.76,125.44,125.62,15900.0,125.52,125.76,125.44,125.62,15900.0
2015-03-10 13:50:00,125.59,125.7,125.49,125.59,15000.0,125.59,125.7,125.49,125.59,15000.0
2015-03-10 13:55:00,125.66,125.84,125.61,125.7,12400.0,125.66,125.84,125.61,125.7,12400.0
2015-03-10 14:00:00,125.78,126.01,125.57,126.01,11600.0,125.78,126.01,125.57,126.01,11600.0
2015-03-10 14:05:00,126.01,126.38,125.99,126.25,11100.0,126.01,126.38,125.99,126.25,11100.0
2015-03-10 14:10:00,126.21,126.29,125.25,125.25,11100.0,126.21,126.29,125.25,125.25,11100.0
2015-03-10 14:15:00,125.3,125.63,125.3,125.43,7000.0,125.3,125.63,125.3,125.43,7000.0
2015-03-10 14:20:00,125.34,125.36,125.12,125.2,5400.0,125.34,125.36,125.12,125.2,5400.0
2015-03-10 14:25:00,125.1,125.4,125.07,125.2,5800.0,125.1,125.4,125.07,125.2,5800.0
2015-03-10 14:30:00,125.2,125.47,125.18,125.45,6200.0,125.2,125.47,125.18,125.45,6200.0
2015-03-10 14:35:00,125.44,125.52,125.26,125.37,4400.0,125.44,125.52,125.26,125.37,4400.0
2015-03-10 14:40:00,125.33,125.33,125.1,125.26,5300.0,125.33,125.33,125.1,125.26,5300.0
2015-03-10 14:45:00,125.25,125.38,125.13,125.13,9700.0,125.25,125.38,125.13,125.13,9700.0
2015-03-10 14:50:00,125.07,125.23,125.02,125.07,8900.0,125.07,125.23,125.02,125.07,8900.0
2015-03-10 14:55:00,125.09,125.13,124.92,125.0,9900.0,125.09,125.13,124.92,125.0,9900.0
2015-03-10 15:00:00,124.97,125.2,124.83,124.84,24000.0,124.97,125.2,124.83,124.84,24000.0
2015-03-10 15:05:00,124.9,125.0,124.86,124.95,6500.0,124.9,125.0,124.86,124.95,6500.0
2015-03-10 15:10:00,124.93,124.96,124.66,124.73,7800.0,124.93,124.96,124.66,124.73,7800.0
2015-03-10 15:15:00,124.67,124.92,124.67,124.87,7200.0,124.67,124.92,124.67,124.87,7200.0
2015-03-10 15:20:00,124.93,125.03,124.89,124.9,8900.0,124.93,125.03,124.89,124.9,8900.0
2015-03-10 15:25:00,124.94,124.98,124.7,124.77,11900.0,124.94,124.98,124.7,124.77,11900.0
2015-03-10 15:30:00,124.78,124.81,124.59,124.68,8900.0,124.78,124.81,124.59,124.68,8900.0
2015-03-10 15:35:00,124.64,124.71,124.47,124.56,13100.0,124.64,124.71,124.47,124.56,13100.0
2015-03-10 15:40:00,124.56,124.63,124.42,124.47,27600.0,124.56,124.63,124.42,124.47,27600.0
2015-03-10 15:45:00,124.44,124.54,124.24,124.53,28200.0,124.44,124.54,124.24,124.53,28200.0
2015-03-10 15:50:00,124.46,124.57,123.93,124.2,70400.0,124.46,124.57,123.93,124.2,70400.0
2015-03-10 15:55:00,124.2,124.22,124.01,124.15,72800.0,124.2,124.22,124.01,124.15,72800.0
2015-03-11 09:30:00,124.52,124.55,123.69,124.05,22100.0,124.52,124.55,123.69,124.05,22100.0
2015-03-11 09:35:00,123.6,123.85,122.6,122.92,19000.0,123.6,123.85,122.6,122.92,19000.0
2015-03-11 09:40:00,122.92,124.47,122.8,124.08,10200.0,122.92,124.47,122.8,124.08,10200.0
2015-03-11 09:45:00,123.98,124.24,123.95,124.09,18400.0,123.98,124.24,123.95,124.09,18400.0
2015-03-11 09:50:00,123.98,124.26,123.75,124.2,26600.0,123.98,124.26,123.75,124.2,26600.0
2015-03-11 09:55:00,124.21,124.64,124.02,124.03,6800.0,124.21,124.64,124.02,124.03,6800.0
2015-03-11 10:00:00,124.15,124.26,123.74,123.82,11800.0,124.15,124.26,123.74,123.82,11800.0
2015-03-11 10:05:00,123.82,124.06,123.68,124.06,10400.0,123.82,124.06,123.68,124.06,10400.0
2015-03-11 10:10:00,124.15,124.24,123.65,123.67,5100.0,124.15,124.24,123.65,123.67,5100.0
2015-03-11 10:15:00,123.66,123.95,123.28,123.76,17300.0,123.66,123.95,123.28,123.76,17300.0
2015-03-11 10:20:00,123.8,124.13,123.74,123.94,11500.0,123.8,124.13,123.74,123.94,11500.0
2015-03-11 10:25:00,123.89,124.07,123.72,124.07,12400.0,123.89,124.07,123.72,124.07,12400.0
2015-03-11 10:30:00,124.11,124.27,123.22,123.25,22400.0,124.11,124.27,123.22,123.25,22400.0
2015-03-11 10:35:00,123.2,123.54,123.2,123.53,31400.0,123.2,123.54,123.2,123.53,31400.0
2015-03-11 10:40:00,123.47,123.69,123.21,123.22,11700.0,123.47,123.69,123.21,123.22,11700.0
2015-03-11 10:45:00,123.27,123.52,123.18,123.52,13400.0,123.27,123.52,123.18,123.52,13400.0
2015-03-11 10:50:00,123.52,123.52,123.28,123.28,14400.0,123.52,123.52,123.28,123.28,14400.0
2015-03-11 10:55:00,123.29,123.46,123.29,123.36,12700.0,123.29,123.46,123.29,123.36,12700.0
2015-03-11 11:00:00,123.33,123.37,123.12,123.16,18700.0,123.33,123.37,123.12,123.16,18700.0
2015-03-11 11:05:00,123.15,123.21,122.94,123.0,23400.0,123.15,123.21,122.94,123.0,23400.0
2015-03-11 11:10:00,123.0,123.39,123.0,123.3,16900.0,123.0,123.39,123.0,123.3,16900.0
2015-03-11 11:15:00,123.19,123.33,122.95,123.02,16000.0,123.19,123.33,122.95,123.02,16000.0
2015-03-11 11:20:00,122.97,123.26,122.97,123.06,34300.0,122.97,123.26,122.97,123.06,34300.0
2015-03-11 11:25:00,123.02,123.58,123.02,123.43,13600.0,123.02,123.58,123.02,123.43,13600.0
2015-03-11 11:30:00,123.55,123.59,123.37,123.5,10500.0,123.55,123.59,123.37,123.5,10500.0
2015-03-11 11:35:00,123.38,123.44,122.97,123.15,6600.0,123.38,123.44,122.97,123.15,6600.0
2015-03-11 11:40:00,123.05,123.21,122.9,123.16,12400.0,123.05,123.21,122.9,123.16,12400.0
2015-03-11 11:45:00,123.16,123.5,123.04,123.08,6000.0,123.16,123.5,123.04,123.08,6000.0
2015-03-11 11:50:00,123.16,123.29,122.84,123.29,16500.0,123.16,123.29,122.84,123.29,16500.0
2015-03-11 11:55:00,123.25,123.48,123.19,123.47,5000.0,123.25,123.48,123.19,123.47,5000.0
2015-03-11 12:00:00,123.38,123.46,123.14,123.14,9000.0,123.38,123.46,123.14,123.14,9000.0
2015-03-11 12:05:00,123.14,123.27,122.96,123.19,6900.0,123.14,123.27,122.96,123.19,6900.0
2015-03-11 12:10:00,123.32,123.34,123.2,123.29,2300.0,123.32,123.34,123.2,123.29,2300.0
2015-03-11 12:15:00,123.35,123.62,123.32,123.53,11000.0,123.35,123.62,123.32,123.53,11000.0
2015-03-11 12:20:00,123.51,123.57,123.13,123.22,3900.0,123.51,123.57,123.13,123.22,3900.0
2015-03-11 12:25:00,123.16,123.23,123.02,123.17,7400.0,123.16,123.23,123.02,123.17,7400.0
2015-03-11 12:30:00,123.2,123.2,122.85,122.85,10500.0,123.2,123.2,122.85,122.85,10500.0
2015-03-11 12:35:00,122.87,122.87,122.66,122.66,8000.0,122.87,122.87,122.66,122.66,8000.0
2015-03-11 12:40:00,122.72,122.77,122.55,122.58,20500.0,122.72,122.77,122.55,122.58,20500.0
2015-03-11 12:45:00,122.58,122.92,122.56,122.84,9600.0,122.58,122.92,122.56,122.84,9600.0
2015-03-11 12:50:00,122.85,123.24,122.85,122.93,7800.0,122.85,123.24,122.85,122.93,7800.0
2015-03-11 12:55:00,122.94,123.04,122.82,122.87,9100.0,122.94,123.04,122.82,122.87,9100.0
2015-03-11 13:00:00,122.83,122.9,122.38,122.39,9700.0,122.83,122.9,122.38,122.39,9700.0
2015-03-11 13:05:00,122.39,122.42,122.18,122.2,7000.0,122.39,122.42,122.18,122.2,7000.0
2015-03-11 13:10:00,122.21,123.05,122.21,122.92,12400.0,122.21,123.05,122.21,122.92,12400.0
2015-03-11 13:15:00,122.94,122.94,122.78,122.81,4800.0,122.94,122.94,122.78,122.81,4800.0
2015-03-11 13:20:00,122.74,123.14,122.72,122.99,9900.0,122.74,123.14,122.72,122.99,9900.0
2015-03-11 13:25:00,123.06,123.12,122.82,123.05,12800.0,123.06,123.12,122.82,123.05,12800.0
2015-03-11 13:30:00,123.09,123.09,122.62,122.64,20500.0,123.09,123.09,122.62,122.64,20500.0
2015-03-11 13:35:00,122.63,122.72,122.51,122.57,21900.0,122.63,122.72,122.51,122.57,21900.0
2015-03-11 13:40:00,122.67,122.7,122.42,122.42,3600.0,122.67,122.7,122.42,122.42,3600.0
2015-03-11 13:45:00,122.42,122.49,122.09,122.2,7300.0,122.42,122.49,122.09,122.2,7300.0
2015-03-11 13:50:00,122.24,122.44,122.11,122.24,12600.0,122.24,122.44,122.11,122.24,12600.0
2015-03-11 13:55:00,122.19,122.28,122.06,122.18,13700.0,122.19,122.28,122.06,122.18,13700.0
2015-03-11 14:00:00,122.04,122.17,121.78,121.88,22500.0,122.04,122.17,121.78,121.88,22500.0
2015-03-11 14:05:00,121.93,122.04,121.89,121.95,5700.0,121.93,122.04,121.89,121.95,5700.0
2015-03-11 14:10:00,121.98,122.03,121.91,122.02,4000.0,121.98,122.03,121.91,122.02,4000.0
2015-03-11 14:15:00,121.98,122.35,121.93,122.21,27300.0,121.98,122.35,121.93,122.21,27300.0
2015-03-11 14:20:00,122.31,122.54,122.28,122.5,10200.0,122.31,122.54,122.28,122.5,10200.0
2015-03-11 14:25:00,122.52,122.69,122.42,122.69,26200.0,122.52,122.69,122.42,122.69,26200.0
2015-03-11 14:30:00,122.67,122.98,122.56,122.64,34100.0,122.67,122.98,122.56,122.64,34100.0
2015-03-11 14:35:00,122.53,122.84,122.5,122.75,10700.0,122.53,122.84,122.5,122.75,10700.0
2015-03-11 14:40:00,122.75,122.85,122.61,122.85,8700.0,122.75,122.85,122.61,122.85,8700.0
2015-03-11 14:45:00,122.81,122.91,122.64,122.82,9700.0,122.81,122.91,122.64,122.82,9700.0
2015-03-11 14:50:00,122.89,123.03,122.79,122.79,5700.0,122.89,123.03,122.79,122.79,5700.0
2015-03-11 14:55:00,122.76,122.96,122.63,122.94,10800.0,122.76,122.96,122.63,122.94,10800.0
2015-03-11 15:00:00,122.92,123.04,122.75,122.89,12800.0,122.92,123.04,122.75,122.89,12800.0
2015-03-11 15:05:00,122.84,123.01,122.78,122.82,9700.0,122.84,123.01,122.78,122.82,9700.0
2015-03-11 15:10:00,122.81,122.89,122.68,122.86,12300.0,122.81,122.89,122.68,122.86,12300.0
2015-03-11 15:15:00,122.83,122.98,122.76,122.93,13200.0,122.83,122.98,122.76,122.93,13200.0
2015-03-11 15:20:00,122.98,122.99,122.71,122.78,9600.0,122.98,122.99,122.71,122.78,9600.0
2015-03-11 15:25:00,122.77,122.8,122.48,122.56,17900.0,122.77,122.8,122.48,122.56,17900.0
2015-03-11 15:30:00,122.53,122.54,122.23,122.27,28300.0,122.53,122.54,122.23,122.27,28300.0
2015-03-11 15:35:00,122.27,122.44,122.16,122.33,33200.0,122.27,122.44,122.16,122.33,33200.0
2015-03-11 15:40:00,122.29,122.61,122.14,122.51,38300.0,122.29,122.61,122.14,122.51,38300.0
2015-03-11 15:45:00,122.5,122.71,122.49,122.71,25900.0,122.5,122.71,122.49,122.71,25900.0
2015-03-11 15:50:00,122.65,122.69,122.29,122.5,64100.0,122.65,122.69,122.29,122.5,64100.0
2015-03-11 15:55:00,122.49,122.77,122.44,122.66,46200.0,122.49,122.77,122.44,122.66,46200.0
2015-03-12 09:30:00,123.21,123.23,122.17,122.35,12900.0,123.21,123.23,122.17,122.35,12900.0
2015-03-12 09:35:00,122.38,122.83,121.8,121.8,7400.0,122.38,122.83,121.8,121.8,7400.0
2015-03-12 09:40:00,122.08,122.08,121.18,121.25,3900.0,122.08,122.08,121.18,121.25,3900.0
2015-03-12 09:45:00,121.3,122.41,121.3,122.38,11100.0,121.3,122.41,121.3,122.38,11100.0
2015-03-12 09:50:00,122.35,123.06,122.35,123.06,10400.0,122.35,123.06,122.35,123.06,10400.0
2015-03-12 09:55:00,122.96,122.96,122.42,122.5,3500.0,122.96,122.96,122.42,122.5,3500.0
2015-03-12 10:00:00,122.47,122.77,122.29,122.29,4300.0,122.47,122.77,122.29,122.29,4300.0
2015-03-12 10:05:00,122.41,122.42,122.04,122.15,12800.0,122.41,122.42,122.04,122.15,12800.0
2015-03-12 10:10:00,122.2,122.94,122.11,122.8,30400.0,122.2,122.94,122.11,122.8,30400.0
2015-03-12 10:15:00,122.78,123.14,122.77,122.98,8300.0,122.78,123.14,122.77,122.98,8300.0
2015-03-12 10:20:00,123.02,123.37,123.01,123.33,7400.0,123.02,123.37,123.01,123.33,7400.0
2015-03-12 10:25:00,123.37,123.43,123.14,123.17,5200.0,123.37,123.43,123.14,123.17,5200.0
2015-03-12 10:30:00,123.17,123.5,123.1,123.38,5400.0,123.17,123.5,123.1,123.38,5400.0
2015-03-12 10:35:00,123.2,123.39,123.05,123.36,4500.0,123.2,123.39,123.05,123.36,4500.0
2015-03-12 10:40:00,123.32,123.44,123.1,123.26,2900.0,123.32,123.44,123.1,123.26,2900.0
2015-03-12 10:45:00,123.23,123.45,122.89,123.37,4000.0,123.23,123.45,122.89,123.37,4000.0
2015-03-12 10:50:00,123.25,123.54,123.25,123.27,12800.0,123.25,123.54,123.25,123.27,12800.0
2015-03-12 10:55:00,123.33,123.66,123.27,123.56,7600.0,123.33,123.66,123.27,123.56,7600.0
2015-03-12 11:00:00,123.61,123.66,123.39,123.51,7600.0,123.61,123.66,123.39,123.51,7600.0
2015-03-12 11:05:00,123.52,123.6,123.42,123.5,17600.0,123.52,123.6,123.42,123.5,17600.0
2015-03-12 11:10:00,123.48,123.55,123.36,123.41,15200.0,123.48,123.55,123.36,123.41,15200.0
2015-03-12 11:15:00,123.5,123.51,123.15,123.5,11000.0,123.5,123.51,123.15,123.5,11000.0
2015-03-12 11:20:00,123.5,123.51,123.18,123.31,28000.0,123.5,123.51,123.18,123.31,28000.0
2015-03-12 11:25:00,123.35,123.36,123.08,123.11,6200.0,123.35,123.36,123.08,123.11,6200.0
2015-03-12 11:30:00,123.1,123.23,123.0,123.06,11500.0,123.1,123.23,123.0,123.06,11500.0
2015-03-12 11:35:00,123.01,123.15,122.91,123.01,8600.0,123.01,123.15,122.91,123.01,8600.0
2015-03-12 11:40:00,122.87,123.23,122.81,122.81,10600.0,122.87,123.23,122.81,122.81,10600.0
2015-03-12 11:45:00,122.76,123.07,122.75,122.88,4600.0,122.76,123.07,122.75,122.88,4600.0
2015-03-12 11:50:00,122.92,122.99,122.61,122.7,6600.0,122.92,122.99,122.61,122.7,6600.0
2015-03-12 11:55:00,122.61,122.9,122.61,122.8,5500.0,122.61,122.9,122.61,122.8,5500.0
2015-03-12 12:00:00,122.74,123.22,122.74,123.03,51800.0,122.74,123.22,122.74,123.03,51800.0
2015-03-12 12:05:00,122.99,123.09,122.71,122.71,4500.0,122.99,123.09,122.71,122.71,4500.0
2015-03-12 12:10:00,122.7,123.09,122.7,123.01,16900.0,122.7,123.09,122.7,123.01,16900.0
2015-03-12 12:15:00,122.93,123.31,122.92,123.1,8900.0,122.93,123.31,122.92,123.1,8900.0
2015-03-12 12:20:00,123.16,123.26,123.13,123.25,5100.0,123.16,123.26,123.13,123.25,5100.0
2015-03-12 12:25:00,123.26,123.42,123.18,123.41,6500.0,123.26,123.42,123.18,123.41,6500.0
2015-03-12 12:30:00,123.39,123.56,123.28,123.49,5000.0,123.39,123.56,123.28,123.49,5000.0
2015-03-12 12:35:00,123.43,123.45,123.34,123.39,3900.0,123.43,123.45,123.34,123.39,3900.0
2015-03-12 12:40:00,123.33,123.35,123.15,123.25,9800.0,123.33,123.35,123.15,123.25,9800.0
2015-03-12 12:45:00,123.23,123.33,123.11,123.26,18400.0,123.23,123.33,123.11,123.26,18400.0
2015-03-12 12:50:00,123.27,123.45,123.23,123.36,9900.0,123.27,123.45,123.23,123.36,9900.0
2015-03-12 12:55:00,123.29,123.29,123.17,123.22,10200.0,123.29,123.29,123.17,123.22,10200.0
2015-03-12 13:00:00,123.29,123.39,123.08,123.18,7800.0,123.29,123.39,123.08,123.18,7800.0
2015-03-12 13:05:00,123.15,123.22,123.02,123.02,12000.0,123.15,123.22,123.02,123.02,12000.0
2015-03-12 13:10:00,123.05,123.05,122.83,122.94,8800.0,123.05,123.05,122.83,122.94,8800.0
2015-03-12 13:15:00,122.91,122.92,122.74,122.74,9500.0,122.91,122.92,122.74,122.74,9500.0
2015-03-12 13:20:00,122.79,122.79,122.44,122.48,55400.0,122.79,122.79,122.44,122.48,55400.0
2015-03-12 13:25:00,122.61,123.0,122.5,122.95,29900.0,122.61,123.0,122.5,122.95,29900.0
2015-03-12 13:30:00,122.95,122.96,122.32,122.5,7800.0,122.95,122.96,122.32,122.5,7800.0
2015-03-12 13:35:00,122.54,122.76,122.54,122.65,6600.0,122.54,122.76,122.54,122.65,6600.0
2015-03-12 13:40:00,122.55,122.88,122.48,122.88,4800.0,122.55,122.88,122.48,122.88,4800.0
2015-03-12 13:45:00,122.85,123.09,122.82,122.92,24800.0,122.85,123.09,122.82,122.92,24800.0
2015-03-12 13:50:00,122.92,123.28,122.91,123.25,7400.0,122.92,123.28,122.91,123.25,7400.0
2015-03-12 13:55:00,123.29,123.32,123.02,123.03,15800.0,123.29,123.32,123.02,123.03,15800.0
2015-03-12 14:00:00,123.07,123.13,122.95,123.11,6200.0,123.07,123.13,122.95,123.11,6200.0
2015-03-12 14:05:00,123.09,123.21,122.94,122.94,8300.0,123.09,123.21,122.94,122.94,8300.0
2015-03-12 14:10:00,122.94,123.03,122.88,122.95,4700.0,122.94,123.03,122.88,122.95,4700.0
2015-03-12 14:15:00,122.94,123.04,122.83,122.93,14600.0,122.94,123.04,122.83,122.93,14600.0
2015-03-12 14:20:00,122.91,123.02,122.91,122.98,5000.0,122.91,123.02,122.91,122.98,5000.0
2015-03-12 14:25:00,122.95,123.05,122.83,122.83,5900.0,122.95,123.05,122.83,122.83,5900.0
2015-03-12 14:30:00,122.89,122.89,122.71,122.85,9100.0,122.89,122.89,122.71,122.85,9100.0
2015-03-12 14:35:00,122.87,123.02,122.72,122.82,9900.0,122.87,123.02,122.72,122.82,9900.0
2015-03-12 14:40:00,122.86,122.94,122.69,122.86,7300.0,122.86,122.94,122.69,122.86,7300.0
2015-03-12 14:45:00,122.84,123.0,122.71,122.87,7100.0,122.84,123.0,122.71,122.87,7100.0
2015-03-12 14:50:00,122.84,122.9,122.75,122.76,3900.0,122.84,122.9,122.75,122.76,3900.0
2015-03-12 14:55:00,122.76,123.0,122.76,122.94,6400.0,122.76,123.0,122.76,122.94,6400.0
2015-03-12 15:00:00,122.99,123.05,122.82,122.95,6500.0,122.99,123.05,122.82,122.95,6500.0
2015-03-12 15:05:00,122.96,123.05,122.87,122.94,11800.0,122.96,123.05,122.87,122.94,11800.0
2015-03-12 15:10:00,122.93,123.15,122.93,123.01,13500.0,122.93,123.15,122.93,123.01,13500.0
2015-03-12 15:15:00,122.93,123.12,122.93,123.0,5400.0,122.93,123.12,122.93,123.0,5400.0
2015-03-12 15:20:00,123.0,123.13,122.92,122.92,4200.0,123.0,123.13,122.92,122.92,4200.0
2015-03-12 15:25:00,122.96,123.11,122.94,123.11,10800.0,122.96,123.11,122.94,123.11,10800.0
2015-03-12 15:30:00,123.12,123.16,123.01,123.01,5800.0,123.12,123.16,123.01,123.01,5800.0
2015-03-12 15:35:00,123.01,123.25,123.0,123.2,14500.0,123.01,123.25,123.0,123.2,14500.0
2015-03-12 15:40:00,123.18,123.52,123.18,123.33,28100.0,123.18,123.52,123.18,123.33,28100.0
2015-03-12 15:45:00,123.35,123.41,123.27,123.29,14700.0,123.35,123.41,123.27,123.29,14700.0
2015-03-12 15:50:00,123.29,123.46,123.24,123.24,27700.0,123.29,123.46,123.24,123.24,27700.0
2015-03-12 15:55:00,123.25,123.36,123.2,123.31,46700.0,123.25,123.36,123.2,123.31,46700.0
2015-03-13 09:30:00,123.31,124.68,123.25,124.64,33600.0,123.31,124.68,123.25,124.64,33600.0
2015-03-13 09:35:00,124.45,124.98,123.76,124.92,13100.0,124.45,124.98,123.76,124.92,13100.0
2015-03-13 09:40:00,124.91,125.0,124.47,124.89,13600.0,124.91,125.0,124.47,124.89,13600.0
2015-03-13 09:45:00,124.9,125.69,124.63,125.68,37600.0,124.9,125.69,124.63,125.68,37600.0
2015-03-13 09:50:00,125.5,125.54,125.0,125.14,22800.0,125.5,125.54,125.0,125.14,22800.0
2015-03-13 09:55:00,125.08,125.45,124.39,124.57,14700.0,125.08,125.45,124.39,124.57,14700.0
2015-03-13 10:00:00,124.45,125.27,124.3,124.37,15400.0,124.45,125.27,124.3,124.37,15400.0
2015-03-13 10:05:00,124.1,124.78,123.85,124.23,8800.0,124.1,124.78,123.85,124.23,8800.0
2015-03-13 10:10:00,124.08,124.32,123.95,123.99,5400.0,124.08,124.32,123.95,123.99,5400.0
2015-03-13 10:15:00,124.11,124.49,124.05,124.14,8300.0,124.11,124.49,124.05,124.14,8300.0
2015-03-13 10:20:00,124.21,124.56,124.2,124.44,13300.0,124.21,124.56,124.2,124.44,13300.0
2015-03-13 10:25:00,124.45,124.45,123.98,124.19,20900.0,124.45,124.45,123.98,124.19,20900.0
2015-03-13 10:30:00,124.08,124.2,123.79,123.82,24400.0,124.08,124.2,123.79,123.82,24400.0
2015-03-13 10:35:00,123.74,124.17,123.57,124.17,8300.0,123.74,124.17,123.57,124.17,8300.0
2015-03-13 10:40:00,123.96,123.97,123.5,123.55,4700.0,123.96,123.97,123.5,123.55,4700.0
2015-03-13 10:45:00,123.5,123.5,123.24,123.39,5100.0,123.5,123.5,123.24,123.39,5100.0
2015-03-13 10:50:00,123.39,123.49,123.15,123.35,45800.0,123.39,123.49,123.15,123.35,45800.0
2015-03-13 10:55:00,123.2,123.37,122.65,122.71,39900.0,123.2,123.37,122.65,122.71,39900.0
2015-03-13 11:00:00,122.6,122.87,122.46,122.79,11600.0,122.6,122.87,122.46,122.79,11600.0
2015-03-13 11:05:00,122.67,122.82,122.48,122.71,11600.0,122.67,122.82,122.48,122.71,11600.0
2015-03-13 11:10:00,122.72,122.83,122.41,122.58,7000.0,122.72,122.83,122.41,122.58,7000.0
2015-03-13 11:15:00,122.55,122.59,122.02,122.15,12100.0,122.55,122.59,122.02,122.15,12100.0
2015-03-13 11:20:00,122.11,122.36,122.07,122.12,5000.0,122.11,122.36,122.07,122.12,5000.0
2015-03-13 11:25:00,122.14,122.75,122.14,122.64,7400.0,122.14,122.75,122.14,122.64,7400.0
2015-03-13 11:30:00,122.54,122.67,122.3,122.47,4600.0,122.54,122.67,122.3,122.47,4600.0
2015-03-13 11:35:00,122.57,122.63,122.26,122.55,10000.0,122.57,122.63,122.26,122.55,10000.0
2015-03-13 11:40:00,122.6,122.94,122.52,122.67,7800.0,122.6,122.94,122.52,122.67,7800.0
2015-03-13 11:45:00,122.69,122.69,121.5,121.77,12300.0,122.69,122.69,121.5,121.77,12300.0
2015-03-13 11:50:00,121.81,122.02,121.61,121.91,3900.0,121.81,122.02,121.61,121.91,3900.0
2015-03-13 11:55:00,122.06,122.23,121.9,122.1,9700.0,122.06,122.23,121.9,122.1,9700.0
2015-03-13 12:00:00,122.21,122.21,121.11,121.32,7300.0,122.21,122.21,121.11,121.32,7300.0
2015-03-13 12:05:00,121.42,121.9,121.42,121.7,5400.0,121.42,121.9,121.42,121.7,5400.0
2015-03-13 12:10:00,121.77,122.01,121.62,121.66,8400.0,121.77,122.01,121.62,121.66,8400.0
2015-03-13 12:15:00,121.58,121.65,121.06,121.52,3600.0,121.58,121.65,121.06,121.52,3600.0
2015-03-13 12:20:00,121.54,121.79,121.25,121.25,6200.0,121.54,121.79,121.25,121.25,6200.0
2015-03-13 12:25:00,121.35,121.83,121.32,121.73,7700.0,121.35,121.83,121.32,121.73,7700.0
2015-03-13 12:30:00,121.73,122.19,121.73,121.96,7200.0,121.73,122.19,121.73,121.96,7200.0
2015-03-13 12:35:00,122.07,122.64,121.97,122.33,8600.0,122.07,122.64,121.97,122.33,8600.0
2015-03-13 12:40:00,122.28,122.43,122.13,122.43,3600.0,122.28,122.43,122.13,122.43,3600.0
2015-03-13 12:45:00,122.5,122.5,121.97,122.17,3900.0,122.5,122.5,121.97,122.17,3900.0
2015-03-13 12:50:00,122.25,122.39,121.61,121.85,11800.0,122.25,122.39,121.61,121.85,11800.0
2015-03-13 12:55:00,121.85,121.99,121.72,121.8,5000.0,121.85,121.99,121.72,121.8,5000.0
2015-03-13 13:00:00,121.74,121.83,121.63,121.72,2400.0,121.74,121.83,121.63,121.72,2400.0
2015-03-13 13:05:00,121.73,121.85,121.68,121.7,8100.0,121.73,121.85,121.68,121.7,8100.0
2015-03-13 13:10:00,121.62,122.08,121.5,121.98,5100.0,121.62,122.08,121.5,121.98,5100.0
2015-03-13 13:15:00,121.95,121.95,121.67,121.7,10800.0,121.95,121.95,121.67,121.7,10800.0
2015-03-13 13:20:00,121.72,121.72,121.42,121.64,4700.0,121.72,121.72,121.42,121.64,4700.0
2015-03-13 13:25:00,121.75,121.79,121.51,121.55,3500.0,121.75,121.79,121.51,121.55,3500.0
2015-03-13 13:30:00,121.47,121.71,121.45,121.49,6000.0,121.47,121.71,121.45,121.49,6000.0
2015-03-13 13:35:00,121.54,121.81,121.48,121.81,8600.0,121.54,121.81,121.48,121.81,8600.0
2015-03-13 13:40:00,121.87,122.17,121.87,122.11,5600.0,121.87,122.17,121.87,122.11,5600.0
2015-03-13 13:45:00,122.18,122.27,122.06,122.27,11000.0,122.18,122.27,122.06,122.27,11000.0
2015-03-13 13:50:00,122.29,122.44,122.2,122.35,8300.0,122.29,122.44,122.2,122.35,8300.0
2015-03-13 13:55:00,122.24,122.55,122.14,122.27,10500.0,122.24,122.55,122.14,122.27,10500.0
2015-03-13 14:00:00,122.37,122.67,122.37,122.64,10500.0,122.37,122.67,122.37,122.64,10500.0
2015-03-13 14:05:00,122.67,122.8,122.48,122.54,8100.0,122.67,122.8,122.48,122.54,8100.0
2015-03-13 14:10:00,122.47,122.78,122.44,122.78,11600.0,122.47,122.78,122.44,122.78,11600.0
2015-03-13 14:15:00,122.83,122.99,122.75,122.99,8600.0,122.83,122.99,122.75,122.99,8600.0
2015-03-13 14:20:00,122.89,123.08,122.82,123.06,6200.0,122.89,123.08,122.82,123.06,6200.0
2015-03-13 14:25:00,122.99,123.05,122.9,123.05,5700.0,122.99,123.05,122.9,123.05,5700.0
2015-03-13 14:30:00,123.03,123.13,122.92,123.01,6500.0,123.03,123.13,122.92,123.01,6500.0
2015-03-13 14:35:00,123.05,123.05,122.75,122.97,5900.0,123.05,123.05,122.75,122.97,5900.0
2015-03-13 14:40:00,122.96,122.96,122.54,122.79,11700.0,122.96,122.96,122.54,122.79,11700.0
2015-03-13 14:45:00,122.76,123.3,122.76,123.09,16500.0,122.76,123.3,122.76,123.09,16500.0
2015-03-13 14:50:00,123.08,123.29,123.05,123.13,13100.0,123.08,123.29,123.05,123.13,13100.0
2015-03-13 14:55:00,123.07,123.18,122.85,123.06,21000.0,123.07,123.18,122.85,123.06,21000.0
2015-03-13 15:00:00,123.09,123.35,122.9,122.96,23500.0,123.09,123.35,122.9,122.96,23500.0
2015-03-13 15:05:00,123.01,123.1,122.83,122.97,7600.0,123.01,123.1,122.83,122.97,7600.0
2015-03-13 15:10:00,122.97,123.12,122.9,123.04,7800.0,122.97,123.12,122.9,123.04,7800.0
2015-03-13 15:15:00,123.02,123.45,123.02,123.23,7600.0,123.02,123.45,123.02,123.23,7600.0
2015-03-13 15:20:00,123.23,123.35,123.11,123.24,12300.0,123.23,123.35,123.11,123.24,12300.0
2015-03-13 15:25:00,123.24,123.49,123.06,123.44,16000.0,123.24,123.49,123.06,123.44,16000.0
2015-03-13 15:30:00,123.52,123.7,123.38,123.62,17800.0,123.52,123.7,123.38,123.62,17800.0
2015-03-13 15:35:00,123.65,123.97,123.59,123.9,20600.0,123.65,123.97,123.59,123.9,20600.0
2015-03-13 15:40:00,123.92,124.11,123.54,123.62,19700.0,123.92,124.11,123.54,123.62,19700.0
2015-03-13 15:45:00,123.62,123.8,123.49,123.78,22100.0,123.62,123.8,123.49,123.78,22100.0
2015-03-13 15:50:00,123.98,124.22,123.78,124.21,53300.0,123.98,124.22,123.78,124.21,53300.0
2015-03-13 15:55:00,124.22,124.35,123.89,123.99,51000.0,124.22,124.35,123.89,123.99,51000.0
2015-03-16 09:30:00,124.86,125.71,124.77,125.69,22600.0,124.86,125.71,124.77,125.69,22600.0
2015-03-16 09:35:00,125.76,126.64,125.53,126.63,36600.0,125.76,126.64,125.53,126.63,36600.0
2015-03-16 09:40:00,126.57,126.88,126.15,126.73,17700.0,126.57,126.88,126.15,126.73,17700.0
2015-03-16 09:45:00,126.72,127.24,126.58,126.71,44200.0,126.72,127.24,126.58,126.71,44200.0
2015-03-16 09:50:00,126.87,127.98,126.87,127.55,29000.0,126.87,127.98,126.87,127.55,29000.0
2015-03-16 09:55:00,127.55,128.65,127.31,128.5,49900.0,127.55,128.65,127.31,128.5,49900.0
2015-03-16 10:00:00,128.36,128.74,128.09,128.41,70600.0,128.36,128.74,128.09,128.41,70600.0
2015-03-16 10:05:00,128.41,128.74,128.32,128.54,26200.0,128.41,128.74,128.32,128.54,26200.0
2015-03-16 10:10:00,128.62,129.42,128.55,129.04,46100.0,128.62,129.42,128.55,129.04,46100.0
2015-03-16 10:15:00,129.04,129.3,128.69,128.71,27500.0,129.04,129.3,128.69,128.71,27500.0
2015-03-16 10:20:00,128.75,129.0,128.12,128.19,30000.0,128.75,129.0,128.12,128.19,30000.0
2015-03-16 10:25:00,128.2,128.63,128.12,128.23,23900.0,128.2,128.63,128.12,128.23,23900.0
2015-03-16 10:30:00,128.28,128.62,128.18,128.45,12300.0,128.28,128.62,128.18,128.45,12300.0
2015-03-16 10:35:00,128.4,128.68,128.3,128.4,15400.0,128.4,128.68,128.3,128.4,15400.0
2015-03-16 10:40:00,128.44,128.55,128.32,128.44,17800.0,128.44,128.55,128.32,128.44,17800.0
2015-03-16 10:45:00,128.45,128.66,128.31,128.55,22900.0,128.45,128.66,128.31,128.55,22900.0
2015-03-16 10:50:00,128.59,128.76,128.32,128.42,10400.0,128.59,128.76,128.32,128.42,10400.0
2015-03-16 10:55:00,128.41,128.84,128.38,128.75,7600.0,128.41,128.84,128.38,128.75,7600.0
2015-03-16 11:00:00,128.81,128.92,128.51,128.57,9100.0,128.81,128.92,128.51,128.57,9100.0
2015-03-16 11:05:00,128.57,128.9,128.48,128.59,7100.0,128.57,128.9,128.48,128.59,7100.0
2015-03-16 11:10:00,128.56,128.76,128.4,128.63,11400.0,128.56,128.76,128.4,128.63,11400.0
2015-03-16 11:15:00,128.64,128.8,128.58,128.69,7700.0,128.64,128.8,128.58,128.69,7700.0
2015-03-16 11:20:00,128.63,128.93,128.63,128.85,10900.0,128.63,128.93,128.63,128.85,10900.0
2015-03-16 11:25:00,128.84,129.05,128.73,128.73,7000.0,128.84,129.05,128.73,128.73,7000.0
2015-03-16 11:30:00,128.72,128.95,128.67,128.77,75000.0,128.72,128.95,128.67,128.77,75000.0
2015-03-16 11:35:00,128.72,128.8,128.41,128.43,12000.0,128.72,128.8,128.41,128.43,12000.0
2015-03-16 11:40:00,128.43,128.59,128.24,128.58,18600.0,128.43,128.59,128.24,128.58,18600.0
2015-03-16 11:45:00,128.64,128.77,128.5,128.68,8400.0,128.64,128.77,128.5,128.68,8400.0
2015-03-16 11:50:00,128.7,128.7,128.36,128.37,5400.0,128.7,128.7,128.36,128.37,5400.0
2015-03-16 11:55:00,128.37,128.44,128.26,128.34,7300.0,128.37,128.44,128.26,128.34,7300.0
2015-03-16 12:00:00,128.38,128.58,128.18,128.28,19500.0,128.38,128.58,128.18,128.28,19500.0
2015-03-16 12:05:00,128.25,128.25,127.9,127.91,7800.0,128.25,128.25,127.9,127.91,7800.0
2015-03-16 12:10:00,127.92,127.99,127.7,127.96,7600.0,127.92,127.99,127.7,127.96,7600.0
2015-03-16 12:15:00,127.9,127.94,127.71,127.72,6300.0,127.9,127.94,127.71,127.72,6300.0
2015-03-16 12:20:00,127.64,127.65,127.12,127.45,17000.0,127.64,127.65,127.12,127.45,17000.0
2015-03-16 12:25:00,127.45,127.7,127.38,127.39,12000.0,127.45,127.7,127.38,127.39,12000.0
2015-03-16 12:30:00,127.48,127.6,127.04,127.04,9800.0,127.48,127.6,127.04,127.04,9800.0
2015-03-16 12:35:00,127.21,127.4,127.11,127.35,7600.0,127.21,127.4,127.11,127.35,7600.0
2015-03-16 12:40:00,127.41,127.55,127.33,127.5,6800.0,127.41,127.55,127.33,127.5,6800.0
2015-03-16 12:45:00,127.49,127.53,127.17,127.17,9400.0,127.49,127.53,127.17,127.17,9400.0
2015-03-16 12:50:00,127.3,127.89,127.3,127.72,26300.0,127.3,127.89,127.3,127.72,26300.0
2015-03-16 12:55:00,127.74,127.86,127.45,127.52,9500.0,127.74,127.86,127.45,127.52,9500.0
2015-03-16 13:00:00,127.44,127.44,127.22,127.26,4000.0,127.44,127.44,127.22,127.26,4000.0
2015-03-16 13:05:00,127.2,127.56,127.18,127.39,15100.0,127.2,127.56,127.18,127.39,15100.0
2015-03-16 13:10:00,127.4,127.5,127.18,127.36,29400.0,127.4,127.5,127.18,127.36,29400.0
2015-03-16 13:15:00,127.42,127.47,127.17,127.42,7900.0,127.42,127.47,127.17,127.42,7900.0
2015-03-16 13:20:00,127.42,127.62,127.25,127.49,47500.0,127.42,127.62,127.25,127.49,47500.0
2015-03-16 13:25:00,127.51,127.79,127.37,127.6,15400.0,127.51,127.79,127.37,127.6,15400.0
2015-03-16 13:30:00,127.61,127.93,127.44,127.72,19900.0,127.61,127.93,127.44,127.72,19900.0
2015-03-16 13:35:00,127.71,127.86,127.67,127.77,7300.0,127.71,127.86,127.67,127.77,7300.0
2015-03-16 13:40:00,127.77,127.77,127.48,127.58,4500.0,127.77,127.77,127.48,127.58,4500.0
2015-03-16 13:45:00,127.62,127.69,127.39,127.62,6700.0,127.62,127.69,127.39,127.62,6700.0
2015-03-16 13:50:00,127.64,127.74,127.43,127.48,7600.0,127.64,127.74,127.43,127.48,7600.0
2015-03-16 13:55:00,127.48,127.59,127.32,127.58,25100.0,127.48,127.59,127.32,127.58,25100.0
2015-03-16 14:00:00,127.57,127.67,127.39,127.42,10100.0,127.57,127.67,127.39,127.42,10100.0
2015-03-16 14:05:00,127.41,127.51,127.35,127.36,6300.0,127.41,127.51,127.35,127.36,6300.0
2015-03-16 14:10:00,127.38,127.38,126.88,126.94,21500.0,127.38,127.38,126.88,126.94,21500.0
2015-03-16 14:15:00,126.96,127.08,126.79,126.83,14300.0,126.96,127.08,126.79,126.83,14300.0
2015-03-16 14:20:00,126.9,127.05,126.87,126.88,7400.0,126.9,127.05,126.87,126.88,7400.0
2015-03-16 14:25:00,126.91,126.99,126.81,126.84,7800.0,126.91,126.99,126.81,126.84,7800.0
2015-03-16 14:30:00,126.9,127.14,126.9,127.06,6600.0,126.9,127.14,126.9,127.06,6600.0
2015-03-16 14:35:00,127.03,127.08,126.83,127.0,4200.0,127.03,127.08,126.83,127.0,4200.0
2015-03-16 14:40:00,127.0,127.16,126.96,127.15,7100.0,127.0,127.16,126.96,127.15,7100.0
2015-03-16 14:45:00,127.1,127.26,127.09,127.17,9300.0,127.1,127.26,127.09,127.17,9300.0
2015-03-16 14:50:00,127.17,127.33,127.09,127.3,35800.0,127.17,127.33,127.09,127.3,35800.0
2015-03-16 14:55:00,127.3,127.56,127.27,127.52,4500.0,127.3,127.56,127.27,127.52,4500.0
2015-03-16 15:00:00,127.51,127.79,127.51,127.76,6000.0,127.51,127.79,127.51,127.76,6000.0
2015-03-16 15:05:00,127.75,127.75,127.53,127.6,4300.0,127.75,127.75,127.53,127.6,4300.0
2015-03-16 15:10:00,127.6,127.61,127.46,127.61,6800.0,127.6,127.61,127.46,127.61,6800.0
2015-03-16 15:15:00,127.62,127.62,127.26,127.27,8600.0,127.62,127.62,127.26,127.27,8600.0
2015-03-16 15:20:00,127.3,127.3,127.03,127.23,21100.0,127.3,127.3,127.03,127.23,21100.0
2015-03-16 15:25:00,127.23,127.34,127.18,127.31,13600.0,127.23,127.34,127.18,127.31,13600.0
2015-03-16 15:30:00,127.31,127.32,127.15,127.23,16800.0,127.31,127.32,127.15,127.23,16800.0
2015-03-16 15:35:00,127.22,127.3,127.19,127.28,18700.0,127.22,127.3,127.19,127.28,18700.0
2015-03-16 15:40:00,127.28,127.52,127.18,127.21,18700.0,127.28,127.52,127.18,127.21,18700.0
2015-03-16 15:45:00,127.25,127.25,126.92,126.97,21700.0,127.25,127.25,126.92,126.97,21700.0
2015-03-16 15:50:00,127.02,127.8,127.02,127.58,73900.0,127.02,127.8,127.02,127.58,73900.0
2015-03-16 15:55:00,127.59,127.81,127.58,127.73,61700.0,127.59,127.81,127.58,127.73,61700.0
2015-03-17 09:30:00,127.16,127.44,126.46,127.42,13400.0,127.16,127.44,126.46,127.42,13400.0
2015-03-17 09:35:00,127.32,128.06,127.13,127.22,9800.0,127.32,128.06,127.13,127.22,9800.0
2015-03-17 09:40:00,127.28,127.86,127.1,127.86,18600.0,127.28,127.86,127.1,127.86,18600.0
2015-03-17 09:45:00,127.89,128.4,127.34,127.52,13600.0,127.89,128.4,127.34,127.52,13600.0
2015-03-17 09:50:00,127.6,128.27,127.5,128.04,4400.0,127.6,128.27,127.5,128.04,4400.0
2015-03-17 09:55:00,128.04,128.5,127.98,128.5,13100.0,128.04,128.5,127.98,128.5,13100.0
2015-03-17 10:00:00,128.78,128.99,128.56,128.72,14600.0,128.78,128.99,128.56,128.72,14600.0
2015-03-17 10:05:00,128.61,128.96,128.45,128.96,22200.0,128.61,128.96,128.45,128.96,22200.0
2015-03-17 10:10:00,128.71,129.12,128.24,128.24,18000.0,128.71,129.12,128.24,128.24,18000.0
2015-03-17 10:15:00,128.34,128.72,128.28,128.48,13200.0,128.34,128.72,128.28,128.48,13200.0
2015-03-17 10:20:00,128.66,129.0,128.48,128.79,12000.0,128.66,129.0,128.48,128.79,12000.0
2015-03-17 10:25:00,128.79,129.19,128.59,129.04,23100.0,128.79,129.19,128.59,129.04,23100.0
2015-03-17 10:30:00,129.13,129.42,128.76,128.88,10700.0,129.13,129.42,128.76,128.88,10700.0
2015-03-17 10:35:00,128.78,128.8,128.6,128.8,8300.0,128.78,128.8,128.6,128.8,8300.0
2015-03-17 10:40:00,128.85,129.01,128.79,128.83,7000.0,128.85,129.01,128.79,128.83,7000.0
2015-03-17 10:45:00,128.75,128.75,128.51,128.69,9400.0,128.75,128.75,128.51,128.69,9400.0
2015-03-17 10:50:00,128.66,128.76,128.4,128.65,11500.0,128.66,128.76,128.4,128.65,11500.0
2015-03-17 10:55:00,128.61,128.78,128.45,128.6,15800.0,128.61,128.78,128.45,128.6,15800.0
2015-03-17 11:00:00,128.59,128.62,127.91,128.06,27900.0,128.59,128.62,127.91,128.06,27900.0
2015-03-17 11:05:00,128.12,128.13,127.51,127.6,15300.0,128.12,128.13,127.51,127.6,15300.0
2015-03-17 11:10:00,127.53,127.53,127.23,127.24,25900.0,127.53,127.53,127.23,127.24,25900.0
2015-03-17 11:15:00,127.24,127.34,127.11,127.11,19700.0,127.24,127.34,127.11,127.11,19700.0
2015-03-17 11:20:00,127.13,127.34,127.07,127.34,6400.0,127.13,127.34,127.07,127.34,6400.0
2015-03-17 11:25:00,127.27,127.31,127.12,127.21,5300.0,127.27,127.31,127.12,127.21,5300.0
2015-03-17 11:30:00,127.22,127.34,127.18,127.2,7600.0,127.22,127.34,127.18,127.2,7600.0
2015-03-17 11:35:00,127.19,128.09,127.18,127.54,15800.0,127.19,128.09,127.18,127.54,15800.0
2015-03-17 11:40:00,127.48,127.63,127.41,127.47,4000.0,127.48,127.63,127.41,127.47,4000.0
2015-03-17 11:45:00,127.52,127.76,127.47,127.75,6600.0,127.52,127.76,127.47,127.75,6600.0
2015-03-17 11:50:00,127.76,128.08,127.52,127.83,13100.0,127.76,128.08,127.52,127.83,13100.0
2015-03-17 11:55:00,127.93,128.46,127.93,128.37,7900.0,127.93,128.46,127.93,128.37,7900.0
2015-03-17 12:00:00,128.46,128.46,128.05,128.05,6800.0,128.46,128.46,128.05,128.05,6800.0
2015-03-17 12:05:00,128.13,128.13,127.96,128.05,3400.0,128.13,128.13,127.96,128.05,3400.0
2015-03-17 12:10:00,128.05,128.47,127.94,128.47,20500.0,128.05,128.47,127.94,128.47,20500.0
2015-03-17 12:15:00,128.45,128.45,128.17,128.18,3300.0,128.45,128.45,128.17,128.18,3300.0
2015-03-17 12:20:00,128.19,128.34,128.02,128.02,8400.0,128.19,128.34,128.02,128.02,8400.0
2015-03-17 12:25:00,128.04,128.33,128.02,128.21,19400.0,128.04,128.33,128.02,128.21,19400.0
2015-03-17 12:30:00,128.21,128.3,128.16,128.3,2600.0,128.21,128.3,128.16,128.3,2600.0
2015-03-17 12:35:00,128.17,128.35,128.17,128.21,5700.0,128.17,128.35,128.17,128.21,5700.0
2015-03-17 12:40:00,128.19,128.32,128.13,128.13,3800.0,128.19,128.32,128.13,128.13,3800.0
2015-03-17 12:45:00,128.12,128.28,128.11,128.28,3900.0,128.12,128.28,128.11,128.28,3900.0
2015-03-17 12:50:00,128.32,128.32,128.08,128.08,3300.0,128.32,128.32,128.08,128.08,3300.0
2015-03-17 12:55:00,128.1,128.16,128.0,128.11,4100.0,128.1,128.16,128.0,128.11,4100.0
2015-03-17 13:00:00,128.11,128.13,128.01,128.05,3800.0,128.11,128.13,128.01,128.05,3800.0
2015-03-17 13:05:00,128.09,128.36,128.09,128.25,4000.0,128.09,128.36,128.09,128.25,4000.0
2015-03-17 13:10:00,128.18,128.26,127.97,128.1,5100.0,128.18,128.26,127.97,128.1,5100.0
2015-03-17 13:15:00,128.13,128.3,128.13,128.26,4000.0,128.13,128.3,128.13,128.26,4000.0
2015-03-17 13:20:00,128.17,128.29,128.1,128.25,11100.0,128.17,128.29,128.1,128.25,11100.0
2015-03-17 13:25:00,128.29,128.36,128.11,128.29,6100.0,128.29,128.36,128.11,128.29,6100.0
2015-03-17 13:30:00,128.28,128.38,128.16,128.16,3900.0,128.28,128.38,128.16,128.16,3900.0
2015-03-17 13:35:00,128.18,128.4,128.12,128.19,4600.0,128.18,128.4,128.12,128.19,4600.0
2015-03-17 13:40:00,128.19,128.47,128.15,128.17,11100.0,128.19,128.47,128.15,128.17,11100.0
2015-03-17 13:45:00,128.2,128.47,128.1,128.41,5900.0,128.2,128.47,128.1,128.41,5900.0
2015-03-17 13:50:00,128.43,128.55,128.33,128.36,19300.0,128.43,128.55,128.33,128.36,19300.0
2015-03-17 13:55:00,128.4,128.62,128.37,128.62,3800.0,128.4,128.62,128.37,128.62,3800.0
2015-03-17 14:00:00,128.58,128.72,128.5,128.68,11100.0,128.58,128.72,128.5,128.68,11100.0
2015-03-17 14:05:00,128.72,128.72,128.38,128.4,4500.0,128.72,128.72,128.38,128.4,4500.0
2015-03-17 14:10:00,128.43,128.46,128.26,128.44,6100.0,128.43,128.46,128.26,128.44,6100.0
2015-03-17 14:15:00,128.27,128.38,128.1,128.38,3500.0,128.27,128.38,128.1,128.38,3500.0
2015-03-17 14:20:00,128.43,128.43,128.22,128.27,7500.0,128.43,128.43,128.22,128.27,7500.0
2015-03-17 14:25:00,128.19,128.28,128.13,128.28,3300.0,128.19,128.28,128.13,128.28,3300.0
2015-03-17 14:30:00,128.31,128.31,128.13,128.19,5000.0,128.31,128.31,128.13,128.19,5000.0
2015-03-17 14:35:00,128.25,128.31,128.01,128.31,9100.0,128.25,128.31,128.01,128.31,9100.0
2015-03-17 14:40:00,128.29,128.29,128.06,128.16,4400.0,128.29,128.29,128.06,128.16,4400.0
2015-03-17 14:45:00,128.2,128.46,128.17,128.26,14200.0,128.2,128.46,128.17,128.26,14200.0
2015-03-17 14:50:00,128.25,128.67,128.17,128.67,10700.0,128.25,128.67,128.17,128.67,10700.0
2015-03-17 14:55:00,128.67,128.92,128.6,128.92,14200.0,128.67,128.92,128.6,128.92,14200.0
2015-03-17 15:00:00,128.86,129.01,128.8,128.97,18600.0,128.86,129.01,128.8,128.97,18600.0
2015-03-17 15:05:00,129.03,129.22,128.85,129.17,24200.0,129.03,129.22,128.85,129.17,24200.0
2015-03-17 15:10:00,129.18,129.46,129.17,129.23,12000.0,129.18,129.46,129.17,129.23,12000.0
2015-03-17 15:15:00,129.31,129.31,128.91,129.12,7100.0,129.31,129.31,128.91,129.12,7100.0
2015-03-17 15:20:00,129.07,129.14,128.89,128.96,9100.0,129.07,129.14,128.89,128.96,9100.0
2015-03-17 15:25:00,128.93,129.19,128.88,129.12,9400.0,128.93,129.19,128.88,129.12,9400.0
2015-03-17 15:30:00,129.16,129.21,129.08,129.14,14600.0,129.16,129.21,129.08,129.14,14600.0
2015-03-17 15:35:00,129.13,129.22,129.01,129.13,25000.0,129.13,129.22,129.01,129.13,25000.0
2015-03-17 15:40:00,129.1,129.25,129.03,129.09,23800.0,129.1,129.25,129.03,129.09,23800.0
2015-03-17 15:45:00,129.05,129.22,129.05,129.1,26200.0,129.05,129.22,129.05,129.1,26200.0
2015-03-17 15:50:00,129.12,129.23,129.1,129.22,20900.0,129.12,129.23,129.1,129.22,20900.0
2015-03-17 15:55:00,129.23,129.26,129.07,129.19,47100.0,129.23,129.26,129.07,129.19,47100.0
2015-03-18 09:30:00,129.63,129.78,128.5,128.55,48300.0,129.63,129.78,128.5,128.55,48300.0
2015-03-18 09:35:00,128.28,129.08,127.51,128.18,28200.0,128.28,129.08,127.51,128.18,28200.0
2015-03-18 09:40:00,128.18,129.07,128.01,128.5,18500.0,128.18,129.07,128.01,128.5,18500.0
2015-03-18 09:45:00,128.26,128.98,128.26,128.75,10800.0,128.26,128.98,128.26,128.75,10800.0
2015-03-18 09:50:00,128.77,129.94,128.75,129.77,22400.0,128.77,129.94,128.75,129.77,22400.0
2015-03-18 09:55:00,129.67,129.84,129.32,129.4,15100.0,129.67,129.84,129.32,129.4,15100.0
2015-03-18 10:00:00,129.4,129.4,128.79,128.95,30000.0,129.4,129.4,128.79,128.95,30000.0
2015-03-18 10:05:00,128.75,129.13,128.5,129.13,14600.0,128.75,129.13,128.5,129.13,14600.0
2015-03-18 10:10:00,129.05,129.15,128.76,128.91,12600.0,129.05,129.15,128.76,128.91,12600.0
2015-03-18 10:15:00,129.0,129.27,128.89,129.01,12200.0,129.0,129.27,128.89,129.01,12200.0
2015-03-18 10:20:00,129.11,129.26,128.9,129.23,30400.0,129.11,129.26,128.9,129.23,30400.0
2015-03-18 10:25:00,129.14,129.41,128.74,128.93,37300.0,129.14,129.41,128.74,128.93,37300.0
2015-03-18 10:30:00,128.91,129.2,128.86,128.99,12200.0,128.91,129.2,128.86,128.99,12200.0
2015-03-18 10:35:00,129.0,129.15,128.74,129.0,7000.0,129.0,129.15,128.74,129.0,7000.0
2015-03-18 10:40:00,129.01,129.44,128.92,129.44,5500.0,129.01,129.44,128.92,129.44,5500.0
2015-03-18 10:45:00,129.31,129.59,129.28,129.28,15300.0,129.31,129.59,129.28,129.28,15300.0
2015-03-18 10:50:00,129.36,129.39,129.19,129.28,3100.0,129.36,129.39,129.19,129.28,3100.0
2015-03-18 10:55:00,129.21,129.29,128.96,128.99,7400.0,129.21,129.29,128.96,128.99,7400.0
2015-03-18 11:00:00,128.98,129.2,128.85,129.2,6800.0,128.98,129.2,128.85,129.2,6800.0
2015-03-18 11:05:00,129.24,129.3,128.96,129.07,4000.0,129.24,129.3,128.96,129.07,4000.0
2015-03-18 11:10:00,129.14,129.24,128.94,128.97,6000.0,129.14,129.24,128.94,128.97,6000.0
2015-03-18 11:15:00,128.94,129.13,128.93,129.06,4600.0,128.94,129.13,128.93,129.06,4600.0
2015-03-18 11:20:00,129.06,129.16,128.89,129.12,9700.0,129.06,129.16,128.89,129.12,9700.0
2015-03-18 11:25:00,129.11,129.3,128.9,129.06,17500.0,129.11,129.3,128.9,129.06,17500.0
2015-03-18 11:30:00,128.98,129.13,128.8,129.01,9100.0,128.98,129.13,128.8,129.01,9100.0
2015-03-18 11:35:00,129.02,129.14,128.94,129.06,7500.0,129.02,129.14,128.94,129.06,7500.0
2015-03-18 11:40:00,129.0,129.12,128.87,129.09,6900.0,129.0,129.12,128.87,129.09,6900.0
2015-03-18 11:45:00,129.12,129.13,128.75,128.95,12700.0,129.12,129.13,128.75,128.95,12700.0
2015-03-18 11:50:00,128.97,129.13,128.89,129.1,9600.0,128.97,129.13,128.89,129.1,9600.0
2015-03-18 11:55:00,129.09,129.3,129.05,129.3,4700.0,129.09,129.3,129.05,129.3,4700.0
2015-03-18 12:00:00,129.22,129.33,129.0,129.08,15800.0,129.22,129.33,129.0,129.08,15800.0
2015-03-18 12:05:00,129.07,129.15,128.87,129.15,10200.0,129.07,129.15,128.87,129.15,10200.0
2015-03-18 12:10:00,129.2,129.25,129.02,129.02,5800.0,129.2,129.25,129.02,129.02,5800.0
2015-03-18 12:15:00,129.05,129.3,129.02,129.3,19400.0,129.05,129.3,129.02,129.3,19400.0
2015-03-18 12:20:00,129.23,129.4,129.16,129.16,3300.0,129.23,129.4,129.16,129.16,3300.0
2015-03-18 12:25:00,129.16,129.22,129.03,129.08,7200.0,129.16,129.22,129.03,129.08,7200.0
2015-03-18 12:30:00,129.05,129.27,129.03,129.19,17500.0,129.05,129.27,129.03,129.19,17500.0
2015-03-18 12:35:00,129.08,129.33,129.08,129.27,30400.0,129.08,129.33,129.08,129.27,30400.0
2015-03-18 12:40:00,129.29,129.39,129.29,129.39,2400.0,129.29,129.39,129.29,129.39,2400.0
2015-03-18 12:45:00,129.35,129.37,129.22,129.22,3300.0,129.35,129.37,129.22,129.22,3300.0
2015-03-18 12:50:00,129.18,129.26,129.03,129.11,3800.0,129.18,129.26,129.03,129.11,3800.0
2015-03-18 12:55:00,129.14,129.27,129.07,129.13,6900.0,129.14,129.27,129.07,129.13,6900.0
2015-03-18 13:00:00,129.17,129.36,129.08,129.21,7200.0,129.17,129.36,129.08,129.21,7200.0
2015-03-18 13:05:00,129.16,129.17,129.0,129.0,12300.0,129.16,129.17,129.0,129.0,12300.0
2015-03-18 13:10:00,129.01,129.03,128.83,128.89,24200.0,129.01,129.03,128.83,128.89,24200.0
2015-03-18 13:15:00,128.91,128.92,128.69,128.82,38900.0,128.91,128.92,128.69,128.82,38900.0
2015-03-18 13:20:00,128.81,128.88,128.71,128.72,11200.0,128.81,128.88,128.71,128.72,11200.0
2015-03-18 13:25:00,128.72,128.79,128.53,128.66,7000.0,128.72,128.79,128.53,128.66,7000.0
2015-03-18 13:30:00,128.65,128.95,128.61,128.95,5700.0,128.65,128.95,128.61,128.95,5700.0
2015-03-18 13:35:00,128.83,128.95,128.71,128.82,18100.0,128.83,128.95,128.71,128.82,18100.0
2015-03-18 13:40:00,128.87,129.0,128.75,128.95,43300.0,128.87,129.0,128.75,128.95,43300.0
2015-03-18 13:45:00,128.94,128.95,128.75,128.91,2900.0,128.94,128.95,128.75,128.91,2900.0
2015-03-18 13:50:00,128.91,129.29,128.89,129.11,82900.0,128.91,129.29,128.89,129.11,82900.0
2015-03-18 13:55:00,129.12,129.35,128.35,128.98,32800.0,129.12,129.35,128.35,128.98,32800.0
2015-03-18 14:00:00,129.19,130.39,128.75,130.0,83300.0,129.19,130.39,128.75,130.0,83300.0
2015-03-18 14:05:00,130.01,130.95,129.9,130.84,37000.0,130.01,130.95,129.9,130.84,37000.0
2015-03-18 14:10:00,130.76,130.86,130.04,130.18,51800.0,130.76,130.86,130.04,130.18,51800.0
2015-03-18 14:15:00,130.18,130.57,129.67,129.67,65300.0,130.18,130.57,129.67,129.67,65300.0
2015-03-18 14:20:00,129.53,129.87,129.48,129.75,9700.0,129.53,129.87,129.48,129.75,9700.0
2015-03-18 14:25:00,129.77,129.87,129.0,129.26,22000.0,129.77,129.87,129.0,129.26,22000.0
2015-03-18 14:30:00,129.25,130.04,129.24,129.46,18700.0,129.25,130.04,129.24,129.46,18700.0
2015-03-18 14:35:00,129.65,129.85,129.55,129.71,29000.0,129.65,129.85,129.55,129.71,29000.0
2015-03-18 14:40:00,129.62,129.71,129.17,129.6,24300.0,129.62,129.71,129.17,129.6,24300.0
2015-03-18 14:45:00,129.49,129.95,129.42,129.87,13400.0,129.49,129.95,129.42,129.87,13400.0
2015-03-18 14:50:00,129.83,129.86,129.39,129.78,17700.0,129.83,129.86,129.39,129.78,17700.0
2015-03-18 14:55:00,129.78,130.03,129.55,129.86,18300.0,129.78,130.03,129.55,129.86,18300.0
2015-03-18 15:00:00,129.96,130.22,129.74,130.17,30800.0,129.96,130.22,129.74,130.17,30800.0
2015-03-18 15:05:00,130.13,130.23,129.75,130.21,18300.0,130.13,130.23,129.75,130.21,18300.0
2015-03-18 15:10:00,130.16,130.49,130.05,130.39,27900.0,130.16,130.49,130.05,130.39,27900.0
2015-03-18 15:15:00,130.29,130.63,130.18,130.54,25700.0,130.29,130.63,130.18,130.54,25700.0
2015-03-18 15:20:00,130.54,130.9,130.53,130.9,17800.0,130.54,130.9,130.53,130.9,17800.0
2015-03-18 15:25:00,130.84,130.84,130.32,130.34,10200.0,130.84,130.84,130.32,130.34,10200.0
2015-03-18 15:30:00,130.39,130.59,130.02,130.25,18900.0,130.39,130.59,130.02,130.25,18900.0
2015-03-18 15:35:00,130.34,130.47,129.91,130.03,14900.0,130.34,130.47,129.91,130.03,14900.0
2015-03-18 15:40:00,129.99,130.06,129.68,129.87,19500.0,129.99,130.06,129.68,129.87,19500.0
2015-03-18 15:45:00,129.85,129.89,129.49,129.71,18000.0,129.85,129.89,129.49,129.71,18000.0
2015-03-18 15:50:00,129.73,129.87,129.5,129.64,27600.0,129.73,129.87,129.5,129.64,27600.0
2015-03-18 15:55:00,129.65,129.82,129.36,129.77,45100.0,129.65,129.82,129.36,129.77,45100.0
2015-03-19 09:30:00,131.16,133.21,131.16,132.29,49800.0,131.16,133.21,131.16,132.29,49800.0
2015-03-19 09:35:00,132.51,132.67,131.77,131.77,24500.0,132.51,132.67,131.77,131.77,24500.0
2015-03-19 09:40:00,131.89,132.02,131.06,131.17,30100.0,131.89,132.02,131.06,131.17,30100.0
2015-03-19 09:45:00,131.17,131.21,130.3,130.38,44500.0,131.17,131.21,130.3,130.38,44500.0
2015-03-19 09:50:00,130.31,130.52,130.07,130.41,17900.0,130.31,130.52,130.07,130.41,17900.0
2015-03-19 09:55:00,130.4,131.04,130.26,130.78,30100.0,130.4,131.04,130.26,130.78,30100.0
2015-03-19 10:00:00,130.77,130.86,130.49,130.84,17900.0,130.77,130.86,130.49,130.84,17900.0
2015-03-19 10:05:00,130.77,130.82,130.59,130.76,20200.0,130.77,130.82,130.59,130.76,20200.0
2015-03-19 10:10:00,130.8,131.0,130.68,130.99,7400.0,130.8,131.0,130.68,130.99,7400.0
2015-03-19 10:15:00,130.99,131.11,130.88,130.97,15300.0,130.99,131.11,130.88,130.97,15300.0
2015-03-19 10:20:00,130.85,131.24,130.85,130.91,15500.0,130.85,131.24,130.85,130.91,15500.0
2015-03-19 10:25:00,130.92,131.08,130.8,131.02,8100.0,130.92,131.08,130.8,131.02,8100.0
2015-03-19 10:30:00,131.08,131.1,130.82,130.91,8500.0,131.08,131.1,130.82,130.91,8500.0
2015-03-19 10:35:00,130.84,131.13,130.78,131.06,17200.0,130.84,131.13,130.78,131.06,17200.0
2015-03-19 10:40:00,131.04,131.42,131.0,131.41,16900.0,131.04,131.42,131.0,131.41,16900.0
2015-03-19 10:45:00,131.41,131.66,131.32,131.38,32700.0,131.41,131.66,131.32,131.38,32700.0
2015-03-19 10:50:00,131.38,131.69,131.35,131.58,9600.0,131.38,131.69,131.35,131.58,9600.0
2015-03-19 10:55:00,131.58,132.08,131.58,132.08,89800.0,131.58,132.08,131.58,132.08,89800.0
2015-03-19 11:00:00,132.07,132.2,131.82,131.91,16400.0,132.07,132.2,131.82,131.91,16400.0
2015-03-19 11:05:00,131.93,131.94,131.66,131.78,13900.0,131.93,131.94,131.66,131.78,13900.0
2015-03-19 11:10:00,131.79,131.87,131.31,131.71,8800.0,131.79,131.87,131.31,131.71,8800.0
2015-03-19 11:15:00,131.69,132.25,131.64,131.73,23200.0,131.69,132.25,131.64,131.73,23200.0
2015-03-19 11:20:00,131.78,131.94,131.75,131.76,2800.0,131.78,131.94,131.75,131.76,2800.0
2015-03-19 11:25:00,131.73,132.05,131.48,131.7,21400.0,131.73,132.05,131.48,131.7,21400.0
2015-03-19 11:30:00,131.75,131.8,131.53,131.72,16200.0,131.75,131.8,131.53,131.72,16200.0
2015-03-19 11:35:00,131.75,131.85,131.65,131.85,7700.0,131.75,131.85,131.65,131.85,7700.0
2015-03-19 11:40:00,131.75,131.85,131.66,131.68,5600.0,131.75,131.85,131.66,131.68,5600.0
2015-03-19 11:45:00,131.68,132.15,131.67,132.08,12600.0,131.68,132.15,131.67,132.08,12600.0
2015-03-19 11:50:00,132.06,132.28,131.79,131.94,9100.0,132.06,132.28,131.79,131.94,9100.0
2015-03-19 11:55:00,132.07,132.19,131.89,132.09,16800.0,132.07,132.19,131.89,132.09,16800.0
2015-03-19 12:00:00,132.17,132.24,132.0,132.09,7700.0,132.17,132.24,132.0,132.09,7700.0
2015-03-19 12:05:00,132.12,132.17,131.97,132.15,6300.0,132.12,132.17,131.97,132.15,6300.0
2015-03-19 12:10:00,132.13,132.31,132.06,132.19,14400.0,132.13,132.31,132.06,132.19,14400.0
2015-03-19 12:15:00,132.2,132.27,132.06,132.18,6700.0,132.2,132.27,132.06,132.18,6700.0
2015-03-19 12:20:00,132.14,132.26,132.07,132.17,6400.0,132.14,132.26,132.07,132.17,6400.0
2015-03-19 12:25:00,132.21,132.54,132.15,132.45,15000.0,132.21,132.54,132.15,132.45,15000.0
2015-03-19 12:30:00,132.4,132.44,132.05,132.19,18400.0,132.4,132.44,132.05,132.19,18400.0
2015-03-19 12:35:00,132.15,132.35,132.13,132.2,14600.0,132.15,132.35,132.13,132.2,14600.0
2015-03-19 12:40:00,132.17,132.24,132.04,132.21,17300.0,132.17,132.24,132.04,132.21,17300.0
2015-03-19 12:45:00,132.21,132.35,132.14,132.31,54300.0,132.21,132.35,132.14,132.31,54300.0
2015-03-19 12:50:00,132.26,132.35,132.16,132.32,7300.0,132.26,132.35,132.16,132.32,7300.0
2015-03-19 12:55:00,132.35,132.35,132.16,132.3,11400.0,132.35,132.35,132.16,132.3,11400.0
2015-03-19 13:00:00,132.3,132.41,132.18,132.32,7100.0,132.3,132.41,132.18,132.32,7100.0
2015-03-19 13:05:00,132.31,132.69,132.28,132.54,26800.0,132.31,132.69,132.28,132.54,26800.0
2015-03-19 13:10:00,132.63,132.67,132.5,132.5,12600.0,132.63,132.67,132.5,132.5,12600.0
2015-03-19 13:15:00,132.55,132.81,132.51,132.81,9500.0,132.55,132.81,132.51,132.81,9500.0
2015-03-19 13:20:00,132.74,132.8,132.49,132.64,7400.0,132.74,132.8,132.49,132.64,7400.0
2015-03-19 13:25:00,132.65,132.9,132.64,132.75,11700.0,132.65,132.9,132.64,132.75,11700.0
2015-03-19 13:30:00,132.76,132.84,132.55,132.69,8700.0,132.76,132.84,132.55,132.69,8700.0
2015-03-19 13:35:00,132.71,132.85,132.57,132.64,11900.0,132.71,132.85,132.57,132.64,11900.0
2015-03-19 13:40:00,132.6,132.86,132.6,132.8,24200.0,132.6,132.86,132.6,132.8,24200.0
2015-03-19 13:45:00,132.8,132.85,132.67,132.77,7700.0,132.8,132.85,132.67,132.77,7700.0
2015-03-19 13:50:00,132.85,132.85,132.66,132.8,16500.0,132.85,132.85,132.66,132.8,16500.0
2015-03-19 13:55:00,132.82,132.96,132.68,132.91,29400.0,132.82,132.96,132.68,132.91,29400.0
2015-03-19 14:00:00,132.92,133.04,132.87,133.04,17800.0,132.92,133.04,132.87,133.04,17800.0
2015-03-19 14:05:00,133.08,133.14,132.97,133.0,13900.0,133.08,133.14,132.97,133.0,13900.0
2015-03-19 14:10:00,133.04,133.14,132.91,133.03,30800.0,133.04,133.14,132.91,133.03,30800.0
2015-03-19 14:15:00,133.0,133.1,132.92,133.07,13600.0,133.0,133.1,132.92,133.07,13600.0
2015-03-19 14:20:00,133.03,133.32,132.99,133.27,18000.0,133.03,133.32,132.99,133.27,18000.0
2015-03-19 14:25:00,133.28,133.46,133.26,133.38,17600.0,133.28,133.46,133.26,133.38,17600.0
2015-03-19 14:30:00,133.41,133.62,133.41,133.54,21400.0,133.41,133.62,133.41,133.54,21400.0
2015-03-19 14:35:00,133.54,133.74,133.35,133.72,29800.0,133.54,133.74,133.35,133.72,29800.0
2015-03-19 14:40:00,133.7,133.86,133.53,133.78,18400.0,133.7,133.86,133.53,133.78,18400.0
2015-03-19 14:45:00,133.75,133.75,133.5,133.57,12400.0,133.75,133.75,133.5,133.57,12400.0
2015-03-19 14:50:00,133.64,133.72,133.15,133.25,23900.0,133.64,133.72,133.15,133.25,23900.0
2015-03-19 14:55:00,133.24,133.53,133.19,133.46,16400.0,133.24,133.53,133.19,133.46,16400.0
2015-03-19 15:00:00,133.47,133.58,133.43,133.46,18400.0,133.47,133.58,133.43,133.46,18400.0
2015-03-19 15:05:00,133.46,133.6,133.38,133.5,23600.0,133.46,133.6,133.38,133.5,23600.0
2015-03-19 15:10:00,133.54,133.61,133.38,133.59,31700.0,133.54,133.61,133.38,133.59,31700.0
2015-03-19 15:15:00,133.59,133.85,133.48,133.84,54200.0,133.59,133.85,133.48,133.84,54200.0
2015-03-19 15:20:00,133.85,133.89,133.69,133.81,48700.0,133.85,133.89,133.69,133.81,48700.0
2015-03-19 15:25:00,133.83,133.88,133.72,133.78,38800.0,133.83,133.88,133.72,133.78,38800.0
2015-03-19 15:30:00,133.73,133.87,133.62,133.87,24300.0,133.73,133.87,133.62,133.87,24300.0
2015-03-19 15:35:00,133.9,134.12,133.84,134.04,41700.0,133.9,134.12,133.84,134.04,41700.0
2015-03-19 15:40:00,134.06,134.21,134.0,134.03,45900.0,134.06,134.21,134.0,134.03,45900.0
2015-03-19 15:45:00,134.03,134.14,133.9,134.12,40000.0,134.03,134.14,133.9,134.12,40000.0
2015-03-19 15:50:00,134.1,134.41,134.09,134.23,80100.0,134.1,134.41,134.09,134.23,80100.0
2015-03-19 15:55:00,134.22,134.41,134.21,134.26,63500.0,134.22,134.41,134.21,134.26,63500.0
2015-03-20 09:30:00,135.0,136.33,134.52,136.16,397500.0,135.0,136.33,134.52,136.16,397500.0
2015-03-20 09:35:00,136.27,136.27,135.05,135.5,35600.0,136.27,136.27,135.05,135.5,35600.0
2015-03-20 09:40:00,135.65,135.8,134.98,135.09,39100.0,135.65,135.8,134.98,135.09,39100.0
2015-03-20 09:45:00,135.08,135.54,134.72,135.02,42600.0,135.08,135.54,134.72,135.02,42600.0
2015-03-20 09:50:00,134.91,135.17,134.72,134.72,41800.0,134.91,135.17,134.72,134.72,41800.0
2015-03-20 09:55:00,134.72,135.04,133.92,134.06,33600.0,134.72,135.04,133.92,134.06,33600.0
2015-03-20 10:00:00,134.06,135.21,134.06,134.93,47300.0,134.06,135.21,134.06,134.93,47300.0
2015-03-20 10:05:00,134.99,134.99,133.91,134.1,69500.0,134.99,134.99,133.91,134.1,69500.0
2015-03-20 10:10:00,134.1,134.15,133.15,133.84,48800.0,134.1,134.15,133.15,133.84,48800.0
2015-03-20 10:15:00,133.87,134.17,133.38,133.38,26300.0,133.87,134.17,133.38,133.38,26300.0
2015-03-20 10:20:00,133.5,133.97,132.3,132.3,28100.0,133.5,133.97,132.3,132.3,28100.0
2015-03-20 10:25:00,132.36,132.39,131.47,131.75,24700.0,132.36,132.39,131.47,131.75,24700.0
2015-03-20 10:30:00,131.86,132.21,131.66,132.21,32100.0,131.86,132.21,131.66,132.21,32100.0
2015-03-20 10:35:00,132.29,132.82,132.16,132.43,14500.0,132.29,132.82,132.16,132.43,14500.0
2015-03-20 10:40:00,132.41,132.49,131.78,131.8,14600.0,132.41,132.49,131.78,131.8,14600.0
2015-03-20 10:45:00,131.92,131.92,131.15,131.23,33200.0,131.92,131.92,131.15,131.23,33200.0
2015-03-20 10:50:00,131.28,131.5,130.99,131.24,35700.0,131.28,131.5,130.99,131.24,35700.0
2015-03-20 10:55:00,131.21,131.53,131.0,131.37,18600.0,131.21,131.53,131.0,131.37,18600.0
2015-03-20 11:00:00,131.37,132.29,131.34,131.96,20000.0,131.37,132.29,131.34,131.96,20000.0
2015-03-20 11:05:00,131.89,132.0,131.64,132.0,29500.0,131.89,132.0,131.64,132.0,29500.0
2015-03-20 11:10:00,132.02,132.44,132.0,132.43,14800.0,132.02,132.44,132.0,132.43,14800.0
2015-03-20 11:15:00,132.44,132.56,132.06,132.09,16900.0,132.44,132.56,132.06,132.09,16900.0
2015-03-20 11:20:00,132.07,132.07,131.63,132.03,12300.0,132.07,132.07,131.63,132.03,12300.0
2015-03-20 11:25:00,132.14,132.71,132.09,132.61,9500.0,132.14,132.71,132.09,132.61,9500.0
2015-03-20 11:30:00,132.72,133.13,132.57,132.9,13100.0,132.72,133.13,132.57,132.9,13100.0
2015-03-20 11:35:00,132.89,133.32,132.84,133.22,17700.0,132.89,133.32,132.84,133.22,17700.0
2015-03-20 11:40:00,133.13,133.23,132.89,132.97,13900.0,133.13,133.23,132.89,132.97,13900.0
2015-03-20 11:45:00,132.9,133.05,132.87,133.0,9900.0,132.9,133.05,132.87,133.0,9900.0
2015-03-20 11:50:00,133.05,133.08,132.85,133.08,17000.0,133.05,133.08,132.85,133.08,17000.0
2015-03-20 11:55:00,132.98,133.08,132.75,132.75,11200.0,132.98,133.08,132.75,132.75,11200.0
2015-03-20 12:00:00,132.75,132.84,132.59,132.75,24900.0,132.75,132.84,132.59,132.75,24900.0
2015-03-20 12:05:00,132.76,132.96,132.67,132.68,7200.0,132.76,132.96,132.67,132.68,7200.0
2015-03-20 12:10:00,132.67,132.78,132.43,132.75,18500.0,132.67,132.78,132.43,132.75,18500.0
2015-03-20 12:15:00,132.79,132.82,132.69,132.74,28100.0,132.79,132.82,132.69,132.74,28100.0
2015-03-20 12:20:00,132.75,132.84,132.65,132.75,19100.0,132.75,132.84,132.65,132.75,19100.0
2015-03-20 12:25:00,132.78,132.84,132.48,132.5,9900.0,132.78,132.84,132.48,132.5,9900.0
2015-03-20 12:30:00,132.55,132.55,132.06,132.14,14800.0,132.55,132.55,132.06,132.14,14800.0
2015-03-20 12:35:00,132.14,132.23,132.07,132.2,15600.0,132.14,132.23,132.07,132.2,15600.0
2015-03-20 12:40:00,132.24,132.61,132.23,132.61,13900.0,132.24,132.61,132.23,132.61,13900.0
2015-03-20 12:45:00,132.58,132.71,132.36,132.36,14800.0,132.58,132.71,132.36,132.36,14800.0
2015-03-20 12:50:00,132.5,132.64,132.37,132.45,12600.0,132.5,132.64,132.37,132.45,12600.0
2015-03-20 12:55:00,132.45,132.61,132.34,132.34,14000.0,132.45,132.61,132.34,132.34,14000.0
2015-03-20 13:00:00,132.35,132.59,132.35,132.47,11200.0,132.35,132.59,132.35,132.47,11200.0
2015-03-20 13:05:00,132.47,132.47,132.02,132.06,21400.0,132.47,132.47,132.02,132.06,21400.0
2015-03-20 13:10:00,132.12,132.13,131.9,132.06,26000.0,132.12,132.13,131.9,132.06,26000.0
2015-03-20 13:15:00,132.1,132.6,132.1,132.47,13700.0,132.1,132.6,132.1,132.47,13700.0
2015-03-20 13:20:00,132.53,132.61,132.37,132.53,15100.0,132.53,132.61,132.37,132.53,15100.0
2015-03-20 13:25:00,132.55,132.71,132.42,132.62,13900.0,132.55,132.71,132.42,132.62,13900.0
2015-03-20 13:30:00,132.63,132.76,132.41,132.44,11800.0,132.63,132.76,132.41,132.44,11800.0
2015-03-20 13:35:00,132.47,132.6,132.19,132.35,18000.0,132.47,132.6,132.19,132.35,18000.0
2015-03-20 13:40:00,132.36,132.76,132.35,132.65,13900.0,132.36,132.76,132.35,132.65,13900.0
2015-03-20 13:45:00,132.7,132.73,132.31,132.33,9000.0,132.7,132.73,132.31,132.33,9000.0
2015-03-20 13:50:00,132.36,132.51,132.13,132.14,15900.0,132.36,132.51,132.13,132.14,15900.0
2015-03-20 13:55:00,132.18,132.37,131.79,132.05,21000.0,132.18,132.37,131.79,132.05,21000.0
2015-03-20 14:00:00,132.13,132.22,131.85,131.85,8700.0,132.13,132.22,131.85,131.85,8700.0
2015-03-20 14:05:00,131.84,132.24,131.84,132.24,11400.0,131.84,132.24,131.84,132.24,11400.0
2015-03-20 14:10:00,132.24,132.27,131.65,131.8,10500.0,132.24,132.27,131.65,131.8,10500.0
2015-03-20 14:15:00,131.75,131.95,131.61,131.61,11700.0,131.75,131.95,131.61,131.61,11700.0
2015-03-20 14:20:00,131.6,131.88,131.54,131.68,12400.0,131.6,131.88,131.54,131.68,12400.0
2015-03-20 14:25:00,131.68,131.86,131.62,131.75,49600.0,131.68,131.86,131.62,131.75,49600.0
2015-03-20 14:30:00,131.79,131.92,131.55,131.8,22000.0,131.79,131.92,131.55,131.8,22000.0
2015-03-20 14:35:00,131.8,131.91,131.64,131.81,16700.0,131.8,131.91,131.64,131.81,16700.0
2015-03-20 14:40:00,131.8,131.9,131.67,131.71,12500.0,131.8,131.9,131.67,131.71,12500.0
2015-03-20 14:45:00,131.75,131.8,131.56,131.72,16600.0,131.75,131.8,131.56,131.72,16600.0
2015-03-20 14:50:00,131.72,131.87,131.61,131.62,17000.0,131.72,131.87,131.61,131.62,17000.0
2015-03-20 14:55:00,131.67,132.19,131.58,132.19,22600.0,131.67,132.19,131.58,132.19,22600.0
2015-03-20 15:00:00,132.13,132.13,131.92,131.98,19800.0,132.13,132.13,131.92,131.98,19800.0
2015-03-20 15:05:00,132.0,132.04,131.69,131.94,25600.0,132.0,132.04,131.69,131.94,25600.0
2015-03-20 15:10:00,131.99,131.99,131.54,131.56,36600.0,131.99,131.99,131.54,131.56,36600.0
2015-03-20 15:15:00,131.56,131.58,131.19,131.4,41500.0,131.56,131.58,131.19,131.4,41500.0
2015-03-20 15:20:00,131.46,131.49,130.95,130.99,50500.0,131.46,131.49,130.95,130.99,50500.0
2015-03-20 15:25:00,130.99,131.05,130.77,131.05,39400.0,130.99,131.05,130.77,131.05,39400.0
2015-03-20 15:30:00,131.07,131.55,131.06,131.5,37000.0,131.07,131.55,131.06,131.5,37000.0
2015-03-20 15:35:00,131.52,131.7,131.5,131.67,64600.0,131.52,131.7,131.5,131.67,64600.0
2015-03-20 15:40:00,131.66,131.68,131.44,131.61,81400.0,131.66,131.68,131.44,131.61,81400.0
2015-03-20 15:45:00,131.59,131.84,131.52,131.84,44500.0,131.59,131.84,131.52,131.84,44500.0
2015-03-20 15:50:00,131.85,131.86,130.63,131.22,269300.0,131.85,131.86,130.63,131.22,269300.0
2015-03-20 15:55:00,131.19,131.58,131.04,131.41,230000.0,131.19,131.58,131.04,131.41,230000.0
2015-03-23 09:30:00,123.62,125.0,123.01,123.11,234200.0,123.62,125.0,123.01,123.11,234200.0
2015-03-23 09:35:00,123.25,123.78,122.0,122.78,237800.0,123.25,123.78,122.0,122.78,237800.0
2015-03-23 09:40:00,122.78,124.8,122.71,123.92,137000.0,122.78,124.8,122.71,123.92,137000.0
2015-03-23 09:45:00,123.89,124.2,122.0,123.14,104400.0,123.89,124.2,122.0,123.14,104400.0
2015-03-23 09:50:00,123.14,124.0,123.03,123.32,59800.0,123.14,124.0,123.03,123.32,59800.0
2015-03-23 09:55:00,123.24,123.31,122.05,122.11,45100.0,123.24,123.31,122.05,122.11,45100.0
2015-03-23 10:00:00,122.13,124.0,122.06,123.88,92100.0,122.13,124.0,122.06,123.88,92100.0
2015-03-23 10:05:00,123.78,125.99,123.78,125.8,148900.0,123.78,125.99,123.78,125.8,148900.0
2015-03-23 10:10:00,125.63,126.57,125.21,125.33,68400.0,125.63,126.57,125.21,125.33,68400.0
2015-03-23 10:15:00,125.42,125.51,124.53,124.53,62700.0,125.42,125.51,124.53,124.53,62700.0
2015-03-23 10:20:00,124.53,125.29,124.43,125.25,77300.0,124.53,125.29,124.43,125.25,77300.0
2015-03-23 10:25:00,125.27,125.33,124.59,124.76,37800.0,125.27,125.33,124.59,124.76,37800.0
2015-03-23 10:30:00,124.75,125.26,124.73,125.26,68000.0,124.75,125.26,124.73,125.26,68000.0
2015-03-23 10:35:00,125.28,125.49,125.21,125.24,59300.0,125.28,125.49,125.21,125.24,59300.0
2015-03-23 10:40:00,125.27,125.37,124.75,125.34,116400.0,125.27,125.37,124.75,125.34,116400.0
2015-03-23 10:45:00,125.35,125.56,125.18,125.33,70400.0,125.35,125.56,125.18,125.33,70400.0
2015-03-23 10:50:00,125.29,125.55,125.23,125.35,41600.0,125.29,125.55,125.23,125.35,41600.0
2015-03-23 10:55:00,125.3,125.74,125.23,125.56,54500.0,125.3,125.74,125.23,125.56,54500.0
2015-03-23 11:00:00,125.6,126.62,125.52,126.61,42000.0,125.6,126.62,125.52,126.61,42000.0
2015-03-23 11:05:00,126.55,127.4,126.26,127.36,79300.0,126.55,127.4,126.26,127.36,79300.0
2015-03-23 11:10:00,127.34,128.21,127.34,127.84,76600.0,127.34,128.21,127.34,127.84,76600.0
2015-03-23 11:15:00,127.91,128.21,127.8,128.08,31500.0,127.91,128.21,127.8,128.08,31500.0
2015-03-23 11:20:00,128.11,128.54,127.67,127.91,83500.0,128.11,128.54,127.67,127.91,83500.0
2015-03-23 11:25:00,127.9,127.97,126.64,126.95,73000.0,127.9,127.97,126.64,126.95,73000.0
2015-03-23 11:30:00,126.87,127.15,126.75,126.94,17300.0,126.87,127.15,126.75,126.94,17300.0
2015-03-23 11:35:00,126.95,126.95,126.39,126.5,17700.0,126.95,126.95,126.39,126.5,17700.0
2015-03-23 11:40:00,126.5,126.53,126.06,126.18,19800.0,126.5,126.53,126.06,126.18,19800.0
2015-03-23 11:45:00,126.14,126.78,125.89,126.78,25700.0,126.14,126.78,125.89,126.78,25700.0
2015-03-23 11:50:00,126.85,127.01,126.75,126.86,15300.0,126.85,127.01,126.75,126.86,15300.0
2015-03-23 11:55:00,126.82,127.29,126.78,127.29,40200.0,126.82,127.29,126.78,127.29,40200.0
2015-03-23 12:00:00,127.24,127.63,127.17,127.46,46600.0,127.24,127.63,127.17,127.46,46600.0
2015-03-23 12:05:00,127.46,127.62,126.9,126.9,51500.0,127.46,127.62,126.9,126.9,51500.0
2015-03-23 12:10:00,126.86,126.86,125.93,126.05,33100.0,126.86,126.86,125.93,126.05,33100.0
2015-03-23 12:15:00,126.04,126.7,126.01,126.48,38300.0,126.04,126.7,126.01,126.48,38300.0
2015-03-23 12:20:00,126.48,126.67,126.01,126.26,30300.0,126.48,126.67,126.01,126.26,30300.0
2015-03-23 12:25:00,126.29,126.55,125.62,125.77,44600.0,126.29,126.55,125.62,125.77,44600.0
2015-03-23 12:30:00,125.83,126.29,125.83,126.22,16300.0,125.83,126.29,125.83,126.22,16300.0
2015-03-23 12:35:00,126.16,126.26,125.39,125.63,33500.0,126.16,126.26,125.39,125.63,33500.0
2015-03-23 12:40:00,125.46,126.0,125.45,125.73,30000.0,125.46,126.0,125.45,125.73,30000.0
2015-03-23 12:45:00,125.7,125.95,125.69,125.81,15700.0,125.7,125.95,125.69,125.81,15700.0
2015-03-23 12:50:00,125.85,126.07,125.52,125.61,34300.0,125.85,126.07,125.52,125.61,34300.0
2015-03-23 12:55:00,125.61,125.9,125.57,125.88,18300.0,125.61,125.9,125.57,125.88,18300.0
2015-03-23 13:00:00,125.92,126.09,125.92,126.04,27900.0,125.92,126.09,125.92,126.04,27900.0
2015-03-23 13:05:00,125.98,126.08,125.62,125.7,46600.0,125.98,126.08,125.62,125.7,46600.0
2015-03-23 13:10:00,125.71,125.95,125.57,125.77,29300.0,125.71,125.95,125.57,125.77,29300.0
2015-03-23 13:15:00,125.72,125.91,125.61,125.85,17400.0,125.72,125.91,125.61,125.85,17400.0
2015-03-23 13:20:00,125.86,126.17,125.73,126.08,26500.0,125.86,126.17,125.73,126.08,26500.0
2015-03-23 13:25:00,126.03,126.24,125.26,125.37,38500.0,126.03,126.24,125.26,125.37,38500.0
2015-03-23 13:30:00,125.41,125.5,125.29,125.39,11800.0,125.41,125.5,125.29,125.39,11800.0
2015-03-23 13:35:00,125.41,125.77,125.41,125.63,16500.0,125.41,125.77,125.41,125.63,16500.0
2015-03-23 13:40:00,125.64,125.66,125.38,125.54,14700.0,125.64,125.66,125.38,125.54,14700.0
2015-03-23 13:45:00,125.51,125.7,125.51,125.64,22100.0,125.51,125.7,125.51,125.64,22100.0
2015-03-23 13:50:00,125.58,125.65,124.7,124.92,55400.0,125.58,125.65,124.7,124.92,55400.0
2015-03-23 13:55:00,124.91,125.22,124.91,125.0,26200.0,124.91,125.22,124.91,125.0,26200.0
2015-03-23 14:00:00,124.99,125.06,124.34,124.6,27600.0,124.99,125.06,124.34,124.6,27600.0
2015-03-23 14:05:00,124.61,125.07,124.54,125.06,14800.0,124.61,125.07,124.54,125.06,14800.0
2015-03-23 14:10:00,125.13,125.62,125.01,125.62,18700.0,125.13,125.62,125.01,125.62,18700.0
2015-03-23 14:15:00,125.58,126.12,125.52,126.07,32800.0,125.58,126.12,125.52,126.07,32800.0
2015-03-23 14:20:00,126.05,126.07,125.67,125.69,20800.0,126.05,126.07,125.67,125.69,20800.0
2015-03-23 14:25:00,125.68,125.8,125.52,125.64,20900.0,125.68,125.8,125.52,125.64,20900.0
2015-03-23 14:30:00,125.67,125.69,125.38,125.55,14900.0,125.67,125.69,125.38,125.55,14900.0
2015-03-23 14:35:00,125.51,125.58,125.04,125.19,25600.0,125.51,125.58,125.04,125.19,25600.0
2015-03-23 14:40:00,125.13,125.42,125.09,125.12,21800.0,125.13,125.42,125.09,125.12,21800.0
2015-03-23 14:45:00,125.11,125.15,124.6,124.63,25400.0,125.11,125.15,124.6,124.63,25400.0
2015-03-23 14:50:00,124.58,124.61,124.13,124.61,34300.0,124.58,124.61,124.13,124.61,34300.0
2015-03-23 14:55:00,124.5,124.64,124.41,124.59,20800.0,124.5,124.64,124.41,124.59,20800.0
2015-03-23 15:00:00,124.57,124.61,124.23,124.35,16000.0,124.57,124.61,124.23,124.35,16000.0
2015-03-23 15:05:00,124.27,124.62,124.26,124.56,25400.0,124.27,124.62,124.26,124.56,25400.0
2015-03-23 15:10:00,124.58,124.68,124.4,124.41,22400.0,124.58,124.68,124.4,124.41,22400.0
2015-03-23 15:15:00,124.39,124.46,123.73,123.87,27900.0,124.39,124.46,123.73,123.87,27900.0
2015-03-23 15:20:00,123.88,124.64,123.86,124.61,39700.0,123.88,124.64,123.86,124.61,39700.0
2015-03-23 15:25:00,124.62,124.72,124.36,124.37,51400.0,124.62,124.72,124.36,124.37,51400.0
2015-03-23 15:30:00,124.39,124.75,124.35,124.71,29300.0,124.39,124.75,124.35,124.71,29300.0
2015-03-23 15:35:00,124.73,125.03,124.7,125.01,39300.0,124.73,125.03,124.7,125.01,39300.0
2015-03-23 15:40:00,125.0,125.08,124.85,125.01,36000.0,125.0,125.08,124.85,125.01,36000.0
2015-03-23 15:45:00,125.0,125.28,124.97,125.27,49300.0,125.0,125.28,124.97,125.27,49300.0
2015-03-23 15:50:00,125.27,125.66,125.21,125.65,109800.0,125.27,125.66,125.21,125.65,109800.0
2015-03-23 15:55:00,125.67,126.09,125.6,125.79,241900.0,125.67,126.09,125.6,125.79,241900.0
2015-03-24 09:30:00,126.24,127.08,125.61,125.61,27400.0,126.24,127.08,125.61,125.61,27400.0
2015-03-24 09:35:00,125.61,126.72,125.52,126.5,15700.0,125.61,126.72,125.52,126.5,15700.0
2015-03-24 09:40:00,126.5,126.65,126.07,126.46,18500.0,126.5,126.65,126.07,126.46,18500.0
2015-03-24 09:45:00,126.46,126.72,126.4,126.65,26500.0,126.46,126.72,126.4,126.65,26500.0
2015-03-24 09:50:00,126.67,127.58,126.66,127.53,31700.0,126.67,127.58,126.66,127.53,31700.0
2015-03-24 09:55:00,127.55,127.55,127.04,127.48,25300.0,127.55,127.55,127.04,127.48,25300.0
2015-03-24 10:00:00,127.29,127.63,127.29,127.44,25700.0,127.29,127.63,127.29,127.44,25700.0
2015-03-24 10:05:00,127.44,127.68,127.22,127.54,19200.0,127.44,127.68,127.22,127.54,19200.0
2015-03-24 10:10:00,127.61,127.99,127.58,127.82,20400.0,127.61,127.99,127.58,127.82,20400.0
2015-03-24 10:15:00,127.84,127.98,127.81,127.89,17000.0,127.84,127.98,127.81,127.89,17000.0
2015-03-24 10:20:00,127.9,128.12,127.87,127.93,16100.0,127.9,128.12,127.87,127.93,16100.0
2015-03-24 10:25:00,127.93,128.09,127.89,128.03,8600.0,127.93,128.09,127.89,128.03,8600.0
2015-03-24 10:30:00,128.09,128.39,128.05,128.06,30500.0,128.09,128.39,128.05,128.06,30500.0
2015-03-24 10:35:00,128.12,128.63,128.06,128.5,31200.0,128.12,128.63,128.06,128.5,31200.0
2015-03-24 10:40:00,128.55,128.8,128.4,128.44,35100.0,128.55,128.8,128.4,128.44,35100.0
2015-03-24 10:45:00,128.49,128.51,128.05,128.06,16100.0,128.49,128.51,128.05,128.06,16100.0
2015-03-24 10:50:00,128.18,128.3,127.67,127.72,26000.0,128.18,128.3,127.67,127.72,26000.0
2015-03-24 10:55:00,127.74,128.18,127.7,128.09,23000.0,127.74,128.18,127.7,128.09,23000.0
2015-03-24 11:00:00,128.09,128.26,128.02,128.09,12500.0,128.09,128.26,128.02,128.09,12500.0
2015-03-24 11:05:00,128.05,128.25,127.84,128.25,19100.0,128.05,128.25,127.84,128.25,19100.0
2015-03-24 11:10:00,128.19,128.31,128.13,128.13,6500.0,128.19,128.31,128.13,128.13,6500.0
2015-03-24 11:15:00,128.21,128.3,127.99,128.0,8400.0,128.21,128.3,127.99,128.0,8400.0
2015-03-24 11:20:00,128.0,128.27,127.94,128.2,11100.0,128.0,128.27,127.94,128.2,11100.0
2015-03-24 11:25:00,128.18,128.27,127.42,127.54,20300.0,128.18,128.27,127.42,127.54,20300.0
2015-03-24 11:30:00,127.5,127.78,127.5,127.57,12100.0,127.5,127.78,127.5,127.57,12100.0
2015-03-24 11:35:00,127.57,127.59,127.27,127.34,7000.0,127.57,127.59,127.27,127.34,7000.0
2015-03-24 11:40:00,127.28,127.55,127.28,127.48,14800.0,127.28,127.55,127.28,127.48,14800.0
2015-03-24 11:45:00,127.52,127.52,127.42,127.49,5600.0,127.52,127.52,127.42,127.49,5600.0
2015-03-24 11:50:00,127.43,127.46,127.24,127.24,11100.0,127.43,127.46,127.24,127.24,11100.0
2015-03-24 11:55:00,127.33,127.34,127.21,127.24,9900.0,127.33,127.34,127.21,127.24,9900.0
2015-03-24 12:00:00,127.25,127.28,126.99,127.08,32200.0,127.25,127.28,126.99,127.08,32200.0
2015-03-24 12:05:00,127.0,127.07,126.8,126.88,13000.0,127.0,127.07,126.8,126.88,13000.0
2015-03-24 12:10:00,126.81,126.81,126.58,126.8,12000.0,126.81,126.81,126.58,126.8,12000.0
2015-03-24 12:15:00,126.8,126.88,126.52,126.52,14300.0,126.8,126.88,126.52,126.52,14300.0
2015-03-24 12:20:00,126.58,126.65,126.48,126.5,12100.0,126.58,126.65,126.48,126.5,12100.0
2015-03-24 12:25:00,126.49,126.5,125.84,125.84,13800.0,126.49,126.5,125.84,125.84,13800.0
2015-03-24 12:30:00,125.78,125.94,125.62,125.62,17500.0,125.78,125.94,125.62,125.62,17500.0
2015-03-24 12:35:00,125.69,125.84,125.6,125.73,17200.0,125.69,125.84,125.6,125.73,17200.0
2015-03-24 12:40:00,125.61,125.92,125.48,125.9,25000.0,125.61,125.92,125.48,125.9,25000.0
2015-03-24 12:45:00,125.92,126.13,125.88,125.96,13000.0,125.92,126.13,125.88,125.96,13000.0
2015-03-24 12:50:00,125.87,125.92,125.55,125.69,13800.0,125.87,125.92,125.55,125.69,13800.0
2015-03-24 12:55:00,125.73,125.77,125.4,125.46,45800.0,125.73,125.77,125.4,125.46,45800.0
2015-03-24 13:00:00,125.46,125.54,125.15,125.38,21200.0,125.46,125.54,125.15,125.38,21200.0
2015-03-24 13:05:00,125.43,125.86,125.43,125.75,18700.0,125.43,125.86,125.43,125.75,18700.0
2015-03-24 13:10:00,125.7,125.7,125.34,125.45,9900.0,125.7,125.7,125.34,125.45,9900.0
2015-03-24 13:15:00,125.43,125.81,125.32,125.8,17100.0,125.43,125.81,125.32,125.8,17100.0
2015-03-24 13:20:00,125.71,125.74,125.46,125.69,18400.0,125.71,125.74,125.46,125.69,18400.0
2015-03-24 13:25:00,125.64,125.7,124.95,125.0,28700.0,125.64,125.7,124.95,125.0,28700.0
2015-03-24 13:30:00,125.05,125.13,124.84,125.13,16800.0,125.05,125.13,124.84,125.13,16800.0
2015-03-24 13:35:00,125.17,125.37,125.06,125.26,17200.0,125.17,125.37,125.06,125.26,17200.0
2015-03-24 13:40:00,125.16,125.31,125.07,125.31,7600.0,125.16,125.31,125.07,125.31,7600.0
2015-03-24 13:45:00,125.21,125.26,124.97,125.21,15900.0,125.21,125.26,124.97,125.21,15900.0
2015-03-24 13:50:00,125.29,125.29,124.84,124.84,14500.0,125.29,125.29,124.84,124.84,14500.0
2015-03-24 13:55:00,124.84,124.98,124.77,124.95,23200.0,124.84,124.98,124.77,124.95,23200.0
2015-03-24 14:00:00,124.96,125.03,124.87,125.0,21100.0,124.96,125.03,124.87,125.0,21100.0
2015-03-24 14:05:00,124.98,125.0,124.4,124.74,24400.0,124.98,125.0,124.4,124.74,24400.0
2015-03-24 14:10:00,124.75,124.82,124.31,124.46,12000.0,124.75,124.82,124.31,124.46,12000.0
2015-03-24 14:15:00,124.43,124.59,124.22,124.22,11700.0,124.43,124.59,124.22,124.22,11700.0
2015-03-24 14:20:00,124.22,124.54,124.16,124.32,15000.0,124.22,124.54,124.16,124.32,15000.0
2015-03-24 14:25:00,124.34,124.37,124.13,124.34,11700.0,124.34,124.37,124.13,124.34,11700.0
2015-03-24 14:30:00,124.34,124.4,124.23,124.36,6500.0,124.34,124.4,124.23,124.36,6500.0
2015-03-24 14:35:00,124.41,124.82,124.41,124.79,7000.0,124.41,124.82,124.41,124.79,7000.0
2015-03-24 14:40:00,124.83,125.18,124.83,125.11,6900.0,124.83,125.18,124.83,125.11,6900.0
2015-03-24 14:45:00,125.1,125.18,124.98,125.12,12400.0,125.1,125.18,124.98,125.12,12400.0
2015-03-24 14:50:00,125.06,125.06,124.69,124.69,10900.0,125.06,125.06,124.69,124.69,10900.0
2015-03-24 14:55:00,124.68,124.73,124.41,124.6,7500.0,124.68,124.73,124.41,124.6,7500.0
2015-03-24 15:00:00,124.61,124.87,124.53,124.85,9200.0,124.61,124.87,124.53,124.85,9200.0
2015-03-24 15:05:00,124.87,125.22,124.86,125.18,12500.0,124.87,125.22,124.86,125.18,12500.0
2015-03-24 15:10:00,125.15,125.27,125.07,125.13,18700.0,125.15,125.27,125.07,125.13,18700.0
2015-03-24 15:15:00,125.18,125.3,125.11,125.17,8400.0,125.18,125.3,125.11,125.17,8400.0
2015-03-24 15:20:00,125.15,125.15,124.5,124.5,10400.0,125.15,125.15,124.5,124.5,10400.0
2015-03-24 15:25:00,124.58,124.63,124.46,124.46,6500.0,124.58,124.63,124.46,124.46,6500.0
2015-03-24 15:30:00,124.45,124.85,124.45,124.8,10800.0,124.45,124.85,124.45,124.8,10800.0
2015-03-24 15:35:00,124.83,124.9,124.66,124.7,12500.0,124.83,124.9,124.66,124.7,12500.0
2015-03-24 15:40:00,124.67,124.73,124.5,124.53,19800.0,124.67,124.73,124.5,124.53,19800.0
2015-03-24 15:45:00,124.55,124.68,124.3,124.3,22900.0,124.55,124.68,124.3,124.3,22900.0
2015-03-24 15:50:00,124.34,124.43,124.22,124.23,48000.0,124.34,124.43,124.22,124.23,48000.0
2015-03-24 15:55:00,124.23,124.42,124.16,124.34,67700.0,124.23,124.42,124.16,124.34,67700.0
2015-03-25 09:30:00,124.5,126.29,124.33,124.98,27400.0,124.5,126.29,124.33,124.98,27400.0
2015-03-25 09:35:00,125.12,125.13,123.74,124.0,32500.0,125.12,125.13,123.74,124.0,32500.0
2015-03-25 09:40:00,123.85,124.68,123.59,123.59,11500.0,123.85,124.68,123.59,123.59,11500.0
2015-03-25 09:45:00,123.59,123.84,123.04,123.09,19000.0,123.59,123.84,123.04,123.09,19000.0
2015-03-25 09:50:00,123.12,123.41,122.59,122.6,28200.0,123.12,123.41,122.59,122.6,28200.0
2015-03-25 09:55:00,122.74,122.78,122.29,122.64,34800.0,122.74,122.78,122.29,122.64,34800.0
2015-03-25 10:00:00,122.53,122.58,121.83,122.13,75800.0,122.53,122.58,121.83,122.13,75800.0
2015-03-25 10:05:00,122.07,123.22,122.01,122.76,16500.0,122.07,123.22,122.01,122.76,16500.0
2015-03-25 10:10:00,122.76,123.33,122.7,123.28,14300.0,122.76,123.33,122.7,123.28,14300.0
2015-03-25 10:15:00,123.25,123.32,122.63,122.65,35200.0,123.25,123.32,122.63,122.65,35200.0
2015-03-25 10:20:00,122.69,123.31,122.68,123.31,17400.0,122.69,123.31,122.68,123.31,17400.0
2015-03-25 10:25:00,123.31,123.51,123.12,123.13,28100.0,123.31,123.51,123.12,123.13,28100.0
2015-03-25 10:30:00,123.17,123.58,123.08,123.53,16300.0,123.17,123.58,123.08,123.53,16300.0
2015-03-25 10:35:00,123.52,123.61,123.08,123.12,11400.0,123.52,123.61,123.08,123.12,11400.0
2015-03-25 10:40:00,123.18,123.33,122.97,123.14,18900.0,123.18,123.33,122.97,123.14,18900.0
2015-03-25 10:45:00,123.06,123.28,122.86,123.28,10400.0,123.06,123.28,122.86,123.28,10400.0
2015-03-25 10:50:00,123.25,123.32,123.0,123.01,13700.0,123.25,123.32,123.0,123.01,13700.0
2015-03-25 10:55:00,123.03,123.14,122.84,122.98,11900.0,123.03,123.14,122.84,122.98,11900.0
2015-03-25 11:00:00,123.02,123.05,122.63,122.66,12500.0,123.02,123.05,122.63,122.66,12500.0
2015-03-25 11:05:00,122.66,122.76,122.53,122.53,12900.0,122.66,122.76,122.53,122.53,12900.0
2015-03-25 11:10:00,122.52,122.66,122.19,122.19,5300.0,122.52,122.66,122.19,122.19,5300.0
2015-03-25 11:15:00,122.19,122.19,122.0,122.11,34000.0,122.19,122.19,122.0,122.11,34000.0
2015-03-25 11:20:00,122.14,122.15,121.65,121.78,37700.0,122.14,122.15,121.65,121.78,37700.0
2015-03-25 11:25:00,121.81,121.84,121.33,121.38,34300.0,121.81,121.84,121.33,121.38,34300.0
2015-03-25 11:30:00,121.39,121.4,120.86,120.98,27600.0,121.39,121.4,120.86,120.98,27600.0
2015-03-25 11:35:00,120.94,121.27,120.93,121.18,40500.0,120.94,121.27,120.93,121.18,40500.0
2015-03-25 11:40:00,121.15,121.24,120.75,120.89,22100.0,121.15,121.24,120.75,120.89,22100.0
2015-03-25 11:45:00,120.87,121.29,120.68,121.06,51000.0,120.87,121.29,120.68,121.06,51000.0
2015-03-25 11:50:00,121.07,121.13,120.86,121.01,30600.0,121.07,121.13,120.86,121.01,30600.0
2015-03-25 11:55:00,120.97,121.54,120.75,121.29,18500.0,120.97,121.54,120.75,121.29,18500.0
2015-03-25 12:00:00,121.3,121.3,121.0,121.26,12300.0,121.3,121.3,121.0,121.26,12300.0
2015-03-25 12:05:00,121.26,121.39,121.0,121.0,16300.0,121.26,121.39,121.0,121.0,16300.0
2015-03-25 12:10:00,121.0,121.32,120.83,121.18,30800.0,121.0,121.32,120.83,121.18,30800.0
2015-03-25 12:15:00,121.17,121.23,120.67,120.7,18200.0,121.17,121.23,120.67,120.7,18200.0
2015-03-25 12:20:00,120.65,120.69,120.29,120.59,46300.0,120.65,120.69,120.29,120.59,46300.0
2015-03-25 12:25:00,120.53,120.99,120.47,120.99,17000.0,120.53,120.99,120.47,120.99,17000.0
2015-03-25 12:30:00,121.0,121.0,120.39,120.42,19800.0,121.0,121.0,120.39,120.42,19800.0
2015-03-25 12:35:00,120.44,120.45,120.0,120.13,19200.0,120.44,120.45,120.0,120.13,19200.0
2015-03-25 12:40:00,120.07,120.23,119.89,119.99,59600.0,120.07,120.23,119.89,119.99,59600.0
2015-03-25 12:45:00,119.96,120.1,119.66,119.83,28500.0,119.96,120.1,119.66,119.83,28500.0
2015-03-25 12:50:00,119.85,120.27,119.85,119.98,17800.0,119.85,120.27,119.85,119.98,17800.0
2015-03-25 12:55:00,120.0,120.29,119.89,119.94,18900.0,120.0,120.29,119.89,119.94,18900.0
2015-03-25 13:00:00,119.99,120.19,119.91,120.05,33600.0,119.99,120.19,119.91,120.05,33600.0
2015-03-25 13:05:00,120.0,120.01,119.78,119.97,6300.0,120.0,120.01,119.78,119.97,6300.0
2015-03-25 13:10:00,119.91,120.06,119.77,119.87,11500.0,119.91,120.06,119.77,119.87,11500.0
2015-03-25 13:15:00,120.0,120.0,119.76,119.94,9900.0,120.0,120.0,119.76,119.94,9900.0
2015-03-25 13:20:00,119.88,119.93,119.5,119.61,9400.0,119.88,119.93,119.5,119.61,9400.0
2015-03-25 13:25:00,119.63,119.82,119.5,119.73,7800.0,119.63,119.82,119.5,119.73,7800.0
2015-03-25 13:30:00,119.7,119.88,119.43,119.43,18600.0,119.7,119.88,119.43,119.43,18600.0
2015-03-25 13:35:00,119.42,119.47,119.19,119.33,15600.0,119.42,119.47,119.19,119.33,15600.0
2015-03-25 13:40:00,119.29,119.67,119.28,119.45,20000.0,119.29,119.67,119.28,119.45,20000.0
2015-03-25 13:45:00,119.51,119.74,119.37,119.42,15200.0,119.51,119.74,119.37,119.42,15200.0
2015-03-25 13:50:00,119.42,119.63,119.38,119.38,18700.0,119.42,119.63,119.38,119.38,18700.0
2015-03-25 13:55:00,119.33,119.38,119.23,119.23,12800.0,119.33,119.38,119.23,119.23,12800.0
2015-03-25 14:00:00,119.14,119.8,119.09,119.8,16800.0,119.14,119.8,119.09,119.8,16800.0
2015-03-25 14:05:00,119.71,119.75,119.42,119.73,7800.0,119.71,119.75,119.42,119.73,7800.0
2015-03-25 14:10:00,119.73,120.17,119.55,119.97,11800.0,119.73,120.17,119.55,119.97,11800.0
2015-03-25 14:15:00,119.89,120.38,119.81,120.16,7500.0,119.89,120.38,119.81,120.16,7500.0
2015-03-25 14:20:00,120.16,120.87,120.16,120.74,22700.0,120.16,120.87,120.16,120.74,22700.0
2015-03-25 14:25:00,120.71,121.25,120.56,121.18,16600.0,120.71,121.25,120.56,121.18,16600.0
2015-03-25 14:30:00,121.27,121.27,120.54,120.65,11800.0,121.27,121.27,120.54,120.65,11800.0
2015-03-25 14:35:00,120.65,120.75,120.43,120.48,23300.0,120.65,120.75,120.43,120.48,23300.0
2015-03-25 14:40:00,120.48,120.5,120.18,120.25,12900.0,120.48,120.5,120.18,120.25,12900.0
2015-03-25 14:45:00,120.29,120.32,120.12,120.21,9400.0,120.29,120.32,120.12,120.21,9400.0
2015-03-25 14:50:00,120.28,120.3,119.97,120.0,6100.0,120.28,120.3,119.97,120.0,6100.0
2015-03-25 14:55:00,119.99,120.07,119.69,119.7,8400.0,119.99,120.07,119.69,119.7,8400.0
2015-03-25 15:00:00,119.67,120.05,119.67,120.0,19900.0,119.67,120.05,119.67,120.0,19900.0
2015-03-25 15:05:00,120.0,120.03,119.57,119.59,17200.0,120.0,120.03,119.57,119.59,17200.0
2015-03-25 15:10:00,119.55,119.67,119.42,119.65,26400.0,119.55,119.67,119.42,119.65,26400.0
2015-03-25 15:15:00,119.66,119.74,119.47,119.49,20000.0,119.66,119.74,119.47,119.49,20000.0
2015-03-25 15:20:00,119.43,119.48,119.11,119.33,23600.0,119.43,119.48,119.11,119.33,23600.0
2015-03-25 15:25:00,119.29,119.32,118.95,119.03,22700.0,119.29,119.32,118.95,119.03,22700.0
2015-03-25 15:30:00,119.0,119.05,118.58,118.68,46600.0,119.0,119.05,118.58,118.68,46600.0
2015-03-25 15:35:00,118.68,118.83,118.59,118.63,29400.0,118.68,118.83,118.59,118.63,29400.0
2015-03-25 15:40:00,118.63,118.71,118.49,118.55,23200.0,118.63,118.71,118.49,118.55,23200.0
2015-03-25 15:45:00,118.59,118.6,118.16,118.5,34700.0,118.59,118.6,118.16,118.5,34700.0
2015-03-25 15:50:00,118.5,118.81,118.25,118.81,96500.0,118.5,118.81,118.25,118.81,96500.0
2015-03-25 15:55:00,118.78,118.89,118.57,118.65,117800.0,118.78,118.89,118.57,118.65,117800.0
2015-03-26 09:30:00,118.94,118.96,116.61,116.94,81400.0,118.94,118.96,116.61,116.94,81400.0
2015-03-26 09:35:00,117.04,118.02,116.7,118.02,33700.0,117.04,118.02,116.7,118.02,33700.0
2015-03-26 09:40:00,117.74,118.53,117.53,117.9,21500.0,117.74,118.53,117.53,117.9,21500.0
2015-03-26 09:45:00,118.03,118.95,117.78,118.87,17400.0,118.03,118.95,117.78,118.87,17400.0
2015-03-26 09:50:00,118.83,119.21,118.4,118.42,15800.0,118.83,119.21,118.4,118.42,15800.0
2015-03-26 09:55:00,118.63,118.63,116.73,116.86,23000.0,118.63,118.63,116.73,116.86,23000.0
2015-03-26 10:00:00,117.14,118.04,117.13,117.86,41100.0,117.14,118.04,117.13,117.86,41100.0
2015-03-26 10:05:00,117.75,117.97,117.42,117.72,11700.0,117.75,117.97,117.42,117.72,11700.0
2015-03-26 10:10:00,117.86,117.86,117.11,117.13,10700.0,117.86,117.86,117.11,117.13,10700.0
2015-03-26 10:15:00,117.11,118.51,117.05,118.51,17600.0,117.11,118.51,117.05,118.51,17600.0
2015-03-26 10:20:00,118.37,118.84,118.31,118.35,13400.0,118.37,118.84,118.31,118.35,13400.0
2015-03-26 10:25:00,118.31,118.42,118.02,118.26,7700.0,118.31,118.42,118.02,118.26,7700.0
2015-03-26 10:30:00,118.17,118.23,117.76,118.13,8100.0,118.17,118.23,117.76,118.13,8100.0
2015-03-26 10:35:00,118.19,119.75,118.19,119.28,15100.0,118.19,119.75,118.19,119.28,15100.0
2015-03-26 10:40:00,119.3,119.65,118.86,119.65,26500.0,119.3,119.65,118.86,119.65,26500.0
2015-03-26 10:45:00,119.65,119.69,118.97,119.54,34400.0,119.65,119.69,118.97,119.54,34400.0
2015-03-26 10:50:00,119.54,119.79,119.13,119.35,28100.0,119.54,119.79,119.13,119.35,28100.0
2015-03-26 10:55:00,119.34,119.69,119.02,119.1,131800.0,119.34,119.69,119.02,119.1,131800.0
2015-03-26 11:00:00,119.1,119.12,118.63,119.0,14500.0,119.1,119.12,118.63,119.0,14500.0
2015-03-26 11:05:00,119.03,119.05,118.36,118.75,17700.0,119.03,119.05,118.36,118.75,17700.0
2015-03-26 11:10:00,118.76,118.77,117.55,117.79,14400.0,118.76,118.77,117.55,117.79,14400.0
2015-03-26 11:15:00,117.87,118.22,117.5,117.5,9900.0,117.87,118.22,117.5,117.5,9900.0
2015-03-26 11:20:00,117.59,117.98,117.5,117.98,11100.0,117.59,117.98,117.5,117.98,11100.0
2015-03-26 11:25:00,117.93,118.08,117.79,118.03,8200.0,117.93,118.08,117.79,118.03,8200.0
2015-03-26 11:30:00,117.95,118.22,117.79,118.19,13900.0,117.95,118.22,117.79,118.19,13900.0
2015-03-26 11:35:00,118.26,118.87,118.23,118.73,5500.0,118.26,118.87,118.23,118.73,5500.0
2015-03-26 11:40:00,118.82,119.02,118.67,118.67,8600.0,118.82,119.02,118.67,118.67,8600.0
2015-03-26 11:45:00,118.69,118.8,118.39,118.67,6500.0,118.69,118.8,118.39,118.67,6500.0
2015-03-26 11:50:00,118.74,118.83,118.48,118.52,17200.0,118.74,118.83,118.48,118.52,17200.0
2015-03-26 11:55:00,118.39,118.67,118.33,118.45,15700.0,118.39,118.67,118.33,118.45,15700.0
2015-03-26 12:00:00,118.56,118.9,118.56,118.82,10000.0,118.56,118.9,118.56,118.82,10000.0
2015-03-26 12:05:00,118.9,118.9,118.53,118.58,10200.0,118.9,118.9,118.53,118.58,10200.0
2015-03-26 12:10:00,118.5,118.65,118.36,118.61,5100.0,118.5,118.65,118.36,118.61,5100.0
2015-03-26 12:15:00,118.76,118.82,118.5,118.63,6700.0,118.76,118.82,118.5,118.63,6700.0
2015-03-26 12:20:00,118.61,118.66,118.1,118.12,10200.0,118.61,118.66,118.1,118.12,10200.0
2015-03-26 12:25:00,118.24,118.27,118.01,118.09,4100.0,118.24,118.27,118.01,118.09,4100.0
2015-03-26 12:30:00,118.11,118.53,118.05,118.32,38800.0,118.11,118.53,118.05,118.32,38800.0
2015-03-26 12:35:00,118.37,118.51,118.32,118.48,3100.0,118.37,118.51,118.32,118.48,3100.0
2015-03-26 12:40:00,118.39,118.4,117.99,118.09,6500.0,118.39,118.4,117.99,118.09,6500.0
2015-03-26 12:45:00,118.1,118.51,118.1,118.49,9300.0,118.1,118.51,118.1,118.49,9300.0
2015-03-26 12:50:00,118.46,119.03,118.38,119.03,36200.0,118.46,119.03,118.38,119.03,36200.0
2015-03-26 12:55:00,119.02,119.09,118.58,118.92,12600.0,119.02,119.09,118.58,118.92,12600.0
2015-03-26 13:00:00,118.94,118.98,118.6,118.6,5000.0,118.94,118.98,118.6,118.6,5000.0
2015-03-26 13:05:00,118.6,119.01,118.6,119.01,1900.0,118.6,119.01,118.6,119.01,1900.0
2015-03-26 13:10:00,119.0,119.16,118.68,118.84,18900.0,119.0,119.16,118.68,118.84,18900.0
2015-03-26 13:15:00,118.84,119.34,118.75,119.34,13400.0,118.84,119.34,118.75,119.34,13400.0
2015-03-26 13:20:00,119.36,119.58,119.15,119.22,23000.0,119.36,119.58,119.15,119.22,23000.0
2015-03-26 13:25:00,119.19,119.23,118.88,119.1,8900.0,119.19,119.23,118.88,119.1,8900.0
2015-03-26 13:30:00,119.1,119.2,118.92,119.11,21100.0,119.1,119.2,118.92,119.11,21100.0
2015-03-26 13:35:00,119.1,119.18,119.0,119.16,25700.0,119.1,119.18,119.0,119.16,25700.0
2015-03-26 13:40:00,119.2,119.98,119.15,119.84,78600.0,119.2,119.98,119.15,119.84,78600.0
2015-03-26 13:45:00,119.96,120.02,119.55,119.6,12200.0,119.96,120.02,119.55,119.6,12200.0
2015-03-26 13:50:00,119.6,119.7,119.5,119.64,14300.0,119.6,119.7,119.5,119.64,14300.0
2015-03-26 13:55:00,119.7,119.82,119.22,119.33,12700.0,119.7,119.82,119.22,119.33,12700.0
2015-03-26 14:00:00,119.36,119.37,118.87,118.94,9200.0,119.36,119.37,118.87,118.94,9200.0
2015-03-26 14:05:00,118.91,118.91,118.32,118.7,10000.0,118.91,118.91,118.32,118.7,10000.0
2015-03-26 14:10:00,118.74,118.99,118.18,118.18,6000.0,118.74,118.99,118.18,118.18,6000.0
2015-03-26 14:15:00,118.23,118.81,118.23,118.81,5800.0,118.23,118.81,118.23,118.81,5800.0
2015-03-26 14:20:00,118.79,118.91,118.23,118.39,6600.0,118.79,118.91,118.23,118.39,6600.0
2015-03-26 14:25:00,118.42,118.43,117.78,117.8,7200.0,118.42,118.43,117.78,117.8,7200.0
2015-03-26 14:30:00,117.79,118.42,117.76,118.34,6700.0,117.79,118.42,117.76,118.34,6700.0
2015-03-26 14:35:00,118.46,118.64,118.43,118.48,6700.0,118.46,118.64,118.43,118.48,6700.0
2015-03-26 14:40:00,118.5,118.71,118.44,118.52,5800.0,118.5,118.71,118.44,118.52,5800.0
2015-03-26 14:45:00,118.48,118.54,118.06,118.14,7500.0,118.48,118.54,118.06,118.14,7500.0
2015-03-26 14:50:00,118.16,118.36,117.99,118.28,4300.0,118.16,118.36,117.99,118.28,4300.0
2015-03-26 14:55:00,118.32,118.36,117.95,118.11,11300.0,118.32,118.36,117.95,118.11,11300.0
2015-03-26 15:00:00,118.03,118.25,117.97,118.06,9000.0,118.03,118.25,117.97,118.06,9000.0
2015-03-26 15:05:00,118.05,118.1,117.88,117.93,14500.0,118.05,118.1,117.88,117.93,14500.0
2015-03-26 15:10:00,118.01,118.06,117.89,117.91,9800.0,118.01,118.06,117.89,117.91,9800.0
2015-03-26 15:15:00,117.91,118.06,117.84,117.87,17400.0,117.91,118.06,117.84,117.87,17400.0
2015-03-26 15:20:00,117.93,118.05,117.93,117.96,13400.0,117.93,118.05,117.93,117.96,13400.0
2015-03-26 15:25:00,118.03,118.15,117.96,117.97,33900.0,118.03,118.15,117.96,117.97,33900.0
2015-03-26 15:30:00,118.0,118.0,117.72,117.75,52800.0,118.0,118.0,117.72,117.75,52800.0
2015-03-26 15:35:00,117.8,118.03,117.56,117.61,38600.0,117.8,118.03,117.56,117.61,38600.0
2015-03-26 15:40:00,117.55,117.71,117.48,117.71,17700.0,117.55,117.71,117.48,117.71,17700.0
2015-03-26 15:45:00,117.67,118.02,117.67,118.0,27600.0,117.67,118.02,117.67,118.0,27600.0
2015-03-26 15:50:00,117.99,118.0,117.64,117.7,30400.0,117.99,118.0,117.64,117.7,30400.0
2015-03-26 15:55:00,117.7,117.78,117.54,117.6,53800.0,117.7,117.78,117.54,117.6,53800.0
2015-03-27 09:30:00,117.73,119.12,117.65,118.81,34300.0,117.73,119.12,117.65,118.81,34300.0
2015-03-27 09:35:00,119.08,119.75,118.71,119.17,13500.0,119.08,119.75,118.71,119.17,13500.0
2015-03-27 09:40:00,119.13,119.5,118.43,118.95,19900.0,119.13,119.5,118.43,118.95,19900.0
2015-03-27 09:45:00,118.94,118.94,118.33,118.51,10200.0,118.94,118.94,118.33,118.51,10200.0
2015-03-27 09:50:00,118.63,118.74,117.85,118.2,19100.0,118.63,118.74,117.85,118.2,19100.0
2015-03-27 09:55:00,118.16,118.16,117.6,118.14,16500.0,118.16,118.16,117.6,118.14,16500.0
2015-03-27 10:00:00,118.14,118.85,117.77,118.8,13700.0,118.14,118.85,117.77,118.8,13700.0
2015-03-27 10:05:00,118.84,119.0,117.97,118.77,22300.0,118.84,119.0,117.97,118.77,22300.0
2015-03-27 10:10:00,118.77,118.92,117.8,118.15,10200.0,118.77,118.92,117.8,118.15,10200.0
2015-03-27 10:15:00,118.15,118.27,117.45,117.78,14700.0,118.15,118.27,117.45,117.78,14700.0
2015-03-27 10:20:00,117.79,118.64,117.76,118.64,9700.0,117.79,118.64,117.76,118.64,9700.0
2015-03-27 10:25:00,118.56,118.77,118.06,118.26,10400.0,118.56,118.77,118.06,118.26,10400.0
2015-03-27 10:30:00,118.27,118.39,118.03,118.23,13600.0,118.27,118.39,118.03,118.23,13600.0
2015-03-27 10:35:00,118.25,119.0,118.21,118.77,11600.0,118.25,119.0,118.21,118.77,11600.0
2015-03-27 10:40:00,118.8,119.5,118.8,119.31,30000.0,118.8,119.5,118.8,119.31,30000.0
2015-03-27 10:45:00,119.28,119.62,119.12,119.18,10200.0,119.28,119.62,119.12,119.18,10200.0
2015-03-27 10:50:00,119.3,119.33,119.09,119.12,10700.0,119.3,119.33,119.09,119.12,10700.0
2015-03-27 10:55:00,119.03,119.39,118.99,119.35,16700.0,119.03,119.39,118.99,119.35,16700.0
2015-03-27 11:00:00,119.34,119.34,118.89,118.89,11500.0,119.34,119.34,118.89,118.89,11500.0
2015-03-27 11:05:00,118.9,119.3,118.88,119.08,5600.0,118.9,119.3,118.88,119.08,5600.0
2015-03-27 11:10:00,119.03,119.65,118.85,119.65,15300.0,119.03,119.65,118.85,119.65,15300.0
2015-03-27 11:15:00,119.64,119.66,119.22,119.22,9800.0,119.64,119.66,119.22,119.22,9800.0
2015-03-27 11:20:00,119.24,119.65,119.11,119.65,9800.0,119.24,119.65,119.11,119.65,9800.0
2015-03-27 11:25:00,119.69,119.73,119.17,119.2,10900.0,119.69,119.73,119.17,119.2,10900.0
2015-03-27 11:30:00,119.29,120.0,119.24,119.86,18000.0,119.29,120.0,119.24,119.86,18000.0
2015-03-27 11:35:00,119.84,119.84,119.15,119.32,10100.0,119.84,119.84,119.15,119.32,10100.0
2015-03-27 11:40:00,119.31,119.55,118.97,119.48,4200.0,119.31,119.55,118.97,119.48,4200.0
2015-03-27 11:45:00,119.54,119.66,119.12,119.44,14600.0,119.54,119.66,119.12,119.44,14600.0
2015-03-27 11:50:00,119.37,119.4,118.76,118.79,9200.0,119.37,119.4,118.76,118.79,9200.0
2015-03-27 11:55:00,118.79,119.13,118.56,119.13,7700.0,118.79,119.13,118.56,119.13,7700.0
2015-03-27 12:00:00,119.16,119.22,118.75,119.21,5900.0,119.16,119.22,118.75,119.21,5900.0
2015-03-27 12:05:00,119.21,119.58,119.04,119.58,4000.0,119.21,119.58,119.04,119.58,4000.0
2015-03-27 12:10:00,119.64,119.64,119.18,119.39,13300.0,119.64,119.64,119.18,119.39,13300.0
2015-03-27 12:15:00,119.57,119.57,119.26,119.27,7500.0,119.57,119.57,119.26,119.27,7500.0
2015-03-27 12:20:00,119.27,119.8,119.19,119.73,9300.0,119.27,119.8,119.19,119.73,9300.0
2015-03-27 12:25:00,119.65,119.88,119.46,119.67,15400.0,119.65,119.88,119.46,119.67,15400.0
2015-03-27 12:30:00,119.55,119.55,119.31,119.42,7500.0,119.55,119.55,119.31,119.42,7500.0
2015-03-27 12:35:00,119.31,119.49,119.06,119.14,6600.0,119.31,119.49,119.06,119.14,6600.0
2015-03-27 12:40:00,119.14,119.43,119.0,119.07,8300.0,119.14,119.43,119.0,119.07,8300.0
2015-03-27 12:45:00,119.1,119.57,119.06,119.38,5700.0,119.1,119.57,119.06,119.38,5700.0
2015-03-27 12:50:00,119.31,119.64,119.11,119.35,11000.0,119.31,119.64,119.11,119.35,11000.0
2015-03-27 12:55:00,119.28,119.61,119.1,119.61,3900.0,119.28,119.61,119.1,119.61,3900.0
2015-03-27 13:00:00,119.56,120.06,119.34,120.01,12700.0,119.56,120.06,119.34,120.01,12700.0
2015-03-27 13:05:00,120.01,120.01,119.59,119.72,17800.0,120.01,120.01,119.59,119.72,17800.0
2015-03-27 13:10:00,119.67,119.98,119.65,119.94,16600.0,119.67,119.98,119.65,119.94,16600.0
2015-03-27 13:15:00,119.96,120.07,119.51,119.75,23800.0,119.96,120.07,119.51,119.75,23800.0
2015-03-27 13:20:00,119.65,120.09,119.64,120.07,8300.0,119.65,120.09,119.64,120.07,8300.0
2015-03-27 13:25:00,120.07,120.09,119.78,119.86,7500.0,120.07,120.09,119.78,119.86,7500.0
2015-03-27 13:30:00,119.76,120.22,119.76,120.16,4300.0,119.76,120.22,119.76,120.16,4300.0
2015-03-27 13:35:00,120.09,120.09,119.84,119.9,3700.0,120.09,120.09,119.84,119.9,3700.0
2015-03-27 13:40:00,119.95,120.0,119.54,119.54,12900.0,119.95,120.0,119.54,119.54,12900.0
2015-03-27 13:45:00,119.6,119.78,119.32,119.45,10000.0,119.6,119.78,119.32,119.45,10000.0
2015-03-27 13:50:00,119.53,119.85,119.53,119.78,4900.0,119.53,119.85,119.53,119.78,4900.0
2015-03-27 13:55:00,119.73,119.87,119.63,119.63,2400.0,119.73,119.87,119.63,119.63,2400.0
2015-03-27 14:00:00,119.63,120.09,119.63,119.9,11600.0,119.63,120.09,119.63,119.9,11600.0
2015-03-27 14:05:00,119.89,119.9,119.58,119.87,16300.0,119.89,119.9,119.58,119.87,16300.0
2015-03-27 14:10:00,119.87,120.02,119.66,119.7,7100.0,119.87,120.02,119.66,119.7,7100.0
2015-03-27 14:15:00,119.67,119.97,119.54,119.93,7000.0,119.67,119.97,119.54,119.93,7000.0
2015-03-27 14:20:00,119.9,120.08,119.78,119.87,5100.0,119.9,120.08,119.78,119.87,5100.0
2015-03-27 14:25:00,119.82,120.15,119.82,120.03,7800.0,119.82,120.15,119.82,120.03,7800.0
2015-03-27 14:30:00,120.1,120.29,120.05,120.22,8800.0,120.1,120.29,120.05,120.22,8800.0
2015-03-27 14:35:00,120.14,120.27,120.0,120.13,7200.0,120.14,120.27,120.0,120.13,7200.0
2015-03-27 14:40:00,120.15,120.45,120.1,120.37,15100.0,120.15,120.45,120.1,120.37,15100.0
2015-03-27 14:45:00,120.43,120.78,120.36,120.5,14900.0,120.43,120.78,120.36,120.5,14900.0
2015-03-27 14:50:00,120.51,120.74,120.4,120.64,9700.0,120.51,120.74,120.4,120.64,9700.0
2015-03-27 14:55:00,120.64,120.73,120.47,120.55,23400.0,120.64,120.73,120.47,120.55,23400.0
2015-03-27 15:00:00,120.56,120.72,120.47,120.72,8600.0,120.56,120.72,120.47,120.72,8600.0
2015-03-27 15:05:00,120.7,120.74,120.49,120.55,9700.0,120.7,120.74,120.49,120.55,9700.0
2015-03-27 15:10:00,120.61,120.74,120.49,120.63,15700.0,120.61,120.74,120.49,120.63,15700.0
2015-03-27 15:15:00,120.64,120.7,120.4,120.49,9900.0,120.64,120.7,120.4,120.49,9900.0
2015-03-27 15:20:00,120.49,120.66,120.41,120.45,11800.0,120.49,120.66,120.41,120.45,11800.0
2015-03-27 15:25:00,120.44,120.49,120.34,120.39,8700.0,120.44,120.49,120.34,120.39,8700.0
2015-03-27 15:30:00,120.4,120.68,120.24,120.63,38800.0,120.4,120.68,120.24,120.63,38800.0
2015-03-27 15:35:00,120.64,120.65,120.39,120.52,15500.0,120.64,120.65,120.39,120.52,15500.0
2015-03-27 15:40:00,120.5,120.69,120.35,120.52,24100.0,120.5,120.69,120.35,120.52,24100.0
2015-03-27 15:45:00,120.53,120.63,120.29,120.6,52900.0,120.53,120.63,120.29,120.6,52900.0
2015-03-27 15:50:00,120.58,120.62,120.32,120.55,47400.0,120.58,120.62,120.32,120.55,47400.0
2015-03-27 15:55:00,120.56,120.66,120.32,120.38,117500.0,120.56,120.66,120.32,120.38,117500.0
2015-03-30 09:30:00,121.23,122.11,121.05,121.63,35700.0,121.23,122.11,121.05,121.63,35700.0
2015-03-30 09:35:00,121.67,122.14,121.5,121.88,15000.0,121.67,122.14,121.5,121.88,15000.0
2015-03-30 09:40:00,121.61,121.84,121.25,121.44,33200.0,121.61,121.84,121.25,121.44,33200.0
2015-03-30 09:45:00,121.52,121.93,121.3,121.43,23100.0,121.52,121.93,121.3,121.43,23100.0
2015-03-30 09:50:00,121.45,121.59,120.85,120.98,49900.0,121.45,121.59,120.85,120.98,49900.0
2015-03-30 09:55:00,120.81,121.32,120.77,121.06,18600.0,120.81,121.32,120.77,121.06,18600.0
2015-03-30 10:00:00,121.1,121.35,120.09,120.1,25400.0,121.1,121.35,120.09,120.1,25400.0
2015-03-30 10:05:00,120.11,120.55,119.75,119.85,26800.0,120.11,120.55,119.75,119.85,26800.0
2015-03-30 10:10:00,119.8,120.12,119.52,119.75,42600.0,119.8,120.12,119.52,119.75,42600.0
2015-03-30 10:15:00,119.78,120.48,119.76,120.29,12800.0,119.78,120.48,119.76,120.29,12800.0
2015-03-30 10:20:00,120.29,120.34,120.04,120.33,18400.0,120.29,120.34,120.04,120.33,18400.0
2015-03-30 10:25:00,120.34,120.36,119.88,120.03,17700.0,120.34,120.36,119.88,120.03,17700.0
2015-03-30 10:30:00,119.98,120.0,119.76,119.9,18000.0,119.98,120.0,119.76,119.9,18000.0
2015-03-30 10:35:00,119.9,120.49,119.87,120.22,19200.0,119.9,120.49,119.87,120.22,19200.0
2015-03-30 10:40:00,120.25,120.33,120.08,120.22,18400.0,120.25,120.33,120.08,120.22,18400.0
2015-03-30 10:45:00,120.24,120.51,120.15,120.17,7400.0,120.24,120.51,120.15,120.17,7400.0
2015-03-30 10:50:00,120.16,120.38,120.16,120.38,3600.0,120.16,120.38,120.16,120.38,3600.0
2015-03-30 10:55:00,120.46,120.46,120.22,120.39,1800.0,120.46,120.46,120.22,120.39,1800.0
2015-03-30 11:00:00,120.46,120.5,120.14,120.14,7000.0,120.46,120.5,120.14,120.14,7000.0
2015-03-30 11:05:00,120.13,120.45,120.13,120.45,3000.0,120.13,120.45,120.13,120.45,3000.0
2015-03-30 11:10:00,120.51,121.2,120.4,121.02,8200.0,120.51,121.2,120.4,121.02,8200.0
2015-03-30 11:15:00,120.97,120.97,120.61,120.61,4000.0,120.97,120.97,120.61,120.61,4000.0
2015-03-30 11:20:00,120.56,120.9,120.55,120.62,23800.0,120.56,120.9,120.55,120.62,23800.0
2015-03-30 11:25:00,120.68,121.25,120.48,121.25,6700.0,120.68,121.25,120.48,121.25,6700.0
2015-03-30 11:30:00,121.25,121.25,120.61,120.61,9600.0,121.25,121.25,120.61,120.61,9600.0
2015-03-30 11:35:00,120.75,120.84,120.42,120.42,8300.0,120.75,120.84,120.42,120.42,8300.0
2015-03-30 11:40:00,120.42,120.5,120.18,120.18,5700.0,120.42,120.5,120.18,120.18,5700.0
2015-03-30 11:45:00,120.26,120.56,120.23,120.29,7500.0,120.26,120.56,120.23,120.29,7500.0
2015-03-30 11:50:00,120.2,120.32,120.08,120.29,5100.0,120.2,120.32,120.08,120.29,5100.0
2015-03-30 11:55:00,120.2,120.86,120.14,120.86,8100.0,120.2,120.86,120.14,120.86,8100.0
2015-03-30 12:00:00,120.86,120.91,120.44,120.44,6800.0,120.86,120.91,120.44,120.44,6800.0
2015-03-30 12:05:00,120.55,120.72,120.38,120.42,7800.0,120.55,120.72,120.38,120.42,7800.0
2015-03-30 12:10:00,120.46,120.5,120.23,120.29,4200.0,120.46,120.5,120.23,120.29,4200.0
2015-03-30 12:15:00,120.33,120.81,120.1,120.5,4500.0,120.33,120.81,120.1,120.5,4500.0
2015-03-30 12:20:00,120.5,120.5,120.1,120.43,5300.0,120.5,120.5,120.1,120.43,5300.0
2015-03-30 12:25:00,120.44,120.59,120.34,120.49,1600.0,120.44,120.59,120.34,120.49,1600.0
2015-03-30 12:30:00,120.55,120.55,120.1,120.24,8600.0,120.55,120.55,120.1,120.24,8600.0
2015-03-30 12:35:00,120.19,120.37,120.1,120.19,5200.0,120.19,120.37,120.1,120.19,5200.0
2015-03-30 12:40:00,120.21,120.42,120.14,120.39,12700.0,120.21,120.42,120.14,120.39,12700.0
2015-03-30 12:45:00,120.38,120.66,120.38,120.48,7800.0,120.38,120.66,120.38,120.48,7800.0
2015-03-30 12:50:00,120.46,120.55,120.23,120.33,4200.0,120.46,120.55,120.23,120.33,4200.0
2015-03-30 12:55:00,120.37,120.38,120.25,120.26,1000.0,120.37,120.38,120.25,120.26,1000.0
2015-03-30 13:00:00,120.36,120.55,120.34,120.39,4000.0,120.36,120.55,120.34,120.39,4000.0
2015-03-30 13:05:00,120.28,120.48,120.28,120.44,2300.0,120.28,120.48,120.28,120.44,2300.0
2015-03-30 13:10:00,120.26,120.6,120.2,120.6,6300.0,120.26,120.6,120.2,120.6,6300.0
2015-03-30 13:15:00,120.63,120.63,120.38,120.54,2900.0,120.63,120.63,120.38,120.54,2900.0
2015-03-30 13:20:00,120.54,120.68,120.52,120.68,5200.0,120.54,120.68,120.52,120.68,5200.0
2015-03-30 13:25:00,120.74,121.1,120.44,121.1,8000.0,120.74,121.1,120.44,121.1,8000.0
2015-03-30 13:30:00,121.03,121.21,120.62,120.62,4600.0,121.03,121.21,120.62,120.62,4600.0
2015-03-30 13:35:00,120.63,120.79,120.4,120.63,12800.0,120.63,120.79,120.4,120.63,12800.0
2015-03-30 13:40:00,120.69,121.15,120.69,120.75,12100.0,120.69,121.15,120.69,120.75,12100.0
2015-03-30 13:45:00,120.77,121.02,120.75,121.02,2500.0,120.77,121.02,120.75,121.02,2500.0
2015-03-30 13:50:00,120.91,121.04,120.65,120.82,20700.0,120.91,121.04,120.65,120.82,20700.0
2015-03-30 13:55:00,120.78,120.78,120.55,120.68,3100.0,120.78,120.78,120.55,120.68,3100.0
2015-03-30 14:00:00,120.74,120.86,120.69,120.75,3200.0,120.74,120.86,120.69,120.75,3200.0
2015-03-30 14:05:00,120.77,120.88,120.63,120.81,4600.0,120.77,120.88,120.63,120.81,4600.0
2015-03-30 14:10:00,120.65,120.8,120.51,120.79,12100.0,120.65,120.8,120.51,120.79,12100.0
2015-03-30 14:15:00,120.79,121.0,120.59,120.59,6700.0,120.79,121.0,120.59,120.59,6700.0
2015-03-30 14:20:00,120.61,120.64,120.51,120.63,2200.0,120.61,120.64,120.51,120.63,2200.0
2015-03-30 14:25:00,120.53,120.7,120.43,120.54,4300.0,120.53,120.7,120.43,120.54,4300.0
2015-03-30 14:30:00,120.54,120.7,120.49,120.56,19400.0,120.54,120.7,120.49,120.56,19400.0
2015-03-30 14:35:00,120.5,120.5,120.31,120.4,2300.0,120.5,120.5,120.31,120.4,2300.0
2015-03-30 14:40:00,120.39,120.47,120.2,120.42,8100.0,120.39,120.47,120.2,120.42,8100.0
2015-03-30 14:45:00,120.4,120.44,120.16,120.16,3000.0,120.4,120.44,120.16,120.16,3000.0
2015-03-30 14:50:00,120.23,120.41,120.16,120.17,7500.0,120.23,120.41,120.16,120.17,7500.0
2015-03-30 14:55:00,120.35,120.58,120.18,120.46,3100.0,120.35,120.58,120.18,120.46,3100.0
2015-03-30 15:00:00,120.41,120.65,120.41,120.65,2800.0,120.41,120.65,120.41,120.65,2800.0
2015-03-30 15:05:00,120.59,120.68,120.4,120.68,6700.0,120.59,120.68,120.4,120.68,6700.0
2015-03-30 15:10:00,120.76,120.78,120.47,120.61,4700.0,120.76,120.78,120.47,120.61,4700.0
2015-03-30 15:15:00,120.62,120.82,120.5,120.82,6600.0,120.62,120.82,120.5,120.82,6600.0
2015-03-30 15:20:00,120.77,120.79,120.52,120.61,7400.0,120.77,120.79,120.52,120.61,7400.0
2015-03-30 15:25:00,120.58,120.75,120.34,120.75,10000.0,120.58,120.75,120.34,120.75,10000.0
2015-03-30 15:30:00,120.65,120.79,120.56,120.76,7100.0,120.65,120.79,120.56,120.76,7100.0
2015-03-30 15:35:00,120.79,120.88,120.71,120.87,4700.0,120.79,120.88,120.71,120.87,4700.0
2015-03-30 15:40:00,120.9,120.97,120.78,120.78,14400.0,120.9,120.97,120.78,120.78,14400.0
2015-03-30 15:45:00,120.82,121.02,120.68,121.01,15100.0,120.82,121.02,120.68,121.01,15100.0
2015-03-30 15:50:00,121.02,121.21,120.85,121.21,41400.0,121.02,121.21,120.85,121.21,41400.0
2015-03-30 15:55:00,121.16,121.35,121.04,121.26,50400.0,121.16,121.35,121.04,121.26,50400.0
2015-03-31 09:30:00,119.98,120.08,119.02,119.67,24300.0,119.98,120.08,119.02,119.67,24300.0
2015-03-31 09:35:00,119.66,120.59,119.57,120.09,8400.0,119.66,120.59,119.57,120.09,8400.0
2015-03-31 09:40:00,120.09,120.36,119.68,120.23,20300.0,120.09,120.36,119.68,120.23,20300.0
2015-03-31 09:45:00,120.26,120.41,120.16,120.38,10300.0,120.26,120.41,120.16,120.38,10300.0
2015-03-31 09:50:00,120.3,120.33,119.71,119.71,3200.0,120.3,120.33,119.71,119.71,3200.0
2015-03-31 09:55:00,120.02,120.03,119.71,119.9,10300.0,120.02,120.03,119.71,119.9,10300.0
2015-03-31 10:00:00,119.9,120.19,119.77,119.89,7000.0,119.9,120.19,119.77,119.89,7000.0
2015-03-31 10:05:00,119.75,119.97,119.74,119.85,27400.0,119.75,119.97,119.74,119.85,27400.0
2015-03-31 10:10:00,119.86,119.97,119.66,119.89,14000.0,119.86,119.97,119.66,119.89,14000.0
2015-03-31 10:15:00,119.87,120.05,119.85,119.94,6400.0,119.87,120.05,119.85,119.94,6400.0
2015-03-31 10:20:00,119.94,120.48,119.94,120.46,13800.0,119.94,120.48,119.94,120.46,13800.0
2015-03-31 10:25:00,120.61,120.61,120.41,120.46,1900.0,120.61,120.61,120.41,120.46,1900.0
2015-03-31 10:30:00,120.43,120.86,120.42,120.78,12300.0,120.43,120.86,120.42,120.78,12300.0
2015-03-31 10:35:00,120.92,121.02,120.68,120.71,17100.0,120.92,121.02,120.68,120.71,17100.0
2015-03-31 10:40:00,120.75,120.8,120.34,120.52,5500.0,120.75,120.8,120.34,120.52,5500.0
2015-03-31 10:45:00,120.52,120.68,120.4,120.68,14700.0,120.52,120.68,120.4,120.68,14700.0
2015-03-31 10:50:00,120.61,120.69,120.41,120.41,5000.0,120.61,120.69,120.41,120.41,5000.0
2015-03-31 10:55:00,120.5,120.56,120.27,120.33,10800.0,120.5,120.56,120.27,120.33,10800.0
2015-03-31 11:00:00,120.27,120.38,119.98,119.99,10400.0,120.27,120.38,119.98,119.99,10400.0
2015-03-31 11:05:00,119.98,120.29,119.92,120.27,9200.0,119.98,120.29,119.92,120.27,9200.0
2015-03-31 11:10:00,120.33,120.75,120.33,120.71,10400.0,120.33,120.75,120.33,120.71,10400.0
2015-03-31 11:15:00,120.72,120.72,120.45,120.49,5200.0,120.72,120.72,120.45,120.49,5200.0
2015-03-31 11:20:00,120.43,120.54,120.31,120.31,15900.0,120.43,120.54,120.31,120.31,15900.0
2015-03-31 11:25:00,120.28,120.34,120.03,120.03,11600.0,120.28,120.34,120.03,120.03,11600.0
2015-03-31 11:30:00,120.01,120.17,119.91,120.01,9900.0,120.01,120.17,119.91,120.01,9900.0
2015-03-31 11:35:00,120.01,120.07,119.83,120.05,10800.0,120.01,120.07,119.83,120.05,10800.0
2015-03-31 11:40:00,120.04,120.15,119.8,119.9,14800.0,120.04,120.15,119.8,119.9,14800.0
2015-03-31 11:45:00,119.96,120.07,119.81,119.81,5300.0,119.96,120.07,119.81,119.81,5300.0
2015-03-31 11:50:00,119.81,119.9,119.48,119.6,6600.0,119.81,119.9,119.48,119.6,6600.0
2015-03-31 11:55:00,119.56,119.64,119.32,119.33,7400.0,119.56,119.64,119.32,119.33,7400.0
2015-03-31 12:00:00,119.35,119.36,119.05,119.11,9700.0,119.35,119.36,119.05,119.11,9700.0
2015-03-31 12:05:00,119.09,119.09,118.8,118.88,11300.0,119.09,119.09,118.8,118.88,11300.0
2015-03-31 12:10:00,118.9,119.19,118.82,119.11,10700.0,118.9,119.19,118.82,119.11,10700.0
2015-03-31 12:15:00,119.1,119.3,119.09,119.29,6300.0,119.1,119.3,119.09,119.29,6300.0
2015-03-31 12:20:00,119.3,119.43,119.21,119.21,5800.0,119.3,119.43,119.21,119.21,5800.0
2015-03-31 12:25:00,119.18,119.24,119.1,119.13,6100.0,119.18,119.24,119.1,119.13,6100.0
2015-03-31 12:30:00,119.06,119.09,118.81,118.93,6800.0,119.06,119.09,118.81,118.93,6800.0
2015-03-31 12:35:00,118.84,119.21,118.84,119.02,10400.0,118.84,119.21,118.84,119.02,10400.0
2015-03-31 12:40:00,119.04,119.2,119.01,119.1,6100.0,119.04,119.2,119.01,119.1,6100.0
2015-03-31 12:45:00,119.11,119.27,119.11,119.18,7100.0,119.11,119.27,119.11,119.18,7100.0
2015-03-31 12:50:00,119.18,119.31,119.12,119.27,17400.0,119.18,119.31,119.12,119.27,17400.0
2015-03-31 12:55:00,119.18,119.26,119.1,119.25,4300.0,119.18,119.26,119.1,119.25,4300.0
2015-03-31 13:00:00,119.15,119.17,119.01,119.03,5200.0,119.15,119.17,119.01,119.03,5200.0
2015-03-31 13:05:00,118.99,119.0,118.76,118.76,8800.0,118.99,119.0,118.76,118.76,8800.0
2015-03-31 13:10:00,118.77,118.9,118.75,118.9,10300.0,118.77,118.9,118.75,118.9,10300.0
2015-03-31 13:15:00,118.92,119.05,118.88,119.05,8100.0,118.92,119.05,118.88,119.05,8100.0
2015-03-31 13:20:00,119.02,119.09,118.95,119.06,3500.0,119.02,119.09,118.95,119.06,3500.0
2015-03-31 13:25:00,119.1,119.5,119.1,119.5,15700.0,119.1,119.5,119.1,119.5,15700.0
2015-03-31 13:30:00,119.5,119.8,119.37,119.75,9200.0,119.5,119.8,119.37,119.75,9200.0
2015-03-31 13:35:00,119.68,119.73,119.49,119.69,6800.0,119.68,119.73,119.49,119.69,6800.0
2015-03-31 13:40:00,119.67,119.86,119.6,119.78,7400.0,119.67,119.86,119.6,119.78,7400.0
2015-03-31 13:45:00,119.75,119.91,119.64,119.85,20000.0,119.75,119.91,119.64,119.85,20000.0
2015-03-31 13:50:00,119.84,119.93,119.66,119.71,12100.0,119.84,119.93,119.66,119.71,12100.0
2015-03-31 13:55:00,119.72,119.88,119.53,119.58,11800.0,119.72,119.88,119.53,119.58,11800.0
2015-03-31 14:00:00,119.64,119.68,119.32,119.32,5600.0,119.64,119.68,119.32,119.32,5600.0
2015-03-31 14:05:00,119.35,119.42,119.3,119.38,3300.0,119.35,119.42,119.3,119.38,3300.0
2015-03-31 14:10:00,119.37,119.37,119.07,119.07,7700.0,119.37,119.37,119.07,119.07,7700.0
2015-03-31 14:15:00,119.06,119.1,118.96,119.03,12300.0,119.06,119.1,118.96,119.03,12300.0
2015-03-31 14:20:00,119.03,119.23,118.98,119.23,12800.0,119.03,119.23,118.98,119.23,12800.0
2015-03-31 14:25:00,119.28,119.28,119.06,119.22,6600.0,119.28,119.28,119.06,119.22,6600.0
2015-03-31 14:30:00,119.14,119.2,119.0,119.04,9500.0,119.14,119.2,119.0,119.04,9500.0
2015-03-31 14:35:00,119.05,119.18,119.02,119.08,7400.0,119.05,119.18,119.02,119.08,7400.0
2015-03-31 14:40:00,119.05,119.16,119.0,119.08,5900.0,119.05,119.16,119.0,119.08,5900.0
2015-03-31 14:45:00,119.05,119.19,119.01,119.16,9900.0,119.05,119.19,119.01,119.16,9900.0
2015-03-31 14:50:00,119.16,119.16,119.01,119.05,9600.0,119.16,119.16,119.01,119.05,9600.0
2015-03-31 14:55:00,119.05,119.2,119.04,119.19,5900.0,119.05,119.2,119.04,119.19,5900.0
2015-03-31 15:00:00,119.15,119.15,118.9,119.01,7900.0,119.15,119.15,118.9,119.01,7900.0
2015-03-31 15:05:00,118.93,118.94,118.72,118.78,8900.0,118.93,118.94,118.72,118.78,8900.0
2015-03-31 15:10:00,118.72,118.81,118.64,118.7,11500.0,118.72,118.81,118.64,118.7,11500.0
2015-03-31 15:15:00,118.61,118.61,118.32,118.36,18200.0,118.61,118.61,118.32,118.36,18200.0
2015-03-31 15:20:00,118.4,118.53,118.32,118.36,15000.0,118.4,118.53,118.32,118.36,15000.0
2015-03-31 15:25:00,118.36,118.48,118.31,118.44,7900.0,118.36,118.48,118.31,118.44,7900.0
2015-03-31 15:30:00,118.43,118.47,118.23,118.47,15800.0,118.43,118.47,118.23,118.47,15800.0
2015-03-31 15:35:00,118.48,118.56,118.4,118.56,13100.0,118.48,118.56,118.4,118.56,13100.0
2015-03-31 15:40:00,118.56,118.6,118.4,118.46,18600.0,118.56,118.6,118.4,118.46,18600.0
2015-03-31 15:45:00,118.44,118.57,118.36,118.53,21700.0,118.44,118.57,118.36,118.53,21700.0
2015-03-31 15:50:00,118.26,118.5,118.0,118.01,73500.0,118.26,118.5,118.0,118.01,73500.0
2015-03-31 15:55:00,118.01,118.16,117.81,118.0,111900.0,118.01,118.16,117.81,118.0,111900.0
2015-04-01 09:30:00,117.51,117.59,116.21,116.22,41900.0,117.51,117.59,116.21,116.22,41900.0
2015-04-01 09:35:00,116.23,116.7,115.64,115.64,17700.0,116.23,116.7,115.64,115.64,17700.0
2015-04-01 09:40:00,115.63,115.63,114.65,114.73,25500.0,115.63,115.63,114.65,114.73,25500.0
2015-04-01 09:45:00,114.75,115.23,114.63,114.9,22800.0,114.75,115.23,114.63,114.9,22800.0
2015-04-01 09:50:00,114.8,114.82,114.01,114.2,21300.0,114.8,114.82,114.01,114.2,21300.0
2015-04-01 09:55:00,114.17,114.33,113.68,114.18,22900.0,114.17,114.33,113.68,114.18,22900.0
2015-04-01 10:00:00,114.09,115.16,113.98,115.15,12200.0,114.09,115.16,113.98,115.15,12200.0
2015-04-01 10:05:00,115.33,115.33,114.81,115.17,13800.0,115.33,115.33,114.81,115.17,13800.0
2015-04-01 10:10:00,115.23,115.37,114.85,115.2,7800.0,115.23,115.37,114.85,115.2,7800.0
2015-04-01 10:15:00,115.09,115.66,114.73,115.36,15200.0,115.09,115.66,114.73,115.36,15200.0
2015-04-01 10:20:00,115.35,115.76,114.64,115.24,21600.0,115.35,115.76,114.64,115.24,21600.0
2015-04-01 10:25:00,115.23,115.47,114.5,115.04,11800.0,115.23,115.47,114.5,115.04,11800.0
2015-04-01 10:30:00,115.03,115.21,114.28,114.5,10100.0,115.03,115.21,114.28,114.5,10100.0
2015-04-01 10:35:00,114.5,114.5,114.01,114.27,29200.0,114.5,114.5,114.01,114.27,29200.0
2015-04-01 10:40:00,114.15,114.96,114.13,114.46,23200.0,114.15,114.96,114.13,114.46,23200.0
2015-04-01 10:45:00,114.47,114.61,114.16,114.42,28600.0,114.47,114.61,114.16,114.42,28600.0
2015-04-01 10:50:00,114.42,115.79,114.42,115.48,22100.0,114.42,115.79,114.42,115.48,22100.0
2015-04-01 10:55:00,115.42,115.79,115.17,115.6,20600.0,115.42,115.79,115.17,115.6,20600.0
2015-04-01 11:00:00,115.62,115.66,115.07,115.13,10200.0,115.62,115.66,115.07,115.13,10200.0
2015-04-01 11:05:00,115.1,115.27,115.0,115.26,6500.0,115.1,115.27,115.0,115.26,6500.0
2015-04-01 11:10:00,115.35,116.2,115.25,116.2,16000.0,115.35,116.2,115.25,116.2,16000.0
2015-04-01 11:15:00,116.29,116.46,115.94,116.12,15700.0,116.29,116.46,115.94,116.12,15700.0
2015-04-01 11:20:00,115.97,116.29,115.97,116.17,9000.0,115.97,116.29,115.97,116.17,9000.0
2015-04-01 11:25:00,116.12,116.12,115.59,115.68,5700.0,116.12,116.12,115.59,115.68,5700.0
2015-04-01 11:30:00,115.75,116.15,115.62,115.66,9500.0,115.75,116.15,115.62,115.66,9500.0
2015-04-01 11:35:00,115.67,116.6,115.66,116.6,12800.0,115.67,116.6,115.66,116.6,12800.0
2015-04-01 11:40:00,116.43,116.57,116.21,116.48,7800.0,116.43,116.57,116.21,116.48,7800.0
2015-04-01 11:45:00,116.47,116.61,116.14,116.31,16200.0,116.47,116.61,116.14,116.31,16200.0
2015-04-01 11:50:00,116.32,116.65,116.32,116.62,5400.0,116.32,116.65,116.32,116.62,5400.0
2015-04-01 11:55:00,116.67,116.75,116.45,116.56,18400.0,116.67,116.75,116.45,116.56,18400.0
2015-04-01 12:00:00,116.57,116.74,116.42,116.65,15700.0,116.57,116.74,116.42,116.65,15700.0
2015-04-01 12:05:00,116.66,116.7,116.44,116.57,7500.0,116.66,116.7,116.44,116.57,7500.0
2015-04-01 12:10:00,116.6,116.65,116.09,116.53,19900.0,116.6,116.65,116.09,116.53,19900.0
2015-04-01 12:15:00,116.55,116.96,116.55,116.68,39600.0,116.55,116.96,116.55,116.68,39600.0
2015-04-01 12:20:00,116.55,116.67,116.43,116.43,5600.0,116.55,116.67,116.43,116.43,5600.0
2015-04-01 12:25:00,116.42,116.91,116.42,116.67,7100.0,116.42,116.91,116.42,116.67,7100.0
2015-04-01 12:30:00,116.62,116.62,116.43,116.5,17500.0,116.62,116.62,116.43,116.5,17500.0
2015-04-01 12:35:00,116.55,116.66,116.15,116.17,19200.0,116.55,116.66,116.15,116.17,19200.0
2015-04-01 12:40:00,116.29,116.49,116.21,116.29,7300.0,116.29,116.49,116.21,116.29,7300.0
2015-04-01 12:45:00,116.29,116.39,116.15,116.31,9100.0,116.29,116.39,116.15,116.31,9100.0
2015-04-01 12:50:00,116.39,116.75,116.03,116.64,8700.0,116.39,116.75,116.03,116.64,8700.0
2015-04-01 12:55:00,116.62,116.7,116.22,116.27,7800.0,116.62,116.7,116.22,116.27,7800.0
2015-04-01 13:00:00,116.27,116.41,116.02,116.04,8700.0,116.27,116.41,116.02,116.04,8700.0
2015-04-01 13:05:00,116.03,116.16,116.0,116.11,7400.0,116.03,116.16,116.0,116.11,7400.0
2015-04-01 13:10:00,116.12,116.29,116.07,116.14,5500.0,116.12,116.29,116.07,116.14,5500.0
2015-04-01 13:15:00,116.11,116.52,116.08,116.34,12500.0,116.11,116.52,116.08,116.34,12500.0
2015-04-01 13:20:00,116.33,116.35,116.02,116.26,8000.0,116.33,116.35,116.02,116.26,8000.0
2015-04-01 13:25:00,116.29,116.58,116.15,116.58,4900.0,116.29,116.58,116.15,116.58,4900.0
2015-04-01 13:30:00,116.56,116.61,116.24,116.37,4200.0,116.56,116.61,116.24,116.37,4200.0
2015-04-01 13:35:00,116.46,116.55,116.3,116.54,5800.0,116.46,116.55,116.3,116.54,5800.0
2015-04-01 13:40:00,116.49,116.84,116.44,116.63,5100.0,116.49,116.84,116.44,116.63,5100.0
2015-04-01 13:45:00,116.46,116.74,116.35,116.49,6000.0,116.46,116.74,116.35,116.49,6000.0
2015-04-01 13:50:00,116.48,116.62,116.33,116.34,10700.0,116.48,116.62,116.33,116.34,10700.0
2015-04-01 13:55:00,116.38,116.61,116.38,116.49,13400.0,116.38,116.61,116.38,116.49,13400.0
2015-04-01 14:00:00,116.43,116.65,116.42,116.49,18400.0,116.43,116.65,116.42,116.49,18400.0
2015-04-01 14:05:00,116.5,116.65,116.43,116.53,7300.0,116.5,116.65,116.43,116.53,7300.0
2015-04-01 14:10:00,116.52,116.7,116.38,116.51,14200.0,116.52,116.7,116.38,116.51,14200.0
2015-04-01 14:15:00,116.49,116.58,116.4,116.52,7300.0,116.49,116.58,116.4,116.52,7300.0
2015-04-01 14:20:00,116.49,116.64,116.33,116.47,10600.0,116.49,116.64,116.33,116.47,10600.0
2015-04-01 14:25:00,116.43,116.51,116.2,116.37,12200.0,116.43,116.51,116.2,116.37,12200.0
2015-04-01 14:30:00,116.31,116.34,116.18,116.27,18600.0,116.31,116.34,116.18,116.27,18600.0
2015-04-01 14:35:00,116.27,116.56,116.03,116.44,10200.0,116.27,116.56,116.03,116.44,10200.0
2015-04-01 14:40:00,116.42,116.42,115.93,116.12,12900.0,116.42,116.42,115.93,116.12,12900.0
2015-04-01 14:45:00,116.12,116.18,115.88,116.13,25000.0,116.12,116.18,115.88,116.13,25000.0
2015-04-01 14:50:00,116.18,116.22,116.05,116.05,12600.0,116.18,116.22,116.05,116.05,12600.0
2015-04-01 14:55:00,116.06,116.07,115.79,115.83,13600.0,116.06,116.07,115.79,115.83,13600.0
2015-04-01 15:00:00,115.81,115.84,115.48,115.75,11000.0,115.81,115.84,115.48,115.75,11000.0
2015-04-01 15:05:00,115.72,115.78,115.31,115.42,13700.0,115.72,115.78,115.31,115.42,13700.0
2015-04-01 15:10:00,115.45,115.55,115.25,115.36,18700.0,115.45,115.55,115.25,115.36,18700.0
2015-04-01 15:15:00,115.41,115.67,115.41,115.52,9700.0,115.41,115.67,115.41,115.52,9700.0
2015-04-01 15:20:00,115.45,115.75,115.41,115.73,18900.0,115.45,115.75,115.41,115.73,18900.0
2015-04-01 15:25:00,115.73,115.73,115.51,115.59,31300.0,115.73,115.73,115.51,115.59,31300.0
2015-04-01 15:30:00,115.58,115.74,115.45,115.74,8300.0,115.58,115.74,115.45,115.74,8300.0
2015-04-01 15:35:00,115.8,116.04,115.63,115.69,18700.0,115.8,116.04,115.63,115.69,18700.0
2015-04-01 15:40:00,115.69,116.31,115.55,115.95,28100.0,115.69,116.31,115.55,115.95,28100.0
2015-04-01 15:45:00,115.99,116.22,115.85,115.94,16500.0,115.99,116.22,115.85,115.94,16500.0
2015-04-01 15:50:00,115.89,116.63,115.86,116.08,86900.0,115.89,116.63,115.86,116.08,86900.0
2015-04-01 15:55:00,116.13,116.61,116.09,116.4,114400.0,116.13,116.61,116.09,116.4,114400.0
2015-04-02 09:30:00,115.85,117.4,115.65,115.78,47900.0,115.85,117.4,115.65,115.78,47900.0
2015-04-02 09:35:00,115.84,116.08,114.83,114.87,17600.0,115.84,116.08,114.83,114.87,17600.0
2015-04-02 09:40:00,114.76,115.3,114.51,115.07,23000.0,114.76,115.3,114.51,115.07,23000.0
2015-04-02 09:45:00,115.27,115.62,114.7,114.9,25500.0,115.27,115.62,114.7,114.9,25500.0
2015-04-02 09:50:00,114.87,116.08,114.87,115.69,12800.0,114.87,116.08,114.87,115.69,12800.0
2015-04-02 09:55:00,115.7,115.93,115.48,115.48,7800.0,115.7,115.93,115.48,115.48,7800.0
2015-04-02 10:00:00,115.38,116.2,115.37,116.2,13600.0,115.38,116.2,115.37,116.2,13600.0
2015-04-02 10:05:00,116.09,116.18,115.64,116.1,11500.0,116.09,116.18,115.64,116.1,11500.0
2015-04-02 10:10:00,116.01,116.12,115.75,115.86,13800.0,116.01,116.12,115.75,115.86,13800.0
2015-04-02 10:15:00,115.9,116.15,115.68,115.71,9300.0,115.9,116.15,115.68,115.71,9300.0
2015-04-02 10:20:00,115.66,115.81,115.07,115.07,13700.0,115.66,115.81,115.07,115.07,13700.0
2015-04-02 10:25:00,115.02,115.82,115.01,115.5,14400.0,115.02,115.82,115.01,115.5,14400.0
2015-04-02 10:30:00,115.35,115.37,115.13,115.13,5600.0,115.35,115.37,115.13,115.13,5600.0
2015-04-02 10:35:00,115.11,115.15,114.76,114.76,9200.0,115.11,115.15,114.76,114.76,9200.0
2015-04-02 10:40:00,114.74,115.18,114.66,114.66,13300.0,114.74,115.18,114.66,114.66,13300.0
2015-04-02 10:45:00,114.83,115.01,114.74,114.79,8900.0,114.83,115.01,114.74,114.79,8900.0
2015-04-02 10:50:00,114.83,114.83,114.32,114.47,24000.0,114.83,114.83,114.32,114.47,24000.0
2015-04-02 10:55:00,114.52,114.63,114.43,114.57,6600.0,114.52,114.63,114.43,114.57,6600.0
2015-04-02 11:00:00,114.62,115.06,114.62,115.0,18500.0,114.62,115.06,114.62,115.0,18500.0
2015-04-02 11:05:00,115.03,115.57,115.0,115.23,30600.0,115.03,115.57,115.0,115.23,30600.0
2015-04-02 11:10:00,115.23,115.55,114.97,115.44,6800.0,115.23,115.55,114.97,115.44,6800.0
2015-04-02 11:15:00,115.43,115.55,115.14,115.39,7500.0,115.43,115.55,115.14,115.39,7500.0
2015-04-02 11:20:00,115.4,115.61,115.3,115.58,22300.0,115.4,115.61,115.3,115.58,22300.0
2015-04-02 11:25:00,115.64,115.79,115.51,115.63,7300.0,115.64,115.79,115.51,115.63,7300.0
2015-04-02 11:30:00,115.65,115.9,115.64,115.77,12600.0,115.65,115.9,115.64,115.77,12600.0
2015-04-02 11:35:00,115.83,116.16,115.83,116.16,5100.0,115.83,116.16,115.83,116.16,5100.0
2015-04-02 11:40:00,116.13,116.45,116.0,116.33,19900.0,116.13,116.45,116.0,116.33,19900.0
2015-04-02 11:45:00,116.33,116.38,116.01,116.28,6500.0,116.33,116.38,116.01,116.28,6500.0
2015-04-02 11:50:00,116.18,116.46,116.11,116.41,9100.0,116.18,116.46,116.11,116.41,9100.0
2015-04-02 11:55:00,116.43,116.43,116.05,116.05,11100.0,116.43,116.43,116.05,116.05,11100.0
2015-04-02 12:00:00,116.02,116.07,115.75,115.84,10300.0,116.02,116.07,115.75,115.84,10300.0
2015-04-02 12:05:00,115.74,115.96,115.51,115.72,8200.0,115.74,115.96,115.51,115.72,8200.0
2015-04-02 12:10:00,115.64,115.93,115.57,115.82,6100.0,115.64,115.93,115.57,115.82,6100.0
2015-04-02 12:15:00,115.76,115.84,115.58,115.78,16900.0,115.76,115.84,115.58,115.78,16900.0
2015-04-02 12:20:00,115.66,115.85,115.56,115.78,12000.0,115.66,115.85,115.56,115.78,12000.0
2015-04-02 12:25:00,115.72,115.81,115.64,115.72,11600.0,115.72,115.81,115.64,115.72,11600.0
2015-04-02 12:30:00,115.74,115.94,115.72,115.9,8300.0,115.74,115.94,115.72,115.9,8300.0
2015-04-02 12:35:00,115.86,116.04,115.75,115.86,3900.0,115.86,116.04,115.75,115.86,3900.0
2015-04-02 12:40:00,115.92,116.52,115.9,116.46,16600.0,115.92,116.52,115.9,116.46,16600.0
2015-04-02 12:45:00,116.51,116.52,116.13,116.34,4200.0,116.51,116.52,116.13,116.34,4200.0
2015-04-02 12:50:00,116.4,116.47,116.31,116.37,1900.0,116.4,116.47,116.31,116.37,1900.0
2015-04-02 12:55:00,116.34,116.45,116.17,116.36,4100.0,116.34,116.45,116.17,116.36,4100.0
2015-04-02 13:00:00,116.35,116.43,116.13,116.32,3100.0,116.35,116.43,116.13,116.32,3100.0
2015-04-02 13:05:00,116.32,116.34,116.12,116.16,4500.0,116.32,116.34,116.12,116.16,4500.0
2015-04-02 13:10:00,116.19,116.52,116.17,116.45,5800.0,116.19,116.52,116.17,116.45,5800.0
2015-04-02 13:15:00,116.48,116.96,116.48,116.69,6100.0,116.48,116.96,116.48,116.69,6100.0
2015-04-02 13:20:00,116.73,116.83,116.62,116.82,7300.0,116.73,116.83,116.62,116.82,7300.0
2015-04-02 13:25:00,116.83,117.06,116.79,117.0,6300.0,116.83,117.06,116.79,117.0,6300.0
2015-04-02 13:30:00,116.97,117.1,116.88,116.97,12800.0,116.97,117.1,116.88,116.97,12800.0
2015-04-02 13:35:00,116.99,117.03,116.87,116.98,10500.0,116.99,117.03,116.87,116.98,10500.0
2015-04-02 13:40:00,116.95,117.18,116.84,117.08,14300.0,116.95,117.18,116.84,117.08,14300.0
2015-04-02 13:45:00,117.05,117.13,116.92,116.95,9800.0,117.05,117.13,116.92,116.95,9800.0
2015-04-02 13:50:00,116.96,117.0,116.78,116.78,9200.0,116.96,117.0,116.78,116.78,9200.0
2015-04-02 13:55:00,116.79,117.09,116.79,116.92,7100.0,116.79,117.09,116.79,116.92,7100.0
2015-04-02 14:00:00,116.95,116.97,116.73,116.86,5700.0,116.95,116.97,116.73,116.86,5700.0
2015-04-02 14:05:00,116.78,116.87,116.6,116.77,6500.0,116.78,116.87,116.6,116.77,6500.0
2015-04-02 14:10:00,116.71,117.01,116.66,117.0,8300.0,116.71,117.01,116.66,117.0,8300.0
2015-04-02 14:15:00,117.03,117.23,116.96,117.17,2600.0,117.03,117.23,116.96,117.17,2600.0
2015-04-02 14:20:00,117.21,117.21,116.72,116.9,5900.0,117.21,117.21,116.72,116.9,5900.0
2015-04-02 14:25:00,116.83,117.05,116.74,116.97,17800.0,116.83,117.05,116.74,116.97,17800.0
2015-04-02 14:30:00,116.98,117.16,116.78,116.96,10400.0,116.98,117.16,116.78,116.96,10400.0
2015-04-02 14:35:00,116.98,117.44,116.91,117.12,21000.0,116.98,117.44,116.91,117.12,21000.0
2015-04-02 14:40:00,117.08,117.17,116.85,117.0,35800.0,117.08,117.17,116.85,117.0,35800.0
2015-04-02 14:45:00,117.08,117.29,116.9,117.29,16100.0,117.08,117.29,116.9,117.29,16100.0
2015-04-02 14:50:00,117.28,117.38,117.05,117.36,21600.0,117.28,117.38,117.05,117.36,21600.0
2015-04-02 14:55:00,117.35,117.35,117.06,117.2,8000.0,117.35,117.35,117.06,117.2,8000.0
2015-04-02 15:00:00,117.2,117.51,117.11,117.32,13000.0,117.2,117.51,117.11,117.32,13000.0
2015-04-02 15:05:00,117.39,117.45,117.3,117.37,9000.0,117.39,117.45,117.3,117.37,9000.0
2015-04-02 15:10:00,117.39,117.46,117.18,117.46,14500.0,117.39,117.46,117.18,117.46,14500.0
2015-04-02 15:15:00,117.34,117.42,117.22,117.27,9100.0,117.34,117.42,117.22,117.27,9100.0
2015-04-02 15:20:00,117.32,117.32,117.09,117.22,8000.0,117.32,117.32,117.09,117.22,8000.0
2015-04-02 15:25:00,117.22,117.41,117.14,117.34,14800.0,117.22,117.41,117.14,117.34,14800.0
2015-04-02 15:30:00,117.34,117.38,117.19,117.29,14700.0,117.34,117.38,117.19,117.29,14700.0
2015-04-02 15:35:00,117.29,117.54,117.29,117.41,15200.0,117.29,117.54,117.29,117.41,15200.0
2015-04-02 15:40:00,117.39,117.6,117.36,117.6,21900.0,117.39,117.6,117.36,117.6,21900.0
2015-04-02 15:45:00,117.56,117.74,117.44,117.63,25000.0,117.56,117.74,117.44,117.63,25000.0
2015-04-02 15:50:00,117.6,117.73,117.56,117.57,26600.0,117.6,117.73,117.56,117.57,26600.0
2015-04-02 15:55:00,117.56,117.59,117.22,117.22,43100.0,117.56,117.59,117.22,117.22,43100.0
2015-04-06 09:30:00,116.1,117.21,115.11,116.74,33800.0,116.1,117.21,115.11,116.74,33800.0
2015-04-06 09:35:00,116.86,118.34,116.66,118.34,26000.0,116.86,118.34,116.66,118.34,26000.0
2015-04-06 09:40:00,118.33,119.11,118.01,118.86,37000.0,118.33,119.11,118.01,118.86,37000.0
2015-04-06 09:45:00,119.09,119.09,118.66,118.95,39000.0,119.09,119.09,118.66,118.95,39000.0
2015-04-06 09:50:00,118.92,118.97,117.65,117.65,19200.0,118.92,118.97,117.65,117.65,19200.0
2015-04-06 09:55:00,117.66,118.1,117.45,117.46,15400.0,117.66,118.1,117.45,117.46,15400.0
2015-04-06 10:00:00,117.46,117.46,116.56,116.84,15000.0,117.46,117.46,116.56,116.84,15000.0
2015-04-06 10:05:00,116.85,117.33,116.69,116.69,15800.0,116.85,117.33,116.69,116.69,15800.0
2015-04-06 10:10:00,116.63,116.85,116.43,116.85,13800.0,116.63,116.85,116.43,116.85,13800.0
2015-04-06 10:15:00,116.83,117.25,116.83,117.11,27400.0,116.83,117.25,116.83,117.11,27400.0
2015-04-06 10:20:00,117.1,117.49,116.85,117.38,13800.0,117.1,117.49,116.85,117.38,13800.0
2015-04-06 10:25:00,117.31,117.5,116.99,117.5,9400.0,117.31,117.5,116.99,117.5,9400.0
2015-04-06 10:30:00,117.53,117.75,117.21,117.31,7000.0,117.53,117.75,117.21,117.31,7000.0
2015-04-06 10:35:00,117.35,117.49,117.23,117.41,8000.0,117.35,117.49,117.23,117.41,8000.0
2015-04-06 10:40:00,117.3,117.44,117.24,117.33,6600.0,117.3,117.44,117.24,117.33,6600.0
2015-04-06 10:45:00,117.45,117.49,117.15,117.33,10400.0,117.45,117.49,117.15,117.33,10400.0
2015-04-06 10:50:00,117.29,117.35,116.95,117.14,9000.0,117.29,117.35,116.95,117.14,9000.0
2015-04-06 10:55:00,117.18,117.7,117.18,117.54,18400.0,117.18,117.7,117.18,117.54,18400.0
2015-04-06 11:00:00,117.57,117.82,117.35,117.68,80400.0,117.57,117.82,117.35,117.68,80400.0
2015-04-06 11:05:00,117.55,118.21,117.5,118.07,21400.0,117.55,118.21,117.5,118.07,21400.0
2015-04-06 11:10:00,118.16,118.23,118.01,118.14,15000.0,118.16,118.23,118.01,118.14,15000.0
2015-04-06 11:15:00,118.17,118.29,117.94,117.94,19200.0,118.17,118.29,117.94,117.94,19200.0
2015-04-06 11:20:00,117.89,118.1,117.76,117.9,11600.0,117.89,118.1,117.76,117.9,11600.0
2015-04-06 11:25:00,117.87,118.26,117.87,118.18,14000.0,117.87,118.26,117.87,118.18,14000.0
2015-04-06 11:30:00,118.23,118.38,118.17,118.21,17800.0,118.23,118.38,118.17,118.21,17800.0
2015-04-06 11:35:00,118.28,118.4,118.21,118.38,7400.0,118.28,118.4,118.21,118.38,7400.0
2015-04-06 11:40:00,118.39,118.47,118.23,118.42,18000.0,118.39,118.47,118.23,118.42,18000.0
2015-04-06 11:45:00,118.37,118.6,118.32,118.4,22000.0,118.37,118.6,118.32,118.4,22000.0
2015-04-06 11:50:00,118.36,118.46,118.27,118.34,22200.0,118.36,118.46,118.27,118.34,22200.0
2015-04-06 11:55:00,118.39,118.6,118.33,118.58,21600.0,118.39,118.6,118.33,118.58,21600.0
2015-04-06 12:00:00,118.58,118.92,118.56,118.88,18800.0,118.58,118.92,118.56,118.88,18800.0
2015-04-06 12:05:00,118.91,119.01,118.73,118.84,21600.0,118.91,119.01,118.73,118.84,21600.0
2015-04-06 12:10:00,118.77,118.87,118.42,118.61,17200.0,118.77,118.87,118.42,118.61,17200.0
2015-04-06 12:15:00,118.56,118.76,118.37,118.76,32200.0,118.56,118.76,118.37,118.76,32200.0
2015-04-06 12:20:00,118.74,119.07,118.66,119.07,9400.0,118.74,119.07,118.66,119.07,9400.0
2015-04-06 12:25:00,119.07,119.18,118.73,119.18,28600.0,119.07,119.18,118.73,119.18,28600.0
2015-04-06 12:30:00,119.11,119.18,119.04,119.13,21400.0,119.11,119.18,119.04,119.13,21400.0
2015-04-06 12:35:00,119.1,119.18,118.93,119.18,42000.0,119.1,119.18,118.93,119.18,42000.0
2015-04-06 12:40:00,119.17,119.3,119.06,119.25,27000.0,119.17,119.3,119.06,119.25,27000.0
2015-04-06 12:45:00,119.21,119.31,119.13,119.26,29000.0,119.21,119.31,119.13,119.26,29000.0
2015-04-06 12:50:00,119.26,119.51,119.26,119.51,31600.0,119.26,119.51,119.26,119.51,31600.0
2015-04-06 12:55:00,119.51,119.63,119.44,119.61,7000.0,119.51,119.63,119.44,119.61,7000.0
2015-04-06 13:00:00,119.62,119.86,119.58,119.81,15000.0,119.62,119.86,119.58,119.81,15000.0
2015-04-06 13:05:00,119.72,119.82,119.72,119.82,6200.0,119.72,119.82,119.72,119.82,6200.0
2015-04-06 13:10:00,119.72,120.0,119.37,119.54,59000.0,119.72,120.0,119.37,119.54,59000.0
2015-04-06 13:15:00,119.53,119.64,119.18,119.4,19800.0,119.53,119.64,119.18,119.4,19800.0
2015-04-06 13:20:00,119.43,119.48,119.15,119.15,12600.0,119.43,119.48,119.15,119.15,12600.0
2015-04-06 13:25:00,119.14,119.14,118.86,119.03,18600.0,119.14,119.14,118.86,119.03,18600.0
2015-04-06 13:30:00,119.14,119.15,118.77,118.81,38000.0,119.14,119.15,118.77,118.81,38000.0
2015-04-06 13:35:00,118.81,118.9,118.73,118.86,35200.0,118.81,118.9,118.73,118.86,35200.0
2015-04-06 13:40:00,118.85,118.93,118.52,118.54,24600.0,118.85,118.93,118.52,118.54,24600.0
2015-04-06 13:45:00,118.48,118.7,118.41,118.7,6400.0,118.48,118.7,118.41,118.7,6400.0
2015-04-06 13:50:00,118.73,118.9,118.66,118.9,15000.0,118.73,118.9,118.66,118.9,15000.0
2015-04-06 13:55:00,118.9,119.1,118.82,118.91,18200.0,118.9,119.1,118.82,118.91,18200.0
2015-04-06 14:00:00,118.93,118.93,118.57,118.72,13400.0,118.93,118.93,118.57,118.72,13400.0
2015-04-06 14:05:00,118.72,118.73,118.53,118.53,7000.0,118.72,118.73,118.53,118.53,7000.0
2015-04-06 14:10:00,118.63,118.63,118.44,118.5,9800.0,118.63,118.63,118.44,118.5,9800.0
2015-04-06 14:15:00,118.47,118.71,118.47,118.7,7000.0,118.47,118.71,118.47,118.7,7000.0
2015-04-06 14:20:00,118.77,118.77,118.44,118.44,6000.0,118.77,118.77,118.44,118.44,6000.0
2015-04-06 14:25:00,118.4,118.59,118.36,118.51,11600.0,118.4,118.59,118.36,118.51,11600.0
2015-04-06 14:30:00,118.56,118.76,118.56,118.63,21400.0,118.56,118.76,118.56,118.63,21400.0
2015-04-06 14:35:00,118.67,118.72,118.49,118.69,28800.0,118.67,118.72,118.49,118.69,28800.0
2015-04-06 14:40:00,118.68,118.88,118.52,118.66,28000.0,118.68,118.88,118.52,118.66,28000.0
2015-04-06 14:45:00,118.71,118.73,118.4,118.5,21400.0,118.71,118.73,118.4,118.5,21400.0
2015-04-06 14:50:00,118.5,118.54,118.3,118.46,27000.0,118.5,118.54,118.3,118.46,27000.0
2015-04-06 14:55:00,118.48,118.54,118.41,118.48,18800.0,118.48,118.54,118.41,118.48,18800.0
2015-04-06 15:00:00,118.47,118.49,118.36,118.49,15000.0,118.47,118.49,118.36,118.49,15000.0
2015-04-06 15:05:00,118.51,118.51,118.21,118.4,32400.0,118.51,118.51,118.21,118.4,32400.0
2015-04-06 15:10:00,118.37,118.54,118.27,118.41,20000.0,118.37,118.54,118.27,118.41,20000.0
2015-04-06 15:15:00,118.5,118.5,118.25,118.37,20000.0,118.5,118.5,118.25,118.37,20000.0
2015-04-06 15:20:00,118.36,118.51,118.35,118.37,19600.0,118.36,118.51,118.35,118.37,19600.0
2015-04-06 15:25:00,118.39,118.48,118.31,118.45,26800.0,118.39,118.48,118.31,118.45,26800.0
2015-04-06 15:30:00,118.42,118.53,118.37,118.49,34000.0,118.42,118.53,118.37,118.49,34000.0
2015-04-06 15:35:00,118.52,118.53,118.42,118.47,37800.0,118.52,118.53,118.42,118.47,37800.0
2015-04-06 15:40:00,118.48,118.55,118.44,118.51,52600.0,118.48,118.55,118.44,118.51,52600.0
2015-04-06 15:45:00,118.49,118.57,118.39,118.39,28800.0,118.49,118.57,118.39,118.39,28800.0
2015-04-06 15:50:00,118.37,118.45,118.17,118.45,48400.0,118.37,118.45,118.17,118.45,48400.0
2015-04-06 15:55:00,118.39,118.5,118.19,118.28,69400.0,118.39,118.5,118.19,118.28,69400.0
2015-04-07 09:30:00,118.12,120.0,118.12,119.92,21300.0,118.12,120.0,118.12,119.92,21300.0
2015-04-07 09:35:00,120.15,121.18,119.61,120.87,21900.0,120.15,121.18,119.61,120.87,21900.0
2015-04-07 09:40:00,120.89,120.89,119.3,119.86,6400.0,120.89,120.89,119.3,119.86,6400.0
2015-04-07 09:45:00,120.01,120.74,119.76,120.74,11400.0,120.01,120.74,119.76,120.74,11400.0
2015-04-07 09:50:00,120.46,121.32,120.42,120.59,11400.0,120.46,121.32,120.42,120.59,11400.0
2015-04-07 09:55:00,120.73,121.65,120.59,121.21,27000.0,120.73,121.65,120.59,121.21,27000.0
2015-04-07 10:00:00,121.2,121.35,119.84,119.94,10000.0,121.2,121.35,119.84,119.94,10000.0
2015-04-07 10:05:00,119.93,120.98,119.92,120.43,8700.0,119.93,120.98,119.92,120.43,8700.0
2015-04-07 10:10:00,120.46,120.85,120.4,120.56,8200.0,120.46,120.85,120.4,120.56,8200.0
2015-04-07 10:15:00,120.71,120.9,120.4,120.8,13600.0,120.71,120.9,120.4,120.8,13600.0
2015-04-07 10:20:00,120.92,121.57,120.76,121.3,18200.0,120.92,121.57,120.76,121.3,18200.0
2015-04-07 10:25:00,121.35,121.6,121.1,121.18,7100.0,121.35,121.6,121.1,121.18,7100.0
2015-04-07 10:30:00,121.25,122.0,121.17,121.97,11800.0,121.25,122.0,121.17,121.97,11800.0
2015-04-07 10:35:00,121.98,122.0,121.23,121.23,14000.0,121.98,122.0,121.23,121.23,14000.0
2015-04-07 10:40:00,121.29,121.29,121.02,121.17,5900.0,121.29,121.29,121.02,121.17,5900.0
2015-04-07 10:45:00,121.26,121.69,121.26,121.53,4800.0,121.26,121.69,121.26,121.53,4800.0
2015-04-07 10:50:00,121.47,121.47,121.17,121.45,3300.0,121.47,121.47,121.17,121.45,3300.0
2015-04-07 10:55:00,121.38,121.67,121.37,121.43,21600.0,121.38,121.67,121.37,121.43,21600.0
2015-04-07 11:00:00,121.44,121.59,121.31,121.5,6200.0,121.44,121.59,121.31,121.5,6200.0
2015-04-07 11:05:00,121.44,121.58,121.31,121.57,4000.0,121.44,121.58,121.31,121.57,4000.0
2015-04-07 11:10:00,121.53,121.73,121.44,121.59,5900.0,121.53,121.73,121.44,121.59,5900.0
2015-04-07 11:15:00,121.43,121.43,121.04,121.04,8700.0,121.43,121.43,121.04,121.04,8700.0
2015-04-07 11:20:00,121.09,121.43,121.09,121.33,5600.0,121.09,121.43,121.09,121.33,5600.0
2015-04-07 11:25:00,121.3,121.4,121.09,121.09,3700.0,121.3,121.4,121.09,121.09,3700.0
2015-04-07 11:30:00,121.06,121.18,121.0,121.14,8100.0,121.06,121.18,121.0,121.14,8100.0
2015-04-07 11:35:00,121.14,121.42,121.06,121.38,4300.0,121.14,121.42,121.06,121.38,4300.0
2015-04-07 11:40:00,121.3,121.7,121.24,121.7,13000.0,121.3,121.7,121.24,121.7,13000.0
2015-04-07 11:45:00,121.62,121.62,121.22,121.4,10700.0,121.62,121.62,121.22,121.4,10700.0
2015-04-07 11:50:00,121.34,121.59,121.24,121.49,4000.0,121.34,121.59,121.24,121.49,4000.0
2015-04-07 11:55:00,121.62,121.63,121.39,121.45,2700.0,121.62,121.63,121.39,121.45,2700.0
2015-04-07 12:00:00,121.39,121.83,121.38,121.74,8800.0,121.39,121.83,121.38,121.74,8800.0
2015-04-07 12:05:00,121.73,122.06,121.72,121.87,38900.0,121.73,122.06,121.72,121.87,38900.0
2015-04-07 12:10:00,121.84,121.87,121.53,121.55,6400.0,121.84,121.87,121.53,121.55,6400.0
2015-04-07 12:15:00,121.55,121.66,121.48,121.49,4400.0,121.55,121.66,121.48,121.49,4400.0
2015-04-07 12:20:00,121.49,121.53,121.32,121.32,4400.0,121.49,121.53,121.32,121.32,4400.0
2015-04-07 12:25:00,121.3,121.55,121.29,121.54,5300.0,121.3,121.55,121.29,121.54,5300.0
2015-04-07 12:30:00,121.49,121.6,121.45,121.46,1200.0,121.49,121.6,121.45,121.46,1200.0
2015-04-07 12:35:00,121.46,121.46,121.26,121.26,4500.0,121.46,121.46,121.26,121.26,4500.0
2015-04-07 12:40:00,121.27,121.28,121.03,121.11,5100.0,121.27,121.28,121.03,121.11,5100.0
2015-04-07 12:45:00,121.18,121.35,121.03,121.18,14900.0,121.18,121.35,121.03,121.18,14900.0
2015-04-07 12:50:00,121.17,121.25,121.08,121.14,11300.0,121.17,121.25,121.08,121.14,11300.0
2015-04-07 12:55:00,121.13,121.34,121.13,121.26,5100.0,121.13,121.34,121.13,121.26,5100.0
2015-04-07 13:00:00,121.2,121.26,121.06,121.24,7300.0,121.2,121.26,121.06,121.24,7300.0
2015-04-07 13:05:00,121.31,121.51,121.27,121.42,5200.0,121.31,121.51,121.27,121.42,5200.0
2015-04-07 13:10:00,121.31,121.46,121.14,121.42,6700.0,121.31,121.46,121.14,121.42,6700.0
2015-04-07 13:15:00,121.38,121.73,121.38,121.69,5700.0,121.38,121.73,121.38,121.69,5700.0
2015-04-07 13:20:00,121.62,121.78,121.5,121.57,4600.0,121.62,121.78,121.5,121.57,4600.0
2015-04-07 13:25:00,121.59,121.73,121.56,121.73,1600.0,121.59,121.73,121.56,121.73,1600.0
2015-04-07 13:30:00,121.7,121.7,121.49,121.54,5200.0,121.7,121.7,121.49,121.54,5200.0
2015-04-07 13:35:00,121.52,121.55,121.39,121.48,2300.0,121.52,121.55,121.39,121.48,2300.0
2015-04-07 13:40:00,121.45,121.57,121.39,121.41,4300.0,121.45,121.57,121.39,121.41,4300.0
2015-04-07 13:45:00,121.45,121.45,121.3,121.32,3400.0,121.45,121.45,121.3,121.32,3400.0
2015-04-07 13:50:00,121.32,121.35,121.2,121.24,2600.0,121.32,121.35,121.2,121.24,2600.0
2015-04-07 13:55:00,121.19,121.33,121.19,121.28,3900.0,121.19,121.33,121.19,121.28,3900.0
2015-04-07 14:00:00,121.22,121.33,121.14,121.29,9000.0,121.22,121.33,121.14,121.29,9000.0
2015-04-07 14:05:00,121.27,121.64,121.21,121.62,6000.0,121.27,121.64,121.21,121.62,6000.0
2015-04-07 14:10:00,121.53,121.64,121.35,121.36,3900.0,121.53,121.64,121.35,121.36,3900.0
2015-04-07 14:15:00,121.34,121.51,121.33,121.36,10400.0,121.34,121.51,121.33,121.36,10400.0
2015-04-07 14:20:00,121.35,121.56,121.31,121.46,6000.0,121.35,121.56,121.31,121.46,6000.0
2015-04-07 14:25:00,121.35,121.63,121.35,121.48,2900.0,121.35,121.63,121.35,121.48,2900.0
2015-04-07 14:30:00,121.51,121.6,121.43,121.54,5100.0,121.51,121.6,121.43,121.54,5100.0
2015-04-07 14:35:00,121.5,121.52,121.35,121.51,5200.0,121.5,121.52,121.35,121.51,5200.0
2015-04-07 14:40:00,121.49,121.53,121.37,121.49,6400.0,121.49,121.53,121.37,121.49,6400.0
2015-04-07 14:45:00,121.48,121.75,121.48,121.7,5500.0,121.48,121.75,121.48,121.7,5500.0
2015-04-07 14:50:00,121.7,121.74,121.39,121.46,3700.0,121.7,121.74,121.39,121.46,3700.0
2015-04-07 14:55:00,121.41,121.41,121.1,121.12,7300.0,121.41,121.41,121.1,121.12,7300.0
2015-04-07 15:00:00,121.12,121.16,120.92,121.14,4600.0,121.12,121.16,120.92,121.14,4600.0
2015-04-07 15:05:00,121.19,121.38,121.19,121.33,5400.0,121.19,121.38,121.19,121.33,5400.0
2015-04-07 15:10:00,121.25,121.43,121.2,121.27,6600.0,121.25,121.43,121.2,121.27,6600.0
2015-04-07 15:15:00,121.25,121.37,121.21,121.21,11900.0,121.25,121.37,121.21,121.21,11900.0
2015-04-07 15:20:00,121.18,121.22,120.95,121.02,23200.0,121.18,121.22,120.95,121.02,23200.0
2015-04-07 15:25:00,120.94,121.16,120.94,121.1,13700.0,120.94,121.16,120.94,121.1,13700.0
2015-04-07 15:30:00,121.15,121.28,121.07,121.14,14600.0,121.15,121.28,121.07,121.14,14600.0
2015-04-07 15:35:00,121.09,121.15,120.73,120.78,18500.0,121.09,121.15,120.73,120.78,18500.0
2015-04-07 15:40:00,120.73,121.02,120.57,121.0,16500.0,120.73,121.02,120.57,121.0,16500.0
2015-04-07 15:45:00,120.91,120.98,120.68,120.75,17600.0,120.91,120.98,120.68,120.75,17600.0
2015-04-07 15:50:00,120.72,120.73,120.41,120.48,43200.0,120.72,120.73,120.41,120.48,43200.0
2015-04-07 15:55:00,120.47,120.66,120.45,120.47,37600.0,120.47,120.66,120.45,120.47,37600.0
2015-04-08 09:30:00,120.83,120.99,120.33,120.4,14400.0,120.83,120.99,120.33,120.4,14400.0
2015-04-08 09:35:00,120.41,122.44,120.4,122.44,10800.0,120.41,122.44,120.4,122.44,10800.0
2015-04-08 09:40:00,122.45,122.84,122.25,122.64,11400.0,122.45,122.84,122.25,122.64,11400.0
2015-04-08 09:45:00,122.53,123.0,122.36,123.0,15900.0,122.53,123.0,122.36,123.0,15900.0
2015-04-08 09:50:00,122.88,123.49,122.75,123.41,33400.0,122.88,123.49,122.75,123.41,33400.0
2015-04-08 09:55:00,123.41,124.18,123.31,124.18,19000.0,123.41,124.18,123.31,124.18,19000.0
2015-04-08 10:00:00,124.16,124.16,122.97,123.06,29900.0,124.16,124.16,122.97,123.06,29900.0
2015-04-08 10:05:00,123.05,123.52,122.87,123.49,23300.0,123.05,123.52,122.87,123.49,23300.0
2015-04-08 10:10:00,123.37,123.91,123.37,123.48,15400.0,123.37,123.91,123.37,123.48,15400.0
2015-04-08 10:15:00,123.49,123.69,123.26,123.69,18400.0,123.49,123.69,123.26,123.69,18400.0
2015-04-08 10:20:00,123.71,123.84,123.58,123.73,12200.0,123.71,123.84,123.58,123.73,12200.0
2015-04-08 10:25:00,123.66,124.03,123.55,123.79,15900.0,123.66,124.03,123.55,123.79,15900.0
2015-04-08 10:30:00,123.83,124.09,123.76,123.98,36800.0,123.83,124.09,123.76,123.98,36800.0
2015-04-08 10:35:00,123.95,124.02,123.17,123.17,14800.0,123.95,124.02,123.17,123.17,14800.0
2015-04-08 10:40:00,123.2,123.2,122.5,122.54,14400.0,123.2,123.2,122.5,122.54,14400.0
2015-04-08 10:45:00,122.39,122.61,122.12,122.61,11400.0,122.39,122.61,122.12,122.61,11400.0
2015-04-08 10:50:00,122.64,122.95,122.64,122.83,7200.0,122.64,122.95,122.64,122.83,7200.0
2015-04-08 10:55:00,122.86,123.05,122.73,123.0,11000.0,122.86,123.05,122.73,123.0,11000.0
2015-04-08 11:00:00,122.99,123.11,122.85,123.07,4800.0,122.99,123.11,122.85,123.07,4800.0
2015-04-08 11:05:00,123.01,123.01,122.89,122.97,4100.0,123.01,123.01,122.89,122.97,4100.0
2015-04-08 11:10:00,122.98,123.01,122.75,123.01,7700.0,122.98,123.01,122.75,123.01,7700.0
2015-04-08 11:15:00,122.92,123.43,122.92,123.3,6200.0,122.92,123.43,122.92,123.3,6200.0
2015-04-08 11:20:00,123.21,123.21,122.67,122.67,8100.0,123.21,123.21,122.67,122.67,8100.0
2015-04-08 11:25:00,122.77,123.35,122.62,123.28,9500.0,122.77,123.35,122.62,123.28,9500.0
2015-04-08 11:30:00,123.3,123.83,123.26,123.83,9900.0,123.3,123.83,123.26,123.83,9900.0
2015-04-08 11:35:00,123.71,124.03,123.66,123.97,9600.0,123.71,124.03,123.66,123.97,9600.0
2015-04-08 11:40:00,123.88,124.17,123.82,124.08,7800.0,123.88,124.17,123.82,124.08,7800.0
2015-04-08 11:45:00,124.0,124.33,123.91,124.33,13000.0,124.0,124.33,123.91,124.33,13000.0
2015-04-08 11:50:00,124.24,124.56,123.94,123.95,13600.0,124.24,124.56,123.94,123.95,13600.0
2015-04-08 11:55:00,123.88,123.88,123.47,123.59,7100.0,123.88,123.88,123.47,123.59,7100.0
2015-04-08 12:00:00,123.6,123.71,123.25,123.25,4700.0,123.6,123.71,123.25,123.25,4700.0
2015-04-08 12:05:00,123.24,123.46,123.09,123.4,6600.0,123.24,123.46,123.09,123.4,6600.0
2015-04-08 12:10:00,123.4,123.46,123.27,123.35,5800.0,123.4,123.46,123.27,123.35,5800.0
2015-04-08 12:15:00,123.35,123.45,123.25,123.35,8300.0,123.35,123.45,123.25,123.35,8300.0
2015-04-08 12:20:00,123.33,123.57,123.26,123.34,9700.0,123.33,123.57,123.26,123.34,9700.0
2015-04-08 12:25:00,123.3,123.48,123.13,123.31,7800.0,123.3,123.48,123.13,123.31,7800.0
2015-04-08 12:30:00,123.26,123.32,122.9,123.09,8900.0,123.26,123.32,122.9,123.09,8900.0
2015-04-08 12:35:00,123.0,123.12,122.91,123.1,15400.0,123.0,123.12,122.91,123.1,15400.0
2015-04-08 12:40:00,123.07,123.39,123.05,123.3,11500.0,123.07,123.39,123.05,123.3,11500.0
2015-04-08 12:45:00,123.29,123.48,123.16,123.48,6000.0,123.29,123.48,123.16,123.48,6000.0
2015-04-08 12:50:00,123.39,123.54,122.98,123.15,4500.0,123.39,123.54,122.98,123.15,4500.0
2015-04-08 12:55:00,123.16,123.41,123.16,123.39,8900.0,123.16,123.41,123.16,123.39,8900.0
2015-04-08 13:00:00,123.41,123.49,123.35,123.4,12200.0,123.41,123.49,123.35,123.4,12200.0
2015-04-08 13:05:00,123.44,123.78,123.37,123.51,12900.0,123.44,123.78,123.37,123.51,12900.0
2015-04-08 13:10:00,123.6,123.65,123.26,123.33,6900.0,123.6,123.65,123.26,123.33,6900.0
2015-04-08 13:15:00,123.28,123.48,123.12,123.48,8800.0,123.28,123.48,123.12,123.48,8800.0
2015-04-08 13:20:00,123.49,123.49,123.25,123.36,2800.0,123.49,123.49,123.25,123.36,2800.0
2015-04-08 13:25:00,123.29,123.43,123.15,123.28,5100.0,123.29,123.43,123.15,123.28,5100.0
2015-04-08 13:30:00,123.19,123.58,123.19,123.58,4400.0,123.19,123.58,123.19,123.58,4400.0
2015-04-08 13:35:00,123.57,123.7,123.4,123.46,7600.0,123.57,123.7,123.4,123.46,7600.0
2015-04-08 13:40:00,123.47,123.49,123.23,123.3,6000.0,123.47,123.49,123.23,123.3,6000.0
2015-04-08 13:45:00,123.23,123.48,123.11,123.16,29300.0,123.23,123.48,123.11,123.16,29300.0
2015-04-08 13:50:00,123.11,123.39,123.1,123.32,11200.0,123.11,123.39,123.1,123.32,11200.0
2015-04-08 13:55:00,123.3,123.54,123.14,123.31,16800.0,123.3,123.54,123.14,123.31,16800.0
2015-04-08 14:00:00,123.28,123.28,122.79,123.17,19000.0,123.28,123.28,122.79,123.17,19000.0
2015-04-08 14:05:00,123.19,123.19,122.33,122.33,15200.0,123.19,123.19,122.33,122.33,15200.0
2015-04-08 14:10:00,122.52,123.23,122.36,123.17,7400.0,122.52,123.23,122.36,123.17,7400.0
2015-04-08 14:15:00,123.11,123.27,122.78,123.07,14200.0,123.11,123.27,122.78,123.07,14200.0
2015-04-08 14:20:00,123.12,123.42,122.9,122.9,6300.0,123.12,123.42,122.9,122.9,6300.0
2015-04-08 14:25:00,122.86,123.24,122.86,123.2,10900.0,122.86,123.24,122.86,123.2,10900.0
2015-04-08 14:30:00,123.2,123.28,123.05,123.19,7600.0,123.2,123.28,123.05,123.19,7600.0
2015-04-08 14:35:00,123.28,123.48,122.99,123.24,7500.0,123.28,123.48,122.99,123.24,7500.0
2015-04-08 14:40:00,123.08,123.44,122.95,123.43,5800.0,123.08,123.44,122.95,123.43,5800.0
2015-04-08 14:45:00,123.43,123.56,123.32,123.52,7600.0,123.43,123.56,123.32,123.52,7600.0
2015-04-08 14:50:00,123.46,123.51,122.95,122.95,58800.0,123.46,123.51,122.95,122.95,58800.0
2015-04-08 14:55:00,122.95,123.23,122.95,123.09,6400.0,122.95,123.23,122.95,123.09,6400.0
2015-04-08 15:00:00,123.06,123.44,123.03,123.44,7900.0,123.06,123.44,123.03,123.44,7900.0
2015-04-08 15:05:00,123.41,123.58,123.25,123.51,12700.0,123.41,123.58,123.25,123.51,12700.0
2015-04-08 15:10:00,123.47,123.65,123.33,123.33,3600.0,123.47,123.65,123.33,123.33,3600.0
2015-04-08 15:15:00,123.38,123.6,123.31,123.48,9300.0,123.38,123.6,123.31,123.48,9300.0
2015-04-08 15:20:00,123.47,123.47,123.1,123.19,3300.0,123.47,123.47,123.1,123.19,3300.0
2015-04-08 15:25:00,123.1,123.49,123.1,123.24,5100.0,123.1,123.49,123.1,123.24,5100.0
2015-04-08 15:30:00,123.29,123.29,123.05,123.16,9600.0,123.29,123.29,123.05,123.16,9600.0
2015-04-08 15:35:00,123.09,123.2,123.0,123.14,7900.0,123.09,123.2,123.0,123.14,7900.0
2015-04-08 15:40:00,123.1,123.41,123.04,123.19,15500.0,123.1,123.41,123.04,123.19,15500.0
2015-04-08 15:45:00,123.21,123.3,123.03,123.07,17000.0,123.21,123.3,123.03,123.07,17000.0
2015-04-08 15:50:00,123.16,123.33,123.15,123.29,29300.0,123.16,123.33,123.15,123.29,29300.0
2015-04-08 15:55:00,123.26,123.86,123.25,123.81,72700.0,123.26,123.86,123.25,123.81,72700.0
2015-04-09 09:30:00,123.67,125.22,123.62,124.82,16200.0,123.67,125.22,123.62,124.82,16200.0
2015-04-09 09:35:00,125.25,125.25,124.75,124.85,14900.0,125.25,125.25,124.75,124.85,14900.0
2015-04-09 09:40:00,124.95,125.01,124.75,124.75,20500.0,124.95,125.01,124.75,124.75,20500.0
2015-04-09 09:45:00,124.75,125.23,124.63,125.18,28000.0,124.75,125.23,124.63,125.18,28000.0
2015-04-09 09:50:00,125.18,125.19,124.68,124.83,27000.0,125.18,125.19,124.68,124.83,27000.0
2015-04-09 09:55:00,125.06,125.41,124.86,124.89,8600.0,125.06,125.41,124.86,124.89,8600.0
2015-04-09 10:00:00,124.95,125.29,124.83,124.83,8400.0,124.95,125.29,124.83,124.83,8400.0
2015-04-09 10:05:00,124.79,125.05,124.7,124.86,24600.0,124.79,125.05,124.7,124.86,24600.0
2015-04-09 10:10:00,124.8,125.17,124.65,125.0,18900.0,124.8,125.17,124.65,125.0,18900.0
2015-04-09 10:15:00,124.95,125.08,124.69,124.79,23200.0,124.95,125.08,124.69,124.79,23200.0
2015-04-09 10:20:00,124.85,124.87,124.4,124.75,15800.0,124.85,124.87,124.4,124.75,15800.0
2015-04-09 10:25:00,124.68,125.2,124.52,125.16,15800.0,124.68,125.2,124.52,125.16,15800.0
2015-04-09 10:30:00,125.13,125.3,124.76,124.88,10800.0,125.13,125.3,124.76,124.88,10800.0
2015-04-09 10:35:00,124.81,124.85,124.23,124.49,5800.0,124.81,124.85,124.23,124.49,5800.0
2015-04-09 10:40:00,124.32,124.41,124.03,124.09,4700.0,124.32,124.41,124.03,124.09,4700.0
2015-04-09 10:45:00,124.01,124.14,123.53,123.75,8300.0,124.01,124.14,123.53,123.75,8300.0
2015-04-09 10:50:00,123.78,123.82,123.18,123.37,6200.0,123.78,123.82,123.18,123.37,6200.0
2015-04-09 10:55:00,123.21,123.38,123.09,123.21,5700.0,123.21,123.38,123.09,123.21,5700.0
2015-04-09 11:00:00,123.18,123.73,123.1,123.53,6100.0,123.18,123.73,123.1,123.53,6100.0
2015-04-09 11:05:00,123.54,123.57,123.3,123.35,12700.0,123.54,123.57,123.3,123.35,12700.0
2015-04-09 11:10:00,123.31,123.8,123.26,123.64,10900.0,123.31,123.8,123.26,123.64,10900.0
2015-04-09 11:15:00,123.48,123.49,123.26,123.3,2200.0,123.48,123.49,123.26,123.3,2200.0
2015-04-09 11:20:00,123.25,123.69,123.09,123.35,10500.0,123.25,123.69,123.09,123.35,10500.0
2015-04-09 11:25:00,123.29,123.67,123.29,123.59,6600.0,123.29,123.67,123.29,123.59,6600.0
2015-04-09 11:30:00,123.57,123.72,123.43,123.54,5000.0,123.57,123.72,123.43,123.54,5000.0
2015-04-09 11:35:00,123.5,123.86,123.38,123.73,11800.0,123.5,123.86,123.38,123.73,11800.0
2015-04-09 11:40:00,123.71,124.14,123.57,123.98,4000.0,123.71,124.14,123.57,123.98,4000.0
2015-04-09 11:45:00,124.09,124.17,124.02,124.07,6800.0,124.09,124.17,124.02,124.07,6800.0
2015-04-09 11:50:00,124.09,124.09,123.85,123.97,10600.0,124.09,124.09,123.85,123.97,10600.0
2015-04-09 11:55:00,123.97,124.03,123.81,123.94,6800.0,123.97,124.03,123.81,123.94,6800.0
2015-04-09 12:00:00,123.95,124.22,123.89,124.13,14500.0,123.95,124.22,123.89,124.13,14500.0
2015-04-09 12:05:00,124.06,124.23,124.06,124.23,1900.0,124.06,124.23,124.06,124.23,1900.0
2015-04-09 12:10:00,124.23,124.34,124.12,124.33,12500.0,124.23,124.34,124.12,124.33,12500.0
2015-04-09 12:15:00,124.37,124.4,124.1,124.37,6600.0,124.37,124.4,124.1,124.37,6600.0
2015-04-09 12:20:00,124.26,124.42,124.03,124.31,5000.0,124.26,124.42,124.03,124.31,5000.0
2015-04-09 12:25:00,124.4,124.99,124.4,124.96,11300.0,124.4,124.99,124.4,124.96,11300.0
2015-04-09 12:30:00,124.94,125.0,124.61,124.83,3600.0,124.94,125.0,124.61,124.83,3600.0
2015-04-09 12:35:00,124.71,124.97,124.62,124.93,7400.0,124.71,124.97,124.62,124.93,7400.0
2015-04-09 12:40:00,124.83,124.99,124.77,124.9,3000.0,124.83,124.99,124.77,124.9,3000.0
2015-04-09 12:45:00,124.98,125.0,124.8,124.94,1900.0,124.98,125.0,124.8,124.94,1900.0
2015-04-09 12:50:00,124.87,124.9,124.71,124.88,4100.0,124.87,124.9,124.71,124.88,4100.0
2015-04-09 12:55:00,124.78,124.86,124.61,124.76,4000.0,124.78,124.86,124.61,124.76,4000.0
2015-04-09 13:00:00,124.76,124.8,124.35,124.58,3700.0,124.76,124.8,124.35,124.58,3700.0
2015-04-09 13:05:00,124.5,124.64,124.39,124.48,4500.0,124.5,124.64,124.39,124.48,4500.0
2015-04-09 13:10:00,124.46,124.67,124.43,124.51,3800.0,124.46,124.67,124.43,124.51,3800.0
2015-04-09 13:15:00,124.4,124.56,124.25,124.56,2200.0,124.4,124.56,124.25,124.56,2200.0
2015-04-09 13:20:00,124.51,124.74,124.42,124.71,4000.0,124.51,124.74,124.42,124.71,4000.0
2015-04-09 13:25:00,124.71,124.75,124.34,124.38,4900.0,124.71,124.75,124.34,124.38,4900.0
2015-04-09 13:30:00,124.28,124.28,124.14,124.28,600.0,124.28,124.28,124.14,124.28,600.0
2015-04-09 13:35:00,124.29,124.48,124.29,124.3,5300.0,124.29,124.48,124.29,124.3,5300.0
2015-04-09 13:40:00,124.31,124.71,124.31,124.55,2000.0,124.31,124.71,124.31,124.55,2000.0
2015-04-09 13:45:00,124.67,124.74,124.36,124.36,4500.0,124.67,124.74,124.36,124.36,4500.0
2015-04-09 13:50:00,124.31,124.8,124.31,124.75,7100.0,124.31,124.8,124.31,124.75,7100.0
2015-04-09 13:55:00,124.61,124.77,124.56,124.77,1800.0,124.61,124.77,124.56,124.77,1800.0
2015-04-09 14:00:00,124.68,124.92,124.62,124.76,4400.0,124.68,124.92,124.62,124.76,4400.0
2015-04-09 14:05:00,124.75,124.75,124.53,124.53,4900.0,124.75,124.75,124.53,124.53,4900.0
2015-04-09 14:10:00,124.6,124.79,124.47,124.78,7400.0,124.6,124.79,124.47,124.78,7400.0
2015-04-09 14:15:00,124.82,125.0,124.68,124.89,22400.0,124.82,125.0,124.68,124.89,22400.0
2015-04-09 14:20:00,124.93,125.14,124.81,124.92,16600.0,124.93,125.14,124.81,124.92,16600.0
2015-04-09 14:25:00,124.88,125.25,124.88,125.12,5700.0,124.88,125.25,124.88,125.12,5700.0
2015-04-09 14:30:00,125.12,125.13,124.87,124.95,11800.0,125.12,125.13,124.87,124.95,11800.0
2015-04-09 14:35:00,124.96,125.13,124.92,124.94,4100.0,124.96,125.13,124.92,124.94,4100.0
2015-04-09 14:40:00,125.0,125.15,124.9,125.06,7100.0,125.0,125.15,124.9,125.06,7100.0
2015-04-09 14:45:00,125.0,125.21,124.91,124.92,4000.0,125.0,125.21,124.91,124.92,4000.0
2015-04-09 14:50:00,124.89,125.04,124.83,124.89,6700.0,124.89,125.04,124.83,124.89,6700.0
2015-04-09 14:55:00,124.97,125.29,124.94,125.05,5300.0,124.97,125.29,124.94,125.05,5300.0
2015-04-09 15:00:00,125.05,125.38,125.05,125.28,9900.0,125.05,125.38,125.05,125.28,9900.0
2015-04-09 15:05:00,125.35,125.58,125.29,125.33,18200.0,125.35,125.58,125.29,125.33,18200.0
2015-04-09 15:10:00,125.33,125.74,125.25,125.51,9500.0,125.33,125.74,125.25,125.51,9500.0
2015-04-09 15:15:00,125.41,125.61,125.38,125.6,4600.0,125.41,125.61,125.38,125.6,4600.0
2015-04-09 15:20:00,125.59,125.68,125.44,125.61,7200.0,125.59,125.68,125.44,125.61,7200.0
2015-04-09 15:25:00,125.6,125.65,125.45,125.59,28100.0,125.6,125.65,125.45,125.59,28100.0
2015-04-09 15:30:00,125.61,125.69,125.43,125.43,9400.0,125.61,125.69,125.43,125.43,9400.0
2015-04-09 15:35:00,125.48,125.49,125.28,125.37,12300.0,125.48,125.49,125.28,125.37,12300.0
2015-04-09 15:40:00,125.49,125.55,125.37,125.37,8100.0,125.49,125.55,125.37,125.37,8100.0
2015-04-09 15:45:00,125.39,125.48,125.27,125.44,12500.0,125.39,125.48,125.27,125.44,12500.0
2015-04-09 15:50:00,125.42,125.65,125.38,125.57,22500.0,125.42,125.65,125.38,125.57,22500.0
2015-04-09 15:55:00,125.57,125.75,125.53,125.65,35800.0,125.57,125.75,125.53,125.65,35800.0
2015-04-10 09:30:00,126.76,127.95,125.84,127.83,37200.0,126.76,127.95,125.84,127.83,37200.0
2015-04-10 09:35:00,127.5,127.91,126.84,127.58,19700.0,127.5,127.91,126.84,127.58,19700.0
2015-04-10 09:40:00,127.48,127.48,126.45,126.65,14300.0,127.48,127.48,126.45,126.65,14300.0
2015-04-10 09:45:00,126.41,127.47,126.41,127.47,12000.0,126.41,127.47,126.41,127.47,12000.0
2015-04-10 09:50:00,127.48,127.76,127.2,127.2,12700.0,127.48,127.76,127.2,127.2,12700.0
2015-04-10 09:55:00,127.23,127.42,126.81,126.81,10000.0,127.23,127.42,126.81,126.81,10000.0
2015-04-10 10:00:00,126.82,127.75,126.82,127.24,13700.0,126.82,127.75,126.82,127.24,13700.0
2015-04-10 10:05:00,127.3,127.42,126.96,126.96,6800.0,127.3,127.42,126.96,126.96,6800.0
2015-04-10 10:10:00,126.92,127.03,126.23,126.38,12700.0,126.92,127.03,126.23,126.38,12700.0
2015-04-10 10:15:00,126.43,126.75,126.3,126.4,5500.0,126.43,126.75,126.3,126.4,5500.0
2015-04-10 10:20:00,126.41,126.56,126.11,126.2,23500.0,126.41,126.56,126.11,126.2,23500.0
2015-04-10 10:25:00,126.07,126.31,125.9,126.15,9100.0,126.07,126.31,125.9,126.15,9100.0
2015-04-10 10:30:00,126.21,126.28,125.9,125.99,13800.0,126.21,126.28,125.9,125.99,13800.0
2015-04-10 10:35:00,126.0,126.35,125.97,126.3,10000.0,126.0,126.35,125.97,126.3,10000.0
2015-04-10 10:40:00,126.36,126.53,126.04,126.1,5500.0,126.36,126.53,126.04,126.1,5500.0
2015-04-10 10:45:00,126.17,126.2,125.92,126.11,11100.0,126.17,126.2,125.92,126.11,11100.0
2015-04-10 10:50:00,126.11,126.5,125.99,126.5,14800.0,126.11,126.5,125.99,126.5,14800.0
2015-04-10 10:55:00,126.46,127.11,126.46,127.11,14100.0,126.46,127.11,126.46,127.11,14100.0
2015-04-10 11:00:00,127.09,127.13,126.92,126.95,10000.0,127.09,127.13,126.92,126.95,10000.0
2015-04-10 11:05:00,126.87,127.33,126.86,127.32,8000.0,126.87,127.33,126.86,127.32,8000.0
2015-04-10 11:10:00,127.32,127.38,127.07,127.26,5100.0,127.32,127.38,127.07,127.26,5100.0
2015-04-10 11:15:00,127.26,127.35,126.98,126.98,4500.0,127.26,127.35,126.98,126.98,4500.0
2015-04-10 11:20:00,126.98,127.1,126.83,126.98,4700.0,126.98,127.1,126.83,126.98,4700.0
2015-04-10 11:25:00,127.01,127.19,126.92,127.13,3200.0,127.01,127.19,126.92,127.13,3200.0
2015-04-10 11:30:00,127.22,127.36,127.22,127.22,4300.0,127.22,127.36,127.22,127.22,4300.0
2015-04-10 11:35:00,127.25,127.48,127.17,127.48,4000.0,127.25,127.48,127.17,127.48,4000.0
2015-04-10 11:40:00,127.48,127.48,127.23,127.45,5600.0,127.48,127.48,127.23,127.45,5600.0
2015-04-10 11:45:00,127.38,127.63,127.36,127.63,4000.0,127.38,127.63,127.36,127.63,4000.0
2015-04-10 11:50:00,127.6,127.7,127.5,127.69,6400.0,127.6,127.7,127.5,127.69,6400.0
2015-04-10 11:55:00,127.65,127.85,127.6,127.68,16000.0,127.65,127.85,127.6,127.68,16000.0
2015-04-10 12:00:00,127.75,127.92,127.75,127.91,9500.0,127.75,127.92,127.75,127.91,9500.0
2015-04-10 12:05:00,127.93,128.24,127.93,128.24,17000.0,127.93,128.24,127.93,128.24,17000.0
2015-04-10 12:10:00,128.22,128.25,128.04,128.11,18500.0,128.22,128.25,128.04,128.11,18500.0
2015-04-10 12:15:00,128.12,128.6,128.1,128.41,9400.0,128.12,128.6,128.1,128.41,9400.0
2015-04-10 12:20:00,128.41,128.41,128.08,128.11,4900.0,128.41,128.41,128.08,128.11,4900.0
2015-04-10 12:25:00,128.22,128.49,128.1,128.47,7500.0,128.22,128.49,128.1,128.47,7500.0
2015-04-10 12:30:00,128.44,128.47,128.09,128.09,8000.0,128.44,128.47,128.09,128.09,8000.0
2015-04-10 12:35:00,128.13,128.42,128.13,128.32,12200.0,128.13,128.42,128.13,128.32,12200.0
2015-04-10 12:40:00,128.36,128.57,128.34,128.57,5400.0,128.36,128.57,128.34,128.57,5400.0
2015-04-10 12:45:00,128.58,128.58,128.29,128.38,3700.0,128.58,128.58,128.29,128.38,3700.0
2015-04-10 12:50:00,128.34,128.35,127.82,127.96,5200.0,128.34,128.35,127.82,127.96,5200.0
2015-04-10 12:55:00,127.99,128.15,127.99,128.09,1300.0,127.99,128.15,127.99,128.09,1300.0
2015-04-10 13:00:00,128.13,128.25,128.13,128.19,3400.0,128.13,128.25,128.13,128.19,3400.0
2015-04-10 13:05:00,128.16,128.17,128.05,128.12,2100.0,128.16,128.17,128.05,128.12,2100.0
2015-04-10 13:10:00,128.05,128.05,127.83,127.96,3600.0,128.05,128.05,127.83,127.96,3600.0
2015-04-10 13:15:00,127.94,128.07,127.8,128.07,3000.0,127.94,128.07,127.8,128.07,3000.0
2015-04-10 13:20:00,128.07,128.31,128.06,128.18,5900.0,128.07,128.31,128.06,128.18,5900.0
2015-04-10 13:25:00,128.1,128.22,127.98,128.15,12300.0,128.1,128.22,127.98,128.15,12300.0
2015-04-10 13:30:00,128.16,128.31,127.9,128.27,28300.0,128.16,128.31,127.9,128.27,28300.0
2015-04-10 13:35:00,128.25,128.63,128.24,128.46,15100.0,128.25,128.63,128.24,128.46,15100.0
2015-04-10 13:40:00,128.46,128.68,128.44,128.68,3200.0,128.46,128.68,128.44,128.68,3200.0
2015-04-10 13:45:00,128.67,128.68,128.53,128.56,17700.0,128.67,128.68,128.53,128.56,17700.0
2015-04-10 13:50:00,128.55,128.77,128.55,128.67,9700.0,128.55,128.77,128.55,128.67,9700.0
2015-04-10 13:55:00,128.67,128.78,128.31,128.32,33900.0,128.67,128.78,128.31,128.32,33900.0
2015-04-10 14:00:00,128.38,128.52,128.34,128.52,2100.0,128.38,128.52,128.34,128.52,2100.0
2015-04-10 14:05:00,128.41,128.56,128.31,128.38,4100.0,128.41,128.56,128.31,128.38,4100.0
2015-04-10 14:10:00,128.49,128.52,128.3,128.43,11000.0,128.49,128.52,128.3,128.43,11000.0
2015-04-10 14:15:00,128.41,128.51,128.33,128.43,2400.0,128.41,128.51,128.33,128.43,2400.0
2015-04-10 14:20:00,128.39,128.4,128.11,128.18,3000.0,128.39,128.4,128.11,128.18,3000.0
2015-04-10 14:25:00,128.22,128.26,127.98,128.07,6300.0,128.22,128.26,127.98,128.07,6300.0
2015-04-10 14:30:00,128.0,128.18,127.96,128.16,3300.0,128.0,128.18,127.96,128.16,3300.0
2015-04-10 14:35:00,128.13,128.19,128.08,128.11,1700.0,128.13,128.19,128.08,128.11,1700.0
2015-04-10 14:40:00,128.19,128.3,128.03,128.19,2400.0,128.19,128.3,128.03,128.19,2400.0
2015-04-10 14:45:00,128.21,128.21,127.98,128.02,9500.0,128.21,128.21,127.98,128.02,9500.0
2015-04-10 14:50:00,128.01,128.11,127.98,128.08,4700.0,128.01,128.11,127.98,128.08,4700.0
2015-04-10 14:55:00,128.15,128.22,128.08,128.08,4600.0,128.15,128.22,128.08,128.08,4600.0
2015-04-10 15:00:00,128.1,128.17,128.0,128.05,24400.0,128.1,128.17,128.0,128.05,24400.0
2015-04-10 15:05:00,128.12,128.25,128.04,128.17,8100.0,128.12,128.25,128.04,128.17,8100.0
2015-04-10 15:10:00,128.14,128.32,128.13,128.18,3300.0,128.14,128.32,128.13,128.18,3300.0
2015-04-10 15:15:00,128.24,128.26,128.01,128.01,14500.0,128.24,128.26,128.01,128.01,14500.0
2015-04-10 15:20:00,127.98,128.12,127.97,128.1,7600.0,127.98,128.12,127.97,128.1,7600.0
2015-04-10 15:25:00,128.05,128.17,127.98,128.08,10600.0,128.05,128.17,127.98,128.08,10600.0
2015-04-10 15:30:00,128.04,128.28,128.03,128.28,15800.0,128.04,128.28,128.03,128.28,15800.0
2015-04-10 15:35:00,128.26,128.38,128.21,128.38,13500.0,128.26,128.38,128.21,128.38,13500.0
2015-04-10 15:40:00,128.37,128.42,128.22,128.27,11500.0,128.37,128.42,128.22,128.27,11500.0
2015-04-10 15:45:00,128.32,128.32,128.12,128.13,15600.0,128.32,128.32,128.12,128.13,15600.0
2015-04-10 15:50:00,128.15,128.37,128.15,128.35,25300.0,128.15,128.37,128.15,128.35,25300.0
2015-04-10 15:55:00,128.33,128.48,128.31,128.47,45100.0,128.33,128.48,128.31,128.47,45100.0
2015-04-13 09:30:00,128.47,129.69,128.0,129.59,28000.0,128.47,129.69,128.0,129.59,28000.0
2015-04-13 09:35:00,129.66,129.67,129.02,129.02,5200.0,129.66,129.67,129.02,129.02,5200.0
2015-04-13 09:40:00,129.36,129.49,129.0,129.46,4600.0,129.36,129.49,129.0,129.46,4600.0
2015-04-13 09:45:00,129.41,129.42,128.46,128.46,8100.0,129.41,129.42,128.46,128.46,8100.0
2015-04-13 09:50:00,128.57,128.57,128.12,128.12,1800.0,128.57,128.57,128.12,128.12,1800.0
2015-04-13 09:55:00,128.12,128.48,128.09,128.42,2500.0,128.12,128.48,128.09,128.42,2500.0
2015-04-13 10:00:00,128.41,128.43,128.2,128.26,6900.0,128.41,128.43,128.2,128.26,6900.0
2015-04-13 10:05:00,128.26,129.2,128.26,128.85,13900.0,128.26,129.2,128.26,128.85,13900.0
2015-04-13 10:10:00,128.7,128.92,128.49,128.63,4700.0,128.7,128.92,128.49,128.63,4700.0
2015-04-13 10:15:00,128.68,128.79,128.5,128.5,6700.0,128.68,128.79,128.5,128.5,6700.0
2015-04-13 10:20:00,128.59,129.18,128.51,129.08,3700.0,128.59,129.18,128.51,129.08,3700.0
2015-04-13 10:25:00,129.07,129.12,128.91,128.98,2200.0,129.07,129.12,128.91,128.98,2200.0
2015-04-13 10:30:00,129.05,129.05,128.7,128.87,2500.0,129.05,129.05,128.7,128.87,2500.0
2015-04-13 10:35:00,129.03,129.12,128.73,128.73,9100.0,129.03,129.12,128.73,128.73,9100.0
2015-04-13 10:40:00,128.79,129.08,128.68,128.95,6800.0,128.79,129.08,128.68,128.95,6800.0
2015-04-13 10:45:00,128.98,128.99,128.83,128.88,2300.0,128.98,128.99,128.83,128.88,2300.0
2015-04-13 10:50:00,128.89,129.18,128.7,129.1,2600.0,128.89,129.18,128.7,129.1,2600.0
2015-04-13 10:55:00,129.16,129.17,128.9,128.94,5400.0,129.16,129.17,128.9,128.94,5400.0
2015-04-13 11:00:00,128.99,129.41,128.99,129.25,2700.0,128.99,129.41,128.99,129.25,2700.0
2015-04-13 11:05:00,129.3,129.41,129.05,129.27,7600.0,129.3,129.41,129.05,129.27,7600.0
2015-04-13 11:10:00,129.23,129.23,128.94,129.12,7600.0,129.23,129.23,128.94,129.12,7600.0
2015-04-13 11:15:00,129.11,129.24,128.96,129.17,27800.0,129.11,129.24,128.96,129.17,27800.0
2015-04-13 11:20:00,129.14,129.21,128.96,128.97,14100.0,129.14,129.21,128.96,128.97,14100.0
2015-04-13 11:25:00,129.04,129.13,128.73,128.73,43200.0,129.04,129.13,128.73,128.73,43200.0
2015-04-13 11:30:00,128.79,129.15,128.66,128.83,19000.0,128.79,129.15,128.66,128.83,19000.0
2015-04-13 11:35:00,128.78,129.02,128.36,128.61,23700.0,128.78,129.02,128.36,128.61,23700.0
2015-04-13 11:40:00,128.75,128.77,128.16,128.18,60500.0,128.75,128.77,128.16,128.18,60500.0
2015-04-13 11:45:00,128.22,128.59,127.95,128.5,37700.0,128.22,128.59,127.95,128.5,37700.0
2015-04-13 11:50:00,128.43,129.03,128.42,128.99,8400.0,128.43,129.03,128.42,128.99,8400.0
2015-04-13 11:55:00,128.98,128.98,128.41,128.41,2800.0,128.98,128.98,128.41,128.41,2800.0
2015-04-13 12:00:00,128.51,128.96,128.51,128.8,11800.0,128.51,128.96,128.51,128.8,11800.0
2015-04-13 12:05:00,128.76,128.96,128.54,128.54,5900.0,128.76,128.96,128.54,128.54,5900.0
2015-04-13 12:10:00,128.46,128.66,128.32,128.51,12700.0,128.46,128.66,128.32,128.51,12700.0
2015-04-13 12:15:00,128.47,128.48,128.27,128.31,6600.0,128.47,128.48,128.27,128.31,6600.0
2015-04-13 12:20:00,128.32,128.5,128.3,128.4,6700.0,128.32,128.5,128.3,128.4,6700.0
2015-04-13 12:25:00,128.44,128.7,128.37,128.68,12100.0,128.44,128.7,128.37,128.68,12100.0
2015-04-13 12:30:00,128.58,128.78,128.58,128.67,1700.0,128.58,128.78,128.58,128.67,1700.0
2015-04-13 12:35:00,128.74,128.79,128.69,128.79,1400.0,128.74,128.79,128.69,128.79,1400.0
2015-04-13 12:40:00,128.94,129.03,128.83,129.0,14500.0,128.94,129.03,128.83,129.0,14500.0
2015-04-13 12:45:00,129.0,129.15,128.92,128.93,11500.0,129.0,129.15,128.92,128.93,11500.0
2015-04-13 12:50:00,128.91,128.99,128.89,128.91,900.0,128.91,128.99,128.89,128.91,900.0
2015-04-13 12:55:00,129.0,129.06,128.92,129.02,5700.0,129.0,129.06,128.92,129.02,5700.0
2015-04-13 13:00:00,129.01,129.11,128.88,129.06,8600.0,129.01,129.11,128.88,129.06,8600.0
2015-04-13 13:05:00,129.11,129.11,128.86,129.0,11700.0,129.11,129.11,128.86,129.0,11700.0
2015-04-13 13:10:00,128.91,129.08,128.81,129.03,7600.0,128.91,129.08,128.81,129.03,7600.0
2015-04-13 13:15:00,129.0,129.05,128.89,129.02,5000.0,129.0,129.05,128.89,129.02,5000.0
2015-04-13 13:20:00,129.04,129.04,128.53,128.53,3100.0,129.04,129.04,128.53,128.53,3100.0
2015-04-13 13:25:00,128.6,128.6,128.31,128.37,2100.0,128.6,128.6,128.31,128.37,2100.0
2015-04-13 13:30:00,128.46,128.46,128.21,128.39,2200.0,128.46,128.46,128.21,128.39,2200.0
2015-04-13 13:35:00,128.46,128.59,128.37,128.47,2400.0,128.46,128.59,128.37,128.47,2400.0
2015-04-13 13:40:00,128.53,128.53,128.31,128.32,2300.0,128.53,128.53,128.31,128.32,2300.0
2015-04-13 13:45:00,128.29,128.3,128.09,128.09,2100.0,128.29,128.3,128.09,128.09,2100.0
2015-04-13 13:50:00,127.98,128.23,127.79,128.19,16300.0,127.98,128.23,127.79,128.19,16300.0
2015-04-13 13:55:00,128.17,128.19,127.92,128.0,7200.0,128.17,128.19,127.92,128.0,7200.0
2015-04-13 14:00:00,128.0,128.48,128.0,128.28,4900.0,128.0,128.48,128.0,128.28,4900.0
2015-04-13 14:05:00,128.47,128.6,128.31,128.31,1200.0,128.47,128.6,128.31,128.31,1200.0
2015-04-13 14:10:00,128.46,128.5,128.16,128.16,1200.0,128.46,128.5,128.16,128.16,1200.0
2015-04-13 14:15:00,128.33,128.43,128.24,128.37,1600.0,128.33,128.43,128.24,128.37,1600.0
2015-04-13 14:20:00,128.36,128.37,128.2,128.23,700.0,128.36,128.37,128.2,128.23,700.0
2015-04-13 14:25:00,128.17,128.34,128.06,128.25,5800.0,128.17,128.34,128.06,128.25,5800.0
2015-04-13 14:30:00,128.33,128.49,128.2,128.49,4200.0,128.33,128.49,128.2,128.49,4200.0
2015-04-13 14:35:00,128.58,128.63,128.42,128.53,3800.0,128.58,128.63,128.42,128.53,3800.0
2015-04-13 14:40:00,128.53,128.62,128.42,128.42,2000.0,128.53,128.62,128.42,128.42,2000.0
2015-04-13 14:45:00,128.45,128.6,128.32,128.32,1800.0,128.45,128.6,128.32,128.32,1800.0
2015-04-13 14:50:00,128.4,128.54,128.23,128.5,3300.0,128.4,128.54,128.23,128.5,3300.0
2015-04-13 14:55:00,128.51,128.51,128.14,128.38,5000.0,128.51,128.51,128.14,128.38,5000.0
2015-04-13 15:00:00,128.32,128.37,128.21,128.37,2700.0,128.32,128.37,128.21,128.37,2700.0
2015-04-13 15:05:00,128.3,128.71,128.1,128.47,8900.0,128.3,128.71,128.1,128.47,8900.0
2015-04-13 15:10:00,128.6,128.79,128.42,128.43,2800.0,128.6,128.79,128.42,128.43,2800.0
2015-04-13 15:15:00,128.39,128.48,128.33,128.35,3200.0,128.39,128.48,128.33,128.35,3200.0
2015-04-13 15:20:00,128.34,128.36,128.05,128.29,3400.0,128.34,128.36,128.05,128.29,3400.0
2015-04-13 15:25:00,128.31,128.32,128.02,128.09,3900.0,128.31,128.32,128.02,128.09,3900.0
2015-04-13 15:30:00,128.04,128.2,127.99,128.06,4500.0,128.04,128.2,127.99,128.06,4500.0
2015-04-13 15:35:00,128.13,128.39,127.95,128.03,9100.0,128.13,128.39,127.95,128.03,9100.0
2015-04-13 15:40:00,128.09,128.13,127.95,127.99,2800.0,128.09,128.13,127.95,127.99,2800.0
2015-04-13 15:45:00,127.94,128.16,127.9,127.9,10100.0,127.94,128.16,127.9,127.9,10100.0
2015-04-13 15:50:00,127.94,128.01,127.72,127.91,11200.0,127.94,128.01,127.72,127.91,11200.0
2015-04-13 15:55:00,127.82,127.95,127.7,127.86,21100.0,127.82,127.95,127.7,127.86,21100.0
2015-04-14 09:30:00,127.75,128.37,127.08,128.35,13200.0,127.75,128.37,127.08,128.35,13200.0
2015-04-14 09:35:00,128.29,129.0,128.1,128.8,6300.0,128.29,129.0,128.1,128.8,6300.0
2015-04-14 09:40:00,128.42,128.43,127.28,127.28,9100.0,128.42,128.43,127.28,127.28,9100.0
2015-04-14 09:45:00,127.2,127.2,126.36,126.94,8700.0,127.2,127.2,126.36,126.94,8700.0
2015-04-14 09:50:00,126.9,127.29,126.63,126.9,3500.0,126.9,127.29,126.63,126.9,3500.0
2015-04-14 09:55:00,126.88,127.05,126.45,126.55,4500.0,126.88,127.05,126.45,126.55,4500.0
2015-04-14 10:00:00,126.54,127.06,126.26,126.26,4000.0,126.54,127.06,126.26,126.26,4000.0
2015-04-14 10:05:00,126.27,126.9,126.13,126.89,10100.0,126.27,126.9,126.13,126.89,10100.0
2015-04-14 10:10:00,126.94,127.59,126.86,127.49,6100.0,126.94,127.59,126.86,127.49,6100.0
2015-04-14 10:15:00,127.52,127.81,127.29,127.62,6700.0,127.52,127.81,127.29,127.62,6700.0
2015-04-14 10:20:00,127.58,127.67,127.25,127.26,2900.0,127.58,127.67,127.25,127.26,2900.0
2015-04-14 10:25:00,127.41,127.59,127.4,127.46,3800.0,127.41,127.59,127.4,127.46,3800.0
2015-04-14 10:30:00,127.34,127.54,127.17,127.53,2600.0,127.34,127.54,127.17,127.53,2600.0
2015-04-14 10:35:00,127.55,127.66,127.27,127.49,16100.0,127.55,127.66,127.27,127.49,16100.0
2015-04-14 10:40:00,127.66,128.12,127.64,127.85,5500.0,127.66,128.12,127.64,127.85,5500.0
2015-04-14 10:45:00,127.79,128.36,127.79,128.22,10500.0,127.79,128.36,127.79,128.22,10500.0
2015-04-14 10:50:00,128.22,128.23,127.83,127.87,12900.0,128.22,128.23,127.83,127.87,12900.0
2015-04-14 10:55:00,127.86,127.86,127.63,127.7,2300.0,127.86,127.86,127.63,127.7,2300.0
2015-04-14 11:00:00,127.58,127.61,127.37,127.5,9800.0,127.58,127.61,127.37,127.5,9800.0
2015-04-14 11:05:00,127.37,127.85,127.35,127.78,7500.0,127.37,127.85,127.35,127.78,7500.0
2015-04-14 11:10:00,127.71,128.05,127.54,127.95,7500.0,127.71,128.05,127.54,127.95,7500.0
2015-04-14 11:15:00,127.97,128.27,127.91,128.07,7700.0,127.97,128.27,127.91,128.07,7700.0
2015-04-14 11:20:00,128.02,128.13,127.86,127.86,7200.0,128.02,128.13,127.86,127.86,7200.0
2015-04-14 11:25:00,127.93,128.04,127.35,127.35,2100.0,127.93,128.04,127.35,127.35,2100.0
2015-04-14 11:30:00,127.41,127.62,127.34,127.54,5200.0,127.41,127.62,127.34,127.54,5200.0
2015-04-14 11:35:00,127.46,127.46,127.17,127.36,3300.0,127.46,127.46,127.17,127.36,3300.0
2015-04-14 11:40:00,127.37,127.46,127.23,127.27,5500.0,127.37,127.46,127.23,127.27,5500.0
2015-04-14 11:45:00,127.2,127.38,127.08,127.11,4400.0,127.2,127.38,127.08,127.11,4400.0
2015-04-14 11:50:00,127.18,127.19,127.17,127.17,200.0,127.18,127.19,127.17,127.17,200.0
2015-04-14 11:55:00,127.17,127.48,127.17,127.35,2900.0,127.17,127.48,127.17,127.35,2900.0
2015-04-14 12:00:00,127.49,127.53,127.32,127.46,2300.0,127.49,127.53,127.32,127.46,2300.0
2015-04-14 12:05:00,127.36,127.73,127.3,127.73,8800.0,127.36,127.73,127.3,127.73,8800.0
2015-04-14 12:10:00,127.74,127.74,127.47,127.53,1800.0,127.74,127.74,127.47,127.53,1800.0
2015-04-14 12:15:00,127.53,127.53,127.42,127.42,1600.0,127.53,127.53,127.42,127.42,1600.0
2015-04-14 12:20:00,127.36,127.56,127.36,127.52,1500.0,127.36,127.56,127.36,127.52,1500.0
2015-04-14 12:25:00,127.48,127.5,127.45,127.48,1200.0,127.48,127.5,127.45,127.48,1200.0
2015-04-14 12:30:00,127.57,128.07,127.57,128.07,4200.0,127.57,128.07,127.57,128.07,4200.0
2015-04-14 12:35:00,127.98,128.14,127.71,127.83,18700.0,127.98,128.14,127.71,127.83,18700.0
2015-04-14 12:40:00,127.8,127.95,127.55,127.86,4000.0,127.8,127.95,127.55,127.86,4000.0
2015-04-14 12:45:00,127.69,127.72,127.56,127.56,1200.0,127.69,127.72,127.56,127.56,1200.0
2015-04-14 12:50:00,127.59,127.64,127.48,127.48,1100.0,127.59,127.64,127.48,127.48,1100.0
2015-04-14 12:55:00,127.5,127.64,127.27,127.34,7100.0,127.5,127.64,127.27,127.34,7100.0
2015-04-14 13:00:00,127.4,127.42,127.21,127.41,3800.0,127.4,127.42,127.21,127.41,3800.0
2015-04-14 13:05:00,127.35,127.36,127.23,127.23,1000.0,127.35,127.36,127.23,127.23,1000.0
2015-04-14 13:10:00,127.21,127.36,127.17,127.26,6400.0,127.21,127.36,127.17,127.26,6400.0
2015-04-14 13:15:00,127.22,127.29,126.95,127.15,4200.0,127.22,127.29,126.95,127.15,4200.0
2015-04-14 13:20:00,127.21,127.38,127.19,127.28,6300.0,127.21,127.38,127.19,127.28,6300.0
2015-04-14 13:25:00,127.32,127.9,127.32,127.89,9400.0,127.32,127.9,127.32,127.89,9400.0
2015-04-14 13:30:00,127.78,127.92,127.67,127.67,10600.0,127.78,127.92,127.67,127.67,10600.0
2015-04-14 13:35:00,127.71,127.86,127.65,127.69,3200.0,127.71,127.86,127.65,127.69,3200.0
2015-04-14 13:40:00,127.68,128.05,127.64,127.89,7200.0,127.68,128.05,127.64,127.89,7200.0
2015-04-14 13:45:00,127.92,128.1,127.85,127.85,8400.0,127.92,128.1,127.85,127.85,8400.0
2015-04-14 13:50:00,127.87,127.97,127.75,127.91,2100.0,127.87,127.97,127.75,127.91,2100.0
2015-04-14 13:55:00,127.88,127.94,127.72,127.79,3900.0,127.88,127.94,127.72,127.79,3900.0
2015-04-14 14:00:00,127.9,127.9,127.71,127.88,3600.0,127.9,127.9,127.71,127.88,3600.0
2015-04-14 14:05:00,127.79,128.05,127.79,128.05,900.0,127.79,128.05,127.79,128.05,900.0
2015-04-14 14:10:00,127.96,128.09,127.86,127.94,4500.0,127.96,128.09,127.86,127.94,4500.0
2015-04-14 14:15:00,128.0,128.32,127.93,128.29,6800.0,128.0,128.32,127.93,128.29,6800.0
2015-04-14 14:20:00,128.25,128.25,128.06,128.06,3200.0,128.25,128.25,128.06,128.06,3200.0
2015-04-14 14:25:00,128.05,128.37,128.05,128.25,5600.0,128.05,128.37,128.05,128.25,5600.0
2015-04-14 14:30:00,128.2,128.27,128.04,128.13,5800.0,128.2,128.27,128.04,128.13,5800.0
2015-04-14 14:35:00,128.09,128.17,127.85,127.85,4500.0,128.09,128.17,127.85,127.85,4500.0
2015-04-14 14:40:00,127.86,128.01,127.77,128.0,2800.0,127.86,128.01,127.77,128.0,2800.0
2015-04-14 14:45:00,127.96,127.97,127.84,127.89,3400.0,127.96,127.97,127.84,127.89,3400.0
2015-04-14 14:50:00,127.94,128.14,127.88,128.05,4900.0,127.94,128.14,127.88,128.05,4900.0
2015-04-14 14:55:00,128.03,128.43,128.03,128.19,7500.0,128.03,128.43,128.03,128.19,7500.0
2015-04-14 15:00:00,128.25,128.55,128.13,128.28,12800.0,128.25,128.55,128.13,128.28,12800.0
2015-04-14 15:05:00,128.27,128.27,128.03,128.04,4700.0,128.27,128.27,128.03,128.04,4700.0
2015-04-14 15:10:00,128.05,128.34,128.05,128.22,7300.0,128.05,128.34,128.05,128.22,7300.0
2015-04-14 15:15:00,128.15,128.5,128.14,128.34,7300.0,128.15,128.5,128.14,128.34,7300.0
2015-04-14 15:20:00,128.27,128.5,128.14,128.34,9200.0,128.27,128.5,128.14,128.34,9200.0
2015-04-14 15:25:00,128.33,128.37,128.16,128.16,6100.0,128.33,128.37,128.16,128.16,6100.0
2015-04-14 15:30:00,128.18,128.34,128.1,128.13,6900.0,128.18,128.34,128.1,128.13,6900.0
2015-04-14 15:35:00,128.07,128.2,127.92,127.98,16800.0,128.07,128.2,127.92,127.98,16800.0
2015-04-14 15:40:00,128.01,128.26,127.99,128.16,15000.0,128.01,128.26,127.99,128.16,15000.0
2015-04-14 15:45:00,128.06,128.43,127.97,128.24,20100.0,128.06,128.43,127.97,128.24,20100.0
2015-04-14 15:50:00,128.57,128.97,128.29,128.68,93600.0,128.57,128.97,128.29,128.68,93600.0
2015-04-14 15:55:00,128.67,128.8,128.57,128.74,50700.0,128.67,128.8,128.57,128.74,50700.0
2015-04-15 09:30:00,128.1,128.85,128.07,128.85,55200.0,128.1,128.85,128.07,128.85,55200.0
2015-04-15 09:35:00,128.89,129.0,128.66,128.97,21000.0,128.89,129.0,128.66,128.97,21000.0
2015-04-15 09:40:00,128.85,128.85,127.23,127.26,16100.0,128.85,128.85,127.23,127.26,16100.0
2015-04-15 09:45:00,127.29,127.39,126.75,127.17,13200.0,127.29,127.39,126.75,127.17,13200.0
2015-04-15 09:50:00,127.17,127.76,127.16,127.51,7900.0,127.17,127.76,127.16,127.51,7900.0
2015-04-15 09:55:00,127.41,127.63,127.18,127.62,4700.0,127.41,127.63,127.18,127.62,4700.0
2015-04-15 10:00:00,127.63,127.66,127.3,127.37,12400.0,127.63,127.66,127.3,127.37,12400.0
2015-04-15 10:05:00,127.57,128.27,127.53,128.09,24100.0,127.57,128.27,127.53,128.09,24100.0
2015-04-15 10:10:00,128.09,128.28,127.88,128.1,6800.0,128.09,128.28,127.88,128.1,6800.0
2015-04-15 10:15:00,128.29,128.76,128.29,128.54,7200.0,128.29,128.76,128.29,128.54,7200.0
2015-04-15 10:20:00,128.65,129.4,128.65,129.26,6800.0,128.65,129.4,128.65,129.26,6800.0
2015-04-15 10:25:00,129.25,129.4,128.91,129.02,6900.0,129.25,129.4,128.91,129.02,6900.0
2015-04-15 10:30:00,129.07,129.14,128.73,128.87,6300.0,129.07,129.14,128.73,128.87,6300.0
2015-04-15 10:35:00,128.92,129.35,128.7,129.33,16400.0,128.92,129.35,128.7,129.33,16400.0
2015-04-15 10:40:00,129.23,129.5,129.18,129.28,9300.0,129.23,129.5,129.18,129.28,9300.0
2015-04-15 10:45:00,129.27,129.46,129.21,129.46,9900.0,129.27,129.46,129.21,129.46,9900.0
2015-04-15 10:50:00,129.53,129.74,129.46,129.74,15500.0,129.53,129.74,129.46,129.74,15500.0
2015-04-15 10:55:00,129.7,129.83,129.52,129.7,16900.0,129.7,129.83,129.52,129.7,16900.0
2015-04-15 11:00:00,129.68,129.81,129.57,129.6,7400.0,129.68,129.81,129.57,129.6,7400.0
2015-04-15 11:05:00,129.65,129.77,129.43,129.77,3100.0,129.65,129.77,129.43,129.77,3100.0
2015-04-15 11:10:00,129.58,130.24,129.44,129.87,47500.0,129.58,130.24,129.44,129.87,47500.0
2015-04-15 11:15:00,129.91,129.97,129.55,129.56,17900.0,129.91,129.97,129.55,129.56,17900.0
2015-04-15 11:20:00,129.54,129.56,129.28,129.31,7400.0,129.54,129.56,129.28,129.31,7400.0
2015-04-15 11:25:00,129.3,129.69,129.16,129.68,8400.0,129.3,129.69,129.16,129.68,8400.0
2015-04-15 11:30:00,129.56,129.57,129.32,129.32,7500.0,129.56,129.57,129.32,129.32,7500.0
2015-04-15 11:35:00,129.3,129.58,129.12,129.48,15400.0,129.3,129.58,129.12,129.48,15400.0
2015-04-15 11:40:00,129.48,129.74,129.46,129.58,4800.0,129.48,129.74,129.46,129.58,4800.0
2015-04-15 11:45:00,129.61,129.81,129.49,129.77,6500.0,129.61,129.81,129.49,129.77,6500.0
2015-04-15 11:50:00,129.72,129.83,129.65,129.66,3100.0,129.72,129.83,129.65,129.66,3100.0
2015-04-15 11:55:00,129.69,129.89,129.63,129.64,10000.0,129.69,129.89,129.63,129.64,10000.0
2015-04-15 12:00:00,129.65,129.81,129.54,129.66,12000.0,129.65,129.81,129.54,129.66,12000.0
2015-04-15 12:05:00,129.65,129.84,129.43,129.44,5400.0,129.65,129.84,129.43,129.44,5400.0
2015-04-15 12:10:00,129.54,129.73,129.41,129.6,10500.0,129.54,129.73,129.41,129.6,10500.0
2015-04-15 12:15:00,129.63,129.83,129.42,129.47,9100.0,129.63,129.83,129.42,129.47,9100.0
2015-04-15 12:20:00,129.38,129.61,129.38,129.48,4100.0,129.38,129.61,129.38,129.48,4100.0
2015-04-15 12:25:00,129.33,129.53,129.33,129.39,3700.0,129.33,129.53,129.33,129.39,3700.0
2015-04-15 12:30:00,129.39,129.59,129.27,129.27,2700.0,129.39,129.59,129.27,129.27,2700.0
2015-04-15 12:35:00,129.32,129.6,129.32,129.53,1600.0,129.32,129.6,129.32,129.53,1600.0
2015-04-15 12:40:00,129.52,129.78,129.44,129.69,4400.0,129.52,129.78,129.44,129.69,4400.0
2015-04-15 12:45:00,129.74,129.82,129.61,129.79,3700.0,129.74,129.82,129.61,129.79,3700.0
2015-04-15 12:50:00,129.68,129.78,129.52,129.62,6300.0,129.68,129.78,129.52,129.62,6300.0
2015-04-15 12:55:00,129.58,129.72,129.5,129.61,7800.0,129.58,129.72,129.5,129.61,7800.0
2015-04-15 13:00:00,129.62,129.74,129.21,129.4,26000.0,129.62,129.74,129.21,129.4,26000.0
2015-04-15 13:05:00,129.38,129.59,129.35,129.46,3200.0,129.38,129.59,129.35,129.46,3200.0
2015-04-15 13:10:00,129.44,129.55,129.34,129.45,3600.0,129.44,129.55,129.34,129.45,3600.0
2015-04-15 13:15:00,129.43,129.55,129.42,129.5,9500.0,129.43,129.55,129.42,129.5,9500.0
2015-04-15 13:20:00,129.49,129.82,129.48,129.82,6000.0,129.49,129.82,129.48,129.82,6000.0
2015-04-15 13:25:00,129.75,129.97,129.5,129.81,5900.0,129.75,129.97,129.5,129.81,5900.0
2015-04-15 13:30:00,129.89,129.89,129.61,129.78,5100.0,129.89,129.89,129.61,129.78,5100.0
2015-04-15 13:35:00,129.8,129.99,129.7,129.89,5000.0,129.8,129.99,129.7,129.89,5000.0
2015-04-15 13:40:00,129.91,130.22,129.75,130.15,12700.0,129.91,130.22,129.75,130.15,12700.0
2015-04-15 13:45:00,130.06,130.26,129.99,129.99,8000.0,130.06,130.26,129.99,129.99,8000.0
2015-04-15 13:50:00,129.96,130.09,129.82,129.98,24800.0,129.96,130.09,129.82,129.98,24800.0
2015-04-15 13:55:00,129.94,129.94,129.77,129.89,5300.0,129.94,129.94,129.77,129.89,5300.0
2015-04-15 14:00:00,129.81,129.96,129.64,129.64,12400.0,129.81,129.96,129.64,129.64,12400.0
2015-04-15 14:05:00,129.62,129.84,129.56,129.75,6500.0,129.62,129.84,129.56,129.75,6500.0
2015-04-15 14:10:00,129.75,129.8,129.34,129.41,12000.0,129.75,129.8,129.34,129.41,12000.0
2015-04-15 14:15:00,129.4,129.62,129.4,129.47,9300.0,129.4,129.62,129.4,129.47,9300.0
2015-04-15 14:20:00,129.56,129.57,129.02,129.1,14800.0,129.56,129.57,129.02,129.1,14800.0
2015-04-15 14:25:00,129.01,129.28,129.0,129.09,12200.0,129.01,129.28,129.0,129.09,12200.0
2015-04-15 14:30:00,129.08,129.27,129.07,129.17,3500.0,129.08,129.27,129.07,129.17,3500.0
2015-04-15 14:35:00,129.09,129.17,129.0,129.06,9600.0,129.09,129.17,129.0,129.06,9600.0
2015-04-15 14:40:00,129.03,129.24,129.02,129.21,7600.0,129.03,129.24,129.02,129.21,7600.0
2015-04-15 14:45:00,129.15,129.3,129.06,129.24,11600.0,129.15,129.3,129.06,129.24,11600.0
2015-04-15 14:50:00,129.21,129.42,129.11,129.27,3400.0,129.21,129.42,129.11,129.27,3400.0
2015-04-15 14:55:00,129.16,129.3,129.0,129.05,6600.0,129.16,129.3,129.0,129.05,6600.0
2015-04-15 15:00:00,129.21,129.33,129.08,129.25,11500.0,129.21,129.33,129.08,129.25,11500.0
2015-04-15 15:05:00,129.31,129.31,129.19,129.21,4600.0,129.31,129.31,129.19,129.21,4600.0
2015-04-15 15:10:00,129.24,129.28,129.0,129.0,3400.0,129.24,129.28,129.0,129.0,3400.0
2015-04-15 15:15:00,129.04,129.26,129.0,129.01,8300.0,129.04,129.26,129.0,129.01,8300.0
2015-04-15 15:20:00,129.0,129.2,129.0,129.03,4400.0,129.0,129.2,129.0,129.03,4400.0
2015-04-15 15:25:00,129.0,129.15,128.93,129.07,7700.0,129.0,129.15,128.93,129.07,7700.0
2015-04-15 15:30:00,129.07,129.24,128.99,129.04,14700.0,129.07,129.24,128.99,129.04,14700.0
2015-04-15 15:35:00,129.07,129.13,128.91,128.94,8900.0,129.07,129.13,128.91,128.94,8900.0
2015-04-15 15:40:00,129.0,129.14,128.92,128.92,16500.0,129.0,129.14,128.92,128.92,16500.0
2015-04-15 15:45:00,129.0,129.27,129.0,129.18,11800.0,129.0,129.27,129.0,129.18,11800.0
2015-04-15 15:50:00,129.25,129.39,129.18,129.28,32900.0,129.25,129.39,129.18,129.28,32900.0
2015-04-15 15:55:00,129.27,129.32,129.13,129.2,45800.0,129.27,129.32,129.13,129.2,45800.0
2015-04-16 09:30:00,129.03,130.59,127.61,130.59,186100.0,129.03,130.59,127.61,130.59,186100.0
2015-04-16 09:35:00,130.59,131.63,129.93,129.93,18000.0,130.59,131.63,129.93,129.93,18000.0
2015-04-16 09:40:00,129.9,130.0,129.23,129.23,2400.0,129.9,130.0,129.23,129.23,2400.0
2015-04-16 09:45:00,129.28,129.58,129.02,129.26,6100.0,129.28,129.58,129.02,129.26,6100.0
2015-04-16 09:50:00,129.17,129.3,128.44,128.81,3600.0,129.17,129.3,128.44,128.81,3600.0
2015-04-16 09:55:00,128.87,129.36,128.66,129.36,7600.0,128.87,129.36,128.66,129.36,7600.0
2015-04-16 10:00:00,129.16,129.95,129.16,129.83,4500.0,129.16,129.95,129.16,129.83,4500.0
2015-04-16 10:05:00,129.87,130.0,129.53,129.56,12500.0,129.87,130.0,129.53,129.56,12500.0
2015-04-16 10:10:00,129.78,129.97,129.42,129.49,8600.0,129.78,129.97,129.42,129.49,8600.0
2015-04-16 10:15:00,129.52,129.63,129.4,129.4,2900.0,129.52,129.63,129.4,129.4,2900.0
2015-04-16 10:20:00,129.3,129.41,129.1,129.2,4400.0,129.3,129.41,129.1,129.2,4400.0
2015-04-16 10:25:00,129.25,129.34,128.92,129.07,24200.0,129.25,129.34,128.92,129.07,24200.0
2015-04-16 10:30:00,129.08,129.08,128.83,128.98,15300.0,129.08,129.08,128.83,128.98,15300.0
2015-04-16 10:35:00,128.95,129.16,128.89,129.08,7600.0,128.95,129.16,128.89,129.08,7600.0
2015-04-16 10:40:00,129.18,129.24,129.04,129.19,3100.0,129.18,129.24,129.04,129.19,3100.0
2015-04-16 10:45:00,129.17,129.32,128.95,129.1,2900.0,129.17,129.32,128.95,129.1,2900.0
2015-04-16 10:50:00,129.08,129.26,128.93,129.26,8500.0,129.08,129.26,128.93,129.26,8500.0
2015-04-16 10:55:00,129.29,129.53,129.29,129.43,3800.0,129.29,129.53,129.29,129.43,3800.0
2015-04-16 11:00:00,129.4,129.4,129.11,129.22,6600.0,129.4,129.4,129.11,129.22,6600.0
2015-04-16 11:05:00,129.21,129.31,129.07,129.26,5500.0,129.21,129.31,129.07,129.26,5500.0
2015-04-16 11:10:00,129.26,129.42,129.24,129.25,12900.0,129.26,129.42,129.24,129.25,12900.0
2015-04-16 11:15:00,129.25,129.46,129.22,129.22,3700.0,129.25,129.46,129.22,129.22,3700.0
2015-04-16 11:20:00,129.22,129.41,129.22,129.41,12500.0,129.22,129.41,129.22,129.41,12500.0
2015-04-16 11:25:00,129.33,129.46,129.24,129.34,5200.0,129.33,129.46,129.24,129.34,5200.0
2015-04-16 11:30:00,129.41,129.56,129.37,129.37,7900.0,129.41,129.56,129.37,129.37,7900.0
2015-04-16 11:35:00,129.43,129.61,129.41,129.5,11500.0,129.43,129.61,129.41,129.5,11500.0
2015-04-16 11:40:00,129.5,129.5,129.34,129.39,5100.0,129.5,129.5,129.34,129.39,5100.0
2015-04-16 11:45:00,129.5,129.5,129.34,129.46,8700.0,129.5,129.5,129.34,129.46,8700.0
2015-04-16 11:50:00,129.43,129.5,129.39,129.39,2000.0,129.43,129.5,129.39,129.39,2000.0
2015-04-16 11:55:00,129.34,129.43,129.3,129.43,2300.0,129.34,129.43,129.3,129.43,2300.0
2015-04-16 12:00:00,129.43,129.49,129.36,129.42,5300.0,129.43,129.49,129.36,129.42,5300.0
2015-04-16 12:05:00,129.45,129.5,129.35,129.37,2000.0,129.45,129.5,129.35,129.37,2000.0
2015-04-16 12:10:00,129.41,129.5,129.39,129.49,1300.0,129.41,129.5,129.39,129.49,1300.0
2015-04-16 12:15:00,129.47,129.5,129.23,129.28,4000.0,129.47,129.5,129.23,129.28,4000.0
2015-04-16 12:20:00,129.26,129.37,129.25,129.31,1100.0,129.26,129.37,129.25,129.31,1100.0
2015-04-16 12:25:00,129.26,129.32,129.2,129.31,3600.0,129.26,129.32,129.2,129.31,3600.0
2015-04-16 12:30:00,129.33,129.68,129.33,129.66,4100.0,129.33,129.68,129.33,129.66,4100.0
2015-04-16 12:35:00,129.6,129.6,129.19,129.23,6300.0,129.6,129.6,129.19,129.23,6300.0
2015-04-16 12:40:00,129.28,129.28,129.08,129.16,5800.0,129.28,129.28,129.08,129.16,5800.0
2015-04-16 12:45:00,129.13,129.35,129.13,129.32,2800.0,129.13,129.35,129.13,129.32,2800.0
2015-04-16 12:50:00,129.34,129.43,129.27,129.4,4600.0,129.34,129.43,129.27,129.4,4600.0
2015-04-16 12:55:00,129.39,129.39,129.34,129.39,2700.0,129.39,129.39,129.34,129.39,2700.0
2015-04-16 13:00:00,129.39,129.71,129.39,129.56,8300.0,129.39,129.71,129.39,129.56,8300.0
2015-04-16 13:05:00,129.65,129.7,129.51,129.61,3600.0,129.65,129.7,129.51,129.61,3600.0
2015-04-16 13:10:00,129.49,129.56,129.39,129.51,1800.0,129.49,129.56,129.39,129.51,1800.0
2015-04-16 13:15:00,129.51,129.62,129.51,129.61,2400.0,129.51,129.62,129.51,129.61,2400.0
2015-04-16 13:20:00,129.58,129.66,129.3,129.3,2700.0,129.58,129.66,129.3,129.3,2700.0
2015-04-16 13:25:00,129.14,129.18,128.89,128.99,2800.0,129.14,129.18,128.89,128.99,2800.0
2015-04-16 13:30:00,128.99,129.06,128.85,129.02,6200.0,128.99,129.06,128.85,129.02,6200.0
2015-04-16 13:35:00,129.06,129.2,128.95,128.96,3500.0,129.06,129.2,128.95,128.96,3500.0
2015-04-16 13:40:00,129.0,129.12,128.83,128.89,5000.0,129.0,129.12,128.83,128.89,5000.0
2015-04-16 13:45:00,128.91,129.08,128.74,129.04,7100.0,128.91,129.08,128.74,129.04,7100.0
2015-04-16 13:50:00,128.96,129.15,128.94,129.03,4000.0,128.96,129.15,128.94,129.03,4000.0
2015-04-16 13:55:00,129.05,129.12,128.95,129.09,2700.0,129.05,129.12,128.95,129.09,2700.0
2015-04-16 14:00:00,129.09,129.15,129.02,129.04,2900.0,129.09,129.15,129.02,129.04,2900.0
2015-04-16 14:05:00,129.07,129.1,128.91,128.98,3800.0,129.07,129.1,128.91,128.98,3800.0
2015-04-16 14:10:00,129.01,129.05,128.84,128.85,7900.0,129.01,129.05,128.84,128.85,7900.0
2015-04-16 14:15:00,128.9,128.94,128.63,128.72,11100.0,128.9,128.94,128.63,128.72,11100.0
2015-04-16 14:20:00,128.72,128.77,128.65,128.7,1900.0,128.72,128.77,128.65,128.7,1900.0
2015-04-16 14:25:00,128.7,128.97,128.69,128.9,7400.0,128.7,128.97,128.69,128.9,7400.0
2015-04-16 14:30:00,128.9,128.95,128.8,128.84,3200.0,128.9,128.95,128.8,128.84,3200.0
2015-04-16 14:35:00,128.82,128.97,128.82,128.88,3800.0,128.82,128.97,128.82,128.88,3800.0
2015-04-16 14:40:00,128.97,129.07,128.9,129.03,10100.0,128.97,129.07,128.9,129.03,10100.0
2015-04-16 14:45:00,129.08,129.15,128.95,129.08,20200.0,129.08,129.15,128.95,129.08,20200.0
2015-04-16 14:50:00,129.03,129.13,128.93,129.0,10900.0,129.03,129.13,128.93,129.0,10900.0
2015-04-16 14:55:00,129.04,129.07,128.87,128.89,17900.0,129.04,129.07,128.87,128.89,17900.0
2015-04-16 15:00:00,128.89,128.99,128.86,128.91,15800.0,128.89,128.99,128.86,128.91,15800.0
2015-04-16 15:05:00,128.91,129.1,128.81,129.06,15600.0,128.91,129.1,128.81,129.06,15600.0
2015-04-16 15:10:00,129.02,129.19,129.02,129.19,16900.0,129.02,129.19,129.02,129.19,16900.0
2015-04-16 15:15:00,129.18,129.33,129.16,129.27,13000.0,129.18,129.33,129.16,129.27,13000.0
2015-04-16 15:20:00,129.22,129.3,129.1,129.18,19700.0,129.22,129.3,129.1,129.18,19700.0
2015-04-16 15:25:00,129.16,129.18,129.04,129.1,12200.0,129.16,129.18,129.04,129.1,12200.0
2015-04-16 15:30:00,129.1,129.13,129.0,129.04,13100.0,129.1,129.13,129.0,129.04,13100.0
2015-04-16 15:35:00,129.06,129.07,128.84,128.93,20000.0,129.06,129.07,128.84,128.93,20000.0
2015-04-16 15:40:00,128.93,128.98,128.85,128.98,13300.0,128.93,128.98,128.85,128.98,13300.0
2015-04-16 15:45:00,128.96,129.0,128.81,128.81,15100.0,128.96,129.0,128.81,128.81,15100.0
2015-04-16 15:50:00,128.78,128.82,128.64,128.82,27900.0,128.78,128.82,128.64,128.82,27900.0
2015-04-16 15:55:00,128.79,128.97,128.75,128.96,33200.0,128.79,128.97,128.75,128.96,33200.0
2015-04-17 09:30:00,127.52,128.43,127.21,127.93,93500.0,127.52,128.43,127.21,127.93,93500.0
2015-04-17 09:35:00,127.57,128.9,127.57,128.88,6800.0,127.57,128.9,127.57,128.88,6800.0
2015-04-17 09:40:00,128.57,128.72,127.26,127.28,13300.0,128.57,128.72,127.26,127.28,13300.0
2015-04-17 09:45:00,127.26,127.88,126.42,127.88,19000.0,127.26,127.88,126.42,127.88,19000.0
2015-04-17 09:50:00,127.67,128.18,127.07,127.91,7300.0,127.67,128.18,127.07,127.91,7300.0
2015-04-17 09:55:00,127.87,128.01,126.88,126.89,6600.0,127.87,128.01,126.88,126.89,6600.0
2015-04-17 10:00:00,126.92,127.38,126.23,126.48,16400.0,126.92,127.38,126.23,126.48,16400.0
2015-04-17 10:05:00,126.62,126.92,126.28,126.57,16200.0,126.62,126.92,126.28,126.57,16200.0
2015-04-17 10:10:00,126.57,126.85,126.42,126.63,12600.0,126.57,126.85,126.42,126.63,12600.0
2015-04-17 10:15:00,126.73,126.89,126.24,126.36,20800.0,126.73,126.89,126.24,126.36,20800.0
2015-04-17 10:20:00,126.3,126.48,125.92,126.48,12400.0,126.3,126.48,125.92,126.48,12400.0
2015-04-17 10:25:00,126.35,126.74,126.2,126.24,9000.0,126.35,126.74,126.2,126.24,9000.0
2015-04-17 10:30:00,126.41,126.55,126.16,126.21,9000.0,126.41,126.55,126.16,126.21,9000.0
2015-04-17 10:35:00,126.15,126.3,125.68,125.83,10800.0,126.15,126.3,125.68,125.83,10800.0
2015-04-17 10:40:00,125.66,126.0,125.56,125.97,10300.0,125.66,126.0,125.56,125.97,10300.0
2015-04-17 10:45:00,126.0,126.23,125.73,125.76,7000.0,126.0,126.23,125.73,125.76,7000.0
2015-04-17 10:50:00,125.74,125.75,125.24,125.26,11700.0,125.74,125.75,125.24,125.26,11700.0
2015-04-17 10:55:00,125.3,125.77,125.3,125.5,11900.0,125.3,125.77,125.3,125.5,11900.0
2015-04-17 11:00:00,125.53,125.61,125.06,125.06,13400.0,125.53,125.61,125.06,125.06,13400.0
2015-04-17 11:05:00,125.05,125.51,124.81,125.47,12800.0,125.05,125.51,124.81,125.47,12800.0
2015-04-17 11:10:00,125.47,125.75,125.39,125.48,5800.0,125.47,125.75,125.39,125.48,5800.0
2015-04-17 11:15:00,125.42,125.42,125.09,125.17,41400.0,125.42,125.42,125.09,125.17,41400.0
2015-04-17 11:20:00,125.23,125.36,125.14,125.3,5400.0,125.23,125.36,125.14,125.3,5400.0
2015-04-17 11:25:00,125.3,125.5,125.29,125.3,6700.0,125.3,125.5,125.29,125.3,6700.0
2015-04-17 11:30:00,125.36,125.38,125.03,125.23,9000.0,125.36,125.38,125.03,125.23,9000.0
2015-04-17 11:35:00,125.21,125.41,125.03,125.41,7100.0,125.21,125.41,125.03,125.41,7100.0
2015-04-17 11:40:00,125.5,125.55,125.33,125.51,5900.0,125.5,125.55,125.33,125.51,5900.0
2015-04-17 11:45:00,125.62,125.89,125.5,125.73,12300.0,125.62,125.89,125.5,125.73,12300.0
2015-04-17 11:50:00,125.74,126.19,125.64,126.14,12000.0,125.74,126.19,125.64,126.14,12000.0
2015-04-17 11:55:00,126.14,126.2,125.85,125.88,11600.0,126.14,126.2,125.85,125.88,11600.0
2015-04-17 12:00:00,125.86,126.0,125.73,125.78,10300.0,125.86,126.0,125.73,125.78,10300.0
2015-04-17 12:05:00,125.77,126.02,125.77,125.9,18400.0,125.77,126.02,125.77,125.9,18400.0
2015-04-17 12:10:00,125.82,126.17,125.8,125.97,10400.0,125.82,126.17,125.8,125.97,10400.0
2015-04-17 12:15:00,126.07,126.17,125.85,126.11,4400.0,126.07,126.17,125.85,126.11,4400.0
2015-04-17 12:20:00,126.09,126.14,125.98,126.12,13100.0,126.09,126.14,125.98,126.12,13100.0
2015-04-17 12:25:00,126.1,126.1,125.83,125.9,12900.0,126.1,126.1,125.83,125.9,12900.0
2015-04-17 12:30:00,125.86,125.91,125.64,125.75,16700.0,125.86,125.91,125.64,125.75,16700.0
2015-04-17 12:35:00,125.74,125.94,125.73,125.89,2600.0,125.74,125.94,125.73,125.89,2600.0
2015-04-17 12:40:00,126.0,126.0,125.7,125.76,13400.0,126.0,126.0,125.7,125.76,13400.0
2015-04-17 12:45:00,125.79,125.89,125.69,125.81,2700.0,125.79,125.89,125.69,125.81,2700.0
2015-04-17 12:50:00,125.81,125.87,125.49,125.5,7700.0,125.81,125.87,125.49,125.5,7700.0
2015-04-17 12:55:00,125.5,125.74,125.44,125.46,9000.0,125.5,125.74,125.44,125.46,9000.0
2015-04-17 13:00:00,125.5,125.64,125.41,125.53,6700.0,125.5,125.64,125.41,125.53,6700.0
2015-04-17 13:05:00,125.57,125.85,125.53,125.74,4900.0,125.57,125.85,125.53,125.74,4900.0
2015-04-17 13:10:00,125.73,125.81,125.53,125.53,9200.0,125.73,125.81,125.53,125.53,9200.0
2015-04-17 13:15:00,125.55,125.55,125.42,125.55,7800.0,125.55,125.55,125.42,125.55,7800.0
2015-04-17 13:20:00,125.6,125.69,125.46,125.5,19900.0,125.6,125.69,125.46,125.5,19900.0
2015-04-17 13:25:00,125.43,125.6,125.35,125.52,6300.0,125.43,125.6,125.35,125.52,6300.0
2015-04-17 13:30:00,125.49,125.56,125.1,125.21,6300.0,125.49,125.56,125.1,125.21,6300.0
2015-04-17 13:35:00,125.23,125.27,125.1,125.1,3900.0,125.23,125.27,125.1,125.1,3900.0
2015-04-17 13:40:00,125.09,125.17,125.01,125.11,6200.0,125.09,125.17,125.01,125.11,6200.0
2015-04-17 13:45:00,125.14,125.25,125.01,125.07,9100.0,125.14,125.25,125.01,125.07,9100.0
2015-04-17 13:50:00,125.04,125.27,124.73,124.79,14900.0,125.04,125.27,124.73,124.79,14900.0
2015-04-17 13:55:00,124.71,124.95,124.69,124.79,7700.0,124.71,124.95,124.69,124.79,7700.0
2015-04-17 14:00:00,124.85,125.06,124.78,124.92,7100.0,124.85,125.06,124.78,124.92,7100.0
2015-04-17 14:05:00,124.92,124.92,124.6,124.68,14200.0,124.92,124.92,124.6,124.68,14200.0
2015-04-17 14:10:00,124.73,124.79,124.47,124.55,14300.0,124.73,124.79,124.47,124.55,14300.0
2015-04-17 14:15:00,124.63,125.22,124.46,125.16,18300.0,124.63,125.22,124.46,125.16,18300.0
2015-04-17 14:20:00,125.15,125.2,124.96,125.0,17400.0,125.15,125.2,124.96,125.0,17400.0
2015-04-17 14:25:00,125.0,125.23,124.85,125.0,16400.0,125.0,125.23,124.85,125.0,16400.0
2015-04-17 14:30:00,125.09,125.21,124.89,124.95,6400.0,125.09,125.21,124.89,124.95,6400.0
2015-04-17 14:35:00,124.91,125.17,124.7,124.87,5100.0,124.91,125.17,124.7,124.87,5100.0
2015-04-17 14:40:00,124.92,125.23,124.92,125.16,17900.0,124.92,125.23,124.92,125.16,17900.0
2015-04-17 14:45:00,125.14,125.14,124.69,124.87,3800.0,125.14,125.14,124.69,124.87,3800.0
2015-04-17 14:50:00,124.8,124.94,124.63,124.9,6500.0,124.8,124.94,124.63,124.9,6500.0
2015-04-17 14:55:00,124.94,125.15,124.85,125.08,14600.0,124.94,125.15,124.85,125.08,14600.0
2015-04-17 15:00:00,125.0,125.24,124.89,125.15,12800.0,125.0,125.24,124.89,125.15,12800.0
2015-04-17 15:05:00,125.05,125.12,124.81,124.97,3800.0,125.05,125.12,124.81,124.97,3800.0
2015-04-17 15:10:00,124.91,125.18,124.91,125.18,3000.0,124.91,125.18,124.91,125.18,3000.0
2015-04-17 15:15:00,125.16,125.16,124.87,124.87,14200.0,125.16,125.16,124.87,124.87,14200.0
2015-04-17 15:20:00,124.91,124.95,124.63,124.9,14100.0,124.91,124.95,124.63,124.9,14100.0
2015-04-17 15:25:00,124.84,125.09,124.74,124.97,9100.0,124.84,125.09,124.74,124.97,9100.0
2015-04-17 15:30:00,124.95,125.19,124.95,125.18,12700.0,124.95,125.19,124.95,125.18,12700.0
2015-04-17 15:35:00,125.16,125.16,124.95,125.06,22400.0,125.16,125.16,124.95,125.06,22400.0
2015-04-17 15:40:00,125.04,125.16,124.98,125.14,17500.0,125.04,125.16,124.98,125.14,17500.0
2015-04-17 15:45:00,125.13,125.32,125.05,125.06,18700.0,125.13,125.32,125.05,125.06,18700.0
2015-04-17 15:50:00,125.08,125.33,125.05,125.27,58800.0,125.08,125.33,125.05,125.27,58800.0
2015-04-17 15:55:00,125.29,125.48,124.98,125.07,123500.0,125.29,125.48,124.98,125.07,123500.0
2015-04-20 09:30:00,126.14,127.01,125.51,125.75,98000.0,126.14,127.01,125.51,125.75,98000.0
2015-04-20 09:35:00,125.86,125.86,124.98,125.48,16800.0,125.86,125.86,124.98,125.48,16800.0
2015-04-20 09:40:00,125.47,126.32,125.41,125.72,59800.0,125.47,126.32,125.41,125.72,59800.0
2015-04-20 09:45:00,125.87,126.02,125.69,125.7,13800.0,125.87,126.02,125.69,125.7,13800.0
2015-04-20 09:50:00,125.79,126.08,125.35,126.08,16000.0,125.79,126.08,125.35,126.08,16000.0
2015-04-20 09:55:00,126.0,126.14,125.25,125.25,13000.0,126.0,126.14,125.25,125.25,13000.0
2015-04-20 10:00:00,125.48,125.48,124.55,124.82,55000.0,125.48,125.48,124.55,124.82,55000.0
2015-04-20 10:05:00,124.81,125.23,124.72,124.91,12600.0,124.81,125.23,124.72,124.91,12600.0
2015-04-20 10:10:00,125.16,125.23,124.74,124.74,17400.0,125.16,125.23,124.74,124.74,17400.0
2015-04-20 10:15:00,124.73,125.05,124.46,125.05,44400.0,124.73,125.05,124.46,125.05,44400.0
2015-04-20 10:20:00,125.04,125.17,124.75,125.02,27200.0,125.04,125.17,124.75,125.02,27200.0
2015-04-20 10:25:00,125.02,125.12,124.6,124.7,19600.0,125.02,125.12,124.6,124.7,19600.0
2015-04-20 10:30:00,124.77,125.1,124.72,125.03,17200.0,124.77,125.1,124.72,125.03,17200.0
2015-04-20 10:35:00,124.99,125.12,124.86,124.86,14000.0,124.99,125.12,124.86,124.86,14000.0
2015-04-20 10:40:00,124.95,125.16,124.9,124.9,8600.0,124.95,125.16,124.9,124.9,8600.0
2015-04-20 10:45:00,124.9,125.28,124.9,125.28,21000.0,124.9,125.28,124.9,125.28,21000.0
2015-04-20 10:50:00,125.32,125.59,125.25,125.51,8200.0,125.32,125.59,125.25,125.51,8200.0
2015-04-20 10:55:00,125.49,126.0,125.39,125.55,23200.0,125.49,126.0,125.39,125.55,23200.0
2015-04-20 11:00:00,125.55,126.0,125.48,125.82,14200.0,125.55,126.0,125.48,125.82,14200.0
2015-04-20 11:05:00,125.73,125.75,125.49,125.75,24800.0,125.73,125.75,125.49,125.75,24800.0
2015-04-20 11:10:00,125.64,125.93,125.49,125.93,16800.0,125.64,125.93,125.49,125.93,16800.0
2015-04-20 11:15:00,126.0,126.0,125.71,125.74,17400.0,126.0,126.0,125.71,125.74,17400.0
2015-04-20 11:20:00,125.73,126.17,125.69,125.8,30800.0,125.73,126.17,125.69,125.8,30800.0
2015-04-20 11:25:00,125.74,125.99,125.53,125.59,47800.0,125.74,125.99,125.53,125.59,47800.0
2015-04-20 11:30:00,125.59,126.0,125.39,126.0,50800.0,125.59,126.0,125.39,126.0,50800.0
2015-04-20 11:35:00,126.07,126.11,125.51,125.52,28800.0,126.07,126.11,125.51,125.52,28800.0
2015-04-20 11:40:00,125.5,125.67,125.45,125.54,19600.0,125.5,125.67,125.45,125.54,19600.0
2015-04-20 11:45:00,125.62,126.0,125.62,126.0,11600.0,125.62,126.0,125.62,126.0,11600.0
2015-04-20 11:50:00,126.01,126.05,125.82,125.96,8600.0,126.01,126.05,125.82,125.96,8600.0
2015-04-20 11:55:00,125.96,126.04,125.53,125.74,61000.0,125.96,126.04,125.53,125.74,61000.0
2015-04-20 12:00:00,125.79,125.79,124.86,125.1,157600.0,125.79,125.79,124.86,125.1,157600.0
2015-04-20 12:05:00,125.14,125.38,124.93,125.18,23600.0,125.14,125.38,124.93,125.18,23600.0
2015-04-20 12:10:00,125.18,125.32,125.13,125.31,7400.0,125.18,125.32,125.13,125.31,7400.0
2015-04-20 12:15:00,125.3,126.03,125.28,125.78,11800.0,125.3,126.03,125.28,125.78,11800.0
2015-04-20 12:20:00,125.85,125.89,125.71,125.71,4600.0,125.85,125.89,125.71,125.71,4600.0
2015-04-20 12:25:00,125.71,125.81,125.55,125.58,9600.0,125.71,125.81,125.55,125.58,9600.0
2015-04-20 12:30:00,125.72,125.86,125.56,125.6,15400.0,125.72,125.86,125.56,125.6,15400.0
2015-04-20 12:35:00,125.6,125.61,124.89,124.99,117800.0,125.6,125.61,124.89,124.99,117800.0
2015-04-20 12:40:00,124.86,125.41,124.79,125.33,43200.0,124.86,125.41,124.79,125.33,43200.0
2015-04-20 12:45:00,125.37,125.5,125.37,125.44,2800.0,125.37,125.5,125.37,125.44,2800.0
2015-04-20 12:50:00,125.47,125.73,125.47,125.6,6200.0,125.47,125.73,125.47,125.6,6200.0
2015-04-20 12:55:00,125.6,125.76,125.51,125.65,20000.0,125.6,125.76,125.51,125.65,20000.0
2015-04-20 13:00:00,125.71,125.71,125.41,125.41,10000.0,125.71,125.71,125.41,125.41,10000.0
2015-04-20 13:05:00,125.54,125.61,125.45,125.45,6800.0,125.54,125.61,125.45,125.45,6800.0
2015-04-20 13:10:00,125.5,125.75,125.44,125.71,7600.0,125.5,125.75,125.44,125.71,7600.0
2015-04-20 13:15:00,125.72,125.78,125.49,125.59,24200.0,125.72,125.78,125.49,125.59,24200.0
2015-04-20 13:20:00,125.61,125.61,125.2,125.23,9400.0,125.61,125.61,125.2,125.23,9400.0
2015-04-20 13:25:00,125.19,125.47,125.09,125.46,4200.0,125.19,125.47,125.09,125.46,4200.0
2015-04-20 13:30:00,125.6,125.94,125.55,125.55,14600.0,125.6,125.94,125.55,125.55,14600.0
2015-04-20 13:35:00,125.66,125.82,125.52,125.58,6400.0,125.66,125.82,125.52,125.58,6400.0
2015-04-20 13:40:00,125.64,126.09,125.63,125.98,6600.0,125.64,126.09,125.63,125.98,6600.0
2015-04-20 13:45:00,125.97,126.03,125.8,125.92,7800.0,125.97,126.03,125.8,125.92,7800.0
2015-04-20 13:50:00,125.81,125.84,125.8,125.82,1600.0,125.81,125.84,125.8,125.82,1600.0
2015-04-20 13:55:00,125.83,126.11,125.77,126.0,4200.0,125.83,126.11,125.77,126.0,4200.0
2015-04-20 14:00:00,125.96,126.2,125.87,126.15,27400.0,125.96,126.2,125.87,126.15,27400.0
2015-04-20 14:05:00,126.08,126.15,125.89,126.12,12600.0,126.08,126.15,125.89,126.12,12600.0
2015-04-20 14:10:00,126.07,126.07,125.76,125.91,9800.0,126.07,126.07,125.76,125.91,9800.0
2015-04-20 14:15:00,125.95,126.08,125.8,125.8,28000.0,125.95,126.08,125.8,125.8,28000.0
2015-04-20 14:20:00,125.85,125.87,125.46,125.55,24600.0,125.85,125.87,125.46,125.55,24600.0
2015-04-20 14:25:00,125.55,125.55,125.05,125.1,30000.0,125.55,125.55,125.05,125.1,30000.0
2015-04-20 14:30:00,125.13,125.49,125.13,125.43,11000.0,125.13,125.49,125.13,125.43,11000.0
2015-04-20 14:35:00,125.46,125.5,125.31,125.47,19800.0,125.46,125.5,125.31,125.47,19800.0
2015-04-20 14:40:00,125.62,125.77,125.48,125.68,8800.0,125.62,125.77,125.48,125.68,8800.0
2015-04-20 14:45:00,125.77,125.77,125.55,125.63,5200.0,125.77,125.77,125.55,125.63,5200.0
2015-04-20 14:50:00,125.79,125.79,125.49,125.69,22400.0,125.79,125.79,125.49,125.69,22400.0
2015-04-20 14:55:00,125.84,125.96,125.71,125.95,24000.0,125.84,125.96,125.71,125.95,24000.0
2015-04-20 15:00:00,125.95,126.04,125.87,126.04,18400.0,125.95,126.04,125.87,126.04,18400.0
2015-04-20 15:05:00,125.95,126.1,125.9,125.99,17000.0,125.95,126.1,125.9,125.99,17000.0
2015-04-20 15:10:00,125.95,126.0,125.88,125.9,8800.0,125.95,126.0,125.88,125.9,8800.0
2015-04-20 15:15:00,125.98,126.0,125.85,125.87,17600.0,125.98,126.0,125.85,125.87,17600.0
2015-04-20 15:20:00,125.87,126.0,125.82,125.89,14200.0,125.87,126.0,125.82,125.89,14200.0
2015-04-20 15:25:00,126.0,126.0,125.6,125.66,49000.0,126.0,126.0,125.6,125.66,49000.0
2015-04-20 15:30:00,125.65,125.7,125.28,125.44,58400.0,125.65,125.7,125.28,125.44,58400.0
2015-04-20 15:35:00,125.44,125.92,125.44,125.62,26800.0,125.44,125.92,125.44,125.62,26800.0
2015-04-20 15:40:00,125.6,125.64,125.25,125.25,63400.0,125.6,125.64,125.25,125.25,63400.0
2015-04-20 15:45:00,125.28,125.44,125.06,125.11,89400.0,125.28,125.44,125.06,125.11,89400.0
2015-04-20 15:50:00,125.24,125.75,125.1,125.7,59000.0,125.24,125.75,125.1,125.7,59000.0
2015-04-20 15:55:00,125.67,125.72,125.46,125.55,75200.0,125.67,125.72,125.46,125.55,75200.0
2015-04-21 09:30:00,128.8,129.44,127.21,127.33,66000.0,128.8,129.44,127.21,127.33,66000.0
2015-04-21 09:35:00,127.34,128.42,127.25,128.34,14500.0,127.34,128.42,127.25,128.34,14500.0
2015-04-21 09:40:00,128.33,129.37,128.0,129.33,40500.0,128.33,129.37,128.0,129.33,40500.0
2015-04-21 09:45:00,129.29,130.15,129.09,129.96,110100.0,129.29,130.15,129.09,129.96,110100.0
2015-04-21 09:50:00,129.97,132.22,129.77,131.93,173300.0,129.97,132.22,129.77,131.93,173300.0
2015-04-21 09:55:00,131.92,133.29,131.33,132.25,198700.0,131.92,133.29,131.33,132.25,198700.0
2015-04-21 10:00:00,132.06,133.76,132.06,133.51,129500.0,132.06,133.76,132.06,133.51,129500.0
2015-04-21 10:05:00,133.5,133.67,132.58,133.29,55500.0,133.5,133.67,132.58,133.29,55500.0
2015-04-21 10:10:00,133.43,134.24,133.43,134.07,111600.0,133.43,134.24,133.43,134.07,111600.0
2015-04-21 10:15:00,134.14,135.31,134.0,134.41,75300.0,134.14,135.31,134.0,134.41,75300.0
2015-04-21 10:20:00,134.38,134.54,132.86,133.58,126000.0,134.38,134.54,132.86,133.58,126000.0
2015-04-21 10:25:00,133.56,133.57,133.06,133.31,28100.0,133.56,133.57,133.06,133.31,28100.0
2015-04-21 10:30:00,133.24,133.53,132.54,133.34,47500.0,133.24,133.53,132.54,133.34,47500.0
2015-04-21 10:35:00,133.38,133.86,133.32,133.56,107300.0,133.38,133.86,133.32,133.56,107300.0
2015-04-21 10:40:00,133.68,133.84,133.06,133.75,59100.0,133.68,133.84,133.06,133.75,59100.0
2015-04-21 10:45:00,133.66,133.8,133.49,133.57,53000.0,133.66,133.8,133.49,133.57,53000.0
2015-04-21 10:50:00,133.55,133.85,133.29,133.55,32900.0,133.55,133.85,133.29,133.55,32900.0
2015-04-21 10:55:00,133.55,133.75,133.14,133.32,31000.0,133.55,133.75,133.14,133.32,31000.0
2015-04-21 11:00:00,133.25,133.73,133.25,133.49,13300.0,133.25,133.73,133.25,133.49,13300.0
2015-04-21 11:05:00,133.48,133.76,133.28,133.34,26700.0,133.48,133.76,133.28,133.34,26700.0
2015-04-21 11:10:00,133.35,133.67,133.21,133.34,19900.0,133.35,133.67,133.21,133.34,19900.0
2015-04-21 11:15:00,133.36,133.42,133.07,133.23,26100.0,133.36,133.42,133.07,133.23,26100.0
2015-04-21 11:20:00,133.34,133.8,132.24,132.57,93300.0,133.34,133.8,132.24,132.57,93300.0
2015-04-21 11:25:00,132.67,132.68,131.88,132.0,55600.0,132.67,132.68,131.88,132.0,55600.0
2015-04-21 11:30:00,132.0,132.29,131.79,131.79,27500.0,132.0,132.29,131.79,131.79,27500.0
2015-04-21 11:35:00,131.81,132.99,131.81,132.72,25100.0,131.81,132.99,131.81,132.72,25100.0
2015-04-21 11:40:00,132.54,132.95,132.54,132.67,13300.0,132.54,132.95,132.54,132.67,13300.0
2015-04-21 11:45:00,132.65,132.82,132.32,132.55,15700.0,132.65,132.82,132.32,132.55,15700.0
2015-04-21 11:50:00,132.55,132.63,132.24,132.3,18400.0,132.55,132.63,132.24,132.3,18400.0
2015-04-21 11:55:00,132.32,132.32,131.88,131.96,14300.0,132.32,132.32,131.88,131.96,14300.0
2015-04-21 12:00:00,132.02,132.1,131.87,131.95,33700.0,132.02,132.1,131.87,131.95,33700.0
2015-04-21 12:05:00,131.94,131.98,131.41,131.65,35600.0,131.94,131.98,131.41,131.65,35600.0
2015-04-21 12:10:00,131.74,131.8,131.44,131.51,30800.0,131.74,131.8,131.44,131.51,30800.0
2015-04-21 12:15:00,131.54,131.57,131.06,131.14,26800.0,131.54,131.57,131.06,131.14,26800.0
2015-04-21 12:20:00,131.15,131.57,130.94,131.03,48300.0,131.15,131.57,130.94,131.03,48300.0
2015-04-21 12:25:00,131.1,131.24,131.0,131.0,18200.0,131.1,131.24,131.0,131.0,18200.0
2015-04-21 12:30:00,130.94,131.1,130.92,131.01,12900.0,130.94,131.1,130.92,131.01,12900.0
2015-04-21 12:35:00,131.08,131.1,130.83,130.92,30200.0,131.08,131.1,130.83,130.92,30200.0
2015-04-21 12:40:00,130.9,130.91,130.36,130.49,21700.0,130.9,130.91,130.36,130.49,21700.0
2015-04-21 12:45:00,130.54,130.57,129.89,129.95,39400.0,130.54,130.57,129.89,129.95,39400.0
2015-04-21 12:50:00,130.06,131.07,129.95,130.52,29000.0,130.06,131.07,129.95,130.52,29000.0
2015-04-21 12:55:00,130.59,131.02,130.55,130.78,15600.0,130.59,131.02,130.55,130.78,15600.0
2015-04-21 13:00:00,130.69,131.08,130.56,130.98,18000.0,130.69,131.08,130.56,130.98,18000.0
2015-04-21 13:05:00,131.08,132.0,131.08,131.51,24600.0,131.08,132.0,131.08,131.51,24600.0
2015-04-21 13:10:00,131.59,131.94,131.59,131.9,12300.0,131.59,131.94,131.59,131.9,12300.0
2015-04-21 13:15:00,131.98,132.2,131.86,132.1,8500.0,131.98,132.2,131.86,132.1,8500.0
2015-04-21 13:20:00,132.15,132.31,131.89,132.01,12700.0,132.15,132.31,131.89,132.01,12700.0
2015-04-21 13:25:00,131.95,132.06,131.89,131.96,12000.0,131.95,132.06,131.89,131.96,12000.0
2015-04-21 13:30:00,131.94,132.3,131.89,132.3,11900.0,131.94,132.3,131.89,132.3,11900.0
2015-04-21 13:35:00,132.3,132.38,131.93,131.98,15100.0,132.3,132.38,131.93,131.98,15100.0
2015-04-21 13:40:00,132.08,132.19,132.04,132.16,5900.0,132.08,132.19,132.04,132.16,5900.0
2015-04-21 13:45:00,132.05,132.17,131.69,131.72,6300.0,132.05,132.17,131.69,131.72,6300.0
2015-04-21 13:50:00,131.81,132.07,131.81,131.89,5800.0,131.81,132.07,131.81,131.89,5800.0
2015-04-21 13:55:00,131.89,132.03,131.8,131.81,7400.0,131.89,132.03,131.8,131.81,7400.0
2015-04-21 14:00:00,131.83,132.14,131.6,131.93,8100.0,131.83,132.14,131.6,131.93,8100.0
2015-04-21 14:05:00,131.99,132.1,131.83,132.1,5100.0,131.99,132.1,131.83,132.1,5100.0
2015-04-21 14:10:00,132.16,132.62,132.01,132.57,9700.0,132.16,132.62,132.01,132.57,9700.0
2015-04-21 14:15:00,132.52,132.85,132.52,132.59,16000.0,132.52,132.85,132.52,132.59,16000.0
2015-04-21 14:20:00,132.65,132.65,132.16,132.19,16600.0,132.65,132.65,132.16,132.19,16600.0
2015-04-21 14:25:00,132.12,132.18,131.88,132.02,12200.0,132.12,132.18,131.88,132.02,12200.0
2015-04-21 14:30:00,132.07,132.17,131.95,132.15,8900.0,132.07,132.17,131.95,132.15,8900.0
2015-04-21 14:35:00,132.14,132.2,132.07,132.1,5300.0,132.14,132.2,132.07,132.1,5300.0
2015-04-21 14:40:00,132.11,132.26,132.08,132.24,5200.0,132.11,132.26,132.08,132.24,5200.0
2015-04-21 14:45:00,132.24,132.33,132.18,132.25,5900.0,132.24,132.33,132.18,132.25,5900.0
2015-04-21 14:50:00,132.17,132.43,132.05,132.43,5400.0,132.17,132.43,132.05,132.43,5400.0
2015-04-21 14:55:00,132.44,132.84,132.39,132.72,15400.0,132.44,132.84,132.39,132.72,15400.0
2015-04-21 15:00:00,132.75,132.75,132.53,132.67,8300.0,132.75,132.75,132.53,132.67,8300.0
2015-04-21 15:05:00,132.66,132.9,132.58,132.78,16800.0,132.66,132.9,132.58,132.78,16800.0
2015-04-21 15:10:00,132.78,132.82,132.73,132.77,6100.0,132.78,132.82,132.73,132.77,6100.0
2015-04-21 15:15:00,132.72,132.72,132.44,132.5,9700.0,132.72,132.72,132.44,132.5,9700.0
2015-04-21 15:20:00,132.58,132.58,132.08,132.08,17700.0,132.58,132.58,132.08,132.08,17700.0
2015-04-21 15:25:00,132.01,132.08,131.79,131.84,13200.0,132.01,132.08,131.79,131.84,13200.0
2015-04-21 15:30:00,131.92,132.08,131.75,131.97,12300.0,131.92,132.08,131.75,131.97,12300.0
2015-04-21 15:35:00,132.0,132.03,131.91,132.0,19400.0,132.0,132.03,131.91,132.0,19400.0
2015-04-21 15:40:00,131.99,132.22,131.98,132.1,35400.0,131.99,132.22,131.98,132.1,35400.0
2015-04-21 15:45:00,132.14,132.26,132.07,132.14,13000.0,132.14,132.26,132.07,132.14,13000.0
2015-04-21 15:50:00,132.14,132.51,132.11,132.35,31400.0,132.14,132.51,132.11,132.35,31400.0
2015-04-21 15:55:00,132.36,132.41,132.02,132.19,47800.0,132.36,132.41,132.02,132.19,47800.0
2015-04-22 09:30:00,132.28,132.85,131.0,131.95,40000.0,132.28,132.85,131.0,131.95,40000.0
2015-04-22 09:35:00,132.1,133.17,132.1,132.59,11100.0,132.1,133.17,132.1,132.59,11100.0
2015-04-22 09:40:00,132.45,132.9,131.28,131.4,15700.0,132.45,132.9,131.28,131.4,15700.0
2015-04-22 09:45:00,131.65,132.19,130.36,130.88,33300.0,131.65,132.19,130.36,130.88,33300.0
2015-04-22 09:50:00,130.44,132.19,130.44,132.18,18100.0,130.44,132.19,130.44,132.18,18100.0
2015-04-22 09:55:00,132.29,132.69,132.16,132.51,10100.0,132.29,132.69,132.16,132.51,10100.0
2015-04-22 10:00:00,132.71,132.98,131.72,131.77,60500.0,132.71,132.98,131.72,131.77,60500.0
2015-04-22 10:05:00,131.67,132.19,131.55,131.91,10600.0,131.67,132.19,131.55,131.91,10600.0
2015-04-22 10:10:00,131.87,132.69,131.57,132.48,13800.0,131.87,132.69,131.57,132.48,13800.0
2015-04-22 10:15:00,132.52,132.53,131.2,131.8,36500.0,132.52,132.53,131.2,131.8,36500.0
2015-04-22 10:20:00,131.77,131.93,131.35,131.36,6000.0,131.77,131.93,131.35,131.36,6000.0
2015-04-22 10:25:00,131.23,131.57,131.06,131.14,5700.0,131.23,131.57,131.06,131.14,5700.0
2015-04-22 10:30:00,131.21,131.47,130.84,131.44,11600.0,131.21,131.47,130.84,131.44,11600.0
2015-04-22 10:35:00,131.5,131.56,131.04,131.04,12400.0,131.5,131.56,131.04,131.04,12400.0
2015-04-22 10:40:00,131.0,131.31,130.92,130.94,3800.0,131.0,131.31,130.92,130.94,3800.0
2015-04-22 10:45:00,131.08,131.78,130.82,131.64,6600.0,131.08,131.78,130.82,131.64,6600.0
2015-04-22 10:50:00,131.6,132.12,131.6,131.75,8300.0,131.6,132.12,131.6,131.75,8300.0
2015-04-22 10:55:00,131.9,131.95,131.52,131.72,4600.0,131.9,131.95,131.52,131.72,4600.0
2015-04-22 11:00:00,131.84,131.96,131.55,131.6,6400.0,131.84,131.96,131.55,131.6,6400.0
2015-04-22 11:05:00,131.6,132.03,131.59,131.94,2900.0,131.6,132.03,131.59,131.94,2900.0
2015-04-22 11:10:00,131.9,132.6,131.9,132.11,9800.0,131.9,132.6,131.9,132.11,9800.0
2015-04-22 11:15:00,132.2,132.22,131.89,131.93,11900.0,132.2,132.22,131.89,131.93,11900.0
2015-04-22 11:20:00,131.89,131.92,131.53,131.56,6400.0,131.89,131.92,131.53,131.56,6400.0
2015-04-22 11:25:00,131.68,132.08,131.55,132.08,5200.0,131.68,132.08,131.55,132.08,5200.0
2015-04-22 11:30:00,132.05,132.44,131.94,132.44,4200.0,132.05,132.44,131.94,132.44,4200.0
2015-04-22 11:35:00,132.29,132.38,132.13,132.23,5300.0,132.29,132.38,132.13,132.23,5300.0
2015-04-22 11:40:00,132.27,132.38,132.23,132.25,2100.0,132.27,132.38,132.23,132.25,2100.0
2015-04-22 11:45:00,132.36,132.51,132.24,132.48,13800.0,132.36,132.51,132.24,132.48,13800.0
2015-04-22 11:50:00,132.48,132.71,132.45,132.56,4900.0,132.48,132.71,132.45,132.56,4900.0
2015-04-22 11:55:00,132.52,132.92,132.52,132.92,3200.0,132.52,132.92,132.52,132.92,3200.0
2015-04-22 12:00:00,132.9,132.94,132.36,132.51,5800.0,132.9,132.94,132.36,132.51,5800.0
2015-04-22 12:05:00,132.33,132.5,132.26,132.31,3400.0,132.33,132.5,132.26,132.31,3400.0
2015-04-22 12:10:00,132.33,132.65,132.25,132.47,10400.0,132.33,132.65,132.25,132.47,10400.0
2015-04-22 12:15:00,132.42,132.56,132.34,132.5,6400.0,132.42,132.56,132.34,132.5,6400.0
2015-04-22 12:20:00,132.46,132.63,132.33,132.42,6800.0,132.46,132.63,132.33,132.42,6800.0
2015-04-22 12:25:00,132.38,132.45,132.17,132.2,8600.0,132.38,132.45,132.17,132.2,8600.0
2015-04-22 12:30:00,132.29,132.45,132.23,132.32,5500.0,132.29,132.45,132.23,132.32,5500.0
2015-04-22 12:35:00,132.25,132.33,132.09,132.19,8400.0,132.25,132.33,132.09,132.19,8400.0
2015-04-22 12:40:00,132.18,132.22,131.96,131.96,7200.0,132.18,132.22,131.96,131.96,7200.0
2015-04-22 12:45:00,132.06,132.13,131.83,132.13,13800.0,132.06,132.13,131.83,132.13,13800.0
2015-04-22 12:50:00,132.14,132.24,132.08,132.15,6000.0,132.14,132.24,132.08,132.15,6000.0
2015-04-22 12:55:00,132.15,132.2,132.04,132.2,2900.0,132.15,132.2,132.04,132.2,2900.0
2015-04-22 13:00:00,132.34,132.47,132.15,132.17,2500.0,132.34,132.47,132.15,132.17,2500.0
2015-04-22 13:05:00,132.02,132.02,131.81,131.95,2700.0,132.02,132.02,131.81,131.95,2700.0
2015-04-22 13:10:00,132.0,132.01,131.68,131.9,2200.0,132.0,132.01,131.68,131.9,2200.0
2015-04-22 13:15:00,131.95,132.13,131.64,131.72,3100.0,131.95,132.13,131.64,131.72,3100.0
2015-04-22 13:20:00,131.85,131.91,131.8,131.81,2100.0,131.85,131.91,131.8,131.81,2100.0
2015-04-22 13:25:00,131.78,131.96,131.78,131.94,3900.0,131.78,131.96,131.78,131.94,3900.0
2015-04-22 13:30:00,132.05,132.16,131.9,132.1,6600.0,132.05,132.16,131.9,132.1,6600.0
2015-04-22 13:35:00,132.08,132.54,131.99,132.51,8400.0,132.08,132.54,131.99,132.51,8400.0
2015-04-22 13:40:00,132.58,132.89,132.45,132.74,33000.0,132.58,132.89,132.45,132.74,33000.0
2015-04-22 13:45:00,132.74,133.2,132.55,133.2,11200.0,132.74,133.2,132.55,133.2,11200.0
2015-04-22 13:50:00,133.07,133.5,133.07,133.14,13700.0,133.07,133.5,133.07,133.14,13700.0
2015-04-22 13:55:00,133.03,133.25,133.02,133.25,4800.0,133.03,133.25,133.02,133.25,4800.0
2015-04-22 14:00:00,133.11,133.2,132.9,133.13,38200.0,133.11,133.2,132.9,133.13,38200.0
2015-04-22 14:05:00,133.17,133.4,133.14,133.33,2200.0,133.17,133.4,133.14,133.33,2200.0
2015-04-22 14:10:00,133.29,133.51,133.29,133.42,14200.0,133.29,133.51,133.29,133.42,14200.0
2015-04-22 14:15:00,133.39,133.57,133.32,133.48,7400.0,133.39,133.57,133.32,133.48,7400.0
2015-04-22 14:20:00,133.47,133.71,133.47,133.52,6100.0,133.47,133.71,133.47,133.52,6100.0
2015-04-22 14:25:00,133.55,133.69,133.28,133.49,12300.0,133.55,133.69,133.28,133.49,12300.0
2015-04-22 14:30:00,133.44,133.64,133.43,133.62,3300.0,133.44,133.64,133.43,133.62,3300.0
2015-04-22 14:35:00,133.58,133.7,133.52,133.55,4000.0,133.58,133.7,133.52,133.55,4000.0
2015-04-22 14:40:00,133.59,133.66,133.5,133.59,4500.0,133.59,133.66,133.5,133.59,4500.0
2015-04-22 14:45:00,133.51,133.59,133.5,133.59,5500.0,133.51,133.59,133.5,133.59,5500.0
2015-04-22 14:50:00,133.61,133.67,133.51,133.58,3400.0,133.61,133.67,133.51,133.58,3400.0
2015-04-22 14:55:00,133.59,133.59,133.45,133.5,13300.0,133.59,133.59,133.45,133.5,13300.0
2015-04-22 15:00:00,133.45,133.67,133.43,133.53,7600.0,133.45,133.67,133.43,133.53,7600.0
2015-04-22 15:05:00,133.54,133.62,133.45,133.55,6600.0,133.54,133.62,133.45,133.55,6600.0
2015-04-22 15:10:00,133.56,133.72,133.39,133.49,8200.0,133.56,133.72,133.39,133.49,8200.0
2015-04-22 15:15:00,133.48,133.59,133.38,133.47,7900.0,133.48,133.59,133.38,133.47,7900.0
2015-04-22 15:20:00,133.42,133.47,133.21,133.38,16800.0,133.42,133.47,133.21,133.38,16800.0
2015-04-22 15:25:00,133.34,133.43,133.13,133.21,8500.0,133.34,133.43,133.13,133.21,8500.0
2015-04-22 15:30:00,133.22,133.29,133.05,133.29,9700.0,133.22,133.29,133.05,133.29,9700.0
2015-04-22 15:35:00,133.25,133.26,133.07,133.21,7300.0,133.25,133.26,133.07,133.21,7300.0
2015-04-22 15:40:00,133.16,133.23,133.08,133.23,6900.0,133.16,133.23,133.08,133.23,6900.0
2015-04-22 15:45:00,133.18,133.26,133.07,133.2,9100.0,133.18,133.26,133.07,133.2,9100.0
2015-04-22 15:50:00,133.17,133.23,133.01,133.02,19000.0,133.17,133.23,133.01,133.02,19000.0
2015-04-22 15:55:00,133.02,133.11,132.82,132.86,33300.0,133.02,133.11,132.82,132.86,33300.0
2015-04-23 09:30:00,132.44,132.73,131.79,132.33,33700.0,132.44,132.73,131.79,132.33,33700.0
2015-04-23 09:35:00,132.06,132.51,131.84,132.51,10900.0,132.06,132.51,131.84,132.51,10900.0
2015-04-23 09:40:00,132.62,133.49,132.37,133.32,8200.0,132.62,133.49,132.37,133.32,8200.0
2015-04-23 09:45:00,133.44,133.44,132.93,133.43,8600.0,133.44,133.44,132.93,133.43,8600.0
2015-04-23 09:50:00,133.4,133.57,132.96,132.96,8400.0,133.4,133.57,132.96,132.96,8400.0
2015-04-23 09:55:00,133.06,133.19,132.67,132.93,6300.0,133.06,133.19,132.67,132.93,6300.0
2015-04-23 10:00:00,133.07,133.71,133.07,133.42,11300.0,133.07,133.71,133.07,133.42,11300.0
2015-04-23 10:05:00,133.46,133.52,133.02,133.02,11700.0,133.46,133.52,133.02,133.02,11700.0
2015-04-23 10:10:00,133.12,133.47,133.09,133.33,16500.0,133.12,133.47,133.09,133.33,16500.0
2015-04-23 10:15:00,133.35,133.47,133.0,133.29,6000.0,133.35,133.47,133.0,133.29,6000.0
2015-04-23 10:20:00,133.38,133.71,133.23,133.64,16700.0,133.38,133.71,133.23,133.64,16700.0
2015-04-23 10:25:00,133.63,134.4,133.63,134.28,38600.0,133.63,134.4,133.63,134.28,38600.0
2015-04-23 10:30:00,134.3,134.42,133.92,133.99,18400.0,134.3,134.42,133.92,133.99,18400.0
2015-04-23 10:35:00,133.89,134.01,133.81,134.0,6200.0,133.89,134.01,133.81,134.0,6200.0
2015-04-23 10:40:00,134.0,134.29,133.92,134.21,26000.0,134.0,134.29,133.92,134.21,26000.0
2015-04-23 10:45:00,134.13,134.26,134.05,134.12,13600.0,134.13,134.26,134.05,134.12,13600.0
2015-04-23 10:50:00,134.17,134.18,133.8,134.12,13100.0,134.17,134.18,133.8,134.12,13100.0
2015-04-23 10:55:00,134.03,134.2,133.9,133.9,7200.0,134.03,134.2,133.9,133.9,7200.0
2015-04-23 11:00:00,133.89,134.18,133.82,134.15,4200.0,133.89,134.18,133.82,134.15,4200.0
2015-04-23 11:05:00,134.03,134.16,133.9,134.05,7700.0,134.03,134.16,133.9,134.05,7700.0
2015-04-23 11:10:00,133.94,134.49,133.9,134.48,23700.0,133.94,134.49,133.9,134.48,23700.0
2015-04-23 11:15:00,134.49,134.59,134.22,134.22,59400.0,134.49,134.59,134.22,134.22,59400.0
2015-04-23 11:20:00,134.2,134.84,134.18,134.84,16500.0,134.2,134.84,134.18,134.84,16500.0
2015-04-23 11:25:00,134.91,135.0,134.8,134.87,17400.0,134.91,135.0,134.8,134.87,17400.0
2015-04-23 11:30:00,134.91,135.0,134.75,134.98,11300.0,134.91,135.0,134.75,134.98,11300.0
2015-04-23 11:35:00,135.0,135.14,134.91,134.91,24000.0,135.0,135.14,134.91,134.91,24000.0
2015-04-23 11:40:00,134.99,135.2,134.92,135.03,15500.0,134.99,135.2,134.92,135.03,15500.0
2015-04-23 11:45:00,135.07,135.5,135.07,135.37,18200.0,135.07,135.5,135.07,135.37,18200.0
2015-04-23 11:50:00,135.36,135.8,135.36,135.67,20700.0,135.36,135.8,135.36,135.67,20700.0
2015-04-23 11:55:00,135.69,135.73,135.51,135.63,12800.0,135.69,135.73,135.51,135.63,12800.0
2015-04-23 12:00:00,135.61,135.77,135.48,135.61,11400.0,135.61,135.77,135.48,135.61,11400.0
2015-04-23 12:05:00,135.61,136.0,135.45,135.96,52000.0,135.61,136.0,135.45,135.96,52000.0
2015-04-23 12:10:00,135.88,136.05,135.82,135.9,15500.0,135.88,136.05,135.82,135.9,15500.0
2015-04-23 12:15:00,135.85,135.9,135.35,135.56,8800.0,135.85,135.9,135.35,135.56,8800.0
2015-04-23 12:20:00,135.6,135.62,135.47,135.53,11300.0,135.6,135.62,135.47,135.53,11300.0
2015-04-23 12:25:00,135.52,135.93,135.51,135.85,5000.0,135.52,135.93,135.51,135.85,5000.0
2015-04-23 12:30:00,135.97,135.97,135.7,135.86,7100.0,135.97,135.97,135.7,135.86,7100.0
2015-04-23 12:35:00,135.81,135.92,135.74,135.81,7900.0,135.81,135.92,135.74,135.81,7900.0
2015-04-23 12:40:00,135.86,136.37,135.86,136.16,17900.0,135.86,136.37,135.86,136.16,17900.0
2015-04-23 12:45:00,136.16,136.45,136.16,136.31,26000.0,136.16,136.45,136.16,136.31,26000.0
2015-04-23 12:50:00,136.36,136.62,136.3,136.6,8600.0,136.36,136.62,136.3,136.6,8600.0
2015-04-23 12:55:00,136.73,136.75,136.5,136.75,5100.0,136.73,136.75,136.5,136.75,5100.0
2015-04-23 13:00:00,136.75,136.9,136.65,136.9,9100.0,136.75,136.9,136.65,136.9,9100.0
2015-04-23 13:05:00,136.97,136.97,136.55,136.59,11200.0,136.97,136.97,136.55,136.59,11200.0
2015-04-23 13:10:00,136.65,136.71,136.6,136.69,6900.0,136.65,136.71,136.6,136.69,6900.0
2015-04-23 13:15:00,136.67,136.69,136.47,136.59,19300.0,136.67,136.69,136.47,136.59,19300.0
2015-04-23 13:20:00,136.64,136.97,136.57,136.92,21500.0,136.64,136.97,136.57,136.92,21500.0
2015-04-23 13:25:00,136.93,137.01,136.81,136.94,36900.0,136.93,137.01,136.81,136.94,36900.0
2015-04-23 13:30:00,136.87,137.24,136.86,137.24,12000.0,136.87,137.24,136.86,137.24,12000.0
2015-04-23 13:35:00,137.25,137.5,137.15,137.45,14300.0,137.25,137.5,137.15,137.45,14300.0
2015-04-23 13:40:00,137.35,137.44,136.98,137.02,18300.0,137.35,137.44,136.98,137.02,18300.0
2015-04-23 13:45:00,137.05,137.07,136.92,136.92,9600.0,137.05,137.07,136.92,136.92,9600.0
2015-04-23 13:50:00,136.94,137.18,136.74,136.76,18500.0,136.94,137.18,136.74,136.76,18500.0
2015-04-23 13:55:00,136.86,137.05,136.64,136.64,9600.0,136.86,137.05,136.64,136.64,9600.0
2015-04-23 14:00:00,136.69,137.06,136.69,137.05,5000.0,136.69,137.06,136.69,137.05,5000.0
2015-04-23 14:05:00,137.06,137.12,136.91,137.05,14300.0,137.06,137.12,136.91,137.05,14300.0
2015-04-23 14:10:00,137.01,137.06,136.85,137.0,8900.0,137.01,137.06,136.85,137.0,8900.0
2015-04-23 14:15:00,137.04,137.16,136.98,137.0,19600.0,137.04,137.16,136.98,137.0,19600.0
2015-04-23 14:20:00,137.03,137.18,136.96,137.02,10200.0,137.03,137.18,136.96,137.02,10200.0
2015-04-23 14:25:00,136.98,137.07,136.87,136.88,12100.0,136.98,137.07,136.87,136.88,12100.0
2015-04-23 14:30:00,136.87,137.02,136.56,136.72,15900.0,136.87,137.02,136.56,136.72,15900.0
2015-04-23 14:35:00,136.72,136.88,136.37,136.42,13000.0,136.72,136.88,136.37,136.42,13000.0
2015-04-23 14:40:00,136.37,137.05,136.17,136.2,25400.0,136.37,137.05,136.17,136.2,25400.0
2015-04-23 14:45:00,136.17,136.44,136.17,136.44,8800.0,136.17,136.44,136.17,136.44,8800.0
2015-04-23 14:50:00,136.42,136.58,136.15,136.17,59200.0,136.42,136.58,136.15,136.17,59200.0
2015-04-23 14:55:00,136.24,136.27,136.07,136.27,7500.0,136.24,136.27,136.07,136.27,7500.0
2015-04-23 15:00:00,136.25,136.57,136.18,136.4,11800.0,136.25,136.57,136.18,136.4,11800.0
2015-04-23 15:05:00,136.36,136.4,136.18,136.24,5900.0,136.36,136.4,136.18,136.24,5900.0
2015-04-23 15:10:00,136.27,136.31,136.0,136.03,16200.0,136.27,136.31,136.0,136.03,16200.0
2015-04-23 15:15:00,136.05,136.1,135.77,135.77,26100.0,136.05,136.1,135.77,135.77,26100.0
2015-04-23 15:20:00,135.87,135.98,135.73,135.9,9600.0,135.87,135.98,135.73,135.9,9600.0
2015-04-23 15:25:00,136.01,136.07,135.96,136.04,17400.0,136.01,136.07,135.96,136.04,17400.0
2015-04-23 15:30:00,136.03,136.03,135.93,136.03,11000.0,136.03,136.03,135.93,136.03,11000.0
2015-04-23 15:35:00,136.03,136.17,135.97,135.97,38500.0,136.03,136.17,135.97,135.97,38500.0
2015-04-23 15:40:00,135.99,136.04,135.83,136.01,19700.0,135.99,136.04,135.83,136.01,19700.0
2015-04-23 15:45:00,135.98,136.04,135.88,135.96,34700.0,135.98,136.04,135.88,135.96,34700.0
2015-04-23 15:50:00,135.91,135.98,135.86,135.93,45500.0,135.91,135.98,135.86,135.93,45500.0
2015-04-23 15:55:00,135.94,135.97,135.8,135.81,49800.0,135.94,135.97,135.8,135.81,49800.0
2015-04-24 09:30:00,133.61,135.66,133.61,134.14,38100.0,133.61,135.66,133.61,134.14,38100.0
2015-04-24 09:35:00,134.26,135.48,133.88,135.23,14600.0,134.26,135.48,133.88,135.23,14600.0
2015-04-24 09:40:00,135.05,135.18,134.51,134.92,10200.0,135.05,135.18,134.51,134.92,10200.0
2015-04-24 09:45:00,135.09,135.44,134.74,134.77,11200.0,135.09,135.44,134.74,134.77,11200.0
2015-04-24 09:50:00,135.0,135.25,134.69,135.03,4600.0,135.0,135.25,134.69,135.03,4600.0
2015-04-24 09:55:00,135.0,135.94,135.0,135.58,7400.0,135.0,135.94,135.0,135.58,7400.0
2015-04-24 10:00:00,135.6,135.91,135.19,135.19,4300.0,135.6,135.91,135.19,135.19,4300.0
2015-04-24 10:05:00,135.18,135.23,134.78,135.01,3200.0,135.18,135.23,134.78,135.01,3200.0
2015-04-24 10:10:00,135.03,135.34,134.84,135.16,5900.0,135.03,135.34,134.84,135.16,5900.0
2015-04-24 10:15:00,135.25,135.25,134.92,135.19,4100.0,135.25,135.25,134.92,135.19,4100.0
2015-04-24 10:20:00,135.09,135.43,134.67,135.43,8500.0,135.09,135.43,134.67,135.43,8500.0
2015-04-24 10:25:00,135.51,135.92,135.46,135.47,3200.0,135.51,135.92,135.46,135.47,3200.0
2015-04-24 10:30:00,135.47,135.6,135.18,135.2,4900.0,135.47,135.6,135.18,135.2,4900.0
2015-04-24 10:35:00,135.17,135.48,135.16,135.4,6000.0,135.17,135.48,135.16,135.4,6000.0
2015-04-24 10:40:00,135.39,135.39,135.12,135.12,6200.0,135.39,135.39,135.12,135.12,6200.0
2015-04-24 10:45:00,135.13,135.22,134.71,134.97,10000.0,135.13,135.22,134.71,134.97,10000.0
2015-04-24 10:50:00,135.0,135.23,134.74,134.89,7600.0,135.0,135.23,134.74,134.89,7600.0
2015-04-24 10:55:00,134.89,135.22,134.89,135.06,7700.0,134.89,135.22,134.89,135.06,7700.0
2015-04-24 11:00:00,135.11,135.58,134.88,135.5,6600.0,135.11,135.58,134.88,135.5,6600.0
2015-04-24 11:05:00,135.56,135.63,135.03,135.12,2500.0,135.56,135.63,135.03,135.12,2500.0
2015-04-24 11:10:00,135.04,135.14,134.99,134.99,6100.0,135.04,135.14,134.99,134.99,6100.0
2015-04-24 11:15:00,135.07,135.07,134.6,134.9,6200.0,135.07,135.07,134.6,134.9,6200.0
2015-04-24 11:20:00,134.79,134.9,134.74,134.84,1400.0,134.79,134.9,134.74,134.84,1400.0
2015-04-24 11:25:00,134.71,134.71,134.58,134.63,2400.0,134.71,134.71,134.58,134.63,2400.0
2015-04-24 11:30:00,134.58,134.58,134.37,134.48,4900.0,134.58,134.58,134.37,134.48,4900.0
2015-04-24 11:35:00,134.41,134.45,134.29,134.36,4700.0,134.41,134.45,134.29,134.36,4700.0
2015-04-24 11:40:00,134.34,134.34,134.07,134.07,2900.0,134.34,134.34,134.07,134.07,2900.0
2015-04-24 11:45:00,134.03,134.22,134.03,134.2,5200.0,134.03,134.22,134.03,134.2,5200.0
2015-04-24 11:50:00,134.12,134.3,134.1,134.14,17200.0,134.12,134.3,134.1,134.14,17200.0
2015-04-24 11:55:00,134.15,134.27,134.09,134.12,8800.0,134.15,134.27,134.09,134.12,8800.0
2015-04-24 12:00:00,134.11,134.3,134.08,134.3,3300.0,134.11,134.3,134.08,134.3,3300.0
2015-04-24 12:05:00,134.3,134.3,134.09,134.16,6500.0,134.3,134.3,134.09,134.16,6500.0
2015-04-24 12:10:00,134.2,134.3,134.16,134.27,18600.0,134.2,134.3,134.16,134.27,18600.0
2015-04-24 12:15:00,134.28,134.31,134.11,134.19,7900.0,134.28,134.31,134.11,134.19,7900.0
2015-04-24 12:20:00,134.26,134.38,134.11,134.18,10300.0,134.26,134.38,134.11,134.18,10300.0
2015-04-24 12:25:00,134.18,134.4,134.18,134.19,2700.0,134.18,134.4,134.18,134.19,2700.0
2015-04-24 12:30:00,134.22,134.36,134.2,134.3,6800.0,134.22,134.36,134.2,134.3,6800.0
2015-04-24 12:35:00,134.43,134.43,134.17,134.29,4100.0,134.43,134.43,134.17,134.29,4100.0
2015-04-24 12:40:00,134.23,134.45,134.15,134.26,13700.0,134.23,134.45,134.15,134.26,13700.0
2015-04-24 12:45:00,134.2,134.27,134.1,134.22,6200.0,134.2,134.27,134.1,134.22,6200.0
2015-04-24 12:50:00,134.26,134.31,134.12,134.24,5100.0,134.26,134.31,134.12,134.24,5100.0
2015-04-24 12:55:00,134.19,134.31,134.12,134.21,6100.0,134.19,134.31,134.12,134.21,6100.0
2015-04-24 13:00:00,134.26,134.37,134.2,134.24,9500.0,134.26,134.37,134.2,134.24,9500.0
2015-04-24 13:05:00,134.29,134.48,134.1,134.29,13300.0,134.29,134.48,134.1,134.29,13300.0
2015-04-24 13:10:00,134.31,134.52,134.31,134.52,1700.0,134.31,134.52,134.31,134.52,1700.0
2015-04-24 13:15:00,134.46,134.51,134.4,134.42,1100.0,134.46,134.51,134.4,134.42,1100.0
2015-04-24 13:20:00,134.36,134.45,134.19,134.45,5300.0,134.36,134.45,134.19,134.45,5300.0
2015-04-24 13:25:00,134.33,134.49,134.33,134.44,2500.0,134.33,134.49,134.33,134.44,2500.0
2015-04-24 13:30:00,134.56,134.56,134.17,134.3,71700.0,134.56,134.56,134.17,134.3,71700.0
2015-04-24 13:35:00,134.3,134.47,134.18,134.18,30500.0,134.3,134.47,134.18,134.18,30500.0
2015-04-24 13:40:00,134.2,134.3,134.11,134.18,4100.0,134.2,134.3,134.11,134.18,4100.0
2015-04-24 13:45:00,134.21,134.29,133.97,133.98,6600.0,134.21,134.29,133.97,133.98,6600.0
2015-04-24 13:50:00,133.98,133.99,133.59,133.79,8000.0,133.98,133.99,133.59,133.79,8000.0
2015-04-24 13:55:00,133.74,134.02,133.66,133.93,4200.0,133.74,134.02,133.66,133.93,4200.0
2015-04-24 14:00:00,134.03,134.31,133.93,134.31,19200.0,134.03,134.31,133.93,134.31,19200.0
2015-04-24 14:05:00,134.31,134.33,134.1,134.23,6600.0,134.31,134.33,134.1,134.23,6600.0
2015-04-24 14:10:00,134.28,134.6,134.22,134.59,17300.0,134.28,134.6,134.22,134.59,17300.0
2015-04-24 14:15:00,134.55,134.79,134.37,134.79,11400.0,134.55,134.79,134.37,134.79,11400.0
2015-04-24 14:20:00,134.7,134.95,134.7,134.95,7500.0,134.7,134.95,134.7,134.95,7500.0
2015-04-24 14:25:00,134.96,135.16,134.96,135.07,8100.0,134.96,135.16,134.96,135.07,8100.0
2015-04-24 14:30:00,135.07,135.12,134.64,134.7,8400.0,135.07,135.12,134.64,134.7,8400.0
2015-04-24 14:35:00,134.67,134.69,134.54,134.6,3000.0,134.67,134.69,134.54,134.6,3000.0
2015-04-24 14:40:00,134.53,134.67,134.44,134.59,8000.0,134.53,134.67,134.44,134.59,8000.0
2015-04-24 14:45:00,134.6,134.6,134.28,134.33,21600.0,134.6,134.6,134.28,134.33,21600.0
2015-04-24 14:50:00,134.41,134.48,134.17,134.17,11000.0,134.41,134.48,134.17,134.17,11000.0
2015-04-24 14:55:00,134.2,134.24,134.0,134.24,5100.0,134.2,134.24,134.0,134.24,5100.0
2015-04-24 15:00:00,134.25,134.35,133.94,134.06,4400.0,134.25,134.35,133.94,134.06,4400.0
2015-04-24 15:05:00,133.99,134.05,133.86,134.03,7900.0,133.99,134.05,133.86,134.03,7900.0
2015-04-24 15:10:00,134.13,134.26,134.13,134.18,5400.0,134.13,134.26,134.13,134.18,5400.0
2015-04-24 15:15:00,134.19,134.35,134.07,134.07,11600.0,134.19,134.35,134.07,134.07,11600.0
2015-04-24 15:20:00,134.15,134.17,133.96,133.97,7000.0,134.15,134.17,133.96,133.97,7000.0
2015-04-24 15:25:00,134.05,134.08,133.93,134.05,5700.0,134.05,134.08,133.93,134.05,5700.0
2015-04-24 15:30:00,134.06,134.07,133.93,133.94,15200.0,134.06,134.07,133.93,133.94,15200.0
2015-04-24 15:35:00,133.97,134.03,133.79,133.79,23100.0,133.97,134.03,133.79,133.79,23100.0
2015-04-24 15:40:00,133.77,133.77,133.43,133.52,15700.0,133.77,133.77,133.43,133.52,15700.0
2015-04-24 15:45:00,133.52,133.78,133.48,133.48,19900.0,133.52,133.78,133.48,133.48,19900.0
2015-04-24 15:50:00,133.47,133.47,132.94,133.32,71100.0,133.47,133.47,132.94,133.32,71100.0
2015-04-24 15:55:00,133.3,133.33,133.08,133.2,71300.0,133.3,133.33,133.08,133.2,71300.0
2015-04-27 09:30:00,134.09,135.07,133.27,133.29,29600.0,134.09,135.07,133.27,133.29,29600.0
2015-04-27 09:35:00,133.25,133.66,133.08,133.5,9500.0,133.25,133.66,133.08,133.5,9500.0
2015-04-27 09:40:00,133.43,134.15,133.04,133.22,12000.0,133.43,134.15,133.04,133.22,12000.0
2015-04-27 09:45:00,133.14,133.62,132.56,132.6,24800.0,133.14,133.62,132.56,132.6,24800.0
2015-04-27 09:50:00,132.56,133.39,132.41,132.83,18100.0,132.56,133.39,132.41,132.83,18100.0
2015-04-27 09:55:00,132.72,133.12,132.44,133.12,15200.0,132.72,133.12,132.44,133.12,15200.0
2015-04-27 10:00:00,133.16,133.16,132.67,132.76,12400.0,133.16,133.16,132.67,132.76,12400.0
2015-04-27 10:05:00,132.77,132.89,132.44,132.74,15300.0,132.77,132.89,132.44,132.74,15300.0
2015-04-27 10:10:00,132.77,132.82,132.36,132.36,20200.0,132.77,132.82,132.36,132.36,20200.0
2015-04-27 10:15:00,132.45,132.45,131.85,132.0,17800.0,132.45,132.45,131.85,132.0,17800.0
2015-04-27 10:20:00,132.12,132.28,131.84,131.92,14100.0,132.12,132.28,131.84,131.92,14100.0
2015-04-27 10:25:00,131.9,132.09,131.52,131.55,30400.0,131.9,132.09,131.52,131.55,30400.0
2015-04-27 10:30:00,131.68,131.78,131.21,131.22,42300.0,131.68,131.78,131.21,131.22,42300.0
2015-04-27 10:35:00,131.39,131.4,130.86,131.13,26200.0,131.39,131.4,130.86,131.13,26200.0
2015-04-27 10:40:00,131.24,131.24,130.74,130.97,17400.0,131.24,131.24,130.74,130.97,17400.0
2015-04-27 10:45:00,130.89,130.89,130.19,130.33,32000.0,130.89,130.89,130.19,130.33,32000.0
2015-04-27 10:50:00,130.33,130.61,130.0,130.59,56900.0,130.33,130.61,130.0,130.59,56900.0
2015-04-27 10:55:00,130.65,130.95,130.09,130.12,16300.0,130.65,130.95,130.09,130.12,16300.0
2015-04-27 11:00:00,130.14,130.42,130.01,130.25,23600.0,130.14,130.42,130.01,130.25,23600.0
2015-04-27 11:05:00,130.24,130.37,130.11,130.16,8900.0,130.24,130.37,130.11,130.16,8900.0
2015-04-27 11:10:00,130.16,130.35,129.78,130.35,37500.0,130.16,130.35,129.78,130.35,37500.0
2015-04-27 11:15:00,130.49,131.07,130.29,131.06,13000.0,130.49,131.07,130.29,131.06,13000.0
2015-04-27 11:20:00,130.99,131.06,130.57,130.78,11800.0,130.99,131.06,130.57,130.78,11800.0
2015-04-27 11:25:00,130.78,131.0,130.68,130.68,12100.0,130.78,131.0,130.68,130.68,12100.0
2015-04-27 11:30:00,130.74,130.84,130.19,130.28,12400.0,130.74,130.84,130.19,130.28,12400.0
2015-04-27 11:35:00,130.33,130.42,130.22,130.23,17100.0,130.33,130.42,130.22,130.23,17100.0
2015-04-27 11:40:00,130.22,130.38,129.81,130.11,23300.0,130.22,130.38,129.81,130.11,23300.0
2015-04-27 11:45:00,130.11,130.42,130.05,130.12,43500.0,130.11,130.42,130.05,130.12,43500.0
2015-04-27 11:50:00,130.11,130.11,129.0,129.0,24300.0,130.11,130.11,129.0,129.0,24300.0
2015-04-27 11:55:00,129.08,129.08,128.28,128.3,23800.0,129.08,129.08,128.28,128.3,23800.0
2015-04-27 12:00:00,128.31,128.53,128.02,128.53,24600.0,128.31,128.53,128.02,128.53,24600.0
2015-04-27 12:05:00,128.37,128.37,127.63,127.68,17800.0,128.37,128.37,127.63,127.68,17800.0
2015-04-27 12:10:00,127.64,127.92,127.06,127.27,31800.0,127.64,127.92,127.06,127.27,31800.0
2015-04-27 12:15:00,127.11,127.45,127.01,127.06,20500.0,127.11,127.45,127.01,127.06,20500.0
2015-04-27 12:20:00,127.02,127.55,126.69,127.54,23100.0,127.02,127.55,126.69,127.54,23100.0
2015-04-27 12:25:00,127.54,128.15,127.54,127.77,14400.0,127.54,128.15,127.54,127.77,14400.0
2015-04-27 12:30:00,127.88,128.13,127.1,127.53,40900.0,127.88,128.13,127.1,127.53,40900.0
2015-04-27 12:35:00,127.4,127.92,127.39,127.91,13600.0,127.4,127.92,127.39,127.91,13600.0
2015-04-27 12:40:00,127.85,127.87,127.37,127.44,6200.0,127.85,127.87,127.37,127.44,6200.0
2015-04-27 12:45:00,127.37,127.54,127.17,127.35,20300.0,127.37,127.54,127.17,127.35,20300.0
2015-04-27 12:50:00,127.34,127.93,127.23,127.87,14300.0,127.34,127.93,127.23,127.87,14300.0
2015-04-27 12:55:00,127.77,128.07,127.56,128.07,70300.0,127.77,128.07,127.56,128.07,70300.0
2015-04-27 13:00:00,127.91,128.07,127.81,128.06,10100.0,127.91,128.07,127.81,128.06,10100.0
2015-04-27 13:05:00,128.16,128.62,128.09,128.61,37900.0,128.16,128.62,128.09,128.61,37900.0
2015-04-27 13:10:00,128.59,128.83,128.42,128.53,12400.0,128.59,128.83,128.42,128.53,12400.0
2015-04-27 13:15:00,128.35,128.5,128.16,128.16,7300.0,128.35,128.5,128.16,128.16,7300.0
2015-04-27 13:20:00,128.15,128.52,128.06,128.46,8700.0,128.15,128.52,128.06,128.46,8700.0
2015-04-27 13:25:00,128.36,128.47,128.0,128.12,13000.0,128.36,128.47,128.0,128.12,13000.0
2015-04-27 13:30:00,128.15,128.16,127.72,128.16,6900.0,128.15,128.16,127.72,128.16,6900.0
2015-04-27 13:35:00,128.15,128.39,127.99,128.19,7400.0,128.15,128.39,127.99,128.19,7400.0
2015-04-27 13:40:00,128.26,128.26,128.01,128.01,7800.0,128.26,128.26,128.01,128.01,7800.0
2015-04-27 13:45:00,127.92,128.2,127.77,127.97,9800.0,127.92,128.2,127.77,127.97,9800.0
2015-04-27 13:50:00,128.0,128.07,127.77,127.9,7900.0,128.0,128.07,127.77,127.9,7900.0
2015-04-27 13:55:00,127.99,128.15,127.87,127.95,5600.0,127.99,128.15,127.87,127.95,5600.0
2015-04-27 14:00:00,127.79,127.99,127.54,127.68,21500.0,127.79,127.99,127.54,127.68,21500.0
2015-04-27 14:05:00,127.71,128.02,127.71,127.73,5800.0,127.71,128.02,127.71,127.73,5800.0
2015-04-27 14:10:00,127.77,127.85,127.56,127.63,15600.0,127.77,127.85,127.56,127.63,15600.0
2015-04-27 14:15:00,127.67,127.73,127.27,127.6,12600.0,127.67,127.73,127.27,127.6,12600.0
2015-04-27 14:20:00,127.69,127.93,127.48,127.91,10900.0,127.69,127.93,127.48,127.91,10900.0
2015-04-27 14:25:00,127.86,127.99,127.73,127.82,19200.0,127.86,127.99,127.73,127.82,19200.0
2015-04-27 14:30:00,127.8,127.8,127.48,127.48,5400.0,127.8,127.8,127.48,127.48,5400.0
2015-04-27 14:35:00,127.57,127.57,127.13,127.13,12900.0,127.57,127.57,127.13,127.13,12900.0
2015-04-27 14:40:00,127.22,127.48,127.0,127.37,15100.0,127.22,127.48,127.0,127.37,15100.0
2015-04-27 14:45:00,127.26,127.31,127.01,127.28,7900.0,127.26,127.31,127.01,127.28,7900.0
2015-04-27 14:50:00,127.26,127.42,127.16,127.31,18500.0,127.26,127.42,127.16,127.31,18500.0
2015-04-27 14:55:00,127.15,127.67,127.15,127.2,10200.0,127.15,127.67,127.15,127.2,10200.0
2015-04-27 15:00:00,127.39,127.89,127.27,127.27,18900.0,127.39,127.89,127.27,127.27,18900.0
2015-04-27 15:05:00,127.46,127.58,127.39,127.48,14300.0,127.46,127.58,127.39,127.48,14300.0
2015-04-27 15:10:00,127.39,127.69,127.36,127.65,14800.0,127.39,127.69,127.36,127.65,14800.0
2015-04-27 15:15:00,127.67,127.7,127.25,127.25,21400.0,127.67,127.7,127.25,127.25,21400.0
2015-04-27 15:20:00,127.26,127.51,127.25,127.32,18400.0,127.26,127.51,127.25,127.32,18400.0
2015-04-27 15:25:00,127.36,127.85,127.28,127.74,29300.0,127.36,127.85,127.28,127.74,29300.0
2015-04-27 15:30:00,127.74,128.04,127.68,128.04,28300.0,127.74,128.04,127.68,128.04,28300.0
2015-04-27 15:35:00,127.96,128.09,127.92,128.01,25100.0,127.96,128.09,127.92,128.01,25100.0
2015-04-27 15:40:00,127.99,128.18,127.91,128.05,41700.0,127.99,128.18,127.91,128.05,41700.0
2015-04-27 15:45:00,128.0,128.15,127.74,127.76,76400.0,128.0,128.15,127.74,127.76,76400.0
2015-04-27 15:50:00,127.73,128.04,127.62,128.0,94300.0,127.73,128.04,127.62,128.0,94300.0
2015-04-27 15:55:00,127.96,128.09,127.78,127.89,98600.0,127.96,128.09,127.78,127.89,98600.0
2015-04-28 09:30:00,128.27,128.52,127.6,127.74,26600.0,128.27,128.52,127.6,127.74,26600.0
2015-04-28 09:35:00,127.95,130.0,127.92,129.65,15100.0,127.95,130.0,127.92,129.65,15100.0
2015-04-28 09:40:00,129.68,129.68,128.69,128.99,12400.0,129.68,129.68,128.69,128.99,12400.0
2015-04-28 09:45:00,128.89,129.02,127.41,127.41,16700.0,128.89,129.02,127.41,127.41,16700.0
2015-04-28 09:50:00,127.27,128.43,127.27,128.41,32600.0,127.27,128.43,127.27,128.41,32600.0
2015-04-28 09:55:00,128.26,128.27,126.05,126.05,12400.0,128.26,128.27,126.05,126.05,12400.0
2015-04-28 10:00:00,126.45,126.87,124.79,125.11,24600.0,126.45,126.87,124.79,125.11,24600.0
2015-04-28 10:05:00,124.8,125.65,124.68,125.41,25200.0,124.8,125.65,124.68,125.41,25200.0
2015-04-28 10:10:00,125.29,125.33,124.05,124.44,52500.0,125.29,125.33,124.05,124.44,52500.0
2015-04-28 10:15:00,124.38,124.39,123.89,124.13,49600.0,124.38,124.39,123.89,124.13,49600.0
2015-04-28 10:20:00,124.23,124.39,123.96,124.12,28600.0,124.23,124.39,123.96,124.12,28600.0
2015-04-28 10:25:00,124.12,124.94,123.89,124.78,45700.0,124.12,124.94,123.89,124.78,45700.0
2015-04-28 10:30:00,124.76,124.93,124.29,124.92,11300.0,124.76,124.93,124.29,124.92,11300.0
2015-04-28 10:35:00,124.96,125.05,124.65,124.8,26000.0,124.96,125.05,124.65,124.8,26000.0
2015-04-28 10:40:00,124.85,125.09,124.76,124.87,22600.0,124.85,125.09,124.76,124.87,22600.0
2015-04-28 10:45:00,124.91,125.43,124.9,125.25,54500.0,124.91,125.43,124.9,125.25,54500.0
2015-04-28 10:50:00,125.28,125.53,124.87,124.87,37300.0,125.28,125.53,124.87,124.87,37300.0
2015-04-28 10:55:00,125.0,125.13,124.32,124.32,15900.0,125.0,125.13,124.32,124.32,15900.0
2015-04-28 11:00:00,124.48,125.32,124.39,124.97,25000.0,124.48,125.32,124.39,124.97,25000.0
2015-04-28 11:05:00,124.94,125.42,124.91,124.92,32100.0,124.94,125.42,124.91,124.92,32100.0
2015-04-28 11:10:00,124.92,125.35,124.92,125.1,25400.0,124.92,125.35,124.92,125.1,25400.0
2015-04-28 11:15:00,125.0,125.16,124.8,125.01,9900.0,125.0,125.16,124.8,125.01,9900.0
2015-04-28 11:20:00,125.03,125.28,124.71,125.16,10900.0,125.03,125.28,124.71,125.16,10900.0
2015-04-28 11:25:00,125.27,125.28,124.65,124.65,52200.0,125.27,125.28,124.65,124.65,52200.0
2015-04-28 11:30:00,124.68,125.12,124.67,125.05,33800.0,124.68,125.12,124.67,125.05,33800.0
2015-04-28 11:35:00,125.09,125.69,124.83,125.27,90600.0,125.09,125.69,124.83,125.27,90600.0
2015-04-28 11:40:00,125.26,125.51,125.0,125.16,24500.0,125.26,125.51,125.0,125.16,24500.0
2015-04-28 11:45:00,125.24,125.51,125.11,125.45,14000.0,125.24,125.51,125.11,125.45,14000.0
2015-04-28 11:50:00,125.45,125.81,125.35,125.68,8900.0,125.45,125.81,125.35,125.68,8900.0
2015-04-28 11:55:00,125.65,125.84,125.38,125.57,6200.0,125.65,125.84,125.38,125.57,6200.0
2015-04-28 12:00:00,125.57,126.22,125.52,126.02,9900.0,125.57,126.22,125.52,126.02,9900.0
2015-04-28 12:05:00,126.08,126.63,126.08,126.56,3600.0,126.08,126.63,126.08,126.56,3600.0
2015-04-28 12:10:00,126.59,126.64,126.2,126.24,5300.0,126.59,126.64,126.2,126.24,5300.0
2015-04-28 12:15:00,126.19,126.36,126.17,126.21,4900.0,126.19,126.36,126.17,126.21,4900.0
2015-04-28 12:20:00,126.2,126.42,125.93,125.98,11700.0,126.2,126.42,125.93,125.98,11700.0
2015-04-28 12:25:00,126.09,126.24,125.92,126.2,20200.0,126.09,126.24,125.92,126.2,20200.0
2015-04-28 12:30:00,126.13,126.29,125.95,126.29,4400.0,126.13,126.29,125.95,126.29,4400.0
2015-04-28 12:35:00,126.36,126.36,125.96,126.09,2600.0,126.36,126.36,125.96,126.09,2600.0
2015-04-28 12:40:00,126.27,126.48,126.01,126.01,3900.0,126.27,126.48,126.01,126.01,3900.0
2015-04-28 12:45:00,126.17,126.54,126.16,126.24,7000.0,126.17,126.54,126.16,126.24,7000.0
2015-04-28 12:50:00,126.34,126.92,126.34,126.67,2600.0,126.34,126.92,126.34,126.67,2600.0
2015-04-28 12:55:00,126.81,126.91,126.5,126.56,5600.0,126.81,126.91,126.5,126.56,5600.0
2015-04-28 13:00:00,126.62,127.03,126.54,126.97,2200.0,126.62,127.03,126.54,126.97,2200.0
2015-04-28 13:05:00,126.96,126.97,126.56,126.67,3200.0,126.96,126.97,126.56,126.67,3200.0
2015-04-28 13:10:00,126.7,127.19,126.7,127.03,3200.0,126.7,127.19,126.7,127.03,3200.0
2015-04-28 13:15:00,127.01,127.05,126.86,127.04,2800.0,127.01,127.05,126.86,127.04,2800.0
2015-04-28 13:20:00,127.03,127.19,126.9,127.06,2300.0,127.03,127.19,126.9,127.06,2300.0
2015-04-28 13:25:00,127.05,127.13,126.87,126.87,2600.0,127.05,127.13,126.87,126.87,2600.0
2015-04-28 13:30:00,126.93,126.98,126.72,126.87,4700.0,126.93,126.98,126.72,126.87,4700.0
2015-04-28 13:35:00,126.89,126.96,126.48,126.71,5700.0,126.89,126.96,126.48,126.71,5700.0
2015-04-28 13:40:00,126.71,126.98,126.51,126.97,7800.0,126.71,126.98,126.51,126.97,7800.0
2015-04-28 13:45:00,127.01,127.11,126.81,126.85,14700.0,127.01,127.11,126.81,126.85,14700.0
2015-04-28 13:50:00,126.79,126.91,126.67,126.83,7400.0,126.79,126.91,126.67,126.83,7400.0
2015-04-28 13:55:00,126.86,127.02,126.61,126.7,2800.0,126.86,127.02,126.61,126.7,2800.0
2015-04-28 14:00:00,126.64,126.8,126.56,126.67,9100.0,126.64,126.8,126.56,126.67,9100.0
2015-04-28 14:05:00,126.72,126.72,126.34,126.36,5600.0,126.72,126.72,126.34,126.36,5600.0
2015-04-28 14:10:00,126.31,126.51,125.87,126.18,9200.0,126.31,126.51,125.87,126.18,9200.0
2015-04-28 14:15:00,126.21,126.47,126.2,126.29,7700.0,126.21,126.47,126.2,126.29,7700.0
2015-04-28 14:20:00,126.34,126.42,126.13,126.26,4400.0,126.34,126.42,126.13,126.26,4400.0
2015-04-28 14:25:00,126.09,126.22,125.96,126.1,4800.0,126.09,126.22,125.96,126.1,4800.0
2015-04-28 14:30:00,125.97,126.18,125.77,126.13,5800.0,125.97,126.18,125.77,126.13,5800.0
2015-04-28 14:35:00,126.22,126.27,125.91,126.12,3400.0,126.22,126.27,125.91,126.12,3400.0
2015-04-28 14:40:00,126.09,126.14,125.95,125.95,4000.0,126.09,126.14,125.95,125.95,4000.0
2015-04-28 14:45:00,126.08,126.17,125.83,125.83,6200.0,126.08,126.17,125.83,125.83,6200.0
2015-04-28 14:50:00,125.87,126.11,125.7,125.82,6600.0,125.87,126.11,125.7,125.82,6600.0
2015-04-28 14:55:00,125.89,125.9,125.4,125.41,7200.0,125.89,125.9,125.4,125.41,7200.0
2015-04-28 15:00:00,125.43,125.62,125.35,125.47,8800.0,125.43,125.62,125.35,125.47,8800.0
2015-04-28 15:05:00,125.46,125.59,125.42,125.5,5400.0,125.46,125.59,125.42,125.5,5400.0
2015-04-28 15:10:00,125.51,125.72,125.37,125.37,8900.0,125.51,125.72,125.37,125.37,8900.0
2015-04-28 15:15:00,125.42,125.57,125.42,125.46,5900.0,125.42,125.57,125.42,125.46,5900.0
2015-04-28 15:20:00,125.46,125.72,125.42,125.45,6200.0,125.46,125.72,125.42,125.45,6200.0
2015-04-28 15:25:00,125.46,125.49,125.1,125.16,8700.0,125.46,125.49,125.1,125.16,8700.0
2015-04-28 15:30:00,125.21,125.64,125.1,125.61,4800.0,125.21,125.64,125.1,125.61,4800.0
2015-04-28 15:35:00,125.6,125.73,125.51,125.57,15500.0,125.6,125.73,125.51,125.57,15500.0
2015-04-28 15:40:00,125.63,125.78,125.61,125.65,10900.0,125.63,125.78,125.61,125.65,10900.0
2015-04-28 15:45:00,125.64,125.71,125.47,125.57,16800.0,125.64,125.71,125.47,125.57,16800.0
2015-04-28 15:50:00,125.59,125.82,125.52,125.72,21700.0,125.59,125.82,125.52,125.72,21700.0
2015-04-28 15:55:00,125.71,125.74,125.22,125.43,93400.0,125.71,125.74,125.22,125.43,93400.0
2015-04-29 09:30:00,124.58,125.46,124.01,124.43,27500.0,124.58,125.46,124.01,124.43,27500.0
2015-04-29 09:35:00,124.63,126.0,124.62,126.0,4100.0,124.63,126.0,124.62,126.0,4100.0
2015-04-29 09:40:00,126.02,126.21,125.68,125.82,9900.0,126.02,126.21,125.68,125.82,9900.0
2015-04-29 09:45:00,125.68,126.58,125.5,126.42,13700.0,125.68,126.58,125.5,126.42,13700.0
2015-04-29 09:50:00,126.54,127.28,126.51,127.18,8700.0,126.54,127.28,126.51,127.18,8700.0
2015-04-29 09:55:00,127.33,127.74,127.06,127.06,11500.0,127.33,127.74,127.06,127.06,11500.0
2015-04-29 10:00:00,127.15,127.43,126.23,126.68,18800.0,127.15,127.43,126.23,126.68,18800.0
2015-04-29 10:05:00,126.4,126.62,126.03,126.51,16500.0,126.4,126.62,126.03,126.51,16500.0
2015-04-29 10:10:00,126.5,126.73,125.75,126.66,12100.0,126.5,126.73,125.75,126.66,12100.0
2015-04-29 10:15:00,126.53,126.53,125.8,125.88,4200.0,126.53,126.53,125.8,125.88,4200.0
2015-04-29 10:20:00,125.8,126.59,125.77,126.23,6300.0,125.8,126.59,125.77,126.23,6300.0
2015-04-29 10:25:00,126.17,126.64,125.65,125.65,10900.0,126.17,126.64,125.65,125.65,10900.0
2015-04-29 10:30:00,125.59,126.0,125.3,125.57,12300.0,125.59,126.0,125.3,125.57,12300.0
2015-04-29 10:35:00,125.21,126.05,124.93,126.0,8400.0,125.21,126.05,124.93,126.0,8400.0
2015-04-29 10:40:00,125.89,126.42,125.77,125.91,8300.0,125.89,126.42,125.77,125.91,8300.0
2015-04-29 10:45:00,125.92,125.92,124.96,125.6,10100.0,125.92,125.92,124.96,125.6,10100.0
2015-04-29 10:50:00,125.72,125.85,125.09,125.65,9900.0,125.72,125.85,125.09,125.65,9900.0
2015-04-29 10:55:00,125.59,125.67,124.9,124.9,6800.0,125.59,125.67,124.9,124.9,6800.0
2015-04-29 11:00:00,124.91,126.11,124.73,126.07,10800.0,124.91,126.11,124.73,126.07,10800.0
2015-04-29 11:05:00,125.97,126.2,125.66,125.91,9500.0,125.97,126.2,125.66,125.91,9500.0
2015-04-29 11:10:00,125.92,125.92,125.1,125.57,11400.0,125.92,125.92,125.1,125.57,11400.0
2015-04-29 11:15:00,125.47,125.83,125.03,125.03,9800.0,125.47,125.83,125.03,125.03,9800.0
2015-04-29 11:20:00,125.14,125.39,124.77,124.77,9800.0,125.14,125.39,124.77,124.77,9800.0
2015-04-29 11:25:00,124.78,125.1,124.57,124.57,6000.0,124.78,125.1,124.57,124.57,6000.0
2015-04-29 11:30:00,124.7,124.92,124.25,124.55,10600.0,124.7,124.92,124.25,124.55,10600.0
2015-04-29 11:35:00,124.55,124.83,124.27,124.55,13300.0,124.55,124.83,124.27,124.55,13300.0
2015-04-29 11:40:00,124.5,124.99,124.46,124.94,7100.0,124.5,124.99,124.46,124.94,7100.0
2015-04-29 11:45:00,124.85,124.88,124.5,124.86,5300.0,124.85,124.88,124.5,124.86,5300.0
2015-04-29 11:50:00,124.87,124.89,124.79,124.81,3400.0,124.87,124.89,124.79,124.81,3400.0
2015-04-29 11:55:00,124.86,124.86,124.52,124.68,6800.0,124.86,124.86,124.52,124.68,6800.0
2015-04-29 12:00:00,124.6,124.68,124.43,124.53,7500.0,124.6,124.68,124.43,124.53,7500.0
2015-04-29 12:05:00,124.63,124.63,124.37,124.41,7400.0,124.63,124.63,124.37,124.41,7400.0
2015-04-29 12:10:00,124.39,124.53,123.57,124.24,16000.0,124.39,124.53,123.57,124.24,16000.0
2015-04-29 12:15:00,124.3,124.3,124.06,124.11,2000.0,124.3,124.3,124.06,124.11,2000.0
2015-04-29 12:20:00,124.01,124.09,123.78,123.96,12000.0,124.01,124.09,123.78,123.96,12000.0
2015-04-29 12:25:00,123.96,124.0,123.51,123.55,12800.0,123.96,124.0,123.51,123.55,12800.0
2015-04-29 12:30:00,123.52,123.75,123.11,123.46,24400.0,123.52,123.75,123.11,123.46,24400.0
2015-04-29 12:35:00,123.49,123.54,123.14,123.35,6100.0,123.49,123.54,123.14,123.35,6100.0
2015-04-29 12:40:00,123.28,123.46,123.15,123.46,11100.0,123.28,123.46,123.15,123.46,11100.0
2015-04-29 12:45:00,123.36,124.1,123.36,124.04,6200.0,123.36,124.1,123.36,124.04,6200.0
2015-04-29 12:50:00,124.02,124.02,123.76,123.83,3700.0,124.02,124.02,123.76,123.83,3700.0
2015-04-29 12:55:00,123.78,124.79,123.78,124.79,6000.0,123.78,124.79,123.78,124.79,6000.0
2015-04-29 13:00:00,124.79,125.25,124.69,124.93,18700.0,124.79,125.25,124.69,124.93,18700.0
2015-04-29 13:05:00,124.74,124.9,124.38,124.89,12500.0,124.74,124.9,124.38,124.89,12500.0
2015-04-29 13:10:00,124.96,125.41,124.67,125.28,10500.0,124.96,125.41,124.67,125.28,10500.0
2015-04-29 13:15:00,125.21,125.21,124.56,124.58,6300.0,125.21,125.21,124.56,124.58,6300.0
2015-04-29 13:20:00,124.66,124.78,124.29,124.31,6200.0,124.66,124.78,124.29,124.31,6200.0
2015-04-29 13:25:00,124.3,124.47,123.88,124.05,9000.0,124.3,124.47,123.88,124.05,9000.0
2015-04-29 13:30:00,123.97,124.14,123.83,123.83,7600.0,123.97,124.14,123.83,123.83,7600.0
2015-04-29 13:35:00,123.79,124.05,123.69,124.04,20400.0,123.79,124.05,123.69,124.04,20400.0
2015-04-29 13:40:00,124.07,124.07,123.68,123.69,17700.0,124.07,124.07,123.68,123.69,17700.0
2015-04-29 13:45:00,123.75,123.75,123.29,123.5,25200.0,123.75,123.75,123.29,123.5,25200.0
2015-04-29 13:50:00,123.5,124.58,123.38,124.57,14100.0,123.5,124.58,123.38,124.57,14100.0
2015-04-29 13:55:00,124.5,124.6,123.87,123.88,6200.0,124.5,124.6,123.87,123.88,6200.0
2015-04-29 14:00:00,123.83,124.27,123.57,123.57,17200.0,123.83,124.27,123.57,123.57,17200.0
2015-04-29 14:05:00,123.59,124.11,123.59,123.74,12400.0,123.59,124.11,123.59,123.74,12400.0
2015-04-29 14:10:00,123.81,123.93,123.15,123.56,9800.0,123.81,123.93,123.15,123.56,9800.0
2015-04-29 14:15:00,123.44,123.99,123.43,123.85,12800.0,123.44,123.99,123.43,123.85,12800.0
2015-04-29 14:20:00,123.82,124.08,123.41,123.57,24600.0,123.82,124.08,123.41,123.57,24600.0
2015-04-29 14:25:00,123.47,124.59,123.3,124.51,18000.0,123.47,124.59,123.3,124.51,18000.0
2015-04-29 14:30:00,124.51,124.51,124.07,124.48,8800.0,124.51,124.51,124.07,124.48,8800.0
2015-04-29 14:35:00,124.55,124.91,124.31,124.31,11000.0,124.55,124.91,124.31,124.31,11000.0
2015-04-29 14:40:00,124.43,125.25,124.35,125.25,9200.0,124.43,125.25,124.35,125.25,9200.0
2015-04-29 14:45:00,125.11,125.3,124.82,124.92,8100.0,125.11,125.3,124.82,124.92,8100.0
2015-04-29 14:50:00,125.04,125.35,124.96,125.04,6400.0,125.04,125.35,124.96,125.04,6400.0
2015-04-29 14:55:00,125.15,125.28,124.8,124.98,11200.0,125.15,125.28,124.8,124.98,11200.0
2015-04-29 15:00:00,124.92,125.02,124.21,124.21,12700.0,124.92,125.02,124.21,124.21,12700.0
2015-04-29 15:05:00,124.21,124.39,123.82,123.83,14800.0,124.21,124.39,123.82,123.83,14800.0
2015-04-29 15:10:00,123.82,123.96,123.61,123.67,33800.0,123.82,123.96,123.61,123.67,33800.0
2015-04-29 15:15:00,123.71,123.78,123.39,123.7,30300.0,123.71,123.78,123.39,123.7,30300.0
2015-04-29 15:20:00,123.78,123.78,123.28,123.56,45100.0,123.78,123.78,123.28,123.56,45100.0
2015-04-29 15:25:00,123.56,123.75,123.39,123.67,24000.0,123.56,123.75,123.39,123.67,24000.0
2015-04-29 15:30:00,123.71,124.05,123.7,124.01,14800.0,123.71,124.05,123.7,124.01,14800.0
2015-04-29 15:35:00,124.04,124.53,124.0,124.36,20800.0,124.04,124.53,124.0,124.36,20800.0
2015-04-29 15:40:00,124.35,124.38,123.43,123.43,39500.0,124.35,124.38,123.43,123.43,39500.0
2015-04-29 15:45:00,123.5,123.91,123.26,123.52,38800.0,123.5,123.91,123.26,123.52,38800.0
2015-04-29 15:50:00,123.52,124.28,123.23,124.01,109300.0,123.52,124.28,123.23,124.01,109300.0
2015-04-29 15:55:00,123.99,124.2,123.68,123.77,103800.0,123.99,124.2,123.68,123.77,103800.0
2015-04-30 09:30:00,124.17,127.73,123.16,126.12,62700.0,124.17,127.73,123.16,126.12,62700.0
2015-04-30 09:35:00,126.16,128.69,126.14,127.81,27000.0,126.16,128.69,126.14,127.81,27000.0
2015-04-30 09:40:00,127.72,128.36,125.65,125.89,59000.0,127.72,128.36,125.65,125.89,59000.0
2015-04-30 09:45:00,126.47,127.0,125.8,125.84,35100.0,126.47,127.0,125.8,125.84,35100.0
2015-04-30 09:50:00,125.71,126.02,124.67,125.17,23100.0,125.71,126.02,124.67,125.17,23100.0
2015-04-30 09:55:00,125.13,125.6,124.47,124.71,38500.0,125.13,125.6,124.47,124.71,38500.0
2015-04-30 10:00:00,124.62,125.58,124.33,125.01,19000.0,124.62,125.58,124.33,125.01,19000.0
2015-04-30 10:05:00,125.04,125.87,124.86,124.98,15200.0,125.04,125.87,124.86,124.98,15200.0
2015-04-30 10:10:00,125.06,126.08,124.98,125.44,6800.0,125.06,126.08,124.98,125.44,6800.0
2015-04-30 10:15:00,125.2,125.55,125.0,125.08,14200.0,125.2,125.55,125.0,125.08,14200.0
2015-04-30 10:20:00,125.23,125.62,125.0,125.49,15900.0,125.23,125.62,125.0,125.49,15900.0
2015-04-30 10:25:00,125.5,126.49,125.47,126.29,21800.0,125.5,126.49,125.47,126.29,21800.0
2015-04-30 10:30:00,126.28,126.28,125.16,125.61,12600.0,126.28,126.28,125.16,125.61,12600.0
2015-04-30 10:35:00,125.86,125.86,125.13,125.37,10800.0,125.86,125.86,125.13,125.37,10800.0
2015-04-30 10:40:00,125.5,126.38,125.1,126.11,13600.0,125.5,126.38,125.1,126.11,13600.0
2015-04-30 10:45:00,125.98,126.08,125.72,125.89,8100.0,125.98,126.08,125.72,125.89,8100.0
2015-04-30 10:50:00,125.82,126.23,125.12,125.34,5000.0,125.82,126.23,125.12,125.34,5000.0
2015-04-30 10:55:00,125.09,125.68,124.87,125.39,11900.0,125.09,125.68,124.87,125.39,11900.0
2015-04-30 11:00:00,125.54,125.56,124.95,125.05,12600.0,125.54,125.56,124.95,125.05,12600.0
2015-04-30 11:05:00,125.19,125.5,124.79,124.82,37600.0,125.19,125.5,124.79,124.82,37600.0
2015-04-30 11:10:00,124.93,125.49,124.87,125.2,27800.0,124.93,125.49,124.87,125.2,27800.0
2015-04-30 11:15:00,125.16,125.17,124.52,124.59,12300.0,125.16,125.17,124.52,124.59,12300.0
2015-04-30 11:20:00,124.6,124.6,124.12,124.19,15100.0,124.6,124.6,124.12,124.19,15100.0
2015-04-30 11:25:00,124.1,124.34,123.72,124.27,12900.0,124.1,124.34,123.72,124.27,12900.0
2015-04-30 11:30:00,124.23,124.8,124.21,124.7,7800.0,124.23,124.8,124.21,124.7,7800.0
2015-04-30 11:35:00,124.57,124.97,124.46,124.93,13200.0,124.57,124.97,124.46,124.93,13200.0
2015-04-30 11:40:00,125.15,125.16,124.62,124.83,7400.0,125.15,125.16,124.62,124.83,7400.0
2015-04-30 11:45:00,124.81,124.82,124.6,124.79,8700.0,124.81,124.82,124.6,124.79,8700.0
2015-04-30 11:50:00,124.79,125.14,124.78,125.09,8200.0,124.79,125.14,124.78,125.09,8200.0
2015-04-30 11:55:00,125.03,125.12,124.02,124.24,25100.0,125.03,125.12,124.02,124.24,25100.0
2015-04-30 12:00:00,124.18,124.67,124.18,124.67,5800.0,124.18,124.67,124.18,124.67,5800.0
2015-04-30 12:05:00,124.69,124.69,123.81,124.02,10100.0,124.69,124.69,123.81,124.02,10100.0
2015-04-30 12:10:00,124.01,124.18,123.81,123.82,4500.0,124.01,124.18,123.81,123.82,4500.0
2015-04-30 12:15:00,123.75,124.15,123.62,124.15,6100.0,123.75,124.15,123.62,124.15,6100.0
2015-04-30 12:20:00,124.08,124.2,123.85,123.85,4100.0,124.08,124.2,123.85,123.85,4100.0
2015-04-30 12:25:00,123.84,123.93,123.6,123.85,24500.0,123.84,123.93,123.6,123.85,24500.0
2015-04-30 12:30:00,123.79,124.01,123.62,124.01,9200.0,123.79,124.01,123.62,124.01,9200.0
2015-04-30 12:35:00,123.93,123.94,123.26,123.44,16900.0,123.93,123.94,123.26,123.44,16900.0
2015-04-30 12:40:00,123.44,123.72,123.26,123.31,9800.0,123.44,123.72,123.26,123.31,9800.0
2015-04-30 12:45:00,123.3,123.36,122.87,123.12,23600.0,123.3,123.36,122.87,123.12,23600.0
2015-04-30 12:50:00,123.25,123.25,122.41,122.49,7400.0,123.25,123.25,122.41,122.49,7400.0
2015-04-30 12:55:00,122.33,123.21,122.32,123.16,9800.0,122.33,123.21,122.32,123.16,9800.0
2015-04-30 13:00:00,123.19,123.78,123.1,123.78,5700.0,123.19,123.78,123.1,123.78,5700.0
2015-04-30 13:05:00,123.86,123.89,123.14,123.8,6400.0,123.86,123.89,123.14,123.8,6400.0
2015-04-30 13:10:00,123.64,123.78,123.21,123.7,6300.0,123.64,123.78,123.21,123.7,6300.0
2015-04-30 13:15:00,123.82,124.21,123.67,123.97,8800.0,123.82,124.21,123.67,123.97,8800.0
2015-04-30 13:20:00,123.71,123.85,123.31,123.63,5800.0,123.71,123.85,123.31,123.63,5800.0
2015-04-30 13:25:00,123.74,123.96,123.54,123.6,5400.0,123.74,123.96,123.54,123.6,5400.0
2015-04-30 13:30:00,123.53,124.06,123.47,123.65,4200.0,123.53,124.06,123.47,123.65,4200.0
2015-04-30 13:35:00,123.63,123.76,122.96,123.04,10500.0,123.63,123.76,122.96,123.04,10500.0
2015-04-30 13:40:00,123.09,123.44,123.05,123.44,5300.0,123.09,123.44,123.05,123.44,5300.0
2015-04-30 13:45:00,123.45,123.54,122.6,122.65,7200.0,123.45,123.54,122.6,122.65,7200.0
2015-04-30 13:50:00,122.64,122.85,122.36,122.81,10600.0,122.64,122.85,122.36,122.81,10600.0
2015-04-30 13:55:00,122.88,122.92,122.25,122.48,13100.0,122.88,122.92,122.25,122.48,13100.0
2015-04-30 14:00:00,122.62,122.62,122.26,122.26,7900.0,122.62,122.62,122.26,122.26,7900.0
2015-04-30 14:05:00,122.27,122.61,122.11,122.4,26400.0,122.27,122.61,122.11,122.4,26400.0
2015-04-30 14:10:00,122.43,123.3,122.43,122.99,7400.0,122.43,123.3,122.43,122.99,7400.0
2015-04-30 14:15:00,122.94,122.99,122.47,122.49,9500.0,122.94,122.99,122.47,122.49,9500.0
2015-04-30 14:20:00,122.49,122.61,122.06,122.16,14600.0,122.49,122.61,122.06,122.16,14600.0
2015-04-30 14:25:00,122.18,122.56,122.17,122.31,14200.0,122.18,122.56,122.17,122.31,14200.0
2015-04-30 14:30:00,122.23,122.31,121.76,121.77,11800.0,122.23,122.31,121.76,121.77,11800.0
2015-04-30 14:35:00,121.73,122.16,121.73,122.01,8400.0,121.73,122.16,121.73,122.01,8400.0
2015-04-30 14:40:00,122.09,122.23,121.67,121.97,10800.0,122.09,122.23,121.67,121.97,10800.0
2015-04-30 14:45:00,122.16,122.52,122.06,122.34,11100.0,122.16,122.52,122.06,122.34,11100.0
2015-04-30 14:50:00,122.38,122.45,121.99,122.2,11600.0,122.38,122.45,121.99,122.2,11600.0
2015-04-30 14:55:00,122.14,122.29,121.91,122.13,6300.0,122.14,122.29,121.91,122.13,6300.0
2015-04-30 15:00:00,122.08,122.15,121.68,121.73,14800.0,122.08,122.15,121.68,121.73,14800.0
2015-04-30 15:05:00,121.82,121.97,121.51,121.54,15000.0,121.82,121.97,121.51,121.54,15000.0
2015-04-30 15:10:00,121.57,121.63,121.3,121.63,32100.0,121.57,121.63,121.3,121.63,32100.0
2015-04-30 15:15:00,121.63,122.35,121.61,122.32,24500.0,121.63,122.35,121.61,122.32,24500.0
2015-04-30 15:20:00,122.29,122.37,121.89,122.07,32900.0,122.29,122.37,121.89,122.07,32900.0
2015-04-30 15:25:00,122.07,122.14,121.59,121.79,30600.0,122.07,122.14,121.59,121.79,30600.0
2015-04-30 15:30:00,121.74,122.39,121.63,122.25,12400.0,121.74,122.39,121.63,122.25,12400.0
2015-04-30 15:35:00,122.12,122.79,122.0,122.69,18400.0,122.12,122.79,122.0,122.69,18400.0
2015-04-30 15:40:00,122.6,122.7,122.29,122.33,23200.0,122.6,122.7,122.29,122.33,23200.0
2015-04-30 15:45:00,122.26,122.92,122.26,122.71,36400.0,122.26,122.92,122.26,122.71,36400.0
2015-04-30 15:50:00,122.69,123.07,122.6,122.98,30500.0,122.69,123.07,122.6,122.98,30500.0
2015-04-30 15:55:00,122.98,123.43,122.96,123.28,82300.0,122.98,123.43,122.96,123.28,82300.0
2015-05-01 09:30:00,123.92,125.49,123.81,124.54,32400.0,123.92,125.49,123.81,124.54,32400.0
2015-05-01 09:35:00,124.68,125.48,124.68,125.02,9000.0,124.68,125.48,124.68,125.02,9000.0
2015-05-01 09:40:00,125.23,125.97,125.02,125.68,28500.0,125.23,125.97,125.02,125.68,28500.0
2015-05-01 09:45:00,125.96,125.97,125.29,125.64,12500.0,125.96,125.97,125.29,125.64,12500.0
2015-05-01 09:50:00,125.33,125.8,124.01,124.94,14600.0,125.33,125.8,124.01,124.94,14600.0
2015-05-01 09:55:00,124.91,125.31,124.31,124.48,12900.0,124.91,125.31,124.31,124.48,12900.0
2015-05-01 10:00:00,124.31,125.47,124.1,124.5,12800.0,124.31,125.47,124.1,124.5,12800.0
2015-05-01 10:05:00,124.39,124.91,124.02,124.67,17100.0,124.39,124.91,124.02,124.67,17100.0
2015-05-01 10:10:00,124.67,125.25,124.53,124.86,11900.0,124.67,125.25,124.53,124.86,11900.0
2015-05-01 10:15:00,124.66,125.46,124.51,125.42,18300.0,124.66,125.46,124.51,125.42,18300.0
2015-05-01 10:20:00,125.24,125.45,124.68,125.3,12200.0,125.24,125.45,124.68,125.3,12200.0
2015-05-01 10:25:00,125.23,125.83,125.0,125.41,18000.0,125.23,125.83,125.0,125.41,18000.0
2015-05-01 10:30:00,125.44,125.57,124.83,125.05,12500.0,125.44,125.57,124.83,125.05,12500.0
2015-05-01 10:35:00,124.98,125.91,124.71,125.66,40500.0,124.98,125.91,124.71,125.66,40500.0
2015-05-01 10:40:00,125.65,125.68,125.15,125.28,16500.0,125.65,125.68,125.15,125.28,16500.0
2015-05-01 10:45:00,125.22,125.59,124.93,125.14,14100.0,125.22,125.59,124.93,125.14,14100.0
2015-05-01 10:50:00,124.94,125.38,124.9,125.09,16800.0,124.94,125.38,124.9,125.09,16800.0
2015-05-01 10:55:00,125.12,125.36,124.7,125.21,9000.0,125.12,125.36,124.7,125.21,9000.0
2015-05-01 11:00:00,125.21,125.21,124.58,124.58,3100.0,125.21,125.21,124.58,124.58,3100.0
2015-05-01 11:05:00,124.59,124.95,124.4,124.55,18100.0,124.59,124.95,124.4,124.55,18100.0
2015-05-01 11:10:00,124.53,124.86,124.5,124.73,13500.0,124.53,124.86,124.5,124.73,13500.0
2015-05-01 11:15:00,124.67,124.75,124.47,124.63,9300.0,124.67,124.75,124.47,124.63,9300.0
2015-05-01 11:20:00,124.53,124.6,124.31,124.31,4800.0,124.53,124.6,124.31,124.31,4800.0
2015-05-01 11:25:00,124.29,124.9,124.18,124.86,5400.0,124.29,124.9,124.18,124.86,5400.0
2015-05-01 11:30:00,124.72,124.98,124.66,124.82,7600.0,124.72,124.98,124.66,124.82,7600.0
2015-05-01 11:35:00,124.92,125.04,124.76,124.9,6700.0,124.92,125.04,124.76,124.9,6700.0
2015-05-01 11:40:00,124.84,124.92,124.64,124.92,7000.0,124.84,124.92,124.64,124.92,7000.0
2015-05-01 11:45:00,124.91,124.99,124.34,124.42,10400.0,124.91,124.99,124.34,124.42,10400.0
2015-05-01 11:50:00,124.51,124.71,124.25,124.42,13000.0,124.51,124.71,124.25,124.42,13000.0
2015-05-01 11:55:00,124.42,124.42,124.12,124.36,6700.0,124.42,124.42,124.12,124.36,6700.0
2015-05-01 12:00:00,124.38,124.68,124.0,124.68,9200.0,124.38,124.68,124.0,124.68,9200.0
2015-05-01 12:05:00,124.58,124.71,124.26,124.33,4700.0,124.58,124.71,124.26,124.33,4700.0
2015-05-01 12:10:00,124.42,124.67,124.42,124.5,2800.0,124.42,124.67,124.42,124.5,2800.0
2015-05-01 12:15:00,124.57,124.9,124.47,124.9,9100.0,124.57,124.9,124.47,124.9,9100.0
2015-05-01 12:20:00,124.96,125.21,124.88,125.21,11800.0,124.96,125.21,124.88,125.21,11800.0
2015-05-01 12:25:00,125.08,125.1,124.68,124.85,12600.0,125.08,125.1,124.68,124.85,12600.0
2015-05-01 12:30:00,124.83,125.0,124.79,124.79,3600.0,124.83,125.0,124.79,124.79,3600.0
2015-05-01 12:35:00,124.78,125.19,124.73,125.19,4900.0,124.78,125.19,124.73,125.19,4900.0
2015-05-01 12:40:00,125.14,125.14,124.77,124.78,7600.0,125.14,125.14,124.77,124.78,7600.0
2015-05-01 12:45:00,124.75,125.0,124.67,124.88,9600.0,124.75,125.0,124.67,124.88,9600.0
2015-05-01 12:50:00,124.89,124.93,124.63,124.88,6500.0,124.89,124.93,124.63,124.88,6500.0
2015-05-01 12:55:00,124.89,125.3,124.81,125.21,8500.0,124.89,125.3,124.81,125.21,8500.0
2015-05-01 13:00:00,125.21,125.21,124.79,124.9,5200.0,125.21,125.21,124.79,124.9,5200.0
2015-05-01 13:05:00,124.85,124.91,124.75,124.83,4600.0,124.85,124.91,124.75,124.83,4600.0
2015-05-01 13:10:00,124.76,124.87,124.42,124.5,6200.0,124.76,124.87,124.42,124.5,6200.0
2015-05-01 13:15:00,124.45,124.65,124.3,124.3,10300.0,124.45,124.65,124.3,124.3,10300.0
2015-05-01 13:20:00,124.29,124.52,124.22,124.39,9200.0,124.29,124.52,124.22,124.39,9200.0
2015-05-01 13:25:00,124.29,124.45,124.29,124.44,3000.0,124.29,124.45,124.29,124.44,3000.0
2015-05-01 13:30:00,124.38,124.64,124.35,124.5,4500.0,124.38,124.64,124.35,124.5,4500.0
2015-05-01 13:35:00,124.56,124.61,124.46,124.51,2300.0,124.56,124.61,124.46,124.51,2300.0
2015-05-01 13:40:00,124.51,124.77,124.5,124.77,4500.0,124.51,124.77,124.5,124.77,4500.0
2015-05-01 13:45:00,124.71,125.0,124.71,125.0,3400.0,124.71,125.0,124.71,125.0,3400.0
2015-05-01 13:50:00,124.96,125.14,124.84,124.92,12400.0,124.96,125.14,124.84,124.92,12400.0
2015-05-01 13:55:00,124.96,124.99,124.76,124.83,4600.0,124.96,124.99,124.76,124.83,4600.0
2015-05-01 14:00:00,124.82,125.0,124.73,125.0,4300.0,124.82,125.0,124.73,125.0,4300.0
2015-05-01 14:05:00,124.92,124.95,124.71,124.91,3300.0,124.92,124.95,124.71,124.91,3300.0
2015-05-01 14:10:00,125.07,125.15,124.86,125.01,8300.0,125.07,125.15,124.86,125.01,8300.0
2015-05-01 14:15:00,124.98,125.14,124.85,125.14,7800.0,124.98,125.14,124.85,125.14,7800.0
2015-05-01 14:20:00,125.09,125.15,124.96,125.04,9500.0,125.09,125.15,124.96,125.04,9500.0
2015-05-01 14:25:00,124.98,125.07,124.87,124.99,4500.0,124.98,125.07,124.87,124.99,4500.0
2015-05-01 14:30:00,125.0,125.05,124.61,124.61,5300.0,125.0,125.05,124.61,124.61,5300.0
2015-05-01 14:35:00,124.63,124.97,124.63,124.9,3300.0,124.63,124.97,124.63,124.9,3300.0
2015-05-01 14:40:00,124.85,124.9,124.69,124.76,3900.0,124.85,124.9,124.69,124.76,3900.0
2015-05-01 14:45:00,124.67,124.86,124.58,124.86,5600.0,124.67,124.86,124.58,124.86,5600.0
2015-05-01 14:50:00,124.65,124.72,124.5,124.58,3800.0,124.65,124.72,124.5,124.58,3800.0
2015-05-01 14:55:00,124.65,124.65,124.38,124.5,7800.0,124.65,124.65,124.38,124.5,7800.0
2015-05-01 15:00:00,124.53,124.97,124.52,124.94,9100.0,124.53,124.97,124.52,124.94,9100.0
2015-05-01 15:05:00,124.94,125.0,124.8,124.97,7000.0,124.94,125.0,124.8,124.97,7000.0
2015-05-01 15:10:00,124.99,125.14,124.9,125.12,5300.0,124.99,125.14,124.9,125.12,5300.0
2015-05-01 15:15:00,125.1,125.1,124.91,125.0,8500.0,125.1,125.1,124.91,125.0,8500.0
2015-05-01 15:20:00,125.05,125.06,124.85,124.91,6800.0,125.05,125.06,124.85,124.91,6800.0
2015-05-01 15:25:00,124.98,125.09,124.68,124.74,8500.0,124.98,125.09,124.68,124.74,8500.0
2015-05-01 15:30:00,124.76,125.22,124.76,125.22,9300.0,124.76,125.22,124.76,125.22,9300.0
2015-05-01 15:35:00,125.18,125.26,124.93,124.99,10300.0,125.18,125.26,124.93,124.99,10300.0
2015-05-01 15:40:00,125.03,125.29,125.02,125.13,9000.0,125.03,125.29,125.02,125.13,9000.0
2015-05-01 15:45:00,125.19,125.36,125.12,125.25,9700.0,125.19,125.36,125.12,125.25,9700.0
2015-05-01 15:50:00,125.25,125.64,125.24,125.5,33700.0,125.25,125.64,125.24,125.5,33700.0
2015-05-01 15:55:00,125.56,125.83,125.47,125.6,45300.0,125.56,125.83,125.47,125.6,45300.0
2015-05-04 09:30:00,126.07,127.81,125.63,126.84,45200.0,126.07,127.81,125.63,126.84,45200.0
2015-05-04 09:35:00,126.13,127.18,126.13,127.18,9900.0,126.13,127.18,126.13,127.18,9900.0
2015-05-04 09:40:00,126.94,127.5,126.8,127.28,10000.0,126.94,127.5,126.8,127.28,10000.0
2015-05-04 09:45:00,127.11,127.18,126.38,126.94,18100.0,127.11,127.18,126.38,126.94,18100.0
2015-05-04 09:50:00,127.19,128.46,127.19,128.46,24200.0,127.19,128.46,127.19,128.46,24200.0
2015-05-04 09:55:00,128.34,128.52,128.05,128.47,9600.0,128.34,128.52,128.05,128.47,9600.0
2015-05-04 10:00:00,128.46,128.52,128.02,128.3,9900.0,128.46,128.52,128.02,128.3,9900.0
2015-05-04 10:05:00,128.45,128.84,127.97,127.97,13100.0,128.45,128.84,127.97,127.97,13100.0
2015-05-04 10:10:00,128.04,128.54,127.47,128.54,8800.0,128.04,128.54,127.47,128.54,8800.0
2015-05-04 10:15:00,128.5,128.56,127.93,128.49,6600.0,128.5,128.56,127.93,128.49,6600.0
2015-05-04 10:20:00,128.46,128.93,128.18,128.84,16100.0,128.46,128.93,128.18,128.84,16100.0
2015-05-04 10:25:00,128.85,129.19,128.72,129.01,31000.0,128.85,129.19,128.72,129.01,31000.0
2015-05-04 10:30:00,129.05,129.22,128.54,128.61,6700.0,129.05,129.22,128.54,128.61,6700.0
2015-05-04 10:35:00,128.67,128.98,127.86,127.88,7700.0,128.67,128.98,127.86,127.88,7700.0
2015-05-04 10:40:00,127.84,128.51,127.7,128.51,9700.0,127.84,128.51,127.7,128.51,9700.0
2015-05-04 10:45:00,128.48,128.48,127.63,128.09,14600.0,128.48,128.48,127.63,128.09,14600.0
2015-05-04 10:50:00,128.16,128.35,127.62,127.62,12800.0,128.16,128.35,127.62,127.62,12800.0
2015-05-04 10:55:00,127.56,127.69,127.3,127.32,10600.0,127.56,127.69,127.3,127.32,10600.0
2015-05-04 11:00:00,127.4,127.67,127.2,127.61,6900.0,127.4,127.67,127.2,127.61,6900.0
2015-05-04 11:05:00,127.54,127.57,126.48,126.5,22100.0,127.54,127.57,126.48,126.5,22100.0
2015-05-04 11:10:00,126.58,126.92,126.49,126.68,12100.0,126.58,126.92,126.49,126.68,12100.0
2015-05-04 11:15:00,126.74,126.84,126.48,126.73,12700.0,126.74,126.84,126.48,126.73,12700.0
2015-05-04 11:20:00,126.74,126.75,126.29,126.67,7300.0,126.74,126.75,126.29,126.67,7300.0
2015-05-04 11:25:00,126.67,127.03,126.67,127.03,11800.0,126.67,127.03,126.67,127.03,11800.0
2015-05-04 11:30:00,127.01,127.01,126.72,126.72,2000.0,127.01,127.01,126.72,126.72,2000.0
2015-05-04 11:35:00,126.59,127.16,126.56,127.0,7800.0,126.59,127.16,126.56,127.0,7800.0
2015-05-04 11:40:00,127.0,127.2,126.78,127.07,16900.0,127.0,127.2,126.78,127.07,16900.0
2015-05-04 11:45:00,127.09,127.14,126.66,127.09,15100.0,127.09,127.14,126.66,127.09,15100.0
2015-05-04 11:50:00,127.07,127.4,126.93,127.03,4700.0,127.07,127.4,126.93,127.03,4700.0
2015-05-04 11:55:00,126.95,127.13,126.95,127.02,3200.0,126.95,127.13,126.95,127.02,3200.0
2015-05-04 12:00:00,126.98,127.42,126.79,127.34,7300.0,126.98,127.42,126.79,127.34,7300.0
2015-05-04 12:05:00,127.42,127.84,127.31,127.31,9000.0,127.42,127.84,127.31,127.31,9000.0
2015-05-04 12:10:00,127.39,127.7,127.12,127.18,10300.0,127.39,127.7,127.12,127.18,10300.0
2015-05-04 12:15:00,127.12,127.22,127.08,127.17,6200.0,127.12,127.22,127.08,127.17,6200.0
2015-05-04 12:20:00,127.13,127.63,127.01,127.22,3800.0,127.13,127.63,127.01,127.22,3800.0
2015-05-04 12:25:00,127.23,127.64,127.03,127.64,17300.0,127.23,127.64,127.03,127.64,17300.0
2015-05-04 12:30:00,127.6,127.6,127.06,127.47,13200.0,127.6,127.6,127.06,127.47,13200.0
2015-05-04 12:35:00,127.42,127.51,127.17,127.24,10300.0,127.42,127.51,127.17,127.24,10300.0
2015-05-04 12:40:00,127.12,127.25,126.48,126.81,9500.0,127.12,127.25,126.48,126.81,9500.0
2015-05-04 12:45:00,126.97,126.97,126.7,126.84,900.0,126.97,126.97,126.7,126.84,900.0
2015-05-04 12:50:00,126.75,126.94,126.65,126.76,4800.0,126.75,126.94,126.65,126.76,4800.0
2015-05-04 12:55:00,126.73,127.05,126.64,126.66,9200.0,126.73,127.05,126.64,126.66,9200.0
2015-05-04 13:00:00,126.62,126.68,126.41,126.45,3900.0,126.62,126.68,126.41,126.45,3900.0
2015-05-04 13:05:00,126.46,126.47,125.88,126.02,9000.0,126.46,126.47,125.88,126.02,9000.0
2015-05-04 13:10:00,125.98,126.37,125.82,126.29,4800.0,125.98,126.37,125.82,126.29,4800.0
2015-05-04 13:15:00,126.23,126.46,126.2,126.46,5500.0,126.23,126.46,126.2,126.46,5500.0
2015-05-04 13:20:00,126.44,126.64,126.12,126.34,13300.0,126.44,126.64,126.12,126.34,13300.0
2015-05-04 13:25:00,126.4,126.66,126.08,126.18,19800.0,126.4,126.66,126.08,126.18,19800.0
2015-05-04 13:30:00,126.18,126.4,126.1,126.18,6800.0,126.18,126.4,126.1,126.18,6800.0
2015-05-04 13:35:00,126.04,126.29,126.01,126.04,4200.0,126.04,126.29,126.01,126.04,4200.0
2015-05-04 13:40:00,126.04,126.14,125.78,125.97,4700.0,126.04,126.14,125.78,125.97,4700.0
2015-05-04 13:45:00,125.9,125.9,125.46,125.46,4100.0,125.9,125.9,125.46,125.46,4100.0
2015-05-04 13:50:00,125.49,125.9,125.49,125.71,3100.0,125.49,125.9,125.49,125.71,3100.0
2015-05-04 13:55:00,125.77,125.91,125.71,125.83,18200.0,125.77,125.91,125.71,125.83,18200.0
2015-05-04 14:00:00,125.84,125.89,125.6,125.64,4600.0,125.84,125.89,125.6,125.64,4600.0
2015-05-04 14:05:00,125.73,125.8,125.6,125.73,7500.0,125.73,125.8,125.6,125.73,7500.0
2015-05-04 14:10:00,125.74,125.8,125.63,125.78,3200.0,125.74,125.8,125.63,125.78,3200.0
2015-05-04 14:15:00,125.66,126.0,125.66,125.85,3200.0,125.66,126.0,125.66,125.85,3200.0
2015-05-04 14:20:00,125.86,126.06,125.77,125.91,3400.0,125.86,126.06,125.77,125.91,3400.0
2015-05-04 14:25:00,125.92,126.14,125.87,125.9,4200.0,125.92,126.14,125.87,125.9,4200.0
2015-05-04 14:30:00,125.93,126.05,125.72,125.9,1700.0,125.93,126.05,125.72,125.9,1700.0
2015-05-04 14:35:00,126.06,126.19,126.01,126.11,4200.0,126.06,126.19,126.01,126.11,4200.0
2015-05-04 14:40:00,126.16,126.26,126.09,126.19,6300.0,126.16,126.26,126.09,126.19,6300.0
2015-05-04 14:45:00,126.09,126.22,126.02,126.22,4700.0,126.09,126.22,126.02,126.22,4700.0
2015-05-04 14:50:00,126.15,126.27,126.12,126.15,3600.0,126.15,126.27,126.12,126.15,3600.0
2015-05-04 14:55:00,126.07,126.26,126.04,126.22,8300.0,126.07,126.26,126.04,126.22,8300.0
2015-05-04 15:00:00,126.2,126.28,126.06,126.16,6600.0,126.2,126.28,126.06,126.16,6600.0
2015-05-04 15:05:00,126.16,126.53,126.14,126.46,18600.0,126.16,126.53,126.14,126.46,18600.0
2015-05-04 15:10:00,126.41,126.68,126.38,126.55,4900.0,126.41,126.68,126.38,126.55,4900.0
2015-05-04 15:15:00,126.65,126.81,126.43,126.64,9100.0,126.65,126.81,126.43,126.64,9100.0
2015-05-04 15:20:00,126.71,126.73,126.55,126.6,8700.0,126.71,126.73,126.55,126.6,8700.0
2015-05-04 15:25:00,126.55,126.61,126.32,126.47,11300.0,126.55,126.61,126.32,126.47,11300.0
2015-05-04 15:30:00,126.4,126.6,126.37,126.53,12700.0,126.4,126.6,126.37,126.53,12700.0
2015-05-04 15:35:00,126.5,126.62,126.3,126.38,7900.0,126.5,126.62,126.3,126.38,7900.0
2015-05-04 15:40:00,126.37,126.42,126.16,126.23,9700.0,126.37,126.42,126.16,126.23,9700.0
2015-05-04 15:45:00,126.22,126.3,126.09,126.09,7900.0,126.22,126.3,126.09,126.09,7900.0
2015-05-04 15:50:00,126.19,126.55,126.14,126.3,16200.0,126.19,126.55,126.14,126.3,16200.0
2015-05-04 15:55:00,126.36,126.51,126.29,126.3,31100.0,126.36,126.51,126.29,126.3,31100.0
2015-05-05 09:30:00,125.42,126.22,124.53,125.48,24200.0,125.42,126.22,124.53,125.48,24200.0
2015-05-05 09:35:00,125.36,125.61,124.01,124.02,18000.0,125.36,125.61,124.01,124.02,18000.0
2015-05-05 09:40:00,124.29,124.91,123.7,124.59,20100.0,124.29,124.91,123.7,124.59,20100.0
2015-05-05 09:45:00,124.71,124.74,123.74,124.17,17000.0,124.71,124.74,123.74,124.17,17000.0
2015-05-05 09:50:00,123.92,124.39,123.17,123.35,12600.0,123.92,124.39,123.17,123.35,12600.0
2015-05-05 09:55:00,123.24,124.06,123.12,123.23,5700.0,123.24,124.06,123.12,123.23,5700.0
2015-05-05 10:00:00,123.3,123.74,122.75,122.79,13300.0,123.3,123.74,122.75,122.79,13300.0
2015-05-05 10:05:00,122.67,123.64,122.67,123.52,14300.0,122.67,123.64,122.67,123.52,14300.0
2015-05-05 10:10:00,123.41,123.92,122.67,123.02,15000.0,123.41,123.92,122.67,123.02,15000.0
2015-05-05 10:15:00,123.07,123.48,122.94,123.39,7900.0,123.07,123.48,122.94,123.39,7900.0
2015-05-05 10:20:00,123.24,123.82,123.01,123.25,9200.0,123.24,123.82,123.01,123.25,9200.0
2015-05-05 10:25:00,123.42,123.95,123.31,123.56,14700.0,123.42,123.95,123.31,123.56,14700.0
2015-05-05 10:30:00,123.49,123.49,122.47,122.83,17700.0,123.49,123.49,122.47,122.83,17700.0
2015-05-05 10:35:00,122.79,123.35,122.65,122.87,11900.0,122.79,123.35,122.65,122.87,11900.0
2015-05-05 10:40:00,122.92,123.0,122.32,122.89,12700.0,122.92,123.0,122.32,122.89,12700.0
2015-05-05 10:45:00,122.95,123.17,122.42,122.48,42200.0,122.95,123.17,122.42,122.48,42200.0
2015-05-05 10:50:00,122.47,122.47,121.87,121.87,13100.0,122.47,122.47,121.87,121.87,13100.0
2015-05-05 10:55:00,121.99,122.47,121.93,122.24,7000.0,121.99,122.47,121.93,122.24,7000.0
2015-05-05 11:00:00,122.07,122.62,121.81,121.86,13800.0,122.07,122.62,121.81,121.86,13800.0
2015-05-05 11:05:00,121.79,122.04,121.4,121.86,13900.0,121.79,122.04,121.4,121.86,13900.0
2015-05-05 11:10:00,121.85,121.85,121.42,121.57,21000.0,121.85,121.85,121.42,121.57,21000.0
2015-05-05 11:15:00,121.54,122.01,121.41,121.84,14100.0,121.54,122.01,121.41,121.84,14100.0
2015-05-05 11:20:00,121.96,121.97,121.38,121.44,8200.0,121.96,121.97,121.38,121.44,8200.0
2015-05-05 11:25:00,121.55,121.57,121.21,121.45,13500.0,121.55,121.57,121.21,121.45,13500.0
2015-05-05 11:30:00,121.41,121.8,121.15,121.8,13200.0,121.41,121.8,121.15,121.8,13200.0
2015-05-05 11:35:00,121.8,122.46,121.8,122.33,17500.0,121.8,122.46,121.8,122.33,17500.0
2015-05-05 11:40:00,122.3,122.5,121.89,122.36,14200.0,122.3,122.5,121.89,122.36,14200.0
2015-05-05 11:45:00,122.25,122.41,121.93,122.41,5300.0,122.25,122.41,121.93,122.41,5300.0
2015-05-05 11:50:00,122.41,122.66,122.27,122.48,7200.0,122.41,122.66,122.27,122.48,7200.0
2015-05-05 11:55:00,122.34,122.94,122.34,122.84,9400.0,122.34,122.94,122.34,122.84,9400.0
2015-05-05 12:00:00,122.94,123.23,122.94,123.02,5000.0,122.94,123.23,122.94,123.02,5000.0
2015-05-05 12:05:00,123.02,123.1,122.75,123.08,5500.0,123.02,123.1,122.75,123.08,5500.0
2015-05-05 12:10:00,123.1,123.1,122.71,122.97,14800.0,123.1,123.1,122.71,122.97,14800.0
2015-05-05 12:15:00,122.84,122.91,122.63,122.84,5400.0,122.84,122.91,122.63,122.84,5400.0
2015-05-05 12:20:00,122.75,122.82,122.47,122.71,3000.0,122.75,122.82,122.47,122.71,3000.0
2015-05-05 12:25:00,122.65,122.83,122.43,122.55,5100.0,122.65,122.83,122.43,122.55,5100.0
2015-05-05 12:30:00,122.58,122.99,122.28,122.87,3900.0,122.58,122.99,122.28,122.87,3900.0
2015-05-05 12:35:00,122.96,122.96,122.61,122.72,3000.0,122.96,122.96,122.61,122.72,3000.0
2015-05-05 12:40:00,122.78,122.86,122.46,122.51,3600.0,122.78,122.86,122.46,122.51,3600.0
2015-05-05 12:45:00,122.48,122.69,122.48,122.69,2100.0,122.48,122.69,122.48,122.69,2100.0
2015-05-05 12:50:00,122.71,122.79,122.38,122.64,11300.0,122.71,122.79,122.38,122.64,11300.0
2015-05-05 12:55:00,122.6,122.66,122.15,122.59,6000.0,122.6,122.66,122.15,122.59,6000.0
2015-05-05 13:00:00,122.58,122.58,122.07,122.08,4700.0,122.58,122.58,122.07,122.08,4700.0
2015-05-05 13:05:00,122.06,122.31,121.93,122.0,6800.0,122.06,122.31,121.93,122.0,6800.0
2015-05-05 13:10:00,122.04,122.14,121.5,121.69,7900.0,122.04,122.14,121.5,121.69,7900.0
2015-05-05 13:15:00,121.77,121.97,121.69,121.69,5600.0,121.77,121.97,121.69,121.69,5600.0
2015-05-05 13:20:00,121.76,122.03,121.67,121.93,3200.0,121.76,122.03,121.67,121.93,3200.0
2015-05-05 13:25:00,121.85,122.06,121.68,121.84,5400.0,121.85,122.06,121.68,121.84,5400.0
2015-05-05 13:30:00,121.72,121.83,121.6,121.67,6900.0,121.72,121.83,121.6,121.67,6900.0
2015-05-05 13:35:00,121.74,122.08,121.69,122.04,4800.0,121.74,122.08,121.69,122.04,4800.0
2015-05-05 13:40:00,122.06,122.13,121.72,121.91,7300.0,122.06,122.13,121.72,121.91,7300.0
2015-05-05 13:45:00,121.97,122.14,121.84,122.08,14200.0,121.97,122.14,121.84,122.08,14200.0
2015-05-05 13:50:00,122.19,122.24,121.79,122.06,3700.0,122.19,122.24,121.79,122.06,3700.0
2015-05-05 13:55:00,122.04,122.1,121.84,121.84,2700.0,122.04,122.1,121.84,121.84,2700.0
2015-05-05 14:00:00,121.82,121.89,121.49,121.84,6600.0,121.82,121.89,121.49,121.84,6600.0
2015-05-05 14:05:00,121.74,122.08,121.64,121.99,11800.0,121.74,122.08,121.64,121.99,11800.0
2015-05-05 14:10:00,122.0,122.14,121.75,121.97,6900.0,122.0,122.14,121.75,121.97,6900.0
2015-05-05 14:15:00,121.97,122.05,121.69,122.0,6200.0,121.97,122.05,121.69,122.0,6200.0
2015-05-05 14:20:00,122.02,122.23,121.9,122.11,5600.0,122.02,122.23,121.9,122.11,5600.0
2015-05-05 14:25:00,122.12,122.33,121.91,122.18,6100.0,122.12,122.33,121.91,122.18,6100.0
2015-05-05 14:30:00,122.19,122.56,121.91,122.38,6900.0,122.19,122.56,121.91,122.38,6900.0
2015-05-05 14:35:00,122.27,122.43,122.15,122.3,4700.0,122.27,122.43,122.15,122.3,4700.0
2015-05-05 14:40:00,122.17,122.21,121.74,121.87,22100.0,122.17,122.21,121.74,121.87,22100.0
2015-05-05 14:45:00,121.88,121.99,121.66,121.73,7500.0,121.88,121.99,121.66,121.73,7500.0
2015-05-05 14:50:00,121.71,121.78,121.45,121.66,9700.0,121.71,121.78,121.45,121.66,9700.0
2015-05-05 14:55:00,121.57,121.77,121.36,121.56,14200.0,121.57,121.77,121.36,121.56,14200.0
2015-05-05 15:00:00,121.48,121.93,121.42,121.89,20800.0,121.48,121.93,121.42,121.89,20800.0
2015-05-05 15:05:00,121.84,122.03,121.64,121.75,11100.0,121.84,122.03,121.64,121.75,11100.0
2015-05-05 15:10:00,121.67,121.97,121.66,121.87,8800.0,121.67,121.97,121.66,121.87,8800.0
2015-05-05 15:15:00,121.8,122.08,121.8,122.03,31100.0,121.8,122.08,121.8,122.03,31100.0
2015-05-05 15:20:00,121.98,122.27,121.97,122.25,10100.0,121.98,122.27,121.97,122.25,10100.0
2015-05-05 15:25:00,122.25,122.4,122.22,122.22,11700.0,122.25,122.4,122.22,122.22,11700.0
2015-05-05 15:30:00,122.27,122.53,122.21,122.51,18300.0,122.27,122.53,122.21,122.51,18300.0
2015-05-05 15:35:00,122.48,122.56,122.32,122.53,13900.0,122.48,122.56,122.32,122.53,13900.0
2015-05-05 15:40:00,122.52,122.6,122.3,122.44,14100.0,122.52,122.6,122.3,122.44,14100.0
2015-05-05 15:45:00,122.39,122.52,122.28,122.34,31600.0,122.39,122.52,122.28,122.34,31600.0
2015-05-05 15:50:00,122.33,122.41,121.89,122.33,60800.0,122.33,122.41,121.89,122.33,60800.0
2015-05-05 15:55:00,122.37,122.49,122.12,122.16,55700.0,122.37,122.49,122.12,122.16,55700.0
2015-05-06 09:30:00,122.61,125.16,122.6,124.75,53600.0,122.61,125.16,122.6,124.75,53600.0
2015-05-06 09:35:00,124.26,124.42,123.01,123.43,23500.0,124.26,124.42,123.01,123.43,23500.0
2015-05-06 09:40:00,123.07,123.61,122.09,123.19,13300.0,123.07,123.61,122.09,123.19,13300.0
2015-05-06 09:45:00,122.87,123.77,122.53,123.72,13700.0,122.87,123.77,122.53,123.72,13700.0
2015-05-06 09:50:00,123.58,123.86,123.05,123.19,10600.0,123.58,123.86,123.05,123.19,10600.0
2015-05-06 09:55:00,122.82,123.33,122.78,123.14,7100.0,122.82,123.33,122.78,123.14,7100.0
2015-05-06 10:00:00,122.94,123.72,122.61,123.5,29800.0,122.94,123.72,122.61,123.5,29800.0
2015-05-06 10:05:00,123.46,123.93,123.21,123.45,20300.0,123.46,123.93,123.21,123.45,20300.0
2015-05-06 10:10:00,123.34,124.11,123.22,123.75,19900.0,123.34,124.11,123.22,123.75,19900.0
2015-05-06 10:15:00,123.79,124.19,123.51,123.63,15900.0,123.79,124.19,123.51,123.63,15900.0
2015-05-06 10:20:00,123.53,123.95,123.52,123.87,6600.0,123.53,123.95,123.52,123.87,6600.0
2015-05-06 10:25:00,123.76,124.11,123.66,123.66,19200.0,123.76,124.11,123.66,123.66,19200.0
2015-05-06 10:30:00,123.78,123.87,123.28,123.28,22000.0,123.78,123.87,123.28,123.28,22000.0
2015-05-06 10:35:00,123.1,123.6,122.85,123.15,23000.0,123.1,123.6,122.85,123.15,23000.0
2015-05-06 10:40:00,123.2,123.66,122.81,122.87,5500.0,123.2,123.66,122.81,122.87,5500.0
2015-05-06 10:45:00,122.85,123.52,122.85,123.2,11100.0,122.85,123.52,122.85,123.2,11100.0
2015-05-06 10:50:00,123.3,123.47,123.14,123.46,13300.0,123.3,123.47,123.14,123.46,13300.0
2015-05-06 10:55:00,123.32,123.5,123.18,123.24,3300.0,123.32,123.5,123.18,123.24,3300.0
2015-05-06 11:00:00,123.16,123.45,123.07,123.35,5200.0,123.16,123.45,123.07,123.35,5200.0
2015-05-06 11:05:00,123.41,123.46,122.92,123.04,10200.0,123.41,123.46,122.92,123.04,10200.0
2015-05-06 11:10:00,122.88,122.98,122.6,122.6,14100.0,122.88,122.98,122.6,122.6,14100.0
2015-05-06 11:15:00,122.53,123.0,122.43,123.0,7300.0,122.53,123.0,122.43,123.0,7300.0
2015-05-06 11:20:00,122.81,123.37,122.81,123.28,9800.0,122.81,123.37,122.81,123.28,9800.0
2015-05-06 11:25:00,123.34,123.44,123.17,123.28,4800.0,123.34,123.44,123.17,123.28,4800.0
2015-05-06 11:30:00,123.41,123.81,123.41,123.57,4800.0,123.41,123.81,123.41,123.57,4800.0
2015-05-06 11:35:00,123.57,123.69,123.44,123.52,14500.0,123.57,123.69,123.44,123.52,14500.0
2015-05-06 11:40:00,123.53,123.65,123.41,123.51,24500.0,123.53,123.65,123.41,123.51,24500.0
2015-05-06 11:45:00,123.45,123.62,123.42,123.46,6500.0,123.45,123.62,123.42,123.46,6500.0
2015-05-06 11:50:00,123.4,123.65,123.4,123.43,15500.0,123.4,123.65,123.4,123.43,15500.0
2015-05-06 11:55:00,123.43,123.92,123.39,123.92,12800.0,123.43,123.92,123.39,123.92,12800.0
2015-05-06 12:00:00,123.8,123.8,123.41,123.66,2900.0,123.8,123.8,123.41,123.66,2900.0
2015-05-06 12:05:00,123.5,123.85,123.37,123.58,5600.0,123.5,123.85,123.37,123.58,5600.0
2015-05-06 12:10:00,123.57,123.84,123.56,123.75,6200.0,123.57,123.84,123.56,123.75,6200.0
2015-05-06 12:15:00,123.67,124.13,123.56,123.81,6700.0,123.67,124.13,123.56,123.81,6700.0
2015-05-06 12:20:00,123.77,123.88,123.7,123.71,2700.0,123.77,123.88,123.7,123.71,2700.0
2015-05-06 12:25:00,123.65,123.94,123.65,123.68,11200.0,123.65,123.94,123.65,123.68,11200.0
2015-05-06 12:30:00,123.6,123.91,123.6,123.91,4500.0,123.6,123.91,123.6,123.91,4500.0
2015-05-06 12:35:00,123.81,124.19,123.8,124.02,6400.0,123.81,124.19,123.8,124.02,6400.0
2015-05-06 12:40:00,123.85,123.85,123.59,123.59,2000.0,123.85,123.85,123.59,123.59,2000.0
2015-05-06 12:45:00,123.44,123.71,123.43,123.52,3900.0,123.44,123.71,123.43,123.52,3900.0
2015-05-06 12:50:00,123.45,123.53,123.18,123.18,3200.0,123.45,123.53,123.18,123.18,3200.0
2015-05-06 12:55:00,123.17,123.33,123.05,123.21,8100.0,123.17,123.33,123.05,123.21,8100.0
2015-05-06 13:00:00,123.22,123.27,122.59,122.63,5000.0,123.22,123.27,122.59,122.63,5000.0
2015-05-06 13:05:00,122.65,123.0,122.52,122.81,3400.0,122.65,123.0,122.52,122.81,3400.0
2015-05-06 13:10:00,122.77,122.84,122.43,122.84,5500.0,122.77,122.84,122.43,122.84,5500.0
2015-05-06 13:15:00,122.85,123.03,122.72,122.88,2800.0,122.85,123.03,122.72,122.88,2800.0
2015-05-06 13:20:00,122.85,122.9,122.46,122.59,11600.0,122.85,122.9,122.46,122.59,11600.0
2015-05-06 13:25:00,122.5,122.63,122.12,122.16,6400.0,122.5,122.63,122.12,122.16,6400.0
2015-05-06 13:30:00,122.12,122.64,122.1,122.33,11600.0,122.12,122.64,122.1,122.33,11600.0
2015-05-06 13:35:00,122.34,122.44,122.19,122.44,3900.0,122.34,122.44,122.19,122.44,3900.0
2015-05-06 13:40:00,122.38,122.51,122.17,122.51,6600.0,122.38,122.51,122.17,122.51,6600.0
2015-05-06 13:45:00,122.37,122.52,122.19,122.39,3900.0,122.37,122.52,122.19,122.39,3900.0
2015-05-06 13:50:00,122.3,122.46,121.85,122.1,8700.0,122.3,122.46,121.85,122.1,8700.0
2015-05-06 13:55:00,122.12,122.2,121.83,121.97,5400.0,122.12,122.2,121.83,121.97,5400.0
2015-05-06 14:00:00,122.02,122.21,121.87,122.07,4100.0,122.02,122.21,121.87,122.07,4100.0
2015-05-06 14:05:00,122.01,122.22,122.0,122.04,7800.0,122.01,122.22,122.0,122.04,7800.0
2015-05-06 14:10:00,121.96,122.06,121.71,121.71,5700.0,121.96,122.06,121.71,121.71,5700.0
2015-05-06 14:15:00,121.82,121.99,121.7,121.99,18200.0,121.82,121.99,121.7,121.99,18200.0
2015-05-06 14:20:00,121.96,122.04,121.71,121.84,11400.0,121.96,122.04,121.71,121.84,11400.0
2015-05-06 14:25:00,121.81,121.86,121.5,121.78,6000.0,121.81,121.86,121.5,121.78,6000.0
2015-05-06 14:30:00,121.74,121.89,121.68,121.69,5300.0,121.74,121.89,121.68,121.69,5300.0
2015-05-06 14:35:00,121.67,121.87,121.5,121.71,10400.0,121.67,121.87,121.5,121.71,10400.0
2015-05-06 14:40:00,121.64,121.86,121.38,121.38,9700.0,121.64,121.86,121.38,121.38,9700.0
2015-05-06 14:45:00,121.38,121.73,121.37,121.72,8700.0,121.38,121.73,121.37,121.72,8700.0
2015-05-06 14:50:00,121.78,121.78,121.41,121.63,8100.0,121.78,121.78,121.41,121.63,8100.0
2015-05-06 14:55:00,121.65,122.24,121.47,122.09,17200.0,121.65,122.24,121.47,122.09,17200.0
2015-05-06 15:00:00,121.99,122.04,121.79,121.88,7100.0,121.99,122.04,121.79,121.88,7100.0
2015-05-06 15:05:00,122.01,122.61,122.01,122.57,15400.0,122.01,122.61,122.01,122.57,15400.0
2015-05-06 15:10:00,122.53,122.83,122.47,122.55,10000.0,122.53,122.83,122.47,122.55,10000.0
2015-05-06 15:15:00,122.47,122.51,122.13,122.16,10700.0,122.47,122.51,122.13,122.16,10700.0
2015-05-06 15:20:00,122.17,122.28,122.04,122.28,26600.0,122.17,122.28,122.04,122.28,26600.0
2015-05-06 15:25:00,122.27,122.37,121.96,122.32,17700.0,122.27,122.37,121.96,122.32,17700.0
2015-05-06 15:30:00,122.38,122.52,122.2,122.46,8800.0,122.38,122.52,122.2,122.46,8800.0
2015-05-06 15:35:00,122.51,122.85,122.43,122.68,11000.0,122.51,122.85,122.43,122.68,11000.0
2015-05-06 15:40:00,122.69,122.89,122.59,122.79,11500.0,122.69,122.89,122.59,122.79,11500.0
2015-05-06 15:45:00,122.73,122.91,122.67,122.74,29300.0,122.73,122.91,122.67,122.74,29300.0
2015-05-06 15:50:00,122.73,122.78,122.54,122.75,23700.0,122.73,122.78,122.54,122.75,23700.0
2015-05-06 15:55:00,122.75,122.95,122.71,122.94,51500.0,122.75,122.95,122.71,122.94,51500.0
2015-05-07 09:30:00,122.89,123.68,122.02,123.54,24900.0,122.89,123.68,122.02,123.54,24900.0
2015-05-07 09:35:00,123.45,123.47,122.38,122.8,10900.0,123.45,123.47,122.38,122.8,10900.0
2015-05-07 09:40:00,122.92,123.59,122.33,122.33,14600.0,122.92,123.59,122.33,122.33,14600.0
2015-05-07 09:45:00,122.51,122.76,122.09,122.21,13900.0,122.51,122.76,122.09,122.21,13900.0
2015-05-07 09:50:00,122.41,122.67,121.79,121.79,10800.0,122.41,122.67,121.79,121.79,10800.0
2015-05-07 09:55:00,121.55,122.05,121.17,121.87,17500.0,121.55,122.05,121.17,121.87,17500.0
2015-05-07 10:00:00,121.75,122.2,121.55,122.17,13700.0,121.75,122.2,121.55,122.17,13700.0
2015-05-07 10:05:00,122.14,122.5,121.94,121.94,10500.0,122.14,122.5,121.94,121.94,10500.0
2015-05-07 10:10:00,121.9,123.0,121.85,122.99,18200.0,121.9,123.0,121.85,122.99,18200.0
2015-05-07 10:15:00,122.88,122.92,122.12,122.3,8300.0,122.88,122.92,122.12,122.3,8300.0
2015-05-07 10:20:00,122.4,122.98,122.3,122.83,22500.0,122.4,122.98,122.3,122.83,22500.0
2015-05-07 10:25:00,122.83,123.1,122.51,122.9,15900.0,122.83,123.1,122.51,122.9,15900.0
2015-05-07 10:30:00,122.88,122.97,122.2,122.4,31300.0,122.88,122.97,122.2,122.4,31300.0
2015-05-07 10:35:00,122.37,122.74,122.21,122.44,11100.0,122.37,122.74,122.21,122.44,11100.0
2015-05-07 10:40:00,122.66,123.08,122.66,122.81,12800.0,122.66,123.08,122.66,122.81,12800.0
2015-05-07 10:45:00,122.87,123.53,122.8,123.53,12000.0,122.87,123.53,122.8,123.53,12000.0
2015-05-07 10:50:00,123.52,123.8,123.39,123.69,10200.0,123.52,123.8,123.39,123.69,10200.0
2015-05-07 10:55:00,123.74,123.87,123.54,123.74,32000.0,123.74,123.87,123.54,123.74,32000.0
2015-05-07 11:00:00,123.75,124.05,123.67,123.93,9300.0,123.75,124.05,123.67,123.93,9300.0
2015-05-07 11:05:00,123.85,124.09,123.85,123.95,8900.0,123.85,124.09,123.85,123.95,8900.0
2015-05-07 11:10:00,123.95,123.97,123.73,123.78,19200.0,123.95,123.97,123.73,123.78,19200.0
2015-05-07 11:15:00,123.75,124.03,123.59,123.77,8900.0,123.75,124.03,123.59,123.77,8900.0
2015-05-07 11:20:00,123.66,124.12,123.54,124.08,17400.0,123.66,124.12,123.54,124.08,17400.0
2015-05-07 11:25:00,124.16,124.39,123.95,124.33,12400.0,124.16,124.39,123.95,124.33,12400.0
2015-05-07 11:30:00,124.3,124.58,124.29,124.58,27300.0,124.3,124.58,124.29,124.58,27300.0
2015-05-07 11:35:00,124.6,124.7,124.46,124.5,6300.0,124.6,124.7,124.46,124.5,6300.0
2015-05-07 11:40:00,124.56,124.66,124.3,124.57,13800.0,124.56,124.66,124.3,124.57,13800.0
2015-05-07 11:45:00,124.6,124.76,124.46,124.69,5200.0,124.6,124.76,124.46,124.69,5200.0
2015-05-07 11:50:00,124.62,124.75,124.27,124.47,5400.0,124.62,124.75,124.27,124.47,5400.0
2015-05-07 11:55:00,124.47,124.68,124.39,124.57,7900.0,124.47,124.68,124.39,124.57,7900.0
2015-05-07 12:00:00,124.53,124.59,124.35,124.46,6900.0,124.53,124.59,124.35,124.46,6900.0
2015-05-07 12:05:00,124.42,124.42,124.04,124.18,11700.0,124.42,124.42,124.04,124.18,11700.0
2015-05-07 12:10:00,124.17,124.44,124.13,124.4,1800.0,124.17,124.44,124.13,124.4,1800.0
2015-05-07 12:15:00,124.34,124.41,124.14,124.14,10600.0,124.34,124.41,124.14,124.14,10600.0
2015-05-07 12:20:00,124.1,124.3,124.1,124.22,4700.0,124.1,124.3,124.1,124.22,4700.0
2015-05-07 12:25:00,124.31,124.45,124.16,124.45,5500.0,124.31,124.45,124.16,124.45,5500.0
2015-05-07 12:30:00,124.47,125.0,124.47,124.99,6500.0,124.47,125.0,124.47,124.99,6500.0
2015-05-07 12:35:00,125.0,125.31,124.88,125.18,11100.0,125.0,125.31,124.88,125.18,11100.0
2015-05-07 12:40:00,125.39,125.55,125.05,125.32,24100.0,125.39,125.55,125.05,125.32,24100.0
2015-05-07 12:45:00,125.32,125.45,125.26,125.29,11900.0,125.32,125.45,125.26,125.29,11900.0
2015-05-07 12:50:00,125.34,125.42,125.14,125.21,6100.0,125.34,125.42,125.14,125.21,6100.0
2015-05-07 12:55:00,125.26,125.33,125.17,125.25,5500.0,125.26,125.33,125.17,125.25,5500.0
2015-05-07 13:00:00,125.35,125.72,125.31,125.69,7600.0,125.35,125.72,125.31,125.69,7600.0
2015-05-07 13:05:00,125.78,125.78,125.53,125.59,13700.0,125.78,125.78,125.53,125.59,13700.0
2015-05-07 13:10:00,125.66,125.76,125.61,125.61,8500.0,125.66,125.76,125.61,125.61,8500.0
2015-05-07 13:15:00,125.63,125.72,125.37,125.5,5700.0,125.63,125.72,125.37,125.5,5700.0
2015-05-07 13:20:00,125.5,125.53,125.09,125.27,17400.0,125.5,125.53,125.09,125.27,17400.0
2015-05-07 13:25:00,125.25,125.27,125.13,125.22,9500.0,125.25,125.27,125.13,125.22,9500.0
2015-05-07 13:30:00,125.22,125.26,125.06,125.2,23200.0,125.22,125.26,125.06,125.2,23200.0
2015-05-07 13:35:00,125.24,125.28,125.13,125.17,12000.0,125.24,125.28,125.13,125.17,12000.0
2015-05-07 13:40:00,125.2,125.29,125.12,125.18,10400.0,125.2,125.29,125.12,125.18,10400.0
2015-05-07 13:45:00,125.15,125.21,124.89,124.93,22700.0,125.15,125.21,124.89,124.93,22700.0
2015-05-07 13:50:00,124.92,125.0,124.83,124.83,5200.0,124.92,125.0,124.83,124.83,5200.0
2015-05-07 13:55:00,124.89,124.94,124.7,124.77,6400.0,124.89,124.94,124.7,124.77,6400.0
2015-05-07 14:00:00,124.76,124.83,124.68,124.79,4600.0,124.76,124.83,124.68,124.79,4600.0
2015-05-07 14:05:00,124.79,124.79,124.47,124.47,7600.0,124.79,124.79,124.47,124.47,7600.0
2015-05-07 14:10:00,124.6,124.7,124.38,124.7,8700.0,124.6,124.7,124.38,124.7,8700.0
2015-05-07 14:15:00,124.57,124.89,124.29,124.36,9400.0,124.57,124.89,124.29,124.36,9400.0
2015-05-07 14:20:00,124.26,124.73,124.21,124.68,4300.0,124.26,124.73,124.21,124.68,4300.0
2015-05-07 14:25:00,124.66,125.02,124.49,124.98,7600.0,124.66,125.02,124.49,124.98,7600.0
2015-05-07 14:30:00,125.0,125.05,124.83,124.86,8000.0,125.0,125.05,124.83,124.86,8000.0
2015-05-07 14:35:00,124.93,125.15,124.84,125.09,24800.0,124.93,125.15,124.84,125.09,24800.0
2015-05-07 14:40:00,125.05,125.21,125.0,125.03,4000.0,125.05,125.21,125.0,125.03,4000.0
2015-05-07 14:45:00,125.03,125.12,124.81,124.83,16800.0,125.03,125.12,124.81,124.83,16800.0
2015-05-07 14:50:00,124.86,124.98,124.82,124.93,6700.0,124.86,124.98,124.82,124.93,6700.0
2015-05-07 14:55:00,124.94,125.08,124.94,125.01,3700.0,124.94,125.08,124.94,125.01,3700.0
2015-05-07 15:00:00,124.99,125.3,124.98,125.19,11000.0,124.99,125.3,124.98,125.19,11000.0
2015-05-07 15:05:00,125.22,125.35,125.12,125.21,7700.0,125.22,125.35,125.12,125.21,7700.0
2015-05-07 15:10:00,125.24,125.3,125.1,125.11,7500.0,125.24,125.3,125.1,125.11,7500.0
2015-05-07 15:15:00,125.08,125.23,124.98,125.08,9700.0,125.08,125.23,124.98,125.08,9700.0
2015-05-07 15:20:00,125.13,125.17,124.92,124.95,4800.0,125.13,125.17,124.92,124.95,4800.0
2015-05-07 15:25:00,124.88,125.04,124.76,125.04,4800.0,124.88,125.04,124.76,125.04,4800.0
2015-05-07 15:30:00,125.05,125.27,124.96,125.26,6700.0,125.05,125.27,124.96,125.26,6700.0
2015-05-07 15:35:00,125.27,125.43,125.19,125.2,11900.0,125.27,125.43,125.19,125.2,11900.0
2015-05-07 15:40:00,125.19,125.53,125.08,125.21,15300.0,125.19,125.53,125.08,125.21,15300.0
2015-05-07 15:45:00,125.25,125.25,124.91,124.92,30600.0,125.25,125.25,124.91,124.92,30600.0
2015-05-07 15:50:00,124.99,125.15,124.95,125.07,29700.0,124.99,125.15,124.95,125.07,29700.0
2015-05-07 15:55:00,125.1,125.26,124.98,125.01,44800.0,125.1,125.26,124.98,125.01,44800.0
2015-05-08 09:30:00,124.45,131.42,124.45,128.73,166700.0,124.45,131.42,124.45,128.73,166700.0
2015-05-08 09:35:00,128.71,129.77,127.74,129.1,67500.0,128.71,129.77,127.74,129.1,67500.0
2015-05-08 09:40:00,129.13,130.16,128.7,130.14,39900.0,129.13,130.16,128.7,130.14,39900.0
2015-05-08 09:45:00,130.13,130.4,128.24,128.93,46900.0,130.13,130.4,128.24,128.93,46900.0
2015-05-08 09:50:00,128.73,129.0,127.0,127.62,41300.0,128.73,129.0,127.0,127.62,41300.0
2015-05-08 09:55:00,127.41,128.11,126.76,127.42,23100.0,127.41,128.11,126.76,127.42,23100.0
2015-05-08 10:00:00,127.7,128.26,127.64,127.89,64100.0,127.7,128.26,127.64,127.89,64100.0
2015-05-08 10:05:00,127.94,128.13,127.61,128.05,74500.0,127.94,128.13,127.61,128.05,74500.0
2015-05-08 10:10:00,128.1,128.34,127.82,128.31,57500.0,128.1,128.34,127.82,128.31,57500.0
2015-05-08 10:15:00,128.22,128.51,127.87,127.92,24700.0,128.22,128.51,127.87,127.92,24700.0
2015-05-08 10:20:00,128.02,128.25,127.73,128.19,19400.0,128.02,128.25,127.73,128.19,19400.0
2015-05-08 10:25:00,128.19,129.13,127.95,129.09,54700.0,128.19,129.13,127.95,129.09,54700.0
2015-05-08 10:30:00,128.99,129.11,128.41,128.53,21500.0,128.99,129.11,128.41,128.53,21500.0
2015-05-08 10:35:00,128.5,129.06,128.5,128.97,12400.0,128.5,129.06,128.5,128.97,12400.0
2015-05-08 10:40:00,129.0,129.1,128.82,128.94,23300.0,129.0,129.1,128.82,128.94,23300.0
2015-05-08 10:45:00,129.06,129.68,128.54,128.93,35700.0,129.06,129.68,128.54,128.93,35700.0
2015-05-08 10:50:00,128.92,129.09,128.63,129.04,12400.0,128.92,129.09,128.63,129.04,12400.0
2015-05-08 10:55:00,129.04,129.08,128.2,128.31,14000.0,129.04,129.08,128.2,128.31,14000.0
2015-05-08 11:00:00,128.4,128.99,128.38,128.89,9300.0,128.4,128.99,128.38,128.89,9300.0
2015-05-08 11:05:00,128.79,129.45,128.77,129.15,22700.0,128.79,129.45,128.77,129.15,22700.0
2015-05-08 11:10:00,129.15,129.93,129.12,129.76,15700.0,129.15,129.93,129.12,129.76,15700.0
2015-05-08 11:15:00,129.73,130.09,129.73,130.09,14500.0,129.73,130.09,129.73,130.09,14500.0
2015-05-08 11:20:00,130.05,130.09,129.57,130.02,11100.0,130.05,130.09,129.57,130.02,11100.0
2015-05-08 11:25:00,130.1,130.24,129.82,129.83,10100.0,130.1,130.24,129.82,129.83,10100.0
2015-05-08 11:30:00,129.92,130.2,129.84,130.05,13600.0,129.92,130.2,129.84,130.05,13600.0
2015-05-08 11:35:00,130.07,130.15,129.93,130.1,6600.0,130.07,130.15,129.93,130.1,6600.0
2015-05-08 11:40:00,130.08,130.16,129.27,129.28,23300.0,130.08,130.16,129.27,129.28,23300.0
2015-05-08 11:45:00,129.28,129.61,129.05,129.59,18400.0,129.28,129.61,129.05,129.59,18400.0
2015-05-08 11:50:00,129.59,129.86,129.42,129.75,15800.0,129.59,129.86,129.42,129.75,15800.0
2015-05-08 11:55:00,129.66,129.86,129.51,129.74,8600.0,129.66,129.86,129.51,129.74,8600.0
2015-05-08 12:00:00,129.79,129.95,129.7,129.81,10200.0,129.79,129.95,129.7,129.81,10200.0
2015-05-08 12:05:00,129.86,129.92,129.67,129.7,12400.0,129.86,129.92,129.67,129.7,12400.0
2015-05-08 12:10:00,129.75,129.91,129.63,129.88,8300.0,129.75,129.91,129.63,129.88,8300.0
2015-05-08 12:15:00,129.95,130.1,129.72,129.75,12300.0,129.95,130.1,129.72,129.75,12300.0
2015-05-08 12:20:00,129.76,129.85,129.66,129.75,7900.0,129.76,129.85,129.66,129.75,7900.0
2015-05-08 12:25:00,129.84,129.97,129.73,129.78,6400.0,129.84,129.97,129.73,129.78,6400.0
2015-05-08 12:30:00,129.75,130.03,129.63,129.85,15500.0,129.75,130.03,129.63,129.85,15500.0
2015-05-08 12:35:00,129.89,129.97,129.73,129.85,14900.0,129.89,129.97,129.73,129.85,14900.0
2015-05-08 12:40:00,129.71,129.99,129.62,129.76,10600.0,129.71,129.99,129.62,129.76,10600.0
2015-05-08 12:45:00,129.69,129.74,129.43,129.56,10100.0,129.69,129.74,129.43,129.56,10100.0
2015-05-08 12:50:00,129.54,129.59,128.68,128.7,13800.0,129.54,129.59,128.68,128.7,13800.0
2015-05-08 12:55:00,128.67,128.77,128.48,128.54,12100.0,128.67,128.77,128.48,128.54,12100.0
2015-05-08 13:00:00,128.45,128.57,128.07,128.07,10100.0,128.45,128.57,128.07,128.07,10100.0
2015-05-08 13:05:00,128.12,128.37,128.03,128.04,8800.0,128.12,128.37,128.03,128.04,8800.0
2015-05-08 13:10:00,128.04,128.33,127.82,127.98,11300.0,128.04,128.33,127.82,127.98,11300.0
2015-05-08 13:15:00,127.98,128.09,127.53,127.76,17900.0,127.98,128.09,127.53,127.76,17900.0
2015-05-08 13:20:00,127.6,127.74,127.22,127.22,22200.0,127.6,127.74,127.22,127.22,22200.0
2015-05-08 13:25:00,127.27,127.78,127.24,127.57,18200.0,127.27,127.78,127.24,127.57,18200.0
2015-05-08 13:30:00,127.51,127.51,127.02,127.05,9500.0,127.51,127.51,127.02,127.05,9500.0
2015-05-08 13:35:00,127.05,127.17,126.6,126.91,15500.0,127.05,127.17,126.6,126.91,15500.0
2015-05-08 13:40:00,126.81,127.13,126.74,127.13,9400.0,126.81,127.13,126.74,127.13,9400.0
2015-05-08 13:45:00,127.12,127.42,126.87,126.87,20300.0,127.12,127.42,126.87,126.87,20300.0
2015-05-08 13:50:00,126.91,127.01,126.72,126.79,17500.0,126.91,127.01,126.72,126.79,17500.0
2015-05-08 13:55:00,126.72,126.94,126.65,126.81,16300.0,126.72,126.94,126.65,126.81,16300.0
2015-05-08 14:00:00,126.8,126.95,126.61,126.87,8900.0,126.8,126.95,126.61,126.87,8900.0
2015-05-08 14:05:00,126.87,126.97,126.72,126.83,11300.0,126.87,126.97,126.72,126.83,11300.0
2015-05-08 14:10:00,126.84,126.97,126.74,126.91,20500.0,126.84,126.97,126.74,126.91,20500.0
2015-05-08 14:15:00,126.94,127.16,126.58,126.6,26500.0,126.94,127.16,126.58,126.6,26500.0
2015-05-08 14:20:00,126.56,126.65,126.18,126.4,24700.0,126.56,126.65,126.18,126.4,24700.0
2015-05-08 14:25:00,126.23,126.31,125.81,125.98,20600.0,126.23,126.31,125.81,125.98,20600.0
2015-05-08 14:30:00,125.96,126.18,125.89,125.91,26400.0,125.96,126.18,125.89,125.91,26400.0
2015-05-08 14:35:00,125.87,126.01,125.61,125.61,15600.0,125.87,126.01,125.61,125.61,15600.0
2015-05-08 14:40:00,125.68,125.84,125.6,125.74,29600.0,125.68,125.84,125.6,125.74,29600.0
2015-05-08 14:45:00,125.74,125.96,125.67,125.96,12300.0,125.74,125.96,125.67,125.96,12300.0
2015-05-08 14:50:00,126.0,126.54,125.96,126.54,14500.0,126.0,126.54,125.96,126.54,14500.0
2015-05-08 14:55:00,126.49,126.62,126.3,126.53,10700.0,126.49,126.62,126.3,126.53,10700.0
2015-05-08 15:00:00,126.52,126.6,126.31,126.34,7500.0,126.52,126.6,126.31,126.34,7500.0
2015-05-08 15:05:00,126.32,126.38,126.23,126.26,13900.0,126.32,126.38,126.23,126.26,13900.0
2015-05-08 15:10:00,126.27,126.7,126.24,126.64,18300.0,126.27,126.7,126.24,126.64,18300.0
2015-05-08 15:15:00,126.63,126.83,126.54,126.54,9700.0,126.63,126.83,126.54,126.54,9700.0
2015-05-08 15:20:00,126.56,126.66,126.43,126.43,13500.0,126.56,126.66,126.43,126.43,13500.0
2015-05-08 15:25:00,126.42,126.7,126.39,126.66,18100.0,126.42,126.7,126.39,126.66,18100.0
2015-05-08 15:30:00,126.65,127.01,126.61,126.99,29300.0,126.65,127.01,126.61,126.99,29300.0
2015-05-08 15:35:00,127.01,127.22,126.73,126.9,32900.0,127.01,127.22,126.73,126.9,32900.0
2015-05-08 15:40:00,126.9,127.45,126.89,127.21,22800.0,126.9,127.45,126.89,127.21,22800.0
2015-05-08 15:45:00,127.11,127.4,127.05,127.19,30600.0,127.11,127.4,127.05,127.19,30600.0
2015-05-08 15:50:00,127.23,127.56,127.23,127.5,37600.0,127.23,127.56,127.23,127.5,37600.0
2015-05-08 15:55:00,127.51,127.57,127.39,127.42,47300.0,127.51,127.57,127.39,127.42,47300.0
2015-05-11 09:30:00,129.0,129.53,127.09,127.19,52200.0,129.0,129.53,127.09,127.19,52200.0
2015-05-11 09:35:00,127.08,127.87,126.9,127.83,18000.0,127.08,127.87,126.9,127.83,18000.0
2015-05-11 09:40:00,127.88,127.9,126.57,127.11,13500.0,127.88,127.9,126.57,127.11,13500.0
2015-05-11 09:45:00,127.11,127.59,127.1,127.15,7600.0,127.11,127.59,127.1,127.15,7600.0
2015-05-11 09:50:00,127.12,127.5,127.0,127.27,10000.0,127.12,127.5,127.0,127.27,10000.0
2015-05-11 09:55:00,127.08,127.71,126.88,127.53,5500.0,127.08,127.71,126.88,127.53,5500.0
2015-05-11 10:00:00,127.5,128.0,127.49,127.76,8500.0,127.5,128.0,127.49,127.76,8500.0
2015-05-11 10:05:00,127.93,127.93,127.22,127.38,8400.0,127.93,127.93,127.22,127.38,8400.0
2015-05-11 10:10:00,127.45,127.73,127.11,127.73,6700.0,127.45,127.73,127.11,127.73,6700.0
2015-05-11 10:15:00,127.61,127.69,126.82,126.82,13000.0,127.61,127.69,126.82,126.82,13000.0
2015-05-11 10:20:00,126.71,126.91,126.57,126.82,7400.0,126.71,126.91,126.57,126.82,7400.0
2015-05-11 10:25:00,126.82,126.92,126.8,126.83,9200.0,126.82,126.92,126.8,126.83,9200.0
2015-05-11 10:30:00,126.72,126.72,125.78,126.52,18100.0,126.72,126.72,125.78,126.52,18100.0
2015-05-11 10:35:00,126.42,126.47,126.06,126.12,3000.0,126.42,126.47,126.06,126.12,3000.0
2015-05-11 10:40:00,126.17,126.39,125.87,126.34,7600.0,126.17,126.39,125.87,126.34,7600.0
2015-05-11 10:45:00,126.29,126.31,126.13,126.13,3800.0,126.29,126.31,126.13,126.13,3800.0
2015-05-11 10:50:00,126.18,126.3,126.07,126.16,8800.0,126.18,126.3,126.07,126.16,8800.0
2015-05-11 10:55:00,126.05,126.06,125.81,125.99,9200.0,126.05,126.06,125.81,125.99,9200.0
2015-05-11 11:00:00,126.03,126.03,125.7,125.7,7800.0,126.03,126.03,125.7,125.7,7800.0
2015-05-11 11:05:00,125.66,126.09,125.66,125.98,4600.0,125.66,126.09,125.66,125.98,4600.0
2015-05-11 11:10:00,125.97,126.3,125.97,126.22,5700.0,125.97,126.3,125.97,126.22,5700.0
2015-05-11 11:15:00,126.17,126.69,125.97,126.69,11700.0,126.17,126.69,125.97,126.69,11700.0
2015-05-11 11:20:00,126.74,126.74,126.3,126.3,7100.0,126.74,126.74,126.3,126.3,7100.0
2015-05-11 11:25:00,126.34,126.58,126.23,126.39,16100.0,126.34,126.58,126.23,126.39,16100.0
2015-05-11 11:30:00,126.41,126.44,126.04,126.13,15600.0,126.41,126.44,126.04,126.13,15600.0
2015-05-11 11:35:00,126.07,126.12,125.95,126.0,12000.0,126.07,126.12,125.95,126.0,12000.0
2015-05-11 11:40:00,126.11,126.13,125.77,125.79,17600.0,126.11,126.13,125.77,125.79,17600.0
2015-05-11 11:45:00,125.83,125.83,125.54,125.56,9200.0,125.83,125.83,125.54,125.56,9200.0
2015-05-11 11:50:00,125.65,125.85,125.52,125.69,8900.0,125.65,125.85,125.52,125.69,8900.0
2015-05-11 11:55:00,125.67,125.99,125.52,125.76,9000.0,125.67,125.99,125.52,125.76,9000.0
2015-05-11 12:00:00,125.8,126.02,125.37,125.38,20000.0,125.8,126.02,125.37,125.38,20000.0
2015-05-11 12:05:00,125.48,125.52,125.34,125.39,9600.0,125.48,125.52,125.34,125.39,9600.0
2015-05-11 12:10:00,125.56,125.62,125.45,125.45,11700.0,125.56,125.62,125.45,125.45,11700.0
2015-05-11 12:15:00,125.53,125.53,125.01,125.01,16800.0,125.53,125.53,125.01,125.01,16800.0
2015-05-11 12:20:00,125.13,125.19,124.61,124.93,14600.0,125.13,125.19,124.61,124.93,14600.0
2015-05-11 12:25:00,124.93,124.93,124.55,124.86,17700.0,124.93,124.93,124.55,124.86,17700.0
2015-05-11 12:30:00,124.87,125.02,124.7,124.76,20000.0,124.87,125.02,124.7,124.76,20000.0
2015-05-11 12:35:00,124.76,124.95,124.72,124.8,12500.0,124.76,124.95,124.72,124.8,12500.0
2015-05-11 12:40:00,124.86,124.94,124.64,124.69,12400.0,124.86,124.94,124.64,124.69,12400.0
2015-05-11 12:45:00,124.69,124.98,124.68,124.81,11400.0,124.69,124.98,124.68,124.81,11400.0
2015-05-11 12:50:00,124.79,124.88,124.51,124.61,18800.0,124.79,124.88,124.51,124.61,18800.0
2015-05-11 12:55:00,124.64,124.64,124.51,124.6,7900.0,124.64,124.64,124.51,124.6,7900.0
2015-05-11 13:00:00,124.56,124.87,124.52,124.79,7900.0,124.56,124.87,124.52,124.79,7900.0
2015-05-11 13:05:00,124.85,124.85,124.7,124.74,12200.0,124.85,124.85,124.7,124.74,12200.0
2015-05-11 13:10:00,124.74,125.0,124.67,124.68,10400.0,124.74,125.0,124.67,124.68,10400.0
2015-05-11 13:15:00,124.74,125.0,124.73,124.91,11800.0,124.74,125.0,124.73,124.91,11800.0
2015-05-11 13:20:00,124.91,125.25,124.88,125.09,22800.0,124.91,125.25,124.88,125.09,22800.0
2015-05-11 13:25:00,125.11,125.15,124.92,124.99,6800.0,125.11,125.15,124.92,124.99,6800.0
2015-05-11 13:30:00,125.0,125.12,124.85,125.06,15200.0,125.0,125.12,124.85,125.06,15200.0
2015-05-11 13:35:00,125.08,125.19,124.87,124.87,20200.0,125.08,125.19,124.87,124.87,20200.0
2015-05-11 13:40:00,124.88,124.95,124.78,124.82,8100.0,124.88,124.95,124.78,124.82,8100.0
2015-05-11 13:45:00,124.86,125.07,124.81,124.97,13600.0,124.86,125.07,124.81,124.97,13600.0
2015-05-11 13:50:00,124.89,125.13,124.87,124.95,12500.0,124.89,125.13,124.87,124.95,12500.0
2015-05-11 13:55:00,124.9,125.0,124.56,124.67,14100.0,124.9,125.0,124.56,124.67,14100.0
2015-05-11 14:00:00,124.56,124.77,124.54,124.58,18900.0,124.56,124.77,124.54,124.58,18900.0
2015-05-11 14:05:00,124.59,124.66,124.43,124.44,25300.0,124.59,124.66,124.43,124.44,25300.0
2015-05-11 14:10:00,124.47,124.58,124.36,124.47,10800.0,124.47,124.58,124.36,124.47,10800.0
2015-05-11 14:15:00,124.46,124.54,123.53,123.76,80800.0,124.46,124.54,123.53,123.76,80800.0
2015-05-11 14:20:00,123.78,124.03,123.62,123.72,68600.0,123.78,124.03,123.62,123.72,68600.0
2015-05-11 14:25:00,123.72,124.0,123.57,123.8,129000.0,123.72,124.0,123.57,123.8,129000.0
2015-05-11 14:30:00,123.81,124.16,123.74,124.13,15100.0,123.81,124.16,123.74,124.13,15100.0
2015-05-11 14:35:00,124.15,124.15,123.91,124.01,12400.0,124.15,124.15,123.91,124.01,12400.0
2015-05-11 14:40:00,124.11,124.48,124.06,124.42,9300.0,124.11,124.48,124.06,124.42,9300.0
2015-05-11 14:45:00,124.43,124.46,124.19,124.29,9300.0,124.43,124.46,124.19,124.29,9300.0
2015-05-11 14:50:00,124.33,124.34,124.09,124.1,18600.0,124.33,124.34,124.09,124.1,18600.0
2015-05-11 14:55:00,124.1,124.31,124.01,124.22,17600.0,124.1,124.31,124.01,124.22,17600.0
2015-05-11 15:00:00,124.17,124.21,123.79,123.88,24300.0,124.17,124.21,123.79,123.88,24300.0
2015-05-11 15:05:00,123.83,124.38,123.79,124.38,21100.0,123.83,124.38,123.79,124.38,21100.0
2015-05-11 15:10:00,124.34,124.47,124.12,124.12,20600.0,124.34,124.47,124.12,124.12,20600.0
2015-05-11 15:15:00,124.1,124.28,123.98,124.0,27300.0,124.1,124.28,123.98,124.0,27300.0
2015-05-11 15:20:00,124.01,124.48,123.97,124.47,47000.0,124.01,124.48,123.97,124.47,47000.0
2015-05-11 15:25:00,124.48,124.69,124.47,124.6,44800.0,124.48,124.69,124.47,124.6,44800.0
2015-05-11 15:30:00,124.62,124.82,124.18,124.26,44600.0,124.62,124.82,124.18,124.26,44600.0
2015-05-11 15:35:00,124.19,124.46,124.05,124.26,39300.0,124.19,124.46,124.05,124.26,39300.0
2015-05-11 15:40:00,124.24,124.39,124.04,124.33,45200.0,124.24,124.39,124.04,124.33,45200.0
2015-05-11 15:45:00,124.42,124.48,124.01,124.2,56200.0,124.42,124.48,124.01,124.2,56200.0
2015-05-11 15:50:00,124.23,124.42,124.16,124.4,41600.0,124.23,124.42,124.16,124.4,41600.0
2015-05-11 15:55:00,124.39,124.55,124.0,124.05,86000.0,124.39,124.55,124.0,124.05,86000.0
2015-05-13 09:30:00,131.25,131.36,129.11,129.99,300600.0,131.25,131.36,129.11,129.99,300600.0
2015-05-13 09:35:00,130.0,130.0,128.75,129.94,217100.0,130.0,130.0,128.75,129.94,217100.0
2015-05-13 09:40:00,129.94,130.0,128.23,129.2,104500.0,129.94,130.0,128.23,129.2,104500.0
2015-05-13 09:45:00,129.21,130.89,128.67,130.07,110500.0,129.21,130.89,128.67,130.07,110500.0
2015-05-13 09:50:00,130.23,130.24,129.51,129.82,44400.0,130.23,130.24,129.51,129.82,44400.0
2015-05-13 09:55:00,129.83,130.0,129.0,129.38,77000.0,129.83,130.0,129.0,129.38,77000.0
2015-05-13 10:00:00,129.36,129.85,128.75,128.9,73500.0,129.36,129.85,128.75,128.9,73500.0
2015-05-13 10:05:00,128.9,129.04,128.23,128.56,76100.0,128.9,129.04,128.23,128.56,76100.0
2015-05-13 10:10:00,128.7,128.75,128.25,128.59,38400.0,128.7,128.75,128.25,128.59,38400.0
2015-05-13 10:15:00,128.59,128.87,128.39,128.61,29100.0,128.59,128.87,128.39,128.61,29100.0
2015-05-13 10:20:00,128.66,129.59,128.66,129.59,55900.0,128.66,129.59,128.66,129.59,55900.0
2015-05-13 10:25:00,129.53,129.68,129.21,129.54,52500.0,129.53,129.68,129.21,129.54,52500.0
2015-05-13 10:30:00,129.43,129.68,129.04,129.04,40000.0,129.43,129.68,129.04,129.04,40000.0
2015-05-13 10:35:00,129.03,129.21,128.81,128.81,55800.0,129.03,129.21,128.81,128.81,55800.0
2015-05-13 10:40:00,128.85,128.85,128.5,128.56,26700.0,128.85,128.85,128.5,128.56,26700.0
2015-05-13 10:45:00,128.61,129.0,128.34,129.0,31100.0,128.61,129.0,128.34,129.0,31100.0
2015-05-13 10:50:00,128.91,129.07,128.8,128.88,15700.0,128.91,129.07,128.8,128.88,15700.0
2015-05-13 10:55:00,128.8,129.07,128.61,128.66,19100.0,128.8,129.07,128.61,128.66,19100.0
2015-05-13 11:00:00,128.77,128.86,127.29,128.01,51800.0,128.77,128.86,127.29,128.01,51800.0
2015-05-13 11:05:00,128.07,128.59,127.97,128.31,29700.0,128.07,128.59,127.97,128.31,29700.0
2015-05-13 11:10:00,128.37,128.39,128.12,128.23,13200.0,128.37,128.39,128.12,128.23,13200.0
2015-05-13 11:15:00,128.18,128.64,128.11,128.63,20300.0,128.18,128.64,128.11,128.63,20300.0
2015-05-13 11:20:00,128.52,128.59,128.11,128.44,22900.0,128.52,128.59,128.11,128.44,22900.0
2015-05-13 11:25:00,128.43,128.59,128.22,128.41,54100.0,128.43,128.59,128.22,128.41,54100.0
2015-05-13 11:30:00,128.4,129.15,128.35,128.85,87100.0,128.4,129.15,128.35,128.85,87100.0
2015-05-13 11:35:00,128.81,129.16,128.68,129.13,12000.0,128.81,129.16,128.68,129.13,12000.0
2015-05-13 11:40:00,129.08,129.1,128.88,129.03,15800.0,129.08,129.1,128.88,129.03,15800.0
2015-05-13 11:45:00,129.0,129.08,128.8,129.01,28600.0,129.0,129.08,128.8,129.01,28600.0
2015-05-13 11:50:00,129.06,129.21,128.86,128.96,17400.0,129.06,129.21,128.86,128.96,17400.0
2015-05-13 11:55:00,128.91,128.92,128.57,128.57,25200.0,128.91,128.92,128.57,128.57,25200.0
2015-05-13 12:00:00,128.55,128.57,128.31,128.39,23000.0,128.55,128.57,128.31,128.39,23000.0
2015-05-13 12:05:00,128.35,128.48,127.95,127.95,23400.0,128.35,128.48,127.95,127.95,23400.0
2015-05-13 12:10:00,127.9,128.25,127.89,128.25,12200.0,127.9,128.25,127.89,128.25,12200.0
2015-05-13 12:15:00,128.28,128.51,128.1,128.42,7400.0,128.28,128.51,128.1,128.42,7400.0
2015-05-13 12:20:00,128.38,128.51,128.3,128.35,8600.0,128.38,128.51,128.3,128.35,8600.0
2015-05-13 12:25:00,128.3,128.46,127.93,128.45,11300.0,128.3,128.46,127.93,128.45,11300.0
2015-05-13 12:30:00,128.38,128.5,128.24,128.35,10000.0,128.38,128.5,128.24,128.35,10000.0
2015-05-13 12:35:00,128.34,128.55,128.22,128.44,13200.0,128.34,128.55,128.22,128.44,13200.0
2015-05-13 12:40:00,128.47,128.7,128.46,128.69,9800.0,128.47,128.7,128.46,128.69,9800.0
2015-05-13 12:45:00,128.7,128.73,128.44,128.44,15000.0,128.7,128.73,128.44,128.44,15000.0
2015-05-13 12:50:00,128.44,128.5,128.33,128.37,8600.0,128.44,128.5,128.33,128.37,8600.0
2015-05-13 12:55:00,128.3,128.35,127.78,127.97,24200.0,128.3,128.35,127.78,127.97,24200.0
2015-05-13 13:00:00,127.95,128.27,127.94,128.16,12400.0,127.95,128.27,127.94,128.16,12400.0
2015-05-13 13:05:00,128.21,128.22,127.84,127.85,13100.0,128.21,128.22,127.84,127.85,13100.0
2015-05-13 13:10:00,127.84,127.93,127.66,127.75,10700.0,127.84,127.93,127.66,127.75,10700.0
2015-05-13 13:15:00,127.66,127.77,127.56,127.6,12300.0,127.66,127.77,127.56,127.6,12300.0
2015-05-13 13:20:00,127.6,127.65,127.19,127.23,24000.0,127.6,127.65,127.19,127.23,24000.0
2015-05-13 13:25:00,127.19,127.24,127.04,127.13,25900.0,127.19,127.24,127.04,127.13,25900.0
2015-05-13 13:30:00,127.14,127.33,127.13,127.23,24300.0,127.14,127.33,127.13,127.23,24300.0
2015-05-13 13:35:00,127.22,127.25,126.78,126.87,23900.0,127.22,127.25,126.78,126.87,23900.0
2015-05-13 13:40:00,126.89,126.9,126.57,126.57,18100.0,126.89,126.9,126.57,126.57,18100.0
2015-05-13 13:45:00,126.61,126.67,125.96,126.0,41400.0,126.61,126.67,125.96,126.0,41400.0
2015-05-13 13:50:00,126.02,126.04,125.71,125.98,53400.0,126.02,126.04,125.71,125.98,53400.0
2015-05-13 13:55:00,125.98,126.39,125.86,126.39,32000.0,125.98,126.39,125.86,126.39,32000.0
2015-05-13 14:00:00,126.39,126.49,126.07,126.13,19500.0,126.39,126.49,126.07,126.13,19500.0
2015-05-13 14:05:00,126.1,126.39,126.06,126.3,14400.0,126.1,126.39,126.06,126.3,14400.0
2015-05-13 14:10:00,126.25,126.59,126.09,126.45,15900.0,126.25,126.59,126.09,126.45,15900.0
2015-05-13 14:15:00,126.4,126.4,125.5,125.54,33600.0,126.4,126.4,125.5,125.54,33600.0
2015-05-13 14:20:00,125.52,125.63,125.23,125.25,19800.0,125.52,125.63,125.23,125.25,19800.0
2015-05-13 14:25:00,125.4,125.93,125.32,125.83,38500.0,125.4,125.93,125.32,125.83,38500.0
2015-05-13 14:30:00,125.86,126.16,125.77,126.15,24600.0,125.86,126.16,125.77,126.15,24600.0
2015-05-13 14:35:00,126.05,126.16,125.86,125.86,27500.0,126.05,126.16,125.86,125.86,27500.0
2015-05-13 14:40:00,125.98,126.14,125.79,126.07,14600.0,125.98,126.14,125.79,126.07,14600.0
2015-05-13 14:45:00,126.0,126.27,125.95,125.96,12800.0,126.0,126.27,125.95,125.96,12800.0
2015-05-13 14:50:00,125.94,126.03,125.66,126.03,26500.0,125.94,126.03,125.66,126.03,26500.0
2015-05-13 14:55:00,126.0,126.19,125.81,126.07,15900.0,126.0,126.19,125.81,126.07,15900.0
2015-05-13 15:00:00,126.03,126.11,125.87,125.94,30300.0,126.03,126.11,125.87,125.94,30300.0
2015-05-13 15:05:00,125.89,125.9,125.71,125.82,20300.0,125.89,125.9,125.71,125.82,20300.0
2015-05-13 15:10:00,125.82,126.12,125.79,125.86,24500.0,125.82,126.12,125.79,125.86,24500.0
2015-05-13 15:15:00,125.87,126.67,125.87,126.27,48000.0,125.87,126.67,125.87,126.27,48000.0
2015-05-13 15:20:00,126.28,126.28,125.86,125.91,48400.0,126.28,126.28,125.86,125.91,48400.0
2015-05-13 15:25:00,125.9,126.14,125.9,125.97,35400.0,125.9,126.14,125.9,125.97,35400.0
2015-05-13 15:30:00,125.93,126.11,125.78,125.98,31000.0,125.93,126.11,125.78,125.98,31000.0
2015-05-13 15:35:00,125.98,126.43,125.87,125.87,39000.0,125.98,126.43,125.87,125.87,39000.0
2015-05-13 15:40:00,125.9,125.92,125.71,125.72,43500.0,125.9,125.92,125.71,125.72,43500.0
2015-05-13 15:45:00,125.78,125.97,125.35,125.35,62700.0,125.78,125.97,125.35,125.35,62700.0
2015-05-13 15:50:00,125.34,125.5,125.0,125.07,100400.0,125.34,125.5,125.0,125.07,100400.0
2015-05-13 15:55:00,125.05,125.82,125.05,125.48,143300.0,125.05,125.82,125.05,125.48,143300.0
2015-05-14 09:30:00,126.0,126.48,124.7,124.76,76400.0,126.0,126.48,124.7,124.76,76400.0
2015-05-14 09:35:00,124.7,124.98,123.62,123.85,43200.0,124.7,124.98,123.62,123.85,43200.0
2015-05-14 09:40:00,123.88,124.0,122.61,122.8,54200.0,123.88,124.0,122.61,122.8,54200.0
2015-05-14 09:45:00,122.83,123.21,122.71,122.79,36800.0,122.83,123.21,122.71,122.79,36800.0
2015-05-14 09:50:00,122.82,123.42,122.74,123.42,27200.0,122.82,123.42,122.74,123.42,27200.0
2015-05-14 09:55:00,123.36,123.5,121.9,121.93,40200.0,123.36,123.5,121.9,121.93,40200.0
2015-05-14 10:00:00,122.14,122.97,121.96,122.61,38900.0,122.14,122.97,121.96,122.61,38900.0
2015-05-14 10:05:00,122.61,123.29,122.61,123.14,36400.0,122.61,123.29,122.61,123.14,36400.0
2015-05-14 10:10:00,123.2,123.27,122.71,123.03,48800.0,123.2,123.27,122.71,123.03,48800.0
2015-05-14 10:15:00,123.0,123.15,121.74,122.15,71600.0,123.0,123.15,121.74,122.15,71600.0
2015-05-14 10:20:00,122.19,122.31,121.76,121.81,72500.0,122.19,122.31,121.76,121.81,72500.0
2015-05-14 10:25:00,121.86,122.45,121.84,122.15,87300.0,121.86,122.45,121.84,122.15,87300.0
2015-05-14 10:30:00,122.25,122.71,122.2,122.52,32300.0,122.25,122.71,122.2,122.52,32300.0
2015-05-14 10:35:00,122.44,123.09,122.35,123.07,27100.0,122.44,123.09,122.35,123.07,27100.0
2015-05-14 10:40:00,123.07,123.27,122.93,123.19,27700.0,123.07,123.27,122.93,123.19,27700.0
2015-05-14 10:45:00,123.25,123.37,123.03,123.24,18500.0,123.25,123.37,123.03,123.24,18500.0
2015-05-14 10:50:00,123.28,123.53,123.02,123.21,22300.0,123.28,123.53,123.02,123.21,22300.0
2015-05-14 10:55:00,123.25,123.31,122.75,122.96,55300.0,123.25,123.31,122.75,122.96,55300.0
2015-05-14 11:00:00,122.94,123.45,122.88,123.21,18700.0,122.94,123.45,122.88,123.21,18700.0
2015-05-14 11:05:00,123.2,123.23,122.88,122.9,13900.0,123.2,123.23,122.88,122.9,13900.0
2015-05-14 11:10:00,122.9,122.98,122.6,122.92,20600.0,122.9,122.98,122.6,122.92,20600.0
2015-05-14 11:15:00,122.87,123.11,122.8,123.02,11900.0,122.87,123.11,122.8,123.02,11900.0
2015-05-14 11:20:00,123.08,123.14,122.91,122.91,6800.0,123.08,123.14,122.91,122.91,6800.0
2015-05-14 11:25:00,122.86,123.08,122.69,123.02,17200.0,122.86,123.08,122.69,123.02,17200.0
2015-05-14 11:30:00,123.04,123.04,122.8,122.91,18600.0,123.04,123.04,122.8,122.91,18600.0
2015-05-14 11:35:00,122.95,122.99,122.52,122.66,41400.0,122.95,122.99,122.52,122.66,41400.0
2015-05-14 11:40:00,122.71,122.75,122.43,122.53,37700.0,122.71,122.75,122.43,122.53,37700.0
2015-05-14 11:45:00,122.54,123.0,122.53,122.99,26500.0,122.54,123.0,122.53,122.99,26500.0
2015-05-14 11:50:00,123.02,123.18,122.95,122.99,8500.0,123.02,123.18,122.95,122.99,8500.0
2015-05-14 11:55:00,123.04,123.1,122.84,122.9,19900.0,123.04,123.1,122.84,122.9,19900.0
2015-05-14 12:00:00,122.9,122.91,122.72,122.74,12500.0,122.9,122.91,122.72,122.74,12500.0
2015-05-14 12:05:00,122.74,122.8,122.6,122.64,10400.0,122.74,122.8,122.6,122.64,10400.0
2015-05-14 12:10:00,122.64,123.0,122.55,122.87,11700.0,122.64,123.0,122.55,122.87,11700.0
2015-05-14 12:15:00,122.85,122.92,122.74,122.85,8900.0,122.85,122.92,122.74,122.85,8900.0
2015-05-14 12:20:00,122.93,123.03,122.88,123.0,6000.0,122.93,123.03,122.88,123.0,6000.0
2015-05-14 12:25:00,122.95,123.16,122.94,123.11,22300.0,122.95,123.16,122.94,123.11,22300.0
2015-05-14 12:30:00,123.16,123.21,123.0,123.02,31100.0,123.16,123.21,123.0,123.02,31100.0
2015-05-14 12:35:00,123.04,123.09,122.91,122.96,101800.0,123.04,123.09,122.91,122.96,101800.0
2015-05-14 12:40:00,122.96,123.05,122.89,122.89,9700.0,122.96,123.05,122.89,122.89,9700.0
2015-05-14 12:45:00,122.97,123.09,122.83,123.04,6400.0,122.97,123.09,122.83,123.04,6400.0
2015-05-14 12:50:00,123.08,123.16,122.96,123.04,19800.0,123.08,123.16,122.96,123.04,19800.0
2015-05-14 12:55:00,123.02,123.13,122.9,123.13,8400.0,123.02,123.13,122.9,123.13,8400.0
2015-05-14 13:00:00,123.15,123.22,123.04,123.11,19500.0,123.15,123.22,123.04,123.11,19500.0
2015-05-14 13:05:00,123.17,123.31,123.07,123.3,21500.0,123.17,123.31,123.07,123.3,21500.0
2015-05-14 13:10:00,123.31,123.39,123.11,123.11,11200.0,123.31,123.39,123.11,123.11,11200.0
2015-05-14 13:15:00,123.16,123.3,123.04,123.04,16400.0,123.16,123.3,123.04,123.04,16400.0
2015-05-14 13:20:00,123.02,123.1,122.86,122.86,12700.0,123.02,123.1,122.86,122.86,12700.0
2015-05-14 13:25:00,122.87,122.99,122.86,122.87,10400.0,122.87,122.99,122.86,122.87,10400.0
2015-05-14 13:30:00,122.86,122.93,122.69,122.9,15800.0,122.86,122.93,122.69,122.9,15800.0
2015-05-14 13:35:00,122.88,123.0,122.83,122.87,9800.0,122.88,123.0,122.83,122.87,9800.0
2015-05-14 13:40:00,122.87,122.9,122.7,122.79,9800.0,122.87,122.9,122.7,122.79,9800.0
2015-05-14 13:45:00,122.73,122.86,122.72,122.78,6800.0,122.73,122.86,122.72,122.78,6800.0
2015-05-14 13:50:00,122.85,122.86,122.51,122.51,12900.0,122.85,122.86,122.51,122.51,12900.0
2015-05-14 13:55:00,122.51,122.51,122.18,122.2,21700.0,122.51,122.51,122.18,122.2,21700.0
2015-05-14 14:00:00,122.25,122.26,121.81,121.86,17800.0,122.25,122.26,121.81,121.86,17800.0
2015-05-14 14:05:00,121.9,121.95,121.75,121.75,11300.0,121.9,121.95,121.75,121.75,11300.0
2015-05-14 14:10:00,121.79,121.91,121.59,121.63,22000.0,121.79,121.91,121.59,121.63,22000.0
2015-05-14 14:15:00,121.65,121.76,121.51,121.51,25600.0,121.65,121.76,121.51,121.51,25600.0
2015-05-14 14:20:00,121.59,121.67,121.01,121.28,33000.0,121.59,121.67,121.01,121.28,33000.0
2015-05-14 14:25:00,121.3,121.49,121.24,121.41,20100.0,121.3,121.49,121.24,121.41,20100.0
2015-05-14 14:30:00,121.46,121.9,121.45,121.84,27000.0,121.46,121.9,121.45,121.84,27000.0
2015-05-14 14:35:00,121.83,122.13,121.75,122.13,9700.0,121.83,122.13,121.75,122.13,9700.0
2015-05-14 14:40:00,122.12,122.6,122.12,122.58,20900.0,122.12,122.6,122.12,122.58,20900.0
2015-05-14 14:45:00,122.54,122.61,122.5,122.56,9700.0,122.54,122.61,122.5,122.56,9700.0
2015-05-14 14:50:00,122.56,122.78,122.56,122.73,12100.0,122.56,122.78,122.56,122.73,12100.0
2015-05-14 14:55:00,122.73,122.83,122.62,122.76,20300.0,122.73,122.83,122.62,122.76,20300.0
2015-05-14 15:00:00,122.78,123.06,122.66,122.94,37500.0,122.78,123.06,122.66,122.94,37500.0
2015-05-14 15:05:00,122.96,123.06,122.87,123.06,9500.0,122.96,123.06,122.87,123.06,9500.0
2015-05-14 15:10:00,123.06,123.09,122.95,122.98,38200.0,123.06,123.09,122.95,122.98,38200.0
2015-05-14 15:15:00,123.0,123.05,122.81,123.05,16700.0,123.0,123.05,122.81,123.05,16700.0
2015-05-14 15:20:00,123.05,123.2,123.05,123.18,20700.0,123.05,123.2,123.05,123.18,20700.0
2015-05-14 15:25:00,123.17,123.3,123.15,123.21,24200.0,123.17,123.3,123.15,123.21,24200.0
2015-05-14 15:30:00,123.22,123.3,123.03,123.16,45400.0,123.22,123.3,123.03,123.16,45400.0
2015-05-14 15:35:00,123.15,123.19,122.98,123.01,25000.0,123.15,123.19,122.98,123.01,25000.0
2015-05-14 15:40:00,123.05,123.16,122.94,123.02,33600.0,123.05,123.16,122.94,123.02,33600.0
2015-05-14 15:45:00,123.03,123.11,122.94,123.0,46700.0,123.03,123.11,122.94,123.0,46700.0
2015-05-14 15:50:00,123.0,123.06,122.98,123.02,71900.0,123.0,123.06,122.98,123.02,71900.0
2015-05-14 15:55:00,123.03,123.05,122.97,123.01,131900.0,123.03,123.05,122.97,123.01,131900.0
2015-05-15 09:30:00,124.17,124.54,123.54,123.95,160600.0,124.17,124.54,123.54,123.95,160600.0
2015-05-15 09:35:00,123.75,124.19,123.67,124.01,52300.0,123.75,124.19,123.67,124.01,52300.0
2015-05-15 09:40:00,124.02,124.34,123.94,124.13,19500.0,124.02,124.34,123.94,124.13,19500.0
2015-05-15 09:45:00,124.28,124.81,124.28,124.73,52200.0,124.28,124.81,124.28,124.73,52200.0
2015-05-15 09:50:00,124.79,126.48,124.68,126.11,127700.0,124.79,126.48,124.68,126.11,127700.0
2015-05-15 09:55:00,126.34,126.67,126.03,126.11,38600.0,126.34,126.67,126.03,126.11,38600.0
2015-05-15 10:00:00,126.06,126.1,125.72,125.84,56500.0,126.06,126.1,125.72,125.84,56500.0
2015-05-15 10:05:00,125.93,126.7,125.89,126.59,44900.0,125.93,126.7,125.89,126.59,44900.0
2015-05-15 10:10:00,126.5,126.62,126.32,126.32,21800.0,126.5,126.62,126.32,126.32,21800.0
2015-05-15 10:15:00,126.39,126.65,126.38,126.43,13900.0,126.39,126.65,126.38,126.43,13900.0
2015-05-15 10:20:00,126.46,126.6,126.1,126.29,22700.0,126.46,126.6,126.1,126.29,22700.0
2015-05-15 10:25:00,126.33,126.54,126.33,126.53,27400.0,126.33,126.54,126.33,126.53,27400.0
2015-05-15 10:30:00,126.51,126.58,126.29,126.35,26800.0,126.51,126.58,126.29,126.35,26800.0
2015-05-15 10:35:00,126.39,126.56,126.28,126.52,23100.0,126.39,126.56,126.28,126.52,23100.0
2015-05-15 10:40:00,126.47,126.6,126.4,126.55,20800.0,126.47,126.6,126.4,126.55,20800.0
2015-05-15 10:45:00,126.57,126.6,126.36,126.45,19200.0,126.57,126.6,126.36,126.45,19200.0
2015-05-15 10:50:00,126.52,126.58,126.38,126.57,11400.0,126.52,126.58,126.38,126.57,11400.0
2015-05-15 10:55:00,126.57,126.72,126.31,126.56,24600.0,126.57,126.72,126.31,126.56,24600.0
2015-05-15 11:00:00,126.54,126.57,126.4,126.55,14300.0,126.54,126.57,126.4,126.55,14300.0
2015-05-15 11:05:00,126.57,126.85,126.57,126.82,9800.0,126.57,126.85,126.57,126.82,9800.0
2015-05-15 11:10:00,126.85,127.02,126.77,126.98,24100.0,126.85,127.02,126.77,126.98,24100.0
2015-05-15 11:15:00,126.98,127.01,126.85,126.98,23200.0,126.98,127.01,126.85,126.98,23200.0
2015-05-15 11:20:00,127.0,127.05,126.87,127.0,22400.0,127.0,127.05,126.87,127.0,22400.0
2015-05-15 11:25:00,127.0,127.09,126.84,127.02,11900.0,127.0,127.09,126.84,127.02,11900.0
2015-05-15 11:30:00,127.0,127.11,126.82,127.01,19800.0,127.0,127.11,126.82,127.01,19800.0
2015-05-15 11:35:00,126.95,126.99,126.67,126.81,19800.0,126.95,126.99,126.67,126.81,19800.0
2015-05-15 11:40:00,126.75,126.76,126.62,126.73,7600.0,126.75,126.76,126.62,126.73,7600.0
2015-05-15 11:45:00,126.67,126.67,126.22,126.25,15600.0,126.67,126.67,126.22,126.25,15600.0
2015-05-15 11:50:00,126.26,126.26,125.84,125.92,25800.0,126.26,126.26,125.84,125.92,25800.0
2015-05-15 11:55:00,125.92,126.02,125.77,125.86,6000.0,125.92,126.02,125.77,125.86,6000.0
2015-05-15 12:00:00,125.88,126.02,125.61,125.78,7600.0,125.88,126.02,125.61,125.78,7600.0
2015-05-15 12:05:00,125.71,125.75,125.57,125.66,11200.0,125.71,125.75,125.57,125.66,11200.0
2015-05-15 12:10:00,125.56,125.75,125.3,125.66,10100.0,125.56,125.75,125.3,125.66,10100.0
2015-05-15 12:15:00,125.67,125.85,125.63,125.72,17600.0,125.67,125.85,125.63,125.72,17600.0
2015-05-15 12:20:00,125.83,126.11,125.8,126.02,21700.0,125.83,126.11,125.8,126.02,21700.0
2015-05-15 12:25:00,125.98,125.99,125.79,125.82,6900.0,125.98,125.99,125.79,125.82,6900.0
2015-05-15 12:30:00,125.73,125.91,125.7,125.81,5600.0,125.73,125.91,125.7,125.81,5600.0
2015-05-15 12:35:00,125.92,125.95,125.79,125.92,9100.0,125.92,125.95,125.79,125.92,9100.0
2015-05-15 12:40:00,125.96,126.05,125.91,125.96,6600.0,125.96,126.05,125.91,125.96,6600.0
2015-05-15 12:45:00,125.92,126.02,125.85,125.9,10500.0,125.92,126.02,125.85,125.9,10500.0
2015-05-15 12:50:00,125.89,126.08,125.82,125.89,7300.0,125.89,126.08,125.82,125.89,7300.0
2015-05-15 12:55:00,125.8,125.84,125.63,125.75,12500.0,125.8,125.84,125.63,125.75,12500.0
2015-05-15 13:00:00,125.75,125.83,125.71,125.71,3800.0,125.75,125.83,125.71,125.71,3800.0
2015-05-15 13:05:00,125.67,125.69,125.38,125.49,6800.0,125.67,125.69,125.38,125.49,6800.0
2015-05-15 13:10:00,125.51,125.7,125.39,125.46,12200.0,125.51,125.7,125.39,125.46,12200.0
2015-05-15 13:15:00,125.29,125.59,125.26,125.59,6700.0,125.29,125.59,125.26,125.59,6700.0
2015-05-15 13:20:00,125.64,125.68,125.25,125.36,4700.0,125.64,125.68,125.25,125.36,4700.0
2015-05-15 13:25:00,125.45,125.47,125.28,125.28,3400.0,125.45,125.47,125.28,125.28,3400.0
2015-05-15 13:30:00,125.3,125.48,125.3,125.38,6900.0,125.3,125.48,125.3,125.38,6900.0
2015-05-15 13:35:00,125.35,125.65,125.35,125.52,35900.0,125.35,125.65,125.35,125.52,35900.0
2015-05-15 13:40:00,125.5,126.07,125.5,126.05,23800.0,125.5,126.07,125.5,126.05,23800.0
2015-05-15 13:45:00,126.03,126.18,125.98,126.0,41000.0,126.03,126.18,125.98,126.0,41000.0
2015-05-15 13:50:00,126.0,126.04,125.84,125.9,27500.0,126.0,126.04,125.84,125.9,27500.0
2015-05-15 13:55:00,125.95,126.05,125.83,125.99,18300.0,125.95,126.05,125.83,125.99,18300.0
2015-05-15 14:00:00,125.98,126.03,125.91,126.0,23000.0,125.98,126.03,125.91,126.0,23000.0
2015-05-15 14:05:00,126.0,126.04,125.8,125.81,10300.0,126.0,126.04,125.8,125.81,10300.0
2015-05-15 14:10:00,125.86,126.02,125.8,125.94,4200.0,125.86,126.02,125.8,125.94,4200.0
2015-05-15 14:15:00,125.94,126.03,125.89,125.96,4900.0,125.94,126.03,125.89,125.96,4900.0
2015-05-15 14:20:00,125.9,125.95,125.75,125.95,5600.0,125.9,125.95,125.75,125.95,5600.0
2015-05-15 14:25:00,125.95,126.1,125.9,125.95,17800.0,125.95,126.1,125.9,125.95,17800.0
2015-05-15 14:30:00,125.95,126.05,125.89,126.01,9800.0,125.95,126.05,125.89,126.01,9800.0
2015-05-15 14:35:00,126.0,126.05,125.85,126.0,18300.0,126.0,126.05,125.85,126.0,18300.0
2015-05-15 14:40:00,126.03,126.05,125.94,125.95,29700.0,126.03,126.05,125.94,125.95,29700.0
2015-05-15 14:45:00,125.95,126.06,125.95,126.0,13200.0,125.95,126.06,125.95,126.0,13200.0
2015-05-15 14:50:00,126.06,126.13,126.01,126.11,7200.0,126.06,126.13,126.01,126.11,7200.0
2015-05-15 14:55:00,126.11,126.18,126.08,126.13,5200.0,126.11,126.18,126.08,126.13,5200.0
2015-05-15 15:00:00,126.09,126.29,126.09,126.27,7200.0,126.09,126.29,126.09,126.27,7200.0
2015-05-15 15:05:00,126.25,126.36,126.16,126.17,39800.0,126.25,126.36,126.16,126.17,39800.0
2015-05-15 15:10:00,126.16,126.38,126.14,126.33,23300.0,126.16,126.38,126.14,126.33,23300.0
2015-05-15 15:15:00,126.33,126.39,126.28,126.3,19800.0,126.33,126.39,126.28,126.3,19800.0
2015-05-15 15:20:00,126.31,126.32,126.16,126.23,17100.0,126.31,126.32,126.16,126.23,17100.0
2015-05-15 15:25:00,126.23,126.27,126.11,126.16,25400.0,126.23,126.27,126.11,126.16,25400.0
2015-05-15 15:30:00,126.19,126.37,126.15,126.36,40300.0,126.19,126.37,126.15,126.36,40300.0
2015-05-15 15:35:00,126.35,126.37,126.13,126.31,40800.0,126.35,126.37,126.13,126.31,40800.0
2015-05-15 15:40:00,126.31,126.35,126.22,126.26,38700.0,126.31,126.35,126.22,126.26,38700.0
2015-05-15 15:45:00,126.29,126.31,126.02,126.12,28400.0,126.29,126.31,126.02,126.12,28400.0
2015-05-15 15:50:00,126.16,126.33,125.96,126.0,45700.0,126.16,126.33,125.96,126.0,45700.0
2015-05-15 15:55:00,126.03,126.25,125.96,126.19,46400.0,126.03,126.25,125.96,126.19,46400.0
2015-05-18 09:30:00,126.21,126.59,125.15,125.55,37800.0,126.21,126.59,125.15,125.55,37800.0
2015-05-18 09:35:00,125.28,126.34,125.25,126.24,24100.0,125.28,126.34,125.25,126.24,24100.0
2015-05-18 09:40:00,126.33,126.74,125.6,125.63,20200.0,126.33,126.74,125.6,125.63,20200.0
2015-05-18 09:45:00,125.87,126.74,125.63,126.52,31300.0,125.87,126.74,125.63,126.52,31300.0
2015-05-18 09:50:00,126.49,126.61,125.97,125.98,33700.0,126.49,126.61,125.97,125.98,33700.0
2015-05-18 09:55:00,125.99,126.18,125.9,126.17,4800.0,125.99,126.18,125.9,126.17,4800.0
2015-05-18 10:00:00,126.14,126.26,125.93,125.93,16800.0,126.14,126.26,125.93,125.93,16800.0
2015-05-18 10:05:00,126.04,126.35,126.04,126.31,8600.0,126.04,126.35,126.04,126.31,8600.0
2015-05-18 10:10:00,126.34,126.39,125.74,126.21,9700.0,126.34,126.39,125.74,126.21,9700.0
2015-05-18 10:15:00,126.14,126.14,125.81,126.02,2100.0,126.14,126.14,125.81,126.02,2100.0
2015-05-18 10:20:00,125.9,126.03,125.65,125.91,9500.0,125.9,126.03,125.65,125.91,9500.0
2015-05-18 10:25:00,125.89,125.89,125.51,125.84,10300.0,125.89,125.89,125.51,125.84,10300.0
2015-05-18 10:30:00,125.89,126.33,125.82,126.13,13200.0,125.89,126.33,125.82,126.13,13200.0
2015-05-18 10:35:00,126.15,126.29,125.84,125.99,4500.0,126.15,126.29,125.84,125.99,4500.0
2015-05-18 10:40:00,125.98,126.05,125.74,125.82,7100.0,125.98,126.05,125.74,125.82,7100.0
2015-05-18 10:45:00,125.72,126.08,125.66,126.03,13500.0,125.72,126.08,125.66,126.03,13500.0
2015-05-18 10:50:00,126.01,126.12,125.96,126.1,15500.0,126.01,126.12,125.96,126.1,15500.0
2015-05-18 10:55:00,126.1,126.1,125.67,125.75,8800.0,126.1,126.1,125.67,125.75,8800.0
2015-05-18 11:00:00,125.75,126.12,125.75,126.01,12800.0,125.75,126.12,125.75,126.01,12800.0
2015-05-18 11:05:00,126.1,126.1,125.86,125.9,11100.0,126.1,126.1,125.86,125.9,11100.0
2015-05-18 11:10:00,125.93,126.47,125.9,126.33,60900.0,125.93,126.47,125.9,126.33,60900.0
2015-05-18 11:15:00,126.27,126.43,125.96,126.11,29300.0,126.27,126.43,125.96,126.11,29300.0
2015-05-18 11:20:00,126.04,126.14,125.92,125.93,14300.0,126.04,126.14,125.92,125.93,14300.0
2015-05-18 11:25:00,125.88,126.0,125.8,125.95,6200.0,125.88,126.0,125.8,125.95,6200.0
2015-05-18 11:30:00,126.05,126.14,125.95,126.14,10700.0,126.05,126.14,125.95,126.14,10700.0
2015-05-18 11:35:00,126.18,126.25,126.11,126.16,14900.0,126.18,126.25,126.11,126.16,14900.0
2015-05-18 11:40:00,126.17,126.29,126.07,126.27,11400.0,126.17,126.29,126.07,126.27,11400.0
2015-05-18 11:45:00,126.24,126.4,125.93,126.08,27800.0,126.24,126.4,125.93,126.08,27800.0
2015-05-18 11:50:00,126.1,126.15,126.0,126.06,5200.0,126.1,126.15,126.0,126.06,5200.0
2015-05-18 11:55:00,126.05,126.2,125.87,125.92,11400.0,126.05,126.2,125.87,125.92,11400.0
2015-05-18 12:00:00,125.91,126.18,125.87,126.04,20600.0,125.91,126.18,125.87,126.04,20600.0
2015-05-18 12:05:00,126.08,126.14,125.92,126.0,7500.0,126.08,126.14,125.92,126.0,7500.0
2015-05-18 12:10:00,126.0,126.11,125.86,125.86,5000.0,126.0,126.11,125.86,125.86,5000.0
2015-05-18 12:15:00,125.88,126.03,125.81,125.97,5100.0,125.88,126.03,125.81,125.97,5100.0
2015-05-18 12:20:00,125.95,125.96,125.81,125.85,4100.0,125.95,125.96,125.81,125.85,4100.0
2015-05-18 12:25:00,125.84,125.88,125.57,125.74,9100.0,125.84,125.88,125.57,125.74,9100.0
2015-05-18 12:30:00,125.62,126.1,125.62,125.99,16100.0,125.62,126.1,125.62,125.99,16100.0
2015-05-18 12:35:00,125.99,126.03,125.84,125.84,13400.0,125.99,126.03,125.84,125.84,13400.0
2015-05-18 12:40:00,125.86,126.09,125.85,126.04,13000.0,125.86,126.09,125.85,126.04,13000.0
2015-05-18 12:45:00,125.99,126.04,125.92,125.95,8300.0,125.99,126.04,125.92,125.95,8300.0
2015-05-18 12:50:00,125.99,126.28,125.94,126.2,81900.0,125.99,126.28,125.94,126.2,81900.0
2015-05-18 12:55:00,126.2,126.39,126.15,126.39,9900.0,126.2,126.39,126.15,126.39,9900.0
2015-05-18 13:00:00,126.41,126.54,126.38,126.44,31600.0,126.41,126.54,126.38,126.44,31600.0
2015-05-18 13:05:00,126.41,126.44,126.32,126.4,4500.0,126.41,126.44,126.32,126.4,4500.0
2015-05-18 13:10:00,126.4,126.47,126.32,126.39,4400.0,126.4,126.47,126.32,126.39,4400.0
2015-05-18 13:15:00,126.43,126.43,126.13,126.26,12200.0,126.43,126.43,126.13,126.26,12200.0
2015-05-18 13:20:00,126.28,126.31,126.09,126.1,13600.0,126.28,126.31,126.09,126.1,13600.0
2015-05-18 13:25:00,126.1,126.18,125.98,126.0,6400.0,126.1,126.18,125.98,126.0,6400.0
2015-05-18 13:30:00,126.0,126.03,125.87,125.99,8000.0,126.0,126.03,125.87,125.99,8000.0
2015-05-18 13:35:00,125.98,126.07,125.86,126.07,5300.0,125.98,126.07,125.86,126.07,5300.0
2015-05-18 13:40:00,126.17,126.29,125.99,126.1,7500.0,126.17,126.29,125.99,126.1,7500.0
2015-05-18 13:45:00,126.1,126.34,126.09,126.34,11700.0,126.1,126.34,126.09,126.34,11700.0
2015-05-18 13:50:00,126.26,126.41,126.22,126.31,8100.0,126.26,126.41,126.22,126.31,8100.0
2015-05-18 13:55:00,126.28,126.29,126.17,126.23,13000.0,126.28,126.29,126.17,126.23,13000.0
2015-05-18 14:00:00,126.26,126.39,126.11,126.26,24200.0,126.26,126.39,126.11,126.26,24200.0
2015-05-18 14:05:00,126.36,126.46,126.21,126.46,19600.0,126.36,126.46,126.21,126.46,19600.0
2015-05-18 14:10:00,126.46,126.5,126.23,126.34,11900.0,126.46,126.5,126.23,126.34,11900.0
2015-05-18 14:15:00,126.38,126.48,126.21,126.22,8000.0,126.38,126.48,126.21,126.22,8000.0
2015-05-18 14:20:00,126.2,126.4,126.2,126.27,7900.0,126.2,126.4,126.2,126.27,7900.0
2015-05-18 14:25:00,126.35,126.42,126.3,126.35,3100.0,126.35,126.42,126.3,126.35,3100.0
2015-05-18 14:30:00,126.35,126.39,126.27,126.31,7400.0,126.35,126.39,126.27,126.31,7400.0
2015-05-18 14:35:00,126.35,126.44,126.32,126.33,6900.0,126.35,126.44,126.32,126.33,6900.0
2015-05-18 14:40:00,126.38,126.4,126.33,126.4,42000.0,126.38,126.4,126.33,126.4,42000.0
2015-05-18 14:45:00,126.36,126.55,126.35,126.52,29200.0,126.36,126.55,126.35,126.52,29200.0
2015-05-18 14:50:00,126.51,126.57,126.4,126.49,7900.0,126.51,126.57,126.4,126.49,7900.0
2015-05-18 14:55:00,126.49,126.59,126.44,126.53,7300.0,126.49,126.59,126.44,126.53,7300.0
2015-05-18 15:00:00,126.61,126.74,126.51,126.52,5100.0,126.61,126.74,126.51,126.52,5100.0
2015-05-18 15:05:00,126.57,126.69,126.45,126.69,9500.0,126.57,126.69,126.45,126.69,9500.0
2015-05-18 15:10:00,126.62,127.15,126.62,126.86,73400.0,126.62,127.15,126.62,126.86,73400.0
2015-05-18 15:15:00,126.95,127.11,126.91,127.11,15700.0,126.95,127.11,126.91,127.11,15700.0
2015-05-18 15:20:00,127.03,127.24,127.0,127.17,15000.0,127.03,127.24,127.0,127.17,15000.0
2015-05-18 15:25:00,127.18,127.21,126.88,126.93,8200.0,127.18,127.21,126.88,126.93,8200.0
2015-05-18 15:30:00,126.93,127.0,126.84,127.0,5200.0,126.93,127.0,126.84,127.0,5200.0
2015-05-18 15:35:00,127.0,127.11,126.92,127.03,14900.0,127.0,127.11,126.92,127.03,14900.0
2015-05-18 15:40:00,127.04,127.17,126.98,127.1,15300.0,127.04,127.17,126.98,127.1,15300.0
2015-05-18 15:45:00,127.09,127.16,126.92,127.04,30300.0,127.09,127.16,126.92,127.04,30300.0
2015-05-18 15:50:00,127.06,127.24,127.0,127.23,58600.0,127.06,127.24,127.0,127.23,58600.0
2015-05-18 15:55:00,127.21,127.47,127.21,127.3,88100.0,127.21,127.47,127.21,127.3,88100.0
2015-05-19 09:30:00,127.29,127.52,126.7,126.7,16800.0,127.29,127.52,126.7,126.7,16800.0
2015-05-19 09:35:00,126.81,127.81,126.41,127.61,6700.0,126.81,127.81,126.41,127.61,6700.0
2015-05-19 09:40:00,127.56,127.97,127.5,127.51,5400.0,127.56,127.97,127.5,127.51,5400.0
2015-05-19 09:45:00,127.56,127.85,127.26,127.67,8500.0,127.56,127.85,127.26,127.67,8500.0
2015-05-19 09:50:00,127.68,127.73,127.48,127.53,2500.0,127.68,127.73,127.48,127.53,2500.0
2015-05-19 09:55:00,127.66,127.99,127.61,127.79,10900.0,127.66,127.99,127.61,127.79,10900.0
2015-05-19 10:00:00,127.71,127.92,127.09,127.09,10000.0,127.71,127.92,127.09,127.09,10000.0
2015-05-19 10:05:00,127.02,127.26,126.92,127.09,11100.0,127.02,127.26,126.92,127.09,11100.0
2015-05-19 10:10:00,127.08,127.59,126.7,127.49,9300.0,127.08,127.59,126.7,127.49,9300.0
2015-05-19 10:15:00,127.57,127.86,127.53,127.66,6500.0,127.57,127.86,127.53,127.66,6500.0
2015-05-19 10:20:00,127.72,127.74,127.27,127.4,3500.0,127.72,127.74,127.27,127.4,3500.0
2015-05-19 10:25:00,127.59,127.64,127.4,127.52,2200.0,127.59,127.64,127.4,127.52,2200.0
2015-05-19 10:30:00,127.53,127.54,127.0,127.08,2700.0,127.53,127.54,127.0,127.08,2700.0
2015-05-19 10:35:00,127.07,127.07,126.76,126.97,3500.0,127.07,127.07,126.76,126.97,3500.0
2015-05-19 10:40:00,127.03,127.3,126.91,127.3,3900.0,127.03,127.3,126.91,127.3,3900.0
2015-05-19 10:45:00,127.23,127.33,127.19,127.28,3700.0,127.23,127.33,127.19,127.28,3700.0
2015-05-19 10:50:00,127.32,127.41,127.24,127.35,9700.0,127.32,127.41,127.24,127.35,9700.0
2015-05-19 10:55:00,127.38,127.59,127.33,127.59,35800.0,127.38,127.59,127.33,127.59,35800.0
2015-05-19 11:00:00,127.59,127.6,127.27,127.27,7900.0,127.59,127.6,127.27,127.27,7900.0
2015-05-19 11:05:00,127.18,127.24,126.98,127.03,15900.0,127.18,127.24,126.98,127.03,15900.0
2015-05-19 11:10:00,127.01,127.27,126.97,127.27,2600.0,127.01,127.27,126.97,127.27,2600.0
2015-05-19 11:15:00,127.3,127.72,127.29,127.72,3700.0,127.3,127.72,127.29,127.72,3700.0
2015-05-19 11:20:00,127.72,127.72,127.51,127.67,6300.0,127.72,127.72,127.51,127.67,6300.0
2015-05-19 11:25:00,127.67,127.8,127.5,127.74,4600.0,127.67,127.8,127.5,127.74,4600.0
2015-05-19 11:30:00,127.8,127.96,127.7,127.96,3300.0,127.8,127.96,127.7,127.96,3300.0
2015-05-19 11:35:00,127.87,127.98,127.81,127.84,3200.0,127.87,127.98,127.81,127.84,3200.0
2015-05-19 11:40:00,127.9,128.33,127.73,128.29,14600.0,127.9,128.33,127.73,128.29,14600.0
2015-05-19 11:45:00,128.2,128.5,128.17,128.32,11600.0,128.2,128.5,128.17,128.32,11600.0
2015-05-19 11:50:00,128.42,128.53,128.4,128.44,4200.0,128.42,128.53,128.4,128.44,4200.0
2015-05-19 11:55:00,128.48,128.84,128.47,128.58,11800.0,128.48,128.84,128.47,128.58,11800.0
2015-05-19 12:00:00,128.67,128.77,128.59,128.65,5100.0,128.67,128.77,128.59,128.65,5100.0
2015-05-19 12:05:00,128.65,128.81,128.61,128.73,4800.0,128.65,128.81,128.61,128.73,4800.0
2015-05-19 12:10:00,128.65,129.03,128.59,128.99,12100.0,128.65,129.03,128.59,128.99,12100.0
2015-05-19 12:15:00,128.89,128.89,128.61,128.66,7500.0,128.89,128.89,128.61,128.66,7500.0
2015-05-19 12:20:00,128.66,128.85,128.59,128.82,6000.0,128.66,128.85,128.59,128.82,6000.0
2015-05-19 12:25:00,128.71,129.07,128.69,129.01,62800.0,128.71,129.07,128.69,129.01,62800.0
2015-05-19 12:30:00,129.0,129.16,128.93,128.99,11200.0,129.0,129.16,128.93,128.99,11200.0
2015-05-19 12:35:00,129.0,129.07,128.77,128.82,34600.0,129.0,129.07,128.77,128.82,34600.0
2015-05-19 12:40:00,128.79,128.87,128.58,128.61,9400.0,128.79,128.87,128.58,128.61,9400.0
2015-05-19 12:45:00,128.62,128.62,128.5,128.51,3300.0,128.62,128.62,128.5,128.51,3300.0
2015-05-19 12:50:00,128.52,128.55,128.18,128.33,6000.0,128.52,128.55,128.18,128.33,6000.0
2015-05-19 12:55:00,128.29,128.36,128.1,128.36,6000.0,128.29,128.36,128.1,128.36,6000.0
2015-05-19 13:00:00,128.31,128.43,128.19,128.19,3800.0,128.31,128.43,128.19,128.19,3800.0
2015-05-19 13:05:00,128.18,128.35,128.12,128.16,9300.0,128.18,128.35,128.12,128.16,9300.0
2015-05-19 13:10:00,128.09,128.44,128.05,128.15,8200.0,128.09,128.44,128.05,128.15,8200.0
2015-05-19 13:15:00,128.15,128.32,128.14,128.26,8600.0,128.15,128.32,128.14,128.26,8600.0
2015-05-19 13:20:00,128.15,128.29,128.15,128.16,6200.0,128.15,128.29,128.15,128.16,6200.0
2015-05-19 13:25:00,128.2,128.31,128.16,128.25,5600.0,128.2,128.31,128.16,128.25,5600.0
2015-05-19 13:30:00,128.16,128.22,127.93,127.96,29100.0,128.16,128.22,127.93,127.96,29100.0
2015-05-19 13:35:00,127.96,128.2,127.86,128.18,11000.0,127.96,128.2,127.86,128.18,11000.0
2015-05-19 13:40:00,128.13,128.35,128.12,128.31,4900.0,128.13,128.35,128.12,128.31,4900.0
2015-05-19 13:45:00,128.27,128.33,128.18,128.33,8500.0,128.27,128.33,128.18,128.33,8500.0
2015-05-19 13:50:00,128.29,128.39,128.14,128.24,8800.0,128.29,128.39,128.14,128.24,8800.0
2015-05-19 13:55:00,128.26,128.5,128.26,128.42,6900.0,128.26,128.5,128.26,128.42,6900.0
2015-05-19 14:00:00,128.47,128.66,128.47,128.59,4000.0,128.47,128.66,128.47,128.59,4000.0
2015-05-19 14:05:00,128.65,128.9,128.6,128.9,2000.0,128.65,128.9,128.6,128.9,2000.0
2015-05-19 14:10:00,128.85,128.93,128.67,128.8,10800.0,128.85,128.93,128.67,128.8,10800.0
2015-05-19 14:15:00,128.78,128.93,128.75,128.79,6400.0,128.78,128.93,128.75,128.79,6400.0
2015-05-19 14:20:00,128.79,128.91,128.75,128.91,11100.0,128.79,128.91,128.75,128.91,11100.0
2015-05-19 14:25:00,128.89,128.97,128.81,128.95,5400.0,128.89,128.97,128.81,128.95,5400.0
2015-05-19 14:30:00,128.86,128.96,128.76,128.82,7600.0,128.86,128.96,128.76,128.82,7600.0
2015-05-19 14:35:00,128.82,128.83,128.55,128.71,8400.0,128.82,128.83,128.55,128.71,8400.0
2015-05-19 14:40:00,128.71,128.89,128.61,128.89,4400.0,128.71,128.89,128.61,128.89,4400.0
2015-05-19 14:45:00,128.9,128.99,128.74,128.81,5200.0,128.9,128.99,128.74,128.81,5200.0
2015-05-19 14:50:00,128.77,128.96,128.66,128.94,4100.0,128.77,128.96,128.66,128.94,4100.0
2015-05-19 14:55:00,128.87,128.99,128.87,128.94,5500.0,128.87,128.99,128.87,128.94,5500.0
2015-05-19 15:00:00,128.93,129.06,128.89,128.95,13500.0,128.93,129.06,128.89,128.95,13500.0
2015-05-19 15:05:00,128.96,128.96,128.72,128.82,6300.0,128.96,128.96,128.72,128.82,6300.0
2015-05-19 15:10:00,128.77,128.77,128.48,128.53,9900.0,128.77,128.77,128.48,128.53,9900.0
2015-05-19 15:15:00,128.52,128.52,128.27,128.37,7500.0,128.52,128.52,128.27,128.37,7500.0
2015-05-19 15:20:00,128.36,128.37,128.25,128.29,6400.0,128.36,128.37,128.25,128.29,6400.0
2015-05-19 15:25:00,128.28,128.36,128.19,128.31,7800.0,128.28,128.36,128.19,128.31,7800.0
2015-05-19 15:30:00,128.3,128.52,128.3,128.46,11600.0,128.3,128.52,128.3,128.46,11600.0
2015-05-19 15:35:00,128.46,128.58,128.39,128.41,13200.0,128.46,128.58,128.39,128.41,13200.0
2015-05-19 15:40:00,128.35,128.44,128.22,128.3,16000.0,128.35,128.44,128.22,128.3,16000.0
2015-05-19 15:45:00,128.29,128.29,128.07,128.09,27200.0,128.29,128.29,128.07,128.09,27200.0
2015-05-19 15:50:00,128.07,128.23,127.96,128.16,31200.0,128.07,128.23,127.96,128.16,31200.0
2015-05-19 15:55:00,128.12,128.47,128.12,128.31,47000.0,128.12,128.47,128.12,128.31,47000.0
2015-05-20 09:30:00,127.16,127.29,126.5,126.83,61300.0,127.16,127.29,126.5,126.83,61300.0
2015-05-20 09:35:00,126.91,126.91,125.97,125.97,48200.0,126.91,126.91,125.97,125.97,48200.0
2015-05-20 09:40:00,125.85,125.85,125.02,125.02,21000.0,125.85,125.85,125.02,125.02,21000.0
2015-05-20 09:45:00,125.0,125.0,124.34,124.72,21500.0,125.0,125.0,124.34,124.72,21500.0
2015-05-20 09:50:00,124.67,125.78,124.67,125.52,16500.0,124.67,125.78,124.67,125.52,16500.0
2015-05-20 09:55:00,125.52,125.84,125.34,125.81,15200.0,125.52,125.84,125.34,125.81,15200.0
2015-05-20 10:00:00,125.87,125.87,125.32,125.43,13000.0,125.87,125.87,125.32,125.43,13000.0
2015-05-20 10:05:00,125.5,126.58,125.42,126.47,35200.0,125.5,126.58,125.42,126.47,35200.0
2015-05-20 10:10:00,126.47,126.83,126.05,126.83,59200.0,126.47,126.83,126.05,126.83,59200.0
2015-05-20 10:15:00,126.66,126.87,126.13,126.13,43600.0,126.66,126.87,126.13,126.13,43600.0
2015-05-20 10:20:00,126.25,126.53,126.11,126.48,9300.0,126.25,126.53,126.11,126.48,9300.0
2015-05-20 10:25:00,126.48,126.95,126.24,126.38,34600.0,126.48,126.95,126.24,126.38,34600.0
2015-05-20 10:30:00,126.35,126.35,126.15,126.27,17700.0,126.35,126.35,126.15,126.27,17700.0
2015-05-20 10:35:00,126.27,126.67,126.23,126.56,10200.0,126.27,126.67,126.23,126.56,10200.0
2015-05-20 10:40:00,126.48,126.57,126.39,126.57,7500.0,126.48,126.57,126.39,126.57,7500.0
2015-05-20 10:45:00,126.53,126.71,126.5,126.61,5100.0,126.53,126.71,126.5,126.61,5100.0
2015-05-20 10:50:00,126.56,126.77,126.56,126.62,6600.0,126.56,126.77,126.56,126.62,6600.0
2015-05-20 10:55:00,126.62,126.66,126.46,126.51,4500.0,126.62,126.66,126.46,126.51,4500.0
2015-05-20 11:00:00,126.54,126.56,126.41,126.47,3400.0,126.54,126.56,126.41,126.47,3400.0
2015-05-20 11:05:00,126.47,126.93,126.47,126.93,13100.0,126.47,126.93,126.47,126.93,13100.0
2015-05-20 11:10:00,126.88,126.97,126.87,126.95,3200.0,126.88,126.97,126.87,126.95,3200.0
2015-05-20 11:15:00,126.92,126.94,126.78,126.9,6100.0,126.92,126.94,126.78,126.9,6100.0
2015-05-20 11:20:00,126.9,126.94,126.71,126.76,7500.0,126.9,126.94,126.71,126.76,7500.0
2015-05-20 11:25:00,126.78,126.78,126.56,126.62,10400.0,126.78,126.78,126.56,126.62,10400.0
2015-05-20 11:30:00,126.67,126.76,126.58,126.66,3300.0,126.67,126.76,126.58,126.66,3300.0
2015-05-20 11:35:00,126.75,126.84,126.54,126.65,12200.0,126.75,126.84,126.54,126.65,12200.0
2015-05-20 11:40:00,126.75,126.75,126.56,126.64,4200.0,126.75,126.75,126.56,126.64,4200.0
2015-05-20 11:45:00,126.63,126.81,126.61,126.71,8500.0,126.63,126.81,126.61,126.71,8500.0
2015-05-20 11:50:00,126.7,126.86,126.63,126.86,2100.0,126.7,126.86,126.63,126.86,2100.0
2015-05-20 11:55:00,126.86,126.92,126.7,126.87,14500.0,126.86,126.92,126.7,126.87,14500.0
2015-05-20 12:00:00,126.82,127.02,126.73,127.02,10300.0,126.82,127.02,126.73,127.02,10300.0
2015-05-20 12:05:00,127.09,127.15,127.01,127.09,6700.0,127.09,127.15,127.01,127.09,6700.0
2015-05-20 12:10:00,126.98,127.0,126.9,126.9,10500.0,126.98,127.0,126.9,126.9,10500.0
2015-05-20 12:15:00,126.89,126.95,126.66,126.66,14500.0,126.89,126.95,126.66,126.66,14500.0
2015-05-20 12:20:00,126.64,126.73,126.59,126.6,3200.0,126.64,126.73,126.59,126.6,3200.0
2015-05-20 12:25:00,126.6,126.64,126.52,126.57,2800.0,126.6,126.64,126.52,126.57,2800.0
2015-05-20 12:30:00,126.65,126.65,126.52,126.55,3900.0,126.65,126.65,126.52,126.55,3900.0
2015-05-20 12:35:00,126.55,126.55,126.34,126.47,14000.0,126.55,126.55,126.34,126.47,14000.0
2015-05-20 12:40:00,126.44,126.54,126.38,126.52,11900.0,126.44,126.54,126.38,126.52,11900.0
2015-05-20 12:45:00,126.56,126.68,126.49,126.63,3800.0,126.56,126.68,126.49,126.63,3800.0
2015-05-20 12:50:00,126.64,126.71,126.58,126.66,2000.0,126.64,126.71,126.58,126.66,2000.0
2015-05-20 12:55:00,126.69,126.85,126.66,126.8,3900.0,126.69,126.85,126.66,126.8,3900.0
2015-05-20 13:00:00,126.74,126.87,126.7,126.87,2500.0,126.74,126.87,126.7,126.87,2500.0
2015-05-20 13:05:00,126.86,126.99,126.85,126.91,2700.0,126.86,126.99,126.85,126.91,2700.0
2015-05-20 13:10:00,126.88,126.96,126.74,126.92,12100.0,126.88,126.96,126.74,126.92,12100.0
2015-05-20 13:15:00,126.93,126.99,126.86,126.97,6600.0,126.93,126.99,126.86,126.97,6600.0
2015-05-20 13:20:00,126.99,127.07,126.87,126.9,11500.0,126.99,127.07,126.87,126.9,11500.0
2015-05-20 13:25:00,126.95,127.01,126.88,126.95,39800.0,126.95,127.01,126.88,126.95,39800.0
2015-05-20 13:30:00,126.96,127.01,126.93,126.99,11500.0,126.96,127.01,126.93,126.99,11500.0
2015-05-20 13:35:00,126.95,126.98,126.81,126.82,19200.0,126.95,126.98,126.81,126.82,19200.0
2015-05-20 13:40:00,126.9,126.94,126.84,126.9,4000.0,126.9,126.94,126.84,126.9,4000.0
2015-05-20 13:45:00,126.92,127.0,126.86,126.98,5700.0,126.92,127.0,126.86,126.98,5700.0
2015-05-20 13:50:00,126.93,126.96,126.78,126.8,15700.0,126.93,126.96,126.78,126.8,15700.0
2015-05-20 13:55:00,126.76,126.88,126.72,126.88,6600.0,126.76,126.88,126.72,126.88,6600.0
2015-05-20 14:00:00,127.01,127.35,126.94,127.1,6700.0,127.01,127.35,126.94,127.1,6700.0
2015-05-20 14:05:00,127.15,127.15,127.0,127.08,11900.0,127.15,127.15,127.0,127.08,11900.0
2015-05-20 14:10:00,127.11,127.21,127.06,127.18,17400.0,127.11,127.21,127.06,127.18,17400.0
2015-05-20 14:15:00,127.15,127.39,127.13,127.27,22600.0,127.15,127.39,127.13,127.27,22600.0
2015-05-20 14:20:00,127.3,127.32,127.22,127.31,11300.0,127.3,127.32,127.22,127.31,11300.0
2015-05-20 14:25:00,127.37,127.67,127.26,127.67,24600.0,127.37,127.67,127.26,127.67,24600.0
2015-05-20 14:30:00,127.73,127.93,127.72,127.84,11100.0,127.73,127.93,127.72,127.84,11100.0
2015-05-20 14:35:00,127.8,127.95,127.8,127.9,12900.0,127.8,127.95,127.8,127.9,12900.0
2015-05-20 14:40:00,127.89,127.99,127.86,127.92,11500.0,127.89,127.99,127.86,127.92,11500.0
2015-05-20 14:45:00,127.9,127.97,127.71,127.71,20300.0,127.9,127.97,127.71,127.71,20300.0
2015-05-20 14:50:00,127.76,127.76,127.52,127.64,17700.0,127.76,127.76,127.52,127.64,17700.0
2015-05-20 14:55:00,127.63,127.63,127.51,127.52,10300.0,127.63,127.63,127.51,127.52,10300.0
2015-05-20 15:00:00,127.54,127.61,127.45,127.49,11900.0,127.54,127.61,127.45,127.49,11900.0
2015-05-20 15:05:00,127.49,127.62,127.44,127.52,9800.0,127.49,127.62,127.44,127.52,9800.0
2015-05-20 15:10:00,127.52,127.71,127.4,127.4,15700.0,127.52,127.71,127.4,127.4,15700.0
2015-05-20 15:15:00,127.36,127.36,126.87,127.03,9400.0,127.36,127.36,126.87,127.03,9400.0
2015-05-20 15:20:00,126.98,127.06,126.71,127.01,10300.0,126.98,127.06,126.71,127.01,10300.0
2015-05-20 15:25:00,127.05,127.11,126.98,127.1,5700.0,127.05,127.11,126.98,127.1,5700.0
2015-05-20 15:30:00,127.16,127.16,126.9,126.98,11800.0,127.16,127.16,126.9,126.98,11800.0
2015-05-20 15:35:00,127.01,127.06,126.83,126.86,7200.0,127.01,127.06,126.83,126.86,7200.0
2015-05-20 15:40:00,126.87,126.95,126.77,126.94,7000.0,126.87,126.95,126.77,126.94,7000.0
2015-05-20 15:45:00,126.92,127.08,126.83,127.01,15800.0,126.92,127.08,126.83,127.01,15800.0
2015-05-20 15:50:00,126.98,127.09,126.86,126.88,16900.0,126.98,127.09,126.86,126.88,16900.0
2015-05-20 15:55:00,126.92,127.05,126.72,126.74,70800.0,126.92,127.05,126.72,126.74,70800.0
2015-05-21 09:30:00,126.42,126.75,125.95,126.35,11000.0,126.42,126.75,125.95,126.35,11000.0
2015-05-21 09:35:00,125.94,127.08,125.93,126.88,9800.0,125.94,127.08,125.93,126.88,9800.0
2015-05-21 09:40:00,126.92,127.1,126.16,126.39,57800.0,126.92,127.1,126.16,126.39,57800.0
2015-05-21 09:45:00,126.41,126.97,125.81,125.81,64100.0,126.41,126.97,125.81,125.81,64100.0
2015-05-21 09:50:00,125.82,126.64,125.74,126.54,10600.0,125.82,126.64,125.74,126.54,10600.0
2015-05-21 09:55:00,126.37,126.43,125.88,125.92,7800.0,126.37,126.43,125.88,125.92,7800.0
2015-05-21 10:00:00,126.15,126.6,125.86,125.9,4200.0,126.15,126.6,125.86,125.9,4200.0
2015-05-21 10:05:00,125.97,126.29,125.63,126.05,7800.0,125.97,126.29,125.63,126.05,7800.0
2015-05-21 10:10:00,126.04,126.14,125.6,125.64,7200.0,126.04,126.14,125.6,125.64,7200.0
2015-05-21 10:15:00,125.65,125.65,125.39,125.61,3800.0,125.65,125.65,125.39,125.61,3800.0
2015-05-21 10:20:00,125.54,126.14,125.53,125.97,7600.0,125.54,126.14,125.53,125.97,7600.0
2015-05-21 10:25:00,125.97,126.1,125.79,126.02,4400.0,125.97,126.1,125.79,126.02,4400.0
2015-05-21 10:30:00,126.01,126.38,125.95,126.18,21200.0,126.01,126.38,125.95,126.18,21200.0
2015-05-21 10:35:00,126.18,126.18,125.67,125.88,18800.0,126.18,126.18,125.67,125.88,18800.0
2015-05-21 10:40:00,125.87,126.06,125.54,125.73,29700.0,125.87,126.06,125.54,125.73,29700.0
2015-05-21 10:45:00,125.63,125.63,125.16,125.32,10300.0,125.63,125.63,125.16,125.32,10300.0
2015-05-21 10:50:00,125.22,125.46,125.18,125.25,12100.0,125.22,125.46,125.18,125.25,12100.0
2015-05-21 10:55:00,125.26,125.57,125.2,125.48,10900.0,125.26,125.57,125.2,125.48,10900.0
2015-05-21 11:00:00,125.51,125.67,125.4,125.42,4200.0,125.51,125.67,125.4,125.42,4200.0
2015-05-21 11:05:00,125.34,125.59,125.32,125.45,11900.0,125.34,125.59,125.32,125.45,11900.0
2015-05-21 11:10:00,125.51,125.63,125.49,125.55,5300.0,125.51,125.63,125.49,125.55,5300.0
2015-05-21 11:15:00,125.55,125.68,125.55,125.64,13400.0,125.55,125.68,125.55,125.64,13400.0
2015-05-21 11:20:00,125.62,125.64,125.29,125.41,15600.0,125.62,125.64,125.29,125.41,15600.0
2015-05-21 11:25:00,125.44,125.44,124.93,124.93,15200.0,125.44,125.44,124.93,124.93,15200.0
2015-05-21 11:30:00,124.9,125.01,124.81,124.81,5300.0,124.9,125.01,124.81,124.81,5300.0
2015-05-21 11:35:00,124.85,125.03,124.63,124.64,14400.0,124.85,125.03,124.63,124.64,14400.0
2015-05-21 11:40:00,124.6,124.6,124.31,124.53,15000.0,124.6,124.6,124.31,124.53,15000.0
2015-05-21 11:45:00,124.62,124.8,124.59,124.74,8900.0,124.62,124.8,124.59,124.74,8900.0
2015-05-21 11:50:00,124.79,124.88,124.76,124.88,7800.0,124.79,124.88,124.76,124.88,7800.0
2015-05-21 11:55:00,124.95,125.19,124.89,125.13,16600.0,124.95,125.19,124.89,125.13,16600.0
2015-05-21 12:00:00,125.16,125.27,125.03,125.16,8000.0,125.16,125.27,125.03,125.16,8000.0
2015-05-21 12:05:00,125.22,125.47,125.21,125.47,6900.0,125.22,125.47,125.21,125.47,6900.0
2015-05-21 12:10:00,125.4,125.48,125.35,125.39,4800.0,125.4,125.48,125.35,125.39,4800.0
2015-05-21 12:15:00,125.37,125.44,125.27,125.44,3300.0,125.37,125.44,125.27,125.44,3300.0
2015-05-21 12:20:00,125.45,125.66,125.45,125.62,6100.0,125.45,125.66,125.45,125.62,6100.0
2015-05-21 12:25:00,125.61,125.65,125.53,125.6,2400.0,125.61,125.65,125.53,125.6,2400.0
2015-05-21 12:30:00,125.6,125.81,125.6,125.73,7000.0,125.6,125.81,125.6,125.73,7000.0
2015-05-21 12:35:00,125.68,125.78,125.62,125.62,3500.0,125.68,125.78,125.62,125.62,3500.0
2015-05-21 12:40:00,125.67,125.84,125.67,125.71,2800.0,125.67,125.84,125.67,125.71,2800.0
2015-05-21 12:45:00,125.68,125.68,125.45,125.45,9600.0,125.68,125.68,125.45,125.45,9600.0
2015-05-21 12:50:00,125.42,125.52,125.41,125.44,5400.0,125.42,125.52,125.41,125.44,5400.0
2015-05-21 12:55:00,125.49,125.73,125.49,125.73,2600.0,125.49,125.73,125.49,125.73,2600.0
2015-05-21 13:00:00,125.65,125.66,125.47,125.54,9200.0,125.65,125.66,125.47,125.54,9200.0
2015-05-21 13:05:00,125.53,125.63,125.41,125.53,8600.0,125.53,125.63,125.41,125.53,8600.0
2015-05-21 13:10:00,125.53,125.7,125.5,125.63,6800.0,125.53,125.7,125.5,125.63,6800.0
2015-05-21 13:15:00,125.61,125.62,125.52,125.56,2500.0,125.61,125.62,125.52,125.56,2500.0
2015-05-21 13:20:00,125.58,125.64,125.49,125.5,2500.0,125.58,125.64,125.49,125.5,2500.0
2015-05-21 13:25:00,125.53,125.57,125.25,125.27,7500.0,125.53,125.57,125.25,125.27,7500.0
2015-05-21 13:30:00,125.27,125.39,125.24,125.33,15500.0,125.27,125.39,125.24,125.33,15500.0
2015-05-21 13:35:00,125.31,125.49,125.28,125.34,10600.0,125.31,125.49,125.28,125.34,10600.0
2015-05-21 13:40:00,125.32,125.32,125.1,125.25,3700.0,125.32,125.32,125.1,125.25,3700.0
2015-05-21 13:45:00,125.19,125.32,125.13,125.21,5500.0,125.19,125.32,125.13,125.21,5500.0
2015-05-21 13:50:00,125.16,125.28,125.04,125.11,5200.0,125.16,125.28,125.04,125.11,5200.0
2015-05-21 13:55:00,125.11,125.11,124.98,124.98,4700.0,125.11,125.11,124.98,124.98,4700.0
2015-05-21 14:00:00,124.97,125.07,124.88,124.97,11600.0,124.97,125.07,124.88,124.97,11600.0
2015-05-21 14:05:00,124.97,125.21,124.92,125.2,9100.0,124.97,125.21,124.92,125.2,9100.0
2015-05-21 14:10:00,125.17,125.23,125.08,125.13,12000.0,125.17,125.23,125.08,125.13,12000.0
2015-05-21 14:15:00,125.17,125.24,125.08,125.21,7400.0,125.17,125.24,125.08,125.21,7400.0
2015-05-21 14:20:00,125.21,125.5,125.21,125.48,4500.0,125.21,125.5,125.21,125.48,4500.0
2015-05-21 14:25:00,125.5,125.53,125.33,125.33,2800.0,125.5,125.53,125.33,125.33,2800.0
2015-05-21 14:30:00,125.38,125.43,125.26,125.26,7900.0,125.38,125.43,125.26,125.26,7900.0
2015-05-21 14:35:00,125.25,125.32,125.14,125.2,15600.0,125.25,125.32,125.14,125.2,15600.0
2015-05-21 14:40:00,125.14,125.25,125.13,125.18,5700.0,125.14,125.25,125.13,125.18,5700.0
2015-05-21 14:45:00,125.18,125.18,125.04,125.15,13000.0,125.18,125.18,125.04,125.15,13000.0
2015-05-21 14:50:00,125.15,125.18,125.05,125.05,4900.0,125.15,125.18,125.05,125.05,4900.0
2015-05-21 14:55:00,125.08,125.09,124.98,125.02,24800.0,125.08,125.09,124.98,125.02,24800.0
2015-05-21 15:00:00,125.02,125.06,124.91,124.97,8400.0,125.02,125.06,124.91,124.97,8400.0
2015-05-21 15:05:00,124.98,125.05,124.93,124.95,11600.0,124.98,125.05,124.93,124.95,11600.0
2015-05-21 15:10:00,124.93,124.98,124.9,124.94,9800.0,124.93,124.98,124.9,124.94,9800.0
2015-05-21 15:15:00,124.92,124.94,124.75,124.86,13900.0,124.92,124.94,124.75,124.86,13900.0
2015-05-21 15:20:00,124.86,124.88,124.75,124.79,8000.0,124.86,124.88,124.75,124.79,8000.0
2015-05-21 15:25:00,124.76,124.86,124.75,124.83,11200.0,124.76,124.86,124.75,124.83,11200.0
2015-05-21 15:30:00,124.83,124.9,124.78,124.82,11300.0,124.83,124.9,124.78,124.82,11300.0
2015-05-21 15:35:00,124.8,124.99,124.8,124.97,28400.0,124.8,124.99,124.8,124.97,28400.0
2015-05-21 15:40:00,124.96,125.18,124.96,125.15,25900.0,124.96,125.18,124.96,125.15,25900.0
2015-05-21 15:45:00,125.13,125.13,124.95,124.98,27600.0,125.13,125.13,124.95,124.98,27600.0
2015-05-21 15:50:00,124.97,125.04,124.9,125.02,47800.0,124.97,125.04,124.9,125.02,47800.0
2015-05-21 15:55:00,125.0,125.15,125.0,125.08,48500.0,125.0,125.15,125.0,125.08,48500.0
2015-05-22 09:30:00,124.91,125.4,124.53,125.06,17800.0,124.91,125.4,124.53,125.06,17800.0
2015-05-22 09:35:00,125.05,125.17,125.0,125.16,4600.0,125.05,125.17,125.0,125.16,4600.0
2015-05-22 09:40:00,125.0,125.12,124.33,125.05,16200.0,125.0,125.12,124.33,125.05,16200.0
2015-05-22 09:45:00,125.1,125.28,124.4,124.61,32900.0,125.1,125.28,124.4,124.61,32900.0
2015-05-22 09:50:00,124.84,125.35,124.84,125.35,5800.0,124.84,125.35,124.84,125.35,5800.0
2015-05-22 09:55:00,125.4,125.61,125.25,125.38,8400.0,125.4,125.61,125.25,125.38,8400.0
2015-05-22 10:00:00,125.46,125.65,125.33,125.63,5400.0,125.46,125.65,125.33,125.63,5400.0
2015-05-22 10:05:00,125.61,125.84,125.59,125.84,6200.0,125.61,125.84,125.59,125.84,6200.0
2015-05-22 10:10:00,125.72,125.88,125.66,125.81,5700.0,125.72,125.88,125.66,125.81,5700.0
2015-05-22 10:15:00,125.87,125.96,125.69,125.73,14900.0,125.87,125.96,125.69,125.73,14900.0
2015-05-22 10:20:00,125.7,125.7,125.04,125.05,14200.0,125.7,125.7,125.04,125.05,14200.0
2015-05-22 10:25:00,125.04,125.2,124.95,125.17,6100.0,125.04,125.2,124.95,125.17,6100.0
2015-05-22 10:30:00,125.22,125.44,125.21,125.3,4400.0,125.22,125.44,125.21,125.3,4400.0
2015-05-22 10:35:00,125.27,125.43,125.27,125.4,5600.0,125.27,125.43,125.27,125.4,5600.0
2015-05-22 10:40:00,125.29,125.41,125.16,125.31,6800.0,125.29,125.41,125.16,125.31,6800.0
2015-05-22 10:45:00,125.31,125.31,125.0,125.21,32300.0,125.31,125.31,125.0,125.21,32300.0
2015-05-22 10:50:00,125.14,125.23,124.99,125.09,6600.0,125.14,125.23,124.99,125.09,6600.0
2015-05-22 10:55:00,125.0,125.27,124.98,125.27,4800.0,125.0,125.27,124.98,125.27,4800.0
2015-05-22 11:00:00,125.28,125.38,125.11,125.34,10300.0,125.28,125.38,125.11,125.34,10300.0
2015-05-22 11:05:00,125.39,125.39,124.91,125.02,14000.0,125.39,125.39,124.91,125.02,14000.0
2015-05-22 11:10:00,125.09,125.16,124.93,125.04,10700.0,125.09,125.16,124.93,125.04,10700.0
2015-05-22 11:15:00,124.98,125.29,124.92,125.23,14400.0,124.98,125.29,124.92,125.23,14400.0
2015-05-22 11:20:00,125.24,125.25,124.91,125.18,3000.0,125.24,125.25,124.91,125.18,3000.0
2015-05-22 11:25:00,125.12,125.13,124.95,125.08,9000.0,125.12,125.13,124.95,125.08,9000.0
2015-05-22 11:30:00,125.02,125.08,124.93,125.0,22800.0,125.02,125.08,124.93,125.0,22800.0
2015-05-22 11:35:00,125.0,125.07,124.84,124.88,7800.0,125.0,125.07,124.84,124.88,7800.0
2015-05-22 11:40:00,124.89,125.1,124.89,125.0,3700.0,124.89,125.1,124.89,125.0,3700.0
2015-05-22 11:45:00,124.98,125.08,124.98,125.0,9500.0,124.98,125.08,124.98,125.0,9500.0
2015-05-22 11:50:00,125.04,125.11,124.96,125.03,12100.0,125.04,125.11,124.96,125.03,12100.0
2015-05-22 11:55:00,125.0,125.04,124.9,124.97,14400.0,125.0,125.04,124.9,124.97,14400.0
2015-05-22 12:00:00,125.03,125.1,124.92,124.94,20600.0,125.03,125.1,124.92,124.94,20600.0
2015-05-22 12:05:00,124.94,125.03,124.9,124.96,11500.0,124.94,125.03,124.9,124.96,11500.0
2015-05-22 12:10:00,124.98,124.98,124.88,124.91,2200.0,124.98,124.98,124.88,124.91,2200.0
2015-05-22 12:15:00,124.9,124.99,124.9,124.95,5800.0,124.9,124.99,124.9,124.95,5800.0
2015-05-22 12:20:00,124.99,125.0,124.91,124.94,17200.0,124.99,125.0,124.91,124.94,17200.0
2015-05-22 12:25:00,124.9,125.03,124.89,124.97,31100.0,124.9,125.03,124.89,124.97,31100.0
2015-05-22 12:30:00,124.94,125.12,124.92,125.12,21500.0,124.94,125.12,124.92,125.12,21500.0
2015-05-22 12:35:00,125.06,125.09,125.02,125.07,2100.0,125.06,125.09,125.02,125.07,2100.0
2015-05-22 12:40:00,125.02,125.21,125.02,125.16,2900.0,125.02,125.21,125.02,125.16,2900.0
2015-05-22 12:45:00,125.26,125.47,125.21,125.42,5300.0,125.26,125.47,125.21,125.42,5300.0
2015-05-22 12:50:00,125.43,125.46,125.26,125.26,19400.0,125.43,125.46,125.26,125.26,19400.0
2015-05-22 12:55:00,125.29,125.41,125.27,125.27,11100.0,125.29,125.41,125.27,125.27,11100.0
2015-05-22 13:00:00,125.24,125.32,125.14,125.19,14800.0,125.24,125.32,125.14,125.19,14800.0
2015-05-22 13:05:00,125.18,125.27,125.11,125.26,13100.0,125.18,125.27,125.11,125.26,13100.0
2015-05-22 13:10:00,125.25,125.34,125.15,125.23,15400.0,125.25,125.34,125.15,125.23,15400.0
2015-05-22 13:15:00,125.19,125.24,125.06,125.16,11400.0,125.19,125.24,125.06,125.16,11400.0
2015-05-22 13:20:00,125.19,125.34,125.02,125.02,35600.0,125.19,125.34,125.02,125.02,35600.0
2015-05-22 13:25:00,125.03,125.1,124.94,124.95,8400.0,125.03,125.1,124.94,124.95,8400.0
2015-05-22 13:30:00,125.06,125.16,125.0,125.1,11200.0,125.06,125.16,125.0,125.1,11200.0
2015-05-22 13:35:00,125.04,125.14,124.95,125.02,12500.0,125.04,125.14,124.95,125.02,12500.0
2015-05-22 13:40:00,125.1,125.24,125.1,125.16,10100.0,125.1,125.24,125.1,125.16,10100.0
2015-05-22 13:45:00,125.14,125.28,125.1,125.13,6800.0,125.14,125.28,125.1,125.13,6800.0
2015-05-22 13:50:00,125.2,125.27,125.14,125.18,6200.0,125.2,125.27,125.14,125.18,6200.0
2015-05-22 13:55:00,125.17,125.17,125.0,125.0,7000.0,125.17,125.17,125.0,125.0,7000.0
2015-05-22 14:00:00,125.02,125.1,124.88,124.88,31500.0,125.02,125.1,124.88,124.88,31500.0
2015-05-22 14:05:00,124.92,125.0,124.87,125.0,6300.0,124.92,125.0,124.87,125.0,6300.0
2015-05-22 14:10:00,125.01,125.12,124.98,125.04,7200.0,125.01,125.12,124.98,125.04,7200.0
2015-05-22 14:15:00,125.02,125.06,124.92,124.98,8700.0,125.02,125.06,124.92,124.98,8700.0
2015-05-22 14:20:00,124.96,125.09,124.9,124.96,8500.0,124.96,125.09,124.9,124.96,8500.0
2015-05-22 14:25:00,125.0,125.04,124.88,124.95,20100.0,125.0,125.04,124.88,124.95,20100.0
2015-05-22 14:30:00,125.04,125.25,124.94,125.25,14700.0,125.04,125.25,124.94,125.25,14700.0
2015-05-22 14:35:00,125.25,125.43,125.12,125.18,9300.0,125.25,125.43,125.12,125.18,9300.0
2015-05-22 14:40:00,125.14,125.19,125.04,125.04,5500.0,125.14,125.19,125.04,125.04,5500.0
2015-05-22 14:45:00,125.07,125.1,124.97,125.04,7400.0,125.07,125.1,124.97,125.04,7400.0
2015-05-22 14:50:00,125.08,125.19,125.07,125.16,3100.0,125.08,125.19,125.07,125.16,3100.0
2015-05-22 14:55:00,125.08,125.19,125.03,125.11,4200.0,125.08,125.19,125.03,125.11,4200.0
2015-05-22 15:00:00,125.09,125.2,124.96,125.09,20400.0,125.09,125.2,124.96,125.09,20400.0
2015-05-22 15:05:00,125.06,125.11,125.03,125.07,2500.0,125.06,125.11,125.03,125.07,2500.0
2015-05-22 15:10:00,125.11,125.24,125.03,125.2,5200.0,125.11,125.24,125.03,125.2,5200.0
2015-05-22 15:15:00,125.2,125.26,125.18,125.21,13900.0,125.2,125.26,125.18,125.21,13900.0
2015-05-22 15:20:00,125.21,125.35,125.18,125.3,4800.0,125.21,125.35,125.18,125.3,4800.0
2015-05-22 15:25:00,125.34,125.47,125.3,125.38,27400.0,125.34,125.47,125.3,125.38,27400.0
2015-05-22 15:30:00,125.42,125.55,125.39,125.47,16700.0,125.42,125.55,125.39,125.47,16700.0
2015-05-22 15:35:00,125.41,125.45,125.32,125.38,9500.0,125.41,125.45,125.32,125.38,9500.0
2015-05-22 15:40:00,125.42,125.51,125.36,125.42,9300.0,125.42,125.51,125.36,125.42,9300.0
2015-05-22 15:45:00,125.38,125.47,125.32,125.39,10600.0,125.38,125.47,125.32,125.39,10600.0
2015-05-22 15:50:00,125.4,125.41,125.18,125.21,24000.0,125.4,125.41,125.18,125.21,24000.0
2015-05-22 15:55:00,125.2,125.3,125.02,125.13,41100.0,125.2,125.3,125.02,125.13,41100.0
2015-05-26 09:30:00,124.78,125.0,124.32,124.78,19700.0,124.78,125.0,124.32,124.78,19700.0
2015-05-26 09:35:00,124.56,125.7,124.56,125.2,8400.0,124.56,125.7,124.56,125.2,8400.0
2015-05-26 09:40:00,125.21,125.21,124.52,124.52,15800.0,125.21,125.21,124.52,124.52,15800.0
2015-05-26 09:45:00,124.42,125.01,124.32,124.55,6600.0,124.42,125.01,124.32,124.55,6600.0
2015-05-26 09:50:00,124.65,124.65,124.1,124.24,16000.0,124.65,124.65,124.1,124.24,16000.0
2015-05-26 09:55:00,124.34,124.4,124.0,124.33,15600.0,124.34,124.4,124.0,124.33,15600.0
2015-05-26 10:00:00,124.29,124.3,123.8,123.81,14900.0,124.29,124.3,123.8,123.81,14900.0
2015-05-26 10:05:00,123.81,123.89,123.55,123.81,6300.0,123.81,123.89,123.55,123.81,6300.0
2015-05-26 10:10:00,123.67,123.7,123.31,123.41,22400.0,123.67,123.7,123.31,123.41,22400.0
2015-05-26 10:15:00,123.42,123.51,122.78,122.9,25000.0,123.42,123.51,122.78,122.9,25000.0
2015-05-26 10:20:00,122.95,123.25,122.91,123.25,4300.0,122.95,123.25,122.91,123.25,4300.0
2015-05-26 10:25:00,123.28,123.82,123.28,123.82,7100.0,123.28,123.82,123.28,123.82,7100.0
2015-05-26 10:30:00,123.74,123.74,123.4,123.45,8500.0,123.74,123.74,123.4,123.45,8500.0
2015-05-26 10:35:00,123.45,123.75,123.31,123.67,4800.0,123.45,123.75,123.31,123.67,4800.0
2015-05-26 10:40:00,123.56,123.62,123.34,123.55,5700.0,123.56,123.62,123.34,123.55,5700.0
2015-05-26 10:45:00,123.5,123.76,123.49,123.76,8800.0,123.5,123.76,123.49,123.76,8800.0
2015-05-26 10:50:00,123.7,123.75,123.6,123.63,12100.0,123.7,123.75,123.6,123.63,12100.0
2015-05-26 10:55:00,123.63,124.03,123.63,123.87,14200.0,123.63,124.03,123.63,123.87,14200.0
2015-05-26 11:00:00,123.88,123.88,123.22,123.3,11700.0,123.88,123.88,123.22,123.3,11700.0
2015-05-26 11:05:00,123.3,123.56,123.04,123.19,13700.0,123.3,123.56,123.04,123.19,13700.0
2015-05-26 11:10:00,123.07,123.07,122.66,122.76,8800.0,123.07,123.07,122.66,122.76,8800.0
2015-05-26 11:15:00,122.78,122.95,122.71,122.82,5300.0,122.78,122.95,122.71,122.82,5300.0
2015-05-26 11:20:00,122.84,122.94,122.8,122.83,15300.0,122.84,122.94,122.8,122.83,15300.0
2015-05-26 11:25:00,122.87,122.96,122.77,122.8,6400.0,122.87,122.96,122.77,122.8,6400.0
2015-05-26 11:30:00,122.78,123.25,122.71,123.25,15500.0,122.78,123.25,122.71,123.25,15500.0
2015-05-26 11:35:00,123.17,123.54,123.17,123.34,5500.0,123.17,123.54,123.17,123.34,5500.0
2015-05-26 11:40:00,123.4,123.49,123.28,123.47,4600.0,123.4,123.49,123.28,123.47,4600.0
2015-05-26 11:45:00,123.43,123.58,123.38,123.42,3400.0,123.43,123.58,123.38,123.42,3400.0
2015-05-26 11:50:00,123.5,123.5,123.36,123.39,1300.0,123.5,123.5,123.36,123.39,1300.0
2015-05-26 11:55:00,123.44,123.53,123.37,123.37,2900.0,123.44,123.53,123.37,123.37,2900.0
2015-05-26 12:00:00,123.46,123.53,123.35,123.53,5700.0,123.46,123.53,123.35,123.53,5700.0
2015-05-26 12:05:00,123.51,123.77,123.45,123.62,5800.0,123.51,123.77,123.45,123.62,5800.0
2015-05-26 12:10:00,123.65,123.74,123.5,123.58,5700.0,123.65,123.74,123.5,123.58,5700.0
2015-05-26 12:15:00,123.59,123.74,123.55,123.65,2200.0,123.59,123.74,123.55,123.65,2200.0
2015-05-26 12:20:00,123.74,124.12,123.69,124.12,29800.0,123.74,124.12,123.69,124.12,29800.0
2015-05-26 12:25:00,124.06,124.18,123.98,124.09,3500.0,124.06,124.18,123.98,124.09,3500.0
2015-05-26 12:30:00,124.14,124.14,124.0,124.14,4000.0,124.14,124.14,124.0,124.14,4000.0
2015-05-26 12:35:00,124.11,124.15,123.82,123.86,19400.0,124.11,124.15,123.82,123.86,19400.0
2015-05-26 12:40:00,123.91,124.03,123.88,124.0,8300.0,123.91,124.03,123.88,124.0,8300.0
2015-05-26 12:45:00,123.98,123.98,123.83,123.86,700.0,123.98,123.98,123.83,123.86,700.0
2015-05-26 12:50:00,123.88,123.99,123.58,123.58,3800.0,123.88,123.99,123.58,123.58,3800.0
2015-05-26 12:55:00,123.48,123.49,123.39,123.46,1200.0,123.48,123.49,123.39,123.46,1200.0
2015-05-26 13:00:00,123.36,123.48,123.35,123.41,800.0,123.36,123.48,123.35,123.41,800.0
2015-05-26 13:05:00,123.37,123.37,122.87,123.06,6200.0,123.37,123.37,122.87,123.06,6200.0
2015-05-26 13:10:00,123.04,123.11,122.85,122.95,8200.0,123.04,123.11,122.85,122.95,8200.0
2015-05-26 13:15:00,123.03,123.2,122.95,123.15,3400.0,123.03,123.2,122.95,123.15,3400.0
2015-05-26 13:20:00,123.21,123.37,123.16,123.21,4900.0,123.21,123.37,123.16,123.21,4900.0
2015-05-26 13:25:00,123.31,123.48,123.25,123.26,6400.0,123.31,123.48,123.25,123.26,6400.0
2015-05-26 13:30:00,123.2,123.25,123.06,123.1,3300.0,123.2,123.25,123.06,123.1,3300.0
2015-05-26 13:35:00,123.09,123.22,122.82,123.05,24000.0,123.09,123.22,122.82,123.05,24000.0
2015-05-26 13:40:00,122.95,123.07,122.9,122.94,5500.0,122.95,123.07,122.9,122.94,5500.0
2015-05-26 13:45:00,122.93,123.02,122.87,122.95,5600.0,122.93,123.02,122.87,122.95,5600.0
2015-05-26 13:50:00,122.95,122.95,122.71,122.74,11400.0,122.95,122.95,122.71,122.74,11400.0
2015-05-26 13:55:00,122.79,122.79,122.58,122.66,12000.0,122.79,122.79,122.58,122.66,12000.0
2015-05-26 14:00:00,122.62,122.62,122.53,122.56,7500.0,122.62,122.62,122.53,122.56,7500.0
2015-05-26 14:05:00,122.52,122.54,122.34,122.44,6200.0,122.52,122.54,122.34,122.44,6200.0
2015-05-26 14:10:00,122.46,122.53,122.41,122.53,2800.0,122.46,122.53,122.41,122.53,2800.0
2015-05-26 14:15:00,122.56,122.82,122.5,122.58,26500.0,122.56,122.82,122.5,122.58,26500.0
2015-05-26 14:20:00,122.58,122.64,122.46,122.46,6700.0,122.58,122.64,122.46,122.46,6700.0
2015-05-26 14:25:00,122.49,122.65,122.49,122.58,3600.0,122.49,122.65,122.49,122.58,3600.0
2015-05-26 14:30:00,122.63,122.71,122.55,122.71,3100.0,122.63,122.71,122.55,122.71,3100.0
2015-05-26 14:35:00,122.72,122.84,122.64,122.8,6200.0,122.72,122.84,122.64,122.8,6200.0
2015-05-26 14:40:00,122.79,122.9,122.75,122.83,9000.0,122.79,122.9,122.75,122.83,9000.0
2015-05-26 14:45:00,122.83,123.0,122.79,122.8,22500.0,122.83,123.0,122.79,122.8,22500.0
2015-05-26 14:50:00,122.8,122.8,122.46,122.47,3000.0,122.8,122.8,122.46,122.47,3000.0
2015-05-26 14:55:00,122.42,122.46,122.37,122.44,4200.0,122.42,122.46,122.37,122.44,4200.0
2015-05-26 15:00:00,122.46,122.61,122.39,122.6,1900.0,122.46,122.61,122.39,122.6,1900.0
2015-05-26 15:05:00,122.59,122.65,122.56,122.6,1900.0,122.59,122.65,122.56,122.6,1900.0
2015-05-26 15:10:00,122.57,122.62,122.5,122.53,6400.0,122.57,122.62,122.5,122.53,6400.0
2015-05-26 15:15:00,122.56,122.73,122.56,122.64,6400.0,122.56,122.73,122.56,122.64,6400.0
2015-05-26 15:20:00,122.65,122.77,122.56,122.66,7100.0,122.65,122.77,122.56,122.66,7100.0
2015-05-26 15:25:00,122.66,122.68,122.46,122.48,13300.0,122.66,122.68,122.46,122.48,13300.0
2015-05-26 15:30:00,122.57,122.58,122.44,122.54,7400.0,122.57,122.58,122.44,122.54,7400.0
2015-05-26 15:35:00,122.6,122.7,122.53,122.63,13100.0,122.6,122.7,122.53,122.63,13100.0
2015-05-26 15:40:00,122.62,122.82,122.56,122.62,22800.0,122.62,122.82,122.56,122.62,22800.0
2015-05-26 15:45:00,122.69,122.83,122.67,122.75,14900.0,122.69,122.83,122.67,122.75,14900.0
2015-05-26 15:50:00,122.67,122.81,122.55,122.78,27100.0,122.67,122.81,122.55,122.78,27100.0
2015-05-26 15:55:00,122.78,122.79,122.55,122.64,49700.0,122.78,122.79,122.55,122.64,49700.0
2015-05-27 09:30:00,123.23,123.23,121.81,122.14,18600.0,123.23,123.23,121.81,122.14,18600.0
2015-05-27 09:35:00,122.03,122.62,121.89,122.06,8700.0,122.03,122.62,121.89,122.06,8700.0
2015-05-27 09:40:00,122.35,123.38,122.35,123.37,4400.0,122.35,123.38,122.35,123.37,4400.0
2015-05-27 09:45:00,123.46,123.68,123.09,123.65,13800.0,123.46,123.68,123.09,123.65,13800.0
2015-05-27 09:50:00,123.58,124.32,123.58,124.27,14700.0,123.58,124.32,123.58,124.27,14700.0
2015-05-27 09:55:00,124.2,124.22,123.99,124.13,5400.0,124.2,124.22,123.99,124.13,5400.0
2015-05-27 10:00:00,124.05,124.5,123.97,124.17,10000.0,124.05,124.5,123.97,124.17,10000.0
2015-05-27 10:05:00,124.16,124.47,124.16,124.42,4300.0,124.16,124.47,124.16,124.42,4300.0
2015-05-27 10:10:00,124.44,124.52,124.33,124.39,4600.0,124.44,124.52,124.33,124.39,4600.0
2015-05-27 10:15:00,124.33,124.33,124.21,124.28,5000.0,124.33,124.33,124.21,124.28,5000.0
2015-05-27 10:20:00,124.28,124.63,124.28,124.53,11300.0,124.28,124.63,124.28,124.53,11300.0
2015-05-27 10:25:00,124.52,124.82,124.51,124.7,5000.0,124.52,124.82,124.51,124.7,5000.0
2015-05-27 10:30:00,124.61,125.03,124.58,124.88,7900.0,124.61,125.03,124.58,124.88,7900.0
2015-05-27 10:35:00,124.87,124.93,124.78,124.78,9000.0,124.87,124.93,124.78,124.78,9000.0
2015-05-27 10:40:00,124.76,125.0,124.71,124.88,10600.0,124.76,125.0,124.71,124.88,10600.0
2015-05-27 10:45:00,124.99,125.16,124.99,125.11,10300.0,124.99,125.16,124.99,125.11,10300.0
2015-05-27 10:50:00,125.08,125.33,125.07,125.31,10000.0,125.08,125.33,125.07,125.31,10000.0
2015-05-27 10:55:00,125.29,125.45,125.24,125.38,9500.0,125.29,125.45,125.24,125.38,9500.0
2015-05-27 11:00:00,125.31,125.78,125.31,125.7,28700.0,125.31,125.78,125.31,125.7,28700.0
2015-05-27 11:05:00,125.69,125.71,125.55,125.67,11800.0,125.69,125.71,125.55,125.67,11800.0
2015-05-27 11:10:00,125.64,125.89,125.62,125.89,7700.0,125.64,125.89,125.62,125.89,7700.0
2015-05-27 11:15:00,125.78,126.0,125.78,125.97,13900.0,125.78,126.0,125.78,125.97,13900.0
2015-05-27 11:20:00,125.92,126.2,125.82,126.09,10900.0,125.92,126.2,125.82,126.09,10900.0
2015-05-27 11:25:00,126.08,126.4,126.07,126.39,10900.0,126.08,126.4,126.07,126.39,10900.0
2015-05-27 11:30:00,126.38,126.48,126.34,126.39,11300.0,126.38,126.48,126.34,126.39,11300.0
2015-05-27 11:35:00,126.37,126.59,126.3,126.48,11900.0,126.37,126.59,126.3,126.48,11900.0
2015-05-27 11:40:00,126.47,126.63,126.38,126.38,6300.0,126.47,126.63,126.38,126.38,6300.0
2015-05-27 11:45:00,126.38,126.42,126.19,126.34,10000.0,126.38,126.42,126.19,126.34,10000.0
2015-05-27 11:50:00,126.26,126.57,126.26,126.47,7500.0,126.26,126.57,126.26,126.47,7500.0
2015-05-27 11:55:00,126.46,126.47,126.3,126.3,4500.0,126.46,126.47,126.3,126.3,4500.0
2015-05-27 12:00:00,126.33,126.35,126.13,126.14,10500.0,126.33,126.35,126.13,126.14,10500.0
2015-05-27 12:05:00,126.12,126.16,125.97,126.03,6700.0,126.12,126.16,125.97,126.03,6700.0
2015-05-27 12:10:00,125.95,125.99,125.79,125.84,5800.0,125.95,125.99,125.79,125.84,5800.0
2015-05-27 12:15:00,125.8,125.84,125.75,125.76,4400.0,125.8,125.84,125.75,125.76,4400.0
2015-05-27 12:20:00,125.75,125.76,125.53,125.74,8100.0,125.75,125.76,125.53,125.74,8100.0
2015-05-27 12:25:00,125.69,125.7,125.52,125.56,4000.0,125.69,125.7,125.52,125.56,4000.0
2015-05-27 12:30:00,125.6,125.97,125.6,125.9,18700.0,125.6,125.97,125.6,125.9,18700.0
2015-05-27 12:35:00,125.88,126.02,125.88,126.02,5900.0,125.88,126.02,125.88,126.02,5900.0
2015-05-27 12:40:00,126.0,126.05,125.94,126.02,8000.0,126.0,126.05,125.94,126.02,8000.0
2015-05-27 12:45:00,125.99,126.06,125.95,126.04,4900.0,125.99,126.06,125.95,126.04,4900.0
2015-05-27 12:50:00,126.05,126.15,126.01,126.06,10300.0,126.05,126.15,126.01,126.06,10300.0
2015-05-27 12:55:00,126.06,126.31,126.05,126.31,4800.0,126.06,126.31,126.05,126.31,4800.0
2015-05-27 13:00:00,126.28,126.41,126.25,126.41,2400.0,126.28,126.41,126.25,126.41,2400.0
2015-05-27 13:05:00,126.38,126.38,126.21,126.3,5000.0,126.38,126.38,126.21,126.3,5000.0
2015-05-27 13:10:00,126.3,126.39,126.21,126.29,5500.0,126.3,126.39,126.21,126.29,5500.0
2015-05-27 13:15:00,126.23,126.3,126.14,126.2,5500.0,126.23,126.3,126.14,126.2,5500.0
2015-05-27 13:20:00,126.23,126.3,126.15,126.2,5000.0,126.23,126.3,126.15,126.2,5000.0
2015-05-27 13:25:00,126.16,126.32,126.12,126.29,11400.0,126.16,126.32,126.12,126.29,11400.0
2015-05-27 13:30:00,126.34,126.43,126.28,126.43,6500.0,126.34,126.43,126.28,126.43,6500.0
2015-05-27 13:35:00,126.44,126.67,126.44,126.6,24700.0,126.44,126.67,126.44,126.6,24700.0
2015-05-27 13:40:00,126.6,126.7,126.59,126.68,6400.0,126.6,126.7,126.59,126.68,6400.0
2015-05-27 13:45:00,126.68,126.72,126.57,126.58,6700.0,126.68,126.72,126.57,126.58,6700.0
2015-05-27 13:50:00,126.58,126.63,126.52,126.61,9400.0,126.58,126.63,126.52,126.61,9400.0
2015-05-27 13:55:00,126.59,126.82,126.58,126.72,11400.0,126.59,126.82,126.58,126.72,11400.0
2015-05-27 14:00:00,126.64,126.78,126.64,126.66,8400.0,126.64,126.78,126.64,126.66,8400.0
2015-05-27 14:05:00,126.64,126.77,126.62,126.63,10800.0,126.64,126.77,126.62,126.63,10800.0
2015-05-27 14:10:00,126.65,126.74,126.64,126.64,7800.0,126.65,126.74,126.64,126.64,7800.0
2015-05-27 14:15:00,126.64,126.66,126.32,126.54,19200.0,126.64,126.66,126.32,126.54,19200.0
2015-05-27 14:20:00,126.45,126.45,126.28,126.36,2400.0,126.45,126.45,126.28,126.36,2400.0
2015-05-27 14:25:00,126.3,126.47,126.27,126.47,3300.0,126.3,126.47,126.27,126.47,3300.0
2015-05-27 14:30:00,126.44,126.63,126.43,126.6,7800.0,126.44,126.63,126.43,126.6,7800.0
2015-05-27 14:35:00,126.63,126.73,126.59,126.69,6500.0,126.63,126.73,126.59,126.69,6500.0
2015-05-27 14:40:00,126.7,126.78,126.67,126.7,9700.0,126.7,126.78,126.67,126.7,9700.0
2015-05-27 14:45:00,126.71,126.86,126.67,126.74,16500.0,126.71,126.86,126.67,126.74,16500.0
2015-05-27 14:50:00,126.74,126.84,126.72,126.84,10500.0,126.74,126.84,126.72,126.84,10500.0
2015-05-27 14:55:00,126.84,127.18,126.84,127.18,19700.0,126.84,127.18,126.84,127.18,19700.0
2015-05-27 15:00:00,127.12,127.2,126.84,126.89,14500.0,127.12,127.2,126.84,126.89,14500.0
2015-05-27 15:05:00,126.88,127.06,126.86,127.03,8800.0,126.88,127.06,126.86,127.03,8800.0
2015-05-27 15:10:00,126.99,127.13,126.95,127.13,19100.0,126.99,127.13,126.95,127.13,19100.0
2015-05-27 15:15:00,127.12,127.43,127.11,127.41,21300.0,127.12,127.43,127.11,127.41,21300.0
2015-05-27 15:20:00,127.4,127.66,127.37,127.64,45500.0,127.4,127.66,127.37,127.64,45500.0
2015-05-27 15:25:00,127.65,127.71,127.55,127.69,20000.0,127.65,127.71,127.55,127.69,20000.0
2015-05-27 15:30:00,127.69,127.71,127.51,127.59,13400.0,127.69,127.71,127.51,127.59,13400.0
2015-05-27 15:35:00,127.55,127.55,127.27,127.3,12000.0,127.55,127.55,127.27,127.3,12000.0
2015-05-27 15:40:00,127.3,127.38,127.28,127.34,13200.0,127.3,127.38,127.28,127.34,13200.0
2015-05-27 15:45:00,127.33,127.46,127.28,127.35,16800.0,127.33,127.46,127.28,127.35,16800.0
2015-05-27 15:50:00,127.42,127.8,127.4,127.61,47300.0,127.42,127.8,127.4,127.61,47300.0
2015-05-27 15:55:00,127.63,127.9,127.63,127.8,70100.0,127.63,127.9,127.63,127.8,70100.0
2015-05-28 09:30:00,126.75,127.94,126.36,127.94,17100.0,126.75,127.94,126.36,127.94,17100.0
2015-05-28 09:35:00,127.72,128.24,127.25,127.27,5500.0,127.72,128.24,127.25,127.27,5500.0
2015-05-28 09:40:00,127.27,127.37,126.85,127.31,7400.0,127.27,127.37,126.85,127.31,7400.0
2015-05-28 09:45:00,127.15,127.17,126.59,126.78,8600.0,127.15,127.17,126.59,126.78,8600.0
2015-05-28 09:50:00,126.86,126.86,126.55,126.73,12500.0,126.86,126.86,126.55,126.73,12500.0
2015-05-28 09:55:00,126.74,126.87,126.37,126.76,9100.0,126.74,126.87,126.37,126.76,9100.0
2015-05-28 10:00:00,126.69,126.9,126.46,126.67,13800.0,126.69,126.9,126.46,126.67,13800.0
2015-05-28 10:05:00,126.67,126.87,126.67,126.79,3000.0,126.67,126.87,126.67,126.79,3000.0
2015-05-28 10:10:00,126.88,126.88,126.51,126.64,6900.0,126.88,126.88,126.51,126.64,6900.0
2015-05-28 10:15:00,126.72,126.93,126.72,126.84,8700.0,126.72,126.93,126.72,126.84,8700.0
2015-05-28 10:20:00,126.8,126.98,126.72,126.76,15900.0,126.8,126.98,126.72,126.76,15900.0
2015-05-28 10:25:00,126.83,127.37,126.83,127.33,19600.0,126.83,127.37,126.83,127.33,19600.0
2015-05-28 10:30:00,127.36,127.45,127.18,127.4,6200.0,127.36,127.45,127.18,127.4,6200.0
2015-05-28 10:35:00,127.45,127.45,126.88,127.09,7600.0,127.45,127.45,126.88,127.09,7600.0
2015-05-28 10:40:00,127.12,127.33,127.07,127.24,6800.0,127.12,127.33,127.07,127.24,6800.0
2015-05-28 10:45:00,127.17,127.27,127.1,127.11,2900.0,127.17,127.27,127.1,127.11,2900.0
2015-05-28 10:50:00,127.18,127.26,127.1,127.19,4600.0,127.18,127.26,127.1,127.19,4600.0
2015-05-28 10:55:00,127.27,127.32,127.08,127.08,3700.0,127.27,127.32,127.08,127.08,3700.0
2015-05-28 11:00:00,127.1,127.1,126.85,126.98,6000.0,127.1,127.1,126.85,126.98,6000.0
2015-05-28 11:05:00,126.93,127.14,126.93,127.14,1900.0,126.93,127.14,126.93,127.14,1900.0
2015-05-28 11:10:00,127.08,127.4,127.05,127.36,3300.0,127.08,127.4,127.05,127.36,3300.0
2015-05-28 11:15:00,127.34,127.53,127.28,127.48,4400.0,127.34,127.53,127.28,127.48,4400.0
2015-05-28 11:20:00,127.47,127.54,127.43,127.45,2900.0,127.47,127.54,127.43,127.45,2900.0
2015-05-28 11:25:00,127.35,127.49,127.32,127.34,2500.0,127.35,127.49,127.32,127.34,2500.0
2015-05-28 11:30:00,127.47,127.5,127.23,127.23,4900.0,127.47,127.5,127.23,127.23,4900.0
2015-05-28 11:35:00,127.26,127.33,127.15,127.23,3400.0,127.26,127.33,127.15,127.23,3400.0
2015-05-28 11:40:00,127.27,127.34,127.18,127.3,3700.0,127.27,127.34,127.18,127.3,3700.0
2015-05-28 11:45:00,127.3,127.34,127.02,127.14,2800.0,127.3,127.34,127.02,127.14,2800.0
2015-05-28 11:50:00,127.16,127.16,126.96,127.02,4400.0,127.16,127.16,126.96,127.02,4400.0
2015-05-28 11:55:00,127.02,127.13,127.0,127.08,2300.0,127.02,127.13,127.0,127.08,2300.0
2015-05-28 12:00:00,127.08,127.27,127.05,127.26,2600.0,127.08,127.27,127.05,127.26,2600.0
2015-05-28 12:05:00,127.22,127.26,127.01,127.19,11600.0,127.22,127.26,127.01,127.19,11600.0
2015-05-28 12:10:00,127.13,127.19,126.92,126.92,5600.0,127.13,127.19,126.92,126.92,5600.0
2015-05-28 12:15:00,127.01,127.16,127.0,127.1,1400.0,127.01,127.16,127.0,127.1,1400.0
2015-05-28 12:20:00,127.12,127.21,127.11,127.2,4700.0,127.12,127.21,127.11,127.2,4700.0
2015-05-28 12:25:00,127.23,127.23,127.08,127.13,2400.0,127.23,127.23,127.08,127.13,2400.0
2015-05-28 12:30:00,127.18,127.19,127.04,127.09,5100.0,127.18,127.19,127.04,127.09,5100.0
2015-05-28 12:35:00,127.01,127.2,127.01,127.04,1800.0,127.01,127.2,127.01,127.04,1800.0
2015-05-28 12:40:00,127.06,127.2,127.06,127.18,1400.0,127.06,127.2,127.06,127.18,1400.0
2015-05-28 12:45:00,127.04,127.11,126.95,127.11,1700.0,127.04,127.11,126.95,127.11,1700.0
2015-05-28 12:50:00,127.09,127.09,126.98,126.98,800.0,127.09,127.09,126.98,126.98,800.0
2015-05-28 12:55:00,126.96,127.01,126.8,126.83,6100.0,126.96,127.01,126.8,126.83,6100.0
2015-05-28 13:00:00,126.88,126.94,126.76,126.8,4300.0,126.88,126.94,126.76,126.8,4300.0
2015-05-28 13:05:00,126.89,127.01,126.86,127.01,3400.0,126.89,127.01,126.86,127.01,3400.0
2015-05-28 13:10:00,126.94,126.99,126.84,126.93,2700.0,126.94,126.99,126.84,126.93,2700.0
2015-05-28 13:15:00,126.83,126.86,126.57,126.57,1600.0,126.83,126.86,126.57,126.57,1600.0
2015-05-28 13:20:00,126.67,126.76,126.53,126.53,3300.0,126.67,126.76,126.53,126.53,3300.0
2015-05-28 13:25:00,126.65,126.95,126.65,126.95,10200.0,126.65,126.95,126.65,126.95,10200.0
2015-05-28 13:30:00,126.97,126.98,126.81,126.84,3300.0,126.97,126.98,126.81,126.84,3300.0
2015-05-28 13:35:00,126.85,126.99,126.75,126.81,2700.0,126.85,126.99,126.75,126.81,2700.0
2015-05-28 13:40:00,126.85,126.89,126.72,126.8,5500.0,126.85,126.89,126.72,126.8,5500.0
2015-05-28 13:45:00,126.84,126.87,126.74,126.81,4300.0,126.84,126.87,126.74,126.81,4300.0
2015-05-28 13:50:00,126.86,126.93,126.81,126.93,1200.0,126.86,126.93,126.81,126.93,1200.0
2015-05-28 13:55:00,126.89,126.89,126.79,126.79,2100.0,126.89,126.89,126.79,126.79,2100.0
2015-05-28 14:00:00,126.9,127.04,126.87,127.04,4300.0,126.9,127.04,126.87,127.04,4300.0
2015-05-28 14:05:00,127.03,127.1,127.02,127.06,3100.0,127.03,127.1,127.02,127.06,3100.0
2015-05-28 14:10:00,127.09,127.09,126.92,126.93,4800.0,127.09,127.09,126.92,126.93,4800.0
2015-05-28 14:15:00,126.99,127.21,126.99,127.17,18500.0,126.99,127.21,126.99,127.17,18500.0
2015-05-28 14:20:00,127.18,127.29,127.16,127.2,3300.0,127.18,127.29,127.16,127.2,3300.0
2015-05-28 14:25:00,127.2,127.33,127.2,127.33,2400.0,127.2,127.33,127.2,127.33,2400.0
2015-05-28 14:30:00,127.35,127.47,127.29,127.47,5200.0,127.35,127.47,127.29,127.47,5200.0
2015-05-28 14:35:00,127.44,127.61,127.44,127.45,8800.0,127.44,127.61,127.44,127.45,8800.0
2015-05-28 14:40:00,127.5,127.66,127.49,127.66,8900.0,127.5,127.66,127.49,127.66,8900.0
2015-05-28 14:45:00,127.67,127.7,127.59,127.65,3600.0,127.67,127.7,127.59,127.65,3600.0
2015-05-28 14:50:00,127.63,127.63,127.44,127.48,3700.0,127.63,127.63,127.44,127.48,3700.0
2015-05-28 14:55:00,127.49,127.58,127.49,127.52,4500.0,127.49,127.58,127.49,127.52,4500.0
2015-05-28 15:00:00,127.55,127.63,127.54,127.6,1700.0,127.55,127.63,127.54,127.6,1700.0
2015-05-28 15:05:00,127.54,127.58,127.49,127.5,3800.0,127.54,127.58,127.49,127.5,3800.0
2015-05-28 15:10:00,127.51,127.54,127.44,127.46,3900.0,127.51,127.54,127.44,127.46,3900.0
2015-05-28 15:15:00,127.48,127.51,127.43,127.43,1900.0,127.48,127.51,127.43,127.43,1900.0
2015-05-28 15:20:00,127.47,127.48,127.34,127.35,5000.0,127.47,127.48,127.34,127.35,5000.0
2015-05-28 15:25:00,127.35,127.43,127.31,127.43,6600.0,127.35,127.43,127.31,127.43,6600.0
2015-05-28 15:30:00,127.42,127.44,127.38,127.4,7900.0,127.42,127.44,127.38,127.4,7900.0
2015-05-28 15:35:00,127.4,127.45,127.36,127.41,13500.0,127.4,127.45,127.36,127.41,13500.0
2015-05-28 15:40:00,127.42,127.55,127.41,127.51,15700.0,127.42,127.55,127.41,127.51,15700.0
2015-05-28 15:45:00,127.52,127.57,127.49,127.51,14400.0,127.52,127.57,127.49,127.51,14400.0
2015-05-28 15:50:00,127.49,127.54,127.37,127.44,39700.0,127.49,127.54,127.37,127.44,39700.0
2015-05-28 15:55:00,127.46,127.5,127.36,127.4,44200.0,127.46,127.5,127.36,127.4,44200.0
2015-05-29 09:30:00,126.92,126.93,126.31,126.48,22919.0,126.92,126.93,126.31,126.48,22919.0
2015-05-29 09:35:00,126.48,127.35,126.33,127.35,4150.0,126.48,127.35,126.33,127.35,4150.0
2015-05-29 09:40:00,126.9,127.84,126.89,127.45,8170.0,126.9,127.84,126.89,127.45,8170.0
2015-05-29 09:45:00,127.25,127.59,127.01,127.59,5650.0,127.25,127.59,127.01,127.59,5650.0
2015-05-29 09:50:00,127.66,128.41,127.12,127.38,12422.0,127.66,128.41,127.12,127.38,12422.0
2015-05-29 09:55:00,127.39,127.43,127.05,127.06,2104.0,127.39,127.43,127.05,127.06,2104.0
2015-05-29 10:00:00,127.17,127.17,126.56,126.57,9091.0,127.17,127.17,126.56,126.57,9091.0
2015-05-29 10:05:00,126.53,126.64,126.21,126.36,7801.0,126.53,126.64,126.21,126.36,7801.0
2015-05-29 10:10:00,126.42,126.6,126.36,126.51,3631.0,126.42,126.6,126.36,126.51,3631.0
2015-05-29 10:15:00,126.43,126.56,126.3,126.56,5768.0,126.43,126.56,126.3,126.56,5768.0
2015-05-29 10:20:00,126.56,127.25,126.56,126.82,27364.0,126.56,127.25,126.56,126.82,27364.0
2015-05-29 10:25:00,126.86,127.0,126.65,126.73,4702.0,126.86,127.0,126.65,126.73,4702.0
2015-05-29 10:30:00,126.94,126.94,126.52,126.52,4138.0,126.94,126.94,126.52,126.52,4138.0
2015-05-29 10:35:00,126.51,126.64,126.3,126.63,4065.0,126.51,126.64,126.3,126.63,4065.0
2015-05-29 10:40:00,126.63,126.66,126.0,126.0,9883.0,126.63,126.66,126.0,126.0,9883.0
2015-05-29 10:45:00,126.13,126.21,126.0,126.11,24111.0,126.13,126.21,126.0,126.11,24111.0
2015-05-29 10:50:00,126.11,126.11,125.67,125.95,21085.0,126.11,126.11,125.67,125.95,21085.0
2015-05-29 10:55:00,126.0,126.18,125.92,126.03,41113.0,126.0,126.18,125.92,126.03,41113.0
2015-05-29 11:00:00,126.07,126.24,126.06,126.24,7562.0,126.07,126.24,126.06,126.24,7562.0
2015-05-29 11:05:00,126.25,126.58,126.19,126.21,5192.0,126.25,126.58,126.19,126.21,5192.0
2015-05-29 11:10:00,126.27,126.67,126.27,126.66,5033.0,126.27,126.67,126.27,126.66,5033.0
2015-05-29 11:15:00,126.69,126.99,126.68,126.95,8600.0,126.69,126.99,126.68,126.95,8600.0
2015-05-29 11:20:00,126.94,127.12,126.9,126.9,3446.0,126.94,127.12,126.9,126.9,3446.0
2015-05-29 11:25:00,126.92,126.95,126.74,126.76,3500.0,126.92,126.95,126.74,126.76,3500.0
2015-05-29 11:30:00,126.64,126.76,126.57,126.75,5222.0,126.64,126.76,126.57,126.75,5222.0
2015-05-29 11:35:00,126.71,126.89,126.57,126.89,3786.0,126.71,126.89,126.57,126.89,3786.0
2015-05-29 11:40:00,126.86,127.06,126.86,126.99,2900.0,126.86,127.06,126.86,126.99,2900.0
2015-05-29 11:45:00,127.05,127.33,127.03,127.32,2150.0,127.05,127.33,127.03,127.32,2150.0
2015-05-29 11:50:00,127.45,127.5,127.34,127.36,4992.0,127.45,127.5,127.34,127.36,4992.0
2015-05-29 11:55:00,127.32,127.5,127.32,127.43,2400.0,127.32,127.5,127.32,127.43,2400.0
2015-05-29 12:00:00,127.39,127.9,127.39,127.82,9260.0,127.39,127.9,127.39,127.82,9260.0
2015-05-29 12:05:00,127.76,127.78,127.67,127.75,6545.0,127.76,127.78,127.67,127.75,6545.0
2015-05-29 12:10:00,127.76,127.78,127.52,127.52,6834.0,127.76,127.78,127.52,127.52,6834.0
2015-05-29 12:15:00,127.5,127.65,127.45,127.65,5618.0,127.5,127.65,127.45,127.65,5618.0
2015-05-29 12:20:00,127.66,127.73,127.53,127.63,3358.0,127.66,127.73,127.53,127.63,3358.0
2015-05-29 12:25:00,127.61,127.81,127.61,127.76,3872.0,127.61,127.81,127.61,127.76,3872.0
2015-05-29 12:30:00,127.79,127.86,127.76,127.82,7544.0,127.79,127.86,127.76,127.82,7544.0
2015-05-29 12:35:00,127.79,127.87,127.73,127.76,2650.0,127.79,127.87,127.73,127.76,2650.0
2015-05-29 12:40:00,127.85,127.85,127.69,127.75,1300.0,127.85,127.85,127.69,127.75,1300.0
2015-05-29 12:45:00,127.76,127.82,127.67,127.71,2500.0,127.76,127.82,127.67,127.71,2500.0
2015-05-29 12:50:00,127.7,127.73,127.45,127.51,1604.0,127.7,127.73,127.45,127.51,1604.0
2015-05-29 12:55:00,127.43,127.47,127.34,127.34,4200.0,127.43,127.47,127.34,127.34,4200.0
2015-05-29 13:00:00,127.37,127.68,127.33,127.68,3900.0,127.37,127.68,127.33,127.68,3900.0
2015-05-29 13:05:00,127.65,127.72,127.58,127.68,5281.0,127.65,127.72,127.58,127.68,5281.0
2015-05-29 13:10:00,127.73,127.98,127.69,127.92,4102.0,127.73,127.98,127.69,127.92,4102.0
2015-05-29 13:15:00,127.91,128.2,127.84,128.13,6153.0,127.91,128.2,127.84,128.13,6153.0
2015-05-29 13:20:00,128.14,128.26,128.04,128.1,13528.0,128.14,128.26,128.04,128.1,13528.0
2015-05-29 13:25:00,128.1,128.3,127.95,128.12,12674.0,128.1,128.3,127.95,128.12,12674.0
2015-05-29 13:30:00,128.19,128.21,128.05,128.05,3800.0,128.19,128.21,128.05,128.05,3800.0
2015-05-29 13:35:00,128.12,128.22,128.05,128.05,3084.0,128.12,128.22,128.05,128.05,3084.0
2015-05-29 13:40:00,128.03,128.22,127.92,128.22,5826.0,128.03,128.22,127.92,128.22,5826.0
2015-05-29 13:45:00,128.2,128.32,128.12,128.32,16184.0,128.2,128.32,128.12,128.32,16184.0
2015-05-29 13:50:00,128.3,128.53,128.28,128.52,12693.0,128.3,128.53,128.28,128.52,12693.0
2015-05-29 13:55:00,128.49,128.55,128.39,128.52,5035.0,128.49,128.55,128.39,128.52,5035.0
2015-05-29 14:00:00,128.55,128.63,128.48,128.55,13054.0,128.55,128.63,128.48,128.55,13054.0
2015-05-29 14:05:00,128.5,128.6,128.47,128.53,6594.0,128.5,128.6,128.47,128.53,6594.0
2015-05-29 14:10:00,128.51,128.52,128.05,128.08,10854.0,128.51,128.52,128.05,128.08,10854.0
2015-05-29 14:15:00,128.11,128.23,127.99,128.18,3210.0,128.11,128.23,127.99,128.18,3210.0
2015-05-29 14:20:00,128.12,128.18,127.89,128.0,17066.0,128.12,128.18,127.89,128.0,17066.0
2015-05-29 14:25:00,127.98,128.17,127.94,128.11,13537.0,127.98,128.17,127.94,128.11,13537.0
2015-05-29 14:30:00,128.13,128.34,128.08,128.25,10343.0,128.13,128.34,128.08,128.25,10343.0
2015-05-29 14:35:00,128.24,128.42,128.23,128.34,15622.0,128.24,128.42,128.23,128.34,15622.0
2015-05-29 14:40:00,128.35,128.35,127.83,128.06,7264.0,128.35,128.35,127.83,128.06,7264.0
2015-05-29 14:45:00,128.06,128.2,127.96,128.1,20261.0,128.06,128.2,127.96,128.1,20261.0
2015-05-29 14:50:00,128.13,128.3,128.04,128.3,22530.0,128.13,128.3,128.04,128.3,22530.0
2015-05-29 14:55:00,128.22,128.26,128.13,128.16,5577.0,128.22,128.26,128.13,128.16,5577.0
2015-05-29 15:00:00,128.13,128.4,128.09,128.37,5509.0,128.13,128.4,128.09,128.37,5509.0
2015-05-29 15:05:00,128.28,128.33,128.11,128.24,8104.0,128.28,128.33,128.11,128.24,8104.0
2015-05-29 15:10:00,128.22,128.44,128.22,128.4,7390.0,128.22,128.44,128.22,128.4,7390.0
2015-05-29 15:15:00,128.34,128.41,128.25,128.34,9901.0,128.34,128.41,128.25,128.34,9901.0
2015-05-29 15:20:00,128.36,128.56,128.33,128.54,16316.0,128.36,128.56,128.33,128.54,16316.0
2015-05-29 15:25:00,128.47,128.71,128.36,128.66,12917.0,128.47,128.71,128.36,128.66,12917.0
2015-05-29 15:30:00,128.73,128.73,128.49,128.57,10302.0,128.73,128.73,128.49,128.57,10302.0
2015-05-29 15:35:00,128.58,128.75,128.51,128.68,10100.0,128.58,128.75,128.51,128.68,10100.0
2015-05-29 15:40:00,128.71,128.78,128.63,128.76,20420.0,128.71,128.78,128.63,128.76,20420.0
2015-05-29 15:45:00,128.75,128.87,128.69,128.74,31337.0,128.75,128.87,128.69,128.74,31337.0
2015-05-29 15:50:00,128.67,128.71,128.33,128.34,38865.0,128.67,128.71,128.33,128.34,38865.0
2015-05-29 15:55:00,128.33,128.5,128.29,128.29,54057.0,128.33,128.5,128.29,128.29,54057.0
2015-06-01 09:30:00,128.48,128.98,127.95,128.0,28868.0,128.48,128.98,127.95,128.0,28868.0
2015-06-01 09:35:00,127.98,128.24,127.84,128.15,12480.0,127.98,128.24,127.84,128.15,12480.0
2015-06-01 09:40:00,128.34,128.34,127.54,127.93,12920.0,128.34,128.34,127.54,127.93,12920.0
2015-06-01 09:45:00,128.13,128.52,127.45,127.8,28097.0,128.13,128.52,127.45,127.8,28097.0
2015-06-01 09:50:00,127.66,127.83,127.24,127.73,24183.0,127.66,127.83,127.24,127.73,24183.0
2015-06-01 09:55:00,127.9,127.91,127.01,127.03,10125.0,127.9,127.91,127.01,127.03,10125.0
2015-06-01 10:00:00,127.02,127.18,126.81,126.9,15763.0,127.02,127.18,126.81,126.9,15763.0
2015-06-01 10:05:00,126.91,127.14,126.77,127.03,10660.0,126.91,127.14,126.77,127.03,10660.0
2015-06-01 10:10:00,127.03,127.04,126.5,126.63,11009.0,127.03,127.04,126.5,126.63,11009.0
2015-06-01 10:15:00,126.63,126.63,126.22,126.23,16094.0,126.63,126.63,126.22,126.23,16094.0
2015-06-01 10:20:00,126.22,126.58,126.22,126.54,7308.0,126.22,126.58,126.22,126.54,7308.0
2015-06-01 10:25:00,126.62,126.62,126.11,126.38,7715.0,126.62,126.62,126.11,126.38,7715.0
2015-06-01 10:30:00,126.35,127.06,126.28,126.99,7805.0,126.35,127.06,126.28,126.99,7805.0
2015-06-01 10:35:00,126.96,127.11,126.68,126.93,5655.0,126.96,127.11,126.68,126.93,5655.0
2015-06-01 10:40:00,126.94,127.11,126.6,126.6,5528.0,126.94,127.11,126.6,126.6,5528.0
2015-06-01 10:45:00,126.65,126.87,126.54,126.82,11057.0,126.65,126.87,126.54,126.82,11057.0
2015-06-01 10:50:00,126.95,127.44,126.92,127.17,9482.0,126.95,127.44,126.92,127.17,9482.0
2015-06-01 10:55:00,127.14,127.42,127.01,127.41,5310.0,127.14,127.42,127.01,127.41,5310.0
2015-06-01 11:00:00,127.46,127.74,127.38,127.7,10646.0,127.46,127.74,127.38,127.7,10646.0
2015-06-01 11:05:00,127.75,127.87,127.35,127.82,7037.0,127.75,127.87,127.35,127.82,7037.0
2015-06-01 11:10:00,127.82,127.95,127.54,127.71,5700.0,127.82,127.95,127.54,127.71,5700.0
2015-06-01 11:15:00,127.71,127.84,127.46,127.5,20645.0,127.71,127.84,127.46,127.5,20645.0
2015-06-01 11:20:00,127.5,127.84,127.5,127.62,6448.0,127.5,127.84,127.5,127.62,6448.0
2015-06-01 11:25:00,127.63,127.74,127.42,127.42,4640.0,127.63,127.74,127.42,127.42,4640.0
2015-06-01 11:30:00,127.56,127.6,127.26,127.3,8170.0,127.56,127.6,127.26,127.3,8170.0
2015-06-01 11:35:00,127.25,127.55,127.25,127.31,7400.0,127.25,127.55,127.25,127.31,7400.0
2015-06-01 11:40:00,127.36,127.59,127.34,127.59,2200.0,127.36,127.59,127.34,127.59,2200.0
2015-06-01 11:45:00,127.55,127.67,127.46,127.46,3995.0,127.55,127.67,127.46,127.46,3995.0
2015-06-01 11:50:00,127.53,127.58,127.24,127.36,3800.0,127.53,127.58,127.24,127.36,3800.0
2015-06-01 11:55:00,127.32,127.34,127.03,127.04,4700.0,127.32,127.34,127.03,127.04,4700.0
2015-06-01 12:00:00,127.04,127.55,127.02,127.5,4792.0,127.04,127.55,127.02,127.5,4792.0
2015-06-01 12:05:00,127.44,127.44,127.21,127.41,3700.0,127.44,127.44,127.21,127.41,3700.0
2015-06-01 12:10:00,127.45,127.45,127.34,127.34,6726.0,127.45,127.45,127.34,127.34,6726.0
2015-06-01 12:15:00,127.35,127.84,127.35,127.84,5436.0,127.35,127.84,127.35,127.84,5436.0
2015-06-01 12:20:00,127.84,127.99,127.77,127.84,4101.0,127.84,127.99,127.77,127.84,4101.0
2015-06-01 12:25:00,127.9,128.3,127.84,128.04,7970.0,127.9,128.3,127.84,128.04,7970.0
2015-06-01 12:30:00,128.11,128.11,127.87,127.91,4525.0,128.11,128.11,127.87,127.91,4525.0
2015-06-01 12:35:00,127.91,128.07,127.9,128.02,3100.0,127.91,128.07,127.9,128.02,3100.0
2015-06-01 12:40:00,127.92,128.05,127.66,127.66,6100.0,127.92,128.05,127.66,127.66,6100.0
2015-06-01 12:45:00,127.75,127.9,127.75,127.83,1750.0,127.75,127.9,127.75,127.83,1750.0
2015-06-01 12:50:00,127.87,127.87,127.62,127.68,3000.0,127.87,127.87,127.62,127.68,3000.0
2015-06-01 12:55:00,127.72,128.07,127.71,127.98,5900.0,127.72,128.07,127.71,127.98,5900.0
2015-06-01 13:00:00,128.01,128.19,127.83,127.83,2900.0,128.01,128.19,127.83,127.83,2900.0
2015-06-01 13:05:00,127.95,128.0,127.83,127.84,2100.0,127.95,128.0,127.83,127.84,2100.0
2015-06-01 13:10:00,127.77,127.89,127.7,127.7,2500.0,127.77,127.89,127.7,127.7,2500.0
2015-06-01 13:15:00,127.77,127.77,127.52,127.58,2790.0,127.77,127.77,127.52,127.58,2790.0
2015-06-01 13:20:00,127.54,127.69,127.45,127.59,2736.0,127.54,127.69,127.45,127.59,2736.0
2015-06-01 13:25:00,127.59,127.71,127.46,127.67,8561.0,127.59,127.71,127.46,127.67,8561.0
2015-06-01 13:30:00,127.67,127.76,127.61,127.67,6982.0,127.67,127.76,127.61,127.67,6982.0
2015-06-01 13:35:00,127.59,127.59,127.42,127.46,3300.0,127.59,127.59,127.42,127.46,3300.0
2015-06-01 13:40:00,127.37,127.38,127.2,127.33,6089.0,127.37,127.38,127.2,127.33,6089.0
2015-06-01 13:45:00,127.48,127.61,127.44,127.57,9342.0,127.48,127.61,127.44,127.57,9342.0
2015-06-01 13:50:00,127.55,127.57,127.46,127.57,3400.0,127.55,127.57,127.46,127.57,3400.0
2015-06-01 13:55:00,127.51,127.59,127.46,127.49,4366.0,127.51,127.59,127.46,127.49,4366.0
2015-06-01 14:00:00,127.56,127.7,127.5,127.67,8202.0,127.56,127.7,127.5,127.67,8202.0
2015-06-01 14:05:00,127.64,127.68,127.33,127.38,3995.0,127.64,127.68,127.33,127.38,3995.0
2015-06-01 14:10:00,127.4,127.51,127.14,127.15,8401.0,127.4,127.51,127.14,127.15,8401.0
2015-06-01 14:15:00,127.16,127.41,127.16,127.41,7400.0,127.16,127.41,127.16,127.41,7400.0
2015-06-01 14:20:00,127.33,127.53,127.26,127.37,9125.0,127.33,127.53,127.26,127.37,9125.0
2015-06-01 14:25:00,127.37,127.49,127.37,127.48,3329.0,127.37,127.49,127.37,127.48,3329.0
2015-06-01 14:30:00,127.56,127.57,127.39,127.39,8987.0,127.56,127.57,127.39,127.39,8987.0
2015-06-01 14:35:00,127.39,127.56,127.39,127.5,11546.0,127.39,127.56,127.39,127.5,11546.0
2015-06-01 14:40:00,127.47,127.52,127.42,127.45,3600.0,127.47,127.52,127.42,127.45,3600.0
2015-06-01 14:45:00,127.53,127.57,127.4,127.48,10510.0,127.53,127.57,127.4,127.48,10510.0
2015-06-01 14:50:00,127.47,127.51,127.44,127.46,9043.0,127.47,127.51,127.44,127.46,9043.0
2015-06-01 14:55:00,127.48,127.57,127.47,127.47,12165.0,127.48,127.57,127.47,127.47,12165.0
2015-06-01 15:00:00,127.49,127.52,127.37,127.4,4708.0,127.49,127.52,127.37,127.4,4708.0
2015-06-01 15:05:00,127.38,127.49,127.32,127.41,3403.0,127.38,127.49,127.32,127.41,3403.0
2015-06-01 15:10:00,127.39,127.4,127.28,127.38,8302.0,127.39,127.4,127.28,127.38,8302.0
2015-06-01 15:15:00,127.34,127.44,127.31,127.36,3843.0,127.34,127.44,127.31,127.36,3843.0
2015-06-01 15:20:00,127.4,127.41,127.2,127.23,8917.0,127.4,127.41,127.2,127.23,8917.0
2015-06-01 15:25:00,127.23,127.34,127.11,127.23,8963.0,127.23,127.34,127.11,127.23,8963.0
2015-06-01 15:30:00,127.24,127.24,126.92,126.93,5225.0,127.24,127.24,126.92,126.93,5225.0
2015-06-01 15:35:00,127.01,127.03,126.91,126.97,8243.0,127.01,127.03,126.91,126.97,8243.0
2015-06-01 15:40:00,126.95,127.03,126.87,126.98,11656.0,126.95,127.03,126.87,126.98,11656.0
2015-06-01 15:45:00,126.98,126.99,126.78,126.81,12548.0,126.98,126.99,126.78,126.81,12548.0
2015-06-01 15:50:00,126.78,126.83,126.63,126.73,26162.0,126.78,126.83,126.63,126.73,26162.0
2015-06-01 15:55:00,126.73,126.85,126.69,126.79,38828.0,126.73,126.85,126.69,126.79,38828.0
2015-06-02 09:30:00,126.2,127.5,125.18,125.18,20693.0,126.2,127.5,125.18,125.18,20693.0
2015-06-02 09:35:00,125.11,125.36,124.0,124.52,20513.0,125.11,125.36,124.0,124.52,20513.0
2015-06-02 09:40:00,124.41,124.62,124.17,124.23,19496.0,124.41,124.62,124.17,124.23,19496.0
2015-06-02 09:45:00,124.29,124.5,123.54,123.72,21799.0,124.29,124.5,123.54,123.72,21799.0
2015-06-02 09:50:00,123.71,124.04,123.65,123.66,13953.0,123.71,124.04,123.65,123.66,13953.0
2015-06-02 09:55:00,123.67,124.13,123.65,123.87,10205.0,123.67,124.13,123.65,123.87,10205.0
2015-06-02 10:00:00,123.82,124.19,123.69,124.19,15615.0,123.82,124.19,123.69,124.19,15615.0
2015-06-02 10:05:00,124.19,124.28,123.54,123.71,35046.0,124.19,124.28,123.54,123.71,35046.0
2015-06-02 10:10:00,123.8,124.03,123.5,123.54,15346.0,123.8,124.03,123.5,123.54,15346.0
2015-06-02 10:15:00,123.64,124.0,123.61,123.79,31470.0,123.64,124.0,123.61,123.79,31470.0
2015-06-02 10:20:00,123.76,124.19,123.54,123.6,55706.0,123.76,124.19,123.54,123.6,55706.0
2015-06-02 10:25:00,123.78,123.82,123.54,123.81,24054.0,123.78,123.82,123.54,123.81,24054.0
2015-06-02 10:30:00,123.75,123.95,123.56,123.73,17454.0,123.75,123.95,123.56,123.73,17454.0
2015-06-02 10:35:00,123.75,124.09,123.6,124.05,22730.0,123.75,124.09,123.6,124.05,22730.0
2015-06-02 10:40:00,124.05,124.09,123.9,124.01,13501.0,124.05,124.09,123.9,124.01,13501.0
2015-06-02 10:45:00,124.1,124.2,123.98,124.07,10409.0,124.1,124.2,123.98,124.07,10409.0
2015-06-02 10:50:00,124.09,124.16,123.89,123.9,9972.0,124.09,124.16,123.89,123.9,9972.0
2015-06-02 10:55:00,123.94,123.96,123.61,123.61,2950.0,123.94,123.96,123.61,123.61,2950.0
2015-06-02 11:00:00,123.6,123.61,123.43,123.51,13203.0,123.6,123.61,123.43,123.51,13203.0
2015-06-02 11:05:00,123.5,123.81,123.36,123.81,11299.0,123.5,123.81,123.36,123.81,11299.0
2015-06-02 11:10:00,123.84,123.97,123.64,123.72,5666.0,123.84,123.97,123.64,123.72,5666.0
2015-06-02 11:15:00,123.75,123.75,123.46,123.46,18800.0,123.75,123.75,123.46,123.46,18800.0
2015-06-02 11:20:00,123.51,123.54,123.46,123.53,3319.0,123.51,123.54,123.46,123.53,3319.0
2015-06-02 11:25:00,123.5,123.57,123.34,123.45,15452.0,123.5,123.57,123.34,123.45,15452.0
2015-06-02 11:30:00,123.5,123.59,123.43,123.59,9000.0,123.5,123.59,123.43,123.59,9000.0
2015-06-02 11:35:00,123.62,123.73,123.6,123.66,5063.0,123.62,123.73,123.6,123.66,5063.0
2015-06-02 11:40:00,123.71,123.73,123.52,123.52,6697.0,123.71,123.73,123.52,123.52,6697.0
2015-06-02 11:45:00,123.54,123.68,123.52,123.52,6300.0,123.54,123.68,123.52,123.52,6300.0
2015-06-02 11:50:00,123.58,123.61,123.49,123.51,4917.0,123.58,123.61,123.49,123.51,4917.0
2015-06-02 11:55:00,123.47,123.63,123.3,123.63,12079.0,123.47,123.63,123.3,123.63,12079.0
2015-06-02 12:00:00,123.56,124.14,123.54,124.01,19688.0,123.56,124.14,123.54,124.01,19688.0
2015-06-02 12:05:00,124.04,124.34,124.04,124.33,24616.0,124.04,124.34,124.04,124.33,24616.0
2015-06-02 12:10:00,124.38,124.52,124.22,124.26,6600.0,124.38,124.52,124.22,124.26,6600.0
2015-06-02 12:15:00,124.26,124.34,124.18,124.26,5372.0,124.26,124.34,124.18,124.26,5372.0
2015-06-02 12:20:00,124.35,124.6,124.35,124.45,11737.0,124.35,124.6,124.35,124.45,11737.0
2015-06-02 12:25:00,124.51,124.58,124.43,124.52,3250.0,124.51,124.58,124.43,124.52,3250.0
2015-06-02 12:30:00,124.6,124.6,124.42,124.42,4000.0,124.6,124.6,124.42,124.42,4000.0
2015-06-02 12:35:00,124.52,124.53,124.42,124.47,3700.0,124.52,124.53,124.42,124.47,3700.0
2015-06-02 12:40:00,124.48,124.6,124.43,124.6,9913.0,124.48,124.6,124.43,124.6,9913.0
2015-06-02 12:45:00,124.6,124.8,124.6,124.8,7080.0,124.6,124.8,124.6,124.8,7080.0
2015-06-02 12:50:00,124.89,125.0,124.87,124.93,4353.0,124.89,125.0,124.87,124.93,4353.0
2015-06-02 12:55:00,124.9,125.22,124.9,125.14,5140.0,124.9,125.22,124.9,125.14,5140.0
2015-06-02 13:00:00,125.15,125.41,125.15,125.41,7650.0,125.15,125.41,125.15,125.41,7650.0
2015-06-02 13:05:00,125.4,125.4,125.09,125.19,4100.0,125.4,125.4,125.09,125.19,4100.0
2015-06-02 13:10:00,125.15,125.27,125.15,125.17,4943.0,125.15,125.27,125.15,125.17,4943.0
2015-06-02 13:15:00,125.22,125.62,125.16,125.61,8500.0,125.22,125.62,125.16,125.61,8500.0
2015-06-02 13:20:00,125.65,125.92,125.6,125.81,17997.0,125.65,125.92,125.6,125.81,17997.0
2015-06-02 13:25:00,125.82,125.9,125.75,125.78,9802.0,125.82,125.9,125.75,125.78,9802.0
2015-06-02 13:30:00,125.8,125.95,125.8,125.91,4322.0,125.8,125.95,125.8,125.91,4322.0
2015-06-02 13:35:00,125.88,125.95,125.84,125.85,4372.0,125.88,125.95,125.84,125.85,4372.0
2015-06-02 13:40:00,125.88,125.88,125.8,125.86,4200.0,125.88,125.88,125.8,125.86,4200.0
2015-06-02 13:45:00,125.82,125.87,125.72,125.74,6050.0,125.82,125.87,125.72,125.74,6050.0
2015-06-02 13:50:00,125.74,125.93,125.69,125.84,5400.0,125.74,125.93,125.69,125.84,5400.0
2015-06-02 13:55:00,125.84,125.97,125.84,125.92,5210.0,125.84,125.97,125.84,125.92,5210.0
2015-06-02 14:00:00,125.86,125.87,125.75,125.77,6700.0,125.86,125.87,125.75,125.77,6700.0
2015-06-02 14:05:00,125.74,125.8,125.54,125.54,7500.0,125.74,125.8,125.54,125.54,7500.0
2015-06-02 14:10:00,125.51,125.52,125.37,125.37,5204.0,125.51,125.52,125.37,125.37,5204.0
2015-06-02 14:15:00,125.34,125.36,125.2,125.21,6601.0,125.34,125.36,125.2,125.21,6601.0
2015-06-02 14:20:00,125.18,125.31,125.15,125.31,9248.0,125.18,125.31,125.15,125.31,9248.0
2015-06-02 14:25:00,125.4,125.45,125.26,125.43,7924.0,125.4,125.45,125.26,125.43,7924.0
2015-06-02 14:30:00,125.44,125.5,125.34,125.39,13828.0,125.44,125.5,125.34,125.39,13828.0
2015-06-02 14:35:00,125.44,125.53,125.38,125.39,5486.0,125.44,125.53,125.38,125.39,5486.0
2015-06-02 14:40:00,125.38,125.47,125.25,125.25,11889.0,125.38,125.47,125.25,125.25,11889.0
2015-06-02 14:45:00,125.26,125.36,125.24,125.24,4900.0,125.26,125.36,125.24,125.24,4900.0
2015-06-02 14:50:00,125.26,125.26,125.08,125.1,4722.0,125.26,125.26,125.08,125.1,4722.0
2015-06-02 14:55:00,125.1,125.19,125.04,125.1,2810.0,125.1,125.19,125.04,125.1,2810.0
2015-06-02 15:00:00,125.02,125.11,124.99,125.07,6223.0,125.02,125.11,124.99,125.07,6223.0
2015-06-02 15:05:00,125.07,125.07,124.78,124.94,8990.0,125.07,125.07,124.78,124.94,8990.0
2015-06-02 15:10:00,124.95,125.0,124.78,124.78,6050.0,124.95,125.0,124.78,124.78,6050.0
2015-06-02 15:15:00,124.81,125.01,124.77,125.01,12222.0,124.81,125.01,124.77,125.01,12222.0
2015-06-02 15:20:00,125.03,125.05,124.9,124.95,8400.0,125.03,125.05,124.9,124.95,8400.0
2015-06-02 15:25:00,124.96,125.0,124.91,124.93,5900.0,124.96,125.0,124.91,124.93,5900.0
2015-06-02 15:30:00,124.91,125.03,124.82,124.88,7807.0,124.91,125.03,124.82,124.88,7807.0
2015-06-02 15:35:00,124.87,125.09,124.85,124.93,8472.0,124.87,125.09,124.85,124.93,8472.0
2015-06-02 15:40:00,124.93,124.95,124.77,124.82,7596.0,124.93,124.95,124.77,124.82,7596.0
2015-06-02 15:45:00,124.83,124.92,124.69,124.78,15473.0,124.83,124.92,124.69,124.78,15473.0
2015-06-02 15:50:00,124.82,124.83,124.59,124.73,49397.0,124.82,124.83,124.59,124.73,49397.0
2015-06-02 15:55:00,124.73,124.92,124.68,124.81,51437.0,124.73,124.92,124.68,124.81,51437.0
2015-06-03 09:30:00,124.38,124.95,124.22,124.33,22190.0,124.38,124.95,124.22,124.33,22190.0
2015-06-03 09:35:00,124.4,124.57,124.16,124.16,20426.0,124.4,124.57,124.16,124.16,20426.0
2015-06-03 09:40:00,124.13,124.55,124.13,124.52,6747.0,124.13,124.55,124.13,124.52,6747.0
2015-06-03 09:45:00,124.52,124.72,124.22,124.55,15742.0,124.52,124.72,124.22,124.55,15742.0
2015-06-03 09:50:00,124.42,124.72,124.42,124.65,8302.0,124.42,124.72,124.42,124.65,8302.0
2015-06-03 09:55:00,124.42,124.69,124.42,124.69,2100.0,124.42,124.69,124.42,124.69,2100.0
2015-06-03 10:00:00,124.57,124.93,124.57,124.93,15574.0,124.57,124.93,124.57,124.93,15574.0
2015-06-03 10:05:00,124.9,125.02,124.67,125.02,12914.0,124.9,125.02,124.67,125.02,12914.0
2015-06-03 10:10:00,125.03,125.4,125.03,125.25,5525.0,125.03,125.4,125.03,125.25,5525.0
2015-06-03 10:15:00,125.16,125.26,125.09,125.1,1535.0,125.16,125.26,125.09,125.1,1535.0
2015-06-03 10:20:00,125.14,125.23,124.99,125.09,9171.0,125.14,125.23,124.99,125.09,9171.0
2015-06-03 10:25:00,125.08,125.17,125.06,125.1,4719.0,125.08,125.17,125.06,125.1,4719.0
2015-06-03 10:30:00,125.1,125.11,124.87,124.88,9814.0,125.1,125.11,124.87,124.88,9814.0
2015-06-03 10:35:00,124.87,125.08,124.79,124.99,10604.0,124.87,125.08,124.79,124.99,10604.0
2015-06-03 10:40:00,125.0,125.02,124.77,125.02,14762.0,125.0,125.02,124.77,125.02,14762.0
2015-06-03 10:45:00,125.06,125.06,124.89,124.96,2857.0,125.06,125.06,124.89,124.96,2857.0
2015-06-03 10:50:00,125.02,125.08,124.93,125.08,5250.0,125.02,125.08,124.93,125.08,5250.0
2015-06-03 10:55:00,125.07,125.19,124.99,125.17,5826.0,125.07,125.19,124.99,125.17,5826.0
2015-06-03 11:00:00,125.12,125.45,125.09,125.39,8050.0,125.12,125.45,125.09,125.39,8050.0
2015-06-03 11:05:00,125.34,125.59,125.34,125.56,3850.0,125.34,125.59,125.34,125.56,3850.0
2015-06-03 11:10:00,125.61,125.61,125.44,125.48,3787.0,125.61,125.61,125.44,125.48,3787.0
2015-06-03 11:15:00,125.5,125.62,125.5,125.6,3968.0,125.5,125.62,125.5,125.6,3968.0
2015-06-03 11:20:00,125.62,125.74,125.54,125.74,5828.0,125.62,125.74,125.54,125.74,5828.0
2015-06-03 11:25:00,125.65,125.86,125.61,125.86,7616.0,125.65,125.86,125.61,125.86,7616.0
2015-06-03 11:30:00,125.85,125.96,125.77,125.9,4247.0,125.85,125.96,125.77,125.9,4247.0
2015-06-03 11:35:00,125.91,126.05,125.89,125.9,7101.0,125.91,126.05,125.89,125.9,7101.0
2015-06-03 11:40:00,125.89,125.89,125.67,125.77,6972.0,125.89,125.89,125.67,125.77,6972.0
2015-06-03 11:45:00,125.76,125.77,125.67,125.67,9492.0,125.76,125.77,125.67,125.67,9492.0
2015-06-03 11:50:00,125.7,125.81,125.67,125.76,8928.0,125.7,125.81,125.67,125.76,8928.0
2015-06-03 11:55:00,125.77,125.88,125.76,125.87,6166.0,125.77,125.88,125.76,125.87,6166.0
2015-06-03 12:00:00,125.88,126.0,125.77,125.99,6700.0,125.88,126.0,125.77,125.99,6700.0
2015-06-03 12:05:00,125.98,125.99,125.81,125.93,4244.0,125.98,125.99,125.81,125.93,4244.0
2015-06-03 12:10:00,125.93,126.03,125.89,125.98,9222.0,125.93,126.03,125.89,125.98,9222.0
2015-06-03 12:15:00,125.92,126.12,125.86,125.86,4676.0,125.92,126.12,125.86,125.86,4676.0
2015-06-03 12:20:00,125.76,125.8,125.59,125.74,16064.0,125.76,125.8,125.59,125.74,16064.0
2015-06-03 12:25:00,125.7,125.7,125.43,125.53,12250.0,125.7,125.7,125.43,125.53,12250.0
2015-06-03 12:30:00,125.56,125.59,125.45,125.49,6398.0,125.56,125.59,125.45,125.49,6398.0
2015-06-03 12:35:00,125.51,125.59,125.5,125.53,6050.0,125.51,125.59,125.5,125.53,6050.0
2015-06-03 12:40:00,125.52,125.58,125.45,125.53,7900.0,125.52,125.58,125.45,125.53,7900.0
2015-06-03 12:45:00,125.5,125.56,125.45,125.54,5700.0,125.5,125.56,125.45,125.54,5700.0
2015-06-03 12:50:00,125.48,125.59,125.39,125.55,15929.0,125.48,125.59,125.39,125.55,15929.0
2015-06-03 12:55:00,125.58,125.78,125.52,125.78,11501.0,125.58,125.78,125.52,125.78,11501.0
2015-06-03 13:00:00,125.75,125.9,125.7,125.83,4015.0,125.75,125.9,125.7,125.83,4015.0
2015-06-03 13:05:00,125.83,125.99,125.81,125.83,3927.0,125.83,125.99,125.81,125.83,3927.0
2015-06-03 13:10:00,125.83,125.89,125.82,125.86,4600.0,125.83,125.89,125.82,125.86,4600.0
2015-06-03 13:15:00,125.86,126.0,125.83,126.0,2900.0,125.86,126.0,125.83,126.0,2900.0
2015-06-03 13:20:00,125.97,125.99,125.86,125.9,5416.0,125.97,125.99,125.86,125.9,5416.0
2015-06-03 13:25:00,125.92,125.92,125.8,125.84,3624.0,125.92,125.92,125.8,125.84,3624.0
2015-06-03 13:30:00,125.83,125.86,125.72,125.78,7475.0,125.83,125.86,125.72,125.78,7475.0
2015-06-03 13:35:00,125.82,125.93,125.79,125.86,6988.0,125.82,125.93,125.79,125.86,6988.0
2015-06-03 13:40:00,125.93,126.0,125.89,125.93,4037.0,125.93,126.0,125.89,125.93,4037.0
2015-06-03 13:45:00,125.95,126.01,125.87,125.95,7700.0,125.95,126.01,125.87,125.95,7700.0
2015-06-03 13:50:00,126.01,126.09,125.92,126.06,2900.0,126.01,126.09,125.92,126.06,2900.0
2015-06-03 13:55:00,126.01,126.1,125.99,125.99,2300.0,126.01,126.1,125.99,125.99,2300.0
2015-06-03 14:00:00,125.98,126.11,125.97,126.03,1927.0,125.98,126.11,125.97,126.03,1927.0
2015-06-03 14:05:00,125.98,126.14,125.98,126.13,5559.0,125.98,126.14,125.98,126.13,5559.0
2015-06-03 14:10:00,126.13,126.17,125.98,126.17,11458.0,126.13,126.17,125.98,126.17,11458.0
2015-06-03 14:15:00,126.18,126.23,126.14,126.16,2717.0,126.18,126.23,126.14,126.16,2717.0
2015-06-03 14:20:00,126.18,126.39,126.18,126.39,6798.0,126.18,126.39,126.18,126.39,6798.0
2015-06-03 14:25:00,126.4,126.47,126.2,126.29,8315.0,126.4,126.47,126.2,126.29,8315.0
2015-06-03 14:30:00,126.3,126.37,126.25,126.32,3200.0,126.3,126.37,126.25,126.32,3200.0
2015-06-03 14:35:00,126.28,126.39,126.24,126.34,5900.0,126.28,126.39,126.24,126.34,5900.0
2015-06-03 14:40:00,126.34,126.48,126.34,126.44,11890.0,126.34,126.48,126.34,126.44,11890.0
2015-06-03 14:45:00,126.45,126.49,126.26,126.32,7611.0,126.45,126.49,126.26,126.32,7611.0
2015-06-03 14:50:00,126.35,126.51,126.34,126.5,8931.0,126.35,126.51,126.34,126.5,8931.0
2015-06-03 14:55:00,126.49,126.71,126.41,126.43,6165.0,126.49,126.71,126.41,126.43,6165.0
2015-06-03 15:00:00,126.46,126.65,126.46,126.62,12194.0,126.46,126.65,126.46,126.62,12194.0
2015-06-03 15:05:00,126.61,126.74,126.58,126.7,17670.0,126.61,126.74,126.58,126.7,17670.0
2015-06-03 15:10:00,126.71,126.87,126.7,126.73,19330.0,126.71,126.87,126.7,126.73,19330.0
2015-06-03 15:15:00,126.75,126.76,126.51,126.56,16866.0,126.75,126.76,126.51,126.56,16866.0
2015-06-03 15:20:00,126.59,126.81,126.57,126.76,20951.0,126.59,126.81,126.57,126.76,20951.0
2015-06-03 15:25:00,126.76,126.82,126.67,126.74,10401.0,126.76,126.82,126.67,126.74,10401.0
2015-06-03 15:30:00,126.69,126.78,126.6,126.74,14701.0,126.69,126.78,126.6,126.74,14701.0
2015-06-03 15:35:00,126.72,126.88,126.72,126.82,15300.0,126.72,126.88,126.72,126.82,15300.0
2015-06-03 15:40:00,126.8,126.86,126.75,126.84,12774.0,126.8,126.86,126.75,126.84,12774.0
2015-06-03 15:45:00,126.84,126.93,126.76,126.88,25278.0,126.84,126.93,126.76,126.88,25278.0
2015-06-03 15:50:00,126.86,126.95,126.76,126.89,27034.0,126.86,126.95,126.76,126.89,27034.0
2015-06-03 15:55:00,126.91,126.98,126.87,126.94,35492.0,126.91,126.98,126.87,126.94,35492.0
2015-06-04 09:30:00,125.84,126.94,125.84,125.97,32031.0,125.84,126.94,125.84,125.97,32031.0
2015-06-04 09:35:00,126.43,126.43,125.46,126.12,11700.0,126.43,126.43,125.46,126.12,11700.0
2015-06-04 09:40:00,126.5,126.98,126.49,126.6,6861.0,126.5,126.98,126.49,126.6,6861.0
2015-06-04 09:45:00,126.62,127.09,126.62,126.99,8127.0,126.62,127.09,126.62,126.99,8127.0
2015-06-04 09:50:00,126.81,127.47,126.63,127.21,8342.0,126.81,127.47,126.63,127.21,8342.0
2015-06-04 09:55:00,127.33,127.35,127.12,127.15,6539.0,127.33,127.35,127.12,127.15,6539.0
2015-06-04 10:00:00,127.13,127.43,127.01,127.04,26457.0,127.13,127.43,127.01,127.04,26457.0
2015-06-04 10:05:00,127.06,127.47,127.01,127.37,12900.0,127.06,127.47,127.01,127.37,12900.0
2015-06-04 10:10:00,127.36,127.4,127.06,127.38,17300.0,127.36,127.4,127.06,127.38,17300.0
2015-06-04 10:15:00,127.38,127.79,127.35,127.64,7600.0,127.38,127.79,127.35,127.64,7600.0
2015-06-04 10:20:00,127.69,127.92,127.69,127.74,7850.0,127.69,127.92,127.69,127.74,7850.0
2015-06-04 10:25:00,127.67,127.89,127.66,127.86,68860.0,127.67,127.89,127.66,127.86,68860.0
2015-06-04 10:30:00,127.81,127.86,127.51,127.86,9800.0,127.81,127.86,127.51,127.86,9800.0
2015-06-04 10:35:00,127.84,127.84,127.51,127.51,7913.0,127.84,127.84,127.51,127.51,7913.0
2015-06-04 10:40:00,127.54,127.69,127.43,127.67,5465.0,127.54,127.69,127.43,127.67,5465.0
2015-06-04 10:45:00,127.59,127.59,127.33,127.43,3750.0,127.59,127.59,127.33,127.43,3750.0
2015-06-04 10:50:00,127.53,127.69,127.4,127.51,7330.0,127.53,127.69,127.4,127.51,7330.0
2015-06-04 10:55:00,127.42,127.63,127.42,127.44,4250.0,127.42,127.63,127.42,127.44,4250.0
2015-06-04 11:00:00,127.44,127.45,127.29,127.31,10477.0,127.44,127.45,127.29,127.31,10477.0
2015-06-04 11:05:00,127.3,127.34,126.97,127.05,10572.0,127.3,127.34,126.97,127.05,10572.0
2015-06-04 11:10:00,127.03,127.46,126.92,127.38,7081.0,127.03,127.46,126.92,127.38,7081.0
2015-06-04 11:15:00,127.35,127.35,126.94,127.08,6000.0,127.35,127.35,126.94,127.08,6000.0
2015-06-04 11:20:00,127.07,127.35,126.98,127.32,4484.0,127.07,127.35,126.98,127.32,4484.0
2015-06-04 11:25:00,127.41,127.53,127.28,127.28,4560.0,127.41,127.53,127.28,127.28,4560.0
2015-06-04 11:30:00,127.34,127.39,127.17,127.28,2000.0,127.34,127.39,127.17,127.28,2000.0
2015-06-04 11:35:00,127.31,127.37,127.07,127.37,4691.0,127.31,127.37,127.07,127.37,4691.0
2015-06-04 11:40:00,127.42,127.52,127.31,127.32,12700.0,127.42,127.52,127.31,127.32,12700.0
2015-06-04 11:45:00,127.29,127.33,127.07,127.26,13845.0,127.29,127.33,127.07,127.26,13845.0
2015-06-04 11:50:00,127.31,127.4,127.23,127.3,4253.0,127.31,127.4,127.23,127.3,4253.0
2015-06-04 11:55:00,127.28,127.29,126.99,127.0,9112.0,127.28,127.29,126.99,127.0,9112.0
2015-06-04 12:00:00,126.99,127.05,126.91,127.0,8696.0,126.99,127.05,126.91,127.0,8696.0
2015-06-04 12:05:00,127.01,127.11,126.92,127.03,4250.0,127.01,127.11,126.92,127.03,4250.0
2015-06-04 12:10:00,127.0,127.08,126.92,127.04,2850.0,127.0,127.08,126.92,127.04,2850.0
2015-06-04 12:15:00,126.96,127.02,126.82,126.93,5900.0,126.96,127.02,126.82,126.93,5900.0
2015-06-04 12:20:00,126.87,127.02,126.85,126.97,18316.0,126.87,127.02,126.85,126.97,18316.0
2015-06-04 12:25:00,127.03,127.05,126.94,126.98,8499.0,127.03,127.05,126.94,126.98,8499.0
2015-06-04 12:30:00,126.92,127.05,126.9,127.01,4638.0,126.92,127.05,126.9,127.01,4638.0
2015-06-04 12:35:00,127.0,127.03,126.84,126.99,7100.0,127.0,127.03,126.84,126.99,7100.0
2015-06-04 12:40:00,127.07,127.07,126.89,127.01,4908.0,127.07,127.07,126.89,127.01,4908.0
2015-06-04 12:45:00,126.91,127.01,126.91,126.97,5700.0,126.91,127.01,126.91,126.97,5700.0
2015-06-04 12:50:00,126.96,126.97,126.8,126.84,4295.0,126.96,126.97,126.8,126.84,4295.0
2015-06-04 12:55:00,126.86,126.93,126.69,126.78,6045.0,126.86,126.93,126.69,126.78,6045.0
2015-06-04 13:00:00,126.87,126.87,126.61,126.67,4171.0,126.87,126.87,126.61,126.67,4171.0
2015-06-04 13:05:00,126.74,126.76,126.36,126.4,12787.0,126.74,126.76,126.36,126.4,12787.0
2015-06-04 13:10:00,126.49,126.8,126.47,126.57,21818.0,126.49,126.8,126.47,126.57,21818.0
2015-06-04 13:15:00,126.56,126.57,126.27,126.44,40251.0,126.56,126.57,126.27,126.44,40251.0
2015-06-04 13:20:00,126.47,126.48,126.12,126.43,10049.0,126.47,126.48,126.12,126.43,10049.0
2015-06-04 13:25:00,126.52,126.69,126.25,126.63,19319.0,126.52,126.69,126.25,126.63,19319.0
2015-06-04 13:30:00,126.64,126.68,126.42,126.5,26903.0,126.64,126.68,126.42,126.5,26903.0
2015-06-04 13:35:00,126.49,126.53,126.35,126.43,19774.0,126.49,126.53,126.35,126.43,19774.0
2015-06-04 13:40:00,126.4,126.52,126.34,126.42,18200.0,126.4,126.52,126.34,126.42,18200.0
2015-06-04 13:45:00,126.42,126.53,126.38,126.48,14026.0,126.42,126.53,126.38,126.48,14026.0
2015-06-04 13:50:00,126.49,126.53,126.31,126.31,17150.0,126.49,126.53,126.31,126.31,17150.0
2015-06-04 13:55:00,126.28,126.34,126.19,126.24,10141.0,126.28,126.34,126.19,126.24,10141.0
2015-06-04 14:00:00,126.25,126.42,126.01,126.42,16699.0,126.25,126.42,126.01,126.42,16699.0
2015-06-04 14:05:00,126.47,126.47,126.26,126.3,4371.0,126.47,126.47,126.26,126.3,4371.0
2015-06-04 14:10:00,126.32,126.66,126.32,126.6,9342.0,126.32,126.66,126.32,126.6,9342.0
2015-06-04 14:15:00,126.59,126.65,126.43,126.58,13830.0,126.59,126.65,126.43,126.58,13830.0
2015-06-04 14:20:00,126.57,126.77,126.53,126.74,2992.0,126.57,126.77,126.53,126.74,2992.0
2015-06-04 14:25:00,126.8,126.9,126.72,126.82,9229.0,126.8,126.9,126.72,126.82,9229.0
2015-06-04 14:30:00,126.83,126.87,126.72,126.84,8037.0,126.83,126.87,126.72,126.84,8037.0
2015-06-04 14:35:00,126.73,126.77,126.66,126.69,1200.0,126.73,126.77,126.66,126.69,1200.0
2015-06-04 14:40:00,126.68,126.9,126.68,126.9,2616.0,126.68,126.9,126.68,126.9,2616.0
2015-06-04 14:45:00,126.81,127.01,126.81,126.99,4447.0,126.81,127.01,126.81,126.99,4447.0
2015-06-04 14:50:00,127.09,127.15,126.92,127.05,7669.0,127.09,127.15,126.92,127.05,7669.0
2015-06-04 14:55:00,127.08,127.16,126.97,127.07,4436.0,127.08,127.16,126.97,127.07,4436.0
2015-06-04 15:00:00,127.07,127.1,126.91,127.06,13802.0,127.07,127.1,126.91,127.06,13802.0
2015-06-04 15:05:00,127.13,127.16,126.9,127.04,6373.0,127.13,127.16,126.9,127.04,6373.0
2015-06-04 15:10:00,127.01,127.05,126.95,126.98,9420.0,127.01,127.05,126.95,126.98,9420.0
2015-06-04 15:15:00,127.0,127.0,126.66,126.82,6699.0,127.0,127.0,126.66,126.82,6699.0
2015-06-04 15:20:00,126.71,126.91,126.69,126.91,18123.0,126.71,126.91,126.69,126.91,18123.0
2015-06-04 15:25:00,126.86,126.9,126.67,126.79,11829.0,126.86,126.9,126.67,126.79,11829.0
2015-06-04 15:30:00,126.72,126.78,126.61,126.69,11305.0,126.72,126.78,126.61,126.69,11305.0
2015-06-04 15:35:00,126.64,126.69,126.56,126.69,10884.0,126.64,126.69,126.56,126.69,10884.0
2015-06-04 15:40:00,126.72,126.83,126.63,126.7,7648.0,126.72,126.83,126.63,126.7,7648.0
2015-06-04 15:45:00,126.7,126.81,126.62,126.76,20666.0,126.7,126.81,126.62,126.76,20666.0
2015-06-04 15:50:00,126.82,126.85,126.42,126.79,79616.0,126.82,126.85,126.42,126.79,79616.0
2015-06-04 15:55:00,126.79,127.0,126.77,126.95,58037.0,126.79,127.0,126.77,126.95,58037.0
2015-06-05 09:30:00,126.1,126.8,125.72,125.73,14545.0,126.1,126.8,125.72,125.73,14545.0
2015-06-05 09:35:00,125.84,125.96,125.25,125.28,14162.0,125.84,125.96,125.25,125.28,14162.0
2015-06-05 09:40:00,125.28,125.62,125.03,125.48,8745.0,125.28,125.62,125.03,125.48,8745.0
2015-06-05 09:45:00,125.62,125.97,125.41,125.52,15915.0,125.62,125.97,125.41,125.52,15915.0
2015-06-05 09:50:00,125.65,125.99,125.5,125.93,7150.0,125.65,125.99,125.5,125.93,7150.0
2015-06-05 09:55:00,125.76,125.96,125.63,125.63,1445.0,125.76,125.96,125.63,125.63,1445.0
2015-06-05 10:00:00,125.54,126.52,125.53,126.3,5050.0,125.54,126.52,125.53,126.3,5050.0
2015-06-05 10:05:00,126.28,126.48,126.21,126.48,4329.0,126.28,126.48,126.21,126.48,4329.0
2015-06-05 10:10:00,126.52,126.67,126.41,126.44,6842.0,126.52,126.67,126.41,126.44,6842.0
2015-06-05 10:15:00,126.44,127.09,126.44,127.09,9872.0,126.44,127.09,126.44,127.09,9872.0
2015-06-05 10:20:00,127.16,127.36,127.06,127.29,3000.0,127.16,127.36,127.06,127.29,3000.0
2015-06-05 10:25:00,127.22,127.25,126.61,126.62,4500.0,127.22,127.25,126.61,126.62,4500.0
2015-06-05 10:30:00,126.69,126.97,126.61,126.86,5217.0,126.69,126.97,126.61,126.86,5217.0
2015-06-05 10:35:00,126.8,126.87,126.53,126.68,15583.0,126.8,126.87,126.53,126.68,15583.0
2015-06-05 10:40:00,126.72,126.84,126.65,126.74,2448.0,126.72,126.84,126.65,126.74,2448.0
2015-06-05 10:45:00,126.62,126.75,126.53,126.53,2200.0,126.62,126.75,126.53,126.53,2200.0
2015-06-05 10:50:00,126.6,126.6,126.2,126.21,4140.0,126.6,126.6,126.2,126.21,4140.0
2015-06-05 10:55:00,126.28,126.31,125.87,126.27,39207.0,126.28,126.31,125.87,126.27,39207.0
2015-06-05 11:00:00,126.2,126.32,126.13,126.28,10760.0,126.2,126.32,126.13,126.28,10760.0
2015-06-05 11:05:00,126.3,126.35,126.22,126.22,3051.0,126.3,126.35,126.22,126.22,3051.0
2015-06-05 11:10:00,126.23,126.41,126.23,126.36,2400.0,126.23,126.41,126.23,126.36,2400.0
2015-06-05 11:15:00,126.37,126.5,126.19,126.49,2700.0,126.37,126.5,126.19,126.49,2700.0
2015-06-05 11:20:00,126.51,126.84,126.51,126.52,4142.0,126.51,126.84,126.51,126.52,4142.0
2015-06-05 11:25:00,126.5,126.63,126.37,126.61,10700.0,126.5,126.63,126.37,126.61,10700.0
2015-06-05 11:30:00,126.53,126.7,126.47,126.54,4885.0,126.53,126.7,126.47,126.54,4885.0
2015-06-05 11:35:00,126.44,126.74,126.43,126.74,3600.0,126.44,126.74,126.43,126.74,3600.0
2015-06-05 11:40:00,126.71,126.74,126.52,126.69,4143.0,126.71,126.74,126.52,126.69,4143.0
2015-06-05 11:45:00,126.63,126.64,126.5,126.5,1400.0,126.63,126.64,126.5,126.5,1400.0
2015-06-05 11:50:00,126.58,126.9,126.45,126.76,6202.0,126.58,126.9,126.45,126.76,6202.0
2015-06-05 11:55:00,126.63,126.79,126.61,126.74,3300.0,126.63,126.79,126.61,126.74,3300.0
2015-06-05 12:00:00,126.66,126.93,126.64,126.78,11405.0,126.66,126.93,126.64,126.78,11405.0
2015-06-05 12:05:00,126.8,126.88,126.74,126.88,4671.0,126.8,126.88,126.74,126.88,4671.0
2015-06-05 12:10:00,126.85,126.88,126.68,126.68,2900.0,126.85,126.88,126.68,126.68,2900.0
2015-06-05 12:15:00,126.69,126.86,126.69,126.76,3800.0,126.69,126.86,126.69,126.76,3800.0
2015-06-05 12:20:00,126.74,126.74,126.47,126.47,2000.0,126.74,126.74,126.47,126.47,2000.0
2015-06-05 12:25:00,126.48,126.61,126.27,126.34,7180.0,126.48,126.61,126.27,126.34,7180.0
2015-06-05 12:30:00,126.31,126.31,126.07,126.25,5500.0,126.31,126.31,126.07,126.25,5500.0
2015-06-05 12:35:00,126.23,126.26,126.03,126.1,4350.0,126.23,126.26,126.03,126.1,4350.0
2015-06-05 12:40:00,126.03,126.16,125.93,125.99,6200.0,126.03,126.16,125.93,125.99,6200.0
2015-06-05 12:45:00,126.0,126.0,125.9,125.92,4100.0,126.0,126.0,125.9,125.92,4100.0
2015-06-05 12:50:00,125.94,125.96,125.77,125.9,5791.0,125.94,125.96,125.77,125.9,5791.0
2015-06-05 12:55:00,126.05,126.05,125.86,125.9,2215.0,126.05,126.05,125.86,125.9,2215.0
2015-06-05 13:00:00,125.89,126.0,125.84,125.98,6400.0,125.89,126.0,125.84,125.98,6400.0
2015-06-05 13:05:00,125.95,126.16,125.94,126.11,3224.0,125.95,126.16,125.94,126.11,3224.0
2015-06-05 13:10:00,126.11,126.25,126.1,126.23,4300.0,126.11,126.25,126.1,126.23,4300.0
2015-06-05 13:15:00,126.25,126.63,126.22,126.63,5015.0,126.25,126.63,126.22,126.63,5015.0
2015-06-05 13:20:00,126.57,126.66,126.56,126.66,2100.0,126.57,126.66,126.56,126.66,2100.0
2015-06-05 13:25:00,126.54,126.7,126.42,126.63,3431.0,126.54,126.7,126.42,126.63,3431.0
2015-06-05 13:30:00,126.58,126.99,126.58,126.98,10868.0,126.58,126.99,126.58,126.98,10868.0
2015-06-05 13:35:00,126.92,127.09,126.91,127.09,6400.0,126.92,127.09,126.91,127.09,6400.0
2015-06-05 13:40:00,127.01,127.08,126.92,126.92,1850.0,127.01,127.08,126.92,126.92,1850.0
2015-06-05 13:45:00,126.87,127.29,126.87,127.2,5007.0,126.87,127.29,126.87,127.2,5007.0
2015-06-05 13:50:00,127.19,127.22,127.07,127.18,3402.0,127.19,127.22,127.07,127.18,3402.0
2015-06-05 13:55:00,127.28,127.29,127.04,127.07,2700.0,127.28,127.29,127.04,127.07,2700.0
2015-06-05 14:00:00,127.03,127.4,127.03,127.4,2538.0,127.03,127.4,127.03,127.4,2538.0
2015-06-05 14:05:00,127.4,127.42,127.23,127.37,2835.0,127.4,127.42,127.23,127.37,2835.0
2015-06-05 14:10:00,127.27,127.68,127.26,127.64,15997.0,127.27,127.68,127.26,127.64,15997.0
2015-06-05 14:15:00,127.64,127.98,127.64,127.92,7755.0,127.64,127.98,127.64,127.92,7755.0
2015-06-05 14:20:00,127.85,127.85,127.6,127.66,2020.0,127.85,127.85,127.6,127.66,2020.0
2015-06-05 14:25:00,127.58,127.71,127.42,127.69,3571.0,127.58,127.71,127.42,127.69,3571.0
2015-06-05 14:30:00,127.74,127.74,127.53,127.74,3888.0,127.74,127.74,127.53,127.74,3888.0
2015-06-05 14:35:00,127.79,127.84,127.52,127.55,5352.0,127.79,127.84,127.52,127.55,5352.0
2015-06-05 14:40:00,127.53,127.87,127.51,127.76,6300.0,127.53,127.87,127.51,127.76,6300.0
2015-06-05 14:45:00,127.86,127.86,127.46,127.53,10062.0,127.86,127.86,127.46,127.53,10062.0
2015-06-05 14:50:00,127.57,127.63,127.47,127.52,2847.0,127.57,127.63,127.47,127.52,2847.0
2015-06-05 14:55:00,127.54,127.62,127.43,127.55,3219.0,127.54,127.62,127.43,127.55,3219.0
2015-06-05 15:00:00,127.44,127.54,127.39,127.51,4059.0,127.44,127.54,127.39,127.51,4059.0
2015-06-05 15:05:00,127.5,127.79,127.5,127.79,4950.0,127.5,127.79,127.5,127.79,4950.0
2015-06-05 15:10:00,127.69,127.78,127.5,127.65,10800.0,127.69,127.78,127.5,127.65,10800.0
2015-06-05 15:15:00,127.61,127.64,127.46,127.51,13306.0,127.61,127.64,127.46,127.51,13306.0
2015-06-05 15:20:00,127.51,127.58,127.41,127.48,12438.0,127.51,127.58,127.41,127.48,12438.0
2015-06-05 15:25:00,127.52,127.52,127.38,127.41,2629.0,127.52,127.52,127.38,127.41,2629.0
2015-06-05 15:30:00,127.32,127.43,127.3,127.3,4831.0,127.32,127.43,127.3,127.3,4831.0
2015-06-05 15:35:00,127.28,127.35,127.15,127.19,3800.0,127.28,127.35,127.15,127.19,3800.0
2015-06-05 15:40:00,127.18,127.32,127.16,127.31,4200.0,127.18,127.32,127.16,127.31,4200.0
2015-06-05 15:45:00,127.17,127.36,127.16,127.24,6150.0,127.17,127.36,127.16,127.24,6150.0
2015-06-05 15:50:00,127.3,127.4,127.21,127.4,13430.0,127.3,127.4,127.21,127.4,13430.0
2015-06-05 15:55:00,127.4,127.44,127.32,127.39,32132.0,127.4,127.44,127.32,127.39,32132.0
2015-06-08 09:30:00,127.0,127.0,126.41,126.82,8991.0,127.0,127.0,126.41,126.82,8991.0
2015-06-08 09:35:00,126.94,127.15,126.94,126.99,2243.0,126.94,127.15,126.94,126.99,2243.0
2015-06-08 09:40:00,127.14,127.27,126.52,126.52,5252.0,127.14,127.27,126.52,126.52,5252.0
2015-06-08 09:45:00,126.4,126.69,126.32,126.55,6605.0,126.4,126.69,126.32,126.55,6605.0
2015-06-08 09:50:00,126.36,126.75,126.09,126.65,12590.0,126.36,126.75,126.09,126.65,12590.0
2015-06-08 09:55:00,126.32,126.92,126.32,126.9,14874.0,126.32,126.92,126.32,126.9,14874.0
2015-06-08 10:00:00,126.72,126.88,126.41,126.69,10535.0,126.72,126.88,126.41,126.69,10535.0
2015-06-08 10:05:00,126.65,126.9,126.61,126.68,2472.0,126.65,126.9,126.61,126.68,2472.0
2015-06-08 10:10:00,126.58,126.81,126.12,126.49,38723.0,126.58,126.81,126.12,126.49,38723.0
2015-06-08 10:15:00,126.35,126.38,126.01,126.16,6300.0,126.35,126.38,126.01,126.16,6300.0
2015-06-08 10:20:00,126.06,126.08,125.73,125.96,7420.0,126.06,126.08,125.73,125.96,7420.0
2015-06-08 10:25:00,125.88,125.97,125.81,125.86,1400.0,125.88,125.97,125.81,125.86,1400.0
2015-06-08 10:30:00,125.95,126.15,125.81,125.92,6183.0,125.95,126.15,125.81,125.92,6183.0
2015-06-08 10:35:00,125.92,126.11,125.86,126.11,4963.0,125.92,126.11,125.86,126.11,4963.0
2015-06-08 10:40:00,126.02,126.28,125.89,125.89,3550.0,126.02,126.28,125.89,125.89,3550.0
2015-06-08 10:45:00,125.95,126.19,125.94,126.19,2900.0,125.95,126.19,125.94,126.19,2900.0
2015-06-08 10:50:00,126.2,126.37,126.15,126.27,4200.0,126.2,126.37,126.15,126.27,4200.0
2015-06-08 10:55:00,126.27,126.52,126.27,126.43,4260.0,126.27,126.52,126.27,126.43,4260.0
2015-06-08 11:00:00,126.41,126.74,126.4,126.61,7343.0,126.41,126.74,126.4,126.61,7343.0
2015-06-08 11:05:00,126.52,127.01,126.45,127.01,6840.0,126.52,127.01,126.45,127.01,6840.0
2015-06-08 11:10:00,126.96,126.97,126.76,126.83,2300.0,126.96,126.97,126.76,126.83,2300.0
2015-06-08 11:15:00,126.8,126.98,126.72,126.93,4262.0,126.8,126.98,126.72,126.93,4262.0
2015-06-08 11:20:00,127.09,127.17,126.98,127.11,3259.0,127.09,127.17,126.98,127.11,3259.0
2015-06-08 11:25:00,127.05,127.14,126.81,126.83,8008.0,127.05,127.14,126.81,126.83,8008.0
2015-06-08 11:30:00,126.79,126.82,126.71,126.82,2790.0,126.79,126.82,126.71,126.82,2790.0
2015-06-08 11:35:00,126.75,126.95,126.66,126.82,6095.0,126.75,126.95,126.66,126.82,6095.0
2015-06-08 11:40:00,126.81,126.93,126.67,126.84,4300.0,126.81,126.93,126.67,126.84,4300.0
2015-06-08 11:45:00,126.98,126.98,126.65,126.72,4440.0,126.98,126.98,126.65,126.72,4440.0
2015-06-08 11:50:00,126.67,126.72,126.58,126.58,4250.0,126.67,126.72,126.58,126.58,4250.0
2015-06-08 11:55:00,126.63,126.67,126.52,126.52,2350.0,126.63,126.67,126.52,126.52,2350.0
2015-06-08 12:00:00,126.51,126.53,126.29,126.39,7886.0,126.51,126.53,126.29,126.39,7886.0
2015-06-08 12:05:00,126.26,126.44,126.22,126.44,2835.0,126.26,126.44,126.22,126.44,2835.0
2015-06-08 12:10:00,126.53,126.53,126.35,126.49,1200.0,126.53,126.53,126.35,126.49,1200.0
2015-06-08 12:15:00,126.52,126.87,126.51,126.8,13270.0,126.52,126.87,126.51,126.8,13270.0
2015-06-08 12:20:00,126.77,126.83,126.72,126.72,1613.0,126.77,126.83,126.72,126.72,1613.0
2015-06-08 12:25:00,126.71,126.75,126.67,126.72,2100.0,126.71,126.75,126.67,126.72,2100.0
2015-06-08 12:30:00,126.62,126.71,126.56,126.63,3300.0,126.62,126.71,126.56,126.63,3300.0
2015-06-08 12:35:00,126.73,126.76,126.55,126.57,3856.0,126.73,126.76,126.55,126.57,3856.0
2015-06-08 12:40:00,126.62,126.63,126.43,126.43,2121.0,126.62,126.63,126.43,126.43,2121.0
2015-06-08 12:45:00,126.43,126.46,126.27,126.27,3700.0,126.43,126.46,126.27,126.27,3700.0
2015-06-08 12:50:00,126.36,126.4,126.25,126.27,1733.0,126.36,126.4,126.25,126.27,1733.0
2015-06-08 12:55:00,126.25,126.25,125.97,126.02,7710.0,126.25,126.25,125.97,126.02,7710.0
2015-06-08 13:00:00,125.94,126.1,125.94,126.05,3618.0,125.94,126.1,125.94,126.05,3618.0
2015-06-08 13:05:00,126.0,126.04,125.95,125.98,3300.0,126.0,126.04,125.95,125.98,3300.0
2015-06-08 13:10:00,126.07,126.08,125.83,125.83,3696.0,126.07,126.08,125.83,125.83,3696.0
2015-06-08 13:15:00,125.83,125.84,125.67,125.77,6223.0,125.83,125.84,125.67,125.77,6223.0
2015-06-08 13:20:00,125.76,125.94,125.65,125.68,25750.0,125.76,125.94,125.65,125.68,25750.0
2015-06-08 13:25:00,125.71,125.93,125.68,125.78,23447.0,125.71,125.93,125.68,125.78,23447.0
2015-06-08 13:30:00,125.66,125.67,125.36,125.36,16122.0,125.66,125.67,125.36,125.36,16122.0
2015-06-08 13:35:00,125.48,125.51,125.31,125.51,3200.0,125.48,125.51,125.31,125.51,3200.0
2015-06-08 13:40:00,125.45,125.51,125.25,125.44,7985.0,125.45,125.51,125.25,125.44,7985.0
2015-06-08 13:45:00,125.35,125.46,125.25,125.46,2800.0,125.35,125.46,125.25,125.46,2800.0
2015-06-08 13:50:00,125.46,125.61,125.41,125.47,4800.0,125.46,125.61,125.41,125.47,4800.0
2015-06-08 13:55:00,125.47,125.69,125.31,125.68,30526.0,125.47,125.69,125.31,125.68,30526.0
2015-06-08 14:00:00,125.57,125.69,125.16,125.4,6746.0,125.57,125.69,125.16,125.4,6746.0
2015-06-08 14:05:00,125.36,125.36,125.12,125.17,5152.0,125.36,125.36,125.12,125.17,5152.0
2015-06-08 14:10:00,125.13,125.32,125.12,125.12,5996.0,125.13,125.32,125.12,125.12,5996.0
2015-06-08 14:15:00,125.13,125.19,124.94,125.1,18541.0,125.13,125.19,124.94,125.1,18541.0
2015-06-08 14:20:00,125.09,125.3,125.09,125.15,3400.0,125.09,125.3,125.09,125.15,3400.0
2015-06-08 14:25:00,125.22,125.43,125.21,125.4,2830.0,125.22,125.43,125.21,125.4,2830.0
2015-06-08 14:30:00,125.51,125.72,125.45,125.63,8334.0,125.51,125.72,125.45,125.63,8334.0
2015-06-08 14:35:00,125.69,125.83,125.61,125.65,4431.0,125.69,125.83,125.61,125.65,4431.0
2015-06-08 14:40:00,125.74,126.02,125.71,125.91,4400.0,125.74,126.02,125.71,125.91,4400.0
2015-06-08 14:45:00,126.03,126.03,125.85,125.9,3929.0,126.03,126.03,125.85,125.9,3929.0
2015-06-08 14:50:00,125.9,126.08,125.81,125.9,3500.0,125.9,126.08,125.81,125.9,3500.0
2015-06-08 14:55:00,125.91,125.96,125.84,125.93,3189.0,125.91,125.96,125.84,125.93,3189.0
2015-06-08 15:00:00,125.89,125.97,125.67,125.81,15796.0,125.89,125.97,125.67,125.81,15796.0
2015-06-08 15:05:00,125.82,125.99,125.73,125.73,6097.0,125.82,125.99,125.73,125.73,6097.0
2015-06-08 15:10:00,125.75,125.84,125.65,125.74,13319.0,125.75,125.84,125.65,125.74,13319.0
2015-06-08 15:15:00,125.73,125.78,125.68,125.73,3000.0,125.73,125.78,125.68,125.73,3000.0
2015-06-08 15:20:00,125.78,125.85,125.66,125.7,7623.0,125.78,125.85,125.66,125.7,7623.0
2015-06-08 15:25:00,125.71,125.73,125.59,125.68,5650.0,125.71,125.73,125.59,125.68,5650.0
2015-06-08 15:30:00,125.67,125.84,125.67,125.73,8713.0,125.67,125.84,125.67,125.73,8713.0
2015-06-08 15:35:00,125.72,125.81,125.64,125.68,12336.0,125.72,125.81,125.64,125.68,12336.0
2015-06-08 15:40:00,125.71,125.77,125.66,125.7,6503.0,125.71,125.77,125.66,125.7,6503.0
2015-06-08 15:45:00,125.7,125.82,125.67,125.8,8300.0,125.7,125.82,125.67,125.8,8300.0
2015-06-08 15:50:00,125.78,125.78,125.53,125.6,22534.0,125.78,125.78,125.53,125.6,22534.0
2015-06-08 15:55:00,125.57,125.66,125.39,125.53,34283.0,125.57,125.66,125.39,125.53,34283.0
2015-06-09 09:30:00,125.76,125.84,124.67,125.24,13379.0,125.76,125.84,124.67,125.24,13379.0
2015-06-09 09:35:00,125.75,125.75,124.55,124.55,4620.0,125.75,125.75,124.55,124.55,4620.0
2015-06-09 09:40:00,124.55,124.59,123.66,123.81,10470.0,124.55,124.59,123.66,123.81,10470.0
2015-06-09 09:45:00,123.8,124.03,123.53,123.99,10044.0,123.8,124.03,123.53,123.99,10044.0
2015-06-09 09:50:00,123.96,123.99,123.39,123.9,11033.0,123.96,123.99,123.39,123.9,11033.0
2015-06-09 09:55:00,123.99,124.02,123.69,124.0,3206.0,123.99,124.02,123.69,124.0,3206.0
2015-06-09 10:00:00,124.05,124.11,123.45,123.48,4850.0,124.05,124.11,123.45,123.48,4850.0
2015-06-09 10:05:00,123.35,123.5,123.11,123.15,2700.0,123.35,123.5,123.11,123.15,2700.0
2015-06-09 10:10:00,123.16,123.91,123.16,123.69,7787.0,123.16,123.91,123.16,123.69,7787.0
2015-06-09 10:15:00,123.71,123.84,123.15,123.15,8200.0,123.71,123.84,123.15,123.15,8200.0
2015-06-09 10:20:00,123.06,123.35,122.88,123.09,13137.0,123.06,123.35,122.88,123.09,13137.0
2015-06-09 10:25:00,123.05,123.35,122.94,123.35,13710.0,123.05,123.35,122.94,123.35,13710.0
2015-06-09 10:30:00,123.32,123.55,123.15,123.51,15389.0,123.32,123.55,123.15,123.51,15389.0
2015-06-09 10:35:00,123.53,123.78,123.4,123.71,8350.0,123.53,123.78,123.4,123.71,8350.0
2015-06-09 10:40:00,123.71,123.98,123.63,123.98,18584.0,123.71,123.98,123.63,123.98,18584.0
2015-06-09 10:45:00,124.0,124.07,123.85,123.99,6800.0,124.0,124.07,123.85,123.99,6800.0
2015-06-09 10:50:00,123.99,124.14,123.92,123.98,4561.0,123.99,124.14,123.92,123.98,4561.0
2015-06-09 10:55:00,123.93,124.32,123.86,124.27,9875.0,123.93,124.32,123.86,124.27,9875.0
2015-06-09 11:00:00,124.35,124.62,124.32,124.34,10990.0,124.35,124.62,124.32,124.34,10990.0
2015-06-09 11:05:00,124.38,124.54,124.22,124.48,9000.0,124.38,124.54,124.22,124.48,9000.0
2015-06-09 11:10:00,124.4,124.53,124.35,124.35,5030.0,124.4,124.53,124.35,124.35,5030.0
2015-06-09 11:15:00,124.35,124.35,123.87,124.17,10935.0,124.35,124.35,123.87,124.17,10935.0
2015-06-09 11:20:00,124.26,124.26,123.9,124.06,6134.0,124.26,124.26,123.9,124.06,6134.0
2015-06-09 11:25:00,124.03,124.1,123.87,124.1,5080.0,124.03,124.1,123.87,124.1,5080.0
2015-06-09 11:30:00,124.01,124.43,124.0,124.23,4200.0,124.01,124.43,124.0,124.23,4200.0
2015-06-09 11:35:00,124.21,124.3,124.08,124.12,3640.0,124.21,124.3,124.08,124.12,3640.0
2015-06-09 11:40:00,124.21,124.22,123.95,123.96,5307.0,124.21,124.22,123.95,123.96,5307.0
2015-06-09 11:45:00,124.02,124.15,123.94,124.02,4356.0,124.02,124.15,123.94,124.02,4356.0
2015-06-09 11:50:00,124.0,124.02,123.91,124.01,4050.0,124.0,124.02,123.91,124.01,4050.0
2015-06-09 11:55:00,123.96,124.09,123.87,124.09,6747.0,123.96,124.09,123.87,124.09,6747.0
2015-06-09 12:00:00,124.18,124.27,124.15,124.27,2450.0,124.18,124.27,124.15,124.27,2450.0
2015-06-09 12:05:00,124.27,124.36,124.15,124.15,2500.0,124.27,124.36,124.15,124.15,2500.0
2015-06-09 12:10:00,124.2,124.2,123.93,123.98,4226.0,124.2,124.2,123.93,123.98,4226.0
2015-06-09 12:15:00,123.94,123.99,123.73,123.76,9001.0,123.94,123.99,123.73,123.76,9001.0
2015-06-09 12:20:00,123.77,123.89,123.68,123.89,2400.0,123.77,123.89,123.68,123.89,2400.0
2015-06-09 12:25:00,123.96,124.33,123.88,124.31,6006.0,123.96,124.33,123.88,124.31,6006.0
2015-06-09 12:30:00,124.4,124.4,124.19,124.26,1300.0,124.4,124.4,124.19,124.26,1300.0
2015-06-09 12:35:00,124.24,124.24,124.0,124.12,2300.0,124.24,124.24,124.0,124.12,2300.0
2015-06-09 12:40:00,124.07,124.24,124.04,124.12,1800.0,124.07,124.24,124.04,124.12,1800.0
2015-06-09 12:45:00,124.07,124.12,123.92,124.05,4700.0,124.07,124.12,123.92,124.05,4700.0
2015-06-09 12:50:00,124.14,124.17,123.89,124.06,2900.0,124.14,124.17,123.89,124.06,2900.0
2015-06-09 12:55:00,124.05,124.21,124.04,124.15,3600.0,124.05,124.21,124.04,124.15,3600.0
2015-06-09 13:00:00,124.22,124.32,124.1,124.22,2600.0,124.22,124.32,124.1,124.22,2600.0
2015-06-09 13:05:00,124.31,124.31,123.99,124.19,18448.0,124.31,124.31,123.99,124.19,18448.0
2015-06-09 13:10:00,124.14,124.19,123.97,124.12,1200.0,124.14,124.19,123.97,124.12,1200.0
2015-06-09 13:15:00,124.14,124.24,124.02,124.2,9536.0,124.14,124.24,124.02,124.2,9536.0
2015-06-09 13:20:00,124.18,124.38,124.18,124.28,1905.0,124.18,124.38,124.18,124.28,1905.0
2015-06-09 13:25:00,124.31,124.34,124.25,124.34,2000.0,124.31,124.34,124.25,124.34,2000.0
2015-06-09 13:30:00,124.4,124.43,124.28,124.32,1400.0,124.4,124.43,124.28,124.32,1400.0
2015-06-09 13:35:00,124.36,124.54,124.28,124.39,5125.0,124.36,124.54,124.28,124.39,5125.0
2015-06-09 13:40:00,124.33,124.34,124.1,124.3,1600.0,124.33,124.34,124.1,124.3,1600.0
2015-06-09 13:45:00,124.29,124.29,124.09,124.15,3244.0,124.29,124.29,124.09,124.15,3244.0
2015-06-09 13:50:00,124.19,124.19,124.0,124.11,2061.0,124.19,124.19,124.0,124.11,2061.0
2015-06-09 13:55:00,124.04,124.16,124.0,124.16,2000.0,124.04,124.16,124.0,124.16,2000.0
2015-06-09 14:00:00,124.13,124.29,124.09,124.17,11428.0,124.13,124.29,124.09,124.17,11428.0
2015-06-09 14:05:00,124.29,124.35,124.15,124.17,4200.0,124.29,124.35,124.15,124.17,4200.0
2015-06-09 14:10:00,124.16,124.2,123.95,124.07,6200.0,124.16,124.2,123.95,124.07,6200.0
2015-06-09 14:15:00,124.17,124.22,124.11,124.22,2082.0,124.17,124.22,124.11,124.22,2082.0
2015-06-09 14:20:00,124.34,124.34,124.13,124.14,2861.0,124.34,124.34,124.13,124.14,2861.0
2015-06-09 14:25:00,124.23,124.25,124.08,124.2,3100.0,124.23,124.25,124.08,124.2,3100.0
2015-06-09 14:30:00,124.23,124.25,123.92,123.99,2310.0,124.23,124.25,123.92,123.99,2310.0
2015-06-09 14:35:00,123.99,124.29,123.99,124.1,4801.0,123.99,124.29,123.99,124.1,4801.0
2015-06-09 14:40:00,124.26,124.32,124.17,124.22,1900.0,124.26,124.32,124.17,124.22,1900.0
2015-06-09 14:45:00,124.26,124.37,124.01,124.21,4419.0,124.26,124.37,124.01,124.21,4419.0
2015-06-09 14:50:00,124.2,124.28,123.96,124.09,3260.0,124.2,124.28,123.96,124.09,3260.0
2015-06-09 14:55:00,124.09,124.27,124.0,124.13,2900.0,124.09,124.27,124.0,124.13,2900.0
2015-06-09 15:00:00,124.06,124.17,123.94,124.03,21186.0,124.06,124.17,123.94,124.03,21186.0
2015-06-09 15:05:00,124.1,124.11,123.91,123.92,7400.0,124.1,124.11,123.91,123.92,7400.0
2015-06-09 15:10:00,123.95,123.95,123.79,123.85,4850.0,123.95,123.95,123.79,123.85,4850.0
2015-06-09 15:15:00,123.84,123.9,123.76,123.88,6850.0,123.84,123.9,123.76,123.88,6850.0
2015-06-09 15:20:00,123.95,124.18,123.89,124.14,10639.0,123.95,124.18,123.89,124.14,10639.0
2015-06-09 15:25:00,124.12,124.13,123.92,123.98,10492.0,124.12,124.13,123.92,123.98,10492.0
2015-06-09 15:30:00,123.96,124.03,123.78,123.95,11793.0,123.96,124.03,123.78,123.95,11793.0
2015-06-09 15:35:00,123.91,124.03,123.8,123.94,8508.0,123.91,124.03,123.8,123.94,8508.0
2015-06-09 15:40:00,123.94,124.08,123.84,124.0,7533.0,123.94,124.08,123.84,124.0,7533.0
2015-06-09 15:45:00,123.96,124.13,123.93,124.0,7900.0,123.96,124.13,123.93,124.0,7900.0
2015-06-09 15:50:00,124.14,124.44,124.03,124.2,21811.0,124.14,124.44,124.03,124.2,21811.0
2015-06-09 15:55:00,124.22,124.38,124.01,124.05,25588.0,124.22,124.38,124.01,124.05,25588.0
2015-06-10 09:30:00,124.49,124.49,123.56,123.74,15339.0,124.49,124.49,123.56,123.74,15339.0
2015-06-10 09:35:00,123.74,124.06,123.15,123.2,10214.0,123.74,124.06,123.15,123.2,10214.0
2015-06-10 09:40:00,123.19,123.35,122.97,123.05,10288.0,123.19,123.35,122.97,123.05,10288.0
2015-06-10 09:45:00,123.05,123.76,123.05,123.31,15300.0,123.05,123.76,123.05,123.31,15300.0
2015-06-10 09:50:00,123.22,123.28,122.66,122.75,8811.0,123.22,123.28,122.66,122.75,8811.0
2015-06-10 09:55:00,122.61,122.85,122.39,122.59,5922.0,122.61,122.85,122.39,122.59,5922.0
2015-06-10 10:00:00,122.68,123.11,122.68,123.1,4755.0,122.68,123.11,122.68,123.1,4755.0
2015-06-10 10:05:00,123.04,123.43,122.94,123.42,5604.0,123.04,123.43,122.94,123.42,5604.0
2015-06-10 10:10:00,123.28,123.59,123.24,123.38,7872.0,123.28,123.59,123.24,123.38,7872.0
2015-06-10 10:15:00,123.38,123.46,123.06,123.29,31022.0,123.38,123.46,123.06,123.29,31022.0
2015-06-10 10:20:00,123.34,123.4,123.1,123.2,8600.0,123.34,123.4,123.1,123.2,8600.0
2015-06-10 10:25:00,123.2,123.36,122.83,123.14,15820.0,123.2,123.36,122.83,123.14,15820.0
2015-06-10 10:30:00,123.15,123.56,122.96,123.49,18387.0,123.15,123.56,122.96,123.49,18387.0
2015-06-10 10:35:00,123.63,124.0,123.63,123.82,10481.0,123.63,124.0,123.63,123.82,10481.0
2015-06-10 10:40:00,123.76,123.85,123.57,123.85,11487.0,123.76,123.85,123.57,123.85,11487.0
2015-06-10 10:45:00,123.78,124.0,123.7,124.0,5891.0,123.78,124.0,123.7,124.0,5891.0
2015-06-10 10:50:00,123.94,124.47,123.94,124.23,9058.0,123.94,124.47,123.94,124.23,9058.0
2015-06-10 10:55:00,124.14,124.42,124.14,124.41,11837.0,124.14,124.42,124.14,124.41,11837.0
2015-06-10 11:00:00,124.4,124.55,124.28,124.5,11272.0,124.4,124.55,124.28,124.5,11272.0
2015-06-10 11:05:00,124.45,124.51,124.4,124.42,2950.0,124.45,124.51,124.4,124.42,2950.0
2015-06-10 11:10:00,124.46,125.24,124.45,125.05,15216.0,124.46,125.24,124.45,125.05,15216.0
2015-06-10 11:15:00,125.05,125.37,124.91,125.16,8755.0,125.05,125.37,124.91,125.16,8755.0
2015-06-10 11:20:00,125.14,125.23,124.86,124.86,10317.0,125.14,125.23,124.86,124.86,10317.0
2015-06-10 11:25:00,124.83,124.92,124.7,124.71,5219.0,124.83,124.92,124.7,124.71,5219.0
2015-06-10 11:30:00,124.71,124.81,124.63,124.76,4454.0,124.71,124.81,124.63,124.76,4454.0
2015-06-10 11:35:00,124.8,124.9,124.68,124.79,7654.0,124.8,124.9,124.68,124.79,7654.0
2015-06-10 11:40:00,124.9,124.95,124.78,124.85,8000.0,124.9,124.95,124.78,124.85,8000.0
2015-06-10 11:45:00,124.79,124.87,124.77,124.78,4500.0,124.79,124.87,124.77,124.78,4500.0
2015-06-10 11:50:00,124.89,125.01,124.77,124.96,20000.0,124.89,125.01,124.77,124.96,20000.0
2015-06-10 11:55:00,125.04,125.09,124.94,125.02,4524.0,125.04,125.09,124.94,125.02,4524.0
2015-06-10 12:00:00,125.1,125.16,124.95,125.12,7000.0,125.1,125.16,124.95,125.12,7000.0
2015-06-10 12:05:00,125.11,125.63,125.09,125.58,22471.0,125.11,125.63,125.09,125.58,22471.0
2015-06-10 12:10:00,125.53,125.67,125.48,125.62,8029.0,125.53,125.67,125.48,125.62,8029.0
2015-06-10 12:15:00,125.61,125.99,125.55,125.86,15334.0,125.61,125.99,125.55,125.86,15334.0
2015-06-10 12:20:00,125.83,126.01,125.78,125.84,27328.0,125.83,126.01,125.78,125.84,27328.0
2015-06-10 12:25:00,125.84,125.98,125.8,125.81,4379.0,125.84,125.98,125.8,125.81,4379.0
2015-06-10 12:30:00,125.78,125.97,125.74,125.9,8226.0,125.78,125.97,125.74,125.9,8226.0
2015-06-10 12:35:00,125.89,125.93,125.84,125.88,4331.0,125.89,125.93,125.84,125.88,4331.0
2015-06-10 12:40:00,125.9,126.02,125.8,125.84,6300.0,125.9,126.02,125.8,125.84,6300.0
2015-06-10 12:45:00,125.88,125.91,125.72,125.72,7036.0,125.88,125.91,125.72,125.72,7036.0
2015-06-10 12:50:00,125.68,125.76,125.56,125.71,8492.0,125.68,125.76,125.56,125.71,8492.0
2015-06-10 12:55:00,125.73,125.92,125.69,125.92,17068.0,125.73,125.92,125.69,125.92,17068.0
2015-06-10 13:00:00,125.82,126.01,125.8,125.9,7840.0,125.82,126.01,125.8,125.9,7840.0
2015-06-10 13:05:00,125.86,126.06,125.86,126.06,1900.0,125.86,126.06,125.86,126.06,1900.0
2015-06-10 13:10:00,126.14,126.15,125.96,125.96,1700.0,126.14,126.15,125.96,125.96,1700.0
2015-06-10 13:15:00,125.89,126.12,125.89,126.01,9000.0,125.89,126.12,125.89,126.01,9000.0
2015-06-10 13:20:00,126.01,126.16,126.0,126.11,4654.0,126.01,126.16,126.0,126.11,4654.0
2015-06-10 13:25:00,126.06,126.15,125.88,125.93,5400.0,126.06,126.15,125.88,125.93,5400.0
2015-06-10 13:30:00,125.83,125.83,125.57,125.74,10410.0,125.83,125.83,125.57,125.74,10410.0
2015-06-10 13:35:00,125.73,125.75,125.5,125.53,11283.0,125.73,125.75,125.5,125.53,11283.0
2015-06-10 13:40:00,125.49,125.57,125.26,125.26,9600.0,125.49,125.57,125.26,125.26,9600.0
2015-06-10 13:45:00,125.24,125.53,125.22,125.34,5502.0,125.24,125.53,125.22,125.34,5502.0
2015-06-10 13:50:00,125.34,125.58,125.34,125.58,6100.0,125.34,125.58,125.34,125.58,6100.0
2015-06-10 13:55:00,125.67,125.73,125.5,125.66,4500.0,125.67,125.73,125.5,125.66,4500.0
2015-06-10 14:00:00,125.59,125.97,125.59,125.88,4400.0,125.59,125.97,125.59,125.88,4400.0
2015-06-10 14:05:00,125.96,126.02,125.72,125.72,6035.0,125.96,126.02,125.72,125.72,6035.0
2015-06-10 14:10:00,125.71,125.76,125.4,125.76,8975.0,125.71,125.76,125.4,125.76,8975.0
2015-06-10 14:15:00,125.74,126.08,125.65,126.08,8114.0,125.74,126.08,125.65,126.08,8114.0
2015-06-10 14:20:00,126.1,126.15,125.95,126.05,5077.0,126.1,126.15,125.95,126.05,5077.0
2015-06-10 14:25:00,126.12,126.12,125.91,125.91,14597.0,126.12,126.12,125.91,125.91,14597.0
2015-06-10 14:30:00,125.93,126.15,125.9,126.01,4658.0,125.93,126.15,125.9,126.01,4658.0
2015-06-10 14:35:00,125.94,125.96,125.79,125.9,5687.0,125.94,125.96,125.79,125.9,5687.0
2015-06-10 14:40:00,125.81,125.93,125.71,125.89,7470.0,125.81,125.93,125.71,125.89,7470.0
2015-06-10 14:45:00,125.83,125.9,125.7,125.76,6021.0,125.83,125.9,125.7,125.76,6021.0
2015-06-10 14:50:00,125.7,125.88,125.7,125.88,5069.0,125.7,125.88,125.7,125.88,5069.0
2015-06-10 14:55:00,125.82,125.87,125.66,125.81,6514.0,125.82,125.87,125.66,125.81,6514.0
2015-06-10 15:00:00,125.81,125.86,125.53,125.54,4700.0,125.81,125.86,125.53,125.54,4700.0
2015-06-10 15:05:00,125.54,125.61,125.2,125.29,17337.0,125.54,125.61,125.2,125.29,17337.0
2015-06-10 15:10:00,125.26,125.32,125.18,125.18,8400.0,125.26,125.32,125.18,125.18,8400.0
2015-06-10 15:15:00,125.18,125.44,125.18,125.38,18600.0,125.18,125.44,125.18,125.38,18600.0
2015-06-10 15:20:00,125.4,125.48,125.29,125.29,13421.0,125.4,125.48,125.29,125.29,13421.0
2015-06-10 15:25:00,125.28,125.33,125.17,125.17,12412.0,125.28,125.33,125.17,125.17,12412.0
2015-06-10 15:30:00,125.19,125.29,125.09,125.25,14194.0,125.19,125.29,125.09,125.25,14194.0
2015-06-10 15:35:00,125.24,125.29,125.0,125.05,12042.0,125.24,125.29,125.0,125.05,12042.0
2015-06-10 15:40:00,125.05,125.31,124.99,125.15,14134.0,125.05,125.31,124.99,125.15,14134.0
2015-06-10 15:45:00,125.12,125.21,125.05,125.08,21863.0,125.12,125.21,125.05,125.08,21863.0
2015-06-10 15:50:00,125.13,125.43,125.12,125.25,35872.0,125.13,125.43,125.12,125.25,35872.0
2015-06-10 15:55:00,125.25,125.4,125.17,125.17,54063.0,125.25,125.4,125.17,125.17,54063.0
2015-06-11 09:30:00,125.86,126.63,125.85,126.33,13307.0,125.86,126.63,125.85,126.33,13307.0
2015-06-11 09:35:00,126.31,126.61,126.15,126.29,2400.0,126.31,126.61,126.15,126.29,2400.0
2015-06-11 09:40:00,126.26,126.47,125.7,125.9,6537.0,126.26,126.47,125.7,125.9,6537.0
2015-06-11 09:45:00,125.9,126.02,125.46,125.48,32150.0,125.9,126.02,125.46,125.48,32150.0
2015-06-11 09:50:00,125.55,126.07,125.55,125.96,10376.0,125.55,126.07,125.55,125.96,10376.0
2015-06-11 09:55:00,125.77,126.16,125.64,126.05,38669.0,125.77,126.16,125.64,126.05,38669.0
2015-06-11 10:00:00,126.17,126.51,126.01,126.47,11987.0,126.17,126.51,126.01,126.47,11987.0
2015-06-11 10:05:00,126.47,126.49,126.11,126.12,10079.0,126.47,126.49,126.11,126.12,10079.0
2015-06-11 10:10:00,126.25,126.34,126.0,126.12,17136.0,126.25,126.34,126.0,126.12,17136.0
2015-06-11 10:15:00,126.07,126.18,126.01,126.16,5710.0,126.07,126.18,126.01,126.16,5710.0
2015-06-11 10:20:00,126.32,126.39,126.11,126.14,11250.0,126.32,126.39,126.11,126.14,11250.0
2015-06-11 10:25:00,126.09,126.13,125.96,126.06,5600.0,126.09,126.13,125.96,126.06,5600.0
2015-06-11 10:30:00,125.97,125.97,125.8,125.93,7630.0,125.97,125.97,125.8,125.93,7630.0
2015-06-11 10:35:00,125.89,125.9,125.44,125.44,5700.0,125.89,125.9,125.44,125.44,5700.0
2015-06-11 10:40:00,125.49,125.65,125.17,125.46,14907.0,125.49,125.65,125.17,125.46,14907.0
2015-06-11 10:45:00,125.38,125.64,125.38,125.5,11423.0,125.38,125.64,125.38,125.5,11423.0
2015-06-11 10:50:00,125.53,125.53,125.34,125.37,5100.0,125.53,125.53,125.34,125.37,5100.0
2015-06-11 10:55:00,125.37,125.45,125.22,125.31,9200.0,125.37,125.45,125.22,125.31,9200.0
2015-06-11 11:00:00,125.37,125.46,125.27,125.36,4300.0,125.37,125.46,125.27,125.36,4300.0
2015-06-11 11:05:00,125.39,125.43,125.16,125.17,6618.0,125.39,125.43,125.16,125.17,6618.0
2015-06-11 11:10:00,125.22,125.35,125.15,125.33,24560.0,125.22,125.35,125.15,125.33,24560.0
2015-06-11 11:15:00,125.27,125.34,125.15,125.29,11200.0,125.27,125.34,125.15,125.29,11200.0
2015-06-11 11:20:00,125.25,125.4,125.24,125.39,7066.0,125.25,125.4,125.24,125.39,7066.0
2015-06-11 11:25:00,125.39,125.48,125.32,125.47,8234.0,125.39,125.48,125.32,125.47,8234.0
2015-06-11 11:30:00,125.47,125.64,125.41,125.64,5209.0,125.47,125.64,125.41,125.64,5209.0
2015-06-11 11:35:00,125.63,125.71,125.55,125.71,13500.0,125.63,125.71,125.55,125.71,13500.0
2015-06-11 11:40:00,125.67,125.71,125.54,125.55,3800.0,125.67,125.71,125.54,125.55,3800.0
2015-06-11 11:45:00,125.51,125.75,125.51,125.7,7500.0,125.51,125.75,125.51,125.7,7500.0
2015-06-11 11:50:00,125.67,125.7,125.53,125.65,44904.0,125.67,125.7,125.53,125.65,44904.0
2015-06-11 11:55:00,125.65,125.86,125.56,125.82,17688.0,125.65,125.86,125.56,125.82,17688.0
2015-06-11 12:00:00,125.81,126.15,125.77,126.14,16713.0,125.81,126.15,125.77,126.14,16713.0
2015-06-11 12:05:00,126.14,126.19,126.05,126.05,3611.0,126.14,126.19,126.05,126.05,3611.0
2015-06-11 12:10:00,126.04,126.08,125.66,125.7,5912.0,126.04,126.08,125.66,125.7,5912.0
2015-06-11 12:15:00,125.63,125.68,125.38,125.47,5500.0,125.63,125.68,125.38,125.47,5500.0
2015-06-11 12:20:00,125.48,125.7,125.47,125.59,7000.0,125.48,125.7,125.47,125.59,7000.0
2015-06-11 12:25:00,125.58,125.65,125.45,125.64,5100.0,125.58,125.65,125.45,125.64,5100.0
2015-06-11 12:30:00,125.65,125.65,125.42,125.65,11300.0,125.65,125.65,125.42,125.65,11300.0
2015-06-11 12:35:00,125.65,125.65,125.47,125.55,15770.0,125.65,125.65,125.47,125.55,15770.0
2015-06-11 12:40:00,125.56,125.75,125.52,125.75,4714.0,125.56,125.75,125.52,125.75,4714.0
2015-06-11 12:45:00,125.8,125.83,125.71,125.77,3200.0,125.8,125.83,125.71,125.77,3200.0
2015-06-11 12:50:00,125.81,125.85,125.71,125.85,8300.0,125.81,125.85,125.71,125.85,8300.0
2015-06-11 12:55:00,125.86,125.86,125.76,125.83,7929.0,125.86,125.86,125.76,125.83,7929.0
2015-06-11 13:00:00,125.84,125.84,125.68,125.71,4870.0,125.84,125.84,125.68,125.71,4870.0
2015-06-11 13:05:00,125.68,125.79,125.65,125.71,5700.0,125.68,125.79,125.65,125.71,5700.0
2015-06-11 13:10:00,125.69,125.71,125.48,125.64,12970.0,125.69,125.71,125.48,125.64,12970.0
2015-06-11 13:15:00,125.64,125.67,125.56,125.66,5619.0,125.64,125.67,125.56,125.66,5619.0
2015-06-11 13:20:00,125.72,125.73,125.58,125.66,3240.0,125.72,125.73,125.58,125.66,3240.0
2015-06-11 13:25:00,125.66,125.98,125.65,125.97,35400.0,125.66,125.98,125.65,125.97,35400.0
2015-06-11 13:30:00,125.97,125.99,125.85,125.97,7400.0,125.97,125.99,125.85,125.97,7400.0
2015-06-11 13:35:00,125.99,126.02,125.94,125.97,3500.0,125.99,126.02,125.94,125.97,3500.0
2015-06-11 13:40:00,125.92,126.25,125.92,126.23,7200.0,125.92,126.25,125.92,126.23,7200.0
2015-06-11 13:45:00,126.19,126.3,126.14,126.26,7125.0,126.19,126.3,126.14,126.26,7125.0
2015-06-11 13:50:00,126.27,126.35,126.15,126.15,6600.0,126.27,126.35,126.15,126.15,6600.0
2015-06-11 13:55:00,126.17,126.42,126.13,126.39,15100.0,126.17,126.42,126.13,126.39,15100.0
2015-06-11 14:00:00,126.36,126.36,126.12,126.25,7266.0,126.36,126.36,126.12,126.25,7266.0
2015-06-11 14:05:00,126.24,126.34,126.16,126.25,4616.0,126.24,126.34,126.16,126.25,4616.0
2015-06-11 14:10:00,126.19,126.4,126.18,126.34,6530.0,126.19,126.4,126.18,126.34,6530.0
2015-06-11 14:15:00,126.35,126.44,126.26,126.31,7397.0,126.35,126.44,126.26,126.31,7397.0
2015-06-11 14:20:00,126.32,126.43,126.27,126.38,4285.0,126.32,126.43,126.27,126.38,4285.0
2015-06-11 14:25:00,126.43,126.43,126.31,126.37,4017.0,126.43,126.43,126.31,126.37,4017.0
2015-06-11 14:30:00,126.39,126.49,126.37,126.49,4095.0,126.39,126.49,126.37,126.49,4095.0
2015-06-11 14:35:00,126.5,126.78,126.47,126.71,20102.0,126.5,126.78,126.47,126.71,20102.0
2015-06-11 14:40:00,126.69,126.88,126.68,126.85,4700.0,126.69,126.88,126.68,126.85,4700.0
2015-06-11 14:45:00,126.85,126.85,126.61,126.61,9793.0,126.85,126.85,126.61,126.61,9793.0
2015-06-11 14:50:00,126.57,126.74,126.56,126.68,9207.0,126.57,126.74,126.56,126.68,9207.0
2015-06-11 14:55:00,126.64,126.66,126.42,126.42,6100.0,126.64,126.66,126.42,126.42,6100.0
2015-06-11 15:00:00,126.44,126.57,126.36,126.44,9100.0,126.44,126.57,126.36,126.44,9100.0
2015-06-11 15:05:00,126.44,126.49,126.24,126.32,22000.0,126.44,126.49,126.24,126.32,22000.0
2015-06-11 15:10:00,126.31,126.42,126.23,126.39,18306.0,126.31,126.42,126.23,126.39,18306.0
2015-06-11 15:15:00,126.4,126.41,126.24,126.24,10604.0,126.4,126.41,126.24,126.24,10604.0
2015-06-11 15:20:00,126.33,126.41,126.25,126.36,12899.0,126.33,126.41,126.25,126.36,12899.0
2015-06-11 15:25:00,126.4,126.4,126.23,126.34,12813.0,126.4,126.4,126.23,126.34,12813.0
2015-06-11 15:30:00,126.34,126.5,126.3,126.31,10524.0,126.34,126.5,126.3,126.31,10524.0
2015-06-11 15:35:00,126.31,126.38,126.23,126.28,11208.0,126.31,126.38,126.23,126.28,11208.0
2015-06-11 15:40:00,126.32,126.4,126.21,126.36,17883.0,126.32,126.4,126.21,126.36,17883.0
2015-06-11 15:45:00,126.35,126.53,126.33,126.33,32847.0,126.35,126.53,126.33,126.33,32847.0
2015-06-11 15:50:00,126.34,126.35,126.13,126.14,20128.0,126.34,126.35,126.13,126.14,20128.0
2015-06-11 15:55:00,126.16,126.38,126.08,126.35,51963.0,126.16,126.38,126.08,126.35,51963.0
2015-06-12 09:30:00,125.87,126.11,125.31,125.96,28850.0,125.87,126.11,125.31,125.96,28850.0
2015-06-12 09:35:00,125.98,126.29,125.59,125.86,4098.0,125.98,126.29,125.59,125.86,4098.0
2015-06-12 09:40:00,125.45,125.6,124.5,124.51,7004.0,125.45,125.6,124.5,124.51,7004.0
2015-06-12 09:45:00,124.53,125.15,124.4,125.0,4620.0,124.53,125.15,124.4,125.0,4620.0
2015-06-12 09:50:00,125.0,125.19,124.82,124.96,10670.0,125.0,125.19,124.82,124.96,10670.0
2015-06-12 09:55:00,125.11,125.14,124.71,124.71,3693.0,125.11,125.14,124.71,124.71,3693.0
2015-06-12 10:00:00,124.65,125.15,124.48,124.95,6830.0,124.65,125.15,124.48,124.95,6830.0
2015-06-12 10:05:00,124.94,125.03,124.62,124.95,7988.0,124.94,125.03,124.62,124.95,7988.0
2015-06-12 10:10:00,124.9,125.06,124.59,124.62,6706.0,124.9,125.06,124.59,124.62,6706.0
2015-06-12 10:15:00,124.62,124.78,124.24,124.36,15802.0,124.62,124.78,124.24,124.36,15802.0
2015-06-12 10:20:00,124.37,124.42,124.0,124.04,6958.0,124.37,124.42,124.0,124.04,6958.0
2015-06-12 10:25:00,123.92,124.05,123.86,123.86,4769.0,123.92,124.05,123.86,123.86,4769.0
2015-06-12 10:30:00,123.87,123.91,123.43,123.43,4600.0,123.87,123.91,123.43,123.43,4600.0
2015-06-12 10:35:00,123.39,123.4,123.01,123.31,6854.0,123.39,123.4,123.01,123.31,6854.0
2015-06-12 10:40:00,123.39,123.39,123.04,123.21,7959.0,123.39,123.39,123.04,123.21,7959.0
2015-06-12 10:45:00,123.22,123.24,122.85,123.01,10437.0,123.22,123.24,122.85,123.01,10437.0
2015-06-12 10:50:00,122.99,123.19,122.99,123.1,3450.0,122.99,123.19,122.99,123.1,3450.0
2015-06-12 10:55:00,123.09,123.11,122.76,122.97,13444.0,123.09,123.11,122.76,122.97,13444.0
2015-06-12 11:00:00,122.89,123.01,122.7,122.76,5234.0,122.89,123.01,122.7,122.76,5234.0
2015-06-12 11:05:00,122.76,122.8,122.69,122.72,7172.0,122.76,122.8,122.69,122.72,7172.0
2015-06-12 11:10:00,122.75,123.22,122.74,123.08,10344.0,122.75,123.22,122.74,123.08,10344.0
2015-06-12 11:15:00,123.15,123.24,123.0,123.21,7707.0,123.15,123.24,123.0,123.21,7707.0
2015-06-12 11:20:00,123.22,123.44,123.22,123.33,9420.0,123.22,123.44,123.22,123.33,9420.0
2015-06-12 11:25:00,123.35,123.79,123.31,123.71,5641.0,123.35,123.79,123.31,123.71,5641.0
2015-06-12 11:30:00,123.74,123.88,123.66,123.8,4549.0,123.74,123.88,123.66,123.8,4549.0
2015-06-12 11:35:00,123.87,124.08,123.85,124.06,4700.0,123.87,124.08,123.85,124.06,4700.0
2015-06-12 11:40:00,124.06,124.15,123.87,123.93,3400.0,124.06,124.15,123.87,123.93,3400.0
2015-06-12 11:45:00,123.93,123.93,123.54,123.58,5670.0,123.93,123.93,123.54,123.58,5670.0
2015-06-12 11:50:00,123.58,123.58,123.43,123.43,3224.0,123.58,123.58,123.43,123.43,3224.0
2015-06-12 11:55:00,123.48,123.48,123.22,123.22,2849.0,123.48,123.48,123.22,123.22,2849.0
2015-06-12 12:00:00,123.23,123.35,123.13,123.13,4200.0,123.23,123.35,123.13,123.13,4200.0
2015-06-12 12:05:00,123.14,123.2,123.13,123.13,6000.0,123.14,123.2,123.13,123.13,6000.0
2015-06-12 12:10:00,123.13,123.34,123.07,123.34,16705.0,123.13,123.34,123.07,123.34,16705.0
2015-06-12 12:15:00,123.26,123.54,123.26,123.43,7610.0,123.26,123.54,123.26,123.43,7610.0
2015-06-12 12:20:00,123.46,123.61,123.43,123.44,9416.0,123.46,123.61,123.43,123.44,9416.0
2015-06-12 12:25:00,123.51,123.64,123.51,123.63,8017.0,123.51,123.64,123.51,123.63,8017.0
2015-06-12 12:30:00,123.62,123.75,123.57,123.75,50171.0,123.62,123.75,123.57,123.75,50171.0
2015-06-12 12:35:00,123.74,124.02,123.74,124.01,18277.0,123.74,124.02,123.74,124.01,18277.0
2015-06-12 12:40:00,124.0,124.1,123.98,123.99,8304.0,124.0,124.1,123.98,123.99,8304.0
2015-06-12 12:45:00,123.98,123.99,123.85,123.85,9580.0,123.98,123.99,123.85,123.85,9580.0
2015-06-12 12:50:00,123.86,123.91,123.72,123.82,9300.0,123.86,123.91,123.72,123.82,9300.0
2015-06-12 12:55:00,123.76,124.09,123.76,123.91,14530.0,123.76,124.09,123.76,123.91,14530.0
2015-06-12 13:00:00,123.97,124.03,123.83,123.94,10205.0,123.97,124.03,123.83,123.94,10205.0
2015-06-12 13:05:00,124.01,124.14,123.9,124.14,7600.0,124.01,124.14,123.9,124.14,7600.0
2015-06-12 13:10:00,124.19,124.22,124.16,124.21,1600.0,124.19,124.22,124.16,124.21,1600.0
2015-06-12 13:15:00,124.17,124.33,124.13,124.27,8225.0,124.17,124.33,124.13,124.27,8225.0
2015-06-12 13:20:00,124.28,124.29,124.21,124.24,1400.0,124.28,124.29,124.21,124.24,1400.0
2015-06-12 13:25:00,124.31,124.34,124.22,124.32,3289.0,124.31,124.34,124.22,124.32,3289.0
2015-06-12 13:30:00,124.31,124.44,124.3,124.32,15216.0,124.31,124.44,124.3,124.32,15216.0
2015-06-12 13:35:00,124.29,124.33,124.2,124.2,10310.0,124.29,124.33,124.2,124.2,10310.0
2015-06-12 13:40:00,124.24,124.24,124.0,124.0,10490.0,124.24,124.24,124.0,124.0,10490.0
2015-06-12 13:45:00,123.98,124.09,123.91,123.97,12171.0,123.98,124.09,123.91,123.97,12171.0
2015-06-12 13:50:00,123.97,124.08,123.88,124.07,13653.0,123.97,124.08,123.88,124.07,13653.0
2015-06-12 13:55:00,124.04,124.06,123.98,124.02,4410.0,124.04,124.06,123.98,124.02,4410.0
2015-06-12 14:00:00,123.98,124.03,123.97,124.02,2500.0,123.98,124.03,123.97,124.02,2500.0
2015-06-12 14:05:00,124.01,124.01,123.86,123.88,6613.0,124.01,124.01,123.86,123.88,6613.0
2015-06-12 14:10:00,123.9,124.03,123.88,124.03,3599.0,123.9,124.03,123.88,124.03,3599.0
2015-06-12 14:15:00,124.01,124.14,124.01,124.05,2100.0,124.01,124.14,124.01,124.05,2100.0
2015-06-12 14:20:00,124.14,124.22,124.07,124.12,5319.0,124.14,124.22,124.07,124.12,5319.0
2015-06-12 14:25:00,124.09,124.18,124.04,124.17,6400.0,124.09,124.18,124.04,124.17,6400.0
2015-06-12 14:30:00,124.17,124.25,124.13,124.2,17638.0,124.17,124.25,124.13,124.2,17638.0
2015-06-12 14:35:00,124.2,124.23,124.18,124.2,7600.0,124.2,124.23,124.18,124.2,7600.0
2015-06-12 14:40:00,124.15,124.19,124.14,124.19,3342.0,124.15,124.19,124.14,124.19,3342.0
2015-06-12 14:45:00,124.17,124.21,124.15,124.21,8959.0,124.17,124.21,124.15,124.21,8959.0
2015-06-12 14:50:00,124.22,124.26,124.2,124.23,5483.0,124.22,124.26,124.2,124.23,5483.0
2015-06-12 14:55:00,124.25,124.28,124.22,124.23,11794.0,124.25,124.28,124.22,124.23,11794.0
2015-06-12 15:00:00,124.23,124.28,124.18,124.28,7925.0,124.23,124.28,124.18,124.28,7925.0
2015-06-12 15:05:00,124.3,124.31,124.16,124.21,10541.0,124.3,124.31,124.16,124.21,10541.0
2015-06-12 15:10:00,124.2,124.35,124.19,124.33,6708.0,124.2,124.35,124.19,124.33,6708.0
2015-06-12 15:15:00,124.29,124.34,124.28,124.32,6510.0,124.29,124.34,124.28,124.32,6510.0
2015-06-12 15:20:00,124.28,124.36,124.27,124.27,7737.0,124.28,124.36,124.27,124.27,7737.0
2015-06-12 15:25:00,124.28,124.32,124.25,124.31,7247.0,124.28,124.32,124.25,124.31,7247.0
2015-06-12 15:30:00,124.33,124.49,124.33,124.46,11307.0,124.33,124.49,124.33,124.46,11307.0
2015-06-12 15:35:00,124.45,124.46,124.31,124.37,9925.0,124.45,124.46,124.31,124.37,9925.0
2015-06-12 15:40:00,124.36,124.4,124.31,124.31,7962.0,124.36,124.4,124.31,124.31,7962.0
2015-06-12 15:45:00,124.33,124.33,124.24,124.26,13905.0,124.33,124.33,124.24,124.26,13905.0
2015-06-12 15:50:00,124.25,124.34,124.09,124.32,28785.0,124.25,124.34,124.09,124.32,28785.0
2015-06-12 15:55:00,124.34,124.5,124.33,124.37,42999.0,124.34,124.5,124.33,124.37,42999.0
2015-06-15 09:30:00,123.65,123.99,123.05,123.27,21665.0,123.65,123.99,123.05,123.27,21665.0
2015-06-15 09:35:00,123.27,123.46,122.92,123.05,14138.0,123.27,123.46,122.92,123.05,14138.0
2015-06-15 09:40:00,122.97,123.69,122.97,123.28,7320.0,122.97,123.69,122.97,123.28,7320.0
2015-06-15 09:45:00,123.17,123.17,122.32,122.55,26258.0,123.17,123.17,122.32,122.55,26258.0
2015-06-15 09:50:00,122.51,122.66,122.26,122.54,6750.0,122.51,122.66,122.26,122.54,6750.0
2015-06-15 09:55:00,122.52,122.65,121.71,121.73,16271.0,122.52,122.65,121.71,121.73,16271.0
2015-06-15 10:00:00,121.71,122.22,121.39,122.15,14955.0,121.71,122.22,121.39,122.15,14955.0
2015-06-15 10:05:00,122.0,122.31,121.68,122.31,12364.0,122.0,122.31,121.68,122.31,12364.0
2015-06-15 10:10:00,122.34,122.66,122.17,122.23,10820.0,122.34,122.66,122.17,122.23,10820.0
2015-06-15 10:15:00,122.3,122.3,121.98,122.03,8100.0,122.3,122.3,121.98,122.03,8100.0
2015-06-15 10:20:00,122.01,122.48,121.96,122.08,9400.0,122.01,122.48,121.96,122.08,9400.0
2015-06-15 10:25:00,122.08,122.29,121.99,122.13,12800.0,122.08,122.29,121.99,122.13,12800.0
2015-06-15 10:30:00,122.06,122.15,121.9,122.01,19501.0,122.06,122.15,121.9,122.01,19501.0
2015-06-15 10:35:00,122.05,122.39,122.01,122.39,5702.0,122.05,122.39,122.01,122.39,5702.0
2015-06-15 10:40:00,122.4,122.56,122.32,122.34,13000.0,122.4,122.56,122.32,122.34,13000.0
2015-06-15 10:45:00,122.34,122.63,122.31,122.59,17880.0,122.34,122.63,122.31,122.59,17880.0
2015-06-15 10:50:00,122.58,122.58,122.4,122.52,3600.0,122.58,122.58,122.4,122.52,3600.0
2015-06-15 10:55:00,122.57,123.14,122.52,123.14,28469.0,122.57,123.14,122.52,123.14,28469.0
2015-06-15 11:00:00,123.28,123.41,122.93,123.02,19200.0,123.28,123.41,122.93,123.02,19200.0
2015-06-15 11:05:00,123.08,123.33,123.0,123.21,14116.0,123.08,123.33,123.0,123.21,14116.0
2015-06-15 11:10:00,123.28,123.53,123.22,123.46,21815.0,123.28,123.53,123.22,123.46,21815.0
2015-06-15 11:15:00,123.45,123.45,123.12,123.13,2590.0,123.45,123.45,123.12,123.13,2590.0
2015-06-15 11:20:00,123.15,123.23,122.94,122.98,9543.0,123.15,123.23,122.94,122.98,9543.0
2015-06-15 11:25:00,122.98,123.23,122.92,123.1,18670.0,122.98,123.23,122.92,123.1,18670.0
2015-06-15 11:30:00,123.1,123.32,123.0,123.0,7060.0,123.1,123.32,123.0,123.0,7060.0
2015-06-15 11:35:00,123.04,123.33,123.03,123.33,7973.0,123.04,123.33,123.03,123.33,7973.0
2015-06-15 11:40:00,123.35,123.5,123.3,123.43,12401.0,123.35,123.5,123.3,123.43,12401.0
2015-06-15 11:45:00,123.4,123.55,123.39,123.49,8500.0,123.4,123.55,123.39,123.49,8500.0
2015-06-15 11:50:00,123.55,123.63,123.46,123.54,3550.0,123.55,123.63,123.46,123.54,3550.0
2015-06-15 11:55:00,123.5,123.7,123.38,123.7,11829.0,123.5,123.7,123.38,123.7,11829.0
2015-06-15 12:00:00,123.71,123.85,123.64,123.85,5819.0,123.71,123.85,123.64,123.85,5819.0
2015-06-15 12:05:00,123.86,123.96,123.83,123.9,3500.0,123.86,123.96,123.83,123.9,3500.0
2015-06-15 12:10:00,123.89,124.0,123.82,124.0,6600.0,123.89,124.0,123.82,124.0,6600.0
2015-06-15 12:15:00,123.93,124.02,123.9,124.02,4720.0,123.93,124.02,123.9,124.02,4720.0
2015-06-15 12:20:00,124.01,124.05,123.97,124.01,6050.0,124.01,124.05,123.97,124.01,6050.0
2015-06-15 12:25:00,123.97,124.02,123.77,123.88,9072.0,123.97,124.02,123.77,123.88,9072.0
2015-06-15 12:30:00,123.88,123.99,123.88,123.91,3700.0,123.88,123.99,123.88,123.91,3700.0
2015-06-15 12:35:00,123.9,123.91,123.82,123.91,7600.0,123.9,123.91,123.82,123.91,7600.0
2015-06-15 12:40:00,123.9,123.94,123.87,123.93,3571.0,123.9,123.94,123.87,123.93,3571.0
2015-06-15 12:45:00,123.9,124.0,123.9,123.99,3100.0,123.9,124.0,123.9,123.99,3100.0
2015-06-15 12:50:00,123.95,124.0,123.91,123.96,2900.0,123.95,124.0,123.91,123.96,2900.0
2015-06-15 12:55:00,123.96,123.98,123.89,123.98,2538.0,123.96,123.98,123.89,123.98,2538.0
2015-06-15 13:00:00,123.93,123.96,123.89,123.93,3800.0,123.93,123.96,123.89,123.93,3800.0
2015-06-15 13:05:00,123.91,123.96,123.9,123.96,1200.0,123.91,123.96,123.9,123.96,1200.0
2015-06-15 13:10:00,123.97,124.05,123.92,124.05,12345.0,123.97,124.05,123.92,124.05,12345.0
2015-06-15 13:15:00,124.07,124.23,124.07,124.21,4304.0,124.07,124.23,124.07,124.21,4304.0
2015-06-15 13:20:00,124.26,124.29,124.19,124.26,4517.0,124.26,124.29,124.19,124.26,4517.0
2015-06-15 13:25:00,124.21,124.36,124.2,124.23,9883.0,124.21,124.36,124.2,124.23,9883.0
2015-06-15 13:30:00,124.25,124.26,124.23,124.25,2911.0,124.25,124.26,124.23,124.25,2911.0
2015-06-15 13:35:00,124.27,124.32,124.25,124.26,2909.0,124.27,124.32,124.25,124.26,2909.0
2015-06-15 13:40:00,124.25,124.32,124.19,124.25,18878.0,124.25,124.32,124.19,124.25,18878.0
2015-06-15 13:45:00,124.23,124.32,124.19,124.32,8645.0,124.23,124.32,124.19,124.32,8645.0
2015-06-15 13:50:00,124.33,124.54,124.14,124.3,15367.0,124.33,124.54,124.14,124.3,15367.0
2015-06-15 13:55:00,124.35,124.35,124.22,124.28,2700.0,124.35,124.35,124.22,124.28,2700.0
2015-06-15 14:00:00,124.26,124.3,124.12,124.3,4000.0,124.26,124.3,124.12,124.3,4000.0
2015-06-15 14:05:00,124.27,124.32,124.13,124.21,5000.0,124.27,124.32,124.13,124.21,5000.0
2015-06-15 14:10:00,124.24,124.24,123.88,123.96,13198.0,124.24,124.24,123.88,123.96,13198.0
2015-06-15 14:15:00,123.92,124.06,123.89,123.95,17435.0,123.92,124.06,123.89,123.95,17435.0
2015-06-15 14:20:00,123.98,124.0,123.77,123.77,36850.0,123.98,124.0,123.77,123.77,36850.0
2015-06-15 14:25:00,123.79,123.8,123.63,123.63,14800.0,123.79,123.8,123.63,123.63,14800.0
2015-06-15 14:30:00,123.66,123.72,123.63,123.63,14117.0,123.66,123.72,123.63,123.63,14117.0
2015-06-15 14:35:00,123.61,123.75,123.57,123.61,15412.0,123.61,123.75,123.57,123.61,15412.0
2015-06-15 14:40:00,123.64,123.76,123.55,123.71,5967.0,123.64,123.76,123.55,123.71,5967.0
2015-06-15 14:45:00,123.67,123.9,123.67,123.76,3700.0,123.67,123.9,123.67,123.76,3700.0
2015-06-15 14:50:00,123.75,123.75,123.6,123.65,6600.0,123.75,123.75,123.6,123.65,6600.0
2015-06-15 14:55:00,123.61,123.72,123.55,123.55,6250.0,123.61,123.72,123.55,123.55,6250.0
2015-06-15 15:00:00,123.54,123.55,123.33,123.35,10928.0,123.54,123.55,123.33,123.35,10928.0
2015-06-15 15:05:00,123.33,123.37,123.2,123.27,9300.0,123.33,123.37,123.2,123.27,9300.0
2015-06-15 15:10:00,123.27,123.34,123.16,123.29,9400.0,123.27,123.34,123.16,123.29,9400.0
2015-06-15 15:15:00,123.25,123.31,123.14,123.25,8500.0,123.25,123.31,123.14,123.25,8500.0
2015-06-15 15:20:00,123.21,123.22,122.99,123.0,5457.0,123.21,123.22,122.99,123.0,5457.0
2015-06-15 15:25:00,123.04,123.22,123.03,123.18,11452.0,123.04,123.22,123.03,123.18,11452.0
2015-06-15 15:30:00,123.19,123.34,123.16,123.3,5578.0,123.19,123.34,123.16,123.3,5578.0
2015-06-15 15:35:00,123.3,123.3,123.16,123.23,9198.0,123.3,123.3,123.16,123.23,9198.0
2015-06-15 15:40:00,123.26,123.4,123.26,123.35,6413.0,123.26,123.4,123.26,123.35,6413.0
2015-06-15 15:45:00,123.36,123.51,123.33,123.47,13092.0,123.36,123.51,123.33,123.47,13092.0
2015-06-15 15:50:00,123.48,123.61,123.39,123.5,18413.0,123.48,123.61,123.39,123.5,18413.0
2015-06-15 15:55:00,123.51,123.54,123.43,123.49,26000.0,123.51,123.54,123.43,123.49,26000.0
2015-06-16 09:30:00,123.52,123.99,123.52,123.93,23287.0,123.52,123.99,123.52,123.93,23287.0
2015-06-16 09:35:00,123.96,124.97,123.96,124.97,3667.0,123.96,124.97,123.96,124.97,3667.0
2015-06-16 09:40:00,124.64,124.97,124.45,124.51,15630.0,124.64,124.97,124.45,124.51,15630.0
2015-06-16 09:45:00,124.38,124.55,124.19,124.2,4898.0,124.38,124.55,124.19,124.2,4898.0
2015-06-16 09:50:00,124.04,124.35,123.66,124.34,6332.0,124.04,124.35,123.66,124.34,6332.0
2015-06-16 09:55:00,124.45,124.97,124.45,124.74,7849.0,124.45,124.97,124.45,124.74,7849.0
2015-06-16 10:00:00,124.47,124.47,124.1,124.1,11076.0,124.47,124.47,124.1,124.1,11076.0
2015-06-16 10:05:00,124.27,124.52,123.93,123.93,6697.0,124.27,124.52,123.93,123.93,6697.0
2015-06-16 10:10:00,123.8,123.8,123.02,123.02,7272.0,123.8,123.8,123.02,123.02,7272.0
2015-06-16 10:15:00,123.04,123.6,123.04,123.34,5671.0,123.04,123.6,123.04,123.34,5671.0
2015-06-16 10:20:00,123.35,123.43,123.15,123.43,3500.0,123.35,123.43,123.15,123.43,3500.0
2015-06-16 10:25:00,123.39,123.57,123.23,123.35,2735.0,123.39,123.57,123.23,123.35,2735.0
2015-06-16 10:30:00,123.3,123.58,123.22,123.22,5427.0,123.3,123.58,123.22,123.22,5427.0
2015-06-16 10:35:00,123.33,123.33,123.11,123.26,5303.0,123.33,123.33,123.11,123.26,5303.0
2015-06-16 10:40:00,123.28,123.49,123.27,123.48,2408.0,123.28,123.49,123.27,123.48,2408.0
2015-06-16 10:45:00,123.5,123.53,123.28,123.33,5720.0,123.5,123.53,123.28,123.33,5720.0
2015-06-16 10:50:00,123.36,123.44,123.15,123.37,3300.0,123.36,123.44,123.15,123.37,3300.0
2015-06-16 10:55:00,123.33,123.37,123.17,123.23,2000.0,123.33,123.37,123.17,123.23,2000.0
2015-06-16 11:00:00,123.25,123.28,123.1,123.15,5230.0,123.25,123.28,123.1,123.15,5230.0
2015-06-16 11:05:00,123.09,123.24,123.0,123.24,5280.0,123.09,123.24,123.0,123.24,5280.0
2015-06-16 11:10:00,123.28,123.47,123.28,123.47,2446.0,123.28,123.47,123.28,123.47,2446.0
2015-06-16 11:15:00,123.45,123.62,123.44,123.5,3149.0,123.45,123.62,123.44,123.5,3149.0
2015-06-16 11:20:00,123.54,123.86,123.54,123.86,4600.0,123.54,123.86,123.54,123.86,4600.0
2015-06-16 11:25:00,123.79,123.86,123.67,123.78,1800.0,123.79,123.86,123.67,123.78,1800.0
2015-06-16 11:30:00,123.77,123.84,123.72,123.84,1300.0,123.77,123.84,123.72,123.84,1300.0
2015-06-16 11:35:00,123.82,123.82,123.63,123.77,2760.0,123.82,123.82,123.63,123.77,2760.0
2015-06-16 11:40:00,123.77,123.77,123.64,123.64,2097.0,123.77,123.77,123.64,123.64,2097.0
2015-06-16 11:45:00,123.69,123.69,123.45,123.48,2600.0,123.69,123.69,123.45,123.48,2600.0
2015-06-16 11:50:00,123.5,123.5,123.4,123.43,1100.0,123.5,123.5,123.4,123.43,1100.0
2015-06-16 11:55:00,123.41,123.49,123.39,123.39,2820.0,123.41,123.49,123.39,123.39,2820.0
2015-06-16 12:00:00,123.47,123.5,123.41,123.43,1320.0,123.47,123.5,123.41,123.43,1320.0
2015-06-16 12:05:00,123.46,123.49,123.39,123.46,980.0,123.46,123.49,123.39,123.46,980.0
2015-06-16 12:10:00,123.45,123.59,123.45,123.59,2600.0,123.45,123.59,123.45,123.59,2600.0
2015-06-16 12:15:00,123.58,123.77,123.55,123.76,6571.0,123.58,123.77,123.55,123.76,6571.0
2015-06-16 12:20:00,123.88,123.94,123.83,123.94,600.0,123.88,123.94,123.83,123.94,600.0
2015-06-16 12:25:00,123.9,124.25,123.9,124.25,4679.0,123.9,124.25,123.9,124.25,4679.0
2015-06-16 12:30:00,124.26,124.32,124.2,124.32,1155.0,124.26,124.32,124.2,124.32,1155.0
2015-06-16 12:35:00,124.17,124.29,124.1,124.1,7328.0,124.17,124.29,124.1,124.1,7328.0
2015-06-16 12:40:00,124.09,124.13,123.86,123.86,2100.0,124.09,124.13,123.86,123.86,2100.0
2015-06-16 12:45:00,123.88,123.94,123.84,123.86,5154.0,123.88,123.94,123.84,123.86,5154.0
2015-06-16 12:50:00,123.85,123.85,123.71,123.72,5574.0,123.85,123.85,123.71,123.72,5574.0
2015-06-16 12:55:00,123.77,123.82,123.7,123.75,1837.0,123.77,123.82,123.7,123.75,1837.0
2015-06-16 13:00:00,123.82,123.95,123.82,123.82,3986.0,123.82,123.95,123.82,123.82,3986.0
2015-06-16 13:05:00,123.8,123.8,123.71,123.71,900.0,123.8,123.8,123.71,123.71,900.0
2015-06-16 13:10:00,123.83,123.83,123.71,123.75,3200.0,123.83,123.83,123.71,123.75,3200.0
2015-06-16 13:15:00,123.73,123.81,123.73,123.75,2300.0,123.73,123.81,123.73,123.75,2300.0
2015-06-16 13:20:00,123.73,123.81,123.69,123.75,1600.0,123.73,123.81,123.69,123.75,1600.0
2015-06-16 13:25:00,123.76,123.78,123.58,123.62,10244.0,123.76,123.78,123.58,123.62,10244.0
2015-06-16 13:30:00,123.65,123.8,123.58,123.69,5590.0,123.65,123.8,123.58,123.69,5590.0
2015-06-16 13:35:00,123.68,123.75,123.55,123.63,2400.0,123.68,123.75,123.55,123.63,2400.0
2015-06-16 13:40:00,123.74,123.75,123.63,123.63,2000.0,123.74,123.75,123.63,123.63,2000.0
2015-06-16 13:45:00,123.6,123.6,123.44,123.51,5936.0,123.6,123.6,123.44,123.51,5936.0
2015-06-16 13:50:00,123.51,123.55,123.34,123.49,3500.0,123.51,123.55,123.34,123.49,3500.0
2015-06-16 13:55:00,123.4,123.52,123.38,123.39,1400.0,123.4,123.52,123.38,123.39,1400.0
2015-06-16 14:00:00,123.46,123.56,123.46,123.56,2200.0,123.46,123.56,123.46,123.56,2200.0
2015-06-16 14:05:00,123.63,123.81,123.63,123.81,3500.0,123.63,123.81,123.63,123.81,3500.0
2015-06-16 14:10:00,123.75,123.83,123.55,123.56,5300.0,123.75,123.83,123.55,123.56,5300.0
2015-06-16 14:15:00,123.69,123.72,123.62,123.65,2300.0,123.69,123.72,123.62,123.65,2300.0
2015-06-16 14:20:00,123.6,123.74,123.55,123.55,11621.0,123.6,123.74,123.55,123.55,11621.0
2015-06-16 14:25:00,123.57,123.66,123.56,123.56,1500.0,123.57,123.66,123.56,123.56,1500.0
2015-06-16 14:30:00,123.56,123.73,123.54,123.67,5344.0,123.56,123.73,123.54,123.67,5344.0
2015-06-16 14:35:00,123.7,123.73,123.63,123.66,3300.0,123.7,123.73,123.63,123.66,3300.0
2015-06-16 14:40:00,123.69,123.69,123.51,123.53,1900.0,123.69,123.69,123.51,123.53,1900.0
2015-06-16 14:45:00,123.63,123.63,123.49,123.5,6347.0,123.63,123.63,123.49,123.5,6347.0
2015-06-16 14:50:00,123.58,123.66,123.5,123.54,4002.0,123.58,123.66,123.5,123.54,4002.0
2015-06-16 14:55:00,123.53,123.66,123.53,123.6,2020.0,123.53,123.66,123.53,123.6,2020.0
2015-06-16 15:00:00,123.63,123.63,123.5,123.5,2400.0,123.63,123.63,123.5,123.5,2400.0
2015-06-16 15:05:00,123.5,123.5,123.38,123.43,3842.0,123.5,123.5,123.38,123.43,3842.0
2015-06-16 15:10:00,123.46,123.47,123.26,123.27,4200.0,123.46,123.47,123.26,123.27,4200.0
2015-06-16 15:15:00,123.24,123.32,123.22,123.23,3748.0,123.24,123.32,123.22,123.23,3748.0
2015-06-16 15:20:00,123.23,123.31,123.15,123.31,4300.0,123.23,123.31,123.15,123.31,4300.0
2015-06-16 15:25:00,123.3,123.32,123.24,123.28,3986.0,123.3,123.32,123.24,123.28,3986.0
2015-06-16 15:30:00,123.3,123.34,123.23,123.23,4531.0,123.3,123.34,123.23,123.23,4531.0
2015-06-16 15:35:00,123.28,123.34,123.27,123.32,3704.0,123.28,123.34,123.27,123.32,3704.0
2015-06-16 15:40:00,123.34,123.34,123.27,123.27,5504.0,123.34,123.34,123.27,123.27,5504.0
2015-06-16 15:45:00,123.22,123.46,123.21,123.46,8098.0,123.22,123.46,123.21,123.46,8098.0
2015-06-16 15:50:00,123.44,123.44,123.3,123.34,13400.0,123.44,123.44,123.3,123.34,13400.0
2015-06-16 15:55:00,123.34,123.43,123.18,123.35,28144.0,123.34,123.43,123.18,123.35,28144.0
2015-06-17 09:30:00,123.57,123.75,123.4,123.75,6008.0,123.57,123.75,123.4,123.75,6008.0
2015-06-17 09:35:00,123.63,123.67,123.34,123.5,4318.0,123.63,123.67,123.34,123.5,4318.0
2015-06-17 09:40:00,123.51,123.66,123.32,123.38,4409.0,123.51,123.66,123.32,123.38,4409.0
2015-06-17 09:45:00,123.61,123.75,123.37,123.68,10229.0,123.61,123.75,123.37,123.68,10229.0
2015-06-17 09:50:00,123.7,123.91,123.38,123.91,15185.0,123.7,123.91,123.38,123.91,15185.0
2015-06-17 09:55:00,123.9,124.24,123.9,124.24,3321.0,123.9,124.24,123.9,124.24,3321.0
2015-06-17 10:00:00,124.13,124.44,124.07,124.21,7355.0,124.13,124.44,124.07,124.21,7355.0
2015-06-17 10:05:00,124.28,124.5,124.28,124.45,2555.0,124.28,124.5,124.28,124.45,2555.0
2015-06-17 10:10:00,124.38,124.69,124.29,124.58,11957.0,124.38,124.69,124.29,124.58,11957.0
2015-06-17 10:15:00,124.45,124.8,124.45,124.71,7921.0,124.45,124.8,124.45,124.71,7921.0
2015-06-17 10:20:00,124.65,124.66,124.21,124.21,3404.0,124.65,124.66,124.21,124.21,3404.0
2015-06-17 10:25:00,124.29,124.67,124.26,124.57,7273.0,124.29,124.67,124.26,124.57,7273.0
2015-06-17 10:30:00,124.7,124.8,124.59,124.8,5873.0,124.7,124.8,124.59,124.8,5873.0
2015-06-17 10:35:00,124.73,124.87,124.54,124.54,3400.0,124.73,124.87,124.54,124.54,3400.0
2015-06-17 10:40:00,124.58,124.63,124.48,124.48,2400.0,124.58,124.63,124.48,124.48,2400.0
2015-06-17 10:45:00,124.35,124.45,124.25,124.45,5026.0,124.35,124.45,124.25,124.45,5026.0
2015-06-17 10:50:00,124.54,124.6,124.37,124.6,21525.0,124.54,124.6,124.37,124.6,21525.0
2015-06-17 10:55:00,124.5,124.91,124.41,124.91,15313.0,124.5,124.91,124.41,124.91,15313.0
2015-06-17 11:00:00,124.95,124.95,124.82,124.95,2000.0,124.95,124.95,124.82,124.95,2000.0
2015-06-17 11:05:00,124.95,125.0,124.61,124.61,3100.0,124.95,125.0,124.61,124.61,3100.0
2015-06-17 11:10:00,124.61,124.63,124.34,124.34,4879.0,124.61,124.63,124.34,124.34,4879.0
2015-06-17 11:15:00,124.31,124.38,124.02,124.02,4370.0,124.31,124.38,124.02,124.02,4370.0
2015-06-17 11:20:00,124.04,124.28,123.99,124.28,7863.0,124.04,124.28,123.99,124.28,7863.0
2015-06-17 11:25:00,124.16,124.16,123.77,123.8,2240.0,124.16,124.16,123.77,123.8,2240.0
2015-06-17 11:30:00,123.82,123.96,123.72,123.8,17784.0,123.82,123.96,123.72,123.8,17784.0
2015-06-17 11:35:00,123.88,123.92,123.68,123.69,2805.0,123.88,123.92,123.68,123.69,2805.0
2015-06-17 11:40:00,123.68,123.87,123.68,123.73,16675.0,123.68,123.87,123.68,123.73,16675.0
2015-06-17 11:45:00,123.75,123.78,123.48,123.64,4019.0,123.75,123.78,123.48,123.64,4019.0
2015-06-17 11:50:00,123.64,123.82,123.62,123.75,4800.0,123.64,123.82,123.62,123.75,4800.0
2015-06-17 11:55:00,123.72,123.74,123.62,123.71,800.0,123.72,123.74,123.62,123.71,800.0
2015-06-17 12:00:00,123.62,123.65,123.6,123.64,1200.0,123.62,123.65,123.6,123.64,1200.0
2015-06-17 12:05:00,123.6,123.62,123.41,123.41,3100.0,123.6,123.62,123.41,123.41,3100.0
2015-06-17 12:10:00,123.42,123.5,123.34,123.45,5800.0,123.42,123.5,123.34,123.45,5800.0
2015-06-17 12:15:00,123.49,123.49,123.24,123.32,8500.0,123.49,123.49,123.24,123.32,8500.0
2015-06-17 12:20:00,123.35,123.48,123.34,123.39,8842.0,123.35,123.48,123.34,123.39,8842.0
2015-06-17 12:25:00,123.52,123.63,123.42,123.63,4024.0,123.52,123.63,123.42,123.63,4024.0
2015-06-17 12:30:00,123.56,123.8,123.53,123.75,10486.0,123.56,123.8,123.53,123.75,10486.0
2015-06-17 12:35:00,123.72,123.8,123.69,123.78,2979.0,123.72,123.8,123.69,123.78,2979.0
2015-06-17 12:40:00,123.79,123.85,123.56,123.56,3484.0,123.79,123.85,123.56,123.56,3484.0
2015-06-17 12:45:00,123.56,123.62,123.41,123.41,3631.0,123.56,123.62,123.41,123.41,3631.0
2015-06-17 12:50:00,123.5,123.5,123.32,123.49,2900.0,123.5,123.5,123.32,123.49,2900.0
2015-06-17 12:55:00,123.46,123.46,123.2,123.31,3850.0,123.46,123.46,123.2,123.31,3850.0
2015-06-17 13:00:00,123.23,123.23,122.96,123.05,8866.0,123.23,123.23,122.96,123.05,8866.0
2015-06-17 13:05:00,123.05,123.21,123.05,123.16,4100.0,123.05,123.21,123.05,123.16,4100.0
2015-06-17 13:10:00,123.17,123.19,123.0,123.13,2300.0,123.17,123.19,123.0,123.13,2300.0
2015-06-17 13:15:00,123.02,123.24,123.02,123.14,4500.0,123.02,123.24,123.02,123.14,4500.0
2015-06-17 13:20:00,123.1,123.15,123.0,123.11,2400.0,123.1,123.15,123.0,123.11,2400.0
2015-06-17 13:25:00,123.21,123.28,123.14,123.22,6800.0,123.21,123.28,123.14,123.22,6800.0
2015-06-17 13:30:00,123.25,123.26,123.2,123.26,1100.0,123.25,123.26,123.2,123.26,1100.0
2015-06-17 13:35:00,123.25,123.39,123.23,123.31,8310.0,123.25,123.39,123.23,123.31,8310.0
2015-06-17 13:40:00,123.29,123.33,123.27,123.28,1700.0,123.29,123.33,123.27,123.28,1700.0
2015-06-17 13:45:00,123.37,123.39,123.21,123.21,4249.0,123.37,123.39,123.21,123.21,4249.0
2015-06-17 13:50:00,123.15,123.39,123.15,123.33,2100.0,123.15,123.39,123.15,123.33,2100.0
2015-06-17 13:55:00,123.31,123.38,123.31,123.32,3450.0,123.31,123.38,123.31,123.32,3450.0
2015-06-17 14:00:00,123.3,123.92,122.86,123.84,12350.0,123.3,123.92,122.86,123.84,12350.0
2015-06-17 14:05:00,123.68,124.04,123.6,124.04,6630.0,123.68,124.04,123.6,124.04,6630.0
2015-06-17 14:10:00,123.98,123.98,123.75,123.98,7200.0,123.98,123.98,123.75,123.98,7200.0
2015-06-17 14:15:00,123.97,123.97,123.82,123.82,5300.0,123.97,123.97,123.82,123.82,5300.0
2015-06-17 14:20:00,123.73,123.73,123.43,123.54,16928.0,123.73,123.73,123.43,123.54,16928.0
2015-06-17 14:25:00,123.58,123.89,123.58,123.72,17974.0,123.58,123.89,123.58,123.72,17974.0
2015-06-17 14:30:00,123.72,123.99,123.57,123.9,5281.0,123.72,123.99,123.57,123.9,5281.0
2015-06-17 14:35:00,123.88,124.23,123.79,124.23,4723.0,123.88,124.23,123.79,124.23,4723.0
2015-06-17 14:40:00,124.24,124.65,124.24,124.49,6707.0,124.24,124.65,124.24,124.49,6707.0
2015-06-17 14:45:00,124.39,124.69,124.39,124.53,2700.0,124.39,124.69,124.39,124.53,2700.0
2015-06-17 14:50:00,124.64,124.76,124.59,124.75,6805.0,124.64,124.76,124.59,124.75,6805.0
2015-06-17 14:55:00,124.78,124.79,124.65,124.75,5750.0,124.78,124.79,124.65,124.75,5750.0
2015-06-17 15:00:00,124.75,124.75,124.43,124.5,10300.0,124.75,124.75,124.43,124.5,10300.0
2015-06-17 15:05:00,124.44,124.52,124.26,124.27,4900.0,124.44,124.52,124.26,124.27,4900.0
2015-06-17 15:10:00,124.26,124.5,124.26,124.42,2000.0,124.26,124.5,124.26,124.42,2000.0
2015-06-17 15:15:00,124.51,124.59,124.42,124.42,9200.0,124.51,124.59,124.42,124.42,9200.0
2015-06-17 15:20:00,124.38,124.61,124.38,124.5,9797.0,124.38,124.61,124.38,124.5,9797.0
2015-06-17 15:25:00,124.48,124.68,124.48,124.62,26387.0,124.48,124.68,124.48,124.62,26387.0
2015-06-17 15:30:00,124.6,124.65,124.41,124.51,37681.0,124.6,124.65,124.41,124.51,37681.0
2015-06-17 15:35:00,124.49,124.5,124.4,124.42,18168.0,124.49,124.5,124.4,124.42,18168.0
2015-06-17 15:40:00,124.38,124.41,124.34,124.38,4450.0,124.38,124.41,124.34,124.38,4450.0
2015-06-17 15:45:00,124.4,124.4,124.18,124.23,9389.0,124.4,124.4,124.18,124.23,9389.0
2015-06-17 15:50:00,124.27,124.3,124.23,124.26,4462.0,124.27,124.3,124.23,124.26,4462.0
2015-06-17 15:55:00,124.24,124.25,124.03,124.03,30797.0,124.24,124.25,124.03,124.03,30797.0
2015-06-18 09:30:00,124.62,125.06,123.94,125.0,26433.0,124.62,125.06,123.94,125.0,26433.0
2015-06-18 09:35:00,125.0,125.06,124.23,124.37,17320.0,125.0,125.06,124.23,124.37,17320.0
2015-06-18 09:40:00,124.23,125.07,124.23,124.93,15000.0,124.23,125.07,124.23,124.93,15000.0
2015-06-18 09:45:00,124.79,125.5,124.79,125.23,20338.0,124.79,125.5,124.79,125.23,20338.0
2015-06-18 09:50:00,125.25,125.41,124.95,124.95,16482.0,125.25,125.41,124.95,124.95,16482.0
2015-06-18 09:55:00,125.05,125.25,124.75,124.75,13949.0,125.05,125.25,124.75,124.75,13949.0
2015-06-18 10:00:00,124.71,125.44,124.69,125.21,26556.0,124.71,125.44,124.69,125.21,26556.0
2015-06-18 10:05:00,125.2,125.36,124.96,125.0,27798.0,125.2,125.36,124.96,125.0,27798.0
2015-06-18 10:10:00,125.09,125.27,124.96,125.21,49993.0,125.09,125.27,124.96,125.21,49993.0
2015-06-18 10:15:00,125.14,125.2,124.81,124.81,36282.0,125.14,125.2,124.81,124.81,36282.0
2015-06-18 10:20:00,124.87,125.19,124.85,125.03,31861.0,124.87,125.19,124.85,125.03,31861.0
2015-06-18 10:25:00,125.04,126.39,124.98,126.3,34496.0,125.04,126.39,124.98,126.3,34496.0
2015-06-18 10:30:00,126.32,126.4,125.6,125.89,18589.0,126.32,126.4,125.6,125.89,18589.0
2015-06-18 10:35:00,126.04,126.18,125.95,126.05,9704.0,126.04,126.18,125.95,126.05,9704.0
2015-06-18 10:40:00,125.9,126.45,125.83,126.3,14483.0,125.9,126.45,125.83,126.3,14483.0
2015-06-18 10:45:00,126.3,126.5,126.08,126.5,7415.0,126.3,126.5,126.08,126.5,7415.0
2015-06-18 10:50:00,126.47,126.57,126.18,126.21,9990.0,126.47,126.57,126.18,126.21,9990.0
2015-06-18 10:55:00,126.21,126.55,126.19,126.22,11084.0,126.21,126.55,126.19,126.22,11084.0
2015-06-18 11:00:00,126.22,126.37,126.22,126.33,6700.0,126.22,126.37,126.22,126.33,6700.0
2015-06-18 11:05:00,126.33,126.74,126.25,126.67,6396.0,126.33,126.74,126.25,126.67,6396.0
2015-06-18 11:10:00,126.72,126.94,126.61,126.91,25022.0,126.72,126.94,126.61,126.91,25022.0
2015-06-18 11:15:00,126.94,127.1,126.92,126.98,24176.0,126.94,127.1,126.92,126.98,24176.0
2015-06-18 11:20:00,126.98,127.0,126.75,126.77,12027.0,126.98,127.0,126.75,126.77,12027.0
2015-06-18 11:25:00,126.85,127.08,126.8,126.83,16265.0,126.85,127.08,126.8,126.83,16265.0
2015-06-18 11:30:00,126.88,126.97,126.8,126.94,5350.0,126.88,126.97,126.8,126.94,5350.0
2015-06-18 11:35:00,126.85,127.06,126.81,127.0,6091.0,126.85,127.06,126.81,127.0,6091.0
2015-06-18 11:40:00,127.07,127.13,126.95,126.98,20607.0,127.07,127.13,126.95,126.98,20607.0
2015-06-18 11:45:00,127.01,127.09,126.95,127.01,10449.0,127.01,127.09,126.95,127.01,10449.0
2015-06-18 11:50:00,127.04,127.08,126.92,126.99,23275.0,127.04,127.08,126.92,126.99,23275.0
2015-06-18 11:55:00,127.0,127.15,126.95,127.0,15279.0,127.0,127.15,126.95,127.0,15279.0
2015-06-18 12:00:00,126.99,127.05,126.93,126.95,12337.0,126.99,127.05,126.93,126.95,12337.0
2015-06-18 12:05:00,127.01,127.02,126.75,126.91,8916.0,127.01,127.02,126.75,126.91,8916.0
2015-06-18 12:10:00,126.9,127.1,126.89,127.04,17636.0,126.9,127.1,126.89,127.04,17636.0
2015-06-18 12:15:00,127.04,127.05,126.94,126.99,17650.0,127.04,127.05,126.94,126.99,17650.0
2015-06-18 12:20:00,127.02,127.08,126.83,126.85,19247.0,127.02,127.08,126.83,126.85,19247.0
2015-06-18 12:25:00,126.84,126.84,126.62,126.63,4500.0,126.84,126.84,126.62,126.63,4500.0
2015-06-18 12:30:00,126.68,126.91,126.61,126.91,3705.0,126.68,126.91,126.61,126.91,3705.0
2015-06-18 12:35:00,126.84,126.96,126.71,126.83,5934.0,126.84,126.96,126.71,126.83,5934.0
2015-06-18 12:40:00,126.79,126.89,126.73,126.78,4206.0,126.79,126.89,126.73,126.78,4206.0
2015-06-18 12:45:00,126.78,126.78,126.6,126.72,17900.0,126.78,126.78,126.6,126.72,17900.0
2015-06-18 12:50:00,126.75,126.83,126.63,126.71,20349.0,126.75,126.83,126.63,126.71,20349.0
2015-06-18 12:55:00,126.67,126.77,126.6,126.68,5630.0,126.67,126.77,126.6,126.68,5630.0
2015-06-18 13:00:00,126.68,126.82,126.68,126.75,10000.0,126.68,126.82,126.68,126.75,10000.0
2015-06-18 13:05:00,126.75,127.1,126.75,127.08,16840.0,126.75,127.1,126.75,127.08,16840.0
2015-06-18 13:10:00,127.03,127.33,127.02,127.27,6824.0,127.03,127.33,127.02,127.27,6824.0
2015-06-18 13:15:00,127.21,127.32,127.08,127.09,6679.0,127.21,127.32,127.08,127.09,6679.0
2015-06-18 13:20:00,127.1,127.16,126.91,126.99,6483.0,127.1,127.16,126.91,126.99,6483.0
2015-06-18 13:25:00,127.0,127.07,127.0,127.03,4489.0,127.0,127.07,127.0,127.03,4489.0
2015-06-18 13:30:00,127.02,127.18,127.0,127.18,6500.0,127.02,127.18,127.0,127.18,6500.0
2015-06-18 13:35:00,127.17,127.24,127.0,127.0,10235.0,127.17,127.24,127.0,127.0,10235.0
2015-06-18 13:40:00,127.0,127.09,126.97,126.99,4980.0,127.0,127.09,126.97,126.99,4980.0
2015-06-18 13:45:00,127.0,127.05,126.82,126.83,12084.0,127.0,127.05,126.82,126.83,12084.0
2015-06-18 13:50:00,126.78,126.98,126.73,126.87,5557.0,126.78,126.98,126.73,126.87,5557.0
2015-06-18 13:55:00,126.96,127.14,126.95,127.05,10071.0,126.96,127.14,126.95,127.05,10071.0
2015-06-18 14:00:00,127.04,127.19,127.01,127.15,6900.0,127.04,127.19,127.01,127.15,6900.0
2015-06-18 14:05:00,127.08,127.14,127.01,127.03,6800.0,127.08,127.14,127.01,127.03,6800.0
2015-06-18 14:10:00,127.04,127.1,126.98,127.06,7300.0,127.04,127.1,126.98,127.06,7300.0
2015-06-18 14:15:00,127.07,127.11,126.97,127.0,7527.0,127.07,127.11,126.97,127.0,7527.0
2015-06-18 14:20:00,126.99,127.02,126.87,127.0,3986.0,126.99,127.02,126.87,127.0,3986.0
2015-06-18 14:25:00,126.98,127.17,126.97,127.1,7122.0,126.98,127.17,126.97,127.1,7122.0
2015-06-18 14:30:00,127.11,127.19,127.08,127.15,7400.0,127.11,127.19,127.08,127.15,7400.0
2015-06-18 14:35:00,127.14,127.24,127.07,127.16,5100.0,127.14,127.24,127.07,127.16,5100.0
2015-06-18 14:40:00,127.21,127.34,127.16,127.27,12278.0,127.21,127.34,127.16,127.27,12278.0
2015-06-18 14:45:00,127.26,127.42,127.19,127.42,7552.0,127.26,127.42,127.19,127.42,7552.0
2015-06-18 14:50:00,127.43,127.74,127.43,127.58,15003.0,127.43,127.74,127.43,127.58,15003.0
2015-06-18 14:55:00,127.57,127.65,127.43,127.58,10245.0,127.57,127.65,127.43,127.58,10245.0
2015-06-18 15:00:00,127.6,127.6,127.29,127.29,7559.0,127.6,127.6,127.29,127.29,7559.0
2015-06-18 15:05:00,127.27,127.35,127.13,127.13,9140.0,127.27,127.35,127.13,127.13,9140.0
2015-06-18 15:10:00,127.12,127.13,127.02,127.12,7230.0,127.12,127.13,127.02,127.12,7230.0
2015-06-18 15:15:00,127.11,127.4,127.1,127.32,8405.0,127.11,127.4,127.1,127.32,8405.0
2015-06-18 15:20:00,127.35,127.44,127.3,127.44,10524.0,127.35,127.44,127.3,127.44,10524.0
2015-06-18 15:25:00,127.47,127.71,127.45,127.71,10598.0,127.47,127.71,127.45,127.71,10598.0
2015-06-18 15:30:00,127.68,127.75,127.58,127.58,6742.0,127.68,127.75,127.58,127.58,6742.0
2015-06-18 15:35:00,127.59,127.67,127.33,127.33,9981.0,127.59,127.67,127.33,127.33,9981.0
2015-06-18 15:40:00,127.33,127.6,127.33,127.59,19368.0,127.33,127.6,127.33,127.59,19368.0
2015-06-18 15:45:00,127.57,127.7,127.51,127.52,15600.0,127.57,127.7,127.51,127.52,15600.0
2015-06-18 15:50:00,127.52,127.75,127.52,127.58,44537.0,127.52,127.75,127.52,127.58,44537.0
2015-06-18 15:55:00,127.59,127.66,127.48,127.63,54274.0,127.59,127.66,127.48,127.63,54274.0
2015-06-19 09:30:00,127.46,129.26,127.4,129.13,350044.0,127.46,129.26,127.4,129.13,350044.0
2015-06-19 09:35:00,129.12,129.21,128.68,128.9,10882.0,129.12,129.21,128.68,128.9,10882.0
2015-06-19 09:40:00,128.89,129.1,128.42,128.91,13698.0,128.89,129.1,128.42,128.91,13698.0
2015-06-19 09:45:00,128.76,128.83,128.0,128.02,9981.0,128.76,128.83,128.0,128.02,9981.0
2015-06-19 09:50:00,128.01,128.15,127.88,128.0,8000.0,128.01,128.15,127.88,128.0,8000.0
2015-06-19 09:55:00,127.95,127.98,127.62,127.69,12231.0,127.95,127.98,127.62,127.69,12231.0
2015-06-19 10:00:00,127.71,127.71,127.31,127.32,5959.0,127.71,127.71,127.31,127.32,5959.0
2015-06-19 10:05:00,127.31,127.4,126.82,126.83,11738.0,127.31,127.4,126.82,126.83,11738.0
2015-06-19 10:10:00,126.95,127.23,126.83,126.95,5412.0,126.95,127.23,126.83,126.95,5412.0
2015-06-19 10:15:00,127.04,127.1,126.82,126.93,5873.0,127.04,127.1,126.82,126.93,5873.0
2015-06-19 10:20:00,126.97,127.43,126.94,127.13,5873.0,126.97,127.43,126.94,127.13,5873.0
2015-06-19 10:25:00,127.15,127.17,126.98,127.15,4173.0,127.15,127.17,126.98,127.15,4173.0
2015-06-19 10:30:00,127.13,127.13,126.9,126.9,3081.0,127.13,127.13,126.9,126.9,3081.0
2015-06-19 10:35:00,126.85,127.12,126.82,126.82,5773.0,126.85,127.12,126.82,126.82,5773.0
2015-06-19 10:40:00,126.87,126.92,126.68,126.72,8250.0,126.87,126.92,126.68,126.72,8250.0
2015-06-19 10:45:00,126.78,127.33,126.73,127.33,8375.0,126.78,127.33,126.73,127.33,8375.0
2015-06-19 10:50:00,127.33,127.87,127.31,127.84,7873.0,127.33,127.87,127.31,127.84,7873.0
2015-06-19 10:55:00,127.82,128.0,127.8,128.0,5068.0,127.82,128.0,127.8,128.0,5068.0
2015-06-19 11:00:00,128.08,128.15,127.92,128.15,5433.0,128.08,128.15,127.92,128.15,5433.0
2015-06-19 11:05:00,128.09,128.14,127.91,127.99,9055.0,128.09,128.14,127.91,127.99,9055.0
2015-06-19 11:10:00,128.03,128.24,127.98,128.24,10432.0,128.03,128.24,127.98,128.24,10432.0
2015-06-19 11:15:00,128.24,128.31,127.74,128.15,22689.0,128.24,128.31,127.74,128.15,22689.0
2015-06-19 11:20:00,128.1,128.31,128.1,128.2,5616.0,128.1,128.31,128.1,128.2,5616.0
2015-06-19 11:25:00,128.28,128.49,128.15,128.16,7389.0,128.28,128.49,128.15,128.16,7389.0
2015-06-19 11:30:00,128.21,128.29,128.08,128.08,6105.0,128.21,128.29,128.08,128.08,6105.0
2015-06-19 11:35:00,128.08,128.31,127.98,128.03,5506.0,128.08,128.31,127.98,128.03,5506.0
2015-06-19 11:40:00,128.04,128.1,127.9,127.94,5000.0,128.04,128.1,127.9,127.94,5000.0
2015-06-19 11:45:00,127.92,127.94,127.69,127.69,4900.0,127.92,127.94,127.69,127.69,4900.0
2015-06-19 11:50:00,127.76,127.76,127.41,127.62,8874.0,127.76,127.76,127.41,127.62,8874.0
2015-06-19 11:55:00,127.62,127.74,127.41,127.41,3000.0,127.62,127.74,127.41,127.41,3000.0
2015-06-19 12:00:00,127.38,127.43,127.19,127.34,9236.0,127.38,127.43,127.19,127.34,9236.0
2015-06-19 12:05:00,127.34,127.34,127.07,127.32,5608.0,127.34,127.34,127.07,127.32,5608.0
2015-06-19 12:10:00,127.25,127.38,127.06,127.07,4500.0,127.25,127.38,127.06,127.07,4500.0
2015-06-19 12:15:00,127.06,127.21,126.98,126.98,11600.0,127.06,127.21,126.98,126.98,11600.0
2015-06-19 12:20:00,126.97,127.14,126.9,126.98,16586.0,126.97,127.14,126.9,126.98,16586.0
2015-06-19 12:25:00,127.01,127.11,126.86,126.87,7247.0,127.01,127.11,126.86,126.87,7247.0
2015-06-19 12:30:00,126.86,126.87,126.54,126.62,12283.0,126.86,126.87,126.54,126.62,12283.0
2015-06-19 12:35:00,126.62,126.8,126.62,126.74,5558.0,126.62,126.8,126.62,126.74,5558.0
2015-06-19 12:40:00,126.75,126.76,126.65,126.72,7900.0,126.75,126.76,126.65,126.72,7900.0
2015-06-19 12:45:00,126.72,127.01,126.71,127.01,3900.0,126.72,127.01,126.71,127.01,3900.0
2015-06-19 12:50:00,127.05,127.05,126.73,126.88,5903.0,127.05,127.05,126.73,126.88,5903.0
2015-06-19 12:55:00,126.91,127.04,126.86,126.88,5421.0,126.91,127.04,126.86,126.88,5421.0
2015-06-19 13:00:00,126.92,126.92,126.76,126.77,2300.0,126.92,126.92,126.76,126.77,2300.0
2015-06-19 13:05:00,126.84,126.84,126.55,126.61,4100.0,126.84,126.84,126.55,126.61,4100.0
2015-06-19 13:10:00,126.66,126.72,126.57,126.66,3400.0,126.66,126.72,126.57,126.66,3400.0
2015-06-19 13:15:00,126.71,126.8,126.68,126.78,1800.0,126.71,126.8,126.68,126.78,1800.0
2015-06-19 13:20:00,126.84,127.1,126.81,127.1,9749.0,126.84,127.1,126.81,127.1,9749.0
2015-06-19 13:25:00,127.05,127.27,126.99,127.22,5300.0,127.05,127.27,126.99,127.22,5300.0
2015-06-19 13:30:00,127.17,127.56,127.17,127.49,6120.0,127.17,127.56,127.17,127.49,6120.0
2015-06-19 13:35:00,127.51,127.59,127.51,127.52,2255.0,127.51,127.59,127.51,127.52,2255.0
2015-06-19 13:40:00,127.61,127.92,127.61,127.9,22521.0,127.61,127.92,127.61,127.9,22521.0
2015-06-19 13:45:00,127.9,128.16,127.82,128.12,17755.0,127.9,128.16,127.82,128.12,17755.0
2015-06-19 13:50:00,128.11,128.18,127.99,128.11,10556.0,128.11,128.18,127.99,128.11,10556.0
2015-06-19 13:55:00,128.14,128.32,128.1,128.23,12947.0,128.14,128.32,128.1,128.23,12947.0
2015-06-19 14:00:00,128.23,128.28,128.12,128.19,7361.0,128.23,128.28,128.12,128.19,7361.0
2015-06-19 14:05:00,128.21,128.22,127.91,127.99,10293.0,128.21,128.22,127.91,127.99,10293.0
2015-06-19 14:10:00,127.97,128.03,127.9,127.97,7200.0,127.97,128.03,127.9,127.97,7200.0
2015-06-19 14:15:00,128.02,128.04,127.87,127.92,7838.0,128.02,128.04,127.87,127.92,7838.0
2015-06-19 14:20:00,127.94,127.94,127.73,127.9,11329.0,127.94,127.94,127.73,127.9,11329.0
2015-06-19 14:25:00,127.9,127.97,127.81,127.86,12500.0,127.9,127.97,127.81,127.86,12500.0
2015-06-19 14:30:00,127.85,128.0,127.82,127.95,10266.0,127.85,128.0,127.82,127.95,10266.0
2015-06-19 14:35:00,127.96,128.07,127.88,128.06,7545.0,127.96,128.07,127.88,128.06,7545.0
2015-06-19 14:40:00,128.05,128.14,127.99,128.14,5570.0,128.05,128.14,127.99,128.14,5570.0
2015-06-19 14:45:00,128.08,128.14,128.02,128.1,5100.0,128.08,128.14,128.02,128.1,5100.0
2015-06-19 14:50:00,128.15,128.18,127.93,127.94,11840.0,128.15,128.18,127.93,127.94,11840.0
2015-06-19 14:55:00,127.94,128.1,127.89,127.94,8900.0,127.94,128.1,127.89,127.94,8900.0
2015-06-19 15:00:00,127.99,128.14,127.91,128.11,13123.0,127.99,128.14,127.91,128.11,13123.0
2015-06-19 15:05:00,128.1,128.24,128.05,128.21,6409.0,128.1,128.24,128.05,128.21,6409.0
2015-06-19 15:10:00,128.29,128.41,128.22,128.41,12000.0,128.29,128.41,128.22,128.41,12000.0
2015-06-19 15:15:00,128.35,128.38,127.86,127.95,12897.0,128.35,128.38,127.86,127.95,12897.0
2015-06-19 15:20:00,127.92,128.34,127.91,128.29,9210.0,127.92,128.34,127.91,128.29,9210.0
2015-06-19 15:25:00,128.19,128.4,128.18,128.39,15171.0,128.19,128.4,128.18,128.39,15171.0
2015-06-19 15:30:00,128.4,128.52,128.31,128.5,13099.0,128.4,128.52,128.31,128.5,13099.0
2015-06-19 15:35:00,128.5,128.53,128.27,128.36,24700.0,128.5,128.53,128.27,128.36,24700.0
2015-06-19 15:40:00,128.37,128.41,128.34,128.39,11094.0,128.37,128.41,128.34,128.39,11094.0
2015-06-19 15:45:00,128.36,128.48,128.33,128.44,16470.0,128.36,128.48,128.33,128.44,16470.0
2015-06-19 15:50:00,128.45,128.51,128.11,128.38,36088.0,128.45,128.51,128.11,128.38,36088.0
2015-06-19 15:55:00,128.39,128.49,128.05,128.1,59071.0,128.39,128.49,128.05,128.1,59071.0
2015-06-22 09:30:00,127.99,128.89,127.52,128.89,69634.0,127.99,128.89,127.52,128.89,69634.0
2015-06-22 09:35:00,128.61,128.61,127.1,127.1,19724.0,128.61,128.61,127.1,127.1,19724.0
2015-06-22 09:40:00,127.49,127.8,126.57,126.83,25712.0,127.49,127.8,126.57,126.83,25712.0
2015-06-22 09:45:00,127.03,127.53,126.84,127.53,11920.0,127.03,127.53,126.84,127.53,11920.0
2015-06-22 09:50:00,127.43,127.95,127.26,127.71,10702.0,127.43,127.95,127.26,127.71,10702.0
2015-06-22 09:55:00,127.54,128.27,127.54,128.2,4551.0,127.54,128.27,127.54,128.2,4551.0
2015-06-22 10:00:00,128.23,128.26,127.96,128.13,9877.0,128.23,128.26,127.96,128.13,9877.0
2015-06-22 10:05:00,128.2,128.33,127.97,128.23,15000.0,128.2,128.33,127.97,128.23,15000.0
2015-06-22 10:10:00,128.26,128.26,127.71,127.88,16902.0,128.26,128.26,127.71,127.88,16902.0
2015-06-22 10:15:00,127.88,128.37,127.87,128.17,8100.0,127.88,128.37,127.87,128.17,8100.0
2015-06-22 10:20:00,128.15,128.44,127.92,128.39,10237.0,128.15,128.44,127.92,128.39,10237.0
2015-06-22 10:25:00,128.43,128.75,128.28,128.73,7800.0,128.43,128.75,128.28,128.73,7800.0
2015-06-22 10:30:00,128.65,128.7,128.44,128.5,13108.0,128.65,128.7,128.44,128.5,13108.0
2015-06-22 10:35:00,128.44,128.67,128.43,128.49,13545.0,128.44,128.67,128.43,128.49,13545.0
2015-06-22 10:40:00,128.45,128.54,128.31,128.47,7684.0,128.45,128.54,128.31,128.47,7684.0
2015-06-22 10:45:00,128.53,128.68,128.48,128.54,6700.0,128.53,128.68,128.48,128.54,6700.0
2015-06-22 10:50:00,128.55,128.77,128.52,128.76,3588.0,128.55,128.77,128.52,128.76,3588.0
2015-06-22 10:55:00,128.83,128.89,128.69,128.88,3588.0,128.83,128.89,128.69,128.88,3588.0
2015-06-22 11:00:00,128.88,129.0,128.83,128.99,15350.0,128.88,129.0,128.83,128.99,15350.0
2015-06-22 11:05:00,129.0,129.12,128.98,129.12,35100.0,129.0,129.12,128.98,129.12,35100.0
2015-06-22 11:10:00,129.12,129.23,128.99,128.99,45440.0,129.12,129.23,128.99,128.99,45440.0
2015-06-22 11:15:00,128.99,129.24,128.96,128.97,14240.0,128.99,129.24,128.96,128.97,14240.0
2015-06-22 11:20:00,129.03,129.06,128.88,128.96,6976.0,129.03,129.06,128.88,128.96,6976.0
2015-06-22 11:25:00,128.98,129.01,128.84,128.85,3600.0,128.98,129.01,128.84,128.85,3600.0
2015-06-22 11:30:00,128.89,128.89,128.77,128.8,3103.0,128.89,128.89,128.77,128.8,3103.0
2015-06-22 11:35:00,128.79,128.9,128.79,128.87,4864.0,128.79,128.9,128.79,128.87,4864.0
2015-06-22 11:40:00,128.8,129.03,128.8,129.01,10297.0,128.8,129.03,128.8,129.01,10297.0
2015-06-22 11:45:00,128.95,129.04,128.94,129.03,9974.0,128.95,129.04,128.94,129.03,9974.0
2015-06-22 11:50:00,129.03,129.05,128.96,128.99,5444.0,129.03,129.05,128.96,128.99,5444.0
2015-06-22 11:55:00,129.0,129.04,128.95,128.95,3756.0,129.0,129.04,128.95,128.95,3756.0
2015-06-22 12:00:00,128.97,129.07,128.91,129.01,4600.0,128.97,129.07,128.91,129.01,4600.0
2015-06-22 12:05:00,129.02,129.09,128.95,128.99,2835.0,129.02,129.09,128.95,128.99,2835.0
2015-06-22 12:10:00,129.0,129.01,128.96,128.97,1552.0,129.0,129.01,128.96,128.97,1552.0
2015-06-22 12:15:00,128.98,129.04,128.94,128.95,3112.0,128.98,129.04,128.94,128.95,3112.0
2015-06-22 12:20:00,128.97,128.98,128.47,128.5,10969.0,128.97,128.98,128.47,128.5,10969.0
2015-06-22 12:25:00,128.53,128.58,128.27,128.27,4814.0,128.53,128.58,128.27,128.27,4814.0
2015-06-22 12:30:00,128.35,128.45,128.33,128.39,4198.0,128.35,128.45,128.33,128.39,4198.0
2015-06-22 12:35:00,128.4,128.72,128.39,128.72,4715.0,128.4,128.72,128.39,128.72,4715.0
2015-06-22 12:40:00,128.66,128.81,128.65,128.76,4073.0,128.66,128.81,128.65,128.76,4073.0
2015-06-22 12:45:00,128.8,128.8,128.69,128.77,2200.0,128.8,128.8,128.69,128.77,2200.0
2015-06-22 12:50:00,128.77,128.99,128.74,128.94,2430.0,128.77,128.99,128.74,128.94,2430.0
2015-06-22 12:55:00,128.9,128.93,128.79,128.79,5911.0,128.9,128.93,128.79,128.79,5911.0
2015-06-22 13:00:00,128.79,128.9,128.78,128.89,3515.0,128.79,128.9,128.78,128.89,3515.0
2015-06-22 13:05:00,128.81,128.86,128.6,128.63,4065.0,128.81,128.86,128.6,128.63,4065.0
2015-06-22 13:10:00,128.6,128.6,128.46,128.46,1600.0,128.6,128.6,128.46,128.46,1600.0
2015-06-22 13:15:00,128.46,128.49,128.34,128.34,3000.0,128.46,128.49,128.34,128.34,3000.0
2015-06-22 13:20:00,128.32,128.33,128.13,128.13,3251.0,128.32,128.33,128.13,128.13,3251.0
2015-06-22 13:25:00,128.15,128.27,128.13,128.19,7602.0,128.15,128.27,128.13,128.19,7602.0
2015-06-22 13:30:00,128.08,128.18,128.03,128.12,3850.0,128.08,128.18,128.03,128.12,3850.0
2015-06-22 13:35:00,128.03,128.1,128.0,128.04,8200.0,128.03,128.1,128.0,128.04,8200.0
2015-06-22 13:40:00,128.04,128.13,128.02,128.1,5870.0,128.04,128.13,128.02,128.1,5870.0
2015-06-22 13:45:00,128.1,128.28,128.1,128.19,6329.0,128.1,128.28,128.1,128.19,6329.0
2015-06-22 13:50:00,128.19,128.3,128.09,128.19,6130.0,128.19,128.3,128.09,128.19,6130.0
2015-06-22 13:55:00,128.15,128.36,128.14,128.34,5700.0,128.15,128.36,128.14,128.34,5700.0
2015-06-22 14:00:00,128.32,128.45,128.32,128.37,1775.0,128.32,128.45,128.32,128.37,1775.0
2015-06-22 14:05:00,128.37,128.47,128.36,128.46,3600.0,128.37,128.47,128.36,128.46,3600.0
2015-06-22 14:10:00,128.54,128.74,128.54,128.65,2877.0,128.54,128.74,128.54,128.65,2877.0
2015-06-22 14:15:00,128.66,128.73,128.62,128.68,3478.0,128.66,128.73,128.62,128.68,3478.0
2015-06-22 14:20:00,128.67,128.82,128.62,128.82,13649.0,128.67,128.82,128.62,128.82,13649.0
2015-06-22 14:25:00,128.8,128.8,128.57,128.57,1265.0,128.8,128.8,128.57,128.57,1265.0
2015-06-22 14:30:00,128.63,128.71,128.61,128.64,2731.0,128.63,128.71,128.61,128.64,2731.0
2015-06-22 14:35:00,128.73,128.8,128.61,128.61,3524.0,128.73,128.8,128.61,128.61,3524.0
2015-06-22 14:40:00,128.61,128.82,128.61,128.82,2500.0,128.61,128.82,128.61,128.82,2500.0
2015-06-22 14:45:00,128.73,128.78,128.69,128.72,2994.0,128.73,128.78,128.69,128.72,2994.0
2015-06-22 14:50:00,128.78,128.91,128.78,128.91,2602.0,128.78,128.91,128.78,128.91,2602.0
2015-06-22 14:55:00,128.93,129.0,128.87,128.94,2529.0,128.93,129.0,128.87,128.94,2529.0
2015-06-22 15:00:00,128.91,128.97,128.85,128.95,5069.0,128.91,128.97,128.85,128.95,5069.0
2015-06-22 15:05:00,128.91,129.04,128.89,129.0,10295.0,128.91,129.04,128.89,129.0,10295.0
2015-06-22 15:10:00,128.99,129.03,128.94,128.96,12666.0,128.99,129.03,128.94,128.96,12666.0
2015-06-22 15:15:00,128.91,129.0,128.9,128.9,4138.0,128.91,129.0,128.9,128.9,4138.0
2015-06-22 15:20:00,128.96,129.05,128.93,129.05,2506.0,128.96,129.05,128.93,129.05,2506.0
2015-06-22 15:25:00,129.06,129.07,128.95,129.01,12400.0,129.06,129.07,128.95,129.01,12400.0
2015-06-22 15:30:00,129.01,129.04,128.96,129.0,7695.0,129.01,129.04,128.96,129.0,7695.0
2015-06-22 15:35:00,128.99,129.03,128.87,128.87,8546.0,128.99,129.03,128.87,128.87,8546.0
2015-06-22 15:40:00,128.89,129.08,128.88,129.08,8649.0,128.89,129.08,128.88,129.08,8649.0
2015-06-22 15:45:00,129.05,129.09,128.82,128.96,12951.0,129.05,129.09,128.82,128.96,12951.0
2015-06-22 15:50:00,128.95,129.05,128.9,128.93,13266.0,128.95,129.05,128.9,128.93,13266.0
2015-06-22 15:55:00,128.95,129.04,128.87,129.03,27765.0,128.95,129.04,128.87,129.03,27765.0
2015-06-23 09:30:00,129.57,129.9,129.39,129.76,26090.0,129.57,129.9,129.39,129.76,26090.0
2015-06-23 09:35:00,129.94,129.98,129.49,129.68,25290.0,129.94,129.98,129.49,129.68,25290.0
2015-06-23 09:40:00,129.65,129.77,129.42,129.59,11668.0,129.65,129.77,129.42,129.59,11668.0
2015-06-23 09:45:00,129.63,130.79,129.63,130.61,90476.0,129.63,130.79,129.63,130.61,90476.0
2015-06-23 09:50:00,130.68,131.26,130.67,131.07,27211.0,130.68,131.26,130.67,131.07,27211.0
2015-06-23 09:55:00,130.89,131.15,130.76,130.82,8366.0,130.89,131.15,130.76,130.82,8366.0
2015-06-23 10:00:00,130.83,130.85,130.3,130.64,23823.0,130.83,130.85,130.3,130.64,23823.0
2015-06-23 10:05:00,130.61,131.04,130.51,130.82,9735.0,130.61,131.04,130.51,130.82,9735.0
2015-06-23 10:10:00,130.87,130.92,130.62,130.73,15454.0,130.87,130.92,130.62,130.73,15454.0
2015-06-23 10:15:00,130.84,130.94,130.43,130.43,20089.0,130.84,130.94,130.43,130.43,20089.0
2015-06-23 10:20:00,130.52,130.92,130.49,130.92,19719.0,130.52,130.92,130.49,130.92,19719.0
2015-06-23 10:25:00,130.93,131.04,130.8,130.8,16375.0,130.93,131.04,130.8,130.8,16375.0
2015-06-23 10:30:00,130.8,130.89,130.52,130.52,10995.0,130.8,130.89,130.52,130.52,10995.0
2015-06-23 10:35:00,130.49,130.59,130.25,130.35,17174.0,130.49,130.59,130.25,130.35,17174.0
2015-06-23 10:40:00,130.35,130.51,130.24,130.41,15053.0,130.35,130.51,130.24,130.41,15053.0
2015-06-23 10:45:00,130.35,130.75,130.3,130.63,16710.0,130.35,130.75,130.3,130.63,16710.0
2015-06-23 10:50:00,130.59,130.9,130.59,130.9,5757.0,130.59,130.9,130.59,130.9,5757.0
2015-06-23 10:55:00,130.9,130.96,130.49,130.5,13280.0,130.9,130.96,130.49,130.5,13280.0
2015-06-23 11:00:00,130.49,130.6,130.48,130.57,4306.0,130.49,130.6,130.48,130.57,4306.0
2015-06-23 11:05:00,130.52,131.0,130.52,130.82,52781.0,130.52,131.0,130.52,130.82,52781.0
2015-06-23 11:10:00,130.84,130.94,130.83,130.9,3591.0,130.84,130.94,130.83,130.9,3591.0
2015-06-23 11:15:00,130.86,131.0,130.78,130.95,21337.0,130.86,131.0,130.78,130.95,21337.0
2015-06-23 11:20:00,131.0,131.0,130.81,130.94,15718.0,131.0,131.0,130.81,130.94,15718.0
2015-06-23 11:25:00,130.94,130.95,130.7,130.87,18099.0,130.94,130.95,130.7,130.87,18099.0
2015-06-23 11:30:00,130.87,130.98,130.75,130.87,12000.0,130.87,130.98,130.75,130.87,12000.0
2015-06-23 11:35:00,130.83,130.92,130.79,130.79,11613.0,130.83,130.92,130.79,130.79,11613.0
2015-06-23 11:40:00,130.78,130.92,130.74,130.91,8061.0,130.78,130.92,130.74,130.91,8061.0
2015-06-23 11:45:00,130.89,131.16,130.89,131.11,15619.0,130.89,131.16,130.89,131.11,15619.0
2015-06-23 11:50:00,131.11,131.16,130.84,131.05,19163.0,131.11,131.16,130.84,131.05,19163.0
2015-06-23 11:55:00,131.03,131.03,130.85,130.94,7395.0,131.03,131.03,130.85,130.94,7395.0
2015-06-23 12:00:00,130.9,131.01,130.88,131.01,12240.0,130.9,131.01,130.88,131.01,12240.0
2015-06-23 12:05:00,130.98,130.99,130.91,130.99,6320.0,130.98,130.99,130.91,130.99,6320.0
2015-06-23 12:10:00,131.0,131.14,130.94,131.08,6270.0,131.0,131.14,130.94,131.08,6270.0
2015-06-23 12:15:00,131.05,131.07,130.94,131.07,3605.0,131.05,131.07,130.94,131.07,3605.0
2015-06-23 12:20:00,131.07,131.07,130.91,130.99,2496.0,131.07,131.07,130.91,130.99,2496.0
2015-06-23 12:25:00,131.0,131.12,130.94,131.03,30912.0,131.0,131.12,130.94,131.03,30912.0
2015-06-23 12:30:00,131.05,131.05,130.95,130.99,25200.0,131.05,131.05,130.95,130.99,25200.0
2015-06-23 12:35:00,130.93,131.0,130.9,130.98,2071.0,130.93,131.0,130.9,130.98,2071.0
2015-06-23 12:40:00,131.01,131.16,130.95,131.14,17826.0,131.01,131.16,130.95,131.14,17826.0
2015-06-23 12:45:00,131.12,131.16,130.94,131.05,13370.0,131.12,131.16,130.94,131.05,13370.0
2015-06-23 12:50:00,131.06,131.08,130.99,131.03,13136.0,131.06,131.08,130.99,131.03,13136.0
2015-06-23 12:55:00,131.03,131.06,130.92,130.92,7357.0,131.03,131.06,130.92,130.92,7357.0
2015-06-23 13:00:00,130.87,131.01,130.85,130.92,11281.0,130.87,131.01,130.85,130.92,11281.0
2015-06-23 13:05:00,130.95,130.98,130.84,130.95,12398.0,130.95,130.98,130.84,130.95,12398.0
2015-06-23 13:10:00,130.95,131.01,130.9,130.97,6400.0,130.95,131.01,130.9,130.97,6400.0
2015-06-23 13:15:00,131.0,131.09,131.0,131.0,8228.0,131.0,131.09,131.0,131.0,8228.0
2015-06-23 13:20:00,131.05,131.1,130.9,130.96,12395.0,131.05,131.1,130.9,130.96,12395.0
2015-06-23 13:25:00,131.0,131.03,130.84,130.95,13725.0,131.0,131.03,130.84,130.95,13725.0
2015-06-23 13:30:00,130.94,131.0,130.92,130.96,4590.0,130.94,131.0,130.92,130.96,4590.0
2015-06-23 13:35:00,130.98,131.0,130.92,130.97,11989.0,130.98,131.0,130.92,130.97,11989.0
2015-06-23 13:40:00,130.92,131.03,130.91,131.0,2400.0,130.92,131.03,130.91,131.0,2400.0
2015-06-23 13:45:00,130.98,131.03,130.94,131.0,5164.0,130.98,131.03,130.94,131.0,5164.0
2015-06-23 13:50:00,131.02,131.04,130.95,131.02,8927.0,131.02,131.04,130.95,131.02,8927.0
2015-06-23 13:55:00,131.0,131.05,130.99,131.03,5100.0,131.0,131.05,130.99,131.03,5100.0
2015-06-23 14:00:00,131.07,131.09,131.01,131.03,8290.0,131.07,131.09,131.01,131.03,8290.0
2015-06-23 14:05:00,131.03,131.06,130.99,131.0,6386.0,131.03,131.06,130.99,131.0,6386.0
2015-06-23 14:10:00,131.0,131.08,130.84,130.9,7000.0,131.0,131.08,130.84,130.9,7000.0
2015-06-23 14:15:00,130.88,131.06,130.88,131.06,3400.0,130.88,131.06,130.88,131.06,3400.0
2015-06-23 14:20:00,131.02,131.06,130.93,130.93,5874.0,131.02,131.06,130.93,130.93,5874.0
2015-06-23 14:25:00,130.92,131.01,130.92,130.98,3500.0,130.92,131.01,130.92,130.98,3500.0
2015-06-23 14:30:00,130.92,131.02,130.9,130.92,5714.0,130.92,131.02,130.9,130.92,5714.0
2015-06-23 14:35:00,130.9,131.18,130.87,131.1,8611.0,130.9,131.18,130.87,131.1,8611.0
2015-06-23 14:40:00,131.12,131.12,130.99,131.01,6179.0,131.12,131.12,130.99,131.01,6179.0
2015-06-23 14:45:00,131.03,131.08,130.97,130.99,7987.0,131.03,131.08,130.97,130.99,7987.0
2015-06-23 14:50:00,131.04,131.15,130.94,131.0,7706.0,131.04,131.15,130.94,131.0,7706.0
2015-06-23 14:55:00,131.0,131.13,130.97,131.06,10124.0,131.0,131.13,130.97,131.06,10124.0
2015-06-23 15:00:00,131.02,131.1,131.01,131.02,4130.0,131.02,131.1,131.01,131.02,4130.0
2015-06-23 15:05:00,131.0,131.05,130.94,131.03,5958.0,131.0,131.05,130.94,131.03,5958.0
2015-06-23 15:10:00,131.05,131.09,130.91,131.02,8384.0,131.05,131.09,130.91,131.02,8384.0
2015-06-23 15:15:00,131.0,131.07,130.94,131.03,13847.0,131.0,131.07,130.94,131.03,13847.0
2015-06-23 15:20:00,131.06,131.13,131.03,131.12,6418.0,131.06,131.13,131.03,131.12,6418.0
2015-06-23 15:25:00,131.1,131.22,131.1,131.21,14852.0,131.1,131.22,131.1,131.21,14852.0
2015-06-23 15:30:00,131.17,131.45,131.17,131.39,12247.0,131.17,131.45,131.17,131.39,12247.0
2015-06-23 15:35:00,131.38,131.5,131.35,131.37,17554.0,131.38,131.5,131.35,131.37,17554.0
2015-06-23 15:40:00,131.4,131.55,131.38,131.44,18936.0,131.4,131.55,131.38,131.44,18936.0
2015-06-23 15:45:00,131.47,131.63,131.45,131.52,21462.0,131.47,131.63,131.45,131.52,21462.0
2015-06-23 15:50:00,131.54,131.75,131.54,131.71,35310.0,131.54,131.75,131.54,131.71,35310.0
2015-06-23 15:55:00,131.7,131.77,131.57,131.6,43816.0,131.7,131.77,131.57,131.6,43816.0
2015-06-24 09:30:00,131.68,131.84,131.28,131.84,56749.0,131.68,131.84,131.28,131.84,56749.0
2015-06-24 09:35:00,131.8,132.4,131.65,132.12,14252.0,131.8,132.4,131.65,132.12,14252.0
2015-06-24 09:40:00,132.07,132.11,131.74,132.1,8428.0,132.07,132.11,131.74,132.1,8428.0
2015-06-24 09:45:00,132.0,132.0,131.72,131.94,16092.0,132.0,132.0,131.72,131.94,16092.0
2015-06-24 09:50:00,132.01,132.09,131.85,131.85,18799.0,132.01,132.09,131.85,131.85,18799.0
2015-06-24 09:55:00,131.85,132.96,131.85,132.78,39054.0,131.85,132.96,131.85,132.78,39054.0
2015-06-24 10:00:00,132.71,132.76,132.26,132.42,16082.0,132.71,132.76,132.26,132.42,16082.0
2015-06-24 10:05:00,132.48,132.56,132.3,132.53,11820.0,132.48,132.56,132.3,132.53,11820.0
2015-06-24 10:10:00,132.49,132.49,132.2,132.24,16750.0,132.49,132.49,132.2,132.24,16750.0
2015-06-24 10:15:00,132.3,132.4,132.27,132.29,13938.0,132.3,132.4,132.27,132.29,13938.0
2015-06-24 10:20:00,132.42,132.53,132.4,132.43,24464.0,132.42,132.53,132.4,132.43,24464.0
2015-06-24 10:25:00,132.47,132.98,132.44,132.74,13800.0,132.47,132.98,132.44,132.74,13800.0
2015-06-24 10:30:00,132.7,132.95,132.62,132.62,15738.0,132.7,132.95,132.62,132.62,15738.0
2015-06-24 10:35:00,132.61,132.67,132.38,132.38,12458.0,132.61,132.67,132.38,132.38,12458.0
2015-06-24 10:40:00,132.38,132.42,131.92,132.05,18234.0,132.38,132.42,131.92,132.05,18234.0
2015-06-24 10:45:00,132.0,132.06,131.92,131.92,10301.0,132.0,132.06,131.92,131.92,10301.0
2015-06-24 10:50:00,131.92,131.93,131.64,131.8,11405.0,131.92,131.93,131.64,131.8,11405.0
2015-06-24 10:55:00,131.8,131.82,131.71,131.71,4713.0,131.8,131.82,131.71,131.71,4713.0
2015-06-24 11:00:00,131.71,131.81,131.54,131.81,11842.0,131.71,131.81,131.54,131.81,11842.0
2015-06-24 11:05:00,131.81,132.07,131.8,132.0,14672.0,131.81,132.07,131.8,132.0,14672.0
2015-06-24 11:10:00,131.99,132.0,131.85,131.91,12093.0,131.99,132.0,131.85,131.91,12093.0
2015-06-24 11:15:00,131.9,132.0,131.78,131.93,6250.0,131.9,132.0,131.78,131.93,6250.0
2015-06-24 11:20:00,131.94,131.95,131.38,131.38,14618.0,131.94,131.95,131.38,131.38,14618.0
2015-06-24 11:25:00,131.4,131.42,131.19,131.19,12200.0,131.4,131.42,131.19,131.19,12200.0
2015-06-24 11:30:00,131.19,131.25,131.13,131.13,8008.0,131.19,131.25,131.13,131.13,8008.0
2015-06-24 11:35:00,131.13,131.5,131.13,131.49,18935.0,131.13,131.5,131.13,131.49,18935.0
2015-06-24 11:40:00,131.45,131.45,131.31,131.37,16262.0,131.45,131.45,131.31,131.37,16262.0
2015-06-24 11:45:00,131.34,131.37,131.1,131.1,6500.0,131.34,131.37,131.1,131.1,6500.0
2015-06-24 11:50:00,131.1,131.23,131.06,131.07,7260.0,131.1,131.23,131.06,131.07,7260.0
2015-06-24 11:55:00,131.05,131.05,130.87,130.96,8172.0,131.05,131.05,130.87,130.96,8172.0
2015-06-24 12:00:00,130.94,130.94,130.65,130.65,6598.0,130.94,130.94,130.65,130.65,6598.0
2015-06-24 12:05:00,130.64,130.68,130.4,130.4,5009.0,130.64,130.68,130.4,130.4,5009.0
2015-06-24 12:10:00,130.39,130.42,130.29,130.35,7500.0,130.39,130.42,130.29,130.35,7500.0
2015-06-24 12:15:00,130.31,130.56,130.31,130.32,7000.0,130.31,130.56,130.31,130.32,7000.0
2015-06-24 12:20:00,130.33,130.33,129.96,129.97,9452.0,130.33,130.33,129.96,129.97,9452.0
2015-06-24 12:25:00,129.97,129.98,129.7,129.77,11806.0,129.97,129.98,129.7,129.77,11806.0
2015-06-24 12:30:00,129.73,129.78,129.66,129.68,8715.0,129.73,129.78,129.66,129.68,8715.0
2015-06-24 12:35:00,129.66,130.21,129.66,130.19,21143.0,129.66,130.21,129.66,130.19,21143.0
2015-06-24 12:40:00,130.2,130.34,130.2,130.26,9150.0,130.2,130.34,130.2,130.26,9150.0
2015-06-24 12:45:00,130.27,130.3,130.04,130.12,4672.0,130.27,130.3,130.04,130.12,4672.0
2015-06-24 12:50:00,130.06,130.25,130.06,130.25,8020.0,130.06,130.25,130.06,130.25,8020.0
2015-06-24 12:55:00,130.23,130.28,130.09,130.09,16300.0,130.23,130.28,130.09,130.09,16300.0
2015-06-24 13:00:00,130.09,130.09,129.84,129.84,4900.0,130.09,130.09,129.84,129.84,4900.0
2015-06-24 13:05:00,129.82,129.89,129.77,129.86,6050.0,129.82,129.89,129.77,129.86,6050.0
2015-06-24 13:10:00,129.89,129.94,129.82,129.82,8186.0,129.89,129.94,129.82,129.82,8186.0
2015-06-24 13:15:00,129.78,129.83,129.71,129.71,3797.0,129.78,129.83,129.71,129.71,3797.0
2015-06-24 13:20:00,129.68,129.72,129.45,129.5,12589.0,129.68,129.72,129.45,129.5,12589.0
2015-06-24 13:25:00,129.48,129.49,129.09,129.13,6551.0,129.48,129.49,129.09,129.13,6551.0
2015-06-24 13:30:00,129.09,129.38,129.09,129.32,9996.0,129.09,129.38,129.09,129.32,9996.0
2015-06-24 13:35:00,129.38,129.47,129.14,129.23,5200.0,129.38,129.47,129.14,129.23,5200.0
2015-06-24 13:40:00,129.15,129.3,129.1,129.23,10654.0,129.15,129.3,129.1,129.23,10654.0
2015-06-24 13:45:00,129.25,129.38,129.23,129.35,4986.0,129.25,129.38,129.23,129.35,4986.0
2015-06-24 13:50:00,129.36,129.43,129.28,129.29,6468.0,129.36,129.43,129.28,129.29,6468.0
2015-06-24 13:55:00,129.25,129.3,129.15,129.25,11010.0,129.25,129.3,129.15,129.25,11010.0
2015-06-24 14:00:00,129.31,129.51,129.3,129.5,8858.0,129.31,129.51,129.3,129.5,8858.0
2015-06-24 14:05:00,129.5,129.57,129.48,129.53,5900.0,129.5,129.57,129.48,129.53,5900.0
2015-06-24 14:10:00,129.51,129.53,129.4,129.46,10413.0,129.51,129.53,129.4,129.46,10413.0
2015-06-24 14:15:00,129.44,129.49,129.16,129.17,5296.0,129.44,129.49,129.16,129.17,5296.0
2015-06-24 14:20:00,129.18,129.18,129.05,129.12,5700.0,129.18,129.18,129.05,129.12,5700.0
2015-06-24 14:25:00,129.12,129.18,129.09,129.15,6194.0,129.12,129.18,129.09,129.15,6194.0
2015-06-24 14:30:00,129.15,129.49,129.15,129.47,9800.0,129.15,129.49,129.15,129.47,9800.0
2015-06-24 14:35:00,129.47,129.78,129.43,129.57,9700.0,129.47,129.78,129.43,129.57,9700.0
2015-06-24 14:40:00,129.63,129.76,129.6,129.71,5199.0,129.63,129.76,129.6,129.71,5199.0
2015-06-24 14:45:00,129.71,129.71,129.48,129.66,7813.0,129.71,129.71,129.48,129.66,7813.0
2015-06-24 14:50:00,129.66,129.81,129.59,129.71,7525.0,129.66,129.81,129.59,129.71,7525.0
2015-06-24 14:55:00,129.7,129.71,129.44,129.44,6474.0,129.7,129.71,129.44,129.44,6474.0
2015-06-24 15:00:00,129.44,129.49,129.37,129.46,6500.0,129.44,129.49,129.37,129.46,6500.0
2015-06-24 15:05:00,129.43,129.44,129.13,129.16,10471.0,129.43,129.44,129.13,129.16,10471.0
2015-06-24 15:10:00,129.15,129.23,129.11,129.21,5408.0,129.15,129.23,129.11,129.21,5408.0
2015-06-24 15:15:00,129.18,129.47,129.18,129.4,7998.0,129.18,129.47,129.18,129.4,7998.0
2015-06-24 15:20:00,129.44,129.54,129.37,129.39,10776.0,129.44,129.54,129.37,129.39,10776.0
2015-06-24 15:25:00,129.43,129.55,129.42,129.52,8926.0,129.43,129.55,129.42,129.52,8926.0
2015-06-24 15:30:00,129.5,129.59,129.47,129.54,10825.0,129.5,129.59,129.47,129.54,10825.0
2015-06-24 15:35:00,129.56,129.58,129.48,129.48,15497.0,129.56,129.58,129.48,129.48,15497.0
2015-06-24 15:40:00,129.5,129.57,129.47,129.53,12077.0,129.5,129.57,129.47,129.53,12077.0
2015-06-24 15:45:00,129.52,129.53,129.44,129.53,15300.0,129.52,129.53,129.44,129.53,15300.0
2015-06-24 15:50:00,129.5,129.56,129.41,129.52,25810.0,129.5,129.56,129.41,129.52,25810.0
2015-06-24 15:55:00,129.54,129.68,129.53,129.59,37472.0,129.54,129.68,129.53,129.59,37472.0
2015-06-25 09:30:00,130.27,130.4,129.33,129.86,13998.0,130.27,130.4,129.33,129.86,13998.0
2015-06-25 09:35:00,129.95,130.12,129.5,129.7,5655.0,129.95,130.12,129.5,129.7,5655.0
2015-06-25 09:40:00,129.68,129.77,129.34,129.34,7133.0,129.68,129.77,129.34,129.34,7133.0
2015-06-25 09:45:00,129.36,129.52,128.73,129.0,12262.0,129.36,129.52,128.73,129.0,12262.0
2015-06-25 09:50:00,128.95,129.02,128.84,128.91,8900.0,128.95,129.02,128.84,128.91,8900.0
2015-06-25 09:55:00,128.85,129.31,128.8,129.31,18367.0,128.85,129.31,128.8,129.31,18367.0
2015-06-25 10:00:00,129.39,129.62,129.13,129.62,9200.0,129.39,129.62,129.13,129.62,9200.0
2015-06-25 10:05:00,129.68,129.93,129.32,129.93,6517.0,129.68,129.93,129.32,129.93,6517.0
2015-06-25 10:10:00,129.91,130.81,129.84,130.81,12200.0,129.91,130.81,129.84,130.81,12200.0
2015-06-25 10:15:00,130.66,130.84,129.75,130.09,8261.0,130.66,130.84,129.75,130.09,8261.0
2015-06-25 10:20:00,130.06,130.39,129.98,130.36,6300.0,130.06,130.39,129.98,130.36,6300.0
2015-06-25 10:25:00,130.41,130.41,129.91,129.91,8600.0,130.41,130.41,129.91,129.91,8600.0
2015-06-25 10:30:00,129.92,129.92,129.58,129.7,5400.0,129.92,129.92,129.58,129.7,5400.0
2015-06-25 10:35:00,129.74,129.77,129.31,129.36,17873.0,129.74,129.77,129.31,129.36,17873.0
2015-06-25 10:40:00,129.27,129.48,129.19,129.25,7420.0,129.27,129.48,129.19,129.25,7420.0
2015-06-25 10:45:00,129.23,129.77,129.23,129.77,25500.0,129.23,129.77,129.23,129.77,25500.0
2015-06-25 10:50:00,129.77,129.78,129.66,129.66,12413.0,129.77,129.78,129.66,129.66,12413.0
2015-06-25 10:55:00,129.69,129.8,129.59,129.64,13900.0,129.69,129.8,129.59,129.64,13900.0
2015-06-25 11:00:00,129.65,129.81,129.58,129.78,5050.0,129.65,129.81,129.58,129.78,5050.0
2015-06-25 11:05:00,129.75,129.75,129.55,129.67,13669.0,129.75,129.75,129.55,129.67,13669.0
2015-06-25 11:10:00,129.7,129.8,129.6,129.71,16962.0,129.7,129.8,129.6,129.71,16962.0
2015-06-25 11:15:00,129.64,129.75,129.59,129.72,5900.0,129.64,129.75,129.59,129.72,5900.0
2015-06-25 11:20:00,129.7,130.12,129.7,130.07,5659.0,129.7,130.12,129.7,130.07,5659.0
2015-06-25 11:25:00,130.03,130.16,129.85,129.89,4841.0,130.03,130.16,129.85,129.89,4841.0
2015-06-25 11:30:00,129.82,129.96,129.79,129.93,5900.0,129.82,129.96,129.79,129.93,5900.0
2015-06-25 11:35:00,129.94,129.97,129.66,129.66,4400.0,129.94,129.97,129.66,129.66,4400.0
2015-06-25 11:40:00,129.61,129.71,129.52,129.66,4880.0,129.61,129.71,129.52,129.66,4880.0
2015-06-25 11:45:00,129.66,129.75,129.64,129.71,4900.0,129.66,129.75,129.64,129.71,4900.0
2015-06-25 11:50:00,129.72,129.83,129.7,129.71,5000.0,129.72,129.83,129.7,129.71,5000.0
2015-06-25 11:55:00,129.73,129.82,129.69,129.75,6200.0,129.73,129.82,129.69,129.75,6200.0
2015-06-25 12:00:00,129.7,129.78,129.65,129.76,5153.0,129.7,129.78,129.65,129.76,5153.0
2015-06-25 12:05:00,129.77,129.82,129.66,129.69,2521.0,129.77,129.82,129.66,129.69,2521.0
2015-06-25 12:10:00,129.66,129.83,129.66,129.79,3670.0,129.66,129.83,129.66,129.79,3670.0
2015-06-25 12:15:00,129.7,129.78,129.63,129.63,9270.0,129.7,129.78,129.63,129.63,9270.0
2015-06-25 12:20:00,129.58,129.68,129.39,129.46,8295.0,129.58,129.68,129.39,129.46,8295.0
2015-06-25 12:25:00,129.46,129.69,129.46,129.57,3100.0,129.46,129.69,129.46,129.57,3100.0
2015-06-25 12:30:00,129.48,129.66,129.43,129.62,3415.0,129.48,129.66,129.43,129.62,3415.0
2015-06-25 12:35:00,129.58,129.68,129.52,129.54,3829.0,129.58,129.68,129.52,129.54,3829.0
2015-06-25 12:40:00,129.61,129.75,129.61,129.74,17218.0,129.61,129.75,129.61,129.74,17218.0
2015-06-25 12:45:00,129.76,129.82,129.73,129.78,5897.0,129.76,129.82,129.73,129.78,5897.0
2015-06-25 12:50:00,129.82,129.85,129.79,129.85,5000.0,129.82,129.85,129.79,129.85,5000.0
2015-06-25 12:55:00,129.82,129.86,129.72,129.72,3096.0,129.82,129.86,129.72,129.72,3096.0
2015-06-25 13:00:00,129.72,129.75,129.68,129.68,2446.0,129.72,129.75,129.68,129.68,2446.0
2015-06-25 13:05:00,129.74,129.83,129.67,129.81,6211.0,129.74,129.83,129.67,129.81,6211.0
2015-06-25 13:10:00,129.81,129.86,129.71,129.71,5978.0,129.81,129.86,129.71,129.71,5978.0
2015-06-25 13:15:00,129.7,129.9,129.7,129.8,28300.0,129.7,129.9,129.7,129.8,28300.0
2015-06-25 13:20:00,129.85,129.85,129.6,129.6,6700.0,129.85,129.85,129.6,129.6,6700.0
2015-06-25 13:25:00,129.58,129.63,129.56,129.59,5090.0,129.58,129.63,129.56,129.59,5090.0
2015-06-25 13:30:00,129.52,129.55,129.43,129.47,4100.0,129.52,129.55,129.43,129.47,4100.0
2015-06-25 13:35:00,129.47,129.51,129.36,129.49,4300.0,129.47,129.51,129.36,129.49,4300.0
2015-06-25 13:40:00,129.44,129.6,129.44,129.46,1900.0,129.44,129.6,129.44,129.46,1900.0
2015-06-25 13:45:00,129.46,129.56,129.4,129.56,2700.0,129.46,129.56,129.4,129.56,2700.0
2015-06-25 13:50:00,129.59,129.6,129.47,129.47,1938.0,129.59,129.6,129.47,129.47,1938.0
2015-06-25 13:55:00,129.5,129.65,129.5,129.51,3622.0,129.5,129.65,129.5,129.51,3622.0
2015-06-25 14:00:00,129.51,129.51,129.38,129.41,10384.0,129.51,129.51,129.38,129.41,10384.0
2015-06-25 14:05:00,129.41,129.52,129.24,129.31,11753.0,129.41,129.52,129.24,129.31,11753.0
2015-06-25 14:10:00,129.25,129.25,128.84,129.0,13029.0,129.25,129.25,128.84,129.0,13029.0
2015-06-25 14:15:00,128.97,129.03,128.64,128.67,42044.0,128.97,129.03,128.64,128.67,42044.0
2015-06-25 14:20:00,128.7,128.72,128.34,128.38,32750.0,128.7,128.72,128.34,128.38,32750.0
2015-06-25 14:25:00,128.39,128.39,128.0,128.02,5412.0,128.39,128.39,128.0,128.02,5412.0
2015-06-25 14:30:00,127.97,128.22,127.89,128.2,50925.0,127.97,128.22,127.89,128.2,50925.0
2015-06-25 14:35:00,128.21,128.55,128.2,128.47,19797.0,128.21,128.55,128.2,128.47,19797.0
2015-06-25 14:40:00,128.48,128.55,128.44,128.55,3821.0,128.48,128.55,128.44,128.55,3821.0
2015-06-25 14:45:00,128.59,128.59,128.48,128.56,2601.0,128.59,128.59,128.48,128.56,2601.0
2015-06-25 14:50:00,128.55,128.57,128.44,128.51,3100.0,128.55,128.57,128.44,128.51,3100.0
2015-06-25 14:55:00,128.5,128.5,128.34,128.46,5900.0,128.5,128.5,128.34,128.46,5900.0
2015-06-25 15:00:00,128.46,128.77,128.46,128.77,4600.0,128.46,128.77,128.46,128.77,4600.0
2015-06-25 15:05:00,128.84,129.02,128.84,128.94,6500.0,128.84,129.02,128.84,128.94,6500.0
2015-06-25 15:10:00,128.93,128.93,128.52,128.57,36315.0,128.93,128.93,128.52,128.57,36315.0
2015-06-25 15:15:00,128.59,128.62,128.46,128.49,27166.0,128.59,128.62,128.46,128.49,27166.0
2015-06-25 15:20:00,128.5,128.55,128.28,128.55,16053.0,128.5,128.55,128.28,128.55,16053.0
2015-06-25 15:25:00,128.53,128.65,128.51,128.6,4400.0,128.53,128.65,128.51,128.6,4400.0
2015-06-25 15:30:00,128.62,128.64,128.51,128.51,6644.0,128.62,128.64,128.51,128.51,6644.0
2015-06-25 15:35:00,128.54,128.55,128.32,128.5,7669.0,128.54,128.55,128.32,128.5,7669.0
2015-06-25 15:40:00,128.5,128.5,128.38,128.47,4950.0,128.5,128.5,128.38,128.47,4950.0
2015-06-25 15:45:00,128.48,128.61,128.44,128.53,9705.0,128.48,128.61,128.44,128.53,9705.0
2015-06-25 15:50:00,128.5,128.52,128.44,128.47,18300.0,128.5,128.52,128.44,128.47,18300.0
2015-06-25 15:55:00,128.49,128.65,128.34,128.34,55562.0,128.49,128.65,128.34,128.34,55562.0
2015-06-26 09:30:00,130.5,131.0,130.01,130.3,80362.0,130.5,131.0,130.01,130.3,80362.0
2015-06-26 09:35:00,130.23,130.41,129.8,130.09,59860.0,130.23,130.41,129.8,130.09,59860.0
2015-06-26 09:40:00,130.05,130.2,129.05,129.31,47466.0,130.05,130.2,129.05,129.31,47466.0
2015-06-26 09:45:00,129.42,129.52,128.61,128.7,25150.0,129.42,129.52,128.61,128.7,25150.0
2015-06-26 09:50:00,128.65,129.1,128.35,129.08,20787.0,128.65,129.1,128.35,129.08,20787.0
2015-06-26 09:55:00,129.06,130.04,128.88,130.01,19312.0,129.06,130.04,128.88,130.01,19312.0
2015-06-26 10:00:00,130.0,130.15,129.85,129.85,15238.0,130.0,130.15,129.85,129.85,15238.0
2015-06-26 10:05:00,129.9,130.05,129.75,130.0,13491.0,129.9,130.05,129.75,130.0,13491.0
2015-06-26 10:10:00,130.02,130.18,129.65,129.65,9111.0,130.02,130.18,129.65,129.65,9111.0
2015-06-26 10:15:00,129.71,129.92,129.67,129.74,9927.0,129.71,129.92,129.67,129.74,9927.0
2015-06-26 10:20:00,129.75,129.85,129.48,129.6,6555.0,129.75,129.85,129.48,129.6,6555.0
2015-06-26 10:25:00,129.6,129.65,129.27,129.31,11850.0,129.6,129.65,129.27,129.31,11850.0
2015-06-26 10:30:00,129.28,129.49,129.11,129.13,10750.0,129.28,129.49,129.11,129.13,10750.0
2015-06-26 10:35:00,129.16,129.44,129.13,129.17,7500.0,129.16,129.44,129.13,129.17,7500.0
2015-06-26 10:40:00,129.19,129.41,129.14,129.23,11550.0,129.19,129.41,129.14,129.23,11550.0
2015-06-26 10:45:00,129.07,129.13,128.58,128.58,6355.0,129.07,129.13,128.58,128.58,6355.0
2015-06-26 10:50:00,128.62,128.76,128.52,128.76,5158.0,128.62,128.76,128.52,128.76,5158.0
2015-06-26 10:55:00,128.74,128.75,128.28,128.42,12498.0,128.74,128.75,128.28,128.42,12498.0
2015-06-26 11:00:00,128.4,128.81,128.33,128.73,10117.0,128.4,128.81,128.33,128.73,10117.0
2015-06-26 11:05:00,128.77,129.15,128.74,129.13,8250.0,128.77,129.15,128.74,129.13,8250.0
2015-06-26 11:10:00,129.2,129.25,129.05,129.18,21592.0,129.2,129.25,129.05,129.18,21592.0
2015-06-26 11:15:00,129.23,129.58,129.07,129.32,34610.0,129.23,129.58,129.07,129.32,34610.0
2015-06-26 11:20:00,129.32,129.4,129.06,129.3,6508.0,129.32,129.4,129.06,129.3,6508.0
2015-06-26 11:25:00,129.35,129.4,129.08,129.1,7175.0,129.35,129.4,129.08,129.1,7175.0
2015-06-26 11:30:00,129.21,129.35,129.1,129.17,18970.0,129.21,129.35,129.1,129.17,18970.0
2015-06-26 11:35:00,129.14,129.33,129.06,129.25,12149.0,129.14,129.33,129.06,129.25,12149.0
2015-06-26 11:40:00,129.21,129.31,128.71,128.71,14965.0,129.21,129.31,128.71,128.71,14965.0
2015-06-26 11:45:00,128.71,128.96,128.64,128.85,9825.0,128.71,128.96,128.64,128.85,9825.0
2015-06-26 11:50:00,128.92,128.94,128.66,128.86,12497.0,128.92,128.94,128.66,128.86,12497.0
2015-06-26 11:55:00,128.85,128.89,128.78,128.82,3900.0,128.85,128.89,128.78,128.82,3900.0
2015-06-26 12:00:00,128.82,129.0,128.78,129.0,5752.0,128.82,129.0,128.78,129.0,5752.0
2015-06-26 12:05:00,129.0,129.11,128.94,129.08,6100.0,129.0,129.11,128.94,129.08,6100.0
2015-06-26 12:10:00,129.11,129.22,128.97,129.15,11550.0,129.11,129.22,128.97,129.15,11550.0
2015-06-26 12:15:00,129.15,129.38,129.15,129.21,26603.0,129.15,129.38,129.15,129.21,26603.0
2015-06-26 12:20:00,129.28,129.36,129.18,129.36,15870.0,129.28,129.36,129.18,129.36,15870.0
2015-06-26 12:25:00,129.36,129.5,129.3,129.5,11454.0,129.36,129.5,129.3,129.5,11454.0
2015-06-26 12:30:00,129.47,129.51,129.2,129.2,11245.0,129.47,129.51,129.2,129.2,11245.0
2015-06-26 12:35:00,129.19,129.35,128.6,128.6,8148.0,129.19,129.35,128.6,128.6,8148.0
2015-06-26 12:40:00,128.65,128.67,128.01,128.01,19017.0,128.65,128.67,128.01,128.01,19017.0
2015-06-26 12:45:00,128.09,128.32,127.8,128.24,20253.0,128.09,128.32,127.8,128.24,20253.0
2015-06-26 12:50:00,128.14,128.29,127.5,127.71,14706.0,128.14,128.29,127.5,127.71,14706.0
2015-06-26 12:55:00,127.7,127.7,127.22,127.22,12867.0,127.7,127.7,127.22,127.22,12867.0
2015-06-26 13:00:00,127.19,127.76,127.1,127.63,10187.0,127.19,127.76,127.1,127.63,10187.0
2015-06-26 13:05:00,127.64,127.81,127.54,127.61,8540.0,127.64,127.81,127.54,127.61,8540.0
2015-06-26 13:10:00,127.61,127.76,127.5,127.67,8541.0,127.61,127.76,127.5,127.67,8541.0
2015-06-26 13:15:00,127.61,127.78,127.36,127.36,6680.0,127.61,127.78,127.36,127.36,6680.0
2015-06-26 13:20:00,127.41,127.41,127.18,127.26,18521.0,127.41,127.41,127.18,127.26,18521.0
2015-06-26 13:25:00,127.24,127.49,127.24,127.35,13426.0,127.24,127.49,127.24,127.35,13426.0
2015-06-26 13:30:00,127.39,127.43,127.2,127.25,19980.0,127.39,127.43,127.2,127.25,19980.0
2015-06-26 13:35:00,127.27,127.59,127.26,127.56,20057.0,127.27,127.59,127.26,127.56,20057.0
2015-06-26 13:40:00,127.59,127.77,127.54,127.68,29015.0,127.59,127.77,127.54,127.68,29015.0
2015-06-26 13:45:00,127.71,127.89,127.45,127.45,18722.0,127.71,127.89,127.45,127.45,18722.0
2015-06-26 13:50:00,127.4,127.61,127.4,127.47,12150.0,127.4,127.61,127.4,127.47,12150.0
2015-06-26 13:55:00,127.45,127.68,127.43,127.6,14738.0,127.45,127.68,127.43,127.6,14738.0
2015-06-26 14:00:00,127.56,127.61,127.53,127.61,7470.0,127.56,127.61,127.53,127.61,7470.0
2015-06-26 14:05:00,127.7,127.73,127.5,127.67,12383.0,127.7,127.73,127.5,127.67,12383.0
2015-06-26 14:10:00,127.64,127.64,127.41,127.52,15526.0,127.64,127.64,127.41,127.52,15526.0
2015-06-26 14:15:00,127.53,127.77,127.53,127.57,13730.0,127.53,127.77,127.53,127.57,13730.0
2015-06-26 14:20:00,127.57,127.7,127.5,127.63,8173.0,127.57,127.7,127.5,127.63,8173.0
2015-06-26 14:25:00,127.62,127.68,127.5,127.62,10200.0,127.62,127.68,127.5,127.62,10200.0
2015-06-26 14:30:00,127.68,128.08,127.62,128.05,23250.0,127.68,128.08,127.62,128.05,23250.0
2015-06-26 14:35:00,128.05,128.27,128.0,128.27,19713.0,128.05,128.27,128.0,128.27,19713.0
2015-06-26 14:40:00,128.26,128.3,127.63,127.63,19617.0,128.26,128.3,127.63,127.63,19617.0
2015-06-26 14:45:00,127.63,127.87,127.46,127.86,20947.0,127.63,127.87,127.46,127.86,20947.0
2015-06-26 14:50:00,127.99,128.0,127.79,127.88,14582.0,127.99,128.0,127.79,127.88,14582.0
2015-06-26 14:55:00,127.94,128.1,127.86,128.05,14388.0,127.94,128.1,127.86,128.05,14388.0
2015-06-26 15:00:00,128.06,128.2,127.81,128.2,16856.0,128.06,128.2,127.81,128.2,16856.0
2015-06-26 15:05:00,128.1,128.68,128.1,128.68,22376.0,128.1,128.68,128.1,128.68,22376.0
2015-06-26 15:10:00,128.77,128.79,128.53,128.55,16402.0,128.77,128.79,128.53,128.55,16402.0
2015-06-26 15:15:00,128.59,128.7,128.46,128.7,10900.0,128.59,128.7,128.46,128.7,10900.0
2015-06-26 15:20:00,128.66,128.7,128.47,128.61,11051.0,128.66,128.7,128.47,128.61,11051.0
2015-06-26 15:25:00,128.63,128.79,128.61,128.73,15454.0,128.63,128.79,128.61,128.73,15454.0
2015-06-26 15:30:00,128.7,128.7,128.4,128.51,21050.0,128.7,128.7,128.4,128.51,21050.0
2015-06-26 15:35:00,128.5,128.52,127.9,127.95,21167.0,128.5,128.52,127.9,127.95,21167.0
2015-06-26 15:40:00,127.96,127.96,127.68,127.72,21313.0,127.96,127.96,127.68,127.72,21313.0
2015-06-26 15:45:00,127.74,127.99,127.6,127.68,43879.0,127.74,127.99,127.6,127.68,43879.0
2015-06-26 15:50:00,127.69,127.69,126.87,127.06,215311.0,127.69,127.69,126.87,127.06,215311.0
2015-06-26 15:55:00,127.06,127.11,126.86,127.02,201462.0,127.06,127.11,126.86,127.02,201462.0
2015-06-29 09:30:00,125.8,125.8,124.67,125.44,30358.0,125.8,125.8,124.67,125.44,30358.0
2015-06-29 09:35:00,125.52,126.29,125.52,125.52,10772.0,125.52,126.29,125.52,125.52,10772.0
2015-06-29 09:40:00,125.55,126.23,125.55,125.79,7542.0,125.55,126.23,125.55,125.79,7542.0
2015-06-29 09:45:00,126.14,126.47,125.69,126.04,13949.0,126.14,126.47,125.69,126.04,13949.0
2015-06-29 09:50:00,125.99,126.02,125.27,125.39,7767.0,125.99,126.02,125.27,125.39,7767.0
2015-06-29 09:55:00,125.4,125.53,124.86,125.2,9700.0,125.4,125.53,124.86,125.2,9700.0
2015-06-29 10:00:00,125.31,125.31,124.89,125.12,10350.0,125.31,125.31,124.89,125.12,10350.0
2015-06-29 10:05:00,125.13,125.37,124.99,125.01,12804.0,125.13,125.37,124.99,125.01,12804.0
2015-06-29 10:10:00,125.0,125.0,124.76,124.84,8883.0,125.0,125.0,124.76,124.84,8883.0
2015-06-29 10:15:00,124.76,125.48,124.5,124.5,13113.0,124.76,125.48,124.5,124.5,13113.0
2015-06-29 10:20:00,124.59,125.23,124.48,125.22,10779.0,124.59,125.23,124.48,125.22,10779.0
2015-06-29 10:25:00,125.11,125.11,124.65,124.66,8450.0,125.11,125.11,124.65,124.66,8450.0
2015-06-29 10:30:00,124.61,124.61,124.31,124.42,9358.0,124.61,124.61,124.31,124.42,9358.0
2015-06-29 10:35:00,124.44,124.76,124.4,124.47,6700.0,124.44,124.76,124.4,124.47,6700.0
2015-06-29 10:40:00,124.42,124.5,124.12,124.17,10351.0,124.42,124.5,124.12,124.17,10351.0
2015-06-29 10:45:00,124.15,124.79,124.12,124.71,6707.0,124.15,124.79,124.12,124.71,6707.0
2015-06-29 10:50:00,124.66,124.87,124.63,124.74,3200.0,124.66,124.87,124.63,124.74,3200.0
2015-06-29 10:55:00,124.81,124.9,124.13,124.13,16729.0,124.81,124.9,124.13,124.13,16729.0
2015-06-29 11:00:00,124.25,124.35,123.81,123.81,12548.0,124.25,124.35,123.81,123.81,12548.0
2015-06-29 11:05:00,123.81,123.98,123.66,123.75,12221.0,123.81,123.98,123.66,123.75,12221.0
2015-06-29 11:10:00,123.72,124.05,123.51,124.0,13912.0,123.72,124.05,123.51,124.0,13912.0
2015-06-29 11:15:00,124.0,124.13,123.65,123.65,7300.0,124.0,124.13,123.65,123.65,7300.0
2015-06-29 11:20:00,123.69,123.74,123.45,123.65,15469.0,123.69,123.74,123.45,123.65,15469.0
2015-06-29 11:25:00,123.62,123.7,123.4,123.47,10473.0,123.62,123.7,123.4,123.47,10473.0
2015-06-29 11:30:00,123.41,123.52,122.99,123.09,22350.0,123.41,123.52,122.99,123.09,22350.0
2015-06-29 11:35:00,123.09,123.11,122.86,123.02,14990.0,123.09,123.11,122.86,123.02,14990.0
2015-06-29 11:40:00,122.96,123.09,122.95,122.95,7709.0,122.96,123.09,122.95,122.95,7709.0
2015-06-29 11:45:00,122.95,123.12,122.95,123.05,11929.0,122.95,123.12,122.95,123.05,11929.0
2015-06-29 11:50:00,123.05,123.3,123.0,123.3,9396.0,123.05,123.3,123.0,123.3,9396.0
2015-06-29 11:55:00,123.31,123.59,123.31,123.46,6629.0,123.31,123.59,123.31,123.46,6629.0
2015-06-29 12:00:00,123.46,123.59,123.35,123.36,11408.0,123.46,123.59,123.35,123.36,11408.0
2015-06-29 12:05:00,123.36,123.85,123.36,123.8,15460.0,123.36,123.85,123.36,123.8,15460.0
2015-06-29 12:10:00,123.77,123.83,123.51,123.55,3900.0,123.77,123.83,123.51,123.55,3900.0
2015-06-29 12:15:00,123.61,123.61,123.17,123.17,7450.0,123.61,123.61,123.17,123.17,7450.0
2015-06-29 12:20:00,123.27,123.39,123.21,123.34,5303.0,123.27,123.39,123.21,123.34,5303.0
2015-06-29 12:25:00,123.25,123.44,123.2,123.41,18450.0,123.25,123.44,123.2,123.41,18450.0
2015-06-29 12:30:00,123.36,123.75,123.36,123.68,14105.0,123.36,123.75,123.36,123.68,14105.0
2015-06-29 12:35:00,123.68,123.73,123.59,123.68,4400.0,123.68,123.73,123.59,123.68,4400.0
2015-06-29 12:40:00,123.68,123.89,123.67,123.84,11745.0,123.68,123.89,123.67,123.84,11745.0
2015-06-29 12:45:00,123.86,124.11,123.84,124.01,12866.0,123.86,124.11,123.84,124.01,12866.0
2015-06-29 12:50:00,124.08,124.1,123.9,124.1,9531.0,124.08,124.1,123.9,124.1,9531.0
2015-06-29 12:55:00,124.12,124.15,124.07,124.15,3161.0,124.12,124.15,124.07,124.15,3161.0
2015-06-29 13:00:00,124.13,124.14,123.88,124.05,12443.0,124.13,124.14,123.88,124.05,12443.0
2015-06-29 13:05:00,124.07,124.13,123.91,124.13,4565.0,124.07,124.13,123.91,124.13,4565.0
2015-06-29 13:10:00,124.08,124.08,123.81,123.88,4050.0,124.08,124.08,123.81,123.88,4050.0
2015-06-29 13:15:00,123.94,124.14,123.88,124.12,15070.0,123.94,124.14,123.88,124.12,15070.0
2015-06-29 13:20:00,124.1,124.21,124.05,124.17,5406.0,124.1,124.21,124.05,124.17,5406.0
2015-06-29 13:25:00,124.16,124.23,124.08,124.19,5324.0,124.16,124.23,124.08,124.19,5324.0
2015-06-29 13:30:00,124.26,124.37,124.25,124.33,4420.0,124.26,124.37,124.25,124.33,4420.0
2015-06-29 13:35:00,124.32,124.36,124.1,124.12,7400.0,124.32,124.36,124.1,124.12,7400.0
2015-06-29 13:40:00,124.14,124.15,123.8,123.8,16413.0,124.14,124.15,123.8,123.8,16413.0
2015-06-29 13:45:00,123.77,124.23,123.76,124.05,8400.0,123.77,124.23,123.76,124.05,8400.0
2015-06-29 13:50:00,124.13,124.13,123.86,123.89,3801.0,124.13,124.13,123.86,123.89,3801.0
2015-06-29 13:55:00,123.89,124.03,123.82,123.99,11600.0,123.89,124.03,123.82,123.99,11600.0
2015-06-29 14:00:00,124.05,124.13,123.95,124.09,9998.0,124.05,124.13,123.95,124.09,9998.0
2015-06-29 14:05:00,124.1,124.26,124.0,124.06,3624.0,124.1,124.26,124.0,124.06,3624.0
2015-06-29 14:10:00,124.07,124.07,123.84,124.03,11003.0,124.07,124.07,123.84,124.03,11003.0
2015-06-29 14:15:00,123.98,124.05,123.9,123.98,3340.0,123.98,124.05,123.9,123.98,3340.0
2015-06-29 14:20:00,123.92,124.02,123.82,123.92,9295.0,123.92,124.02,123.82,123.92,9295.0
2015-06-29 14:25:00,123.94,123.97,123.56,123.56,28162.0,123.94,123.97,123.56,123.56,28162.0
2015-06-29 14:30:00,123.57,123.72,123.23,123.71,30578.0,123.57,123.72,123.23,123.71,30578.0
2015-06-29 14:35:00,123.7,123.78,123.43,123.72,16032.0,123.7,123.78,123.43,123.72,16032.0
2015-06-29 14:40:00,123.77,123.89,123.69,123.86,11222.0,123.77,123.89,123.69,123.86,11222.0
2015-06-29 14:45:00,123.89,124.07,123.89,124.02,10298.0,123.89,124.07,123.89,124.02,10298.0
2015-06-29 14:50:00,124.02,124.02,123.67,123.72,6613.0,124.02,124.02,123.67,123.72,6613.0
2015-06-29 14:55:00,123.66,123.74,123.5,123.65,9923.0,123.66,123.74,123.5,123.65,9923.0
2015-06-29 15:00:00,123.54,123.69,123.46,123.48,6550.0,123.54,123.69,123.46,123.48,6550.0
2015-06-29 15:05:00,123.48,123.5,123.22,123.25,5002.0,123.48,123.5,123.22,123.25,5002.0
2015-06-29 15:10:00,123.21,123.33,123.1,123.13,14620.0,123.21,123.33,123.1,123.13,14620.0
2015-06-29 15:15:00,123.09,123.22,123.0,123.11,9317.0,123.09,123.22,123.0,123.11,9317.0
2015-06-29 15:20:00,123.18,123.3,123.08,123.29,8499.0,123.18,123.3,123.08,123.29,8499.0
2015-06-29 15:25:00,123.2,123.23,123.01,123.14,15220.0,123.2,123.23,123.01,123.14,15220.0
2015-06-29 15:30:00,123.16,123.19,122.63,122.82,23902.0,123.16,123.19,122.63,122.82,23902.0
2015-06-29 15:35:00,122.71,122.77,122.47,122.49,14134.0,122.71,122.77,122.47,122.49,14134.0
2015-06-29 15:40:00,122.5,122.5,122.14,122.2,25877.0,122.5,122.5,122.14,122.2,25877.0
2015-06-29 15:45:00,122.18,122.25,122.01,122.19,27390.0,122.18,122.25,122.01,122.19,27390.0
2015-06-29 15:50:00,122.18,122.33,121.91,122.2,47102.0,122.18,122.33,121.91,122.2,47102.0
2015-06-29 15:55:00,122.17,122.24,121.84,122.03,73132.0,122.17,122.24,121.84,122.03,73132.0
2015-06-30 09:30:00,124.33,124.69,123.25,124.45,37453.0,124.33,124.69,123.25,124.45,37453.0
2015-06-30 09:35:00,124.5,125.16,124.05,124.36,18499.0,124.5,125.16,124.05,124.36,18499.0
2015-06-30 09:40:00,124.35,124.35,123.6,124.17,34077.0,124.35,124.35,123.6,124.17,34077.0
2015-06-30 09:45:00,124.01,124.54,123.72,124.25,15398.0,124.01,124.54,123.72,124.25,15398.0
2015-06-30 09:50:00,124.27,124.93,124.01,124.77,22813.0,124.27,124.93,124.01,124.77,22813.0
2015-06-30 09:55:00,124.58,124.68,123.96,124.12,15590.0,124.58,124.68,123.96,124.12,15590.0
2015-06-30 10:00:00,124.11,124.22,123.6,124.1,22713.0,124.11,124.22,123.6,124.1,22713.0
2015-06-30 10:05:00,124.05,124.07,123.3,123.31,6980.0,124.05,124.07,123.3,123.31,6980.0
2015-06-30 10:10:00,123.34,123.51,123.0,123.0,10223.0,123.34,123.51,123.0,123.0,10223.0
2015-06-30 10:15:00,122.99,123.05,122.39,122.39,11592.0,122.99,123.05,122.39,122.39,11592.0
2015-06-30 10:20:00,122.52,122.64,122.39,122.57,23275.0,122.52,122.64,122.39,122.57,23275.0
2015-06-30 10:25:00,122.54,123.16,122.42,123.16,28944.0,122.54,123.16,122.42,123.16,28944.0
2015-06-30 10:30:00,123.23,123.5,123.15,123.48,19850.0,123.23,123.5,123.15,123.48,19850.0
2015-06-30 10:35:00,123.48,123.52,123.11,123.2,13912.0,123.48,123.52,123.11,123.2,13912.0
2015-06-30 10:40:00,123.11,123.35,122.77,123.35,7211.0,123.11,123.35,122.77,123.35,7211.0
2015-06-30 10:45:00,123.37,123.6,123.0,123.11,14000.0,123.37,123.6,123.0,123.11,14000.0
2015-06-30 10:50:00,123.1,123.24,122.76,123.24,4760.0,123.1,123.24,122.76,123.24,4760.0
2015-06-30 10:55:00,123.36,123.77,123.1,123.58,10880.0,123.36,123.77,123.1,123.58,10880.0
2015-06-30 11:00:00,123.51,123.83,123.5,123.59,10715.0,123.51,123.83,123.5,123.59,10715.0
2015-06-30 11:05:00,123.63,123.84,123.52,123.56,7364.0,123.63,123.84,123.52,123.56,7364.0
2015-06-30 11:10:00,123.68,123.82,123.3,123.66,11656.0,123.68,123.82,123.3,123.66,11656.0
2015-06-30 11:15:00,123.52,124.09,123.52,123.92,6782.0,123.52,124.09,123.52,123.92,6782.0
2015-06-30 11:20:00,123.88,124.11,123.8,123.87,5612.0,123.88,124.11,123.8,123.87,5612.0
2015-06-30 11:25:00,123.88,124.12,123.36,123.36,5450.0,123.88,124.12,123.36,123.36,5450.0
2015-06-30 11:30:00,123.42,123.43,122.88,122.96,14138.0,123.42,123.43,122.88,122.96,14138.0
2015-06-30 11:35:00,123.0,123.4,123.0,123.38,5600.0,123.0,123.4,123.0,123.38,5600.0
2015-06-30 11:40:00,123.39,123.91,123.39,123.78,9501.0,123.39,123.91,123.39,123.78,9501.0
2015-06-30 11:45:00,123.73,123.85,123.65,123.85,7567.0,123.73,123.85,123.65,123.85,7567.0
2015-06-30 11:50:00,123.92,124.06,123.58,123.98,12024.0,123.92,124.06,123.58,123.98,12024.0
2015-06-30 11:55:00,124.01,124.01,123.7,123.76,4100.0,124.01,124.01,123.7,123.76,4100.0
2015-06-30 12:00:00,123.69,123.73,123.58,123.58,2749.0,123.69,123.73,123.58,123.58,2749.0
2015-06-30 12:05:00,123.59,123.7,123.34,123.7,5753.0,123.59,123.7,123.34,123.7,5753.0
2015-06-30 12:10:00,123.64,123.8,123.64,123.73,2624.0,123.64,123.8,123.64,123.73,2624.0
2015-06-30 12:15:00,123.73,123.86,123.72,123.79,4301.0,123.73,123.86,123.72,123.79,4301.0
2015-06-30 12:20:00,123.82,123.85,123.55,123.56,3600.0,123.82,123.85,123.55,123.56,3600.0
2015-06-30 12:25:00,123.61,123.81,123.29,123.36,4645.0,123.61,123.81,123.29,123.36,4645.0
2015-06-30 12:30:00,123.4,123.52,123.33,123.52,10101.0,123.4,123.52,123.33,123.52,10101.0
2015-06-30 12:35:00,123.47,123.58,123.42,123.52,8818.0,123.47,123.58,123.42,123.52,8818.0
2015-06-30 12:40:00,123.51,123.58,123.39,123.4,5270.0,123.51,123.58,123.39,123.4,5270.0
2015-06-30 12:45:00,123.4,123.46,123.33,123.44,6120.0,123.4,123.46,123.33,123.44,6120.0
2015-06-30 12:50:00,123.44,123.48,123.32,123.32,4000.0,123.44,123.48,123.32,123.32,4000.0
2015-06-30 12:55:00,123.39,123.62,123.35,123.62,5300.0,123.39,123.62,123.35,123.62,5300.0
2015-06-30 13:00:00,123.58,123.77,123.49,123.49,8072.0,123.58,123.77,123.49,123.49,8072.0
2015-06-30 13:05:00,123.48,123.48,123.09,123.09,3721.0,123.48,123.48,123.09,123.09,3721.0
2015-06-30 13:10:00,123.16,123.3,122.99,123.24,7112.0,123.16,123.3,122.99,123.24,7112.0
2015-06-30 13:15:00,123.27,123.31,123.08,123.12,4690.0,123.27,123.31,123.08,123.12,4690.0
2015-06-30 13:20:00,123.19,123.28,123.14,123.24,2629.0,123.19,123.28,123.14,123.24,2629.0
2015-06-30 13:25:00,123.26,123.64,123.22,123.62,6302.0,123.26,123.64,123.22,123.62,6302.0
2015-06-30 13:30:00,123.64,123.95,123.63,123.83,5300.0,123.64,123.95,123.63,123.83,5300.0
2015-06-30 13:35:00,123.93,124.2,123.93,124.14,7189.0,123.93,124.2,123.93,124.14,7189.0
2015-06-30 13:40:00,124.07,124.3,123.92,124.2,9944.0,124.07,124.3,123.92,124.2,9944.0
2015-06-30 13:45:00,124.19,124.24,124.1,124.16,11214.0,124.19,124.24,124.1,124.16,11214.0
2015-06-30 13:50:00,124.16,124.42,124.14,124.37,11178.0,124.16,124.42,124.14,124.37,11178.0
2015-06-30 13:55:00,124.33,124.41,124.07,124.07,7875.0,124.33,124.41,124.07,124.07,7875.0
2015-06-30 14:00:00,124.11,124.6,124.11,124.5,17810.0,124.11,124.6,124.11,124.5,17810.0
2015-06-30 14:05:00,124.44,124.85,124.44,124.72,6362.0,124.44,124.85,124.44,124.72,6362.0
2015-06-30 14:10:00,124.76,124.97,124.75,124.78,8639.0,124.76,124.97,124.75,124.78,8639.0
2015-06-30 14:15:00,124.79,124.84,124.31,124.56,7780.0,124.79,124.84,124.31,124.56,7780.0
2015-06-30 14:20:00,124.55,124.61,124.3,124.39,5977.0,124.55,124.61,124.3,124.39,5977.0
2015-06-30 14:25:00,124.38,124.47,124.09,124.2,11780.0,124.38,124.47,124.09,124.2,11780.0
2015-06-30 14:30:00,124.22,124.22,124.08,124.22,7181.0,124.22,124.22,124.08,124.22,7181.0
2015-06-30 14:35:00,124.22,124.55,124.19,124.42,4888.0,124.22,124.55,124.19,124.42,4888.0
2015-06-30 14:40:00,124.32,124.35,124.06,124.06,3099.0,124.32,124.35,124.06,124.06,3099.0
2015-06-30 14:45:00,124.01,124.01,123.73,123.94,7900.0,124.01,124.01,123.73,123.94,7900.0
2015-06-30 14:50:00,124.05,124.12,123.86,123.86,23284.0,124.05,124.12,123.86,123.86,23284.0
2015-06-30 14:55:00,123.83,124.06,123.68,123.87,8000.0,123.83,124.06,123.68,123.87,8000.0
2015-06-30 15:00:00,123.86,124.01,123.69,123.86,15936.0,123.86,124.01,123.69,123.86,15936.0
2015-06-30 15:05:00,123.92,123.92,123.63,123.63,17625.0,123.92,123.92,123.63,123.63,17625.0
2015-06-30 15:10:00,123.63,123.67,123.28,123.37,19952.0,123.63,123.67,123.28,123.37,19952.0
2015-06-30 15:15:00,123.48,123.64,123.37,123.43,15661.0,123.48,123.64,123.37,123.43,15661.0
2015-06-30 15:20:00,123.43,123.52,123.08,123.08,15418.0,123.43,123.52,123.08,123.08,15418.0
2015-06-30 15:25:00,123.08,123.33,123.08,123.32,15583.0,123.08,123.33,123.08,123.32,15583.0
2015-06-30 15:30:00,123.28,123.71,123.27,123.56,15216.0,123.28,123.71,123.27,123.56,15216.0
2015-06-30 15:35:00,123.54,123.66,123.45,123.57,14895.0,123.54,123.66,123.45,123.57,14895.0
2015-06-30 15:40:00,123.55,123.63,123.26,123.53,21286.0,123.55,123.63,123.26,123.53,21286.0
2015-06-30 15:45:00,123.53,124.18,123.53,124.14,28842.0,123.53,124.18,123.53,124.14,28842.0
2015-06-30 15:50:00,124.09,124.13,123.57,123.65,72473.0,124.09,124.13,123.57,123.65,72473.0
2015-06-30 15:55:00,123.63,123.79,123.46,123.49,93921.0,123.63,123.79,123.46,123.49,93921.0
2015-07-01 09:30:00,124.11,125.1,124.11,124.74,24572.0,124.11,125.1,124.11,124.74,24572.0
2015-07-01 09:35:00,124.79,125.91,124.79,125.73,18017.0,124.79,125.91,124.79,125.73,18017.0
2015-07-01 09:40:00,125.7,126.12,125.29,125.64,27334.0,125.7,126.12,125.29,125.64,27334.0
2015-07-01 09:45:00,125.54,125.54,124.1,124.67,20757.0,125.54,125.54,124.1,124.67,20757.0
2015-07-01 09:50:00,124.66,125.11,124.49,125.07,11903.0,124.66,125.11,124.49,125.07,11903.0
2015-07-01 09:55:00,125.11,125.16,124.92,125.09,7424.0,125.11,125.16,124.92,125.09,7424.0
2015-07-01 10:00:00,125.07,125.13,124.9,125.13,10267.0,125.07,125.13,124.9,125.13,10267.0
2015-07-01 10:05:00,124.92,125.38,124.92,125.32,16328.0,124.92,125.38,124.92,125.32,16328.0
2015-07-01 10:10:00,125.19,125.28,124.91,125.02,15697.0,125.19,125.28,124.91,125.02,15697.0
2015-07-01 10:15:00,124.93,125.19,124.63,124.75,38751.0,124.93,125.19,124.63,124.75,38751.0
2015-07-01 10:20:00,124.7,125.11,124.7,125.01,5957.0,124.7,125.11,124.7,125.01,5957.0
2015-07-01 10:25:00,125.1,125.13,124.73,124.84,8398.0,125.1,125.13,124.73,124.84,8398.0
2015-07-01 10:30:00,124.86,124.86,124.57,124.78,25284.0,124.86,124.86,124.57,124.78,25284.0
2015-07-01 10:35:00,124.83,125.6,124.83,125.6,24613.0,124.83,125.6,124.83,125.6,24613.0
2015-07-01 10:40:00,125.55,125.75,125.37,125.66,10396.0,125.55,125.75,125.37,125.66,10396.0
2015-07-01 10:45:00,125.66,125.72,125.31,125.33,19199.0,125.66,125.72,125.31,125.33,19199.0
2015-07-01 10:50:00,125.33,125.33,124.87,125.06,7386.0,125.33,125.33,124.87,125.06,7386.0
2015-07-01 10:55:00,125.06,125.55,124.95,125.46,12158.0,125.06,125.55,124.95,125.46,12158.0
2015-07-01 11:00:00,125.49,125.62,125.22,125.57,9360.0,125.49,125.62,125.22,125.57,9360.0
2015-07-01 11:05:00,125.51,125.83,125.51,125.8,6901.0,125.51,125.83,125.51,125.8,6901.0
2015-07-01 11:10:00,125.83,126.05,125.83,125.96,15933.0,125.83,126.05,125.83,125.96,15933.0
2015-07-01 11:15:00,126.01,126.21,126.0,126.14,9957.0,126.01,126.21,126.0,126.14,9957.0
2015-07-01 11:20:00,126.07,126.17,125.99,126.0,12643.0,126.07,126.17,125.99,126.0,12643.0
2015-07-01 11:25:00,125.96,125.96,125.42,125.64,5400.0,125.96,125.96,125.42,125.64,5400.0
2015-07-01 11:30:00,125.64,125.71,125.58,125.65,15450.0,125.64,125.71,125.58,125.65,15450.0
2015-07-01 11:35:00,125.65,125.7,125.51,125.54,7300.0,125.65,125.7,125.51,125.54,7300.0
2015-07-01 11:40:00,125.56,125.93,125.53,125.83,16562.0,125.56,125.93,125.53,125.83,16562.0
2015-07-01 11:45:00,125.79,126.18,125.77,126.15,6400.0,125.79,126.18,125.77,126.15,6400.0
2015-07-01 11:50:00,126.17,126.37,126.12,126.31,11955.0,126.17,126.37,126.12,126.31,11955.0
2015-07-01 11:55:00,126.33,126.33,126.17,126.19,10395.0,126.33,126.33,126.17,126.19,10395.0
2015-07-01 12:00:00,126.19,126.38,126.02,126.37,9047.0,126.19,126.38,126.02,126.37,9047.0
2015-07-01 12:05:00,126.37,126.6,126.37,126.48,13522.0,126.37,126.6,126.37,126.48,13522.0
2015-07-01 12:10:00,126.5,126.65,126.48,126.57,7763.0,126.5,126.65,126.48,126.57,7763.0
2015-07-01 12:15:00,126.58,126.63,126.19,126.2,12300.0,126.58,126.63,126.19,126.2,12300.0
2015-07-01 12:20:00,126.23,126.25,125.97,125.99,15965.0,126.23,126.25,125.97,125.99,15965.0
2015-07-01 12:25:00,125.98,126.13,125.91,125.94,20461.0,125.98,126.13,125.91,125.94,20461.0
2015-07-01 12:30:00,125.97,126.11,125.95,126.1,8729.0,125.97,126.11,125.95,126.1,8729.0
2015-07-01 12:35:00,126.1,126.23,126.06,126.07,4306.0,126.1,126.23,126.06,126.07,4306.0
2015-07-01 12:40:00,126.08,126.08,125.64,125.71,13914.0,126.08,126.08,125.64,125.71,13914.0
2015-07-01 12:45:00,125.74,126.04,125.74,126.0,4950.0,125.74,126.04,125.74,126.0,4950.0
2015-07-01 12:50:00,125.98,125.99,125.59,125.66,17400.0,125.98,125.99,125.59,125.66,17400.0
2015-07-01 12:55:00,125.63,125.63,125.43,125.54,16606.0,125.63,125.63,125.43,125.54,16606.0
2015-07-01 13:00:00,125.5,125.55,125.41,125.5,7562.0,125.5,125.55,125.41,125.5,7562.0
2015-07-01 13:05:00,125.53,125.76,125.5,125.57,6473.0,125.53,125.76,125.5,125.57,6473.0
2015-07-01 13:10:00,125.58,125.86,125.57,125.75,6900.0,125.58,125.86,125.57,125.75,6900.0
2015-07-01 13:15:00,125.76,125.77,125.45,125.5,17647.0,125.76,125.77,125.45,125.5,17647.0
2015-07-01 13:20:00,125.59,125.79,125.52,125.53,19791.0,125.59,125.79,125.52,125.53,19791.0
2015-07-01 13:25:00,125.54,125.54,125.26,125.4,23055.0,125.54,125.54,125.26,125.4,23055.0
2015-07-01 13:30:00,125.41,125.7,125.24,125.32,22480.0,125.41,125.7,125.24,125.32,22480.0
2015-07-01 13:35:00,125.32,125.56,125.32,125.49,9026.0,125.32,125.56,125.32,125.49,9026.0
2015-07-01 13:40:00,125.5,125.78,125.49,125.78,8850.0,125.5,125.78,125.49,125.78,8850.0
2015-07-01 13:45:00,125.81,126.03,125.72,125.98,13496.0,125.81,126.03,125.72,125.98,13496.0
2015-07-01 13:50:00,126.0,126.07,125.7,125.88,9548.0,126.0,126.07,125.7,125.88,9548.0
2015-07-01 13:55:00,125.84,125.93,125.56,125.56,26178.0,125.84,125.93,125.56,125.56,26178.0
2015-07-01 14:00:00,125.57,125.68,125.17,125.18,19593.0,125.57,125.68,125.17,125.18,19593.0
2015-07-01 14:05:00,125.2,125.57,125.19,125.32,11081.0,125.2,125.57,125.19,125.32,11081.0
2015-07-01 14:10:00,125.34,125.63,125.32,125.61,7911.0,125.34,125.63,125.32,125.61,7911.0
2015-07-01 14:15:00,125.75,125.75,125.59,125.69,7287.0,125.75,125.75,125.59,125.69,7287.0
2015-07-01 14:20:00,125.74,125.79,125.66,125.7,14121.0,125.74,125.79,125.66,125.7,14121.0
2015-07-01 14:25:00,125.71,125.83,125.59,125.78,9685.0,125.71,125.83,125.59,125.78,9685.0
2015-07-01 14:30:00,125.79,125.79,125.57,125.6,8884.0,125.79,125.79,125.57,125.6,8884.0
2015-07-01 14:35:00,125.63,125.63,125.36,125.4,9374.0,125.63,125.63,125.36,125.4,9374.0
2015-07-01 14:40:00,125.37,125.43,125.2,125.3,19329.0,125.37,125.43,125.2,125.3,19329.0
2015-07-01 14:45:00,125.3,125.39,125.11,125.39,23517.0,125.3,125.39,125.11,125.39,23517.0
2015-07-01 14:50:00,125.38,125.55,125.3,125.46,13398.0,125.38,125.55,125.3,125.46,13398.0
2015-07-01 14:55:00,125.46,125.54,125.38,125.48,11039.0,125.46,125.54,125.38,125.48,11039.0
2015-07-01 15:00:00,125.5,125.59,125.38,125.51,19487.0,125.5,125.59,125.38,125.51,19487.0
2015-07-01 15:05:00,125.6,125.65,125.5,125.56,6240.0,125.6,125.65,125.5,125.56,6240.0
2015-07-01 15:10:00,125.61,125.78,125.55,125.74,19198.0,125.61,125.78,125.55,125.74,19198.0
2015-07-01 15:15:00,125.74,125.84,125.73,125.81,20147.0,125.74,125.84,125.73,125.81,20147.0
2015-07-01 15:20:00,125.79,125.84,125.67,125.8,15886.0,125.79,125.84,125.67,125.8,15886.0
2015-07-01 15:25:00,125.84,126.0,125.84,125.95,9501.0,125.84,126.0,125.84,125.95,9501.0
2015-07-01 15:30:00,125.98,126.02,125.72,125.74,20794.0,125.98,126.02,125.72,125.74,20794.0
2015-07-01 15:35:00,125.73,125.93,125.7,125.92,32497.0,125.73,125.93,125.7,125.92,32497.0
2015-07-01 15:40:00,125.92,126.19,125.86,126.19,22561.0,125.92,126.19,125.86,126.19,22561.0
2015-07-01 15:45:00,126.17,126.19,125.9,126.1,22370.0,126.17,126.19,125.9,126.1,22370.0
2015-07-01 15:50:00,126.1,126.2,126.02,126.04,28793.0,126.1,126.2,126.02,126.04,28793.0
2015-07-01 15:55:00,126.04,126.29,126.04,126.18,58040.0,126.04,126.29,126.04,126.18,58040.0
2015-07-02 09:30:00,127.02,127.07,126.62,127.03,43086.0,127.02,127.07,126.62,127.03,43086.0
2015-07-02 09:35:00,127.06,127.07,126.68,127.0,10704.0,127.06,127.07,126.68,127.0,10704.0
2015-07-02 09:40:00,127.06,127.23,126.8,126.93,10638.0,127.06,127.23,126.8,126.93,10638.0
2015-07-02 09:45:00,126.93,126.93,126.32,126.39,27346.0,126.93,126.93,126.32,126.39,27346.0
2015-07-02 09:50:00,126.23,126.28,126.0,126.2,7458.0,126.23,126.28,126.0,126.2,7458.0
2015-07-02 09:55:00,126.14,126.46,126.01,126.34,11777.0,126.14,126.46,126.01,126.34,11777.0
2015-07-02 10:00:00,126.4,126.65,126.11,126.65,63983.0,126.4,126.65,126.11,126.65,63983.0
2015-07-02 10:05:00,126.69,126.93,126.42,126.64,39363.0,126.69,126.93,126.42,126.64,39363.0
2015-07-02 10:10:00,126.58,127.16,126.57,126.98,21099.0,126.58,127.16,126.57,126.98,21099.0
2015-07-02 10:15:00,126.95,127.49,126.79,127.31,24039.0,126.95,127.49,126.79,127.31,24039.0
2015-07-02 10:20:00,127.32,127.99,127.29,127.76,28664.0,127.32,127.99,127.29,127.76,28664.0
2015-07-02 10:25:00,127.77,128.19,127.75,128.11,18390.0,127.77,128.19,127.75,128.11,18390.0
2015-07-02 10:30:00,128.12,128.26,127.9,127.91,22032.0,128.12,128.26,127.9,127.91,22032.0
2015-07-02 10:35:00,127.94,128.08,127.5,127.95,29630.0,127.94,128.08,127.5,127.95,29630.0
2015-07-02 10:40:00,127.99,128.18,127.86,128.15,9734.0,127.99,128.18,127.86,128.15,9734.0
2015-07-02 10:45:00,128.11,128.17,128.0,128.02,7293.0,128.11,128.17,128.0,128.02,7293.0
2015-07-02 10:50:00,128.02,128.46,128.0,128.22,13730.0,128.02,128.46,128.0,128.22,13730.0
2015-07-02 10:55:00,128.25,128.27,128.1,128.24,6200.0,128.25,128.27,128.1,128.24,6200.0
2015-07-02 11:00:00,128.27,128.27,128.06,128.16,10025.0,128.27,128.27,128.06,128.16,10025.0
2015-07-02 11:05:00,128.14,128.23,128.02,128.13,6855.0,128.14,128.23,128.02,128.13,6855.0
2015-07-02 11:10:00,128.12,128.12,127.9,128.1,18269.0,128.12,128.12,127.9,128.1,18269.0
2015-07-02 11:15:00,128.13,128.19,128.0,128.19,14442.0,128.13,128.19,128.0,128.19,14442.0
2015-07-02 11:20:00,128.21,128.65,128.16,128.65,18843.0,128.21,128.65,128.16,128.65,18843.0
2015-07-02 11:25:00,128.52,129.85,128.52,129.43,65691.0,128.52,129.85,128.52,129.43,65691.0
2015-07-02 11:30:00,129.22,129.96,129.22,129.88,26320.0,129.22,129.96,129.22,129.88,26320.0
2015-07-02 11:35:00,129.92,129.96,129.51,129.84,22616.0,129.92,129.96,129.51,129.84,22616.0
2015-07-02 11:40:00,129.84,131.3,129.77,131.22,92323.0,129.84,131.3,129.77,131.22,92323.0
2015-07-02 11:45:00,131.3,131.38,130.65,130.93,24973.0,131.3,131.38,130.65,130.93,24973.0
2015-07-02 11:50:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 11:55:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:00:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:05:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:10:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:15:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:20:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:25:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:30:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:35:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:40:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:45:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:50:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:55:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:00:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:05:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:10:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:15:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:20:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:25:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:30:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:35:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:40:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:45:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:50:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:55:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:00:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:05:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:10:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:15:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:20:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:25:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:30:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:35:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:40:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:45:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:50:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:55:00,130.93,130.93,130.93,130.93,1.0,130.93,130.93,130.93,130.93,1.0
2015-07-02 15:00:00,132.0,132.0,129.44,129.88,787969.0,132.0,132.0,129.44,129.88,787969.0
2015-07-02 15:05:00,129.81,130.29,128.25,128.65,279933.0,129.81,130.29,128.25,128.65,279933.0
2015-07-02 15:10:00,128.81,130.34,128.65,129.93,164794.0,128.81,130.34,128.65,129.93,164794.0
2015-07-02 15:15:00,129.87,130.34,129.3,130.18,164505.0,129.87,130.34,129.3,130.18,164505.0
2015-07-02 15:20:00,130.18,131.66,130.15,131.04,304213.0,130.18,131.66,130.15,131.04,304213.0
2015-07-02 15:25:00,131.13,131.78,131.0,131.1,96468.0,131.13,131.78,131.0,131.1,96468.0
2015-07-02 15:30:00,131.14,131.16,130.68,130.94,73981.0,131.14,131.16,130.68,130.94,73981.0
2015-07-02 15:35:00,130.94,131.19,130.88,130.98,83054.0,130.94,131.19,130.88,130.98,83054.0
2015-07-02 15:40:00,130.97,131.32,130.95,131.3,83691.0,130.97,131.32,130.95,131.3,83691.0
2015-07-02 15:45:00,131.27,131.46,131.16,131.4,143495.0,131.27,131.46,131.16,131.4,143495.0
2015-07-02 15:50:00,131.39,131.47,131.1,131.11,148809.0,131.39,131.47,131.1,131.11,148809.0
2015-07-02 15:55:00,131.19,131.5,131.15,131.26,237599.0,131.19,131.5,131.15,131.26,237599.0
2015-07-06 09:30:00,128.95,129.32,127.12,127.63,107858.0,128.95,129.32,127.12,127.63,107858.0
2015-07-06 09:35:00,127.6,129.0,127.51,128.08,42477.0,127.6,129.0,127.51,128.08,42477.0
2015-07-06 09:40:00,127.99,128.39,127.83,127.93,16051.0,127.99,128.39,127.83,127.93,16051.0
2015-07-06 09:45:00,128.0,128.98,127.8,128.83,24421.0,128.0,128.98,127.8,128.83,24421.0
2015-07-06 09:50:00,128.95,129.49,128.78,129.3,23413.0,128.95,129.49,128.78,129.3,23413.0
2015-07-06 09:55:00,129.2,130.15,128.99,130.04,27032.0,129.2,130.15,128.99,130.04,27032.0
2015-07-06 10:00:00,129.92,130.13,129.17,129.37,36845.0,129.92,130.13,129.17,129.37,36845.0
2015-07-06 10:05:00,129.36,129.43,128.92,129.11,19670.0,129.36,129.43,128.92,129.11,19670.0
2015-07-06 10:10:00,129.09,129.35,128.82,129.19,19024.0,129.09,129.35,128.82,129.19,19024.0
2015-07-06 10:15:00,129.1,129.34,129.02,129.15,17018.0,129.1,129.34,129.02,129.15,17018.0
2015-07-06 10:20:00,129.1,129.28,129.02,129.17,22315.0,129.1,129.28,129.02,129.17,22315.0
2015-07-06 10:25:00,129.13,129.4,129.12,129.29,23256.0,129.13,129.4,129.12,129.29,23256.0
2015-07-06 10:30:00,129.25,129.39,129.03,129.39,32700.0,129.25,129.39,129.03,129.39,32700.0
2015-07-06 10:35:00,129.33,129.7,129.24,129.63,56661.0,129.33,129.7,129.24,129.63,56661.0
2015-07-06 10:40:00,129.63,130.12,129.46,130.11,28607.0,129.63,130.12,129.46,130.11,28607.0
2015-07-06 10:45:00,130.05,130.62,130.03,130.29,33303.0,130.05,130.62,130.03,130.29,33303.0
2015-07-06 10:50:00,130.24,130.46,129.83,130.03,21434.0,130.24,130.46,129.83,130.03,21434.0
2015-07-06 10:55:00,130.06,130.55,130.01,130.39,28732.0,130.06,130.55,130.01,130.39,28732.0
2015-07-06 11:00:00,130.41,130.47,130.24,130.27,32357.0,130.41,130.47,130.24,130.27,32357.0
2015-07-06 11:05:00,130.27,130.4,130.07,130.4,44074.0,130.27,130.4,130.07,130.4,44074.0
2015-07-06 11:10:00,130.22,130.26,129.76,129.93,23453.0,130.22,130.26,129.76,129.93,23453.0
2015-07-06 11:15:00,129.79,129.79,129.52,129.68,25242.0,129.79,129.79,129.52,129.68,25242.0
2015-07-06 11:20:00,129.7,129.88,129.61,129.71,22998.0,129.7,129.88,129.61,129.71,22998.0
2015-07-06 11:25:00,129.71,129.71,128.61,128.68,33023.0,129.71,129.71,128.61,128.68,33023.0
2015-07-06 11:30:00,128.71,128.76,128.31,128.64,23528.0,128.71,128.76,128.31,128.64,23528.0
2015-07-06 11:35:00,128.58,129.25,128.5,129.23,19843.0,128.58,129.25,128.5,129.23,19843.0
2015-07-06 11:40:00,129.18,129.18,128.51,128.53,24001.0,129.18,129.18,128.51,128.53,24001.0
2015-07-06 11:45:00,128.48,128.93,128.3,128.93,26835.0,128.48,128.93,128.3,128.93,26835.0
2015-07-06 11:50:00,129.02,129.02,128.52,128.58,23354.0,129.02,129.02,128.52,128.58,23354.0
2015-07-06 11:55:00,128.59,128.68,128.36,128.41,14868.0,128.59,128.68,128.36,128.41,14868.0
2015-07-06 12:00:00,128.46,128.46,128.03,128.1,14669.0,128.46,128.46,128.03,128.1,14669.0
2015-07-06 12:05:00,128.1,128.37,128.04,128.12,10478.0,128.1,128.37,128.04,128.12,10478.0
2015-07-06 12:10:00,128.12,128.26,128.0,128.22,10040.0,128.12,128.26,128.0,128.22,10040.0
2015-07-06 12:15:00,128.12,128.64,128.05,128.25,15100.0,128.12,128.64,128.05,128.25,15100.0
2015-07-06 12:20:00,128.24,128.51,128.09,128.51,10900.0,128.24,128.51,128.09,128.51,10900.0
2015-07-06 12:25:00,128.52,128.89,128.22,128.78,15476.0,128.52,128.89,128.22,128.78,15476.0
2015-07-06 12:30:00,128.7,128.76,128.38,128.58,10025.0,128.7,128.76,128.38,128.58,10025.0
2015-07-06 12:35:00,128.52,128.75,128.4,128.74,7700.0,128.52,128.75,128.4,128.74,7700.0
2015-07-06 12:40:00,128.82,128.98,128.6,128.6,4700.0,128.82,128.98,128.6,128.6,4700.0
2015-07-06 12:45:00,128.66,128.7,128.46,128.59,25106.0,128.66,128.7,128.46,128.59,25106.0
2015-07-06 12:50:00,128.51,128.7,128.46,128.58,11764.0,128.51,128.7,128.46,128.58,11764.0
2015-07-06 12:55:00,128.55,128.73,128.49,128.56,7700.0,128.55,128.73,128.49,128.56,7700.0
2015-07-06 13:00:00,128.6,128.84,128.5,128.76,15821.0,128.6,128.84,128.5,128.76,15821.0
2015-07-06 13:05:00,128.69,128.77,128.42,128.46,14847.0,128.69,128.77,128.42,128.46,14847.0
2015-07-06 13:10:00,128.41,128.51,128.34,128.34,7750.0,128.41,128.51,128.34,128.34,7750.0
2015-07-06 13:15:00,128.26,128.29,127.75,127.75,7621.0,128.26,128.29,127.75,127.75,7621.0
2015-07-06 13:20:00,127.87,127.95,127.78,127.81,6753.0,127.87,127.95,127.78,127.81,6753.0
2015-07-06 13:25:00,127.79,128.2,127.63,128.12,29776.0,127.79,128.2,127.63,128.12,29776.0
2015-07-06 13:30:00,128.02,128.23,127.82,127.82,10450.0,128.02,128.23,127.82,127.82,10450.0
2015-07-06 13:35:00,127.78,127.87,127.48,127.51,10986.0,127.78,127.87,127.48,127.51,10986.0
2015-07-06 13:40:00,127.48,127.48,127.04,127.04,14416.0,127.48,127.48,127.04,127.04,14416.0
2015-07-06 13:45:00,127.04,127.19,127.01,127.15,34085.0,127.04,127.19,127.01,127.15,34085.0
2015-07-06 13:50:00,127.09,127.33,127.0,127.24,14116.0,127.09,127.33,127.0,127.24,14116.0
2015-07-06 13:55:00,127.23,127.54,127.16,127.43,35290.0,127.23,127.54,127.16,127.43,35290.0
2015-07-06 14:00:00,127.43,127.65,127.3,127.4,24328.0,127.43,127.65,127.3,127.4,24328.0
2015-07-06 14:05:00,127.42,127.48,127.31,127.48,7305.0,127.42,127.48,127.31,127.48,7305.0
2015-07-06 14:10:00,127.4,127.52,127.38,127.52,9775.0,127.4,127.52,127.38,127.52,9775.0
2015-07-06 14:15:00,127.53,127.62,127.38,127.38,11862.0,127.53,127.62,127.38,127.38,11862.0
2015-07-06 14:20:00,127.46,127.48,127.06,127.06,16220.0,127.46,127.48,127.06,127.06,16220.0
2015-07-06 14:25:00,127.08,127.34,126.9,127.08,21345.0,127.08,127.34,126.9,127.08,21345.0
2015-07-06 14:30:00,127.06,127.15,127.01,127.15,19785.0,127.06,127.15,127.01,127.15,19785.0
2015-07-06 14:35:00,127.16,127.49,127.15,127.39,10700.0,127.16,127.49,127.15,127.39,10700.0
2015-07-06 14:40:00,127.39,127.43,127.33,127.33,19265.0,127.39,127.43,127.33,127.33,19265.0
2015-07-06 14:45:00,127.37,127.65,127.37,127.57,13657.0,127.37,127.65,127.37,127.57,13657.0
2015-07-06 14:50:00,127.58,127.63,127.4,127.42,18231.0,127.58,127.63,127.4,127.42,18231.0
2015-07-06 14:55:00,127.41,127.49,127.22,127.34,16295.0,127.41,127.49,127.22,127.34,16295.0
2015-07-06 15:00:00,127.46,127.52,127.25,127.25,15914.0,127.46,127.52,127.25,127.25,15914.0
2015-07-06 15:05:00,127.21,127.35,127.1,127.11,28416.0,127.21,127.35,127.1,127.11,28416.0
2015-07-06 15:10:00,127.16,127.4,127.13,127.39,26287.0,127.16,127.4,127.13,127.39,26287.0
2015-07-06 15:15:00,127.4,127.48,127.3,127.3,23578.0,127.4,127.48,127.3,127.3,23578.0
2015-07-06 15:20:00,127.37,127.49,127.35,127.41,15019.0,127.37,127.49,127.35,127.41,15019.0
2015-07-06 15:25:00,127.48,127.79,127.42,127.77,19727.0,127.48,127.79,127.42,127.77,19727.0
2015-07-06 15:30:00,127.78,128.55,127.73,128.39,36937.0,127.78,128.55,127.73,128.39,36937.0
2015-07-06 15:35:00,128.37,128.48,128.27,128.32,28372.0,128.37,128.48,128.27,128.32,28372.0
2015-07-06 15:40:00,128.36,128.49,128.25,128.49,23597.0,128.36,128.49,128.25,128.49,23597.0
2015-07-06 15:45:00,128.5,128.75,128.46,128.74,34494.0,128.5,128.75,128.46,128.74,34494.0
2015-07-06 15:50:00,128.71,128.73,128.5,128.68,54029.0,128.71,128.73,128.5,128.68,54029.0
2015-07-06 15:55:00,128.69,128.89,128.68,128.83,129974.0,128.69,128.89,128.68,128.83,129974.0
2015-07-07 09:30:00,129.0,129.46,128.15,128.86,20376.0,129.0,129.46,128.15,128.86,20376.0
2015-07-07 09:35:00,128.86,129.3,128.37,129.29,10865.0,128.86,129.3,128.37,129.29,10865.0
2015-07-07 09:40:00,129.13,129.15,128.77,129.01,9589.0,129.13,129.15,128.77,129.01,9589.0
2015-07-07 09:45:00,129.03,129.05,128.34,128.57,9000.0,129.03,129.05,128.34,128.57,9000.0
2015-07-07 09:50:00,128.46,129.05,128.34,128.83,11943.0,128.46,129.05,128.34,128.83,11943.0
2015-07-07 09:55:00,128.85,129.18,128.17,128.4,16355.0,128.85,129.18,128.17,128.4,16355.0
2015-07-07 10:00:00,128.4,128.76,128.19,128.27,34391.0,128.4,128.76,128.19,128.27,34391.0
2015-07-07 10:05:00,128.09,128.11,127.15,127.74,12546.0,128.09,128.11,127.15,127.74,12546.0
2015-07-07 10:10:00,127.6,127.89,127.49,127.49,12577.0,127.6,127.89,127.49,127.49,12577.0
2015-07-07 10:15:00,127.5,127.58,127.25,127.27,15198.0,127.5,127.58,127.25,127.27,15198.0
2015-07-07 10:20:00,127.27,127.47,127.09,127.35,9913.0,127.27,127.47,127.09,127.35,9913.0
2015-07-07 10:25:00,127.26,127.93,127.0,127.93,33462.0,127.26,127.93,127.0,127.93,33462.0
2015-07-07 10:30:00,127.95,127.98,126.92,126.92,11864.0,127.95,127.98,126.92,126.92,11864.0
2015-07-07 10:35:00,127.06,127.06,126.05,126.05,16861.0,127.06,127.06,126.05,126.05,16861.0
2015-07-07 10:40:00,126.11,126.16,125.59,125.93,24892.0,126.11,126.16,125.59,125.93,24892.0
2015-07-07 10:45:00,125.92,126.83,125.82,126.8,12732.0,125.92,126.83,125.82,126.8,12732.0
2015-07-07 10:50:00,126.8,127.02,126.66,127.02,123412.0,126.8,127.02,126.66,127.02,123412.0
2015-07-07 10:55:00,126.95,126.97,126.75,126.83,11200.0,126.95,126.97,126.75,126.83,11200.0
2015-07-07 11:00:00,126.88,126.88,126.23,126.46,17652.0,126.88,126.88,126.23,126.46,17652.0
2015-07-07 11:05:00,126.46,126.56,126.08,126.48,11766.0,126.46,126.56,126.08,126.48,11766.0
2015-07-07 11:10:00,126.35,126.6,126.25,126.37,15169.0,126.35,126.6,126.25,126.37,15169.0
2015-07-07 11:15:00,126.35,126.68,126.24,126.57,13227.0,126.35,126.68,126.24,126.57,13227.0
2015-07-07 11:20:00,126.55,126.8,126.4,126.61,13048.0,126.55,126.8,126.4,126.61,13048.0
2015-07-07 11:25:00,126.63,126.66,126.18,126.35,14200.0,126.63,126.66,126.18,126.35,14200.0
2015-07-07 11:30:00,126.34,126.35,125.63,125.69,19296.0,126.34,126.35,125.63,125.69,19296.0
2015-07-07 11:35:00,125.67,126.53,125.61,126.48,25422.0,125.67,126.53,125.61,126.48,25422.0
2015-07-07 11:40:00,126.49,126.9,126.39,126.66,10135.0,126.49,126.9,126.39,126.66,10135.0
2015-07-07 11:45:00,126.66,126.66,126.04,126.17,10691.0,126.66,126.66,126.04,126.17,10691.0
2015-07-07 11:50:00,126.09,126.57,126.07,126.57,33900.0,126.09,126.57,126.07,126.57,33900.0
2015-07-07 11:55:00,126.61,127.05,126.57,127.05,38531.0,126.61,127.05,126.57,127.05,38531.0
2015-07-07 12:00:00,127.06,127.06,126.55,126.9,33150.0,127.06,127.06,126.55,126.9,33150.0
2015-07-07 12:05:00,126.87,126.91,126.5,126.61,12370.0,126.87,126.91,126.5,126.61,12370.0
2015-07-07 12:10:00,126.58,126.64,126.29,126.35,23400.0,126.58,126.64,126.29,126.35,23400.0
2015-07-07 12:15:00,126.36,126.55,126.33,126.45,5365.0,126.36,126.55,126.33,126.45,5365.0
2015-07-07 12:20:00,126.46,126.69,126.46,126.48,6000.0,126.46,126.69,126.46,126.48,6000.0
2015-07-07 12:25:00,126.51,126.66,126.47,126.52,8600.0,126.51,126.66,126.47,126.52,8600.0
2015-07-07 12:30:00,126.54,126.93,126.54,126.93,6750.0,126.54,126.93,126.54,126.93,6750.0
2015-07-07 12:35:00,126.91,126.92,126.68,126.87,4898.0,126.91,126.92,126.68,126.87,4898.0
2015-07-07 12:40:00,126.81,126.87,126.68,126.86,5490.0,126.81,126.87,126.68,126.86,5490.0
2015-07-07 12:45:00,126.93,127.12,126.88,127.07,5415.0,126.93,127.12,126.88,127.07,5415.0
2015-07-07 12:50:00,127.01,127.47,127.0,127.47,10967.0,127.01,127.47,127.0,127.47,10967.0
2015-07-07 12:55:00,127.56,127.61,127.25,127.28,10369.0,127.56,127.61,127.25,127.28,10369.0
2015-07-07 13:00:00,127.36,127.49,126.87,127.06,5307.0,127.36,127.49,126.87,127.06,5307.0
2015-07-07 13:05:00,127.06,127.17,126.79,127.16,6200.0,127.06,127.17,126.79,127.16,6200.0
2015-07-07 13:10:00,127.11,127.57,127.11,127.49,3900.0,127.11,127.57,127.11,127.49,3900.0
2015-07-07 13:15:00,127.48,127.51,126.96,127.1,8613.0,127.48,127.51,126.96,127.1,8613.0
2015-07-07 13:20:00,127.17,127.34,126.93,127.19,7761.0,127.17,127.34,126.93,127.19,7761.0
2015-07-07 13:25:00,127.25,127.4,127.12,127.4,9300.0,127.25,127.4,127.12,127.4,9300.0
2015-07-07 13:30:00,127.45,127.7,127.38,127.68,6369.0,127.45,127.7,127.38,127.68,6369.0
2015-07-07 13:35:00,127.62,127.78,127.61,127.68,4666.0,127.62,127.78,127.61,127.68,4666.0
2015-07-07 13:40:00,127.58,127.59,127.24,127.48,7256.0,127.58,127.59,127.24,127.48,7256.0
2015-07-07 13:45:00,127.4,127.4,127.16,127.19,7147.0,127.4,127.4,127.16,127.19,7147.0
2015-07-07 13:50:00,127.23,127.23,126.97,127.01,5014.0,127.23,127.23,126.97,127.01,5014.0
2015-07-07 13:55:00,127.04,127.2,126.96,127.2,5700.0,127.04,127.2,126.96,127.2,5700.0
2015-07-07 14:00:00,127.17,127.24,126.98,127.06,5672.0,127.17,127.24,126.98,127.06,5672.0
2015-07-07 14:05:00,127.07,127.08,126.86,126.9,23767.0,127.07,127.08,126.86,126.9,23767.0
2015-07-07 14:10:00,126.92,126.92,126.46,126.53,6954.0,126.92,126.92,126.46,126.53,6954.0
2015-07-07 14:15:00,126.44,126.45,126.1,126.1,11300.0,126.44,126.45,126.1,126.1,11300.0
2015-07-07 14:20:00,126.11,126.11,125.65,125.73,9591.0,126.11,126.11,125.65,125.73,9591.0
2015-07-07 14:25:00,125.72,126.16,125.72,126.13,9701.0,125.72,126.16,125.72,126.13,9701.0
2015-07-07 14:30:00,126.18,126.37,126.08,126.31,6094.0,126.18,126.37,126.08,126.31,6094.0
2015-07-07 14:35:00,126.36,126.74,126.31,126.66,15177.0,126.36,126.74,126.31,126.66,15177.0
2015-07-07 14:40:00,126.77,127.28,126.77,127.04,9944.0,126.77,127.28,126.77,127.04,9944.0
2015-07-07 14:45:00,127.06,127.3,127.06,127.13,8370.0,127.06,127.3,127.06,127.13,8370.0
2015-07-07 14:50:00,127.12,127.24,127.02,127.06,6487.0,127.12,127.24,127.02,127.06,6487.0
2015-07-07 14:55:00,127.11,127.52,127.0,127.5,9570.0,127.11,127.52,127.0,127.5,9570.0
2015-07-07 15:00:00,127.51,127.6,127.17,127.39,12005.0,127.51,127.6,127.17,127.39,12005.0
2015-07-07 15:05:00,127.41,127.43,127.09,127.26,9963.0,127.41,127.43,127.09,127.26,9963.0
2015-07-07 15:10:00,127.31,127.36,126.94,126.98,9227.0,127.31,127.36,126.94,126.98,9227.0
2015-07-07 15:15:00,126.99,127.16,126.96,127.1,13610.0,126.99,127.16,126.96,127.1,13610.0
2015-07-07 15:20:00,127.14,127.23,127.0,127.19,10274.0,127.14,127.23,127.0,127.19,10274.0
2015-07-07 15:25:00,127.17,127.38,126.94,126.99,14116.0,127.17,127.38,126.94,126.99,14116.0
2015-07-07 15:30:00,127.03,127.41,126.97,127.24,15519.0,127.03,127.41,126.97,127.24,15519.0
2015-07-07 15:35:00,127.24,127.27,127.02,127.08,9201.0,127.24,127.27,127.02,127.08,9201.0
2015-07-07 15:40:00,127.05,127.11,126.89,127.07,18721.0,127.05,127.11,126.89,127.07,18721.0
2015-07-07 15:45:00,127.07,127.27,127.05,127.19,80596.0,127.07,127.27,127.05,127.19,80596.0
2015-07-07 15:50:00,127.15,127.32,127.1,127.27,34263.0,127.15,127.32,127.1,127.27,34263.0
2015-07-07 15:55:00,127.28,127.55,127.26,127.48,99617.0,127.28,127.55,127.26,127.48,99617.0
2015-07-08 09:30:00,126.64,126.86,125.29,126.52,31474.0,126.64,126.86,125.29,126.52,31474.0
2015-07-08 09:35:00,126.35,126.6,125.8,125.87,7375.0,126.35,126.6,125.8,125.87,7375.0
2015-07-08 09:40:00,125.62,125.78,125.15,125.66,7574.0,125.62,125.78,125.15,125.66,7574.0
2015-07-08 09:45:00,125.56,125.56,124.51,124.73,17843.0,125.56,125.56,124.51,124.73,17843.0
2015-07-08 09:50:00,124.81,124.81,124.3,124.66,16611.0,124.81,124.81,124.3,124.66,16611.0
2015-07-08 09:55:00,124.78,124.78,124.49,124.51,6500.0,124.78,124.78,124.49,124.51,6500.0
2015-07-08 10:00:00,124.43,124.44,123.26,123.28,30663.0,124.43,124.44,123.26,123.28,30663.0
2015-07-08 10:05:00,123.28,123.86,123.26,123.78,17353.0,123.28,123.86,123.26,123.78,17353.0
2015-07-08 10:10:00,123.76,123.92,123.61,123.71,12000.0,123.76,123.92,123.61,123.71,12000.0
2015-07-08 10:15:00,123.7,123.88,123.54,123.88,9615.0,123.7,123.88,123.54,123.88,9615.0
2015-07-08 10:20:00,123.87,123.95,123.5,123.94,8809.0,123.87,123.95,123.5,123.94,8809.0
2015-07-08 10:25:00,123.93,123.94,123.31,123.32,23615.0,123.93,123.94,123.31,123.32,23615.0
2015-07-08 10:30:00,123.31,123.32,123.11,123.15,13414.0,123.31,123.32,123.11,123.15,13414.0
2015-07-08 10:35:00,123.23,123.75,123.13,123.74,8240.0,123.23,123.75,123.13,123.74,8240.0
2015-07-08 10:40:00,123.8,124.47,123.76,124.41,12040.0,123.8,124.47,123.76,124.41,12040.0
2015-07-08 10:45:00,124.4,124.4,123.91,123.97,10549.0,124.4,124.4,123.91,123.97,10549.0
2015-07-08 10:50:00,123.95,124.19,123.87,123.87,23075.0,123.95,124.19,123.87,123.87,23075.0
2015-07-08 10:55:00,123.86,124.03,123.75,123.82,9538.0,123.86,124.03,123.75,123.82,9538.0
2015-07-08 11:00:00,123.72,123.77,123.37,123.48,11444.0,123.72,123.77,123.37,123.48,11444.0
2015-07-08 11:05:00,123.45,123.5,122.88,122.88,19230.0,123.45,123.5,122.88,122.88,19230.0
2015-07-08 11:10:00,122.9,123.37,122.7,123.09,11800.0,122.9,123.37,122.7,123.09,11800.0
2015-07-08 11:15:00,123.09,123.38,122.93,123.37,8130.0,123.09,123.38,122.93,123.37,8130.0
2015-07-08 11:20:00,123.38,123.63,123.32,123.55,23216.0,123.38,123.63,123.32,123.55,23216.0
2015-07-08 11:25:00,123.58,124.0,123.33,123.53,40618.0,123.58,124.0,123.33,123.53,40618.0
2015-07-08 11:30:00,123.57,123.76,123.42,123.6,24699.0,123.57,123.76,123.42,123.6,24699.0
2015-07-08 11:35:00,123.59,123.98,123.56,123.98,12330.0,123.59,123.98,123.56,123.98,12330.0
2015-07-08 11:40:00,123.84,123.92,123.48,123.58,35826.0,123.84,123.92,123.48,123.58,35826.0
2015-07-08 11:45:00,123.58,123.63,123.09,123.18,6000.0,123.58,123.63,123.09,123.18,6000.0
2015-07-08 11:50:00,123.07,123.31,123.0,123.15,9078.0,123.07,123.31,123.0,123.15,9078.0
2015-07-08 11:55:00,123.06,123.06,122.71,122.79,4225.0,123.06,123.06,122.71,122.79,4225.0
2015-07-08 12:00:00,122.79,122.84,122.53,122.67,12893.0,122.79,122.84,122.53,122.67,12893.0
2015-07-08 12:05:00,122.6,122.81,122.55,122.71,24747.0,122.6,122.81,122.55,122.71,24747.0
2015-07-08 12:10:00,122.7,122.78,122.55,122.71,19457.0,122.7,122.78,122.55,122.71,19457.0
2015-07-08 12:15:00,122.64,122.79,122.55,122.55,23953.0,122.64,122.79,122.55,122.55,23953.0
2015-07-08 12:20:00,122.62,122.78,122.51,122.56,7451.0,122.62,122.78,122.51,122.56,7451.0
2015-07-08 12:25:00,122.52,122.56,122.27,122.27,7669.0,122.52,122.56,122.27,122.27,7669.0
2015-07-08 12:30:00,122.27,122.27,121.81,122.1,32884.0,122.27,122.27,121.81,122.1,32884.0
2015-07-08 12:35:00,122.1,122.11,121.88,122.1,10802.0,122.1,122.11,121.88,122.1,10802.0
2015-07-08 12:40:00,122.04,122.46,122.03,122.42,11107.0,122.04,122.46,122.03,122.42,11107.0
2015-07-08 12:45:00,122.36,122.43,122.2,122.26,21255.0,122.36,122.43,122.2,122.26,21255.0
2015-07-08 12:50:00,122.25,122.28,121.87,121.94,19600.0,122.25,122.28,121.87,121.94,19600.0
2015-07-08 12:55:00,121.88,122.23,121.87,122.13,15320.0,121.88,122.23,121.87,122.13,15320.0
2015-07-08 13:00:00,122.08,122.09,121.87,122.05,96147.0,122.08,122.09,121.87,122.05,96147.0
2015-07-08 13:05:00,122.01,122.07,121.78,122.0,11392.0,122.01,122.07,121.78,122.0,11392.0
2015-07-08 13:10:00,121.99,122.82,121.99,122.62,31938.0,121.99,122.82,121.99,122.62,31938.0
2015-07-08 13:15:00,122.51,122.87,122.32,122.73,9660.0,122.51,122.87,122.32,122.73,9660.0
2015-07-08 13:20:00,122.62,122.62,122.3,122.53,14900.0,122.62,122.62,122.3,122.53,14900.0
2015-07-08 13:25:00,122.5,122.71,122.36,122.71,8018.0,122.5,122.71,122.36,122.71,8018.0
2015-07-08 13:30:00,122.69,122.69,122.3,122.63,14929.0,122.69,122.69,122.3,122.63,14929.0
2015-07-08 13:35:00,122.56,122.66,122.46,122.57,8298.0,122.56,122.66,122.46,122.57,8298.0
2015-07-08 13:40:00,122.61,122.71,122.52,122.59,5417.0,122.61,122.71,122.52,122.59,5417.0
2015-07-08 13:45:00,122.6,122.9,122.39,122.79,31150.0,122.6,122.9,122.39,122.79,31150.0
2015-07-08 13:50:00,122.68,122.96,122.61,122.84,5400.0,122.68,122.96,122.61,122.84,5400.0
2015-07-08 13:55:00,122.9,123.44,122.83,123.31,71078.0,122.9,123.44,122.83,123.31,71078.0
2015-07-08 14:00:00,123.34,123.46,123.06,123.3,32607.0,123.34,123.46,123.06,123.3,32607.0
2015-07-08 14:05:00,123.2,123.36,122.82,123.06,20300.0,123.2,123.36,122.82,123.06,20300.0
2015-07-08 14:10:00,123.0,123.31,122.95,123.31,18700.0,123.0,123.31,122.95,123.31,18700.0
2015-07-08 14:15:00,123.27,123.37,123.07,123.11,6396.0,123.27,123.37,123.07,123.11,6396.0
2015-07-08 14:20:00,123.13,123.16,123.04,123.09,13100.0,123.13,123.16,123.04,123.09,13100.0
2015-07-08 14:25:00,123.09,123.15,123.0,123.02,6493.0,123.09,123.15,123.0,123.02,6493.0
2015-07-08 14:30:00,123.01,123.04,122.51,122.6,59470.0,123.01,123.04,122.51,122.6,59470.0
2015-07-08 14:35:00,122.59,122.59,122.29,122.37,19611.0,122.59,122.59,122.29,122.37,19611.0
2015-07-08 14:40:00,122.35,122.36,121.95,121.97,12469.0,122.35,122.36,121.95,121.97,12469.0
2015-07-08 14:45:00,121.96,122.08,121.55,121.57,55407.0,121.96,122.08,121.55,121.57,55407.0
2015-07-08 14:50:00,121.57,121.61,121.22,121.4,35532.0,121.57,121.61,121.22,121.4,35532.0
2015-07-08 14:55:00,121.4,121.82,121.4,121.72,17776.0,121.4,121.82,121.4,121.72,17776.0
2015-07-08 15:00:00,121.71,122.17,121.71,121.75,12892.0,121.71,122.17,121.71,121.75,12892.0
2015-07-08 15:05:00,121.72,122.0,121.68,121.97,19145.0,121.72,122.0,121.68,121.97,19145.0
2015-07-08 15:10:00,122.0,122.4,122.0,122.14,11223.0,122.0,122.4,122.0,122.14,11223.0
2015-07-08 15:15:00,122.22,122.38,121.92,122.04,22674.0,122.22,122.38,121.92,122.04,22674.0
2015-07-08 15:20:00,122.07,122.13,121.67,121.77,17276.0,122.07,122.13,121.67,121.77,17276.0
2015-07-08 15:25:00,121.77,121.77,121.37,121.4,32413.0,121.77,121.77,121.37,121.4,32413.0
2015-07-08 15:30:00,121.38,121.92,121.34,121.68,20059.0,121.38,121.92,121.34,121.68,20059.0
2015-07-08 15:35:00,121.68,121.68,121.31,121.37,13801.0,121.68,121.68,121.31,121.37,13801.0
2015-07-08 15:40:00,121.47,121.67,121.37,121.44,25573.0,121.47,121.67,121.37,121.44,25573.0
2015-07-08 15:45:00,121.42,121.48,121.24,121.38,19469.0,121.42,121.48,121.24,121.38,19469.0
2015-07-08 15:50:00,121.39,121.39,120.94,121.22,65753.0,121.39,121.39,120.94,121.22,65753.0
2015-07-08 15:55:00,121.21,121.63,121.13,121.61,110286.0,121.21,121.63,121.13,121.61,110286.0
2015-07-09 09:30:00,123.01,123.59,122.54,122.88,54113.0,123.01,123.59,122.54,122.88,54113.0
2015-07-09 09:35:00,123.07,123.13,121.81,122.09,37801.0,123.07,123.13,121.81,122.09,37801.0
2015-07-09 09:40:00,121.85,123.0,121.57,122.97,25687.0,121.85,123.0,121.57,122.97,25687.0
2015-07-09 09:45:00,122.79,122.98,122.24,122.36,22024.0,122.79,122.98,122.24,122.36,22024.0
2015-07-09 09:50:00,122.47,122.84,122.27,122.83,33299.0,122.47,122.84,122.27,122.83,33299.0
2015-07-09 09:55:00,122.82,122.82,122.23,122.23,16475.0,122.82,122.82,122.23,122.23,16475.0
2015-07-09 10:00:00,122.19,122.77,122.18,122.5,21350.0,122.19,122.77,122.18,122.5,21350.0
2015-07-09 10:05:00,122.57,122.62,122.27,122.45,15873.0,122.57,122.62,122.27,122.45,15873.0
2015-07-09 10:10:00,122.48,122.66,122.4,122.6,28691.0,122.48,122.66,122.4,122.6,28691.0
2015-07-09 10:15:00,122.6,122.7,122.37,122.43,22484.0,122.6,122.7,122.37,122.43,22484.0
2015-07-09 10:20:00,122.41,122.53,121.98,122.04,16452.0,122.41,122.53,121.98,122.04,16452.0
2015-07-09 10:25:00,121.95,122.16,121.73,121.73,11170.0,121.95,122.16,121.73,121.73,11170.0
2015-07-09 10:30:00,121.8,121.88,121.58,121.87,26607.0,121.8,121.88,121.58,121.87,26607.0
2015-07-09 10:35:00,121.86,122.04,121.67,122.02,21699.0,121.86,122.04,121.67,122.02,21699.0
2015-07-09 10:40:00,121.97,122.44,121.9,122.36,22584.0,121.97,122.44,121.9,122.36,22584.0
2015-07-09 10:45:00,122.43,122.86,122.31,122.85,21186.0,122.43,122.86,122.31,122.85,21186.0
2015-07-09 10:50:00,122.73,122.99,122.69,122.73,17861.0,122.73,122.99,122.69,122.73,17861.0
2015-07-09 10:55:00,122.86,123.0,122.8,122.9,13872.0,122.86,123.0,122.8,122.9,13872.0
2015-07-09 11:00:00,122.95,123.16,122.89,123.16,18795.0,122.95,123.16,122.89,123.16,18795.0
2015-07-09 11:05:00,123.14,123.85,123.14,123.84,17257.0,123.14,123.85,123.14,123.84,17257.0
2015-07-09 11:10:00,123.85,123.9,123.66,123.85,12726.0,123.85,123.9,123.66,123.85,12726.0
2015-07-09 11:15:00,123.84,123.86,123.61,123.74,13104.0,123.84,123.86,123.61,123.74,13104.0
2015-07-09 11:20:00,123.74,123.77,123.61,123.66,7508.0,123.74,123.77,123.61,123.66,7508.0
2015-07-09 11:25:00,123.66,123.66,123.08,123.08,12315.0,123.66,123.66,123.08,123.08,12315.0
2015-07-09 11:30:00,123.16,123.21,123.05,123.15,6825.0,123.16,123.21,123.05,123.15,6825.0
2015-07-09 11:35:00,123.11,123.15,122.7,122.73,11050.0,123.11,123.15,122.7,122.73,11050.0
2015-07-09 11:40:00,122.75,122.8,122.55,122.68,13910.0,122.75,122.8,122.55,122.68,13910.0
2015-07-09 11:45:00,122.64,122.9,122.54,122.64,14958.0,122.64,122.9,122.54,122.64,14958.0
2015-07-09 11:50:00,122.62,122.75,122.43,122.75,5950.0,122.62,122.75,122.43,122.75,5950.0
2015-07-09 11:55:00,122.75,122.76,122.15,122.28,5850.0,122.75,122.76,122.15,122.28,5850.0
2015-07-09 12:00:00,122.34,122.58,122.24,122.57,11311.0,122.34,122.58,122.24,122.57,11311.0
2015-07-09 12:05:00,122.49,122.61,122.23,122.54,13225.0,122.49,122.61,122.23,122.54,13225.0
2015-07-09 12:10:00,122.65,122.66,122.35,122.35,7050.0,122.65,122.66,122.35,122.35,7050.0
2015-07-09 12:15:00,122.31,122.56,122.24,122.55,9383.0,122.31,122.56,122.24,122.55,9383.0
2015-07-09 12:20:00,122.51,122.56,122.38,122.5,17412.0,122.51,122.56,122.38,122.5,17412.0
2015-07-09 12:25:00,122.5,122.55,122.35,122.36,17117.0,122.5,122.55,122.35,122.36,17117.0
2015-07-09 12:30:00,122.4,122.57,122.29,122.5,9286.0,122.4,122.57,122.29,122.5,9286.0
2015-07-09 12:35:00,122.5,122.57,122.3,122.38,14430.0,122.5,122.57,122.3,122.38,14430.0
2015-07-09 12:40:00,122.38,122.57,122.38,122.54,11651.0,122.38,122.57,122.38,122.54,11651.0
2015-07-09 12:45:00,122.54,122.64,122.25,122.38,67137.0,122.54,122.64,122.25,122.38,67137.0
2015-07-09 12:50:00,122.38,122.5,122.34,122.41,15569.0,122.38,122.5,122.34,122.41,15569.0
2015-07-09 12:55:00,122.43,122.56,122.39,122.53,7534.0,122.43,122.56,122.39,122.53,7534.0
2015-07-09 13:00:00,122.53,122.55,122.4,122.46,8182.0,122.53,122.55,122.4,122.46,8182.0
2015-07-09 13:05:00,122.46,122.5,122.32,122.46,6853.0,122.46,122.5,122.32,122.46,6853.0
2015-07-09 13:10:00,122.45,122.55,122.37,122.48,10908.0,122.45,122.55,122.37,122.48,10908.0
2015-07-09 13:15:00,122.48,122.48,122.23,122.32,8178.0,122.48,122.48,122.23,122.32,8178.0
2015-07-09 13:20:00,122.31,122.33,122.05,122.24,8637.0,122.31,122.33,122.05,122.24,8637.0
2015-07-09 13:25:00,122.3,122.37,122.0,122.01,11188.0,122.3,122.37,122.0,122.01,11188.0
2015-07-09 13:30:00,122.07,122.07,121.92,121.98,6299.0,122.07,122.07,121.92,121.98,6299.0
2015-07-09 13:35:00,121.96,122.14,121.9,122.07,15311.0,121.96,122.14,121.9,122.07,15311.0
2015-07-09 13:40:00,122.09,122.13,121.94,121.94,9864.0,122.09,122.13,121.94,121.94,9864.0
2015-07-09 13:45:00,121.95,122.14,121.9,122.13,10838.0,121.95,122.14,121.9,122.13,10838.0
2015-07-09 13:50:00,122.07,122.11,121.9,121.9,11125.0,122.07,122.11,121.9,121.9,11125.0
2015-07-09 13:55:00,121.96,122.09,121.95,121.98,11174.0,121.96,122.09,121.95,121.98,11174.0
2015-07-09 14:00:00,121.97,122.1,121.82,122.08,9567.0,121.97,122.1,121.82,122.08,9567.0
2015-07-09 14:05:00,122.07,122.07,121.87,121.87,7167.0,122.07,122.07,121.87,121.87,7167.0
2015-07-09 14:10:00,121.88,122.04,121.83,121.89,10750.0,121.88,122.04,121.83,121.89,10750.0
2015-07-09 14:15:00,121.9,122.0,121.81,121.81,9210.0,121.9,122.0,121.81,121.81,9210.0
2015-07-09 14:20:00,121.84,121.95,121.79,121.81,7300.0,121.84,121.95,121.79,121.81,7300.0
2015-07-09 14:25:00,121.87,121.92,121.59,121.59,4621.0,121.87,121.92,121.59,121.59,4621.0
2015-07-09 14:30:00,121.6,121.61,121.28,121.33,13616.0,121.6,121.61,121.28,121.33,13616.0
2015-07-09 14:35:00,121.36,121.55,121.33,121.44,10350.0,121.36,121.55,121.33,121.44,10350.0
2015-07-09 14:40:00,121.44,121.44,121.27,121.34,8696.0,121.44,121.44,121.27,121.34,8696.0
2015-07-09 14:45:00,121.31,121.4,121.24,121.24,13037.0,121.31,121.4,121.24,121.24,13037.0
2015-07-09 14:50:00,121.2,121.45,121.18,121.41,13590.0,121.2,121.45,121.18,121.41,13590.0
2015-07-09 14:55:00,121.45,121.58,121.37,121.37,11827.0,121.45,121.58,121.37,121.37,11827.0
2015-07-09 15:00:00,121.42,121.59,121.29,121.58,16500.0,121.42,121.59,121.29,121.58,16500.0
2015-07-09 15:05:00,121.52,121.63,121.39,121.42,12740.0,121.52,121.63,121.39,121.42,12740.0
2015-07-09 15:10:00,121.41,121.56,121.41,121.5,18229.0,121.41,121.56,121.41,121.5,18229.0
2015-07-09 15:15:00,121.48,121.58,121.41,121.58,22841.0,121.48,121.58,121.41,121.58,22841.0
2015-07-09 15:20:00,121.56,121.56,121.38,121.4,8528.0,121.56,121.56,121.38,121.4,8528.0
2015-07-09 15:25:00,121.37,121.47,121.22,121.23,13767.0,121.37,121.47,121.22,121.23,13767.0
2015-07-09 15:30:00,121.21,121.35,121.05,121.05,15500.0,121.21,121.35,121.05,121.05,15500.0
2015-07-09 15:35:00,121.15,121.27,121.05,121.17,18734.0,121.15,121.27,121.05,121.17,18734.0
2015-07-09 15:40:00,121.17,121.25,121.02,121.08,22180.0,121.17,121.25,121.02,121.08,22180.0
2015-07-09 15:45:00,121.12,121.32,121.08,121.14,26590.0,121.12,121.32,121.08,121.14,26590.0
2015-07-09 15:50:00,121.18,121.23,120.89,121.01,68087.0,121.18,121.23,120.89,121.01,68087.0
2015-07-09 15:55:00,121.01,121.28,120.88,120.92,93067.0,121.01,121.28,120.88,120.92,93067.0
2015-07-10 09:30:00,122.75,122.79,121.6,121.6,38937.0,122.75,122.79,121.6,121.6,38937.0
2015-07-10 09:35:00,121.87,122.08,121.52,121.93,31320.0,121.87,122.08,121.52,121.93,31320.0
2015-07-10 09:40:00,122.0,122.02,121.53,121.73,17750.0,122.0,122.02,121.53,121.73,17750.0
2015-07-10 09:45:00,121.84,121.86,121.31,121.36,10700.0,121.84,121.86,121.31,121.36,10700.0
2015-07-10 09:50:00,121.27,121.61,121.27,121.53,8449.0,121.27,121.61,121.27,121.53,8449.0
2015-07-10 09:55:00,121.55,121.71,121.26,121.45,24833.0,121.55,121.71,121.26,121.45,24833.0
2015-07-10 10:00:00,121.45,121.5,121.27,121.27,28850.0,121.45,121.5,121.27,121.27,28850.0
2015-07-10 10:05:00,121.32,121.51,121.26,121.37,21958.0,121.32,121.51,121.26,121.37,21958.0
2015-07-10 10:10:00,121.4,121.43,121.2,121.31,18425.0,121.4,121.43,121.2,121.31,18425.0
2015-07-10 10:15:00,121.32,121.49,121.32,121.46,23800.0,121.32,121.49,121.32,121.46,23800.0
2015-07-10 10:20:00,121.43,121.68,121.38,121.67,32394.0,121.43,121.68,121.38,121.67,32394.0
2015-07-10 10:25:00,121.67,122.06,121.67,122.02,22648.0,121.67,122.06,121.67,122.02,22648.0
2015-07-10 10:30:00,121.98,122.08,121.87,121.87,26219.0,121.98,122.08,121.87,121.87,26219.0
2015-07-10 10:35:00,121.94,122.03,121.76,121.78,20200.0,121.94,122.03,121.76,121.78,20200.0
2015-07-10 10:40:00,121.78,121.83,121.38,121.38,10850.0,121.78,121.83,121.38,121.38,10850.0
2015-07-10 10:45:00,121.35,121.61,121.34,121.58,15250.0,121.35,121.61,121.34,121.58,15250.0
2015-07-10 10:50:00,121.61,121.69,121.45,121.53,8819.0,121.61,121.69,121.45,121.53,8819.0
2015-07-10 10:55:00,121.49,122.0,121.49,121.9,7788.0,121.49,122.0,121.49,121.9,7788.0
2015-07-10 11:00:00,121.89,122.07,121.79,121.8,13335.0,121.89,122.07,121.79,121.8,13335.0
2015-07-10 11:05:00,121.84,122.04,121.8,122.02,17059.0,121.84,122.04,121.8,122.02,17059.0
2015-07-10 11:10:00,122.02,122.05,121.84,121.96,24196.0,122.02,122.05,121.84,121.96,24196.0
2015-07-10 11:15:00,122.01,122.12,121.98,122.05,25593.0,122.01,122.12,121.98,122.05,25593.0
2015-07-10 11:20:00,122.07,122.12,121.94,121.95,19979.0,122.07,122.12,121.94,121.95,19979.0
2015-07-10 11:25:00,121.92,122.04,121.85,122.04,11331.0,121.92,122.04,121.85,122.04,11331.0
2015-07-10 11:30:00,122.04,122.05,121.84,121.9,8602.0,122.04,122.05,121.84,121.9,8602.0
2015-07-10 11:35:00,121.9,122.09,121.9,122.06,8369.0,121.9,122.09,121.9,122.06,8369.0
2015-07-10 11:40:00,122.01,122.1,121.98,122.06,18425.0,122.01,122.1,121.98,122.06,18425.0
2015-07-10 11:45:00,122.06,122.09,121.9,121.98,10070.0,122.06,122.09,121.9,121.98,10070.0
2015-07-10 11:50:00,122.03,122.17,121.99,121.99,15877.0,122.03,122.17,121.99,121.99,15877.0
2015-07-10 11:55:00,121.98,122.07,121.85,121.85,13845.0,121.98,122.07,121.85,121.85,13845.0
2015-07-10 12:00:00,121.81,121.82,121.71,121.71,7262.0,121.81,121.82,121.71,121.71,7262.0
2015-07-10 12:05:00,121.71,121.89,121.67,121.85,12770.0,121.71,121.89,121.67,121.85,12770.0
2015-07-10 12:10:00,121.88,122.05,121.87,121.98,13882.0,121.88,122.05,121.87,121.98,13882.0
2015-07-10 12:15:00,121.96,122.01,121.83,121.89,5240.0,121.96,122.01,121.83,121.89,5240.0
2015-07-10 12:20:00,121.9,122.04,121.85,122.02,2376.0,121.9,122.04,121.85,122.02,2376.0
2015-07-10 12:25:00,121.97,121.99,121.84,121.92,3201.0,121.97,121.99,121.84,121.92,3201.0
2015-07-10 12:30:00,121.92,121.92,121.75,121.78,3050.0,121.92,121.92,121.75,121.78,3050.0
2015-07-10 12:35:00,121.73,121.91,121.64,121.81,7944.0,121.73,121.91,121.64,121.81,7944.0
2015-07-10 12:40:00,121.8,121.96,121.75,121.91,4889.0,121.8,121.96,121.75,121.91,4889.0
2015-07-10 12:45:00,121.96,122.06,121.88,121.93,20623.0,121.96,122.06,121.88,121.93,20623.0
2015-07-10 12:50:00,121.98,122.02,121.91,122.02,2882.0,121.98,122.02,121.91,122.02,2882.0
2015-07-10 12:55:00,122.01,122.14,121.96,122.0,11757.0,122.01,122.14,121.96,122.0,11757.0
2015-07-10 13:00:00,122.04,122.09,121.99,121.99,6221.0,122.04,122.09,121.99,121.99,6221.0
2015-07-10 13:05:00,122.08,122.19,122.0,122.09,4200.0,122.08,122.19,122.0,122.09,4200.0
2015-07-10 13:10:00,122.08,122.2,122.06,122.16,6200.0,122.08,122.2,122.06,122.16,6200.0
2015-07-10 13:15:00,122.1,122.12,121.95,121.98,3443.0,122.1,122.12,121.95,121.98,3443.0
2015-07-10 13:20:00,121.97,122.15,121.96,122.11,5449.0,121.97,122.15,121.96,122.11,5449.0
2015-07-10 13:25:00,122.07,122.14,121.94,122.14,13925.0,122.07,122.14,121.94,122.14,13925.0
2015-07-10 13:30:00,122.11,122.16,122.06,122.14,8863.0,122.11,122.16,122.06,122.14,8863.0
2015-07-10 13:35:00,122.18,122.33,122.13,122.27,36859.0,122.18,122.33,122.13,122.27,36859.0
2015-07-10 13:40:00,122.26,122.54,122.23,122.28,12900.0,122.26,122.54,122.23,122.28,12900.0
2015-07-10 13:45:00,122.33,122.37,122.26,122.32,5820.0,122.33,122.37,122.26,122.32,5820.0
2015-07-10 13:50:00,122.3,122.41,122.27,122.41,5366.0,122.3,122.41,122.27,122.41,5366.0
2015-07-10 13:55:00,122.41,122.56,122.38,122.56,10032.0,122.41,122.56,122.38,122.56,10032.0
2015-07-10 14:00:00,122.52,122.9,122.46,122.88,13308.0,122.52,122.9,122.46,122.88,13308.0
2015-07-10 14:05:00,122.9,122.99,122.75,122.82,13179.0,122.9,122.99,122.75,122.82,13179.0
2015-07-10 14:10:00,122.79,122.95,122.79,122.85,10224.0,122.79,122.95,122.79,122.85,10224.0
2015-07-10 14:15:00,122.85,122.89,122.67,122.67,6718.0,122.85,122.89,122.67,122.67,6718.0
2015-07-10 14:20:00,122.72,122.77,122.65,122.66,5430.0,122.72,122.77,122.65,122.66,5430.0
2015-07-10 14:25:00,122.67,122.75,122.57,122.58,13156.0,122.67,122.75,122.57,122.58,13156.0
2015-07-10 14:30:00,122.6,122.75,122.58,122.58,28513.0,122.6,122.75,122.58,122.58,28513.0
2015-07-10 14:35:00,122.61,122.76,122.56,122.67,8976.0,122.61,122.76,122.56,122.67,8976.0
2015-07-10 14:40:00,122.64,122.89,122.64,122.75,13100.0,122.64,122.89,122.64,122.75,13100.0
2015-07-10 14:45:00,122.75,122.77,122.64,122.73,12225.0,122.75,122.77,122.64,122.73,12225.0
2015-07-10 14:50:00,122.71,122.79,122.65,122.66,12830.0,122.71,122.79,122.65,122.66,12830.0
2015-07-10 14:55:00,122.71,122.76,122.55,122.6,6377.0,122.71,122.76,122.55,122.6,6377.0
2015-07-10 15:00:00,122.58,122.76,122.57,122.76,5971.0,122.58,122.76,122.57,122.76,5971.0
2015-07-10 15:05:00,122.73,122.84,122.7,122.73,19044.0,122.73,122.84,122.7,122.73,19044.0
2015-07-10 15:10:00,122.77,122.88,122.75,122.84,15701.0,122.77,122.88,122.75,122.84,15701.0
2015-07-10 15:15:00,122.83,123.11,122.82,123.04,9623.0,122.83,123.11,122.82,123.04,9623.0
2015-07-10 15:20:00,123.07,123.29,123.07,123.27,14774.0,123.07,123.29,123.07,123.27,14774.0
2015-07-10 15:25:00,123.3,123.3,123.11,123.11,16000.0,123.3,123.3,123.11,123.11,16000.0
2015-07-10 15:30:00,123.1,123.1,122.81,122.86,8435.0,123.1,123.1,122.81,122.86,8435.0
2015-07-10 15:35:00,122.87,123.08,122.87,123.08,10665.0,122.87,123.08,122.87,123.08,10665.0
2015-07-10 15:40:00,123.11,123.28,122.97,123.28,9780.0,123.11,123.28,122.97,123.28,9780.0
2015-07-10 15:45:00,123.22,123.28,123.05,123.09,14502.0,123.22,123.28,123.05,123.09,14502.0
2015-07-10 15:50:00,123.13,123.39,123.13,123.25,23233.0,123.13,123.39,123.13,123.25,23233.0
2015-07-10 15:55:00,123.29,123.3,122.87,122.92,51462.0,123.29,123.3,122.87,122.92,51462.0
2015-07-13 09:30:00,123.81,124.0,123.0,123.0,20073.0,123.81,124.0,123.0,123.0,20073.0
2015-07-13 09:35:00,123.23,124.21,123.21,124.21,21633.0,123.23,124.21,123.21,124.21,21633.0
2015-07-13 09:40:00,124.01,124.56,123.94,124.35,22156.0,124.01,124.56,123.94,124.35,22156.0
2015-07-13 09:45:00,124.3,124.35,123.75,123.75,21297.0,124.3,124.35,123.75,123.75,21297.0
2015-07-13 09:50:00,123.77,124.09,123.75,123.75,18625.0,123.77,124.09,123.75,123.75,18625.0
2015-07-13 09:55:00,123.75,124.05,123.75,124.02,8159.0,123.75,124.05,123.75,124.02,8159.0
2015-07-13 10:00:00,123.98,124.25,123.81,124.25,15181.0,123.98,124.25,123.81,124.25,15181.0
2015-07-13 10:05:00,124.14,124.34,123.99,124.02,9755.0,124.14,124.34,123.99,124.02,9755.0
2015-07-13 10:10:00,124.02,124.21,123.95,124.07,16414.0,124.02,124.21,123.95,124.07,16414.0
2015-07-13 10:15:00,124.06,124.18,123.76,124.05,16450.0,124.06,124.18,123.76,124.05,16450.0
2015-07-13 10:20:00,124.18,124.35,124.04,124.27,5997.0,124.18,124.35,124.04,124.27,5997.0
2015-07-13 10:25:00,124.23,124.38,123.92,123.92,26907.0,124.23,124.38,123.92,123.92,26907.0
2015-07-13 10:30:00,123.94,123.94,123.75,123.88,5548.0,123.94,123.94,123.75,123.88,5548.0
2015-07-13 10:35:00,123.89,124.15,123.88,123.92,8826.0,123.89,124.15,123.88,123.92,8826.0
2015-07-13 10:40:00,123.93,123.99,123.77,123.98,6200.0,123.93,123.99,123.77,123.98,6200.0
2015-07-13 10:45:00,123.98,124.2,123.86,124.2,6696.0,123.98,124.2,123.86,124.2,6696.0
2015-07-13 10:50:00,124.05,124.21,124.04,124.19,4193.0,124.05,124.21,124.04,124.19,4193.0
2015-07-13 10:55:00,124.2,124.48,124.16,124.47,10000.0,124.2,124.48,124.16,124.47,10000.0
2015-07-13 11:00:00,124.5,124.52,124.21,124.27,14877.0,124.5,124.52,124.21,124.27,14877.0
2015-07-13 11:05:00,124.27,124.44,124.27,124.3,3800.0,124.27,124.44,124.27,124.3,3800.0
2015-07-13 11:10:00,124.32,124.37,124.11,124.11,9572.0,124.32,124.37,124.11,124.11,9572.0
2015-07-13 11:15:00,124.03,124.06,123.75,123.75,17183.0,124.03,124.06,123.75,123.75,17183.0
2015-07-13 11:20:00,123.75,123.86,123.63,123.75,7706.0,123.75,123.86,123.63,123.75,7706.0
2015-07-13 11:25:00,123.72,123.79,123.52,123.79,6700.0,123.72,123.79,123.52,123.79,6700.0
2015-07-13 11:30:00,123.75,124.13,123.69,124.13,10152.0,123.75,124.13,123.69,124.13,10152.0
2015-07-13 11:35:00,124.21,124.24,124.02,124.06,5399.0,124.21,124.24,124.02,124.06,5399.0
2015-07-13 11:40:00,124.06,124.32,124.06,124.22,14953.0,124.06,124.32,124.06,124.22,14953.0
2015-07-13 11:45:00,124.3,124.35,124.16,124.28,12813.0,124.3,124.35,124.16,124.28,12813.0
2015-07-13 11:50:00,124.31,124.35,124.23,124.23,9200.0,124.31,124.35,124.23,124.23,9200.0
2015-07-13 11:55:00,124.26,124.27,124.1,124.11,3900.0,124.26,124.27,124.1,124.11,3900.0
2015-07-13 12:00:00,124.15,124.15,123.98,123.99,3100.0,124.15,124.15,123.98,123.99,3100.0
2015-07-13 12:05:00,123.91,124.09,123.83,124.01,5500.0,123.91,124.09,123.83,124.01,5500.0
2015-07-13 12:10:00,123.99,124.04,123.75,123.83,3600.0,123.99,124.04,123.75,123.83,3600.0
2015-07-13 12:15:00,123.83,124.07,123.82,123.94,5759.0,123.83,124.07,123.82,123.94,5759.0
2015-07-13 12:20:00,123.94,123.99,123.86,123.92,2400.0,123.94,123.99,123.86,123.92,2400.0
2015-07-13 12:25:00,123.96,124.22,123.95,124.21,2900.0,123.96,124.22,123.95,124.21,2900.0
2015-07-13 12:30:00,124.22,124.22,123.96,123.96,2800.0,124.22,124.22,123.96,123.96,2800.0
2015-07-13 12:35:00,123.75,123.79,123.54,123.54,2600.0,123.75,123.79,123.54,123.54,2600.0
2015-07-13 12:40:00,123.6,123.73,123.59,123.73,6600.0,123.6,123.73,123.59,123.73,6600.0
2015-07-13 12:45:00,123.69,123.82,123.43,123.43,10600.0,123.69,123.82,123.43,123.43,10600.0
2015-07-13 12:50:00,123.43,123.43,123.2,123.32,5652.0,123.43,123.43,123.2,123.32,5652.0
2015-07-13 12:55:00,123.27,123.44,123.25,123.4,8618.0,123.27,123.44,123.25,123.4,8618.0
2015-07-13 13:00:00,123.39,123.45,123.32,123.32,3200.0,123.39,123.45,123.32,123.32,3200.0
2015-07-13 13:05:00,123.33,123.44,123.28,123.44,5038.0,123.33,123.44,123.28,123.44,5038.0
2015-07-13 13:10:00,123.38,123.54,123.37,123.54,5800.0,123.38,123.54,123.37,123.54,5800.0
2015-07-13 13:15:00,123.48,123.6,123.48,123.58,4507.0,123.48,123.6,123.48,123.58,4507.0
2015-07-13 13:20:00,123.5,123.52,123.38,123.39,4825.0,123.5,123.52,123.38,123.39,4825.0
2015-07-13 13:25:00,123.38,123.41,123.33,123.34,4200.0,123.38,123.41,123.33,123.34,4200.0
2015-07-13 13:30:00,123.42,123.51,123.42,123.48,2000.0,123.42,123.51,123.42,123.48,2000.0
2015-07-13 13:35:00,123.43,123.48,123.42,123.48,8900.0,123.43,123.48,123.42,123.48,8900.0
2015-07-13 13:40:00,123.47,123.48,123.37,123.37,4428.0,123.47,123.48,123.37,123.37,4428.0
2015-07-13 13:45:00,123.37,123.43,123.3,123.37,5799.0,123.37,123.43,123.3,123.37,5799.0
2015-07-13 13:50:00,123.35,123.35,123.24,123.3,6204.0,123.35,123.35,123.24,123.3,6204.0
2015-07-13 13:55:00,123.24,123.3,123.19,123.29,5850.0,123.24,123.3,123.19,123.29,5850.0
2015-07-13 14:00:00,123.35,123.55,123.35,123.46,4000.0,123.35,123.55,123.35,123.46,4000.0
2015-07-13 14:05:00,123.42,123.57,123.4,123.51,3339.0,123.42,123.57,123.4,123.51,3339.0
2015-07-13 14:10:00,123.57,123.86,123.56,123.85,7129.0,123.57,123.86,123.56,123.85,7129.0
2015-07-13 14:15:00,123.84,123.84,123.56,123.61,6740.0,123.84,123.84,123.56,123.61,6740.0
2015-07-13 14:20:00,123.61,123.85,123.59,123.76,3841.0,123.61,123.85,123.59,123.76,3841.0
2015-07-13 14:25:00,123.68,123.87,123.67,123.71,12590.0,123.68,123.87,123.67,123.71,12590.0
2015-07-13 14:30:00,123.77,123.79,123.6,123.67,5671.0,123.77,123.79,123.6,123.67,5671.0
2015-07-13 14:35:00,123.6,123.65,123.39,123.58,4300.0,123.6,123.65,123.39,123.58,4300.0
2015-07-13 14:40:00,123.58,123.63,123.49,123.55,3600.0,123.58,123.63,123.49,123.55,3600.0
2015-07-13 14:45:00,123.57,123.73,123.49,123.71,4001.0,123.57,123.73,123.49,123.71,4001.0
2015-07-13 14:50:00,123.72,124.1,123.66,124.09,12596.0,123.72,124.1,123.66,124.09,12596.0
2015-07-13 14:55:00,124.08,124.2,123.94,123.94,8608.0,124.08,124.2,123.94,123.94,8608.0
2015-07-13 15:00:00,123.92,123.98,123.87,123.96,4980.0,123.92,123.98,123.87,123.96,4980.0
2015-07-13 15:05:00,123.96,123.97,123.87,123.97,7227.0,123.96,123.97,123.87,123.97,7227.0
2015-07-13 15:10:00,123.97,124.11,123.91,124.06,7851.0,123.97,124.11,123.91,124.06,7851.0
2015-07-13 15:15:00,123.98,124.03,123.93,124.01,4783.0,123.98,124.03,123.93,124.01,4783.0
2015-07-13 15:20:00,123.97,124.24,123.97,124.19,11276.0,123.97,124.24,123.97,124.19,11276.0
2015-07-13 15:25:00,124.2,124.24,124.14,124.17,10352.0,124.2,124.24,124.14,124.17,10352.0
2015-07-13 15:30:00,124.18,124.26,124.1,124.15,13818.0,124.18,124.26,124.1,124.15,13818.0
2015-07-13 15:35:00,124.15,124.22,123.98,123.98,13430.0,124.15,124.22,123.98,123.98,13430.0
2015-07-13 15:40:00,123.96,124.28,123.94,124.22,12700.0,123.96,124.28,123.94,124.22,12700.0
2015-07-13 15:45:00,124.18,124.29,124.03,124.27,29279.0,124.18,124.29,124.03,124.27,29279.0
2015-07-13 15:50:00,124.27,124.5,124.21,124.25,54268.0,124.27,124.5,124.21,124.25,54268.0
2015-07-13 15:55:00,124.27,124.33,124.03,124.22,55149.0,124.27,124.33,124.03,124.22,55149.0
2015-07-14 09:30:00,124.99,124.99,123.24,123.74,27002.0,124.99,124.99,123.24,123.74,27002.0
2015-07-14 09:35:00,123.52,124.7,123.51,124.69,13392.0,123.52,124.7,123.51,124.69,13392.0
2015-07-14 09:40:00,124.57,125.0,124.46,124.69,20019.0,124.57,125.0,124.46,124.69,20019.0
2015-07-14 09:45:00,124.7,124.7,124.38,124.57,13195.0,124.7,124.7,124.38,124.57,13195.0
2015-07-14 09:50:00,124.54,124.59,124.24,124.48,25734.0,124.54,124.59,124.24,124.48,25734.0
2015-07-14 09:55:00,124.44,124.48,124.15,124.24,12741.0,124.44,124.48,124.15,124.24,12741.0
2015-07-14 10:00:00,124.26,124.64,124.15,124.46,56311.0,124.26,124.64,124.15,124.46,56311.0
2015-07-14 10:05:00,124.46,124.77,124.46,124.69,25465.0,124.46,124.77,124.46,124.69,25465.0
2015-07-14 10:10:00,124.7,124.9,124.65,124.71,18088.0,124.7,124.9,124.65,124.71,18088.0
2015-07-14 10:15:00,124.77,125.31,124.71,125.11,46196.0,124.77,125.31,124.71,125.11,46196.0
2015-07-14 10:20:00,125.02,125.45,125.02,125.37,24306.0,125.02,125.45,125.02,125.37,24306.0
2015-07-14 10:25:00,125.4,125.58,125.22,125.5,20450.0,125.4,125.58,125.22,125.5,20450.0
2015-07-14 10:30:00,125.46,125.77,125.46,125.65,15955.0,125.46,125.77,125.46,125.65,15955.0
2015-07-14 10:35:00,125.7,125.95,125.55,125.86,7868.0,125.7,125.95,125.55,125.86,7868.0
2015-07-14 10:40:00,125.8,125.87,125.68,125.82,11707.0,125.8,125.87,125.68,125.82,11707.0
2015-07-14 10:45:00,125.82,125.91,125.69,125.73,7900.0,125.82,125.91,125.69,125.73,7900.0
2015-07-14 10:50:00,125.69,125.78,125.51,125.63,6912.0,125.69,125.78,125.51,125.63,6912.0
2015-07-14 10:55:00,125.69,125.91,125.68,125.77,6108.0,125.69,125.91,125.68,125.77,6108.0
2015-07-14 11:00:00,125.91,126.0,125.79,125.79,7400.0,125.91,126.0,125.79,125.79,7400.0
2015-07-14 11:05:00,125.71,125.83,125.71,125.83,4200.0,125.71,125.83,125.71,125.83,4200.0
2015-07-14 11:10:00,125.83,126.17,125.82,126.06,15333.0,125.83,126.17,125.82,126.06,15333.0
2015-07-14 11:15:00,126.05,126.21,125.99,126.21,13637.0,126.05,126.21,125.99,126.21,13637.0
2015-07-14 11:20:00,126.16,126.17,126.03,126.16,8224.0,126.16,126.17,126.03,126.16,8224.0
2015-07-14 11:25:00,126.12,126.23,125.99,126.19,17479.0,126.12,126.23,125.99,126.19,17479.0
2015-07-14 11:30:00,126.24,126.7,126.15,126.59,13575.0,126.24,126.7,126.15,126.59,13575.0
2015-07-14 11:35:00,126.68,126.68,126.23,126.4,8875.0,126.68,126.68,126.23,126.4,8875.0
2015-07-14 11:40:00,126.44,126.64,126.35,126.53,8400.0,126.44,126.64,126.35,126.53,8400.0
2015-07-14 11:45:00,126.47,126.57,126.46,126.55,5500.0,126.47,126.57,126.46,126.55,5500.0
2015-07-14 11:50:00,126.55,126.92,126.53,126.91,7915.0,126.55,126.92,126.53,126.91,7915.0
2015-07-14 11:55:00,126.9,126.98,126.8,126.9,13255.0,126.9,126.98,126.8,126.9,13255.0
2015-07-14 12:00:00,126.94,127.29,126.88,127.19,17017.0,126.94,127.29,126.88,127.19,17017.0
2015-07-14 12:05:00,127.24,127.28,127.06,127.14,8599.0,127.24,127.28,127.06,127.14,8599.0
2015-07-14 12:10:00,127.14,127.18,126.85,126.96,16114.0,127.14,127.18,126.85,126.96,16114.0
2015-07-14 12:15:00,126.98,127.18,126.93,127.04,6197.0,126.98,127.18,126.93,127.04,6197.0
2015-07-14 12:20:00,127.0,127.22,127.0,127.04,15927.0,127.0,127.22,127.0,127.04,15927.0
2015-07-14 12:25:00,127.05,127.15,127.0,127.08,13536.0,127.05,127.15,127.0,127.08,13536.0
2015-07-14 12:30:00,127.11,127.12,127.0,127.08,13100.0,127.11,127.12,127.0,127.08,13100.0
2015-07-14 12:35:00,127.05,127.08,126.81,126.86,15108.0,127.05,127.08,126.81,126.86,15108.0
2015-07-14 12:40:00,126.83,126.9,126.45,126.53,14984.0,126.83,126.9,126.45,126.53,14984.0
2015-07-14 12:45:00,126.5,126.56,126.36,126.46,13371.0,126.5,126.56,126.36,126.46,13371.0
2015-07-14 12:50:00,126.45,126.7,126.43,126.61,6699.0,126.45,126.7,126.43,126.61,6699.0
2015-07-14 12:55:00,126.6,126.85,126.54,126.85,6569.0,126.6,126.85,126.54,126.85,6569.0
2015-07-14 13:00:00,126.76,126.9,126.66,126.76,9950.0,126.76,126.9,126.66,126.76,9950.0
2015-07-14 13:05:00,126.69,126.93,126.69,126.93,4200.0,126.69,126.93,126.69,126.93,4200.0
2015-07-14 13:10:00,126.9,127.09,126.89,127.06,6266.0,126.9,127.09,126.89,127.06,6266.0
2015-07-14 13:15:00,127.0,127.03,126.76,126.87,6653.0,127.0,127.03,126.76,126.87,6653.0
2015-07-14 13:20:00,126.79,126.9,126.54,126.77,30953.0,126.79,126.9,126.54,126.77,30953.0
2015-07-14 13:25:00,126.77,126.92,126.67,126.92,4400.0,126.77,126.92,126.67,126.92,4400.0
2015-07-14 13:30:00,126.97,127.11,126.89,127.0,8065.0,126.97,127.11,126.89,127.0,8065.0
2015-07-14 13:35:00,127.01,127.06,126.98,127.01,9138.0,127.01,127.06,126.98,127.01,9138.0
2015-07-14 13:40:00,127.06,127.16,127.01,127.16,4581.0,127.06,127.16,127.01,127.16,4581.0
2015-07-14 13:45:00,127.1,127.25,127.1,127.11,5620.0,127.1,127.25,127.1,127.11,5620.0
2015-07-14 13:50:00,127.11,127.13,127.06,127.1,4200.0,127.11,127.13,127.06,127.1,4200.0
2015-07-14 13:55:00,127.1,127.3,127.1,127.27,13462.0,127.1,127.3,127.1,127.27,13462.0
2015-07-14 14:00:00,127.26,127.42,127.24,127.4,16922.0,127.26,127.42,127.24,127.4,16922.0
2015-07-14 14:05:00,127.42,127.63,127.4,127.63,15469.0,127.42,127.63,127.4,127.63,15469.0
2015-07-14 14:10:00,127.59,127.69,127.59,127.65,11604.0,127.59,127.69,127.59,127.65,11604.0
2015-07-14 14:15:00,127.66,127.75,127.59,127.7,22912.0,127.66,127.75,127.59,127.7,22912.0
2015-07-14 14:20:00,127.71,127.81,127.67,127.77,13235.0,127.71,127.81,127.67,127.77,13235.0
2015-07-14 14:25:00,127.7,127.9,127.66,127.78,7180.0,127.7,127.9,127.66,127.78,7180.0
2015-07-14 14:30:00,127.78,128.1,127.78,128.03,18528.0,127.78,128.1,127.78,128.03,18528.0
2015-07-14 14:35:00,128.09,128.29,128.02,128.27,11572.0,128.09,128.29,128.02,128.27,11572.0
2015-07-14 14:40:00,128.26,128.52,128.25,128.41,15530.0,128.26,128.52,128.25,128.41,15530.0
2015-07-14 14:45:00,128.46,128.62,128.4,128.5,19332.0,128.46,128.62,128.4,128.5,19332.0
2015-07-14 14:50:00,128.52,128.88,128.5,128.86,16832.0,128.52,128.88,128.5,128.86,16832.0
2015-07-14 14:55:00,128.86,129.23,128.81,129.0,61129.0,128.86,129.23,128.81,129.0,61129.0
2015-07-14 15:00:00,129.0,129.03,128.9,128.97,16561.0,129.0,129.03,128.9,128.97,16561.0
2015-07-14 15:05:00,128.98,128.99,128.85,128.86,23045.0,128.98,128.99,128.85,128.86,23045.0
2015-07-14 15:10:00,128.91,129.25,128.9,129.25,19202.0,128.91,129.25,128.9,129.25,19202.0
2015-07-14 15:15:00,129.25,129.4,129.13,129.22,22415.0,129.25,129.4,129.13,129.22,22415.0
2015-07-14 15:20:00,129.22,129.31,129.07,129.14,24199.0,129.22,129.31,129.07,129.14,24199.0
2015-07-14 15:25:00,129.12,129.23,128.98,129.0,26572.0,129.12,129.23,128.98,129.0,26572.0
2015-07-14 15:30:00,128.92,129.11,128.92,129.07,12416.0,128.92,129.11,128.92,129.07,12416.0
2015-07-14 15:35:00,129.07,129.18,129.06,129.15,17772.0,129.07,129.18,129.06,129.15,17772.0
2015-07-14 15:40:00,129.15,129.43,129.08,129.27,23249.0,129.15,129.43,129.08,129.27,23249.0
2015-07-14 15:45:00,129.28,129.5,129.27,129.35,33134.0,129.28,129.5,129.27,129.35,33134.0
2015-07-14 15:50:00,129.37,129.46,129.31,129.34,39946.0,129.37,129.46,129.31,129.34,39946.0
2015-07-14 15:55:00,129.35,129.83,129.32,129.43,139064.0,129.35,129.83,129.32,129.43,139064.0
2015-07-15 09:30:00,130.54,131.4,130.25,130.62,58860.0,130.54,131.4,130.25,130.62,58860.0
2015-07-15 09:35:00,130.72,131.36,130.35,131.11,48897.0,130.72,131.36,130.35,131.11,48897.0
2015-07-15 09:40:00,131.19,134.0,131.12,133.69,92863.0,131.19,134.0,131.12,133.69,92863.0
2015-07-15 09:45:00,133.67,136.36,133.43,136.15,296262.0,133.67,136.36,133.43,136.15,296262.0
2015-07-15 09:50:00,136.1,136.13,134.33,134.62,54686.0,136.1,136.13,134.33,134.62,54686.0
2015-07-15 09:55:00,134.5,134.76,134.11,134.62,78647.0,134.5,134.76,134.11,134.62,78647.0
2015-07-15 10:00:00,134.48,135.16,133.96,135.04,49204.0,134.48,135.16,133.96,135.04,49204.0
2015-07-15 10:05:00,135.04,135.18,134.56,134.83,58845.0,135.04,135.18,134.56,134.83,58845.0
2015-07-15 10:10:00,134.77,135.13,134.46,135.05,27050.0,134.77,135.13,134.46,135.05,27050.0
2015-07-15 10:15:00,135.0,135.86,135.0,135.35,60530.0,135.0,135.86,135.0,135.35,60530.0
2015-07-15 10:20:00,135.39,135.39,134.18,134.29,41909.0,135.39,135.39,134.18,134.29,41909.0
2015-07-15 10:25:00,134.29,134.76,134.15,134.44,35380.0,134.29,134.76,134.15,134.44,35380.0
2015-07-15 10:30:00,134.41,134.91,134.23,134.78,25248.0,134.41,134.91,134.23,134.78,25248.0
2015-07-15 10:35:00,134.71,134.78,134.49,134.71,18156.0,134.71,134.78,134.49,134.71,18156.0
2015-07-15 10:40:00,134.6,134.63,133.85,134.09,32895.0,134.6,134.63,133.85,134.09,32895.0
2015-07-15 10:45:00,134.19,134.19,133.51,133.95,33773.0,134.19,134.19,133.51,133.95,33773.0
2015-07-15 10:50:00,133.91,134.2,133.91,134.09,20788.0,133.91,134.2,133.91,134.09,20788.0
2015-07-15 10:55:00,134.03,134.18,133.91,134.0,25256.0,134.03,134.18,133.91,134.0,25256.0
2015-07-15 11:00:00,133.96,134.19,133.85,133.91,18289.0,133.96,134.19,133.85,133.91,18289.0
2015-07-15 11:05:00,133.91,134.07,133.87,134.01,21937.0,133.91,134.07,133.87,134.01,21937.0
2015-07-15 11:10:00,133.98,134.35,133.97,134.26,27894.0,133.98,134.35,133.97,134.26,27894.0
2015-07-15 11:15:00,134.12,134.53,134.12,134.52,10428.0,134.12,134.53,134.12,134.52,10428.0
2015-07-15 11:20:00,134.5,134.8,134.48,134.55,26263.0,134.5,134.8,134.48,134.55,26263.0
2015-07-15 11:25:00,134.59,134.6,134.34,134.56,15901.0,134.59,134.6,134.34,134.56,15901.0
2015-07-15 11:30:00,134.56,134.56,134.14,134.25,31944.0,134.56,134.56,134.14,134.25,31944.0
2015-07-15 11:35:00,134.15,134.2,133.93,133.98,19027.0,134.15,134.2,133.93,133.98,19027.0
2015-07-15 11:40:00,133.96,134.06,133.87,133.9,29830.0,133.96,134.06,133.87,133.9,29830.0
2015-07-15 11:45:00,133.95,134.04,133.85,133.99,38133.0,133.95,134.04,133.85,133.99,38133.0
2015-07-15 11:50:00,134.02,134.56,133.98,134.49,17261.0,134.02,134.56,133.98,134.49,17261.0
2015-07-15 11:55:00,134.39,134.47,133.98,134.4,25603.0,134.39,134.47,133.98,134.4,25603.0
2015-07-15 12:00:00,134.37,134.65,134.33,134.65,21236.0,134.37,134.65,134.33,134.65,21236.0
2015-07-15 12:05:00,134.66,134.8,134.49,134.5,18380.0,134.66,134.8,134.49,134.5,18380.0
2015-07-15 12:10:00,134.47,134.57,134.23,134.25,6432.0,134.47,134.57,134.23,134.25,6432.0
2015-07-15 12:15:00,134.17,134.25,133.87,133.9,11491.0,134.17,134.25,133.87,133.9,11491.0
2015-07-15 12:20:00,133.88,134.37,133.88,134.25,14575.0,133.88,134.37,133.88,134.25,14575.0
2015-07-15 12:25:00,134.13,134.26,134.09,134.12,5860.0,134.13,134.26,134.09,134.12,5860.0
2015-07-15 12:30:00,134.05,134.12,133.91,133.95,15780.0,134.05,134.12,133.91,133.95,15780.0
2015-07-15 12:35:00,133.95,134.12,133.95,134.08,14409.0,133.95,134.12,133.95,134.08,14409.0
2015-07-15 12:40:00,134.07,134.1,133.93,134.02,8454.0,134.07,134.1,133.93,134.02,8454.0
2015-07-15 12:45:00,134.02,134.17,133.91,134.11,11441.0,134.02,134.17,133.91,134.11,11441.0
2015-07-15 12:50:00,134.11,134.21,133.93,134.02,8711.0,134.11,134.21,133.93,134.02,8711.0
2015-07-15 12:55:00,134.03,134.28,133.99,134.25,5675.0,134.03,134.28,133.99,134.25,5675.0
2015-07-15 13:00:00,134.29,134.39,134.09,134.25,18293.0,134.29,134.39,134.09,134.25,18293.0
2015-07-15 13:05:00,134.21,134.35,134.15,134.16,16484.0,134.21,134.35,134.15,134.16,16484.0
2015-07-15 13:10:00,134.08,134.27,134.08,134.27,7745.0,134.08,134.27,134.08,134.27,7745.0
2015-07-15 13:15:00,134.27,134.48,134.16,134.41,14987.0,134.27,134.48,134.16,134.41,14987.0
2015-07-15 13:20:00,134.47,134.58,134.33,134.47,20747.0,134.47,134.58,134.33,134.47,20747.0
2015-07-15 13:25:00,134.47,134.55,134.3,134.55,13124.0,134.47,134.55,134.3,134.55,13124.0
2015-07-15 13:30:00,134.5,134.68,134.43,134.59,15108.0,134.5,134.68,134.43,134.59,15108.0
2015-07-15 13:35:00,134.64,134.86,134.57,134.86,26134.0,134.64,134.86,134.57,134.86,26134.0
2015-07-15 13:40:00,134.9,134.9,134.75,134.89,14992.0,134.9,134.9,134.75,134.89,14992.0
2015-07-15 13:45:00,134.89,134.93,134.78,134.86,11393.0,134.89,134.93,134.78,134.86,11393.0
2015-07-15 13:50:00,134.82,134.82,134.44,134.54,8165.0,134.82,134.82,134.44,134.54,8165.0
2015-07-15 13:55:00,134.54,134.64,134.27,134.39,15268.0,134.54,134.64,134.27,134.39,15268.0
2015-07-15 14:00:00,134.29,134.41,134.0,134.12,20664.0,134.29,134.41,134.0,134.12,20664.0
2015-07-15 14:05:00,134.12,134.14,133.92,134.06,32025.0,134.12,134.14,133.92,134.06,32025.0
2015-07-15 14:10:00,134.04,134.41,134.0,134.36,12473.0,134.04,134.41,134.0,134.36,12473.0
2015-07-15 14:15:00,134.38,134.63,134.29,134.62,7680.0,134.38,134.63,134.29,134.62,7680.0
2015-07-15 14:20:00,134.64,134.71,134.49,134.49,7566.0,134.64,134.71,134.49,134.49,7566.0
2015-07-15 14:25:00,134.45,134.49,133.95,134.08,11646.0,134.45,134.49,133.95,134.08,11646.0
2015-07-15 14:30:00,133.96,134.07,133.87,133.99,22224.0,133.96,134.07,133.87,133.99,22224.0
2015-07-15 14:35:00,133.99,133.99,133.28,133.44,47853.0,133.99,133.99,133.28,133.44,47853.0
2015-07-15 14:40:00,133.46,133.61,133.26,133.3,16707.0,133.46,133.61,133.26,133.3,16707.0
2015-07-15 14:45:00,133.26,133.34,133.0,133.07,18122.0,133.26,133.34,133.0,133.07,18122.0
2015-07-15 14:50:00,133.02,133.15,132.33,132.5,31908.0,133.02,133.15,132.33,132.5,31908.0
2015-07-15 14:55:00,132.49,133.05,132.15,133.05,25914.0,132.49,133.05,132.15,133.05,25914.0
2015-07-15 15:00:00,133.12,133.19,132.93,133.14,34993.0,133.12,133.19,132.93,133.14,34993.0
2015-07-15 15:05:00,133.14,133.3,132.91,133.08,22928.0,133.14,133.3,132.91,133.08,22928.0
2015-07-15 15:10:00,133.08,133.26,132.98,133.26,15586.0,133.08,133.26,132.98,133.26,15586.0
2015-07-15 15:15:00,133.22,133.4,133.18,133.29,21584.0,133.22,133.4,133.18,133.29,21584.0
2015-07-15 15:20:00,133.27,133.31,132.92,133.03,11924.0,133.27,133.31,132.92,133.03,11924.0
2015-07-15 15:25:00,132.95,133.1,132.91,133.0,26077.0,132.95,133.1,132.91,133.0,26077.0
2015-07-15 15:30:00,132.93,133.46,132.92,133.36,35703.0,132.93,133.46,132.92,133.36,35703.0
2015-07-15 15:35:00,133.39,133.5,133.21,133.45,35905.0,133.39,133.5,133.21,133.45,35905.0
2015-07-15 15:40:00,133.45,133.61,133.36,133.53,42929.0,133.45,133.61,133.36,133.53,42929.0
2015-07-15 15:45:00,133.61,133.67,133.45,133.51,63292.0,133.61,133.67,133.45,133.51,63292.0
2015-07-15 15:50:00,133.51,133.69,133.33,133.37,181948.0,133.51,133.69,133.33,133.37,181948.0
2015-07-15 15:55:00,133.39,133.6,133.13,133.53,231595.0,133.39,133.6,133.13,133.53,231595.0
2015-07-16 09:30:00,133.49,134.0,133.12,133.48,76615.0,133.49,134.0,133.12,133.48,76615.0
2015-07-16 09:35:00,133.46,133.82,133.2,133.8,35657.0,133.46,133.82,133.2,133.8,35657.0
2015-07-16 09:40:00,133.9,134.24,133.71,133.92,23430.0,133.9,134.24,133.71,133.92,23430.0
2015-07-16 09:45:00,133.88,133.92,133.47,133.92,8800.0,133.88,133.92,133.47,133.92,8800.0
2015-07-16 09:50:00,133.94,134.32,133.22,133.29,14824.0,133.94,134.32,133.22,133.29,14824.0
2015-07-16 09:55:00,133.45,133.65,133.35,133.46,8025.0,133.45,133.65,133.35,133.46,8025.0
2015-07-16 10:00:00,133.5,134.21,133.42,133.79,28267.0,133.5,134.21,133.42,133.79,28267.0
2015-07-16 10:05:00,133.72,133.88,133.38,133.72,19451.0,133.72,133.88,133.38,133.72,19451.0
2015-07-16 10:10:00,133.73,134.09,133.71,133.75,8343.0,133.73,134.09,133.71,133.75,8343.0
2015-07-16 10:15:00,133.77,134.17,133.55,133.9,19002.0,133.77,134.17,133.55,133.9,19002.0
2015-07-16 10:20:00,133.85,134.03,133.85,134.0,20384.0,133.85,134.03,133.85,134.0,20384.0
2015-07-16 10:25:00,134.0,134.15,133.95,134.05,21253.0,134.0,134.15,133.95,134.05,21253.0
2015-07-16 10:30:00,134.03,134.1,134.02,134.09,11720.0,134.03,134.1,134.02,134.09,11720.0
2015-07-16 10:35:00,134.06,134.16,134.0,134.16,20615.0,134.06,134.16,134.0,134.16,20615.0
2015-07-16 10:40:00,134.14,134.2,134.07,134.1,14697.0,134.14,134.2,134.07,134.1,14697.0
2015-07-16 10:45:00,134.05,134.13,134.01,134.06,6355.0,134.05,134.13,134.01,134.06,6355.0
2015-07-16 10:50:00,134.01,134.15,133.92,134.15,19528.0,134.01,134.15,133.92,134.15,19528.0
2015-07-16 10:55:00,134.15,134.29,134.01,134.03,3860.0,134.15,134.29,134.01,134.03,3860.0
2015-07-16 11:00:00,134.03,134.15,134.0,134.05,18304.0,134.03,134.15,134.0,134.05,18304.0
2015-07-16 11:05:00,134.05,134.1,133.91,133.91,20950.0,134.05,134.1,133.91,133.91,20950.0
2015-07-16 11:10:00,133.99,134.08,133.99,134.05,10306.0,133.99,134.08,133.99,134.05,10306.0
2015-07-16 11:15:00,134.02,134.05,133.98,134.03,19453.0,134.02,134.05,133.98,134.03,19453.0
2015-07-16 11:20:00,134.04,134.05,133.9,134.01,10950.0,134.04,134.05,133.9,134.01,10950.0
2015-07-16 11:25:00,134.02,134.32,134.0,134.08,14003.0,134.02,134.32,134.0,134.08,14003.0
2015-07-16 11:30:00,134.08,134.16,134.0,134.1,12380.0,134.08,134.16,134.0,134.1,12380.0
2015-07-16 11:35:00,134.07,134.15,134.03,134.12,7278.0,134.07,134.15,134.03,134.12,7278.0
2015-07-16 11:40:00,134.12,134.24,134.06,134.2,16780.0,134.12,134.24,134.06,134.2,16780.0
2015-07-16 11:45:00,134.2,134.3,134.15,134.3,16884.0,134.2,134.3,134.15,134.3,16884.0
2015-07-16 11:50:00,134.24,134.28,134.15,134.17,6810.0,134.24,134.28,134.15,134.17,6810.0
2015-07-16 11:55:00,134.22,134.22,134.14,134.14,3800.0,134.22,134.22,134.14,134.14,3800.0
2015-07-16 12:00:00,134.2,134.21,134.14,134.17,10168.0,134.2,134.21,134.14,134.17,10168.0
2015-07-16 12:05:00,134.17,134.22,134.14,134.15,10298.0,134.17,134.22,134.14,134.15,10298.0
2015-07-16 12:10:00,134.16,134.16,134.06,134.1,8040.0,134.16,134.16,134.06,134.1,8040.0
2015-07-16 12:15:00,134.09,134.1,133.86,133.9,29480.0,134.09,134.1,133.86,133.9,29480.0
2015-07-16 12:20:00,133.91,134.1,133.85,134.0,106900.0,133.91,134.1,133.85,134.0,106900.0
2015-07-16 12:25:00,133.97,134.01,133.81,133.89,7655.0,133.97,134.01,133.81,133.89,7655.0
2015-07-16 12:30:00,133.93,134.0,133.79,134.0,24786.0,133.93,134.0,133.79,134.0,24786.0
2015-07-16 12:35:00,134.0,134.0,133.86,133.96,113387.0,134.0,134.0,133.86,133.96,113387.0
2015-07-16 12:40:00,134.0,134.0,133.96,133.98,13535.0,134.0,134.0,133.96,133.98,13535.0
2015-07-16 12:45:00,133.99,134.08,133.98,134.08,19354.0,133.99,134.08,133.98,134.08,19354.0
2015-07-16 12:50:00,134.04,134.05,133.94,133.99,8041.0,134.04,134.05,133.94,133.99,8041.0
2015-07-16 12:55:00,133.97,134.0,133.85,133.96,11205.0,133.97,134.0,133.85,133.96,11205.0
2015-07-16 13:00:00,133.99,134.0,133.89,133.96,17673.0,133.99,134.0,133.89,133.96,17673.0
2015-07-16 13:05:00,133.97,133.98,133.87,133.87,7110.0,133.97,133.98,133.87,133.87,7110.0
2015-07-16 13:10:00,133.88,133.89,133.84,133.89,4300.0,133.88,133.89,133.84,133.89,4300.0
2015-07-16 13:15:00,133.86,133.93,133.62,133.69,18972.0,133.86,133.93,133.62,133.69,18972.0
2015-07-16 13:20:00,133.73,133.96,133.69,133.91,16944.0,133.73,133.96,133.69,133.91,16944.0
2015-07-16 13:25:00,133.91,133.99,133.9,133.94,8168.0,133.91,133.99,133.9,133.94,8168.0
2015-07-16 13:30:00,133.95,133.96,133.81,133.82,7425.0,133.95,133.96,133.81,133.82,7425.0
2015-07-16 13:35:00,133.84,133.95,133.8,133.88,7700.0,133.84,133.95,133.8,133.88,7700.0
2015-07-16 13:40:00,133.91,133.96,133.84,133.84,5011.0,133.91,133.96,133.84,133.84,5011.0
2015-07-16 13:45:00,133.87,133.96,133.87,133.96,10950.0,133.87,133.96,133.87,133.96,10950.0
2015-07-16 13:50:00,133.95,133.99,133.84,133.94,58693.0,133.95,133.99,133.84,133.94,58693.0
2015-07-16 13:55:00,133.96,133.97,133.78,133.9,7509.0,133.96,133.97,133.78,133.9,7509.0
2015-07-16 14:00:00,133.88,133.9,133.75,133.79,6760.0,133.88,133.9,133.75,133.79,6760.0
2015-07-16 14:05:00,133.84,133.94,133.79,133.82,5350.0,133.84,133.94,133.79,133.82,5350.0
2015-07-16 14:10:00,133.82,133.9,133.67,133.68,9171.0,133.82,133.9,133.67,133.68,9171.0
2015-07-16 14:15:00,133.74,133.82,133.72,133.78,8634.0,133.74,133.82,133.72,133.78,8634.0
2015-07-16 14:20:00,133.81,133.82,133.67,133.67,7175.0,133.81,133.82,133.67,133.67,7175.0
2015-07-16 14:25:00,133.68,133.73,133.54,133.64,14505.0,133.68,133.73,133.54,133.64,14505.0
2015-07-16 14:30:00,133.64,133.67,133.51,133.55,11547.0,133.64,133.67,133.51,133.55,11547.0
2015-07-16 14:35:00,133.55,133.68,133.52,133.68,13972.0,133.55,133.68,133.52,133.68,13972.0
2015-07-16 14:40:00,133.73,133.83,133.72,133.83,8155.0,133.73,133.83,133.72,133.83,8155.0
2015-07-16 14:45:00,133.79,133.95,133.67,133.9,11621.0,133.79,133.95,133.67,133.9,11621.0
2015-07-16 14:50:00,133.82,133.84,133.7,133.74,13055.0,133.82,133.84,133.7,133.74,13055.0
2015-07-16 14:55:00,133.73,133.83,133.68,133.72,11779.0,133.73,133.83,133.68,133.72,11779.0
2015-07-16 15:00:00,133.72,133.97,133.68,133.97,133004.0,133.72,133.97,133.68,133.97,133004.0
2015-07-16 15:05:00,133.93,134.02,133.78,133.86,25796.0,133.93,134.02,133.78,133.86,25796.0
2015-07-16 15:10:00,133.9,133.92,133.63,133.78,24381.0,133.9,133.92,133.63,133.78,24381.0
2015-07-16 15:15:00,133.78,134.0,133.63,133.93,22539.0,133.78,134.0,133.63,133.93,22539.0
2015-07-16 15:20:00,133.92,133.92,133.76,133.8,15600.0,133.92,133.92,133.76,133.8,15600.0
2015-07-16 15:25:00,133.79,134.0,133.69,133.95,22662.0,133.79,134.0,133.69,133.95,22662.0
2015-07-16 15:30:00,133.92,134.05,133.91,134.0,19708.0,133.92,134.05,133.91,134.0,19708.0
2015-07-16 15:35:00,134.02,134.1,133.93,133.99,17362.0,134.02,134.1,133.93,133.99,17362.0
2015-07-16 15:40:00,133.99,134.0,133.93,133.98,16645.0,133.99,134.0,133.93,133.98,16645.0
2015-07-16 15:45:00,133.98,134.0,133.89,133.92,29048.0,133.98,134.0,133.89,133.92,29048.0
2015-07-16 15:50:00,133.97,134.04,133.88,133.98,61696.0,133.97,134.04,133.88,133.98,61696.0
2015-07-16 15:55:00,133.99,134.1,133.87,133.9,73875.0,133.99,134.1,133.87,133.9,73875.0
2015-07-17 09:30:00,134.08,134.48,133.3,133.62,76854.0,134.08,134.48,133.3,133.62,76854.0
2015-07-17 09:35:00,133.85,133.85,132.28,132.88,8896.0,133.85,133.85,132.28,132.88,8896.0
2015-07-17 09:40:00,132.75,134.24,132.68,133.53,7024.0,132.75,134.24,132.68,133.53,7024.0
2015-07-17 09:45:00,133.59,133.78,133.02,133.14,6665.0,133.59,133.78,133.02,133.14,6665.0
2015-07-17 09:50:00,133.32,133.73,133.22,133.53,5730.0,133.32,133.73,133.22,133.53,5730.0
2015-07-17 09:55:00,133.46,133.65,133.43,133.53,3182.0,133.46,133.65,133.43,133.53,3182.0
2015-07-17 10:00:00,133.54,133.88,133.54,133.61,5810.0,133.54,133.88,133.54,133.61,5810.0
2015-07-17 10:05:00,133.71,133.77,133.39,133.39,5105.0,133.71,133.77,133.39,133.39,5105.0
2015-07-17 10:10:00,133.55,133.55,132.53,132.67,10170.0,133.55,133.55,132.53,132.67,10170.0
2015-07-17 10:15:00,132.7,133.09,132.63,133.09,7819.0,132.7,133.09,132.63,133.09,7819.0
2015-07-17 10:20:00,133.09,133.35,132.96,133.26,9355.0,133.09,133.35,132.96,133.26,9355.0
2015-07-17 10:25:00,133.38,133.43,133.23,133.27,8942.0,133.38,133.43,133.23,133.27,8942.0
2015-07-17 10:30:00,133.25,133.27,132.97,132.99,4525.0,133.25,133.27,132.97,132.99,4525.0
2015-07-17 10:35:00,133.04,133.06,132.92,132.99,20551.0,133.04,133.06,132.92,132.99,20551.0
2015-07-17 10:40:00,133.08,133.27,133.0,133.0,12450.0,133.08,133.27,133.0,133.0,12450.0
2015-07-17 10:45:00,133.03,133.08,132.76,132.9,7581.0,133.03,133.08,132.76,132.9,7581.0
2015-07-17 10:50:00,132.87,133.0,132.77,132.93,7022.0,132.87,133.0,132.77,132.93,7022.0
2015-07-17 10:55:00,132.95,133.01,132.72,132.84,9512.0,132.95,133.01,132.72,132.84,9512.0
2015-07-17 11:00:00,132.91,133.06,132.83,133.06,10305.0,132.91,133.06,132.83,133.06,10305.0
2015-07-17 11:05:00,133.12,133.25,133.05,133.24,22927.0,133.12,133.25,133.05,133.24,22927.0
2015-07-17 11:10:00,133.23,133.61,133.12,133.54,7543.0,133.23,133.61,133.12,133.54,7543.0
2015-07-17 11:15:00,133.54,133.63,133.37,133.42,23450.0,133.54,133.63,133.37,133.42,23450.0
2015-07-17 11:20:00,133.31,133.43,133.1,133.2,7400.0,133.31,133.43,133.1,133.2,7400.0
2015-07-17 11:25:00,133.13,133.55,133.13,133.46,12411.0,133.13,133.55,133.13,133.46,12411.0
2015-07-17 11:30:00,133.51,133.74,133.51,133.69,1646.0,133.51,133.74,133.51,133.69,1646.0
2015-07-17 11:35:00,133.62,133.71,133.6,133.66,10378.0,133.62,133.71,133.6,133.66,10378.0
2015-07-17 11:40:00,133.66,133.7,133.52,133.66,8875.0,133.66,133.7,133.52,133.66,8875.0
2015-07-17 11:45:00,133.7,133.7,133.37,133.5,6872.0,133.7,133.7,133.37,133.5,6872.0
2015-07-17 11:50:00,133.5,133.51,133.25,133.39,5650.0,133.5,133.51,133.25,133.39,5650.0
2015-07-17 11:55:00,133.32,133.54,133.29,133.43,6200.0,133.32,133.54,133.29,133.43,6200.0
2015-07-17 12:00:00,133.49,133.5,133.34,133.39,12626.0,133.49,133.5,133.34,133.39,12626.0
2015-07-17 12:05:00,133.48,133.62,133.41,133.45,5250.0,133.48,133.62,133.41,133.45,5250.0
2015-07-17 12:10:00,133.45,133.48,133.37,133.42,3000.0,133.45,133.48,133.37,133.42,3000.0
2015-07-17 12:15:00,133.47,133.51,133.37,133.42,6000.0,133.47,133.51,133.37,133.42,6000.0
2015-07-17 12:20:00,133.46,133.48,133.25,133.43,9215.0,133.46,133.48,133.25,133.43,9215.0
2015-07-17 12:25:00,133.51,133.54,133.36,133.48,4745.0,133.51,133.54,133.36,133.48,4745.0
2015-07-17 12:30:00,133.48,133.51,133.4,133.4,5970.0,133.48,133.51,133.4,133.4,5970.0
2015-07-17 12:35:00,133.49,133.49,133.4,133.43,4850.0,133.49,133.49,133.4,133.43,4850.0
2015-07-17 12:40:00,133.4,133.43,133.32,133.43,2950.0,133.4,133.43,133.32,133.43,2950.0
2015-07-17 12:45:00,133.47,133.55,133.46,133.47,3534.0,133.47,133.55,133.46,133.47,3534.0
2015-07-17 12:50:00,133.53,133.62,133.49,133.49,4279.0,133.53,133.62,133.49,133.49,4279.0
2015-07-17 12:55:00,133.47,133.53,133.41,133.45,7550.0,133.47,133.53,133.41,133.45,7550.0
2015-07-17 13:00:00,133.48,133.54,133.39,133.46,8888.0,133.48,133.54,133.39,133.46,8888.0
2015-07-17 13:05:00,133.46,133.51,133.46,133.46,1454.0,133.46,133.51,133.46,133.46,1454.0
2015-07-17 13:10:00,133.39,133.57,133.39,133.5,15028.0,133.39,133.57,133.39,133.5,15028.0
2015-07-17 13:15:00,133.49,133.5,133.27,133.29,8997.0,133.49,133.5,133.27,133.29,8997.0
2015-07-17 13:20:00,133.27,133.58,133.27,133.47,9700.0,133.27,133.58,133.27,133.47,9700.0
2015-07-17 13:25:00,133.43,133.58,133.42,133.55,4400.0,133.43,133.58,133.42,133.55,4400.0
2015-07-17 13:30:00,133.58,133.62,133.48,133.59,6105.0,133.58,133.62,133.48,133.59,6105.0
2015-07-17 13:35:00,133.57,133.79,133.57,133.64,12849.0,133.57,133.79,133.57,133.64,12849.0
2015-07-17 13:40:00,133.66,133.71,133.58,133.58,8700.0,133.66,133.71,133.58,133.58,8700.0
2015-07-17 13:45:00,133.66,133.68,133.5,133.54,6505.0,133.66,133.68,133.5,133.54,6505.0
2015-07-17 13:50:00,133.61,133.61,133.5,133.53,5549.0,133.61,133.61,133.5,133.53,5549.0
2015-07-17 13:55:00,133.53,133.66,133.52,133.66,3550.0,133.53,133.66,133.52,133.66,3550.0
2015-07-17 14:00:00,133.68,133.75,133.49,133.51,10923.0,133.68,133.75,133.49,133.51,10923.0
2015-07-17 14:05:00,133.52,133.66,133.25,133.53,14534.0,133.52,133.66,133.25,133.53,14534.0
2015-07-17 14:10:00,133.67,133.71,133.62,133.62,2100.0,133.67,133.71,133.62,133.62,2100.0
2015-07-17 14:15:00,133.58,133.69,133.58,133.63,1900.0,133.58,133.69,133.58,133.63,1900.0
2015-07-17 14:20:00,133.69,133.8,133.67,133.8,11313.0,133.69,133.8,133.67,133.8,11313.0
2015-07-17 14:25:00,133.82,133.99,133.81,133.94,6191.0,133.82,133.99,133.81,133.94,6191.0
2015-07-17 14:30:00,133.98,133.99,133.85,133.95,6550.0,133.98,133.99,133.85,133.95,6550.0
2015-07-17 14:35:00,133.98,133.98,133.82,133.89,10805.0,133.98,133.98,133.82,133.89,10805.0
2015-07-17 14:40:00,133.9,133.97,133.83,133.85,4600.0,133.9,133.97,133.83,133.85,4600.0
2015-07-17 14:45:00,133.88,133.94,133.84,133.84,4332.0,133.88,133.94,133.84,133.84,4332.0
2015-07-17 14:50:00,133.89,133.96,133.79,133.86,4137.0,133.89,133.96,133.79,133.86,4137.0
2015-07-17 14:55:00,133.93,134.03,133.83,133.93,8167.0,133.93,134.03,133.83,133.93,8167.0
2015-07-17 15:00:00,133.96,133.99,133.86,133.97,10753.0,133.96,133.99,133.86,133.97,10753.0
2015-07-17 15:05:00,133.99,134.03,133.95,133.99,7594.0,133.99,134.03,133.95,133.99,7594.0
2015-07-17 15:10:00,134.0,134.0,133.85,133.92,6013.0,134.0,134.0,133.85,133.92,6013.0
2015-07-17 15:15:00,133.92,133.97,133.91,133.95,6900.0,133.92,133.97,133.91,133.95,6900.0
2015-07-17 15:20:00,133.98,134.06,133.94,133.98,11500.0,133.98,134.06,133.94,133.98,11500.0
2015-07-17 15:25:00,133.93,134.1,133.9,133.97,10297.0,133.93,134.1,133.9,133.97,10297.0
2015-07-17 15:30:00,133.98,134.08,133.94,134.05,16523.0,133.98,134.08,133.94,134.05,16523.0
2015-07-17 15:35:00,134.0,134.06,133.95,133.97,7678.0,134.0,134.06,133.95,133.97,7678.0
2015-07-17 15:40:00,134.03,134.07,133.93,134.04,74661.0,134.03,134.07,133.93,134.04,74661.0
2015-07-17 15:45:00,134.07,134.31,134.04,134.23,18857.0,134.07,134.31,134.04,134.23,18857.0
2015-07-17 15:50:00,134.29,134.47,134.29,134.41,32292.0,134.29,134.47,134.29,134.41,32292.0
2015-07-17 15:55:00,134.4,134.46,134.03,134.1,99020.0,134.4,134.46,134.03,134.1,99020.0
2015-07-20 09:30:00,134.68,134.68,133.51,133.51,14933.0,134.68,134.68,133.51,133.51,14933.0
2015-07-20 09:35:00,133.24,134.03,133.1,134.0,13420.0,133.24,134.03,133.1,134.0,13420.0
2015-07-20 09:40:00,133.93,134.25,133.83,134.19,12380.0,133.93,134.25,133.83,134.19,12380.0
2015-07-20 09:45:00,134.32,134.66,133.94,134.66,22420.0,134.32,134.66,133.94,134.66,22420.0
2015-07-20 09:50:00,134.65,135.15,134.65,135.13,18599.0,134.65,135.15,134.65,135.13,18599.0
2015-07-20 09:55:00,135.0,135.15,134.73,134.73,19839.0,135.0,135.15,134.73,134.73,19839.0
2015-07-20 10:00:00,134.73,135.0,134.62,134.91,17022.0,134.73,135.0,134.62,134.91,17022.0
2015-07-20 10:05:00,134.83,134.83,134.21,134.55,9488.0,134.83,134.83,134.21,134.55,9488.0
2015-07-20 10:10:00,134.55,134.67,134.03,134.03,7711.0,134.55,134.67,134.03,134.03,7711.0
2015-07-20 10:15:00,133.89,134.02,133.68,133.83,5400.0,133.89,134.02,133.68,133.83,5400.0
2015-07-20 10:20:00,133.82,134.48,133.51,134.47,8357.0,133.82,134.48,133.51,134.47,8357.0
2015-07-20 10:25:00,134.5,134.5,134.32,134.46,6123.0,134.5,134.5,134.32,134.46,6123.0
2015-07-20 10:30:00,134.45,134.83,134.27,134.58,12390.0,134.45,134.83,134.27,134.58,12390.0
2015-07-20 10:35:00,134.6,134.67,134.39,134.54,13050.0,134.6,134.67,134.39,134.54,13050.0
2015-07-20 10:40:00,134.59,134.73,134.33,134.33,23200.0,134.59,134.73,134.33,134.33,23200.0
2015-07-20 10:45:00,134.32,134.47,134.26,134.33,10506.0,134.32,134.47,134.26,134.33,10506.0
2015-07-20 10:50:00,134.31,134.41,134.17,134.41,3325.0,134.31,134.41,134.17,134.41,3325.0
2015-07-20 10:55:00,134.37,134.5,134.29,134.5,2700.0,134.37,134.5,134.29,134.5,2700.0
2015-07-20 11:00:00,134.5,134.71,134.48,134.66,5031.0,134.5,134.71,134.48,134.66,5031.0
2015-07-20 11:05:00,134.6,134.68,134.4,134.5,5900.0,134.6,134.68,134.4,134.5,5900.0
2015-07-20 11:10:00,134.42,134.51,133.91,134.11,6500.0,134.42,134.51,133.91,134.11,6500.0
2015-07-20 11:15:00,134.02,134.22,133.92,134.22,6000.0,134.02,134.22,133.92,134.22,6000.0
2015-07-20 11:20:00,134.07,134.15,133.97,133.97,2700.0,134.07,134.15,133.97,133.97,2700.0
2015-07-20 11:25:00,134.0,134.28,133.89,134.0,8650.0,134.0,134.28,133.89,134.0,8650.0
2015-07-20 11:30:00,133.95,133.99,133.84,133.98,4500.0,133.95,133.99,133.84,133.98,4500.0
2015-07-20 11:35:00,133.88,134.1,133.86,134.04,6039.0,133.88,134.1,133.86,134.04,6039.0
2015-07-20 11:40:00,134.04,134.09,133.93,134.01,14469.0,134.04,134.09,133.93,134.01,14469.0
2015-07-20 11:45:00,134.01,134.37,134.01,134.18,9007.0,134.01,134.37,134.01,134.18,9007.0
2015-07-20 11:50:00,134.1,134.18,133.98,134.04,11562.0,134.1,134.18,133.98,134.04,11562.0
2015-07-20 11:55:00,134.04,134.05,133.94,133.98,11473.0,134.04,134.05,133.94,133.98,11473.0
2015-07-20 12:00:00,134.02,134.02,133.71,133.76,9750.0,134.02,134.02,133.71,133.76,9750.0
2015-07-20 12:05:00,133.7,133.8,133.38,133.44,9800.0,133.7,133.8,133.38,133.44,9800.0
2015-07-20 12:10:00,133.54,133.89,133.46,133.7,9864.0,133.54,133.89,133.46,133.7,9864.0
2015-07-20 12:15:00,133.62,133.75,133.54,133.54,3905.0,133.62,133.75,133.54,133.54,3905.0
2015-07-20 12:20:00,133.59,133.6,133.38,133.4,6450.0,133.59,133.6,133.38,133.4,6450.0
2015-07-20 12:25:00,133.38,133.43,133.3,133.3,5356.0,133.38,133.43,133.3,133.3,5356.0
2015-07-20 12:30:00,133.25,133.59,133.23,133.52,7707.0,133.25,133.59,133.23,133.52,7707.0
2015-07-20 12:35:00,133.54,133.62,133.45,133.45,6601.0,133.54,133.62,133.45,133.45,6601.0
2015-07-20 12:40:00,133.43,133.46,133.32,133.44,12599.0,133.43,133.46,133.32,133.44,12599.0
2015-07-20 12:45:00,133.42,133.44,133.19,133.26,8524.0,133.42,133.44,133.19,133.26,8524.0
2015-07-20 12:50:00,133.25,133.62,133.21,133.52,9025.0,133.25,133.62,133.21,133.52,9025.0
2015-07-20 12:55:00,133.57,133.64,133.52,133.58,1600.0,133.57,133.64,133.52,133.58,1600.0
2015-07-20 13:00:00,133.68,133.89,133.56,133.89,4006.0,133.68,133.89,133.56,133.89,4006.0
2015-07-20 13:05:00,133.89,133.97,133.73,133.97,3606.0,133.89,133.97,133.73,133.97,3606.0
2015-07-20 13:10:00,133.99,134.1,133.98,134.01,3293.0,133.99,134.1,133.98,134.01,3293.0
2015-07-20 13:15:00,134.05,134.1,133.92,133.95,6900.0,134.05,134.1,133.92,133.95,6900.0
2015-07-20 13:20:00,133.95,134.0,133.86,133.96,8240.0,133.95,134.0,133.86,133.96,8240.0
2015-07-20 13:25:00,133.88,133.9,133.78,133.82,7425.0,133.88,133.9,133.78,133.82,7425.0
2015-07-20 13:30:00,133.85,133.91,133.62,133.62,4065.0,133.85,133.91,133.62,133.62,4065.0
2015-07-20 13:35:00,133.66,133.76,133.41,133.43,13618.0,133.66,133.76,133.41,133.43,13618.0
2015-07-20 13:40:00,133.43,133.59,133.43,133.58,5778.0,133.43,133.59,133.43,133.58,5778.0
2015-07-20 13:45:00,133.57,133.57,133.35,133.41,7900.0,133.57,133.57,133.35,133.41,7900.0
2015-07-20 13:50:00,133.45,133.5,133.39,133.45,4470.0,133.45,133.5,133.39,133.45,4470.0
2015-07-20 13:55:00,133.49,133.49,133.12,133.15,7000.0,133.49,133.49,133.12,133.15,7000.0
2015-07-20 14:00:00,133.16,133.23,132.95,133.09,9449.0,133.16,133.23,132.95,133.09,9449.0
2015-07-20 14:05:00,133.12,133.33,133.06,133.07,6696.0,133.12,133.33,133.06,133.07,6696.0
2015-07-20 14:10:00,133.06,133.13,132.98,133.0,5454.0,133.06,133.13,132.98,133.0,5454.0
2015-07-20 14:15:00,133.02,133.25,133.0,133.06,4816.0,133.02,133.25,133.0,133.06,4816.0
2015-07-20 14:20:00,133.02,133.14,133.0,133.14,6400.0,133.02,133.14,133.0,133.14,6400.0
2015-07-20 14:25:00,133.11,133.47,133.01,133.38,10831.0,133.11,133.47,133.01,133.38,10831.0
2015-07-20 14:30:00,133.38,133.54,133.37,133.42,8114.0,133.38,133.54,133.37,133.42,8114.0
2015-07-20 14:35:00,133.44,133.53,133.32,133.45,8160.0,133.44,133.53,133.32,133.45,8160.0
2015-07-20 14:40:00,133.4,133.48,133.29,133.44,8354.0,133.4,133.48,133.29,133.44,8354.0
2015-07-20 14:45:00,133.5,133.53,133.38,133.4,8700.0,133.5,133.53,133.38,133.4,8700.0
2015-07-20 14:50:00,133.49,133.57,133.43,133.48,3403.0,133.49,133.57,133.43,133.48,3403.0
2015-07-20 14:55:00,133.47,133.61,133.44,133.61,9400.0,133.47,133.61,133.44,133.61,9400.0
2015-07-20 15:00:00,133.6,133.8,133.55,133.72,15829.0,133.6,133.8,133.55,133.72,15829.0
2015-07-20 15:05:00,133.74,133.9,133.69,133.85,8400.0,133.74,133.9,133.69,133.85,8400.0
2015-07-20 15:10:00,133.83,133.91,133.69,133.91,11032.0,133.83,133.91,133.69,133.91,11032.0
2015-07-20 15:15:00,133.92,134.13,133.89,134.09,12167.0,133.92,134.13,133.89,134.09,12167.0
2015-07-20 15:20:00,134.04,134.13,134.01,134.03,21774.0,134.04,134.13,134.01,134.03,21774.0
2015-07-20 15:25:00,134.07,134.07,133.79,133.82,6956.0,134.07,134.07,133.79,133.82,6956.0
2015-07-20 15:30:00,133.91,133.92,133.68,133.78,8100.0,133.91,133.92,133.68,133.78,8100.0
2015-07-20 15:35:00,133.78,133.84,133.51,133.52,12382.0,133.78,133.84,133.51,133.52,12382.0
2015-07-20 15:40:00,133.5,133.65,133.27,133.27,12700.0,133.5,133.65,133.27,133.27,12700.0
2015-07-20 15:45:00,133.27,133.51,133.24,133.32,22426.0,133.27,133.51,133.24,133.32,22426.0
2015-07-20 15:50:00,133.32,133.51,133.23,133.23,24506.0,133.32,133.51,133.23,133.23,24506.0
2015-07-20 15:55:00,133.23,133.6,133.18,133.48,80986.0,133.23,133.6,133.18,133.48,80986.0
2015-07-21 09:30:00,133.56,133.66,133.01,133.43,14374.0,133.56,133.66,133.01,133.43,14374.0
2015-07-21 09:35:00,133.34,133.89,133.33,133.44,13844.0,133.34,133.89,133.33,133.44,13844.0
2015-07-21 09:40:00,133.56,133.56,133.28,133.3,2600.0,133.56,133.56,133.28,133.3,2600.0
2015-07-21 09:45:00,133.44,133.46,132.22,132.25,10515.0,133.44,133.46,132.22,132.25,10515.0
2015-07-21 09:50:00,132.26,132.39,131.47,131.65,23031.0,132.26,132.39,131.47,131.65,23031.0
2015-07-21 09:55:00,131.69,132.18,131.56,131.99,11070.0,131.69,132.18,131.56,131.99,11070.0
2015-07-21 10:00:00,132.09,132.57,132.09,132.57,6408.0,132.09,132.57,132.09,132.57,6408.0
2015-07-21 10:05:00,132.57,132.87,132.51,132.51,6285.0,132.57,132.87,132.51,132.51,6285.0
2015-07-21 10:10:00,132.5,132.5,131.63,132.01,6127.0,132.5,132.5,131.63,132.01,6127.0
2015-07-21 10:15:00,131.91,131.91,131.63,131.69,4423.0,131.91,131.91,131.63,131.69,4423.0
2015-07-21 10:20:00,131.63,131.63,131.1,131.17,11888.0,131.63,131.63,131.1,131.17,11888.0
2015-07-21 10:25:00,131.22,131.7,131.13,131.66,8352.0,131.22,131.7,131.13,131.66,8352.0
2015-07-21 10:30:00,131.69,131.69,131.24,131.24,11320.0,131.69,131.69,131.24,131.24,11320.0
2015-07-21 10:35:00,131.36,131.45,131.09,131.4,7500.0,131.36,131.45,131.09,131.4,7500.0
2015-07-21 10:40:00,131.38,131.47,131.2,131.2,6700.0,131.38,131.47,131.2,131.2,6700.0
2015-07-21 10:45:00,131.2,131.36,131.2,131.22,9056.0,131.2,131.36,131.2,131.22,9056.0
2015-07-21 10:50:00,131.21,131.21,130.57,130.81,11840.0,131.21,131.21,130.57,130.81,11840.0
2015-07-21 10:55:00,130.75,131.12,130.75,131.08,7467.0,130.75,131.12,130.75,131.08,7467.0
2015-07-21 11:00:00,131.02,131.16,130.86,130.96,8420.0,131.02,131.16,130.86,130.96,8420.0
2015-07-21 11:05:00,130.9,130.9,130.59,130.67,6400.0,130.9,130.9,130.59,130.67,6400.0
2015-07-21 11:10:00,130.7,130.87,130.52,130.59,8281.0,130.7,130.87,130.52,130.59,8281.0
2015-07-21 11:15:00,130.64,130.64,130.1,130.3,9605.0,130.64,130.64,130.1,130.3,9605.0
2015-07-21 11:20:00,130.21,130.35,130.0,130.12,9517.0,130.21,130.35,130.0,130.12,9517.0
2015-07-21 11:25:00,130.22,130.5,130.22,130.34,6024.0,130.22,130.5,130.22,130.34,6024.0
2015-07-21 11:30:00,130.42,130.43,130.07,130.16,9197.0,130.42,130.43,130.07,130.16,9197.0
2015-07-21 11:35:00,130.16,130.3,129.91,130.03,5090.0,130.16,130.3,129.91,130.03,5090.0
2015-07-21 11:40:00,130.03,130.36,129.93,130.36,6251.0,130.03,130.36,129.93,130.36,6251.0
2015-07-21 11:45:00,130.32,130.7,130.32,130.46,5800.0,130.32,130.7,130.32,130.46,5800.0
2015-07-21 11:50:00,130.38,130.47,130.24,130.24,5415.0,130.38,130.47,130.24,130.24,5415.0
2015-07-21 11:55:00,130.26,130.5,130.23,130.48,9340.0,130.26,130.5,130.23,130.48,9340.0
2015-07-21 12:00:00,130.52,130.71,130.41,130.55,9479.0,130.52,130.71,130.41,130.55,9479.0
2015-07-21 12:05:00,130.57,130.57,130.44,130.52,5400.0,130.57,130.57,130.44,130.52,5400.0
2015-07-21 12:10:00,130.53,130.75,130.53,130.73,5247.0,130.53,130.75,130.53,130.73,5247.0
2015-07-21 12:15:00,130.75,130.97,130.75,130.94,15000.0,130.75,130.97,130.75,130.94,15000.0
2015-07-21 12:20:00,130.92,130.96,130.82,130.82,4300.0,130.92,130.96,130.82,130.82,4300.0
2015-07-21 12:25:00,130.86,131.24,130.85,131.2,3600.0,130.86,131.24,130.85,131.2,3600.0
2015-07-21 12:30:00,131.26,131.34,131.02,131.02,6974.0,131.26,131.34,131.02,131.02,6974.0
2015-07-21 12:35:00,131.02,131.02,130.74,130.81,3200.0,131.02,131.02,130.74,130.81,3200.0
2015-07-21 12:40:00,130.82,130.84,130.71,130.84,5000.0,130.82,130.84,130.71,130.84,5000.0
2015-07-21 12:45:00,130.82,130.85,130.61,130.7,3902.0,130.82,130.85,130.61,130.7,3902.0
2015-07-21 12:50:00,130.7,130.7,130.19,130.28,3500.0,130.7,130.7,130.19,130.28,3500.0
2015-07-21 12:55:00,130.21,130.35,130.21,130.28,4639.0,130.21,130.35,130.21,130.28,4639.0
2015-07-21 13:00:00,130.34,130.42,130.22,130.33,20732.0,130.34,130.42,130.22,130.33,20732.0
2015-07-21 13:05:00,130.36,130.43,130.27,130.33,10900.0,130.36,130.43,130.27,130.33,10900.0
2015-07-21 13:10:00,130.32,130.34,130.25,130.31,2800.0,130.32,130.34,130.25,130.31,2800.0
2015-07-21 13:15:00,130.29,130.46,130.24,130.36,21352.0,130.29,130.46,130.24,130.36,21352.0
2015-07-21 13:20:00,130.36,130.6,130.3,130.59,12654.0,130.36,130.6,130.3,130.59,12654.0
2015-07-21 13:25:00,130.57,130.76,130.46,130.68,23451.0,130.57,130.76,130.46,130.68,23451.0
2015-07-21 13:30:00,130.78,130.99,130.71,130.77,6717.0,130.78,130.99,130.71,130.77,6717.0
2015-07-21 13:35:00,130.89,131.02,130.85,131.02,8250.0,130.89,131.02,130.85,131.02,8250.0
2015-07-21 13:40:00,131.08,131.1,130.97,131.03,5450.0,131.08,131.1,130.97,131.03,5450.0
2015-07-21 13:45:00,131.03,131.18,131.02,131.06,14072.0,131.03,131.18,131.02,131.06,14072.0
2015-07-21 13:50:00,131.09,131.19,130.93,131.04,15430.0,131.09,131.19,130.93,131.04,15430.0
2015-07-21 13:55:00,131.06,131.07,130.86,130.94,7770.0,131.06,131.07,130.86,130.94,7770.0
2015-07-21 14:00:00,130.89,130.89,130.68,130.78,3600.0,130.89,130.89,130.68,130.78,3600.0
2015-07-21 14:05:00,130.76,130.85,130.7,130.7,9712.0,130.76,130.85,130.7,130.7,9712.0
2015-07-21 14:10:00,130.7,130.78,130.6,130.69,3954.0,130.7,130.78,130.6,130.69,3954.0
2015-07-21 14:15:00,130.63,130.88,130.62,130.86,11604.0,130.63,130.88,130.62,130.86,11604.0
2015-07-21 14:20:00,130.9,131.06,130.82,130.9,10300.0,130.9,131.06,130.82,130.9,10300.0
2015-07-21 14:25:00,130.9,131.09,130.86,131.02,6786.0,130.9,131.09,130.86,131.02,6786.0
2015-07-21 14:30:00,131.01,131.05,130.85,130.86,4000.0,131.01,131.05,130.85,130.86,4000.0
2015-07-21 14:35:00,130.84,130.88,130.73,130.85,6263.0,130.84,130.88,130.73,130.85,6263.0
2015-07-21 14:40:00,130.86,130.89,130.71,130.84,3600.0,130.86,130.89,130.71,130.84,3600.0
2015-07-21 14:45:00,130.81,131.14,130.8,131.12,3800.0,130.81,131.14,130.8,131.12,3800.0
2015-07-21 14:50:00,131.05,131.1,130.9,131.07,6870.0,131.05,131.1,130.9,131.07,6870.0
2015-07-21 14:55:00,131.09,131.21,131.01,131.04,26350.0,131.09,131.21,131.01,131.04,26350.0
2015-07-21 15:00:00,131.01,131.06,130.89,130.96,15296.0,131.01,131.06,130.89,130.96,15296.0
2015-07-21 15:05:00,130.96,131.06,130.89,131.0,9600.0,130.96,131.06,130.89,131.0,9600.0
2015-07-21 15:10:00,130.97,131.1,130.85,131.05,14499.0,130.97,131.1,130.85,131.05,14499.0
2015-07-21 15:15:00,131.11,131.12,130.96,131.06,19266.0,131.11,131.12,130.96,131.06,19266.0
2015-07-21 15:20:00,131.08,131.13,130.86,130.86,13315.0,131.08,131.13,130.86,130.86,13315.0
2015-07-21 15:25:00,130.9,130.92,130.64,130.92,15356.0,130.9,130.92,130.64,130.92,15356.0
2015-07-21 15:30:00,130.96,131.05,130.91,130.91,10327.0,130.96,131.05,130.91,130.91,10327.0
2015-07-21 15:35:00,130.91,131.04,130.81,131.01,7799.0,130.91,131.04,130.81,131.01,7799.0
2015-07-21 15:40:00,131.04,131.14,130.97,131.1,11269.0,131.04,131.14,130.97,131.1,11269.0
2015-07-21 15:45:00,131.12,131.43,131.12,131.36,14929.0,131.12,131.43,131.12,131.36,14929.0
2015-07-21 15:50:00,131.35,131.35,131.03,131.04,32269.0,131.35,131.35,131.03,131.04,32269.0
2015-07-21 15:55:00,131.05,131.2,130.72,130.96,66076.0,131.05,131.2,130.72,130.96,66076.0
2015-07-22 09:30:00,130.51,131.0,130.21,130.6,16459.0,130.51,131.0,130.21,130.6,16459.0
2015-07-22 09:35:00,131.0,131.76,130.41,131.28,17499.0,131.0,131.76,130.41,131.28,17499.0
2015-07-22 09:40:00,131.38,131.56,130.93,130.93,30457.0,131.38,131.56,130.93,130.93,30457.0
2015-07-22 09:45:00,130.93,130.99,130.46,130.84,30570.0,130.93,130.99,130.46,130.84,30570.0
2015-07-22 09:50:00,130.57,131.5,130.57,131.5,6128.0,130.57,131.5,130.57,131.5,6128.0
2015-07-22 09:55:00,131.5,132.0,131.5,131.77,34220.0,131.5,132.0,131.5,131.77,34220.0
2015-07-22 10:00:00,131.8,131.98,131.66,131.72,6450.0,131.8,131.98,131.66,131.72,6450.0
2015-07-22 10:05:00,131.77,132.12,131.64,131.92,6680.0,131.77,132.12,131.64,131.92,6680.0
2015-07-22 10:10:00,131.76,131.93,131.65,131.65,28071.0,131.76,131.93,131.65,131.65,28071.0
2015-07-22 10:15:00,131.68,131.84,131.63,131.73,12889.0,131.68,131.84,131.63,131.73,12889.0
2015-07-22 10:20:00,131.75,131.91,131.7,131.82,13210.0,131.75,131.91,131.7,131.82,13210.0
2015-07-22 10:25:00,131.83,131.84,131.59,131.72,4600.0,131.83,131.84,131.59,131.72,4600.0
2015-07-22 10:30:00,131.66,131.77,131.5,131.52,4100.0,131.66,131.77,131.5,131.52,4100.0
2015-07-22 10:35:00,131.47,131.74,131.31,131.38,6150.0,131.47,131.74,131.31,131.38,6150.0
2015-07-22 10:40:00,131.21,131.32,130.8,130.83,5500.0,131.21,131.32,130.8,130.83,5500.0
2015-07-22 10:45:00,130.74,131.12,130.51,131.05,13961.0,130.74,131.12,130.51,131.05,13961.0
2015-07-22 10:50:00,131.05,131.23,131.04,131.12,6070.0,131.05,131.23,131.04,131.12,6070.0
2015-07-22 10:55:00,131.14,131.71,131.11,131.31,13642.0,131.14,131.71,131.11,131.31,13642.0
2015-07-22 11:00:00,131.18,131.24,131.05,131.05,900.0,131.18,131.24,131.05,131.05,900.0
2015-07-22 11:05:00,131.05,131.12,130.82,130.99,4925.0,131.05,131.12,130.82,130.99,4925.0
2015-07-22 11:10:00,130.85,131.09,130.83,130.83,5000.0,130.85,131.09,130.83,130.83,5000.0
2015-07-22 11:15:00,130.82,131.1,130.8,131.03,9800.0,130.82,131.1,130.8,131.03,9800.0
2015-07-22 11:20:00,130.95,131.04,130.64,130.64,3000.0,130.95,131.04,130.64,130.64,3000.0
2015-07-22 11:25:00,130.61,130.97,130.43,130.49,8422.0,130.61,130.97,130.43,130.49,8422.0
2015-07-22 11:30:00,130.45,130.89,130.1,130.64,18200.0,130.45,130.89,130.1,130.64,18200.0
2015-07-22 11:35:00,130.75,131.06,130.74,130.87,5400.0,130.75,131.06,130.74,130.87,5400.0
2015-07-22 11:40:00,130.74,131.01,130.74,131.0,7444.0,130.74,131.01,130.74,131.0,7444.0
2015-07-22 11:45:00,130.91,131.03,130.82,130.92,15059.0,130.91,131.03,130.82,130.92,15059.0
2015-07-22 11:50:00,130.87,130.87,130.7,130.86,15827.0,130.87,130.87,130.7,130.86,15827.0
2015-07-22 11:55:00,130.87,130.94,130.75,130.9,6513.0,130.87,130.94,130.75,130.9,6513.0
2015-07-22 12:00:00,130.86,131.05,130.86,130.87,4500.0,130.86,131.05,130.86,130.87,4500.0
2015-07-22 12:05:00,130.86,130.94,130.86,130.88,1500.0,130.86,130.94,130.86,130.88,1500.0
2015-07-22 12:10:00,130.79,130.89,130.74,130.88,5151.0,130.79,130.89,130.74,130.88,5151.0
2015-07-22 12:15:00,130.7,130.7,130.6,130.67,1300.0,130.7,130.7,130.6,130.67,1300.0
2015-07-22 12:20:00,130.53,130.6,130.31,130.49,8788.0,130.53,130.6,130.31,130.49,8788.0
2015-07-22 12:25:00,130.52,130.73,130.52,130.73,2392.0,130.52,130.73,130.52,130.73,2392.0
2015-07-22 12:30:00,130.63,130.73,130.46,130.52,5180.0,130.63,130.73,130.46,130.52,5180.0
2015-07-22 12:35:00,130.64,130.64,130.43,130.59,3600.0,130.64,130.64,130.43,130.59,3600.0
2015-07-22 12:40:00,130.43,130.45,130.25,130.37,4500.0,130.43,130.45,130.25,130.37,4500.0
2015-07-22 12:45:00,130.28,130.33,130.22,130.33,2835.0,130.28,130.33,130.22,130.33,2835.0
2015-07-22 12:50:00,130.31,130.5,130.3,130.31,5700.0,130.31,130.5,130.3,130.31,5700.0
2015-07-22 12:55:00,130.33,130.5,129.94,130.18,19709.0,130.33,130.5,129.94,130.18,19709.0
2015-07-22 13:00:00,130.25,130.49,129.94,130.38,7406.0,130.25,130.49,129.94,130.38,7406.0
2015-07-22 13:05:00,130.42,130.72,130.38,130.72,4900.0,130.42,130.72,130.38,130.72,4900.0
2015-07-22 13:10:00,130.73,130.78,130.62,130.78,16082.0,130.73,130.78,130.62,130.78,16082.0
2015-07-22 13:15:00,130.72,130.84,130.65,130.65,6700.0,130.72,130.84,130.65,130.65,6700.0
2015-07-22 13:20:00,130.72,130.82,130.67,130.8,2000.0,130.72,130.82,130.67,130.8,2000.0
2015-07-22 13:25:00,130.71,130.85,130.63,130.79,18198.0,130.71,130.85,130.63,130.79,18198.0
2015-07-22 13:30:00,130.74,130.92,130.71,130.92,3050.0,130.74,130.92,130.71,130.92,3050.0
2015-07-22 13:35:00,130.9,131.27,130.84,131.27,5000.0,130.9,131.27,130.84,131.27,5000.0
2015-07-22 13:40:00,131.22,131.24,130.91,130.94,23012.0,131.22,131.24,130.91,130.94,23012.0
2015-07-22 13:45:00,130.92,130.95,130.9,130.94,4800.0,130.92,130.95,130.9,130.94,4800.0
2015-07-22 13:50:00,130.92,130.95,130.88,130.94,12750.0,130.92,130.95,130.88,130.94,12750.0
2015-07-22 13:55:00,130.96,130.97,130.89,130.94,6550.0,130.96,130.97,130.89,130.94,6550.0
2015-07-22 14:00:00,130.92,131.08,130.84,130.84,4204.0,130.92,131.08,130.84,130.84,4204.0
2015-07-22 14:05:00,130.9,131.0,130.82,131.0,9620.0,130.9,131.0,130.82,131.0,9620.0
2015-07-22 14:10:00,131.0,131.06,130.97,130.97,4510.0,131.0,131.06,130.97,130.97,4510.0
2015-07-22 14:15:00,131.06,131.16,130.98,131.03,10966.0,131.06,131.16,130.98,131.03,10966.0
2015-07-22 14:20:00,131.02,131.27,131.02,131.22,14038.0,131.02,131.27,131.02,131.22,14038.0
2015-07-22 14:25:00,131.23,131.23,131.05,131.05,5050.0,131.23,131.23,131.05,131.05,5050.0
2015-07-22 14:30:00,131.05,131.1,130.97,131.06,8878.0,131.05,131.1,130.97,131.06,8878.0
2015-07-22 14:35:00,131.04,131.08,130.96,130.97,8900.0,131.04,131.08,130.96,130.97,8900.0
2015-07-22 14:40:00,131.02,131.07,130.96,131.05,4600.0,131.02,131.07,130.96,131.05,4600.0
2015-07-22 14:45:00,131.12,131.12,130.95,130.95,9900.0,131.12,131.12,130.95,130.95,9900.0
2015-07-22 14:50:00,130.95,130.98,130.7,130.98,7400.0,130.95,130.98,130.7,130.98,7400.0
2015-07-22 14:55:00,131.05,131.16,130.91,131.16,3700.0,131.05,131.16,130.91,131.16,3700.0
2015-07-22 15:00:00,131.08,131.18,131.03,131.18,15442.0,131.08,131.18,131.03,131.18,15442.0
2015-07-22 15:05:00,131.22,131.41,131.15,131.41,7300.0,131.22,131.41,131.15,131.41,7300.0
2015-07-22 15:10:00,131.37,131.4,130.99,130.99,11700.0,131.37,131.4,130.99,130.99,11700.0
2015-07-22 15:15:00,130.92,130.92,130.7,130.81,8000.0,130.92,130.92,130.7,130.81,8000.0
2015-07-22 15:20:00,130.78,130.93,130.75,130.88,7100.0,130.78,130.93,130.75,130.88,7100.0
2015-07-22 15:25:00,130.84,131.04,130.82,130.82,9219.0,130.84,131.04,130.82,130.82,9219.0
2015-07-22 15:30:00,130.86,131.05,130.8,130.95,16066.0,130.86,131.05,130.8,130.95,16066.0
2015-07-22 15:35:00,130.93,130.96,130.82,130.92,12500.0,130.93,130.96,130.82,130.92,12500.0
2015-07-22 15:40:00,130.92,130.95,130.71,130.75,11916.0,130.92,130.95,130.71,130.75,11916.0
2015-07-22 15:45:00,130.76,130.79,130.67,130.72,24349.0,130.76,130.79,130.67,130.72,24349.0
2015-07-22 15:50:00,130.72,131.05,130.72,131.03,14876.0,130.72,131.05,130.72,131.03,14876.0
2015-07-22 15:55:00,131.05,131.33,130.97,131.02,54629.0,131.05,131.33,130.97,131.02,54629.0
2015-07-23 09:30:00,131.71,131.74,130.95,131.45,16230.0,131.71,131.74,130.95,131.45,16230.0
2015-07-23 09:35:00,131.51,131.95,131.45,131.67,17121.0,131.51,131.95,131.45,131.67,17121.0
2015-07-23 09:40:00,131.56,131.56,130.53,130.53,4400.0,131.56,131.56,130.53,130.53,4400.0
2015-07-23 09:45:00,130.73,131.32,130.55,131.32,5900.0,130.73,131.32,130.55,131.32,5900.0
2015-07-23 09:50:00,131.22,131.22,130.98,131.22,2500.0,131.22,131.22,130.98,131.22,2500.0
2015-07-23 09:55:00,131.21,131.22,130.67,130.87,3513.0,131.21,131.22,130.67,130.87,3513.0
2015-07-23 10:00:00,131.06,131.45,130.99,131.41,2800.0,131.06,131.45,130.99,131.41,2800.0
2015-07-23 10:05:00,131.31,131.56,131.07,131.23,30946.0,131.31,131.56,131.07,131.23,30946.0
2015-07-23 10:10:00,131.23,131.48,131.23,131.36,9368.0,131.23,131.48,131.23,131.36,9368.0
2015-07-23 10:15:00,131.36,131.64,131.04,131.1,11963.0,131.36,131.64,131.04,131.1,11963.0
2015-07-23 10:20:00,131.11,131.51,131.11,131.51,7200.0,131.11,131.51,131.11,131.51,7200.0
2015-07-23 10:25:00,131.5,131.59,131.41,131.53,14580.0,131.5,131.59,131.41,131.53,14580.0
2015-07-23 10:30:00,131.58,131.63,131.27,131.45,13300.0,131.58,131.63,131.27,131.45,13300.0
2015-07-23 10:35:00,131.53,131.64,131.31,131.56,11070.0,131.53,131.64,131.31,131.56,11070.0
2015-07-23 10:40:00,131.53,131.58,131.27,131.38,14471.0,131.53,131.58,131.27,131.38,14471.0
2015-07-23 10:45:00,131.39,131.57,131.2,131.25,11364.0,131.39,131.57,131.2,131.25,11364.0
2015-07-23 10:50:00,131.27,131.34,131.16,131.34,9415.0,131.27,131.34,131.16,131.34,9415.0
2015-07-23 10:55:00,131.4,131.61,131.36,131.46,7700.0,131.4,131.61,131.36,131.46,7700.0
2015-07-23 11:00:00,131.5,131.51,131.3,131.43,10467.0,131.5,131.51,131.3,131.43,10467.0
2015-07-23 11:05:00,131.44,131.48,131.34,131.48,13734.0,131.44,131.48,131.34,131.48,13734.0
2015-07-23 11:10:00,131.41,131.44,131.04,131.07,15400.0,131.41,131.44,131.04,131.07,15400.0
2015-07-23 11:15:00,131.15,131.39,131.12,131.25,4606.0,131.15,131.39,131.12,131.25,4606.0
2015-07-23 11:20:00,131.29,131.55,131.24,131.46,16763.0,131.29,131.55,131.24,131.46,16763.0
2015-07-23 11:25:00,131.4,131.46,131.19,131.22,8078.0,131.4,131.46,131.19,131.22,8078.0
2015-07-23 11:30:00,131.22,131.26,131.14,131.21,4500.0,131.22,131.26,131.14,131.21,4500.0
2015-07-23 11:35:00,131.24,131.26,131.07,131.25,6850.0,131.24,131.26,131.07,131.25,6850.0
2015-07-23 11:40:00,131.26,131.38,131.15,131.38,2000.0,131.26,131.38,131.15,131.38,2000.0
2015-07-23 11:45:00,131.37,131.54,131.3,131.38,12900.0,131.37,131.54,131.3,131.38,12900.0
2015-07-23 11:50:00,131.37,131.45,131.02,131.02,15128.0,131.37,131.45,131.02,131.02,15128.0
2015-07-23 11:55:00,131.1,131.14,130.92,130.96,5487.0,131.1,131.14,130.92,130.96,5487.0
2015-07-23 12:00:00,131.0,131.04,130.9,131.0,3300.0,131.0,131.04,130.9,131.0,3300.0
2015-07-23 12:05:00,130.99,131.0,130.71,130.77,3000.0,130.99,131.0,130.71,130.77,3000.0
2015-07-23 12:10:00,130.76,130.89,130.75,130.88,2187.0,130.76,130.89,130.75,130.88,2187.0
2015-07-23 12:15:00,130.95,130.97,130.43,130.43,5182.0,130.95,130.97,130.43,130.43,5182.0
2015-07-23 12:20:00,130.39,130.39,130.09,130.37,6950.0,130.39,130.39,130.09,130.37,6950.0
2015-07-23 12:25:00,130.36,130.42,130.03,130.27,3340.0,130.36,130.42,130.03,130.27,3340.0
2015-07-23 12:30:00,130.32,130.55,130.26,130.38,3600.0,130.32,130.55,130.26,130.38,3600.0
2015-07-23 12:35:00,130.43,130.58,130.29,130.58,2552.0,130.43,130.58,130.29,130.58,2552.0
2015-07-23 12:40:00,130.59,130.75,130.51,130.74,3950.0,130.59,130.75,130.51,130.74,3950.0
2015-07-23 12:45:00,130.71,130.72,130.56,130.56,3000.0,130.71,130.72,130.56,130.56,3000.0
2015-07-23 12:50:00,130.63,130.63,130.48,130.56,9900.0,130.63,130.63,130.48,130.56,9900.0
2015-07-23 12:55:00,130.59,130.59,130.36,130.38,5143.0,130.59,130.59,130.36,130.38,5143.0
2015-07-23 13:00:00,130.35,130.38,130.25,130.28,4300.0,130.35,130.38,130.25,130.28,4300.0
2015-07-23 13:05:00,130.31,130.48,130.27,130.43,2400.0,130.31,130.48,130.27,130.43,2400.0
2015-07-23 13:10:00,130.5,130.56,130.44,130.54,2387.0,130.5,130.56,130.44,130.54,2387.0
2015-07-23 13:15:00,130.51,130.51,130.31,130.45,5115.0,130.51,130.51,130.31,130.45,5115.0
2015-07-23 13:20:00,130.38,130.54,130.38,130.43,11591.0,130.38,130.54,130.38,130.43,11591.0
2015-07-23 13:25:00,130.51,130.51,130.27,130.36,7538.0,130.51,130.51,130.27,130.36,7538.0
2015-07-23 13:30:00,130.4,130.4,130.24,130.28,3300.0,130.4,130.4,130.24,130.28,3300.0
2015-07-23 13:35:00,130.24,130.32,130.08,130.13,7562.0,130.24,130.32,130.08,130.13,7562.0
2015-07-23 13:40:00,130.15,130.16,129.93,129.99,9735.0,130.15,130.16,129.93,129.99,9735.0
2015-07-23 13:45:00,130.02,130.4,129.99,130.36,6300.0,130.02,130.4,129.99,130.36,6300.0
2015-07-23 13:50:00,130.36,130.59,130.16,130.59,13645.0,130.36,130.59,130.16,130.59,13645.0
2015-07-23 13:55:00,130.79,130.9,130.79,130.81,3000.0,130.79,130.9,130.79,130.81,3000.0
2015-07-23 14:00:00,130.82,130.89,130.68,130.89,2700.0,130.82,130.89,130.68,130.89,2700.0
2015-07-23 14:05:00,130.91,131.0,130.82,130.94,3901.0,130.91,131.0,130.82,130.94,3901.0
2015-07-23 14:10:00,131.01,131.06,130.96,131.04,4000.0,131.01,131.06,130.96,131.04,4000.0
2015-07-23 14:15:00,131.09,131.17,131.01,131.17,8266.0,131.09,131.17,131.01,131.17,8266.0
2015-07-23 14:20:00,131.18,131.3,130.82,130.88,8500.0,131.18,131.3,130.82,130.88,8500.0
2015-07-23 14:25:00,130.95,130.95,130.74,130.86,5100.0,130.95,130.95,130.74,130.86,5100.0
2015-07-23 14:30:00,130.86,130.9,130.82,130.84,5850.0,130.86,130.9,130.82,130.84,5850.0
2015-07-23 14:35:00,130.82,130.9,130.68,130.87,8664.0,130.82,130.9,130.68,130.87,8664.0
2015-07-23 14:40:00,130.9,130.94,130.83,130.92,6695.0,130.9,130.94,130.83,130.92,6695.0
2015-07-23 14:45:00,130.91,130.91,130.72,130.83,10500.0,130.91,130.91,130.72,130.83,10500.0
2015-07-23 14:50:00,130.83,130.84,130.49,130.58,7701.0,130.83,130.84,130.49,130.58,7701.0
2015-07-23 14:55:00,130.65,130.65,130.41,130.53,4400.0,130.65,130.65,130.41,130.53,4400.0
2015-07-23 15:00:00,130.54,130.56,130.36,130.55,6200.0,130.54,130.56,130.36,130.55,6200.0
2015-07-23 15:05:00,130.47,130.52,130.28,130.36,8856.0,130.47,130.52,130.28,130.36,8856.0
2015-07-23 15:10:00,130.4,130.46,130.23,130.38,9542.0,130.4,130.46,130.23,130.38,9542.0
2015-07-23 15:15:00,130.36,130.65,130.3,130.6,8520.0,130.36,130.65,130.3,130.6,8520.0
2015-07-23 15:20:00,130.58,130.8,130.56,130.77,4258.0,130.58,130.8,130.56,130.77,4258.0
2015-07-23 15:25:00,130.77,130.97,130.76,130.89,8048.0,130.77,130.97,130.76,130.89,8048.0
2015-07-23 15:30:00,130.96,130.97,130.69,130.87,7000.0,130.96,130.97,130.69,130.87,7000.0
2015-07-23 15:35:00,130.86,130.97,130.78,130.85,18072.0,130.86,130.97,130.78,130.85,18072.0
2015-07-23 15:40:00,130.85,130.88,130.46,130.46,14334.0,130.85,130.88,130.46,130.46,14334.0
2015-07-23 15:45:00,130.53,130.73,130.33,130.72,22299.0,130.53,130.73,130.33,130.72,22299.0
2015-07-23 15:50:00,130.69,130.71,130.41,130.68,22096.0,130.69,130.71,130.41,130.68,22096.0
2015-07-23 15:55:00,130.68,130.91,130.63,130.88,34914.0,130.68,130.91,130.63,130.88,34914.0
2015-07-24 09:30:00,130.02,130.48,128.35,128.94,37726.0,130.02,130.48,128.35,128.94,37726.0
2015-07-24 09:35:00,129.2,130.0,129.19,129.79,21525.0,129.2,130.0,129.19,129.79,21525.0
2015-07-24 09:40:00,129.89,130.55,129.89,130.14,6180.0,129.89,130.55,129.89,130.14,6180.0
2015-07-24 09:45:00,130.1,130.26,129.72,129.83,6070.0,130.1,130.26,129.72,129.83,6070.0
2015-07-24 09:50:00,129.83,130.19,129.74,130.05,30409.0,129.83,130.19,129.74,130.05,30409.0
2015-07-24 09:55:00,130.05,130.24,129.8,129.92,12457.0,130.05,130.24,129.8,129.92,12457.0
2015-07-24 10:00:00,129.89,129.93,129.76,129.81,8734.0,129.89,129.93,129.76,129.81,8734.0
2015-07-24 10:05:00,129.83,130.66,129.83,130.66,12250.0,129.83,130.66,129.83,130.66,12250.0
2015-07-24 10:10:00,130.69,130.7,129.91,129.92,9312.0,130.69,130.7,129.91,129.92,9312.0
2015-07-24 10:15:00,129.92,129.92,129.41,129.56,8102.0,129.92,129.92,129.41,129.56,8102.0
2015-07-24 10:20:00,129.48,129.51,129.2,129.28,4400.0,129.48,129.51,129.2,129.28,4400.0
2015-07-24 10:25:00,129.31,129.39,129.2,129.35,9968.0,129.31,129.39,129.2,129.35,9968.0
2015-07-24 10:30:00,129.34,129.52,129.25,129.37,60457.0,129.34,129.52,129.25,129.37,60457.0
2015-07-24 10:35:00,129.36,129.43,129.27,129.41,3964.0,129.36,129.43,129.27,129.41,3964.0
2015-07-24 10:40:00,129.39,129.44,129.09,129.19,5700.0,129.39,129.44,129.09,129.19,5700.0
2015-07-24 10:45:00,129.23,129.61,129.23,129.61,3261.0,129.23,129.61,129.23,129.61,3261.0
2015-07-24 10:50:00,129.69,129.69,129.34,129.39,7875.0,129.69,129.69,129.34,129.39,7875.0
2015-07-24 10:55:00,129.41,129.46,129.26,129.26,4300.0,129.41,129.46,129.26,129.26,4300.0
2015-07-24 11:00:00,129.27,129.28,129.14,129.21,4350.0,129.27,129.28,129.14,129.21,4350.0
2015-07-24 11:05:00,129.26,129.34,129.11,129.21,6116.0,129.26,129.34,129.11,129.21,6116.0
2015-07-24 11:10:00,129.24,129.24,128.88,128.88,3772.0,129.24,129.24,128.88,128.88,3772.0
2015-07-24 11:15:00,128.89,129.21,128.87,129.14,10812.0,128.89,129.21,128.87,129.14,10812.0
2015-07-24 11:20:00,129.14,129.2,129.1,129.12,2100.0,129.14,129.2,129.1,129.12,2100.0
2015-07-24 11:25:00,129.09,129.21,128.95,128.95,3600.0,129.09,129.21,128.95,128.95,3600.0
2015-07-24 11:30:00,129.03,129.19,129.02,129.15,3500.0,129.03,129.19,129.02,129.15,3500.0
2015-07-24 11:35:00,129.11,129.46,129.06,129.26,9100.0,129.11,129.46,129.06,129.26,9100.0
2015-07-24 11:40:00,129.34,129.34,129.17,129.28,3000.0,129.34,129.34,129.17,129.28,3000.0
2015-07-24 11:45:00,129.31,129.32,129.07,129.13,4100.0,129.31,129.32,129.07,129.13,4100.0
2015-07-24 11:50:00,129.21,129.21,128.99,129.0,11606.0,129.21,129.21,128.99,129.0,11606.0
2015-07-24 11:55:00,128.95,128.95,128.72,128.77,6557.0,128.95,128.95,128.72,128.77,6557.0
2015-07-24 12:00:00,128.86,128.9,128.51,128.52,8355.0,128.86,128.9,128.51,128.52,8355.0
2015-07-24 12:05:00,128.51,128.52,128.26,128.34,8976.0,128.51,128.52,128.26,128.34,8976.0
2015-07-24 12:10:00,128.38,128.67,128.34,128.67,9500.0,128.38,128.67,128.34,128.67,9500.0
2015-07-24 12:15:00,128.7,129.08,128.63,128.76,11706.0,128.7,129.08,128.63,128.76,11706.0
2015-07-24 12:20:00,128.84,128.85,128.35,128.35,7740.0,128.84,128.85,128.35,128.35,7740.0
2015-07-24 12:25:00,128.28,128.58,128.25,128.52,10400.0,128.28,128.58,128.25,128.52,10400.0
2015-07-24 12:30:00,128.46,128.8,128.46,128.61,9951.0,128.46,128.8,128.46,128.61,9951.0
2015-07-24 12:35:00,128.6,128.64,128.45,128.55,3152.0,128.6,128.64,128.45,128.55,3152.0
2015-07-24 12:40:00,128.57,128.66,128.53,128.61,4600.0,128.57,128.66,128.53,128.61,4600.0
2015-07-24 12:45:00,128.65,128.66,128.44,128.55,3141.0,128.65,128.66,128.44,128.55,3141.0
2015-07-24 12:50:00,128.55,128.6,128.37,128.48,4234.0,128.55,128.6,128.37,128.48,4234.0
2015-07-24 12:55:00,128.49,128.49,128.3,128.3,1200.0,128.49,128.49,128.3,128.3,1200.0
2015-07-24 13:00:00,128.35,128.47,128.26,128.37,2320.0,128.35,128.47,128.26,128.37,2320.0
2015-07-24 13:05:00,128.44,128.56,128.32,128.32,13701.0,128.44,128.56,128.32,128.32,13701.0
2015-07-24 13:10:00,128.32,128.38,127.63,127.64,28658.0,128.32,128.38,127.63,127.64,28658.0
2015-07-24 13:15:00,127.56,127.96,127.52,127.96,8070.0,127.56,127.96,127.52,127.96,8070.0
2015-07-24 13:20:00,127.86,128.08,127.77,127.89,5900.0,127.86,128.08,127.77,127.89,5900.0
2015-07-24 13:25:00,127.92,127.92,127.42,127.42,12337.0,127.92,127.92,127.42,127.42,12337.0
2015-07-24 13:30:00,127.45,127.54,127.18,127.18,14151.0,127.45,127.54,127.18,127.18,14151.0
2015-07-24 13:35:00,127.25,127.25,126.86,127.11,8240.0,127.25,127.25,126.86,127.11,8240.0
2015-07-24 13:40:00,127.13,127.14,126.6,126.61,9230.0,127.13,127.14,126.6,126.61,9230.0
2015-07-24 13:45:00,126.61,126.83,126.51,126.69,27856.0,126.61,126.83,126.51,126.69,27856.0
2015-07-24 13:50:00,126.63,127.16,126.63,127.01,12117.0,126.63,127.16,126.63,127.01,12117.0
2015-07-24 13:55:00,126.94,127.18,126.85,126.96,14500.0,126.94,127.18,126.85,126.96,14500.0
2015-07-24 14:00:00,127.02,127.02,126.5,126.51,10165.0,127.02,127.02,126.5,126.51,10165.0
2015-07-24 14:05:00,126.56,126.6,126.24,126.44,29610.0,126.56,126.6,126.24,126.44,29610.0
2015-07-24 14:10:00,126.5,126.5,126.2,126.21,12025.0,126.5,126.5,126.2,126.21,12025.0
2015-07-24 14:15:00,126.21,126.29,125.83,125.85,13642.0,126.21,126.29,125.83,125.85,13642.0
2015-07-24 14:20:00,125.91,125.94,125.25,125.37,27011.0,125.91,125.94,125.25,125.37,27011.0
2015-07-24 14:25:00,125.49,126.19,125.49,126.19,9750.0,125.49,126.19,125.49,126.19,9750.0
2015-07-24 14:30:00,126.19,126.59,126.15,126.52,8040.0,126.19,126.59,126.15,126.52,8040.0
2015-07-24 14:35:00,126.52,126.53,126.18,126.18,12432.0,126.52,126.53,126.18,126.18,12432.0
2015-07-24 14:40:00,126.22,126.37,126.18,126.37,6470.0,126.22,126.37,126.18,126.37,6470.0
2015-07-24 14:45:00,126.35,126.37,126.08,126.1,10827.0,126.35,126.37,126.08,126.1,10827.0
2015-07-24 14:50:00,126.08,126.26,125.63,125.94,11379.0,126.08,126.26,125.63,125.94,11379.0
2015-07-24 14:55:00,126.0,126.24,125.96,126.19,10237.0,126.0,126.24,125.96,126.19,10237.0
2015-07-24 15:00:00,126.13,126.32,126.08,126.27,9821.0,126.13,126.32,126.08,126.27,9821.0
2015-07-24 15:05:00,126.32,126.36,126.24,126.27,17800.0,126.32,126.36,126.24,126.27,17800.0
2015-07-24 15:10:00,126.26,126.3,126.04,126.04,20988.0,126.26,126.3,126.04,126.04,20988.0
2015-07-24 15:15:00,126.01,126.05,125.69,125.77,16986.0,126.01,126.05,125.69,125.77,16986.0
2015-07-24 15:20:00,125.77,125.77,125.51,125.52,14660.0,125.77,125.77,125.51,125.52,14660.0
2015-07-24 15:25:00,125.5,125.53,124.84,124.84,30546.0,125.5,125.53,124.84,124.84,30546.0
2015-07-24 15:30:00,124.87,125.12,124.75,124.9,27888.0,124.87,125.12,124.75,124.9,27888.0
2015-07-24 15:35:00,124.86,125.08,124.69,124.69,23376.0,124.86,125.08,124.69,124.69,23376.0
2015-07-24 15:40:00,124.67,125.17,124.62,125.1,33888.0,124.67,125.17,124.62,125.1,33888.0
2015-07-24 15:45:00,125.14,125.5,125.02,125.23,42362.0,125.14,125.5,125.02,125.23,42362.0
2015-07-24 15:50:00,125.31,125.44,125.05,125.39,45185.0,125.31,125.44,125.05,125.39,45185.0
2015-07-24 15:55:00,125.39,125.79,125.31,125.5,108506.0,125.39,125.79,125.31,125.5,108506.0
2015-07-27 09:30:00,124.24,124.69,122.71,123.09,60988.0,124.24,124.69,122.71,123.09,60988.0
2015-07-27 09:35:00,123.09,123.28,121.53,121.81,38874.0,123.09,123.28,121.53,121.81,38874.0
2015-07-27 09:40:00,121.82,122.5,121.31,122.5,25646.0,121.82,122.5,121.31,122.5,25646.0
2015-07-27 09:45:00,122.45,123.46,122.45,123.4,39529.0,122.45,123.46,122.45,123.4,39529.0
2015-07-27 09:50:00,123.4,124.58,122.86,124.42,25087.0,123.4,124.58,122.86,124.42,25087.0
2015-07-27 09:55:00,124.44,124.44,123.36,123.54,19759.0,124.44,124.44,123.36,123.54,19759.0
2015-07-27 10:00:00,123.46,123.6,123.14,123.27,44326.0,123.46,123.6,123.14,123.27,44326.0
2015-07-27 10:05:00,123.27,123.44,123.21,123.25,17957.0,123.27,123.44,123.21,123.25,17957.0
2015-07-27 10:10:00,123.28,123.57,123.06,123.43,11325.0,123.28,123.57,123.06,123.43,11325.0
2015-07-27 10:15:00,123.35,123.48,123.18,123.48,12167.0,123.35,123.48,123.18,123.48,12167.0
2015-07-27 10:20:00,123.35,123.35,122.46,122.5,22395.0,123.35,123.35,122.46,122.5,22395.0
2015-07-27 10:25:00,122.5,122.5,122.35,122.5,21759.0,122.5,122.5,122.35,122.5,21759.0
2015-07-27 10:30:00,122.45,123.15,122.41,122.97,16355.0,122.45,123.15,122.41,122.97,16355.0
2015-07-27 10:35:00,123.14,123.22,122.78,123.11,11373.0,123.14,123.22,122.78,123.11,11373.0
2015-07-27 10:40:00,123.02,123.08,122.92,123.07,7000.0,123.02,123.08,122.92,123.07,7000.0
2015-07-27 10:45:00,123.12,123.22,122.8,122.86,11596.0,123.12,123.22,122.8,122.86,11596.0
2015-07-27 10:50:00,122.84,122.91,122.75,122.87,14701.0,122.84,122.91,122.75,122.87,14701.0
2015-07-27 10:55:00,122.87,122.91,122.75,122.75,7950.0,122.87,122.91,122.75,122.75,7950.0
2015-07-27 11:00:00,122.78,122.96,122.59,122.82,25674.0,122.78,122.96,122.59,122.82,25674.0
2015-07-27 11:05:00,122.9,123.36,122.9,123.25,22750.0,122.9,123.36,122.9,123.25,22750.0
2015-07-27 11:10:00,123.2,123.26,122.88,122.9,7900.0,123.2,123.26,122.88,122.9,7900.0
2015-07-27 11:15:00,122.83,123.0,122.64,122.64,6800.0,122.83,123.0,122.64,122.64,6800.0
2015-07-27 11:20:00,122.71,122.82,122.39,122.71,9562.0,122.71,122.82,122.39,122.71,9562.0
2015-07-27 11:25:00,122.68,122.95,122.54,122.54,6000.0,122.68,122.95,122.54,122.54,6000.0
2015-07-27 11:30:00,122.44,122.55,122.18,122.33,13239.0,122.44,122.55,122.18,122.33,13239.0
2015-07-27 11:35:00,122.35,122.39,122.11,122.2,10447.0,122.35,122.39,122.11,122.2,10447.0
2015-07-27 11:40:00,122.24,122.42,121.77,121.77,24150.0,122.24,122.42,121.77,121.77,24150.0
2015-07-27 11:45:00,121.87,121.9,121.35,121.47,22817.0,121.87,121.9,121.35,121.47,22817.0
2015-07-27 11:50:00,121.48,122.24,121.4,122.14,6350.0,121.48,122.24,121.4,122.14,6350.0
2015-07-27 11:55:00,122.22,122.7,122.19,122.63,7771.0,122.22,122.7,122.19,122.63,7771.0
2015-07-27 12:00:00,122.64,122.71,122.46,122.47,6150.0,122.64,122.71,122.46,122.47,6150.0
2015-07-27 12:05:00,122.5,122.56,122.44,122.52,46344.0,122.5,122.56,122.44,122.52,46344.0
2015-07-27 12:10:00,122.56,122.64,122.5,122.52,4750.0,122.56,122.64,122.5,122.52,4750.0
2015-07-27 12:15:00,122.5,122.59,122.46,122.59,24653.0,122.5,122.59,122.46,122.59,24653.0
2015-07-27 12:20:00,122.59,123.18,122.59,123.09,36989.0,122.59,123.18,122.59,123.09,36989.0
2015-07-27 12:25:00,123.17,123.27,123.01,123.16,6875.0,123.17,123.27,123.01,123.16,6875.0
2015-07-27 12:30:00,123.15,123.15,123.0,123.08,6101.0,123.15,123.15,123.0,123.08,6101.0
2015-07-27 12:35:00,122.97,123.32,122.97,123.32,4000.0,122.97,123.32,122.97,123.32,4000.0
2015-07-27 12:40:00,123.28,123.68,123.28,123.57,9727.0,123.28,123.68,123.28,123.57,9727.0
2015-07-27 12:45:00,123.61,123.64,123.47,123.47,5800.0,123.61,123.64,123.47,123.47,5800.0
2015-07-27 12:50:00,123.46,123.56,123.35,123.35,10925.0,123.46,123.56,123.35,123.35,10925.0
2015-07-27 12:55:00,123.32,123.32,122.96,123.1,9511.0,123.32,123.32,122.96,123.1,9511.0
2015-07-27 13:00:00,123.15,123.2,122.91,123.09,4869.0,123.15,123.2,122.91,123.09,4869.0
2015-07-27 13:05:00,123.16,123.54,123.15,123.44,11340.0,123.16,123.54,123.15,123.44,11340.0
2015-07-27 13:10:00,123.41,123.7,123.21,123.52,31087.0,123.41,123.7,123.21,123.52,31087.0
2015-07-27 13:15:00,123.49,123.58,123.41,123.5,13400.0,123.49,123.58,123.41,123.5,13400.0
2015-07-27 13:20:00,123.43,123.57,123.35,123.56,8600.0,123.43,123.57,123.35,123.56,8600.0
2015-07-27 13:25:00,123.61,123.74,123.58,123.71,6166.0,123.61,123.74,123.58,123.71,6166.0
2015-07-27 13:30:00,123.8,123.98,123.65,123.81,7880.0,123.8,123.98,123.65,123.81,7880.0
2015-07-27 13:35:00,123.79,123.79,123.53,123.74,8550.0,123.79,123.79,123.53,123.74,8550.0
2015-07-27 13:40:00,123.74,123.85,123.7,123.75,7206.0,123.74,123.85,123.7,123.75,7206.0
2015-07-27 13:45:00,123.75,123.94,123.7,123.94,12719.0,123.75,123.94,123.7,123.94,12719.0
2015-07-27 13:50:00,123.93,124.32,123.93,124.31,9735.0,123.93,124.32,123.93,124.31,9735.0
2015-07-27 13:55:00,124.41,124.49,124.2,124.2,10338.0,124.41,124.49,124.2,124.2,10338.0
2015-07-27 14:00:00,124.22,124.25,123.88,124.03,9409.0,124.22,124.25,123.88,124.03,9409.0
2015-07-27 14:05:00,124.0,124.31,123.97,124.21,8200.0,124.0,124.31,123.97,124.21,8200.0
2015-07-27 14:10:00,124.21,124.66,124.16,124.66,8120.0,124.21,124.66,124.16,124.66,8120.0
2015-07-27 14:15:00,124.74,124.76,124.53,124.74,17936.0,124.74,124.76,124.53,124.74,17936.0
2015-07-27 14:20:00,124.75,124.86,124.68,124.73,14155.0,124.75,124.86,124.68,124.73,14155.0
2015-07-27 14:25:00,124.67,124.82,124.58,124.64,10905.0,124.67,124.82,124.58,124.64,10905.0
2015-07-27 14:30:00,124.7,124.79,124.45,124.51,15737.0,124.7,124.79,124.45,124.51,15737.0
2015-07-27 14:35:00,124.43,125.19,124.43,125.07,10630.0,124.43,125.19,124.43,125.07,10630.0
2015-07-27 14:40:00,125.18,125.35,124.6,124.61,14885.0,125.18,125.35,124.6,124.61,14885.0
2015-07-27 14:45:00,124.7,125.0,124.55,124.83,8715.0,124.7,125.0,124.55,124.83,8715.0
2015-07-27 14:50:00,124.92,125.13,124.71,124.71,17114.0,124.92,125.13,124.71,124.71,17114.0
2015-07-27 14:55:00,124.72,124.83,124.55,124.55,7993.0,124.72,124.83,124.55,124.55,7993.0
2015-07-27 15:00:00,124.5,124.54,123.98,124.06,15840.0,124.5,124.54,123.98,124.06,15840.0
2015-07-27 15:05:00,124.05,124.06,123.84,124.04,28200.0,124.05,124.06,123.84,124.04,28200.0
2015-07-27 15:10:00,124.02,124.12,123.91,124.07,30210.0,124.02,124.12,123.91,124.07,30210.0
2015-07-27 15:15:00,124.05,124.15,123.81,123.89,22142.0,124.05,124.15,123.81,123.89,22142.0
2015-07-27 15:20:00,123.98,124.25,123.92,124.19,16844.0,123.98,124.25,123.92,124.19,16844.0
2015-07-27 15:25:00,124.22,124.27,123.96,124.12,17146.0,124.22,124.27,123.96,124.12,17146.0
2015-07-27 15:30:00,124.0,124.11,123.91,124.05,19520.0,124.0,124.11,123.91,124.05,19520.0
2015-07-27 15:35:00,124.04,124.1,123.86,123.88,31397.0,124.04,124.1,123.86,123.88,31397.0
2015-07-27 15:40:00,123.87,123.87,123.56,123.67,13330.0,123.87,123.87,123.56,123.67,13330.0
2015-07-27 15:45:00,123.63,123.89,123.39,123.43,53508.0,123.63,123.89,123.39,123.43,53508.0
2015-07-27 15:50:00,123.43,123.49,122.91,123.19,90251.0,123.43,123.49,122.91,123.19,90251.0
2015-07-27 15:55:00,123.16,123.39,123.04,123.28,146655.0,123.16,123.39,123.04,123.28,146655.0
2015-07-28 09:30:00,124.47,124.69,123.84,123.91,18716.0,124.47,124.69,123.84,123.91,18716.0
2015-07-28 09:35:00,123.87,124.02,122.81,123.01,16888.0,123.87,124.02,122.81,123.01,16888.0
2015-07-28 09:40:00,123.0,123.32,122.64,123.08,17150.0,123.0,123.32,122.64,123.08,17150.0
2015-07-28 09:45:00,123.07,123.09,122.49,122.7,21504.0,123.07,123.09,122.49,122.7,21504.0
2015-07-28 09:50:00,122.83,123.12,122.41,123.12,22030.0,122.83,123.12,122.41,123.12,22030.0
2015-07-28 09:55:00,123.04,123.73,122.9,123.73,25016.0,123.04,123.73,122.9,123.73,25016.0
2015-07-28 10:00:00,123.93,124.09,123.13,123.13,18611.0,123.93,124.09,123.13,123.13,18611.0
2015-07-28 10:05:00,123.14,123.38,122.72,123.26,26516.0,123.14,123.38,122.72,123.26,26516.0
2015-07-28 10:10:00,123.23,123.91,123.21,123.79,16823.0,123.23,123.91,123.21,123.79,16823.0
2015-07-28 10:15:00,123.81,124.36,123.81,123.86,18940.0,123.81,124.36,123.81,123.86,18940.0
2015-07-28 10:20:00,123.8,124.08,123.53,123.99,13512.0,123.8,124.08,123.53,123.99,13512.0
2015-07-28 10:25:00,123.96,123.96,123.45,123.45,11031.0,123.96,123.96,123.45,123.45,11031.0
2015-07-28 10:30:00,123.51,123.74,123.48,123.48,5200.0,123.51,123.74,123.48,123.48,5200.0
2015-07-28 10:35:00,123.55,123.73,123.44,123.61,8569.0,123.55,123.73,123.44,123.61,8569.0
2015-07-28 10:40:00,123.61,124.11,123.6,123.88,9850.0,123.61,124.11,123.6,123.88,9850.0
2015-07-28 10:45:00,123.82,123.97,123.67,123.71,7148.0,123.82,123.97,123.67,123.71,7148.0
2015-07-28 10:50:00,123.75,123.87,123.61,123.83,17522.0,123.75,123.87,123.61,123.83,17522.0
2015-07-28 10:55:00,123.89,124.41,123.84,124.07,24339.0,123.89,124.41,123.84,124.07,24339.0
2015-07-28 11:00:00,124.09,124.47,124.09,124.45,38723.0,124.09,124.47,124.09,124.45,38723.0
2015-07-28 11:05:00,124.45,124.83,124.38,124.62,19370.0,124.45,124.83,124.38,124.62,19370.0
2015-07-28 11:10:00,124.64,125.2,124.58,125.2,22221.0,124.64,125.2,124.58,125.2,22221.0
2015-07-28 11:15:00,125.13,125.33,124.82,124.98,9822.0,125.13,125.33,124.82,124.98,9822.0
2015-07-28 11:20:00,125.0,125.17,124.86,124.98,12480.0,125.0,125.17,124.86,124.98,12480.0
2015-07-28 11:25:00,125.0,125.11,124.91,125.0,9744.0,125.0,125.11,124.91,125.0,9744.0
2015-07-28 11:30:00,124.99,125.3,124.78,124.78,28306.0,124.99,125.3,124.78,124.78,28306.0
2015-07-28 11:35:00,124.86,125.14,124.86,125.05,10409.0,124.86,125.14,124.86,125.05,10409.0
2015-07-28 11:40:00,125.04,125.5,125.04,125.48,12200.0,125.04,125.5,125.04,125.48,12200.0
2015-07-28 11:45:00,125.51,125.74,125.26,125.52,23031.0,125.51,125.74,125.26,125.52,23031.0
2015-07-28 11:50:00,125.5,125.74,125.3,125.73,50723.0,125.5,125.74,125.3,125.73,50723.0
2015-07-28 11:55:00,125.73,125.82,125.56,125.69,17200.0,125.73,125.82,125.56,125.69,17200.0
2015-07-28 12:00:00,125.69,125.79,125.51,125.62,6737.0,125.69,125.79,125.51,125.62,6737.0
2015-07-28 12:05:00,125.65,125.89,125.61,125.83,5325.0,125.65,125.89,125.61,125.83,5325.0
2015-07-28 12:10:00,125.89,126.04,125.81,125.86,17415.0,125.89,126.04,125.81,125.86,17415.0
2015-07-28 12:15:00,125.85,126.35,125.81,126.01,44604.0,125.85,126.35,125.81,126.01,44604.0
2015-07-28 12:20:00,126.03,126.25,126.0,126.14,15868.0,126.03,126.25,126.0,126.14,15868.0
2015-07-28 12:25:00,126.14,126.37,125.85,126.17,8600.0,126.14,126.37,125.85,126.17,8600.0
2015-07-28 12:30:00,126.12,126.17,125.77,125.95,8881.0,126.12,126.17,125.77,125.95,8881.0
2015-07-28 12:35:00,125.93,126.21,125.77,126.08,6925.0,125.93,126.21,125.77,126.08,6925.0
2015-07-28 12:40:00,126.16,126.32,125.79,125.82,9650.0,126.16,126.32,125.79,125.82,9650.0
2015-07-28 12:45:00,125.86,125.95,125.76,125.94,11771.0,125.86,125.95,125.76,125.94,11771.0
2015-07-28 12:50:00,125.95,125.95,125.56,125.56,15100.0,125.95,125.95,125.56,125.56,15100.0
2015-07-28 12:55:00,125.67,125.71,125.42,125.43,24612.0,125.67,125.71,125.42,125.43,24612.0
2015-07-28 13:00:00,125.42,125.52,125.18,125.33,46650.0,125.42,125.52,125.18,125.33,46650.0
2015-07-28 13:05:00,125.29,125.86,125.27,125.8,12425.0,125.29,125.86,125.27,125.8,12425.0
2015-07-28 13:10:00,125.7,125.98,125.7,125.85,12100.0,125.7,125.98,125.7,125.85,12100.0
2015-07-28 13:15:00,125.85,126.25,125.81,126.17,19413.0,125.85,126.25,125.81,126.17,19413.0
2015-07-28 13:20:00,126.13,126.63,126.02,126.53,13218.0,126.13,126.63,126.02,126.53,13218.0
2015-07-28 13:25:00,126.44,126.62,126.44,126.62,3050.0,126.44,126.62,126.44,126.62,3050.0
2015-07-28 13:30:00,126.61,126.69,126.41,126.46,9499.0,126.61,126.69,126.41,126.46,9499.0
2015-07-28 13:35:00,126.4,126.67,126.07,126.48,38484.0,126.4,126.67,126.07,126.48,38484.0
2015-07-28 13:40:00,126.46,126.59,126.31,126.47,14071.0,126.46,126.59,126.31,126.47,14071.0
2015-07-28 13:45:00,126.45,126.56,126.2,126.55,14560.0,126.45,126.56,126.2,126.55,14560.0
2015-07-28 13:50:00,126.48,126.55,126.34,126.52,17900.0,126.48,126.55,126.34,126.52,17900.0
2015-07-28 13:55:00,126.53,126.84,126.44,126.7,50013.0,126.53,126.84,126.44,126.7,50013.0
2015-07-28 14:00:00,126.74,126.99,126.58,126.79,60829.0,126.74,126.99,126.58,126.79,60829.0
2015-07-28 14:05:00,126.78,127.02,126.46,126.53,26806.0,126.78,127.02,126.46,126.53,26806.0
2015-07-28 14:10:00,126.54,126.59,126.37,126.4,15366.0,126.54,126.59,126.37,126.4,15366.0
2015-07-28 14:15:00,126.38,126.53,126.36,126.42,15839.0,126.38,126.53,126.36,126.42,15839.0
2015-07-28 14:20:00,126.41,126.59,126.41,126.55,37969.0,126.41,126.59,126.41,126.55,37969.0
2015-07-28 14:25:00,126.53,126.53,126.0,126.09,27327.0,126.53,126.53,126.0,126.09,27327.0
2015-07-28 14:30:00,126.15,126.41,126.14,126.41,18221.0,126.15,126.41,126.14,126.41,18221.0
2015-07-28 14:35:00,126.4,126.47,126.25,126.33,18732.0,126.4,126.47,126.25,126.33,18732.0
2015-07-28 14:40:00,126.33,126.38,126.25,126.38,10475.0,126.33,126.38,126.25,126.38,10475.0
2015-07-28 14:45:00,126.31,126.44,126.27,126.44,6666.0,126.31,126.44,126.27,126.44,6666.0
2015-07-28 14:50:00,126.42,126.5,126.39,126.47,6500.0,126.42,126.5,126.39,126.47,6500.0
2015-07-28 14:55:00,126.48,126.7,126.43,126.64,9941.0,126.48,126.7,126.43,126.64,9941.0
2015-07-28 15:00:00,126.65,126.9,126.65,126.9,12235.0,126.65,126.9,126.65,126.9,12235.0
2015-07-28 15:05:00,126.9,127.04,126.86,126.97,15712.0,126.9,127.04,126.86,126.97,15712.0
2015-07-28 15:10:00,126.97,126.97,126.77,126.79,11500.0,126.97,126.97,126.77,126.79,11500.0
2015-07-28 15:15:00,126.79,127.15,126.79,127.12,12488.0,126.79,127.15,126.79,127.12,12488.0
2015-07-28 15:20:00,127.15,127.33,127.11,127.12,14839.0,127.15,127.33,127.11,127.12,14839.0
2015-07-28 15:25:00,127.12,127.12,126.85,126.97,12902.0,127.12,127.12,126.85,126.97,12902.0
2015-07-28 15:30:00,127.01,127.33,127.01,127.21,17295.0,127.01,127.33,127.01,127.21,17295.0
2015-07-28 15:35:00,127.07,127.48,127.07,127.43,19390.0,127.07,127.48,127.07,127.43,19390.0
2015-07-28 15:40:00,127.41,127.99,127.41,127.74,30961.0,127.41,127.99,127.41,127.74,30961.0
2015-07-28 15:45:00,127.78,128.14,127.69,127.95,45865.0,127.78,128.14,127.69,127.95,45865.0
2015-07-28 15:50:00,127.95,128.09,127.83,127.94,63563.0,127.95,128.09,127.83,127.94,63563.0
2015-07-28 15:55:00,127.93,128.56,127.83,128.3,140217.0,127.93,128.56,127.83,128.3,140217.0
2015-07-29 09:30:00,128.28,128.98,128.13,128.13,32565.0,128.28,128.98,128.13,128.13,32565.0
2015-07-29 09:35:00,128.11,128.11,127.75,127.93,36487.0,128.11,128.11,127.75,127.93,36487.0
2015-07-29 09:40:00,127.88,127.96,126.65,126.81,18053.0,127.88,127.96,126.65,126.81,18053.0
2015-07-29 09:45:00,126.81,127.07,126.64,127.06,22420.0,126.81,127.07,126.64,127.06,22420.0
2015-07-29 09:50:00,127.13,127.41,126.96,127.2,14020.0,127.13,127.41,126.96,127.2,14020.0
2015-07-29 09:55:00,127.27,127.8,127.19,127.8,8348.0,127.27,127.8,127.19,127.8,8348.0
2015-07-29 10:00:00,127.59,127.99,127.3,127.32,16780.0,127.59,127.99,127.3,127.32,16780.0
2015-07-29 10:05:00,127.32,127.64,127.01,127.38,12880.0,127.32,127.64,127.01,127.38,12880.0
2015-07-29 10:10:00,127.39,127.64,127.28,127.37,35356.0,127.39,127.64,127.28,127.37,35356.0
2015-07-29 10:15:00,127.33,127.71,127.29,127.5,19500.0,127.33,127.71,127.29,127.5,19500.0
2015-07-29 10:20:00,127.47,127.76,127.46,127.63,32323.0,127.47,127.76,127.46,127.63,32323.0
2015-07-29 10:25:00,127.57,127.84,127.49,127.6,42593.0,127.57,127.84,127.49,127.6,42593.0
2015-07-29 10:30:00,127.52,128.05,127.51,127.95,19686.0,127.52,128.05,127.51,127.95,19686.0
2015-07-29 10:35:00,127.98,128.1,127.78,128.03,23467.0,127.98,128.1,127.78,128.03,23467.0
2015-07-29 10:40:00,127.96,128.08,127.69,127.9,21729.0,127.96,128.08,127.69,127.9,21729.0
2015-07-29 10:45:00,127.84,127.9,127.33,127.48,9491.0,127.84,127.9,127.33,127.48,9491.0
2015-07-29 10:50:00,127.46,127.46,127.14,127.34,11300.0,127.46,127.46,127.14,127.34,11300.0
2015-07-29 10:55:00,127.33,127.55,127.16,127.27,35616.0,127.33,127.55,127.16,127.27,35616.0
2015-07-29 11:00:00,127.33,127.52,127.32,127.51,20741.0,127.33,127.52,127.32,127.51,20741.0
2015-07-29 11:05:00,127.52,127.55,127.35,127.44,26320.0,127.52,127.55,127.35,127.44,26320.0
2015-07-29 11:10:00,127.41,127.55,127.4,127.44,11289.0,127.41,127.55,127.4,127.44,11289.0
2015-07-29 11:15:00,127.44,127.57,127.33,127.45,24486.0,127.44,127.57,127.33,127.45,24486.0
2015-07-29 11:20:00,127.5,127.58,127.44,127.58,14631.0,127.5,127.58,127.44,127.58,14631.0
2015-07-29 11:25:00,127.6,127.6,127.31,127.31,22382.0,127.6,127.6,127.31,127.31,22382.0
2015-07-29 11:30:00,127.29,127.33,126.63,126.81,13965.0,127.29,127.33,126.63,126.81,13965.0
2015-07-29 11:35:00,126.81,127.08,126.67,127.05,12100.0,126.81,127.08,126.67,127.05,12100.0
2015-07-29 11:40:00,126.98,127.41,126.98,127.4,7900.0,126.98,127.41,126.98,127.4,7900.0
2015-07-29 11:45:00,127.38,127.4,127.1,127.1,20195.0,127.38,127.4,127.1,127.1,20195.0
2015-07-29 11:50:00,127.07,127.24,126.86,127.24,16560.0,127.07,127.24,126.86,127.24,16560.0
2015-07-29 11:55:00,127.25,127.83,127.14,127.64,10500.0,127.25,127.83,127.14,127.64,10500.0
2015-07-29 12:00:00,127.69,128.29,127.63,128.18,24459.0,127.69,128.29,127.63,128.18,24459.0
2015-07-29 12:05:00,128.24,128.34,127.97,128.03,15516.0,128.24,128.34,127.97,128.03,15516.0
2015-07-29 12:10:00,127.95,128.15,127.62,127.7,12527.0,127.95,128.15,127.62,127.7,12527.0
2015-07-29 12:15:00,127.68,127.72,127.43,127.67,19557.0,127.68,127.72,127.43,127.67,19557.0
2015-07-29 12:20:00,127.64,127.72,127.31,127.43,7350.0,127.64,127.72,127.31,127.43,7350.0
2015-07-29 12:25:00,127.44,127.69,127.42,127.62,19206.0,127.44,127.69,127.42,127.62,19206.0
2015-07-29 12:30:00,127.62,127.72,127.4,127.4,28682.0,127.62,127.72,127.4,127.4,28682.0
2015-07-29 12:35:00,127.41,127.43,127.09,127.25,20827.0,127.41,127.43,127.09,127.25,20827.0
2015-07-29 12:40:00,127.12,127.35,127.12,127.33,2700.0,127.12,127.35,127.12,127.33,2700.0
2015-07-29 12:45:00,127.28,127.38,127.21,127.38,7567.0,127.28,127.38,127.21,127.38,7567.0
2015-07-29 12:50:00,127.37,127.5,127.27,127.3,11164.0,127.37,127.5,127.27,127.3,11164.0
2015-07-29 12:55:00,127.27,127.35,127.21,127.28,11427.0,127.27,127.35,127.21,127.28,11427.0
2015-07-29 13:00:00,127.21,127.31,126.83,127.01,22934.0,127.21,127.31,126.83,127.01,22934.0
2015-07-29 13:05:00,127.02,127.12,126.96,127.1,6100.0,127.02,127.12,126.96,127.1,6100.0
2015-07-29 13:10:00,127.0,127.11,126.95,127.06,13913.0,127.0,127.11,126.95,127.06,13913.0
2015-07-29 13:15:00,127.06,127.06,126.77,126.9,7700.0,127.06,127.06,126.77,126.9,7700.0
2015-07-29 13:20:00,126.84,126.97,126.79,126.88,26319.0,126.84,126.97,126.79,126.88,26319.0
2015-07-29 13:25:00,126.84,126.88,126.7,126.7,8519.0,126.84,126.88,126.7,126.7,8519.0
2015-07-29 13:30:00,126.67,126.78,126.24,126.42,16296.0,126.67,126.78,126.24,126.42,16296.0
2015-07-29 13:35:00,126.42,126.71,126.4,126.71,10950.0,126.42,126.71,126.4,126.71,10950.0
2015-07-29 13:40:00,126.65,126.73,126.58,126.58,5300.0,126.65,126.73,126.58,126.58,5300.0
2015-07-29 13:45:00,126.58,126.58,125.8,125.9,18946.0,126.58,126.58,125.8,125.9,18946.0
2015-07-29 13:50:00,125.9,125.99,125.8,125.88,9050.0,125.9,125.99,125.8,125.88,9050.0
2015-07-29 13:55:00,125.91,125.91,125.72,125.84,13464.0,125.91,125.91,125.72,125.84,13464.0
2015-07-29 14:00:00,125.8,126.13,125.5,125.51,24958.0,125.8,126.13,125.5,125.51,24958.0
2015-07-29 14:05:00,125.43,125.92,125.43,125.7,17752.0,125.43,125.92,125.43,125.7,17752.0
2015-07-29 14:10:00,125.7,125.83,125.53,125.66,12738.0,125.7,125.83,125.53,125.66,12738.0
2015-07-29 14:15:00,125.63,126.03,125.56,126.01,13865.0,125.63,126.03,125.56,126.01,13865.0
2015-07-29 14:20:00,126.01,126.02,125.68,125.68,9816.0,126.01,126.02,125.68,125.68,9816.0
2015-07-29 14:25:00,125.8,125.86,125.55,125.6,33125.0,125.8,125.86,125.55,125.6,33125.0
2015-07-29 14:30:00,125.5,125.61,125.27,125.42,19846.0,125.5,125.61,125.27,125.42,19846.0
2015-07-29 14:35:00,125.46,125.75,125.43,125.73,11420.0,125.46,125.75,125.43,125.73,11420.0
2015-07-29 14:40:00,125.72,125.73,125.46,125.53,18160.0,125.72,125.73,125.46,125.53,18160.0
2015-07-29 14:45:00,125.59,125.75,125.47,125.67,16663.0,125.59,125.75,125.47,125.67,16663.0
2015-07-29 14:50:00,125.65,125.95,125.65,125.87,15268.0,125.65,125.95,125.65,125.87,15268.0
2015-07-29 14:55:00,125.84,125.89,125.46,125.5,17287.0,125.84,125.89,125.46,125.5,17287.0
2015-07-29 15:00:00,125.45,125.52,125.36,125.52,12260.0,125.45,125.52,125.36,125.52,12260.0
2015-07-29 15:05:00,125.46,125.79,125.46,125.79,12950.0,125.46,125.79,125.46,125.79,12950.0
2015-07-29 15:10:00,125.78,126.04,125.78,125.96,15520.0,125.78,126.04,125.78,125.96,15520.0
2015-07-29 15:15:00,125.92,126.0,125.88,125.94,10896.0,125.92,126.0,125.88,125.94,10896.0
2015-07-29 15:20:00,125.91,125.94,125.65,125.67,11900.0,125.91,125.94,125.65,125.67,11900.0
2015-07-29 15:25:00,125.62,125.94,125.62,125.9,12139.0,125.62,125.94,125.62,125.9,12139.0
2015-07-29 15:30:00,125.86,125.93,125.52,125.66,14708.0,125.86,125.93,125.52,125.66,14708.0
2015-07-29 15:35:00,125.66,125.76,125.58,125.64,15300.0,125.66,125.76,125.58,125.64,15300.0
2015-07-29 15:40:00,125.61,125.74,125.57,125.72,26877.0,125.61,125.74,125.57,125.72,26877.0
2015-07-29 15:45:00,125.7,125.73,125.55,125.55,36470.0,125.7,125.73,125.55,125.55,36470.0
2015-07-29 15:50:00,125.58,125.67,125.43,125.45,49408.0,125.58,125.67,125.43,125.45,49408.0
2015-07-29 15:55:00,125.46,125.79,125.36,125.54,112065.0,125.46,125.79,125.36,125.54,112065.0
2015-07-30 09:30:00,126.09,127.83,122.61,122.86,53883.0,126.09,127.83,122.61,122.86,53883.0
2015-07-30 09:35:00,123.11,124.33,121.15,121.5,65930.0,123.11,124.33,121.15,121.5,65930.0
2015-07-30 09:40:00,121.35,124.09,121.15,123.81,81575.0,121.35,124.09,121.15,123.81,81575.0
2015-07-30 09:45:00,123.74,123.78,122.58,123.0,32533.0,123.74,123.78,122.58,123.0,32533.0
2015-07-30 09:50:00,123.0,124.71,122.91,124.14,36833.0,123.0,124.71,122.91,124.14,36833.0
2015-07-30 09:55:00,124.0,124.58,123.7,124.41,24316.0,124.0,124.58,123.7,124.41,24316.0
2015-07-30 10:00:00,124.36,124.73,124.25,124.52,28630.0,124.36,124.73,124.25,124.52,28630.0
2015-07-30 10:05:00,124.36,125.85,124.35,125.79,37391.0,124.36,125.85,124.35,125.79,37391.0
2015-07-30 10:10:00,125.74,125.76,124.73,125.06,23478.0,125.74,125.76,124.73,125.06,23478.0
2015-07-30 10:15:00,125.06,125.69,124.88,125.62,28682.0,125.06,125.69,124.88,125.62,28682.0
2015-07-30 10:20:00,125.6,126.48,125.59,126.47,22271.0,125.6,126.48,125.59,126.47,22271.0
2015-07-30 10:25:00,126.2,126.94,126.12,126.73,27996.0,126.2,126.94,126.12,126.73,27996.0
2015-07-30 10:30:00,126.5,127.62,126.38,126.85,30553.0,126.5,127.62,126.38,126.85,30553.0
2015-07-30 10:35:00,126.77,128.26,126.74,127.37,52404.0,126.77,128.26,126.74,127.37,52404.0
2015-07-30 10:40:00,127.17,127.84,126.83,127.84,48440.0,127.17,127.84,126.83,127.84,48440.0
2015-07-30 10:45:00,127.8,128.07,126.92,126.99,31912.0,127.8,128.07,126.92,126.99,31912.0
2015-07-30 10:50:00,126.98,127.22,126.92,127.15,8017.0,126.98,127.22,126.92,127.15,8017.0
2015-07-30 10:55:00,127.02,127.78,126.81,127.52,66594.0,127.02,127.78,126.81,127.52,66594.0
2015-07-30 11:00:00,127.52,127.77,127.22,127.41,34441.0,127.52,127.77,127.22,127.41,34441.0
2015-07-30 11:05:00,127.41,128.05,127.09,127.57,132470.0,127.41,128.05,127.09,127.57,132470.0
2015-07-30 11:10:00,127.58,127.58,127.02,127.2,27900.0,127.58,127.58,127.02,127.2,27900.0
2015-07-30 11:15:00,127.16,127.27,126.94,127.02,23014.0,127.16,127.27,126.94,127.02,23014.0
2015-07-30 11:20:00,127.06,128.0,126.97,127.6,17794.0,127.06,128.0,126.97,127.6,17794.0
2015-07-30 11:25:00,127.51,128.05,127.51,127.74,26901.0,127.51,128.05,127.51,127.74,26901.0
2015-07-30 11:30:00,127.66,128.25,127.66,127.95,13670.0,127.66,128.25,127.66,127.95,13670.0
2015-07-30 11:35:00,127.93,127.94,127.51,127.52,7064.0,127.93,127.94,127.51,127.52,7064.0
2015-07-30 11:40:00,127.58,127.92,127.46,127.46,11911.0,127.58,127.92,127.46,127.46,11911.0
2015-07-30 11:45:00,127.5,128.99,127.46,128.87,27812.0,127.5,128.99,127.46,128.87,27812.0
2015-07-30 11:50:00,128.98,129.13,128.14,128.46,18750.0,128.98,129.13,128.14,128.46,18750.0
2015-07-30 11:55:00,128.44,129.12,128.43,128.89,13100.0,128.44,129.12,128.43,128.89,13100.0
2015-07-30 12:00:00,128.88,128.96,128.35,128.52,5439.0,128.88,128.96,128.35,128.52,5439.0
2015-07-30 12:05:00,128.52,128.88,128.38,128.85,12485.0,128.52,128.88,128.38,128.85,12485.0
2015-07-30 12:10:00,128.83,128.88,128.77,128.78,7103.0,128.83,128.88,128.77,128.78,7103.0
2015-07-30 12:15:00,128.78,129.3,128.67,129.26,8674.0,128.78,129.3,128.67,129.26,8674.0
2015-07-30 12:20:00,129.25,130.0,129.25,130.0,27424.0,129.25,130.0,129.25,130.0,27424.0
2015-07-30 12:25:00,129.95,130.5,129.95,130.41,19141.0,129.95,130.5,129.95,130.41,19141.0
2015-07-30 12:30:00,130.4,130.85,130.4,130.84,19044.0,130.4,130.85,130.4,130.84,19044.0
2015-07-30 12:35:00,130.77,131.17,130.73,131.14,23203.0,130.77,131.17,130.73,131.14,23203.0
2015-07-30 12:40:00,131.11,131.99,130.97,131.96,87185.0,131.11,131.99,130.97,131.96,87185.0
2015-07-30 12:45:00,131.9,132.21,131.36,131.97,32651.0,131.9,132.21,131.36,131.97,32651.0
2015-07-30 12:50:00,131.86,131.9,131.32,131.32,15267.0,131.86,131.9,131.32,131.32,15267.0
2015-07-30 12:55:00,131.32,132.3,131.32,132.19,26999.0,131.32,132.3,131.32,132.19,26999.0
2015-07-30 13:00:00,132.15,132.67,132.02,132.22,23615.0,132.15,132.67,132.02,132.22,23615.0
2015-07-30 13:05:00,132.22,132.61,131.8,132.58,38023.0,132.22,132.61,131.8,132.58,38023.0
2015-07-30 13:10:00,132.53,133.39,132.45,133.39,40613.0,132.53,133.39,132.45,133.39,40613.0
2015-07-30 13:15:00,133.25,133.26,132.96,133.19,15720.0,133.25,133.26,132.96,133.19,15720.0
2015-07-30 13:20:00,133.19,133.27,132.81,133.0,30640.0,133.19,133.27,132.81,133.0,30640.0
2015-07-30 13:25:00,133.0,133.46,132.95,133.33,45189.0,133.0,133.46,132.95,133.33,45189.0
2015-07-30 13:30:00,133.32,133.33,132.92,132.98,21655.0,133.32,133.33,132.92,132.98,21655.0
2015-07-30 13:35:00,132.98,133.54,132.95,133.39,43251.0,132.98,133.54,132.95,133.39,43251.0
2015-07-30 13:40:00,133.46,133.47,132.75,132.99,26866.0,133.46,133.47,132.75,132.99,26866.0
2015-07-30 13:45:00,132.9,133.49,132.89,133.49,27643.0,132.9,133.49,132.89,133.49,27643.0
2015-07-30 13:50:00,133.48,133.69,133.29,133.57,21282.0,133.48,133.69,133.29,133.57,21282.0
2015-07-30 13:55:00,133.57,133.57,132.5,132.65,29857.0,133.57,133.57,132.5,132.65,29857.0
2015-07-30 14:00:00,132.69,132.99,132.69,132.86,24635.0,132.69,132.99,132.69,132.86,24635.0
2015-07-30 14:05:00,132.86,132.97,132.58,132.91,20025.0,132.86,132.97,132.58,132.91,20025.0
2015-07-30 14:10:00,132.96,133.26,132.65,132.73,23215.0,132.96,133.26,132.65,132.73,23215.0
2015-07-30 14:15:00,132.78,133.05,132.78,133.02,22282.0,132.78,133.05,132.78,133.02,22282.0
2015-07-30 14:20:00,132.96,133.59,132.95,133.59,24921.0,132.96,133.59,132.95,133.59,24921.0
2015-07-30 14:25:00,133.56,134.23,133.56,133.94,39160.0,133.56,134.23,133.56,133.94,39160.0
2015-07-30 14:30:00,133.98,134.32,133.92,133.96,27715.0,133.98,134.32,133.92,133.96,27715.0
2015-07-30 14:35:00,133.98,134.06,133.76,133.97,25170.0,133.98,134.06,133.76,133.97,25170.0
2015-07-30 14:40:00,133.96,134.2,133.87,134.2,28111.0,133.96,134.2,133.87,134.2,28111.0
2015-07-30 14:45:00,134.21,135.21,134.21,135.21,54479.0,134.21,135.21,134.21,135.21,54479.0
2015-07-30 14:50:00,135.13,135.25,134.66,134.9,66428.0,135.13,135.25,134.66,134.9,66428.0
2015-07-30 14:55:00,134.9,135.25,134.8,135.13,43980.0,134.9,135.25,134.8,135.13,43980.0
2015-07-30 15:00:00,135.1,135.24,134.79,135.03,36639.0,135.1,135.24,134.79,135.03,36639.0
2015-07-30 15:05:00,135.08,135.15,134.84,134.96,30670.0,135.08,135.15,134.84,134.96,30670.0
2015-07-30 15:10:00,134.97,134.99,134.74,134.9,26264.0,134.97,134.99,134.74,134.9,26264.0
2015-07-30 15:15:00,134.81,135.16,134.79,135.04,30834.0,134.81,135.16,134.79,135.04,30834.0
2015-07-30 15:20:00,135.04,135.08,134.61,134.91,24894.0,135.04,135.08,134.61,134.91,24894.0
2015-07-30 15:25:00,134.92,135.0,134.61,134.82,22711.0,134.92,135.0,134.61,134.82,22711.0
2015-07-30 15:30:00,134.83,135.16,134.75,135.05,30452.0,134.83,135.16,134.75,135.05,30452.0
2015-07-30 15:35:00,135.04,135.2,134.94,135.07,30076.0,135.04,135.2,134.94,135.07,30076.0
2015-07-30 15:40:00,135.07,135.43,135.07,135.28,42804.0,135.07,135.43,135.07,135.28,42804.0
2015-07-30 15:45:00,135.25,135.78,135.24,135.75,71367.0,135.25,135.78,135.24,135.75,71367.0
2015-07-30 15:50:00,135.71,135.8,135.34,135.77,103089.0,135.71,135.8,135.34,135.77,103089.0
2015-07-30 15:55:00,135.77,135.9,135.28,135.46,162131.0,135.77,135.9,135.28,135.46,162131.0
2015-07-31 09:30:00,134.89,136.0,134.88,135.11,55140.0,134.89,136.0,134.88,135.11,55140.0
2015-07-31 09:35:00,135.09,135.27,133.65,133.69,30377.0,135.09,135.27,133.65,133.69,30377.0
2015-07-31 09:40:00,134.0,134.03,133.03,133.6,25246.0,134.0,134.03,133.03,133.6,25246.0
2015-07-31 09:45:00,133.53,134.51,133.1,133.1,12682.0,133.53,134.51,133.1,133.1,12682.0
2015-07-31 09:50:00,133.4,134.07,133.4,133.75,17837.0,133.4,134.07,133.4,133.75,17837.0
2015-07-31 09:55:00,133.67,133.79,133.22,133.22,3912.0,133.67,133.79,133.22,133.22,3912.0
2015-07-31 10:00:00,133.06,133.69,133.02,133.34,13707.0,133.06,133.69,133.02,133.34,13707.0
2015-07-31 10:05:00,133.13,133.98,133.13,133.81,18526.0,133.13,133.98,133.13,133.81,18526.0
2015-07-31 10:10:00,133.73,134.58,133.66,133.66,23024.0,133.73,134.58,133.66,133.66,23024.0
2015-07-31 10:15:00,133.71,134.03,133.58,133.58,8499.0,133.71,134.03,133.58,133.58,8499.0
2015-07-31 10:20:00,133.66,133.99,133.61,133.87,12010.0,133.66,133.99,133.61,133.87,12010.0
2015-07-31 10:25:00,133.87,133.9,133.6,133.65,6800.0,133.87,133.9,133.6,133.65,6800.0
2015-07-31 10:30:00,133.65,133.81,133.21,133.81,19931.0,133.65,133.81,133.21,133.81,19931.0
2015-07-31 10:35:00,133.81,134.01,133.73,133.95,9200.0,133.81,134.01,133.73,133.95,9200.0
2015-07-31 10:40:00,134.0,134.09,133.89,134.09,9193.0,134.0,134.09,133.89,134.09,9193.0
2015-07-31 10:45:00,134.08,134.63,134.06,134.63,9501.0,134.08,134.63,134.06,134.63,9501.0
2015-07-31 10:50:00,134.62,135.02,134.61,135.0,22183.0,134.62,135.02,134.61,135.0,22183.0
2015-07-31 10:55:00,134.98,135.32,134.74,135.3,15960.0,134.98,135.32,134.74,135.3,15960.0
2015-07-31 11:00:00,135.18,135.27,134.78,134.82,12600.0,135.18,135.27,134.78,134.82,12600.0
2015-07-31 11:05:00,134.78,134.94,134.5,134.6,13700.0,134.78,134.94,134.5,134.6,13700.0
2015-07-31 11:10:00,134.65,134.78,134.28,134.29,13053.0,134.65,134.78,134.28,134.29,13053.0
2015-07-31 11:15:00,134.17,134.52,134.09,134.46,17138.0,134.17,134.52,134.09,134.46,17138.0
2015-07-31 11:20:00,134.47,134.64,134.37,134.41,10507.0,134.47,134.64,134.37,134.41,10507.0
2015-07-31 11:25:00,134.36,134.66,134.35,134.44,10750.0,134.36,134.66,134.35,134.44,10750.0
2015-07-31 11:30:00,134.41,134.68,134.39,134.39,13557.0,134.41,134.68,134.39,134.39,13557.0
2015-07-31 11:35:00,134.39,134.8,134.39,134.78,8700.0,134.39,134.8,134.39,134.78,8700.0
2015-07-31 11:40:00,134.78,134.99,134.68,134.88,14144.0,134.78,134.99,134.68,134.88,14144.0
2015-07-31 11:45:00,134.88,135.21,134.83,135.1,8911.0,134.88,135.21,134.83,135.1,8911.0
2015-07-31 11:50:00,135.1,135.26,135.08,135.11,8428.0,135.1,135.26,135.08,135.11,8428.0
2015-07-31 11:55:00,135.06,135.1,134.62,134.62,7824.0,135.06,135.1,134.62,134.62,7824.0
2015-07-31 12:00:00,134.71,134.8,134.62,134.71,5000.0,134.71,134.8,134.62,134.71,5000.0
2015-07-31 12:05:00,134.62,135.1,134.62,135.05,34858.0,134.62,135.1,134.62,135.05,34858.0
2015-07-31 12:10:00,135.02,135.14,134.83,134.83,6400.0,135.02,135.14,134.83,134.83,6400.0
2015-07-31 12:15:00,134.89,135.13,134.85,134.95,5007.0,134.89,135.13,134.85,134.95,5007.0
2015-07-31 12:20:00,134.97,135.34,134.89,135.29,10040.0,134.97,135.34,134.89,135.29,10040.0
2015-07-31 12:25:00,135.27,135.41,135.21,135.35,11907.0,135.27,135.41,135.21,135.35,11907.0
2015-07-31 12:30:00,135.37,135.43,135.05,135.12,11775.0,135.37,135.43,135.05,135.12,11775.0
2015-07-31 12:35:00,135.11,135.15,134.96,134.96,5650.0,135.11,135.15,134.96,134.96,5650.0
2015-07-31 12:40:00,134.92,135.0,134.77,134.82,8972.0,134.92,135.0,134.77,134.82,8972.0
2015-07-31 12:45:00,134.72,134.8,134.56,134.56,9175.0,134.72,134.8,134.56,134.56,9175.0
2015-07-31 12:50:00,134.46,134.97,134.45,134.86,10925.0,134.46,134.97,134.45,134.86,10925.0
2015-07-31 12:55:00,134.85,135.02,134.76,134.94,17253.0,134.85,135.02,134.76,134.94,17253.0
2015-07-31 13:00:00,134.89,135.13,134.89,135.13,13055.0,134.89,135.13,134.89,135.13,13055.0
2015-07-31 13:05:00,135.05,135.21,134.98,135.01,6818.0,135.05,135.21,134.98,135.01,6818.0
2015-07-31 13:10:00,134.95,134.96,134.73,134.92,4221.0,134.95,134.96,134.73,134.92,4221.0
2015-07-31 13:15:00,134.96,135.0,134.9,134.91,2124.0,134.96,135.0,134.9,134.91,2124.0
2015-07-31 13:20:00,134.87,134.87,134.56,134.61,9254.0,134.87,134.87,134.56,134.61,9254.0
2015-07-31 13:25:00,134.63,134.98,134.63,134.98,7400.0,134.63,134.98,134.63,134.98,7400.0
2015-07-31 13:30:00,134.99,135.03,134.79,135.03,9611.0,134.99,135.03,134.79,135.03,9611.0
2015-07-31 13:35:00,135.03,135.1,134.89,134.89,5700.0,135.03,135.1,134.89,134.89,5700.0
2015-07-31 13:40:00,134.86,134.87,134.71,134.86,6623.0,134.86,134.87,134.71,134.86,6623.0
2015-07-31 13:45:00,134.74,134.87,134.67,134.78,5700.0,134.74,134.87,134.67,134.78,5700.0
2015-07-31 13:50:00,134.79,134.86,134.66,134.83,8935.0,134.79,134.86,134.66,134.83,8935.0
2015-07-31 13:55:00,134.79,134.92,134.77,134.82,4268.0,134.79,134.92,134.77,134.82,4268.0
2015-07-31 14:00:00,134.89,135.18,134.89,135.18,6027.0,134.89,135.18,134.89,135.18,6027.0
2015-07-31 14:05:00,135.06,135.21,134.95,134.95,9000.0,135.06,135.21,134.95,134.95,9000.0
2015-07-31 14:10:00,134.94,135.01,134.86,135.01,5300.0,134.94,135.01,134.86,135.01,5300.0
2015-07-31 14:15:00,135.03,135.12,135.03,135.09,3689.0,135.03,135.12,135.03,135.09,3689.0
2015-07-31 14:20:00,135.09,135.09,134.58,134.71,24258.0,135.09,135.09,134.58,134.71,24258.0
2015-07-31 14:25:00,134.72,134.96,134.72,134.94,8501.0,134.72,134.96,134.72,134.94,8501.0
2015-07-31 14:30:00,134.94,135.14,134.91,135.02,10933.0,134.94,135.14,134.91,135.02,10933.0
2015-07-31 14:35:00,134.99,134.99,134.69,134.84,6600.0,134.99,134.99,134.69,134.84,6600.0
2015-07-31 14:40:00,134.78,135.1,134.78,135.1,8262.0,134.78,135.1,134.78,135.1,8262.0
2015-07-31 14:45:00,135.15,135.17,134.94,135.08,34214.0,135.15,135.17,134.94,135.08,34214.0
2015-07-31 14:50:00,135.0,135.14,134.99,135.02,15400.0,135.0,135.14,134.99,135.02,15400.0
2015-07-31 14:55:00,135.02,135.12,134.98,135.03,14691.0,135.02,135.12,134.98,135.03,14691.0
2015-07-31 15:00:00,135.04,135.11,134.95,135.0,14454.0,135.04,135.11,134.95,135.0,14454.0
2015-07-31 15:05:00,134.94,134.97,134.76,134.76,13772.0,134.94,134.97,134.76,134.76,13772.0
2015-07-31 15:10:00,134.76,134.84,134.44,134.44,19254.0,134.76,134.84,134.44,134.44,19254.0
2015-07-31 15:15:00,134.46,134.68,134.46,134.68,7300.0,134.46,134.68,134.46,134.68,7300.0
2015-07-31 15:20:00,134.69,134.8,134.58,134.65,36607.0,134.69,134.8,134.58,134.65,36607.0
2015-07-31 15:25:00,134.65,134.93,134.61,134.77,20372.0,134.65,134.93,134.61,134.77,20372.0
2015-07-31 15:30:00,134.77,135.0,134.74,134.83,18660.0,134.77,135.0,134.74,134.83,18660.0
2015-07-31 15:35:00,134.86,134.94,134.77,134.88,16468.0,134.86,134.94,134.77,134.88,16468.0
2015-07-31 15:40:00,134.88,134.88,134.72,134.73,23903.0,134.88,134.88,134.72,134.73,23903.0
2015-07-31 15:45:00,134.77,134.91,134.62,134.89,28995.0,134.77,134.91,134.62,134.89,28995.0
2015-07-31 15:50:00,134.87,134.91,134.58,134.91,54750.0,134.87,134.91,134.58,134.91,54750.0
2015-07-31 15:55:00,134.93,135.2,134.81,135.02,119268.0,134.93,135.2,134.81,135.02,119268.0
2015-08-03 09:30:00,134.88,136.69,134.68,136.43,44404.0,134.88,136.69,134.68,136.43,44404.0
2015-08-03 09:35:00,136.37,137.29,136.25,137.28,25004.0,136.37,137.29,136.25,137.28,25004.0
2015-08-03 09:40:00,137.28,137.75,136.45,136.56,29564.0,137.28,137.75,136.45,136.56,29564.0
2015-08-03 09:45:00,136.46,136.86,135.94,136.85,25333.0,136.46,136.86,135.94,136.85,25333.0
2015-08-03 09:50:00,136.86,137.4,136.71,137.17,19026.0,136.86,137.4,136.71,137.17,19026.0
2015-08-03 09:55:00,136.99,137.03,136.4,136.5,19374.0,136.99,137.03,136.4,136.5,19374.0
2015-08-03 10:00:00,136.25,136.54,136.07,136.41,22159.0,136.25,136.54,136.07,136.41,22159.0
2015-08-03 10:05:00,136.4,136.47,135.86,135.96,18353.0,136.4,136.47,135.86,135.96,18353.0
2015-08-03 10:10:00,136.02,136.31,135.89,136.1,14638.0,136.02,136.31,135.89,136.1,14638.0
2015-08-03 10:15:00,136.02,136.73,135.56,136.64,24366.0,136.02,136.73,135.56,136.64,24366.0
2015-08-03 10:20:00,136.71,136.98,136.51,136.86,36890.0,136.71,136.98,136.51,136.86,36890.0
2015-08-03 10:25:00,136.8,137.2,136.44,137.17,19271.0,136.8,137.2,136.44,137.17,19271.0
2015-08-03 10:30:00,137.15,137.15,136.81,137.11,15971.0,137.15,137.15,136.81,137.11,15971.0
2015-08-03 10:35:00,137.11,137.44,136.78,137.19,23528.0,137.11,137.44,136.78,137.19,23528.0
2015-08-03 10:40:00,137.25,137.33,137.04,137.14,13521.0,137.25,137.33,137.04,137.14,13521.0
2015-08-03 10:45:00,137.14,137.14,136.86,137.1,24461.0,137.14,137.14,136.86,137.1,24461.0
2015-08-03 10:50:00,137.19,137.19,136.89,137.13,30862.0,137.19,137.19,136.89,137.13,30862.0
2015-08-03 10:55:00,137.08,137.39,137.08,137.25,10606.0,137.08,137.39,137.08,137.25,10606.0
2015-08-03 11:00:00,137.23,137.5,137.2,137.47,20167.0,137.23,137.5,137.2,137.47,20167.0
2015-08-03 11:05:00,137.49,138.32,137.42,138.27,39447.0,137.49,138.32,137.42,138.27,39447.0
2015-08-03 11:10:00,138.28,138.65,138.15,138.25,36039.0,138.28,138.65,138.15,138.25,36039.0
2015-08-03 11:15:00,138.24,138.65,138.16,138.65,11298.0,138.24,138.65,138.16,138.65,11298.0
2015-08-03 11:20:00,138.68,139.05,138.52,138.93,19998.0,138.68,139.05,138.52,138.93,19998.0
2015-08-03 11:25:00,138.99,139.06,138.69,138.83,20835.0,138.99,139.06,138.69,138.83,20835.0
2015-08-03 11:30:00,138.78,139.15,138.78,138.99,16824.0,138.78,139.15,138.78,138.99,16824.0
2015-08-03 11:35:00,138.99,139.04,138.1,138.33,28599.0,138.99,139.04,138.1,138.33,28599.0
2015-08-03 11:40:00,138.31,138.31,138.0,138.12,14945.0,138.31,138.31,138.0,138.12,14945.0
2015-08-03 11:45:00,138.12,138.17,137.76,137.89,26545.0,138.12,138.17,137.76,137.89,26545.0
2015-08-03 11:50:00,137.88,137.99,137.69,137.83,8744.0,137.88,137.99,137.69,137.83,8744.0
2015-08-03 11:55:00,137.84,138.0,137.81,137.82,9367.0,137.84,138.0,137.81,137.82,9367.0
2015-08-03 12:00:00,137.77,138.19,137.77,137.94,11921.0,137.77,138.19,137.77,137.94,11921.0
2015-08-03 12:05:00,137.92,138.31,137.92,138.18,7623.0,137.92,138.31,137.92,138.18,7623.0
2015-08-03 12:10:00,138.2,138.26,137.95,138.26,23537.0,138.2,138.26,137.95,138.26,23537.0
2015-08-03 12:15:00,138.26,138.26,137.9,137.97,9571.0,138.26,138.26,137.9,137.97,9571.0
2015-08-03 12:20:00,137.97,138.08,137.91,137.96,11470.0,137.97,138.08,137.91,137.96,11470.0
2015-08-03 12:25:00,137.96,138.31,137.83,138.0,23016.0,137.96,138.31,137.83,138.0,23016.0
2015-08-03 12:30:00,137.96,138.08,137.86,138.04,16944.0,137.96,138.08,137.86,138.04,16944.0
2015-08-03 12:35:00,138.03,138.15,137.79,137.97,23952.0,138.03,138.15,137.79,137.97,23952.0
2015-08-03 12:40:00,137.92,138.16,137.9,137.96,15807.0,137.92,138.16,137.9,137.96,15807.0
2015-08-03 12:45:00,137.96,138.01,137.32,137.32,18365.0,137.96,138.01,137.32,137.32,18365.0
2015-08-03 12:50:00,137.4,137.4,137.0,137.22,28161.0,137.4,137.4,137.0,137.22,28161.0
2015-08-03 12:55:00,137.23,137.42,137.04,137.42,13990.0,137.23,137.42,137.04,137.42,13990.0
2015-08-03 13:00:00,137.42,137.59,137.25,137.59,22620.0,137.42,137.59,137.25,137.59,22620.0
2015-08-03 13:05:00,137.61,137.68,137.2,137.44,27835.0,137.61,137.68,137.2,137.44,27835.0
2015-08-03 13:10:00,137.39,137.53,136.86,137.02,37138.0,137.39,137.53,136.86,137.02,37138.0
2015-08-03 13:15:00,137.1,137.29,136.74,137.13,25059.0,137.1,137.29,136.74,137.13,25059.0
2015-08-03 13:20:00,137.17,137.29,136.82,136.97,37274.0,137.17,137.29,136.82,136.97,37274.0
2015-08-03 13:25:00,136.97,137.03,136.78,136.89,17871.0,136.97,137.03,136.78,136.89,17871.0
2015-08-03 13:30:00,136.92,137.25,136.88,136.89,9851.0,136.92,137.25,136.88,136.89,9851.0
2015-08-03 13:35:00,136.97,137.2,136.92,136.98,13132.0,136.97,137.2,136.92,136.98,13132.0
2015-08-03 13:40:00,136.93,137.36,136.93,137.35,14684.0,136.93,137.36,136.93,137.35,14684.0
2015-08-03 13:45:00,137.34,137.38,137.06,137.34,8010.0,137.34,137.38,137.06,137.34,8010.0
2015-08-03 13:50:00,137.31,137.58,137.27,137.48,16996.0,137.31,137.58,137.27,137.48,16996.0
2015-08-03 13:55:00,137.44,137.53,137.1,137.48,10598.0,137.44,137.53,137.1,137.48,10598.0
2015-08-03 14:00:00,137.52,137.68,137.3,137.68,9494.0,137.52,137.68,137.3,137.68,9494.0
2015-08-03 14:05:00,137.73,138.03,137.67,137.87,21420.0,137.73,138.03,137.67,137.87,21420.0
2015-08-03 14:10:00,137.87,137.88,137.37,137.37,7609.0,137.87,137.88,137.37,137.37,7609.0
2015-08-03 14:15:00,137.36,137.56,137.27,137.35,9842.0,137.36,137.56,137.27,137.35,9842.0
2015-08-03 14:20:00,137.39,137.8,137.35,137.66,17568.0,137.39,137.8,137.35,137.66,17568.0
2015-08-03 14:25:00,137.58,137.73,137.35,137.72,8451.0,137.58,137.73,137.35,137.72,8451.0
2015-08-03 14:30:00,137.71,137.71,137.32,137.33,26768.0,137.71,137.71,137.32,137.33,26768.0
2015-08-03 14:35:00,137.33,137.65,137.03,137.42,15069.0,137.33,137.65,137.03,137.42,15069.0
2015-08-03 14:40:00,137.54,137.64,137.07,137.13,19229.0,137.54,137.64,137.07,137.13,19229.0
2015-08-03 14:45:00,137.07,137.15,136.94,137.01,13425.0,137.07,137.15,136.94,137.01,13425.0
2015-08-03 14:50:00,137.01,137.02,136.71,136.86,9050.0,137.01,137.02,136.71,136.86,9050.0
2015-08-03 14:55:00,136.88,136.88,136.17,136.52,20369.0,136.88,136.88,136.17,136.52,20369.0
2015-08-03 15:00:00,136.58,136.87,136.31,136.31,13530.0,136.58,136.87,136.31,136.31,13530.0
2015-08-03 15:05:00,136.33,136.62,136.23,136.49,24626.0,136.33,136.62,136.23,136.49,24626.0
2015-08-03 15:10:00,136.47,136.53,136.0,136.21,26221.0,136.47,136.53,136.0,136.21,26221.0
2015-08-03 15:15:00,136.16,136.48,136.15,136.48,15164.0,136.16,136.48,136.15,136.48,15164.0
2015-08-03 15:20:00,136.48,137.06,136.48,137.03,21760.0,136.48,137.06,136.48,137.03,21760.0
2015-08-03 15:25:00,137.02,137.07,136.77,136.99,16677.0,137.02,137.07,136.77,136.99,16677.0
2015-08-03 15:30:00,136.99,137.05,136.72,136.82,58744.0,136.99,137.05,136.72,136.82,58744.0
2015-08-03 15:35:00,136.82,137.13,136.78,137.04,22401.0,136.82,137.13,136.78,137.04,22401.0
2015-08-03 15:40:00,137.04,137.09,136.81,137.0,126518.0,137.04,137.09,136.81,137.0,126518.0
2015-08-03 15:45:00,137.0,137.0,136.84,136.99,30987.0,137.0,137.0,136.84,136.99,30987.0
2015-08-03 15:50:00,136.99,137.05,136.9,136.99,37803.0,136.99,137.05,136.9,136.99,37803.0
2015-08-03 15:55:00,136.99,137.13,136.91,136.99,142453.0,136.99,137.13,136.91,136.99,142453.0
2015-08-04 09:30:00,137.81,138.7,137.13,138.44,26426.0,137.81,138.7,137.13,138.44,26426.0
2015-08-04 09:35:00,138.59,138.6,137.76,138.2,15650.0,138.59,138.6,137.76,138.2,15650.0
2015-08-04 09:40:00,137.86,139.19,137.83,139.12,17867.0,137.86,139.19,137.83,139.12,17867.0
2015-08-04 09:45:00,139.07,139.7,138.93,139.58,44848.0,139.07,139.7,138.93,139.58,44848.0
2015-08-04 09:50:00,139.53,139.93,139.52,139.87,27895.0,139.53,139.93,139.52,139.87,27895.0
2015-08-04 09:55:00,139.74,140.45,139.7,140.17,53504.0,139.74,140.45,139.7,140.17,53504.0
2015-08-04 10:00:00,140.17,140.17,139.72,140.09,32379.0,140.17,140.17,139.72,140.09,32379.0
2015-08-04 10:05:00,140.12,140.35,139.84,139.93,17528.0,140.12,140.35,139.84,139.93,17528.0
2015-08-04 10:10:00,139.93,140.5,139.76,140.37,38419.0,139.93,140.5,139.76,140.37,38419.0
2015-08-04 10:15:00,140.32,140.91,140.2,140.7,58703.0,140.32,140.91,140.2,140.7,58703.0
2015-08-04 10:20:00,140.7,141.34,140.69,140.71,35381.0,140.7,141.34,140.69,140.71,35381.0
2015-08-04 10:25:00,140.8,141.51,140.7,141.21,31996.0,140.8,141.51,140.7,141.21,31996.0
2015-08-04 10:30:00,141.22,141.22,140.53,140.88,35745.0,141.22,141.22,140.53,140.88,35745.0
2015-08-04 10:35:00,140.95,141.25,140.9,140.94,12898.0,140.95,141.25,140.9,140.94,12898.0
2015-08-04 10:40:00,141.0,141.04,140.51,140.73,18003.0,141.0,141.04,140.51,140.73,18003.0
2015-08-04 10:45:00,140.69,140.74,140.4,140.48,17399.0,140.69,140.74,140.4,140.48,17399.0
2015-08-04 10:50:00,140.48,140.48,139.79,139.93,60350.0,140.48,140.48,139.79,139.93,60350.0
2015-08-04 10:55:00,140.0,140.11,139.82,140.01,35444.0,140.0,140.11,139.82,140.01,35444.0
2015-08-04 11:00:00,140.06,140.14,139.87,139.89,14906.0,140.06,140.14,139.87,139.89,14906.0
2015-08-04 11:05:00,139.97,139.97,139.57,139.62,17175.0,139.97,139.97,139.57,139.62,17175.0
2015-08-04 11:10:00,139.67,139.9,139.55,139.84,28432.0,139.67,139.9,139.55,139.84,28432.0
2015-08-04 11:15:00,139.94,139.95,139.68,139.74,9071.0,139.94,139.95,139.68,139.74,9071.0
2015-08-04 11:20:00,139.75,139.79,139.45,139.47,17449.0,139.75,139.79,139.45,139.47,17449.0
2015-08-04 11:25:00,139.43,139.57,139.21,139.37,14784.0,139.43,139.57,139.21,139.37,14784.0
2015-08-04 11:30:00,139.21,139.68,139.16,139.49,34606.0,139.21,139.68,139.16,139.49,34606.0
2015-08-04 11:35:00,139.52,139.52,139.3,139.41,9495.0,139.52,139.52,139.3,139.41,9495.0
2015-08-04 11:40:00,139.41,139.56,139.3,139.47,6819.0,139.41,139.56,139.3,139.47,6819.0
2015-08-04 11:45:00,139.41,139.61,139.26,139.43,44132.0,139.41,139.61,139.26,139.43,44132.0
2015-08-04 11:50:00,139.42,139.5,139.26,139.32,15528.0,139.42,139.5,139.26,139.32,15528.0
2015-08-04 11:55:00,139.33,139.35,139.12,139.28,7315.0,139.33,139.35,139.12,139.28,7315.0
2015-08-04 12:00:00,139.3,140.0,139.29,139.97,14925.0,139.3,140.0,139.29,139.97,14925.0
2015-08-04 12:05:00,139.95,140.0,139.44,139.94,21964.0,139.95,140.0,139.44,139.94,21964.0
2015-08-04 12:10:00,139.91,140.09,139.87,140.09,16447.0,139.91,140.09,139.87,140.09,16447.0
2015-08-04 12:15:00,140.04,140.21,139.97,140.17,22725.0,140.04,140.21,139.97,140.17,22725.0
2015-08-04 12:20:00,140.09,140.2,140.02,140.14,2603.0,140.09,140.2,140.02,140.14,2603.0
2015-08-04 12:25:00,140.14,140.18,139.96,140.06,49254.0,140.14,140.18,139.96,140.06,49254.0
2015-08-04 12:30:00,140.17,140.39,140.11,140.37,8028.0,140.17,140.39,140.11,140.37,8028.0
2015-08-04 12:35:00,140.33,140.46,140.26,140.37,6521.0,140.33,140.46,140.26,140.37,6521.0
2015-08-04 12:40:00,140.44,140.44,139.91,139.99,7700.0,140.44,140.44,139.91,139.99,7700.0
2015-08-04 12:45:00,139.99,140.15,139.9,140.1,59207.0,139.99,140.15,139.9,140.1,59207.0
2015-08-04 12:50:00,140.06,140.06,139.89,139.97,6500.0,140.06,140.06,139.89,139.97,6500.0
2015-08-04 12:55:00,139.93,140.16,139.92,140.11,9144.0,139.93,140.16,139.92,140.11,9144.0
2015-08-04 13:00:00,140.11,140.55,140.09,140.52,14519.0,140.11,140.55,140.09,140.52,14519.0
2015-08-04 13:05:00,140.55,140.89,140.52,140.82,8150.0,140.55,140.89,140.52,140.82,8150.0
2015-08-04 13:10:00,140.84,141.37,140.82,141.37,42313.0,140.84,141.37,140.82,141.37,42313.0
2015-08-04 13:15:00,141.34,141.84,141.32,141.45,21391.0,141.34,141.84,141.32,141.45,21391.0
2015-08-04 13:20:00,141.47,141.47,140.71,140.84,16825.0,141.47,141.47,140.71,140.84,16825.0
2015-08-04 13:25:00,140.78,141.03,140.78,140.98,12572.0,140.78,141.03,140.78,140.98,12572.0
2015-08-04 13:30:00,140.99,141.13,140.89,140.89,16104.0,140.99,141.13,140.89,140.89,16104.0
2015-08-04 13:35:00,140.88,140.88,140.42,140.52,6200.0,140.88,140.88,140.42,140.52,6200.0
2015-08-04 13:40:00,140.56,140.56,140.34,140.46,10439.0,140.56,140.56,140.34,140.46,10439.0
2015-08-04 13:45:00,140.5,140.69,140.32,140.43,23493.0,140.5,140.69,140.32,140.43,23493.0
2015-08-04 13:50:00,140.38,140.38,140.0,140.01,11645.0,140.38,140.38,140.0,140.01,11645.0
2015-08-04 13:55:00,140.01,140.15,139.64,139.75,21121.0,140.01,140.15,139.64,139.75,21121.0
2015-08-04 14:00:00,139.82,139.92,139.74,139.86,8769.0,139.82,139.92,139.74,139.86,8769.0
2015-08-04 14:05:00,139.76,140.1,139.75,139.88,27990.0,139.76,140.1,139.75,139.88,27990.0
2015-08-04 14:10:00,139.9,140.19,139.79,140.08,28900.0,139.9,140.19,139.79,140.08,28900.0
2015-08-04 14:15:00,140.06,140.19,140.02,140.18,5700.0,140.06,140.19,140.02,140.18,5700.0
2015-08-04 14:20:00,140.22,140.51,140.1,140.4,9118.0,140.22,140.51,140.1,140.4,9118.0
2015-08-04 14:25:00,140.5,140.59,140.39,140.55,13302.0,140.5,140.59,140.39,140.55,13302.0
2015-08-04 14:30:00,140.49,140.51,140.38,140.51,7993.0,140.49,140.51,140.38,140.51,7993.0
2015-08-04 14:35:00,140.51,140.54,140.35,140.5,10061.0,140.51,140.54,140.35,140.5,10061.0
2015-08-04 14:40:00,140.5,140.58,140.46,140.51,9975.0,140.5,140.58,140.46,140.51,9975.0
2015-08-04 14:45:00,140.56,140.66,140.5,140.58,8300.0,140.56,140.66,140.5,140.58,8300.0
2015-08-04 14:50:00,140.58,140.86,140.56,140.69,73418.0,140.58,140.86,140.56,140.69,73418.0
2015-08-04 14:55:00,140.71,140.81,140.68,140.77,4664.0,140.71,140.81,140.68,140.77,4664.0
2015-08-04 15:00:00,140.69,141.08,140.69,141.08,18812.0,140.69,141.08,140.69,141.08,18812.0
2015-08-04 15:05:00,141.09,141.2,140.8,140.8,9530.0,141.09,141.2,140.8,140.8,9530.0
2015-08-04 15:10:00,140.8,140.8,140.27,140.27,7587.0,140.8,140.8,140.27,140.27,7587.0
2015-08-04 15:15:00,140.28,140.33,139.91,139.92,10635.0,140.28,140.33,139.91,139.92,10635.0
2015-08-04 15:20:00,140.03,140.24,139.83,140.19,16745.0,140.03,140.24,139.83,140.19,16745.0
2015-08-04 15:25:00,140.17,140.33,140.02,140.05,18425.0,140.17,140.33,140.02,140.05,18425.0
2015-08-04 15:30:00,140.04,140.37,139.99,140.18,15465.0,140.04,140.37,139.99,140.18,15465.0
2015-08-04 15:35:00,140.21,140.27,140.1,140.18,16200.0,140.21,140.27,140.1,140.18,16200.0
2015-08-04 15:40:00,140.18,140.36,140.11,140.2,20572.0,140.18,140.36,140.11,140.2,20572.0
2015-08-04 15:45:00,140.22,140.32,140.1,140.31,35196.0,140.22,140.32,140.1,140.31,35196.0
2015-08-04 15:50:00,140.31,140.31,140.05,140.27,40044.0,140.31,140.31,140.05,140.27,40044.0
2015-08-04 15:55:00,140.26,140.36,140.04,140.35,55955.0,140.26,140.36,140.04,140.35,55955.0
2015-08-05 09:30:00,141.59,142.64,141.08,142.47,55775.0,141.59,142.64,141.08,142.47,55775.0
2015-08-05 09:35:00,142.45,143.16,142.11,142.83,23652.0,142.45,143.16,142.11,142.83,23652.0
2015-08-05 09:40:00,142.94,142.97,141.84,142.19,72684.0,142.94,142.97,141.84,142.19,72684.0
2015-08-05 09:45:00,141.88,142.66,141.88,142.46,38213.0,141.88,142.66,141.88,142.46,38213.0
2015-08-05 09:50:00,142.32,142.62,141.93,142.17,10999.0,142.32,142.62,141.93,142.17,10999.0
2015-08-05 09:55:00,142.01,142.02,141.36,141.77,13090.0,142.01,142.02,141.36,141.77,13090.0
2015-08-05 10:00:00,141.72,142.13,141.1,141.85,13891.0,141.72,142.13,141.1,141.85,13891.0
2015-08-05 10:05:00,142.1,142.19,141.81,141.88,19828.0,142.1,142.19,141.81,141.88,19828.0
2015-08-05 10:10:00,142.01,142.01,141.59,141.74,11933.0,142.01,142.01,141.59,141.74,11933.0
2015-08-05 10:15:00,141.51,141.77,141.07,141.21,14985.0,141.51,141.77,141.07,141.21,14985.0
2015-08-05 10:20:00,141.22,141.31,141.06,141.13,8627.0,141.22,141.31,141.06,141.13,8627.0
2015-08-05 10:25:00,141.05,141.34,141.05,141.34,10123.0,141.05,141.34,141.05,141.34,10123.0
2015-08-05 10:30:00,141.34,141.83,141.25,141.82,12453.0,141.34,141.83,141.25,141.82,12453.0
2015-08-05 10:35:00,141.79,142.12,141.75,141.89,19537.0,141.79,142.12,141.75,141.89,19537.0
2015-08-05 10:40:00,141.85,141.9,141.65,141.73,33480.0,141.85,141.9,141.65,141.73,33480.0
2015-08-05 10:45:00,141.72,141.83,141.67,141.75,5822.0,141.72,141.83,141.67,141.75,5822.0
2015-08-05 10:50:00,141.75,141.88,141.71,141.88,10541.0,141.75,141.88,141.71,141.88,10541.0
2015-08-05 10:55:00,141.89,141.94,141.81,141.93,4600.0,141.89,141.94,141.81,141.93,4600.0
2015-08-05 11:00:00,141.91,142.26,141.91,142.2,8223.0,141.91,142.26,141.91,142.2,8223.0
2015-08-05 11:05:00,142.11,142.31,142.06,142.06,6841.0,142.11,142.31,142.06,142.06,6841.0
2015-08-05 11:10:00,142.14,142.16,141.92,141.96,33227.0,142.14,142.16,141.92,141.96,33227.0
2015-08-05 11:15:00,141.95,141.96,141.69,141.73,8389.0,141.95,141.96,141.69,141.73,8389.0
2015-08-05 11:20:00,141.71,141.76,141.36,141.36,9870.0,141.71,141.76,141.36,141.36,9870.0
2015-08-05 11:25:00,141.36,141.36,141.01,141.18,11082.0,141.36,141.36,141.01,141.18,11082.0
2015-08-05 11:30:00,141.18,141.5,141.05,141.05,8204.0,141.18,141.5,141.05,141.05,8204.0
2015-08-05 11:35:00,141.08,141.22,140.94,140.94,7700.0,141.08,141.22,140.94,140.94,7700.0
2015-08-05 11:40:00,140.94,141.06,140.87,141.06,18400.0,140.94,141.06,140.87,141.06,18400.0
2015-08-05 11:45:00,140.95,141.19,140.95,141.19,9377.0,140.95,141.19,140.95,141.19,9377.0
2015-08-05 11:50:00,141.1,141.16,140.94,141.14,8949.0,141.1,141.16,140.94,141.14,8949.0
2015-08-05 11:55:00,141.1,141.16,140.71,140.73,16541.0,141.1,141.16,140.71,140.73,16541.0
2015-08-05 12:00:00,140.81,140.97,140.54,140.56,13211.0,140.81,140.97,140.54,140.56,13211.0
2015-08-05 12:05:00,140.59,140.64,140.38,140.52,7270.0,140.59,140.64,140.38,140.52,7270.0
2015-08-05 12:10:00,140.48,140.67,140.37,140.51,10659.0,140.48,140.67,140.37,140.51,10659.0
2015-08-05 12:15:00,140.46,140.47,139.76,139.92,11699.0,140.46,140.47,139.76,139.92,11699.0
2015-08-05 12:20:00,139.86,140.08,139.78,139.86,22482.0,139.86,140.08,139.78,139.86,22482.0
2015-08-05 12:25:00,139.86,140.3,139.77,140.3,17248.0,139.86,140.3,139.77,140.3,17248.0
2015-08-05 12:30:00,140.31,140.68,140.3,140.54,23452.0,140.31,140.68,140.3,140.54,23452.0
2015-08-05 12:35:00,140.44,140.74,140.37,140.68,26100.0,140.44,140.74,140.37,140.68,26100.0
2015-08-05 12:40:00,140.68,140.88,140.25,140.76,17821.0,140.68,140.88,140.25,140.76,17821.0
2015-08-05 12:45:00,140.72,141.11,140.66,141.0,18979.0,140.72,141.11,140.66,141.0,18979.0
2015-08-05 12:50:00,140.96,141.0,140.56,140.56,9888.0,140.96,141.0,140.56,140.56,9888.0
2015-08-05 12:55:00,140.54,140.85,140.52,140.71,8150.0,140.54,140.85,140.52,140.71,8150.0
2015-08-05 13:00:00,140.8,140.8,140.56,140.69,12900.0,140.8,140.8,140.56,140.69,12900.0
2015-08-05 13:05:00,140.6,141.15,140.55,140.89,22110.0,140.6,141.15,140.55,140.89,22110.0
2015-08-05 13:10:00,140.83,141.0,140.55,140.93,15505.0,140.83,141.0,140.55,140.93,15505.0
2015-08-05 13:15:00,140.78,141.08,140.77,141.07,15738.0,140.78,141.08,140.77,141.07,15738.0
2015-08-05 13:20:00,141.02,141.22,140.87,141.22,8654.0,141.02,141.22,140.87,141.22,8654.0
2015-08-05 13:25:00,141.15,141.25,141.02,141.06,8803.0,141.15,141.25,141.02,141.06,8803.0
2015-08-05 13:30:00,141.04,141.27,140.88,141.18,10981.0,141.04,141.27,140.88,141.18,10981.0
2015-08-05 13:35:00,141.17,141.46,141.14,141.3,17858.0,141.17,141.46,141.14,141.3,17858.0
2015-08-05 13:40:00,141.36,141.56,141.25,141.26,12214.0,141.36,141.56,141.25,141.26,12214.0
2015-08-05 13:45:00,141.28,141.39,141.11,141.19,4600.0,141.28,141.39,141.11,141.19,4600.0
2015-08-05 13:50:00,141.17,141.27,141.14,141.14,3755.0,141.17,141.27,141.14,141.14,3755.0
2015-08-05 13:55:00,141.15,141.36,141.14,141.36,10550.0,141.15,141.36,141.14,141.36,10550.0
2015-08-05 14:00:00,141.26,141.3,141.16,141.23,4569.0,141.26,141.3,141.16,141.23,4569.0
2015-08-05 14:05:00,141.34,141.37,141.16,141.17,7649.0,141.34,141.37,141.16,141.17,7649.0
2015-08-05 14:10:00,141.18,141.3,141.17,141.28,5723.0,141.18,141.3,141.17,141.28,5723.0
2015-08-05 14:15:00,141.21,141.33,141.21,141.33,11969.0,141.21,141.33,141.21,141.33,11969.0
2015-08-05 14:20:00,141.32,141.32,141.21,141.26,4400.0,141.32,141.32,141.21,141.26,4400.0
2015-08-05 14:25:00,141.23,141.49,141.19,141.39,10188.0,141.23,141.49,141.19,141.39,10188.0
2015-08-05 14:30:00,141.38,141.42,141.27,141.42,6244.0,141.38,141.42,141.27,141.42,6244.0
2015-08-05 14:35:00,141.37,141.5,141.29,141.5,2700.0,141.37,141.5,141.29,141.5,2700.0
2015-08-05 14:40:00,141.46,141.73,141.39,141.73,19000.0,141.46,141.73,141.39,141.73,19000.0
2015-08-05 14:45:00,141.75,142.08,141.75,142.02,6373.0,141.75,142.08,141.75,142.02,6373.0
2015-08-05 14:50:00,141.99,142.0,141.49,141.57,5510.0,141.99,142.0,141.49,141.57,5510.0
2015-08-05 14:55:00,141.42,141.5,141.25,141.27,5105.0,141.42,141.5,141.25,141.27,5105.0
2015-08-05 15:00:00,141.26,141.39,141.22,141.39,4876.0,141.26,141.39,141.22,141.39,4876.0
2015-08-05 15:05:00,141.32,141.84,141.32,141.81,8573.0,141.32,141.84,141.32,141.81,8573.0
2015-08-05 15:10:00,141.74,142.14,141.73,141.97,17087.0,141.74,142.14,141.73,141.97,17087.0
2015-08-05 15:15:00,141.95,141.95,141.7,141.71,7112.0,141.95,141.95,141.7,141.71,7112.0
2015-08-05 15:20:00,141.72,141.84,141.63,141.7,7436.0,141.72,141.84,141.63,141.7,7436.0
2015-08-05 15:25:00,141.7,141.82,141.55,141.56,7575.0,141.7,141.82,141.55,141.56,7575.0
2015-08-05 15:30:00,141.54,141.54,141.32,141.43,30123.0,141.54,141.54,141.32,141.43,30123.0
2015-08-05 15:35:00,141.43,141.54,141.33,141.33,33555.0,141.43,141.54,141.33,141.33,33555.0
2015-08-05 15:40:00,141.36,141.62,141.36,141.56,22450.0,141.36,141.62,141.36,141.56,22450.0
2015-08-05 15:45:00,141.54,141.54,141.29,141.4,10908.0,141.54,141.54,141.29,141.4,10908.0
2015-08-05 15:50:00,141.31,141.38,141.14,141.24,24513.0,141.31,141.38,141.14,141.24,24513.0
2015-08-05 15:55:00,141.2,141.4,141.17,141.21,34009.0,141.2,141.4,141.17,141.21,34009.0
2015-08-06 09:30:00,141.25,141.72,141.2,141.2,13785.0,141.25,141.72,141.2,141.2,13785.0
2015-08-06 09:35:00,141.41,141.57,140.97,141.57,7950.0,141.41,141.57,140.97,141.57,7950.0
2015-08-06 09:40:00,141.57,142.25,141.55,142.25,5430.0,141.57,142.25,141.55,142.25,5430.0
2015-08-06 09:45:00,142.33,142.36,141.65,141.87,12055.0,142.33,142.36,141.65,141.87,12055.0
2015-08-06 09:50:00,141.79,142.07,141.24,141.41,4300.0,141.79,142.07,141.24,141.41,4300.0
2015-08-06 09:55:00,141.24,141.48,140.77,141.25,9985.0,141.24,141.48,140.77,141.25,9985.0
2015-08-06 10:00:00,141.5,142.18,141.5,141.68,5536.0,141.5,142.18,141.5,141.68,5536.0
2015-08-06 10:05:00,141.6,141.99,141.46,141.67,3751.0,141.6,141.99,141.46,141.67,3751.0
2015-08-06 10:10:00,142.16,142.16,141.68,141.77,3000.0,142.16,142.16,141.68,141.77,3000.0
2015-08-06 10:15:00,141.84,141.84,141.29,141.47,8532.0,141.84,141.84,141.29,141.47,8532.0
2015-08-06 10:20:00,141.54,141.57,141.06,141.13,12300.0,141.54,141.57,141.06,141.13,12300.0
2015-08-06 10:25:00,141.02,141.72,141.02,141.19,12700.0,141.02,141.72,141.02,141.19,12700.0
2015-08-06 10:30:00,141.12,141.29,140.21,140.37,18450.0,141.12,141.29,140.21,140.37,18450.0
2015-08-06 10:35:00,140.21,140.4,139.43,140.09,38708.0,140.21,140.4,139.43,140.09,38708.0
2015-08-06 10:40:00,140.01,140.91,140.0,140.91,40083.0,140.01,140.91,140.0,140.91,40083.0
2015-08-06 10:45:00,140.68,141.15,140.65,141.1,5812.0,140.68,141.15,140.65,141.1,5812.0
2015-08-06 10:50:00,140.92,141.12,140.72,141.0,10000.0,140.92,141.12,140.72,141.0,10000.0
2015-08-06 10:55:00,140.87,141.02,140.74,141.0,12652.0,140.87,141.02,140.74,141.0,12652.0
2015-08-06 11:00:00,140.94,141.18,140.54,140.71,46229.0,140.94,141.18,140.54,140.71,46229.0
2015-08-06 11:05:00,140.81,141.03,140.7,140.88,4440.0,140.81,141.03,140.7,140.88,4440.0
2015-08-06 11:10:00,140.85,140.93,140.38,140.63,17697.0,140.85,140.93,140.38,140.63,17697.0
2015-08-06 11:15:00,140.73,141.07,140.6,141.05,10586.0,140.73,141.07,140.6,141.05,10586.0
2015-08-06 11:20:00,140.92,141.02,140.63,140.64,20026.0,140.92,141.02,140.63,140.64,20026.0
2015-08-06 11:25:00,140.67,140.67,139.67,139.67,15836.0,140.67,140.67,139.67,139.67,15836.0
2015-08-06 11:30:00,139.61,139.9,139.35,139.44,11595.0,139.61,139.9,139.35,139.44,11595.0
2015-08-06 11:35:00,139.36,139.51,138.51,138.77,21116.0,139.36,139.51,138.51,138.77,21116.0
2015-08-06 11:40:00,138.67,138.8,138.5,138.58,65607.0,138.67,138.8,138.5,138.58,65607.0
2015-08-06 11:45:00,138.5,138.87,138.42,138.8,15885.0,138.5,138.87,138.42,138.8,15885.0
2015-08-06 11:50:00,138.69,139.19,138.66,139.0,34715.0,138.69,139.19,138.66,139.0,34715.0
2015-08-06 11:55:00,139.09,139.21,138.36,138.37,20190.0,139.09,139.21,138.36,138.37,20190.0
2015-08-06 12:00:00,138.35,138.62,137.85,138.09,49095.0,138.35,138.62,137.85,138.09,49095.0
2015-08-06 12:05:00,138.08,138.52,137.89,138.37,10513.0,138.08,138.52,137.89,138.37,10513.0
2015-08-06 12:10:00,138.33,138.45,138.02,138.22,29000.0,138.33,138.45,138.02,138.22,29000.0
2015-08-06 12:15:00,138.11,138.19,137.76,137.87,16371.0,138.11,138.19,137.76,137.87,16371.0
2015-08-06 12:20:00,137.71,138.07,137.21,138.06,16728.0,137.71,138.07,137.21,138.06,16728.0
2015-08-06 12:25:00,137.86,138.59,137.75,138.59,14944.0,137.86,138.59,137.75,138.59,14944.0
2015-08-06 12:30:00,138.62,139.13,138.62,139.11,29504.0,138.62,139.13,138.62,139.11,29504.0
2015-08-06 12:35:00,138.95,139.1,138.52,138.53,10963.0,138.95,139.1,138.52,138.53,10963.0
2015-08-06 12:40:00,138.6,138.78,138.22,138.45,9959.0,138.6,138.78,138.22,138.45,9959.0
2015-08-06 12:45:00,138.41,138.49,137.97,138.49,19930.0,138.41,138.49,137.97,138.49,19930.0
2015-08-06 12:50:00,138.51,138.61,138.44,138.61,3075.0,138.51,138.61,138.44,138.61,3075.0
2015-08-06 12:55:00,138.59,139.02,138.48,138.87,12826.0,138.59,139.02,138.48,138.87,12826.0
2015-08-06 13:00:00,138.81,138.86,138.61,138.65,13114.0,138.81,138.86,138.61,138.65,13114.0
2015-08-06 13:05:00,138.61,138.91,138.52,138.91,11380.0,138.61,138.91,138.52,138.91,11380.0
2015-08-06 13:10:00,138.87,139.02,138.76,138.97,29607.0,138.87,139.02,138.76,138.97,29607.0
2015-08-06 13:15:00,138.93,139.16,138.83,139.15,8250.0,138.93,139.16,138.83,139.15,8250.0
2015-08-06 13:20:00,139.08,139.51,139.02,139.37,5431.0,139.08,139.51,139.02,139.37,5431.0
2015-08-06 13:25:00,139.5,139.77,139.39,139.71,7354.0,139.5,139.77,139.39,139.71,7354.0
2015-08-06 13:30:00,139.71,139.85,139.55,139.61,8300.0,139.71,139.85,139.55,139.61,8300.0
2015-08-06 13:35:00,139.55,139.93,139.53,139.93,8593.0,139.55,139.93,139.53,139.93,8593.0
2015-08-06 13:40:00,139.88,139.9,139.73,139.75,6300.0,139.88,139.9,139.73,139.75,6300.0
2015-08-06 13:45:00,139.77,140.11,139.68,139.84,10800.0,139.77,140.11,139.68,139.84,10800.0
2015-08-06 13:50:00,139.85,139.99,139.6,139.69,8700.0,139.85,139.99,139.6,139.69,8700.0
2015-08-06 13:55:00,139.6,139.61,139.37,139.37,8850.0,139.6,139.61,139.37,139.37,8850.0
2015-08-06 14:00:00,139.37,139.43,139.13,139.13,4481.0,139.37,139.43,139.13,139.13,4481.0
2015-08-06 14:05:00,139.14,139.67,139.09,139.49,13977.0,139.14,139.67,139.09,139.49,13977.0
2015-08-06 14:10:00,139.47,139.5,139.35,139.42,9627.0,139.47,139.5,139.35,139.42,9627.0
2015-08-06 14:15:00,139.48,139.52,139.33,139.47,9928.0,139.48,139.52,139.33,139.47,9928.0
2015-08-06 14:20:00,139.52,139.95,139.5,139.71,8473.0,139.52,139.95,139.5,139.71,8473.0
2015-08-06 14:25:00,139.67,139.82,139.57,139.69,8758.0,139.67,139.82,139.57,139.69,8758.0
2015-08-06 14:30:00,139.72,140.04,139.61,139.89,20029.0,139.72,140.04,139.61,139.89,20029.0
2015-08-06 14:35:00,140.01,140.06,139.9,140.06,7428.0,140.01,140.06,139.9,140.06,7428.0
2015-08-06 14:40:00,140.04,140.19,140.03,140.04,5606.0,140.04,140.19,140.03,140.04,5606.0
2015-08-06 14:45:00,140.04,140.16,139.97,139.97,6451.0,140.04,140.16,139.97,139.97,6451.0
2015-08-06 14:50:00,139.96,140.14,139.94,140.0,23903.0,139.96,140.14,139.94,140.0,23903.0
2015-08-06 14:55:00,139.99,140.12,139.64,139.64,15035.0,139.99,140.12,139.64,139.64,15035.0
2015-08-06 15:00:00,139.58,139.95,139.51,139.79,20746.0,139.58,139.95,139.51,139.79,20746.0
2015-08-06 15:05:00,139.78,139.91,139.71,139.75,13072.0,139.78,139.91,139.71,139.75,13072.0
2015-08-06 15:10:00,139.75,139.85,139.63,139.75,13477.0,139.75,139.85,139.63,139.75,13477.0
2015-08-06 15:15:00,139.71,139.92,139.69,139.75,12053.0,139.71,139.92,139.69,139.75,12053.0
2015-08-06 15:20:00,139.86,139.9,139.73,139.87,20676.0,139.86,139.9,139.73,139.87,20676.0
2015-08-06 15:25:00,139.89,139.97,139.74,139.75,21785.0,139.89,139.97,139.74,139.75,21785.0
2015-08-06 15:30:00,139.75,139.8,139.55,139.66,10826.0,139.75,139.8,139.55,139.66,10826.0
2015-08-06 15:35:00,139.49,139.5,139.13,139.44,10219.0,139.49,139.5,139.13,139.44,10219.0
2015-08-06 15:40:00,139.44,140.07,139.42,139.8,25546.0,139.44,140.07,139.42,139.8,25546.0
2015-08-06 15:45:00,139.78,140.11,139.76,139.92,15860.0,139.78,140.11,139.76,139.92,15860.0
2015-08-06 15:50:00,139.98,139.98,139.61,139.66,35298.0,139.98,139.98,139.61,139.66,35298.0
2015-08-06 15:55:00,139.64,139.89,139.38,139.45,52934.0,139.64,139.89,139.38,139.45,52934.0
2015-08-07 09:30:00,138.94,139.14,137.25,137.98,22219.0,138.94,139.14,137.25,137.98,22219.0
2015-08-07 09:35:00,137.96,138.04,136.73,136.87,66589.0,137.96,138.04,136.73,136.87,66589.0
2015-08-07 09:40:00,137.23,137.42,136.18,137.04,15516.0,137.23,137.42,136.18,137.04,15516.0
2015-08-07 09:45:00,136.8,137.23,136.3,136.72,13510.0,136.8,137.23,136.3,136.72,13510.0
2015-08-07 09:50:00,136.68,138.56,136.68,138.56,12843.0,136.68,138.56,136.68,138.56,12843.0
2015-08-07 09:55:00,138.79,139.5,138.42,139.5,10845.0,138.79,139.5,138.42,139.5,10845.0
2015-08-07 10:00:00,139.12,139.2,138.44,138.6,30231.0,139.12,139.2,138.44,138.6,30231.0
2015-08-07 10:05:00,138.63,138.85,138.44,138.69,12922.0,138.63,138.85,138.44,138.69,12922.0
2015-08-07 10:10:00,138.72,138.72,137.81,137.81,14539.0,138.72,138.72,137.81,137.81,14539.0
2015-08-07 10:15:00,137.8,138.25,137.65,137.79,21365.0,137.8,138.25,137.65,137.79,21365.0
2015-08-07 10:20:00,137.69,138.48,137.65,137.97,41282.0,137.69,138.48,137.65,137.97,41282.0
2015-08-07 10:25:00,137.97,138.09,136.46,136.73,29219.0,137.97,138.09,136.46,136.73,29219.0
2015-08-07 10:30:00,136.73,138.0,136.5,137.6,20373.0,136.73,138.0,136.5,137.6,20373.0
2015-08-07 10:35:00,137.81,138.0,137.22,137.25,32269.0,137.81,138.0,137.22,137.25,32269.0
2015-08-07 10:40:00,137.29,137.99,137.18,137.95,8556.0,137.29,137.99,137.18,137.95,8556.0
2015-08-07 10:45:00,138.0,138.13,137.53,137.76,24226.0,138.0,138.13,137.53,137.76,24226.0
2015-08-07 10:50:00,137.85,138.0,137.53,137.83,9087.0,137.85,138.0,137.53,137.83,9087.0
2015-08-07 10:55:00,137.75,137.75,137.5,137.62,3265.0,137.75,137.75,137.5,137.62,3265.0
2015-08-07 11:00:00,137.55,138.08,137.33,137.98,29142.0,137.55,138.08,137.33,137.98,29142.0
2015-08-07 11:05:00,137.99,138.13,137.88,138.02,9855.0,137.99,138.13,137.88,138.02,9855.0
2015-08-07 11:10:00,137.95,138.27,137.83,138.08,31692.0,137.95,138.27,137.83,138.08,31692.0
2015-08-07 11:15:00,138.0,138.11,137.21,137.3,7310.0,138.0,138.11,137.21,137.3,7310.0
2015-08-07 11:20:00,137.28,137.65,136.94,137.65,9900.0,137.28,137.65,136.94,137.65,9900.0
2015-08-07 11:25:00,137.58,137.99,137.5,137.65,9275.0,137.58,137.99,137.5,137.65,9275.0
2015-08-07 11:30:00,137.5,137.74,136.63,136.78,33734.0,137.5,137.74,136.63,136.78,33734.0
2015-08-07 11:35:00,136.78,137.16,136.53,136.61,22218.0,136.78,137.16,136.53,136.61,22218.0
2015-08-07 11:40:00,136.68,136.86,136.43,136.5,42059.0,136.68,136.86,136.43,136.5,42059.0
2015-08-07 11:45:00,136.65,136.66,136.45,136.63,23370.0,136.65,136.66,136.45,136.63,23370.0
2015-08-07 11:50:00,136.64,137.01,136.64,136.65,19206.0,136.64,137.01,136.64,136.65,19206.0
2015-08-07 11:55:00,136.63,136.78,136.57,136.71,7400.0,136.63,136.78,136.57,136.71,7400.0
2015-08-07 12:00:00,136.74,137.18,136.73,136.91,13062.0,136.74,137.18,136.73,136.91,13062.0
2015-08-07 12:05:00,136.82,137.46,136.82,137.23,7800.0,136.82,137.46,136.82,137.23,7800.0
2015-08-07 12:10:00,137.23,137.42,137.14,137.19,15215.0,137.23,137.42,137.14,137.19,15215.0
2015-08-07 12:15:00,137.17,137.72,137.16,137.56,29516.0,137.17,137.72,137.16,137.56,29516.0
2015-08-07 12:20:00,137.56,137.96,137.36,137.58,10484.0,137.56,137.96,137.36,137.58,10484.0
2015-08-07 12:25:00,137.79,137.79,137.5,137.5,18841.0,137.79,137.79,137.5,137.5,18841.0
2015-08-07 12:30:00,137.66,137.78,137.3,137.47,16915.0,137.66,137.78,137.3,137.47,16915.0
2015-08-07 12:35:00,137.42,137.7,137.25,137.5,21413.0,137.42,137.7,137.25,137.5,21413.0
2015-08-07 12:40:00,137.5,137.57,137.01,137.1,15029.0,137.5,137.57,137.01,137.1,15029.0
2015-08-07 12:45:00,137.01,137.23,136.95,137.02,8800.0,137.01,137.23,136.95,137.02,8800.0
2015-08-07 12:50:00,137.02,137.08,136.66,136.74,6620.0,137.02,137.08,136.66,136.74,6620.0
2015-08-07 12:55:00,136.74,137.13,136.65,137.0,52316.0,136.74,137.13,136.65,137.0,52316.0
2015-08-07 13:00:00,137.0,137.32,136.91,137.2,10600.0,137.0,137.32,136.91,137.2,10600.0
2015-08-07 13:05:00,137.25,137.3,136.98,137.09,4750.0,137.25,137.3,136.98,137.09,4750.0
2015-08-07 13:10:00,137.06,137.17,136.5,136.57,5703.0,137.06,137.17,136.5,136.57,5703.0
2015-08-07 13:15:00,136.59,136.67,136.45,136.67,53456.0,136.59,136.67,136.45,136.67,53456.0
2015-08-07 13:20:00,136.61,136.72,136.52,136.72,9559.0,136.61,136.72,136.52,136.72,9559.0
2015-08-07 13:25:00,136.74,136.74,136.45,136.45,13050.0,136.74,136.74,136.45,136.45,13050.0
2015-08-07 13:30:00,136.5,136.52,136.23,136.28,69195.0,136.5,136.52,136.23,136.28,69195.0
2015-08-07 13:35:00,136.24,136.59,136.2,136.45,27889.0,136.24,136.59,136.2,136.45,27889.0
2015-08-07 13:40:00,136.45,136.67,136.45,136.48,23865.0,136.45,136.67,136.45,136.48,23865.0
2015-08-07 13:45:00,136.5,136.52,136.29,136.31,47414.0,136.5,136.52,136.29,136.31,47414.0
2015-08-07 13:50:00,136.32,136.5,136.25,136.46,40362.0,136.32,136.5,136.25,136.46,40362.0
2015-08-07 13:55:00,136.45,136.45,136.2,136.26,6339.0,136.45,136.45,136.2,136.26,6339.0
2015-08-07 14:00:00,136.23,136.28,136.03,136.03,10471.0,136.23,136.28,136.03,136.03,10471.0
2015-08-07 14:05:00,136.05,136.14,136.05,136.09,15482.0,136.05,136.14,136.05,136.09,15482.0
2015-08-07 14:10:00,136.11,136.45,136.05,136.42,52747.0,136.11,136.45,136.05,136.42,52747.0
2015-08-07 14:15:00,136.42,136.45,136.3,136.34,17305.0,136.42,136.45,136.3,136.34,17305.0
2015-08-07 14:20:00,136.33,136.42,136.22,136.25,6830.0,136.33,136.42,136.22,136.25,6830.0
2015-08-07 14:25:00,136.29,136.33,136.13,136.18,19860.0,136.29,136.33,136.13,136.18,19860.0
2015-08-07 14:30:00,136.17,136.36,136.1,136.3,19807.0,136.17,136.36,136.1,136.3,19807.0
2015-08-07 14:35:00,136.26,136.56,136.2,136.4,17660.0,136.26,136.56,136.2,136.4,17660.0
2015-08-07 14:40:00,136.4,136.51,136.2,136.41,53136.0,136.4,136.51,136.2,136.41,53136.0
2015-08-07 14:45:00,136.41,136.53,136.24,136.37,18050.0,136.41,136.53,136.24,136.37,18050.0
2015-08-07 14:50:00,136.37,136.53,136.3,136.39,27373.0,136.37,136.53,136.3,136.39,27373.0
2015-08-07 14:55:00,136.41,136.79,136.35,136.76,20933.0,136.41,136.79,136.35,136.76,20933.0
2015-08-07 15:00:00,136.78,136.78,136.58,136.66,21633.0,136.78,136.78,136.58,136.66,21633.0
2015-08-07 15:05:00,136.69,136.86,136.49,136.86,47881.0,136.69,136.86,136.49,136.86,47881.0
2015-08-07 15:10:00,136.88,136.89,136.59,136.59,26984.0,136.88,136.89,136.59,136.59,26984.0
2015-08-07 15:15:00,136.59,136.64,136.5,136.51,66343.0,136.59,136.64,136.5,136.51,66343.0
2015-08-07 15:20:00,136.56,137.13,136.56,136.88,50059.0,136.56,137.13,136.56,136.88,50059.0
2015-08-07 15:25:00,136.86,137.14,136.73,136.96,51811.0,136.86,137.14,136.73,136.96,51811.0
2015-08-07 15:30:00,137.0,137.27,136.94,137.17,31009.0,137.0,137.27,136.94,137.17,31009.0
2015-08-07 15:35:00,137.14,137.45,137.01,137.18,31912.0,137.14,137.45,137.01,137.18,31912.0
2015-08-07 15:40:00,137.21,137.29,136.73,136.76,52094.0,137.21,137.29,136.73,136.76,52094.0
2015-08-07 15:45:00,136.76,137.08,136.73,137.03,61154.0,136.76,137.08,136.73,137.03,61154.0
2015-08-07 15:50:00,137.03,137.47,136.94,137.45,63177.0,137.03,137.47,136.94,137.45,63177.0
2015-08-07 15:55:00,137.41,137.78,137.38,137.76,89107.0,137.41,137.78,137.38,137.76,89107.0
2015-08-10 09:30:00,139.17,141.76,139.16,141.32,36715.0,139.17,141.76,139.16,141.32,36715.0
2015-08-10 09:35:00,141.26,141.5,140.01,141.23,22833.0,141.26,141.5,140.01,141.23,22833.0
2015-08-10 09:40:00,141.14,142.36,140.81,142.36,36712.0,141.14,142.36,140.81,142.36,36712.0
2015-08-10 09:45:00,142.33,142.79,141.94,142.79,28059.0,142.33,142.79,141.94,142.79,28059.0
2015-08-10 09:50:00,142.91,143.45,142.49,142.7,20933.0,142.91,143.45,142.49,142.7,20933.0
2015-08-10 09:55:00,142.7,143.25,142.65,142.86,25238.0,142.7,143.25,142.65,142.86,25238.0
2015-08-10 10:00:00,143.0,143.2,142.58,143.2,8528.0,143.0,143.2,142.58,143.2,8528.0
2015-08-10 10:05:00,143.2,143.21,142.16,142.27,33325.0,143.2,143.21,142.16,142.27,33325.0
2015-08-10 10:10:00,142.32,142.9,141.37,141.53,20149.0,142.32,142.9,141.37,141.53,20149.0
2015-08-10 10:15:00,141.53,141.68,140.71,140.9,60597.0,141.53,141.68,140.71,140.9,60597.0
2015-08-10 10:20:00,140.9,141.47,140.77,141.23,38655.0,140.9,141.47,140.77,141.23,38655.0
2015-08-10 10:25:00,141.2,141.2,140.51,140.51,11443.0,141.2,141.2,140.51,140.51,11443.0
2015-08-10 10:30:00,140.51,140.71,140.26,140.5,30832.0,140.51,140.71,140.26,140.5,30832.0
2015-08-10 10:35:00,140.42,140.54,140.15,140.19,31412.0,140.42,140.54,140.15,140.19,31412.0
2015-08-10 10:40:00,140.22,140.53,140.01,140.49,25373.0,140.22,140.53,140.01,140.49,25373.0
2015-08-10 10:45:00,140.5,141.09,140.49,140.88,13429.0,140.5,141.09,140.49,140.88,13429.0
2015-08-10 10:50:00,140.93,140.97,140.06,140.19,12740.0,140.93,140.97,140.06,140.19,12740.0
2015-08-10 10:55:00,140.1,140.77,140.1,140.77,11513.0,140.1,140.77,140.1,140.77,11513.0
2015-08-10 11:00:00,140.62,140.69,140.25,140.39,13629.0,140.62,140.69,140.25,140.39,13629.0
2015-08-10 11:05:00,140.28,140.71,140.27,140.67,17113.0,140.28,140.71,140.27,140.67,17113.0
2015-08-10 11:10:00,140.7,140.83,140.5,140.6,16039.0,140.7,140.83,140.5,140.6,16039.0
2015-08-10 11:15:00,140.68,140.91,140.55,140.74,14990.0,140.68,140.91,140.55,140.74,14990.0
2015-08-10 11:20:00,140.88,141.05,140.78,140.79,9176.0,140.88,141.05,140.78,140.79,9176.0
2015-08-10 11:25:00,140.8,140.89,140.34,140.36,10743.0,140.8,140.89,140.34,140.36,10743.0
2015-08-10 11:30:00,140.46,140.63,140.35,140.48,5158.0,140.46,140.63,140.35,140.48,5158.0
2015-08-10 11:35:00,140.43,140.5,139.96,140.04,12114.0,140.43,140.5,139.96,140.04,12114.0
2015-08-10 11:40:00,139.98,140.02,139.65,139.81,28850.0,139.98,140.02,139.65,139.81,28850.0
2015-08-10 11:45:00,139.87,140.17,139.87,140.15,19015.0,139.87,140.17,139.87,140.15,19015.0
2015-08-10 11:50:00,140.1,140.98,140.1,140.81,7443.0,140.1,140.98,140.1,140.81,7443.0
2015-08-10 11:55:00,140.9,140.97,140.53,140.6,4962.0,140.9,140.97,140.53,140.6,4962.0
2015-08-10 12:00:00,140.53,140.63,140.46,140.47,6063.0,140.53,140.63,140.46,140.47,6063.0
2015-08-10 12:05:00,140.35,140.52,140.02,140.19,5400.0,140.35,140.52,140.02,140.19,5400.0
2015-08-10 12:10:00,140.19,140.43,140.08,140.24,3910.0,140.19,140.43,140.08,140.24,3910.0
2015-08-10 12:15:00,140.0,140.17,139.97,139.97,9220.0,140.0,140.17,139.97,139.97,9220.0
2015-08-10 12:20:00,139.93,140.15,139.9,139.99,4850.0,139.93,140.15,139.9,139.99,4850.0
2015-08-10 12:25:00,140.07,140.17,139.81,139.81,6725.0,140.07,140.17,139.81,139.81,6725.0
2015-08-10 12:30:00,139.84,140.1,139.59,140.1,7100.0,139.84,140.1,139.59,140.1,7100.0
2015-08-10 12:35:00,140.02,140.09,139.71,140.09,5406.0,140.02,140.09,139.71,140.09,5406.0
2015-08-10 12:40:00,139.98,140.11,139.9,140.08,24222.0,139.98,140.11,139.9,140.08,24222.0
2015-08-10 12:45:00,140.12,140.22,139.79,139.88,8615.0,140.12,140.22,139.79,139.88,8615.0
2015-08-10 12:50:00,139.87,139.99,139.63,139.75,5700.0,139.87,139.99,139.63,139.75,5700.0
2015-08-10 12:55:00,139.76,139.8,139.24,139.51,11516.0,139.76,139.8,139.24,139.51,11516.0
2015-08-10 13:00:00,139.44,139.56,139.39,139.55,11384.0,139.44,139.56,139.39,139.55,11384.0
2015-08-10 13:05:00,139.55,139.78,139.54,139.61,5593.0,139.55,139.78,139.54,139.61,5593.0
2015-08-10 13:10:00,139.61,139.74,139.48,139.59,5000.0,139.61,139.74,139.48,139.59,5000.0
2015-08-10 13:15:00,139.64,139.87,139.51,139.52,5736.0,139.64,139.87,139.51,139.52,5736.0
2015-08-10 13:20:00,139.64,139.98,139.56,139.84,12999.0,139.64,139.98,139.56,139.84,12999.0
2015-08-10 13:25:00,139.91,139.91,139.71,139.79,2900.0,139.91,139.91,139.71,139.79,2900.0
2015-08-10 13:30:00,139.8,139.99,139.73,139.99,26342.0,139.8,139.99,139.73,139.99,26342.0
2015-08-10 13:35:00,139.99,140.23,139.91,140.16,16022.0,139.99,140.23,139.91,140.16,16022.0
2015-08-10 13:40:00,140.25,140.76,140.17,140.72,5947.0,140.25,140.76,140.17,140.72,5947.0
2015-08-10 13:45:00,140.75,140.75,140.31,140.44,4100.0,140.75,140.75,140.31,140.44,4100.0
2015-08-10 13:50:00,140.48,140.52,140.28,140.36,4848.0,140.48,140.52,140.28,140.36,4848.0
2015-08-10 13:55:00,140.24,140.56,140.13,140.24,9933.0,140.24,140.56,140.13,140.24,9933.0
2015-08-10 14:00:00,140.35,140.35,139.85,139.85,17099.0,140.35,140.35,139.85,139.85,17099.0
2015-08-10 14:05:00,139.92,140.07,139.84,140.02,7061.0,139.92,140.07,139.84,140.02,7061.0
2015-08-10 14:10:00,140.03,140.51,139.98,140.46,5283.0,140.03,140.51,139.98,140.46,5283.0
2015-08-10 14:15:00,140.51,141.13,140.4,140.68,12979.0,140.51,141.13,140.4,140.68,12979.0
2015-08-10 14:20:00,140.74,140.88,140.41,140.5,11616.0,140.74,140.88,140.41,140.5,11616.0
2015-08-10 14:25:00,140.45,140.55,140.28,140.32,8828.0,140.45,140.55,140.28,140.32,8828.0
2015-08-10 14:30:00,140.38,140.4,140.22,140.23,6000.0,140.38,140.4,140.22,140.23,6000.0
2015-08-10 14:35:00,140.36,140.36,139.86,140.08,12500.0,140.36,140.36,139.86,140.08,12500.0
2015-08-10 14:40:00,140.0,140.19,139.96,140.17,15700.0,140.0,140.19,139.96,140.17,15700.0
2015-08-10 14:45:00,140.13,140.3,140.08,140.15,7200.0,140.13,140.3,140.08,140.15,7200.0
2015-08-10 14:50:00,140.15,140.22,139.96,139.99,23732.0,140.15,140.22,139.96,139.99,23732.0
2015-08-10 14:55:00,139.93,140.03,139.76,139.78,7900.0,139.93,140.03,139.76,139.78,7900.0
2015-08-10 15:00:00,139.76,139.9,139.71,139.78,27523.0,139.76,139.9,139.71,139.78,27523.0
2015-08-10 15:05:00,139.83,140.09,139.78,140.06,9609.0,139.83,140.09,139.78,140.06,9609.0
2015-08-10 15:10:00,140.11,140.11,139.86,139.92,6487.0,140.11,140.11,139.86,139.92,6487.0
2015-08-10 15:15:00,139.9,140.02,139.83,140.0,11974.0,139.9,140.02,139.83,140.0,11974.0
2015-08-10 15:20:00,140.02,140.11,139.84,139.86,9269.0,140.02,140.11,139.84,139.86,9269.0
2015-08-10 15:25:00,139.86,139.86,139.48,139.48,11455.0,139.86,139.86,139.48,139.48,11455.0
2015-08-10 15:30:00,139.57,139.83,139.52,139.65,17768.0,139.57,139.83,139.52,139.65,17768.0
2015-08-10 15:35:00,139.63,139.74,139.48,139.5,26262.0,139.63,139.74,139.48,139.5,26262.0
2015-08-10 15:40:00,139.51,139.65,139.41,139.6,22390.0,139.51,139.65,139.41,139.6,22390.0
2015-08-10 15:45:00,139.65,139.65,139.37,139.43,27161.0,139.65,139.65,139.37,139.43,27161.0
2015-08-10 15:50:00,139.47,139.68,139.42,139.59,42887.0,139.47,139.68,139.42,139.59,42887.0
2015-08-10 15:55:00,139.62,139.69,139.49,139.63,62158.0,139.62,139.69,139.49,139.63,62158.0
2015-08-11 09:30:00,138.85,139.13,138.34,138.94,21610.0,138.85,139.13,138.34,138.94,21610.0
2015-08-11 09:35:00,138.99,139.12,137.76,138.17,32085.0,138.99,139.12,137.76,138.17,32085.0
2015-08-11 09:40:00,138.07,138.71,138.03,138.43,28762.0,138.07,138.71,138.03,138.43,28762.0
2015-08-11 09:45:00,138.5,138.51,137.88,138.11,18355.0,138.5,138.51,137.88,138.11,18355.0
2015-08-11 09:50:00,138.02,138.24,137.58,137.58,6695.0,138.02,138.24,137.58,137.58,6695.0
2015-08-11 09:55:00,137.6,137.94,137.2,137.34,9059.0,137.6,137.94,137.2,137.34,9059.0
2015-08-11 10:00:00,137.28,137.63,136.7,136.7,16681.0,137.28,137.63,136.7,136.7,16681.0
2015-08-11 10:05:00,136.86,137.38,136.63,137.19,9507.0,136.86,137.38,136.63,137.19,9507.0
2015-08-11 10:10:00,137.19,137.26,136.96,137.16,11477.0,137.19,137.26,136.96,137.16,11477.0
2015-08-11 10:15:00,137.15,137.34,136.94,137.34,10492.0,137.15,137.34,136.94,137.34,10492.0
2015-08-11 10:20:00,137.57,137.82,137.1,137.42,22895.0,137.57,137.82,137.1,137.42,22895.0
2015-08-11 10:25:00,137.43,137.62,137.07,137.07,21320.0,137.43,137.62,137.07,137.07,21320.0
2015-08-11 10:30:00,137.08,137.32,137.02,137.21,3860.0,137.08,137.32,137.02,137.21,3860.0
2015-08-11 10:35:00,137.41,137.68,137.09,137.3,12769.0,137.41,137.68,137.09,137.3,12769.0
2015-08-11 10:40:00,137.1,137.52,137.09,137.4,8910.0,137.1,137.52,137.09,137.4,8910.0
2015-08-11 10:45:00,137.39,137.48,137.09,137.09,11714.0,137.39,137.48,137.09,137.09,11714.0
2015-08-11 10:50:00,137.29,137.32,136.9,137.12,4174.0,137.29,137.32,136.9,137.12,4174.0
2015-08-11 10:55:00,137.07,137.07,136.85,136.85,2731.0,137.07,137.07,136.85,136.85,2731.0
2015-08-11 11:00:00,136.82,136.89,136.47,136.49,4750.0,136.82,136.89,136.47,136.49,4750.0
2015-08-11 11:05:00,136.3,136.37,135.84,136.05,13645.0,136.3,136.37,135.84,136.05,13645.0
2015-08-11 11:10:00,135.97,136.33,135.96,136.29,6924.0,135.97,136.33,135.96,136.29,6924.0
2015-08-11 11:15:00,136.32,136.46,136.01,136.11,5316.0,136.32,136.46,136.01,136.11,5316.0
2015-08-11 11:20:00,136.02,136.34,136.01,136.14,16325.0,136.02,136.34,136.01,136.14,16325.0
2015-08-11 11:25:00,136.14,136.31,135.91,136.12,14416.0,136.14,136.31,135.91,136.12,14416.0
2015-08-11 11:30:00,136.12,136.36,136.07,136.11,20232.0,136.12,136.36,136.07,136.11,20232.0
2015-08-11 11:35:00,136.08,136.26,135.99,136.09,5219.0,136.08,136.26,135.99,136.09,5219.0
2015-08-11 11:40:00,136.02,136.06,135.4,135.4,7554.0,136.02,136.06,135.4,135.4,7554.0
2015-08-11 11:45:00,135.34,136.06,135.34,135.75,10405.0,135.34,136.06,135.34,135.75,10405.0
2015-08-11 11:50:00,135.72,135.86,135.4,135.77,7081.0,135.72,135.86,135.4,135.77,7081.0
2015-08-11 11:55:00,135.7,135.8,135.43,135.76,7031.0,135.7,135.8,135.43,135.76,7031.0
2015-08-11 12:00:00,135.77,135.9,135.61,135.65,13113.0,135.77,135.9,135.61,135.65,13113.0
2015-08-11 12:05:00,135.61,135.61,135.24,135.36,10888.0,135.61,135.61,135.24,135.36,10888.0
2015-08-11 12:10:00,135.34,135.68,135.28,135.5,14461.0,135.34,135.68,135.28,135.5,14461.0
2015-08-11 12:15:00,135.5,135.74,135.39,135.61,56195.0,135.5,135.74,135.39,135.61,56195.0
2015-08-11 12:20:00,135.5,135.77,135.27,135.28,11140.0,135.5,135.77,135.27,135.28,11140.0
2015-08-11 12:25:00,135.24,135.36,135.08,135.29,19832.0,135.24,135.36,135.08,135.29,19832.0
2015-08-11 12:30:00,135.31,135.84,135.05,135.84,25812.0,135.31,135.84,135.05,135.84,25812.0
2015-08-11 12:35:00,135.96,136.05,135.82,135.92,4414.0,135.96,136.05,135.82,135.92,4414.0
2015-08-11 12:40:00,135.94,135.95,135.82,135.84,1950.0,135.94,135.95,135.82,135.84,1950.0
2015-08-11 12:45:00,135.77,135.91,135.76,135.91,4800.0,135.77,135.91,135.76,135.91,4800.0
2015-08-11 12:50:00,135.86,135.86,135.63,135.64,4575.0,135.86,135.86,135.63,135.64,4575.0
2015-08-11 12:55:00,135.56,135.65,135.2,135.2,6645.0,135.56,135.65,135.2,135.2,6645.0
2015-08-11 13:00:00,135.17,135.22,135.02,135.05,10958.0,135.17,135.22,135.02,135.05,10958.0
2015-08-11 13:05:00,135.09,135.2,134.77,134.92,11390.0,135.09,135.2,134.77,134.92,11390.0
2015-08-11 13:10:00,134.79,134.86,134.31,134.8,10552.0,134.79,134.86,134.31,134.8,10552.0
2015-08-11 13:15:00,134.66,134.76,134.5,134.5,7212.0,134.66,134.76,134.5,134.5,7212.0
2015-08-11 13:20:00,134.5,134.72,134.22,134.72,4692.0,134.5,134.72,134.22,134.72,4692.0
2015-08-11 13:25:00,134.75,134.75,134.54,134.57,6616.0,134.75,134.75,134.54,134.57,6616.0
2015-08-11 13:30:00,134.68,134.8,134.58,134.78,3700.0,134.68,134.8,134.58,134.78,3700.0
2015-08-11 13:35:00,134.66,134.82,134.57,134.63,7601.0,134.66,134.82,134.57,134.63,7601.0
2015-08-11 13:40:00,134.71,134.75,134.12,134.26,5698.0,134.71,134.75,134.12,134.26,5698.0
2015-08-11 13:45:00,134.24,134.35,134.03,134.19,9280.0,134.24,134.35,134.03,134.19,9280.0
2015-08-11 13:50:00,134.22,134.43,134.17,134.32,11265.0,134.22,134.43,134.17,134.32,11265.0
2015-08-11 13:55:00,134.24,134.34,134.03,134.12,7265.0,134.24,134.34,134.03,134.12,7265.0
2015-08-11 14:00:00,134.15,134.34,134.03,134.25,12256.0,134.15,134.34,134.03,134.25,12256.0
2015-08-11 14:05:00,134.19,134.85,134.19,134.78,11703.0,134.19,134.85,134.19,134.78,11703.0
2015-08-11 14:10:00,134.85,134.85,134.2,134.23,8415.0,134.85,134.85,134.2,134.23,8415.0
2015-08-11 14:15:00,134.22,134.5,134.17,134.39,11481.0,134.22,134.5,134.17,134.39,11481.0
2015-08-11 14:20:00,134.37,134.6,134.25,134.59,5909.0,134.37,134.6,134.25,134.59,5909.0
2015-08-11 14:25:00,134.63,135.09,134.57,135.02,6228.0,134.63,135.09,134.57,135.02,6228.0
2015-08-11 14:30:00,135.05,135.09,134.82,134.93,7800.0,135.05,135.09,134.82,134.93,7800.0
2015-08-11 14:35:00,135.01,135.11,134.74,134.86,6747.0,135.01,135.11,134.74,134.86,6747.0
2015-08-11 14:40:00,135.0,135.2,134.99,135.12,13903.0,135.0,135.2,134.99,135.12,13903.0
2015-08-11 14:45:00,135.11,135.23,134.92,135.15,19318.0,135.11,135.23,134.92,135.15,19318.0
2015-08-11 14:50:00,135.15,135.2,134.93,135.19,13067.0,135.15,135.2,134.93,135.19,13067.0
2015-08-11 14:55:00,135.1,135.2,135.03,135.1,10416.0,135.1,135.2,135.03,135.1,10416.0
2015-08-11 15:00:00,135.18,135.2,134.77,135.05,24841.0,135.18,135.2,134.77,135.05,24841.0
2015-08-11 15:05:00,135.08,135.17,135.02,135.06,9261.0,135.08,135.17,135.02,135.06,9261.0
2015-08-11 15:10:00,135.09,135.18,134.98,135.09,14251.0,135.09,135.18,134.98,135.09,14251.0
2015-08-11 15:15:00,135.15,135.17,134.96,135.05,22671.0,135.15,135.17,134.96,135.05,22671.0
2015-08-11 15:20:00,135.15,135.16,135.05,135.1,34297.0,135.15,135.16,135.05,135.1,34297.0
2015-08-11 15:25:00,135.15,135.99,135.09,135.99,17412.0,135.15,135.99,135.09,135.99,17412.0
2015-08-11 15:30:00,135.99,136.12,135.47,135.5,32484.0,135.99,136.12,135.47,135.5,32484.0
2015-08-11 15:35:00,135.54,136.0,135.41,135.82,45459.0,135.54,136.0,135.41,135.82,45459.0
2015-08-11 15:40:00,135.92,135.99,135.62,135.72,18038.0,135.92,135.99,135.62,135.72,18038.0
2015-08-11 15:45:00,135.72,135.83,135.56,135.64,28310.0,135.72,135.83,135.56,135.64,28310.0
2015-08-11 15:50:00,135.64,135.84,135.5,135.81,53128.0,135.64,135.84,135.5,135.81,53128.0
2015-08-11 15:55:00,135.81,135.97,135.79,135.95,82783.0,135.81,135.97,135.79,135.95,82783.0
2015-08-12 09:30:00,134.48,134.84,132.13,134.84,47754.0,134.48,134.84,132.13,134.84,47754.0
2015-08-12 09:35:00,133.57,134.82,133.57,134.5,8150.0,133.57,134.82,133.57,134.5,8150.0
2015-08-12 09:40:00,134.29,135.86,134.02,135.48,10513.0,134.29,135.86,134.02,135.48,10513.0
2015-08-12 09:45:00,135.39,136.18,135.33,135.89,15468.0,135.39,136.18,135.33,135.89,15468.0
2015-08-12 09:50:00,135.77,135.99,135.3,135.41,11897.0,135.77,135.99,135.3,135.41,11897.0
2015-08-12 09:55:00,135.8,136.5,135.47,136.49,9204.0,135.8,136.5,135.47,136.49,9204.0
2015-08-12 10:00:00,136.16,136.47,135.72,136.44,19580.0,136.16,136.47,135.72,136.44,19580.0
2015-08-12 10:05:00,136.28,136.45,135.61,135.63,9312.0,136.28,136.45,135.61,135.63,9312.0
2015-08-12 10:10:00,135.5,135.69,134.2,134.21,21077.0,135.5,135.69,134.2,134.21,21077.0
2015-08-12 10:15:00,134.04,134.69,133.76,134.59,21911.0,134.04,134.69,133.76,134.59,21911.0
2015-08-12 10:20:00,134.6,134.95,134.0,134.27,26211.0,134.6,134.95,134.0,134.27,26211.0
2015-08-12 10:25:00,134.25,134.45,134.01,134.32,22946.0,134.25,134.45,134.01,134.32,22946.0
2015-08-12 10:30:00,134.43,134.71,133.95,134.05,22364.0,134.43,134.71,133.95,134.05,22364.0
2015-08-12 10:35:00,134.15,134.16,133.28,133.59,34606.0,134.15,134.16,133.28,133.59,34606.0
2015-08-12 10:40:00,133.69,133.76,133.08,133.1,15253.0,133.69,133.76,133.08,133.1,15253.0
2015-08-12 10:45:00,133.14,133.58,132.84,133.07,8010.0,133.14,133.58,132.84,133.07,8010.0
2015-08-12 10:50:00,133.0,133.45,132.99,133.12,11624.0,133.0,133.45,132.99,133.12,11624.0
2015-08-12 10:55:00,133.12,133.56,132.99,133.33,8656.0,133.12,133.56,132.99,133.33,8656.0
2015-08-12 11:00:00,133.36,133.72,133.1,133.71,15288.0,133.36,133.72,133.1,133.71,15288.0
2015-08-12 11:05:00,133.71,134.59,133.57,134.38,6264.0,133.71,134.59,133.57,134.38,6264.0
2015-08-12 11:10:00,134.51,134.69,134.38,134.64,5170.0,134.51,134.69,134.38,134.64,5170.0
2015-08-12 11:15:00,134.41,135.28,134.4,135.19,6005.0,134.41,135.28,134.4,135.19,6005.0
2015-08-12 11:20:00,135.2,135.3,134.88,135.03,7990.0,135.2,135.3,134.88,135.03,7990.0
2015-08-12 11:25:00,134.99,135.74,134.87,135.7,15226.0,134.99,135.74,134.87,135.7,15226.0
2015-08-12 11:30:00,135.87,135.93,135.58,135.75,6185.0,135.87,135.93,135.58,135.75,6185.0
2015-08-12 11:35:00,135.55,135.82,135.29,135.64,12665.0,135.55,135.82,135.29,135.64,12665.0
2015-08-12 11:40:00,135.53,135.8,134.95,135.0,8913.0,135.53,135.8,134.95,135.0,8913.0
2015-08-12 11:45:00,134.97,135.2,134.62,134.64,10459.0,134.97,135.2,134.62,134.64,10459.0
2015-08-12 11:50:00,134.62,134.83,133.86,133.86,11946.0,134.62,134.83,133.86,133.86,11946.0
2015-08-12 11:55:00,133.85,134.07,133.59,133.59,2200.0,133.85,134.07,133.59,133.59,2200.0
2015-08-12 12:00:00,133.78,133.79,133.33,133.56,7764.0,133.78,133.79,133.33,133.56,7764.0
2015-08-12 12:05:00,133.68,134.94,133.68,134.69,4150.0,133.68,134.94,133.68,134.69,4150.0
2015-08-12 12:10:00,134.78,135.0,134.78,134.91,1693.0,134.78,135.0,134.78,134.91,1693.0
2015-08-12 12:15:00,134.93,135.5,134.92,135.25,6202.0,134.93,135.5,134.92,135.25,6202.0
2015-08-12 12:20:00,135.2,135.2,134.89,135.17,3337.0,135.2,135.2,134.89,135.17,3337.0
2015-08-12 12:25:00,135.16,135.47,135.0,135.25,5400.0,135.16,135.47,135.0,135.25,5400.0
2015-08-12 12:30:00,135.21,135.71,135.18,135.71,5650.0,135.21,135.71,135.18,135.71,5650.0
2015-08-12 12:35:00,135.71,135.84,135.53,135.75,5000.0,135.71,135.84,135.53,135.75,5000.0
2015-08-12 12:40:00,135.56,135.77,135.45,135.57,3200.0,135.56,135.77,135.45,135.57,3200.0
2015-08-12 12:45:00,135.57,135.69,135.27,135.44,7545.0,135.57,135.69,135.27,135.44,7545.0
2015-08-12 12:50:00,135.49,135.69,135.33,135.69,4000.0,135.49,135.69,135.33,135.69,4000.0
2015-08-12 12:55:00,135.63,135.68,135.56,135.68,2300.0,135.63,135.68,135.56,135.68,2300.0
2015-08-12 13:00:00,135.52,136.2,135.52,136.2,7499.0,135.52,136.2,135.52,136.2,7499.0
2015-08-12 13:05:00,136.16,136.39,135.85,136.01,4800.0,136.16,136.39,135.85,136.01,4800.0
2015-08-12 13:10:00,136.0,136.08,135.82,135.97,9208.0,136.0,136.08,135.82,135.97,9208.0
2015-08-12 13:15:00,136.09,136.21,135.71,135.95,12050.0,136.09,136.21,135.71,135.95,12050.0
2015-08-12 13:20:00,135.75,136.16,135.75,136.04,3100.0,135.75,136.16,135.75,136.04,3100.0
2015-08-12 13:25:00,136.19,136.34,135.74,135.76,6035.0,136.19,136.34,135.74,135.76,6035.0
2015-08-12 13:30:00,135.72,135.86,135.67,135.67,3702.0,135.72,135.86,135.67,135.67,3702.0
2015-08-12 13:35:00,135.7,136.0,135.65,135.73,5100.0,135.7,136.0,135.65,135.73,5100.0
2015-08-12 13:40:00,135.84,136.28,135.84,136.28,4150.0,135.84,136.28,135.84,136.28,4150.0
2015-08-12 13:45:00,136.2,137.31,136.19,137.31,7831.0,136.2,137.31,136.19,137.31,7831.0
2015-08-12 13:50:00,137.05,137.5,136.84,137.5,7500.0,137.05,137.5,136.84,137.5,7500.0
2015-08-12 13:55:00,137.5,137.5,136.95,136.95,4757.0,137.5,137.5,136.95,136.95,4757.0
2015-08-12 14:00:00,136.95,136.97,136.53,136.78,8479.0,136.95,136.97,136.53,136.78,8479.0
2015-08-12 14:05:00,136.77,137.16,136.46,137.14,12794.0,136.77,137.16,136.46,137.14,12794.0
2015-08-12 14:10:00,137.07,137.3,137.07,137.08,3220.0,137.07,137.3,137.07,137.08,3220.0
2015-08-12 14:15:00,137.08,137.25,136.75,137.0,28062.0,137.08,137.25,136.75,137.0,28062.0
2015-08-12 14:20:00,136.99,137.13,136.76,136.81,13753.0,136.99,137.13,136.76,136.81,13753.0
2015-08-12 14:25:00,136.84,136.87,136.66,136.83,12276.0,136.84,136.87,136.66,136.83,12276.0
2015-08-12 14:30:00,136.68,137.01,136.66,136.73,5550.0,136.68,137.01,136.66,136.73,5550.0
2015-08-12 14:35:00,136.73,137.54,136.73,137.54,11213.0,136.73,137.54,136.73,137.54,11213.0
2015-08-12 14:40:00,137.61,137.64,137.37,137.63,7650.0,137.61,137.64,137.37,137.63,7650.0
2015-08-12 14:45:00,137.64,137.79,137.42,137.79,8407.0,137.64,137.79,137.42,137.79,8407.0
2015-08-12 14:50:00,137.7,137.79,137.5,137.78,4027.0,137.7,137.79,137.5,137.78,4027.0
2015-08-12 14:55:00,137.54,138.0,137.54,138.0,11072.0,137.54,138.0,137.54,138.0,11072.0
2015-08-12 15:00:00,137.95,138.29,137.82,138.15,15761.0,137.95,138.29,137.82,138.15,15761.0
2015-08-12 15:05:00,138.18,138.24,137.79,137.88,14300.0,138.18,138.24,137.79,137.88,14300.0
2015-08-12 15:10:00,137.78,137.9,137.68,137.75,12336.0,137.78,137.9,137.68,137.75,12336.0
2015-08-12 15:15:00,137.71,138.0,137.7,137.89,10111.0,137.71,138.0,137.7,137.89,10111.0
2015-08-12 15:20:00,137.85,137.94,137.61,137.76,10190.0,137.85,137.94,137.61,137.76,10190.0
2015-08-12 15:25:00,137.71,137.97,137.61,137.88,7057.0,137.71,137.97,137.61,137.88,7057.0
2015-08-12 15:30:00,137.89,138.16,137.84,138.16,11399.0,137.89,138.16,137.84,138.16,11399.0
2015-08-12 15:35:00,138.09,138.16,137.78,137.89,9200.0,138.09,138.16,137.78,137.89,9200.0
2015-08-12 15:40:00,137.86,138.09,137.85,137.93,8408.0,137.86,138.09,137.85,137.93,8408.0
2015-08-12 15:45:00,137.92,138.02,137.67,137.92,15380.0,137.92,138.02,137.67,137.92,15380.0
2015-08-12 15:50:00,137.86,137.9,137.55,137.74,29747.0,137.86,137.9,137.55,137.74,29747.0
2015-08-12 15:55:00,137.67,137.83,137.45,137.63,39167.0,137.67,137.83,137.45,137.63,39167.0
2015-08-13 09:30:00,137.89,139.13,137.89,139.13,23207.0,137.89,139.13,137.89,139.13,23207.0
2015-08-13 09:35:00,138.99,139.07,137.0,137.0,25542.0,138.99,139.07,137.0,137.0,25542.0
2015-08-13 09:40:00,137.14,138.06,137.01,137.8,18079.0,137.14,138.06,137.01,137.8,18079.0
2015-08-13 09:45:00,137.84,137.94,137.49,137.94,14111.0,137.84,137.94,137.49,137.94,14111.0
2015-08-13 09:50:00,137.74,138.56,137.74,138.54,9144.0,137.74,138.56,137.74,138.54,9144.0
2015-08-13 09:55:00,138.5,138.73,138.32,138.54,5000.0,138.5,138.73,138.32,138.54,5000.0
2015-08-13 10:00:00,138.37,138.52,137.86,138.24,9118.0,138.37,138.52,137.86,138.24,9118.0
2015-08-13 10:05:00,138.12,138.7,138.05,138.53,7735.0,138.12,138.7,138.05,138.53,7735.0
2015-08-13 10:10:00,138.37,138.47,137.86,137.94,14644.0,138.37,138.47,137.86,137.94,14644.0
2015-08-13 10:15:00,137.92,137.95,137.22,137.78,15637.0,137.92,137.95,137.22,137.78,15637.0
2015-08-13 10:20:00,137.65,137.83,137.25,137.34,15707.0,137.65,137.83,137.25,137.34,15707.0
2015-08-13 10:25:00,137.25,137.58,137.19,137.58,26400.0,137.25,137.58,137.19,137.58,26400.0
2015-08-13 10:30:00,137.65,137.85,137.39,137.63,15244.0,137.65,137.85,137.39,137.63,15244.0
2015-08-13 10:35:00,137.67,138.5,137.54,138.46,15842.0,137.67,138.5,137.54,138.46,15842.0
2015-08-13 10:40:00,138.47,138.95,138.46,138.87,9850.0,138.47,138.95,138.46,138.87,9850.0
2015-08-13 10:45:00,138.86,139.2,138.61,138.92,15037.0,138.86,139.2,138.61,138.92,15037.0
2015-08-13 10:50:00,138.83,138.83,138.39,138.5,9996.0,138.83,138.83,138.39,138.5,9996.0
2015-08-13 10:55:00,138.58,138.58,137.95,138.09,8858.0,138.58,138.58,137.95,138.09,8858.0
2015-08-13 11:00:00,138.05,138.29,137.75,137.89,10191.0,138.05,138.29,137.75,137.89,10191.0
2015-08-13 11:05:00,138.04,138.15,137.87,138.14,8304.0,138.04,138.15,137.87,138.14,8304.0
2015-08-13 11:10:00,138.01,138.51,137.91,138.4,8430.0,138.01,138.51,137.91,138.4,8430.0
2015-08-13 11:15:00,138.41,138.87,138.41,138.79,13400.0,138.41,138.87,138.41,138.79,13400.0
2015-08-13 11:20:00,138.64,138.72,138.5,138.5,9800.0,138.64,138.72,138.5,138.5,9800.0
2015-08-13 11:25:00,138.5,138.91,138.5,138.6,15834.0,138.5,138.91,138.5,138.6,15834.0
2015-08-13 11:30:00,138.58,139.0,138.58,139.0,4880.0,138.58,139.0,138.58,139.0,4880.0
2015-08-13 11:35:00,139.0,139.28,139.0,139.28,16319.0,139.0,139.28,139.0,139.28,16319.0
2015-08-13 11:40:00,139.27,139.38,139.22,139.25,10938.0,139.27,139.38,139.22,139.25,10938.0
2015-08-13 11:45:00,139.35,139.45,139.28,139.35,5919.0,139.35,139.45,139.28,139.35,5919.0
2015-08-13 11:50:00,139.23,139.23,138.92,139.0,11728.0,139.23,139.23,138.92,139.0,11728.0
2015-08-13 11:55:00,139.01,139.28,138.88,139.18,16760.0,139.01,139.28,138.88,139.18,16760.0
2015-08-13 12:00:00,139.23,139.75,139.08,139.75,6600.0,139.23,139.75,139.08,139.75,6600.0
2015-08-13 12:05:00,139.89,139.94,139.65,139.65,11504.0,139.89,139.94,139.65,139.65,11504.0
2015-08-13 12:10:00,139.65,140.0,139.65,139.89,4223.0,139.65,140.0,139.65,139.89,4223.0
2015-08-13 12:15:00,139.64,139.77,139.51,139.72,4525.0,139.64,139.77,139.51,139.72,4525.0
2015-08-13 12:20:00,139.61,139.7,139.25,139.31,3700.0,139.61,139.7,139.25,139.31,3700.0
2015-08-13 12:25:00,139.31,139.68,139.25,139.68,5489.0,139.31,139.68,139.25,139.68,5489.0
2015-08-13 12:30:00,139.62,139.84,139.57,139.69,2199.0,139.62,139.84,139.57,139.69,2199.0
2015-08-13 12:35:00,139.6,139.6,139.25,139.25,12000.0,139.6,139.6,139.25,139.25,12000.0
2015-08-13 12:40:00,139.25,139.38,139.24,139.3,28050.0,139.25,139.38,139.24,139.3,28050.0
2015-08-13 12:45:00,139.27,139.27,138.93,139.0,5345.0,139.27,139.27,138.93,139.0,5345.0
2015-08-13 12:50:00,139.01,139.37,138.91,139.37,7500.0,139.01,139.37,138.91,139.37,7500.0
2015-08-13 12:55:00,139.44,139.47,139.17,139.25,4348.0,139.44,139.47,139.17,139.25,4348.0
2015-08-13 13:00:00,139.13,139.38,139.12,139.33,3200.0,139.13,139.38,139.12,139.33,3200.0
2015-08-13 13:05:00,139.38,139.56,139.26,139.29,4800.0,139.38,139.56,139.26,139.29,4800.0
2015-08-13 13:10:00,139.42,139.42,139.27,139.35,6468.0,139.42,139.42,139.27,139.35,6468.0
2015-08-13 13:15:00,139.4,139.4,138.92,138.99,7843.0,139.4,139.4,138.92,138.99,7843.0
2015-08-13 13:20:00,139.02,139.48,139.02,139.39,5245.0,139.02,139.48,139.02,139.39,5245.0
2015-08-13 13:25:00,139.29,139.42,139.03,139.27,4500.0,139.29,139.42,139.03,139.27,4500.0
2015-08-13 13:30:00,139.37,139.37,139.1,139.17,4345.0,139.37,139.37,139.1,139.17,4345.0
2015-08-13 13:35:00,139.09,139.17,138.97,139.02,6083.0,139.09,139.17,138.97,139.02,6083.0
2015-08-13 13:40:00,139.14,139.16,138.96,139.09,13732.0,139.14,139.16,138.96,139.09,13732.0
2015-08-13 13:45:00,139.05,139.11,138.97,139.01,13580.0,139.05,139.11,138.97,139.01,13580.0
2015-08-13 13:50:00,139.01,139.17,138.71,139.07,7519.0,139.01,139.17,138.71,139.07,7519.0
2015-08-13 13:55:00,139.02,139.1,138.88,138.88,3650.0,139.02,139.1,138.88,138.88,3650.0
2015-08-13 14:00:00,138.9,138.93,138.68,138.68,17311.0,138.9,138.93,138.68,138.68,17311.0
2015-08-13 14:05:00,138.68,138.75,138.55,138.57,5108.0,138.68,138.75,138.55,138.57,5108.0
2015-08-13 14:10:00,138.71,138.81,138.51,138.81,6618.0,138.71,138.81,138.51,138.81,6618.0
2015-08-13 14:15:00,138.77,138.82,138.56,138.73,9700.0,138.77,138.82,138.56,138.73,9700.0
2015-08-13 14:20:00,138.77,140.0,138.73,139.13,39194.0,138.77,140.0,138.73,139.13,39194.0
2015-08-13 14:25:00,139.23,139.29,138.9,139.0,3340.0,139.23,139.29,138.9,139.0,3340.0
2015-08-13 14:30:00,138.97,139.12,138.92,139.12,7075.0,138.97,139.12,138.92,139.12,7075.0
2015-08-13 14:35:00,139.13,139.13,138.9,138.91,6373.0,139.13,139.13,138.9,138.91,6373.0
2015-08-13 14:40:00,138.9,139.13,138.9,138.95,6900.0,138.9,139.13,138.9,138.95,6900.0
2015-08-13 14:45:00,138.96,139.32,138.91,139.31,21860.0,138.96,139.32,138.91,139.31,21860.0
2015-08-13 14:50:00,139.32,139.32,138.9,139.03,18249.0,139.32,139.32,138.9,139.03,18249.0
2015-08-13 14:55:00,139.0,139.33,139.0,139.08,11218.0,139.0,139.33,139.0,139.08,11218.0
2015-08-13 15:00:00,139.09,139.16,138.86,138.99,23800.0,139.09,139.16,138.86,138.99,23800.0
2015-08-13 15:05:00,138.81,138.88,138.4,138.4,4252.0,138.81,138.88,138.4,138.4,4252.0
2015-08-13 15:10:00,138.39,138.67,138.19,138.63,17537.0,138.39,138.67,138.19,138.63,17537.0
2015-08-13 15:15:00,138.67,138.92,138.44,138.5,19706.0,138.67,138.92,138.44,138.5,19706.0
2015-08-13 15:20:00,138.5,138.58,138.22,138.33,9987.0,138.5,138.58,138.22,138.33,9987.0
2015-08-13 15:25:00,138.43,138.43,137.95,137.97,6723.0,138.43,138.43,137.95,137.97,6723.0
2015-08-13 15:30:00,137.94,137.96,137.46,137.53,14301.0,137.94,137.96,137.46,137.53,14301.0
2015-08-13 15:35:00,137.56,137.71,137.25,137.67,35226.0,137.56,137.71,137.25,137.67,35226.0
2015-08-13 15:40:00,137.62,137.65,137.14,137.15,13301.0,137.62,137.65,137.14,137.15,13301.0
2015-08-13 15:45:00,137.22,137.9,137.1,137.72,17164.0,137.22,137.9,137.1,137.72,17164.0
2015-08-13 15:50:00,137.71,137.74,136.89,137.67,47031.0,137.71,137.74,136.89,137.67,47031.0
2015-08-13 15:55:00,137.71,137.71,137.34,137.37,42044.0,137.71,137.71,137.34,137.37,42044.0
2015-08-14 09:30:00,137.25,137.55,136.03,136.04,14757.0,137.25,137.55,136.03,136.04,14757.0
2015-08-14 09:35:00,136.7,137.4,136.53,136.9,6742.0,136.7,137.4,136.53,136.9,6742.0
2015-08-14 09:40:00,136.77,136.94,136.43,136.71,23995.0,136.77,136.94,136.43,136.71,23995.0
2015-08-14 09:45:00,136.57,136.88,136.27,136.27,9243.0,136.57,136.88,136.27,136.27,9243.0
2015-08-14 09:50:00,136.14,136.84,136.12,136.67,7131.0,136.14,136.84,136.12,136.67,7131.0
2015-08-14 09:55:00,136.6,136.69,136.38,136.38,1700.0,136.6,136.69,136.38,136.38,1700.0
2015-08-14 10:00:00,136.49,136.6,136.03,136.42,4043.0,136.49,136.6,136.03,136.42,4043.0
2015-08-14 10:05:00,136.28,136.4,136.01,136.01,1926.0,136.28,136.4,136.01,136.01,1926.0
2015-08-14 10:10:00,136.01,136.07,135.13,135.16,14478.0,136.01,136.07,135.13,135.16,14478.0
2015-08-14 10:15:00,135.18,135.23,135.02,135.09,5211.0,135.18,135.23,135.02,135.09,5211.0
2015-08-14 10:20:00,135.09,135.17,134.54,134.69,20290.0,135.09,135.17,134.54,134.69,20290.0
2015-08-14 10:25:00,134.58,134.68,133.99,134.01,12000.0,134.58,134.68,133.99,134.01,12000.0
2015-08-14 10:30:00,134.13,134.61,133.95,134.27,14880.0,134.13,134.61,133.95,134.27,14880.0
2015-08-14 10:35:00,134.29,135.0,134.09,135.0,9833.0,134.29,135.0,134.09,135.0,9833.0
2015-08-14 10:40:00,134.89,135.54,134.88,135.52,13770.0,134.89,135.54,134.88,135.52,13770.0
2015-08-14 10:45:00,135.38,135.44,134.9,134.95,18358.0,135.38,135.44,134.9,134.95,18358.0
2015-08-14 10:50:00,134.99,135.44,134.99,135.0,10290.0,134.99,135.44,134.99,135.0,10290.0
2015-08-14 10:55:00,135.18,135.46,134.95,134.95,5682.0,135.18,135.46,134.95,134.95,5682.0
2015-08-14 11:00:00,134.96,135.22,134.89,134.9,4247.0,134.96,135.22,134.89,134.9,4247.0
2015-08-14 11:05:00,134.9,135.06,134.46,134.56,6670.0,134.9,135.06,134.46,134.56,6670.0
2015-08-14 11:10:00,134.48,134.52,134.11,134.11,37139.0,134.48,134.52,134.11,134.11,37139.0
2015-08-14 11:15:00,134.31,134.43,134.1,134.31,19953.0,134.31,134.43,134.1,134.31,19953.0
2015-08-14 11:20:00,134.32,134.83,134.32,134.7,6650.0,134.32,134.83,134.32,134.7,6650.0
2015-08-14 11:25:00,134.52,134.79,134.5,134.68,4011.0,134.52,134.79,134.5,134.68,4011.0
2015-08-14 11:30:00,134.56,134.76,134.46,134.55,7680.0,134.56,134.76,134.46,134.55,7680.0
2015-08-14 11:35:00,134.7,134.7,134.45,134.46,11589.0,134.7,134.7,134.45,134.46,11589.0
2015-08-14 11:40:00,134.45,135.12,134.45,135.12,18775.0,134.45,135.12,134.45,135.12,18775.0
2015-08-14 11:45:00,135.1,135.22,135.0,135.0,10203.0,135.1,135.22,135.0,135.0,10203.0
2015-08-14 11:50:00,135.0,135.25,135.0,135.18,2900.0,135.0,135.25,135.0,135.18,2900.0
2015-08-14 11:55:00,135.19,135.4,135.13,135.4,5150.0,135.19,135.4,135.13,135.4,5150.0
2015-08-14 12:00:00,135.47,136.36,135.47,135.88,4620.0,135.47,136.36,135.47,135.88,4620.0
2015-08-14 12:05:00,135.81,135.98,135.67,135.98,4810.0,135.81,135.98,135.67,135.98,4810.0
2015-08-14 12:10:00,135.9,136.03,135.85,135.9,14926.0,135.9,136.03,135.85,135.9,14926.0
2015-08-14 12:15:00,135.97,136.14,135.9,136.01,3400.0,135.97,136.14,135.9,136.01,3400.0
2015-08-14 12:20:00,136.15,136.15,135.9,135.9,4790.0,136.15,136.15,135.9,135.9,4790.0
2015-08-14 12:25:00,135.94,136.13,135.9,136.09,3450.0,135.94,136.13,135.9,136.09,3450.0
2015-08-14 12:30:00,136.09,136.29,135.95,136.22,3550.0,136.09,136.29,135.95,136.22,3550.0
2015-08-14 12:35:00,136.37,136.37,136.1,136.1,4550.0,136.37,136.37,136.1,136.1,4550.0
2015-08-14 12:40:00,136.22,136.27,136.12,136.18,3565.0,136.22,136.27,136.12,136.18,3565.0
2015-08-14 12:45:00,136.1,136.15,135.9,135.98,7020.0,136.1,136.15,135.9,135.98,7020.0
2015-08-14 12:50:00,135.9,136.25,135.86,136.25,6300.0,135.9,136.25,135.86,136.25,6300.0
2015-08-14 12:55:00,136.27,136.71,136.27,136.31,8956.0,136.27,136.71,136.27,136.31,8956.0
2015-08-14 13:00:00,136.5,136.76,136.32,136.39,5650.0,136.5,136.76,136.32,136.39,5650.0
2015-08-14 13:05:00,136.59,136.87,136.59,136.72,2528.0,136.59,136.87,136.59,136.72,2528.0
2015-08-14 13:10:00,136.82,136.82,135.98,136.06,5050.0,136.82,136.82,135.98,136.06,5050.0
2015-08-14 13:15:00,136.22,136.47,136.17,136.19,3984.0,136.22,136.47,136.17,136.19,3984.0
2015-08-14 13:20:00,136.27,136.69,136.17,136.52,5860.0,136.27,136.69,136.17,136.52,5860.0
2015-08-14 13:25:00,136.42,136.95,136.42,136.8,4399.0,136.42,136.95,136.42,136.8,4399.0
2015-08-14 13:30:00,136.68,137.55,136.68,137.55,7758.0,136.68,137.55,136.68,137.55,7758.0
2015-08-14 13:35:00,137.55,137.62,137.26,137.39,12148.0,137.55,137.62,137.26,137.39,12148.0
2015-08-14 13:40:00,137.38,137.38,136.69,136.69,4600.0,137.38,137.38,136.69,136.69,4600.0
2015-08-14 13:45:00,136.69,136.74,136.14,136.23,3950.0,136.69,136.74,136.14,136.23,3950.0
2015-08-14 13:50:00,136.16,136.51,136.16,136.5,4152.0,136.16,136.51,136.16,136.5,4152.0
2015-08-14 13:55:00,136.38,136.49,135.96,136.19,4882.0,136.38,136.49,135.96,136.19,4882.0
2015-08-14 14:00:00,136.42,136.44,136.28,136.33,4539.0,136.42,136.44,136.28,136.33,4539.0
2015-08-14 14:05:00,136.35,136.63,136.35,136.41,4317.0,136.35,136.63,136.35,136.41,4317.0
2015-08-14 14:10:00,136.41,137.02,136.41,137.0,4601.0,136.41,137.02,136.41,137.0,4601.0
2015-08-14 14:15:00,136.96,137.15,136.35,136.52,4545.0,136.96,137.15,136.35,136.52,4545.0
2015-08-14 14:20:00,136.51,136.64,136.41,136.42,5265.0,136.51,136.64,136.41,136.42,5265.0
2015-08-14 14:25:00,136.4,136.65,136.4,136.41,6550.0,136.4,136.65,136.4,136.41,6550.0
2015-08-14 14:30:00,136.36,137.0,136.34,137.0,5600.0,136.36,137.0,136.34,137.0,5600.0
2015-08-14 14:35:00,136.78,136.81,136.52,136.52,2174.0,136.78,136.81,136.52,136.52,2174.0
2015-08-14 14:40:00,136.45,137.14,136.42,137.14,3700.0,136.45,137.14,136.42,137.14,3700.0
2015-08-14 14:45:00,137.15,137.15,136.59,136.77,5129.0,137.15,137.15,136.59,136.77,5129.0
2015-08-14 14:50:00,136.89,136.98,136.8,136.85,2901.0,136.89,136.98,136.8,136.85,2901.0
2015-08-14 14:55:00,136.77,136.87,136.6,136.7,6406.0,136.77,136.87,136.6,136.7,6406.0
2015-08-14 15:00:00,136.7,137.05,136.7,137.03,6817.0,136.7,137.05,136.7,137.03,6817.0
2015-08-14 15:05:00,137.0,137.05,136.89,136.99,8828.0,137.0,137.05,136.89,136.99,8828.0
2015-08-14 15:10:00,136.99,137.06,136.85,136.86,7400.0,136.99,137.06,136.85,136.86,7400.0
2015-08-14 15:15:00,136.86,137.16,136.86,137.03,5800.0,136.86,137.16,136.86,137.03,5800.0
2015-08-14 15:20:00,137.0,137.22,137.0,137.14,4231.0,137.0,137.22,137.0,137.14,4231.0
2015-08-14 15:25:00,137.17,137.19,136.88,137.11,18900.0,137.17,137.19,136.88,137.11,18900.0
2015-08-14 15:30:00,137.06,137.15,136.68,136.9,7168.0,137.06,137.15,136.68,136.9,7168.0
2015-08-14 15:35:00,136.91,137.13,136.83,137.02,13704.0,136.91,137.13,136.83,137.02,13704.0
2015-08-14 15:40:00,136.95,136.99,136.74,136.79,5900.0,136.95,136.99,136.74,136.79,5900.0
2015-08-14 15:45:00,136.82,137.3,136.77,137.02,10874.0,136.82,137.3,136.77,137.02,10874.0
2015-08-14 15:50:00,136.96,137.0,136.3,136.86,44795.0,136.96,137.0,136.3,136.86,44795.0
2015-08-14 15:55:00,136.79,137.04,136.71,136.87,64319.0,136.79,137.04,136.71,136.87,64319.0
2015-08-17 09:30:00,136.39,136.39,135.01,135.36,15289.0,136.39,136.39,135.01,135.36,15289.0
2015-08-17 09:35:00,135.08,136.51,135.08,136.49,8046.0,135.08,136.51,135.08,136.49,8046.0
2015-08-17 09:40:00,136.48,136.88,136.33,136.52,4133.0,136.48,136.88,136.33,136.52,4133.0
2015-08-17 09:45:00,136.69,136.82,136.17,136.7,10793.0,136.69,136.82,136.17,136.7,10793.0
2015-08-17 09:50:00,136.72,137.04,136.52,136.76,9400.0,136.72,137.04,136.52,136.76,9400.0
2015-08-17 09:55:00,136.84,137.09,136.67,136.97,9625.0,136.84,137.09,136.67,136.97,9625.0
2015-08-17 10:00:00,137.0,137.0,136.44,136.84,9451.0,137.0,137.0,136.44,136.84,9451.0
2015-08-17 10:05:00,137.06,137.43,136.98,137.2,15550.0,137.06,137.43,136.98,137.2,15550.0
2015-08-17 10:10:00,137.19,137.19,136.83,137.11,13808.0,137.19,137.19,136.83,137.11,13808.0
2015-08-17 10:15:00,137.17,138.02,137.07,137.92,17000.0,137.17,138.02,137.07,137.92,17000.0
2015-08-17 10:20:00,137.72,138.2,137.72,138.08,10622.0,137.72,138.2,137.72,138.08,10622.0
2015-08-17 10:25:00,138.02,138.23,137.94,138.08,5365.0,138.02,138.23,137.94,138.08,5365.0
2015-08-17 10:30:00,138.0,138.22,137.91,138.2,14234.0,138.0,138.22,137.91,138.2,14234.0
2015-08-17 10:35:00,138.16,138.2,137.38,137.45,7480.0,138.16,138.2,137.38,137.45,7480.0
2015-08-17 10:40:00,137.4,137.42,137.25,137.34,1739.0,137.4,137.42,137.25,137.34,1739.0
2015-08-17 10:45:00,137.38,137.9,137.32,137.59,9130.0,137.38,137.9,137.32,137.59,9130.0
2015-08-17 10:50:00,137.42,137.83,137.42,137.78,9552.0,137.42,137.83,137.42,137.78,9552.0
2015-08-17 10:55:00,137.88,138.07,137.88,138.0,1600.0,137.88,138.07,137.88,138.0,1600.0
2015-08-17 11:00:00,137.99,138.36,137.95,138.08,4802.0,137.99,138.36,137.95,138.08,4802.0
2015-08-17 11:05:00,138.04,138.31,137.86,138.25,8506.0,138.04,138.31,137.86,138.25,8506.0
2015-08-17 11:10:00,138.32,138.48,138.23,138.48,3682.0,138.32,138.48,138.23,138.48,3682.0
2015-08-17 11:15:00,138.65,138.65,138.36,138.36,2100.0,138.65,138.65,138.36,138.36,2100.0
2015-08-17 11:20:00,138.28,138.28,137.92,137.93,6110.0,138.28,138.28,137.92,137.93,6110.0
2015-08-17 11:25:00,137.83,137.98,137.64,137.71,2844.0,137.83,137.98,137.64,137.71,2844.0
2015-08-17 11:30:00,137.74,137.98,137.74,137.88,4000.0,137.74,137.98,137.74,137.88,4000.0
2015-08-17 11:35:00,137.9,137.96,137.7,137.8,3600.0,137.9,137.96,137.7,137.8,3600.0
2015-08-17 11:40:00,137.8,137.8,137.47,137.47,1700.0,137.8,137.8,137.47,137.47,1700.0
2015-08-17 11:45:00,137.69,137.74,137.44,137.74,2900.0,137.69,137.74,137.44,137.74,2900.0
2015-08-17 11:50:00,137.57,137.69,137.28,137.28,2800.0,137.57,137.69,137.28,137.28,2800.0
2015-08-17 11:55:00,137.29,137.5,137.15,137.44,3811.0,137.29,137.5,137.15,137.44,3811.0
2015-08-17 12:00:00,137.46,137.67,137.43,137.43,6174.0,137.46,137.67,137.43,137.43,6174.0
2015-08-17 12:05:00,137.5,137.75,137.41,137.75,3150.0,137.5,137.75,137.41,137.75,3150.0
2015-08-17 12:10:00,137.65,137.74,137.38,137.48,9845.0,137.65,137.74,137.38,137.48,9845.0
2015-08-17 12:15:00,137.37,137.6,137.32,137.32,3327.0,137.37,137.6,137.32,137.32,3327.0
2015-08-17 12:20:00,137.36,137.51,137.24,137.51,2322.0,137.36,137.51,137.24,137.51,2322.0
2015-08-17 12:25:00,137.52,137.73,137.51,137.73,1950.0,137.52,137.73,137.51,137.73,1950.0
2015-08-17 12:30:00,137.75,137.87,137.75,137.87,1170.0,137.75,137.87,137.75,137.87,1170.0
2015-08-17 12:35:00,137.9,138.08,137.9,138.08,2500.0,137.9,138.08,137.9,138.08,2500.0
2015-08-17 12:40:00,138.13,138.33,138.13,138.33,3689.0,138.13,138.33,138.13,138.33,3689.0
2015-08-17 12:45:00,138.27,138.45,138.19,138.35,3148.0,138.27,138.45,138.19,138.35,3148.0
2015-08-17 12:50:00,138.27,138.27,138.0,138.27,2400.0,138.27,138.27,138.0,138.27,2400.0
2015-08-17 12:55:00,138.3,138.75,138.2,138.71,9821.0,138.3,138.75,138.2,138.71,9821.0
2015-08-17 13:00:00,138.65,139.0,138.6,139.0,2200.0,138.65,139.0,138.6,139.0,2200.0
2015-08-17 13:05:00,139.0,139.09,138.67,138.7,5400.0,139.0,139.09,138.67,138.7,5400.0
2015-08-17 13:10:00,138.54,138.68,138.5,138.62,10782.0,138.54,138.68,138.5,138.62,10782.0
2015-08-17 13:15:00,138.53,138.58,138.18,138.37,2854.0,138.53,138.58,138.18,138.37,2854.0
2015-08-17 13:20:00,138.27,138.49,138.22,138.49,2690.0,138.27,138.49,138.22,138.49,2690.0
2015-08-17 13:25:00,138.49,138.74,138.48,138.74,2900.0,138.49,138.74,138.48,138.74,2900.0
2015-08-17 13:30:00,138.78,138.82,138.66,138.82,2600.0,138.78,138.82,138.66,138.82,2600.0
2015-08-17 13:35:00,138.8,139.6,138.8,139.59,20358.0,138.8,139.6,138.8,139.59,20358.0
2015-08-17 13:40:00,139.28,139.32,139.16,139.2,13048.0,139.28,139.32,139.16,139.2,13048.0
2015-08-17 13:45:00,139.19,139.47,139.17,139.47,4025.0,139.19,139.47,139.17,139.47,4025.0
2015-08-17 13:50:00,139.4,140.06,139.4,139.89,33309.0,139.4,140.06,139.4,139.89,33309.0
2015-08-17 13:55:00,139.9,140.03,139.68,139.72,11897.0,139.9,140.03,139.68,139.72,11897.0
2015-08-17 14:00:00,139.69,139.69,139.4,139.57,5700.0,139.69,139.69,139.4,139.57,5700.0
2015-08-17 14:05:00,139.63,139.82,139.63,139.66,3810.0,139.63,139.82,139.63,139.66,3810.0
2015-08-17 14:10:00,139.69,139.84,139.46,139.47,10128.0,139.69,139.84,139.46,139.47,10128.0
2015-08-17 14:15:00,139.54,139.85,139.45,139.81,5954.0,139.54,139.85,139.45,139.81,5954.0
2015-08-17 14:20:00,139.79,139.81,139.57,139.75,13658.0,139.79,139.81,139.57,139.75,13658.0
2015-08-17 14:25:00,139.77,139.77,139.49,139.54,2250.0,139.77,139.77,139.49,139.54,2250.0
2015-08-17 14:30:00,139.5,139.5,139.16,139.28,4310.0,139.5,139.5,139.16,139.28,4310.0
2015-08-17 14:35:00,139.19,139.46,139.13,139.46,3600.0,139.19,139.46,139.13,139.46,3600.0
2015-08-17 14:40:00,139.48,139.78,139.43,139.63,15983.0,139.48,139.78,139.43,139.63,15983.0
2015-08-17 14:45:00,139.8,139.8,139.56,139.62,5993.0,139.8,139.8,139.56,139.62,5993.0
2015-08-17 14:50:00,139.59,139.59,139.36,139.51,6970.0,139.59,139.59,139.36,139.51,6970.0
2015-08-17 14:55:00,139.44,139.7,139.44,139.7,4900.0,139.44,139.7,139.44,139.7,4900.0
2015-08-17 15:00:00,139.73,139.79,139.59,139.71,9821.0,139.73,139.79,139.59,139.71,9821.0
2015-08-17 15:05:00,139.71,139.82,139.62,139.77,10245.0,139.71,139.82,139.62,139.77,10245.0
2015-08-17 15:10:00,139.77,139.86,139.6,139.77,5497.0,139.77,139.86,139.6,139.77,5497.0
2015-08-17 15:15:00,139.64,139.7,139.41,139.47,6050.0,139.64,139.7,139.41,139.47,6050.0
2015-08-17 15:20:00,139.45,139.55,139.2,139.51,8550.0,139.45,139.55,139.2,139.51,8550.0
2015-08-17 15:25:00,139.51,139.52,139.28,139.45,7843.0,139.51,139.52,139.28,139.45,7843.0
2015-08-17 15:30:00,139.45,139.47,139.34,139.46,7018.0,139.45,139.47,139.34,139.46,7018.0
2015-08-17 15:35:00,139.43,139.54,139.16,139.16,3200.0,139.43,139.54,139.16,139.16,3200.0
2015-08-17 15:40:00,139.09,139.48,139.09,139.41,7900.0,139.09,139.48,139.09,139.41,7900.0
2015-08-17 15:45:00,139.57,139.57,139.35,139.35,6970.0,139.57,139.57,139.35,139.35,6970.0
2015-08-17 15:50:00,139.39,139.59,139.15,139.43,20765.0,139.39,139.59,139.15,139.43,20765.0
2015-08-17 15:55:00,139.48,139.8,139.43,139.63,34456.0,139.48,139.8,139.43,139.63,34456.0
2015-08-18 09:30:00,140.03,140.39,138.77,138.95,19324.0,140.03,140.39,138.77,138.95,19324.0
2015-08-18 09:35:00,139.12,139.91,139.12,139.71,3100.0,139.12,139.91,139.12,139.71,3100.0
2015-08-18 09:40:00,139.64,139.71,138.55,139.58,6000.0,139.64,139.71,138.55,139.58,6000.0
2015-08-18 09:45:00,139.42,139.55,138.85,139.55,5600.0,139.42,139.55,138.85,139.55,5600.0
2015-08-18 09:50:00,139.75,139.84,139.62,139.73,3700.0,139.75,139.84,139.62,139.73,3700.0
2015-08-18 09:55:00,139.55,139.68,139.16,139.53,3775.0,139.55,139.68,139.16,139.53,3775.0
2015-08-18 10:00:00,139.61,140.0,139.6,139.99,11172.0,139.61,140.0,139.6,139.99,11172.0
2015-08-18 10:05:00,139.8,140.31,139.8,140.29,15124.0,139.8,140.31,139.8,140.29,15124.0
2015-08-18 10:10:00,140.28,140.43,139.98,140.3,5694.0,140.28,140.43,139.98,140.3,5694.0
2015-08-18 10:15:00,140.31,140.41,140.08,140.28,3970.0,140.31,140.41,140.08,140.28,3970.0
2015-08-18 10:20:00,140.34,141.14,140.28,141.05,24619.0,140.34,141.14,140.28,141.05,24619.0
2015-08-18 10:25:00,140.97,141.16,140.7,140.89,20684.0,140.97,141.16,140.7,140.89,20684.0
2015-08-18 10:30:00,140.88,141.1,140.79,141.06,4215.0,140.88,141.1,140.79,141.06,4215.0
2015-08-18 10:35:00,141.16,141.16,140.43,140.89,16250.0,141.16,141.16,140.43,140.89,16250.0
2015-08-18 10:40:00,140.78,141.14,140.76,141.09,7609.0,140.78,141.14,140.76,141.09,7609.0
2015-08-18 10:45:00,141.03,141.41,141.03,141.32,6110.0,141.03,141.41,141.03,141.32,6110.0
2015-08-18 10:50:00,141.31,141.49,141.18,141.34,8709.0,141.31,141.49,141.18,141.34,8709.0
2015-08-18 10:55:00,141.39,141.49,141.18,141.35,6161.0,141.39,141.49,141.18,141.35,6161.0
2015-08-18 11:00:00,141.25,141.34,140.9,140.94,6500.0,141.25,141.34,140.9,140.94,6500.0
2015-08-18 11:05:00,140.94,141.33,140.92,141.16,8169.0,140.94,141.33,140.92,141.16,8169.0
2015-08-18 11:10:00,141.11,141.32,140.3,140.3,7098.0,141.11,141.32,140.3,140.3,7098.0
2015-08-18 11:15:00,140.41,140.6,140.3,140.3,5045.0,140.41,140.6,140.3,140.3,5045.0
2015-08-18 11:20:00,140.25,140.25,139.7,139.8,7617.0,140.25,140.25,139.7,139.8,7617.0
2015-08-18 11:25:00,139.72,139.72,139.32,139.36,9547.0,139.72,139.72,139.32,139.36,9547.0
2015-08-18 11:30:00,139.36,139.42,138.63,138.63,22000.0,139.36,139.42,138.63,138.63,22000.0
2015-08-18 11:35:00,138.83,139.06,138.79,138.94,6840.0,138.83,139.06,138.79,138.94,6840.0
2015-08-18 11:40:00,138.86,139.09,138.77,138.85,5620.0,138.86,139.09,138.77,138.85,5620.0
2015-08-18 11:45:00,138.84,138.94,138.72,138.78,3250.0,138.84,138.94,138.72,138.78,3250.0
2015-08-18 11:50:00,138.74,139.25,138.73,139.25,4600.0,138.74,139.25,138.73,139.25,4600.0
2015-08-18 11:55:00,139.3,139.51,139.3,139.46,1700.0,139.3,139.51,139.3,139.46,1700.0
2015-08-18 12:00:00,139.44,139.8,139.44,139.8,2000.0,139.44,139.8,139.44,139.8,2000.0
2015-08-18 12:05:00,139.8,140.23,139.75,140.23,4300.0,139.8,140.23,139.75,140.23,4300.0
2015-08-18 12:10:00,140.16,140.46,140.07,140.39,9115.0,140.16,140.46,140.07,140.39,9115.0
2015-08-18 12:15:00,140.45,140.45,140.23,140.28,19504.0,140.45,140.45,140.23,140.28,19504.0
2015-08-18 12:20:00,140.25,140.49,140.13,140.47,8250.0,140.25,140.49,140.13,140.47,8250.0
2015-08-18 12:25:00,140.42,140.47,140.28,140.44,2500.0,140.42,140.47,140.28,140.44,2500.0
2015-08-18 12:30:00,140.45,140.53,140.41,140.48,6498.0,140.45,140.53,140.41,140.48,6498.0
2015-08-18 12:35:00,140.51,140.56,140.34,140.53,6200.0,140.51,140.56,140.34,140.53,6200.0
2015-08-18 12:40:00,140.46,140.51,140.15,140.31,3455.0,140.46,140.51,140.15,140.31,3455.0
2015-08-18 12:45:00,140.35,140.44,140.09,140.28,2491.0,140.35,140.44,140.09,140.28,2491.0
2015-08-18 12:50:00,140.28,140.29,140.23,140.26,905.0,140.28,140.29,140.23,140.26,905.0
2015-08-18 12:55:00,140.2,140.2,139.51,139.56,1523.0,140.2,140.2,139.51,139.56,1523.0
2015-08-18 13:00:00,139.56,139.65,139.14,139.59,7088.0,139.56,139.65,139.14,139.59,7088.0
2015-08-18 13:05:00,139.66,139.9,139.48,139.9,2151.0,139.66,139.9,139.48,139.9,2151.0
2015-08-18 13:10:00,139.88,139.94,139.7,139.81,5900.0,139.88,139.94,139.7,139.81,5900.0
2015-08-18 13:15:00,139.8,139.8,139.68,139.75,800.0,139.8,139.8,139.68,139.75,800.0
2015-08-18 13:20:00,139.62,139.75,139.59,139.61,3800.0,139.62,139.75,139.59,139.61,3800.0
2015-08-18 13:25:00,139.64,139.71,139.57,139.71,800.0,139.64,139.71,139.57,139.71,800.0
2015-08-18 13:30:00,139.53,139.59,139.3,139.32,2215.0,139.53,139.59,139.3,139.32,2215.0
2015-08-18 13:35:00,139.28,139.28,139.07,139.17,4909.0,139.28,139.28,139.07,139.17,4909.0
2015-08-18 13:40:00,139.14,139.2,138.97,139.04,1500.0,139.14,139.2,138.97,139.04,1500.0
2015-08-18 13:45:00,138.98,139.04,138.69,138.69,14398.0,138.98,139.04,138.69,138.69,14398.0
2015-08-18 13:50:00,138.67,138.76,138.48,138.7,3500.0,138.67,138.76,138.48,138.7,3500.0
2015-08-18 13:55:00,138.54,138.77,138.38,138.55,5045.0,138.54,138.77,138.38,138.55,5045.0
2015-08-18 14:00:00,138.48,139.03,138.48,138.85,11873.0,138.48,139.03,138.48,138.85,11873.0
2015-08-18 14:05:00,138.85,139.25,138.85,139.18,14439.0,138.85,139.25,138.85,139.18,14439.0
2015-08-18 14:10:00,139.34,139.56,139.33,139.53,2433.0,139.34,139.56,139.33,139.53,2433.0
2015-08-18 14:15:00,139.48,139.55,139.46,139.49,3346.0,139.48,139.55,139.46,139.49,3346.0
2015-08-18 14:20:00,139.43,139.51,139.35,139.49,2850.0,139.43,139.51,139.35,139.49,2850.0
2015-08-18 14:25:00,139.49,139.54,139.49,139.54,1100.0,139.49,139.54,139.49,139.54,1100.0
2015-08-18 14:30:00,139.59,139.59,139.31,139.33,1400.0,139.59,139.59,139.31,139.33,1400.0
2015-08-18 14:35:00,139.25,139.33,139.05,139.05,7095.0,139.25,139.33,139.05,139.05,7095.0
2015-08-18 14:40:00,139.1,139.1,138.74,138.74,1796.0,139.1,139.1,138.74,138.74,1796.0
2015-08-18 14:45:00,138.9,138.95,138.69,138.95,2510.0,138.9,138.95,138.69,138.95,2510.0
2015-08-18 14:50:00,138.92,138.92,138.56,138.73,1600.0,138.92,138.92,138.56,138.73,1600.0
2015-08-18 14:55:00,138.73,138.74,138.55,138.55,1600.0,138.73,138.74,138.55,138.55,1600.0
2015-08-18 15:00:00,138.54,138.68,138.49,138.6,1200.0,138.54,138.68,138.49,138.6,1200.0
2015-08-18 15:05:00,138.56,139.02,138.55,138.94,5538.0,138.56,139.02,138.55,138.94,5538.0
2015-08-18 15:10:00,138.98,139.04,138.7,138.91,5000.0,138.98,139.04,138.7,138.91,5000.0
2015-08-18 15:15:00,138.94,139.2,138.94,139.13,4850.0,138.94,139.2,138.94,139.13,4850.0
2015-08-18 15:20:00,139.13,139.46,139.13,139.38,24400.0,139.13,139.46,139.13,139.38,24400.0
2015-08-18 15:25:00,139.38,139.76,139.36,139.74,11002.0,139.38,139.76,139.36,139.74,11002.0
2015-08-18 15:30:00,139.76,139.87,139.56,139.59,17748.0,139.76,139.87,139.56,139.59,17748.0
2015-08-18 15:35:00,139.49,139.97,139.47,139.97,14798.0,139.49,139.97,139.47,139.97,14798.0
2015-08-18 15:40:00,139.99,140.08,139.7,139.76,20888.0,139.99,140.08,139.7,139.76,20888.0
2015-08-18 15:45:00,139.63,139.94,139.63,139.93,13906.0,139.63,139.94,139.63,139.93,13906.0
2015-08-18 15:50:00,139.84,139.91,139.4,139.72,75994.0,139.84,139.91,139.4,139.72,75994.0
2015-08-18 15:55:00,139.72,140.16,139.55,139.84,90790.0,139.72,140.16,139.55,139.84,90790.0
2015-08-19 09:30:00,140.45,140.45,139.05,140.0,36806.0,140.45,140.45,139.05,140.0,36806.0
2015-08-19 09:35:00,140.0,140.41,139.61,139.93,8456.0,140.0,140.41,139.61,139.93,8456.0
2015-08-19 09:40:00,139.59,139.86,138.76,139.18,8466.0,139.59,139.86,138.76,139.18,8466.0
2015-08-19 09:45:00,139.25,139.5,138.61,138.83,8860.0,139.25,139.5,138.61,138.83,8860.0
2015-08-19 09:50:00,138.52,138.66,137.87,138.63,9500.0,138.52,138.66,137.87,138.63,9500.0
2015-08-19 09:55:00,138.45,139.57,138.39,138.79,10800.0,138.45,139.57,138.39,138.79,10800.0
2015-08-19 10:00:00,138.9,139.83,138.39,139.83,7550.0,138.9,139.83,138.39,139.83,7550.0
2015-08-19 10:05:00,139.69,140.0,139.23,139.23,5615.0,139.69,140.0,139.23,139.23,5615.0
2015-08-19 10:10:00,139.03,139.85,139.02,139.02,12694.0,139.03,139.85,139.02,139.02,12694.0
2015-08-19 10:15:00,138.96,139.32,138.69,139.18,9419.0,138.96,139.32,138.69,139.18,9419.0
2015-08-19 10:20:00,139.2,139.26,138.81,138.86,4000.0,139.2,139.26,138.81,138.86,4000.0
2015-08-19 10:25:00,138.83,138.85,138.36,138.63,12657.0,138.83,138.85,138.36,138.63,12657.0
2015-08-19 10:30:00,138.68,138.8,138.52,138.62,6900.0,138.68,138.8,138.52,138.62,6900.0
2015-08-19 10:35:00,138.51,138.87,138.15,138.76,14384.0,138.51,138.87,138.15,138.76,14384.0
2015-08-19 10:40:00,138.72,139.06,138.54,138.96,19759.0,138.72,139.06,138.54,138.96,19759.0
2015-08-19 10:45:00,138.94,139.51,138.51,139.51,28164.0,138.94,139.51,138.51,139.51,28164.0
2015-08-19 10:50:00,139.5,139.68,139.22,139.51,23741.0,139.5,139.68,139.22,139.51,23741.0
2015-08-19 10:55:00,139.39,139.73,139.32,139.6,12920.0,139.39,139.73,139.32,139.6,12920.0
2015-08-19 11:00:00,139.5,140.16,139.45,139.66,38573.0,139.5,140.16,139.45,139.66,38573.0
2015-08-19 11:05:00,139.6,139.95,139.47,139.67,8932.0,139.6,139.95,139.47,139.67,8932.0
2015-08-19 11:10:00,139.66,139.87,139.5,139.81,16041.0,139.66,139.87,139.5,139.81,16041.0
2015-08-19 11:15:00,139.8,139.89,139.61,139.8,10175.0,139.8,139.89,139.61,139.8,10175.0
2015-08-19 11:20:00,139.65,139.88,139.6,139.69,7933.0,139.65,139.88,139.6,139.69,7933.0
2015-08-19 11:25:00,139.58,139.68,139.24,139.43,9138.0,139.58,139.68,139.24,139.43,9138.0
2015-08-19 11:30:00,139.43,139.74,139.42,139.69,25122.0,139.43,139.74,139.42,139.69,25122.0
2015-08-19 11:35:00,139.6,139.65,139.26,139.55,14743.0,139.6,139.65,139.26,139.55,14743.0
2015-08-19 11:40:00,139.57,139.57,138.57,138.57,4770.0,139.57,139.57,138.57,138.57,4770.0
2015-08-19 11:45:00,138.57,138.59,138.15,138.15,5283.0,138.57,138.59,138.15,138.15,5283.0
2015-08-19 11:50:00,138.15,138.3,137.85,138.01,8464.0,138.15,138.3,137.85,138.01,8464.0
2015-08-19 11:55:00,137.9,138.54,137.9,138.08,16552.0,137.9,138.54,137.9,138.08,16552.0
2015-08-19 12:00:00,138.04,138.96,138.03,138.84,33067.0,138.04,138.96,138.03,138.84,33067.0
2015-08-19 12:05:00,138.73,139.43,138.49,139.4,15233.0,138.73,139.43,138.49,139.4,15233.0
2015-08-19 12:10:00,139.22,139.62,139.22,139.48,10570.0,139.22,139.62,139.22,139.48,10570.0
2015-08-19 12:15:00,139.51,139.58,139.07,139.33,8450.0,139.51,139.58,139.07,139.33,8450.0
2015-08-19 12:20:00,139.45,139.77,139.06,139.45,12634.0,139.45,139.77,139.06,139.45,12634.0
2015-08-19 12:25:00,139.4,139.4,139.15,139.2,2350.0,139.4,139.4,139.15,139.2,2350.0
2015-08-19 12:30:00,139.12,139.22,138.9,139.09,2800.0,139.12,139.22,138.9,139.09,2800.0
2015-08-19 12:35:00,138.97,139.22,138.69,138.73,4900.0,138.97,139.22,138.69,138.73,4900.0
2015-08-19 12:40:00,138.74,139.13,138.58,139.01,3700.0,138.74,139.13,138.58,139.01,3700.0
2015-08-19 12:45:00,139.01,139.41,138.7,139.41,12500.0,139.01,139.41,138.7,139.41,12500.0
2015-08-19 12:50:00,139.21,139.6,139.21,139.6,2326.0,139.21,139.6,139.21,139.6,2326.0
2015-08-19 12:55:00,139.6,139.64,139.21,139.38,6986.0,139.6,139.64,139.21,139.38,6986.0
2015-08-19 13:00:00,139.51,139.61,139.45,139.59,2000.0,139.51,139.61,139.45,139.59,2000.0
2015-08-19 13:05:00,139.39,139.98,139.39,139.76,5900.0,139.39,139.98,139.39,139.76,5900.0
2015-08-19 13:10:00,139.71,140.25,139.71,140.09,2485.0,139.71,140.25,139.71,140.09,2485.0
2015-08-19 13:15:00,140.06,140.25,139.99,140.03,4085.0,140.06,140.25,139.99,140.03,4085.0
2015-08-19 13:20:00,140.23,140.33,140.1,140.29,3500.0,140.23,140.33,140.1,140.29,3500.0
2015-08-19 13:25:00,140.31,140.68,140.04,140.24,15560.0,140.31,140.68,140.04,140.24,15560.0
2015-08-19 13:30:00,140.22,140.63,140.13,140.6,3621.0,140.22,140.63,140.13,140.6,3621.0
2015-08-19 13:35:00,140.54,140.68,140.23,140.57,15159.0,140.54,140.68,140.23,140.57,15159.0
2015-08-19 13:40:00,140.55,140.68,140.32,140.48,9291.0,140.55,140.68,140.32,140.48,9291.0
2015-08-19 13:45:00,140.59,141.2,140.4,141.2,15729.0,140.59,141.2,140.4,141.2,15729.0
2015-08-19 13:50:00,141.15,141.18,140.95,141.04,10036.0,141.15,141.18,140.95,141.04,10036.0
2015-08-19 13:55:00,141.0,141.09,140.8,140.93,14199.0,141.0,141.09,140.8,140.93,14199.0
2015-08-19 14:00:00,140.83,141.48,140.83,141.29,8505.0,140.83,141.48,140.83,141.29,8505.0
2015-08-19 14:05:00,141.26,141.85,141.19,141.81,6600.0,141.26,141.85,141.19,141.81,6600.0
2015-08-19 14:10:00,141.63,142.49,141.57,141.92,9156.0,141.63,142.49,141.57,141.92,9156.0
2015-08-19 14:15:00,141.78,141.85,141.29,141.37,6772.0,141.78,141.85,141.29,141.37,6772.0
2015-08-19 14:20:00,141.46,141.78,141.18,141.75,7085.0,141.46,141.78,141.18,141.75,7085.0
2015-08-19 14:25:00,141.67,141.78,141.29,141.4,4577.0,141.67,141.78,141.29,141.4,4577.0
2015-08-19 14:30:00,141.5,141.61,141.23,141.41,3892.0,141.5,141.61,141.23,141.41,3892.0
2015-08-19 14:35:00,141.26,141.54,141.21,141.49,5592.0,141.26,141.54,141.21,141.49,5592.0
2015-08-19 14:40:00,141.31,141.45,141.11,141.23,9986.0,141.31,141.45,141.11,141.23,9986.0
2015-08-19 14:45:00,141.18,141.36,140.88,141.36,7335.0,141.18,141.36,140.88,141.36,7335.0
2015-08-19 14:50:00,141.43,141.45,141.15,141.15,5081.0,141.43,141.45,141.15,141.15,5081.0
2015-08-19 14:55:00,141.12,141.12,140.82,140.91,18497.0,141.12,141.12,140.82,140.91,18497.0
2015-08-19 15:00:00,140.99,141.21,140.65,140.65,22902.0,140.99,141.21,140.65,140.65,22902.0
2015-08-19 15:05:00,140.7,141.3,140.7,141.17,7999.0,140.7,141.3,140.7,141.17,7999.0
2015-08-19 15:10:00,141.17,141.46,141.0,141.25,8300.0,141.17,141.46,141.0,141.25,8300.0
2015-08-19 15:15:00,141.11,141.36,140.89,141.36,6840.0,141.11,141.36,140.89,141.36,6840.0
2015-08-19 15:20:00,141.23,141.57,141.19,141.43,3900.0,141.23,141.57,141.19,141.43,3900.0
2015-08-19 15:25:00,141.28,141.49,141.03,141.03,5900.0,141.28,141.49,141.03,141.03,5900.0
2015-08-19 15:30:00,141.0,141.48,141.0,141.38,21198.0,141.0,141.48,141.0,141.38,21198.0
2015-08-19 15:35:00,141.42,141.59,141.23,141.52,18181.0,141.42,141.59,141.23,141.52,18181.0
2015-08-19 15:40:00,141.52,141.73,141.5,141.59,14199.0,141.52,141.73,141.5,141.59,14199.0
2015-08-19 15:45:00,141.64,141.86,141.55,141.65,26162.0,141.64,141.86,141.55,141.65,26162.0
2015-08-19 15:50:00,141.65,141.9,141.15,141.73,60108.0,141.65,141.9,141.15,141.73,60108.0
2015-08-19 15:55:00,141.73,141.83,141.46,141.53,83750.0,141.73,141.83,141.46,141.53,83750.0
2015-08-20 09:30:00,138.69,139.58,138.69,138.87,32503.0,138.69,139.58,138.69,138.87,32503.0
2015-08-20 09:35:00,139.5,140.26,139.38,139.87,13528.0,139.5,140.26,139.38,139.87,13528.0
2015-08-20 09:40:00,140.16,140.66,139.78,140.37,10398.0,140.16,140.66,139.78,140.37,10398.0
2015-08-20 09:45:00,140.27,140.27,139.61,139.8,17587.0,140.27,140.27,139.61,139.8,17587.0
2015-08-20 09:50:00,140.11,140.21,139.78,139.94,6786.0,140.11,140.21,139.78,139.94,6786.0
2015-08-20 09:55:00,140.07,140.27,139.75,140.0,12249.0,140.07,140.27,139.75,140.0,12249.0
2015-08-20 10:00:00,140.0,140.16,139.4,139.4,12760.0,140.0,140.16,139.4,139.4,12760.0
2015-08-20 10:05:00,139.18,139.41,138.7,139.13,21165.0,139.18,139.41,138.7,139.13,21165.0
2015-08-20 10:10:00,139.14,139.16,138.62,138.8,13823.0,139.14,139.16,138.62,138.8,13823.0
2015-08-20 10:15:00,138.81,139.31,138.33,139.31,35456.0,138.81,139.31,138.33,139.31,35456.0
2015-08-20 10:20:00,139.25,139.35,138.72,139.05,19178.0,139.25,139.35,138.72,139.05,19178.0
2015-08-20 10:25:00,138.92,139.17,138.82,138.82,8366.0,138.92,139.17,138.82,138.82,8366.0
2015-08-20 10:30:00,138.96,139.23,138.69,139.04,10353.0,138.96,139.23,138.69,139.04,10353.0
2015-08-20 10:35:00,139.02,139.51,139.0,139.23,38951.0,139.02,139.51,139.0,139.23,38951.0
2015-08-20 10:40:00,139.27,139.37,139.01,139.1,17772.0,139.27,139.37,139.01,139.1,17772.0
2015-08-20 10:45:00,139.07,139.28,139.0,139.28,11773.0,139.07,139.28,139.0,139.28,11773.0
2015-08-20 10:50:00,139.26,139.34,139.09,139.29,13257.0,139.26,139.34,139.09,139.29,13257.0
2015-08-20 10:55:00,139.25,139.35,139.13,139.27,12359.0,139.25,139.35,139.13,139.27,12359.0
2015-08-20 11:00:00,139.21,139.38,139.11,139.33,6719.0,139.21,139.38,139.11,139.33,6719.0
2015-08-20 11:05:00,139.21,139.27,139.05,139.1,12245.0,139.21,139.27,139.05,139.1,12245.0
2015-08-20 11:10:00,139.1,139.16,139.0,139.01,14073.0,139.1,139.16,139.0,139.01,14073.0
2015-08-20 11:15:00,139.06,139.3,139.04,139.15,8325.0,139.06,139.3,139.04,139.15,8325.0
2015-08-20 11:20:00,139.14,139.47,139.09,139.35,5816.0,139.14,139.47,139.09,139.35,5816.0
2015-08-20 11:25:00,139.3,139.57,139.23,139.25,6291.0,139.3,139.57,139.23,139.25,6291.0
2015-08-20 11:30:00,139.25,139.45,139.2,139.45,16230.0,139.25,139.45,139.2,139.45,16230.0
2015-08-20 11:35:00,139.29,139.29,139.01,139.16,13712.0,139.29,139.29,139.01,139.16,13712.0
2015-08-20 11:40:00,139.09,139.28,139.0,139.08,19880.0,139.09,139.28,139.0,139.08,19880.0
2015-08-20 11:45:00,139.03,139.25,139.0,139.03,4300.0,139.03,139.25,139.0,139.03,4300.0
2015-08-20 11:50:00,139.03,139.22,139.0,139.03,8892.0,139.03,139.22,139.0,139.03,8892.0
2015-08-20 11:55:00,139.15,139.25,139.0,139.25,7740.0,139.15,139.25,139.0,139.25,7740.0
2015-08-20 12:00:00,139.25,139.25,139.02,139.16,16045.0,139.25,139.25,139.02,139.16,16045.0
2015-08-20 12:05:00,139.09,139.25,139.0,139.25,8983.0,139.09,139.25,139.0,139.25,8983.0
2015-08-20 12:10:00,139.09,139.19,139.0,139.0,2552.0,139.09,139.19,139.0,139.0,2552.0
2015-08-20 12:15:00,138.99,139.1,138.65,138.69,17450.0,138.99,139.1,138.65,138.69,17450.0
2015-08-20 12:20:00,138.69,138.7,138.12,138.12,6296.0,138.69,138.7,138.12,138.12,6296.0
2015-08-20 12:25:00,138.11,138.21,137.8,138.05,10993.0,138.11,138.21,137.8,138.05,10993.0
2015-08-20 12:30:00,138.04,138.47,138.04,138.27,8602.0,138.04,138.47,138.04,138.27,8602.0
2015-08-20 12:35:00,138.35,138.63,138.28,138.53,17549.0,138.35,138.63,138.28,138.53,17549.0
2015-08-20 12:40:00,138.53,138.85,138.34,138.77,37875.0,138.53,138.85,138.34,138.77,37875.0
2015-08-20 12:45:00,138.78,138.86,138.2,138.39,27043.0,138.78,138.86,138.2,138.39,27043.0
2015-08-20 12:50:00,138.25,138.56,138.16,138.4,17175.0,138.25,138.56,138.16,138.4,17175.0
2015-08-20 12:55:00,138.24,138.6,138.12,138.14,36495.0,138.24,138.6,138.12,138.14,36495.0
2015-08-20 13:00:00,138.31,138.48,137.55,137.63,25449.0,138.31,138.48,137.55,137.63,25449.0
2015-08-20 13:05:00,137.61,137.69,137.11,137.12,5019.0,137.61,137.69,137.11,137.12,5019.0
2015-08-20 13:10:00,137.11,137.11,136.61,136.62,34425.0,137.11,137.11,136.61,136.62,34425.0
2015-08-20 13:15:00,136.72,137.03,136.62,137.0,31941.0,136.72,137.03,136.62,137.0,31941.0
2015-08-20 13:20:00,136.96,137.12,136.8,136.83,9682.0,136.96,137.12,136.8,136.83,9682.0
2015-08-20 13:25:00,136.83,136.83,136.46,136.46,18864.0,136.83,136.83,136.46,136.46,18864.0
2015-08-20 13:30:00,136.53,136.54,136.25,136.35,6362.0,136.53,136.54,136.25,136.35,6362.0
2015-08-20 13:35:00,136.28,136.53,136.26,136.45,13925.0,136.28,136.53,136.26,136.45,13925.0
2015-08-20 13:40:00,136.4,136.71,136.26,136.5,6600.0,136.4,136.71,136.26,136.5,6600.0
2015-08-20 13:45:00,136.47,136.52,136.24,136.52,6600.0,136.47,136.52,136.24,136.52,6600.0
2015-08-20 13:50:00,136.41,136.76,136.41,136.56,14022.0,136.41,136.76,136.41,136.56,14022.0
2015-08-20 13:55:00,136.48,136.61,136.42,136.52,8095.0,136.48,136.61,136.42,136.52,8095.0
2015-08-20 14:00:00,136.47,136.86,136.47,136.52,30907.0,136.47,136.86,136.47,136.52,30907.0
2015-08-20 14:05:00,136.52,136.54,136.21,136.41,12646.0,136.52,136.54,136.21,136.41,12646.0
2015-08-20 14:10:00,136.21,136.5,136.07,136.11,20854.0,136.21,136.5,136.07,136.11,20854.0
2015-08-20 14:15:00,136.23,136.41,136.01,136.02,8651.0,136.23,136.41,136.01,136.02,8651.0
2015-08-20 14:20:00,136.02,136.3,135.99,136.11,29766.0,136.02,136.3,135.99,136.11,29766.0
2015-08-20 14:25:00,136.11,136.4,136.01,136.24,22903.0,136.11,136.4,136.01,136.24,22903.0
2015-08-20 14:30:00,136.26,136.6,136.15,136.15,10200.0,136.26,136.6,136.15,136.15,10200.0
2015-08-20 14:35:00,136.15,136.41,136.1,136.25,17566.0,136.15,136.41,136.1,136.25,17566.0
2015-08-20 14:40:00,136.2,136.42,136.08,136.42,8361.0,136.2,136.42,136.08,136.42,8361.0
2015-08-20 14:45:00,136.39,136.48,136.02,136.09,9054.0,136.39,136.48,136.02,136.09,9054.0
2015-08-20 14:50:00,136.11,136.38,135.97,136.11,21514.0,136.11,136.38,135.97,136.11,21514.0
2015-08-20 14:55:00,136.01,136.01,135.49,135.54,11938.0,136.01,136.01,135.49,135.54,11938.0
2015-08-20 15:00:00,135.63,135.67,134.91,135.07,37358.0,135.63,135.67,134.91,135.07,37358.0
2015-08-20 15:05:00,135.11,135.15,134.85,135.11,39014.0,135.11,135.15,134.85,135.11,39014.0
2015-08-20 15:10:00,135.12,135.14,134.8,134.99,24380.0,135.12,135.14,134.8,134.99,24380.0
2015-08-20 15:15:00,135.02,135.03,134.83,134.84,10348.0,135.02,135.03,134.83,134.84,10348.0
2015-08-20 15:20:00,134.85,135.02,134.83,134.83,18963.0,134.85,135.02,134.83,134.83,18963.0
2015-08-20 15:25:00,134.89,134.98,134.67,134.81,12679.0,134.89,134.98,134.67,134.81,12679.0
2015-08-20 15:30:00,134.85,135.01,134.59,134.79,12200.0,134.85,135.01,134.59,134.79,12200.0
2015-08-20 15:35:00,134.85,134.95,134.51,134.51,22045.0,134.85,134.95,134.51,134.51,22045.0
2015-08-20 15:40:00,134.5,134.68,134.16,134.45,21376.0,134.5,134.68,134.16,134.45,21376.0
2015-08-20 15:45:00,134.44,134.63,133.97,134.0,18980.0,134.44,134.63,133.97,134.0,18980.0
2015-08-20 15:50:00,134.0,134.0,132.84,132.86,73635.0,134.0,134.0,132.84,132.86,73635.0
2015-08-20 15:55:00,132.96,133.2,132.63,132.91,98074.0,132.96,133.2,132.63,132.91,98074.0
2015-08-21 09:30:00,131.33,131.63,129.4,130.78,131150.0,131.33,131.63,129.4,130.78,131150.0
2015-08-21 09:35:00,130.34,131.49,129.96,131.33,13588.0,130.34,131.49,129.96,131.33,13588.0
2015-08-21 09:40:00,131.38,131.94,131.2,131.53,11907.0,131.38,131.94,131.2,131.53,11907.0
2015-08-21 09:45:00,131.48,131.51,129.83,130.99,30058.0,131.48,131.51,129.83,130.99,30058.0
2015-08-21 09:50:00,131.13,131.79,131.03,131.52,22238.0,131.13,131.79,131.03,131.52,22238.0
2015-08-21 09:55:00,131.52,132.3,131.52,132.2,13284.0,131.52,132.3,131.52,132.2,13284.0
2015-08-21 10:00:00,132.03,133.4,132.03,133.39,36700.0,132.03,133.4,132.03,133.39,36700.0
2015-08-21 10:05:00,133.39,133.43,132.84,132.99,13003.0,133.39,133.43,132.84,132.99,13003.0
2015-08-21 10:10:00,132.93,132.93,132.05,132.07,65001.0,132.93,132.93,132.05,132.07,65001.0
2015-08-21 10:15:00,132.22,132.46,132.03,132.17,15900.0,132.22,132.46,132.03,132.17,15900.0
2015-08-21 10:20:00,132.11,132.98,132.06,132.43,28149.0,132.11,132.98,132.06,132.43,28149.0
2015-08-21 10:25:00,132.32,132.59,132.08,132.2,19700.0,132.32,132.59,132.08,132.2,19700.0
2015-08-21 10:30:00,132.19,132.3,131.8,131.9,19936.0,132.19,132.3,131.8,131.9,19936.0
2015-08-21 10:35:00,131.81,131.81,130.96,131.23,17321.0,131.81,131.81,130.96,131.23,17321.0
2015-08-21 10:40:00,131.27,131.27,130.63,130.65,8900.0,131.27,131.27,130.63,130.65,8900.0
2015-08-21 10:45:00,130.66,130.72,129.68,129.68,14421.0,130.66,130.72,129.68,129.68,14421.0
2015-08-21 10:50:00,129.73,130.42,129.54,130.33,20270.0,129.73,130.42,129.54,130.33,20270.0
2015-08-21 10:55:00,130.43,130.43,129.34,129.5,9487.0,130.43,130.43,129.34,129.5,9487.0
2015-08-21 11:00:00,129.51,129.8,128.79,129.08,29181.0,129.51,129.8,128.79,129.08,29181.0
2015-08-21 11:05:00,129.14,130.0,128.76,128.95,31498.0,129.14,130.0,128.76,128.95,31498.0
2015-08-21 11:10:00,128.96,129.14,128.31,128.76,18752.0,128.96,129.14,128.31,128.76,18752.0
2015-08-21 11:15:00,128.77,129.86,128.77,129.47,26983.0,128.77,129.86,128.77,129.47,26983.0
2015-08-21 11:20:00,129.53,129.94,129.3,129.3,11588.0,129.53,129.94,129.3,129.3,11588.0
2015-08-21 11:25:00,129.15,129.75,129.09,129.29,12080.0,129.15,129.75,129.09,129.29,12080.0
2015-08-21 11:30:00,129.31,129.92,129.04,129.04,12621.0,129.31,129.92,129.04,129.04,12621.0
2015-08-21 11:35:00,129.16,129.65,128.75,128.97,13299.0,129.16,129.65,128.75,128.97,13299.0
2015-08-21 11:40:00,128.96,129.57,128.86,129.54,9000.0,128.96,129.57,128.86,129.54,9000.0
2015-08-21 11:45:00,129.52,130.14,129.52,130.14,7786.0,129.52,130.14,129.52,130.14,7786.0
2015-08-21 11:50:00,130.08,130.14,129.51,130.0,11175.0,130.08,130.14,129.51,130.0,11175.0
2015-08-21 11:55:00,129.94,130.72,129.53,130.47,24986.0,129.94,130.72,129.53,130.47,24986.0
2015-08-21 12:00:00,130.62,130.86,130.43,130.44,26652.0,130.62,130.86,130.43,130.44,26652.0
2015-08-21 12:05:00,130.64,130.94,130.29,130.61,38079.0,130.64,130.94,130.29,130.61,38079.0
2015-08-21 12:10:00,130.64,130.8,130.01,130.23,12200.0,130.64,130.8,130.01,130.23,12200.0
2015-08-21 12:15:00,130.24,130.25,129.57,129.77,9254.0,130.24,130.25,129.57,129.77,9254.0
2015-08-21 12:20:00,129.93,129.98,129.29,129.41,7573.0,129.93,129.98,129.29,129.41,7573.0
2015-08-21 12:25:00,129.46,130.15,129.46,129.76,17606.0,129.46,130.15,129.46,129.76,17606.0
2015-08-21 12:30:00,129.95,130.19,129.81,129.98,9436.0,129.95,130.19,129.81,129.98,9436.0
2015-08-21 12:35:00,129.91,130.52,129.66,129.66,12540.0,129.91,130.52,129.66,129.66,12540.0
2015-08-21 12:40:00,129.51,129.76,128.46,128.53,8841.0,129.51,129.76,128.46,128.53,8841.0
2015-08-21 12:45:00,128.41,129.15,128.34,128.88,13808.0,128.41,129.15,128.34,128.88,13808.0
2015-08-21 12:50:00,129.02,129.09,128.41,128.8,10085.0,129.02,129.09,128.41,128.8,10085.0
2015-08-21 12:55:00,128.86,128.86,128.43,128.52,24296.0,128.86,128.86,128.43,128.52,24296.0
2015-08-21 13:00:00,128.51,128.79,128.01,128.26,11463.0,128.51,128.79,128.01,128.26,11463.0
2015-08-21 13:05:00,128.22,128.55,127.92,128.52,7970.0,128.22,128.55,127.92,128.52,7970.0
2015-08-21 13:10:00,128.66,128.8,128.31,128.61,3916.0,128.66,128.8,128.31,128.61,3916.0
2015-08-21 13:15:00,128.64,128.72,128.26,128.35,6425.0,128.64,128.72,128.26,128.35,6425.0
2015-08-21 13:20:00,128.31,128.73,128.3,128.65,6667.0,128.31,128.73,128.3,128.65,6667.0
2015-08-21 13:25:00,128.75,129.16,128.37,129.16,8128.0,128.75,129.16,128.37,129.16,8128.0
2015-08-21 13:30:00,129.28,129.33,128.69,128.83,6632.0,129.28,129.33,128.69,128.83,6632.0
2015-08-21 13:35:00,128.72,129.14,128.51,129.11,13537.0,128.72,129.14,128.51,129.11,13537.0
2015-08-21 13:40:00,129.29,129.29,128.9,128.9,36130.0,129.29,129.29,128.9,128.9,36130.0
2015-08-21 13:45:00,128.99,129.0,128.23,128.54,7348.0,128.99,129.0,128.23,128.54,7348.0
2015-08-21 13:50:00,128.72,128.72,128.31,128.55,12114.0,128.72,128.72,128.31,128.55,12114.0
2015-08-21 13:55:00,128.63,129.04,128.47,128.75,51199.0,128.63,129.04,128.47,128.75,51199.0
2015-08-21 14:00:00,128.84,129.06,128.53,128.83,46241.0,128.84,129.06,128.53,128.83,46241.0
2015-08-21 14:05:00,128.84,128.88,128.46,128.68,25275.0,128.84,128.88,128.46,128.68,25275.0
2015-08-21 14:10:00,128.71,128.82,128.23,128.37,21552.0,128.71,128.82,128.23,128.37,21552.0
2015-08-21 14:15:00,128.38,128.62,127.92,128.1,15100.0,128.38,128.62,127.92,128.1,15100.0
2015-08-21 14:20:00,128.09,128.5,127.91,127.97,13266.0,128.09,128.5,127.91,127.97,13266.0
2015-08-21 14:25:00,128.05,128.1,127.89,128.03,5000.0,128.05,128.1,127.89,128.03,5000.0
2015-08-21 14:30:00,128.02,128.5,128.01,128.35,14914.0,128.02,128.5,128.01,128.35,14914.0
2015-08-21 14:35:00,128.19,128.21,127.16,127.16,10822.0,128.19,128.21,127.16,127.16,10822.0
2015-08-21 14:40:00,127.27,127.3,126.86,127.06,11190.0,127.27,127.3,126.86,127.06,11190.0
2015-08-21 14:45:00,126.96,127.2,126.6,126.6,25338.0,126.96,127.2,126.6,126.6,25338.0
2015-08-21 14:50:00,126.6,126.91,126.34,126.63,13661.0,126.6,126.91,126.34,126.63,13661.0
2015-08-21 14:55:00,126.52,127.27,126.52,127.11,54280.0,126.52,127.27,126.52,127.11,54280.0
2015-08-21 15:00:00,126.99,127.61,126.92,127.56,29736.0,126.99,127.61,126.92,127.56,29736.0
2015-08-21 15:05:00,127.56,127.56,126.91,127.17,38645.0,127.56,127.56,126.91,127.17,38645.0
2015-08-21 15:10:00,127.17,127.6,126.85,127.6,51620.0,127.17,127.6,126.85,127.6,51620.0
2015-08-21 15:15:00,127.64,127.77,126.98,127.44,20831.0,127.64,127.77,126.98,127.44,20831.0
2015-08-21 15:20:00,127.43,127.45,126.89,127.15,21674.0,127.43,127.45,126.89,127.15,21674.0
2015-08-21 15:25:00,127.03,127.18,126.85,126.97,30820.0,127.03,127.18,126.85,126.97,30820.0
2015-08-21 15:30:00,126.81,126.93,126.27,126.56,22949.0,126.81,126.93,126.27,126.56,22949.0
2015-08-21 15:35:00,126.45,126.7,125.99,126.16,26311.0,126.45,126.7,125.99,126.16,26311.0
2015-08-21 15:40:00,126.12,126.6,126.12,126.48,30358.0,126.12,126.6,126.12,126.48,30358.0
2015-08-21 15:45:00,126.36,126.64,126.23,126.42,36274.0,126.36,126.64,126.23,126.42,36274.0
2015-08-21 15:50:00,126.42,126.55,125.36,126.05,106064.0,126.42,126.55,125.36,126.05,106064.0
2015-08-21 15:55:00,126.0,126.19,125.44,125.47,170382.0,126.0,126.19,125.44,125.47,170382.0
2015-08-24 09:30:00,118.34,118.46,112.89,113.78,76809.0,118.34,118.46,112.89,113.78,76809.0
2015-08-24 09:35:00,114.84,118.25,114.19,118.01,35571.0,114.84,118.25,114.19,118.01,35571.0
2015-08-24 09:40:00,118.0,120.08,118.0,119.97,79203.0,118.0,120.08,118.0,119.97,79203.0
2015-08-24 09:45:00,120.04,121.39,119.11,120.76,61912.0,120.04,121.39,119.11,120.76,61912.0
2015-08-24 09:50:00,121.27,121.44,120.59,120.7,70560.0,121.27,121.44,120.59,120.7,70560.0
2015-08-24 09:55:00,120.6,120.6,118.55,119.1,24392.0,120.6,120.6,118.55,119.1,24392.0
2015-08-24 10:00:00,119.06,120.48,118.28,120.28,38155.0,119.06,120.48,118.28,120.28,38155.0
2015-08-24 10:05:00,120.24,120.48,120.04,120.48,39984.0,120.24,120.48,120.04,120.48,39984.0
2015-08-24 10:10:00,120.48,121.74,120.47,121.69,61402.0,120.48,121.74,120.47,121.69,61402.0
2015-08-24 10:15:00,121.68,122.39,121.66,122.27,66346.0,121.68,122.39,121.66,122.27,66346.0
2015-08-24 10:20:00,122.27,123.95,122.24,123.92,40363.0,122.27,123.95,122.24,123.92,40363.0
2015-08-24 10:25:00,123.67,124.62,123.66,124.6,55275.0,123.67,124.62,123.66,124.6,55275.0
2015-08-24 10:30:00,124.56,124.6,121.27,121.5,44713.0,124.56,124.6,121.27,121.5,44713.0
2015-08-24 10:35:00,121.29,123.5,121.29,123.06,44589.0,121.29,123.5,121.29,123.06,44589.0
2015-08-24 10:40:00,123.07,123.17,121.83,122.59,42511.0,123.07,123.17,121.83,122.59,42511.0
2015-08-24 10:45:00,122.66,123.64,122.5,123.64,23800.0,122.66,123.64,122.5,123.64,23800.0
2015-08-24 10:50:00,123.48,124.25,123.3,124.05,36805.0,123.48,124.25,123.3,124.05,36805.0
2015-08-24 10:55:00,124.01,124.7,123.85,124.66,43321.0,124.01,124.7,123.85,124.66,43321.0
2015-08-24 11:00:00,124.78,125.41,124.6,124.73,57090.0,124.78,125.41,124.6,124.73,57090.0
2015-08-24 11:05:00,124.74,124.91,123.59,123.96,62718.0,124.74,124.91,123.59,123.96,62718.0
2015-08-24 11:10:00,123.97,124.15,123.09,123.51,39578.0,123.97,124.15,123.09,123.51,39578.0
2015-08-24 11:15:00,123.57,123.99,123.2,123.98,32063.0,123.57,123.99,123.2,123.98,32063.0
2015-08-24 11:20:00,123.9,123.95,122.99,123.08,26639.0,123.9,123.95,122.99,123.08,26639.0
2015-08-24 11:25:00,123.05,123.68,123.01,123.01,29429.0,123.05,123.68,123.01,123.01,29429.0
2015-08-24 11:30:00,123.0,123.04,122.18,122.62,20628.0,123.0,123.04,122.18,122.62,20628.0
2015-08-24 11:35:00,122.65,123.41,122.22,123.06,20609.0,122.65,123.41,122.22,123.06,20609.0
2015-08-24 11:40:00,123.05,124.22,122.75,124.22,26363.0,123.05,124.22,122.75,124.22,26363.0
2015-08-24 11:45:00,124.22,124.59,124.09,124.31,19439.0,124.22,124.59,124.09,124.31,19439.0
2015-08-24 11:50:00,124.38,126.28,124.29,126.24,23910.0,124.38,126.28,124.29,126.24,23910.0
2015-08-24 11:55:00,126.29,126.29,125.68,126.0,23930.0,126.29,126.29,125.68,126.0,23930.0
2015-08-24 12:00:00,126.0,126.64,125.85,126.32,61217.0,126.0,126.64,125.85,126.32,61217.0
2015-08-24 12:05:00,126.31,126.91,125.96,126.91,29389.0,126.31,126.91,125.96,126.91,29389.0
2015-08-24 12:10:00,126.87,126.98,126.2,126.2,35010.0,126.87,126.98,126.2,126.2,35010.0
2015-08-24 12:15:00,126.2,126.57,126.15,126.43,17142.0,126.2,126.57,126.15,126.43,17142.0
2015-08-24 12:20:00,126.42,126.98,126.31,126.98,11223.0,126.42,126.98,126.31,126.98,11223.0
2015-08-24 12:25:00,126.89,127.68,126.89,127.67,18902.0,126.89,127.68,126.89,127.67,18902.0
2015-08-24 12:30:00,127.68,127.72,127.0,127.36,31576.0,127.68,127.72,127.0,127.36,31576.0
2015-08-24 12:35:00,127.41,127.97,127.41,127.87,15058.0,127.41,127.97,127.41,127.87,15058.0
2015-08-24 12:40:00,127.79,128.15,127.73,127.98,28310.0,127.79,128.15,127.73,127.98,28310.0
2015-08-24 12:45:00,127.97,128.0,127.41,127.41,55604.0,127.97,128.0,127.41,127.41,55604.0
2015-08-24 12:50:00,127.27,127.46,126.93,127.09,16360.0,127.27,127.46,126.93,127.09,16360.0
2015-08-24 12:55:00,127.04,127.16,126.6,126.62,23923.0,127.04,127.16,126.6,126.62,23923.0
2015-08-24 13:00:00,126.62,126.79,126.62,126.74,6351.0,126.62,126.79,126.62,126.74,6351.0
2015-08-24 13:05:00,126.71,127.33,126.71,127.31,7570.0,126.71,127.33,126.71,127.31,7570.0
2015-08-24 13:10:00,127.27,127.27,127.12,127.22,12542.0,127.27,127.27,127.12,127.22,12542.0
2015-08-24 13:15:00,127.13,127.2,127.1,127.2,13133.0,127.13,127.2,127.1,127.2,13133.0
2015-08-24 13:20:00,127.12,127.22,126.41,126.42,19897.0,127.12,127.22,126.41,126.42,19897.0
2015-08-24 13:25:00,126.4,126.4,125.48,125.87,9199.0,126.4,126.4,125.48,125.87,9199.0
2015-08-24 13:30:00,125.8,125.83,125.14,125.17,16757.0,125.8,125.83,125.14,125.17,16757.0
2015-08-24 13:35:00,125.16,125.17,124.57,124.57,15602.0,125.16,125.17,124.57,124.57,15602.0
2015-08-24 13:40:00,124.59,124.81,124.43,124.68,17027.0,124.59,124.81,124.43,124.68,17027.0
2015-08-24 13:45:00,124.68,125.34,124.68,125.29,17265.0,124.68,125.34,124.68,125.29,17265.0
2015-08-24 13:50:00,125.31,125.69,125.26,125.66,29156.0,125.31,125.69,125.26,125.66,29156.0
2015-08-24 13:55:00,125.57,125.59,124.72,124.76,33589.0,125.57,125.59,124.72,124.76,33589.0
2015-08-24 14:00:00,124.77,124.77,123.87,123.88,32016.0,124.77,124.77,123.87,123.88,32016.0
2015-08-24 14:05:00,123.89,123.89,122.98,122.98,23857.0,123.89,123.89,122.98,122.98,23857.0
2015-08-24 14:10:00,122.97,123.31,122.11,122.36,25901.0,122.97,123.31,122.11,122.36,25901.0
2015-08-24 14:15:00,122.27,123.31,122.08,123.31,32511.0,122.27,123.31,122.08,123.31,32511.0
2015-08-24 14:20:00,123.34,123.78,123.24,123.41,23905.0,123.34,123.78,123.24,123.41,23905.0
2015-08-24 14:25:00,123.42,123.56,123.01,123.55,30878.0,123.42,123.56,123.01,123.55,30878.0
2015-08-24 14:30:00,123.35,123.79,123.22,123.72,17439.0,123.35,123.79,123.22,123.72,17439.0
2015-08-24 14:35:00,123.81,124.52,123.81,124.05,19385.0,123.81,124.52,123.81,124.05,19385.0
2015-08-24 14:40:00,123.95,124.02,122.32,122.48,17472.0,123.95,124.02,122.32,122.48,17472.0
2015-08-24 14:45:00,122.5,122.51,122.17,122.36,27068.0,122.5,122.51,122.17,122.36,27068.0
2015-08-24 14:50:00,122.36,122.42,120.78,120.78,30197.0,122.36,122.42,120.78,120.78,30197.0
2015-08-24 14:55:00,120.76,121.11,120.37,120.48,28455.0,120.76,121.11,120.37,120.48,28455.0
2015-08-24 15:00:00,120.38,120.65,119.64,120.42,32716.0,120.38,120.65,119.64,120.42,32716.0
2015-08-24 15:05:00,120.41,121.09,120.34,120.94,27627.0,120.41,121.09,120.34,120.94,27627.0
2015-08-24 15:10:00,120.9,120.91,120.02,120.25,34451.0,120.9,120.91,120.02,120.25,34451.0
2015-08-24 15:15:00,120.17,120.17,119.12,119.17,48098.0,120.17,120.17,119.12,119.17,48098.0
2015-08-24 15:20:00,119.08,119.39,118.28,119.15,37562.0,119.08,119.39,118.28,119.15,37562.0
2015-08-24 15:25:00,119.17,119.73,118.75,119.21,54278.0,119.17,119.73,118.75,119.21,54278.0
2015-08-24 15:30:00,119.19,119.39,118.96,119.37,40520.0,119.19,119.39,118.96,119.37,40520.0
2015-08-24 15:35:00,119.36,121.53,119.28,121.53,40819.0,119.36,121.53,119.28,121.53,40819.0
2015-08-24 15:40:00,121.56,122.1,120.54,122.01,45692.0,121.56,122.1,120.54,122.01,45692.0
2015-08-24 15:45:00,122.2,122.92,120.73,120.74,48075.0,122.2,122.92,120.73,120.74,48075.0
2015-08-24 15:50:00,120.75,121.36,120.57,121.2,64921.0,120.75,121.36,120.57,121.2,64921.0
2015-08-24 15:55:00,121.27,121.5,119.13,119.31,113003.0,121.27,121.5,119.13,119.31,113003.0
2015-08-25 09:30:00,126.71,126.84,123.55,124.38,77757.0,126.71,126.84,123.55,124.38,77757.0
2015-08-25 09:35:00,124.5,124.5,122.57,122.9,42160.0,124.5,124.5,122.57,122.9,42160.0
2015-08-25 09:40:00,122.7,122.97,121.26,121.68,26244.0,122.7,122.97,121.26,121.68,26244.0
2015-08-25 09:45:00,121.84,123.99,121.66,122.67,19300.0,121.84,123.99,121.66,122.67,19300.0
2015-08-25 09:50:00,122.66,123.59,122.17,122.18,16376.0,122.66,123.59,122.17,122.18,16376.0
2015-08-25 09:55:00,122.01,122.93,121.55,121.85,16780.0,122.01,122.93,121.55,121.85,16780.0
2015-08-25 10:00:00,121.72,121.95,121.11,121.71,11747.0,121.72,121.95,121.11,121.71,11747.0
2015-08-25 10:05:00,121.61,123.43,121.51,123.43,19393.0,121.61,123.43,121.51,123.43,19393.0
2015-08-25 10:10:00,123.34,124.24,122.23,124.24,31320.0,123.34,124.24,122.23,124.24,31320.0
2015-08-25 10:15:00,124.23,124.23,123.45,123.49,15959.0,124.23,124.23,123.45,123.49,15959.0
2015-08-25 10:20:00,123.47,124.64,123.37,123.87,34074.0,123.47,124.64,123.37,123.87,34074.0
2015-08-25 10:25:00,123.79,124.08,123.06,123.75,15785.0,123.79,124.08,123.06,123.75,15785.0
2015-08-25 10:30:00,123.59,123.74,123.22,123.57,27094.0,123.59,123.74,123.22,123.57,27094.0
2015-08-25 10:35:00,123.29,123.98,123.28,123.58,31528.0,123.29,123.98,123.28,123.58,31528.0
2015-08-25 10:40:00,123.53,124.25,123.47,124.12,16794.0,123.53,124.25,123.47,124.12,16794.0
2015-08-25 10:45:00,124.12,124.19,123.49,123.54,9840.0,124.12,124.19,123.49,123.54,9840.0
2015-08-25 10:50:00,123.55,123.68,123.33,123.39,13813.0,123.55,123.68,123.33,123.39,13813.0
2015-08-25 10:55:00,123.35,123.5,123.29,123.35,16637.0,123.35,123.5,123.29,123.35,16637.0
2015-08-25 11:00:00,123.42,124.5,123.42,124.5,18149.0,123.42,124.5,123.42,124.5,18149.0
2015-08-25 11:05:00,124.36,124.86,124.33,124.74,18234.0,124.36,124.86,124.33,124.74,18234.0
2015-08-25 11:10:00,124.73,125.57,124.73,125.57,35131.0,124.73,125.57,124.73,125.57,35131.0
2015-08-25 11:15:00,125.54,125.97,125.31,125.31,17038.0,125.54,125.97,125.31,125.31,17038.0
2015-08-25 11:20:00,125.33,126.23,125.33,125.77,30128.0,125.33,126.23,125.33,125.77,30128.0
2015-08-25 11:25:00,125.72,126.38,125.72,126.38,25937.0,125.72,126.38,125.72,126.38,25937.0
2015-08-25 11:30:00,126.39,126.49,125.83,126.2,25670.0,126.39,126.49,125.83,126.2,25670.0
2015-08-25 11:35:00,126.21,126.31,125.95,125.99,22720.0,126.21,126.31,125.95,125.99,22720.0
2015-08-25 11:40:00,125.98,125.98,125.18,125.44,23578.0,125.98,125.98,125.18,125.44,23578.0
2015-08-25 11:45:00,125.32,125.96,125.29,125.84,13473.0,125.32,125.96,125.29,125.84,13473.0
2015-08-25 11:50:00,125.83,125.9,125.29,125.6,13954.0,125.83,125.9,125.29,125.6,13954.0
2015-08-25 11:55:00,125.75,125.8,125.49,125.8,10069.0,125.75,125.8,125.49,125.8,10069.0
2015-08-25 12:00:00,125.8,125.88,125.34,125.35,12245.0,125.8,125.88,125.34,125.35,12245.0
2015-08-25 12:05:00,125.43,125.67,125.41,125.67,8600.0,125.43,125.67,125.41,125.67,8600.0
2015-08-25 12:10:00,125.48,125.65,125.46,125.53,9177.0,125.48,125.65,125.46,125.53,9177.0
2015-08-25 12:15:00,125.63,125.72,124.73,124.81,15153.0,125.63,125.72,124.73,124.81,15153.0
2015-08-25 12:20:00,124.96,125.52,124.96,125.19,6325.0,124.96,125.52,124.96,125.19,6325.0
2015-08-25 12:25:00,125.23,125.26,125.08,125.25,5534.0,125.23,125.26,125.08,125.25,5534.0
2015-08-25 12:30:00,125.21,125.61,125.18,125.61,7384.0,125.21,125.61,125.18,125.61,7384.0
2015-08-25 12:35:00,125.7,125.84,125.25,125.46,12494.0,125.7,125.84,125.25,125.46,12494.0
2015-08-25 12:40:00,125.5,125.68,125.49,125.49,9400.0,125.5,125.68,125.49,125.49,9400.0
2015-08-25 12:45:00,125.46,125.53,125.0,125.26,10834.0,125.46,125.53,125.0,125.26,10834.0
2015-08-25 12:50:00,125.27,125.47,125.25,125.39,16108.0,125.27,125.47,125.25,125.39,16108.0
2015-08-25 12:55:00,125.39,125.79,125.31,125.41,28702.0,125.39,125.79,125.31,125.41,28702.0
2015-08-25 13:00:00,125.47,125.49,125.27,125.41,19890.0,125.47,125.49,125.27,125.41,19890.0
2015-08-25 13:05:00,125.5,125.64,125.26,125.26,24724.0,125.5,125.64,125.26,125.26,24724.0
2015-08-25 13:10:00,125.24,125.3,124.22,124.5,12541.0,125.24,125.3,124.22,124.5,12541.0
2015-08-25 13:15:00,124.5,124.58,124.09,124.24,11959.0,124.5,124.58,124.09,124.24,11959.0
2015-08-25 13:20:00,124.29,125.02,124.28,125.02,3600.0,124.29,125.02,124.28,125.02,3600.0
2015-08-25 13:25:00,124.94,125.01,123.85,123.9,29093.0,124.94,125.01,123.85,123.9,29093.0
2015-08-25 13:30:00,123.88,124.36,123.84,124.26,34717.0,123.88,124.36,123.84,124.26,34717.0
2015-08-25 13:35:00,124.26,124.79,124.26,124.65,40630.0,124.26,124.79,124.26,124.65,40630.0
2015-08-25 13:40:00,124.65,124.79,124.51,124.76,42083.0,124.65,124.79,124.51,124.76,42083.0
2015-08-25 13:45:00,124.77,124.89,124.73,124.78,25858.0,124.77,124.89,124.73,124.78,25858.0
2015-08-25 13:50:00,124.76,124.9,124.74,124.79,16930.0,124.76,124.9,124.74,124.79,16930.0
2015-08-25 13:55:00,124.84,125.1,124.74,124.78,18644.0,124.84,125.1,124.74,124.78,18644.0
2015-08-25 14:00:00,124.75,124.97,124.74,124.74,12163.0,124.75,124.97,124.74,124.74,12163.0
2015-08-25 14:05:00,124.75,124.86,124.74,124.75,14507.0,124.75,124.86,124.74,124.75,14507.0
2015-08-25 14:10:00,124.75,124.8,124.6,124.61,13518.0,124.75,124.8,124.6,124.61,13518.0
2015-08-25 14:15:00,124.6,125.02,124.21,125.02,16296.0,124.6,125.02,124.21,125.02,16296.0
2015-08-25 14:20:00,124.98,125.14,124.49,124.63,15414.0,124.98,125.14,124.49,124.63,15414.0
2015-08-25 14:25:00,124.63,125.02,124.44,125.02,8500.0,124.63,125.02,124.44,125.02,8500.0
2015-08-25 14:30:00,125.03,125.3,124.83,124.84,16893.0,125.03,125.3,124.83,124.84,16893.0
2015-08-25 14:35:00,124.85,125.24,124.49,124.67,10300.0,124.85,125.24,124.49,124.67,10300.0
2015-08-25 14:40:00,124.85,125.35,124.72,125.03,14978.0,124.85,125.35,124.72,125.03,14978.0
2015-08-25 14:45:00,125.13,125.85,125.13,125.85,12442.0,125.13,125.85,125.13,125.85,12442.0
2015-08-25 14:50:00,125.94,126.43,125.65,125.82,23043.0,125.94,126.43,125.65,125.82,23043.0
2015-08-25 14:55:00,125.8,126.41,125.74,125.96,18537.0,125.8,126.41,125.74,125.96,18537.0
2015-08-25 15:00:00,125.98,126.1,125.93,126.06,19092.0,125.98,126.1,125.93,126.06,19092.0
2015-08-25 15:05:00,126.04,126.05,125.77,125.95,37506.0,126.04,126.05,125.77,125.95,37506.0
2015-08-25 15:10:00,125.95,126.14,125.93,126.11,25998.0,125.95,126.14,125.93,126.11,25998.0
2015-08-25 15:15:00,126.09,126.09,124.67,124.86,34673.0,126.09,126.09,124.67,124.86,34673.0
2015-08-25 15:20:00,124.84,125.0,124.6,124.76,32442.0,124.84,125.0,124.6,124.76,32442.0
2015-08-25 15:25:00,124.8,124.95,124.68,124.74,36625.0,124.8,124.95,124.68,124.74,36625.0
2015-08-25 15:30:00,124.79,124.84,124.68,124.78,57945.0,124.79,124.84,124.68,124.78,57945.0
2015-08-25 15:35:00,124.79,124.86,124.73,124.76,74863.0,124.79,124.86,124.73,124.76,74863.0
2015-08-25 15:40:00,124.75,124.76,123.64,123.69,152378.0,124.75,124.76,123.64,123.69,152378.0
2015-08-25 15:45:00,123.71,123.73,121.9,122.3,80699.0,123.71,123.73,121.9,122.3,80699.0
2015-08-25 15:50:00,122.3,122.66,121.55,122.31,119037.0,122.3,122.66,121.55,122.31,119037.0
2015-08-25 15:55:00,122.44,122.44,120.89,121.25,97175.0,122.44,122.44,120.89,121.25,97175.0
2015-08-26 09:30:00,124.6,124.98,123.5,124.03,35662.0,124.6,124.98,123.5,124.03,35662.0
2015-08-26 09:35:00,124.09,124.85,123.54,124.84,27376.0,124.09,124.85,123.54,124.84,27376.0
2015-08-26 09:40:00,124.92,125.3,124.45,125.24,39846.0,124.92,125.3,124.45,125.24,39846.0
2015-08-26 09:45:00,125.11,126.61,124.78,125.13,39382.0,125.11,126.61,124.78,125.13,39382.0
2015-08-26 09:50:00,125.09,125.71,124.2,124.57,21550.0,125.09,125.71,124.2,124.57,21550.0
2015-08-26 09:55:00,124.57,125.26,124.56,125.0,25458.0,124.57,125.26,124.56,125.0,25458.0
2015-08-26 10:00:00,125.0,125.67,124.83,125.66,16312.0,125.0,125.67,124.83,125.66,16312.0
2015-08-26 10:05:00,125.66,126.35,125.4,125.4,19011.0,125.66,126.35,125.4,125.4,19011.0
2015-08-26 10:10:00,125.4,125.67,124.75,125.16,16438.0,125.4,125.67,124.75,125.16,16438.0
2015-08-26 10:15:00,125.37,125.38,123.2,123.36,30030.0,125.37,125.38,123.2,123.36,30030.0
2015-08-26 10:20:00,123.2,123.82,123.02,123.25,22571.0,123.2,123.82,123.02,123.25,22571.0
2015-08-26 10:25:00,123.02,123.25,123.02,123.04,42368.0,123.02,123.25,123.02,123.04,42368.0
2015-08-26 10:30:00,123.19,123.85,122.38,123.7,25330.0,123.19,123.85,122.38,123.7,25330.0
2015-08-26 10:35:00,123.69,123.83,122.98,123.35,15859.0,123.69,123.83,122.98,123.35,15859.0
2015-08-26 10:40:00,123.04,123.47,122.73,123.46,12818.0,123.04,123.47,122.73,123.46,12818.0
2015-08-26 10:45:00,123.47,123.47,122.51,123.17,12096.0,123.47,123.47,122.51,123.17,12096.0
2015-08-26 10:50:00,122.82,123.94,122.82,123.94,11989.0,122.82,123.94,122.82,123.94,11989.0
2015-08-26 10:55:00,123.74,123.74,122.74,122.95,14232.0,123.74,123.74,122.74,122.95,14232.0
2015-08-26 11:00:00,122.94,123.44,122.69,123.44,31072.0,122.94,123.44,122.69,123.44,31072.0
2015-08-26 11:05:00,123.43,123.46,122.6,122.75,31625.0,123.43,123.46,122.6,122.75,31625.0
2015-08-26 11:10:00,122.69,123.12,122.33,122.93,30793.0,122.69,123.12,122.33,122.93,30793.0
2015-08-26 11:15:00,122.9,123.57,122.86,123.55,11616.0,122.9,123.57,122.86,123.55,11616.0
2015-08-26 11:20:00,123.44,123.72,123.12,123.25,16271.0,123.44,123.72,123.12,123.25,16271.0
2015-08-26 11:25:00,123.13,123.64,123.13,123.5,30161.0,123.13,123.64,123.13,123.5,30161.0
2015-08-26 11:30:00,123.39,124.14,122.76,123.18,35335.0,123.39,124.14,122.76,123.18,35335.0
2015-08-26 11:35:00,123.24,123.33,122.68,122.83,64077.0,123.24,123.33,122.68,122.83,64077.0
2015-08-26 11:40:00,122.68,123.59,122.64,123.29,25062.0,122.68,123.59,122.64,123.29,25062.0
2015-08-26 11:45:00,123.19,123.28,122.34,123.07,21474.0,123.19,123.28,122.34,123.07,21474.0
2015-08-26 11:50:00,123.08,123.44,122.98,123.01,15770.0,123.08,123.44,122.98,123.01,15770.0
2015-08-26 11:55:00,123.08,123.3,122.78,123.05,18133.0,123.08,123.3,122.78,123.05,18133.0
2015-08-26 12:00:00,123.04,123.26,122.96,123.05,23061.0,123.04,123.26,122.96,123.05,23061.0
2015-08-26 12:05:00,123.05,123.62,123.0,123.41,11399.0,123.05,123.62,123.0,123.41,11399.0
2015-08-26 12:10:00,123.17,123.64,123.17,123.41,13078.0,123.17,123.64,123.17,123.41,13078.0
2015-08-26 12:15:00,123.26,123.71,123.22,123.69,11592.0,123.26,123.71,123.22,123.69,11592.0
2015-08-26 12:20:00,123.55,123.89,122.99,123.05,13210.0,123.55,123.89,122.99,123.05,13210.0
2015-08-26 12:25:00,122.99,123.3,122.89,123.09,31799.0,122.99,123.3,122.89,123.09,31799.0
2015-08-26 12:30:00,123.03,123.1,122.23,122.25,17576.0,123.03,123.1,122.23,122.25,17576.0
2015-08-26 12:35:00,122.14,122.49,122.0,122.0,13633.0,122.14,122.49,122.0,122.0,13633.0
2015-08-26 12:40:00,121.99,122.21,121.81,122.2,22700.0,121.99,122.21,121.81,122.2,22700.0
2015-08-26 12:45:00,122.15,122.37,122.0,122.25,15647.0,122.15,122.37,122.0,122.25,15647.0
2015-08-26 12:50:00,122.22,122.35,122.03,122.13,37756.0,122.22,122.35,122.03,122.13,37756.0
2015-08-26 12:55:00,122.07,122.64,122.0,122.63,19167.0,122.07,122.64,122.0,122.63,19167.0
2015-08-26 13:00:00,122.63,123.23,122.48,123.23,26177.0,122.63,123.23,122.48,123.23,26177.0
2015-08-26 13:05:00,123.24,123.41,122.9,123.14,14900.0,123.24,123.41,122.9,123.14,14900.0
2015-08-26 13:10:00,123.05,123.66,123.05,123.39,20842.0,123.05,123.66,123.05,123.39,20842.0
2015-08-26 13:15:00,123.46,123.82,123.3,123.68,8141.0,123.46,123.82,123.3,123.68,8141.0
2015-08-26 13:20:00,123.57,124.78,123.57,124.74,11720.0,123.57,124.78,123.57,124.74,11720.0
2015-08-26 13:25:00,124.74,124.74,124.29,124.69,17350.0,124.74,124.74,124.29,124.69,17350.0
2015-08-26 13:30:00,124.59,124.98,124.46,124.97,18760.0,124.59,124.98,124.46,124.97,18760.0
2015-08-26 13:35:00,124.87,125.62,124.65,125.62,15665.0,124.87,125.62,124.65,125.62,15665.0
2015-08-26 13:40:00,125.51,125.71,125.2,125.2,16409.0,125.51,125.71,125.2,125.2,16409.0
2015-08-26 13:45:00,125.27,125.38,124.78,124.9,17668.0,125.27,125.38,124.78,124.9,17668.0
2015-08-26 13:50:00,124.9,125.22,124.89,125.06,6350.0,124.9,125.22,124.89,125.06,6350.0
2015-08-26 13:55:00,125.14,126.0,124.95,125.85,22059.0,125.14,126.0,124.95,125.85,22059.0
2015-08-26 14:00:00,125.75,125.96,125.03,125.6,23951.0,125.75,125.96,125.03,125.6,23951.0
2015-08-26 14:05:00,125.52,126.0,125.5,125.54,19380.0,125.52,126.0,125.5,125.54,19380.0
2015-08-26 14:10:00,125.61,125.74,125.46,125.53,21987.0,125.61,125.74,125.46,125.53,21987.0
2015-08-26 14:15:00,125.5,125.9,125.4,125.56,47013.0,125.5,125.9,125.4,125.56,47013.0
2015-08-26 14:20:00,125.54,126.21,125.48,126.16,33006.0,125.54,126.21,125.48,126.16,33006.0
2015-08-26 14:25:00,126.07,126.33,125.96,126.33,15168.0,126.07,126.33,125.96,126.33,15168.0
2015-08-26 14:30:00,126.36,126.36,125.76,126.1,10913.0,126.36,126.36,125.76,126.1,10913.0
2015-08-26 14:35:00,126.1,126.48,125.98,126.35,8467.0,126.1,126.48,125.98,126.35,8467.0
2015-08-26 14:40:00,126.26,126.49,126.13,126.2,20334.0,126.26,126.49,126.13,126.2,20334.0
2015-08-26 14:45:00,126.39,126.71,126.18,126.22,15917.0,126.39,126.71,126.18,126.22,15917.0
2015-08-26 14:50:00,126.35,126.51,126.26,126.46,14825.0,126.35,126.51,126.26,126.46,14825.0
2015-08-26 14:55:00,126.35,126.95,126.33,126.86,20373.0,126.35,126.95,126.33,126.86,20373.0
2015-08-26 15:00:00,126.94,126.94,126.51,126.8,10950.0,126.94,126.94,126.51,126.8,10950.0
2015-08-26 15:05:00,126.93,127.99,126.91,127.82,37632.0,126.93,127.99,126.91,127.82,37632.0
2015-08-26 15:10:00,127.9,128.8,127.9,128.59,35343.0,127.9,128.8,127.9,128.59,35343.0
2015-08-26 15:15:00,128.75,128.98,128.18,128.61,28816.0,128.75,128.98,128.18,128.61,28816.0
2015-08-26 15:20:00,128.8,128.98,128.36,128.72,21164.0,128.8,128.98,128.36,128.72,21164.0
2015-08-26 15:25:00,128.61,128.8,128.44,128.58,33050.0,128.61,128.8,128.44,128.58,33050.0
2015-08-26 15:30:00,128.69,129.31,128.54,129.15,33187.0,128.69,129.31,128.54,129.15,33187.0
2015-08-26 15:35:00,129.14,129.35,128.72,128.76,26329.0,129.14,129.35,128.72,128.76,26329.0
2015-08-26 15:40:00,128.8,129.83,128.62,129.4,34247.0,128.8,129.83,128.62,129.4,34247.0
2015-08-26 15:45:00,129.34,129.79,129.0,129.3,35025.0,129.34,129.79,129.0,129.3,35025.0
2015-08-26 15:50:00,129.34,130.05,129.21,130.05,61128.0,129.34,130.05,129.21,130.05,61128.0
2015-08-26 15:55:00,129.94,130.29,129.45,130.11,119240.0,129.94,130.29,129.45,130.11,119240.0
2015-08-27 09:30:00,131.49,131.99,130.48,130.48,53735.0,131.49,131.99,130.48,130.48,53735.0
2015-08-27 09:35:00,130.91,130.96,129.85,130.87,28849.0,130.91,130.96,129.85,130.87,28849.0
2015-08-27 09:40:00,131.16,132.97,130.73,132.97,17380.0,131.16,132.97,130.73,132.97,17380.0
2015-08-27 09:45:00,132.96,133.14,131.77,131.78,36428.0,132.96,133.14,131.77,131.78,36428.0
2015-08-27 09:50:00,131.62,132.27,131.3,132.01,23047.0,131.62,132.27,131.3,132.01,23047.0
2015-08-27 09:55:00,132.0,132.2,131.42,131.81,29873.0,132.0,132.2,131.42,131.81,29873.0
2015-08-27 10:00:00,132.01,132.5,131.51,131.81,24424.0,132.01,132.5,131.51,131.81,24424.0
2015-08-27 10:05:00,131.84,132.42,131.48,132.29,16434.0,131.84,132.42,131.48,132.29,16434.0
2015-08-27 10:10:00,132.33,133.0,132.31,132.96,22809.0,132.33,133.0,132.31,132.96,22809.0
2015-08-27 10:15:00,132.98,133.77,132.58,133.25,50621.0,132.98,133.77,132.58,133.25,50621.0
2015-08-27 10:20:00,133.28,133.99,133.08,133.94,22407.0,133.28,133.99,133.08,133.94,22407.0
2015-08-27 10:25:00,133.95,133.95,132.3,132.3,14174.0,133.95,133.95,132.3,132.3,14174.0
2015-08-27 10:30:00,132.37,132.57,131.16,131.62,16804.0,132.37,132.57,131.16,131.62,16804.0
2015-08-27 10:35:00,131.62,132.19,131.27,131.78,18760.0,131.62,132.19,131.27,131.78,18760.0
2015-08-27 10:40:00,131.69,132.19,131.35,131.72,7854.0,131.69,132.19,131.35,131.72,7854.0
2015-08-27 10:45:00,131.72,132.34,131.31,132.32,15170.0,131.72,132.34,131.31,132.32,15170.0
2015-08-27 10:50:00,132.28,132.43,131.54,132.43,14486.0,132.28,132.43,131.54,132.43,14486.0
2015-08-27 10:55:00,132.26,132.38,131.74,132.19,17775.0,132.26,132.38,131.74,132.19,17775.0
2015-08-27 11:00:00,132.2,132.6,132.08,132.22,16378.0,132.2,132.6,132.08,132.22,16378.0
2015-08-27 11:05:00,132.28,132.91,132.23,132.62,11329.0,132.28,132.91,132.23,132.62,11329.0
2015-08-27 11:10:00,132.48,133.2,132.47,132.55,11361.0,132.48,133.2,132.47,132.55,11361.0
2015-08-27 11:15:00,132.59,132.74,132.04,132.36,7110.0,132.59,132.74,132.04,132.36,7110.0
2015-08-27 11:20:00,132.18,132.69,131.94,132.69,10525.0,132.18,132.69,131.94,132.69,10525.0
2015-08-27 11:25:00,132.52,132.59,132.0,132.14,8336.0,132.52,132.59,132.0,132.14,8336.0
2015-08-27 11:30:00,132.25,132.34,131.83,132.25,8489.0,132.25,132.34,131.83,132.25,8489.0
2015-08-27 11:35:00,132.01,132.25,131.83,131.92,7280.0,132.01,132.25,131.83,131.92,7280.0
2015-08-27 11:40:00,132.15,132.31,131.88,132.22,48451.0,132.15,132.31,131.88,132.22,48451.0
2015-08-27 11:45:00,132.25,133.24,132.25,133.24,10378.0,132.25,133.24,132.25,133.24,10378.0
2015-08-27 11:50:00,133.3,133.37,132.53,132.54,16249.0,133.3,133.37,132.53,132.54,16249.0
2015-08-27 11:55:00,132.53,132.66,132.09,132.53,14978.0,132.53,132.66,132.09,132.53,14978.0
2015-08-27 12:00:00,132.49,133.02,132.45,132.92,8778.0,132.49,133.02,132.45,132.92,8778.0
2015-08-27 12:05:00,133.03,133.18,132.76,132.99,19155.0,133.03,133.18,132.76,132.99,19155.0
2015-08-27 12:10:00,133.01,133.13,132.77,132.77,8367.0,133.01,133.13,132.77,132.77,8367.0
2015-08-27 12:15:00,132.83,133.23,132.57,133.06,9594.0,132.83,133.23,132.57,133.06,9594.0
2015-08-27 12:20:00,133.06,133.07,132.67,132.75,7835.0,133.06,133.07,132.67,132.75,7835.0
2015-08-27 12:25:00,132.64,133.08,132.64,133.07,1800.0,132.64,133.08,132.64,133.07,1800.0
2015-08-27 12:30:00,133.02,133.11,132.8,132.84,4618.0,133.02,133.11,132.8,132.84,4618.0
2015-08-27 12:35:00,132.96,133.11,132.85,133.11,7943.0,132.96,133.11,132.85,133.11,7943.0
2015-08-27 12:40:00,133.17,133.25,132.81,132.81,17150.0,133.17,133.25,132.81,132.81,17150.0
2015-08-27 12:45:00,132.79,133.27,132.79,133.17,5809.0,132.79,133.27,132.79,133.17,5809.0
2015-08-27 12:50:00,133.27,133.98,133.27,133.7,5900.0,133.27,133.98,133.27,133.7,5900.0
2015-08-27 12:55:00,133.72,133.91,133.28,133.53,24222.0,133.72,133.91,133.28,133.53,24222.0
2015-08-27 13:00:00,133.44,133.65,133.1,133.21,6555.0,133.44,133.65,133.1,133.21,6555.0
2015-08-27 13:05:00,133.32,133.32,132.92,133.21,7177.0,133.32,133.32,132.92,133.21,7177.0
2015-08-27 13:10:00,133.19,133.51,133.04,133.14,4017.0,133.19,133.51,133.04,133.14,4017.0
2015-08-27 13:15:00,133.25,133.47,133.09,133.18,5650.0,133.25,133.47,133.09,133.18,5650.0
2015-08-27 13:20:00,133.34,133.62,133.26,133.43,9516.0,133.34,133.62,133.26,133.43,9516.0
2015-08-27 13:25:00,133.15,133.62,133.15,133.51,5988.0,133.15,133.62,133.15,133.51,5988.0
2015-08-27 13:30:00,133.44,133.71,133.16,133.25,7143.0,133.44,133.71,133.16,133.25,7143.0
2015-08-27 13:35:00,133.14,133.34,132.95,133.0,13332.0,133.14,133.34,132.95,133.0,13332.0
2015-08-27 13:40:00,133.22,133.63,133.21,133.63,15937.0,133.22,133.63,133.21,133.63,15937.0
2015-08-27 13:45:00,133.53,133.75,133.18,133.55,12200.0,133.53,133.75,133.18,133.55,12200.0
2015-08-27 13:50:00,133.55,133.75,133.48,133.61,9280.0,133.55,133.75,133.48,133.61,9280.0
2015-08-27 13:55:00,133.61,133.91,133.57,133.83,13700.0,133.61,133.91,133.57,133.83,13700.0
2015-08-27 14:00:00,133.74,133.86,133.34,133.79,19422.0,133.74,133.86,133.34,133.79,19422.0
2015-08-27 14:05:00,133.79,133.91,133.49,133.49,8984.0,133.79,133.91,133.49,133.49,8984.0
2015-08-27 14:10:00,133.31,133.85,133.31,133.61,12401.0,133.31,133.85,133.31,133.61,12401.0
2015-08-27 14:15:00,133.61,133.68,132.8,133.27,22381.0,133.61,133.68,132.8,133.27,22381.0
2015-08-27 14:20:00,133.24,133.51,132.9,133.03,10242.0,133.24,133.51,132.9,133.03,10242.0
2015-08-27 14:25:00,133.11,133.15,132.01,132.44,22963.0,133.11,133.15,132.01,132.44,22963.0
2015-08-27 14:30:00,132.5,132.89,132.18,132.28,19599.0,132.5,132.89,132.18,132.28,19599.0
2015-08-27 14:35:00,132.21,132.95,132.2,132.73,9267.0,132.21,132.95,132.2,132.73,9267.0
2015-08-27 14:40:00,132.89,132.89,132.2,132.3,14631.0,132.89,132.89,132.2,132.3,14631.0
2015-08-27 14:45:00,132.38,132.76,131.85,131.99,7719.0,132.38,132.76,131.85,131.99,7719.0
2015-08-27 14:50:00,131.98,132.46,131.63,132.18,8565.0,131.98,132.46,131.63,132.18,8565.0
2015-08-27 14:55:00,132.36,132.36,131.5,131.66,19275.0,132.36,132.36,131.5,131.66,19275.0
2015-08-27 15:00:00,131.83,132.07,131.13,131.28,24822.0,131.83,132.07,131.13,131.28,24822.0
2015-08-27 15:05:00,131.44,131.71,131.03,131.71,21790.0,131.44,131.71,131.03,131.71,21790.0
2015-08-27 15:10:00,131.46,131.6,130.87,131.09,17922.0,131.46,131.6,130.87,131.09,17922.0
2015-08-27 15:15:00,130.81,131.92,130.74,131.83,14796.0,130.81,131.92,130.74,131.83,14796.0
2015-08-27 15:20:00,131.48,131.83,131.01,131.48,13084.0,131.48,131.83,131.01,131.48,13084.0
2015-08-27 15:25:00,131.33,132.44,131.13,132.29,18451.0,131.33,132.44,131.13,132.29,18451.0
2015-08-27 15:30:00,132.23,132.95,131.79,132.5,16814.0,132.23,132.95,131.79,132.5,16814.0
2015-08-27 15:35:00,132.64,132.88,132.04,132.48,20281.0,132.64,132.88,132.04,132.48,20281.0
2015-08-27 15:40:00,132.54,133.25,132.12,132.96,25169.0,132.54,133.25,132.12,132.96,25169.0
2015-08-27 15:45:00,132.83,133.32,132.61,132.99,29587.0,132.83,133.32,132.61,132.99,29587.0
2015-08-27 15:50:00,133.0,133.38,132.94,133.23,36412.0,133.0,133.38,132.94,133.23,36412.0
2015-08-27 15:55:00,133.28,133.87,133.2,133.75,99183.0,133.28,133.87,133.2,133.75,99183.0
2015-08-28 09:30:00,132.39,134.42,132.39,134.07,25942.0,132.39,134.42,132.39,134.07,25942.0
2015-08-28 09:35:00,134.1,134.53,133.59,133.62,6449.0,134.1,134.53,133.59,133.62,6449.0
2015-08-28 09:40:00,133.75,134.04,133.36,133.7,4475.0,133.75,134.04,133.36,133.7,4475.0
2015-08-28 09:45:00,133.53,133.58,132.93,133.01,5800.0,133.53,133.58,132.93,133.01,5800.0
2015-08-28 09:50:00,133.0,133.84,133.0,133.53,7352.0,133.0,133.84,133.0,133.53,7352.0
2015-08-28 09:55:00,133.42,133.96,132.89,133.78,8652.0,133.42,133.96,132.89,133.78,8652.0
2015-08-28 10:00:00,133.78,134.24,133.27,133.3,19506.0,133.78,134.24,133.27,133.3,19506.0
2015-08-28 10:05:00,133.46,133.76,132.76,133.0,12861.0,133.46,133.76,132.76,133.0,12861.0
2015-08-28 10:10:00,133.31,133.7,132.97,133.3,7270.0,133.31,133.7,132.97,133.3,7270.0
2015-08-28 10:15:00,133.42,133.63,133.1,133.1,6100.0,133.42,133.63,133.1,133.1,6100.0
2015-08-28 10:20:00,132.98,133.21,132.51,133.16,10470.0,132.98,133.21,132.51,133.16,10470.0
2015-08-28 10:25:00,133.28,134.02,133.22,133.57,14441.0,133.28,134.02,133.22,133.57,14441.0
2015-08-28 10:30:00,133.57,133.98,133.57,133.88,1909.0,133.57,133.98,133.57,133.88,1909.0
2015-08-28 10:35:00,133.99,134.0,133.53,133.72,4444.0,133.99,134.0,133.53,133.72,4444.0
2015-08-28 10:40:00,133.65,133.92,133.13,133.16,6700.0,133.65,133.92,133.13,133.16,6700.0
2015-08-28 10:45:00,133.45,133.46,132.78,133.04,6341.0,133.45,133.46,132.78,133.04,6341.0
2015-08-28 10:50:00,133.21,133.29,132.87,132.87,7940.0,133.21,133.29,132.87,132.87,7940.0
2015-08-28 10:55:00,132.94,133.1,132.69,132.78,5637.0,132.94,133.1,132.69,132.78,5637.0
2015-08-28 11:00:00,132.72,133.0,132.68,132.81,11363.0,132.72,133.0,132.68,132.81,11363.0
2015-08-28 11:05:00,133.09,133.14,132.65,132.94,7528.0,133.09,133.14,132.65,132.94,7528.0
2015-08-28 11:10:00,133.1,133.18,132.94,133.07,12956.0,133.1,133.18,132.94,133.07,12956.0
2015-08-28 11:15:00,132.99,133.36,132.99,133.16,3948.0,132.99,133.36,132.99,133.16,3948.0
2015-08-28 11:20:00,133.44,133.44,133.1,133.16,7240.0,133.44,133.44,133.1,133.16,7240.0
2015-08-28 11:25:00,133.54,133.76,133.43,133.67,4799.0,133.54,133.76,133.43,133.67,4799.0
2015-08-28 11:30:00,133.73,133.84,133.54,133.77,7580.0,133.73,133.84,133.54,133.77,7580.0
2015-08-28 11:35:00,133.67,133.75,133.51,133.63,18212.0,133.67,133.75,133.51,133.63,18212.0
2015-08-28 11:40:00,133.61,133.68,133.35,133.51,22860.0,133.61,133.68,133.35,133.51,22860.0
2015-08-28 11:45:00,133.52,133.64,132.84,132.94,2400.0,133.52,133.64,132.84,132.94,2400.0
2015-08-28 11:50:00,132.88,133.31,132.54,132.54,7288.0,132.88,133.31,132.54,132.54,7288.0
2015-08-28 11:55:00,132.39,132.56,131.93,132.22,12805.0,132.39,132.56,131.93,132.22,12805.0
2015-08-28 12:00:00,132.13,132.73,132.13,132.49,7376.0,132.13,132.73,132.13,132.49,7376.0
2015-08-28 12:05:00,132.65,132.75,132.4,132.5,6056.0,132.65,132.75,132.4,132.5,6056.0
2015-08-28 12:10:00,132.51,132.69,132.17,132.69,8302.0,132.51,132.69,132.17,132.69,8302.0
2015-08-28 12:15:00,132.54,132.88,132.44,132.69,5750.0,132.54,132.88,132.44,132.69,5750.0
2015-08-28 12:20:00,132.69,132.87,132.41,132.41,6317.0,132.69,132.87,132.41,132.41,6317.0
2015-08-28 12:25:00,132.58,132.84,132.38,132.71,4154.0,132.58,132.84,132.38,132.71,4154.0
2015-08-28 12:30:00,132.58,132.81,132.37,132.81,5561.0,132.58,132.81,132.37,132.81,5561.0
2015-08-28 12:35:00,132.83,132.83,132.62,132.68,2000.0,132.83,132.83,132.62,132.68,2000.0
2015-08-28 12:40:00,132.82,133.12,132.74,132.81,9908.0,132.82,133.12,132.74,132.81,9908.0
2015-08-28 12:45:00,132.94,133.04,132.71,132.94,2429.0,132.94,133.04,132.71,132.94,2429.0
2015-08-28 12:50:00,133.03,133.22,132.83,133.05,7543.0,133.03,133.22,132.83,133.05,7543.0
2015-08-28 12:55:00,133.0,133.04,132.31,132.46,5876.0,133.0,133.04,132.31,132.46,5876.0
2015-08-28 13:00:00,132.31,132.45,131.84,132.01,6070.0,132.31,132.45,131.84,132.01,6070.0
2015-08-28 13:05:00,132.18,132.47,132.01,132.4,1801.0,132.18,132.47,132.01,132.4,1801.0
2015-08-28 13:10:00,132.44,132.72,132.43,132.53,4600.0,132.44,132.72,132.43,132.53,4600.0
2015-08-28 13:15:00,132.44,132.68,132.29,132.68,4682.0,132.44,132.68,132.29,132.68,4682.0
2015-08-28 13:20:00,132.58,132.63,132.2,132.31,3794.0,132.58,132.63,132.2,132.31,3794.0
2015-08-28 13:25:00,132.2,132.21,131.5,131.69,7251.0,132.2,132.21,131.5,131.69,7251.0
2015-08-28 13:30:00,131.5,131.84,131.5,131.64,7825.0,131.5,131.84,131.5,131.64,7825.0
2015-08-28 13:35:00,131.51,131.6,131.02,131.03,14738.0,131.51,131.6,131.02,131.03,14738.0
2015-08-28 13:40:00,131.24,131.71,131.08,131.53,6680.0,131.24,131.71,131.08,131.53,6680.0
2015-08-28 13:45:00,131.47,131.69,131.46,131.54,3230.0,131.47,131.69,131.46,131.54,3230.0
2015-08-28 13:50:00,131.51,131.7,131.08,131.7,6100.0,131.51,131.7,131.08,131.7,6100.0
2015-08-28 13:55:00,131.62,131.96,131.5,131.69,4986.0,131.62,131.96,131.5,131.69,4986.0
2015-08-28 14:00:00,131.68,132.04,131.6,132.04,1299.0,131.68,132.04,131.6,132.04,1299.0
2015-08-28 14:05:00,131.9,132.28,131.86,132.23,5148.0,131.9,132.28,131.86,132.23,5148.0
2015-08-28 14:10:00,132.08,132.14,131.68,131.68,1749.0,132.08,132.14,131.68,131.68,1749.0
2015-08-28 14:15:00,131.49,131.91,131.45,131.68,5364.0,131.49,131.91,131.45,131.68,5364.0
2015-08-28 14:20:00,131.56,132.04,131.56,131.91,4800.0,131.56,132.04,131.56,131.91,4800.0
2015-08-28 14:25:00,131.68,132.16,131.46,131.9,10988.0,131.68,132.16,131.46,131.9,10988.0
2015-08-28 14:30:00,132.16,132.65,132.04,132.04,4400.0,132.16,132.65,132.04,132.04,4400.0
2015-08-28 14:35:00,132.08,132.46,131.9,132.46,4336.0,132.08,132.46,131.9,132.46,4336.0
2015-08-28 14:40:00,132.4,132.6,132.13,132.31,4498.0,132.4,132.6,132.13,132.31,4498.0
2015-08-28 14:45:00,132.31,133.03,132.3,132.83,9971.0,132.31,133.03,132.3,132.83,9971.0
2015-08-28 14:50:00,132.7,133.05,132.59,132.93,5640.0,132.7,133.05,132.59,132.93,5640.0
2015-08-28 14:55:00,132.93,133.23,132.86,133.09,6480.0,132.93,133.23,132.86,133.09,6480.0
2015-08-28 15:00:00,132.91,133.02,132.53,132.92,4033.0,132.91,133.02,132.53,132.92,4033.0
2015-08-28 15:05:00,133.12,133.15,132.63,132.87,4269.0,133.12,133.15,132.63,132.87,4269.0
2015-08-28 15:10:00,132.83,133.32,132.79,133.03,14866.0,132.83,133.32,132.79,133.03,14866.0
2015-08-28 15:15:00,133.15,133.28,132.85,133.15,11234.0,133.15,133.28,132.85,133.15,11234.0
2015-08-28 15:20:00,133.09,133.25,132.71,132.72,12595.0,133.09,133.25,132.71,132.72,12595.0
2015-08-28 15:25:00,132.7,133.35,132.7,133.16,7726.0,132.7,133.35,132.7,133.16,7726.0
2015-08-28 15:30:00,133.09,133.24,132.81,133.1,10184.0,133.09,133.24,132.81,133.1,10184.0
2015-08-28 15:35:00,132.83,133.07,132.74,133.0,21357.0,132.83,133.07,132.74,133.0,21357.0
2015-08-28 15:40:00,132.88,134.0,132.68,133.72,52292.0,132.88,134.0,132.68,133.72,52292.0
2015-08-28 15:45:00,133.53,133.88,133.01,133.23,51380.0,133.53,133.88,133.01,133.23,51380.0
2015-08-28 15:50:00,133.13,134.21,133.13,133.87,67061.0,133.13,134.21,133.13,133.87,67061.0
2015-08-28 15:55:00,133.89,134.07,133.83,134.05,127261.0,133.89,134.07,133.83,134.05,127261.0
2015-08-31 09:30:00,132.71,134.15,132.44,134.14,45462.0,132.71,134.15,132.44,134.14,45462.0
2015-08-31 09:35:00,133.75,134.24,133.48,133.49,24496.0,133.75,134.24,133.48,133.49,24496.0
2015-08-31 09:40:00,133.42,134.11,133.16,133.42,23438.0,133.42,134.11,133.16,133.42,23438.0
2015-08-31 09:45:00,133.23,133.93,132.83,133.7,28998.0,133.23,133.93,132.83,133.7,28998.0
2015-08-31 09:50:00,133.56,134.02,133.11,133.59,28108.0,133.56,134.02,133.11,133.59,28108.0
2015-08-31 09:55:00,133.5,134.15,133.34,133.7,42188.0,133.5,134.15,133.34,133.7,42188.0
2015-08-31 10:00:00,133.06,133.06,132.02,132.02,37234.0,133.06,133.06,132.02,132.02,37234.0
2015-08-31 10:05:00,131.83,132.41,131.76,132.13,44526.0,131.83,132.41,131.76,132.13,44526.0
2015-08-31 10:10:00,131.99,132.45,131.82,132.19,25582.0,131.99,132.45,131.82,132.19,25582.0
2015-08-31 10:15:00,132.17,132.5,131.83,132.31,22098.0,132.17,132.5,131.83,132.31,22098.0
2015-08-31 10:20:00,132.19,132.39,131.66,131.67,19732.0,132.19,132.39,131.66,131.67,19732.0
2015-08-31 10:25:00,131.72,132.52,131.45,132.52,21054.0,131.72,132.52,131.45,132.52,21054.0
2015-08-31 10:30:00,132.42,132.42,131.89,132.04,16072.0,132.42,132.42,131.89,132.04,16072.0
2015-08-31 10:35:00,132.08,132.74,132.08,132.74,9666.0,132.08,132.74,132.08,132.74,9666.0
2015-08-31 10:40:00,132.74,133.06,132.52,133.06,14558.0,132.74,133.06,132.52,133.06,14558.0
2015-08-31 10:45:00,133.01,133.42,132.8,132.96,32698.0,133.01,133.42,132.8,132.96,32698.0
2015-08-31 10:50:00,132.82,133.05,132.62,132.84,11754.0,132.82,133.05,132.62,132.84,11754.0
2015-08-31 10:55:00,132.94,133.16,132.26,132.38,23706.0,132.94,133.16,132.26,132.38,23706.0
2015-08-31 11:00:00,132.26,132.44,131.86,132.41,11300.0,132.26,132.44,131.86,132.41,11300.0
2015-08-31 11:05:00,132.16,132.16,131.69,131.96,8654.0,132.16,132.16,131.69,131.96,8654.0
2015-08-31 11:10:00,131.85,132.23,131.78,132.23,14404.0,131.85,132.23,131.78,132.23,14404.0
2015-08-31 11:15:00,132.36,132.64,132.2,132.5,19158.0,132.36,132.64,132.2,132.5,19158.0
2015-08-31 11:20:00,132.23,132.33,132.04,132.1,8800.0,132.23,132.33,132.04,132.1,8800.0
2015-08-31 11:25:00,132.02,132.79,132.02,132.64,38524.0,132.02,132.79,132.02,132.64,38524.0
2015-08-31 11:30:00,132.66,132.76,132.07,132.35,19876.0,132.66,132.76,132.07,132.35,19876.0
2015-08-31 11:35:00,132.29,132.39,131.9,132.22,6402.0,132.29,132.39,131.9,132.22,6402.0
2015-08-31 11:40:00,132.09,133.04,132.09,132.35,15650.0,132.09,133.04,132.09,132.35,15650.0
2015-08-31 11:45:00,132.62,132.62,131.79,131.98,23194.0,132.62,132.62,131.79,131.98,23194.0
2015-08-31 11:50:00,132.06,132.22,131.86,132.02,3830.0,132.06,132.22,131.86,132.02,3830.0
2015-08-31 11:55:00,131.85,132.15,131.71,131.84,32744.0,131.85,132.15,131.71,131.84,32744.0
2015-08-31 12:00:00,132.0,132.15,131.6,131.6,7160.0,132.0,132.15,131.6,131.6,7160.0
2015-08-31 12:05:00,131.83,131.91,131.31,131.49,11812.0,131.83,131.91,131.31,131.49,11812.0
2015-08-31 12:10:00,131.31,131.81,131.31,131.67,47496.0,131.31,131.81,131.31,131.67,47496.0
2015-08-31 12:15:00,131.64,132.25,131.64,132.25,6040.0,131.64,132.25,131.64,132.25,6040.0
2015-08-31 12:20:00,132.36,132.36,131.69,132.06,8840.0,132.36,132.36,131.69,132.06,8840.0
2015-08-31 12:25:00,132.14,132.36,131.92,132.35,6568.0,132.14,132.36,131.92,132.35,6568.0
2015-08-31 12:30:00,132.28,132.29,131.7,131.7,4756.0,132.28,132.29,131.7,131.7,4756.0
2015-08-31 12:35:00,131.89,131.92,131.45,131.56,11242.0,131.89,131.92,131.45,131.56,11242.0
2015-08-31 12:40:00,131.59,131.61,131.1,131.33,9508.0,131.59,131.61,131.1,131.33,9508.0
2015-08-31 12:45:00,131.15,131.62,131.15,131.34,5404.0,131.15,131.62,131.15,131.34,5404.0
2015-08-31 12:50:00,131.39,131.82,131.25,131.82,9298.0,131.39,131.82,131.25,131.82,9298.0
2015-08-31 12:55:00,131.84,131.84,131.34,131.34,6000.0,131.84,131.84,131.34,131.34,6000.0
2015-08-31 13:00:00,131.36,131.48,131.17,131.27,7504.0,131.36,131.48,131.17,131.27,7504.0
2015-08-31 13:05:00,131.36,131.63,131.28,131.4,15126.0,131.36,131.63,131.28,131.4,15126.0
2015-08-31 13:10:00,131.4,131.61,131.23,131.51,6200.0,131.4,131.61,131.23,131.51,6200.0
2015-08-31 13:15:00,131.6,131.69,131.38,131.38,8200.0,131.6,131.69,131.38,131.38,8200.0
2015-08-31 13:20:00,131.46,131.46,131.03,131.03,2800.0,131.46,131.46,131.03,131.03,2800.0
2015-08-31 13:25:00,131.2,131.49,131.15,131.39,3308.0,131.2,131.49,131.15,131.39,3308.0
2015-08-31 13:30:00,131.28,131.48,130.89,131.07,18400.0,131.28,131.48,130.89,131.07,18400.0
2015-08-31 13:35:00,131.18,131.29,130.95,131.08,5400.0,131.18,131.29,130.95,131.08,5400.0
2015-08-31 13:40:00,131.26,131.54,131.08,131.35,14278.0,131.26,131.54,131.08,131.35,14278.0
2015-08-31 13:45:00,131.25,131.25,130.93,130.98,4936.0,131.25,131.25,130.93,130.98,4936.0
2015-08-31 13:50:00,130.9,131.17,130.81,131.07,5818.0,130.9,131.17,130.81,131.07,5818.0
2015-08-31 13:55:00,131.18,131.18,130.59,130.59,12314.0,131.18,131.18,130.59,130.59,12314.0
2015-08-31 14:00:00,130.79,131.1,130.58,130.58,6800.0,130.79,131.1,130.58,130.58,6800.0
2015-08-31 14:05:00,130.58,130.63,130.29,130.38,17352.0,130.58,130.63,130.29,130.38,17352.0
2015-08-31 14:10:00,130.46,130.49,130.12,130.28,24152.0,130.46,130.49,130.12,130.28,24152.0
2015-08-31 14:15:00,130.1,130.28,129.73,129.93,9522.0,130.1,130.28,129.73,129.93,9522.0
2015-08-31 14:20:00,129.79,130.14,129.58,129.97,19140.0,129.79,130.14,129.58,129.97,19140.0
2015-08-31 14:25:00,130.07,130.49,129.87,130.37,24542.0,130.07,130.49,129.87,130.37,24542.0
2015-08-31 14:30:00,130.25,130.53,130.06,130.35,11848.0,130.25,130.53,130.06,130.35,11848.0
2015-08-31 14:35:00,130.35,130.48,129.76,129.84,14042.0,130.35,130.48,129.76,129.84,14042.0
2015-08-31 14:40:00,129.77,129.99,129.6,129.7,26228.0,129.77,129.99,129.6,129.7,26228.0
2015-08-31 14:45:00,129.55,129.56,129.17,129.48,39460.0,129.55,129.56,129.17,129.48,39460.0
2015-08-31 14:50:00,129.26,129.31,128.81,128.88,27016.0,129.26,129.31,128.81,128.88,27016.0
2015-08-31 14:55:00,128.89,128.96,128.27,128.64,94638.0,128.89,128.96,128.27,128.64,94638.0
2015-08-31 15:00:00,128.76,129.29,128.61,129.06,56390.0,128.76,129.29,128.61,129.06,56390.0
2015-08-31 15:05:00,129.03,129.54,129.03,129.42,28392.0,129.03,129.54,129.03,129.42,28392.0
2015-08-31 15:10:00,129.46,129.59,129.09,129.25,25668.0,129.46,129.59,129.09,129.25,25668.0
2015-08-31 15:15:00,129.21,129.21,128.44,128.8,25686.0,129.21,129.21,128.44,128.8,25686.0
2015-08-31 15:20:00,128.75,128.76,128.2,128.66,29902.0,128.75,128.76,128.2,128.66,29902.0
2015-08-31 15:25:00,128.58,128.58,127.8,127.97,55596.0,128.58,128.58,127.8,127.97,55596.0
2015-08-31 15:30:00,127.97,128.44,127.88,128.09,74730.0,127.97,128.44,127.88,128.09,74730.0
2015-08-31 15:35:00,128.07,128.33,127.71,127.78,68622.0,128.07,128.33,127.71,127.78,68622.0
2015-08-31 15:40:00,127.71,128.54,127.71,128.54,76666.0,127.71,128.54,127.71,128.54,76666.0
2015-08-31 15:45:00,128.57,128.84,128.02,128.51,100348.0,128.57,128.84,128.02,128.51,100348.0
2015-08-31 15:50:00,128.49,128.61,128.03,128.29,138934.0,128.49,128.61,128.03,128.29,138934.0
2015-08-31 15:55:00,128.23,128.29,127.41,127.52,323320.0,128.23,128.29,127.41,127.52,323320.0
2015-09-01 09:30:00,124.07,126.34,123.0,125.97,39449.0,124.07,126.34,123.0,125.97,39449.0
2015-09-01 09:35:00,125.62,126.57,125.37,125.96,20439.0,125.62,126.57,125.37,125.96,20439.0
2015-09-01 09:40:00,125.94,126.07,125.13,125.98,17845.0,125.94,126.07,125.13,125.98,17845.0
2015-09-01 09:45:00,126.06,127.42,125.96,127.06,18514.0,126.06,127.42,125.96,127.06,18514.0
2015-09-01 09:50:00,126.98,127.2,126.08,126.53,13185.0,126.98,127.2,126.08,126.53,13185.0
2015-09-01 09:55:00,126.53,126.69,125.57,126.24,8595.0,126.53,126.69,125.57,126.24,8595.0
2015-09-01 10:00:00,126.36,126.36,124.49,124.8,13906.0,126.36,126.36,124.49,124.8,13906.0
2015-09-01 10:05:00,124.39,125.35,124.13,124.88,29937.0,124.39,125.35,124.13,124.88,29937.0
2015-09-01 10:10:00,124.7,125.14,124.06,124.51,19305.0,124.7,125.14,124.06,124.51,19305.0
2015-09-01 10:15:00,124.26,124.58,123.92,124.02,17399.0,124.26,124.58,123.92,124.02,17399.0
2015-09-01 10:20:00,123.89,124.6,123.6,124.6,21786.0,123.89,124.6,123.6,124.6,21786.0
2015-09-01 10:25:00,124.79,125.59,124.7,125.5,24034.0,124.79,125.59,124.7,125.5,24034.0
2015-09-01 10:30:00,125.53,125.77,124.85,125.77,15165.0,125.53,125.77,124.85,125.77,15165.0
2015-09-01 10:35:00,125.72,126.4,125.29,125.51,13074.0,125.72,126.4,125.29,125.51,13074.0
2015-09-01 10:40:00,125.42,125.5,124.8,124.89,14708.0,125.42,125.5,124.8,124.89,14708.0
2015-09-01 10:45:00,125.04,125.63,124.79,125.15,12740.0,125.04,125.63,124.79,125.15,12740.0
2015-09-01 10:50:00,125.18,125.18,124.4,124.89,13469.0,125.18,125.18,124.4,124.89,13469.0
2015-09-01 10:55:00,124.74,125.78,124.69,125.61,16885.0,124.74,125.78,124.69,125.61,16885.0
2015-09-01 11:00:00,125.78,125.85,124.85,124.85,16362.0,125.78,125.85,124.85,124.85,16362.0
2015-09-01 11:05:00,124.86,125.56,124.59,125.56,13676.0,124.86,125.56,124.59,125.56,13676.0
2015-09-01 11:10:00,125.62,125.76,125.38,125.51,10977.0,125.62,125.76,125.38,125.51,10977.0
2015-09-01 11:15:00,125.44,125.59,124.94,125.12,15834.0,125.44,125.59,124.94,125.12,15834.0
2015-09-01 11:20:00,125.13,125.56,125.0,125.5,14528.0,125.13,125.56,125.0,125.5,14528.0
2015-09-01 11:25:00,125.5,125.63,125.15,125.34,18349.0,125.5,125.63,125.15,125.34,18349.0
2015-09-01 11:30:00,125.34,126.11,125.33,126.01,12411.0,125.34,126.11,125.33,126.01,12411.0
2015-09-01 11:35:00,125.91,126.07,125.38,125.81,16200.0,125.91,126.07,125.38,125.81,16200.0
2015-09-01 11:40:00,125.75,125.75,125.33,125.45,11504.0,125.75,125.75,125.33,125.45,11504.0
2015-09-01 11:45:00,125.52,125.8,125.37,125.74,7233.0,125.52,125.8,125.37,125.74,7233.0
2015-09-01 11:50:00,125.8,125.89,125.13,125.4,11267.0,125.8,125.89,125.13,125.4,11267.0
2015-09-01 11:55:00,125.41,125.57,125.07,125.13,12250.0,125.41,125.57,125.07,125.13,12250.0
2015-09-01 12:00:00,125.12,125.31,124.62,124.82,9955.0,125.12,125.31,124.62,124.82,9955.0
2015-09-01 12:05:00,124.87,125.12,124.59,124.95,8620.0,124.87,125.12,124.59,124.95,8620.0
2015-09-01 12:10:00,124.99,125.09,124.49,124.79,12761.0,124.99,125.09,124.49,124.79,12761.0
2015-09-01 12:15:00,124.74,125.21,124.66,125.21,13353.0,124.74,125.21,124.66,125.21,13353.0
2015-09-01 12:20:00,125.11,125.36,124.9,125.36,13783.0,125.11,125.36,124.9,125.36,13783.0
2015-09-01 12:25:00,125.24,125.51,124.92,125.36,23376.0,125.24,125.51,124.92,125.36,23376.0
2015-09-01 12:30:00,125.4,125.47,124.93,125.28,21797.0,125.4,125.47,124.93,125.28,21797.0
2015-09-01 12:35:00,125.43,125.53,125.17,125.5,17882.0,125.43,125.53,125.17,125.5,17882.0
2015-09-01 12:40:00,125.48,125.6,124.93,125.11,27896.0,125.48,125.6,124.93,125.11,27896.0
2015-09-01 12:45:00,125.22,125.35,124.96,125.15,17827.0,125.22,125.35,124.96,125.15,17827.0
2015-09-01 12:50:00,125.12,125.43,124.93,125.43,16968.0,125.12,125.43,124.93,125.43,16968.0
2015-09-01 12:55:00,125.39,125.54,124.89,124.95,17639.0,125.39,125.54,124.89,124.95,17639.0
2015-09-01 13:00:00,125.02,125.89,124.94,125.74,8930.0,125.02,125.89,124.94,125.74,8930.0
2015-09-01 13:05:00,125.66,125.73,124.97,125.17,8875.0,125.66,125.73,124.97,125.17,8875.0
2015-09-01 13:10:00,125.01,125.12,124.7,124.7,18310.0,125.01,125.12,124.7,124.7,18310.0
2015-09-01 13:15:00,124.95,125.39,124.68,124.94,9626.0,124.95,125.39,124.68,124.94,9626.0
2015-09-01 13:20:00,124.87,125.17,124.7,124.99,5457.0,124.87,125.17,124.7,124.99,5457.0
2015-09-01 13:25:00,125.09,125.79,125.01,125.61,10248.0,125.09,125.79,125.01,125.61,10248.0
2015-09-01 13:30:00,125.53,126.02,125.46,125.78,9200.0,125.53,126.02,125.46,125.78,9200.0
2015-09-01 13:35:00,126.03,126.07,125.59,125.62,11150.0,126.03,126.07,125.59,125.62,11150.0
2015-09-01 13:40:00,125.53,126.06,125.45,125.85,5149.0,125.53,126.06,125.45,125.85,5149.0
2015-09-01 13:45:00,126.07,126.25,125.84,126.14,10999.0,126.07,126.25,125.84,126.14,10999.0
2015-09-01 13:50:00,126.08,126.5,126.08,126.28,12827.0,126.08,126.5,126.08,126.28,12827.0
2015-09-01 13:55:00,126.38,126.42,126.07,126.21,13586.0,126.38,126.42,126.07,126.21,13586.0
2015-09-01 14:00:00,126.15,126.22,125.89,126.14,9211.0,126.15,126.22,125.89,126.14,9211.0
2015-09-01 14:05:00,126.17,126.31,125.99,126.2,18134.0,126.17,126.31,125.99,126.2,18134.0
2015-09-01 14:10:00,126.17,126.23,125.78,126.2,12132.0,126.17,126.23,125.78,126.2,12132.0
2015-09-01 14:15:00,126.24,126.24,125.12,125.14,14725.0,126.24,126.24,125.12,125.14,14725.0
2015-09-01 14:20:00,125.2,125.89,125.2,125.68,8000.0,125.2,125.89,125.2,125.68,8000.0
2015-09-01 14:25:00,125.7,126.31,125.52,125.52,13002.0,125.7,126.31,125.52,125.52,13002.0
2015-09-01 14:30:00,125.49,126.35,125.33,126.35,10380.0,125.49,126.35,125.33,126.35,10380.0
2015-09-01 14:35:00,126.28,126.64,126.08,126.63,9502.0,126.28,126.64,126.08,126.63,9502.0
2015-09-01 14:40:00,126.8,126.87,126.26,126.4,9903.0,126.8,126.87,126.26,126.4,9903.0
2015-09-01 14:45:00,126.23,126.49,125.86,125.87,7900.0,126.23,126.49,125.86,125.87,7900.0
2015-09-01 14:50:00,125.92,126.49,125.51,125.59,8598.0,125.92,126.49,125.51,125.59,8598.0
2015-09-01 14:55:00,125.52,126.08,125.52,125.54,4861.0,125.52,126.08,125.52,125.54,4861.0
2015-09-01 15:00:00,125.66,125.67,125.09,125.17,15008.0,125.66,125.67,125.09,125.17,15008.0
2015-09-01 15:05:00,125.09,125.45,124.94,125.24,10136.0,125.09,125.45,124.94,125.24,10136.0
2015-09-01 15:10:00,125.11,125.45,124.9,125.3,20626.0,125.11,125.45,124.9,125.3,20626.0
2015-09-01 15:15:00,125.29,125.44,124.66,124.8,11499.0,125.29,125.44,124.66,124.8,11499.0
2015-09-01 15:20:00,124.63,125.2,124.54,124.92,16869.0,124.63,125.2,124.54,124.92,16869.0
2015-09-01 15:25:00,125.03,125.21,124.25,124.41,13983.0,125.03,125.21,124.25,124.41,13983.0
2015-09-01 15:30:00,124.47,124.77,124.21,124.51,15176.0,124.47,124.77,124.21,124.51,15176.0
2015-09-01 15:35:00,124.51,124.62,124.0,124.1,26608.0,124.51,124.62,124.0,124.1,26608.0
2015-09-01 15:40:00,124.05,124.2,123.69,124.13,37888.0,124.05,124.2,123.69,124.13,37888.0
2015-09-01 15:45:00,124.09,124.5,123.83,124.35,42079.0,124.09,124.5,123.83,124.35,42079.0
2015-09-01 15:50:00,124.28,124.49,123.67,124.17,78862.0,124.28,124.49,123.67,124.17,78862.0
2015-09-01 15:55:00,124.06,124.68,123.96,124.04,132096.0,124.06,124.68,123.96,124.04,132096.0
2015-09-02 09:30:00,125.56,125.85,124.77,124.78,33993.0,125.56,125.85,124.77,124.78,33993.0
2015-09-02 09:35:00,124.8,126.06,124.3,126.06,21478.0,124.8,126.06,124.3,126.06,21478.0
2015-09-02 09:40:00,125.91,125.91,124.46,124.46,11698.0,125.91,125.91,124.46,124.46,11698.0
2015-09-02 09:45:00,124.22,124.65,124.0,124.65,16135.0,124.22,124.65,124.0,124.65,16135.0
2015-09-02 09:50:00,124.32,124.84,124.0,124.63,15710.0,124.32,124.84,124.0,124.63,15710.0
2015-09-02 09:55:00,124.5,124.86,124.0,124.76,15953.0,124.5,124.86,124.0,124.76,15953.0
2015-09-02 10:00:00,124.51,125.4,124.51,124.65,8100.0,124.51,125.4,124.51,124.65,8100.0
2015-09-02 10:05:00,124.65,125.85,124.31,125.85,7748.0,124.65,125.85,124.31,125.85,7748.0
2015-09-02 10:10:00,125.81,126.2,125.23,126.2,19412.0,125.81,126.2,125.23,126.2,19412.0
2015-09-02 10:15:00,126.05,126.2,125.08,125.08,19134.0,126.05,126.2,125.08,125.08,19134.0
2015-09-02 10:20:00,124.92,125.32,124.83,125.24,7532.0,124.92,125.32,124.83,125.24,7532.0
2015-09-02 10:25:00,125.39,125.6,124.94,124.94,9420.0,125.39,125.6,124.94,124.94,9420.0
2015-09-02 10:30:00,124.9,125.16,124.68,125.16,14775.0,124.9,125.16,124.68,125.16,14775.0
2015-09-02 10:35:00,125.16,125.32,124.91,124.97,5097.0,125.16,125.32,124.91,124.97,5097.0
2015-09-02 10:40:00,124.81,125.4,124.81,124.95,8934.0,124.81,125.4,124.81,124.95,8934.0
2015-09-02 10:45:00,124.87,125.13,124.83,124.94,7389.0,124.87,125.13,124.83,124.94,7389.0
2015-09-02 10:50:00,124.89,125.25,124.76,124.86,7642.0,124.89,125.25,124.76,124.86,7642.0
2015-09-02 10:55:00,124.99,125.27,124.86,125.27,6652.0,124.99,125.27,124.86,125.27,6652.0
2015-09-02 11:00:00,125.38,125.85,125.38,125.67,29170.0,125.38,125.85,125.38,125.67,29170.0
2015-09-02 11:05:00,125.52,125.82,125.39,125.76,12772.0,125.52,125.82,125.39,125.76,12772.0
2015-09-02 11:10:00,125.56,125.8,125.48,125.63,8512.0,125.56,125.8,125.48,125.63,8512.0
2015-09-02 11:15:00,125.46,126.24,125.4,126.01,14360.0,125.46,126.24,125.4,126.01,14360.0
2015-09-02 11:20:00,125.95,126.05,125.87,126.05,3659.0,125.95,126.05,125.87,126.05,3659.0
2015-09-02 11:25:00,126.23,126.24,125.85,126.22,12055.0,126.23,126.24,125.85,126.22,12055.0
2015-09-02 11:30:00,126.01,126.33,125.93,125.93,8717.0,126.01,126.33,125.93,125.93,8717.0
2015-09-02 11:35:00,126.02,126.02,125.38,125.51,5622.0,126.02,126.02,125.38,125.51,5622.0
2015-09-02 11:40:00,125.44,125.76,125.35,125.58,17050.0,125.44,125.76,125.35,125.58,17050.0
2015-09-02 11:45:00,125.49,125.73,125.13,125.35,10600.0,125.49,125.73,125.13,125.35,10600.0
2015-09-02 11:50:00,125.26,125.52,124.9,125.09,9833.0,125.26,125.52,124.9,125.09,9833.0
2015-09-02 11:55:00,125.08,125.31,124.94,125.27,6669.0,125.08,125.31,124.94,125.27,6669.0
2015-09-02 12:00:00,125.27,125.27,124.69,124.91,9852.0,125.27,125.27,124.69,124.91,9852.0
2015-09-02 12:05:00,124.82,124.94,124.55,124.69,3480.0,124.82,124.94,124.55,124.69,3480.0
2015-09-02 12:10:00,124.55,125.16,124.42,125.03,14301.0,124.55,125.16,124.42,125.03,14301.0
2015-09-02 12:15:00,125.04,125.31,124.93,125.17,7733.0,125.04,125.31,124.93,125.17,7733.0
2015-09-02 12:20:00,125.25,125.31,124.99,125.3,3800.0,125.25,125.31,124.99,125.3,3800.0
2015-09-02 12:25:00,125.17,125.44,124.96,124.97,8915.0,125.17,125.44,124.96,124.97,8915.0
2015-09-02 12:30:00,125.17,125.42,124.95,125.14,5698.0,125.17,125.42,124.95,125.14,5698.0
2015-09-02 12:35:00,125.2,125.68,125.15,125.6,5713.0,125.2,125.68,125.15,125.6,5713.0
2015-09-02 12:40:00,125.49,125.6,125.31,125.47,6828.0,125.49,125.6,125.31,125.47,6828.0
2015-09-02 12:45:00,125.37,125.61,125.1,125.35,4901.0,125.37,125.61,125.1,125.35,4901.0
2015-09-02 12:50:00,125.64,125.67,125.45,125.58,6618.0,125.64,125.67,125.45,125.58,6618.0
2015-09-02 12:55:00,125.51,126.1,125.51,125.87,7190.0,125.51,126.1,125.51,125.87,7190.0
2015-09-02 13:00:00,125.87,125.87,125.41,125.49,9879.0,125.87,125.87,125.41,125.49,9879.0
2015-09-02 13:05:00,125.5,125.7,125.42,125.63,5277.0,125.5,125.7,125.42,125.63,5277.0
2015-09-02 13:10:00,125.41,126.23,125.41,126.23,11647.0,125.41,126.23,125.41,126.23,11647.0
2015-09-02 13:15:00,126.22,126.23,125.79,125.88,17674.0,126.22,126.23,125.79,125.88,17674.0
2015-09-02 13:20:00,125.87,126.34,125.87,126.31,5583.0,125.87,126.34,125.87,126.31,5583.0
2015-09-02 13:25:00,126.19,126.29,125.98,126.13,6488.0,126.19,126.29,125.98,126.13,6488.0
2015-09-02 13:30:00,126.22,126.35,126.03,126.24,4600.0,126.22,126.35,126.03,126.24,4600.0
2015-09-02 13:35:00,126.21,126.37,126.08,126.08,4019.0,126.21,126.37,126.08,126.08,4019.0
2015-09-02 13:40:00,126.14,126.35,126.01,126.07,6475.0,126.14,126.35,126.01,126.07,6475.0
2015-09-02 13:45:00,126.1,126.42,126.0,126.27,5397.0,126.1,126.42,126.0,126.27,5397.0
2015-09-02 13:50:00,126.19,126.39,125.99,126.35,7566.0,126.19,126.39,125.99,126.35,7566.0
2015-09-02 13:55:00,126.32,126.46,126.2,126.41,8520.0,126.32,126.46,126.2,126.41,8520.0
2015-09-02 14:00:00,126.3,126.56,125.89,126.18,13458.0,126.3,126.56,125.89,126.18,13458.0
2015-09-02 14:05:00,126.23,126.66,126.01,126.48,10900.0,126.23,126.66,126.01,126.48,10900.0
2015-09-02 14:10:00,126.48,127.17,126.48,126.87,14170.0,126.48,127.17,126.48,126.87,14170.0
2015-09-02 14:15:00,126.89,127.24,126.65,127.01,14232.0,126.89,127.24,126.65,127.01,14232.0
2015-09-02 14:20:00,126.95,127.24,126.86,127.15,15374.0,126.95,127.24,126.86,127.15,15374.0
2015-09-02 14:25:00,127.19,127.24,126.85,127.14,16898.0,127.19,127.24,126.85,127.14,16898.0
2015-09-02 14:30:00,127.05,127.21,126.82,127.09,40610.0,127.05,127.21,126.82,127.09,40610.0
2015-09-02 14:35:00,127.19,127.24,126.82,126.93,29613.0,127.19,127.24,126.82,126.93,29613.0
2015-09-02 14:40:00,126.9,127.07,126.43,126.54,9367.0,126.9,127.07,126.43,126.54,9367.0
2015-09-02 14:45:00,126.43,126.72,126.17,126.58,15406.0,126.43,126.72,126.17,126.58,15406.0
2015-09-02 14:50:00,126.61,126.93,126.6,126.7,8222.0,126.61,126.93,126.6,126.7,8222.0
2015-09-02 14:55:00,126.53,126.74,126.44,126.66,10348.0,126.53,126.74,126.44,126.66,10348.0
2015-09-02 15:00:00,126.73,126.9,126.51,126.79,9255.0,126.73,126.9,126.51,126.79,9255.0
2015-09-02 15:05:00,126.81,126.97,126.6,126.86,19138.0,126.81,126.97,126.6,126.86,19138.0
2015-09-02 15:10:00,126.85,126.98,126.58,126.69,25950.0,126.85,126.98,126.58,126.69,25950.0
2015-09-02 15:15:00,126.7,127.09,126.41,126.89,24619.0,126.7,127.09,126.41,126.89,24619.0
2015-09-02 15:20:00,126.98,127.05,126.55,126.86,16495.0,126.98,127.05,126.55,126.86,16495.0
2015-09-02 15:25:00,126.94,127.25,126.94,127.08,9710.0,126.94,127.25,126.94,127.08,9710.0
2015-09-02 15:30:00,127.22,127.29,126.93,126.96,14350.0,127.22,127.29,126.93,126.96,14350.0
2015-09-02 15:35:00,127.02,127.56,126.95,127.34,16399.0,127.02,127.56,126.95,127.34,16399.0
2015-09-02 15:40:00,127.4,127.69,127.27,127.52,14776.0,127.4,127.69,127.27,127.52,14776.0
2015-09-02 15:45:00,127.68,128.07,127.59,127.76,35161.0,127.68,128.07,127.59,127.76,35161.0
2015-09-02 15:50:00,127.83,128.46,127.83,128.24,36576.0,127.83,128.46,127.83,128.24,36576.0
2015-09-02 15:55:00,128.24,129.1,128.23,129.0,132700.0,128.24,129.1,128.23,129.0,132700.0
2015-09-03 09:30:00,130.13,130.65,128.86,129.22,18671.0,130.13,130.65,128.86,129.22,18671.0
2015-09-03 09:35:00,129.17,129.74,129.06,129.16,5275.0,129.17,129.74,129.06,129.16,5275.0
2015-09-03 09:40:00,129.15,130.4,128.84,129.33,11940.0,129.15,130.4,128.84,129.33,11940.0
2015-09-03 09:45:00,129.15,129.58,128.73,128.8,24106.0,129.15,129.58,128.73,128.8,24106.0
2015-09-03 09:50:00,128.98,130.0,128.98,129.22,12090.0,128.98,130.0,128.98,129.22,12090.0
2015-09-03 09:55:00,129.05,129.1,128.4,128.97,12927.0,129.05,129.1,128.4,128.97,12927.0
2015-09-03 10:00:00,128.91,129.18,128.31,128.77,12283.0,128.91,129.18,128.31,128.77,12283.0
2015-09-03 10:05:00,128.79,129.15,128.64,129.07,12646.0,128.79,129.15,128.64,129.07,12646.0
2015-09-03 10:10:00,129.17,129.45,128.75,129.16,18734.0,129.17,129.45,128.75,129.16,18734.0
2015-09-03 10:15:00,129.16,129.53,129.08,129.41,5022.0,129.16,129.53,129.08,129.41,5022.0
2015-09-03 10:20:00,129.55,129.55,128.84,129.36,2970.0,129.55,129.55,128.84,129.36,2970.0
2015-09-03 10:25:00,129.35,129.89,129.35,129.82,3150.0,129.35,129.89,129.35,129.82,3150.0
2015-09-03 10:30:00,129.58,129.74,129.24,129.54,17000.0,129.58,129.74,129.24,129.54,17000.0
2015-09-03 10:35:00,129.56,129.89,129.19,129.23,12622.0,129.56,129.89,129.19,129.23,12622.0
2015-09-03 10:40:00,129.22,129.92,129.22,129.36,20867.0,129.22,129.92,129.22,129.36,20867.0
2015-09-03 10:45:00,129.43,129.48,128.83,129.37,6683.0,129.43,129.48,128.83,129.37,6683.0
2015-09-03 10:50:00,129.53,130.12,129.51,129.97,9728.0,129.53,130.12,129.51,129.97,9728.0
2015-09-03 10:55:00,129.9,130.31,129.83,130.31,6484.0,129.9,130.31,129.83,130.31,6484.0
2015-09-03 11:00:00,130.49,130.5,130.0,130.48,7681.0,130.49,130.5,130.0,130.48,7681.0
2015-09-03 11:05:00,130.47,130.76,130.33,130.41,7310.0,130.47,130.76,130.33,130.41,7310.0
2015-09-03 11:10:00,130.26,130.47,130.19,130.45,5508.0,130.26,130.47,130.19,130.45,5508.0
2015-09-03 11:15:00,130.61,130.69,130.11,130.69,9518.0,130.61,130.69,130.11,130.69,9518.0
2015-09-03 11:20:00,130.59,130.64,129.85,130.05,9139.0,130.59,130.64,129.85,130.05,9139.0
2015-09-03 11:25:00,129.84,129.98,129.36,129.68,10546.0,129.84,129.98,129.36,129.68,10546.0
2015-09-03 11:30:00,129.68,129.8,129.38,129.53,5000.0,129.68,129.8,129.38,129.53,5000.0
2015-09-03 11:35:00,129.47,129.8,129.37,129.48,4598.0,129.47,129.8,129.37,129.48,4598.0
2015-09-03 11:40:00,129.72,129.9,129.24,129.51,10201.0,129.72,129.9,129.24,129.51,10201.0
2015-09-03 11:45:00,129.58,129.76,129.16,129.16,3807.0,129.58,129.76,129.16,129.16,3807.0
2015-09-03 11:50:00,129.11,129.22,128.97,129.14,15755.0,129.11,129.22,128.97,129.14,15755.0
2015-09-03 11:55:00,129.18,129.61,129.08,129.2,19950.0,129.18,129.61,129.08,129.2,19950.0
2015-09-03 12:00:00,129.15,129.23,128.91,129.01,5646.0,129.15,129.23,128.91,129.01,5646.0
2015-09-03 12:05:00,128.99,129.13,128.69,128.75,4675.0,128.99,129.13,128.69,128.75,4675.0
2015-09-03 12:10:00,128.52,128.61,128.27,128.4,3342.0,128.52,128.61,128.27,128.4,3342.0
2015-09-03 12:15:00,128.42,128.71,128.36,128.44,11099.0,128.42,128.71,128.36,128.44,11099.0
2015-09-03 12:20:00,128.47,128.54,128.23,128.49,5100.0,128.47,128.54,128.23,128.49,5100.0
2015-09-03 12:25:00,128.39,128.69,128.32,128.57,4357.0,128.39,128.69,128.32,128.57,4357.0
2015-09-03 12:30:00,128.58,128.69,128.1,128.25,3076.0,128.58,128.69,128.1,128.25,3076.0
2015-09-03 12:35:00,128.16,128.59,128.15,128.47,20563.0,128.16,128.59,128.15,128.47,20563.0
2015-09-03 12:40:00,128.47,128.47,127.95,128.3,21524.0,128.47,128.47,127.95,128.3,21524.0
2015-09-03 12:45:00,128.42,128.64,128.23,128.23,6600.0,128.42,128.64,128.23,128.23,6600.0
2015-09-03 12:50:00,128.31,128.55,127.94,128.55,6404.0,128.31,128.55,127.94,128.55,6404.0
2015-09-03 12:55:00,128.49,128.52,128.1,128.14,9291.0,128.49,128.52,128.1,128.14,9291.0
2015-09-03 13:00:00,128.09,128.27,127.91,128.22,8357.0,128.09,128.27,127.91,128.22,8357.0
2015-09-03 13:05:00,128.08,128.08,127.54,127.59,6629.0,128.08,128.08,127.54,127.59,6629.0
2015-09-03 13:10:00,127.52,127.87,127.47,127.87,4500.0,127.52,127.87,127.47,127.87,4500.0
2015-09-03 13:15:00,127.78,127.83,127.57,127.8,5596.0,127.78,127.83,127.57,127.8,5596.0
2015-09-03 13:20:00,127.69,127.83,127.53,127.53,3300.0,127.69,127.83,127.53,127.53,3300.0
2015-09-03 13:25:00,127.61,127.82,127.48,127.48,4400.0,127.61,127.82,127.48,127.48,4400.0
2015-09-03 13:30:00,127.51,127.62,127.33,127.62,3600.0,127.51,127.62,127.33,127.62,3600.0
2015-09-03 13:35:00,127.5,127.86,127.39,127.72,7500.0,127.5,127.86,127.39,127.72,7500.0
2015-09-03 13:40:00,127.67,127.88,127.4,127.79,5781.0,127.67,127.88,127.4,127.79,5781.0
2015-09-03 13:45:00,127.6,127.88,127.56,127.8,6122.0,127.6,127.88,127.56,127.8,6122.0
2015-09-03 13:50:00,127.69,127.71,127.17,127.46,6478.0,127.69,127.71,127.17,127.46,6478.0
2015-09-03 13:55:00,127.34,127.4,126.95,126.95,8997.0,127.34,127.4,126.95,126.95,8997.0
2015-09-03 14:00:00,126.82,126.87,126.5,126.51,9097.0,126.82,126.87,126.5,126.51,9097.0
2015-09-03 14:05:00,126.51,126.97,126.51,126.68,7700.0,126.51,126.97,126.51,126.68,7700.0
2015-09-03 14:10:00,126.68,126.99,126.68,126.91,5765.0,126.68,126.99,126.68,126.91,5765.0
2015-09-03 14:15:00,126.91,127.23,126.9,127.01,7300.0,126.91,127.23,126.9,127.01,7300.0
2015-09-03 14:20:00,127.17,127.33,126.9,127.26,6867.0,127.17,127.33,126.9,127.26,6867.0
2015-09-03 14:25:00,127.29,127.52,127.26,127.5,13183.0,127.29,127.52,127.26,127.5,13183.0
2015-09-03 14:30:00,127.38,127.52,127.0,127.0,2600.0,127.38,127.52,127.0,127.0,2600.0
2015-09-03 14:35:00,126.96,127.38,126.88,127.34,3644.0,126.96,127.38,126.88,127.34,3644.0
2015-09-03 14:40:00,127.44,127.74,127.39,127.74,4155.0,127.44,127.74,127.39,127.74,4155.0
2015-09-03 14:45:00,127.67,127.79,127.52,127.52,3856.0,127.67,127.79,127.52,127.52,3856.0
2015-09-03 14:50:00,127.59,127.59,127.24,127.39,5937.0,127.59,127.59,127.24,127.39,5937.0
2015-09-03 14:55:00,127.33,127.42,127.17,127.42,2809.0,127.33,127.42,127.17,127.42,2809.0
2015-09-03 15:00:00,127.5,127.75,127.44,127.47,2618.0,127.5,127.75,127.44,127.47,2618.0
2015-09-03 15:05:00,127.58,127.58,127.01,127.08,12352.0,127.58,127.58,127.01,127.08,12352.0
2015-09-03 15:10:00,127.13,127.54,127.07,127.48,5400.0,127.13,127.54,127.07,127.48,5400.0
2015-09-03 15:15:00,127.37,127.7,127.18,127.37,12594.0,127.37,127.7,127.18,127.37,12594.0
2015-09-03 15:20:00,127.44,127.55,127.08,127.1,7798.0,127.44,127.55,127.08,127.1,7798.0
2015-09-03 15:25:00,127.05,127.16,126.84,127.05,17108.0,127.05,127.16,126.84,127.05,17108.0
2015-09-03 15:30:00,127.03,127.04,126.78,126.78,8647.0,127.03,127.04,126.78,126.78,8647.0
2015-09-03 15:35:00,126.83,126.93,126.15,126.45,13542.0,126.83,126.93,126.15,126.45,13542.0
2015-09-03 15:40:00,126.4,126.82,126.26,126.46,10716.0,126.4,126.82,126.26,126.46,10716.0
2015-09-03 15:45:00,126.5,127.05,126.43,126.67,9009.0,126.5,127.05,126.43,126.67,9009.0
2015-09-03 15:50:00,126.59,126.97,126.47,126.75,19104.0,126.59,126.97,126.47,126.75,19104.0
2015-09-03 15:55:00,126.79,127.04,126.49,126.53,49585.0,126.79,127.04,126.49,126.53,49585.0
2015-09-04 09:30:00,124.26,125.16,123.91,124.07,38960.0,124.26,125.16,123.91,124.07,38960.0
2015-09-04 09:35:00,124.0,125.31,123.81,124.8,13915.0,124.0,125.31,123.81,124.8,13915.0
2015-09-04 09:40:00,124.86,125.55,124.65,125.2,24883.0,124.86,125.55,124.65,125.2,24883.0
2015-09-04 09:45:00,125.2,125.36,124.66,124.71,12228.0,125.2,125.36,124.66,124.71,12228.0
2015-09-04 09:50:00,124.7,125.15,124.17,125.15,19875.0,124.7,125.15,124.17,125.15,19875.0
2015-09-04 09:55:00,124.97,125.63,124.86,125.6,10731.0,124.97,125.63,124.86,125.6,10731.0
2015-09-04 10:00:00,125.53,126.03,124.64,125.74,14598.0,125.53,126.03,124.64,125.74,14598.0
2015-09-04 10:05:00,125.66,126.07,125.37,125.96,9810.0,125.66,126.07,125.37,125.96,9810.0
2015-09-04 10:10:00,125.87,126.17,125.55,126.17,7446.0,125.87,126.17,125.55,126.17,7446.0
2015-09-04 10:15:00,126.01,126.15,125.74,125.94,8821.0,126.01,126.15,125.74,125.94,8821.0
2015-09-04 10:20:00,125.93,126.27,125.82,126.13,8206.0,125.93,126.27,125.82,126.13,8206.0
2015-09-04 10:25:00,126.2,126.95,125.86,126.75,8650.0,126.2,126.95,125.86,126.75,8650.0
2015-09-04 10:30:00,126.72,126.98,126.66,126.92,5864.0,126.72,126.98,126.66,126.92,5864.0
2015-09-04 10:35:00,126.72,126.94,126.29,126.78,13600.0,126.72,126.94,126.29,126.78,13600.0
2015-09-04 10:40:00,126.82,126.98,126.36,126.72,7588.0,126.82,126.98,126.36,126.72,7588.0
2015-09-04 10:45:00,126.72,126.73,125.96,125.96,4100.0,126.72,126.73,125.96,125.96,4100.0
2015-09-04 10:50:00,126.21,126.21,125.83,126.17,10454.0,126.21,126.21,125.83,126.17,10454.0
2015-09-04 10:55:00,125.8,125.92,125.64,125.72,4200.0,125.8,125.92,125.64,125.72,4200.0
2015-09-04 11:00:00,125.68,126.28,125.64,126.0,9845.0,125.68,126.28,125.64,126.0,9845.0
2015-09-04 11:05:00,125.98,126.41,125.77,125.79,5100.0,125.98,126.41,125.77,125.79,5100.0
2015-09-04 11:10:00,125.7,126.26,125.65,126.16,8300.0,125.7,126.26,125.65,126.16,8300.0
2015-09-04 11:15:00,126.3,126.47,126.16,126.36,7306.0,126.3,126.47,126.16,126.36,7306.0
2015-09-04 11:20:00,126.16,126.41,125.97,126.39,5804.0,126.16,126.41,125.97,126.39,5804.0
2015-09-04 11:25:00,126.5,126.77,126.21,126.45,12625.0,126.5,126.77,126.21,126.45,12625.0
2015-09-04 11:30:00,126.4,126.58,126.13,126.28,7923.0,126.4,126.58,126.13,126.28,7923.0
2015-09-04 11:35:00,126.2,126.33,125.91,126.32,3700.0,126.2,126.33,125.91,126.32,3700.0
2015-09-04 11:40:00,126.03,126.35,126.02,126.28,6941.0,126.03,126.35,126.02,126.28,6941.0
2015-09-04 11:45:00,126.27,126.72,126.17,126.65,8639.0,126.27,126.72,126.17,126.65,8639.0
2015-09-04 11:50:00,126.79,126.98,126.63,126.93,5300.0,126.79,126.98,126.63,126.93,5300.0
2015-09-04 11:55:00,126.83,127.08,126.73,126.73,7002.0,126.83,127.08,126.73,126.73,7002.0
2015-09-04 12:00:00,126.71,126.99,126.51,126.99,11500.0,126.71,126.99,126.51,126.99,11500.0
2015-09-04 12:05:00,126.88,127.08,126.8,126.95,5000.0,126.88,127.08,126.8,126.95,5000.0
2015-09-04 12:10:00,126.85,127.03,126.52,126.65,7800.0,126.85,127.03,126.52,126.65,7800.0
2015-09-04 12:15:00,126.65,127.14,126.63,126.73,5400.0,126.65,127.14,126.63,126.73,5400.0
2015-09-04 12:20:00,126.54,126.94,126.52,126.65,4400.0,126.54,126.94,126.52,126.65,4400.0
2015-09-04 12:25:00,126.52,126.85,126.38,126.66,6810.0,126.52,126.85,126.38,126.66,6810.0
2015-09-04 12:30:00,126.53,126.61,126.26,126.42,4600.0,126.53,126.61,126.26,126.42,4600.0
2015-09-04 12:35:00,126.38,126.48,126.01,126.11,8842.0,126.38,126.48,126.01,126.11,8842.0
2015-09-04 12:40:00,126.09,126.21,125.76,125.95,2800.0,126.09,126.21,125.76,125.95,2800.0
2015-09-04 12:45:00,125.93,125.93,125.58,125.72,6532.0,125.93,125.93,125.58,125.72,6532.0
2015-09-04 12:50:00,125.59,125.82,125.46,125.59,6800.0,125.59,125.82,125.46,125.59,6800.0
2015-09-04 12:55:00,125.66,125.66,125.29,125.29,6000.0,125.66,125.66,125.29,125.29,6000.0
2015-09-04 13:00:00,125.49,125.49,125.0,125.14,3900.0,125.49,125.49,125.0,125.14,3900.0
2015-09-04 13:05:00,125.22,125.35,124.97,125.28,8270.0,125.22,125.35,124.97,125.28,8270.0
2015-09-04 13:10:00,125.24,125.41,124.97,125.01,11248.0,125.24,125.41,124.97,125.01,11248.0
2015-09-04 13:15:00,125.08,125.37,124.99,125.32,3325.0,125.08,125.37,124.99,125.32,3325.0
2015-09-04 13:20:00,125.21,125.21,124.65,124.98,8700.0,125.21,125.21,124.65,124.98,8700.0
2015-09-04 13:25:00,124.98,125.35,124.93,125.12,4830.0,124.98,125.35,124.93,125.12,4830.0
2015-09-04 13:30:00,125.11,125.6,125.09,125.6,11315.0,125.11,125.6,125.09,125.6,11315.0
2015-09-04 13:35:00,125.47,125.64,125.44,125.64,4367.0,125.47,125.64,125.44,125.64,4367.0
2015-09-04 13:40:00,125.63,125.66,125.28,125.39,4286.0,125.63,125.66,125.28,125.39,4286.0
2015-09-04 13:45:00,125.4,125.56,125.26,125.39,3700.0,125.4,125.56,125.26,125.39,3700.0
2015-09-04 13:50:00,125.41,125.75,125.41,125.53,4200.0,125.41,125.75,125.41,125.53,4200.0
2015-09-04 13:55:00,125.34,125.47,125.18,125.18,10800.0,125.34,125.47,125.18,125.18,10800.0
2015-09-04 14:00:00,125.18,125.5,125.18,125.25,4200.0,125.18,125.5,125.18,125.25,4200.0
2015-09-04 14:05:00,125.42,125.46,125.01,125.19,12487.0,125.42,125.46,125.01,125.19,12487.0
2015-09-04 14:10:00,125.04,125.37,125.04,125.32,2254.0,125.04,125.37,125.04,125.32,2254.0
2015-09-04 14:15:00,125.38,125.56,124.91,124.91,5071.0,125.38,125.56,124.91,124.91,5071.0
2015-09-04 14:20:00,125.18,125.41,124.9,125.05,4200.0,125.18,125.41,124.9,125.05,4200.0
2015-09-04 14:25:00,125.18,125.4,124.92,125.12,5417.0,125.18,125.4,124.92,125.12,5417.0
2015-09-04 14:30:00,125.22,125.29,125.0,125.03,4755.0,125.22,125.29,125.0,125.03,4755.0
2015-09-04 14:35:00,125.11,125.34,124.93,125.24,3400.0,125.11,125.34,124.93,125.24,3400.0
2015-09-04 14:40:00,125.15,125.71,125.12,125.71,7097.0,125.15,125.71,125.12,125.71,7097.0
2015-09-04 14:45:00,125.62,126.11,125.61,126.11,3000.0,125.62,126.11,125.61,126.11,3000.0
2015-09-04 14:50:00,126.11,126.4,125.94,126.4,13355.0,126.11,126.4,125.94,126.4,13355.0
2015-09-04 14:55:00,126.19,126.83,126.05,126.83,7200.0,126.19,126.83,126.05,126.83,7200.0
2015-09-04 15:00:00,126.59,126.79,126.16,126.47,11449.0,126.59,126.79,126.16,126.47,11449.0
2015-09-04 15:05:00,126.47,126.93,126.46,126.68,11600.0,126.47,126.93,126.46,126.68,11600.0
2015-09-04 15:10:00,126.74,126.74,126.29,126.55,7561.0,126.74,126.74,126.29,126.55,7561.0
2015-09-04 15:15:00,126.5,126.64,126.3,126.5,9305.0,126.5,126.64,126.3,126.5,9305.0
2015-09-04 15:20:00,126.47,126.6,126.34,126.48,8887.0,126.47,126.6,126.34,126.48,8887.0
2015-09-04 15:25:00,126.48,126.97,126.39,126.97,18275.0,126.48,126.97,126.39,126.97,18275.0
2015-09-04 15:30:00,126.93,127.19,126.7,127.06,13231.0,126.93,127.19,126.7,127.06,13231.0
2015-09-04 15:35:00,126.96,127.35,126.96,127.19,20835.0,126.96,127.35,126.96,127.19,20835.0
2015-09-04 15:40:00,127.2,127.57,127.17,127.17,22094.0,127.2,127.57,127.17,127.17,22094.0
2015-09-04 15:45:00,127.26,128.04,127.26,127.88,60509.0,127.26,128.04,127.26,127.88,60509.0
2015-09-04 15:50:00,127.97,127.97,127.12,127.4,55127.0,127.97,127.97,127.12,127.4,55127.0
2015-09-04 15:55:00,127.38,127.58,126.99,127.0,127383.0,127.38,127.58,126.99,127.0,127383.0
2015-09-08 09:30:00,129.93,130.09,129.46,129.65,33549.0,129.93,130.09,129.46,129.65,33549.0
2015-09-08 09:35:00,129.74,129.74,129.0,129.33,8760.0,129.74,129.74,129.0,129.33,8760.0
2015-09-08 09:40:00,129.38,129.92,129.15,129.64,17337.0,129.38,129.92,129.15,129.64,17337.0
2015-09-08 09:45:00,129.83,129.9,129.42,129.56,26480.0,129.83,129.9,129.42,129.56,26480.0
2015-09-08 09:50:00,129.61,129.71,129.13,129.46,4640.0,129.61,129.71,129.13,129.46,4640.0
2015-09-08 09:55:00,129.36,129.49,128.59,128.78,10633.0,129.36,129.49,128.59,128.78,10633.0
2015-09-08 10:00:00,128.85,129.12,128.74,129.12,15800.0,128.85,129.12,128.74,129.12,15800.0
2015-09-08 10:05:00,129.1,129.51,128.97,128.98,16221.0,129.1,129.51,128.97,128.98,16221.0
2015-09-08 10:10:00,129.13,129.44,129.01,129.17,3009.0,129.13,129.44,129.01,129.17,3009.0
2015-09-08 10:15:00,128.91,129.13,128.61,128.74,4318.0,128.91,129.13,128.61,128.74,4318.0
2015-09-08 10:20:00,128.75,129.29,128.53,129.28,19833.0,128.75,129.29,128.53,129.28,19833.0
2015-09-08 10:25:00,129.38,129.92,129.36,129.76,5048.0,129.38,129.92,129.36,129.76,5048.0
2015-09-08 10:30:00,129.88,129.96,129.46,129.77,6200.0,129.88,129.96,129.46,129.77,6200.0
2015-09-08 10:35:00,129.89,129.9,129.22,129.45,12000.0,129.89,129.9,129.22,129.45,12000.0
2015-09-08 10:40:00,129.34,129.34,128.8,128.98,4758.0,129.34,129.34,128.8,128.98,4758.0
2015-09-08 10:45:00,128.88,128.89,128.4,128.78,7857.0,128.88,128.89,128.4,128.78,7857.0
2015-09-08 10:50:00,128.71,129.25,128.63,128.99,19966.0,128.71,129.25,128.63,128.99,19966.0
2015-09-08 10:55:00,128.96,129.17,128.55,129.09,9001.0,128.96,129.17,128.55,129.09,9001.0
2015-09-08 11:00:00,129.1,129.11,128.38,128.38,3788.0,129.1,129.11,128.38,128.38,3788.0
2015-09-08 11:05:00,128.42,128.52,127.97,128.15,13562.0,128.42,128.52,127.97,128.15,13562.0
2015-09-08 11:10:00,128.3,128.51,128.18,128.28,8370.0,128.3,128.51,128.18,128.28,8370.0
2015-09-08 11:15:00,128.33,128.54,128.23,128.43,3821.0,128.33,128.54,128.23,128.43,3821.0
2015-09-08 11:20:00,128.33,128.71,128.21,128.55,5351.0,128.33,128.71,128.21,128.55,5351.0
2015-09-08 11:25:00,128.53,128.7,128.36,128.36,8713.0,128.53,128.7,128.36,128.36,8713.0
2015-09-08 11:30:00,128.35,128.42,128.21,128.38,2000.0,128.35,128.42,128.21,128.38,2000.0
2015-09-08 11:35:00,128.38,128.83,128.29,128.65,6246.0,128.38,128.83,128.29,128.65,6246.0
2015-09-08 11:40:00,128.73,129.26,128.63,129.26,6365.0,128.73,129.26,128.63,129.26,6365.0
2015-09-08 11:45:00,129.13,129.13,128.46,128.62,5530.0,129.13,129.13,128.46,128.62,5530.0
2015-09-08 11:50:00,128.67,128.86,128.38,128.63,2627.0,128.67,128.86,128.38,128.63,2627.0
2015-09-08 11:55:00,128.45,128.64,128.3,128.35,5939.0,128.45,128.64,128.3,128.35,5939.0
2015-09-08 12:00:00,128.47,128.47,128.03,128.03,10369.0,128.47,128.47,128.03,128.03,10369.0
2015-09-08 12:05:00,128.03,128.47,128.03,128.44,3550.0,128.03,128.47,128.03,128.44,3550.0
2015-09-08 12:10:00,128.37,129.09,128.37,129.09,2797.0,128.37,129.09,128.37,129.09,2797.0
2015-09-08 12:15:00,128.97,129.1,128.91,128.92,2400.0,128.97,129.1,128.91,128.92,2400.0
2015-09-08 12:20:00,128.91,129.4,128.91,129.37,15036.0,128.91,129.4,128.91,129.37,15036.0
2015-09-08 12:25:00,129.35,129.73,129.18,129.73,9827.0,129.35,129.73,129.18,129.73,9827.0
2015-09-08 12:30:00,129.8,129.8,129.22,129.39,3902.0,129.8,129.8,129.22,129.39,3902.0
2015-09-08 12:35:00,129.43,129.72,129.25,129.4,5673.0,129.43,129.72,129.25,129.4,5673.0
2015-09-08 12:40:00,129.43,129.91,129.36,129.63,5400.0,129.43,129.91,129.36,129.63,5400.0
2015-09-08 12:45:00,129.6,129.78,129.42,129.78,3561.0,129.6,129.78,129.42,129.78,3561.0
2015-09-08 12:50:00,129.81,129.88,129.61,129.61,13418.0,129.81,129.88,129.61,129.61,13418.0
2015-09-08 12:55:00,129.73,129.76,128.96,128.97,9350.0,129.73,129.76,128.96,128.97,9350.0
2015-09-08 13:00:00,128.9,129.01,128.69,128.8,8283.0,128.9,129.01,128.69,128.8,8283.0
2015-09-08 13:05:00,128.77,128.94,128.54,128.87,2707.0,128.77,128.94,128.54,128.87,2707.0
2015-09-08 13:10:00,128.94,128.94,128.77,128.81,2625.0,128.94,128.94,128.77,128.81,2625.0
2015-09-08 13:15:00,128.67,128.71,128.28,128.28,1600.0,128.67,128.71,128.28,128.28,1600.0
2015-09-08 13:20:00,128.28,128.57,128.1,128.36,3800.0,128.28,128.57,128.1,128.36,3800.0
2015-09-08 13:25:00,128.37,128.83,128.14,128.72,8126.0,128.37,128.83,128.14,128.72,8126.0
2015-09-08 13:30:00,128.7,129.07,128.53,129.01,3400.0,128.7,129.07,128.53,129.01,3400.0
2015-09-08 13:35:00,128.88,129.26,128.88,129.26,2650.0,128.88,129.26,128.88,129.26,2650.0
2015-09-08 13:40:00,129.3,129.54,129.3,129.52,7271.0,129.3,129.54,129.3,129.52,7271.0
2015-09-08 13:45:00,129.53,129.88,129.53,129.88,2400.0,129.53,129.88,129.53,129.88,2400.0
2015-09-08 13:50:00,129.79,129.87,129.65,129.74,6400.0,129.79,129.87,129.65,129.74,6400.0
2015-09-08 13:55:00,129.7,130.11,129.7,130.02,11034.0,129.7,130.11,129.7,130.02,11034.0
2015-09-08 14:00:00,130.01,130.3,129.92,129.99,5029.0,130.01,130.3,129.92,129.99,5029.0
2015-09-08 14:05:00,129.86,130.17,129.86,130.02,7580.0,129.86,130.17,129.86,130.02,7580.0
2015-09-08 14:10:00,130.01,130.06,129.8,130.06,5982.0,130.01,130.06,129.8,130.06,5982.0
2015-09-08 14:15:00,130.12,130.5,130.07,130.5,10808.0,130.12,130.5,130.07,130.5,10808.0
2015-09-08 14:20:00,130.57,130.66,130.41,130.42,7648.0,130.57,130.66,130.41,130.42,7648.0
2015-09-08 14:25:00,130.5,130.62,130.29,130.62,5540.0,130.5,130.62,130.29,130.62,5540.0
2015-09-08 14:30:00,130.67,130.74,130.56,130.56,15403.0,130.67,130.74,130.56,130.56,15403.0
2015-09-08 14:35:00,130.52,131.14,130.52,131.04,11458.0,130.52,131.14,130.52,131.04,11458.0
2015-09-08 14:40:00,131.09,131.49,131.0,131.24,12023.0,131.09,131.49,131.0,131.24,12023.0
2015-09-08 14:45:00,131.22,131.39,130.89,131.08,8704.0,131.22,131.39,130.89,131.08,8704.0
2015-09-08 14:50:00,131.07,131.5,130.95,131.44,9424.0,131.07,131.5,130.95,131.44,9424.0
2015-09-08 14:55:00,131.39,131.44,131.17,131.4,16937.0,131.39,131.44,131.17,131.4,16937.0
2015-09-08 15:00:00,131.46,132.03,131.46,132.02,12042.0,131.46,132.03,131.46,132.02,12042.0
2015-09-08 15:05:00,132.02,132.02,131.3,131.59,19180.0,132.02,132.02,131.3,131.59,19180.0
2015-09-08 15:10:00,131.59,131.83,131.45,131.63,13785.0,131.59,131.83,131.45,131.63,13785.0
2015-09-08 15:15:00,131.56,131.88,131.52,131.87,14250.0,131.56,131.88,131.52,131.87,14250.0
2015-09-08 15:20:00,131.83,131.92,131.51,131.7,11571.0,131.83,131.92,131.51,131.7,11571.0
2015-09-08 15:25:00,131.69,132.24,131.6,132.15,29516.0,131.69,132.24,131.6,132.15,29516.0
2015-09-08 15:30:00,132.18,132.38,131.96,132.19,19158.0,132.18,132.38,131.96,132.19,19158.0
2015-09-08 15:35:00,132.15,132.46,132.15,132.42,17788.0,132.15,132.46,132.15,132.42,17788.0
2015-09-08 15:40:00,132.47,132.74,132.37,132.62,39092.0,132.47,132.74,132.37,132.62,39092.0
2015-09-08 15:45:00,132.61,132.74,132.31,132.74,52172.0,132.61,132.74,132.31,132.74,52172.0
2015-09-08 15:50:00,132.74,133.49,132.72,132.97,60112.0,132.74,133.49,132.72,132.97,60112.0
2015-09-08 15:55:00,132.95,133.36,132.92,133.11,89402.0,132.95,133.36,132.92,133.11,89402.0
2015-09-09 09:30:00,134.49,134.61,133.36,134.6,22221.0,134.49,134.61,133.36,134.6,22221.0
2015-09-09 09:35:00,133.81,134.41,133.23,133.62,14300.0,133.81,134.41,133.23,133.62,14300.0
2015-09-09 09:40:00,133.3,133.76,132.45,133.39,12450.0,133.3,133.76,132.45,133.39,12450.0
2015-09-09 09:45:00,133.49,133.52,132.85,133.49,9700.0,133.49,133.52,132.85,133.49,9700.0
2015-09-09 09:50:00,133.52,134.11,132.88,132.88,12125.0,133.52,134.11,132.88,132.88,12125.0
2015-09-09 09:55:00,132.97,133.48,132.66,133.39,14612.0,132.97,133.48,132.66,133.39,14612.0
2015-09-09 10:00:00,133.38,133.75,131.35,131.36,17114.0,133.38,133.75,131.35,131.36,17114.0
2015-09-09 10:05:00,131.6,132.76,131.56,132.42,5065.0,131.6,132.76,131.56,132.42,5065.0
2015-09-09 10:10:00,132.46,133.04,132.2,133.03,7994.0,132.46,133.04,132.2,133.03,7994.0
2015-09-09 10:15:00,132.49,133.16,132.49,132.89,11300.0,132.49,133.16,132.49,132.89,11300.0
2015-09-09 10:20:00,132.88,133.15,132.71,132.99,5056.0,132.88,133.15,132.71,132.99,5056.0
2015-09-09 10:25:00,132.97,133.13,132.51,132.65,2621.0,132.97,133.13,132.51,132.65,2621.0
2015-09-09 10:30:00,132.36,132.62,131.9,131.9,3100.0,132.36,132.62,131.9,131.9,3100.0
2015-09-09 10:35:00,131.68,132.01,131.44,131.83,4200.0,131.68,132.01,131.44,131.83,4200.0
2015-09-09 10:40:00,131.62,131.81,130.83,131.24,3514.0,131.62,131.81,130.83,131.24,3514.0
2015-09-09 10:45:00,131.38,131.72,131.19,131.72,3529.0,131.38,131.72,131.19,131.72,3529.0
2015-09-09 10:50:00,131.64,131.84,131.52,131.59,4650.0,131.64,131.84,131.52,131.59,4650.0
2015-09-09 10:55:00,131.4,131.86,131.4,131.78,3300.0,131.4,131.86,131.4,131.78,3300.0
2015-09-09 11:00:00,131.53,131.99,131.52,131.82,3578.0,131.53,131.99,131.52,131.82,3578.0
2015-09-09 11:05:00,132.1,132.3,131.8,132.1,3507.0,132.1,132.3,131.8,132.1,3507.0
2015-09-09 11:10:00,131.84,132.07,131.53,131.78,2410.0,131.84,132.07,131.53,131.78,2410.0
2015-09-09 11:15:00,131.53,131.53,131.38,131.38,1400.0,131.53,131.53,131.38,131.38,1400.0
2015-09-09 11:20:00,131.45,131.51,131.15,131.51,4430.0,131.45,131.51,131.15,131.51,4430.0
2015-09-09 11:25:00,131.42,131.46,131.11,131.12,1500.0,131.42,131.46,131.11,131.12,1500.0
2015-09-09 11:30:00,131.09,131.51,131.09,131.28,2715.0,131.09,131.51,131.09,131.28,2715.0
2015-09-09 11:35:00,131.24,131.62,130.93,131.06,8694.0,131.24,131.62,130.93,131.06,8694.0
2015-09-09 11:40:00,130.96,131.29,130.78,131.12,10965.0,130.96,131.29,130.78,131.12,10965.0
2015-09-09 11:45:00,131.05,131.32,130.87,130.87,5030.0,131.05,131.32,130.87,130.87,5030.0
2015-09-09 11:50:00,130.78,130.82,130.55,130.79,2882.0,130.78,130.82,130.55,130.79,2882.0
2015-09-09 11:55:00,130.74,131.16,130.74,130.87,8566.0,130.74,131.16,130.74,130.87,8566.0
2015-09-09 12:00:00,130.9,130.91,130.66,130.68,950.0,130.9,130.91,130.66,130.68,950.0
2015-09-09 12:05:00,130.68,131.18,130.43,131.12,5798.0,130.68,131.18,130.43,131.12,5798.0
2015-09-09 12:10:00,130.93,131.26,130.91,131.16,3840.0,130.93,131.26,130.91,131.16,3840.0
2015-09-09 12:15:00,131.04,131.37,131.04,131.34,15781.0,131.04,131.37,131.04,131.34,15781.0
2015-09-09 12:20:00,131.31,131.42,131.1,131.42,3350.0,131.31,131.42,131.1,131.42,3350.0
2015-09-09 12:25:00,131.29,131.56,131.17,131.56,5814.0,131.29,131.56,131.17,131.56,5814.0
2015-09-09 12:30:00,131.45,131.48,131.28,131.28,1200.0,131.45,131.48,131.28,131.28,1200.0
2015-09-09 12:35:00,131.43,131.69,131.1,131.15,4571.0,131.43,131.69,131.1,131.15,4571.0
2015-09-09 12:40:00,131.1,131.6,131.06,131.49,8569.0,131.1,131.6,131.06,131.49,8569.0
2015-09-09 12:45:00,131.58,131.81,131.43,131.43,3875.0,131.58,131.81,131.43,131.43,3875.0
2015-09-09 12:50:00,131.21,131.47,131.04,131.47,3712.0,131.21,131.47,131.04,131.47,3712.0
2015-09-09 12:55:00,131.43,131.87,131.31,131.86,10496.0,131.43,131.87,131.31,131.86,10496.0
2015-09-09 13:00:00,131.93,131.93,131.63,131.8,2400.0,131.93,131.93,131.63,131.8,2400.0
2015-09-09 13:05:00,131.67,132.13,131.3,131.43,3700.0,131.67,132.13,131.3,131.43,3700.0
2015-09-09 13:10:00,131.48,131.8,131.32,131.62,9817.0,131.48,131.8,131.32,131.62,9817.0
2015-09-09 13:15:00,131.64,132.15,131.61,132.15,5250.0,131.64,132.15,131.61,132.15,5250.0
2015-09-09 13:20:00,132.15,132.34,131.88,132.08,13083.0,132.15,132.34,131.88,132.08,13083.0
2015-09-09 13:25:00,132.06,132.23,131.84,131.84,20886.0,132.06,132.23,131.84,131.84,20886.0
2015-09-09 13:30:00,131.87,131.87,131.43,131.63,7902.0,131.87,131.87,131.43,131.63,7902.0
2015-09-09 13:35:00,131.73,131.83,131.44,131.53,10558.0,131.73,131.83,131.44,131.53,10558.0
2015-09-09 13:40:00,131.6,131.79,131.4,131.4,5713.0,131.6,131.79,131.4,131.4,5713.0
2015-09-09 13:45:00,131.29,131.76,131.29,131.34,9328.0,131.29,131.76,131.29,131.34,9328.0
2015-09-09 13:50:00,131.33,131.64,131.11,131.51,6348.0,131.33,131.64,131.11,131.51,6348.0
2015-09-09 13:55:00,131.47,131.48,130.87,130.88,6476.0,131.47,131.48,130.87,130.88,6476.0
2015-09-09 14:00:00,130.89,131.18,130.89,131.18,3500.0,130.89,131.18,130.89,131.18,3500.0
2015-09-09 14:05:00,131.27,131.42,130.97,131.32,2900.0,131.27,131.42,130.97,131.32,2900.0
2015-09-09 14:10:00,131.47,131.68,131.43,131.68,3798.0,131.47,131.68,131.43,131.68,3798.0
2015-09-09 14:15:00,131.62,131.72,131.32,131.72,5038.0,131.62,131.72,131.32,131.72,5038.0
2015-09-09 14:20:00,131.7,131.73,131.09,131.32,8130.0,131.7,131.73,131.09,131.32,8130.0
2015-09-09 14:25:00,131.29,131.47,130.8,131.01,14012.0,131.29,131.47,130.8,131.01,14012.0
2015-09-09 14:30:00,131.04,131.16,130.89,131.01,14659.0,131.04,131.16,130.89,131.01,14659.0
2015-09-09 14:35:00,130.92,131.42,130.91,131.42,15802.0,130.92,131.42,130.91,131.42,15802.0
2015-09-09 14:40:00,131.25,131.27,130.76,130.94,15601.0,131.25,131.27,130.76,130.94,15601.0
2015-09-09 14:45:00,130.86,130.99,130.75,130.84,10851.0,130.86,130.99,130.75,130.84,10851.0
2015-09-09 14:50:00,130.84,131.07,130.79,131.01,6600.0,130.84,131.07,130.79,131.01,6600.0
2015-09-09 14:55:00,130.86,131.27,130.86,131.15,18306.0,130.86,131.27,130.86,131.15,18306.0
2015-09-09 15:00:00,131.14,131.67,130.83,131.67,11349.0,131.14,131.67,130.83,131.67,11349.0
2015-09-09 15:05:00,131.61,131.8,131.27,131.69,12757.0,131.61,131.8,131.27,131.69,12757.0
2015-09-09 15:10:00,131.68,132.02,131.12,131.68,9054.0,131.68,132.02,131.12,131.68,9054.0
2015-09-09 15:15:00,131.78,132.06,131.4,131.73,9810.0,131.78,132.06,131.4,131.73,9810.0
2015-09-09 15:20:00,131.77,132.04,131.54,131.86,8500.0,131.77,132.04,131.54,131.86,8500.0
2015-09-09 15:25:00,131.92,131.92,131.25,131.54,12093.0,131.92,131.92,131.25,131.54,12093.0
2015-09-09 15:30:00,131.51,131.52,131.0,131.32,18572.0,131.51,131.52,131.0,131.32,18572.0
2015-09-09 15:35:00,131.43,131.43,130.89,130.98,12114.0,131.43,131.43,130.89,130.98,12114.0
2015-09-09 15:40:00,130.96,130.96,130.41,130.67,12168.0,130.96,130.96,130.41,130.67,12168.0
2015-09-09 15:45:00,130.77,130.77,130.07,130.36,24010.0,130.77,130.77,130.07,130.36,24010.0
2015-09-09 15:50:00,130.26,130.42,129.75,129.85,59825.0,130.26,130.42,129.75,129.85,59825.0
2015-09-09 15:55:00,129.84,130.05,129.31,129.95,74643.0,129.84,130.05,129.31,129.95,74643.0
2015-09-10 09:30:00,129.21,131.19,129.21,130.22,18736.0,129.21,131.19,129.21,130.22,18736.0
2015-09-10 09:35:00,130.5,131.04,129.8,131.04,11669.0,130.5,131.04,129.8,131.04,11669.0
2015-09-10 09:40:00,131.04,131.48,130.36,130.62,10568.0,131.04,131.48,130.36,130.62,10568.0
2015-09-10 09:45:00,130.77,131.24,130.53,130.74,11143.0,130.77,131.24,130.53,130.74,11143.0
2015-09-10 09:50:00,130.69,130.92,130.41,130.43,15402.0,130.69,130.92,130.41,130.43,15402.0
2015-09-10 09:55:00,130.45,130.89,130.44,130.78,7749.0,130.45,130.89,130.44,130.78,7749.0
2015-09-10 10:00:00,130.68,130.8,129.84,129.87,13715.0,130.68,130.8,129.84,129.87,13715.0
2015-09-10 10:05:00,130.27,131.24,129.98,131.03,31691.0,130.27,131.24,129.98,131.03,31691.0
2015-09-10 10:10:00,131.02,131.07,130.41,130.44,10305.0,131.02,131.07,130.41,130.44,10305.0
2015-09-10 10:15:00,130.54,130.76,130.23,130.49,6579.0,130.54,130.76,130.23,130.49,6579.0
2015-09-10 10:20:00,130.34,130.65,130.05,130.32,8853.0,130.34,130.65,130.05,130.32,8853.0
2015-09-10 10:25:00,130.25,130.45,129.98,130.42,6359.0,130.25,130.45,129.98,130.42,6359.0
2015-09-10 10:30:00,130.55,131.0,130.27,131.0,18711.0,130.55,131.0,130.27,131.0,18711.0
2015-09-10 10:35:00,131.06,131.55,131.06,131.55,19286.0,131.06,131.55,131.06,131.55,19286.0
2015-09-10 10:40:00,131.56,132.06,131.56,131.65,3950.0,131.56,132.06,131.56,131.65,3950.0
2015-09-10 10:45:00,131.66,132.29,131.39,132.29,10975.0,131.66,132.29,131.39,132.29,10975.0
2015-09-10 10:50:00,132.35,132.66,131.89,131.89,3400.0,132.35,132.66,131.89,131.89,3400.0
2015-09-10 10:55:00,131.88,132.41,131.88,132.11,6603.0,131.88,132.41,131.88,132.11,6603.0
2015-09-10 11:00:00,132.2,132.41,131.73,131.8,12093.0,132.2,132.41,131.73,131.8,12093.0
2015-09-10 11:05:00,131.77,132.25,131.72,131.87,18202.0,131.77,132.25,131.72,131.87,18202.0
2015-09-10 11:10:00,131.79,131.82,131.39,131.39,9800.0,131.79,131.82,131.39,131.39,9800.0
2015-09-10 11:15:00,131.39,131.69,130.34,130.34,15359.0,131.39,131.69,130.34,130.34,15359.0
2015-09-10 11:20:00,130.51,131.07,130.41,131.07,6000.0,130.51,131.07,130.41,131.07,6000.0
2015-09-10 11:25:00,130.95,131.27,130.87,131.27,3050.0,130.95,131.27,130.87,131.27,3050.0
2015-09-10 11:30:00,131.33,131.38,131.0,131.21,2520.0,131.33,131.38,131.0,131.21,2520.0
2015-09-10 11:35:00,131.27,131.51,131.27,131.5,1597.0,131.27,131.51,131.27,131.5,1597.0
2015-09-10 11:40:00,131.36,131.59,131.22,131.45,10900.0,131.36,131.59,131.22,131.45,10900.0
2015-09-10 11:45:00,131.47,131.53,131.16,131.31,6100.0,131.47,131.53,131.16,131.31,6100.0
2015-09-10 11:50:00,131.39,131.41,130.94,131.07,1700.0,131.39,131.41,130.94,131.07,1700.0
2015-09-10 11:55:00,131.28,131.51,131.1,131.39,3634.0,131.28,131.51,131.1,131.39,3634.0
2015-09-10 12:00:00,131.39,131.75,131.28,131.58,5462.0,131.39,131.75,131.28,131.58,5462.0
2015-09-10 12:05:00,131.59,131.99,131.54,131.87,4439.0,131.59,131.99,131.54,131.87,4439.0
2015-09-10 12:10:00,131.8,131.82,131.56,131.56,7976.0,131.8,131.82,131.56,131.56,7976.0
2015-09-10 12:15:00,131.62,131.75,131.31,131.45,3166.0,131.62,131.75,131.31,131.45,3166.0
2015-09-10 12:20:00,131.51,132.69,131.43,132.5,23207.0,131.51,132.69,131.43,132.5,23207.0
2015-09-10 12:25:00,132.42,132.42,131.73,131.96,3559.0,132.42,132.42,131.73,131.96,3559.0
2015-09-10 12:30:00,132.02,132.49,131.9,132.31,5800.0,132.02,132.49,131.9,132.31,5800.0
2015-09-10 12:35:00,132.18,132.39,132.08,132.13,2131.0,132.18,132.39,132.08,132.13,2131.0
2015-09-10 12:40:00,132.05,132.13,131.71,132.02,16634.0,132.05,132.13,131.71,132.02,16634.0
2015-09-10 12:45:00,132.0,132.36,131.78,132.35,3400.0,132.0,132.36,131.78,132.35,3400.0
2015-09-10 12:50:00,132.22,132.5,132.12,132.3,9452.0,132.22,132.5,132.12,132.3,9452.0
2015-09-10 12:55:00,132.3,132.41,132.15,132.24,6500.0,132.3,132.41,132.15,132.24,6500.0
2015-09-10 13:00:00,132.34,132.43,132.22,132.4,12202.0,132.34,132.43,132.22,132.4,12202.0
2015-09-10 13:05:00,132.38,132.49,132.32,132.44,6325.0,132.38,132.49,132.32,132.44,6325.0
2015-09-10 13:10:00,132.52,132.61,132.42,132.42,5275.0,132.52,132.61,132.42,132.42,5275.0
2015-09-10 13:15:00,132.34,132.66,132.34,132.61,13665.0,132.34,132.66,132.34,132.61,13665.0
2015-09-10 13:20:00,132.7,132.91,132.5,132.91,6400.0,132.7,132.91,132.5,132.91,6400.0
2015-09-10 13:25:00,132.75,133.3,132.65,133.15,4426.0,132.75,133.3,132.65,133.15,4426.0
2015-09-10 13:30:00,133.23,133.5,133.01,133.21,3530.0,133.23,133.5,133.01,133.21,3530.0
2015-09-10 13:35:00,133.2,133.71,133.1,133.54,12399.0,133.2,133.71,133.1,133.54,12399.0
2015-09-10 13:40:00,133.48,133.52,132.9,132.9,8355.0,133.48,133.52,132.9,132.9,8355.0
2015-09-10 13:45:00,132.89,132.99,132.72,132.86,5429.0,132.89,132.99,132.72,132.86,5429.0
2015-09-10 13:50:00,132.85,132.89,132.69,132.69,1300.0,132.85,132.89,132.69,132.69,1300.0
2015-09-10 13:55:00,132.62,132.74,132.51,132.74,7500.0,132.62,132.74,132.51,132.74,7500.0
2015-09-10 14:00:00,132.84,132.84,132.5,132.67,22100.0,132.84,132.84,132.5,132.67,22100.0
2015-09-10 14:05:00,132.63,132.66,132.62,132.66,1118.0,132.63,132.66,132.62,132.66,1118.0
2015-09-10 14:10:00,132.7,132.77,132.55,132.76,8450.0,132.7,132.77,132.55,132.76,8450.0
2015-09-10 14:15:00,132.59,132.59,132.32,132.46,1776.0,132.59,132.59,132.32,132.46,1776.0
2015-09-10 14:20:00,132.39,132.59,132.3,132.55,3200.0,132.39,132.59,132.3,132.55,3200.0
2015-09-10 14:25:00,132.64,132.97,132.54,132.97,5317.0,132.64,132.97,132.54,132.97,5317.0
2015-09-10 14:30:00,132.88,133.21,132.63,132.9,12692.0,132.88,133.21,132.63,132.9,12692.0
2015-09-10 14:35:00,132.81,133.02,132.76,132.83,3800.0,132.81,133.02,132.76,132.83,3800.0
2015-09-10 14:40:00,132.94,133.02,132.77,132.9,17875.0,132.94,133.02,132.77,132.9,17875.0
2015-09-10 14:45:00,132.83,132.91,132.61,132.71,3563.0,132.83,132.91,132.61,132.71,3563.0
2015-09-10 14:50:00,132.67,132.83,132.39,132.47,4651.0,132.67,132.83,132.39,132.47,4651.0
2015-09-10 14:55:00,132.32,132.33,131.9,131.9,9800.0,132.32,132.33,131.9,131.9,9800.0
2015-09-10 15:00:00,131.81,132.2,131.64,131.69,6102.0,131.81,132.2,131.64,131.69,6102.0
2015-09-10 15:05:00,131.63,131.98,131.62,131.95,3416.0,131.63,131.98,131.62,131.95,3416.0
2015-09-10 15:10:00,132.03,132.15,131.9,132.08,11096.0,132.03,132.15,131.9,132.08,11096.0
2015-09-10 15:15:00,132.04,132.2,131.74,131.81,8700.0,132.04,132.2,131.74,131.81,8700.0
2015-09-10 15:20:00,131.72,132.1,131.54,131.76,11765.0,131.72,132.1,131.54,131.76,11765.0
2015-09-10 15:25:00,131.63,131.96,131.45,131.83,8115.0,131.63,131.96,131.45,131.83,8115.0
2015-09-10 15:30:00,131.75,131.77,131.34,131.41,8262.0,131.75,131.77,131.34,131.41,8262.0
2015-09-10 15:35:00,131.36,131.79,131.35,131.71,7525.0,131.36,131.79,131.35,131.71,7525.0
2015-09-10 15:40:00,131.55,131.66,131.28,131.59,6102.0,131.55,131.66,131.28,131.59,6102.0
2015-09-10 15:45:00,131.5,131.71,131.27,131.71,7856.0,131.5,131.71,131.27,131.71,7856.0
2015-09-10 15:50:00,131.61,131.96,131.61,131.91,13799.0,131.61,131.96,131.61,131.91,13799.0
2015-09-10 15:55:00,131.89,132.1,131.76,132.0,86206.0,131.89,132.1,131.76,132.0,86206.0
2015-09-11 09:30:00,131.0,131.5,130.67,130.95,12174.0,131.0,131.5,130.67,130.95,12174.0
2015-09-11 09:35:00,131.26,131.26,130.11,131.02,6799.0,131.26,131.26,130.11,131.02,6799.0
2015-09-11 09:40:00,131.03,131.46,130.77,131.33,8630.0,131.03,131.46,130.77,131.33,8630.0
2015-09-11 09:45:00,131.35,131.53,130.59,130.67,6160.0,131.35,131.53,130.59,130.67,6160.0
2015-09-11 09:50:00,130.67,131.29,130.47,130.73,5415.0,130.67,131.29,130.47,130.73,5415.0
2015-09-11 09:55:00,130.72,130.72,130.3,130.48,4553.0,130.72,130.72,130.3,130.48,4553.0
2015-09-11 10:00:00,130.36,130.65,130.1,130.59,5096.0,130.36,130.65,130.1,130.59,5096.0
2015-09-11 10:05:00,130.4,130.77,130.3,130.68,18133.0,130.4,130.77,130.3,130.68,18133.0
2015-09-11 10:10:00,130.81,130.84,130.69,130.77,2500.0,130.81,130.84,130.69,130.77,2500.0
2015-09-11 10:15:00,130.72,130.85,130.53,130.75,11500.0,130.72,130.85,130.53,130.75,11500.0
2015-09-11 10:20:00,130.62,130.79,130.5,130.57,5700.0,130.62,130.79,130.5,130.57,5700.0
2015-09-11 10:25:00,130.78,131.1,130.58,131.07,6982.0,130.78,131.1,130.58,131.07,6982.0
2015-09-11 10:30:00,131.02,131.52,130.94,131.08,7302.0,131.02,131.52,130.94,131.08,7302.0
2015-09-11 10:35:00,131.05,131.05,130.54,130.67,4323.0,131.05,131.05,130.54,130.67,4323.0
2015-09-11 10:40:00,130.77,130.77,130.53,130.54,3200.0,130.77,130.77,130.53,130.54,3200.0
2015-09-11 10:45:00,130.6,130.67,130.33,130.59,14326.0,130.6,130.67,130.33,130.59,14326.0
2015-09-11 10:50:00,130.59,130.65,130.3,130.3,4800.0,130.59,130.65,130.3,130.3,4800.0
2015-09-11 10:55:00,130.27,130.6,130.11,130.6,20804.0,130.27,130.6,130.11,130.6,20804.0
2015-09-11 11:00:00,130.62,130.89,130.53,130.63,5223.0,130.62,130.89,130.53,130.63,5223.0
2015-09-11 11:05:00,130.88,131.13,130.88,130.93,3418.0,130.88,131.13,130.88,130.93,3418.0
2015-09-11 11:10:00,131.0,131.18,130.77,131.0,17384.0,131.0,131.18,130.77,131.0,17384.0
2015-09-11 11:15:00,131.0,131.03,130.66,130.91,11600.0,131.0,131.03,130.66,130.91,11600.0
2015-09-11 11:20:00,130.83,131.0,130.75,131.0,6402.0,130.83,131.0,130.75,131.0,6402.0
2015-09-11 11:25:00,130.99,131.12,130.9,131.09,10495.0,130.99,131.12,130.9,131.09,10495.0
2015-09-11 11:30:00,131.1,131.31,130.96,131.0,6599.0,131.1,131.31,130.96,131.0,6599.0
2015-09-11 11:35:00,130.85,131.07,130.84,131.0,16172.0,130.85,131.07,130.84,131.0,16172.0
2015-09-11 11:40:00,131.0,131.33,130.96,131.31,15952.0,131.0,131.33,130.96,131.31,15952.0
2015-09-11 11:45:00,131.33,131.38,131.19,131.24,11476.0,131.33,131.38,131.19,131.24,11476.0
2015-09-11 11:50:00,131.33,131.68,131.26,131.54,12501.0,131.33,131.68,131.26,131.54,12501.0
2015-09-11 11:55:00,131.43,131.97,131.3,131.97,9196.0,131.43,131.97,131.3,131.97,9196.0
2015-09-11 12:00:00,132.0,132.29,131.84,132.05,5585.0,132.0,132.29,131.84,132.05,5585.0
2015-09-11 12:05:00,132.13,132.21,131.96,131.96,6920.0,132.13,132.21,131.96,131.96,6920.0
2015-09-11 12:10:00,132.09,132.3,131.93,132.23,40514.0,132.09,132.3,131.93,132.23,40514.0
2015-09-11 12:15:00,132.23,132.43,132.16,132.35,8232.0,132.23,132.43,132.16,132.35,8232.0
2015-09-11 12:20:00,132.17,132.37,132.08,132.28,10392.0,132.17,132.37,132.08,132.28,10392.0
2015-09-11 12:25:00,132.2,132.39,132.19,132.33,2414.0,132.2,132.39,132.19,132.33,2414.0
2015-09-11 12:30:00,132.26,132.44,132.16,132.43,3900.0,132.26,132.44,132.16,132.43,3900.0
2015-09-11 12:35:00,132.31,132.35,132.1,132.1,810.0,132.31,132.35,132.1,132.1,810.0
2015-09-11 12:40:00,132.12,132.25,132.12,132.25,1500.0,132.12,132.25,132.12,132.25,1500.0
2015-09-11 12:45:00,132.11,132.43,132.1,132.28,2711.0,132.11,132.43,132.1,132.28,2711.0
2015-09-11 12:50:00,132.3,132.46,132.03,132.17,5353.0,132.3,132.46,132.03,132.17,5353.0
2015-09-11 12:55:00,132.1,132.19,131.96,132.18,1718.0,132.1,132.19,131.96,132.18,1718.0
2015-09-11 13:00:00,132.08,132.22,132.01,132.07,1501.0,132.08,132.22,132.01,132.07,1501.0
2015-09-11 13:05:00,132.14,132.2,131.94,132.0,7495.0,132.14,132.2,131.94,132.0,7495.0
2015-09-11 13:10:00,131.94,132.05,131.94,132.02,5815.0,131.94,132.05,131.94,132.02,5815.0
2015-09-11 13:15:00,132.06,132.06,131.77,131.78,4806.0,132.06,132.06,131.77,131.78,4806.0
2015-09-11 13:20:00,131.81,131.81,131.38,131.38,2100.0,131.81,131.81,131.38,131.38,2100.0
2015-09-11 13:25:00,131.57,131.77,131.54,131.58,2744.0,131.57,131.77,131.54,131.58,2744.0
2015-09-11 13:30:00,131.58,131.76,131.44,131.59,1703.0,131.58,131.76,131.44,131.59,1703.0
2015-09-11 13:35:00,131.34,131.41,131.07,131.07,8631.0,131.34,131.41,131.07,131.07,8631.0
2015-09-11 13:40:00,131.07,131.25,131.07,131.25,1200.0,131.07,131.25,131.07,131.25,1200.0
2015-09-11 13:45:00,131.27,131.43,131.26,131.35,1366.0,131.27,131.43,131.26,131.35,1366.0
2015-09-11 13:50:00,131.26,131.32,131.14,131.27,5876.0,131.26,131.32,131.14,131.27,5876.0
2015-09-11 13:55:00,131.29,131.44,131.16,131.16,2300.0,131.29,131.44,131.16,131.16,2300.0
2015-09-11 14:00:00,131.08,131.18,130.75,130.9,1349.0,131.08,131.18,130.75,130.9,1349.0
2015-09-11 14:05:00,130.91,130.94,130.8,130.81,3275.0,130.91,130.94,130.8,130.81,3275.0
2015-09-11 14:10:00,130.95,130.97,130.84,130.97,2300.0,130.95,130.97,130.84,130.97,2300.0
2015-09-11 14:15:00,130.93,131.28,130.93,131.28,2696.0,130.93,131.28,130.93,131.28,2696.0
2015-09-11 14:20:00,131.46,131.8,131.46,131.71,3192.0,131.46,131.8,131.46,131.71,3192.0
2015-09-11 14:25:00,131.81,131.96,131.81,131.86,2840.0,131.81,131.96,131.81,131.86,2840.0
2015-09-11 14:30:00,131.96,132.13,131.95,132.01,3251.0,131.96,132.13,131.95,132.01,3251.0
2015-09-11 14:35:00,132.17,132.31,132.17,132.22,2616.0,132.17,132.31,132.17,132.22,2616.0
2015-09-11 14:40:00,132.15,132.31,132.04,132.04,2800.0,132.15,132.31,132.04,132.04,2800.0
2015-09-11 14:45:00,132.26,132.33,132.16,132.31,2386.0,132.26,132.33,132.16,132.31,2386.0
2015-09-11 14:50:00,132.22,132.36,132.02,132.21,4900.0,132.22,132.36,132.02,132.21,4900.0
2015-09-11 14:55:00,132.3,132.34,132.19,132.31,5401.0,132.3,132.34,132.19,132.31,5401.0
2015-09-11 15:00:00,132.32,133.02,132.32,132.86,43961.0,132.32,133.02,132.32,132.86,43961.0
2015-09-11 15:05:00,132.89,133.31,132.89,133.12,33156.0,132.89,133.31,132.89,133.12,33156.0
2015-09-11 15:10:00,133.2,133.23,133.01,133.13,14178.0,133.2,133.23,133.01,133.13,14178.0
2015-09-11 15:15:00,133.24,133.48,133.24,133.39,14019.0,133.24,133.48,133.24,133.39,14019.0
2015-09-11 15:20:00,133.35,133.7,133.29,133.53,30016.0,133.35,133.7,133.29,133.53,30016.0
2015-09-11 15:25:00,133.49,133.8,133.43,133.59,14618.0,133.49,133.8,133.43,133.59,14618.0
2015-09-11 15:30:00,133.55,133.68,133.38,133.46,14707.0,133.55,133.68,133.38,133.46,14707.0
2015-09-11 15:35:00,133.53,133.79,133.53,133.78,8110.0,133.53,133.79,133.53,133.78,8110.0
2015-09-11 15:40:00,133.7,133.7,133.46,133.65,13896.0,133.7,133.7,133.46,133.65,13896.0
2015-09-11 15:45:00,133.69,133.73,133.48,133.52,17560.0,133.69,133.73,133.48,133.52,17560.0
2015-09-11 15:50:00,133.6,133.83,133.6,133.67,27869.0,133.6,133.83,133.6,133.67,27869.0
2015-09-11 15:55:00,133.74,134.13,133.63,134.06,78640.0,133.74,134.13,133.63,134.06,78640.0
2015-09-14 09:30:00,136.31,136.67,135.5,135.7,74396.0,136.31,136.67,135.5,135.7,74396.0
2015-09-14 09:35:00,135.65,136.26,134.93,135.28,34543.0,135.65,136.26,134.93,135.28,34543.0
2015-09-14 09:40:00,134.91,136.07,134.91,135.68,20347.0,134.91,136.07,134.91,135.68,20347.0
2015-09-14 09:45:00,135.75,135.86,134.67,134.67,27930.0,135.75,135.86,134.67,134.67,27930.0
2015-09-14 09:50:00,134.64,134.85,134.46,134.72,18311.0,134.64,134.85,134.46,134.72,18311.0
2015-09-14 09:55:00,134.74,135.32,134.48,134.75,25039.0,134.74,135.32,134.48,134.75,25039.0
2015-09-14 10:00:00,134.67,134.96,134.33,134.44,24380.0,134.67,134.96,134.33,134.44,24380.0
2015-09-14 10:05:00,134.47,134.47,133.87,134.18,16012.0,134.47,134.47,133.87,134.18,16012.0
2015-09-14 10:10:00,134.19,134.19,133.79,133.91,18196.0,134.19,134.19,133.79,133.91,18196.0
2015-09-14 10:15:00,133.91,133.99,133.33,133.69,19058.0,133.91,133.99,133.33,133.69,19058.0
2015-09-14 10:20:00,133.77,133.82,133.52,133.75,16565.0,133.77,133.82,133.52,133.75,16565.0
2015-09-14 10:25:00,133.81,133.96,133.53,133.71,8770.0,133.81,133.96,133.53,133.71,8770.0
2015-09-14 10:30:00,133.65,133.94,133.55,133.79,16669.0,133.65,133.94,133.55,133.79,16669.0
2015-09-14 10:35:00,133.75,133.9,133.53,133.84,25634.0,133.75,133.9,133.53,133.84,25634.0
2015-09-14 10:40:00,133.98,134.5,133.98,134.5,9250.0,133.98,134.5,133.98,134.5,9250.0
2015-09-14 10:45:00,134.5,134.79,134.2,134.73,13704.0,134.5,134.79,134.2,134.73,13704.0
2015-09-14 10:50:00,134.71,134.71,134.33,134.4,7901.0,134.71,134.71,134.33,134.4,7901.0
2015-09-14 10:55:00,134.4,134.4,133.79,133.95,23310.0,134.4,134.4,133.79,133.95,23310.0
2015-09-14 11:00:00,133.98,134.74,133.98,134.46,21549.0,133.98,134.74,133.98,134.46,21549.0
2015-09-14 11:05:00,134.55,134.74,134.39,134.64,8030.0,134.55,134.74,134.39,134.64,8030.0
2015-09-14 11:10:00,134.69,134.93,134.68,134.93,13155.0,134.69,134.93,134.68,134.93,13155.0
2015-09-14 11:15:00,134.89,135.1,134.75,134.97,17519.0,134.89,135.1,134.75,134.97,17519.0
2015-09-14 11:20:00,135.04,135.15,134.55,134.81,28852.0,135.04,135.15,134.55,134.81,28852.0
2015-09-14 11:25:00,134.81,134.9,134.39,134.39,21147.0,134.81,134.9,134.39,134.39,21147.0
2015-09-14 11:30:00,134.33,134.35,133.77,133.78,12990.0,134.33,134.35,133.77,133.78,12990.0
2015-09-14 11:35:00,133.72,133.94,133.56,133.88,8583.0,133.72,133.94,133.56,133.88,8583.0
2015-09-14 11:40:00,133.84,134.21,133.81,134.0,12101.0,133.84,134.21,133.81,134.0,12101.0
2015-09-14 11:45:00,133.97,133.97,133.64,133.72,20323.0,133.97,133.97,133.64,133.72,20323.0
2015-09-14 11:50:00,133.76,134.48,133.72,134.4,13752.0,133.76,134.48,133.72,134.4,13752.0
2015-09-14 11:55:00,134.42,134.42,133.9,133.9,4400.0,134.42,134.42,133.9,133.9,4400.0
2015-09-14 12:00:00,133.91,133.91,133.59,133.77,4405.0,133.91,133.91,133.59,133.77,4405.0
2015-09-14 12:05:00,133.82,133.92,133.55,133.65,4067.0,133.82,133.92,133.55,133.65,4067.0
2015-09-14 12:10:00,133.59,133.59,133.22,133.34,14492.0,133.59,133.59,133.22,133.34,14492.0
2015-09-14 12:15:00,133.37,133.57,133.37,133.57,9163.0,133.37,133.57,133.37,133.57,9163.0
2015-09-14 12:20:00,133.55,133.81,133.34,133.46,4805.0,133.55,133.81,133.34,133.46,4805.0
2015-09-14 12:25:00,133.61,133.83,133.38,133.5,11532.0,133.61,133.83,133.38,133.5,11532.0
2015-09-14 12:30:00,133.54,133.76,133.3,133.76,5735.0,133.54,133.76,133.3,133.76,5735.0
2015-09-14 12:35:00,133.74,133.76,133.5,133.5,9510.0,133.74,133.76,133.5,133.5,9510.0
2015-09-14 12:40:00,133.42,133.54,133.15,133.41,13414.0,133.42,133.54,133.15,133.41,13414.0
2015-09-14 12:45:00,133.37,133.45,133.17,133.24,6663.0,133.37,133.45,133.17,133.24,6663.0
2015-09-14 12:50:00,133.31,133.44,133.21,133.44,4685.0,133.31,133.44,133.21,133.44,4685.0
2015-09-14 12:55:00,133.49,133.76,133.46,133.59,3900.0,133.49,133.76,133.46,133.59,3900.0
2015-09-14 13:00:00,133.52,133.53,133.35,133.36,9106.0,133.52,133.53,133.35,133.36,9106.0
2015-09-14 13:05:00,133.38,133.46,133.34,133.39,4509.0,133.38,133.46,133.34,133.39,4509.0
2015-09-14 13:10:00,133.46,133.57,133.18,133.34,10918.0,133.46,133.57,133.18,133.34,10918.0
2015-09-14 13:15:00,133.38,133.48,133.14,133.48,4085.0,133.38,133.48,133.14,133.48,4085.0
2015-09-14 13:20:00,133.33,133.47,133.09,133.27,6700.0,133.33,133.47,133.09,133.27,6700.0
2015-09-14 13:25:00,133.16,133.18,132.88,132.92,6598.0,133.16,133.18,132.88,132.92,6598.0
2015-09-14 13:30:00,132.92,132.92,132.71,132.83,7252.0,132.92,132.92,132.71,132.83,7252.0
2015-09-14 13:35:00,132.91,133.23,132.84,133.22,10218.0,132.91,133.23,132.84,133.22,10218.0
2015-09-14 13:40:00,133.16,133.69,133.16,133.66,5100.0,133.16,133.69,133.16,133.66,5100.0
2015-09-14 13:45:00,133.72,134.16,133.71,134.07,7261.0,133.72,134.16,133.71,134.07,7261.0
2015-09-14 13:50:00,134.13,134.13,133.76,133.84,6050.0,134.13,134.13,133.76,133.84,6050.0
2015-09-14 13:55:00,133.84,134.42,133.84,134.33,6646.0,133.84,134.42,133.84,134.33,6646.0
2015-09-14 14:00:00,134.36,134.43,134.19,134.19,6547.0,134.36,134.43,134.19,134.19,6547.0
2015-09-14 14:05:00,134.19,134.25,134.01,134.19,5321.0,134.19,134.25,134.01,134.19,5321.0
2015-09-14 14:10:00,134.09,134.2,134.02,134.2,5800.0,134.09,134.2,134.02,134.2,5800.0
2015-09-14 14:15:00,134.22,134.44,134.1,134.27,6720.0,134.22,134.44,134.1,134.27,6720.0
2015-09-14 14:20:00,134.33,134.63,134.33,134.39,6959.0,134.33,134.63,134.33,134.39,6959.0
2015-09-14 14:25:00,134.4,134.5,134.23,134.26,4020.0,134.4,134.5,134.23,134.26,4020.0
2015-09-14 14:30:00,134.22,134.46,134.15,134.36,5689.0,134.22,134.46,134.15,134.36,5689.0
2015-09-14 14:35:00,134.31,134.53,134.21,134.49,11714.0,134.31,134.53,134.21,134.49,11714.0
2015-09-14 14:40:00,134.49,134.6,134.39,134.42,6044.0,134.49,134.6,134.39,134.42,6044.0
2015-09-14 14:45:00,134.37,134.56,134.18,134.18,5075.0,134.37,134.56,134.18,134.18,5075.0
2015-09-14 14:50:00,134.19,134.46,133.96,134.46,9245.0,134.19,134.46,133.96,134.46,9245.0
2015-09-14 14:55:00,134.51,134.82,134.49,134.5,7406.0,134.51,134.82,134.49,134.5,7406.0
2015-09-14 15:00:00,134.55,134.79,134.48,134.48,6983.0,134.55,134.79,134.48,134.48,6983.0
2015-09-14 15:05:00,134.43,134.71,134.33,134.66,4754.0,134.43,134.71,134.33,134.66,4754.0
2015-09-14 15:10:00,134.68,134.83,134.54,134.71,10300.0,134.68,134.83,134.54,134.71,10300.0
2015-09-14 15:15:00,134.8,134.84,134.53,134.61,11008.0,134.8,134.84,134.53,134.61,11008.0
2015-09-14 15:20:00,134.58,134.86,134.44,134.51,19883.0,134.58,134.86,134.44,134.51,19883.0
2015-09-14 15:25:00,134.56,134.71,134.43,134.57,10652.0,134.56,134.71,134.43,134.57,10652.0
2015-09-14 15:30:00,134.68,134.68,134.27,134.47,7448.0,134.68,134.68,134.27,134.47,7448.0
2015-09-14 15:35:00,134.47,134.47,134.16,134.18,13623.0,134.47,134.47,134.16,134.18,13623.0
2015-09-14 15:40:00,134.17,134.49,134.17,134.47,12891.0,134.17,134.49,134.17,134.47,12891.0
2015-09-14 15:45:00,134.52,134.69,134.44,134.48,25032.0,134.52,134.69,134.44,134.48,25032.0
2015-09-14 15:50:00,134.57,134.81,134.51,134.66,22328.0,134.57,134.81,134.51,134.66,22328.0
2015-09-14 15:55:00,134.64,134.95,134.63,134.85,63462.0,134.64,134.95,134.63,134.85,63462.0
2015-09-15 09:30:00,135.59,135.83,134.17,134.52,27654.0,135.59,135.83,134.17,134.52,27654.0
2015-09-15 09:35:00,134.52,134.53,133.67,134.03,16800.0,134.52,134.53,133.67,134.03,16800.0
2015-09-15 09:40:00,134.03,134.31,133.6,134.31,8647.0,134.03,134.31,133.6,134.31,8647.0
2015-09-15 09:45:00,134.32,134.46,133.95,134.23,9669.0,134.32,134.46,133.95,134.23,9669.0
2015-09-15 09:50:00,134.15,134.33,133.9,134.33,5416.0,134.15,134.33,133.9,134.33,5416.0
2015-09-15 09:55:00,134.39,134.56,134.2,134.2,27259.0,134.39,134.56,134.2,134.2,27259.0
2015-09-15 10:00:00,134.19,134.4,134.18,134.24,2300.0,134.19,134.4,134.18,134.24,2300.0
2015-09-15 10:05:00,134.29,134.34,133.97,133.97,10000.0,134.29,134.34,133.97,133.97,10000.0
2015-09-15 10:10:00,133.96,134.18,133.74,133.74,9400.0,133.96,134.18,133.74,133.74,9400.0
2015-09-15 10:15:00,133.73,133.91,133.71,133.77,5100.0,133.73,133.91,133.71,133.77,5100.0
2015-09-15 10:20:00,133.74,134.12,133.67,134.0,9795.0,133.74,134.12,133.67,134.0,9795.0
2015-09-15 10:25:00,134.0,134.15,133.84,134.0,28737.0,134.0,134.15,133.84,134.0,28737.0
2015-09-15 10:30:00,134.0,134.3,133.88,134.3,9782.0,134.0,134.3,133.88,134.3,9782.0
2015-09-15 10:35:00,134.37,134.81,134.25,134.25,21478.0,134.37,134.81,134.25,134.25,21478.0
2015-09-15 10:40:00,134.24,135.0,134.21,134.96,16816.0,134.24,135.0,134.21,134.96,16816.0
2015-09-15 10:45:00,135.01,135.19,134.85,134.91,20491.0,135.01,135.19,134.85,134.91,20491.0
2015-09-15 10:50:00,134.88,135.07,134.59,134.59,4656.0,134.88,135.07,134.59,134.59,4656.0
2015-09-15 10:55:00,134.74,134.81,134.44,134.51,12551.0,134.74,134.81,134.44,134.51,12551.0
2015-09-15 11:00:00,134.62,134.74,134.47,134.61,4531.0,134.62,134.74,134.47,134.61,4531.0
2015-09-15 11:05:00,134.6,134.71,134.4,134.4,4286.0,134.6,134.71,134.4,134.4,4286.0
2015-09-15 11:10:00,134.38,134.5,134.27,134.27,1500.0,134.38,134.5,134.27,134.27,1500.0
2015-09-15 11:15:00,134.48,134.5,134.17,134.36,14428.0,134.48,134.5,134.17,134.36,14428.0
2015-09-15 11:20:00,134.27,134.27,134.05,134.13,3755.0,134.27,134.27,134.05,134.13,3755.0
2015-09-15 11:25:00,134.31,134.36,133.98,134.1,17355.0,134.31,134.36,133.98,134.1,17355.0
2015-09-15 11:30:00,134.33,134.33,133.91,133.91,11732.0,134.33,134.33,133.91,133.91,11732.0
2015-09-15 11:35:00,133.94,133.94,133.4,133.43,27805.0,133.94,133.94,133.4,133.43,27805.0
2015-09-15 11:40:00,133.62,133.99,133.43,133.86,15907.0,133.62,133.99,133.43,133.86,15907.0
2015-09-15 11:45:00,134.03,134.2,133.88,134.08,22619.0,134.03,134.2,133.88,134.08,22619.0
2015-09-15 11:50:00,134.04,134.1,133.93,134.07,1371.0,134.04,134.1,133.93,134.07,1371.0
2015-09-15 11:55:00,134.1,134.31,134.03,134.22,14500.0,134.1,134.31,134.03,134.22,14500.0
2015-09-15 12:00:00,134.28,134.6,134.13,134.16,6800.0,134.28,134.6,134.13,134.16,6800.0
2015-09-15 12:05:00,134.13,134.32,134.09,134.28,7454.0,134.13,134.32,134.09,134.28,7454.0
2015-09-15 12:10:00,134.15,134.35,134.09,134.32,5150.0,134.15,134.35,134.09,134.32,5150.0
2015-09-15 12:15:00,134.39,134.65,134.39,134.65,7500.0,134.39,134.65,134.39,134.65,7500.0
2015-09-15 12:20:00,134.56,134.7,134.48,134.64,6136.0,134.56,134.7,134.48,134.64,6136.0
2015-09-15 12:25:00,134.63,134.82,134.61,134.78,6577.0,134.63,134.82,134.61,134.78,6577.0
2015-09-15 12:30:00,134.76,134.92,134.73,134.81,15070.0,134.76,134.92,134.73,134.81,15070.0
2015-09-15 12:35:00,134.77,134.94,134.7,134.94,1458.0,134.77,134.94,134.7,134.94,1458.0
2015-09-15 12:40:00,135.0,135.01,134.83,134.97,4930.0,135.0,135.01,134.83,134.97,4930.0
2015-09-15 12:45:00,134.98,134.98,134.68,134.72,2301.0,134.98,134.98,134.68,134.72,2301.0
2015-09-15 12:50:00,134.6,134.73,134.6,134.67,1445.0,134.6,134.73,134.6,134.67,1445.0
2015-09-15 12:55:00,134.75,135.0,134.75,134.77,5217.0,134.75,135.0,134.75,134.77,5217.0
2015-09-15 13:00:00,134.72,134.84,134.67,134.75,4400.0,134.72,134.84,134.67,134.75,4400.0
2015-09-15 13:05:00,134.91,134.91,134.67,134.67,11981.0,134.91,134.91,134.67,134.67,11981.0
2015-09-15 13:10:00,134.62,134.72,134.54,134.72,9018.0,134.62,134.72,134.54,134.72,9018.0
2015-09-15 13:15:00,134.65,134.92,134.65,134.81,2462.0,134.65,134.92,134.65,134.81,2462.0
2015-09-15 13:20:00,134.89,134.99,134.74,134.85,4200.0,134.89,134.99,134.74,134.85,4200.0
2015-09-15 13:25:00,134.79,135.37,134.79,135.16,7413.0,134.79,135.37,134.79,135.16,7413.0
2015-09-15 13:30:00,135.17,135.74,135.17,135.44,8665.0,135.17,135.74,135.17,135.44,8665.0
2015-09-15 13:35:00,135.51,135.75,135.37,135.73,9615.0,135.51,135.75,135.37,135.73,9615.0
2015-09-15 13:40:00,135.79,135.89,135.72,135.75,11072.0,135.79,135.89,135.72,135.75,11072.0
2015-09-15 13:45:00,135.82,135.92,135.7,135.89,2600.0,135.82,135.92,135.7,135.89,2600.0
2015-09-15 13:50:00,135.89,135.89,135.61,135.61,3157.0,135.89,135.89,135.61,135.61,3157.0
2015-09-15 13:55:00,135.56,135.68,135.47,135.51,13606.0,135.56,135.68,135.47,135.51,13606.0
2015-09-15 14:00:00,135.47,135.51,135.28,135.35,4889.0,135.47,135.51,135.28,135.35,4889.0
2015-09-15 14:05:00,135.43,135.67,135.38,135.62,6105.0,135.43,135.67,135.38,135.62,6105.0
2015-09-15 14:10:00,135.54,135.97,135.54,135.82,15041.0,135.54,135.97,135.54,135.82,15041.0
2015-09-15 14:15:00,135.87,136.15,135.78,136.12,11008.0,135.87,136.15,135.78,136.12,11008.0
2015-09-15 14:20:00,136.18,136.25,135.91,136.25,9054.0,136.18,136.25,135.91,136.25,9054.0
2015-09-15 14:25:00,136.23,136.49,136.08,136.25,13202.0,136.23,136.49,136.08,136.25,13202.0
2015-09-15 14:30:00,136.21,136.21,135.96,135.96,3945.0,136.21,136.21,135.96,135.96,3945.0
2015-09-15 14:35:00,135.96,136.02,135.79,135.87,9444.0,135.96,136.02,135.79,135.87,9444.0
2015-09-15 14:40:00,135.91,136.03,135.77,135.86,11763.0,135.91,136.03,135.77,135.86,11763.0
2015-09-15 14:45:00,135.85,136.1,135.76,135.97,7751.0,135.85,136.1,135.76,135.97,7751.0
2015-09-15 14:50:00,135.92,135.92,135.68,135.71,1000.0,135.92,135.92,135.68,135.71,1000.0
2015-09-15 14:55:00,135.65,136.02,135.65,135.83,5264.0,135.65,136.02,135.65,135.83,5264.0
2015-09-15 15:00:00,135.82,135.9,135.65,135.78,5900.0,135.82,135.9,135.65,135.78,5900.0
2015-09-15 15:05:00,135.83,136.02,135.8,135.93,17469.0,135.83,136.02,135.8,135.93,17469.0
2015-09-15 15:10:00,135.97,136.11,135.88,135.93,8022.0,135.97,136.11,135.88,135.93,8022.0
2015-09-15 15:15:00,136.03,136.05,135.82,135.84,8240.0,136.03,136.05,135.82,135.84,8240.0
2015-09-15 15:20:00,135.99,135.99,135.81,135.87,4900.0,135.99,135.99,135.81,135.87,4900.0
2015-09-15 15:25:00,135.87,136.09,135.86,136.03,6225.0,135.87,136.09,135.86,136.03,6225.0
2015-09-15 15:30:00,136.02,136.26,136.0,136.12,15157.0,136.02,136.26,136.0,136.12,15157.0
2015-09-15 15:35:00,136.15,136.22,135.85,135.85,18684.0,136.15,136.22,135.85,135.85,18684.0
2015-09-15 15:40:00,135.78,136.12,135.76,136.01,10452.0,135.78,136.12,135.76,136.01,10452.0
2015-09-15 15:45:00,135.88,136.01,135.56,135.72,26867.0,135.88,136.01,135.56,135.72,26867.0
2015-09-15 15:50:00,135.76,135.84,135.0,135.41,35114.0,135.76,135.84,135.0,135.41,35114.0
2015-09-15 15:55:00,135.42,135.57,135.22,135.47,48014.0,135.42,135.57,135.22,135.47,48014.0
2015-09-16 09:30:00,135.99,136.46,135.22,136.14,18744.0,135.99,136.46,135.22,136.14,18744.0
2015-09-16 09:35:00,136.33,136.97,135.7,136.17,6150.0,136.33,136.97,135.7,136.17,6150.0
2015-09-16 09:40:00,135.8,135.8,134.84,134.84,4700.0,135.8,135.8,134.84,134.84,4700.0
2015-09-16 09:45:00,135.03,135.32,133.46,133.48,15368.0,135.03,135.32,133.46,133.48,15368.0
2015-09-16 09:50:00,133.89,135.25,133.55,135.0,18574.0,133.89,135.25,133.55,135.0,18574.0
2015-09-16 09:55:00,135.01,135.13,134.15,134.15,19655.0,135.01,135.13,134.15,134.15,19655.0
2015-09-16 10:00:00,134.09,134.47,133.78,133.99,8414.0,134.09,134.47,133.78,133.99,8414.0
2015-09-16 10:05:00,133.98,134.38,133.92,134.25,9507.0,133.98,134.38,133.92,134.25,9507.0
2015-09-16 10:10:00,134.21,134.54,134.07,134.08,17001.0,134.21,134.54,134.07,134.08,17001.0
2015-09-16 10:15:00,134.1,134.7,134.1,134.7,4048.0,134.1,134.7,134.1,134.7,4048.0
2015-09-16 10:20:00,134.73,134.85,134.28,134.34,6646.0,134.73,134.85,134.28,134.34,6646.0
2015-09-16 10:25:00,134.56,134.56,134.1,134.33,8448.0,134.56,134.56,134.1,134.33,8448.0
2015-09-16 10:30:00,134.26,134.26,133.97,134.03,3340.0,134.26,134.26,133.97,134.03,3340.0
2015-09-16 10:35:00,133.9,134.03,133.5,133.76,5953.0,133.9,134.03,133.5,133.76,5953.0
2015-09-16 10:40:00,133.89,133.94,133.46,133.48,6482.0,133.89,133.94,133.46,133.48,6482.0
2015-09-16 10:45:00,133.45,133.92,133.41,133.41,27921.0,133.45,133.92,133.41,133.41,27921.0
2015-09-16 10:50:00,133.47,133.67,133.21,133.21,17100.0,133.47,133.67,133.21,133.21,17100.0
2015-09-16 10:55:00,133.15,133.2,132.87,132.87,20305.0,133.15,133.2,132.87,132.87,20305.0
2015-09-16 11:00:00,132.8,132.94,132.72,132.84,7438.0,132.8,132.94,132.72,132.84,7438.0
2015-09-16 11:05:00,132.77,132.8,132.28,132.49,22613.0,132.77,132.8,132.28,132.49,22613.0
2015-09-16 11:10:00,132.56,132.8,132.4,132.66,25706.0,132.56,132.8,132.4,132.66,25706.0
2015-09-16 11:15:00,132.63,132.86,132.38,132.85,14041.0,132.63,132.86,132.38,132.85,14041.0
2015-09-16 11:20:00,132.86,133.02,132.71,132.71,9397.0,132.86,133.02,132.71,132.71,9397.0
2015-09-16 11:25:00,132.65,132.76,132.51,132.58,8161.0,132.65,132.76,132.51,132.58,8161.0
2015-09-16 11:30:00,132.58,132.65,132.02,132.02,12400.0,132.58,132.65,132.02,132.02,12400.0
2015-09-16 11:35:00,132.03,132.42,131.98,132.04,12902.0,132.03,132.42,131.98,132.04,12902.0
2015-09-16 11:40:00,131.92,132.11,131.72,131.94,11824.0,131.92,132.11,131.72,131.94,11824.0
2015-09-16 11:45:00,131.78,132.1,131.78,132.04,8943.0,131.78,132.1,131.78,132.04,8943.0
2015-09-16 11:50:00,132.06,132.12,131.53,131.86,14686.0,132.06,132.12,131.53,131.86,14686.0
2015-09-16 11:55:00,131.86,131.94,131.42,131.78,20115.0,131.86,131.94,131.42,131.78,20115.0
2015-09-16 12:00:00,131.8,132.66,131.8,132.51,11314.0,131.8,132.66,131.8,132.51,11314.0
2015-09-16 12:05:00,132.55,132.76,132.48,132.53,10894.0,132.55,132.76,132.48,132.53,10894.0
2015-09-16 12:10:00,132.59,132.79,132.5,132.69,15136.0,132.59,132.79,132.5,132.69,15136.0
2015-09-16 12:15:00,132.71,133.18,132.71,132.99,9156.0,132.71,133.18,132.71,132.99,9156.0
2015-09-16 12:20:00,133.09,133.44,133.0,133.33,8312.0,133.09,133.44,133.0,133.33,8312.0
2015-09-16 12:25:00,133.27,133.43,133.22,133.4,4868.0,133.27,133.43,133.22,133.4,4868.0
2015-09-16 12:30:00,133.38,133.74,133.25,133.74,14884.0,133.38,133.74,133.25,133.74,14884.0
2015-09-16 12:35:00,133.75,134.06,133.6,134.06,9331.0,133.75,134.06,133.6,134.06,9331.0
2015-09-16 12:40:00,134.17,134.17,133.37,133.57,5175.0,134.17,134.17,133.37,133.57,5175.0
2015-09-16 12:45:00,133.57,133.7,133.53,133.53,1700.0,133.57,133.7,133.53,133.53,1700.0
2015-09-16 12:50:00,133.62,133.71,133.48,133.48,6356.0,133.62,133.71,133.48,133.48,6356.0
2015-09-16 12:55:00,133.52,133.75,133.44,133.6,3683.0,133.52,133.75,133.44,133.6,3683.0
2015-09-16 13:00:00,133.43,133.7,132.95,133.01,11704.0,133.43,133.7,132.95,133.01,11704.0
2015-09-16 13:05:00,133.01,133.48,133.01,133.39,26528.0,133.01,133.48,133.01,133.39,26528.0
2015-09-16 13:10:00,133.39,133.51,133.3,133.3,17010.0,133.39,133.51,133.3,133.3,17010.0
2015-09-16 13:15:00,133.35,133.71,133.35,133.46,7205.0,133.35,133.71,133.35,133.46,7205.0
2015-09-16 13:20:00,133.44,133.48,133.2,133.36,4050.0,133.44,133.48,133.2,133.36,4050.0
2015-09-16 13:25:00,133.35,133.46,133.21,133.39,6184.0,133.35,133.46,133.21,133.39,6184.0
2015-09-16 13:30:00,133.32,133.65,133.2,133.53,7525.0,133.32,133.65,133.2,133.53,7525.0
2015-09-16 13:35:00,133.57,133.82,133.55,133.75,7231.0,133.57,133.82,133.55,133.75,7231.0
2015-09-16 13:40:00,133.75,133.81,133.58,133.69,9300.0,133.75,133.81,133.58,133.69,9300.0
2015-09-16 13:45:00,133.64,133.91,133.64,133.69,10800.0,133.64,133.91,133.64,133.69,10800.0
2015-09-16 13:50:00,133.7,133.9,133.66,133.73,7870.0,133.7,133.9,133.66,133.73,7870.0
2015-09-16 13:55:00,133.73,133.93,133.59,133.59,7686.0,133.73,133.93,133.59,133.59,7686.0
2015-09-16 14:00:00,133.52,133.53,133.15,133.23,7961.0,133.52,133.53,133.15,133.23,7961.0
2015-09-16 14:05:00,133.38,133.5,133.22,133.38,4542.0,133.38,133.5,133.22,133.38,4542.0
2015-09-16 14:10:00,133.48,133.62,133.26,133.31,9369.0,133.48,133.62,133.26,133.31,9369.0
2015-09-16 14:15:00,133.3,133.36,132.89,132.89,15327.0,133.3,133.36,132.89,132.89,15327.0
2015-09-16 14:20:00,132.97,133.05,132.63,132.92,7919.0,132.97,133.05,132.63,132.92,7919.0
2015-09-16 14:25:00,132.86,133.12,132.81,132.98,8642.0,132.86,133.12,132.81,132.98,8642.0
2015-09-16 14:30:00,133.05,133.05,132.88,133.05,12740.0,133.05,133.05,132.88,133.05,12740.0
2015-09-16 14:35:00,133.0,133.09,132.88,133.01,5933.0,133.0,133.09,132.88,133.01,5933.0
2015-09-16 14:40:00,133.0,133.43,132.97,133.34,6770.0,133.0,133.43,132.97,133.34,6770.0
2015-09-16 14:45:00,133.43,133.55,133.34,133.49,8923.0,133.43,133.55,133.34,133.49,8923.0
2015-09-16 14:50:00,133.49,133.57,133.25,133.25,6502.0,133.49,133.57,133.25,133.25,6502.0
2015-09-16 14:55:00,133.28,133.77,133.24,133.71,6378.0,133.28,133.77,133.24,133.71,6378.0
2015-09-16 15:00:00,133.72,133.91,133.65,133.85,7268.0,133.72,133.91,133.65,133.85,7268.0
2015-09-16 15:05:00,133.88,133.94,133.59,133.69,9401.0,133.88,133.94,133.59,133.69,9401.0
2015-09-16 15:10:00,133.67,133.94,133.58,133.77,10030.0,133.67,133.94,133.58,133.77,10030.0
2015-09-16 15:15:00,133.71,133.82,133.49,133.62,8298.0,133.71,133.82,133.49,133.62,8298.0
2015-09-16 15:20:00,133.61,133.93,133.59,133.67,12462.0,133.61,133.93,133.59,133.67,12462.0
2015-09-16 15:25:00,133.66,133.81,133.15,133.41,17129.0,133.66,133.81,133.15,133.41,17129.0
2015-09-16 15:30:00,133.36,133.5,133.31,133.45,10071.0,133.36,133.5,133.31,133.45,10071.0
2015-09-16 15:35:00,133.41,133.77,133.39,133.6,12738.0,133.41,133.77,133.39,133.6,12738.0
2015-09-16 15:40:00,133.64,133.84,133.61,133.67,16905.0,133.64,133.84,133.61,133.67,16905.0
2015-09-16 15:45:00,133.63,133.69,133.48,133.49,18574.0,133.63,133.69,133.48,133.49,18574.0
2015-09-16 15:50:00,133.5,133.87,133.49,133.72,28025.0,133.5,133.87,133.49,133.72,28025.0
2015-09-16 15:55:00,133.74,133.91,133.56,133.71,42147.0,133.74,133.91,133.56,133.71,42147.0
2015-09-17 09:30:00,134.03,134.82,133.36,134.31,21015.0,134.03,134.82,133.36,134.31,21015.0
2015-09-17 09:35:00,134.57,134.85,134.07,134.42,6183.0,134.57,134.85,134.07,134.42,6183.0
2015-09-17 09:40:00,134.4,135.08,134.15,135.06,6140.0,134.4,135.08,134.15,135.06,6140.0
2015-09-17 09:45:00,135.23,135.25,134.5,134.87,6708.0,135.23,135.25,134.5,134.87,6708.0
2015-09-17 09:50:00,134.72,134.92,133.74,133.83,5440.0,134.72,134.92,133.74,133.83,5440.0
2015-09-17 09:55:00,133.81,134.4,133.8,134.22,5007.0,133.81,134.4,133.8,134.22,5007.0
2015-09-17 10:00:00,133.99,135.0,133.95,134.81,3677.0,133.99,135.0,133.95,134.81,3677.0
2015-09-17 10:05:00,134.82,134.83,134.14,134.14,3310.0,134.82,134.83,134.14,134.14,3310.0
2015-09-17 10:10:00,134.04,134.09,133.75,133.94,4334.0,134.04,134.09,133.75,133.94,4334.0
2015-09-17 10:15:00,134.08,134.68,134.07,134.68,4550.0,134.08,134.68,134.07,134.68,4550.0
2015-09-17 10:20:00,134.74,134.96,134.49,134.95,9234.0,134.74,134.96,134.49,134.95,9234.0
2015-09-17 10:25:00,134.75,134.92,134.22,134.23,3840.0,134.75,134.92,134.22,134.23,3840.0
2015-09-17 10:30:00,134.22,134.3,133.77,134.3,4345.0,134.22,134.3,133.77,134.3,4345.0
2015-09-17 10:35:00,134.43,134.9,134.24,134.69,8219.0,134.43,134.9,134.24,134.69,8219.0
2015-09-17 10:40:00,134.7,134.95,134.64,134.89,4191.0,134.7,134.95,134.64,134.89,4191.0
2015-09-17 10:45:00,135.06,135.37,134.97,135.29,9706.0,135.06,135.37,134.97,135.29,9706.0
2015-09-17 10:50:00,135.37,135.37,134.88,135.0,8845.0,135.37,135.37,134.88,135.0,8845.0
2015-09-17 10:55:00,134.96,135.2,134.87,134.96,9804.0,134.96,135.2,134.87,134.96,9804.0
2015-09-17 11:00:00,135.09,135.14,134.78,134.78,9149.0,135.09,135.14,134.78,134.78,9149.0
2015-09-17 11:05:00,134.78,134.93,134.64,134.87,9842.0,134.78,134.93,134.64,134.87,9842.0
2015-09-17 11:10:00,134.85,134.89,134.47,134.59,7900.0,134.85,134.89,134.47,134.59,7900.0
2015-09-17 11:15:00,134.55,134.85,134.54,134.75,6219.0,134.55,134.85,134.54,134.75,6219.0
2015-09-17 11:20:00,134.87,134.88,134.63,134.82,4800.0,134.87,134.88,134.63,134.82,4800.0
2015-09-17 11:25:00,134.89,134.89,134.3,134.53,1800.0,134.89,134.89,134.3,134.53,1800.0
2015-09-17 11:30:00,134.34,134.48,134.1,134.1,2410.0,134.34,134.48,134.1,134.1,2410.0
2015-09-17 11:35:00,134.07,134.25,133.84,134.02,3900.0,134.07,134.25,133.84,134.02,3900.0
2015-09-17 11:40:00,134.03,134.16,133.91,133.94,10319.0,134.03,134.16,133.91,133.94,10319.0
2015-09-17 11:45:00,134.0,134.45,134.0,134.41,3500.0,134.0,134.45,134.0,134.41,3500.0
2015-09-17 11:50:00,134.38,134.5,133.95,134.04,10022.0,134.38,134.5,133.95,134.04,10022.0
2015-09-17 11:55:00,134.11,134.35,134.11,134.29,3735.0,134.11,134.35,134.11,134.29,3735.0
2015-09-17 12:00:00,134.2,134.29,133.82,133.82,2425.0,134.2,134.29,133.82,133.82,2425.0
2015-09-17 12:05:00,133.77,133.95,133.71,133.77,4850.0,133.77,133.95,133.71,133.77,4850.0
2015-09-17 12:10:00,133.85,134.08,133.76,133.94,8056.0,133.85,134.08,133.76,133.94,8056.0
2015-09-17 12:15:00,133.95,134.22,133.91,133.97,7500.0,133.95,134.22,133.91,133.97,7500.0
2015-09-17 12:20:00,133.79,134.03,133.79,134.02,1200.0,133.79,134.03,133.79,134.02,1200.0
2015-09-17 12:25:00,133.88,134.04,133.81,133.81,14875.0,133.88,134.04,133.81,133.81,14875.0
2015-09-17 12:30:00,133.93,133.94,133.69,133.69,2000.0,133.93,133.94,133.69,133.69,2000.0
2015-09-17 12:35:00,133.9,133.9,133.5,133.5,3310.0,133.9,133.9,133.5,133.5,3310.0
2015-09-17 12:40:00,133.5,133.5,133.11,133.32,7400.0,133.5,133.5,133.11,133.32,7400.0
2015-09-17 12:45:00,133.25,133.62,133.2,133.52,13387.0,133.25,133.62,133.2,133.52,13387.0
2015-09-17 12:50:00,133.59,133.88,133.3,133.8,9729.0,133.59,133.88,133.3,133.8,9729.0
2015-09-17 12:55:00,133.92,134.05,133.71,133.71,1900.0,133.92,134.05,133.71,133.71,1900.0
2015-09-17 13:00:00,133.68,133.72,133.4,133.53,6800.0,133.68,133.72,133.4,133.53,6800.0
2015-09-17 13:05:00,133.48,133.99,133.47,133.99,10700.0,133.48,133.99,133.47,133.99,10700.0
2015-09-17 13:10:00,133.88,134.51,133.79,134.12,9398.0,133.88,134.51,133.79,134.12,9398.0
2015-09-17 13:15:00,134.19,134.27,134.0,134.06,18938.0,134.19,134.27,134.0,134.06,18938.0
2015-09-17 13:20:00,134.1,134.35,134.07,134.11,8473.0,134.1,134.35,134.07,134.11,8473.0
2015-09-17 13:25:00,134.11,134.38,134.08,134.08,18265.0,134.11,134.38,134.08,134.08,18265.0
2015-09-17 13:30:00,134.17,134.54,134.08,134.46,25706.0,134.17,134.54,134.08,134.46,25706.0
2015-09-17 13:35:00,134.47,134.63,134.25,134.32,14894.0,134.47,134.63,134.25,134.32,14894.0
2015-09-17 13:40:00,134.3,134.45,134.28,134.37,11196.0,134.3,134.45,134.28,134.37,11196.0
2015-09-17 13:45:00,134.38,134.4,133.98,134.13,8576.0,134.38,134.4,133.98,134.13,8576.0
2015-09-17 13:50:00,133.98,134.07,133.71,133.75,6538.0,133.98,134.07,133.71,133.75,6538.0
2015-09-17 13:55:00,133.59,133.85,133.47,133.85,6544.0,133.59,133.85,133.47,133.85,6544.0
2015-09-17 14:00:00,133.87,134.55,133.36,133.45,34003.0,133.87,134.55,133.36,133.45,34003.0
2015-09-17 14:05:00,133.62,133.69,133.2,133.69,10561.0,133.62,133.69,133.2,133.69,10561.0
2015-09-17 14:10:00,133.79,134.5,133.79,134.2,18809.0,133.79,134.5,133.79,134.2,18809.0
2015-09-17 14:15:00,134.24,134.88,134.02,134.68,13580.0,134.24,134.88,134.02,134.68,13580.0
2015-09-17 14:20:00,134.76,134.94,134.47,134.65,2350.0,134.76,134.94,134.47,134.65,2350.0
2015-09-17 14:25:00,134.79,135.17,134.65,134.79,7031.0,134.79,135.17,134.65,134.79,7031.0
2015-09-17 14:30:00,134.78,135.09,134.54,135.09,19230.0,134.78,135.09,134.54,135.09,19230.0
2015-09-17 14:35:00,135.1,135.24,134.73,134.98,8287.0,135.1,135.24,134.73,134.98,8287.0
2015-09-17 14:40:00,134.81,135.98,134.81,135.76,8417.0,134.81,135.98,134.81,135.76,8417.0
2015-09-17 14:45:00,135.96,136.62,135.92,136.06,13228.0,135.96,136.62,135.92,136.06,13228.0
2015-09-17 14:50:00,136.15,136.3,135.97,136.24,7891.0,136.15,136.3,135.97,136.24,7891.0
2015-09-17 14:55:00,136.26,136.45,136.14,136.23,24200.0,136.26,136.45,136.14,136.23,24200.0
2015-09-17 15:00:00,136.28,136.51,136.07,136.14,17040.0,136.28,136.51,136.07,136.14,17040.0
2015-09-17 15:05:00,136.15,136.24,135.64,135.82,25699.0,136.15,136.24,135.64,135.82,25699.0
2015-09-17 15:10:00,135.72,135.83,135.04,135.04,16580.0,135.72,135.83,135.04,135.04,16580.0
2015-09-17 15:15:00,135.25,135.53,134.62,135.52,12847.0,135.25,135.53,134.62,135.52,12847.0
2015-09-17 15:20:00,135.5,135.5,134.03,134.94,17195.0,135.5,135.5,134.03,134.94,17195.0
2015-09-17 15:25:00,135.01,135.13,134.6,135.13,18869.0,135.01,135.13,134.6,135.13,18869.0
2015-09-17 15:30:00,135.18,135.69,134.85,135.58,31569.0,135.18,135.69,134.85,135.58,31569.0
2015-09-17 15:35:00,135.55,135.55,134.67,135.17,6594.0,135.55,135.55,134.67,135.17,6594.0
2015-09-17 15:40:00,135.32,135.65,135.0,135.25,9719.0,135.32,135.65,135.0,135.25,9719.0
2015-09-17 15:45:00,135.32,135.64,135.05,135.18,15149.0,135.32,135.64,135.05,135.18,15149.0
2015-09-17 15:50:00,135.15,135.25,134.61,135.0,50809.0,135.15,135.25,134.61,135.0,50809.0
2015-09-17 15:55:00,134.96,135.52,134.89,135.21,62105.0,134.96,135.52,134.89,135.21,62105.0
2015-09-18 09:30:00,132.26,132.26,130.94,131.1,437717.0,132.26,132.26,130.94,131.1,437717.0
2015-09-18 09:35:00,131.11,131.13,129.74,130.21,56104.0,131.11,131.13,129.74,130.21,56104.0
2015-09-18 09:40:00,130.27,130.57,130.02,130.14,68701.0,130.27,130.57,130.02,130.14,68701.0
2015-09-18 09:45:00,130.13,130.63,130.02,130.22,27048.0,130.13,130.63,130.02,130.22,27048.0
2015-09-18 09:50:00,130.21,130.27,129.5,129.71,16697.0,130.21,130.27,129.5,129.71,16697.0
2015-09-18 09:55:00,129.73,130.22,129.52,129.52,12656.0,129.73,130.22,129.52,129.52,12656.0
2015-09-18 10:00:00,129.66,130.08,129.02,129.33,33705.0,129.66,130.08,129.02,129.33,33705.0
2015-09-18 10:05:00,129.39,129.72,129.11,129.34,20007.0,129.39,129.72,129.11,129.34,20007.0
2015-09-18 10:10:00,129.39,130.05,129.28,129.94,25831.0,129.39,130.05,129.28,129.94,25831.0
2015-09-18 10:15:00,129.94,130.05,129.38,129.38,37150.0,129.94,130.05,129.38,129.38,37150.0
2015-09-18 10:20:00,129.32,130.0,129.08,129.92,7960.0,129.32,130.0,129.08,129.92,7960.0
2015-09-18 10:25:00,129.91,129.91,129.27,129.31,36742.0,129.91,129.91,129.27,129.31,36742.0
2015-09-18 10:30:00,129.29,129.33,128.77,128.95,32504.0,129.29,129.33,128.77,128.95,32504.0
2015-09-18 10:35:00,129.02,129.02,128.16,128.47,38071.0,129.02,129.02,128.16,128.47,38071.0
2015-09-18 10:40:00,128.39,128.39,127.6,127.73,45751.0,128.39,128.39,127.6,127.73,45751.0
2015-09-18 10:45:00,127.74,128.22,127.6,128.05,66108.0,127.74,128.22,127.6,128.05,66108.0
2015-09-18 10:50:00,128.05,128.71,128.04,128.6,26779.0,128.05,128.71,128.04,128.6,26779.0
2015-09-18 10:55:00,128.5,128.6,128.01,128.24,30576.0,128.5,128.6,128.01,128.24,30576.0
2015-09-18 11:00:00,128.25,128.75,128.23,128.75,8300.0,128.25,128.75,128.23,128.75,8300.0
2015-09-18 11:05:00,128.68,129.1,128.65,128.97,11481.0,128.68,129.1,128.65,128.97,11481.0
2015-09-18 11:10:00,129.03,129.12,128.92,128.96,13193.0,129.03,129.12,128.92,128.96,13193.0
2015-09-18 11:15:00,128.94,129.0,128.56,128.68,13700.0,128.94,129.0,128.56,128.68,13700.0
2015-09-18 11:20:00,128.61,129.0,128.61,129.0,10484.0,128.61,129.0,128.61,129.0,10484.0
2015-09-18 11:25:00,128.94,129.27,128.9,128.98,14592.0,128.94,129.27,128.9,128.98,14592.0
2015-09-18 11:30:00,128.91,129.01,128.73,128.83,9944.0,128.91,129.01,128.73,128.83,9944.0
2015-09-18 11:35:00,128.79,128.87,128.5,128.7,35130.0,128.79,128.87,128.5,128.7,35130.0
2015-09-18 11:40:00,128.72,128.74,128.37,128.49,20303.0,128.72,128.74,128.37,128.49,20303.0
2015-09-18 11:45:00,128.61,128.84,128.59,128.79,12032.0,128.61,128.84,128.59,128.79,12032.0
2015-09-18 11:50:00,128.84,128.9,128.17,128.6,38513.0,128.84,128.9,128.17,128.6,38513.0
2015-09-18 11:55:00,128.6,128.67,127.9,128.05,90996.0,128.6,128.67,127.9,128.05,90996.0
2015-09-18 12:00:00,128.06,128.09,127.7,127.98,19738.0,128.06,128.09,127.7,127.98,19738.0
2015-09-18 12:05:00,128.02,128.05,127.51,127.75,18425.0,128.02,128.05,127.51,127.75,18425.0
2015-09-18 12:10:00,127.66,127.74,127.22,127.23,16373.0,127.66,127.74,127.22,127.23,16373.0
2015-09-18 12:15:00,127.22,127.38,127.02,127.25,25029.0,127.22,127.38,127.02,127.25,25029.0
2015-09-18 12:20:00,127.13,127.15,126.73,126.83,11603.0,127.13,127.15,126.73,126.83,11603.0
2015-09-18 12:25:00,126.89,127.41,126.84,127.41,10650.0,126.89,127.41,126.84,127.41,10650.0
2015-09-18 12:30:00,127.36,127.8,127.26,127.8,19221.0,127.36,127.8,127.26,127.8,19221.0
2015-09-18 12:35:00,127.73,128.2,127.73,128.06,15692.0,127.73,128.2,127.73,128.06,15692.0
2015-09-18 12:40:00,128.02,128.11,127.69,127.95,24519.0,128.02,128.11,127.69,127.95,24519.0
2015-09-18 12:45:00,128.0,128.02,127.85,127.98,12550.0,128.0,128.02,127.85,127.98,12550.0
2015-09-18 12:50:00,127.93,128.15,127.93,128.06,10139.0,127.93,128.15,127.93,128.06,10139.0
2015-09-18 12:55:00,128.03,128.09,127.93,127.94,6423.0,128.03,128.09,127.93,127.94,6423.0
2015-09-18 13:00:00,128.0,128.03,127.64,127.82,7897.0,128.0,128.03,127.64,127.82,7897.0
2015-09-18 13:05:00,127.85,127.96,127.58,127.73,13851.0,127.85,127.96,127.58,127.73,13851.0
2015-09-18 13:10:00,127.73,127.76,127.04,127.12,11219.0,127.73,127.76,127.04,127.12,11219.0
2015-09-18 13:15:00,127.14,127.21,127.05,127.1,8432.0,127.14,127.21,127.05,127.1,8432.0
2015-09-18 13:20:00,127.02,127.02,126.5,126.5,14617.0,127.02,127.02,126.5,126.5,14617.0
2015-09-18 13:25:00,126.42,126.72,126.42,126.7,20027.0,126.42,126.72,126.42,126.7,20027.0
2015-09-18 13:30:00,126.75,126.79,126.03,126.22,34422.0,126.75,126.79,126.03,126.22,34422.0
2015-09-18 13:35:00,126.19,126.32,126.05,126.16,16791.0,126.19,126.32,126.05,126.16,16791.0
2015-09-18 13:40:00,126.14,126.37,126.14,126.29,21979.0,126.14,126.37,126.14,126.29,21979.0
2015-09-18 13:45:00,126.28,126.43,126.12,126.12,17250.0,126.28,126.43,126.12,126.12,17250.0
2015-09-18 13:50:00,126.16,126.21,126.0,126.14,22435.0,126.16,126.21,126.0,126.14,22435.0
2015-09-18 13:55:00,126.08,126.08,125.58,125.71,27203.0,126.08,126.08,125.58,125.71,27203.0
2015-09-18 14:00:00,125.66,126.21,125.56,126.14,29183.0,125.66,126.21,125.56,126.14,29183.0
2015-09-18 14:05:00,126.19,126.31,126.06,126.26,28596.0,126.19,126.31,126.06,126.26,28596.0
2015-09-18 14:10:00,126.2,126.22,126.01,126.15,18128.0,126.2,126.22,126.01,126.15,18128.0
2015-09-18 14:15:00,126.18,126.27,126.06,126.06,97766.0,126.18,126.27,126.06,126.06,97766.0
2015-09-18 14:20:00,126.09,126.6,126.05,126.56,28186.0,126.09,126.6,126.05,126.56,28186.0
2015-09-18 14:25:00,126.52,126.96,126.47,126.88,28018.0,126.52,126.96,126.47,126.88,28018.0
2015-09-18 14:30:00,126.89,127.22,126.83,127.16,26355.0,126.89,127.22,126.83,127.16,26355.0
2015-09-18 14:35:00,127.15,127.15,126.45,126.69,30428.0,127.15,127.15,126.45,126.69,30428.0
2015-09-18 14:40:00,126.64,126.84,126.48,126.57,25133.0,126.64,126.84,126.48,126.57,25133.0
2015-09-18 14:45:00,126.57,126.57,125.4,125.46,41760.0,126.57,126.57,125.4,125.46,41760.0
2015-09-18 14:50:00,125.53,125.62,125.23,125.46,50650.0,125.53,125.62,125.23,125.46,50650.0
2015-09-18 14:55:00,125.45,125.71,125.17,125.17,37540.0,125.45,125.71,125.17,125.17,37540.0
2015-09-18 15:00:00,125.26,125.45,125.2,125.24,62199.0,125.26,125.45,125.2,125.24,62199.0
2015-09-18 15:05:00,125.22,125.24,124.93,124.99,63291.0,125.22,125.24,124.93,124.99,63291.0
2015-09-18 15:10:00,125.03,125.32,124.99,125.27,39561.0,125.03,125.32,124.99,125.27,39561.0
2015-09-18 15:15:00,125.29,125.3,125.02,125.11,45821.0,125.29,125.3,125.02,125.11,45821.0
2015-09-18 15:20:00,125.11,125.19,124.93,125.16,49229.0,125.11,125.19,124.93,125.16,49229.0
2015-09-18 15:25:00,125.17,125.27,124.9,125.06,45811.0,125.17,125.27,124.9,125.06,45811.0
2015-09-18 15:30:00,125.02,125.03,124.79,124.99,53676.0,125.02,125.03,124.79,124.99,53676.0
2015-09-18 15:35:00,125.0,125.03,124.85,124.94,44453.0,125.0,125.03,124.85,124.94,44453.0
2015-09-18 15:40:00,124.9,124.92,124.37,124.39,50990.0,124.9,124.92,124.37,124.39,50990.0
2015-09-18 15:45:00,124.44,124.61,124.35,124.58,92373.0,124.44,124.61,124.35,124.58,92373.0
2015-09-18 15:50:00,124.55,124.65,124.2,124.47,179752.0,124.55,124.65,124.2,124.47,179752.0
2015-09-18 15:55:00,124.48,124.64,123.98,124.19,293915.0,124.48,124.64,123.98,124.19,293915.0
2015-09-21 09:30:00,124.87,125.48,124.51,125.38,41786.0,124.87,125.48,124.51,125.38,41786.0
2015-09-21 09:35:00,125.37,126.04,125.05,125.48,23719.0,125.37,126.04,125.05,125.48,23719.0
2015-09-21 09:40:00,125.49,126.3,125.34,125.86,27384.0,125.49,126.3,125.34,125.86,27384.0
2015-09-21 09:45:00,125.87,126.78,125.86,126.5,20848.0,125.87,126.78,125.86,126.5,20848.0
2015-09-21 09:50:00,126.5,126.77,126.02,126.02,29103.0,126.5,126.77,126.02,126.02,29103.0
2015-09-21 09:55:00,126.02,126.23,125.39,125.91,20761.0,126.02,126.23,125.39,125.91,20761.0
2015-09-21 10:00:00,126.04,126.6,125.38,126.6,8101.0,126.04,126.6,125.38,126.6,8101.0
2015-09-21 10:05:00,126.49,126.58,125.85,126.0,21193.0,126.49,126.58,125.85,126.0,21193.0
2015-09-21 10:10:00,125.87,126.13,125.52,125.52,10404.0,125.87,126.13,125.52,125.52,10404.0
2015-09-21 10:15:00,125.52,125.87,125.36,125.81,15170.0,125.52,125.87,125.36,125.81,15170.0
2015-09-21 10:20:00,125.87,126.13,125.63,125.91,11066.0,125.87,126.13,125.63,125.91,11066.0
2015-09-21 10:25:00,125.98,125.98,125.36,125.36,6272.0,125.98,125.98,125.36,125.36,6272.0
2015-09-21 10:30:00,125.48,125.67,125.31,125.31,6811.0,125.48,125.67,125.31,125.31,6811.0
2015-09-21 10:35:00,125.36,125.84,125.2,125.21,11959.0,125.36,125.84,125.2,125.21,11959.0
2015-09-21 10:40:00,125.28,125.35,125.02,125.2,20437.0,125.28,125.35,125.02,125.2,20437.0
2015-09-21 10:45:00,125.15,125.26,124.95,125.19,16700.0,125.15,125.26,124.95,125.19,16700.0
2015-09-21 10:50:00,125.11,125.36,124.87,124.97,21350.0,125.11,125.36,124.87,124.97,21350.0
2015-09-21 10:55:00,125.03,125.11,124.39,124.52,18195.0,125.03,125.11,124.39,124.52,18195.0
2015-09-21 11:00:00,124.49,124.59,123.98,123.98,22787.0,124.49,124.59,123.98,123.98,22787.0
2015-09-21 11:05:00,123.97,124.17,123.54,123.54,24427.0,123.97,124.17,123.54,123.54,24427.0
2015-09-21 11:10:00,123.53,123.83,123.19,123.25,23125.0,123.53,123.83,123.19,123.25,23125.0
2015-09-21 11:15:00,123.19,123.56,123.01,123.56,36501.0,123.19,123.56,123.01,123.56,36501.0
2015-09-21 11:20:00,123.65,123.83,123.17,123.2,44548.0,123.65,123.83,123.17,123.2,44548.0
2015-09-21 11:25:00,123.2,123.33,122.74,122.79,28072.0,123.2,123.33,122.74,122.79,28072.0
2015-09-21 11:30:00,122.73,122.83,122.13,122.19,23645.0,122.73,122.83,122.13,122.19,23645.0
2015-09-21 11:35:00,122.24,122.3,121.71,121.83,32989.0,122.24,122.3,121.71,121.83,32989.0
2015-09-21 11:40:00,121.73,122.72,121.73,122.61,34244.0,121.73,122.72,121.73,122.61,34244.0
2015-09-21 11:45:00,122.62,122.62,121.5,121.64,8905.0,122.62,122.62,121.5,121.64,8905.0
2015-09-21 11:50:00,121.64,121.94,121.5,121.77,19175.0,121.64,121.94,121.5,121.77,19175.0
2015-09-21 11:55:00,121.61,121.66,120.88,120.88,14268.0,121.61,121.66,120.88,120.88,14268.0
2015-09-21 12:00:00,120.89,120.89,119.74,119.81,49418.0,120.89,120.89,119.74,119.81,49418.0
2015-09-21 12:05:00,120.0,120.18,119.25,119.54,40046.0,120.0,120.18,119.25,119.54,40046.0
2015-09-21 12:10:00,119.54,120.02,119.19,119.9,36216.0,119.54,120.02,119.19,119.9,36216.0
2015-09-21 12:15:00,119.85,119.9,119.03,119.07,27183.0,119.85,119.9,119.03,119.07,27183.0
2015-09-21 12:20:00,119.14,119.87,119.14,119.62,19428.0,119.14,119.87,119.14,119.62,19428.0
2015-09-21 12:25:00,119.61,119.73,118.9,119.34,25128.0,119.61,119.73,118.9,119.34,25128.0
2015-09-21 12:30:00,119.27,119.29,118.6,118.62,25528.0,119.27,119.29,118.6,118.62,25528.0
2015-09-21 12:35:00,118.65,118.9,118.46,118.84,32626.0,118.65,118.9,118.46,118.84,32626.0
2015-09-21 12:40:00,118.84,119.23,118.7,119.02,26255.0,118.84,119.23,118.7,119.02,26255.0
2015-09-21 12:45:00,119.02,119.02,118.14,118.47,18337.0,119.02,119.02,118.14,118.47,18337.0
2015-09-21 12:50:00,118.41,118.45,117.75,118.08,32687.0,118.41,118.45,117.75,118.08,32687.0
2015-09-21 12:55:00,118.14,118.24,117.84,117.97,30953.0,118.14,118.24,117.84,117.97,30953.0
2015-09-21 13:00:00,117.97,118.21,117.58,117.85,41617.0,117.97,118.21,117.58,117.85,41617.0
2015-09-21 13:05:00,118.0,118.65,117.95,118.58,24824.0,118.0,118.65,117.95,118.58,24824.0
2015-09-21 13:10:00,118.65,118.9,118.26,118.9,21241.0,118.65,118.9,118.26,118.9,21241.0
2015-09-21 13:15:00,118.9,119.74,118.72,119.03,47202.0,118.9,119.74,118.72,119.03,47202.0
2015-09-21 13:20:00,119.03,119.35,118.99,119.21,16966.0,119.03,119.35,118.99,119.21,16966.0
2015-09-21 13:25:00,119.21,119.88,119.19,119.61,33136.0,119.21,119.88,119.19,119.61,33136.0
2015-09-21 13:30:00,119.61,119.67,118.72,118.87,54209.0,119.61,119.67,118.72,118.87,54209.0
2015-09-21 13:35:00,118.9,119.28,118.85,119.2,18372.0,118.9,119.28,118.85,119.2,18372.0
2015-09-21 13:40:00,119.2,119.3,118.97,118.97,25381.0,119.2,119.3,118.97,118.97,25381.0
2015-09-21 13:45:00,118.99,119.09,118.5,118.52,18866.0,118.99,119.09,118.5,118.52,18866.0
2015-09-21 13:50:00,118.49,118.6,118.33,118.48,13893.0,118.49,118.6,118.33,118.48,13893.0
2015-09-21 13:55:00,118.64,118.64,117.89,118.2,23489.0,118.64,118.64,117.89,118.2,23489.0
2015-09-21 14:00:00,118.24,119.05,118.2,118.72,30684.0,118.24,119.05,118.2,118.72,30684.0
2015-09-21 14:05:00,118.64,118.89,118.54,118.54,12545.0,118.64,118.89,118.54,118.54,12545.0
2015-09-21 14:10:00,118.63,118.68,118.14,118.32,18339.0,118.63,118.68,118.14,118.32,18339.0
2015-09-21 14:15:00,118.3,118.86,118.24,118.64,13293.0,118.3,118.86,118.24,118.64,13293.0
2015-09-21 14:20:00,118.67,119.07,118.66,119.07,16875.0,118.67,119.07,118.66,119.07,16875.0
2015-09-21 14:25:00,119.07,119.51,118.98,119.18,20851.0,119.07,119.51,118.98,119.18,20851.0
2015-09-21 14:30:00,119.15,119.25,118.63,118.84,26414.0,119.15,119.25,118.63,118.84,26414.0
2015-09-21 14:35:00,118.82,118.92,118.63,118.86,23570.0,118.82,118.92,118.63,118.86,23570.0
2015-09-21 14:40:00,118.86,118.99,118.73,118.76,17474.0,118.86,118.99,118.73,118.76,17474.0
2015-09-21 14:45:00,118.86,119.34,118.66,119.26,16188.0,118.86,119.34,118.66,119.26,16188.0
2015-09-21 14:50:00,119.26,119.78,119.25,119.68,29852.0,119.26,119.78,119.25,119.68,29852.0
2015-09-21 14:55:00,119.6,119.6,119.09,119.18,20684.0,119.6,119.6,119.09,119.18,20684.0
2015-09-21 15:00:00,119.18,119.19,118.85,118.87,28792.0,119.18,119.19,118.85,118.87,28792.0
2015-09-21 15:05:00,118.91,119.16,118.7,119.02,25887.0,118.91,119.16,118.7,119.02,25887.0
2015-09-21 15:10:00,119.15,119.29,118.96,119.01,12820.0,119.15,119.29,118.96,119.01,12820.0
2015-09-21 15:15:00,118.96,118.98,118.46,118.46,24321.0,118.96,118.98,118.46,118.46,24321.0
2015-09-21 15:20:00,118.48,118.63,118.22,118.23,12356.0,118.48,118.63,118.22,118.23,12356.0
2015-09-21 15:25:00,118.26,118.66,118.05,118.45,18397.0,118.26,118.66,118.05,118.45,18397.0
2015-09-21 15:30:00,118.47,118.64,117.91,117.95,29753.0,118.47,118.64,117.91,117.95,29753.0
2015-09-21 15:35:00,117.9,118.11,117.75,117.8,31059.0,117.9,118.11,117.75,117.8,31059.0
2015-09-21 15:40:00,117.79,118.17,117.65,118.17,24846.0,117.79,118.17,117.65,118.17,24846.0
2015-09-21 15:45:00,118.13,118.5,117.98,118.05,36838.0,118.13,118.5,117.98,118.05,36838.0
2015-09-21 15:50:00,118.02,118.02,117.79,117.87,81819.0,118.02,118.02,117.79,117.87,81819.0
2015-09-21 15:55:00,117.86,118.19,117.86,118.17,124015.0,117.86,118.19,117.86,118.17,124015.0
2015-09-22 09:30:00,116.42,116.99,114.9,114.95,87765.0,116.42,116.99,114.9,114.95,87765.0
2015-09-22 09:35:00,114.9,115.41,114.12,115.23,77361.0,114.9,115.41,114.12,115.23,77361.0
2015-09-22 09:40:00,115.25,115.57,114.48,115.14,68288.0,115.25,115.57,114.48,115.14,68288.0
2015-09-22 09:45:00,115.22,115.55,114.87,115.09,65845.0,115.22,115.55,114.87,115.09,65845.0
2015-09-22 09:50:00,115.0,115.75,114.89,115.48,58097.0,115.0,115.75,114.89,115.48,58097.0
2015-09-22 09:55:00,115.5,116.08,115.41,115.85,44617.0,115.5,116.08,115.41,115.85,44617.0
2015-09-22 10:00:00,115.87,116.21,115.59,115.84,68199.0,115.87,116.21,115.59,115.84,68199.0
2015-09-22 10:05:00,115.74,115.94,115.3,115.76,26600.0,115.74,115.94,115.3,115.76,26600.0
2015-09-22 10:10:00,115.72,116.28,115.56,115.85,50444.0,115.72,116.28,115.56,115.85,50444.0
2015-09-22 10:15:00,115.7,116.03,115.32,115.43,33579.0,115.7,116.03,115.32,115.43,33579.0
2015-09-22 10:20:00,115.46,116.07,115.3,115.33,37911.0,115.46,116.07,115.3,115.33,37911.0
2015-09-22 10:25:00,115.39,115.47,114.92,115.33,66693.0,115.39,115.47,114.92,115.33,66693.0
2015-09-22 10:30:00,115.4,115.63,114.78,114.97,48003.0,115.4,115.63,114.78,114.97,48003.0
2015-09-22 10:35:00,114.86,115.16,114.74,115.1,23740.0,114.86,115.16,114.74,115.1,23740.0
2015-09-22 10:40:00,115.05,115.05,114.61,114.62,25265.0,115.05,115.05,114.61,114.62,25265.0
2015-09-22 10:45:00,114.69,114.76,114.02,114.04,18898.0,114.69,114.76,114.02,114.04,18898.0
2015-09-22 10:50:00,114.2,114.4,113.83,114.32,31234.0,114.2,114.4,113.83,114.32,31234.0
2015-09-22 10:55:00,114.21,114.26,113.51,113.83,27134.0,114.21,114.26,113.51,113.83,27134.0
2015-09-22 11:00:00,113.84,113.9,113.46,113.65,44297.0,113.84,113.9,113.46,113.65,44297.0
2015-09-22 11:05:00,113.63,113.82,113.02,113.04,46953.0,113.63,113.82,113.02,113.04,46953.0
2015-09-22 11:10:00,113.09,113.38,112.78,113.32,46249.0,113.09,113.38,112.78,113.32,46249.0
2015-09-22 11:15:00,113.34,113.44,112.99,113.03,19644.0,113.34,113.44,112.99,113.03,19644.0
2015-09-22 11:20:00,113.05,113.16,112.45,112.46,37122.0,113.05,113.16,112.45,112.46,37122.0
2015-09-22 11:25:00,112.54,112.69,112.42,112.55,25820.0,112.54,112.69,112.42,112.55,25820.0
2015-09-22 11:30:00,112.63,113.19,112.52,113.15,27591.0,112.63,113.19,112.52,113.15,27591.0
2015-09-22 11:35:00,113.15,113.27,112.87,112.87,20730.0,113.15,113.27,112.87,112.87,20730.0
2015-09-22 11:40:00,112.79,112.88,112.12,112.12,30412.0,112.79,112.88,112.12,112.12,30412.0
2015-09-22 11:45:00,112.12,112.12,111.52,111.67,61148.0,112.12,112.12,111.52,111.67,61148.0
2015-09-22 11:50:00,111.63,112.24,111.6,112.16,52133.0,111.63,112.24,111.6,112.16,52133.0
2015-09-22 11:55:00,112.25,112.53,111.66,111.93,28956.0,112.25,112.53,111.66,111.93,28956.0
2015-09-22 12:00:00,111.92,111.95,111.5,111.58,56781.0,111.92,111.95,111.5,111.58,56781.0
2015-09-22 12:05:00,111.45,112.24,111.34,112.24,33028.0,111.45,112.24,111.34,112.24,33028.0
2015-09-22 12:10:00,112.27,112.34,112.02,112.17,25476.0,112.27,112.34,112.02,112.17,25476.0
2015-09-22 12:15:00,112.16,112.17,111.6,111.9,27167.0,112.16,112.17,111.6,111.9,27167.0
2015-09-22 12:20:00,111.95,112.61,111.95,112.45,24438.0,111.95,112.61,111.95,112.45,24438.0
2015-09-22 12:25:00,112.39,112.7,112.13,112.7,30724.0,112.39,112.7,112.13,112.7,30724.0
2015-09-22 12:30:00,112.57,113.03,112.29,112.53,37321.0,112.57,113.03,112.29,112.53,37321.0
2015-09-22 12:35:00,112.39,112.39,112.0,112.2,25046.0,112.39,112.39,112.0,112.2,25046.0
2015-09-22 12:40:00,112.3,112.43,112.1,112.25,20771.0,112.3,112.43,112.1,112.25,20771.0
2015-09-22 12:45:00,112.26,112.3,111.93,111.97,28131.0,112.26,112.3,111.93,111.97,28131.0
2015-09-22 12:50:00,111.97,111.97,111.16,111.36,38519.0,111.97,111.97,111.16,111.36,38519.0
2015-09-22 12:55:00,111.36,111.38,110.77,110.88,22982.0,111.36,111.38,110.77,110.88,22982.0
2015-09-22 13:00:00,110.87,111.35,110.8,111.28,23400.0,110.87,111.35,110.8,111.28,23400.0
2015-09-22 13:05:00,111.34,111.44,110.66,110.66,25762.0,111.34,111.44,110.66,110.66,25762.0
2015-09-22 13:10:00,110.7,111.27,110.68,110.84,26030.0,110.7,111.27,110.68,110.84,26030.0
2015-09-22 13:15:00,110.82,110.86,110.45,110.86,34801.0,110.82,110.86,110.45,110.86,34801.0
2015-09-22 13:20:00,110.91,111.01,110.6,110.7,20288.0,110.91,111.01,110.6,110.7,20288.0
2015-09-22 13:25:00,110.67,110.73,110.61,110.68,27473.0,110.67,110.73,110.61,110.68,27473.0
2015-09-22 13:30:00,110.64,111.03,110.64,110.87,39552.0,110.64,111.03,110.64,110.87,39552.0
2015-09-22 13:35:00,110.94,111.03,110.5,110.5,40590.0,110.94,111.03,110.5,110.5,40590.0
2015-09-22 13:40:00,110.5,110.92,110.41,110.87,97771.0,110.5,110.92,110.41,110.87,97771.0
2015-09-22 13:45:00,110.92,111.52,110.87,111.41,31130.0,110.92,111.52,110.87,111.41,31130.0
2015-09-22 13:50:00,111.51,111.99,111.35,111.88,46437.0,111.51,111.99,111.35,111.88,46437.0
2015-09-22 13:55:00,111.88,112.81,111.85,112.69,59951.0,111.88,112.81,111.85,112.69,59951.0
2015-09-22 14:00:00,112.72,113.34,112.5,113.26,67803.0,112.72,113.34,112.5,113.26,67803.0
2015-09-22 14:05:00,113.3,113.98,113.22,113.85,75872.0,113.3,113.98,113.22,113.85,75872.0
2015-09-22 14:10:00,113.86,114.27,113.72,114.23,52732.0,113.86,114.27,113.72,114.23,52732.0
2015-09-22 14:15:00,114.3,114.43,113.85,114.06,67924.0,114.3,114.43,113.85,114.06,67924.0
2015-09-22 14:20:00,113.99,114.14,113.81,114.0,38272.0,113.99,114.14,113.81,114.0,38272.0
2015-09-22 14:25:00,114.0,114.43,113.95,114.14,37942.0,114.0,114.43,113.95,114.14,37942.0
2015-09-22 14:30:00,114.16,114.7,114.03,114.47,37332.0,114.16,114.7,114.03,114.47,37332.0
2015-09-22 14:35:00,114.45,114.55,114.17,114.22,30826.0,114.45,114.55,114.17,114.22,30826.0
2015-09-22 14:40:00,114.25,114.39,113.98,114.31,34700.0,114.25,114.39,113.98,114.31,34700.0
2015-09-22 14:45:00,114.38,114.97,113.92,113.97,44230.0,114.38,114.97,113.92,113.97,44230.0
2015-09-22 14:50:00,113.95,114.31,113.92,114.25,32106.0,113.95,114.31,113.92,114.25,32106.0
2015-09-22 14:55:00,114.25,114.78,114.0,114.69,32708.0,114.25,114.78,114.0,114.69,32708.0
2015-09-22 15:00:00,114.79,115.0,114.48,114.48,26656.0,114.79,115.0,114.48,114.48,26656.0
2015-09-22 15:05:00,114.54,114.66,114.02,114.27,36783.0,114.54,114.66,114.02,114.27,36783.0
2015-09-22 15:10:00,114.31,114.42,114.02,114.26,24572.0,114.31,114.42,114.02,114.26,24572.0
2015-09-22 15:15:00,114.39,114.77,114.32,114.63,32973.0,114.39,114.77,114.32,114.63,32973.0
2015-09-22 15:20:00,114.68,115.08,114.62,115.0,74587.0,114.68,115.08,114.62,115.0,74587.0
2015-09-22 15:25:00,115.05,115.43,114.97,115.25,53722.0,115.05,115.43,114.97,115.25,53722.0
2015-09-22 15:30:00,115.25,115.33,114.52,115.03,90918.0,115.25,115.33,114.52,115.03,90918.0
2015-09-22 15:35:00,115.03,115.07,114.53,114.59,89847.0,115.03,115.07,114.53,114.59,89847.0
2015-09-22 15:40:00,114.57,114.64,114.47,114.58,67941.0,114.57,114.64,114.47,114.58,67941.0
2015-09-22 15:45:00,114.59,114.6,114.26,114.36,89575.0,114.59,114.6,114.26,114.36,89575.0
2015-09-22 15:50:00,114.33,114.55,113.81,114.52,141896.0,114.33,114.55,113.81,114.52,141896.0
2015-09-22 15:55:00,114.51,114.61,114.18,114.41,385378.0,114.51,114.61,114.18,114.41,385378.0
2015-09-23 09:30:00,114.26,114.92,112.62,113.56,64037.0,114.26,114.92,112.62,113.56,64037.0
2015-09-23 09:35:00,113.68,113.8,112.75,112.75,24399.0,113.68,113.8,112.75,112.75,24399.0
2015-09-23 09:40:00,112.98,113.05,112.12,112.17,72286.0,112.98,113.05,112.12,112.17,72286.0
2015-09-23 09:45:00,112.19,112.4,111.29,111.83,43007.0,112.19,112.4,111.29,111.83,43007.0
2015-09-23 09:50:00,111.74,112.05,111.6,111.74,31424.0,111.74,112.05,111.6,111.74,31424.0
2015-09-23 09:55:00,111.75,112.26,111.59,112.2,42883.0,111.75,112.26,111.59,112.2,42883.0
2015-09-23 10:00:00,112.26,113.49,112.26,113.49,25643.0,112.26,113.49,112.26,113.49,25643.0
2015-09-23 10:05:00,113.34,113.55,112.99,113.4,17387.0,113.34,113.55,112.99,113.4,17387.0
2015-09-23 10:10:00,113.24,113.38,112.76,112.84,32269.0,113.24,113.38,112.76,112.84,32269.0
2015-09-23 10:15:00,112.77,113.26,112.77,113.05,22101.0,112.77,113.26,112.77,113.05,22101.0
2015-09-23 10:20:00,113.05,113.36,112.84,113.36,27107.0,113.05,113.36,112.84,113.36,27107.0
2015-09-23 10:25:00,113.32,114.35,113.32,114.2,15096.0,113.32,114.35,113.32,114.2,15096.0
2015-09-23 10:30:00,114.41,114.87,114.25,114.75,41950.0,114.41,114.87,114.25,114.75,41950.0
2015-09-23 10:35:00,114.79,114.99,114.54,114.71,22475.0,114.79,114.99,114.54,114.71,22475.0
2015-09-23 10:40:00,114.58,114.81,114.47,114.64,18226.0,114.58,114.81,114.47,114.64,18226.0
2015-09-23 10:45:00,114.64,115.17,114.58,115.03,14837.0,114.64,115.17,114.58,115.03,14837.0
2015-09-23 10:50:00,115.03,115.49,114.99,115.25,31176.0,115.03,115.49,114.99,115.25,31176.0
2015-09-23 10:55:00,115.25,115.6,114.94,115.58,27153.0,115.25,115.6,114.94,115.58,27153.0
2015-09-23 11:00:00,115.58,115.77,115.38,115.66,27420.0,115.58,115.77,115.38,115.66,27420.0
2015-09-23 11:05:00,115.59,115.86,115.45,115.86,16079.0,115.59,115.86,115.45,115.86,16079.0
2015-09-23 11:10:00,115.82,115.88,115.23,115.27,26937.0,115.82,115.88,115.23,115.27,26937.0
2015-09-23 11:15:00,115.24,115.24,114.56,114.56,23872.0,115.24,115.24,114.56,114.56,23872.0
2015-09-23 11:20:00,114.55,114.62,113.9,113.93,31569.0,114.55,114.62,113.9,113.93,31569.0
2015-09-23 11:25:00,113.96,114.09,113.65,113.69,21770.0,113.96,114.09,113.65,113.69,21770.0
2015-09-23 11:30:00,113.71,113.78,113.27,113.42,35848.0,113.71,113.78,113.27,113.42,35848.0
2015-09-23 11:35:00,113.43,113.44,113.2,113.44,25489.0,113.43,113.44,113.2,113.44,25489.0
2015-09-23 11:40:00,113.43,113.47,112.84,112.86,22952.0,113.43,113.47,112.84,112.86,22952.0
2015-09-23 11:45:00,112.84,112.97,112.67,112.75,17722.0,112.84,112.97,112.67,112.75,17722.0
2015-09-23 11:50:00,112.73,112.82,112.41,112.52,29495.0,112.73,112.82,112.41,112.52,29495.0
2015-09-23 11:55:00,112.51,112.82,112.44,112.74,24362.0,112.51,112.82,112.44,112.74,24362.0
2015-09-23 12:00:00,112.72,112.95,112.45,112.63,26202.0,112.72,112.95,112.45,112.63,26202.0
2015-09-23 12:05:00,112.54,112.59,112.01,112.23,17553.0,112.54,112.59,112.01,112.23,17553.0
2015-09-23 12:10:00,112.14,112.26,112.06,112.12,31409.0,112.14,112.26,112.06,112.12,31409.0
2015-09-23 12:15:00,112.11,112.11,111.8,111.81,23020.0,112.11,112.11,111.8,111.81,23020.0
2015-09-23 12:20:00,111.81,112.0,111.55,111.98,34117.0,111.81,112.0,111.55,111.98,34117.0
2015-09-23 12:25:00,111.93,112.22,111.88,112.06,29018.0,111.93,112.22,111.88,112.06,29018.0
2015-09-23 12:30:00,112.06,112.06,111.54,111.64,11061.0,112.06,112.06,111.54,111.64,11061.0
2015-09-23 12:35:00,111.64,111.68,111.28,111.58,17830.0,111.64,111.68,111.28,111.58,17830.0
2015-09-23 12:40:00,111.62,112.01,111.57,111.76,25321.0,111.62,112.01,111.57,111.76,25321.0
2015-09-23 12:45:00,111.78,112.01,111.58,111.67,13708.0,111.78,112.01,111.58,111.67,13708.0
2015-09-23 12:50:00,111.7,112.0,111.51,112.0,19717.0,111.7,112.0,111.51,112.0,19717.0
2015-09-23 12:55:00,112.01,112.07,111.8,111.99,15424.0,112.01,112.07,111.8,111.99,15424.0
2015-09-23 13:00:00,112.0,112.1,111.78,111.78,15933.0,112.0,112.1,111.78,111.78,15933.0
2015-09-23 13:05:00,111.78,112.3,111.64,112.26,16859.0,111.78,112.3,111.64,112.26,16859.0
2015-09-23 13:10:00,112.26,112.26,111.5,111.5,11052.0,112.26,112.26,111.5,111.5,11052.0
2015-09-23 13:15:00,111.54,111.69,111.1,111.28,19200.0,111.54,111.69,111.1,111.28,19200.0
2015-09-23 13:20:00,111.3,111.53,111.25,111.46,19100.0,111.3,111.53,111.25,111.46,19100.0
2015-09-23 13:25:00,111.44,111.54,110.91,110.94,23423.0,111.44,111.54,110.91,110.94,23423.0
2015-09-23 13:30:00,110.98,111.15,110.9,111.09,35649.0,110.98,111.15,110.9,111.09,35649.0
2015-09-23 13:35:00,111.07,111.1,110.85,111.0,55945.0,111.07,111.1,110.85,111.0,55945.0
2015-09-23 13:40:00,111.05,111.31,110.87,111.31,48820.0,111.05,111.31,110.87,111.31,48820.0
2015-09-23 13:45:00,111.31,111.57,111.3,111.51,42919.0,111.31,111.57,111.3,111.51,42919.0
2015-09-23 13:50:00,111.53,111.53,111.02,111.15,17276.0,111.53,111.53,111.02,111.15,17276.0
2015-09-23 13:55:00,111.13,111.22,110.93,111.14,15071.0,111.13,111.22,110.93,111.14,15071.0
2015-09-23 14:00:00,111.15,111.28,110.99,111.18,20800.0,111.15,111.28,110.99,111.18,20800.0
2015-09-23 14:05:00,111.19,111.71,111.19,111.27,24070.0,111.19,111.71,111.19,111.27,24070.0
2015-09-23 14:10:00,111.39,111.42,111.04,111.24,12384.0,111.39,111.42,111.04,111.24,12384.0
2015-09-23 14:15:00,111.24,111.24,110.83,111.06,19178.0,111.24,111.24,110.83,111.06,19178.0
2015-09-23 14:20:00,111.05,111.13,110.72,110.75,17701.0,111.05,111.13,110.72,110.75,17701.0
2015-09-23 14:25:00,110.84,110.85,110.51,110.61,29468.0,110.84,110.85,110.51,110.61,29468.0
2015-09-23 14:30:00,110.55,110.72,110.36,110.47,26045.0,110.55,110.72,110.36,110.47,26045.0
2015-09-23 14:35:00,110.5,110.53,109.92,110.01,41460.0,110.5,110.53,109.92,110.01,41460.0
2015-09-23 14:40:00,110.0,110.09,109.85,110.06,36367.0,110.0,110.09,109.85,110.06,36367.0
2015-09-23 14:45:00,109.97,110.04,109.46,109.64,64462.0,109.97,110.04,109.46,109.64,64462.0
2015-09-23 14:50:00,109.65,109.65,109.26,109.42,39397.0,109.65,109.65,109.26,109.42,39397.0
2015-09-23 14:55:00,109.4,109.54,109.17,109.32,32668.0,109.4,109.54,109.17,109.32,32668.0
2015-09-23 15:00:00,109.43,109.56,109.18,109.45,32181.0,109.43,109.56,109.18,109.45,32181.0
2015-09-23 15:05:00,109.39,109.51,109.09,109.3,25788.0,109.39,109.51,109.09,109.3,25788.0
2015-09-23 15:10:00,109.29,109.35,108.68,108.73,61537.0,109.29,109.35,108.68,108.73,61537.0
2015-09-23 15:15:00,108.74,108.86,108.51,108.54,37942.0,108.74,108.86,108.51,108.54,37942.0
2015-09-23 15:20:00,108.65,110.08,108.45,109.96,139483.0,108.65,110.08,108.45,109.96,139483.0
2015-09-23 15:25:00,110.05,110.39,109.72,110.28,54082.0,110.05,110.39,109.72,110.28,54082.0
2015-09-23 15:30:00,110.34,110.78,110.29,110.72,45000.0,110.34,110.78,110.29,110.72,45000.0
2015-09-23 15:35:00,110.76,110.76,110.16,110.49,52364.0,110.76,110.76,110.16,110.49,52364.0
2015-09-23 15:40:00,110.48,111.36,110.48,110.95,74778.0,110.48,111.36,110.48,110.95,74778.0
2015-09-23 15:45:00,110.85,111.5,110.77,111.48,103690.0,110.85,111.5,110.77,111.48,103690.0
2015-09-23 15:50:00,111.49,111.6,111.23,111.5,163714.0,111.49,111.6,111.23,111.5,163714.0
2015-09-23 15:55:00,111.5,112.07,111.44,111.94,211029.0,111.5,112.07,111.44,111.94,211029.0
2015-09-24 09:30:00,110.3,111.55,110.3,110.71,54817.0,110.3,111.55,110.3,110.71,54817.0
2015-09-24 09:35:00,110.82,111.94,110.44,111.9,51274.0,110.82,111.94,110.44,111.9,51274.0
2015-09-24 09:40:00,111.91,112.22,111.0,111.04,45522.0,111.91,112.22,111.0,111.04,45522.0
2015-09-24 09:45:00,111.2,111.33,110.56,110.65,52232.0,111.2,111.33,110.56,110.65,52232.0
2015-09-24 09:50:00,110.72,111.4,110.33,111.22,24110.0,110.72,111.4,110.33,111.22,24110.0
2015-09-24 09:55:00,111.08,111.81,110.52,111.68,38611.0,111.08,111.81,110.52,111.68,38611.0
2015-09-24 10:00:00,111.79,111.85,111.1,111.81,33901.0,111.79,111.85,111.1,111.81,33901.0
2015-09-24 10:05:00,111.72,112.22,111.37,112.13,18637.0,111.72,112.22,111.37,112.13,18637.0
2015-09-24 10:10:00,112.12,112.94,112.02,112.83,51553.0,112.12,112.94,112.02,112.83,51553.0
2015-09-24 10:15:00,112.56,112.79,112.08,112.24,33069.0,112.56,112.79,112.08,112.24,33069.0
2015-09-24 10:20:00,112.26,112.33,111.13,111.67,20891.0,112.26,112.33,111.13,111.67,20891.0
2015-09-24 10:25:00,111.62,111.7,110.9,110.9,38448.0,111.62,111.7,110.9,110.9,38448.0
2015-09-24 10:30:00,110.9,111.33,110.74,110.83,35403.0,110.9,111.33,110.74,110.83,35403.0
2015-09-24 10:35:00,110.73,110.89,110.34,110.82,24439.0,110.73,110.89,110.34,110.82,24439.0
2015-09-24 10:40:00,110.88,111.29,110.6,110.94,37023.0,110.88,111.29,110.6,110.94,37023.0
2015-09-24 10:45:00,110.92,111.47,110.89,111.39,26146.0,110.92,111.47,110.89,111.39,26146.0
2015-09-24 10:50:00,111.28,111.56,111.0,111.0,23489.0,111.28,111.56,111.0,111.0,23489.0
2015-09-24 10:55:00,111.0,111.33,110.98,111.33,18146.0,111.0,111.33,110.98,111.33,18146.0
2015-09-24 11:00:00,111.17,111.21,110.86,110.94,14414.0,111.17,111.21,110.86,110.94,14414.0
2015-09-24 11:05:00,110.84,111.08,110.65,110.79,18195.0,110.84,111.08,110.65,110.79,18195.0
2015-09-24 11:10:00,110.81,110.84,110.0,110.19,17796.0,110.81,110.84,110.0,110.19,17796.0
2015-09-24 11:15:00,110.09,110.29,110.01,110.01,11813.0,110.09,110.29,110.01,110.01,11813.0
2015-09-24 11:20:00,110.1,110.5,110.01,110.5,28381.0,110.1,110.5,110.01,110.5,28381.0
2015-09-24 11:25:00,110.42,110.42,109.67,109.7,52299.0,110.42,110.42,109.67,109.7,52299.0
2015-09-24 11:30:00,109.84,110.14,109.13,109.13,33566.0,109.84,110.14,109.13,109.13,33566.0
2015-09-24 11:35:00,109.19,109.48,109.1,109.38,19118.0,109.19,109.48,109.1,109.38,19118.0
2015-09-24 11:40:00,109.37,109.79,109.02,109.79,16019.0,109.37,109.79,109.02,109.79,16019.0
2015-09-24 11:45:00,109.8,110.22,109.69,109.81,15261.0,109.8,110.22,109.69,109.81,15261.0
2015-09-24 11:50:00,109.76,109.89,109.53,109.83,7610.0,109.76,109.89,109.53,109.83,7610.0
2015-09-24 11:55:00,109.89,110.37,109.89,110.27,8113.0,109.89,110.37,109.89,110.27,8113.0
2015-09-24 12:00:00,110.25,110.33,109.82,110.03,9403.0,110.25,110.33,109.82,110.03,9403.0
2015-09-24 12:05:00,110.11,110.34,109.98,110.34,9600.0,110.11,110.34,109.98,110.34,9600.0
2015-09-24 12:10:00,110.38,110.39,109.95,110.12,7415.0,110.38,110.39,109.95,110.12,7415.0
2015-09-24 12:15:00,110.13,110.69,110.09,110.5,6500.0,110.13,110.69,110.09,110.5,6500.0
2015-09-24 12:20:00,110.49,110.97,110.39,110.96,8892.0,110.49,110.97,110.39,110.96,8892.0
2015-09-24 12:25:00,110.98,111.19,110.73,111.11,19195.0,110.98,111.19,110.73,111.11,19195.0
2015-09-24 12:30:00,111.2,111.87,111.2,111.78,10617.0,111.2,111.87,111.2,111.78,10617.0
2015-09-24 12:35:00,111.86,111.86,111.35,111.36,13047.0,111.86,111.86,111.35,111.36,13047.0
2015-09-24 12:40:00,111.44,111.69,110.7,110.83,35124.0,111.44,111.69,110.7,110.83,35124.0
2015-09-24 12:45:00,110.82,111.08,110.77,111.06,11602.0,110.82,111.08,110.77,111.06,11602.0
2015-09-24 12:50:00,110.87,111.14,110.74,110.78,23589.0,110.87,111.14,110.74,110.78,23589.0
2015-09-24 12:55:00,110.84,111.0,110.39,110.39,11009.0,110.84,111.0,110.39,110.39,11009.0
2015-09-24 13:00:00,110.4,110.48,110.0,110.06,8433.0,110.4,110.48,110.0,110.06,8433.0
2015-09-24 13:05:00,110.03,110.39,110.0,110.3,15131.0,110.03,110.39,110.0,110.3,15131.0
2015-09-24 13:10:00,110.19,110.55,110.19,110.5,15927.0,110.19,110.55,110.19,110.5,15927.0
2015-09-24 13:15:00,110.55,110.59,110.17,110.26,25602.0,110.55,110.59,110.17,110.26,25602.0
2015-09-24 13:20:00,110.17,110.18,109.93,110.0,23538.0,110.17,110.18,109.93,110.0,23538.0
2015-09-24 13:25:00,110.01,110.04,109.5,109.64,50490.0,110.01,110.04,109.5,109.64,50490.0
2015-09-24 13:30:00,109.64,109.65,109.36,109.52,24612.0,109.64,109.65,109.36,109.52,24612.0
2015-09-24 13:35:00,109.57,109.63,109.37,109.43,19414.0,109.57,109.63,109.37,109.43,19414.0
2015-09-24 13:40:00,109.45,109.57,109.34,109.48,29901.0,109.45,109.57,109.34,109.48,29901.0
2015-09-24 13:45:00,109.51,109.69,109.35,109.59,21090.0,109.51,109.69,109.35,109.59,21090.0
2015-09-24 13:50:00,109.6,109.81,109.43,109.59,30816.0,109.6,109.81,109.43,109.59,30816.0
2015-09-24 13:55:00,109.61,109.65,109.34,109.49,21046.0,109.61,109.65,109.34,109.49,21046.0
2015-09-24 14:00:00,109.49,109.61,109.41,109.57,9700.0,109.49,109.61,109.41,109.57,9700.0
2015-09-24 14:05:00,109.61,109.65,109.47,109.5,33586.0,109.61,109.65,109.47,109.5,33586.0
2015-09-24 14:10:00,109.51,109.73,109.48,109.55,12114.0,109.51,109.73,109.48,109.55,12114.0
2015-09-24 14:15:00,109.64,109.97,109.58,109.83,20419.0,109.64,109.97,109.58,109.83,20419.0
2015-09-24 14:20:00,109.82,110.33,109.82,110.18,32164.0,109.82,110.33,109.82,110.18,32164.0
2015-09-24 14:25:00,110.22,110.4,109.84,109.94,35273.0,110.22,110.4,109.84,109.94,35273.0
2015-09-24 14:30:00,109.89,110.01,109.44,109.57,31629.0,109.89,110.01,109.44,109.57,31629.0
2015-09-24 14:35:00,109.54,109.9,109.54,109.9,17903.0,109.54,109.9,109.54,109.9,17903.0
2015-09-24 14:40:00,109.93,110.14,109.62,109.79,14132.0,109.93,110.14,109.62,109.79,14132.0
2015-09-24 14:45:00,109.91,110.31,109.8,110.31,14000.0,109.91,110.31,109.8,110.31,14000.0
2015-09-24 14:50:00,110.44,110.71,110.3,110.7,26656.0,110.44,110.71,110.3,110.7,26656.0
2015-09-24 14:55:00,110.71,111.15,110.48,110.92,29653.0,110.71,111.15,110.48,110.92,29653.0
2015-09-24 15:00:00,110.91,111.79,110.87,111.13,48734.0,110.91,111.79,110.87,111.13,48734.0
2015-09-24 15:05:00,111.12,111.2,110.68,110.84,32266.0,111.12,111.2,110.68,110.84,32266.0
2015-09-24 15:10:00,110.86,111.17,110.71,111.01,20053.0,110.86,111.17,110.71,111.01,20053.0
2015-09-24 15:15:00,111.02,111.66,110.97,111.51,28289.0,111.02,111.66,110.97,111.51,28289.0
2015-09-24 15:20:00,111.56,112.11,111.51,111.81,74679.0,111.56,112.11,111.51,111.81,74679.0
2015-09-24 15:25:00,111.62,111.99,111.55,111.91,36043.0,111.62,111.99,111.55,111.91,36043.0
2015-09-24 15:30:00,111.89,111.96,111.66,111.68,55621.0,111.89,111.96,111.66,111.68,55621.0
2015-09-24 15:35:00,111.68,111.68,110.94,111.07,34268.0,111.68,111.68,110.94,111.07,34268.0
2015-09-24 15:40:00,111.04,111.55,111.04,111.51,22344.0,111.04,111.55,111.04,111.51,22344.0
2015-09-24 15:45:00,111.55,111.59,111.11,111.33,36430.0,111.55,111.59,111.11,111.33,36430.0
2015-09-24 15:50:00,111.27,111.27,110.97,111.14,50146.0,111.27,111.27,110.97,111.14,50146.0
2015-09-24 15:55:00,111.13,111.45,110.95,111.11,139137.0,111.13,111.45,110.95,111.11,139137.0
2015-09-25 09:30:00,112.3,113.38,112.12,112.46,92090.0,112.3,113.38,112.12,112.46,92090.0
2015-09-25 09:35:00,111.96,112.4,111.24,111.55,32386.0,111.96,112.4,111.24,111.55,32386.0
2015-09-25 09:40:00,111.57,112.15,111.39,112.15,40269.0,111.57,112.15,111.39,112.15,40269.0
2015-09-25 09:45:00,111.7,111.89,111.11,111.37,20997.0,111.7,111.89,111.11,111.37,20997.0
2015-09-25 09:50:00,111.37,111.93,111.3,111.63,21974.0,111.37,111.93,111.3,111.63,21974.0
2015-09-25 09:55:00,111.79,112.75,111.75,112.21,46715.0,111.79,112.75,111.75,112.21,46715.0
2015-09-25 10:00:00,111.93,112.16,110.76,110.79,12273.0,111.93,112.16,110.76,110.79,12273.0
2015-09-25 10:05:00,110.8,110.89,110.26,110.45,12258.0,110.8,110.89,110.26,110.45,12258.0
2015-09-25 10:10:00,110.45,110.67,110.22,110.38,25694.0,110.45,110.67,110.22,110.38,25694.0
2015-09-25 10:15:00,110.28,110.54,110.1,110.45,15721.0,110.28,110.54,110.1,110.45,15721.0
2015-09-25 10:20:00,110.45,110.75,110.17,110.41,10112.0,110.45,110.75,110.17,110.41,10112.0
2015-09-25 10:25:00,110.41,110.59,109.84,109.94,16686.0,110.41,110.59,109.84,109.94,16686.0
2015-09-25 10:30:00,110.11,110.35,110.03,110.22,9821.0,110.11,110.35,110.03,110.22,9821.0
2015-09-25 10:35:00,110.37,110.81,110.34,110.81,7600.0,110.37,110.81,110.34,110.81,7600.0
2015-09-25 10:40:00,110.84,110.98,110.51,110.58,10800.0,110.84,110.98,110.51,110.58,10800.0
2015-09-25 10:45:00,110.75,111.3,110.63,110.9,11068.0,110.75,111.3,110.63,110.9,11068.0
2015-09-25 10:50:00,110.84,111.11,110.71,111.05,7358.0,110.84,111.11,110.71,111.05,7358.0
2015-09-25 10:55:00,111.21,111.7,111.21,111.7,5408.0,111.21,111.7,111.21,111.7,5408.0
2015-09-25 11:00:00,111.58,111.58,111.18,111.26,4795.0,111.58,111.58,111.18,111.26,4795.0
2015-09-25 11:05:00,111.27,111.41,111.03,111.29,8973.0,111.27,111.41,111.03,111.29,8973.0
2015-09-25 11:10:00,111.22,111.56,111.22,111.44,14189.0,111.22,111.56,111.22,111.44,14189.0
2015-09-25 11:15:00,111.5,111.51,110.94,111.09,8791.0,111.5,111.51,110.94,111.09,8791.0
2015-09-25 11:20:00,111.07,111.15,110.85,110.93,10664.0,111.07,111.15,110.85,110.93,10664.0
2015-09-25 11:25:00,111.0,111.09,110.48,110.48,6696.0,111.0,111.09,110.48,110.48,6696.0
2015-09-25 11:30:00,110.63,110.79,110.03,110.09,7950.0,110.63,110.79,110.03,110.09,7950.0
2015-09-25 11:35:00,110.08,110.41,109.76,110.0,18973.0,110.08,110.41,109.76,110.0,18973.0
2015-09-25 11:40:00,110.01,110.23,109.92,110.14,5510.0,110.01,110.23,109.92,110.14,5510.0
2015-09-25 11:45:00,110.13,110.41,110.02,110.11,11224.0,110.13,110.41,110.02,110.11,11224.0
2015-09-25 11:50:00,110.14,110.19,109.8,109.84,8613.0,110.14,110.19,109.8,109.84,8613.0
2015-09-25 11:55:00,109.84,109.88,109.21,109.86,16422.0,109.84,109.88,109.21,109.86,16422.0
2015-09-25 12:00:00,109.93,109.93,109.07,109.19,8774.0,109.93,109.93,109.07,109.19,8774.0
2015-09-25 12:05:00,109.09,109.43,109.09,109.37,8465.0,109.09,109.43,109.09,109.37,8465.0
2015-09-25 12:10:00,109.3,109.36,109.02,109.06,6481.0,109.3,109.36,109.02,109.06,6481.0
2015-09-25 12:15:00,109.01,109.13,108.68,108.79,10339.0,109.01,109.13,108.68,108.79,10339.0
2015-09-25 12:20:00,108.72,109.01,108.51,108.65,9752.0,108.72,109.01,108.51,108.65,9752.0
2015-09-25 12:25:00,108.74,108.85,108.6,108.67,3300.0,108.74,108.85,108.6,108.67,3300.0
2015-09-25 12:30:00,108.74,108.84,108.5,108.54,4501.0,108.74,108.84,108.5,108.54,4501.0
2015-09-25 12:35:00,108.67,108.67,108.15,108.55,14030.0,108.67,108.67,108.15,108.55,14030.0
2015-09-25 12:40:00,108.44,108.58,108.25,108.4,11830.0,108.44,108.58,108.25,108.4,11830.0
2015-09-25 12:45:00,108.36,108.8,108.36,108.51,16571.0,108.36,108.8,108.36,108.51,16571.0
2015-09-25 12:50:00,108.61,109.34,108.46,109.34,22780.0,108.61,109.34,108.46,109.34,22780.0
2015-09-25 12:55:00,109.24,109.28,109.06,109.15,7700.0,109.24,109.28,109.06,109.15,7700.0
2015-09-25 13:00:00,109.22,109.24,109.0,109.11,14857.0,109.22,109.24,109.0,109.11,14857.0
2015-09-25 13:05:00,109.08,109.11,108.77,108.97,10290.0,109.08,109.11,108.77,108.97,10290.0
2015-09-25 13:10:00,108.75,108.88,108.48,108.75,11918.0,108.75,108.88,108.48,108.75,11918.0
2015-09-25 13:15:00,108.73,108.78,108.12,108.12,20199.0,108.73,108.78,108.12,108.12,20199.0
2015-09-25 13:20:00,108.13,108.23,107.59,107.63,24823.0,108.13,108.23,107.59,107.63,24823.0
2015-09-25 13:25:00,107.66,107.81,107.3,107.3,37859.0,107.66,107.81,107.3,107.3,37859.0
2015-09-25 13:30:00,107.4,107.4,107.02,107.08,47380.0,107.4,107.4,107.02,107.08,47380.0
2015-09-25 13:35:00,107.01,107.01,106.44,106.77,53268.0,107.01,107.01,106.44,106.77,53268.0
2015-09-25 13:40:00,106.7,106.79,106.48,106.53,25506.0,106.7,106.79,106.48,106.53,25506.0
2015-09-25 13:45:00,106.6,106.65,106.0,106.11,23900.0,106.6,106.65,106.0,106.11,23900.0
2015-09-25 13:50:00,106.18,106.48,106.03,106.19,35617.0,106.18,106.48,106.03,106.19,35617.0
2015-09-25 13:55:00,106.29,106.4,105.7,105.8,26585.0,106.29,106.4,105.7,105.8,26585.0
2015-09-25 14:00:00,105.8,105.87,105.27,105.36,41617.0,105.8,105.87,105.27,105.36,41617.0
2015-09-25 14:05:00,105.27,105.36,104.9,104.9,54496.0,105.27,105.36,104.9,104.9,54496.0
2015-09-25 14:10:00,104.98,105.04,104.12,104.12,43721.0,104.98,105.04,104.12,104.12,43721.0
2015-09-25 14:15:00,104.1,104.38,103.61,103.8,38032.0,104.1,104.38,103.61,103.8,38032.0
2015-09-25 14:20:00,103.64,103.69,103.03,103.25,50057.0,103.64,103.69,103.03,103.25,50057.0
2015-09-25 14:25:00,103.12,103.22,102.37,102.85,85576.0,103.12,103.22,102.37,102.85,85576.0
2015-09-25 14:30:00,102.83,103.67,102.73,103.67,49228.0,102.83,103.67,102.73,103.67,49228.0
2015-09-25 14:35:00,103.63,103.88,103.23,103.37,32701.0,103.63,103.88,103.23,103.37,32701.0
2015-09-25 14:40:00,103.14,103.45,102.67,102.8,142395.0,103.14,103.45,102.67,102.8,142395.0
2015-09-25 14:45:00,102.79,103.23,102.55,102.7,62312.0,102.79,103.23,102.55,102.7,62312.0
2015-09-25 14:50:00,102.71,103.47,102.64,103.38,76609.0,102.71,103.47,102.64,103.38,76609.0
2015-09-25 14:55:00,103.36,104.14,102.91,103.96,46491.0,103.36,104.14,102.91,103.96,46491.0
2015-09-25 15:00:00,103.99,104.14,102.84,102.96,53814.0,103.99,104.14,102.84,102.96,53814.0
2015-09-25 15:05:00,102.88,102.96,102.06,102.1,67782.0,102.88,102.96,102.06,102.1,67782.0
2015-09-25 15:10:00,102.09,102.22,101.26,101.35,47062.0,102.09,102.22,101.26,101.35,47062.0
2015-09-25 15:15:00,101.26,101.54,101.0,101.4,87744.0,101.26,101.54,101.0,101.4,87744.0
2015-09-25 15:20:00,101.39,102.26,101.17,101.93,56237.0,101.39,102.26,101.17,101.93,56237.0
2015-09-25 15:25:00,101.98,102.33,101.56,102.01,64301.0,101.98,102.33,101.56,102.01,64301.0
2015-09-25 15:30:00,101.94,102.65,101.85,102.6,90856.0,101.94,102.65,101.85,102.6,90856.0
2015-09-25 15:35:00,102.6,103.0,102.24,102.64,78794.0,102.6,103.0,102.24,102.64,78794.0
2015-09-25 15:40:00,102.64,103.01,102.44,102.95,67073.0,102.64,103.01,102.44,102.95,67073.0
2015-09-25 15:45:00,102.95,103.01,102.81,102.99,151330.0,102.95,103.01,102.81,102.99,151330.0
2015-09-25 15:50:00,102.99,103.51,102.72,103.43,121497.0,102.99,103.51,102.72,103.43,121497.0
2015-09-25 15:55:00,103.38,103.73,103.29,103.29,138411.0,103.38,103.73,103.29,103.29,138411.0
2015-09-28 09:30:00,103.72,103.95,101.09,101.53,123512.0,103.72,103.95,101.09,101.53,123512.0
2015-09-28 09:35:00,101.33,103.33,100.73,102.84,90792.0,101.33,103.33,100.73,102.84,90792.0
2015-09-28 09:40:00,103.0,104.31,102.71,104.0,212930.0,103.0,104.31,102.71,104.0,212930.0
2015-09-28 09:45:00,104.06,104.25,103.22,103.79,150048.0,104.06,104.25,103.22,103.79,150048.0
2015-09-28 09:50:00,103.57,104.5,102.79,103.14,105318.0,103.57,104.5,102.79,103.14,105318.0
2015-09-28 09:55:00,103.35,103.84,102.84,103.1,62684.0,103.35,103.84,102.84,103.1,62684.0
2015-09-28 10:00:00,102.96,104.43,102.84,103.41,89996.0,102.96,104.43,102.84,103.41,89996.0
2015-09-28 10:05:00,103.42,103.74,101.44,101.44,164914.0,103.42,103.74,101.44,101.44,164914.0
2015-09-28 10:10:00,101.65,103.58,101.44,103.0,192120.0,101.65,103.58,101.44,103.0,192120.0
2015-09-28 10:15:00,103.11,103.4,102.09,102.31,51056.0,103.11,103.4,102.09,102.31,51056.0
2015-09-28 10:20:00,102.2,102.2,101.04,101.51,98470.0,102.2,102.2,101.04,101.51,98470.0
2015-09-28 10:25:00,101.49,102.0,100.5,101.97,90698.0,101.49,102.0,100.5,101.97,90698.0
2015-09-28 10:30:00,102.0,102.12,100.49,100.6,52956.0,102.0,102.12,100.49,100.6,52956.0
2015-09-28 10:35:00,100.5,101.32,100.01,100.91,46904.0,100.5,101.32,100.01,100.91,46904.0
2015-09-28 10:40:00,100.98,101.34,100.22,101.05,80754.0,100.98,101.34,100.22,101.05,80754.0
2015-09-28 10:45:00,100.95,101.45,100.64,101.38,60028.0,100.95,101.45,100.64,101.38,60028.0
2015-09-28 10:50:00,101.41,101.86,101.16,101.86,25492.0,101.41,101.86,101.16,101.86,25492.0
2015-09-28 10:55:00,102.01,103.07,101.93,103.01,88356.0,102.01,103.07,101.93,103.01,88356.0
2015-09-28 11:00:00,102.93,103.65,102.92,103.1,160838.0,102.93,103.65,102.92,103.1,160838.0
2015-09-28 11:05:00,103.12,104.31,103.11,103.79,66352.0,103.12,104.31,103.11,103.79,66352.0
2015-09-28 11:10:00,103.79,103.8,103.01,103.23,57644.0,103.79,103.8,103.01,103.23,57644.0
2015-09-28 11:15:00,103.33,103.46,102.97,103.09,85710.0,103.33,103.46,102.97,103.09,85710.0
2015-09-28 11:20:00,103.12,103.77,103.01,103.31,91946.0,103.12,103.77,103.01,103.31,91946.0
2015-09-28 11:25:00,103.22,103.35,101.67,101.8,59274.0,103.22,103.35,101.67,101.8,59274.0
2015-09-28 11:30:00,101.8,102.32,101.68,101.68,27686.0,101.8,102.32,101.68,101.68,27686.0
2015-09-28 11:35:00,101.72,102.36,101.56,102.35,24846.0,101.72,102.36,101.56,102.35,24846.0
2015-09-28 11:40:00,102.34,102.34,101.48,101.68,17476.0,102.34,102.34,101.48,101.68,17476.0
2015-09-28 11:45:00,101.52,101.64,100.69,101.2,44292.0,101.52,101.64,100.69,101.2,44292.0
2015-09-28 11:50:00,101.2,101.68,101.05,101.68,28408.0,101.2,101.68,101.05,101.68,28408.0
2015-09-28 11:55:00,101.73,101.85,101.29,101.45,42646.0,101.73,101.85,101.29,101.45,42646.0
2015-09-28 12:00:00,101.34,101.59,101.31,101.52,14046.0,101.34,101.59,101.31,101.52,14046.0
2015-09-28 12:05:00,101.41,101.5,100.72,100.89,20292.0,101.41,101.5,100.72,100.89,20292.0
2015-09-28 12:10:00,100.96,101.07,100.79,100.9,41642.0,100.96,101.07,100.79,100.9,41642.0
2015-09-28 12:15:00,101.04,101.19,100.81,101.0,18960.0,101.04,101.19,100.81,101.0,18960.0
2015-09-28 12:20:00,101.07,101.07,100.8,101.05,27144.0,101.07,101.07,100.8,101.05,27144.0
2015-09-28 12:25:00,101.17,101.65,101.17,101.51,11616.0,101.17,101.65,101.17,101.51,11616.0
2015-09-28 12:30:00,101.45,101.57,100.9,100.92,39156.0,101.45,101.57,100.9,100.92,39156.0
2015-09-28 12:35:00,100.97,101.23,100.6,101.18,33968.0,100.97,101.23,100.6,101.18,33968.0
2015-09-28 12:40:00,101.19,101.24,100.56,100.57,23204.0,101.19,101.24,100.56,100.57,23204.0
2015-09-28 12:45:00,100.64,100.65,99.66,99.95,47348.0,100.64,100.65,99.66,99.95,47348.0
2015-09-28 12:50:00,99.9,100.0,99.34,99.98,38480.0,99.9,100.0,99.34,99.98,38480.0
2015-09-28 12:55:00,99.9,100.03,98.83,99.23,53954.0,99.9,100.03,98.83,99.23,53954.0
2015-09-28 13:00:00,99.26,100.16,99.18,100.08,52804.0,99.26,100.16,99.18,100.08,52804.0
2015-09-28 13:05:00,100.03,100.91,100.03,100.62,25934.0,100.03,100.91,100.03,100.62,25934.0
2015-09-28 13:10:00,100.63,100.76,99.98,100.25,20182.0,100.63,100.76,99.98,100.25,20182.0
2015-09-28 13:15:00,100.26,100.6,99.77,99.79,66336.0,100.26,100.6,99.77,99.79,66336.0
2015-09-28 13:20:00,99.78,100.53,99.62,100.14,15890.0,99.78,100.53,99.62,100.14,15890.0
2015-09-28 13:25:00,99.98,100.43,99.74,99.76,73808.0,99.98,100.43,99.74,99.76,73808.0
2015-09-28 13:30:00,99.71,100.46,99.66,99.95,26070.0,99.71,100.46,99.66,99.95,26070.0
2015-09-28 13:35:00,99.99,100.68,99.7,100.61,18214.0,99.99,100.68,99.7,100.61,18214.0
2015-09-28 13:40:00,100.53,101.05,99.98,100.89,37494.0,100.53,101.05,99.98,100.89,37494.0
2015-09-28 13:45:00,100.81,100.86,100.35,100.42,71734.0,100.81,100.86,100.35,100.42,71734.0
2015-09-28 13:50:00,100.34,100.41,99.85,99.94,77378.0,100.34,100.41,99.85,99.94,77378.0
2015-09-28 13:55:00,99.87,100.1,99.8,99.95,85502.0,99.87,100.1,99.8,99.95,85502.0
2015-09-28 14:00:00,99.88,99.95,99.65,99.75,64228.0,99.88,99.95,99.65,99.75,64228.0
2015-09-28 14:05:00,99.66,100.0,99.65,99.9,43508.0,99.66,100.0,99.65,99.9,43508.0
2015-09-28 14:10:00,99.83,99.88,98.68,98.78,65256.0,99.83,99.88,98.68,98.78,65256.0
2015-09-28 14:15:00,98.67,98.76,98.43,98.57,46560.0,98.67,98.76,98.43,98.57,46560.0
2015-09-28 14:20:00,98.54,98.74,98.41,98.52,86088.0,98.54,98.74,98.41,98.52,86088.0
2015-09-28 14:25:00,98.49,98.97,98.49,98.84,132244.0,98.49,98.97,98.49,98.84,132244.0
2015-09-28 14:30:00,98.84,98.86,98.12,98.65,78342.0,98.84,98.86,98.12,98.65,78342.0
2015-09-28 14:35:00,98.69,99.59,98.6,99.59,125130.0,98.69,99.59,98.6,99.59,125130.0
2015-09-28 14:40:00,99.53,99.92,99.4,99.92,142198.0,99.53,99.92,99.4,99.92,142198.0
2015-09-28 14:45:00,99.9,99.99,99.08,99.09,72524.0,99.9,99.99,99.08,99.09,72524.0
2015-09-28 14:50:00,99.0,99.13,98.7,98.85,64800.0,99.0,99.13,98.7,98.85,64800.0
2015-09-28 14:55:00,98.82,98.91,98.64,98.73,48588.0,98.82,98.91,98.64,98.73,48588.0
2015-09-28 15:00:00,98.69,99.17,98.44,99.17,57330.0,98.69,99.17,98.44,99.17,57330.0
2015-09-28 15:05:00,99.17,99.23,98.39,98.39,56962.0,99.17,99.23,98.39,98.39,56962.0
2015-09-28 15:10:00,98.44,98.44,97.8,98.22,73008.0,98.44,98.44,97.8,98.22,73008.0
2015-09-28 15:15:00,98.18,98.7,97.9,98.67,67356.0,98.18,98.7,97.9,98.67,67356.0
2015-09-28 15:20:00,98.76,99.08,98.33,98.38,74394.0,98.76,99.08,98.33,98.38,74394.0
2015-09-28 15:25:00,98.35,98.36,97.79,97.91,98818.0,98.35,98.36,97.79,97.91,98818.0
2015-09-28 15:30:00,97.91,98.74,97.81,98.74,151508.0,97.91,98.74,97.81,98.74,151508.0
2015-09-28 15:35:00,98.69,98.82,98.4,98.49,127614.0,98.69,98.82,98.4,98.49,127614.0
2015-09-28 15:40:00,98.49,99.43,98.49,98.89,183830.0,98.49,99.43,98.49,98.89,183830.0
2015-09-28 15:45:00,98.88,99.02,98.28,98.69,189066.0,98.88,99.02,98.28,98.69,189066.0
2015-09-28 15:50:00,98.65,99.06,98.53,98.99,244288.0,98.65,99.06,98.53,98.99,244288.0
2015-09-28 15:55:00,98.99,98.99,98.23,98.5,471010.0,98.99,98.99,98.23,98.5,471010.0
2015-09-29 09:30:00,97.84,99.0,97.45,97.79,99206.0,97.84,99.0,97.45,97.79,99206.0
2015-09-29 09:35:00,97.52,99.24,97.51,98.91,46332.0,97.52,99.24,97.51,98.91,46332.0
2015-09-29 09:40:00,98.91,98.91,97.9,98.12,103575.0,98.91,98.91,97.9,98.12,103575.0
2015-09-29 09:45:00,98.0,98.27,97.54,98.03,104325.0,98.0,98.27,97.54,98.03,104325.0
2015-09-29 09:50:00,97.92,98.87,97.63,98.84,123930.0,97.92,98.87,97.63,98.84,123930.0
2015-09-29 09:55:00,98.81,101.88,98.8,101.5,142816.0,98.81,101.88,98.8,101.5,142816.0
2015-09-29 10:00:00,101.69,101.88,100.21,100.63,110836.0,101.69,101.88,100.21,100.63,110836.0
2015-09-29 10:05:00,100.8,101.4,100.47,100.86,46334.0,100.8,101.4,100.47,100.86,46334.0
2015-09-29 10:10:00,100.85,102.34,100.81,102.21,122426.0,100.85,102.34,100.81,102.21,122426.0
2015-09-29 10:15:00,102.23,103.36,101.81,102.75,76952.0,102.23,103.36,101.81,102.75,76952.0
2015-09-29 10:20:00,102.92,103.46,102.67,103.15,57532.0,102.92,103.46,102.67,103.15,57532.0
2015-09-29 10:25:00,103.16,103.9,103.16,103.73,60350.0,103.16,103.9,103.16,103.73,60350.0
2015-09-29 10:30:00,103.74,103.99,103.14,103.81,58718.0,103.74,103.99,103.14,103.81,58718.0
2015-09-29 10:35:00,103.73,104.31,103.23,103.33,36096.0,103.73,104.31,103.23,103.33,36096.0
2015-09-29 10:40:00,103.29,103.33,102.77,102.85,57084.0,103.29,103.33,102.77,102.85,57084.0
2015-09-29 10:45:00,103.01,103.44,102.86,103.23,85758.0,103.01,103.44,102.86,103.23,85758.0
2015-09-29 10:50:00,103.3,103.73,103.02,103.63,33845.0,103.3,103.73,103.02,103.63,33845.0
2015-09-29 10:55:00,103.71,104.68,103.71,104.65,50438.0,103.71,104.68,103.71,104.65,50438.0
2015-09-29 11:00:00,104.56,104.72,104.12,104.59,26599.0,104.56,104.72,104.12,104.59,26599.0
2015-09-29 11:05:00,104.64,105.46,104.59,105.02,46231.0,104.64,105.46,104.59,105.02,46231.0
2015-09-29 11:10:00,105.02,105.38,104.22,104.32,70777.0,105.02,105.38,104.22,104.32,70777.0
2015-09-29 11:15:00,104.23,104.45,102.83,103.11,19388.0,104.23,104.45,102.83,103.11,19388.0
2015-09-29 11:20:00,103.0,103.11,102.18,102.7,20221.0,103.0,103.11,102.18,102.7,20221.0
2015-09-29 11:25:00,102.68,103.75,102.46,103.68,14180.0,102.68,103.75,102.46,103.68,14180.0
2015-09-29 11:30:00,103.7,103.97,103.4,103.74,40955.0,103.7,103.97,103.4,103.74,40955.0
2015-09-29 11:35:00,103.74,104.15,103.65,104.04,23239.0,103.74,104.15,103.65,104.04,23239.0
2015-09-29 11:40:00,104.0,104.17,103.51,103.57,24726.0,104.0,104.17,103.51,103.57,24726.0
2015-09-29 11:45:00,103.53,104.54,103.48,104.45,25080.0,103.53,104.54,103.48,104.45,25080.0
2015-09-29 11:50:00,104.45,105.16,104.33,104.88,44656.0,104.45,105.16,104.33,104.88,44656.0
2015-09-29 11:55:00,104.92,104.93,104.31,104.47,13260.0,104.92,104.93,104.31,104.47,13260.0
2015-09-29 12:00:00,104.36,104.59,104.05,104.31,26052.0,104.36,104.59,104.05,104.31,26052.0
2015-09-29 12:05:00,104.35,104.93,104.22,104.37,14316.0,104.35,104.93,104.22,104.37,14316.0
2015-09-29 12:10:00,104.25,104.55,103.78,103.98,24394.0,104.25,104.55,103.78,103.98,24394.0
2015-09-29 12:15:00,103.89,104.51,103.6,103.6,23598.0,103.89,104.51,103.6,103.6,23598.0
2015-09-29 12:20:00,103.5,104.18,103.22,103.75,16911.0,103.5,104.18,103.22,103.75,16911.0
2015-09-29 12:25:00,103.72,104.0,103.56,103.78,8790.0,103.72,104.0,103.56,103.78,8790.0
2015-09-29 12:30:00,103.92,104.0,103.68,103.91,10091.0,103.92,104.0,103.68,103.91,10091.0
2015-09-29 12:35:00,103.78,103.82,103.38,103.49,16505.0,103.78,103.82,103.38,103.49,16505.0
2015-09-29 12:40:00,103.45,103.49,102.54,103.29,11725.0,103.45,103.49,102.54,103.29,11725.0
2015-09-29 12:45:00,103.3,103.34,102.5,102.82,9069.0,103.3,103.34,102.5,102.82,9069.0
2015-09-29 12:50:00,102.83,102.83,102.5,102.63,11476.0,102.83,102.83,102.5,102.63,11476.0
2015-09-29 12:55:00,102.56,102.73,101.92,101.97,20088.0,102.56,102.73,101.92,101.97,20088.0
2015-09-29 13:00:00,102.03,102.73,102.02,102.54,8903.0,102.03,102.73,102.02,102.54,8903.0
2015-09-29 13:05:00,102.32,102.39,101.76,102.03,8880.0,102.32,102.39,101.76,102.03,8880.0
2015-09-29 13:10:00,102.11,102.49,101.9,102.31,6400.0,102.11,102.49,101.9,102.31,6400.0
2015-09-29 13:15:00,102.47,103.0,102.25,103.0,12408.0,102.47,103.0,102.25,103.0,12408.0
2015-09-29 13:20:00,102.99,103.53,102.82,103.13,15452.0,102.99,103.53,102.82,103.13,15452.0
2015-09-29 13:25:00,103.18,103.4,102.87,103.05,6196.0,103.18,103.4,102.87,103.05,6196.0
2015-09-29 13:30:00,103.13,103.29,102.9,103.2,13990.0,103.13,103.29,102.9,103.2,13990.0
2015-09-29 13:35:00,102.97,103.29,102.84,102.86,20173.0,102.97,103.29,102.84,102.86,20173.0
2015-09-29 13:40:00,102.85,103.58,102.83,103.47,11684.0,102.85,103.58,102.83,103.47,11684.0
2015-09-29 13:45:00,103.51,103.64,102.96,102.96,11755.0,103.51,103.64,102.96,102.96,11755.0
2015-09-29 13:50:00,102.71,102.87,102.25,102.41,15907.0,102.71,102.87,102.25,102.41,15907.0
2015-09-29 13:55:00,102.41,103.03,102.34,102.92,18697.0,102.41,103.03,102.34,102.92,18697.0
2015-09-29 14:00:00,103.02,103.12,102.35,102.4,8332.0,103.02,103.12,102.35,102.4,8332.0
2015-09-29 14:05:00,102.45,102.64,102.25,102.29,6149.0,102.45,102.64,102.25,102.29,6149.0
2015-09-29 14:10:00,102.29,102.65,102.24,102.24,6691.0,102.29,102.65,102.24,102.24,6691.0
2015-09-29 14:15:00,102.24,102.33,102.0,102.22,29185.0,102.24,102.33,102.0,102.22,29185.0
2015-09-29 14:20:00,102.33,102.35,101.77,101.86,22642.0,102.33,102.35,101.77,101.86,22642.0
2015-09-29 14:25:00,101.78,102.04,101.75,102.03,48537.0,101.78,102.04,101.75,102.03,48537.0
2015-09-29 14:30:00,101.97,102.23,101.23,101.23,24674.0,101.97,102.23,101.23,101.23,24674.0
2015-09-29 14:35:00,101.3,101.68,101.22,101.65,8965.0,101.3,101.68,101.22,101.65,8965.0
2015-09-29 14:40:00,101.63,101.93,101.4,101.42,14687.0,101.63,101.93,101.4,101.42,14687.0
2015-09-29 14:45:00,101.4,101.59,100.59,100.78,18401.0,101.4,101.59,100.59,100.78,18401.0
2015-09-29 14:50:00,100.79,100.94,100.43,100.54,18882.0,100.79,100.94,100.43,100.54,18882.0
2015-09-29 14:55:00,100.47,100.87,100.28,100.66,26060.0,100.47,100.87,100.28,100.66,26060.0
2015-09-29 15:00:00,100.62,100.74,100.25,100.25,31878.0,100.62,100.74,100.25,100.25,31878.0
2015-09-29 15:05:00,100.25,100.66,100.05,100.2,25474.0,100.25,100.66,100.05,100.2,25474.0
2015-09-29 15:10:00,100.19,100.5,99.98,100.25,25151.0,100.19,100.5,99.98,100.25,25151.0
2015-09-29 15:15:00,100.24,100.5,99.85,99.85,23204.0,100.24,100.5,99.85,99.85,23204.0
2015-09-29 15:20:00,99.91,99.92,99.47,99.72,31163.0,99.91,99.92,99.47,99.72,31163.0
2015-09-29 15:25:00,99.59,99.75,99.32,99.47,48092.0,99.59,99.75,99.32,99.47,48092.0
2015-09-29 15:30:00,99.47,100.54,99.47,100.35,32243.0,99.47,100.54,99.47,100.35,32243.0
2015-09-29 15:35:00,100.24,100.82,100.21,100.21,35007.0,100.24,100.82,100.21,100.21,35007.0
2015-09-29 15:40:00,100.17,100.2,99.81,99.88,34421.0,100.17,100.2,99.81,99.88,34421.0
2015-09-29 15:45:00,99.93,100.3,99.54,100.27,61760.0,99.93,100.3,99.54,100.27,61760.0
2015-09-29 15:50:00,100.27,100.55,100.1,100.36,107676.0,100.27,100.55,100.1,100.36,107676.0
2015-09-29 15:55:00,100.37,100.46,99.69,99.83,227746.0,100.37,100.46,99.69,99.83,227746.0
2015-09-30 09:30:00,102.08,104.96,101.72,104.45,136788.0,102.08,104.96,101.72,104.45,136788.0
2015-09-30 09:35:00,104.48,104.78,103.94,104.32,64754.0,104.48,104.78,103.94,104.32,64754.0
2015-09-30 09:40:00,104.21,105.24,103.38,103.51,72799.0,104.21,105.24,103.38,103.51,72799.0
2015-09-30 09:45:00,103.5,104.98,103.13,104.98,51784.0,103.5,104.98,103.13,104.98,51784.0
2015-09-30 09:50:00,105.12,105.85,103.99,104.21,82737.0,105.12,105.85,103.99,104.21,82737.0
2015-09-30 09:55:00,104.09,104.19,103.06,103.12,34944.0,104.09,104.19,103.06,103.12,34944.0
2015-09-30 10:00:00,103.23,103.87,103.02,103.43,34379.0,103.23,103.87,103.02,103.43,34379.0
2015-09-30 10:05:00,103.48,104.4,103.05,104.36,27644.0,103.48,104.4,103.05,104.36,27644.0
2015-09-30 10:10:00,104.42,105.0,104.3,104.77,34062.0,104.42,105.0,104.3,104.77,34062.0
2015-09-30 10:15:00,104.83,105.18,103.76,104.11,21062.0,104.83,105.18,103.76,104.11,21062.0
2015-09-30 10:20:00,104.25,104.92,104.15,104.75,50771.0,104.25,104.92,104.15,104.75,50771.0
2015-09-30 10:25:00,104.74,105.05,104.04,104.98,42696.0,104.74,105.05,104.04,104.98,42696.0
2015-09-30 10:30:00,105.15,105.17,104.59,104.95,28901.0,105.15,105.17,104.59,104.95,28901.0
2015-09-30 10:35:00,104.99,105.48,104.88,105.18,16598.0,104.99,105.48,104.88,105.18,16598.0
2015-09-30 10:40:00,104.98,105.04,103.79,103.8,17266.0,104.98,105.04,103.79,103.8,17266.0
2015-09-30 10:45:00,103.93,104.26,103.63,104.11,24837.0,103.93,104.26,103.63,104.11,24837.0
2015-09-30 10:50:00,103.93,104.3,103.85,103.98,16656.0,103.93,104.3,103.85,103.98,16656.0
2015-09-30 10:55:00,104.0,104.15,103.09,103.47,20694.0,104.0,104.15,103.09,103.47,20694.0
2015-09-30 11:00:00,103.37,103.44,102.59,103.06,26297.0,103.37,103.44,102.59,103.06,26297.0
2015-09-30 11:05:00,103.19,103.59,103.14,103.17,26361.0,103.19,103.59,103.14,103.17,26361.0
2015-09-30 11:10:00,103.02,103.34,102.85,102.86,10794.0,103.02,103.34,102.85,102.86,10794.0
2015-09-30 11:15:00,102.93,102.93,102.49,102.8,11850.0,102.93,102.93,102.49,102.8,11850.0
2015-09-30 11:20:00,102.75,102.8,102.39,102.47,10823.0,102.75,102.8,102.39,102.47,10823.0
2015-09-30 11:25:00,102.46,103.02,102.37,103.02,10383.0,102.46,103.02,102.37,103.02,10383.0
2015-09-30 11:30:00,103.0,103.11,102.32,103.1,8382.0,103.0,103.11,102.32,103.1,8382.0
2015-09-30 11:35:00,103.11,103.11,102.27,102.71,4789.0,103.11,103.11,102.27,102.71,4789.0
2015-09-30 11:40:00,102.6,102.61,101.74,101.75,12067.0,102.6,102.61,101.74,101.75,12067.0
2015-09-30 11:45:00,101.58,102.29,101.58,102.26,14325.0,101.58,102.29,101.58,102.26,14325.0
2015-09-30 11:50:00,102.27,102.61,102.22,102.46,5166.0,102.27,102.61,102.22,102.46,5166.0
2015-09-30 11:55:00,102.45,102.65,102.27,102.48,11017.0,102.45,102.65,102.27,102.48,11017.0
2015-09-30 12:00:00,102.5,102.84,102.3,102.3,9518.0,102.5,102.84,102.3,102.3,9518.0
2015-09-30 12:05:00,102.3,102.38,101.83,101.97,23504.0,102.3,102.38,101.83,101.97,23504.0
2015-09-30 12:10:00,101.99,101.99,101.78,101.85,6551.0,101.99,101.99,101.78,101.85,6551.0
2015-09-30 12:15:00,101.79,102.54,101.79,102.41,12722.0,101.79,102.54,101.79,102.41,12722.0
2015-09-30 12:20:00,102.4,102.61,102.22,102.31,12784.0,102.4,102.61,102.22,102.31,12784.0
2015-09-30 12:25:00,102.27,102.32,101.93,102.13,17932.0,102.27,102.32,101.93,102.13,17932.0
2015-09-30 12:30:00,102.22,102.69,102.06,102.3,17545.0,102.22,102.69,102.06,102.3,17545.0
2015-09-30 12:35:00,102.38,102.56,102.12,102.27,19105.0,102.38,102.56,102.12,102.27,19105.0
2015-09-30 12:40:00,102.28,102.51,102.13,102.3,9701.0,102.28,102.51,102.13,102.3,9701.0
2015-09-30 12:45:00,102.4,102.4,101.59,101.73,49149.0,102.4,102.4,101.59,101.73,49149.0
2015-09-30 12:50:00,101.78,102.06,101.74,102.0,9398.0,101.78,102.06,101.74,102.0,9398.0
2015-09-30 12:55:00,101.96,102.07,101.85,102.01,6814.0,101.96,102.07,101.85,102.01,6814.0
2015-09-30 13:00:00,102.06,102.3,102.03,102.18,8407.0,102.06,102.3,102.03,102.18,8407.0
2015-09-30 13:05:00,102.16,102.41,102.12,102.28,15502.0,102.16,102.41,102.12,102.28,15502.0
2015-09-30 13:10:00,102.27,102.49,102.17,102.45,13155.0,102.27,102.49,102.17,102.45,13155.0
2015-09-30 13:15:00,102.4,103.23,102.31,103.23,12792.0,102.4,103.23,102.31,103.23,12792.0
2015-09-30 13:20:00,103.13,103.22,102.52,102.83,13902.0,103.13,103.22,102.52,102.83,13902.0
2015-09-30 13:25:00,102.73,102.92,102.49,102.92,17271.0,102.73,102.92,102.49,102.92,17271.0
2015-09-30 13:30:00,102.88,102.97,102.3,102.4,14632.0,102.88,102.97,102.3,102.4,14632.0
2015-09-30 13:35:00,102.43,102.65,102.35,102.63,11441.0,102.43,102.65,102.35,102.63,11441.0
2015-09-30 13:40:00,102.5,103.25,102.5,103.15,26822.0,102.5,103.25,102.5,103.15,26822.0
2015-09-30 13:45:00,103.13,103.45,103.09,103.33,8907.0,103.13,103.45,103.09,103.33,8907.0
2015-09-30 13:50:00,103.47,103.71,103.22,103.7,55732.0,103.47,103.71,103.22,103.7,55732.0
2015-09-30 13:55:00,103.62,104.4,103.56,104.3,43182.0,103.62,104.4,103.56,104.3,43182.0
2015-09-30 14:00:00,104.33,104.34,104.02,104.16,29401.0,104.33,104.34,104.02,104.16,29401.0
2015-09-30 14:05:00,104.23,104.24,103.07,103.43,49604.0,104.23,104.24,103.07,103.43,49604.0
2015-09-30 14:10:00,103.39,103.45,103.0,103.35,17909.0,103.39,103.45,103.0,103.35,17909.0
2015-09-30 14:15:00,103.11,103.55,103.05,103.36,25371.0,103.11,103.55,103.05,103.36,25371.0
2015-09-30 14:20:00,103.43,103.59,103.26,103.44,14267.0,103.43,103.59,103.26,103.44,14267.0
2015-09-30 14:25:00,103.6,103.77,103.4,103.49,21791.0,103.6,103.77,103.4,103.49,21791.0
2015-09-30 14:30:00,103.58,103.7,102.78,103.03,26464.0,103.58,103.7,102.78,103.03,26464.0
2015-09-30 14:35:00,103.02,103.18,102.83,103.06,39173.0,103.02,103.18,102.83,103.06,39173.0
2015-09-30 14:40:00,102.85,103.65,102.84,103.59,24944.0,102.85,103.65,102.84,103.59,24944.0
2015-09-30 14:45:00,103.59,103.63,102.97,103.16,16207.0,103.59,103.63,102.97,103.16,16207.0
2015-09-30 14:50:00,103.22,103.43,102.95,103.22,14128.0,103.22,103.43,102.95,103.22,14128.0
2015-09-30 14:55:00,103.31,103.86,103.22,103.86,35969.0,103.31,103.86,103.22,103.86,35969.0
2015-09-30 15:00:00,103.87,103.87,103.06,103.07,12635.0,103.87,103.87,103.06,103.07,12635.0
2015-09-30 15:05:00,103.16,103.32,102.95,103.22,19306.0,103.16,103.32,102.95,103.22,19306.0
2015-09-30 15:10:00,103.08,103.41,103.07,103.39,14695.0,103.08,103.41,103.07,103.39,14695.0
2015-09-30 15:15:00,103.28,103.33,102.62,103.0,21643.0,103.28,103.33,102.62,103.0,21643.0
2015-09-30 15:20:00,102.98,103.23,102.88,103.04,18200.0,102.98,103.23,102.88,103.04,18200.0
2015-09-30 15:25:00,103.02,103.41,102.93,103.25,16139.0,103.02,103.41,102.93,103.25,16139.0
2015-09-30 15:30:00,103.22,104.03,103.22,104.02,20151.0,103.22,104.03,103.22,104.02,20151.0
2015-09-30 15:35:00,104.07,104.15,103.49,103.64,27458.0,104.07,104.15,103.49,103.64,27458.0
2015-09-30 15:40:00,103.66,104.16,103.52,103.95,44050.0,103.66,104.16,103.52,103.95,44050.0
2015-09-30 15:45:00,103.9,104.12,103.62,104.12,68745.0,103.9,104.12,103.62,104.12,68745.0
2015-09-30 15:50:00,104.13,104.32,103.89,104.12,60748.0,104.13,104.32,103.89,104.12,60748.0
2015-09-30 15:55:00,104.13,104.26,103.96,104.14,130865.0,104.13,104.26,103.96,104.14,130865.0
2015-10-01 09:30:00,103.29,103.71,102.87,103.39,47459.0,103.29,103.71,102.87,103.39,47459.0
2015-10-01 09:35:00,103.43,103.43,102.31,103.0,17672.0,103.43,103.43,102.31,103.0,17672.0
2015-10-01 09:40:00,102.99,103.03,101.58,102.14,27275.0,102.99,103.03,101.58,102.14,27275.0
2015-10-01 09:45:00,101.95,102.88,101.48,102.88,22903.0,101.95,102.88,101.48,102.88,22903.0
2015-10-01 09:50:00,102.94,103.93,102.89,103.4,20049.0,102.94,103.93,102.89,103.4,20049.0
2015-10-01 09:55:00,103.17,103.87,102.63,102.95,23160.0,103.17,103.87,102.63,102.95,23160.0
2015-10-01 10:00:00,102.84,103.28,102.4,103.21,42432.0,102.84,103.28,102.4,103.21,42432.0
2015-10-01 10:05:00,103.13,103.91,102.9,103.84,36310.0,103.13,103.91,102.9,103.84,36310.0
2015-10-01 10:10:00,103.68,104.24,103.52,104.05,18197.0,103.68,104.24,103.52,104.05,18197.0
2015-10-01 10:15:00,104.05,105.04,104.05,104.47,37985.0,104.05,105.04,104.05,104.47,37985.0
2015-10-01 10:20:00,104.6,104.76,103.82,104.04,30905.0,104.6,104.76,103.82,104.04,30905.0
2015-10-01 10:25:00,103.9,105.39,103.85,105.01,31566.0,103.9,105.39,103.85,105.01,31566.0
2015-10-01 10:30:00,104.89,105.49,104.86,105.01,80781.0,104.89,105.49,104.86,105.01,80781.0
2015-10-01 10:35:00,104.96,105.47,104.96,105.32,33150.0,104.96,105.47,104.96,105.32,33150.0
2015-10-01 10:40:00,105.32,105.92,105.3,105.62,37742.0,105.32,105.92,105.3,105.62,37742.0
2015-10-01 10:45:00,105.67,106.37,105.67,105.81,27195.0,105.67,106.37,105.67,105.81,27195.0
2015-10-01 10:50:00,105.67,106.06,105.33,105.44,29315.0,105.67,106.06,105.33,105.44,29315.0
2015-10-01 10:55:00,105.34,105.78,104.92,104.99,24126.0,105.34,105.78,104.92,104.99,24126.0
2015-10-01 11:00:00,104.92,105.04,104.51,104.78,11800.0,104.92,105.04,104.51,104.78,11800.0
2015-10-01 11:05:00,104.93,105.62,104.71,105.25,21950.0,104.93,105.62,104.71,105.25,21950.0
2015-10-01 11:10:00,105.12,105.89,105.1,105.72,20384.0,105.12,105.89,105.1,105.72,20384.0
2015-10-01 11:15:00,105.72,105.82,104.73,105.06,17700.0,105.72,105.82,104.73,105.06,17700.0
2015-10-01 11:20:00,104.96,105.58,104.74,105.38,23594.0,104.96,105.58,104.74,105.38,23594.0
2015-10-01 11:25:00,105.24,105.95,105.24,105.5,55517.0,105.24,105.95,105.24,105.5,55517.0
2015-10-01 11:30:00,105.61,105.92,105.26,105.47,43649.0,105.61,105.92,105.26,105.47,43649.0
2015-10-01 11:35:00,105.39,106.0,105.25,106.0,29568.0,105.39,106.0,105.25,106.0,29568.0
2015-10-01 11:40:00,105.83,105.83,105.09,105.62,22147.0,105.83,105.83,105.09,105.62,22147.0
2015-10-01 11:45:00,105.62,105.81,105.18,105.6,26597.0,105.62,105.81,105.18,105.6,26597.0
2015-10-01 11:50:00,105.72,105.97,105.0,105.0,17798.0,105.72,105.97,105.0,105.0,17798.0
2015-10-01 11:55:00,104.92,105.66,104.57,105.11,35448.0,104.92,105.66,104.57,105.11,35448.0
2015-10-01 12:00:00,105.2,105.2,104.27,104.45,16850.0,105.2,105.2,104.27,104.45,16850.0
2015-10-01 12:05:00,104.45,104.59,104.08,104.24,19199.0,104.45,104.59,104.08,104.24,19199.0
2015-10-01 12:10:00,104.25,104.71,104.1,104.71,13519.0,104.25,104.71,104.1,104.71,13519.0
2015-10-01 12:15:00,104.58,104.71,104.4,104.47,31171.0,104.58,104.71,104.4,104.47,31171.0
2015-10-01 12:20:00,104.56,104.92,104.3,104.35,22051.0,104.56,104.92,104.3,104.35,22051.0
2015-10-01 12:25:00,104.32,104.77,104.32,104.73,11500.0,104.32,104.77,104.32,104.73,11500.0
2015-10-01 12:30:00,104.75,104.96,104.66,104.79,10457.0,104.75,104.96,104.66,104.79,10457.0
2015-10-01 12:35:00,104.74,105.34,104.69,105.18,7575.0,104.74,105.34,104.69,105.18,7575.0
2015-10-01 12:40:00,105.27,105.28,104.75,104.92,7280.0,105.27,105.28,104.75,104.92,7280.0
2015-10-01 12:45:00,104.97,104.98,104.36,104.49,22585.0,104.97,104.98,104.36,104.49,22585.0
2015-10-01 12:50:00,104.35,104.51,104.16,104.19,7522.0,104.35,104.51,104.16,104.19,7522.0
2015-10-01 12:55:00,104.2,104.63,104.2,104.5,9200.0,104.2,104.63,104.2,104.5,9200.0
2015-10-01 13:00:00,104.49,104.5,103.81,104.1,16872.0,104.49,104.5,103.81,104.1,16872.0
2015-10-01 13:05:00,104.09,104.58,104.04,104.58,10460.0,104.09,104.58,104.04,104.58,10460.0
2015-10-01 13:10:00,104.63,104.63,104.13,104.29,14802.0,104.63,104.63,104.13,104.29,14802.0
2015-10-01 13:15:00,104.19,104.62,104.19,104.53,20850.0,104.19,104.62,104.19,104.53,20850.0
2015-10-01 13:20:00,104.42,104.53,104.03,104.51,15581.0,104.42,104.53,104.03,104.51,15581.0
2015-10-01 13:25:00,104.59,104.59,104.18,104.25,7445.0,104.59,104.59,104.18,104.25,7445.0
2015-10-01 13:30:00,104.41,104.68,104.02,104.35,9900.0,104.41,104.68,104.02,104.35,9900.0
2015-10-01 13:35:00,104.3,104.63,104.14,104.44,16136.0,104.3,104.63,104.14,104.44,16136.0
2015-10-01 13:40:00,104.45,104.71,104.29,104.48,22560.0,104.45,104.71,104.29,104.48,22560.0
2015-10-01 13:45:00,104.49,104.64,104.38,104.61,10052.0,104.49,104.64,104.38,104.61,10052.0
2015-10-01 13:50:00,104.59,104.9,104.32,104.74,18178.0,104.59,104.9,104.32,104.74,18178.0
2015-10-01 13:55:00,104.76,105.51,104.68,105.39,22077.0,104.76,105.51,104.68,105.39,22077.0
2015-10-01 14:00:00,105.36,105.45,104.82,104.96,10122.0,105.36,105.45,104.82,104.96,10122.0
2015-10-01 14:05:00,104.9,105.73,104.88,105.73,57987.0,104.9,105.73,104.88,105.73,57987.0
2015-10-01 14:10:00,105.77,106.15,105.54,106.1,31897.0,105.77,106.15,105.54,106.1,31897.0
2015-10-01 14:15:00,106.08,106.17,105.91,105.92,18040.0,106.08,106.17,105.91,105.92,18040.0
2015-10-01 14:20:00,105.94,105.96,105.55,105.61,20607.0,105.94,105.96,105.55,105.61,20607.0
2015-10-01 14:25:00,105.55,106.08,105.37,106.07,17729.0,105.55,106.08,105.37,106.07,17729.0
2015-10-01 14:30:00,106.03,106.36,105.73,105.77,21609.0,106.03,106.36,105.73,105.77,21609.0
2015-10-01 14:35:00,105.74,106.03,105.57,105.73,12289.0,105.74,106.03,105.57,105.73,12289.0
2015-10-01 14:40:00,105.7,105.79,105.21,105.38,14862.0,105.7,105.79,105.21,105.38,14862.0
2015-10-01 14:45:00,105.39,105.69,105.12,105.2,15552.0,105.39,105.69,105.12,105.2,15552.0
2015-10-01 14:50:00,105.18,105.53,104.98,105.47,16689.0,105.18,105.53,104.98,105.47,16689.0
2015-10-01 14:55:00,105.6,106.2,105.49,105.94,16072.0,105.6,106.2,105.49,105.94,16072.0
2015-10-01 15:00:00,105.98,106.82,105.98,106.49,29298.0,105.98,106.82,105.98,106.49,29298.0
2015-10-01 15:05:00,106.45,106.63,105.96,106.09,22029.0,106.45,106.63,105.96,106.09,22029.0
2015-10-01 15:10:00,106.17,106.83,105.97,106.75,20686.0,106.17,106.83,105.97,106.75,20686.0
2015-10-01 15:15:00,106.71,106.84,106.25,106.63,31518.0,106.71,106.84,106.25,106.63,31518.0
2015-10-01 15:20:00,106.58,106.84,106.41,106.72,29530.0,106.58,106.84,106.41,106.72,29530.0
2015-10-01 15:25:00,106.62,106.97,106.51,106.58,23658.0,106.62,106.97,106.51,106.58,23658.0
2015-10-01 15:30:00,106.57,106.68,106.44,106.61,24016.0,106.57,106.68,106.44,106.61,24016.0
2015-10-01 15:35:00,106.62,106.68,106.18,106.33,32686.0,106.62,106.68,106.18,106.33,32686.0
2015-10-01 15:40:00,106.34,106.82,106.31,106.54,24171.0,106.34,106.82,106.31,106.54,24171.0
2015-10-01 15:45:00,106.59,106.98,106.56,106.98,33626.0,106.59,106.98,106.56,106.98,33626.0
2015-10-01 15:50:00,106.98,107.15,106.9,107.09,60981.0,106.98,107.15,106.9,107.09,60981.0
2015-10-01 15:55:00,107.07,107.43,107.07,107.24,104223.0,107.07,107.43,107.07,107.24,104223.0
2015-10-02 09:30:00,107.24,108.08,106.01,106.3,68052.0,107.24,108.08,106.01,106.3,68052.0
2015-10-02 09:35:00,106.3,106.96,106.19,106.66,36108.0,106.3,106.96,106.19,106.66,36108.0
2015-10-02 09:40:00,106.72,108.37,106.7,107.93,44793.0,106.72,108.37,106.7,107.93,44793.0
2015-10-02 09:45:00,107.61,108.67,107.6,107.97,50115.0,107.61,108.67,107.6,107.97,50115.0
2015-10-02 09:50:00,108.0,108.07,107.2,107.54,21937.0,108.0,108.07,107.2,107.54,21937.0
2015-10-02 09:55:00,107.62,108.56,107.47,108.36,23280.0,107.62,108.56,107.47,108.36,23280.0
2015-10-02 10:00:00,108.31,108.51,107.82,107.98,34182.0,108.31,108.51,107.82,107.98,34182.0
2015-10-02 10:05:00,107.91,107.99,107.41,107.67,11579.0,107.91,107.99,107.41,107.67,11579.0
2015-10-02 10:10:00,107.61,108.48,107.58,108.47,11324.0,107.61,108.48,107.58,108.47,11324.0
2015-10-02 10:15:00,108.47,109.21,108.38,108.86,44035.0,108.47,109.21,108.38,108.86,44035.0
2015-10-02 10:20:00,108.76,110.0,108.76,109.63,67343.0,108.76,110.0,108.76,109.63,67343.0
2015-10-02 10:25:00,109.72,110.28,109.57,110.09,101387.0,109.72,110.28,109.57,110.09,101387.0
2015-10-02 10:30:00,110.13,111.35,109.94,111.19,84805.0,110.13,111.35,109.94,111.19,84805.0
2015-10-02 10:35:00,111.22,111.39,110.76,111.39,67217.0,111.22,111.39,110.76,111.39,67217.0
2015-10-02 10:40:00,111.37,112.68,111.25,112.52,53116.0,111.37,112.68,111.25,112.52,53116.0
2015-10-02 10:45:00,112.55,112.73,112.27,112.51,53415.0,112.55,112.73,112.27,112.51,53415.0
2015-10-02 10:50:00,112.48,112.7,111.99,112.36,61222.0,112.48,112.7,111.99,112.36,61222.0
2015-10-02 10:55:00,112.34,112.5,112.1,112.45,26891.0,112.34,112.5,112.1,112.45,26891.0
2015-10-02 11:00:00,112.46,112.46,111.89,112.25,28285.0,112.46,112.46,111.89,112.25,28285.0
2015-10-02 11:05:00,112.34,113.13,112.14,112.95,42540.0,112.34,113.13,112.14,112.95,42540.0
2015-10-02 11:10:00,113.01,113.01,112.18,112.48,59095.0,113.01,113.01,112.18,112.48,59095.0
2015-10-02 11:15:00,112.5,112.86,112.19,112.39,23950.0,112.5,112.86,112.19,112.39,23950.0
2015-10-02 11:20:00,112.41,112.55,111.63,111.8,14087.0,112.41,112.55,111.63,111.8,14087.0
2015-10-02 11:25:00,111.79,112.17,111.78,112.03,13322.0,111.79,112.17,111.78,112.03,13322.0
2015-10-02 11:30:00,112.04,112.29,111.93,112.11,19961.0,112.04,112.29,111.93,112.11,19961.0
2015-10-02 11:35:00,112.1,112.27,111.9,112.16,39586.0,112.1,112.27,111.9,112.16,39586.0
2015-10-02 11:40:00,112.13,112.19,111.8,111.98,60663.0,112.13,112.19,111.8,111.98,60663.0
2015-10-02 11:45:00,111.99,112.16,111.86,112.01,36013.0,111.99,112.16,111.86,112.01,36013.0
2015-10-02 11:50:00,112.01,112.56,111.8,112.5,37176.0,112.01,112.56,111.8,112.5,37176.0
2015-10-02 11:55:00,112.47,112.98,112.21,112.76,23147.0,112.47,112.98,112.21,112.76,23147.0
2015-10-02 12:00:00,112.76,112.88,112.11,112.84,27985.0,112.76,112.88,112.11,112.84,27985.0
2015-10-02 12:05:00,112.83,113.22,112.64,113.11,25802.0,112.83,113.22,112.64,113.11,25802.0
2015-10-02 12:10:00,113.07,113.5,112.92,113.17,152451.0,113.07,113.5,112.92,113.17,152451.0
2015-10-02 12:15:00,113.1,113.34,112.78,112.95,25862.0,113.1,113.34,112.78,112.95,25862.0
2015-10-02 12:20:00,113.04,113.24,112.74,112.76,14446.0,113.04,113.24,112.74,112.76,14446.0
2015-10-02 12:25:00,112.57,112.85,112.33,112.64,18236.0,112.57,112.85,112.33,112.64,18236.0
2015-10-02 12:30:00,112.68,113.47,112.68,112.89,33827.0,112.68,113.47,112.68,112.89,33827.0
2015-10-02 12:35:00,112.97,113.09,112.66,112.98,21529.0,112.97,113.09,112.66,112.98,21529.0
2015-10-02 12:40:00,112.85,113.08,112.68,112.9,20067.0,112.85,113.08,112.68,112.9,20067.0
2015-10-02 12:45:00,112.9,113.26,112.79,113.12,17589.0,112.9,113.26,112.79,113.12,17589.0
2015-10-02 12:50:00,113.01,113.28,112.85,113.07,11923.0,113.01,113.28,112.85,113.07,11923.0
2015-10-02 12:55:00,112.99,113.27,112.72,112.85,9220.0,112.99,113.27,112.72,112.85,9220.0
2015-10-02 13:00:00,112.88,112.99,112.61,112.63,11043.0,112.88,112.99,112.61,112.63,11043.0
2015-10-02 13:05:00,112.69,112.87,112.5,112.65,15194.0,112.69,112.87,112.5,112.65,15194.0
2015-10-02 13:10:00,112.69,113.16,112.62,112.77,11234.0,112.69,113.16,112.62,112.77,11234.0
2015-10-02 13:15:00,112.8,113.27,112.64,112.73,140701.0,112.8,113.27,112.64,112.73,140701.0
2015-10-02 13:20:00,112.8,112.85,112.52,112.61,7700.0,112.8,112.85,112.52,112.61,7700.0
2015-10-02 13:25:00,112.58,112.67,112.34,112.43,11147.0,112.58,112.67,112.34,112.43,11147.0
2015-10-02 13:30:00,112.5,112.87,112.49,112.71,12047.0,112.5,112.87,112.49,112.71,12047.0
2015-10-02 13:35:00,112.7,112.83,112.3,112.31,23531.0,112.7,112.83,112.3,112.31,23531.0
2015-10-02 13:40:00,112.28,112.42,111.83,111.89,32576.0,112.28,112.42,111.83,111.89,32576.0
2015-10-02 13:45:00,112.01,112.59,112.0,112.27,16251.0,112.01,112.59,112.0,112.27,16251.0
2015-10-02 13:50:00,112.27,112.82,112.15,112.39,12963.0,112.27,112.82,112.15,112.39,12963.0
2015-10-02 13:55:00,112.38,112.76,112.34,112.4,31207.0,112.38,112.76,112.34,112.4,31207.0
2015-10-02 14:00:00,112.51,112.61,112.25,112.29,41693.0,112.51,112.61,112.25,112.29,41693.0
2015-10-02 14:05:00,112.29,112.57,112.06,112.57,39781.0,112.29,112.57,112.06,112.57,39781.0
2015-10-02 14:10:00,112.54,112.54,112.0,112.34,31890.0,112.54,112.54,112.0,112.34,31890.0
2015-10-02 14:15:00,112.23,112.5,112.13,112.15,17286.0,112.23,112.5,112.13,112.15,17286.0
2015-10-02 14:20:00,112.19,112.37,112.09,112.25,24756.0,112.19,112.37,112.09,112.25,24756.0
2015-10-02 14:25:00,112.31,112.94,112.31,112.85,12701.0,112.31,112.94,112.31,112.85,12701.0
2015-10-02 14:30:00,112.75,113.07,112.59,112.97,21930.0,112.75,113.07,112.59,112.97,21930.0
2015-10-02 14:35:00,112.92,113.15,112.76,112.97,20999.0,112.92,113.15,112.76,112.97,20999.0
2015-10-02 14:40:00,113.11,113.15,112.63,113.12,18498.0,113.11,113.15,112.63,113.12,18498.0
2015-10-02 14:45:00,113.13,113.2,112.72,112.84,7700.0,113.13,113.2,112.72,112.84,7700.0
2015-10-02 14:50:00,112.74,113.08,112.71,113.05,28855.0,112.74,113.08,112.71,113.05,28855.0
2015-10-02 14:55:00,113.04,113.23,112.65,112.75,20218.0,113.04,113.23,112.65,112.75,20218.0
2015-10-02 15:00:00,112.89,112.99,112.64,112.92,15885.0,112.89,112.99,112.64,112.92,15885.0
2015-10-02 15:05:00,112.91,113.47,112.91,113.47,27036.0,112.91,113.47,112.91,113.47,27036.0
2015-10-02 15:10:00,113.47,113.98,113.31,113.82,33567.0,113.47,113.98,113.31,113.82,33567.0
2015-10-02 15:15:00,113.75,114.36,113.75,114.32,51124.0,113.75,114.36,113.75,114.32,51124.0
2015-10-02 15:20:00,114.25,114.71,114.1,114.68,50464.0,114.25,114.71,114.1,114.68,50464.0
2015-10-02 15:25:00,114.7,114.83,114.45,114.83,34073.0,114.7,114.83,114.45,114.83,34073.0
2015-10-02 15:30:00,114.84,114.95,114.47,114.64,40349.0,114.84,114.95,114.47,114.64,40349.0
2015-10-02 15:35:00,114.65,114.77,114.36,114.5,31326.0,114.65,114.77,114.36,114.5,31326.0
2015-10-02 15:40:00,114.52,114.74,114.44,114.68,40714.0,114.52,114.74,114.44,114.68,40714.0
2015-10-02 15:45:00,114.7,115.18,114.68,115.16,64873.0,114.7,115.18,114.68,115.16,64873.0
2015-10-02 15:50:00,115.2,115.23,114.86,114.93,63665.0,115.2,115.23,114.86,114.93,63665.0
2015-10-02 15:55:00,114.96,115.23,114.73,115.19,121424.0,114.96,115.23,114.73,115.19,121424.0
2015-10-05 09:30:00,116.76,116.76,115.3,116.35,46504.0,116.76,116.76,115.3,116.35,46504.0
2015-10-05 09:35:00,116.53,116.67,115.1,115.53,54151.0,116.53,116.67,115.1,115.53,54151.0
2015-10-05 09:40:00,115.49,116.36,115.49,116.04,46089.0,115.49,116.36,115.49,116.04,46089.0
2015-10-05 09:45:00,116.04,116.04,115.11,115.56,45982.0,116.04,116.04,115.11,115.56,45982.0
2015-10-05 09:50:00,115.47,115.93,115.25,115.77,28295.0,115.47,115.93,115.25,115.77,28295.0
2015-10-05 09:55:00,115.83,117.12,115.8,116.68,22604.0,115.83,117.12,115.8,116.68,22604.0
2015-10-05 10:00:00,116.77,116.98,115.49,115.81,32452.0,116.77,116.98,115.49,115.81,32452.0
2015-10-05 10:05:00,115.94,116.33,115.7,116.19,35773.0,115.94,116.33,115.7,116.19,35773.0
2015-10-05 10:10:00,116.12,116.81,116.12,116.67,11590.0,116.12,116.81,116.12,116.67,11590.0
2015-10-05 10:15:00,116.67,117.21,116.28,116.28,11278.0,116.67,117.21,116.28,116.28,11278.0
2015-10-05 10:20:00,116.27,116.99,115.96,116.68,27700.0,116.27,116.99,115.96,116.68,27700.0
2015-10-05 10:25:00,116.65,116.73,115.87,115.97,10410.0,116.65,116.73,115.87,115.97,10410.0
2015-10-05 10:30:00,116.03,116.35,115.7,115.78,44548.0,116.03,116.35,115.7,115.78,44548.0
2015-10-05 10:35:00,115.67,116.04,114.97,114.97,126982.0,115.67,116.04,114.97,114.97,126982.0
2015-10-05 10:40:00,115.04,115.41,114.49,115.0,26046.0,115.04,115.41,114.49,115.0,26046.0
2015-10-05 10:45:00,114.94,115.28,114.56,115.0,48686.0,114.94,115.28,114.56,115.0,48686.0
2015-10-05 10:50:00,114.84,115.53,114.67,115.2,26634.0,114.84,115.53,114.67,115.2,26634.0
2015-10-05 10:55:00,115.2,115.29,114.86,115.29,7185.0,115.2,115.29,114.86,115.29,7185.0
2015-10-05 11:00:00,115.26,115.91,115.17,115.73,23221.0,115.26,115.91,115.17,115.73,23221.0
2015-10-05 11:05:00,115.85,116.08,115.39,115.39,17503.0,115.85,116.08,115.39,115.39,17503.0
2015-10-05 11:10:00,115.34,115.65,115.12,115.29,12624.0,115.34,115.65,115.12,115.29,12624.0
2015-10-05 11:15:00,115.22,115.3,114.93,115.0,10066.0,115.22,115.3,114.93,115.0,10066.0
2015-10-05 11:20:00,114.94,115.04,114.06,114.06,10119.0,114.94,115.04,114.06,114.06,10119.0
2015-10-05 11:25:00,114.03,114.31,113.76,113.76,19753.0,114.03,114.31,113.76,113.76,19753.0
2015-10-05 11:30:00,113.74,113.99,113.52,113.8,16347.0,113.74,113.99,113.52,113.8,16347.0
2015-10-05 11:35:00,113.7,114.01,113.07,113.07,21799.0,113.7,114.01,113.07,113.07,21799.0
2015-10-05 11:40:00,113.06,113.42,112.94,113.09,6831.0,113.06,113.42,112.94,113.09,6831.0
2015-10-05 11:45:00,113.1,113.25,112.95,113.0,47318.0,113.1,113.25,112.95,113.0,47318.0
2015-10-05 11:50:00,112.98,113.1,112.68,112.86,15180.0,112.98,113.1,112.68,112.86,15180.0
2015-10-05 11:55:00,112.81,112.95,112.52,112.88,13426.0,112.81,112.95,112.52,112.88,13426.0
2015-10-05 12:00:00,113.02,113.12,112.71,112.76,10370.0,113.02,113.12,112.71,112.76,10370.0
2015-10-05 12:05:00,112.88,113.4,112.74,112.83,21458.0,112.88,113.4,112.74,112.83,21458.0
2015-10-05 12:10:00,112.79,112.99,112.69,112.99,7696.0,112.79,112.99,112.69,112.99,7696.0
2015-10-05 12:15:00,112.94,113.48,112.83,113.18,24461.0,112.94,113.48,112.83,113.18,24461.0
2015-10-05 12:20:00,113.1,113.18,112.78,112.86,6656.0,113.1,113.18,112.78,112.86,6656.0
2015-10-05 12:25:00,112.8,113.29,112.8,113.22,12815.0,112.8,113.29,112.8,113.22,12815.0
2015-10-05 12:30:00,113.3,113.42,113.13,113.13,4150.0,113.3,113.42,113.13,113.13,4150.0
2015-10-05 12:35:00,113.18,113.41,113.16,113.39,15284.0,113.18,113.41,113.16,113.39,15284.0
2015-10-05 12:40:00,113.3,113.32,112.99,113.25,14121.0,113.3,113.32,112.99,113.25,14121.0
2015-10-05 12:45:00,113.17,113.5,113.03,113.4,7785.0,113.17,113.5,113.03,113.4,7785.0
2015-10-05 12:50:00,113.53,113.58,113.12,113.22,9219.0,113.53,113.58,113.12,113.22,9219.0
2015-10-05 12:55:00,113.15,113.2,112.84,112.93,15174.0,113.15,113.2,112.84,112.93,15174.0
2015-10-05 13:00:00,112.93,113.04,112.77,112.88,14590.0,112.93,113.04,112.77,112.88,14590.0
2015-10-05 13:05:00,112.88,113.0,112.81,112.96,17261.0,112.88,113.0,112.81,112.96,17261.0
2015-10-05 13:10:00,113.0,113.13,112.83,113.11,15308.0,113.0,113.13,112.83,113.11,15308.0
2015-10-05 13:15:00,113.09,113.17,112.85,112.9,12616.0,113.09,113.17,112.85,112.9,12616.0
2015-10-05 13:20:00,112.89,113.08,112.8,112.87,20581.0,112.89,113.08,112.8,112.87,20581.0
2015-10-05 13:25:00,112.89,113.05,112.86,112.87,7390.0,112.89,113.05,112.86,112.87,7390.0
2015-10-05 13:30:00,112.92,113.33,112.84,113.15,59984.0,112.92,113.33,112.84,113.15,59984.0
2015-10-05 13:35:00,113.1,113.85,113.1,113.85,18814.0,113.1,113.85,113.1,113.85,18814.0
2015-10-05 13:40:00,113.85,114.38,113.66,114.22,18053.0,113.85,114.38,113.66,114.22,18053.0
2015-10-05 13:45:00,114.27,114.69,113.9,113.9,13638.0,114.27,114.69,113.9,113.9,13638.0
2015-10-05 13:50:00,113.85,114.38,113.65,114.16,20633.0,113.85,114.38,113.65,114.16,20633.0
2015-10-05 13:55:00,114.11,114.37,114.11,114.28,8320.0,114.11,114.37,114.11,114.28,8320.0
2015-10-05 14:00:00,114.32,114.66,114.03,114.15,9040.0,114.32,114.66,114.03,114.15,9040.0
2015-10-05 14:05:00,114.03,114.41,113.98,114.1,13038.0,114.03,114.41,113.98,114.1,13038.0
2015-10-05 14:10:00,114.0,114.18,113.75,114.0,12175.0,114.0,114.18,113.75,114.0,12175.0
2015-10-05 14:15:00,113.94,114.14,113.73,113.86,17323.0,113.94,114.14,113.73,113.86,17323.0
2015-10-05 14:20:00,113.89,114.2,113.85,114.03,8443.0,113.89,114.2,113.85,114.03,8443.0
2015-10-05 14:25:00,114.08,114.15,113.56,113.86,13483.0,114.08,114.15,113.56,113.86,13483.0
2015-10-05 14:30:00,113.88,114.03,113.72,113.75,10274.0,113.88,114.03,113.72,113.75,10274.0
2015-10-05 14:35:00,113.75,113.75,113.45,113.57,30353.0,113.75,113.75,113.45,113.57,30353.0
2015-10-05 14:40:00,113.46,114.06,113.46,113.89,51077.0,113.46,114.06,113.46,113.89,51077.0
2015-10-05 14:45:00,113.86,114.03,113.61,113.92,56553.0,113.86,114.03,113.61,113.92,56553.0
2015-10-05 14:50:00,113.83,114.14,113.77,114.13,21999.0,113.83,114.14,113.77,114.13,21999.0
2015-10-05 14:55:00,114.04,114.22,113.96,114.14,14775.0,114.04,114.22,113.96,114.14,14775.0
2015-10-05 15:00:00,114.08,114.47,114.07,114.44,24910.0,114.08,114.47,114.07,114.44,24910.0
2015-10-05 15:05:00,114.41,114.76,114.4,114.63,13939.0,114.41,114.76,114.4,114.63,13939.0
2015-10-05 15:10:00,114.62,114.62,114.35,114.49,39216.0,114.62,114.62,114.35,114.49,39216.0
2015-10-05 15:15:00,114.54,114.65,114.46,114.59,18360.0,114.54,114.65,114.46,114.59,18360.0
2015-10-05 15:20:00,114.6,114.69,114.35,114.35,26564.0,114.6,114.69,114.35,114.35,26564.0
2015-10-05 15:25:00,114.39,114.64,114.33,114.59,21945.0,114.39,114.64,114.33,114.59,21945.0
2015-10-05 15:30:00,114.59,115.17,114.59,114.86,24137.0,114.59,115.17,114.59,114.86,24137.0
2015-10-05 15:35:00,114.9,115.0,114.4,114.5,37822.0,114.9,115.0,114.4,114.5,37822.0
2015-10-05 15:40:00,114.47,114.6,114.36,114.52,31748.0,114.47,114.6,114.36,114.52,31748.0
2015-10-05 15:45:00,114.48,114.8,114.47,114.79,22337.0,114.48,114.8,114.47,114.79,22337.0
2015-10-05 15:50:00,114.81,114.95,114.64,114.72,39332.0,114.81,114.95,114.64,114.72,39332.0
2015-10-05 15:55:00,114.69,114.72,114.3,114.48,84898.0,114.69,114.72,114.3,114.48,84898.0
2015-10-06 09:30:00,113.55,114.5,112.5,112.68,14954.0,113.55,114.5,112.5,112.68,14954.0
2015-10-06 09:35:00,112.68,113.0,112.51,112.64,31490.0,112.68,113.0,112.51,112.64,31490.0
2015-10-06 09:40:00,112.65,112.95,111.52,111.53,50065.0,112.65,112.95,111.52,111.53,50065.0
2015-10-06 09:45:00,111.62,113.57,111.52,112.0,29460.0,111.62,113.57,111.52,112.0,29460.0
2015-10-06 09:50:00,112.07,112.92,112.0,112.02,30664.0,112.07,112.92,112.0,112.02,30664.0
2015-10-06 09:55:00,112.19,112.19,111.53,111.87,26166.0,112.19,112.19,111.53,111.87,26166.0
2015-10-06 10:00:00,111.86,112.14,111.33,111.33,15737.0,111.86,112.14,111.33,111.33,15737.0
2015-10-06 10:05:00,111.32,111.42,110.26,110.65,43972.0,111.32,111.42,110.26,110.65,43972.0
2015-10-06 10:10:00,110.65,111.12,110.26,110.3,29527.0,110.65,111.12,110.26,110.3,29527.0
2015-10-06 10:15:00,110.36,110.48,109.23,109.23,23907.0,110.36,110.48,109.23,109.23,23907.0
2015-10-06 10:20:00,109.29,109.45,108.75,108.91,46993.0,109.29,109.45,108.75,108.91,46993.0
2015-10-06 10:25:00,108.88,109.17,108.4,108.41,32975.0,108.88,109.17,108.4,108.41,32975.0
2015-10-06 10:30:00,108.42,108.88,108.24,108.66,72107.0,108.42,108.88,108.24,108.66,72107.0
2015-10-06 10:35:00,108.72,109.06,108.16,108.81,89404.0,108.72,109.06,108.16,108.81,89404.0
2015-10-06 10:40:00,108.79,108.88,108.02,108.48,24955.0,108.79,108.88,108.02,108.48,24955.0
2015-10-06 10:45:00,108.4,108.55,107.68,107.68,44423.0,108.4,108.55,107.68,107.68,44423.0
2015-10-06 10:50:00,107.67,108.11,107.58,107.98,24656.0,107.67,108.11,107.58,107.98,24656.0
2015-10-06 10:55:00,108.04,108.07,107.35,107.83,30577.0,108.04,108.07,107.35,107.83,30577.0
2015-10-06 11:00:00,107.84,108.1,107.76,108.01,97188.0,107.84,108.1,107.76,108.01,97188.0
2015-10-06 11:05:00,107.95,108.28,107.8,108.17,23212.0,107.95,108.28,107.8,108.17,23212.0
2015-10-06 11:10:00,108.06,108.1,106.75,106.94,26447.0,108.06,108.1,106.75,106.94,26447.0
2015-10-06 11:15:00,106.94,107.06,106.51,106.63,34533.0,106.94,107.06,106.51,106.63,34533.0
2015-10-06 11:20:00,106.53,106.61,106.16,106.19,18779.0,106.53,106.61,106.16,106.19,18779.0
2015-10-06 11:25:00,106.18,106.18,105.3,105.53,59491.0,106.18,106.18,105.3,105.53,59491.0
2015-10-06 11:30:00,105.5,105.53,104.83,104.93,93529.0,105.5,105.53,104.83,104.93,93529.0
2015-10-06 11:35:00,104.9,105.0,104.56,104.79,27882.0,104.9,105.0,104.56,104.79,27882.0
2015-10-06 11:40:00,104.66,105.03,104.18,104.3,31969.0,104.66,105.03,104.18,104.3,31969.0
2015-10-06 11:45:00,104.3,104.87,104.17,104.5,29205.0,104.3,104.87,104.17,104.5,29205.0
2015-10-06 11:50:00,104.44,104.77,104.24,104.73,27020.0,104.44,104.77,104.24,104.73,27020.0
2015-10-06 11:55:00,104.74,104.85,104.25,104.42,51052.0,104.74,104.85,104.25,104.42,51052.0
2015-10-06 12:00:00,104.41,105.88,104.3,105.57,106790.0,104.41,105.88,104.3,105.57,106790.0
2015-10-06 12:05:00,105.46,106.76,105.3,106.34,63516.0,105.46,106.76,105.3,106.34,63516.0
2015-10-06 12:10:00,106.33,106.4,105.81,106.05,30284.0,106.33,106.4,105.81,106.05,30284.0
2015-10-06 12:15:00,106.04,106.49,105.74,105.74,31955.0,106.04,106.49,105.74,105.74,31955.0
2015-10-06 12:20:00,105.93,106.28,105.65,106.12,14160.0,105.93,106.28,105.65,106.12,14160.0
2015-10-06 12:25:00,106.11,106.47,106.02,106.13,26178.0,106.11,106.47,106.02,106.13,26178.0
2015-10-06 12:30:00,106.04,106.18,105.68,105.84,45490.0,106.04,106.18,105.68,105.84,45490.0
2015-10-06 12:35:00,105.82,105.91,105.64,105.83,23944.0,105.82,105.91,105.64,105.83,23944.0
2015-10-06 12:40:00,105.87,106.29,105.78,106.21,19254.0,105.87,106.29,105.78,106.21,19254.0
2015-10-06 12:45:00,106.2,106.47,106.01,106.23,10603.0,106.2,106.47,106.01,106.23,10603.0
2015-10-06 12:50:00,106.22,106.89,106.22,106.59,13817.0,106.22,106.89,106.22,106.59,13817.0
2015-10-06 12:55:00,106.55,107.0,106.53,106.96,27836.0,106.55,107.0,106.53,106.96,27836.0
2015-10-06 13:00:00,107.0,107.29,106.62,106.65,21033.0,107.0,107.29,106.62,106.65,21033.0
2015-10-06 13:05:00,106.65,107.31,106.43,107.08,143519.0,106.65,107.31,106.43,107.08,143519.0
2015-10-06 13:10:00,107.14,108.26,107.09,108.26,10056.0,107.14,108.26,107.09,108.26,10056.0
2015-10-06 13:15:00,108.2,108.32,107.94,108.03,15400.0,108.2,108.32,107.94,108.03,15400.0
2015-10-06 13:20:00,108.17,109.07,108.13,108.98,17754.0,108.17,109.07,108.13,108.98,17754.0
2015-10-06 13:25:00,108.93,109.3,108.25,108.25,32842.0,108.93,109.3,108.25,108.25,32842.0
2015-10-06 13:30:00,108.39,108.39,107.45,107.57,17166.0,108.39,108.39,107.45,107.57,17166.0
2015-10-06 13:35:00,107.43,107.54,106.84,106.84,46623.0,107.43,107.54,106.84,106.84,46623.0
2015-10-06 13:40:00,106.85,107.08,106.72,106.85,15301.0,106.85,107.08,106.72,106.85,15301.0
2015-10-06 13:45:00,106.86,106.86,106.4,106.56,71017.0,106.86,106.86,106.4,106.56,71017.0
2015-10-06 13:50:00,106.57,106.88,106.33,106.88,19254.0,106.57,106.88,106.33,106.88,19254.0
2015-10-06 13:55:00,106.74,107.13,106.47,107.04,17505.0,106.74,107.13,106.47,107.04,17505.0
2015-10-06 14:00:00,106.95,107.18,106.88,106.88,18978.0,106.95,107.18,106.88,106.88,18978.0
2015-10-06 14:05:00,106.94,106.94,106.19,106.24,10123.0,106.94,106.94,106.19,106.24,10123.0
2015-10-06 14:10:00,106.3,106.87,106.23,106.85,12190.0,106.3,106.87,106.23,106.85,12190.0
2015-10-06 14:15:00,106.87,107.36,106.78,107.12,13237.0,106.87,107.36,106.78,107.12,13237.0
2015-10-06 14:20:00,107.03,107.23,106.86,107.01,20587.0,107.03,107.23,106.86,107.01,20587.0
2015-10-06 14:25:00,106.93,107.42,106.84,107.28,28327.0,106.93,107.42,106.84,107.28,28327.0
2015-10-06 14:30:00,107.3,107.66,107.12,107.43,22347.0,107.3,107.66,107.12,107.43,22347.0
2015-10-06 14:35:00,107.53,108.05,107.53,108.05,21337.0,107.53,108.05,107.53,108.05,21337.0
2015-10-06 14:40:00,108.08,108.23,107.67,107.67,19761.0,108.08,108.23,107.67,107.67,19761.0
2015-10-06 14:45:00,107.74,108.01,107.56,107.95,33878.0,107.74,108.01,107.56,107.95,33878.0
2015-10-06 14:50:00,107.91,108.58,107.86,108.56,35084.0,107.91,108.58,107.86,108.56,35084.0
2015-10-06 14:55:00,108.57,108.66,107.98,108.29,20891.0,108.57,108.66,107.98,108.29,20891.0
2015-10-06 15:00:00,108.23,108.61,108.1,108.48,20603.0,108.23,108.61,108.1,108.48,20603.0
2015-10-06 15:05:00,108.51,108.91,108.39,108.73,28547.0,108.51,108.91,108.39,108.73,28547.0
2015-10-06 15:10:00,108.7,108.74,108.4,108.68,23282.0,108.7,108.74,108.4,108.68,23282.0
2015-10-06 15:15:00,108.64,109.12,108.46,109.0,35447.0,108.64,109.12,108.46,109.0,35447.0
2015-10-06 15:20:00,109.0,109.65,108.75,109.41,36715.0,109.0,109.65,108.75,109.41,36715.0
2015-10-06 15:25:00,109.49,109.82,109.38,109.78,26590.0,109.49,109.82,109.38,109.78,26590.0
2015-10-06 15:30:00,109.78,110.1,109.64,109.82,32607.0,109.78,110.1,109.64,109.82,32607.0
2015-10-06 15:35:00,109.85,109.99,109.57,109.69,28988.0,109.85,109.99,109.57,109.69,28988.0
2015-10-06 15:40:00,109.65,109.95,109.46,109.94,27604.0,109.65,109.95,109.46,109.94,27604.0
2015-10-06 15:45:00,109.94,110.14,109.89,110.0,34475.0,109.94,110.14,109.89,110.0,34475.0
2015-10-06 15:50:00,110.0,110.0,109.78,109.78,59815.0,110.0,110.0,109.78,109.78,59815.0
2015-10-06 15:55:00,109.77,109.77,109.29,109.49,105357.0,109.77,109.77,109.29,109.49,105357.0
2015-10-07 09:30:00,110.54,110.95,108.02,108.03,41433.0,110.54,110.95,108.02,108.03,41433.0
2015-10-07 09:35:00,107.56,108.32,106.52,107.27,29644.0,107.56,108.32,106.52,107.27,29644.0
2015-10-07 09:40:00,106.86,108.54,106.86,108.05,32403.0,106.86,108.54,106.86,108.05,32403.0
2015-10-07 09:45:00,108.13,110.0,108.13,109.51,25848.0,108.13,110.0,108.13,109.51,25848.0
2015-10-07 09:50:00,109.29,109.89,108.13,108.49,25637.0,109.29,109.89,108.13,108.49,25637.0
2015-10-07 09:55:00,108.04,109.83,108.04,109.28,24277.0,108.04,109.83,108.04,109.28,24277.0
2015-10-07 10:00:00,109.18,109.82,108.22,108.4,26211.0,109.18,109.82,108.22,108.4,26211.0
2015-10-07 10:05:00,108.64,108.64,107.03,107.24,39910.0,108.64,108.64,107.03,107.24,39910.0
2015-10-07 10:10:00,107.21,107.75,106.79,107.61,41619.0,107.21,107.75,106.79,107.61,41619.0
2015-10-07 10:15:00,107.52,108.51,107.52,107.99,39406.0,107.52,108.51,107.52,107.99,39406.0
2015-10-07 10:20:00,107.75,107.76,106.9,107.65,30339.0,107.75,107.76,106.9,107.65,30339.0
2015-10-07 10:25:00,107.32,108.0,107.12,107.33,22988.0,107.32,108.0,107.12,107.33,22988.0
2015-10-07 10:30:00,107.51,108.89,107.41,108.89,12513.0,107.51,108.89,107.41,108.89,12513.0
2015-10-07 10:35:00,109.0,109.53,108.84,108.91,15782.0,109.0,109.53,108.84,108.91,15782.0
2015-10-07 10:40:00,108.83,108.86,108.27,108.55,26279.0,108.83,108.86,108.27,108.55,26279.0
2015-10-07 10:45:00,108.61,109.16,108.34,108.34,34336.0,108.61,109.16,108.34,108.34,34336.0
2015-10-07 10:50:00,108.41,109.12,108.17,108.87,22498.0,108.41,109.12,108.17,108.87,22498.0
2015-10-07 10:55:00,108.96,109.35,108.77,109.0,13324.0,108.96,109.35,108.77,109.0,13324.0
2015-10-07 11:00:00,109.0,109.13,108.54,109.05,28591.0,109.0,109.13,108.54,109.05,28591.0
2015-10-07 11:05:00,109.21,109.37,108.51,109.24,18714.0,109.21,109.37,108.51,109.24,18714.0
2015-10-07 11:10:00,109.24,109.24,108.41,108.98,19558.0,109.24,109.24,108.41,108.98,19558.0
2015-10-07 11:15:00,108.99,109.46,108.84,109.4,17460.0,108.99,109.46,108.84,109.4,17460.0
2015-10-07 11:20:00,109.48,109.48,108.77,108.83,8204.0,109.48,109.48,108.77,108.83,8204.0
2015-10-07 11:25:00,108.75,108.89,108.2,108.27,13594.0,108.75,108.89,108.2,108.27,13594.0
2015-10-07 11:30:00,108.39,109.22,108.3,108.83,8650.0,108.39,109.22,108.3,108.83,8650.0
2015-10-07 11:35:00,108.92,109.26,108.65,109.02,37262.0,108.92,109.26,108.65,109.02,37262.0
2015-10-07 11:40:00,108.98,109.63,108.98,109.22,43607.0,108.98,109.63,108.98,109.22,43607.0
2015-10-07 11:45:00,109.17,109.55,108.78,109.16,24874.0,109.17,109.55,108.78,109.16,24874.0
2015-10-07 11:50:00,109.17,109.93,109.17,109.81,32602.0,109.17,109.93,109.17,109.81,32602.0
2015-10-07 11:55:00,109.9,110.81,109.83,110.57,31895.0,109.9,110.81,109.83,110.57,31895.0
2015-10-07 12:00:00,110.57,110.6,110.16,110.2,22419.0,110.57,110.6,110.16,110.2,22419.0
2015-10-07 12:05:00,110.19,110.58,110.0,110.09,11325.0,110.19,110.58,110.0,110.09,11325.0
2015-10-07 12:10:00,110.1,110.15,109.72,109.72,11935.0,110.1,110.15,109.72,109.72,11935.0
2015-10-07 12:15:00,109.69,110.69,109.69,110.69,11149.0,109.69,110.69,109.69,110.69,11149.0
2015-10-07 12:20:00,110.56,111.04,110.41,110.41,23245.0,110.56,111.04,110.41,110.41,23245.0
2015-10-07 12:25:00,110.4,110.44,109.7,109.73,18338.0,110.4,110.44,109.7,109.73,18338.0
2015-10-07 12:30:00,109.74,110.4,109.74,110.29,12545.0,109.74,110.4,109.74,110.29,12545.0
2015-10-07 12:35:00,110.38,110.6,110.22,110.51,15155.0,110.38,110.6,110.22,110.51,15155.0
2015-10-07 12:40:00,110.49,111.06,110.23,110.98,17713.0,110.49,111.06,110.23,110.98,17713.0
2015-10-07 12:45:00,111.12,111.28,110.85,111.03,30464.0,111.12,111.28,110.85,111.03,30464.0
2015-10-07 12:50:00,111.03,111.22,110.7,110.83,18850.0,111.03,111.22,110.7,110.83,18850.0
2015-10-07 12:55:00,110.88,110.92,110.45,110.46,16643.0,110.88,110.92,110.45,110.46,16643.0
2015-10-07 13:00:00,110.47,110.73,110.46,110.52,19446.0,110.47,110.73,110.46,110.52,19446.0
2015-10-07 13:05:00,110.56,110.94,110.56,110.77,11253.0,110.56,110.94,110.56,110.77,11253.0
2015-10-07 13:10:00,110.82,111.15,110.68,110.84,15927.0,110.82,111.15,110.68,110.84,15927.0
2015-10-07 13:15:00,110.79,110.94,110.56,110.84,27330.0,110.79,110.94,110.56,110.84,27330.0
2015-10-07 13:20:00,110.83,111.27,110.81,111.17,18252.0,110.83,111.27,110.81,111.17,18252.0
2015-10-07 13:25:00,111.17,111.58,111.1,111.45,15910.0,111.17,111.58,111.1,111.45,15910.0
2015-10-07 13:30:00,111.43,112.0,111.43,111.82,38489.0,111.43,112.0,111.43,111.82,38489.0
2015-10-07 13:35:00,111.85,111.98,111.73,111.92,18014.0,111.85,111.98,111.73,111.92,18014.0
2015-10-07 13:40:00,111.9,112.37,111.84,112.37,19590.0,111.9,112.37,111.84,112.37,19590.0
2015-10-07 13:45:00,112.3,112.47,112.04,112.27,40678.0,112.3,112.47,112.04,112.27,40678.0
2015-10-07 13:50:00,112.19,112.2,111.52,111.78,29461.0,112.19,112.2,111.52,111.78,29461.0
2015-10-07 13:55:00,111.56,112.15,111.56,112.0,17421.0,111.56,112.15,111.56,112.0,17421.0
2015-10-07 14:00:00,112.04,112.41,111.93,112.39,18301.0,112.04,112.41,111.93,112.39,18301.0
2015-10-07 14:05:00,112.4,112.48,112.22,112.42,14766.0,112.4,112.48,112.22,112.42,14766.0
2015-10-07 14:10:00,112.34,112.47,111.96,111.96,14219.0,112.34,112.47,111.96,111.96,14219.0
2015-10-07 14:15:00,112.0,112.28,111.22,111.22,10650.0,112.0,112.28,111.22,111.22,10650.0
2015-10-07 14:20:00,111.23,111.36,110.87,110.93,23445.0,111.23,111.36,110.87,110.93,23445.0
2015-10-07 14:25:00,110.87,110.94,110.25,110.51,22261.0,110.87,110.94,110.25,110.51,22261.0
2015-10-07 14:30:00,110.41,110.77,110.11,110.11,14824.0,110.41,110.77,110.11,110.11,14824.0
2015-10-07 14:35:00,110.17,110.25,109.53,109.67,48814.0,110.17,110.25,109.53,109.67,48814.0
2015-10-07 14:40:00,109.62,109.9,109.49,109.62,26617.0,109.62,109.9,109.49,109.62,26617.0
2015-10-07 14:45:00,109.67,109.68,109.03,109.22,34093.0,109.67,109.68,109.03,109.22,34093.0
2015-10-07 14:50:00,109.23,109.3,108.31,108.52,32479.0,109.23,109.3,108.31,108.52,32479.0
2015-10-07 14:55:00,108.55,108.77,108.44,108.6,16458.0,108.55,108.77,108.44,108.6,16458.0
2015-10-07 15:00:00,108.51,109.18,108.41,108.89,23526.0,108.51,109.18,108.41,108.89,23526.0
2015-10-07 15:05:00,108.91,109.05,108.61,108.67,17340.0,108.91,109.05,108.61,108.67,17340.0
2015-10-07 15:10:00,108.72,109.05,108.71,108.89,24308.0,108.72,109.05,108.71,108.89,24308.0
2015-10-07 15:15:00,108.9,109.64,108.73,109.42,34657.0,108.9,109.64,108.73,109.42,34657.0
2015-10-07 15:20:00,109.37,109.38,109.01,109.14,16063.0,109.37,109.38,109.01,109.14,16063.0
2015-10-07 15:25:00,109.12,109.17,108.76,109.0,34891.0,109.12,109.17,108.76,109.0,34891.0
2015-10-07 15:30:00,109.12,109.2,108.74,108.83,24426.0,109.12,109.2,108.74,108.83,24426.0
2015-10-07 15:35:00,108.78,109.29,108.78,109.16,84082.0,108.78,109.29,108.78,109.16,84082.0
2015-10-07 15:40:00,109.23,109.77,109.18,109.49,45723.0,109.23,109.77,109.18,109.49,45723.0
2015-10-07 15:45:00,109.46,109.46,108.93,109.02,43804.0,109.46,109.46,108.93,109.02,43804.0
2015-10-07 15:50:00,109.11,109.26,108.99,109.03,85726.0,109.11,109.26,108.99,109.03,85726.0
2015-10-07 15:55:00,109.04,109.4,109.01,109.4,147291.0,109.04,109.4,109.01,109.4,147291.0
2015-10-08 09:30:00,109.25,110.5,107.53,108.46,53864.0,109.25,110.5,107.53,108.46,53864.0
2015-10-08 09:35:00,108.51,108.58,106.72,107.96,24905.0,108.51,108.58,106.72,107.96,24905.0
2015-10-08 09:40:00,107.95,108.31,107.85,107.96,22889.0,107.95,108.31,107.85,107.96,22889.0
2015-10-08 09:45:00,108.18,108.66,107.77,107.79,14331.0,108.18,108.66,107.77,107.79,14331.0
2015-10-08 09:50:00,107.88,108.01,107.0,107.48,13109.0,107.88,108.01,107.0,107.48,13109.0
2015-10-08 09:55:00,107.48,108.3,107.37,107.88,10577.0,107.48,108.3,107.37,107.88,10577.0
2015-10-08 10:00:00,107.97,108.5,107.97,108.43,35324.0,107.97,108.5,107.97,108.43,35324.0
2015-10-08 10:05:00,108.45,108.7,108.17,108.63,16003.0,108.45,108.7,108.17,108.63,16003.0
2015-10-08 10:10:00,108.61,108.61,108.0,108.0,65309.0,108.61,108.61,108.0,108.0,65309.0
2015-10-08 10:15:00,108.0,108.11,107.0,107.17,19659.0,108.0,108.11,107.0,107.17,19659.0
2015-10-08 10:20:00,107.11,107.16,105.68,105.98,30997.0,107.11,107.16,105.68,105.98,30997.0
2015-10-08 10:25:00,105.95,107.49,105.84,106.63,23225.0,105.95,107.49,105.84,106.63,23225.0
2015-10-08 10:30:00,106.47,107.21,106.16,106.36,17655.0,106.47,107.21,106.16,106.36,17655.0
2015-10-08 10:35:00,106.49,106.91,106.04,106.62,23880.0,106.49,106.91,106.04,106.62,23880.0
2015-10-08 10:40:00,106.67,106.8,106.18,106.43,27582.0,106.67,106.8,106.18,106.43,27582.0
2015-10-08 10:45:00,106.5,106.63,105.86,106.18,21647.0,106.5,106.63,105.86,106.18,21647.0
2015-10-08 10:50:00,106.21,106.25,105.81,106.02,18246.0,106.21,106.25,105.81,106.02,18246.0
2015-10-08 10:55:00,106.06,106.06,105.58,105.83,22006.0,106.06,106.06,105.58,105.83,22006.0
2015-10-08 11:00:00,105.83,106.0,105.36,105.37,19842.0,105.83,106.0,105.36,105.37,19842.0
2015-10-08 11:05:00,105.37,105.45,104.48,104.49,35568.0,105.37,105.45,104.48,104.49,35568.0
2015-10-08 11:10:00,104.49,105.06,103.64,103.64,33248.0,104.49,105.06,103.64,103.64,33248.0
2015-10-08 11:15:00,103.64,104.13,103.5,103.7,66908.0,103.64,104.13,103.5,103.7,66908.0
2015-10-08 11:20:00,103.8,103.8,102.96,103.42,35674.0,103.8,103.8,102.96,103.42,35674.0
2015-10-08 11:25:00,103.52,104.07,103.5,104.07,18392.0,103.52,104.07,103.5,104.07,18392.0
2015-10-08 11:30:00,104.01,104.47,103.87,104.11,71228.0,104.01,104.47,103.87,104.11,71228.0
2015-10-08 11:35:00,104.14,104.26,103.86,104.18,36751.0,104.14,104.26,103.86,104.18,36751.0
2015-10-08 11:40:00,104.24,104.59,104.06,104.59,18908.0,104.24,104.59,104.06,104.59,18908.0
2015-10-08 11:45:00,104.65,104.95,104.46,104.95,28083.0,104.65,104.95,104.46,104.95,28083.0
2015-10-08 11:50:00,104.94,105.43,104.92,105.01,38624.0,104.94,105.43,104.92,105.01,38624.0
2015-10-08 11:55:00,105.01,105.37,104.9,105.2,23750.0,105.01,105.37,104.9,105.2,23750.0
2015-10-08 12:00:00,105.2,105.42,105.1,105.33,14915.0,105.2,105.42,105.1,105.33,14915.0
2015-10-08 12:05:00,105.42,105.77,105.37,105.75,12249.0,105.42,105.77,105.37,105.75,12249.0
2015-10-08 12:10:00,105.75,106.1,105.53,106.05,37312.0,105.75,106.1,105.53,106.05,37312.0
2015-10-08 12:15:00,106.09,106.42,106.08,106.13,8701.0,106.09,106.42,106.08,106.13,8701.0
2015-10-08 12:20:00,106.12,106.14,105.5,105.71,16867.0,106.12,106.14,105.5,105.71,16867.0
2015-10-08 12:25:00,105.53,105.59,104.84,104.93,11364.0,105.53,105.59,104.84,104.93,11364.0
2015-10-08 12:30:00,104.93,105.5,104.85,105.08,34704.0,104.93,105.5,104.85,105.08,34704.0
2015-10-08 12:35:00,104.95,105.27,104.91,105.19,11369.0,104.95,105.27,104.91,105.19,11369.0
2015-10-08 12:40:00,105.38,105.79,105.36,105.49,27113.0,105.38,105.79,105.36,105.49,27113.0
2015-10-08 12:45:00,105.47,105.53,105.0,105.0,62142.0,105.47,105.53,105.0,105.0,62142.0
2015-10-08 12:50:00,104.98,105.44,104.82,105.44,48523.0,104.98,105.44,104.82,105.44,48523.0
2015-10-08 12:55:00,105.36,105.68,105.09,105.09,11112.0,105.36,105.68,105.09,105.09,11112.0
2015-10-08 13:00:00,105.07,105.48,105.07,105.17,10122.0,105.07,105.48,105.07,105.17,10122.0
2015-10-08 13:05:00,105.17,105.83,105.08,105.53,16178.0,105.17,105.83,105.08,105.53,16178.0
2015-10-08 13:10:00,105.49,106.19,105.48,106.03,14041.0,105.49,106.19,105.48,106.03,14041.0
2015-10-08 13:15:00,105.94,106.42,105.85,106.33,22900.0,105.94,106.42,105.85,106.33,22900.0
2015-10-08 13:20:00,106.33,106.89,106.12,106.89,32305.0,106.33,106.89,106.12,106.89,32305.0
2015-10-08 13:25:00,106.77,106.98,106.65,106.98,22400.0,106.77,106.98,106.65,106.98,22400.0
2015-10-08 13:30:00,106.98,106.98,106.57,106.72,23345.0,106.98,106.98,106.57,106.72,23345.0
2015-10-08 13:35:00,106.83,106.83,106.28,106.28,27210.0,106.83,106.83,106.28,106.28,27210.0
2015-10-08 13:40:00,106.26,106.26,105.74,105.92,28025.0,106.26,106.26,105.74,105.92,28025.0
2015-10-08 13:45:00,105.88,106.06,105.59,105.84,13216.0,105.88,106.06,105.59,105.84,13216.0
2015-10-08 13:50:00,105.92,105.92,105.55,105.55,9500.0,105.92,105.92,105.55,105.55,9500.0
2015-10-08 13:55:00,105.55,106.1,105.55,105.85,24906.0,105.55,106.1,105.55,105.85,24906.0
2015-10-08 14:00:00,105.98,106.57,105.86,106.17,42834.0,105.98,106.57,105.86,106.17,42834.0
2015-10-08 14:05:00,106.15,106.25,105.79,106.13,12565.0,106.15,106.25,105.79,106.13,12565.0
2015-10-08 14:10:00,106.15,106.39,106.0,106.18,22739.0,106.15,106.39,106.0,106.18,22739.0
2015-10-08 14:15:00,106.18,106.3,105.96,105.96,72089.0,106.18,106.3,105.96,105.96,72089.0
2015-10-08 14:20:00,106.12,106.22,105.5,105.83,14226.0,106.12,106.22,105.5,105.83,14226.0
2015-10-08 14:25:00,105.77,106.14,105.68,105.97,13697.0,105.77,106.14,105.68,105.97,13697.0
2015-10-08 14:30:00,105.97,106.11,105.77,105.98,13541.0,105.97,106.11,105.77,105.98,13541.0
2015-10-08 14:35:00,105.86,106.17,105.69,106.17,24450.0,105.86,106.17,105.69,106.17,24450.0
2015-10-08 14:40:00,106.14,107.16,106.03,107.16,24313.0,106.14,107.16,106.03,107.16,24313.0
2015-10-08 14:45:00,107.15,107.37,106.84,107.34,18813.0,107.15,107.37,106.84,107.34,18813.0
2015-10-08 14:50:00,107.22,107.37,106.73,106.94,22696.0,107.22,107.37,106.73,106.94,22696.0
2015-10-08 14:55:00,106.94,107.88,106.77,107.28,46595.0,106.94,107.88,106.77,107.28,46595.0
2015-10-08 15:00:00,107.21,108.48,107.21,108.35,53169.0,107.21,108.48,107.21,108.35,53169.0
2015-10-08 15:05:00,108.35,108.75,108.32,108.61,27972.0,108.35,108.75,108.32,108.61,27972.0
2015-10-08 15:10:00,108.69,109.09,108.57,108.78,19800.0,108.69,109.09,108.57,108.78,19800.0
2015-10-08 15:15:00,108.78,109.17,108.57,108.73,19710.0,108.78,109.17,108.57,108.73,19710.0
2015-10-08 15:20:00,108.83,109.58,108.76,108.94,28741.0,108.83,109.58,108.76,108.94,28741.0
2015-10-08 15:25:00,108.86,108.92,107.89,108.02,41525.0,108.86,108.92,107.89,108.02,41525.0
2015-10-08 15:30:00,108.02,108.29,107.72,107.74,22271.0,108.02,108.29,107.72,107.74,22271.0
2015-10-08 15:35:00,107.74,108.09,107.39,107.5,22400.0,107.74,108.09,107.39,107.5,22400.0
2015-10-08 15:40:00,107.47,108.0,107.38,107.92,22362.0,107.47,108.0,107.38,107.92,22362.0
2015-10-08 15:45:00,108.0,108.49,107.56,107.65,47298.0,108.0,108.49,107.56,107.65,47298.0
2015-10-08 15:50:00,107.65,108.27,107.61,108.2,68676.0,107.65,108.27,107.61,108.2,68676.0
2015-10-08 15:55:00,108.21,109.14,108.05,109.04,248309.0,108.21,109.14,108.05,109.04,248309.0
2015-10-09 09:30:00,109.42,109.53,108.67,109.34,35779.0,109.42,109.53,108.67,109.34,35779.0
2015-10-09 09:35:00,109.33,109.72,107.72,108.68,24771.0,109.33,109.72,107.72,108.68,24771.0
2015-10-09 09:40:00,109.07,109.48,108.99,109.4,4850.0,109.07,109.48,108.99,109.4,4850.0
2015-10-09 09:45:00,109.4,110.98,109.32,110.98,28701.0,109.4,110.98,109.32,110.98,28701.0
2015-10-09 09:50:00,110.92,111.33,110.66,111.06,32217.0,110.92,111.33,110.66,111.06,32217.0
2015-10-09 09:55:00,111.13,111.35,110.15,110.28,22466.0,111.13,111.35,110.15,110.28,22466.0
2015-10-09 10:00:00,110.08,110.37,109.92,110.19,15215.0,110.08,110.37,109.92,110.19,15215.0
2015-10-09 10:05:00,110.19,110.82,109.95,110.78,32497.0,110.19,110.82,109.95,110.78,32497.0
2015-10-09 10:10:00,110.8,111.56,110.67,111.47,18200.0,110.8,111.56,110.67,111.47,18200.0
2015-10-09 10:15:00,111.46,112.05,111.41,111.84,23795.0,111.46,112.05,111.41,111.84,23795.0
2015-10-09 10:20:00,111.92,112.5,111.46,111.7,29287.0,111.92,112.5,111.46,111.7,29287.0
2015-10-09 10:25:00,111.54,111.54,110.11,110.61,14883.0,111.54,111.54,110.11,110.61,14883.0
2015-10-09 10:30:00,110.62,111.42,110.5,110.77,24720.0,110.62,111.42,110.5,110.77,24720.0
2015-10-09 10:35:00,110.79,111.39,110.64,110.96,11708.0,110.79,111.39,110.64,110.96,11708.0
2015-10-09 10:40:00,111.08,111.24,110.67,111.04,14802.0,111.08,111.24,110.67,111.04,14802.0
2015-10-09 10:45:00,110.98,110.99,110.08,110.08,9223.0,110.98,110.99,110.08,110.08,9223.0
2015-10-09 10:50:00,110.08,110.25,109.87,109.87,13460.0,110.08,110.25,109.87,109.87,13460.0
2015-10-09 10:55:00,109.97,110.87,109.94,110.87,9258.0,109.97,110.87,109.94,110.87,9258.0
2015-10-09 11:00:00,110.72,110.85,110.25,110.45,8599.0,110.72,110.85,110.25,110.45,8599.0
2015-10-09 11:05:00,110.36,110.74,110.36,110.44,15014.0,110.36,110.74,110.36,110.44,15014.0
2015-10-09 11:10:00,110.53,110.72,110.28,110.44,15636.0,110.53,110.72,110.28,110.44,15636.0
2015-10-09 11:15:00,110.57,110.86,110.19,110.57,8906.0,110.57,110.86,110.19,110.57,8906.0
2015-10-09 11:20:00,110.51,110.55,109.91,110.0,11780.0,110.51,110.55,109.91,110.0,11780.0
2015-10-09 11:25:00,109.98,110.18,109.77,110.08,21618.0,109.98,110.18,109.77,110.08,21618.0
2015-10-09 11:30:00,109.95,110.18,109.16,109.29,25912.0,109.95,110.18,109.16,109.29,25912.0
2015-10-09 11:35:00,109.44,109.79,109.1,109.58,18992.0,109.44,109.79,109.1,109.58,18992.0
2015-10-09 11:40:00,109.56,109.57,108.73,108.73,20888.0,109.56,109.57,108.73,108.73,20888.0
2015-10-09 11:45:00,108.85,109.61,108.83,109.33,6822.0,108.85,109.61,108.83,109.33,6822.0
2015-10-09 11:50:00,109.37,109.61,109.23,109.34,18560.0,109.37,109.61,109.23,109.34,18560.0
2015-10-09 11:55:00,109.31,110.08,109.24,110.07,11900.0,109.31,110.08,109.24,110.07,11900.0
2015-10-09 12:00:00,110.07,110.55,109.92,109.92,20763.0,110.07,110.55,109.92,109.92,20763.0
2015-10-09 12:05:00,110.15,110.22,109.85,110.16,7710.0,110.15,110.22,109.85,110.16,7710.0
2015-10-09 12:10:00,110.08,110.16,109.78,109.91,10006.0,110.08,110.16,109.78,109.91,10006.0
2015-10-09 12:15:00,109.9,110.0,109.58,109.82,10669.0,109.9,110.0,109.58,109.82,10669.0
2015-10-09 12:20:00,109.81,110.05,109.52,109.69,18758.0,109.81,110.05,109.52,109.69,18758.0
2015-10-09 12:25:00,109.69,110.08,109.68,110.08,3789.0,109.69,110.08,109.68,110.08,3789.0
2015-10-09 12:30:00,110.01,110.08,109.32,109.5,14191.0,110.01,110.08,109.32,109.5,14191.0
2015-10-09 12:35:00,109.6,109.7,109.15,109.28,19085.0,109.6,109.7,109.15,109.28,19085.0
2015-10-09 12:40:00,109.33,109.44,109.1,109.1,8065.0,109.33,109.44,109.1,109.1,8065.0
2015-10-09 12:45:00,109.09,109.37,109.05,109.33,5274.0,109.09,109.37,109.05,109.33,5274.0
2015-10-09 12:50:00,109.29,109.72,109.23,109.72,6225.0,109.29,109.72,109.23,109.72,6225.0
2015-10-09 12:55:00,109.75,109.75,109.1,109.1,4521.0,109.75,109.75,109.1,109.1,4521.0
2015-10-09 13:00:00,109.14,109.5,109.14,109.23,21487.0,109.14,109.5,109.14,109.23,21487.0
2015-10-09 13:05:00,109.15,109.19,108.92,109.0,8200.0,109.15,109.19,108.92,109.0,8200.0
2015-10-09 13:10:00,108.99,109.16,108.71,109.16,7114.0,108.99,109.16,108.71,109.16,7114.0
2015-10-09 13:15:00,109.18,109.43,109.09,109.43,6200.0,109.18,109.43,109.09,109.43,6200.0
2015-10-09 13:20:00,109.35,109.42,109.24,109.34,6140.0,109.35,109.42,109.24,109.34,6140.0
2015-10-09 13:25:00,109.41,109.44,109.06,109.13,10849.0,109.41,109.44,109.06,109.13,10849.0
2015-10-09 13:30:00,109.13,109.4,109.01,109.1,6988.0,109.13,109.4,109.01,109.1,6988.0
2015-10-09 13:35:00,109.2,109.32,109.08,109.29,13408.0,109.2,109.32,109.08,109.29,13408.0
2015-10-09 13:40:00,109.34,109.56,109.12,109.39,5050.0,109.34,109.56,109.12,109.39,5050.0
2015-10-09 13:45:00,109.46,109.83,109.46,109.72,8850.0,109.46,109.83,109.46,109.72,8850.0
2015-10-09 13:50:00,109.6,109.69,109.28,109.69,15715.0,109.6,109.69,109.28,109.69,15715.0
2015-10-09 13:55:00,109.54,109.83,109.54,109.6,17556.0,109.54,109.83,109.54,109.6,17556.0
2015-10-09 14:00:00,109.65,109.78,109.58,109.62,6927.0,109.65,109.78,109.58,109.62,6927.0
2015-10-09 14:05:00,109.74,109.89,109.58,109.75,7100.0,109.74,109.89,109.58,109.75,7100.0
2015-10-09 14:10:00,109.71,109.91,109.71,109.74,6236.0,109.71,109.91,109.71,109.74,6236.0
2015-10-09 14:15:00,109.72,109.72,109.08,109.14,28483.0,109.72,109.72,109.08,109.14,28483.0
2015-10-09 14:20:00,109.22,109.22,108.98,109.05,8850.0,109.22,109.22,108.98,109.05,8850.0
2015-10-09 14:25:00,108.99,109.03,108.82,108.93,8988.0,108.99,109.03,108.82,108.93,8988.0
2015-10-09 14:30:00,109.0,109.03,108.69,108.7,9394.0,109.0,109.03,108.69,108.7,9394.0
2015-10-09 14:35:00,108.72,109.01,108.55,108.99,10837.0,108.72,109.01,108.55,108.99,10837.0
2015-10-09 14:40:00,109.05,109.06,108.65,108.79,11477.0,109.05,109.06,108.65,108.79,11477.0
2015-10-09 14:45:00,108.89,109.08,108.75,108.96,3741.0,108.89,109.08,108.75,108.96,3741.0
2015-10-09 14:50:00,109.03,109.25,108.91,109.09,5230.0,109.03,109.25,108.91,109.09,5230.0
2015-10-09 14:55:00,109.08,109.15,108.88,109.11,11616.0,109.08,109.15,108.88,109.11,11616.0
2015-10-09 15:00:00,109.14,109.31,108.93,109.21,7400.0,109.14,109.31,108.93,109.21,7400.0
2015-10-09 15:05:00,109.31,109.64,109.26,109.57,16176.0,109.31,109.64,109.26,109.57,16176.0
2015-10-09 15:10:00,109.54,109.56,109.0,109.29,13031.0,109.54,109.56,109.0,109.29,13031.0
2015-10-09 15:15:00,109.2,109.45,109.14,109.28,21751.0,109.2,109.45,109.14,109.28,21751.0
2015-10-09 15:20:00,109.26,109.68,109.21,109.25,9479.0,109.26,109.68,109.21,109.25,9479.0
2015-10-09 15:25:00,109.25,109.65,109.25,109.59,16031.0,109.25,109.65,109.25,109.59,16031.0
2015-10-09 15:30:00,109.6,109.89,109.55,109.73,16553.0,109.6,109.89,109.55,109.73,16553.0
2015-10-09 15:35:00,109.73,109.96,109.55,109.55,9958.0,109.73,109.96,109.55,109.55,9958.0
2015-10-09 15:40:00,109.56,109.9,109.5,109.9,20250.0,109.56,109.9,109.5,109.9,20250.0
2015-10-09 15:45:00,109.91,109.95,109.68,109.84,30790.0,109.91,109.95,109.68,109.84,30790.0
2015-10-09 15:50:00,109.91,110.02,109.76,109.84,38182.0,109.91,110.02,109.76,109.84,38182.0
2015-10-09 15:55:00,109.85,110.1,109.81,110.02,81412.0,109.85,110.1,109.81,110.02,81412.0
2015-10-12 09:30:00,111.02,111.97,109.42,109.42,20272.0,111.02,111.97,109.42,109.42,20272.0
2015-10-12 09:35:00,109.71,109.85,109.08,109.85,17225.0,109.71,109.85,109.08,109.85,17225.0
2015-10-12 09:40:00,110.04,111.15,110.04,110.78,11819.0,110.04,111.15,110.04,110.78,11819.0
2015-10-12 09:45:00,111.04,111.55,110.83,111.23,23157.0,111.04,111.55,110.83,111.23,23157.0
2015-10-12 09:50:00,111.3,111.49,110.76,111.08,20068.0,111.3,111.49,110.76,111.08,20068.0
2015-10-12 09:55:00,111.09,111.17,110.53,111.12,13435.0,111.09,111.17,110.53,111.12,13435.0
2015-10-12 10:00:00,111.22,111.23,109.96,110.18,8913.0,111.22,111.23,109.96,110.18,8913.0
2015-10-12 10:05:00,110.18,110.66,110.07,110.32,11330.0,110.18,110.66,110.07,110.32,11330.0
2015-10-12 10:10:00,110.57,111.18,110.53,110.96,13890.0,110.57,111.18,110.53,110.96,13890.0
2015-10-12 10:15:00,110.79,110.89,109.97,110.27,25482.0,110.79,110.89,109.97,110.27,25482.0
2015-10-12 10:20:00,110.25,110.51,110.06,110.31,8631.0,110.25,110.51,110.06,110.31,8631.0
2015-10-12 10:25:00,110.3,110.7,110.25,110.65,5130.0,110.3,110.7,110.25,110.65,5130.0
2015-10-12 10:30:00,110.74,110.77,110.15,110.4,14374.0,110.74,110.77,110.15,110.4,14374.0
2015-10-12 10:35:00,110.39,110.39,109.7,110.26,11137.0,110.39,110.39,109.7,110.26,11137.0
2015-10-12 10:40:00,110.3,110.76,110.19,110.76,8904.0,110.3,110.76,110.19,110.76,8904.0
2015-10-12 10:45:00,110.63,110.95,110.3,110.83,7116.0,110.63,110.95,110.3,110.83,7116.0
2015-10-12 10:50:00,110.93,111.56,110.93,111.07,11013.0,110.93,111.56,110.93,111.07,11013.0
2015-10-12 10:55:00,111.14,111.85,111.14,111.85,17743.0,111.14,111.85,111.14,111.85,17743.0
2015-10-12 11:00:00,111.76,112.3,111.7,112.0,31804.0,111.76,112.3,111.7,112.0,31804.0
2015-10-12 11:05:00,111.95,112.67,111.94,112.67,13793.0,111.95,112.67,111.94,112.67,13793.0
2015-10-12 11:10:00,112.56,112.67,112.07,112.18,16346.0,112.56,112.67,112.07,112.18,16346.0
2015-10-12 11:15:00,112.14,112.25,111.62,112.01,13077.0,112.14,112.25,111.62,112.01,13077.0
2015-10-12 11:20:00,111.94,112.49,111.83,112.22,17113.0,111.94,112.49,111.83,112.22,17113.0
2015-10-12 11:25:00,112.18,113.06,112.06,113.06,19630.0,112.18,113.06,112.06,113.06,19630.0
2015-10-12 11:30:00,113.04,113.14,112.38,112.77,32542.0,113.04,113.14,112.38,112.77,32542.0
2015-10-12 11:35:00,112.76,112.97,112.52,112.63,6862.0,112.76,112.97,112.52,112.63,6862.0
2015-10-12 11:40:00,112.62,113.08,112.62,112.99,38933.0,112.62,113.08,112.62,112.99,38933.0
2015-10-12 11:45:00,113.04,113.17,112.79,113.04,26594.0,113.04,113.17,112.79,113.04,26594.0
2015-10-12 11:50:00,113.13,113.13,112.78,113.08,12667.0,113.13,113.13,112.78,113.08,12667.0
2015-10-12 11:55:00,113.06,113.25,112.82,112.87,19181.0,113.06,113.25,112.82,112.87,19181.0
2015-10-12 12:00:00,112.93,113.47,112.87,113.46,12353.0,112.93,113.47,112.87,113.46,12353.0
2015-10-12 12:05:00,113.51,113.66,113.35,113.6,18376.0,113.51,113.66,113.35,113.6,18376.0
2015-10-12 12:10:00,113.63,113.78,113.25,113.29,13830.0,113.63,113.78,113.25,113.29,13830.0
2015-10-12 12:15:00,113.29,114.25,113.24,114.25,14025.0,113.29,114.25,113.24,114.25,14025.0
2015-10-12 12:20:00,114.25,114.25,113.55,113.77,13780.0,114.25,114.25,113.55,113.77,13780.0
2015-10-12 12:25:00,113.68,113.89,113.66,113.82,4300.0,113.68,113.89,113.66,113.82,4300.0
2015-10-12 12:30:00,113.79,113.89,113.59,113.72,5700.0,113.79,113.89,113.59,113.72,5700.0
2015-10-12 12:35:00,113.69,113.69,113.18,113.18,11926.0,113.69,113.69,113.18,113.18,11926.0
2015-10-12 12:40:00,113.26,113.39,112.98,113.28,18954.0,113.26,113.39,112.98,113.28,18954.0
2015-10-12 12:45:00,113.36,113.69,113.13,113.13,18852.0,113.36,113.69,113.13,113.13,18852.0
2015-10-12 12:50:00,113.12,113.53,113.01,113.4,24700.0,113.12,113.53,113.01,113.4,24700.0
2015-10-12 12:55:00,113.35,113.71,113.22,113.32,22465.0,113.35,113.71,113.22,113.32,22465.0
2015-10-12 13:00:00,113.37,113.47,113.07,113.32,31049.0,113.37,113.47,113.07,113.32,31049.0
2015-10-12 13:05:00,113.32,113.37,112.75,112.83,30748.0,113.32,113.37,112.75,112.83,30748.0
2015-10-12 13:10:00,112.87,113.03,112.6,112.74,54743.0,112.87,113.03,112.6,112.74,54743.0
2015-10-12 13:15:00,112.75,112.87,112.51,112.84,15737.0,112.75,112.87,112.51,112.84,15737.0
2015-10-12 13:20:00,112.88,113.1,112.87,113.1,25750.0,112.88,113.1,112.87,113.1,25750.0
2015-10-12 13:25:00,113.03,113.08,112.87,113.01,5300.0,113.03,113.08,112.87,113.01,5300.0
2015-10-12 13:30:00,113.0,113.36,112.97,113.28,17341.0,113.0,113.36,112.97,113.28,17341.0
2015-10-12 13:35:00,113.21,113.25,112.9,113.18,11662.0,113.21,113.25,112.9,113.18,11662.0
2015-10-12 13:40:00,113.12,113.25,113.01,113.23,5043.0,113.12,113.25,113.01,113.23,5043.0
2015-10-12 13:45:00,113.33,113.33,113.0,113.26,7855.0,113.33,113.33,113.0,113.26,7855.0
2015-10-12 13:50:00,113.32,113.33,112.97,113.12,10446.0,113.32,113.33,112.97,113.12,10446.0
2015-10-12 13:55:00,113.23,113.33,113.14,113.18,6508.0,113.23,113.33,113.14,113.18,6508.0
2015-10-12 14:00:00,113.34,113.41,113.1,113.39,13134.0,113.34,113.41,113.1,113.39,13134.0
2015-10-12 14:05:00,113.39,113.89,113.3,113.7,15223.0,113.39,113.89,113.3,113.7,15223.0
2015-10-12 14:10:00,113.7,113.77,113.25,113.38,7744.0,113.7,113.77,113.25,113.38,7744.0
2015-10-12 14:15:00,113.49,113.86,113.36,113.74,15130.0,113.49,113.86,113.36,113.74,15130.0
2015-10-12 14:20:00,113.64,113.8,113.48,113.54,9741.0,113.64,113.8,113.48,113.54,9741.0
2015-10-12 14:25:00,113.56,113.86,113.46,113.85,14574.0,113.56,113.86,113.46,113.85,14574.0
2015-10-12 14:30:00,113.75,113.82,113.49,113.75,11390.0,113.75,113.82,113.49,113.75,11390.0
2015-10-12 14:35:00,113.79,113.9,113.55,113.6,23570.0,113.79,113.9,113.55,113.6,23570.0
2015-10-12 14:40:00,113.7,113.81,113.47,113.5,10569.0,113.7,113.81,113.47,113.5,10569.0
2015-10-12 14:45:00,113.53,113.59,113.39,113.46,11403.0,113.53,113.59,113.39,113.46,11403.0
2015-10-12 14:50:00,113.55,113.79,113.52,113.66,14570.0,113.55,113.79,113.52,113.66,14570.0
2015-10-12 14:55:00,113.68,113.68,113.25,113.29,14330.0,113.68,113.68,113.25,113.29,14330.0
2015-10-12 15:00:00,113.26,113.53,113.09,113.15,12557.0,113.26,113.53,113.09,113.15,12557.0
2015-10-12 15:05:00,113.08,113.56,112.96,113.44,16810.0,113.08,113.56,112.96,113.44,16810.0
2015-10-12 15:10:00,113.49,113.49,113.2,113.28,9315.0,113.49,113.49,113.2,113.28,9315.0
2015-10-12 15:15:00,113.3,113.68,113.28,113.67,34338.0,113.3,113.68,113.28,113.67,34338.0
2015-10-12 15:20:00,113.6,113.76,113.38,113.58,46190.0,113.6,113.76,113.38,113.58,46190.0
2015-10-12 15:25:00,113.58,113.97,113.58,113.7,24317.0,113.58,113.97,113.58,113.7,24317.0
2015-10-12 15:30:00,113.71,113.86,113.62,113.78,24929.0,113.71,113.86,113.62,113.78,24929.0
2015-10-12 15:35:00,113.79,114.08,113.73,114.02,35601.0,113.79,114.08,113.73,114.02,35601.0
2015-10-12 15:40:00,114.01,114.01,112.99,113.1,42902.0,114.01,114.01,112.99,113.1,42902.0
2015-10-12 15:45:00,113.04,113.28,112.94,113.26,58983.0,113.04,113.28,112.94,113.26,58983.0
2015-10-12 15:50:00,113.25,113.44,113.04,113.04,43009.0,113.25,113.44,113.04,113.04,43009.0
2015-10-12 15:55:00,113.06,113.26,112.97,113.25,63607.0,113.06,113.26,112.97,113.25,63607.0
2015-10-13 09:30:00,112.51,112.51,111.99,112.33,20616.0,112.51,112.51,111.99,112.33,20616.0
2015-10-13 09:35:00,112.31,113.53,112.31,112.95,9503.0,112.31,113.53,112.31,112.95,9503.0
2015-10-13 09:40:00,112.96,114.0,112.91,114.0,11002.0,112.96,114.0,112.91,114.0,11002.0
2015-10-13 09:45:00,114.0,114.56,113.54,113.6,17931.0,114.0,114.56,113.54,113.6,17931.0
2015-10-13 09:50:00,113.53,114.0,113.27,113.27,7915.0,113.53,114.0,113.27,113.27,7915.0
2015-10-13 09:55:00,113.08,113.2,112.26,112.33,11179.0,113.08,113.2,112.26,112.33,11179.0
2015-10-13 10:00:00,112.62,112.62,112.0,112.26,28969.0,112.62,112.62,112.0,112.26,28969.0
2015-10-13 10:05:00,112.48,112.61,112.22,112.38,10541.0,112.48,112.61,112.22,112.38,10541.0
2015-10-13 10:10:00,112.4,112.71,112.22,112.22,5650.0,112.4,112.71,112.22,112.22,5650.0
2015-10-13 10:15:00,112.34,112.58,112.01,112.23,9395.0,112.34,112.58,112.01,112.23,9395.0
2015-10-13 10:20:00,112.33,112.63,112.31,112.62,11505.0,112.33,112.63,112.31,112.62,11505.0
2015-10-13 10:25:00,112.69,113.07,112.65,112.65,9700.0,112.69,113.07,112.65,112.65,9700.0
2015-10-13 10:30:00,112.69,112.85,112.21,112.41,4900.0,112.69,112.85,112.21,112.41,4900.0
2015-10-13 10:35:00,112.56,112.87,112.48,112.56,7068.0,112.56,112.87,112.48,112.56,7068.0
2015-10-13 10:40:00,112.45,112.99,112.45,112.75,6700.0,112.45,112.99,112.45,112.75,6700.0
2015-10-13 10:45:00,112.9,112.99,112.57,112.6,7909.0,112.9,112.99,112.57,112.6,7909.0
2015-10-13 10:50:00,112.58,112.95,112.53,112.76,4343.0,112.58,112.95,112.53,112.76,4343.0
2015-10-13 10:55:00,112.91,113.8,112.8,113.27,26647.0,112.91,113.8,112.8,113.27,26647.0
2015-10-13 11:00:00,113.33,113.55,112.88,113.18,13729.0,113.33,113.55,112.88,113.18,13729.0
2015-10-13 11:05:00,113.29,113.95,113.21,113.42,11240.0,113.29,113.95,113.21,113.42,11240.0
2015-10-13 11:10:00,113.2,114.19,113.2,114.04,30319.0,113.2,114.19,113.2,114.04,30319.0
2015-10-13 11:15:00,113.99,114.48,113.83,113.85,20029.0,113.99,114.48,113.83,113.85,20029.0
2015-10-13 11:20:00,113.83,114.08,113.5,113.55,20396.0,113.83,114.08,113.5,113.55,20396.0
2015-10-13 11:25:00,113.54,113.7,113.02,113.21,17614.0,113.54,113.7,113.02,113.21,17614.0
2015-10-13 11:30:00,113.22,113.22,112.58,112.69,5179.0,113.22,113.22,112.58,112.69,5179.0
2015-10-13 11:35:00,112.65,112.72,112.24,112.72,10845.0,112.65,112.72,112.24,112.72,10845.0
2015-10-13 11:40:00,112.72,112.94,112.56,112.77,6600.0,112.72,112.94,112.56,112.77,6600.0
2015-10-13 11:45:00,112.62,112.85,112.46,112.7,5825.0,112.62,112.85,112.46,112.7,5825.0
2015-10-13 11:50:00,112.76,112.78,112.0,112.24,7150.0,112.76,112.78,112.0,112.24,7150.0
2015-10-13 11:55:00,112.25,112.51,112.13,112.37,4096.0,112.25,112.51,112.13,112.37,4096.0
2015-10-13 12:00:00,112.26,112.52,112.25,112.44,4500.0,112.26,112.52,112.25,112.44,4500.0
2015-10-13 12:05:00,112.39,112.39,112.15,112.15,4696.0,112.39,112.39,112.15,112.15,4696.0
2015-10-13 12:10:00,112.16,112.18,112.02,112.06,2650.0,112.16,112.18,112.02,112.06,2650.0
2015-10-13 12:15:00,112.06,112.1,111.75,111.77,19063.0,112.06,112.1,111.75,111.77,19063.0
2015-10-13 12:20:00,111.73,112.07,111.73,111.95,9290.0,111.73,112.07,111.73,111.95,9290.0
2015-10-13 12:25:00,112.07,112.12,111.77,111.77,3650.0,112.07,112.12,111.77,111.77,3650.0
2015-10-13 12:30:00,111.8,112.05,111.78,111.92,5089.0,111.8,112.05,111.78,111.92,5089.0
2015-10-13 12:35:00,111.95,112.03,111.74,111.8,4864.0,111.95,112.03,111.74,111.8,4864.0
2015-10-13 12:40:00,111.85,112.04,111.74,111.85,7248.0,111.85,112.04,111.74,111.85,7248.0
2015-10-13 12:45:00,111.94,111.94,111.69,111.69,10677.0,111.94,111.94,111.69,111.69,10677.0
2015-10-13 12:50:00,111.69,111.74,111.5,111.61,6000.0,111.69,111.74,111.5,111.61,6000.0
2015-10-13 12:55:00,111.61,111.61,111.25,111.25,5860.0,111.61,111.61,111.25,111.25,5860.0
2015-10-13 13:00:00,111.24,111.51,111.15,111.4,9501.0,111.24,111.51,111.15,111.4,9501.0
2015-10-13 13:05:00,111.37,111.44,111.14,111.18,4788.0,111.37,111.44,111.14,111.18,4788.0
2015-10-13 13:10:00,111.13,111.44,111.1,111.32,6450.0,111.13,111.44,111.1,111.32,6450.0
2015-10-13 13:15:00,111.28,111.51,111.28,111.43,2810.0,111.28,111.51,111.28,111.43,2810.0
2015-10-13 13:20:00,111.44,111.44,110.98,110.98,3950.0,111.44,111.44,110.98,110.98,3950.0
2015-10-13 13:25:00,110.98,111.3,110.89,111.26,12465.0,110.98,111.3,110.89,111.26,12465.0
2015-10-13 13:30:00,111.27,111.29,111.02,111.02,3400.0,111.27,111.29,111.02,111.02,3400.0
2015-10-13 13:35:00,110.98,111.01,110.74,110.85,12381.0,110.98,111.01,110.74,110.85,12381.0
2015-10-13 13:40:00,110.85,111.03,110.8,110.8,10898.0,110.85,111.03,110.8,110.8,10898.0
2015-10-13 13:45:00,110.76,111.06,110.76,110.83,12102.0,110.76,111.06,110.76,110.83,12102.0
2015-10-13 13:50:00,110.82,111.07,110.79,110.83,12046.0,110.82,111.07,110.79,110.83,12046.0
2015-10-13 13:55:00,110.8,111.16,110.8,111.16,9200.0,110.8,111.16,110.8,111.16,9200.0
2015-10-13 14:00:00,111.1,111.29,110.86,111.28,10396.0,111.1,111.29,110.86,111.28,10396.0
2015-10-13 14:05:00,111.2,111.5,111.08,111.34,8385.0,111.2,111.5,111.08,111.34,8385.0
2015-10-13 14:10:00,111.33,111.57,111.3,111.45,16066.0,111.33,111.57,111.3,111.45,16066.0
2015-10-13 14:15:00,111.44,111.88,111.3,111.79,15800.0,111.44,111.88,111.3,111.79,15800.0
2015-10-13 14:20:00,111.81,111.81,111.39,111.39,12200.0,111.81,111.81,111.39,111.39,12200.0
2015-10-13 14:25:00,111.39,111.55,110.88,110.99,29192.0,111.39,111.55,110.88,110.99,29192.0
2015-10-13 14:30:00,110.9,111.04,110.5,110.59,15546.0,110.9,111.04,110.5,110.59,15546.0
2015-10-13 14:35:00,110.58,110.94,110.49,110.62,9362.0,110.58,110.94,110.49,110.62,9362.0
2015-10-13 14:40:00,110.69,110.92,110.65,110.86,8940.0,110.69,110.92,110.65,110.86,8940.0
2015-10-13 14:45:00,110.88,111.16,110.74,110.85,27632.0,110.88,111.16,110.74,110.85,27632.0
2015-10-13 14:50:00,110.91,111.04,110.66,110.83,15701.0,110.91,111.04,110.66,110.83,15701.0
2015-10-13 14:55:00,110.84,111.32,110.84,111.27,6950.0,110.84,111.32,110.84,111.27,6950.0
2015-10-13 15:00:00,111.33,111.33,110.69,110.76,9778.0,111.33,111.33,110.69,110.76,9778.0
2015-10-13 15:05:00,110.87,110.87,110.63,110.8,17786.0,110.87,110.87,110.63,110.8,17786.0
2015-10-13 15:10:00,110.83,110.9,110.25,110.25,14525.0,110.83,110.9,110.25,110.25,14525.0
2015-10-13 15:15:00,110.26,110.28,110.0,110.2,32809.0,110.26,110.28,110.0,110.2,32809.0
2015-10-13 15:20:00,110.23,110.33,110.0,110.18,43551.0,110.23,110.33,110.0,110.18,43551.0
2015-10-13 15:25:00,110.14,110.34,109.69,109.79,64562.0,110.14,110.34,109.69,109.79,64562.0
2015-10-13 15:30:00,109.86,109.9,109.45,109.64,24026.0,109.86,109.9,109.45,109.64,24026.0
2015-10-13 15:35:00,109.61,109.74,109.3,109.43,37200.0,109.61,109.74,109.3,109.43,37200.0
2015-10-13 15:40:00,109.36,109.52,109.22,109.33,49570.0,109.36,109.52,109.22,109.33,49570.0
2015-10-13 15:45:00,109.39,109.59,109.27,109.38,52571.0,109.39,109.59,109.27,109.38,52571.0
2015-10-13 15:50:00,109.29,109.49,109.17,109.31,50248.0,109.29,109.49,109.17,109.31,50248.0
2015-10-13 15:55:00,109.31,109.71,109.29,109.4,153014.0,109.31,109.71,109.29,109.4,153014.0
2015-10-14 09:30:00,109.81,111.8,109.63,111.0,28110.0,109.81,111.8,109.63,111.0,28110.0
2015-10-14 09:35:00,111.0,112.15,110.98,111.69,23654.0,111.0,112.15,110.98,111.69,23654.0
2015-10-14 09:40:00,111.4,112.22,110.1,111.14,18902.0,111.4,112.22,110.1,111.14,18902.0
2015-10-14 09:45:00,111.06,111.55,110.54,111.16,53560.0,111.06,111.55,110.54,111.16,53560.0
2015-10-14 09:50:00,111.2,111.65,110.93,110.93,11591.0,111.2,111.65,110.93,110.93,11591.0
2015-10-14 09:55:00,111.19,111.41,110.86,111.41,17500.0,111.19,111.41,110.86,111.41,17500.0
2015-10-14 10:00:00,111.42,111.59,110.98,111.38,30736.0,111.42,111.59,110.98,111.38,30736.0
2015-10-14 10:05:00,111.33,111.83,111.32,111.76,25613.0,111.33,111.83,111.32,111.76,25613.0
2015-10-14 10:10:00,111.58,111.65,111.03,111.12,13810.0,111.58,111.65,111.03,111.12,13810.0
2015-10-14 10:15:00,111.08,111.22,110.5,110.59,32024.0,111.08,111.22,110.5,110.59,32024.0
2015-10-14 10:20:00,110.54,110.63,110.03,110.26,27564.0,110.54,110.63,110.03,110.26,27564.0
2015-10-14 10:25:00,110.23,110.53,110.09,110.28,28248.0,110.23,110.53,110.09,110.28,28248.0
2015-10-14 10:30:00,110.19,110.56,109.84,110.42,29041.0,110.19,110.56,109.84,110.42,29041.0
2015-10-14 10:35:00,110.63,110.76,110.42,110.63,13531.0,110.63,110.76,110.42,110.63,13531.0
2015-10-14 10:40:00,110.68,111.69,110.62,111.47,19156.0,110.68,111.69,110.62,111.47,19156.0
2015-10-14 10:45:00,111.47,111.47,110.55,110.81,3300.0,111.47,111.47,110.55,110.81,3300.0
2015-10-14 10:50:00,110.7,111.93,110.7,111.82,37942.0,110.7,111.93,110.7,111.82,37942.0
2015-10-14 10:55:00,111.82,112.41,111.82,112.22,26127.0,111.82,112.41,111.82,112.22,26127.0
2015-10-14 11:00:00,112.21,112.49,112.03,112.41,24100.0,112.21,112.49,112.03,112.41,24100.0
2015-10-14 11:05:00,112.5,112.74,112.29,112.53,19846.0,112.5,112.74,112.29,112.53,19846.0
2015-10-14 11:10:00,112.53,112.95,112.45,112.71,31568.0,112.53,112.95,112.45,112.71,31568.0
2015-10-14 11:15:00,112.75,112.95,112.69,112.77,37053.0,112.75,112.95,112.69,112.77,37053.0
2015-10-14 11:20:00,112.68,112.82,112.41,112.7,17847.0,112.68,112.82,112.41,112.7,17847.0
2015-10-14 11:25:00,112.81,113.0,112.37,112.85,19459.0,112.81,113.0,112.37,112.85,19459.0
2015-10-14 11:30:00,112.81,112.83,111.92,111.97,12600.0,112.81,112.83,111.92,111.97,12600.0
2015-10-14 11:35:00,111.85,112.64,111.7,112.39,12317.0,111.85,112.64,111.7,112.39,12317.0
2015-10-14 11:40:00,112.5,112.65,112.22,112.22,4771.0,112.5,112.65,112.22,112.22,4771.0
2015-10-14 11:45:00,112.3,112.37,111.93,112.09,53244.0,112.3,112.37,111.93,112.09,53244.0
2015-10-14 11:50:00,112.17,112.28,111.85,111.87,17394.0,112.17,112.28,111.85,111.87,17394.0
2015-10-14 11:55:00,111.84,112.24,111.75,112.23,13999.0,111.84,112.24,111.75,112.23,13999.0
2015-10-14 12:00:00,112.17,112.27,111.94,111.94,16340.0,112.17,112.27,111.94,111.94,16340.0
2015-10-14 12:05:00,111.89,112.07,111.55,111.77,8146.0,111.89,112.07,111.55,111.77,8146.0
2015-10-14 12:10:00,111.77,112.42,111.69,112.4,14640.0,111.77,112.42,111.69,112.4,14640.0
2015-10-14 12:15:00,112.33,112.5,112.08,112.18,7024.0,112.33,112.5,112.08,112.18,7024.0
2015-10-14 12:20:00,112.3,112.87,112.14,112.85,42213.0,112.3,112.87,112.14,112.85,42213.0
2015-10-14 12:25:00,112.82,113.26,112.41,112.65,24324.0,112.82,113.26,112.41,112.65,24324.0
2015-10-14 12:30:00,112.69,112.74,112.0,112.37,13110.0,112.69,112.74,112.0,112.37,13110.0
2015-10-14 12:35:00,112.41,112.98,112.41,112.98,5390.0,112.41,112.98,112.41,112.98,5390.0
2015-10-14 12:40:00,112.96,113.11,112.77,112.95,4800.0,112.96,113.11,112.77,112.95,4800.0
2015-10-14 12:45:00,112.85,113.81,112.85,113.67,42380.0,112.85,113.81,112.85,113.67,42380.0
2015-10-14 12:50:00,113.63,114.17,113.63,113.63,30262.0,113.63,114.17,113.63,113.63,30262.0
2015-10-14 12:55:00,113.71,113.97,113.48,113.56,27620.0,113.71,113.97,113.48,113.56,27620.0
2015-10-14 13:00:00,113.6,114.06,113.59,113.96,28534.0,113.6,114.06,113.59,113.96,28534.0
2015-10-14 13:05:00,113.95,114.15,113.22,113.56,31637.0,113.95,114.15,113.22,113.56,31637.0
2015-10-14 13:10:00,113.55,113.91,113.45,113.9,4114.0,113.55,113.91,113.45,113.9,4114.0
2015-10-14 13:15:00,113.8,113.81,112.97,113.27,7846.0,113.8,113.81,112.97,113.27,7846.0
2015-10-14 13:20:00,113.15,113.33,112.92,113.33,10383.0,113.15,113.33,112.92,113.33,10383.0
2015-10-14 13:25:00,113.33,113.55,113.07,113.5,9239.0,113.33,113.55,113.07,113.5,9239.0
2015-10-14 13:30:00,113.5,113.56,113.2,113.45,5700.0,113.5,113.56,113.2,113.45,5700.0
2015-10-14 13:35:00,113.43,113.81,113.39,113.71,22396.0,113.43,113.81,113.39,113.71,22396.0
2015-10-14 13:40:00,113.64,113.75,113.56,113.73,4300.0,113.64,113.75,113.56,113.73,4300.0
2015-10-14 13:45:00,113.75,113.89,113.51,113.64,8173.0,113.75,113.89,113.51,113.64,8173.0
2015-10-14 13:50:00,113.59,113.74,113.49,113.58,14739.0,113.59,113.74,113.49,113.58,14739.0
2015-10-14 13:55:00,113.58,113.67,113.47,113.58,55778.0,113.58,113.67,113.47,113.58,55778.0
2015-10-14 14:00:00,113.57,114.48,113.57,114.28,30433.0,113.57,114.48,113.57,114.28,30433.0
2015-10-14 14:05:00,114.28,114.33,113.78,113.89,29421.0,114.28,114.33,113.78,113.89,29421.0
2015-10-14 14:10:00,113.9,114.48,113.78,114.48,15379.0,113.9,114.48,113.78,114.48,15379.0
2015-10-14 14:15:00,114.4,114.85,114.34,114.6,41956.0,114.4,114.85,114.34,114.6,41956.0
2015-10-14 14:20:00,114.6,114.94,114.46,114.58,27823.0,114.6,114.94,114.46,114.58,27823.0
2015-10-14 14:25:00,114.6,114.95,113.68,113.68,18747.0,114.6,114.95,113.68,113.68,18747.0
2015-10-14 14:30:00,113.65,114.0,113.65,113.77,16863.0,113.65,114.0,113.65,113.77,16863.0
2015-10-14 14:35:00,113.78,114.02,113.72,113.87,10723.0,113.78,114.02,113.72,113.87,10723.0
2015-10-14 14:40:00,113.8,114.03,113.67,113.74,11526.0,113.8,114.03,113.67,113.74,11526.0
2015-10-14 14:45:00,113.7,113.89,113.3,113.39,22499.0,113.7,113.89,113.3,113.39,22499.0
2015-10-14 14:50:00,113.28,113.37,112.76,112.92,21643.0,113.28,113.37,112.76,112.92,21643.0
2015-10-14 14:55:00,112.94,113.1,112.55,112.98,22938.0,112.94,113.1,112.55,112.98,22938.0
2015-10-14 15:00:00,113.08,113.24,112.75,112.96,40758.0,113.08,113.24,112.75,112.96,40758.0
2015-10-14 15:05:00,112.76,113.07,112.66,113.01,17647.0,112.76,113.07,112.66,113.01,17647.0
2015-10-14 15:10:00,112.94,113.3,112.66,112.72,14607.0,112.94,113.3,112.66,112.72,14607.0
2015-10-14 15:15:00,112.68,112.8,112.36,112.36,33181.0,112.68,112.8,112.36,112.36,33181.0
2015-10-14 15:20:00,112.37,112.88,112.35,112.64,23782.0,112.37,112.88,112.35,112.64,23782.0
2015-10-14 15:25:00,112.64,113.05,112.55,112.93,17343.0,112.64,113.05,112.55,112.93,17343.0
2015-10-14 15:30:00,112.95,113.4,112.94,113.2,16571.0,112.95,113.4,112.94,113.2,16571.0
2015-10-14 15:35:00,113.17,113.47,112.89,113.38,32312.0,113.17,113.47,112.89,113.38,32312.0
2015-10-14 15:40:00,113.37,113.69,113.19,113.44,66037.0,113.37,113.69,113.19,113.44,66037.0
2015-10-14 15:45:00,113.38,113.52,113.1,113.27,42914.0,113.38,113.52,113.1,113.27,42914.0
2015-10-14 15:50:00,113.24,113.24,112.88,113.03,55222.0,113.24,113.24,112.88,113.03,55222.0
2015-10-14 15:55:00,113.02,113.52,112.91,113.35,98377.0,113.02,113.52,112.91,113.35,98377.0
2015-10-15 09:30:00,113.07,113.64,112.31,112.4,23412.0,113.07,113.64,112.31,112.4,23412.0
2015-10-15 09:35:00,112.5,113.59,112.33,112.91,33683.0,112.5,113.59,112.33,112.91,33683.0
2015-10-15 09:40:00,112.77,113.77,112.76,113.0,70585.0,112.77,113.77,112.76,113.0,70585.0
2015-10-15 09:45:00,112.93,113.44,112.74,112.93,13987.0,112.93,113.44,112.74,112.93,13987.0
2015-10-15 09:50:00,112.89,113.08,112.08,112.38,15205.0,112.89,113.08,112.08,112.38,15205.0
2015-10-15 09:55:00,112.63,112.69,111.94,112.39,23398.0,112.63,112.69,111.94,112.39,23398.0
2015-10-15 10:00:00,112.32,112.5,111.47,111.82,16873.0,112.32,112.5,111.47,111.82,16873.0
2015-10-15 10:05:00,111.84,113.5,111.83,113.4,43263.0,111.84,113.5,111.83,113.4,43263.0
2015-10-15 10:10:00,113.64,114.16,113.61,114.14,8266.0,113.64,114.16,113.61,114.14,8266.0
2015-10-15 10:15:00,114.15,114.43,113.42,113.57,19319.0,114.15,114.43,113.42,113.57,19319.0
2015-10-15 10:20:00,113.67,113.93,113.29,113.5,7859.0,113.67,113.93,113.29,113.5,7859.0
2015-10-15 10:25:00,113.33,113.46,112.9,113.44,9660.0,113.33,113.46,112.9,113.44,9660.0
2015-10-15 10:30:00,113.21,113.26,112.81,112.81,4902.0,113.21,113.26,112.81,112.81,4902.0
2015-10-15 10:35:00,112.82,113.33,112.75,113.33,8602.0,112.82,113.33,112.75,113.33,8602.0
2015-10-15 10:40:00,113.32,113.77,113.17,113.43,8790.0,113.32,113.77,113.17,113.43,8790.0
2015-10-15 10:45:00,113.55,113.89,113.51,113.84,4800.0,113.55,113.89,113.51,113.84,4800.0
2015-10-15 10:50:00,113.98,114.15,113.48,114.07,12600.0,113.98,114.15,113.48,114.07,12600.0
2015-10-15 10:55:00,114.07,114.07,113.25,113.25,22835.0,114.07,114.07,113.25,113.25,22835.0
2015-10-15 11:00:00,113.51,113.69,113.36,113.69,3300.0,113.51,113.69,113.36,113.69,3300.0
2015-10-15 11:05:00,113.46,113.51,113.33,113.49,3349.0,113.46,113.51,113.33,113.49,3349.0
2015-10-15 11:10:00,113.53,113.53,112.83,112.83,10575.0,113.53,113.53,112.83,112.83,10575.0
2015-10-15 11:15:00,112.82,112.95,112.45,112.53,7085.0,112.82,112.95,112.45,112.53,7085.0
2015-10-15 11:20:00,112.55,112.67,112.31,112.59,2678.0,112.55,112.67,112.31,112.59,2678.0
2015-10-15 11:25:00,112.59,112.92,112.56,112.56,24120.0,112.59,112.92,112.56,112.56,24120.0
2015-10-15 11:30:00,112.7,112.95,112.55,112.78,6172.0,112.7,112.95,112.55,112.78,6172.0
2015-10-15 11:35:00,112.68,113.33,112.67,112.88,50996.0,112.68,113.33,112.67,112.88,50996.0
2015-10-15 11:40:00,112.84,112.95,112.64,112.69,7700.0,112.84,112.95,112.64,112.69,7700.0
2015-10-15 11:45:00,112.63,113.07,112.45,112.97,47362.0,112.63,113.07,112.45,112.97,47362.0
2015-10-15 11:50:00,112.62,112.73,112.62,112.64,1086.0,112.62,112.73,112.62,112.64,1086.0
2015-10-15 11:55:00,112.53,112.82,112.35,112.72,15356.0,112.53,112.82,112.35,112.72,15356.0
2015-10-15 12:00:00,112.67,113.06,112.52,113.01,8008.0,112.67,113.06,112.52,113.01,8008.0
2015-10-15 12:05:00,113.02,113.14,112.76,112.76,12106.0,113.02,113.14,112.76,112.76,12106.0
2015-10-15 12:10:00,112.86,113.43,112.71,113.17,11032.0,112.86,113.43,112.71,113.17,11032.0
2015-10-15 12:15:00,113.15,113.32,112.76,113.0,20539.0,113.15,113.32,112.76,113.0,20539.0
2015-10-15 12:20:00,112.9,113.54,112.89,113.38,6850.0,112.9,113.54,112.89,113.38,6850.0
2015-10-15 12:25:00,113.35,113.46,113.15,113.31,4900.0,113.35,113.46,113.15,113.31,4900.0
2015-10-15 12:30:00,113.38,113.71,113.14,113.17,8612.0,113.38,113.71,113.14,113.17,8612.0
2015-10-15 12:35:00,113.17,113.5,113.17,113.31,3636.0,113.17,113.5,113.17,113.31,3636.0
2015-10-15 12:40:00,113.45,113.54,113.13,113.34,20070.0,113.45,113.54,113.13,113.34,20070.0
2015-10-15 12:45:00,113.44,113.5,113.09,113.12,7257.0,113.44,113.5,113.09,113.12,7257.0
2015-10-15 12:50:00,112.94,112.94,112.29,112.47,24214.0,112.94,112.94,112.29,112.47,24214.0
2015-10-15 12:55:00,112.49,112.56,112.24,112.24,5670.0,112.49,112.56,112.24,112.24,5670.0
2015-10-15 13:00:00,112.28,112.8,112.19,112.68,12600.0,112.28,112.8,112.19,112.68,12600.0
2015-10-15 13:05:00,112.8,113.17,112.59,112.7,8200.0,112.8,113.17,112.59,112.7,8200.0
2015-10-15 13:10:00,112.69,112.74,112.51,112.62,7800.0,112.69,112.74,112.51,112.62,7800.0
2015-10-15 13:15:00,112.86,113.36,112.72,112.96,10031.0,112.86,113.36,112.72,112.96,10031.0
2015-10-15 13:20:00,112.95,113.18,112.9,113.13,8275.0,112.95,113.18,112.9,113.13,8275.0
2015-10-15 13:25:00,113.16,113.22,112.8,112.9,9980.0,113.16,113.22,112.8,112.9,9980.0
2015-10-15 13:30:00,112.97,113.06,112.75,112.92,32300.0,112.97,113.06,112.75,112.92,32300.0
2015-10-15 13:35:00,112.9,113.07,112.77,112.94,39414.0,112.9,113.07,112.77,112.94,39414.0
2015-10-15 13:40:00,113.0,113.0,112.36,112.61,20619.0,113.0,113.0,112.36,112.61,20619.0
2015-10-15 13:45:00,112.63,112.63,112.4,112.62,7824.0,112.63,112.63,112.4,112.62,7824.0
2015-10-15 13:50:00,112.77,112.91,112.66,112.91,6900.0,112.77,112.91,112.66,112.91,6900.0
2015-10-15 13:55:00,112.86,113.42,112.79,113.35,14257.0,112.86,113.42,112.79,113.35,14257.0
2015-10-15 14:00:00,113.43,113.82,113.23,113.36,22358.0,113.43,113.82,113.23,113.36,22358.0
2015-10-15 14:05:00,113.39,113.49,113.17,113.29,24054.0,113.39,113.49,113.17,113.29,24054.0
2015-10-15 14:10:00,113.29,113.72,113.16,113.62,11514.0,113.29,113.72,113.16,113.62,11514.0
2015-10-15 14:15:00,113.59,113.65,113.3,113.42,9485.0,113.59,113.65,113.3,113.42,9485.0
2015-10-15 14:20:00,113.35,113.53,113.27,113.37,7500.0,113.35,113.53,113.27,113.37,7500.0
2015-10-15 14:25:00,113.36,113.6,113.1,113.52,16285.0,113.36,113.6,113.1,113.52,16285.0
2015-10-15 14:30:00,113.56,113.63,113.2,113.56,7592.0,113.56,113.63,113.2,113.56,7592.0
2015-10-15 14:35:00,113.65,113.93,113.51,113.93,15147.0,113.65,113.93,113.51,113.93,15147.0
2015-10-15 14:40:00,113.87,114.27,113.86,114.16,25013.0,113.87,114.27,113.86,114.16,25013.0
2015-10-15 14:45:00,114.11,114.2,113.63,114.09,22425.0,114.11,114.2,113.63,114.09,22425.0
2015-10-15 14:50:00,113.94,114.56,113.92,114.26,33688.0,113.94,114.56,113.92,114.26,33688.0
2015-10-15 14:55:00,114.33,114.41,114.0,114.04,26051.0,114.33,114.41,114.0,114.04,26051.0
2015-10-15 15:00:00,114.03,114.51,113.88,114.43,36352.0,114.03,114.51,113.88,114.43,36352.0
2015-10-15 15:05:00,114.47,114.53,113.91,113.91,27220.0,114.47,114.53,113.91,113.91,27220.0
2015-10-15 15:10:00,113.93,114.23,113.66,114.23,18772.0,113.93,114.23,113.66,114.23,18772.0
2015-10-15 15:15:00,114.18,114.48,114.05,114.17,49856.0,114.18,114.48,114.05,114.17,49856.0
2015-10-15 15:20:00,114.12,115.0,114.12,114.9,70867.0,114.12,115.0,114.12,114.9,70867.0
2015-10-15 15:25:00,114.96,115.24,114.72,115.17,54394.0,114.96,115.24,114.72,115.17,54394.0
2015-10-15 15:30:00,115.07,115.36,114.88,115.19,23923.0,115.07,115.36,114.88,115.19,23923.0
2015-10-15 15:35:00,115.19,115.47,115.09,115.26,36696.0,115.19,115.47,115.09,115.26,36696.0
2015-10-15 15:40:00,115.24,115.4,114.89,115.1,20969.0,115.24,115.4,114.89,115.1,20969.0
2015-10-15 15:45:00,115.06,115.38,114.89,115.17,32317.0,115.06,115.38,114.89,115.17,32317.0
2015-10-15 15:50:00,115.25,115.6,115.2,115.53,98881.0,115.25,115.6,115.2,115.53,98881.0
2015-10-15 15:55:00,115.53,115.88,115.43,115.79,121239.0,115.53,115.88,115.43,115.79,121239.0
2015-10-16 09:30:00,115.75,116.43,113.83,116.39,100123.0,115.75,116.43,113.83,116.39,100123.0
2015-10-16 09:35:00,116.39,117.47,116.18,116.74,18815.0,116.39,117.47,116.18,116.74,18815.0
2015-10-16 09:40:00,116.64,118.83,116.58,118.5,48681.0,116.64,118.83,116.58,118.5,48681.0
2015-10-16 09:45:00,118.78,118.79,116.83,116.83,16702.0,118.78,118.79,116.83,116.83,16702.0
2015-10-16 09:50:00,116.83,116.83,115.96,116.19,10444.0,116.83,116.83,115.96,116.19,10444.0
2015-10-16 09:55:00,116.24,117.1,116.11,116.8,19485.0,116.24,117.1,116.11,116.8,19485.0
2015-10-16 10:00:00,116.87,117.08,116.28,116.98,26903.0,116.87,117.08,116.28,116.98,26903.0
2015-10-16 10:05:00,117.06,117.08,115.81,115.81,14294.0,117.06,117.08,115.81,115.81,14294.0
2015-10-16 10:10:00,115.74,116.19,115.74,115.78,11790.0,115.74,116.19,115.74,115.78,11790.0
2015-10-16 10:15:00,115.87,116.33,115.3,115.3,12521.0,115.87,116.33,115.3,115.3,12521.0
2015-10-16 10:20:00,115.35,115.73,115.1,115.14,9672.0,115.35,115.73,115.1,115.14,9672.0
2015-10-16 10:25:00,115.0,115.53,114.69,115.11,22101.0,115.0,115.53,114.69,115.11,22101.0
2015-10-16 10:30:00,115.23,115.58,115.13,115.41,14555.0,115.23,115.58,115.13,115.41,14555.0
2015-10-16 10:35:00,115.51,115.52,115.09,115.14,4555.0,115.51,115.52,115.09,115.14,4555.0
2015-10-16 10:40:00,115.07,115.65,114.98,115.64,11890.0,115.07,115.65,114.98,115.64,11890.0
2015-10-16 10:45:00,115.66,116.37,115.65,115.95,13347.0,115.66,116.37,115.65,115.95,13347.0
2015-10-16 10:50:00,115.94,116.32,115.4,116.19,6055.0,115.94,116.32,115.4,116.19,6055.0
2015-10-16 10:55:00,116.2,116.21,115.44,115.44,4100.0,116.2,116.21,115.44,115.44,4100.0
2015-10-16 11:00:00,115.61,115.77,115.42,115.51,4105.0,115.61,115.77,115.42,115.51,4105.0
2015-10-16 11:05:00,115.39,115.66,115.12,115.44,8429.0,115.39,115.66,115.12,115.44,8429.0
2015-10-16 11:10:00,115.45,115.85,115.21,115.43,3566.0,115.45,115.85,115.21,115.43,3566.0
2015-10-16 11:15:00,115.5,115.8,115.44,115.77,18007.0,115.5,115.8,115.44,115.77,18007.0
2015-10-16 11:20:00,115.8,115.86,115.03,115.03,7421.0,115.8,115.86,115.03,115.03,7421.0
2015-10-16 11:25:00,115.01,115.01,114.16,114.59,37358.0,115.01,115.01,114.16,114.59,37358.0
2015-10-16 11:30:00,114.47,114.79,114.29,114.68,32922.0,114.47,114.79,114.29,114.68,32922.0
2015-10-16 11:35:00,114.79,114.9,114.03,114.3,13847.0,114.79,114.9,114.03,114.3,13847.0
2015-10-16 11:40:00,114.3,114.54,114.0,114.08,10798.0,114.3,114.54,114.0,114.08,10798.0
2015-10-16 11:45:00,114.03,114.58,113.97,114.48,15801.0,114.03,114.58,113.97,114.48,15801.0
2015-10-16 11:50:00,114.46,114.54,114.19,114.27,10801.0,114.46,114.54,114.19,114.27,10801.0
2015-10-16 11:55:00,114.23,114.45,114.14,114.4,7161.0,114.23,114.45,114.14,114.4,7161.0
2015-10-16 12:00:00,114.4,114.51,113.9,114.02,24676.0,114.4,114.51,113.9,114.02,24676.0
2015-10-16 12:05:00,114.02,114.02,113.55,113.93,16877.0,114.02,114.02,113.55,113.93,16877.0
2015-10-16 12:10:00,113.83,114.09,113.52,114.01,3800.0,113.83,114.09,113.52,114.01,3800.0
2015-10-16 12:15:00,114.1,114.17,113.69,114.1,5352.0,114.1,114.17,113.69,114.1,5352.0
2015-10-16 12:20:00,114.12,114.33,113.72,113.77,9630.0,114.12,114.33,113.72,113.77,9630.0
2015-10-16 12:25:00,113.74,114.15,113.69,113.97,6340.0,113.74,114.15,113.69,113.97,6340.0
2015-10-16 12:30:00,113.91,114.1,113.85,113.85,2200.0,113.91,114.1,113.85,113.85,2200.0
2015-10-16 12:35:00,113.85,113.95,113.66,113.92,3500.0,113.85,113.95,113.66,113.92,3500.0
2015-10-16 12:40:00,113.77,113.94,113.43,113.53,20282.0,113.77,113.94,113.43,113.53,20282.0
2015-10-16 12:45:00,113.54,113.84,113.29,113.66,14349.0,113.54,113.84,113.29,113.66,14349.0
2015-10-16 12:50:00,113.58,113.66,113.31,113.57,3800.0,113.58,113.66,113.31,113.57,3800.0
2015-10-16 12:55:00,113.55,113.98,113.55,113.81,7700.0,113.55,113.98,113.55,113.81,7700.0
2015-10-16 13:00:00,113.89,113.97,113.25,113.25,8300.0,113.89,113.97,113.25,113.25,8300.0
2015-10-16 13:05:00,113.23,113.35,112.66,113.05,17505.0,113.23,113.35,112.66,113.05,17505.0
2015-10-16 13:10:00,113.13,113.45,112.81,112.84,8400.0,113.13,113.45,112.81,112.84,8400.0
2015-10-16 13:15:00,112.85,113.11,112.78,112.86,8900.0,112.85,113.11,112.78,112.86,8900.0
2015-10-16 13:20:00,112.87,113.11,112.87,113.11,3798.0,112.87,113.11,112.87,113.11,3798.0
2015-10-16 13:25:00,113.04,113.1,112.5,112.65,24628.0,113.04,113.1,112.5,112.65,24628.0
2015-10-16 13:30:00,112.65,112.85,112.56,112.78,10299.0,112.65,112.85,112.56,112.78,10299.0
2015-10-16 13:35:00,112.81,113.13,112.72,113.02,5200.0,112.81,113.13,112.72,113.02,5200.0
2015-10-16 13:40:00,112.94,113.26,112.94,113.22,4500.0,112.94,113.26,112.94,113.22,4500.0
2015-10-16 13:45:00,113.24,113.26,112.82,112.99,31595.0,113.24,113.26,112.82,112.99,31595.0
2015-10-16 13:50:00,113.0,113.18,112.96,112.98,11610.0,113.0,113.18,112.96,112.98,11610.0
2015-10-16 13:55:00,113.0,113.28,112.94,113.04,21894.0,113.0,113.28,112.94,113.04,21894.0
2015-10-16 14:00:00,113.05,113.08,112.94,113.0,6701.0,113.05,113.08,112.94,113.0,6701.0
2015-10-16 14:05:00,113.0,113.09,112.86,113.0,13441.0,113.0,113.09,112.86,113.0,13441.0
2015-10-16 14:10:00,113.0,113.22,112.9,113.15,11720.0,113.0,113.22,112.9,113.15,11720.0
2015-10-16 14:15:00,113.14,113.43,113.14,113.39,10364.0,113.14,113.43,113.14,113.39,10364.0
2015-10-16 14:20:00,113.31,113.42,112.99,113.42,7200.0,113.31,113.42,112.99,113.42,7200.0
2015-10-16 14:25:00,113.44,113.63,113.36,113.52,10671.0,113.44,113.63,113.36,113.52,10671.0
2015-10-16 14:30:00,113.55,113.56,113.25,113.54,30570.0,113.55,113.56,113.25,113.54,30570.0
2015-10-16 14:35:00,113.52,113.82,113.51,113.71,12245.0,113.52,113.82,113.51,113.71,12245.0
2015-10-16 14:40:00,113.75,113.93,113.54,113.71,8531.0,113.75,113.93,113.54,113.71,8531.0
2015-10-16 14:45:00,113.72,113.76,113.22,113.22,13450.0,113.72,113.76,113.22,113.22,13450.0
2015-10-16 14:50:00,113.23,113.47,113.02,113.47,5611.0,113.23,113.47,113.02,113.47,5611.0
2015-10-16 14:55:00,113.47,113.65,113.19,113.19,8388.0,113.47,113.65,113.19,113.19,8388.0
2015-10-16 15:00:00,113.15,113.4,113.02,113.27,11752.0,113.15,113.4,113.02,113.27,11752.0
2015-10-16 15:05:00,113.28,113.42,113.19,113.42,9510.0,113.28,113.42,113.19,113.42,9510.0
2015-10-16 15:10:00,113.5,113.73,113.3,113.55,11615.0,113.5,113.73,113.3,113.55,11615.0
2015-10-16 15:15:00,113.56,113.94,113.49,113.84,16192.0,113.56,113.94,113.49,113.84,16192.0
2015-10-16 15:20:00,113.92,113.92,113.5,113.61,13201.0,113.92,113.92,113.5,113.61,13201.0
2015-10-16 15:25:00,113.66,113.82,113.41,113.46,16501.0,113.66,113.82,113.41,113.46,16501.0
2015-10-16 15:30:00,113.59,113.93,113.55,113.59,20300.0,113.59,113.93,113.55,113.59,20300.0
2015-10-16 15:35:00,113.56,113.83,113.53,113.76,18923.0,113.56,113.83,113.53,113.76,18923.0
2015-10-16 15:40:00,113.68,114.11,113.64,113.93,22331.0,113.68,114.11,113.64,113.93,22331.0
2015-10-16 15:45:00,114.02,114.02,113.56,113.77,27652.0,114.02,114.02,113.56,113.77,27652.0
2015-10-16 15:50:00,113.81,114.03,113.76,113.99,59394.0,113.81,114.03,113.76,113.99,59394.0
2015-10-16 15:55:00,114.02,114.64,113.99,114.02,210414.0,114.02,114.64,113.99,114.02,210414.0
2015-10-19 09:30:00,113.43,114.65,113.11,114.06,26509.0,113.43,114.65,113.11,114.06,26509.0
2015-10-19 09:35:00,113.66,114.08,113.13,113.13,26169.0,113.66,114.08,113.13,113.13,26169.0
2015-10-19 09:40:00,113.13,113.71,112.88,113.6,4600.0,113.13,113.71,112.88,113.6,4600.0
2015-10-19 09:45:00,113.63,113.64,113.18,113.42,9051.0,113.63,113.64,113.18,113.42,9051.0
2015-10-19 09:50:00,113.54,114.51,113.52,114.51,38302.0,113.54,114.51,113.52,114.51,38302.0
2015-10-19 09:55:00,114.37,115.18,114.16,114.89,8274.0,114.37,115.18,114.16,114.89,8274.0
2015-10-19 10:00:00,114.82,116.04,114.81,115.87,24339.0,114.82,116.04,114.81,115.87,24339.0
2015-10-19 10:05:00,115.63,115.83,114.35,114.6,17400.0,115.63,115.83,114.35,114.6,17400.0
2015-10-19 10:10:00,114.57,115.11,114.3,115.11,15424.0,114.57,115.11,114.3,115.11,15424.0
2015-10-19 10:15:00,115.07,115.6,114.72,115.59,11098.0,115.07,115.6,114.72,115.59,11098.0
2015-10-19 10:20:00,115.64,115.81,115.05,115.38,50221.0,115.64,115.81,115.05,115.38,50221.0
2015-10-19 10:25:00,115.39,115.72,114.81,115.11,52324.0,115.39,115.72,114.81,115.11,52324.0
2015-10-19 10:30:00,115.03,115.03,114.51,114.57,10455.0,115.03,115.03,114.51,114.57,10455.0
2015-10-19 10:35:00,114.33,114.73,114.19,114.45,26128.0,114.33,114.73,114.19,114.45,26128.0
2015-10-19 10:40:00,114.48,115.33,114.44,115.22,39763.0,114.48,115.33,114.44,115.22,39763.0
2015-10-19 10:45:00,115.21,115.47,114.86,115.34,47667.0,115.21,115.47,114.86,115.34,47667.0
2015-10-19 10:50:00,115.44,115.45,114.52,114.53,10065.0,115.44,115.45,114.52,114.53,10065.0
2015-10-19 10:55:00,114.74,115.07,114.39,114.87,21646.0,114.74,115.07,114.39,114.87,21646.0
2015-10-19 11:00:00,114.74,114.94,114.45,114.7,6181.0,114.74,114.94,114.45,114.7,6181.0
2015-10-19 11:05:00,114.57,115.13,114.42,115.12,8685.0,114.57,115.13,114.42,115.12,8685.0
2015-10-19 11:10:00,115.23,115.29,114.6,114.96,8585.0,115.23,115.29,114.6,114.96,8585.0
2015-10-19 11:15:00,114.97,115.8,114.96,115.54,7855.0,114.97,115.8,114.96,115.54,7855.0
2015-10-19 11:20:00,115.56,116.12,115.52,116.12,15906.0,115.56,116.12,115.52,116.12,15906.0
2015-10-19 11:25:00,116.04,116.16,115.85,115.94,10805.0,116.04,116.16,115.85,115.94,10805.0
2015-10-19 11:30:00,115.97,116.36,115.87,115.96,13156.0,115.97,116.36,115.87,115.96,13156.0
2015-10-19 11:35:00,116.03,116.66,115.87,116.59,8710.0,116.03,116.66,115.87,116.59,8710.0
2015-10-19 11:40:00,116.45,116.79,116.28,116.74,11857.0,116.45,116.79,116.28,116.74,11857.0
2015-10-19 11:45:00,116.68,117.43,116.67,117.43,31548.0,116.68,117.43,116.67,117.43,31548.0
2015-10-19 11:50:00,117.43,117.48,116.57,116.58,19160.0,117.43,117.48,116.57,116.58,19160.0
2015-10-19 11:55:00,116.66,117.49,116.53,117.43,15512.0,116.66,117.49,116.53,117.43,15512.0
2015-10-19 12:00:00,117.49,117.58,116.96,116.96,19428.0,117.49,117.58,116.96,116.96,19428.0
2015-10-19 12:05:00,117.09,117.26,116.69,116.69,22333.0,117.09,117.26,116.69,116.69,22333.0
2015-10-19 12:10:00,116.68,117.05,116.55,116.77,8175.0,116.68,117.05,116.55,116.77,8175.0
2015-10-19 12:15:00,116.7,116.84,115.92,115.96,17735.0,116.7,116.84,115.92,115.96,17735.0
2015-10-19 12:20:00,115.84,116.01,115.59,115.8,31731.0,115.84,116.01,115.59,115.8,31731.0
2015-10-19 12:25:00,115.83,115.83,115.18,115.21,16342.0,115.83,115.83,115.18,115.21,16342.0
2015-10-19 12:30:00,115.21,115.41,114.91,115.32,33277.0,115.21,115.41,114.91,115.32,33277.0
2015-10-19 12:35:00,115.25,115.25,114.83,115.18,6500.0,115.25,115.25,114.83,115.18,6500.0
2015-10-19 12:40:00,115.11,115.73,115.1,115.72,16986.0,115.11,115.73,115.1,115.72,16986.0
2015-10-19 12:45:00,115.86,116.03,115.29,115.35,19920.0,115.86,116.03,115.29,115.35,19920.0
2015-10-19 12:50:00,115.13,115.13,114.32,114.39,23686.0,115.13,115.13,114.32,114.39,23686.0
2015-10-19 12:55:00,114.39,115.02,114.34,115.02,6732.0,114.39,115.02,114.34,115.02,6732.0
2015-10-19 13:00:00,114.98,115.16,114.88,114.98,9839.0,114.98,115.16,114.88,114.98,9839.0
2015-10-19 13:05:00,114.96,115.08,114.51,114.63,14714.0,114.96,115.08,114.51,114.63,14714.0
2015-10-19 13:10:00,114.53,114.82,114.14,114.2,8750.0,114.53,114.82,114.14,114.2,8750.0
2015-10-19 13:15:00,114.26,114.46,113.96,114.08,13127.0,114.26,114.46,113.96,114.08,13127.0
2015-10-19 13:20:00,114.1,114.26,113.65,114.03,6980.0,114.1,114.26,113.65,114.03,6980.0
2015-10-19 13:25:00,113.98,114.04,113.14,113.55,10973.0,113.98,114.04,113.14,113.55,10973.0
2015-10-19 13:30:00,113.46,113.46,112.75,112.9,9388.0,113.46,113.46,112.75,112.9,9388.0
2015-10-19 13:35:00,112.95,113.4,112.76,113.22,32158.0,112.95,113.4,112.76,113.22,32158.0
2015-10-19 13:40:00,113.32,114.01,113.31,113.5,25878.0,113.32,114.01,113.31,113.5,25878.0
2015-10-19 13:45:00,113.51,113.59,113.25,113.43,11193.0,113.51,113.59,113.25,113.43,11193.0
2015-10-19 13:50:00,113.32,113.84,113.11,113.84,10140.0,113.32,113.84,113.11,113.84,10140.0
2015-10-19 13:55:00,113.76,114.12,113.5,114.03,17181.0,113.76,114.12,113.5,114.03,17181.0
2015-10-19 14:00:00,114.04,114.12,113.57,114.12,11710.0,114.04,114.12,113.57,114.12,11710.0
2015-10-19 14:05:00,114.09,114.72,113.92,114.32,20951.0,114.09,114.72,113.92,114.32,20951.0
2015-10-19 14:10:00,114.13,114.34,113.75,114.23,10891.0,114.13,114.34,113.75,114.23,10891.0
2015-10-19 14:15:00,114.32,114.53,113.9,114.41,11962.0,114.32,114.53,113.9,114.41,11962.0
2015-10-19 14:20:00,114.29,114.56,114.02,114.34,6167.0,114.29,114.56,114.02,114.34,6167.0
2015-10-19 14:25:00,114.23,114.62,114.09,114.15,10108.0,114.23,114.62,114.09,114.15,10108.0
2015-10-19 14:30:00,114.06,114.42,113.93,114.17,29200.0,114.06,114.42,113.93,114.17,29200.0
2015-10-19 14:35:00,114.19,115.39,114.19,114.91,9749.0,114.19,115.39,114.19,114.91,9749.0
2015-10-19 14:40:00,114.93,114.95,114.49,114.49,8206.0,114.93,114.95,114.49,114.49,8206.0
2015-10-19 14:45:00,114.59,115.27,114.5,115.03,11791.0,114.59,115.27,114.5,115.03,11791.0
2015-10-19 14:50:00,115.01,115.5,115.01,115.33,7467.0,115.01,115.5,115.01,115.33,7467.0
2015-10-19 14:55:00,115.19,115.62,115.19,115.62,13400.0,115.19,115.62,115.19,115.62,13400.0
2015-10-19 15:00:00,115.69,115.9,115.31,115.85,15331.0,115.69,115.9,115.31,115.85,15331.0
2015-10-19 15:05:00,115.88,115.88,115.47,115.58,8202.0,115.88,115.88,115.47,115.58,8202.0
2015-10-19 15:10:00,115.55,115.58,115.18,115.51,17745.0,115.55,115.58,115.18,115.51,17745.0
2015-10-19 15:15:00,115.51,115.74,115.36,115.7,11772.0,115.51,115.74,115.36,115.7,11772.0
2015-10-19 15:20:00,115.62,116.66,115.49,116.33,16329.0,115.62,116.66,115.49,116.33,16329.0
2015-10-19 15:25:00,116.39,116.4,115.59,115.73,19601.0,116.39,116.4,115.59,115.73,19601.0
2015-10-19 15:30:00,115.73,115.88,115.14,115.38,15088.0,115.73,115.88,115.14,115.38,15088.0
2015-10-19 15:35:00,115.56,115.65,115.02,115.02,14962.0,115.56,115.65,115.02,115.02,14962.0
2015-10-19 15:40:00,115.02,115.36,115.02,115.32,18616.0,115.02,115.36,115.02,115.32,18616.0
2015-10-19 15:45:00,115.31,115.54,115.26,115.49,16516.0,115.31,115.54,115.26,115.49,16516.0
2015-10-19 15:50:00,115.43,115.64,115.32,115.59,20440.0,115.43,115.64,115.32,115.59,20440.0
2015-10-19 15:55:00,115.55,116.09,115.42,115.97,99729.0,115.55,116.09,115.42,115.97,99729.0
2015-10-20 09:30:00,115.71,115.87,114.76,114.76,12714.0,115.71,115.87,114.76,114.76,12714.0
2015-10-20 09:35:00,114.76,114.88,114.24,114.86,10435.0,114.76,114.88,114.24,114.86,10435.0
2015-10-20 09:40:00,115.02,115.56,114.88,115.05,5122.0,115.02,115.56,114.88,115.05,5122.0
2015-10-20 09:45:00,114.97,115.45,114.79,114.79,2217.0,114.97,115.45,114.79,114.79,2217.0
2015-10-20 09:50:00,114.79,115.0,113.92,113.92,6738.0,114.79,115.0,113.92,113.92,6738.0
2015-10-20 09:55:00,114.0,114.92,113.98,114.38,58704.0,114.0,114.92,113.98,114.38,58704.0
2015-10-20 10:00:00,114.42,114.76,113.61,113.9,11494.0,114.42,114.76,113.61,113.9,11494.0
2015-10-20 10:05:00,113.84,114.14,113.61,113.82,8210.0,113.84,114.14,113.61,113.82,8210.0
2015-10-20 10:10:00,113.75,113.8,113.35,113.65,12624.0,113.75,113.8,113.35,113.65,12624.0
2015-10-20 10:15:00,113.48,113.96,113.48,113.9,10882.0,113.48,113.96,113.48,113.9,10882.0
2015-10-20 10:20:00,113.79,113.79,113.14,113.57,21908.0,113.79,113.79,113.14,113.57,21908.0
2015-10-20 10:25:00,113.44,113.72,113.24,113.72,13462.0,113.44,113.72,113.24,113.72,13462.0
2015-10-20 10:30:00,113.72,113.72,112.8,113.0,8562.0,113.72,113.72,112.8,113.0,8562.0
2015-10-20 10:35:00,112.99,113.26,112.55,113.26,34044.0,112.99,113.26,112.55,113.26,34044.0
2015-10-20 10:40:00,113.21,113.34,112.88,112.96,9543.0,113.21,113.34,112.88,112.96,9543.0
2015-10-20 10:45:00,113.03,113.26,112.94,113.14,7928.0,113.03,113.26,112.94,113.14,7928.0
2015-10-20 10:50:00,113.12,113.62,113.09,113.54,84903.0,113.12,113.62,113.09,113.54,84903.0
2015-10-20 10:55:00,113.53,113.53,112.89,113.17,17382.0,113.53,113.53,112.89,113.17,17382.0
2015-10-20 11:00:00,113.17,113.17,112.86,112.91,8644.0,113.17,113.17,112.86,112.91,8644.0
2015-10-20 11:05:00,112.85,112.85,112.18,112.51,12400.0,112.85,112.85,112.18,112.51,12400.0
2015-10-20 11:10:00,112.51,112.52,112.02,112.3,22550.0,112.51,112.52,112.02,112.3,22550.0
2015-10-20 11:15:00,112.28,112.93,112.26,112.41,10992.0,112.28,112.93,112.26,112.41,10992.0
2015-10-20 11:20:00,112.31,112.76,112.02,112.59,26001.0,112.31,112.76,112.02,112.59,26001.0
2015-10-20 11:25:00,112.64,113.28,112.42,113.28,11833.0,112.64,113.28,112.42,113.28,11833.0
2015-10-20 11:30:00,113.05,113.05,112.61,112.91,9748.0,113.05,113.05,112.61,112.91,9748.0
2015-10-20 11:35:00,112.73,113.09,112.73,112.82,23403.0,112.73,113.09,112.73,112.82,23403.0
2015-10-20 11:40:00,112.83,113.16,112.67,112.9,50646.0,112.83,113.16,112.67,112.9,50646.0
2015-10-20 11:45:00,112.9,113.09,112.73,112.96,20315.0,112.9,113.09,112.73,112.96,20315.0
2015-10-20 11:50:00,112.92,113.06,112.5,112.5,9657.0,112.92,113.06,112.5,112.5,9657.0
2015-10-20 11:55:00,112.49,112.71,112.19,112.4,5747.0,112.49,112.71,112.19,112.4,5747.0
2015-10-20 12:00:00,112.43,112.43,112.02,112.06,6400.0,112.43,112.43,112.02,112.06,6400.0
2015-10-20 12:05:00,112.01,112.08,111.75,111.8,15180.0,112.01,112.08,111.75,111.8,15180.0
2015-10-20 12:10:00,111.91,111.94,111.51,111.51,6180.0,111.91,111.94,111.51,111.51,6180.0
2015-10-20 12:15:00,111.52,111.57,110.77,110.77,15331.0,111.52,111.57,110.77,110.77,15331.0
2015-10-20 12:20:00,110.88,111.02,110.44,110.56,15135.0,110.88,111.02,110.44,110.56,15135.0
2015-10-20 12:25:00,110.66,111.46,110.48,111.26,27202.0,110.66,111.46,110.48,111.26,27202.0
2015-10-20 12:30:00,111.14,111.46,111.07,111.23,18232.0,111.14,111.46,111.07,111.23,18232.0
2015-10-20 12:35:00,111.23,111.33,111.08,111.14,14096.0,111.23,111.33,111.08,111.14,14096.0
2015-10-20 12:40:00,111.12,111.48,111.1,111.43,4557.0,111.12,111.48,111.1,111.43,4557.0
2015-10-20 12:45:00,111.42,111.97,111.41,111.42,9600.0,111.42,111.97,111.41,111.42,9600.0
2015-10-20 12:50:00,111.47,111.73,111.44,111.72,5400.0,111.47,111.73,111.44,111.72,5400.0
2015-10-20 12:55:00,111.73,111.91,111.65,111.83,9942.0,111.73,111.91,111.65,111.83,9942.0
2015-10-20 13:00:00,111.99,112.0,111.78,111.92,17946.0,111.99,112.0,111.78,111.92,17946.0
2015-10-20 13:05:00,111.92,111.99,111.45,111.68,6350.0,111.92,111.99,111.45,111.68,6350.0
2015-10-20 13:10:00,111.53,111.77,111.5,111.66,9000.0,111.53,111.77,111.5,111.66,9000.0
2015-10-20 13:15:00,111.77,112.01,111.66,111.66,7114.0,111.77,112.01,111.66,111.66,7114.0
2015-10-20 13:20:00,111.67,111.67,111.33,111.42,1700.0,111.67,111.67,111.33,111.42,1700.0
2015-10-20 13:25:00,111.36,111.46,111.17,111.42,5998.0,111.36,111.46,111.17,111.42,5998.0
2015-10-20 13:30:00,111.37,111.38,110.86,110.86,18468.0,111.37,111.38,110.86,110.86,18468.0
2015-10-20 13:35:00,110.85,110.85,110.65,110.65,6834.0,110.85,110.85,110.65,110.65,6834.0
2015-10-20 13:40:00,110.63,111.02,110.63,110.76,9726.0,110.63,111.02,110.63,110.76,9726.0
2015-10-20 13:45:00,110.79,110.79,110.45,110.52,6933.0,110.79,110.79,110.45,110.52,6933.0
2015-10-20 13:50:00,110.47,110.82,110.36,110.77,14480.0,110.47,110.82,110.36,110.77,14480.0
2015-10-20 13:55:00,110.77,111.03,110.62,111.01,19825.0,110.77,111.03,110.62,111.01,19825.0
2015-10-20 14:00:00,110.98,111.29,110.92,111.25,13490.0,110.98,111.29,110.92,111.25,13490.0
2015-10-20 14:05:00,111.17,111.32,110.98,111.0,11532.0,111.17,111.32,110.98,111.0,11532.0
2015-10-20 14:10:00,111.08,111.25,110.98,111.16,19496.0,111.08,111.25,110.98,111.16,19496.0
2015-10-20 14:15:00,111.16,111.22,111.03,111.16,17784.0,111.16,111.22,111.03,111.16,17784.0
2015-10-20 14:20:00,111.24,111.27,110.91,110.91,11445.0,111.24,111.27,110.91,110.91,11445.0
2015-10-20 14:25:00,111.06,111.37,110.95,111.26,15832.0,111.06,111.37,110.95,111.26,15832.0
2015-10-20 14:30:00,111.36,111.44,110.98,111.04,17389.0,111.36,111.44,110.98,111.04,17389.0
2015-10-20 14:35:00,111.06,111.14,110.84,111.06,3413.0,111.06,111.14,110.84,111.06,3413.0
2015-10-20 14:40:00,111.1,111.27,110.9,111.05,11077.0,111.1,111.27,110.9,111.05,11077.0
2015-10-20 14:45:00,111.08,111.36,111.03,111.3,7611.0,111.08,111.36,111.03,111.3,7611.0
2015-10-20 14:50:00,111.3,111.64,111.27,111.27,25418.0,111.3,111.64,111.27,111.27,25418.0
2015-10-20 14:55:00,111.35,111.53,111.29,111.34,14549.0,111.35,111.53,111.29,111.34,14549.0
2015-10-20 15:00:00,111.45,111.76,111.3,111.45,36164.0,111.45,111.76,111.3,111.45,36164.0
2015-10-20 15:05:00,111.5,111.61,111.29,111.36,5218.0,111.5,111.61,111.29,111.36,5218.0
2015-10-20 15:10:00,111.32,111.66,111.29,111.36,12361.0,111.32,111.66,111.29,111.36,12361.0
2015-10-20 15:15:00,111.39,111.44,111.06,111.06,18323.0,111.39,111.44,111.06,111.06,18323.0
2015-10-20 15:20:00,111.19,111.24,111.06,111.12,9027.0,111.19,111.24,111.06,111.12,9027.0
2015-10-20 15:25:00,111.11,111.26,111.0,111.08,28411.0,111.11,111.26,111.0,111.08,28411.0
2015-10-20 15:30:00,111.17,111.25,110.92,111.06,11406.0,111.17,111.25,110.92,111.06,11406.0
2015-10-20 15:35:00,111.1,111.21,111.0,111.17,9650.0,111.1,111.21,111.0,111.17,9650.0
2015-10-20 15:40:00,111.11,111.13,110.86,110.92,28189.0,111.11,111.13,110.86,110.92,28189.0
2015-10-20 15:45:00,110.91,110.93,110.55,110.66,30305.0,110.91,110.93,110.55,110.66,30305.0
2015-10-20 15:50:00,110.66,110.66,110.23,110.43,46844.0,110.66,110.66,110.23,110.43,46844.0
2015-10-20 15:55:00,110.43,110.43,110.07,110.25,108913.0,110.43,110.43,110.07,110.25,108913.0
2015-10-21 09:30:00,112.01,112.24,111.3,111.68,41507.0,112.01,112.24,111.3,111.68,41507.0
2015-10-21 09:35:00,111.86,112.41,111.06,111.07,11252.0,111.86,112.41,111.06,111.07,11252.0
2015-10-21 09:40:00,110.83,111.68,110.45,111.68,22407.0,110.83,111.68,110.45,111.68,22407.0
2015-10-21 09:45:00,111.45,111.62,111.19,111.62,6900.0,111.45,111.62,111.19,111.62,6900.0
2015-10-21 09:50:00,111.54,112.38,111.49,111.58,34613.0,111.54,112.38,111.49,111.58,34613.0
2015-10-21 09:55:00,111.33,111.85,111.05,111.38,8850.0,111.33,111.85,111.05,111.38,8850.0
2015-10-21 10:00:00,111.21,111.21,109.28,109.37,21716.0,111.21,111.21,109.28,109.37,21716.0
2015-10-21 10:05:00,109.31,109.83,108.74,109.34,29436.0,109.31,109.83,108.74,109.34,29436.0
2015-10-21 10:10:00,109.5,109.51,108.64,108.83,19364.0,109.5,109.51,108.64,108.83,19364.0
2015-10-21 10:15:00,108.8,109.14,108.37,108.4,24515.0,108.8,109.14,108.37,108.4,24515.0
2015-10-21 10:20:00,108.4,108.54,107.02,107.02,15425.0,108.4,108.54,107.02,107.02,15425.0
2015-10-21 10:25:00,106.95,108.61,106.73,108.22,38122.0,106.95,108.61,106.73,108.22,38122.0
2015-10-21 10:30:00,107.98,108.59,107.42,107.42,18954.0,107.98,108.59,107.42,107.42,18954.0
2015-10-21 10:35:00,107.41,108.63,107.27,107.84,26138.0,107.41,108.63,107.27,107.84,26138.0
2015-10-21 10:40:00,107.94,108.82,107.91,108.77,12291.0,107.94,108.82,107.91,108.77,12291.0
2015-10-21 10:45:00,108.77,108.99,107.97,108.0,13950.0,108.77,108.99,107.97,108.0,13950.0
2015-10-21 10:50:00,107.8,108.34,107.7,108.08,13514.0,107.8,108.34,107.7,108.08,13514.0
2015-10-21 10:55:00,108.22,108.7,108.17,108.22,24156.0,108.22,108.7,108.17,108.22,24156.0
2015-10-21 11:00:00,108.22,108.29,107.3,107.54,31571.0,108.22,108.29,107.3,107.54,31571.0
2015-10-21 11:05:00,107.44,108.06,107.04,107.16,15045.0,107.44,108.06,107.04,107.16,15045.0
2015-10-21 11:10:00,107.07,107.42,106.91,107.19,14560.0,107.07,107.42,106.91,107.19,14560.0
2015-10-21 11:15:00,107.19,107.56,106.94,107.32,25262.0,107.19,107.56,106.94,107.32,25262.0
2015-10-21 11:20:00,107.33,108.36,106.88,108.28,22240.0,107.33,108.36,106.88,108.28,22240.0
2015-10-21 11:25:00,108.39,108.78,108.19,108.24,12714.0,108.39,108.78,108.19,108.24,12714.0
2015-10-21 11:30:00,108.11,108.66,108.1,108.66,31081.0,108.11,108.66,108.1,108.66,31081.0
2015-10-21 11:35:00,108.66,109.69,108.47,109.69,29834.0,108.66,109.69,108.47,109.69,29834.0
2015-10-21 11:40:00,109.76,109.76,109.16,109.72,5314.0,109.76,109.76,109.16,109.72,5314.0
2015-10-21 11:45:00,109.55,109.62,109.01,109.07,6900.0,109.55,109.62,109.01,109.07,6900.0
2015-10-21 11:50:00,109.01,109.01,108.11,108.11,11248.0,109.01,109.01,108.11,108.11,11248.0
2015-10-21 11:55:00,108.06,108.46,108.0,108.44,4200.0,108.06,108.46,108.0,108.44,4200.0
2015-10-21 12:00:00,108.32,108.41,108.02,108.04,14625.0,108.32,108.41,108.02,108.04,14625.0
2015-10-21 12:05:00,107.96,108.53,107.96,108.32,8319.0,107.96,108.53,107.96,108.32,8319.0
2015-10-21 12:10:00,108.33,108.87,107.96,108.56,6726.0,108.33,108.87,107.96,108.56,6726.0
2015-10-21 12:15:00,108.62,108.8,108.21,108.43,7126.0,108.62,108.8,108.21,108.43,7126.0
2015-10-21 12:20:00,108.52,108.86,108.32,108.77,13698.0,108.52,108.86,108.32,108.77,13698.0
2015-10-21 12:25:00,108.76,108.85,108.38,108.68,6646.0,108.76,108.85,108.38,108.68,6646.0
2015-10-21 12:30:00,108.65,108.85,108.37,108.83,7382.0,108.65,108.85,108.37,108.83,7382.0
2015-10-21 12:35:00,108.75,109.09,108.64,109.09,6600.0,108.75,109.09,108.64,109.09,6600.0
2015-10-21 12:40:00,109.01,109.2,108.78,108.95,7536.0,109.01,109.2,108.78,108.95,7536.0
2015-10-21 12:45:00,108.93,109.44,108.93,109.25,12456.0,108.93,109.44,108.93,109.25,12456.0
2015-10-21 12:50:00,109.24,109.37,108.71,108.97,8021.0,109.24,109.37,108.71,108.97,8021.0
2015-10-21 12:55:00,109.11,109.35,108.74,108.74,7050.0,109.11,109.35,108.74,108.74,7050.0
2015-10-21 13:00:00,108.5,108.5,108.08,108.09,4635.0,108.5,108.5,108.08,108.09,4635.0
2015-10-21 13:05:00,107.98,108.01,107.47,108.01,9095.0,107.98,108.01,107.47,108.01,9095.0
2015-10-21 13:10:00,107.85,108.04,107.59,108.04,5639.0,107.85,108.04,107.59,108.04,5639.0
2015-10-21 13:15:00,107.95,107.99,107.01,107.06,8093.0,107.95,107.99,107.01,107.06,8093.0
2015-10-21 13:20:00,107.05,107.26,106.76,106.94,15826.0,107.05,107.26,106.76,106.94,15826.0
2015-10-21 13:25:00,106.94,107.04,106.3,106.59,13783.0,106.94,107.04,106.3,106.59,13783.0
2015-10-21 13:30:00,106.67,107.64,106.52,107.6,9521.0,106.67,107.64,106.52,107.6,9521.0
2015-10-21 13:35:00,107.58,108.07,107.44,107.68,21358.0,107.58,108.07,107.44,107.68,21358.0
2015-10-21 13:40:00,107.81,108.7,107.73,108.45,15660.0,107.81,108.7,107.73,108.45,15660.0
2015-10-21 13:45:00,108.38,108.5,107.77,107.97,11523.0,108.38,108.5,107.77,107.97,11523.0
2015-10-21 13:50:00,107.88,108.64,107.65,108.09,20577.0,107.88,108.64,107.65,108.09,20577.0
2015-10-21 13:55:00,108.09,108.37,107.86,107.86,6460.0,108.09,108.37,107.86,107.86,6460.0
2015-10-21 14:00:00,107.67,108.81,107.67,108.29,12959.0,107.67,108.81,107.67,108.29,12959.0
2015-10-21 14:05:00,108.35,108.92,108.21,108.83,5900.0,108.35,108.92,108.21,108.83,5900.0
2015-10-21 14:10:00,108.73,109.76,108.73,109.76,10723.0,108.73,109.76,108.73,109.76,10723.0
2015-10-21 14:15:00,109.76,109.95,109.48,109.95,9205.0,109.76,109.95,109.48,109.95,9205.0
2015-10-21 14:20:00,109.98,110.04,109.63,109.95,9400.0,109.98,110.04,109.63,109.95,9400.0
2015-10-21 14:25:00,110.06,110.28,109.92,109.92,17974.0,110.06,110.28,109.92,109.92,17974.0
2015-10-21 14:30:00,109.85,110.47,109.85,110.33,7110.0,109.85,110.47,109.85,110.33,7110.0
2015-10-21 14:35:00,110.33,111.0,110.32,110.85,24022.0,110.33,111.0,110.32,110.85,24022.0
2015-10-21 14:40:00,110.97,110.98,110.34,110.34,12336.0,110.97,110.98,110.34,110.34,12336.0
2015-10-21 14:45:00,110.44,110.44,110.03,110.36,10621.0,110.44,110.44,110.03,110.36,10621.0
2015-10-21 14:50:00,110.2,110.88,110.13,110.88,20202.0,110.2,110.88,110.13,110.88,20202.0
2015-10-21 14:55:00,110.63,110.93,110.42,110.63,12861.0,110.63,110.93,110.42,110.63,12861.0
2015-10-21 15:00:00,110.63,111.17,110.63,111.09,21084.0,110.63,111.17,110.63,111.09,21084.0
2015-10-21 15:05:00,111.03,111.25,110.83,111.08,16841.0,111.03,111.25,110.83,111.08,16841.0
2015-10-21 15:10:00,111.14,111.14,110.54,110.8,16856.0,111.14,111.14,110.54,110.8,16856.0
2015-10-21 15:15:00,110.73,110.73,110.07,110.07,8719.0,110.73,110.73,110.07,110.07,8719.0
2015-10-21 15:20:00,110.02,110.82,109.95,110.29,6822.0,110.02,110.82,109.95,110.29,6822.0
2015-10-21 15:25:00,110.25,110.89,110.25,110.57,16476.0,110.25,110.89,110.25,110.57,16476.0
2015-10-21 15:30:00,110.44,110.47,110.05,110.46,13719.0,110.44,110.47,110.05,110.46,13719.0
2015-10-21 15:35:00,110.43,110.53,110.02,110.13,16331.0,110.43,110.53,110.02,110.13,16331.0
2015-10-21 15:40:00,110.12,110.13,109.66,109.89,21442.0,110.12,110.13,109.66,109.89,21442.0
2015-10-21 15:45:00,109.84,109.94,109.44,109.84,41045.0,109.84,109.94,109.44,109.84,41045.0
2015-10-21 15:50:00,109.78,109.78,109.4,109.62,31046.0,109.78,109.78,109.4,109.62,31046.0
2015-10-21 15:55:00,109.6,109.65,109.42,109.62,39438.0,109.6,109.65,109.42,109.62,39438.0
2015-10-22 09:30:00,109.87,110.53,108.77,108.94,22145.0,109.87,110.53,108.77,108.94,22145.0
2015-10-22 09:35:00,108.55,108.77,107.66,108.77,16313.0,108.55,108.77,107.66,108.77,16313.0
2015-10-22 09:40:00,108.7,110.0,108.7,108.98,13714.0,108.7,110.0,108.7,108.98,13714.0
2015-10-22 09:45:00,108.92,109.81,108.92,109.58,6520.0,108.92,109.81,108.92,109.58,6520.0
2015-10-22 09:50:00,109.76,110.25,109.49,109.89,7539.0,109.76,110.25,109.49,109.89,7539.0
2015-10-22 09:55:00,110.15,110.52,109.5,110.39,2700.0,110.15,110.52,109.5,110.39,2700.0
2015-10-22 10:00:00,110.43,111.1,109.9,111.09,8407.0,110.43,111.1,109.9,111.09,8407.0
2015-10-22 10:05:00,110.55,110.96,110.34,110.55,4394.0,110.55,110.96,110.34,110.55,4394.0
2015-10-22 10:10:00,110.39,110.56,109.75,110.41,27541.0,110.39,110.56,109.75,110.41,27541.0
2015-10-22 10:15:00,110.28,110.65,109.76,110.63,65477.0,110.28,110.65,109.76,110.63,65477.0
2015-10-22 10:20:00,110.49,110.85,110.16,110.76,6901.0,110.49,110.85,110.16,110.76,6901.0
2015-10-22 10:25:00,110.68,110.71,110.21,110.3,5285.0,110.68,110.71,110.21,110.3,5285.0
2015-10-22 10:30:00,110.07,110.98,110.06,110.33,10378.0,110.07,110.98,110.06,110.33,10378.0
2015-10-22 10:35:00,110.37,110.87,110.06,110.38,12304.0,110.37,110.87,110.06,110.38,12304.0
2015-10-22 10:40:00,110.49,110.8,109.82,110.51,16330.0,110.49,110.8,109.82,110.51,16330.0
2015-10-22 10:45:00,110.71,111.24,110.51,111.13,6343.0,110.71,111.24,110.51,111.13,6343.0
2015-10-22 10:50:00,111.01,111.01,110.31,110.36,1669.0,111.01,111.01,110.31,110.36,1669.0
2015-10-22 10:55:00,110.43,110.79,110.34,110.54,7144.0,110.43,110.79,110.34,110.54,7144.0
2015-10-22 11:00:00,110.57,110.87,110.3,110.76,5750.0,110.57,110.87,110.3,110.76,5750.0
2015-10-22 11:05:00,110.8,111.15,110.49,110.61,11001.0,110.8,111.15,110.49,110.61,11001.0
2015-10-22 11:10:00,110.78,111.29,110.67,111.29,9200.0,110.78,111.29,110.67,111.29,9200.0
2015-10-22 11:15:00,111.25,111.25,110.49,110.58,7882.0,111.25,111.25,110.49,110.58,7882.0
2015-10-22 11:20:00,110.62,110.87,110.47,110.7,4053.0,110.62,110.87,110.47,110.7,4053.0
2015-10-22 11:25:00,110.6,110.6,109.55,109.75,15329.0,110.6,110.6,109.55,109.75,15329.0
2015-10-22 11:30:00,109.69,109.72,109.03,109.06,12145.0,109.69,109.72,109.03,109.06,12145.0
2015-10-22 11:35:00,109.03,109.1,108.4,108.51,29700.0,109.03,109.1,108.4,108.51,29700.0
2015-10-22 11:40:00,108.52,108.6,108.09,108.52,25767.0,108.52,108.6,108.09,108.52,25767.0
2015-10-22 11:45:00,108.55,108.7,108.36,108.7,11182.0,108.55,108.7,108.36,108.7,11182.0
2015-10-22 11:50:00,108.79,108.82,107.94,107.97,16745.0,108.79,108.82,107.94,107.97,16745.0
2015-10-22 11:55:00,107.94,108.5,107.94,108.35,16934.0,107.94,108.5,107.94,108.35,16934.0
2015-10-22 12:00:00,108.39,108.59,108.05,108.59,14842.0,108.39,108.59,108.05,108.59,14842.0
2015-10-22 12:05:00,108.48,108.55,108.2,108.55,3387.0,108.48,108.55,108.2,108.55,3387.0
2015-10-22 12:10:00,108.81,108.9,108.55,108.77,6201.0,108.81,108.9,108.55,108.77,6201.0
2015-10-22 12:15:00,108.85,109.19,108.62,108.99,21057.0,108.85,109.19,108.62,108.99,21057.0
2015-10-22 12:20:00,109.04,109.41,108.8,109.01,15395.0,109.04,109.41,108.8,109.01,15395.0
2015-10-22 12:25:00,108.92,109.05,108.83,108.83,40977.0,108.92,109.05,108.83,108.83,40977.0
2015-10-22 12:30:00,108.83,109.11,108.71,108.98,28343.0,108.83,109.11,108.71,108.98,28343.0
2015-10-22 12:35:00,108.98,109.27,108.98,109.21,39219.0,108.98,109.27,108.98,109.21,39219.0
2015-10-22 12:40:00,109.22,110.15,109.22,109.98,9148.0,109.22,110.15,109.22,109.98,9148.0
2015-10-22 12:45:00,109.99,110.45,109.84,110.14,5966.0,109.99,110.45,109.84,110.14,5966.0
2015-10-22 12:50:00,110.37,110.37,109.38,109.58,11036.0,110.37,110.37,109.38,109.58,11036.0
2015-10-22 12:55:00,109.63,109.73,109.26,109.45,9448.0,109.63,109.73,109.26,109.45,9448.0
2015-10-22 13:00:00,109.38,109.43,108.77,108.88,6400.0,109.38,109.43,108.77,108.88,6400.0
2015-10-22 13:05:00,108.77,109.07,108.71,108.84,16455.0,108.77,109.07,108.71,108.84,16455.0
2015-10-22 13:10:00,108.78,109.05,108.68,108.93,8406.0,108.78,109.05,108.68,108.93,8406.0
2015-10-22 13:15:00,108.96,109.08,108.48,108.61,9927.0,108.96,109.08,108.48,108.61,9927.0
2015-10-22 13:20:00,108.61,109.0,108.51,108.78,3495.0,108.61,109.0,108.51,108.78,3495.0
2015-10-22 13:25:00,108.88,109.14,108.55,108.89,5951.0,108.88,109.14,108.55,108.89,5951.0
2015-10-22 13:30:00,108.93,109.18,108.71,108.94,9000.0,108.93,109.18,108.71,108.94,9000.0
2015-10-22 13:35:00,108.89,109.14,108.68,108.68,35932.0,108.89,109.14,108.68,108.68,35932.0
2015-10-22 13:40:00,108.83,108.9,108.53,108.68,9212.0,108.83,108.9,108.53,108.68,9212.0
2015-10-22 13:45:00,108.5,108.53,107.95,108.04,3097.0,108.5,108.53,107.95,108.04,3097.0
2015-10-22 13:50:00,107.99,108.39,107.96,108.24,8647.0,107.99,108.39,107.96,108.24,8647.0
2015-10-22 13:55:00,108.31,108.54,107.99,107.99,20800.0,108.31,108.54,107.99,107.99,20800.0
2015-10-22 14:00:00,107.99,108.26,107.9,107.97,25409.0,107.99,108.26,107.9,107.97,25409.0
2015-10-22 14:05:00,107.93,108.04,107.46,107.79,15455.0,107.93,108.04,107.46,107.79,15455.0
2015-10-22 14:10:00,107.76,108.7,107.76,108.4,21580.0,107.76,108.7,107.76,108.4,21580.0
2015-10-22 14:15:00,108.62,108.7,107.71,107.85,79302.0,108.62,108.7,107.71,107.85,79302.0
2015-10-22 14:20:00,107.92,108.22,107.67,108.09,10495.0,107.92,108.22,107.67,108.09,10495.0
2015-10-22 14:25:00,108.09,108.48,107.96,108.15,51137.0,108.09,108.48,107.96,108.15,51137.0
2015-10-22 14:30:00,108.19,108.25,107.84,107.84,12729.0,108.19,108.25,107.84,107.84,12729.0
2015-10-22 14:35:00,108.07,108.6,108.01,108.44,33772.0,108.07,108.6,108.01,108.44,33772.0
2015-10-22 14:40:00,108.53,108.66,108.18,108.64,30085.0,108.53,108.66,108.18,108.64,30085.0
2015-10-22 14:45:00,108.66,109.12,108.64,109.02,11318.0,108.66,109.12,108.64,109.02,11318.0
2015-10-22 14:50:00,108.93,109.12,108.6,108.6,25120.0,108.93,109.12,108.6,108.6,25120.0
2015-10-22 14:55:00,108.91,109.11,108.72,108.82,20135.0,108.91,109.11,108.72,108.82,20135.0
2015-10-22 15:00:00,108.67,109.47,108.66,109.4,14798.0,108.67,109.47,108.66,109.4,14798.0
2015-10-22 15:05:00,109.5,109.73,109.08,109.47,21299.0,109.5,109.73,109.08,109.47,21299.0
2015-10-22 15:10:00,109.57,109.86,109.26,109.73,20039.0,109.57,109.86,109.26,109.73,20039.0
2015-10-22 15:15:00,109.62,109.95,109.29,109.29,10198.0,109.62,109.95,109.29,109.29,10198.0
2015-10-22 15:20:00,109.28,109.79,109.04,109.35,21706.0,109.28,109.79,109.04,109.35,21706.0
2015-10-22 15:25:00,109.34,109.59,109.27,109.41,41648.0,109.34,109.59,109.27,109.41,41648.0
2015-10-22 15:30:00,109.38,109.54,109.1,109.31,54524.0,109.38,109.54,109.1,109.31,54524.0
2015-10-22 15:35:00,109.49,109.5,109.05,109.2,13972.0,109.49,109.5,109.05,109.2,13972.0
2015-10-22 15:40:00,109.09,109.51,109.08,109.51,16762.0,109.09,109.51,109.08,109.51,16762.0
2015-10-22 15:45:00,109.53,109.57,109.03,109.22,31002.0,109.53,109.57,109.03,109.22,31002.0
2015-10-22 15:50:00,109.23,109.42,109.11,109.2,40403.0,109.23,109.42,109.11,109.2,40403.0
2015-10-22 15:55:00,109.22,109.5,109.08,109.49,79808.0,109.22,109.5,109.08,109.49,79808.0
2015-10-23 09:30:00,110.81,110.81,110.08,110.48,28178.0,110.81,110.81,110.08,110.48,28178.0
2015-10-23 09:35:00,110.88,112.0,110.33,112.0,13591.0,110.88,112.0,110.33,112.0,13591.0
2015-10-23 09:40:00,112.25,112.5,111.44,112.34,8654.0,112.25,112.5,111.44,112.34,8654.0
2015-10-23 09:45:00,112.45,112.62,111.93,112.48,14205.0,112.45,112.62,111.93,112.48,14205.0
2015-10-23 09:50:00,112.71,112.99,111.93,112.99,14184.0,112.71,112.99,111.93,112.99,14184.0
2015-10-23 09:55:00,112.63,112.84,112.09,112.49,2082.0,112.63,112.84,112.09,112.49,2082.0
2015-10-23 10:00:00,112.46,112.58,111.85,112.44,39513.0,112.46,112.58,111.85,112.44,39513.0
2015-10-23 10:05:00,112.41,113.04,112.0,113.04,30076.0,112.41,113.04,112.0,113.04,30076.0
2015-10-23 10:10:00,113.04,113.05,112.09,112.09,16425.0,113.04,113.05,112.09,112.09,16425.0
2015-10-23 10:15:00,112.23,112.64,111.47,111.7,19347.0,112.23,112.64,111.47,111.7,19347.0
2015-10-23 10:20:00,112.11,112.24,111.13,111.21,11394.0,112.11,112.24,111.13,111.21,11394.0
2015-10-23 10:25:00,111.24,111.72,111.09,111.09,10063.0,111.24,111.72,111.09,111.09,10063.0
2015-10-23 10:30:00,111.18,112.12,111.16,111.9,25599.0,111.18,112.12,111.16,111.9,25599.0
2015-10-23 10:35:00,111.93,112.5,111.78,112.28,9911.0,111.93,112.5,111.78,112.28,9911.0
2015-10-23 10:40:00,112.16,112.62,111.8,112.35,17887.0,112.16,112.62,111.8,112.35,17887.0
2015-10-23 10:45:00,112.37,112.66,112.0,112.43,9196.0,112.37,112.66,112.0,112.43,9196.0
2015-10-23 10:50:00,112.39,112.46,111.95,112.15,12008.0,112.39,112.46,111.95,112.15,12008.0
2015-10-23 10:55:00,112.08,112.08,111.47,111.63,21486.0,112.08,112.08,111.47,111.63,21486.0
2015-10-23 11:00:00,111.7,112.38,111.59,111.95,6918.0,111.7,112.38,111.59,111.95,6918.0
2015-10-23 11:05:00,111.96,112.02,111.61,111.73,6704.0,111.96,112.02,111.61,111.73,6704.0
2015-10-23 11:10:00,111.74,112.08,111.61,111.89,7712.0,111.74,112.08,111.61,111.89,7712.0
2015-10-23 11:15:00,111.9,112.23,111.5,111.56,11921.0,111.9,112.23,111.5,111.56,11921.0
2015-10-23 11:20:00,111.64,112.13,111.57,111.64,7100.0,111.64,112.13,111.57,111.64,7100.0
2015-10-23 11:25:00,111.55,111.78,111.31,111.63,10323.0,111.55,111.78,111.31,111.63,10323.0
2015-10-23 11:30:00,111.71,111.75,111.34,111.47,18968.0,111.71,111.75,111.34,111.47,18968.0
2015-10-23 11:35:00,111.48,111.49,111.01,111.2,6400.0,111.48,111.49,111.01,111.2,6400.0
2015-10-23 11:40:00,111.19,111.6,111.15,111.53,6500.0,111.19,111.6,111.15,111.53,6500.0
2015-10-23 11:45:00,111.44,112.17,111.33,111.81,7797.0,111.44,112.17,111.33,111.81,7797.0
2015-10-23 11:50:00,111.7,111.96,111.61,111.68,7553.0,111.7,111.96,111.61,111.68,7553.0
2015-10-23 11:55:00,111.49,111.74,111.27,111.74,6340.0,111.49,111.74,111.27,111.74,6340.0
2015-10-23 12:00:00,111.82,112.0,111.53,111.83,7430.0,111.82,112.0,111.53,111.83,7430.0
2015-10-23 12:05:00,111.99,112.08,111.76,112.08,21451.0,111.99,112.08,111.76,112.08,21451.0
2015-10-23 12:10:00,112.03,112.19,111.88,112.19,4900.0,112.03,112.19,111.88,112.19,4900.0
2015-10-23 12:15:00,112.07,112.77,111.92,112.3,20977.0,112.07,112.77,111.92,112.3,20977.0
2015-10-23 12:20:00,112.33,112.42,112.07,112.18,4940.0,112.33,112.42,112.07,112.18,4940.0
2015-10-23 12:25:00,112.24,112.51,112.03,112.25,13737.0,112.24,112.51,112.03,112.25,13737.0
2015-10-23 12:30:00,112.27,112.33,112.06,112.11,12518.0,112.27,112.33,112.06,112.11,12518.0
2015-10-23 12:35:00,112.2,112.38,112.09,112.09,18977.0,112.2,112.38,112.09,112.09,18977.0
2015-10-23 12:40:00,112.1,112.28,111.88,112.11,14080.0,112.1,112.28,111.88,112.11,14080.0
2015-10-23 12:45:00,111.93,112.4,111.93,112.39,5901.0,111.93,112.4,111.93,112.39,5901.0
2015-10-23 12:50:00,112.29,112.75,112.29,112.55,12120.0,112.29,112.75,112.29,112.55,12120.0
2015-10-23 12:55:00,112.55,112.76,112.42,112.56,15389.0,112.55,112.76,112.42,112.56,15389.0
2015-10-23 13:00:00,112.42,112.5,112.24,112.35,17691.0,112.42,112.5,112.24,112.35,17691.0
2015-10-23 13:05:00,112.41,112.82,112.39,112.62,7588.0,112.41,112.82,112.39,112.62,7588.0
2015-10-23 13:10:00,112.65,112.94,112.6,112.94,8298.0,112.65,112.94,112.6,112.94,8298.0
2015-10-23 13:15:00,113.0,113.01,112.67,112.86,19984.0,113.0,113.01,112.67,112.86,19984.0
2015-10-23 13:20:00,112.86,113.02,112.74,112.95,12397.0,112.86,113.02,112.74,112.95,12397.0
2015-10-23 13:25:00,112.91,113.05,112.86,112.97,20852.0,112.91,113.05,112.86,112.97,20852.0
2015-10-23 13:30:00,112.98,113.04,112.84,112.9,27506.0,112.98,113.04,112.84,112.9,27506.0
2015-10-23 13:35:00,113.0,113.04,112.84,112.98,4405.0,113.0,113.04,112.84,112.98,4405.0
2015-10-23 13:40:00,113.0,113.06,112.76,112.79,16203.0,113.0,113.06,112.76,112.79,16203.0
2015-10-23 13:45:00,112.74,113.1,112.69,113.09,14990.0,112.74,113.1,112.69,113.09,14990.0
2015-10-23 13:50:00,113.1,113.23,112.96,113.19,8533.0,113.1,113.23,112.96,113.19,8533.0
2015-10-23 13:55:00,113.13,113.4,113.0,113.04,8448.0,113.13,113.4,113.0,113.04,8448.0
2015-10-23 14:00:00,113.17,113.21,112.8,113.13,28650.0,113.17,113.21,112.8,113.13,28650.0
2015-10-23 14:05:00,113.14,113.18,112.98,113.06,3555.0,113.14,113.18,112.98,113.06,3555.0
2015-10-23 14:10:00,113.09,113.15,112.83,112.9,4406.0,113.09,113.15,112.83,112.9,4406.0
2015-10-23 14:15:00,112.9,113.16,112.84,113.05,22262.0,112.9,113.16,112.84,113.05,22262.0
2015-10-23 14:20:00,113.05,113.37,112.97,113.25,6801.0,113.05,113.37,112.97,113.25,6801.0
2015-10-23 14:25:00,113.34,113.37,113.04,113.09,16399.0,113.34,113.37,113.04,113.09,16399.0
2015-10-23 14:30:00,113.09,113.33,113.09,113.19,7138.0,113.09,113.33,113.09,113.19,7138.0
2015-10-23 14:35:00,113.21,114.09,113.14,114.09,28582.0,113.21,114.09,113.14,114.09,28582.0
2015-10-23 14:40:00,114.09,114.55,113.84,114.25,22132.0,114.09,114.55,113.84,114.25,22132.0
2015-10-23 14:45:00,114.2,114.39,114.1,114.32,8990.0,114.2,114.39,114.1,114.32,8990.0
2015-10-23 14:50:00,114.36,114.36,113.99,114.04,7600.0,114.36,114.36,113.99,114.04,7600.0
2015-10-23 14:55:00,114.05,114.25,113.87,114.03,11164.0,114.05,114.25,113.87,114.03,11164.0
2015-10-23 15:00:00,114.09,114.23,113.94,113.94,12921.0,114.09,114.23,113.94,113.94,12921.0
2015-10-23 15:05:00,113.92,113.97,113.56,113.56,9935.0,113.92,113.97,113.56,113.56,9935.0
2015-10-23 15:10:00,113.59,113.71,113.36,113.41,23337.0,113.59,113.71,113.36,113.41,23337.0
2015-10-23 15:15:00,113.43,113.51,113.24,113.36,16957.0,113.43,113.51,113.24,113.36,16957.0
2015-10-23 15:20:00,113.36,113.45,113.17,113.17,9826.0,113.36,113.45,113.17,113.17,9826.0
2015-10-23 15:25:00,113.24,113.29,112.91,113.08,15710.0,113.24,113.29,112.91,113.08,15710.0
2015-10-23 15:30:00,113.09,113.4,113.05,113.22,20201.0,113.09,113.4,113.05,113.22,20201.0
2015-10-23 15:35:00,113.26,113.67,113.06,113.45,24990.0,113.26,113.67,113.06,113.45,24990.0
2015-10-23 15:40:00,113.47,113.99,113.46,113.7,24398.0,113.47,113.99,113.46,113.7,24398.0
2015-10-23 15:45:00,113.8,114.1,113.79,113.99,27315.0,113.8,114.1,113.79,113.99,27315.0
2015-10-23 15:50:00,113.99,114.24,113.96,114.04,32498.0,113.99,114.24,113.96,114.04,32498.0
2015-10-23 15:55:00,114.08,114.47,114.04,114.37,96507.0,114.08,114.47,114.04,114.37,96507.0
2015-10-26 09:30:00,114.29,114.83,113.04,113.76,24407.0,114.29,114.83,113.04,113.76,24407.0
2015-10-26 09:35:00,114.07,114.07,112.51,113.07,17550.0,114.07,114.07,112.51,113.07,17550.0
2015-10-26 09:40:00,113.09,113.53,112.75,113.02,10912.0,113.09,113.53,112.75,113.02,10912.0
2015-10-26 09:45:00,113.16,113.69,112.12,112.44,15645.0,113.16,113.69,112.12,112.44,15645.0
2015-10-26 09:50:00,112.34,113.19,112.11,113.19,8417.0,112.34,113.19,112.11,113.19,8417.0
2015-10-26 09:55:00,113.35,113.7,112.32,112.33,8849.0,113.35,113.7,112.32,112.33,8849.0
2015-10-26 10:00:00,112.32,113.59,112.23,113.13,12810.0,112.32,113.59,112.23,113.13,12810.0
2015-10-26 10:05:00,113.03,114.06,113.03,113.75,27820.0,113.03,114.06,113.03,113.75,27820.0
2015-10-26 10:10:00,113.75,114.01,113.33,113.68,9571.0,113.75,114.01,113.33,113.68,9571.0
2015-10-26 10:15:00,113.61,114.2,113.56,114.18,25977.0,113.61,114.2,113.56,114.18,25977.0
2015-10-26 10:20:00,114.18,114.72,113.84,114.27,22869.0,114.18,114.72,113.84,114.27,22869.0
2015-10-26 10:25:00,114.29,114.77,114.21,114.5,6862.0,114.29,114.77,114.21,114.5,6862.0
2015-10-26 10:30:00,114.41,114.55,114.15,114.34,8402.0,114.41,114.55,114.15,114.34,8402.0
2015-10-26 10:35:00,114.33,115.24,114.32,115.24,26525.0,114.33,115.24,114.32,115.24,26525.0
2015-10-26 10:40:00,115.24,116.45,115.23,116.41,20993.0,115.24,116.45,115.23,116.41,20993.0
2015-10-26 10:45:00,116.4,117.28,116.34,116.76,27800.0,116.4,117.28,116.34,116.76,27800.0
2015-10-26 10:50:00,116.61,116.85,116.31,116.4,29260.0,116.61,116.85,116.31,116.4,29260.0
2015-10-26 10:55:00,116.4,116.58,115.95,116.28,12320.0,116.4,116.58,115.95,116.28,12320.0
2015-10-26 11:00:00,116.34,116.34,115.69,115.69,16954.0,116.34,116.34,115.69,115.69,16954.0
2015-10-26 11:05:00,115.67,115.9,115.35,115.77,9112.0,115.67,115.9,115.35,115.77,9112.0
2015-10-26 11:10:00,115.56,115.95,115.32,115.95,10819.0,115.56,115.95,115.32,115.95,10819.0
2015-10-26 11:15:00,115.87,115.87,114.78,115.03,4169.0,115.87,115.87,114.78,115.03,4169.0
2015-10-26 11:20:00,114.95,115.05,114.45,114.57,10365.0,114.95,115.05,114.45,114.57,10365.0
2015-10-26 11:25:00,114.68,114.87,114.5,114.56,10005.0,114.68,114.87,114.5,114.56,10005.0
2015-10-26 11:30:00,114.67,114.91,114.27,114.91,16780.0,114.67,114.91,114.27,114.91,16780.0
2015-10-26 11:35:00,114.88,115.57,114.51,114.93,25750.0,114.88,115.57,114.51,114.93,25750.0
2015-10-26 11:40:00,114.93,115.06,114.57,115.03,9600.0,114.93,115.06,114.57,115.03,9600.0
2015-10-26 11:45:00,114.9,115.09,114.4,114.47,74426.0,114.9,115.09,114.4,114.47,74426.0
2015-10-26 11:50:00,114.3,115.04,114.25,114.82,56803.0,114.3,115.04,114.25,114.82,56803.0
2015-10-26 11:55:00,114.71,114.98,114.64,114.9,9172.0,114.71,114.98,114.64,114.9,9172.0
2015-10-26 12:00:00,114.67,115.24,114.67,115.0,11776.0,114.67,115.24,114.67,115.0,11776.0
2015-10-26 12:05:00,114.89,115.57,114.88,115.53,7450.0,114.89,115.57,114.88,115.53,7450.0
2015-10-26 12:10:00,115.36,115.49,115.22,115.47,3000.0,115.36,115.49,115.22,115.47,3000.0
2015-10-26 12:15:00,115.27,115.64,115.26,115.64,4248.0,115.27,115.64,115.26,115.64,4248.0
2015-10-26 12:20:00,115.68,115.93,115.43,115.63,11741.0,115.68,115.93,115.43,115.63,11741.0
2015-10-26 12:25:00,115.76,115.77,115.33,115.48,4100.0,115.76,115.77,115.33,115.48,4100.0
2015-10-26 12:30:00,115.39,115.57,115.17,115.17,11280.0,115.39,115.57,115.17,115.17,11280.0
2015-10-26 12:35:00,115.18,115.18,114.87,114.88,18332.0,115.18,115.18,114.87,114.88,18332.0
2015-10-26 12:40:00,114.8,115.46,114.8,115.01,5019.0,114.8,115.46,114.8,115.01,5019.0
2015-10-26 12:45:00,115.15,115.48,115.0,115.23,6750.0,115.15,115.48,115.0,115.23,6750.0
2015-10-26 12:50:00,115.26,115.46,115.0,115.01,20903.0,115.26,115.46,115.0,115.01,20903.0
2015-10-26 12:55:00,115.13,115.13,114.69,114.9,9647.0,115.13,115.13,114.69,114.9,9647.0
2015-10-26 13:00:00,114.89,115.17,114.67,115.02,8748.0,114.89,115.17,114.67,115.02,8748.0
2015-10-26 13:05:00,115.08,115.51,115.08,115.32,3877.0,115.08,115.51,115.08,115.32,3877.0
2015-10-26 13:10:00,115.17,115.4,114.96,115.11,16855.0,115.17,115.4,114.96,115.11,16855.0
2015-10-26 13:15:00,115.04,115.4,114.83,115.4,25773.0,115.04,115.4,114.83,115.4,25773.0
2015-10-26 13:20:00,115.25,115.45,115.15,115.45,8656.0,115.25,115.45,115.15,115.45,8656.0
2015-10-26 13:25:00,115.48,115.73,115.29,115.29,8737.0,115.48,115.73,115.29,115.29,8737.0
2015-10-26 13:30:00,115.19,115.48,115.04,115.25,15433.0,115.19,115.48,115.04,115.25,15433.0
2015-10-26 13:35:00,115.25,115.51,115.13,115.4,10296.0,115.25,115.51,115.13,115.4,10296.0
2015-10-26 13:40:00,115.4,115.46,115.07,115.07,4868.0,115.4,115.46,115.07,115.07,4868.0
2015-10-26 13:45:00,115.09,115.09,114.73,114.98,22548.0,115.09,115.09,114.73,114.98,22548.0
2015-10-26 13:50:00,114.99,114.99,114.31,114.38,8506.0,114.99,114.99,114.31,114.38,8506.0
2015-10-26 13:55:00,114.42,114.53,114.22,114.39,19506.0,114.42,114.53,114.22,114.39,19506.0
2015-10-26 14:00:00,114.21,114.44,114.08,114.22,6284.0,114.21,114.44,114.08,114.22,6284.0
2015-10-26 14:05:00,114.22,114.37,114.12,114.31,12375.0,114.22,114.37,114.12,114.31,12375.0
2015-10-26 14:10:00,114.4,114.44,114.03,114.33,12036.0,114.4,114.44,114.03,114.33,12036.0
2015-10-26 14:15:00,114.24,114.35,114.02,114.03,6000.0,114.24,114.35,114.02,114.03,6000.0
2015-10-26 14:20:00,114.15,114.4,114.15,114.4,10200.0,114.15,114.4,114.15,114.4,10200.0
2015-10-26 14:25:00,114.29,114.69,114.16,114.16,4121.0,114.29,114.69,114.16,114.16,4121.0
2015-10-26 14:30:00,114.31,114.83,114.13,114.58,4978.0,114.31,114.83,114.13,114.58,4978.0
2015-10-26 14:35:00,114.65,114.8,114.12,114.78,11804.0,114.65,114.8,114.12,114.78,11804.0
2015-10-26 14:40:00,114.66,114.67,114.35,114.55,8689.0,114.66,114.67,114.35,114.55,8689.0
2015-10-26 14:45:00,114.6,115.07,114.6,114.77,13539.0,114.6,115.07,114.6,114.77,13539.0
2015-10-26 14:50:00,114.84,114.89,114.57,114.64,5258.0,114.84,114.89,114.57,114.64,5258.0
2015-10-26 14:55:00,114.58,115.2,114.41,115.03,20070.0,114.58,115.2,114.41,115.03,20070.0
2015-10-26 15:00:00,115.03,115.16,114.58,114.97,9644.0,115.03,115.16,114.58,114.97,9644.0
2015-10-26 15:05:00,114.95,115.06,114.64,115.0,17061.0,114.95,115.06,114.64,115.0,17061.0
2015-10-26 15:10:00,114.93,115.03,114.68,114.8,6885.0,114.93,115.03,114.68,114.8,6885.0
2015-10-26 15:15:00,114.84,115.06,114.7,114.81,11280.0,114.84,115.06,114.7,114.81,11280.0
2015-10-26 15:20:00,114.86,114.96,114.64,114.85,18011.0,114.86,114.96,114.64,114.85,18011.0
2015-10-26 15:25:00,114.86,114.88,114.48,114.64,27367.0,114.86,114.88,114.48,114.64,27367.0
2015-10-26 15:30:00,114.71,115.08,114.65,114.81,14500.0,114.71,115.08,114.65,114.81,14500.0
2015-10-26 15:35:00,114.78,115.06,114.67,114.75,10877.0,114.78,115.06,114.67,114.75,10877.0
2015-10-26 15:40:00,114.71,114.87,114.5,114.61,25133.0,114.71,114.87,114.5,114.61,25133.0
2015-10-26 15:45:00,114.65,114.98,114.5,114.79,33208.0,114.65,114.98,114.5,114.79,33208.0
2015-10-26 15:50:00,114.91,115.01,114.75,114.79,28792.0,114.91,115.01,114.75,114.79,28792.0
2015-10-26 15:55:00,114.79,114.95,114.6,114.77,47261.0,114.79,114.95,114.6,114.77,47261.0
2015-10-27 09:30:00,114.84,116.15,113.5,115.87,35203.0,114.84,116.15,113.5,115.87,35203.0
2015-10-27 09:35:00,115.85,116.77,114.85,116.59,14167.0,115.85,116.77,114.85,116.59,14167.0
2015-10-27 09:40:00,116.45,116.56,115.64,116.01,19669.0,116.45,116.56,115.64,116.01,19669.0
2015-10-27 09:45:00,115.91,116.11,115.71,116.02,2700.0,115.91,116.11,115.71,116.02,2700.0
2015-10-27 09:50:00,115.98,116.67,115.8,116.56,31940.0,115.98,116.67,115.8,116.56,31940.0
2015-10-27 09:55:00,116.8,116.91,116.01,116.35,10179.0,116.8,116.91,116.01,116.35,10179.0
2015-10-27 10:00:00,115.96,116.43,115.78,115.98,5448.0,115.96,116.43,115.78,115.98,5448.0
2015-10-27 10:05:00,115.95,116.62,115.86,116.58,13087.0,115.95,116.62,115.86,116.58,13087.0
2015-10-27 10:10:00,116.64,116.83,116.33,116.6,40845.0,116.64,116.83,116.33,116.6,40845.0
2015-10-27 10:15:00,116.59,116.64,115.94,115.99,16475.0,116.59,116.64,115.94,115.99,16475.0
2015-10-27 10:20:00,116.02,116.49,115.99,116.48,13605.0,116.02,116.49,115.99,116.48,13605.0
2015-10-27 10:25:00,116.51,116.6,115.8,115.8,15343.0,116.51,116.6,115.8,115.8,15343.0
2015-10-27 10:30:00,115.96,116.42,115.81,116.38,11033.0,115.96,116.42,115.81,116.38,11033.0
2015-10-27 10:35:00,116.3,116.44,115.8,116.05,9709.0,116.3,116.44,115.8,116.05,9709.0
2015-10-27 10:40:00,115.91,116.04,115.57,115.85,23808.0,115.91,116.04,115.57,115.85,23808.0
2015-10-27 10:45:00,115.97,116.46,115.97,116.32,8600.0,115.97,116.46,115.97,116.32,8600.0
2015-10-27 10:50:00,116.47,116.52,116.26,116.46,3050.0,116.47,116.52,116.26,116.46,3050.0
2015-10-27 10:55:00,116.35,116.53,116.08,116.49,6239.0,116.35,116.53,116.08,116.49,6239.0
2015-10-27 11:00:00,116.47,116.92,116.46,116.92,8770.0,116.47,116.92,116.46,116.92,8770.0
2015-10-27 11:05:00,116.85,116.91,116.58,116.83,16818.0,116.85,116.91,116.58,116.83,16818.0
2015-10-27 11:10:00,116.85,117.04,116.78,117.04,10250.0,116.85,117.04,116.78,117.04,10250.0
2015-10-27 11:15:00,117.06,117.42,116.99,117.31,12753.0,117.06,117.42,116.99,117.31,12753.0
2015-10-27 11:20:00,117.4,117.5,117.27,117.4,26328.0,117.4,117.5,117.27,117.4,26328.0
2015-10-27 11:25:00,117.4,117.64,117.28,117.3,30965.0,117.4,117.64,117.28,117.3,30965.0
2015-10-27 11:30:00,117.41,117.45,117.23,117.37,9407.0,117.41,117.45,117.23,117.37,9407.0
2015-10-27 11:35:00,117.31,117.52,117.05,117.52,17006.0,117.31,117.52,117.05,117.52,17006.0
2015-10-27 11:40:00,117.5,117.66,117.36,117.54,5820.0,117.5,117.66,117.36,117.54,5820.0
2015-10-27 11:45:00,117.61,118.0,117.58,117.92,20408.0,117.61,118.0,117.58,117.92,20408.0
2015-10-27 11:50:00,117.99,118.0,117.4,117.4,10425.0,117.99,118.0,117.4,117.4,10425.0
2015-10-27 11:55:00,117.33,117.93,117.33,117.91,22574.0,117.33,117.93,117.33,117.91,22574.0
2015-10-27 12:00:00,117.9,117.97,117.46,117.6,27549.0,117.9,117.97,117.46,117.6,27549.0
2015-10-27 12:05:00,117.65,117.67,117.39,117.6,12222.0,117.65,117.67,117.39,117.6,12222.0
2015-10-27 12:10:00,117.47,117.6,117.07,117.29,7220.0,117.47,117.6,117.07,117.29,7220.0
2015-10-27 12:15:00,117.18,117.44,117.16,117.2,6300.0,117.18,117.44,117.16,117.2,6300.0
2015-10-27 12:20:00,117.2,117.38,117.07,117.29,23536.0,117.2,117.38,117.07,117.29,23536.0
2015-10-27 12:25:00,117.23,117.23,116.8,117.0,22671.0,117.23,117.23,116.8,117.0,22671.0
2015-10-27 12:30:00,116.97,117.06,116.48,116.48,9313.0,116.97,117.06,116.48,116.48,9313.0
2015-10-27 12:35:00,116.56,116.88,116.55,116.74,14424.0,116.56,116.88,116.55,116.74,14424.0
2015-10-27 12:40:00,116.67,116.91,116.63,116.91,14041.0,116.67,116.91,116.63,116.91,14041.0
2015-10-27 12:45:00,116.78,117.04,116.66,117.04,3504.0,116.78,117.04,116.66,117.04,3504.0
2015-10-27 12:50:00,117.06,117.24,116.83,116.83,27236.0,117.06,117.24,116.83,116.83,27236.0
2015-10-27 12:55:00,116.88,116.88,116.15,116.68,17020.0,116.88,116.88,116.15,116.68,17020.0
2015-10-27 13:00:00,116.53,116.96,116.53,116.77,6712.0,116.53,116.96,116.53,116.77,6712.0
2015-10-27 13:05:00,116.73,116.95,116.45,116.46,13515.0,116.73,116.95,116.45,116.46,13515.0
2015-10-27 13:10:00,116.4,116.61,116.32,116.54,23608.0,116.4,116.61,116.32,116.54,23608.0
2015-10-27 13:15:00,116.53,116.89,116.53,116.74,9304.0,116.53,116.89,116.53,116.74,9304.0
2015-10-27 13:20:00,116.7,116.77,116.53,116.63,4243.0,116.7,116.77,116.53,116.63,4243.0
2015-10-27 13:25:00,116.59,116.67,116.4,116.66,16605.0,116.59,116.67,116.4,116.66,16605.0
2015-10-27 13:30:00,116.67,117.07,116.51,116.91,13523.0,116.67,117.07,116.51,116.91,13523.0
2015-10-27 13:35:00,117.05,117.17,116.96,117.08,24450.0,117.05,117.17,116.96,117.08,24450.0
2015-10-27 13:40:00,117.16,117.4,117.05,117.4,12270.0,117.16,117.4,117.05,117.4,12270.0
2015-10-27 13:45:00,117.33,117.6,117.25,117.55,7181.0,117.33,117.6,117.25,117.55,7181.0
2015-10-27 13:50:00,117.58,117.95,117.46,117.84,16583.0,117.58,117.95,117.46,117.84,16583.0
2015-10-27 13:55:00,117.92,118.0,117.84,117.99,12587.0,117.92,118.0,117.84,117.99,12587.0
2015-10-27 14:00:00,117.92,118.5,117.91,118.39,18549.0,117.92,118.5,117.91,118.39,18549.0
2015-10-27 14:05:00,118.5,118.6,118.06,118.19,28028.0,118.5,118.6,118.06,118.19,28028.0
2015-10-27 14:10:00,118.24,118.25,117.65,117.69,18900.0,118.24,118.25,117.65,117.69,18900.0
2015-10-27 14:15:00,117.77,117.92,117.32,117.35,24652.0,117.77,117.92,117.32,117.35,24652.0
2015-10-27 14:20:00,117.44,117.89,117.43,117.72,7209.0,117.44,117.89,117.43,117.72,7209.0
2015-10-27 14:25:00,117.69,117.87,117.67,117.83,14980.0,117.69,117.87,117.67,117.83,14980.0
2015-10-27 14:30:00,117.83,117.96,117.67,117.91,10160.0,117.83,117.96,117.67,117.91,10160.0
2015-10-27 14:35:00,117.96,118.21,117.78,117.91,19378.0,117.96,118.21,117.78,117.91,19378.0
2015-10-27 14:40:00,117.96,118.01,117.75,117.88,20603.0,117.96,118.01,117.75,117.88,20603.0
2015-10-27 14:45:00,117.9,118.23,117.9,118.18,13229.0,117.9,118.23,117.9,118.18,13229.0
2015-10-27 14:50:00,118.21,118.62,118.12,118.5,47533.0,118.21,118.62,118.12,118.5,47533.0
2015-10-27 14:55:00,118.41,118.65,118.39,118.53,6865.0,118.41,118.65,118.39,118.53,6865.0
2015-10-27 15:00:00,118.64,118.93,118.54,118.93,40704.0,118.64,118.93,118.54,118.93,40704.0
2015-10-27 15:05:00,118.97,119.18,118.84,118.87,9495.0,118.97,119.18,118.84,118.87,9495.0
2015-10-27 15:10:00,118.84,119.08,118.75,119.02,16237.0,118.84,119.08,118.75,119.02,16237.0
2015-10-27 15:15:00,118.99,119.33,118.94,119.2,31039.0,118.99,119.33,118.94,119.2,31039.0
2015-10-27 15:20:00,119.09,119.4,119.01,119.4,26109.0,119.09,119.4,119.01,119.4,26109.0
2015-10-27 15:25:00,119.38,119.49,119.22,119.47,77809.0,119.38,119.49,119.22,119.47,77809.0
2015-10-27 15:30:00,119.48,119.71,119.32,119.54,56460.0,119.48,119.71,119.32,119.54,56460.0
2015-10-27 15:35:00,119.54,119.83,119.46,119.79,64245.0,119.54,119.83,119.46,119.79,64245.0
2015-10-27 15:40:00,119.83,120.17,119.75,119.83,73395.0,119.83,120.17,119.75,119.83,73395.0
2015-10-27 15:45:00,119.83,120.45,119.74,120.37,120885.0,119.83,120.45,119.74,120.37,120885.0
2015-10-27 15:50:00,120.34,120.9,120.19,120.84,168593.0,120.34,120.9,120.19,120.84,168593.0
2015-10-27 15:55:00,120.85,121.11,120.76,121.01,200852.0,120.85,121.11,120.76,121.01,200852.0
2015-10-28 09:30:00,120.4,121.34,119.12,121.07,29200.0,120.4,121.34,119.12,121.07,29200.0
2015-10-28 09:35:00,121.09,121.81,120.01,121.5,35583.0,121.09,121.81,120.01,121.5,35583.0
2015-10-28 09:40:00,121.5,121.87,120.36,121.69,45186.0,121.5,121.87,120.36,121.69,45186.0
2015-10-28 09:45:00,121.23,121.73,120.28,120.62,44313.0,121.23,121.73,120.28,120.62,44313.0
2015-10-28 09:50:00,120.58,121.46,120.49,120.88,20048.0,120.58,121.46,120.49,120.88,20048.0
2015-10-28 09:55:00,120.41,120.82,120.14,120.48,63692.0,120.41,120.82,120.14,120.48,63692.0
2015-10-28 10:00:00,120.48,121.13,120.02,120.42,79426.0,120.48,121.13,120.02,120.42,79426.0
2015-10-28 10:05:00,120.45,121.47,120.28,121.35,138179.0,120.45,121.47,120.28,121.35,138179.0
2015-10-28 10:10:00,121.36,121.58,120.09,120.35,39488.0,121.36,121.58,120.09,120.35,39488.0
2015-10-28 10:15:00,120.3,120.3,119.15,119.89,38425.0,120.3,120.3,119.15,119.89,38425.0
2015-10-28 10:20:00,119.84,120.49,119.73,120.08,66968.0,119.84,120.49,119.73,120.08,66968.0
2015-10-28 10:25:00,120.1,120.35,119.7,120.17,72376.0,120.1,120.35,119.7,120.17,72376.0
2015-10-28 10:30:00,120.0,120.4,119.67,120.31,48098.0,120.0,120.4,119.67,120.31,48098.0
2015-10-28 10:35:00,120.2,120.35,119.78,120.09,71907.0,120.2,120.35,119.78,120.09,71907.0
2015-10-28 10:40:00,120.15,120.41,119.9,120.24,62901.0,120.15,120.41,119.9,120.24,62901.0
2015-10-28 10:45:00,120.31,120.46,119.83,120.04,70878.0,120.31,120.46,119.83,120.04,70878.0
2015-10-28 10:50:00,120.17,120.41,120.04,120.27,38921.0,120.17,120.41,120.04,120.27,38921.0
2015-10-28 10:55:00,120.32,120.42,119.0,119.36,37098.0,120.32,120.42,119.0,119.36,37098.0
2015-10-28 11:00:00,119.36,120.48,119.29,120.4,45982.0,119.36,120.48,119.29,120.4,45982.0
2015-10-28 11:05:00,120.36,120.4,119.88,120.11,25696.0,120.36,120.4,119.88,120.11,25696.0
2015-10-28 11:10:00,120.25,120.3,119.5,119.98,17793.0,120.25,120.3,119.5,119.98,17793.0
2015-10-28 11:15:00,120.08,120.08,119.5,119.78,28523.0,120.08,120.08,119.5,119.78,28523.0
2015-10-28 11:20:00,119.82,119.83,118.41,118.41,21035.0,119.82,119.83,118.41,118.41,21035.0
2015-10-28 11:25:00,118.58,119.63,118.53,119.21,33153.0,118.58,119.63,118.53,119.21,33153.0
2015-10-28 11:30:00,119.27,119.36,118.78,119.1,11950.0,119.27,119.36,118.78,119.1,11950.0
2015-10-28 11:35:00,119.04,119.62,118.99,119.43,9050.0,119.04,119.62,118.99,119.43,9050.0
2015-10-28 11:40:00,119.3,119.58,118.97,119.46,28809.0,119.3,119.58,118.97,119.46,28809.0
2015-10-28 11:45:00,119.47,119.5,118.85,119.11,48611.0,119.47,119.5,118.85,119.11,48611.0
2015-10-28 11:50:00,119.14,119.26,118.62,118.73,10190.0,119.14,119.26,118.62,118.73,10190.0
2015-10-28 11:55:00,118.73,119.0,118.19,118.56,38706.0,118.73,119.0,118.19,118.56,38706.0
2015-10-28 12:00:00,118.56,118.62,117.86,118.4,23620.0,118.56,118.62,117.86,118.4,23620.0
2015-10-28 12:05:00,118.47,119.29,118.46,118.65,37134.0,118.47,119.29,118.46,118.65,37134.0
2015-10-28 12:10:00,118.65,119.23,118.65,118.95,34383.0,118.65,119.23,118.65,118.95,34383.0
2015-10-28 12:15:00,118.89,119.14,118.82,119.14,17418.0,118.89,119.14,118.82,119.14,17418.0
2015-10-28 12:20:00,119.07,119.22,118.91,119.16,50062.0,119.07,119.22,118.91,119.16,50062.0
2015-10-28 12:25:00,119.21,119.28,118.87,118.92,49731.0,119.21,119.28,118.87,118.92,49731.0
2015-10-28 12:30:00,118.91,119.14,118.03,118.5,60440.0,118.91,119.14,118.03,118.5,60440.0
2015-10-28 12:35:00,118.56,119.2,118.44,119.03,61091.0,118.56,119.2,118.44,119.03,61091.0
2015-10-28 12:40:00,119.11,119.11,118.6,118.8,46047.0,119.11,119.11,118.6,118.8,46047.0
2015-10-28 12:45:00,118.76,119.0,118.56,118.81,26572.0,118.76,119.0,118.56,118.81,26572.0
2015-10-28 12:50:00,118.75,118.96,118.47,118.86,17732.0,118.75,118.96,118.47,118.86,17732.0
2015-10-28 12:55:00,118.87,119.12,118.65,119.08,17802.0,118.87,119.12,118.65,119.08,17802.0
2015-10-28 13:00:00,119.08,119.09,118.71,118.82,15975.0,119.08,119.09,118.71,118.82,15975.0
2015-10-28 13:05:00,118.91,119.1,118.71,119.03,18929.0,118.91,119.1,118.71,119.03,18929.0
2015-10-28 13:10:00,119.08,119.08,118.3,118.3,20675.0,119.08,119.08,118.3,118.3,20675.0
2015-10-28 13:15:00,118.26,118.92,118.24,118.79,16403.0,118.26,118.92,118.24,118.79,16403.0
2015-10-28 13:20:00,118.88,119.2,118.79,118.98,23532.0,118.88,119.2,118.79,118.98,23532.0
2015-10-28 13:25:00,118.84,119.09,118.77,118.8,30093.0,118.84,119.09,118.77,118.8,30093.0
2015-10-28 13:30:00,118.86,119.1,118.73,118.93,41369.0,118.86,119.1,118.73,118.93,41369.0
2015-10-28 13:35:00,118.86,119.0,118.73,118.96,48131.0,118.86,119.0,118.73,118.96,48131.0
2015-10-28 13:40:00,118.91,119.16,118.85,119.01,13383.0,118.91,119.16,118.85,119.01,13383.0
2015-10-28 13:45:00,119.04,119.47,118.75,118.75,27973.0,119.04,119.47,118.75,118.75,27973.0
2015-10-28 13:50:00,118.7,118.84,118.44,118.58,22096.0,118.7,118.84,118.44,118.58,22096.0
2015-10-28 13:55:00,118.36,118.94,118.36,118.75,13910.0,118.36,118.94,118.36,118.75,13910.0
2015-10-28 14:00:00,118.46,119.0,117.73,118.18,28165.0,118.46,119.0,117.73,118.18,28165.0
2015-10-28 14:05:00,117.99,118.19,116.77,117.5,40479.0,117.99,118.19,116.77,117.5,40479.0
2015-10-28 14:10:00,117.37,117.43,116.52,116.91,35509.0,117.37,117.43,116.52,116.91,35509.0
2015-10-28 14:15:00,116.93,117.46,116.52,117.28,35052.0,116.93,117.46,116.52,117.28,35052.0
2015-10-28 14:20:00,117.18,117.73,116.69,117.15,26331.0,117.18,117.73,116.69,117.15,26331.0
2015-10-28 14:25:00,117.34,117.97,116.84,117.64,17771.0,117.34,117.97,116.84,117.64,17771.0
2015-10-28 14:30:00,117.65,117.72,116.84,116.92,28484.0,117.65,117.72,116.84,116.92,28484.0
2015-10-28 14:35:00,116.82,117.69,116.81,117.61,29139.0,116.82,117.69,116.81,117.61,29139.0
2015-10-28 14:40:00,117.41,117.94,117.26,117.32,21320.0,117.41,117.94,117.26,117.32,21320.0
2015-10-28 14:45:00,117.3,117.96,117.14,117.46,18159.0,117.3,117.96,117.14,117.46,18159.0
2015-10-28 14:50:00,117.65,118.2,117.51,118.06,28652.0,117.65,118.2,117.51,118.06,28652.0
2015-10-28 14:55:00,118.07,118.76,117.91,118.56,58010.0,118.07,118.76,117.91,118.56,58010.0
2015-10-28 15:00:00,118.61,118.7,118.29,118.54,13160.0,118.61,118.7,118.29,118.54,13160.0
2015-10-28 15:05:00,118.56,119.46,118.44,119.36,67513.0,118.56,119.46,118.44,119.36,67513.0
2015-10-28 15:10:00,119.36,119.76,119.21,119.52,51204.0,119.36,119.76,119.21,119.52,51204.0
2015-10-28 15:15:00,119.58,119.77,118.51,118.57,43394.0,119.58,119.77,118.51,118.57,43394.0
2015-10-28 15:20:00,118.56,118.58,117.87,117.95,30659.0,118.56,118.58,117.87,117.95,30659.0
2015-10-28 15:25:00,117.86,118.55,117.72,118.43,41426.0,117.86,118.55,117.72,118.43,41426.0
2015-10-28 15:30:00,118.48,119.44,118.48,119.28,31811.0,118.48,119.44,118.48,119.28,31811.0
2015-10-28 15:35:00,119.28,119.88,119.28,119.32,45222.0,119.28,119.88,119.28,119.32,45222.0
2015-10-28 15:40:00,119.18,119.58,119.03,119.54,28497.0,119.18,119.58,119.03,119.54,28497.0
2015-10-28 15:45:00,119.55,119.88,119.5,119.53,54891.0,119.55,119.88,119.5,119.53,54891.0
2015-10-28 15:50:00,119.55,119.8,119.16,119.55,85303.0,119.55,119.8,119.16,119.55,85303.0
2015-10-28 15:55:00,119.51,120.34,119.51,120.1,105254.0,119.51,120.34,119.51,120.1,105254.0
2015-10-29 09:30:00,126.56,128.4,122.68,125.57,138805.0,126.56,128.4,122.68,125.57,138805.0
2015-10-29 09:35:00,125.57,126.59,125.31,126.1,100367.0,125.57,126.59,125.31,126.1,100367.0
2015-10-29 09:40:00,126.25,126.5,124.86,125.01,80311.0,126.25,126.5,124.86,125.01,80311.0
2015-10-29 09:45:00,125.34,126.88,125.16,126.19,64430.0,125.34,126.88,125.16,126.19,64430.0
2015-10-29 09:50:00,126.18,126.85,125.5,126.28,49210.0,126.18,126.85,125.5,126.28,49210.0
2015-10-29 09:55:00,126.31,126.33,124.62,125.0,73265.0,126.31,126.33,124.62,125.0,73265.0
2015-10-29 10:00:00,125.04,125.66,124.97,125.28,78545.0,125.04,125.66,124.97,125.28,78545.0
2015-10-29 10:05:00,125.34,126.16,125.3,125.3,50890.0,125.34,126.16,125.3,125.3,50890.0
2015-10-29 10:10:00,125.43,125.57,125.0,125.0,48723.0,125.43,125.57,125.0,125.0,48723.0
2015-10-29 10:15:00,125.04,125.75,125.04,125.65,39626.0,125.04,125.75,125.04,125.65,39626.0
2015-10-29 10:20:00,125.64,126.67,125.57,126.5,50513.0,125.64,126.67,125.57,126.5,50513.0
2015-10-29 10:25:00,126.31,126.6,125.95,126.01,63697.0,126.31,126.6,125.95,126.01,63697.0
2015-10-29 10:30:00,126.11,126.5,125.63,125.78,42610.0,126.11,126.5,125.63,125.78,42610.0
2015-10-29 10:35:00,125.63,125.99,125.3,125.58,51575.0,125.63,125.99,125.3,125.58,51575.0
2015-10-29 10:40:00,125.64,126.74,125.64,126.44,33616.0,125.64,126.74,125.64,126.44,33616.0
2015-10-29 10:45:00,126.29,127.44,126.29,127.01,61435.0,126.29,127.44,126.29,127.01,61435.0
2015-10-29 10:50:00,127.16,127.77,126.88,127.63,36251.0,127.16,127.77,126.88,127.63,36251.0
2015-10-29 10:55:00,127.51,127.82,127.42,127.82,19861.0,127.51,127.82,127.42,127.82,19861.0
2015-10-29 11:00:00,127.7,128.28,127.67,127.92,54323.0,127.7,128.28,127.67,127.92,54323.0
2015-10-29 11:05:00,127.91,128.25,127.91,128.25,14445.0,127.91,128.25,127.91,128.25,14445.0
2015-10-29 11:10:00,128.19,128.25,127.99,128.12,18900.0,128.19,128.25,127.99,128.12,18900.0
2015-10-29 11:15:00,128.08,128.2,127.96,128.05,13580.0,128.08,128.2,127.96,128.05,13580.0
2015-10-29 11:20:00,128.06,128.36,128.01,128.2,26513.0,128.06,128.36,128.01,128.2,26513.0
2015-10-29 11:25:00,128.14,128.5,128.02,128.25,33079.0,128.14,128.5,128.02,128.25,33079.0
2015-10-29 11:30:00,128.24,128.98,128.23,128.85,39623.0,128.24,128.98,128.23,128.85,39623.0
2015-10-29 11:35:00,128.85,128.93,128.66,128.82,26330.0,128.85,128.93,128.66,128.82,26330.0
2015-10-29 11:40:00,128.69,128.76,128.39,128.66,86972.0,128.69,128.76,128.39,128.66,86972.0
2015-10-29 11:45:00,128.64,129.13,128.57,128.77,51483.0,128.64,129.13,128.57,128.77,51483.0
2015-10-29 11:50:00,128.71,128.95,128.11,128.17,30662.0,128.71,128.95,128.11,128.17,30662.0
2015-10-29 11:55:00,128.16,128.3,127.28,127.47,31998.0,128.16,128.3,127.28,127.47,31998.0
2015-10-29 12:00:00,127.49,127.76,127.03,127.17,28190.0,127.49,127.76,127.03,127.17,28190.0
2015-10-29 12:05:00,127.24,127.24,126.26,126.37,37858.0,127.24,127.24,126.26,126.37,37858.0
2015-10-29 12:10:00,126.45,126.54,125.88,126.11,39816.0,126.45,126.54,125.88,126.11,39816.0
2015-10-29 12:15:00,126.12,126.85,126.11,126.69,22260.0,126.12,126.85,126.11,126.69,22260.0
2015-10-29 12:20:00,126.65,127.5,126.62,127.14,35643.0,126.65,127.5,126.62,127.14,35643.0
2015-10-29 12:25:00,127.14,127.22,126.71,126.71,19616.0,127.14,127.22,126.71,126.71,19616.0
2015-10-29 12:30:00,126.78,127.76,126.76,127.7,23629.0,126.78,127.76,126.76,127.7,23629.0
2015-10-29 12:35:00,127.7,128.48,127.61,128.15,21087.0,127.7,128.48,127.61,128.15,21087.0
2015-10-29 12:40:00,128.1,128.26,127.73,128.26,42428.0,128.1,128.26,127.73,128.26,42428.0
2015-10-29 12:45:00,128.21,128.46,128.02,128.26,23126.0,128.21,128.46,128.02,128.26,23126.0
2015-10-29 12:50:00,128.26,128.48,127.92,128.0,12138.0,128.26,128.48,127.92,128.0,12138.0
2015-10-29 12:55:00,127.98,128.28,127.96,128.08,13742.0,127.98,128.28,127.96,128.08,13742.0
2015-10-29 13:00:00,128.0,128.0,127.29,127.3,15268.0,128.0,128.0,127.29,127.3,15268.0
2015-10-29 13:05:00,127.36,127.42,127.24,127.29,14387.0,127.36,127.42,127.24,127.29,14387.0
2015-10-29 13:10:00,127.34,127.55,127.29,127.36,16641.0,127.34,127.55,127.29,127.36,16641.0
2015-10-29 13:15:00,127.36,127.56,126.9,127.15,26612.0,127.36,127.56,126.9,127.15,26612.0
2015-10-29 13:20:00,127.17,127.19,126.81,126.85,21213.0,127.17,127.19,126.81,126.85,21213.0
2015-10-29 13:25:00,126.81,127.05,126.76,126.84,19568.0,126.81,127.05,126.76,126.84,19568.0
2015-10-29 13:30:00,126.85,127.14,126.82,127.05,22614.0,126.85,127.14,126.82,127.05,22614.0
2015-10-29 13:35:00,127.05,127.1,126.27,126.36,33056.0,127.05,127.1,126.27,126.36,33056.0
2015-10-29 13:40:00,126.28,126.74,126.17,126.48,27388.0,126.28,126.74,126.17,126.48,27388.0
2015-10-29 13:45:00,126.48,126.48,126.19,126.24,25574.0,126.48,126.48,126.19,126.24,25574.0
2015-10-29 13:50:00,126.24,126.24,125.16,125.17,40063.0,126.24,126.24,125.16,125.17,40063.0
2015-10-29 13:55:00,125.16,126.34,125.01,125.78,61795.0,125.16,126.34,125.01,125.78,61795.0
2015-10-29 14:00:00,125.67,126.07,125.14,125.18,35629.0,125.67,126.07,125.14,125.18,35629.0
2015-10-29 14:05:00,125.11,125.16,124.4,124.4,26506.0,125.11,125.16,124.4,124.4,26506.0
2015-10-29 14:10:00,124.58,125.1,124.29,125.1,35837.0,124.58,125.1,124.29,125.1,35837.0
2015-10-29 14:15:00,125.16,125.51,125.02,125.1,19303.0,125.16,125.51,125.02,125.1,19303.0
2015-10-29 14:20:00,125.14,126.12,125.13,126.1,24294.0,125.14,126.12,125.13,126.1,24294.0
2015-10-29 14:25:00,126.03,126.09,125.39,125.39,16705.0,126.03,126.09,125.39,125.39,16705.0
2015-10-29 14:30:00,125.47,126.05,125.4,125.82,24131.0,125.47,126.05,125.4,125.82,24131.0
2015-10-29 14:35:00,125.74,125.74,125.04,125.12,29830.0,125.74,125.74,125.04,125.12,29830.0
2015-10-29 14:40:00,125.22,125.97,124.93,125.97,17206.0,125.22,125.97,124.93,125.97,17206.0
2015-10-29 14:45:00,125.95,125.95,125.28,125.43,24245.0,125.95,125.95,125.28,125.43,24245.0
2015-10-29 14:50:00,125.43,126.19,125.36,125.96,24175.0,125.43,126.19,125.36,125.96,24175.0
2015-10-29 14:55:00,126.0,126.0,125.05,125.06,14525.0,126.0,126.0,125.05,125.06,14525.0
2015-10-29 15:00:00,125.07,125.48,125.06,125.28,18546.0,125.07,125.48,125.06,125.28,18546.0
2015-10-29 15:05:00,125.28,125.53,125.16,125.49,53623.0,125.28,125.53,125.16,125.49,53623.0
2015-10-29 15:10:00,125.49,125.69,125.43,125.69,14141.0,125.49,125.69,125.43,125.69,14141.0
2015-10-29 15:15:00,125.7,125.87,125.64,125.66,18139.0,125.7,125.87,125.64,125.66,18139.0
2015-10-29 15:20:00,125.69,125.75,125.46,125.46,22255.0,125.69,125.75,125.46,125.46,22255.0
2015-10-29 15:25:00,125.48,125.48,125.07,125.19,22214.0,125.48,125.48,125.07,125.19,22214.0
2015-10-29 15:30:00,125.17,125.72,125.12,125.7,32858.0,125.17,125.72,125.12,125.7,32858.0
2015-10-29 15:35:00,125.67,126.25,125.64,126.07,50719.0,125.67,126.25,125.64,126.07,50719.0
2015-10-29 15:40:00,126.06,126.6,126.01,126.57,50711.0,126.06,126.6,126.01,126.57,50711.0
2015-10-29 15:45:00,126.56,126.62,126.13,126.37,47931.0,126.56,126.62,126.13,126.37,47931.0
2015-10-29 15:50:00,126.42,126.5,126.03,126.22,75484.0,126.42,126.5,126.03,126.22,75484.0
2015-10-29 15:55:00,126.22,126.49,125.89,126.17,129272.0,126.22,126.49,125.89,126.17,129272.0
2015-10-30 09:30:00,126.93,126.93,124.81,124.9,52710.0,126.93,126.93,124.81,124.9,52710.0
2015-10-30 09:35:00,124.89,125.98,124.61,125.52,18053.0,124.89,125.98,124.61,125.52,18053.0
2015-10-30 09:40:00,125.5,125.97,125.06,125.72,15884.0,125.5,125.97,125.06,125.72,15884.0
2015-10-30 09:45:00,125.58,125.77,124.28,124.28,18849.0,125.58,125.77,124.28,124.28,18849.0
2015-10-30 09:50:00,124.52,124.62,123.53,123.65,32214.0,124.52,124.62,123.53,123.65,32214.0
2015-10-30 09:55:00,123.75,124.04,123.0,123.13,21050.0,123.75,124.04,123.0,123.13,21050.0
2015-10-30 10:00:00,123.41,123.87,123.28,123.32,14855.0,123.41,123.87,123.28,123.32,14855.0
2015-10-30 10:05:00,123.27,123.92,123.03,123.14,21238.0,123.27,123.92,123.03,123.14,21238.0
2015-10-30 10:10:00,123.26,123.62,122.69,123.62,27074.0,123.26,123.62,122.69,123.62,27074.0
2015-10-30 10:15:00,123.5,123.5,122.95,123.14,49418.0,123.5,123.5,122.95,123.14,49418.0
2015-10-30 10:20:00,123.19,123.7,123.19,123.61,12963.0,123.19,123.7,123.19,123.61,12963.0
2015-10-30 10:25:00,123.5,124.2,123.05,123.83,20135.0,123.5,124.2,123.05,123.83,20135.0
2015-10-30 10:30:00,123.8,126.0,123.74,124.63,21103.0,123.8,126.0,123.74,124.63,21103.0
2015-10-30 10:35:00,124.38,124.51,124.21,124.47,9140.0,124.38,124.51,124.21,124.47,9140.0
2015-10-30 10:40:00,124.55,124.95,124.37,124.57,9016.0,124.55,124.95,124.37,124.57,9016.0
2015-10-30 10:45:00,124.63,125.02,124.25,124.91,24707.0,124.63,125.02,124.25,124.91,24707.0
2015-10-30 10:50:00,124.89,125.44,124.86,125.18,15037.0,124.89,125.44,124.86,125.18,15037.0
2015-10-30 10:55:00,125.23,125.41,124.75,124.77,30357.0,125.23,125.41,124.75,124.77,30357.0
2015-10-30 11:00:00,124.76,125.08,124.75,125.05,11890.0,124.76,125.08,124.75,125.05,11890.0
2015-10-30 11:05:00,125.05,125.28,124.99,125.11,20460.0,125.05,125.28,124.99,125.11,20460.0
2015-10-30 11:10:00,125.13,125.37,124.99,125.31,17160.0,125.13,125.37,124.99,125.31,17160.0
2015-10-30 11:15:00,125.28,125.47,125.07,125.14,12524.0,125.28,125.47,125.07,125.14,12524.0
2015-10-30 11:20:00,125.19,125.4,124.97,125.39,12422.0,125.19,125.4,124.97,125.39,12422.0
2015-10-30 11:25:00,125.4,125.7,125.09,125.43,23951.0,125.4,125.7,125.09,125.43,23951.0
2015-10-30 11:30:00,125.47,125.66,125.28,125.45,21787.0,125.47,125.66,125.28,125.45,21787.0
2015-10-30 11:35:00,125.42,126.04,125.41,125.99,44817.0,125.42,126.04,125.41,125.99,44817.0
2015-10-30 11:40:00,125.99,126.06,125.48,125.94,30315.0,125.99,126.06,125.48,125.94,30315.0
2015-10-30 11:45:00,125.88,126.43,125.83,126.29,20804.0,125.88,126.43,125.83,126.29,20804.0
2015-10-30 11:50:00,126.29,126.48,125.97,126.11,27245.0,126.29,126.48,125.97,126.11,27245.0
2015-10-30 11:55:00,126.13,126.41,126.02,126.2,16839.0,126.13,126.41,126.02,126.2,16839.0
2015-10-30 12:00:00,126.17,126.32,126.07,126.25,9477.0,126.17,126.32,126.07,126.25,9477.0
2015-10-30 12:05:00,126.2,126.22,125.64,125.73,18045.0,126.2,126.22,125.64,125.73,18045.0
2015-10-30 12:10:00,125.85,125.9,125.31,125.32,11896.0,125.85,125.9,125.31,125.32,11896.0
2015-10-30 12:15:00,125.32,125.53,125.09,125.53,21434.0,125.32,125.53,125.09,125.53,21434.0
2015-10-30 12:20:00,125.45,125.93,125.45,125.59,8000.0,125.45,125.93,125.45,125.59,8000.0
2015-10-30 12:25:00,125.49,125.8,125.38,125.59,6581.0,125.49,125.8,125.38,125.59,6581.0
2015-10-30 12:30:00,125.5,125.73,125.42,125.69,15587.0,125.5,125.73,125.42,125.69,15587.0
2015-10-30 12:35:00,125.74,125.78,125.49,125.76,11457.0,125.74,125.78,125.49,125.76,11457.0
2015-10-30 12:40:00,125.76,126.36,125.7,126.36,14200.0,125.76,126.36,125.7,126.36,14200.0
2015-10-30 12:45:00,126.24,126.24,125.75,125.75,9257.0,126.24,126.24,125.75,125.75,9257.0
2015-10-30 12:50:00,125.71,126.19,125.71,126.14,7809.0,125.71,126.19,125.71,126.14,7809.0
2015-10-30 12:55:00,126.08,126.25,125.79,125.97,15041.0,126.08,126.25,125.79,125.97,15041.0
2015-10-30 13:00:00,125.98,126.36,125.95,126.31,7750.0,125.98,126.36,125.95,126.31,7750.0
2015-10-30 13:05:00,126.25,126.54,126.2,126.36,6906.0,126.25,126.54,126.2,126.36,6906.0
2015-10-30 13:10:00,126.39,126.64,126.33,126.6,11592.0,126.39,126.64,126.33,126.6,11592.0
2015-10-30 13:15:00,126.58,126.84,126.56,126.66,9300.0,126.58,126.84,126.56,126.66,9300.0
2015-10-30 13:20:00,126.66,126.78,126.56,126.71,12865.0,126.66,126.78,126.56,126.71,12865.0
2015-10-30 13:25:00,126.72,126.85,126.61,126.64,11800.0,126.72,126.85,126.61,126.64,11800.0
2015-10-30 13:30:00,126.69,126.88,126.48,126.71,16558.0,126.69,126.88,126.48,126.71,16558.0
2015-10-30 13:35:00,126.71,126.84,126.61,126.73,10681.0,126.71,126.84,126.61,126.73,10681.0
2015-10-30 13:40:00,126.73,126.75,126.55,126.62,13199.0,126.73,126.75,126.55,126.62,13199.0
2015-10-30 13:45:00,126.65,126.72,126.46,126.68,10901.0,126.65,126.72,126.46,126.68,10901.0
2015-10-30 13:50:00,126.64,126.87,126.58,126.72,9976.0,126.64,126.87,126.58,126.72,9976.0
2015-10-30 13:55:00,126.77,126.81,126.44,126.51,9697.0,126.77,126.81,126.44,126.51,9697.0
2015-10-30 14:00:00,126.51,126.55,126.38,126.47,6316.0,126.51,126.55,126.38,126.47,6316.0
2015-10-30 14:05:00,126.47,126.5,126.3,126.42,14653.0,126.47,126.5,126.3,126.42,14653.0
2015-10-30 14:10:00,126.38,126.55,126.29,126.41,12587.0,126.38,126.55,126.29,126.41,12587.0
2015-10-30 14:15:00,126.52,126.57,126.35,126.39,8730.0,126.52,126.57,126.35,126.39,8730.0
2015-10-30 14:20:00,126.39,126.47,126.31,126.41,15232.0,126.39,126.47,126.31,126.41,15232.0
2015-10-30 14:25:00,126.37,126.42,126.12,126.16,11546.0,126.37,126.42,126.12,126.16,11546.0
2015-10-30 14:30:00,126.1,126.37,126.06,126.12,13302.0,126.1,126.37,126.06,126.12,13302.0
2015-10-30 14:35:00,126.05,126.22,125.91,126.22,20319.0,126.05,126.22,125.91,126.22,20319.0
2015-10-30 14:40:00,126.29,126.67,126.25,126.32,10287.0,126.29,126.67,126.25,126.32,10287.0
2015-10-30 14:45:00,126.36,126.55,126.17,126.18,13241.0,126.36,126.55,126.17,126.18,13241.0
2015-10-30 14:50:00,126.1,126.24,125.99,126.0,10035.0,126.1,126.24,125.99,126.0,10035.0
2015-10-30 14:55:00,125.95,126.0,125.48,125.71,12512.0,125.95,126.0,125.48,125.71,12512.0
2015-10-30 15:00:00,125.81,125.81,125.37,125.5,11854.0,125.81,125.81,125.37,125.5,11854.0
2015-10-30 15:05:00,125.48,125.53,125.03,125.3,13992.0,125.48,125.53,125.03,125.3,13992.0
2015-10-30 15:10:00,125.16,125.5,124.93,124.93,10815.0,125.16,125.5,124.93,124.93,10815.0
2015-10-30 15:15:00,124.93,125.09,124.82,125.09,13718.0,124.93,125.09,124.82,125.09,13718.0
2015-10-30 15:20:00,125.09,125.12,124.54,124.76,20411.0,125.09,125.12,124.54,124.76,20411.0
2015-10-30 15:25:00,124.82,124.88,124.61,124.83,19830.0,124.82,124.88,124.61,124.83,19830.0
2015-10-30 15:30:00,124.91,125.33,124.9,125.11,21102.0,124.91,125.33,124.9,125.11,21102.0
2015-10-30 15:35:00,124.99,125.42,124.77,125.42,21343.0,124.99,125.42,124.77,125.42,21343.0
2015-10-30 15:40:00,125.38,125.54,125.15,125.26,31780.0,125.38,125.54,125.15,125.26,31780.0
2015-10-30 15:45:00,125.29,125.83,125.26,125.73,47896.0,125.29,125.83,125.26,125.73,47896.0
2015-10-30 15:50:00,125.72,125.89,125.14,125.36,60353.0,125.72,125.89,125.14,125.36,60353.0
2015-10-30 15:55:00,125.36,125.47,124.61,124.68,104686.0,125.36,125.47,124.61,124.68,104686.0
2015-11-02 09:30:00,123.6,124.8,122.71,123.41,37607.0,123.6,124.8,122.71,123.41,37607.0
2015-11-02 09:35:00,123.35,123.92,123.19,123.71,35302.0,123.35,123.92,123.19,123.71,35302.0
2015-11-02 09:40:00,123.54,124.33,123.13,124.2,20067.0,123.54,124.33,123.13,124.2,20067.0
2015-11-02 09:45:00,124.36,126.05,124.23,125.99,23289.0,124.36,126.05,124.23,125.99,23289.0
2015-11-02 09:50:00,125.96,126.61,125.31,126.6,17556.0,125.96,126.61,125.31,126.6,17556.0
2015-11-02 09:55:00,126.5,127.0,126.25,126.99,5794.0,126.5,127.0,126.25,126.99,5794.0
2015-11-02 10:00:00,127.0,127.1,126.28,126.28,21701.0,127.0,127.1,126.28,126.28,21701.0
2015-11-02 10:05:00,126.55,127.1,125.82,127.1,45846.0,126.55,127.1,125.82,127.1,45846.0
2015-11-02 10:10:00,127.05,127.5,126.84,127.5,14337.0,127.05,127.5,126.84,127.5,14337.0
2015-11-02 10:15:00,127.5,127.5,126.57,127.12,58167.0,127.5,127.5,126.57,127.12,58167.0
2015-11-02 10:20:00,127.06,127.18,126.9,127.05,33414.0,127.06,127.18,126.9,127.05,33414.0
2015-11-02 10:25:00,127.02,127.08,126.5,126.74,49302.0,127.02,127.08,126.5,126.74,49302.0
2015-11-02 10:30:00,126.75,127.25,126.67,127.23,62453.0,126.75,127.25,126.67,127.23,62453.0
2015-11-02 10:35:00,127.18,127.5,127.1,127.33,32734.0,127.18,127.5,127.1,127.33,32734.0
2015-11-02 10:40:00,127.38,127.52,126.82,127.45,48890.0,127.38,127.52,126.82,127.45,48890.0
2015-11-02 10:45:00,127.39,127.46,126.8,126.85,20529.0,127.39,127.46,126.8,126.85,20529.0
2015-11-02 10:50:00,126.97,127.18,126.65,126.98,17000.0,126.97,127.18,126.65,126.98,17000.0
2015-11-02 10:55:00,126.87,127.5,126.77,127.5,9270.0,126.87,127.5,126.77,127.5,9270.0
2015-11-02 11:00:00,127.52,127.8,127.41,127.79,5368.0,127.52,127.8,127.41,127.79,5368.0
2015-11-02 11:05:00,127.89,128.35,127.46,127.63,12501.0,127.89,128.35,127.46,127.63,12501.0
2015-11-02 11:10:00,127.69,127.73,127.41,127.73,4563.0,127.69,127.73,127.41,127.73,4563.0
2015-11-02 11:15:00,127.85,127.85,127.26,127.26,6771.0,127.85,127.85,127.26,127.26,6771.0
2015-11-02 11:20:00,127.31,127.89,127.31,127.59,2660.0,127.31,127.89,127.31,127.59,2660.0
2015-11-02 11:25:00,127.68,127.69,127.41,127.55,9674.0,127.68,127.69,127.41,127.55,9674.0
2015-11-02 11:30:00,127.48,127.53,127.19,127.53,5500.0,127.48,127.53,127.19,127.53,5500.0
2015-11-02 11:35:00,127.59,127.66,127.39,127.59,11965.0,127.59,127.66,127.39,127.59,11965.0
2015-11-02 11:40:00,127.63,127.96,127.35,127.35,7098.0,127.63,127.96,127.35,127.35,7098.0
2015-11-02 11:45:00,127.31,127.49,126.75,126.83,12679.0,127.31,127.49,126.75,126.83,12679.0
2015-11-02 11:50:00,126.84,126.98,126.58,126.75,10616.0,126.84,126.98,126.58,126.75,10616.0
2015-11-02 11:55:00,126.9,126.92,126.16,126.36,16203.0,126.9,126.92,126.16,126.36,16203.0
2015-11-02 12:00:00,126.38,126.47,126.19,126.26,8650.0,126.38,126.47,126.19,126.26,8650.0
2015-11-02 12:05:00,126.31,126.31,125.71,125.83,13719.0,126.31,126.31,125.71,125.83,13719.0
2015-11-02 12:10:00,125.83,126.19,125.64,126.09,12122.0,125.83,126.19,125.64,126.09,12122.0
2015-11-02 12:15:00,126.06,126.46,126.05,126.46,8200.0,126.06,126.46,126.05,126.46,8200.0
2015-11-02 12:20:00,126.45,126.86,126.4,126.45,7288.0,126.45,126.86,126.4,126.45,7288.0
2015-11-02 12:25:00,126.41,126.43,125.95,125.99,3250.0,126.41,126.43,125.95,125.99,3250.0
2015-11-02 12:30:00,126.05,126.29,125.9,125.96,12941.0,126.05,126.29,125.9,125.96,12941.0
2015-11-02 12:35:00,125.95,126.07,125.76,126.05,4158.0,125.95,126.07,125.76,126.05,4158.0
2015-11-02 12:40:00,126.04,126.26,125.85,126.26,19504.0,126.04,126.26,125.85,126.26,19504.0
2015-11-02 12:45:00,126.27,126.71,126.1,126.63,7717.0,126.27,126.71,126.1,126.63,7717.0
2015-11-02 12:50:00,126.66,126.84,126.45,126.66,18436.0,126.66,126.84,126.45,126.66,18436.0
2015-11-02 12:55:00,126.63,126.66,126.45,126.56,9145.0,126.63,126.66,126.45,126.56,9145.0
2015-11-02 13:00:00,126.58,126.73,126.53,126.57,6300.0,126.58,126.73,126.53,126.57,6300.0
2015-11-02 13:05:00,126.62,126.68,126.21,126.25,14100.0,126.62,126.68,126.21,126.25,14100.0
2015-11-02 13:10:00,126.22,126.24,125.89,125.9,20035.0,126.22,126.24,125.89,125.9,20035.0
2015-11-02 13:15:00,125.9,125.95,125.7,125.7,13056.0,125.9,125.95,125.7,125.7,13056.0
2015-11-02 13:20:00,125.92,125.92,125.58,125.7,14386.0,125.92,125.92,125.58,125.7,14386.0
2015-11-02 13:25:00,125.75,125.99,125.66,125.89,5786.0,125.75,125.99,125.66,125.89,5786.0
2015-11-02 13:30:00,125.87,125.95,125.75,125.82,8359.0,125.87,125.95,125.75,125.82,8359.0
2015-11-02 13:35:00,125.88,125.97,125.64,125.64,4214.0,125.88,125.97,125.64,125.64,4214.0
2015-11-02 13:40:00,125.69,125.71,125.4,125.51,9885.0,125.69,125.71,125.4,125.51,9885.0
2015-11-02 13:45:00,125.5,125.5,125.13,125.26,12430.0,125.5,125.5,125.13,125.26,12430.0
2015-11-02 13:50:00,125.37,125.49,125.24,125.47,15795.0,125.37,125.49,125.24,125.47,15795.0
2015-11-02 13:55:00,125.49,125.68,125.44,125.51,14455.0,125.49,125.68,125.44,125.51,14455.0
2015-11-02 14:00:00,125.55,125.75,125.49,125.6,9400.0,125.55,125.75,125.49,125.6,9400.0
2015-11-02 14:05:00,125.64,125.98,125.63,125.88,18995.0,125.64,125.98,125.63,125.88,18995.0
2015-11-02 14:10:00,125.9,126.4,125.84,126.21,6420.0,125.9,126.4,125.84,126.21,6420.0
2015-11-02 14:15:00,126.23,126.33,126.04,126.11,10502.0,126.23,126.33,126.04,126.11,10502.0
2015-11-02 14:20:00,126.29,126.4,125.97,126.02,26066.0,126.29,126.4,125.97,126.02,26066.0
2015-11-02 14:25:00,126.07,126.17,126.02,126.02,13128.0,126.07,126.17,126.02,126.02,13128.0
2015-11-02 14:30:00,126.09,126.5,126.09,126.26,9791.0,126.09,126.5,126.09,126.26,9791.0
2015-11-02 14:35:00,126.26,126.62,126.18,126.31,11690.0,126.26,126.62,126.18,126.31,11690.0
2015-11-02 14:40:00,126.55,126.55,126.28,126.34,18573.0,126.55,126.55,126.28,126.34,18573.0
2015-11-02 14:45:00,126.3,126.71,126.17,126.52,20763.0,126.3,126.71,126.17,126.52,20763.0
2015-11-02 14:50:00,126.57,126.72,126.23,126.54,13633.0,126.57,126.72,126.23,126.54,13633.0
2015-11-02 14:55:00,126.61,126.85,126.37,126.6,15311.0,126.61,126.85,126.37,126.6,15311.0
2015-11-02 15:00:00,126.59,126.79,126.5,126.55,16917.0,126.59,126.79,126.5,126.55,16917.0
2015-11-02 15:05:00,126.58,126.59,126.36,126.39,9187.0,126.58,126.59,126.36,126.39,9187.0
2015-11-02 15:10:00,126.38,126.7,126.38,126.58,33136.0,126.38,126.7,126.38,126.58,33136.0
2015-11-02 15:15:00,126.7,126.76,126.57,126.73,11873.0,126.7,126.76,126.57,126.73,11873.0
2015-11-02 15:20:00,126.69,126.77,126.54,126.58,9095.0,126.69,126.77,126.54,126.58,9095.0
2015-11-02 15:25:00,126.57,126.95,126.5,126.83,10049.0,126.57,126.95,126.5,126.83,10049.0
2015-11-02 15:30:00,126.85,127.03,126.71,126.86,10102.0,126.85,127.03,126.71,126.86,10102.0
2015-11-02 15:35:00,126.75,126.91,126.57,126.79,22718.0,126.75,126.91,126.57,126.79,22718.0
2015-11-02 15:40:00,126.7,127.16,126.7,126.93,11797.0,126.7,127.16,126.7,126.93,11797.0
2015-11-02 15:45:00,127.02,127.02,126.38,126.54,11813.0,127.02,127.02,126.38,126.54,11813.0
2015-11-02 15:50:00,126.73,127.0,126.63,126.86,44443.0,126.73,127.0,126.63,126.86,44443.0
2015-11-02 15:55:00,126.9,127.0,126.66,126.94,91112.0,126.9,127.0,126.66,126.94,91112.0
2015-11-03 09:30:00,127.21,127.4,126.45,126.45,21574.0,127.21,127.4,126.45,126.45,21574.0
2015-11-03 09:35:00,126.57,127.1,126.36,126.58,14423.0,126.57,127.1,126.36,126.58,14423.0
2015-11-03 09:40:00,126.81,127.04,125.91,125.91,11561.0,126.81,127.04,125.91,125.91,11561.0
2015-11-03 09:45:00,125.87,126.71,125.61,126.55,20646.0,125.87,126.71,125.61,126.55,20646.0
2015-11-03 09:50:00,126.47,126.7,125.82,126.44,15027.0,126.47,126.7,125.82,126.44,15027.0
2015-11-03 09:55:00,126.35,126.49,125.97,126.3,16842.0,126.35,126.49,125.97,126.3,16842.0
2015-11-03 10:00:00,126.34,127.1,126.25,126.78,12001.0,126.34,127.1,126.25,126.78,12001.0
2015-11-03 10:05:00,126.75,126.91,126.27,126.87,11936.0,126.75,126.91,126.27,126.87,11936.0
2015-11-03 10:10:00,126.69,127.33,126.61,126.96,13986.0,126.69,127.33,126.61,126.96,13986.0
2015-11-03 10:15:00,127.0,127.45,127.0,127.16,12178.0,127.0,127.45,127.0,127.16,12178.0
2015-11-03 10:20:00,127.2,127.75,126.91,127.09,16679.0,127.2,127.75,126.91,127.09,16679.0
2015-11-03 10:25:00,127.27,127.58,126.93,126.98,19351.0,127.27,127.58,126.93,126.98,19351.0
2015-11-03 10:30:00,126.98,127.99,126.91,127.97,26482.0,126.98,127.99,126.91,127.97,26482.0
2015-11-03 10:35:00,127.97,128.15,127.88,128.13,28189.0,127.97,128.15,127.88,128.13,28189.0
2015-11-03 10:40:00,128.14,128.24,127.53,127.75,15660.0,128.14,128.24,127.53,127.75,15660.0
2015-11-03 10:45:00,127.65,127.74,127.31,127.31,7801.0,127.65,127.74,127.31,127.31,7801.0
2015-11-03 10:50:00,127.25,127.26,126.64,126.79,22737.0,127.25,127.26,126.64,126.79,22737.0
2015-11-03 10:55:00,126.87,127.1,126.83,127.1,38108.0,126.87,127.1,126.83,127.1,38108.0
2015-11-03 11:00:00,127.17,127.53,126.82,126.89,23222.0,127.17,127.53,126.82,126.89,23222.0
2015-11-03 11:05:00,126.97,127.12,126.9,126.98,28197.0,126.97,127.12,126.9,126.98,28197.0
2015-11-03 11:10:00,126.98,127.35,126.92,127.31,8702.0,126.98,127.35,126.92,127.31,8702.0
2015-11-03 11:15:00,127.31,127.5,127.11,127.12,21641.0,127.31,127.5,127.11,127.12,21641.0
2015-11-03 11:20:00,127.06,127.34,126.89,127.08,9562.0,127.06,127.34,126.89,127.08,9562.0
2015-11-03 11:25:00,127.11,127.2,126.89,127.18,9510.0,127.11,127.2,126.89,127.18,9510.0
2015-11-03 11:30:00,127.21,127.36,127.0,127.3,25221.0,127.21,127.36,127.0,127.3,25221.0
2015-11-03 11:35:00,127.22,127.71,127.04,127.6,9386.0,127.22,127.71,127.04,127.6,9386.0
2015-11-03 11:40:00,127.53,128.0,127.53,127.88,40744.0,127.53,128.0,127.53,127.88,40744.0
2015-11-03 11:45:00,127.91,128.1,127.67,127.76,22691.0,127.91,128.1,127.67,127.76,22691.0
2015-11-03 11:50:00,127.7,128.0,127.54,127.67,14935.0,127.7,128.0,127.54,127.67,14935.0
2015-11-03 11:55:00,127.67,128.19,127.66,128.08,24354.0,127.67,128.19,127.66,128.08,24354.0
2015-11-03 12:00:00,128.17,128.24,127.94,128.12,16767.0,128.17,128.24,127.94,128.12,16767.0
2015-11-03 12:05:00,128.14,128.49,128.11,128.43,9693.0,128.14,128.49,128.11,128.43,9693.0
2015-11-03 12:10:00,128.49,128.8,128.16,128.21,35695.0,128.49,128.8,128.16,128.21,35695.0
2015-11-03 12:15:00,128.35,128.39,127.99,128.0,10322.0,128.35,128.39,127.99,128.0,10322.0
2015-11-03 12:20:00,128.1,128.42,128.04,128.2,12673.0,128.1,128.42,128.04,128.2,12673.0
2015-11-03 12:25:00,128.13,128.4,127.97,128.4,14526.0,128.13,128.4,127.97,128.4,14526.0
2015-11-03 12:30:00,128.32,128.77,128.31,128.6,36015.0,128.32,128.77,128.31,128.6,36015.0
2015-11-03 12:35:00,128.55,128.94,128.52,128.86,7635.0,128.55,128.94,128.52,128.86,7635.0
2015-11-03 12:40:00,128.78,128.83,128.44,128.72,13234.0,128.78,128.83,128.44,128.72,13234.0
2015-11-03 12:45:00,128.72,128.98,128.66,128.78,13186.0,128.72,128.98,128.66,128.78,13186.0
2015-11-03 12:50:00,128.79,128.93,128.7,128.83,4550.0,128.79,128.93,128.7,128.83,4550.0
2015-11-03 12:55:00,128.89,128.98,128.57,128.92,4490.0,128.89,128.98,128.57,128.92,4490.0
2015-11-03 13:00:00,128.78,128.84,128.52,128.78,11439.0,128.78,128.84,128.52,128.78,11439.0
2015-11-03 13:05:00,128.68,128.82,128.44,128.63,7250.0,128.68,128.82,128.44,128.63,7250.0
2015-11-03 13:10:00,128.63,128.68,128.48,128.5,11850.0,128.63,128.68,128.48,128.5,11850.0
2015-11-03 13:15:00,128.53,128.56,128.36,128.5,14407.0,128.53,128.56,128.36,128.5,14407.0
2015-11-03 13:20:00,128.45,128.6,127.9,128.14,51167.0,128.45,128.6,127.9,128.14,51167.0
2015-11-03 13:25:00,128.04,128.07,127.9,127.9,4401.0,128.04,128.07,127.9,127.9,4401.0
2015-11-03 13:30:00,127.97,128.02,127.83,127.98,5050.0,127.97,128.02,127.83,127.98,5050.0
2015-11-03 13:35:00,127.95,128.0,127.48,128.0,13286.0,127.95,128.0,127.48,128.0,13286.0
2015-11-03 13:40:00,128.1,128.2,127.98,128.13,5154.0,128.1,128.2,127.98,128.13,5154.0
2015-11-03 13:45:00,128.08,128.16,127.93,128.08,8733.0,128.08,128.16,127.93,128.08,8733.0
2015-11-03 13:50:00,128.17,128.33,127.94,127.94,2250.0,128.17,128.33,127.94,127.94,2250.0
2015-11-03 13:55:00,127.98,128.16,127.9,128.03,3707.0,127.98,128.16,127.9,128.03,3707.0
2015-11-03 14:00:00,128.2,128.2,127.59,127.59,7445.0,128.2,128.2,127.59,127.59,7445.0
2015-11-03 14:05:00,127.61,128.0,127.58,128.0,11717.0,127.61,128.0,127.58,128.0,11717.0
2015-11-03 14:10:00,128.03,128.13,127.84,127.84,7100.0,128.03,128.13,127.84,127.84,7100.0
2015-11-03 14:15:00,127.87,127.88,127.65,127.65,14195.0,127.87,127.88,127.65,127.65,14195.0
2015-11-03 14:20:00,127.77,128.04,127.73,127.92,4100.0,127.77,128.04,127.73,127.92,4100.0
2015-11-03 14:25:00,127.86,128.03,127.85,128.03,4485.0,127.86,128.03,127.85,128.03,4485.0
2015-11-03 14:30:00,128.04,128.12,127.91,127.91,6739.0,128.04,128.12,127.91,127.91,6739.0
2015-11-03 14:35:00,127.89,128.02,127.8,127.92,22596.0,127.89,128.02,127.8,127.92,22596.0
2015-11-03 14:40:00,127.85,128.04,127.75,127.84,6187.0,127.85,128.04,127.75,127.84,6187.0
2015-11-03 14:45:00,127.75,128.01,127.75,127.98,10596.0,127.75,128.01,127.75,127.98,10596.0
2015-11-03 14:50:00,128.0,128.01,127.75,127.75,6197.0,128.0,128.01,127.75,127.75,6197.0
2015-11-03 14:55:00,127.72,127.89,127.65,127.75,6525.0,127.72,127.89,127.65,127.75,6525.0
2015-11-03 15:00:00,127.71,128.0,127.67,127.82,20454.0,127.71,128.0,127.67,127.82,20454.0
2015-11-03 15:05:00,127.73,127.86,127.65,127.78,17912.0,127.73,127.86,127.65,127.78,17912.0
2015-11-03 15:10:00,127.74,128.3,127.74,127.92,22889.0,127.74,128.3,127.74,127.92,22889.0
2015-11-03 15:15:00,127.93,128.11,127.83,128.09,48339.0,127.93,128.11,127.83,128.09,48339.0
2015-11-03 15:20:00,128.05,128.09,127.92,128.0,15956.0,128.05,128.09,127.92,128.0,15956.0
2015-11-03 15:25:00,127.95,128.01,127.82,127.95,16009.0,127.95,128.01,127.82,127.95,16009.0
2015-11-03 15:30:00,127.91,128.06,127.76,127.8,16012.0,127.91,128.06,127.76,127.8,16012.0
2015-11-03 15:35:00,127.84,127.89,127.61,127.61,17535.0,127.84,127.89,127.61,127.61,17535.0
2015-11-03 15:40:00,127.61,127.69,127.5,127.58,24732.0,127.61,127.69,127.5,127.58,24732.0
2015-11-03 15:45:00,127.48,127.75,127.45,127.67,20739.0,127.48,127.75,127.45,127.67,20739.0
2015-11-03 15:50:00,127.96,128.11,127.7,128.03,35912.0,127.96,128.11,127.7,128.03,35912.0
2015-11-03 15:55:00,128.04,128.42,127.93,128.37,115854.0,128.04,128.42,127.93,128.37,115854.0
2015-11-04 09:30:00,128.88,128.94,126.87,126.88,24271.0,128.88,128.94,126.87,126.88,24271.0
2015-11-04 09:35:00,127.02,127.34,126.36,126.84,32993.0,127.02,127.34,126.36,126.84,32993.0
2015-11-04 09:40:00,126.77,127.22,126.0,126.28,25226.0,126.77,127.22,126.0,126.28,25226.0
2015-11-04 09:45:00,126.23,126.24,125.0,125.06,52352.0,126.23,126.24,125.0,125.06,52352.0
2015-11-04 09:50:00,125.05,125.74,124.8,124.97,20812.0,125.05,125.74,124.8,124.97,20812.0
2015-11-04 09:55:00,124.99,125.29,124.14,124.15,48006.0,124.99,125.29,124.14,124.15,48006.0
2015-11-04 10:00:00,124.46,124.75,124.15,124.61,16278.0,124.46,124.75,124.15,124.61,16278.0
2015-11-04 10:05:00,124.42,125.06,124.37,125.06,18163.0,124.42,125.06,124.37,125.06,18163.0
2015-11-04 10:10:00,124.99,126.03,124.65,125.59,21958.0,124.99,126.03,124.65,125.59,21958.0
2015-11-04 10:15:00,125.64,125.64,125.01,125.51,13286.0,125.64,125.64,125.01,125.51,13286.0
2015-11-04 10:20:00,125.51,126.2,125.51,125.65,35817.0,125.51,126.2,125.51,125.65,35817.0
2015-11-04 10:25:00,125.8,125.91,125.55,125.67,32996.0,125.8,125.91,125.55,125.67,32996.0
2015-11-04 10:30:00,125.74,125.75,125.11,125.16,25012.0,125.74,125.75,125.11,125.16,25012.0
2015-11-04 10:35:00,125.09,125.34,124.89,125.04,27776.0,125.09,125.34,124.89,125.04,27776.0
2015-11-04 10:40:00,125.05,125.27,124.8,125.09,14870.0,125.05,125.27,124.8,125.09,14870.0
2015-11-04 10:45:00,125.12,125.16,124.04,124.46,16031.0,125.12,125.16,124.04,124.46,16031.0
2015-11-04 10:50:00,124.48,124.63,123.84,124.01,15024.0,124.48,124.63,123.84,124.01,15024.0
2015-11-04 10:55:00,123.88,124.04,123.29,123.37,17177.0,123.88,124.04,123.29,123.37,17177.0
2015-11-04 11:00:00,123.19,123.73,123.07,123.58,16130.0,123.19,123.73,123.07,123.58,16130.0
2015-11-04 11:05:00,123.7,124.05,123.67,123.85,24436.0,123.7,124.05,123.67,123.85,24436.0
2015-11-04 11:10:00,123.83,124.28,123.83,123.9,9773.0,123.83,124.28,123.83,123.9,9773.0
2015-11-04 11:15:00,123.9,124.13,123.79,123.93,5410.0,123.9,124.13,123.79,123.93,5410.0
2015-11-04 11:20:00,123.87,123.96,123.68,123.95,10330.0,123.87,123.96,123.68,123.95,10330.0
2015-11-04 11:25:00,123.92,123.99,122.89,122.9,19372.0,123.92,123.99,122.89,122.9,19372.0
2015-11-04 11:30:00,123.16,123.61,122.93,123.61,9570.0,123.16,123.61,122.93,123.61,9570.0
2015-11-04 11:35:00,123.58,123.59,123.09,123.16,10006.0,123.58,123.59,123.09,123.16,10006.0
2015-11-04 11:40:00,123.0,123.13,122.72,122.89,7000.0,123.0,123.13,122.72,122.89,7000.0
2015-11-04 11:45:00,122.86,123.41,122.56,123.37,20440.0,122.86,123.41,122.56,123.37,20440.0
2015-11-04 11:50:00,123.39,123.63,123.14,123.4,7976.0,123.39,123.63,123.14,123.4,7976.0
2015-11-04 11:55:00,123.61,123.62,123.1,123.42,5733.0,123.61,123.62,123.1,123.42,5733.0
2015-11-04 12:00:00,123.31,123.32,123.02,123.14,14555.0,123.31,123.32,123.02,123.14,14555.0
2015-11-04 12:05:00,123.18,123.68,123.18,123.59,6809.0,123.18,123.68,123.18,123.59,6809.0
2015-11-04 12:10:00,123.67,123.78,123.55,123.63,3650.0,123.67,123.78,123.55,123.63,3650.0
2015-11-04 12:15:00,123.7,123.78,123.41,123.63,18508.0,123.7,123.78,123.41,123.63,18508.0
2015-11-04 12:20:00,123.63,123.98,123.61,123.82,14848.0,123.63,123.98,123.61,123.82,14848.0
2015-11-04 12:25:00,123.79,124.17,123.79,123.91,9210.0,123.79,124.17,123.79,123.91,9210.0
2015-11-04 12:30:00,123.9,124.21,123.89,123.91,7085.0,123.9,124.21,123.89,123.91,7085.0
2015-11-04 12:35:00,123.95,124.22,123.94,124.15,5443.0,123.95,124.22,123.94,124.15,5443.0
2015-11-04 12:40:00,124.07,124.14,123.75,124.06,9742.0,124.07,124.14,123.75,124.06,9742.0
2015-11-04 12:45:00,124.03,124.07,123.88,123.88,8050.0,124.03,124.07,123.88,123.88,8050.0
2015-11-04 12:50:00,123.82,124.03,123.7,123.7,8663.0,123.82,124.03,123.7,123.7,8663.0
2015-11-04 12:55:00,123.7,123.84,123.4,123.7,12567.0,123.7,123.84,123.4,123.7,12567.0
2015-11-04 13:00:00,123.8,123.8,123.2,123.32,10450.0,123.8,123.8,123.2,123.32,10450.0
2015-11-04 13:05:00,123.21,123.42,123.14,123.28,6700.0,123.21,123.42,123.14,123.28,6700.0
2015-11-04 13:10:00,123.28,123.63,123.25,123.46,5705.0,123.28,123.63,123.25,123.46,5705.0
2015-11-04 13:15:00,123.45,123.52,123.29,123.36,5300.0,123.45,123.52,123.29,123.36,5300.0
2015-11-04 13:20:00,123.42,123.71,123.31,123.67,7677.0,123.42,123.71,123.31,123.67,7677.0
2015-11-04 13:25:00,123.7,124.1,123.66,124.02,8531.0,123.7,124.1,123.66,124.02,8531.0
2015-11-04 13:30:00,124.06,124.22,123.9,124.14,10430.0,124.06,124.22,123.9,124.14,10430.0
2015-11-04 13:35:00,124.22,124.3,124.04,124.16,3870.0,124.22,124.3,124.04,124.16,3870.0
2015-11-04 13:40:00,124.31,124.31,124.06,124.22,7600.0,124.31,124.31,124.06,124.22,7600.0
2015-11-04 13:45:00,124.24,124.26,123.93,123.93,13648.0,124.24,124.26,123.93,123.93,13648.0
2015-11-04 13:50:00,124.04,124.26,124.04,124.09,4645.0,124.04,124.26,124.04,124.09,4645.0
2015-11-04 13:55:00,124.08,124.26,123.9,124.21,9586.0,124.08,124.26,123.9,124.21,9586.0
2015-11-04 14:00:00,124.22,124.35,124.09,124.3,9218.0,124.22,124.35,124.09,124.3,9218.0
2015-11-04 14:05:00,124.34,124.44,124.07,124.44,36024.0,124.34,124.44,124.07,124.44,36024.0
2015-11-04 14:10:00,124.41,124.71,124.15,124.54,62990.0,124.41,124.71,124.15,124.54,62990.0
2015-11-04 14:15:00,124.43,124.98,124.43,124.88,13350.0,124.43,124.98,124.43,124.88,13350.0
2015-11-04 14:20:00,124.99,125.17,124.84,125.07,14880.0,124.99,125.17,124.84,125.07,14880.0
2015-11-04 14:25:00,124.99,125.04,124.81,125.01,15395.0,124.99,125.04,124.81,125.01,15395.0
2015-11-04 14:30:00,125.05,125.27,124.83,124.83,13450.0,125.05,125.27,124.83,124.83,13450.0
2015-11-04 14:35:00,124.85,125.08,124.76,124.77,8049.0,124.85,125.08,124.76,124.77,8049.0
2015-11-04 14:40:00,124.84,124.99,124.79,124.81,8118.0,124.84,124.99,124.79,124.81,8118.0
2015-11-04 14:45:00,124.78,124.85,124.53,124.64,16323.0,124.78,124.85,124.53,124.64,16323.0
2015-11-04 14:50:00,124.55,124.67,124.36,124.5,24530.0,124.55,124.67,124.36,124.5,24530.0
2015-11-04 14:55:00,124.59,124.95,124.41,124.85,10496.0,124.59,124.95,124.41,124.85,10496.0
2015-11-04 15:00:00,124.95,124.95,124.63,124.86,11631.0,124.95,124.95,124.63,124.86,11631.0
2015-11-04 15:05:00,124.87,124.95,124.78,124.86,5050.0,124.87,124.95,124.78,124.86,5050.0
2015-11-04 15:10:00,124.8,124.88,124.62,124.82,7856.0,124.8,124.88,124.62,124.82,7856.0
2015-11-04 15:15:00,124.73,124.96,124.69,124.86,17188.0,124.73,124.96,124.69,124.86,17188.0
2015-11-04 15:20:00,124.94,125.2,124.89,125.2,24437.0,124.94,125.2,124.89,125.2,24437.0
2015-11-04 15:25:00,125.18,125.44,125.13,125.2,14611.0,125.18,125.44,125.13,125.2,14611.0
2015-11-04 15:30:00,125.2,125.3,124.97,125.03,20301.0,125.2,125.3,124.97,125.03,20301.0
2015-11-04 15:35:00,125.0,125.13,124.89,125.0,16867.0,125.0,125.13,124.89,125.0,16867.0
2015-11-04 15:40:00,125.06,125.15,124.87,124.87,11669.0,125.06,125.15,124.87,124.87,11669.0
2015-11-04 15:45:00,124.93,125.07,124.8,124.88,23077.0,124.93,125.07,124.8,124.88,23077.0
2015-11-04 15:50:00,124.84,124.92,124.68,124.76,19438.0,124.84,124.92,124.68,124.76,19438.0
2015-11-04 15:55:00,124.78,124.91,124.65,124.91,48390.0,124.78,124.91,124.65,124.91,48390.0
2015-11-05 09:30:00,125.0,126.34,124.34,126.3,56714.0,125.0,126.34,124.34,126.3,56714.0
2015-11-05 09:35:00,126.02,126.02,124.77,125.1,8789.0,126.02,126.02,124.77,125.1,8789.0
2015-11-05 09:40:00,125.07,125.34,124.37,124.94,2920.0,125.07,125.34,124.37,124.94,2920.0
2015-11-05 09:45:00,124.98,125.23,124.71,124.83,5933.0,124.98,125.23,124.71,124.83,5933.0
2015-11-05 09:50:00,124.69,124.7,124.07,124.34,2300.0,124.69,124.7,124.07,124.34,2300.0
2015-11-05 09:55:00,124.34,124.94,124.21,124.87,25019.0,124.34,124.94,124.21,124.87,25019.0
2015-11-05 10:00:00,124.71,125.47,124.7,125.28,12460.0,124.71,125.47,124.7,125.28,12460.0
2015-11-05 10:05:00,125.19,125.38,124.43,124.43,23683.0,125.19,125.38,124.43,124.43,23683.0
2015-11-05 10:10:00,124.31,124.31,123.37,123.76,14167.0,124.31,124.31,123.37,123.76,14167.0
2015-11-05 10:15:00,123.63,123.64,122.71,122.76,22018.0,123.63,123.64,122.71,122.76,22018.0
2015-11-05 10:20:00,122.98,123.41,122.62,122.86,16406.0,122.98,123.41,122.62,122.86,16406.0
2015-11-05 10:25:00,122.84,123.07,122.42,122.59,8324.0,122.84,123.07,122.42,122.59,8324.0
2015-11-05 10:30:00,122.64,122.94,122.26,122.32,9146.0,122.64,122.94,122.26,122.32,9146.0
2015-11-05 10:35:00,122.5,122.82,122.34,122.62,5900.0,122.5,122.82,122.34,122.62,5900.0
2015-11-05 10:40:00,122.6,123.11,122.35,122.45,10205.0,122.6,123.11,122.35,122.45,10205.0
2015-11-05 10:45:00,122.47,122.98,122.18,122.49,11914.0,122.47,122.98,122.18,122.49,11914.0
2015-11-05 10:50:00,122.41,122.73,122.28,122.34,17992.0,122.41,122.73,122.28,122.34,17992.0
2015-11-05 10:55:00,122.34,122.77,122.16,122.4,8600.0,122.34,122.77,122.16,122.4,8600.0
2015-11-05 11:00:00,122.51,122.84,122.42,122.5,15564.0,122.51,122.84,122.42,122.5,15564.0
2015-11-05 11:05:00,122.5,122.98,122.45,122.46,8618.0,122.5,122.98,122.45,122.46,8618.0
2015-11-05 11:10:00,122.32,123.0,122.32,122.9,13110.0,122.32,123.0,122.32,122.9,13110.0
2015-11-05 11:15:00,122.92,122.98,122.78,122.86,4668.0,122.92,122.98,122.78,122.86,4668.0
2015-11-05 11:20:00,122.95,123.46,122.87,123.05,5953.0,122.95,123.46,122.87,123.05,5953.0
2015-11-05 11:25:00,123.1,123.51,122.76,122.89,52716.0,123.1,123.51,122.76,122.89,52716.0
2015-11-05 11:30:00,122.81,123.15,122.55,122.55,7100.0,122.81,123.15,122.55,122.55,7100.0
2015-11-05 11:35:00,122.54,122.77,122.49,122.56,7438.0,122.54,122.77,122.49,122.56,7438.0
2015-11-05 11:40:00,122.53,122.69,122.36,122.61,13276.0,122.53,122.69,122.36,122.61,13276.0
2015-11-05 11:45:00,122.6,122.95,122.34,122.6,29416.0,122.6,122.95,122.34,122.6,29416.0
2015-11-05 11:50:00,122.62,123.16,122.62,122.76,10919.0,122.62,123.16,122.62,122.76,10919.0
2015-11-05 11:55:00,122.83,123.09,122.6,122.71,8975.0,122.83,123.09,122.6,122.71,8975.0
2015-11-05 12:00:00,122.82,123.12,122.72,123.12,4262.0,122.82,123.12,122.72,123.12,4262.0
2015-11-05 12:05:00,123.12,123.49,122.94,123.18,5941.0,123.12,123.49,122.94,123.18,5941.0
2015-11-05 12:10:00,123.14,123.2,122.62,122.8,30905.0,123.14,123.2,122.62,122.8,30905.0
2015-11-05 12:15:00,122.69,122.9,122.67,122.8,3994.0,122.69,122.9,122.67,122.8,3994.0
2015-11-05 12:20:00,122.76,122.94,122.65,122.67,16138.0,122.76,122.94,122.65,122.67,16138.0
2015-11-05 12:25:00,122.7,123.05,122.7,122.91,8024.0,122.7,123.05,122.7,122.91,8024.0
2015-11-05 12:30:00,122.99,123.2,122.76,123.06,6000.0,122.99,123.2,122.76,123.06,6000.0
2015-11-05 12:35:00,123.16,123.16,122.89,123.04,2800.0,123.16,123.16,122.89,123.04,2800.0
2015-11-05 12:40:00,123.09,123.39,122.96,122.96,3250.0,123.09,123.39,122.96,122.96,3250.0
2015-11-05 12:45:00,122.98,123.11,122.84,122.97,3550.0,122.98,123.11,122.84,122.97,3550.0
2015-11-05 12:50:00,122.91,123.35,122.91,123.18,2300.0,122.91,123.35,122.91,123.18,2300.0
2015-11-05 12:55:00,123.34,123.69,123.1,123.69,4641.0,123.34,123.69,123.1,123.69,4641.0
2015-11-05 13:00:00,123.8,123.8,123.13,123.42,9150.0,123.8,123.8,123.13,123.42,9150.0
2015-11-05 13:05:00,123.22,123.25,122.85,122.86,15342.0,123.22,123.25,122.85,122.86,15342.0
2015-11-05 13:10:00,122.86,123.07,122.83,122.89,2564.0,122.86,123.07,122.83,122.89,2564.0
2015-11-05 13:15:00,123.1,123.27,122.96,123.06,3751.0,123.1,123.27,122.96,123.06,3751.0
2015-11-05 13:20:00,122.98,123.14,122.86,123.05,16050.0,122.98,123.14,122.86,123.05,16050.0
2015-11-05 13:25:00,123.05,123.05,122.56,122.58,30860.0,123.05,123.05,122.56,122.58,30860.0
2015-11-05 13:30:00,122.69,122.94,122.63,122.78,4324.0,122.69,122.94,122.63,122.78,4324.0
2015-11-05 13:35:00,122.86,123.19,122.86,122.94,11950.0,122.86,123.19,122.86,122.94,11950.0
2015-11-05 13:40:00,122.88,122.9,122.66,122.73,14195.0,122.88,122.9,122.66,122.73,14195.0
2015-11-05 13:45:00,122.7,122.7,122.43,122.63,6000.0,122.7,122.7,122.43,122.63,6000.0
2015-11-05 13:50:00,122.54,122.83,122.5,122.8,11958.0,122.54,122.83,122.5,122.8,11958.0
2015-11-05 13:55:00,122.79,122.87,122.34,122.37,89139.0,122.79,122.87,122.34,122.37,89139.0
2015-11-05 14:00:00,122.41,122.65,122.22,122.5,34282.0,122.41,122.65,122.22,122.5,34282.0
2015-11-05 14:05:00,122.43,122.91,122.4,122.71,9805.0,122.43,122.91,122.4,122.71,9805.0
2015-11-05 14:10:00,122.6,122.74,122.44,122.44,3120.0,122.6,122.74,122.44,122.44,3120.0
2015-11-05 14:15:00,122.56,122.57,122.25,122.32,39126.0,122.56,122.57,122.25,122.32,39126.0
2015-11-05 14:20:00,122.34,122.34,121.84,121.96,9058.0,122.34,122.34,121.84,121.96,9058.0
2015-11-05 14:25:00,122.05,122.15,121.85,122.03,6419.0,122.05,122.15,121.85,122.03,6419.0
2015-11-05 14:30:00,122.17,122.21,121.82,121.82,7985.0,122.17,122.21,121.82,121.82,7985.0
2015-11-05 14:35:00,121.94,122.07,121.87,121.98,8626.0,121.94,122.07,121.87,121.98,8626.0
2015-11-05 14:40:00,122.04,122.45,122.04,122.31,5720.0,122.04,122.45,122.04,122.31,5720.0
2015-11-05 14:45:00,122.23,122.33,122.16,122.33,2800.0,122.23,122.33,122.16,122.33,2800.0
2015-11-05 14:50:00,122.33,122.35,122.12,122.16,18850.0,122.33,122.35,122.12,122.16,18850.0
2015-11-05 14:55:00,122.17,122.47,122.16,122.46,4475.0,122.17,122.47,122.16,122.46,4475.0
2015-11-05 15:00:00,122.46,122.5,122.3,122.39,2600.0,122.46,122.5,122.3,122.39,2600.0
2015-11-05 15:05:00,122.32,122.48,122.12,122.12,20955.0,122.32,122.48,122.12,122.12,20955.0
2015-11-05 15:10:00,122.15,122.29,122.03,122.03,5312.0,122.15,122.29,122.03,122.03,5312.0
2015-11-05 15:15:00,122.1,122.17,121.98,122.05,21725.0,122.1,122.17,121.98,122.05,21725.0
2015-11-05 15:20:00,122.04,122.15,121.99,122.11,8622.0,122.04,122.15,121.99,122.11,8622.0
2015-11-05 15:25:00,122.15,122.58,122.14,122.47,12005.0,122.15,122.58,122.14,122.47,12005.0
2015-11-05 15:30:00,122.41,122.54,122.29,122.46,11747.0,122.41,122.54,122.29,122.46,11747.0
2015-11-05 15:35:00,122.46,122.65,122.35,122.5,10036.0,122.46,122.65,122.35,122.5,10036.0
2015-11-05 15:40:00,122.48,122.79,122.46,122.77,16868.0,122.48,122.79,122.46,122.77,16868.0
2015-11-05 15:45:00,122.75,122.75,122.19,122.35,32785.0,122.75,122.75,122.19,122.35,32785.0
2015-11-05 15:50:00,122.43,122.65,122.33,122.55,29973.0,122.43,122.65,122.33,122.55,29973.0
2015-11-05 15:55:00,122.51,122.51,121.89,121.89,110482.0,122.51,122.51,121.89,121.89,110482.0
2015-11-06 09:30:00,120.25,121.34,119.38,119.38,87780.0,120.25,121.34,119.38,119.38,87780.0
2015-11-06 09:35:00,119.09,120.48,119.06,120.19,50694.0,119.09,120.48,119.06,120.19,50694.0
2015-11-06 09:40:00,120.42,121.12,120.27,120.82,22032.0,120.42,121.12,120.27,120.82,22032.0
2015-11-06 09:45:00,120.58,121.29,120.47,120.59,34544.0,120.58,121.29,120.47,120.59,34544.0
2015-11-06 09:50:00,120.74,121.13,120.09,120.09,27344.0,120.74,121.13,120.09,120.09,27344.0
2015-11-06 09:55:00,120.24,120.63,119.81,119.97,47250.0,120.24,120.63,119.81,119.97,47250.0
2015-11-06 10:00:00,120.29,120.29,119.12,119.51,30530.0,120.29,120.29,119.12,119.51,30530.0
2015-11-06 10:05:00,119.47,119.47,118.7,118.88,42050.0,119.47,119.47,118.7,118.88,42050.0
2015-11-06 10:10:00,118.77,119.3,118.52,119.12,25754.0,118.77,119.3,118.52,119.12,25754.0
2015-11-06 10:15:00,119.02,119.31,118.68,119.22,23100.0,119.02,119.31,118.68,119.22,23100.0
2015-11-06 10:20:00,119.17,119.36,118.62,118.62,38982.0,119.17,119.36,118.62,118.62,38982.0
2015-11-06 10:25:00,118.79,119.31,118.57,119.25,44288.0,118.79,119.31,118.57,119.25,44288.0
2015-11-06 10:30:00,119.37,119.41,118.87,119.04,34278.0,119.37,119.41,118.87,119.04,34278.0
2015-11-06 10:35:00,119.02,120.13,119.0,119.97,47424.0,119.02,120.13,119.0,119.97,47424.0
2015-11-06 10:40:00,120.03,120.5,120.0,120.46,80138.0,120.03,120.5,120.0,120.46,80138.0
2015-11-06 10:45:00,120.59,120.82,120.26,120.36,30674.0,120.59,120.82,120.26,120.36,30674.0
2015-11-06 10:50:00,120.26,120.38,119.3,119.31,69294.0,120.26,120.38,119.3,119.31,69294.0
2015-11-06 10:55:00,119.28,119.48,119.09,119.46,58200.0,119.28,119.48,119.09,119.46,58200.0
2015-11-06 11:00:00,119.5,119.94,119.38,119.48,34992.0,119.5,119.94,119.38,119.48,34992.0
2015-11-06 11:05:00,119.49,120.03,119.35,120.03,54172.0,119.49,120.03,119.35,120.03,54172.0
2015-11-06 11:10:00,120.06,120.13,119.73,120.0,39108.0,120.06,120.13,119.73,120.0,39108.0
2015-11-06 11:15:00,120.0,120.34,119.87,120.23,44852.0,120.0,120.34,119.87,120.23,44852.0
2015-11-06 11:20:00,120.15,120.46,119.56,119.56,61600.0,120.15,120.46,119.56,119.56,61600.0
2015-11-06 11:25:00,119.59,119.68,118.65,118.84,117488.0,119.59,119.68,118.65,118.84,117488.0
2015-11-06 11:30:00,118.98,119.6,118.93,119.43,33690.0,118.98,119.6,118.93,119.43,33690.0
2015-11-06 11:35:00,119.58,119.67,119.17,119.2,53124.0,119.58,119.67,119.17,119.2,53124.0
2015-11-06 11:40:00,119.2,119.54,119.16,119.54,26386.0,119.2,119.54,119.16,119.54,26386.0
2015-11-06 11:45:00,119.56,119.85,119.34,119.63,51800.0,119.56,119.85,119.34,119.63,51800.0
2015-11-06 11:50:00,119.63,120.5,119.58,120.42,50800.0,119.63,120.5,119.58,120.42,50800.0
2015-11-06 11:55:00,120.36,120.36,119.74,119.75,57988.0,120.36,120.36,119.74,119.75,57988.0
2015-11-06 12:00:00,119.83,119.99,119.66,119.92,23100.0,119.83,119.99,119.66,119.92,23100.0
2015-11-06 12:05:00,119.95,119.98,119.6,119.6,20092.0,119.95,119.98,119.6,119.6,20092.0
2015-11-06 12:10:00,119.74,119.9,119.67,119.82,19242.0,119.74,119.9,119.67,119.82,19242.0
2015-11-06 12:15:00,119.91,119.98,119.64,119.66,46704.0,119.91,119.98,119.64,119.66,46704.0
2015-11-06 12:20:00,119.71,119.72,118.96,118.99,34218.0,119.71,119.72,118.96,118.99,34218.0
2015-11-06 12:25:00,118.99,119.01,118.54,118.8,58188.0,118.99,119.01,118.54,118.8,58188.0
2015-11-06 12:30:00,118.91,119.27,118.81,119.16,13222.0,118.91,119.27,118.81,119.16,13222.0
2015-11-06 12:35:00,119.28,119.36,118.91,119.06,32730.0,119.28,119.36,118.91,119.06,32730.0
2015-11-06 12:40:00,119.04,119.58,118.95,119.58,19952.0,119.04,119.58,118.95,119.58,19952.0
2015-11-06 12:45:00,119.62,119.71,119.14,119.28,35116.0,119.62,119.71,119.14,119.28,35116.0
2015-11-06 12:50:00,119.23,119.57,119.13,119.2,17450.0,119.23,119.57,119.13,119.2,17450.0
2015-11-06 12:55:00,119.2,119.25,118.91,118.91,12456.0,119.2,119.25,118.91,118.91,12456.0
2015-11-06 13:00:00,118.99,119.3,118.95,119.08,18200.0,118.99,119.3,118.95,119.08,18200.0
2015-11-06 13:05:00,119.2,119.2,118.76,119.01,25090.0,119.2,119.2,118.76,119.01,25090.0
2015-11-06 13:10:00,119.14,119.25,119.03,119.16,62558.0,119.14,119.25,119.03,119.16,62558.0
2015-11-06 13:15:00,119.14,119.25,118.98,118.98,18904.0,119.14,119.25,118.98,118.98,18904.0
2015-11-06 13:20:00,119.04,119.41,119.03,119.17,24552.0,119.04,119.41,119.03,119.17,24552.0
2015-11-06 13:25:00,119.14,119.15,118.58,118.63,33794.0,119.14,119.15,118.58,118.63,33794.0
2015-11-06 13:30:00,118.54,118.58,117.66,117.74,67704.0,118.54,118.58,117.66,117.74,67704.0
2015-11-06 13:35:00,117.83,118.21,117.2,117.59,117316.0,117.83,118.21,117.2,117.59,117316.0
2015-11-06 13:40:00,117.52,117.82,117.31,117.39,37512.0,117.52,117.82,117.31,117.39,37512.0
2015-11-06 13:45:00,117.36,117.68,117.16,117.49,72966.0,117.36,117.68,117.16,117.49,72966.0
2015-11-06 13:50:00,117.56,118.7,117.56,118.7,85358.0,117.56,118.7,117.56,118.7,85358.0
2015-11-06 13:55:00,118.7,119.04,118.44,118.55,38622.0,118.7,119.04,118.44,118.55,38622.0
2015-11-06 14:00:00,118.57,118.7,118.33,118.4,26010.0,118.57,118.7,118.33,118.4,26010.0
2015-11-06 14:05:00,118.41,118.88,118.35,118.47,37950.0,118.41,118.88,118.35,118.47,37950.0
2015-11-06 14:10:00,118.37,118.49,117.77,117.83,27480.0,118.37,118.49,117.77,117.83,27480.0
2015-11-06 14:15:00,117.87,118.45,117.87,118.07,33300.0,117.87,118.45,117.87,118.07,33300.0
2015-11-06 14:20:00,118.13,118.6,118.13,118.3,26372.0,118.13,118.6,118.13,118.3,26372.0
2015-11-06 14:25:00,118.25,118.25,117.79,117.91,33600.0,118.25,118.25,117.79,117.91,33600.0
2015-11-06 14:30:00,117.85,118.04,117.24,117.36,56516.0,117.85,118.04,117.24,117.36,56516.0
2015-11-06 14:35:00,117.31,117.79,117.26,117.47,69796.0,117.31,117.79,117.26,117.47,69796.0
2015-11-06 14:40:00,117.51,117.66,117.21,117.21,37000.0,117.51,117.66,117.21,117.21,37000.0
2015-11-06 14:45:00,117.17,117.43,117.01,117.06,42340.0,117.17,117.43,117.01,117.06,42340.0
2015-11-06 14:50:00,117.17,117.35,117.02,117.14,49416.0,117.17,117.35,117.02,117.14,49416.0
2015-11-06 14:55:00,117.16,117.42,117.1,117.16,68592.0,117.16,117.42,117.1,117.16,68592.0
2015-11-06 15:00:00,117.18,117.66,117.16,117.46,48258.0,117.18,117.66,117.16,117.46,48258.0
2015-11-06 15:05:00,117.46,117.69,117.42,117.43,51456.0,117.46,117.69,117.42,117.43,51456.0
2015-11-06 15:10:00,117.42,117.55,117.31,117.54,62678.0,117.42,117.55,117.31,117.54,62678.0
2015-11-06 15:15:00,117.54,117.77,117.4,117.72,61258.0,117.54,117.77,117.4,117.72,61258.0
2015-11-06 15:20:00,117.72,117.98,117.7,117.98,42000.0,117.72,117.98,117.7,117.98,42000.0
2015-11-06 15:25:00,117.99,118.06,117.7,117.92,42226.0,117.99,118.06,117.7,117.92,42226.0
2015-11-06 15:30:00,117.94,118.25,117.94,118.15,49266.0,117.94,118.25,117.94,118.15,49266.0
2015-11-06 15:35:00,118.15,118.2,117.73,117.87,61200.0,118.15,118.2,117.73,117.87,61200.0
2015-11-06 15:40:00,117.88,118.25,117.77,118.09,61424.0,117.88,118.25,117.77,118.09,61424.0
2015-11-06 15:45:00,118.08,118.28,117.96,118.03,82416.0,118.08,118.28,117.96,118.03,82416.0
2015-11-06 15:50:00,118.05,118.26,117.98,118.02,105970.0,118.05,118.26,117.98,118.02,105970.0
2015-11-06 15:55:00,118.01,118.03,117.78,117.94,185690.0,118.01,118.03,117.78,117.94,185690.0
2015-11-09 09:30:00,117.7,117.85,116.94,117.84,12649.0,117.7,117.85,116.94,117.84,12649.0
2015-11-09 09:35:00,117.86,118.41,117.37,118.22,10317.0,117.86,118.41,117.37,118.22,10317.0
2015-11-09 09:40:00,118.04,118.46,117.71,118.07,7019.0,118.04,118.46,117.71,118.07,7019.0
2015-11-09 09:45:00,118.33,118.75,118.14,118.68,4600.0,118.33,118.75,118.14,118.68,4600.0
2015-11-09 09:50:00,118.65,120.11,118.55,119.82,30084.0,118.65,120.11,118.55,119.82,30084.0
2015-11-09 09:55:00,119.56,119.78,118.96,119.27,7913.0,119.56,119.78,118.96,119.27,7913.0
2015-11-09 10:00:00,119.11,119.11,118.4,118.8,4055.0,119.11,119.11,118.4,118.8,4055.0
2015-11-09 10:05:00,118.64,118.64,117.62,117.78,9387.0,118.64,118.64,117.62,117.78,9387.0
2015-11-09 10:10:00,117.58,118.02,117.25,117.83,11304.0,117.58,118.02,117.25,117.83,11304.0
2015-11-09 10:15:00,117.86,118.26,117.45,118.14,10894.0,117.86,118.26,117.45,118.14,10894.0
2015-11-09 10:20:00,118.13,118.71,117.81,118.32,11973.0,118.13,118.71,117.81,118.32,11973.0
2015-11-09 10:25:00,118.3,119.3,118.3,119.12,38781.0,118.3,119.3,118.3,119.12,38781.0
2015-11-09 10:30:00,119.12,119.12,118.46,118.65,6763.0,119.12,119.12,118.46,118.65,6763.0
2015-11-09 10:35:00,118.68,119.31,118.6,119.28,23626.0,118.68,119.31,118.6,119.28,23626.0
2015-11-09 10:40:00,119.23,119.72,118.85,119.72,15469.0,119.23,119.72,118.85,119.72,15469.0
2015-11-09 10:45:00,119.65,119.73,119.2,119.5,7316.0,119.65,119.73,119.2,119.5,7316.0
2015-11-09 10:50:00,119.42,119.8,119.24,119.68,23638.0,119.42,119.8,119.24,119.68,23638.0
2015-11-09 10:55:00,119.69,119.94,119.45,119.78,20354.0,119.69,119.94,119.45,119.78,20354.0
2015-11-09 11:00:00,119.78,119.88,119.49,119.49,19092.0,119.78,119.88,119.49,119.49,19092.0
2015-11-09 11:05:00,119.55,119.55,118.86,118.9,13427.0,119.55,119.55,118.86,118.9,13427.0
2015-11-09 11:10:00,118.91,119.07,118.34,118.4,15440.0,118.91,119.07,118.34,118.4,15440.0
2015-11-09 11:15:00,118.46,118.63,118.14,118.38,42390.0,118.46,118.63,118.14,118.38,42390.0
2015-11-09 11:20:00,118.29,118.36,117.98,117.98,30593.0,118.29,118.36,117.98,117.98,30593.0
2015-11-09 11:25:00,118.06,118.3,117.85,118.0,24553.0,118.06,118.3,117.85,118.0,24553.0
2015-11-09 11:30:00,118.08,118.52,118.06,118.37,43105.0,118.08,118.52,118.06,118.37,43105.0
2015-11-09 11:35:00,118.37,118.41,118.04,118.1,10118.0,118.37,118.41,118.04,118.1,10118.0
2015-11-09 11:40:00,118.12,118.27,117.94,118.02,5004.0,118.12,118.27,117.94,118.02,5004.0
2015-11-09 11:45:00,117.94,118.11,117.79,118.01,17185.0,117.94,118.11,117.79,118.01,17185.0
2015-11-09 11:50:00,117.97,118.08,117.76,117.76,6500.0,117.97,118.08,117.76,117.76,6500.0
2015-11-09 11:55:00,117.83,117.99,117.68,117.87,13288.0,117.83,117.99,117.68,117.87,13288.0
2015-11-09 12:00:00,117.92,117.95,117.75,117.93,4900.0,117.92,117.95,117.75,117.93,4900.0
2015-11-09 12:05:00,117.88,118.14,117.82,118.06,25500.0,117.88,118.14,117.82,118.06,25500.0
2015-11-09 12:10:00,118.06,118.21,117.8,118.19,10857.0,118.06,118.21,117.8,118.19,10857.0
2015-11-09 12:15:00,118.17,118.56,118.17,118.31,32291.0,118.17,118.56,118.17,118.31,32291.0
2015-11-09 12:20:00,118.49,119.15,118.46,118.77,17669.0,118.49,119.15,118.46,118.77,17669.0
2015-11-09 12:25:00,118.76,118.86,118.43,118.86,13500.0,118.76,118.86,118.43,118.86,13500.0
2015-11-09 12:30:00,118.73,119.0,118.52,118.8,8100.0,118.73,119.0,118.52,118.8,8100.0
2015-11-09 12:35:00,118.73,118.98,118.66,118.82,4300.0,118.73,118.98,118.66,118.82,4300.0
2015-11-09 12:40:00,118.88,119.0,118.36,118.51,10122.0,118.88,119.0,118.36,118.51,10122.0
2015-11-09 12:45:00,118.44,118.44,118.22,118.29,7500.0,118.44,118.44,118.22,118.29,7500.0
2015-11-09 12:50:00,118.3,118.41,118.12,118.41,5630.0,118.3,118.41,118.12,118.41,5630.0
2015-11-09 12:55:00,118.26,118.46,118.19,118.33,13448.0,118.26,118.46,118.19,118.33,13448.0
2015-11-09 13:00:00,118.34,118.41,118.09,118.2,5118.0,118.34,118.41,118.09,118.2,5118.0
2015-11-09 13:05:00,118.13,118.33,118.13,118.23,9485.0,118.13,118.33,118.13,118.23,9485.0
2015-11-09 13:10:00,118.3,118.4,118.12,118.12,2600.0,118.3,118.4,118.12,118.12,2600.0
2015-11-09 13:15:00,118.24,118.4,118.17,118.32,6007.0,118.24,118.4,118.17,118.32,6007.0
2015-11-09 13:20:00,118.29,118.43,118.17,118.17,15298.0,118.29,118.43,118.17,118.17,15298.0
2015-11-09 13:25:00,118.25,118.36,118.05,118.1,5165.0,118.25,118.36,118.05,118.1,5165.0
2015-11-09 13:30:00,118.03,118.26,117.91,118.16,15147.0,118.03,118.26,117.91,118.16,15147.0
2015-11-09 13:35:00,118.19,118.67,118.18,118.64,4500.0,118.19,118.67,118.18,118.64,4500.0
2015-11-09 13:40:00,118.67,118.68,118.2,118.61,8612.0,118.67,118.68,118.2,118.61,8612.0
2015-11-09 13:45:00,118.69,118.72,118.26,118.37,6662.0,118.69,118.72,118.26,118.37,6662.0
2015-11-09 13:50:00,118.29,118.36,118.03,118.25,5700.0,118.29,118.36,118.03,118.25,5700.0
2015-11-09 13:55:00,118.21,118.48,118.21,118.3,3700.0,118.21,118.48,118.21,118.3,3700.0
2015-11-09 14:00:00,118.16,118.5,118.05,118.5,3089.0,118.16,118.5,118.05,118.5,3089.0
2015-11-09 14:05:00,118.52,118.66,118.37,118.5,8849.0,118.52,118.66,118.37,118.5,8849.0
2015-11-09 14:10:00,118.57,118.67,118.39,118.57,7582.0,118.57,118.67,118.39,118.57,7582.0
2015-11-09 14:15:00,118.46,118.85,118.43,118.79,8310.0,118.46,118.85,118.43,118.79,8310.0
2015-11-09 14:20:00,118.83,119.16,118.65,118.65,11500.0,118.83,119.16,118.65,118.65,11500.0
2015-11-09 14:25:00,118.73,118.89,118.43,118.43,4885.0,118.73,118.89,118.43,118.43,4885.0
2015-11-09 14:30:00,118.5,118.83,118.41,118.65,38220.0,118.5,118.83,118.41,118.65,38220.0
2015-11-09 14:35:00,118.75,118.8,118.36,118.42,26824.0,118.75,118.8,118.36,118.42,26824.0
2015-11-09 14:40:00,118.48,118.58,118.35,118.5,9439.0,118.48,118.58,118.35,118.5,9439.0
2015-11-09 14:45:00,118.42,118.64,118.37,118.53,8393.0,118.42,118.64,118.37,118.53,8393.0
2015-11-09 14:50:00,118.54,118.81,118.45,118.53,9465.0,118.54,118.81,118.45,118.53,9465.0
2015-11-09 14:55:00,118.55,118.77,118.54,118.59,13300.0,118.55,118.77,118.54,118.59,13300.0
2015-11-09 15:00:00,118.62,118.75,118.46,118.73,8900.0,118.62,118.75,118.46,118.73,8900.0
2015-11-09 15:05:00,118.71,118.75,118.49,118.51,8040.0,118.71,118.75,118.49,118.51,8040.0
2015-11-09 15:10:00,118.59,118.66,118.42,118.45,9340.0,118.59,118.66,118.42,118.45,9340.0
2015-11-09 15:15:00,118.49,118.55,118.36,118.53,13057.0,118.49,118.55,118.36,118.53,13057.0
2015-11-09 15:20:00,118.5,118.51,118.24,118.29,10821.0,118.5,118.51,118.24,118.29,10821.0
2015-11-09 15:25:00,118.32,118.48,118.27,118.34,9366.0,118.32,118.48,118.27,118.34,9366.0
2015-11-09 15:30:00,118.42,118.74,118.41,118.73,6876.0,118.42,118.74,118.41,118.73,6876.0
2015-11-09 15:35:00,118.75,119.21,118.75,119.15,10240.0,118.75,119.21,118.75,119.15,10240.0
2015-11-09 15:40:00,119.18,119.25,118.98,119.07,10097.0,119.18,119.25,118.98,119.07,10097.0
2015-11-09 15:45:00,119.11,119.38,119.02,119.31,16268.0,119.11,119.38,119.02,119.31,16268.0
2015-11-09 15:50:00,119.38,119.45,119.18,119.22,30559.0,119.38,119.45,119.18,119.22,30559.0
2015-11-09 15:55:00,119.21,119.22,118.82,118.84,88580.0,119.21,119.22,118.82,118.84,88580.0
2015-11-10 09:30:00,118.8,119.95,118.63,118.63,22729.0,118.8,119.95,118.63,118.63,22729.0
2015-11-10 09:35:00,119.31,119.77,118.88,119.19,4463.0,119.31,119.77,118.88,119.19,4463.0
2015-11-10 09:40:00,119.06,119.06,117.64,117.7,20021.0,119.06,119.06,117.64,117.7,20021.0
2015-11-10 09:45:00,117.68,118.65,117.68,118.6,11053.0,117.68,118.65,117.68,118.6,11053.0
2015-11-10 09:50:00,118.87,118.87,118.16,118.67,9390.0,118.87,118.87,118.16,118.67,9390.0
2015-11-10 09:55:00,118.72,118.87,118.51,118.51,12415.0,118.72,118.87,118.51,118.51,12415.0
2015-11-10 10:00:00,118.33,118.63,118.22,118.31,12921.0,118.33,118.63,118.22,118.31,12921.0
2015-11-10 10:05:00,118.26,118.42,118.05,118.2,5837.0,118.26,118.42,118.05,118.2,5837.0
2015-11-10 10:10:00,118.2,118.2,117.8,117.8,7536.0,118.2,118.2,117.8,117.8,7536.0
2015-11-10 10:15:00,117.91,118.32,117.79,117.93,22145.0,117.91,118.32,117.79,117.93,22145.0
2015-11-10 10:20:00,117.93,118.16,117.73,118.16,17300.0,117.93,118.16,117.73,118.16,17300.0
2015-11-10 10:25:00,118.18,118.21,117.84,117.85,2850.0,118.18,118.21,117.84,117.85,2850.0
2015-11-10 10:30:00,117.8,118.12,117.64,117.7,14475.0,117.8,118.12,117.64,117.7,14475.0
2015-11-10 10:35:00,117.69,118.1,117.63,117.91,16203.0,117.69,118.1,117.63,117.91,16203.0
2015-11-10 10:40:00,117.91,117.92,117.62,117.91,9016.0,117.91,117.92,117.62,117.91,9016.0
2015-11-10 10:45:00,117.88,118.35,117.75,118.35,5922.0,117.88,118.35,117.75,118.35,5922.0
2015-11-10 10:50:00,118.3,118.31,117.98,117.98,4515.0,118.3,118.31,117.98,117.98,4515.0
2015-11-10 10:55:00,118.07,118.15,117.75,117.87,14541.0,118.07,118.15,117.75,117.87,14541.0
2015-11-10 11:00:00,117.91,118.19,117.87,117.96,4389.0,117.91,118.19,117.87,117.96,4389.0
2015-11-10 11:05:00,118.04,118.14,117.94,118.01,3125.0,118.04,118.14,117.94,118.01,3125.0
2015-11-10 11:10:00,117.92,117.97,117.66,117.89,8000.0,117.92,117.97,117.66,117.89,8000.0
2015-11-10 11:15:00,117.82,118.08,117.76,117.76,7100.0,117.82,118.08,117.76,117.76,7100.0
2015-11-10 11:20:00,117.96,118.12,117.87,118.02,9630.0,117.96,118.12,117.87,118.02,9630.0
2015-11-10 11:25:00,117.94,118.12,117.79,117.91,4855.0,117.94,118.12,117.79,117.91,4855.0
2015-11-10 11:30:00,117.96,118.08,117.9,118.08,6650.0,117.96,118.08,117.9,118.08,6650.0
2015-11-10 11:35:00,118.04,118.1,117.98,118.05,4199.0,118.04,118.1,117.98,118.05,4199.0
2015-11-10 11:40:00,118.05,118.32,118.02,118.1,9524.0,118.05,118.32,118.02,118.1,9524.0
2015-11-10 11:45:00,118.16,118.31,118.14,118.27,11012.0,118.16,118.31,118.14,118.27,11012.0
2015-11-10 11:50:00,118.27,118.34,118.14,118.25,5229.0,118.27,118.34,118.14,118.25,5229.0
2015-11-10 11:55:00,118.14,118.38,118.14,118.24,3974.0,118.14,118.38,118.14,118.24,3974.0
2015-11-10 12:00:00,118.2,118.26,117.93,117.98,7900.0,118.2,118.26,117.93,117.98,7900.0
2015-11-10 12:05:00,118.04,118.07,117.75,117.8,5300.0,118.04,118.07,117.75,117.8,5300.0
2015-11-10 12:10:00,117.79,117.79,117.56,117.79,4900.0,117.79,117.79,117.56,117.79,4900.0
2015-11-10 12:15:00,117.81,118.15,117.81,118.06,7927.0,117.81,118.15,117.81,118.06,7927.0
2015-11-10 12:20:00,118.14,118.24,118.04,118.21,4651.0,118.14,118.24,118.04,118.21,4651.0
2015-11-10 12:25:00,118.24,118.36,118.16,118.33,4650.0,118.24,118.36,118.16,118.33,4650.0
2015-11-10 12:30:00,118.25,118.33,118.1,118.22,15800.0,118.25,118.33,118.1,118.22,15800.0
2015-11-10 12:35:00,118.17,118.35,118.06,118.26,10564.0,118.17,118.35,118.06,118.26,10564.0
2015-11-10 12:40:00,118.23,118.29,117.97,118.01,7754.0,118.23,118.29,117.97,118.01,7754.0
2015-11-10 12:45:00,117.82,117.85,117.71,117.73,3908.0,117.82,117.85,117.71,117.73,3908.0
2015-11-10 12:50:00,117.72,117.92,117.66,117.78,5935.0,117.72,117.92,117.66,117.78,5935.0
2015-11-10 12:55:00,117.78,118.0,117.77,117.91,5497.0,117.78,118.0,117.77,117.91,5497.0
2015-11-10 13:00:00,117.91,118.12,117.91,118.0,3100.0,117.91,118.12,117.91,118.0,3100.0
2015-11-10 13:05:00,118.06,118.06,117.7,117.87,5419.0,118.06,118.06,117.7,117.87,5419.0
2015-11-10 13:10:00,117.8,117.91,117.68,117.75,7395.0,117.8,117.91,117.68,117.75,7395.0
2015-11-10 13:15:00,117.74,117.8,117.61,117.61,2274.0,117.74,117.8,117.61,117.61,2274.0
2015-11-10 13:20:00,117.63,117.84,117.59,117.76,5806.0,117.63,117.84,117.59,117.76,5806.0
2015-11-10 13:25:00,117.71,117.82,117.68,117.68,5504.0,117.71,117.82,117.68,117.68,5504.0
2015-11-10 13:30:00,117.72,117.79,117.66,117.79,6150.0,117.72,117.79,117.66,117.79,6150.0
2015-11-10 13:35:00,117.83,117.91,117.73,117.91,10884.0,117.83,117.91,117.73,117.91,10884.0
2015-11-10 13:40:00,117.87,118.19,117.82,118.07,13193.0,117.87,118.19,117.82,118.07,13193.0
2015-11-10 13:45:00,118.1,118.43,118.06,118.24,19338.0,118.1,118.43,118.06,118.24,19338.0
2015-11-10 13:50:00,118.28,118.59,118.25,118.53,5495.0,118.28,118.59,118.25,118.53,5495.0
2015-11-10 13:55:00,118.59,118.59,118.28,118.28,7546.0,118.59,118.59,118.28,118.28,7546.0
2015-11-10 14:00:00,118.32,118.73,118.29,118.4,38528.0,118.32,118.73,118.29,118.4,38528.0
2015-11-10 14:05:00,118.41,118.41,118.16,118.2,5100.0,118.41,118.41,118.16,118.2,5100.0
2015-11-10 14:10:00,118.15,118.36,118.15,118.23,7220.0,118.15,118.36,118.15,118.23,7220.0
2015-11-10 14:15:00,118.34,118.46,118.15,118.15,7570.0,118.34,118.46,118.15,118.15,7570.0
2015-11-10 14:20:00,118.09,118.27,118.09,118.1,4438.0,118.09,118.27,118.09,118.1,4438.0
2015-11-10 14:25:00,118.2,118.21,118.0,118.09,7592.0,118.2,118.21,118.0,118.09,7592.0
2015-11-10 14:30:00,118.09,118.09,117.82,117.87,8179.0,118.09,118.09,117.82,117.87,8179.0
2015-11-10 14:35:00,117.87,117.88,117.76,117.79,12750.0,117.87,117.88,117.76,117.79,12750.0
2015-11-10 14:40:00,117.78,118.01,117.56,117.97,13140.0,117.78,118.01,117.56,117.97,13140.0
2015-11-10 14:45:00,117.92,118.04,117.91,118.02,7811.0,117.92,118.04,117.91,118.02,7811.0
2015-11-10 14:50:00,118.04,118.21,117.89,117.93,6055.0,118.04,118.21,117.89,117.93,6055.0
2015-11-10 14:55:00,117.84,118.19,117.84,118.13,4297.0,117.84,118.19,117.84,118.13,4297.0
2015-11-10 15:00:00,118.09,118.21,117.91,118.04,5719.0,118.09,118.21,117.91,118.04,5719.0
2015-11-10 15:05:00,118.02,118.43,118.0,118.41,10821.0,118.02,118.43,118.0,118.41,10821.0
2015-11-10 15:10:00,118.46,118.61,118.29,118.53,7635.0,118.46,118.61,118.29,118.53,7635.0
2015-11-10 15:15:00,118.52,118.6,118.47,118.53,11988.0,118.52,118.6,118.47,118.53,11988.0
2015-11-10 15:20:00,118.52,118.63,118.49,118.56,15837.0,118.52,118.63,118.49,118.56,15837.0
2015-11-10 15:25:00,118.61,118.7,118.55,118.62,8755.0,118.61,118.7,118.55,118.62,8755.0
2015-11-10 15:30:00,118.69,118.78,118.58,118.58,7709.0,118.69,118.78,118.58,118.58,7709.0
2015-11-10 15:35:00,118.55,118.63,118.49,118.58,4441.0,118.55,118.63,118.49,118.58,4441.0
2015-11-10 15:40:00,118.59,118.81,118.49,118.8,7014.0,118.59,118.81,118.49,118.8,7014.0
2015-11-10 15:45:00,118.74,118.97,118.72,118.95,24144.0,118.74,118.97,118.72,118.95,24144.0
2015-11-10 15:50:00,118.91,118.94,118.59,118.68,27350.0,118.91,118.94,118.59,118.68,27350.0
2015-11-10 15:55:00,118.65,118.95,118.49,118.91,50749.0,118.65,118.95,118.49,118.91,50749.0
2015-11-11 09:30:00,119.59,119.9,117.67,117.68,26923.0,119.59,119.9,117.67,117.68,26923.0
2015-11-11 09:35:00,117.78,118.5,117.68,118.18,84850.0,117.78,118.5,117.68,118.18,84850.0
2015-11-11 09:40:00,118.18,118.42,117.52,118.09,28550.0,118.18,118.42,117.52,118.09,28550.0
2015-11-11 09:45:00,118.3,118.3,118.01,118.13,2820.0,118.3,118.3,118.01,118.13,2820.0
2015-11-11 09:50:00,118.23,119.15,118.13,118.72,14963.0,118.23,119.15,118.13,118.72,14963.0
2015-11-11 09:55:00,118.71,119.19,118.63,118.95,6396.0,118.71,119.19,118.63,118.95,6396.0
2015-11-11 10:00:00,118.96,119.07,118.78,118.88,5700.0,118.96,119.07,118.78,118.88,5700.0
2015-11-11 10:05:00,118.8,119.07,118.65,119.03,9685.0,118.8,119.07,118.65,119.03,9685.0
2015-11-11 10:10:00,119.01,119.03,118.64,118.73,4100.0,119.01,119.03,118.64,118.73,4100.0
2015-11-11 10:15:00,118.78,118.96,118.49,118.96,5562.0,118.78,118.96,118.49,118.96,5562.0
2015-11-11 10:20:00,118.79,118.97,118.64,118.97,7732.0,118.79,118.97,118.64,118.97,7732.0
2015-11-11 10:25:00,118.77,118.88,118.33,118.88,11100.0,118.77,118.88,118.33,118.88,11100.0
2015-11-11 10:30:00,118.8,118.89,118.57,118.57,4053.0,118.8,118.89,118.57,118.57,4053.0
2015-11-11 10:35:00,118.66,118.66,117.99,118.18,14866.0,118.66,118.66,117.99,118.18,14866.0
2015-11-11 10:40:00,118.0,118.37,118.0,118.24,7963.0,118.0,118.37,118.0,118.24,7963.0
2015-11-11 10:45:00,118.27,118.44,118.14,118.39,5500.0,118.27,118.44,118.14,118.39,5500.0
2015-11-11 10:50:00,118.2,118.26,118.12,118.13,3800.0,118.2,118.26,118.12,118.13,3800.0
2015-11-11 10:55:00,118.13,118.52,118.13,118.52,8618.0,118.13,118.52,118.13,118.52,8618.0
2015-11-11 11:00:00,118.52,118.55,118.28,118.38,12504.0,118.52,118.55,118.28,118.38,12504.0
2015-11-11 11:05:00,118.3,118.53,118.24,118.48,10151.0,118.3,118.53,118.24,118.48,10151.0
2015-11-11 11:10:00,118.44,118.61,118.21,118.37,20838.0,118.44,118.61,118.21,118.37,20838.0
2015-11-11 11:15:00,118.31,118.46,118.22,118.37,9260.0,118.31,118.46,118.22,118.37,9260.0
2015-11-11 11:20:00,118.36,118.59,118.3,118.37,31643.0,118.36,118.59,118.3,118.37,31643.0
2015-11-11 11:25:00,118.34,118.58,118.34,118.56,4500.0,118.34,118.58,118.34,118.56,4500.0
2015-11-11 11:30:00,118.65,118.88,118.47,118.88,8200.0,118.65,118.88,118.47,118.88,8200.0
2015-11-11 11:35:00,118.81,118.81,118.52,118.52,2800.0,118.81,118.81,118.52,118.52,2800.0
2015-11-11 11:40:00,118.51,118.56,118.16,118.3,4586.0,118.51,118.56,118.16,118.3,4586.0
2015-11-11 11:45:00,118.27,118.46,118.21,118.21,3266.0,118.27,118.46,118.21,118.21,3266.0
2015-11-11 11:50:00,118.23,118.43,118.19,118.41,9300.0,118.23,118.43,118.19,118.41,9300.0
2015-11-11 11:55:00,118.4,118.94,118.33,118.94,27060.0,118.4,118.94,118.33,118.94,27060.0
2015-11-11 12:00:00,118.89,118.95,118.68,118.84,4000.0,118.89,118.95,118.68,118.84,4000.0
2015-11-11 12:05:00,118.75,119.01,118.71,119.01,13357.0,118.75,119.01,118.71,119.01,13357.0
2015-11-11 12:10:00,119.07,119.46,119.01,119.22,3500.0,119.07,119.46,119.01,119.22,3500.0
2015-11-11 12:15:00,119.32,119.39,119.1,119.1,9374.0,119.32,119.39,119.1,119.1,9374.0
2015-11-11 12:20:00,119.04,119.69,119.03,119.69,7253.0,119.04,119.69,119.03,119.69,7253.0
2015-11-11 12:25:00,119.72,119.9,119.47,119.56,6945.0,119.72,119.9,119.47,119.56,6945.0
2015-11-11 12:30:00,119.56,119.82,119.35,119.71,5607.0,119.56,119.82,119.35,119.71,5607.0
2015-11-11 12:35:00,119.73,119.81,119.41,119.52,6992.0,119.73,119.81,119.41,119.52,6992.0
2015-11-11 12:40:00,119.62,119.62,118.96,118.97,6819.0,119.62,119.62,118.96,118.97,6819.0
2015-11-11 12:45:00,118.9,119.03,118.89,119.0,3300.0,118.9,119.03,118.89,119.0,3300.0
2015-11-11 12:50:00,119.0,119.13,118.88,119.01,21615.0,119.0,119.13,118.88,119.01,21615.0
2015-11-11 12:55:00,118.94,119.23,118.88,119.22,3550.0,118.94,119.23,118.88,119.22,3550.0
2015-11-11 13:00:00,119.23,119.33,118.9,119.11,11900.0,119.23,119.33,118.9,119.11,11900.0
2015-11-11 13:05:00,119.08,119.1,118.73,119.03,12556.0,119.08,119.1,118.73,119.03,12556.0
2015-11-11 13:10:00,119.0,119.0,118.77,119.0,5799.0,119.0,119.0,118.77,119.0,5799.0
2015-11-11 13:15:00,118.99,119.0,118.68,118.68,1925.0,118.99,119.0,118.68,118.68,1925.0
2015-11-11 13:20:00,118.86,118.93,118.75,118.75,3233.0,118.86,118.93,118.75,118.75,3233.0
2015-11-11 13:25:00,118.72,118.8,118.51,118.65,7600.0,118.72,118.8,118.51,118.65,7600.0
2015-11-11 13:30:00,118.67,118.93,118.65,118.77,8616.0,118.67,118.93,118.65,118.77,8616.0
2015-11-11 13:35:00,118.69,118.73,118.65,118.65,300.0,118.69,118.73,118.65,118.65,300.0
2015-11-11 13:40:00,118.72,118.76,118.53,118.59,2500.0,118.72,118.76,118.53,118.59,2500.0
2015-11-11 13:45:00,118.59,118.9,118.51,118.9,5780.0,118.59,118.9,118.51,118.9,5780.0
2015-11-11 13:50:00,118.91,119.1,118.8,119.02,14127.0,118.91,119.1,118.8,119.02,14127.0
2015-11-11 13:55:00,119.09,119.12,118.82,118.82,11350.0,119.09,119.12,118.82,118.82,11350.0
2015-11-11 14:00:00,118.92,118.94,118.76,118.91,5026.0,118.92,118.94,118.76,118.91,5026.0
2015-11-11 14:05:00,119.0,119.14,118.76,118.85,7486.0,119.0,119.14,118.76,118.85,7486.0
2015-11-11 14:10:00,118.84,118.97,118.55,118.73,9319.0,118.84,118.97,118.55,118.73,9319.0
2015-11-11 14:15:00,118.74,118.76,118.45,118.59,7630.0,118.74,118.76,118.45,118.59,7630.0
2015-11-11 14:20:00,118.66,118.66,118.49,118.6,5850.0,118.66,118.66,118.49,118.6,5850.0
2015-11-11 14:25:00,118.6,118.78,118.43,118.78,5154.0,118.6,118.78,118.43,118.78,5154.0
2015-11-11 14:30:00,118.66,118.77,118.52,118.76,8163.0,118.66,118.77,118.52,118.76,8163.0
2015-11-11 14:35:00,118.7,118.74,118.45,118.48,4987.0,118.7,118.74,118.45,118.48,4987.0
2015-11-11 14:40:00,118.37,118.45,118.12,118.24,20745.0,118.37,118.45,118.12,118.24,20745.0
2015-11-11 14:45:00,118.4,118.44,118.29,118.33,6179.0,118.4,118.44,118.29,118.33,6179.0
2015-11-11 14:50:00,118.31,118.46,118.2,118.28,15882.0,118.31,118.46,118.2,118.28,15882.0
2015-11-11 14:55:00,118.23,118.34,118.07,118.26,13517.0,118.23,118.34,118.07,118.26,13517.0
2015-11-11 15:00:00,118.18,118.39,118.18,118.39,16676.0,118.18,118.39,118.18,118.39,16676.0
2015-11-11 15:05:00,118.34,118.47,118.13,118.23,18332.0,118.34,118.47,118.13,118.23,18332.0
2015-11-11 15:10:00,118.26,118.57,118.19,118.54,11815.0,118.26,118.57,118.19,118.54,11815.0
2015-11-11 15:15:00,118.52,118.62,118.2,118.2,9648.0,118.52,118.62,118.2,118.2,9648.0
2015-11-11 15:20:00,118.25,118.28,118.02,118.02,6446.0,118.25,118.28,118.02,118.02,6446.0
2015-11-11 15:25:00,118.16,118.31,118.12,118.18,14677.0,118.16,118.31,118.12,118.18,14677.0
2015-11-11 15:30:00,118.11,118.32,118.11,118.23,7472.0,118.11,118.32,118.11,118.23,7472.0
2015-11-11 15:35:00,118.25,118.38,118.18,118.28,6700.0,118.25,118.38,118.18,118.28,6700.0
2015-11-11 15:40:00,118.22,118.35,118.19,118.34,4625.0,118.22,118.35,118.19,118.34,4625.0
2015-11-11 15:45:00,118.33,118.39,118.15,118.16,10050.0,118.33,118.39,118.15,118.16,10050.0
2015-11-11 15:50:00,118.19,118.39,118.14,118.32,16849.0,118.19,118.39,118.14,118.32,16849.0
2015-11-11 15:55:00,118.29,118.29,118.12,118.19,50755.0,118.29,118.29,118.12,118.19,50755.0
2015-11-12 09:30:00,117.78,118.29,117.36,117.58,11626.0,117.78,118.29,117.36,117.58,11626.0
2015-11-12 09:35:00,117.33,117.9,117.06,117.66,5976.0,117.33,117.9,117.06,117.66,5976.0
2015-11-12 09:40:00,117.66,118.09,117.45,117.46,7970.0,117.66,118.09,117.45,117.46,7970.0
2015-11-12 09:45:00,117.63,117.99,117.56,117.56,7100.0,117.63,117.99,117.56,117.56,7100.0
2015-11-12 09:50:00,117.72,117.84,117.42,117.42,2700.0,117.72,117.84,117.42,117.42,2700.0
2015-11-12 09:55:00,117.17,117.62,117.05,117.58,4865.0,117.17,117.62,117.05,117.58,4865.0
2015-11-12 10:00:00,117.28,117.58,116.87,117.27,12180.0,117.28,117.58,116.87,117.27,12180.0
2015-11-12 10:05:00,117.07,117.28,116.87,117.15,4555.0,117.07,117.28,116.87,117.15,4555.0
2015-11-12 10:10:00,117.36,117.6,116.99,117.48,10600.0,117.36,117.6,116.99,117.48,10600.0
2015-11-12 10:15:00,117.38,117.78,117.31,117.76,2906.0,117.38,117.78,117.31,117.76,2906.0
2015-11-12 10:20:00,117.69,117.98,117.59,117.8,8450.0,117.69,117.98,117.59,117.8,8450.0
2015-11-12 10:25:00,117.82,118.02,117.45,117.77,10550.0,117.82,118.02,117.45,117.77,10550.0
2015-11-12 10:30:00,117.79,118.18,117.73,118.18,10505.0,117.79,118.18,117.73,118.18,10505.0
2015-11-12 10:35:00,118.22,118.5,118.12,118.44,6127.0,118.22,118.5,118.12,118.44,6127.0
2015-11-12 10:40:00,118.4,118.65,117.92,118.5,3635.0,118.4,118.65,117.92,118.5,3635.0
2015-11-12 10:45:00,118.63,118.94,118.49,118.49,6222.0,118.63,118.94,118.49,118.49,6222.0
2015-11-12 10:50:00,118.44,118.57,118.16,118.51,3500.0,118.44,118.57,118.16,118.51,3500.0
2015-11-12 10:55:00,118.51,118.7,118.35,118.44,6556.0,118.51,118.7,118.35,118.44,6556.0
2015-11-12 11:00:00,118.46,118.56,118.35,118.52,4761.0,118.46,118.56,118.35,118.52,4761.0
2015-11-12 11:05:00,118.57,118.75,118.43,118.75,10719.0,118.57,118.75,118.43,118.75,10719.0
2015-11-12 11:10:00,118.69,118.8,118.47,118.7,7704.0,118.69,118.8,118.47,118.7,7704.0
2015-11-12 11:15:00,118.69,119.11,118.62,118.87,6929.0,118.69,119.11,118.62,118.87,6929.0
2015-11-12 11:20:00,118.75,118.84,118.32,118.54,18064.0,118.75,118.84,118.32,118.54,18064.0
2015-11-12 11:25:00,118.53,118.79,118.53,118.67,6481.0,118.53,118.79,118.53,118.67,6481.0
2015-11-12 11:30:00,118.52,118.61,118.43,118.44,6200.0,118.52,118.61,118.43,118.44,6200.0
2015-11-12 11:35:00,118.37,118.39,118.18,118.28,8613.0,118.37,118.39,118.18,118.28,8613.0
2015-11-12 11:40:00,118.15,118.51,118.11,118.18,22663.0,118.15,118.51,118.11,118.18,22663.0
2015-11-12 11:45:00,118.1,118.19,117.94,118.16,4401.0,118.1,118.19,117.94,118.16,4401.0
2015-11-12 11:50:00,118.01,118.29,118.01,118.29,6190.0,118.01,118.29,118.01,118.29,6190.0
2015-11-12 11:55:00,118.23,118.32,118.01,118.21,11110.0,118.23,118.32,118.01,118.21,11110.0
2015-11-12 12:00:00,118.31,118.32,118.16,118.2,5320.0,118.31,118.32,118.16,118.2,5320.0
2015-11-12 12:05:00,118.2,118.26,118.0,118.0,4331.0,118.2,118.26,118.0,118.0,4331.0
2015-11-12 12:10:00,117.98,118.12,117.93,118.05,3100.0,117.98,118.12,117.93,118.05,3100.0
2015-11-12 12:15:00,117.97,118.18,117.9,118.06,10336.0,117.97,118.18,117.9,118.06,10336.0
2015-11-12 12:20:00,118.0,118.14,117.97,118.1,3151.0,118.0,118.14,117.97,118.1,3151.0
2015-11-12 12:25:00,118.11,118.35,118.11,118.28,1700.0,118.11,118.35,118.11,118.28,1700.0
2015-11-12 12:30:00,118.29,118.29,118.05,118.2,8005.0,118.29,118.29,118.05,118.2,8005.0
2015-11-12 12:35:00,118.28,118.28,117.98,118.06,28600.0,118.28,118.28,117.98,118.06,28600.0
2015-11-12 12:40:00,118.08,118.18,118.02,118.16,1770.0,118.08,118.18,118.02,118.16,1770.0
2015-11-12 12:45:00,118.13,118.36,118.03,118.3,3524.0,118.13,118.36,118.03,118.3,3524.0
2015-11-12 12:50:00,118.4,118.66,118.4,118.41,3505.0,118.4,118.66,118.4,118.41,3505.0
2015-11-12 12:55:00,118.32,118.54,118.25,118.41,1800.0,118.32,118.54,118.25,118.41,1800.0
2015-11-12 13:00:00,118.39,118.63,118.35,118.42,6900.0,118.39,118.63,118.35,118.42,6900.0
2015-11-12 13:05:00,118.44,118.61,118.34,118.36,1000.0,118.44,118.61,118.34,118.36,1000.0
2015-11-12 13:10:00,118.38,118.51,118.26,118.26,12706.0,118.38,118.51,118.26,118.26,12706.0
2015-11-12 13:15:00,118.35,118.54,118.28,118.28,2700.0,118.35,118.54,118.28,118.28,2700.0
2015-11-12 13:20:00,118.38,118.58,118.36,118.44,2441.0,118.38,118.58,118.36,118.44,2441.0
2015-11-12 13:25:00,118.32,118.45,118.28,118.32,5416.0,118.32,118.45,118.28,118.32,5416.0
2015-11-12 13:30:00,118.37,118.4,117.86,117.98,7050.0,118.37,118.4,117.86,117.98,7050.0
2015-11-12 13:35:00,117.98,118.3,117.89,118.3,4388.0,117.98,118.3,117.89,118.3,4388.0
2015-11-12 13:40:00,118.3,118.32,118.06,118.08,7100.0,118.3,118.32,118.06,118.08,7100.0
2015-11-12 13:45:00,118.05,118.1,117.79,117.79,8200.0,118.05,118.1,117.79,117.79,8200.0
2015-11-12 13:50:00,117.77,118.02,117.68,117.98,8185.0,117.77,118.02,117.68,117.98,8185.0
2015-11-12 13:55:00,117.92,118.14,117.91,117.95,3887.0,117.92,118.14,117.91,117.95,3887.0
2015-11-12 14:00:00,117.97,118.18,117.91,118.17,14318.0,117.97,118.18,117.91,118.17,14318.0
2015-11-12 14:05:00,118.02,118.05,117.72,118.0,9781.0,118.02,118.05,117.72,118.0,9781.0
2015-11-12 14:10:00,117.99,118.23,117.81,118.23,20303.0,117.99,118.23,117.81,118.23,20303.0
2015-11-12 14:15:00,118.24,118.29,118.07,118.2,8800.0,118.24,118.29,118.07,118.2,8800.0
2015-11-12 14:20:00,118.22,118.3,118.07,118.07,13398.0,118.22,118.3,118.07,118.07,13398.0
2015-11-12 14:25:00,118.1,118.26,118.02,118.2,5800.0,118.1,118.26,118.02,118.2,5800.0
2015-11-12 14:30:00,118.12,118.25,117.99,118.1,8903.0,118.12,118.25,117.99,118.1,8903.0
2015-11-12 14:35:00,118.11,118.11,117.86,117.86,33391.0,118.11,118.11,117.86,117.86,33391.0
2015-11-12 14:40:00,117.81,117.96,117.55,117.96,15709.0,117.81,117.96,117.55,117.96,15709.0
2015-11-12 14:45:00,117.89,117.96,117.39,117.52,8299.0,117.89,117.96,117.39,117.52,8299.0
2015-11-12 14:50:00,117.39,117.52,117.17,117.22,20403.0,117.39,117.52,117.17,117.22,20403.0
2015-11-12 14:55:00,117.11,117.66,117.11,117.55,7206.0,117.11,117.66,117.11,117.55,7206.0
2015-11-12 15:00:00,117.58,117.58,117.35,117.4,10095.0,117.58,117.58,117.35,117.4,10095.0
2015-11-12 15:05:00,117.36,117.36,117.19,117.25,2700.0,117.36,117.36,117.19,117.25,2700.0
2015-11-12 15:10:00,117.25,117.36,117.12,117.36,7000.0,117.25,117.36,117.12,117.36,7000.0
2015-11-12 15:15:00,117.35,117.72,117.3,117.6,9495.0,117.35,117.72,117.3,117.6,9495.0
2015-11-12 15:20:00,117.52,117.72,117.43,117.71,9514.0,117.52,117.72,117.43,117.71,9514.0
2015-11-12 15:25:00,117.74,117.81,117.68,117.8,7194.0,117.74,117.81,117.68,117.8,7194.0
2015-11-12 15:30:00,117.81,117.91,117.64,117.86,8728.0,117.81,117.91,117.64,117.86,8728.0
2015-11-12 15:35:00,117.85,117.85,117.65,117.71,7229.0,117.85,117.85,117.65,117.71,7229.0
2015-11-12 15:40:00,117.7,117.84,117.43,117.73,18800.0,117.7,117.84,117.43,117.73,18800.0
2015-11-12 15:45:00,117.73,117.84,117.58,117.64,22535.0,117.73,117.84,117.58,117.64,22535.0
2015-11-12 15:50:00,117.54,117.65,117.3,117.52,56688.0,117.54,117.65,117.3,117.52,56688.0
2015-11-12 15:55:00,117.51,117.61,117.3,117.3,92499.0,117.51,117.61,117.3,117.3,92499.0
2015-11-13 09:30:00,117.13,117.48,116.78,117.15,34261.0,117.13,117.48,116.78,117.15,34261.0
2015-11-13 09:35:00,117.3,117.67,117.0,117.05,7235.0,117.3,117.67,117.0,117.05,7235.0
2015-11-13 09:40:00,117.11,118.57,117.11,118.52,11369.0,117.11,118.57,117.11,118.52,11369.0
2015-11-13 09:45:00,118.37,119.14,118.3,119.14,10200.0,118.37,119.14,118.3,119.14,10200.0
2015-11-13 09:50:00,119.21,119.84,119.13,119.55,16497.0,119.21,119.84,119.13,119.55,16497.0
2015-11-13 09:55:00,119.84,120.4,119.74,120.03,15176.0,119.84,120.4,119.74,120.03,15176.0
2015-11-13 10:00:00,120.0,121.0,119.81,120.66,21453.0,120.0,121.0,119.81,120.66,21453.0
2015-11-13 10:05:00,120.83,121.19,120.28,120.69,45739.0,120.83,121.19,120.28,120.69,45739.0
2015-11-13 10:10:00,120.6,121.18,120.34,120.46,27620.0,120.6,121.18,120.34,120.46,27620.0
2015-11-13 10:15:00,120.34,120.77,120.04,120.45,22076.0,120.34,120.77,120.04,120.45,22076.0
2015-11-13 10:20:00,120.49,120.7,120.17,120.67,24564.0,120.49,120.7,120.17,120.67,24564.0
2015-11-13 10:25:00,120.53,121.36,120.27,121.27,15129.0,120.53,121.36,120.27,121.27,15129.0
2015-11-13 10:30:00,121.3,121.3,120.27,120.27,13559.0,121.3,121.3,120.27,120.27,13559.0
2015-11-13 10:35:00,120.34,120.72,120.19,120.47,15400.0,120.34,120.72,120.19,120.47,15400.0
2015-11-13 10:40:00,120.5,121.04,120.48,120.66,6841.0,120.5,121.04,120.48,120.66,6841.0
2015-11-13 10:45:00,120.62,121.32,120.43,121.29,15980.0,120.62,121.32,120.43,121.29,15980.0
2015-11-13 10:50:00,121.37,121.99,121.17,121.79,21528.0,121.37,121.99,121.17,121.79,21528.0
2015-11-13 10:55:00,121.97,122.52,121.86,122.52,25877.0,121.97,122.52,121.86,122.52,25877.0
2015-11-13 11:00:00,122.42,122.52,121.74,122.04,19935.0,122.42,122.52,121.74,122.04,19935.0
2015-11-13 11:05:00,122.0,122.03,121.53,121.6,28313.0,122.0,122.03,121.53,121.6,28313.0
2015-11-13 11:10:00,121.6,121.74,121.12,121.23,23161.0,121.6,121.74,121.12,121.23,23161.0
2015-11-13 11:15:00,121.3,121.68,121.19,121.68,45621.0,121.3,121.68,121.19,121.68,45621.0
2015-11-13 11:20:00,121.61,122.08,121.6,121.82,15554.0,121.61,122.08,121.6,121.82,15554.0
2015-11-13 11:25:00,121.81,122.45,121.81,122.07,12180.0,121.81,122.45,121.81,122.07,12180.0
2015-11-13 11:30:00,121.91,122.49,121.51,121.97,51914.0,121.91,122.49,121.51,121.97,51914.0
2015-11-13 11:35:00,121.95,122.3,121.84,121.98,21160.0,121.95,122.3,121.84,121.98,21160.0
2015-11-13 11:40:00,122.0,122.23,120.95,121.17,29832.0,122.0,122.23,120.95,121.17,29832.0
2015-11-13 11:45:00,121.17,121.52,121.07,121.5,6688.0,121.17,121.52,121.07,121.5,6688.0
2015-11-13 11:50:00,121.29,121.79,121.29,121.57,11163.0,121.29,121.79,121.29,121.57,11163.0
2015-11-13 11:55:00,121.58,121.62,121.07,121.13,10152.0,121.58,121.62,121.07,121.13,10152.0
2015-11-13 12:00:00,121.07,121.88,120.97,121.88,22976.0,121.07,121.88,120.97,121.88,22976.0
2015-11-13 12:05:00,121.86,122.16,121.8,122.01,36208.0,121.86,122.16,121.8,122.01,36208.0
2015-11-13 12:10:00,121.98,122.16,121.89,122.14,11795.0,121.98,122.16,121.89,122.14,11795.0
2015-11-13 12:15:00,122.11,122.16,121.84,121.87,8564.0,122.11,122.16,121.84,121.87,8564.0
2015-11-13 12:20:00,121.86,122.07,121.74,122.02,12500.0,121.86,122.07,121.74,122.02,12500.0
2015-11-13 12:25:00,121.97,122.21,121.9,122.05,10774.0,121.97,122.21,121.9,122.05,10774.0
2015-11-13 12:30:00,122.05,122.2,121.83,122.17,25527.0,122.05,122.2,121.83,122.17,25527.0
2015-11-13 12:35:00,122.12,122.37,122.03,122.28,11950.0,122.12,122.37,122.03,122.28,11950.0
2015-11-13 12:40:00,122.3,122.39,122.01,122.1,21255.0,122.3,122.39,122.01,122.1,21255.0
2015-11-13 12:45:00,122.1,122.13,121.92,122.07,5850.0,122.1,122.13,121.92,122.07,5850.0
2015-11-13 12:50:00,122.07,122.23,121.9,122.1,8588.0,122.07,122.23,121.9,122.1,8588.0
2015-11-13 12:55:00,122.09,122.29,122.04,122.28,7517.0,122.09,122.29,122.04,122.28,7517.0
2015-11-13 13:00:00,122.27,122.52,122.14,122.46,9521.0,122.27,122.52,122.14,122.46,9521.0
2015-11-13 13:05:00,122.36,122.46,122.08,122.34,8591.0,122.36,122.46,122.08,122.34,8591.0
2015-11-13 13:10:00,122.29,122.5,122.13,122.3,13325.0,122.29,122.5,122.13,122.3,13325.0
2015-11-13 13:15:00,122.3,122.75,122.17,122.46,41135.0,122.3,122.75,122.17,122.46,41135.0
2015-11-13 13:20:00,122.43,122.84,122.43,122.72,35823.0,122.43,122.84,122.43,122.72,35823.0
2015-11-13 13:25:00,122.77,122.94,122.5,122.83,22756.0,122.77,122.94,122.5,122.83,22756.0
2015-11-13 13:30:00,122.75,122.79,122.13,122.26,28366.0,122.75,122.79,122.13,122.26,28366.0
2015-11-13 13:35:00,122.26,122.68,122.18,122.37,47598.0,122.26,122.68,122.18,122.37,47598.0
2015-11-13 13:40:00,122.42,122.55,122.02,122.29,16605.0,122.42,122.55,122.02,122.29,16605.0
2015-11-13 13:45:00,122.09,122.46,121.84,122.3,40237.0,122.09,122.46,121.84,122.3,40237.0
2015-11-13 13:50:00,122.3,122.55,122.25,122.55,7445.0,122.3,122.55,122.25,122.55,7445.0
2015-11-13 13:55:00,122.53,122.53,122.12,122.25,9804.0,122.53,122.53,122.12,122.25,9804.0
2015-11-13 14:00:00,122.22,122.55,122.11,122.21,23633.0,122.22,122.55,122.11,122.21,23633.0
2015-11-13 14:05:00,122.21,122.43,122.12,122.38,19595.0,122.21,122.43,122.12,122.38,19595.0
2015-11-13 14:10:00,122.25,122.42,122.02,122.24,11730.0,122.25,122.42,122.02,122.24,11730.0
2015-11-13 14:15:00,122.16,122.34,122.09,122.31,23627.0,122.16,122.34,122.09,122.31,23627.0
2015-11-13 14:20:00,122.19,122.26,121.73,121.89,15900.0,122.19,122.26,121.73,121.89,15900.0
2015-11-13 14:25:00,121.84,121.97,121.6,121.9,48463.0,121.84,121.97,121.6,121.9,48463.0
2015-11-13 14:30:00,121.96,122.3,121.9,122.12,33420.0,121.96,122.3,121.9,122.12,33420.0
2015-11-13 14:35:00,122.2,122.23,121.7,121.84,27767.0,122.2,122.23,121.7,121.84,27767.0
2015-11-13 14:40:00,121.93,122.1,121.9,121.95,13251.0,121.93,122.1,121.9,121.95,13251.0
2015-11-13 14:45:00,121.94,122.05,121.85,121.98,19615.0,121.94,122.05,121.85,121.98,19615.0
2015-11-13 14:50:00,121.93,122.3,121.88,122.2,58225.0,121.93,122.3,121.88,122.2,58225.0
2015-11-13 14:55:00,122.15,122.25,121.93,121.97,20782.0,122.15,122.25,121.93,121.97,20782.0
2015-11-13 15:00:00,122.06,122.44,122.0,122.1,18044.0,122.06,122.44,122.0,122.1,18044.0
2015-11-13 15:05:00,122.12,122.39,122.04,122.27,10924.0,122.12,122.39,122.04,122.27,10924.0
2015-11-13 15:10:00,122.25,122.41,122.13,122.41,26116.0,122.25,122.41,122.13,122.41,26116.0
2015-11-13 15:15:00,122.4,122.59,122.3,122.46,25040.0,122.4,122.59,122.3,122.46,25040.0
2015-11-13 15:20:00,122.43,122.57,122.36,122.55,23829.0,122.43,122.57,122.36,122.55,23829.0
2015-11-13 15:25:00,122.55,122.59,122.36,122.51,15854.0,122.55,122.59,122.36,122.51,15854.0
2015-11-13 15:30:00,122.49,122.69,122.42,122.68,22297.0,122.49,122.69,122.42,122.68,22297.0
2015-11-13 15:35:00,122.52,122.75,122.5,122.67,24401.0,122.52,122.75,122.5,122.67,24401.0
2015-11-13 15:40:00,122.67,122.8,122.54,122.65,31656.0,122.67,122.8,122.54,122.65,31656.0
2015-11-13 15:45:00,122.59,122.89,122.55,122.85,53120.0,122.59,122.89,122.55,122.85,53120.0
2015-11-13 15:50:00,122.72,122.87,122.58,122.81,95015.0,122.72,122.87,122.58,122.81,95015.0
2015-11-13 15:55:00,122.79,123.09,122.72,123.05,147768.0,122.79,123.09,122.72,123.05,147768.0
2015-11-16 09:30:00,122.28,123.0,121.52,122.79,55135.0,122.28,123.0,121.52,122.79,55135.0
2015-11-16 09:35:00,122.44,123.71,122.16,123.2,19617.0,122.44,123.71,122.16,123.2,19617.0
2015-11-16 09:40:00,122.81,123.08,122.31,122.81,39276.0,122.81,123.08,122.31,122.81,39276.0
2015-11-16 09:45:00,122.84,123.25,122.64,122.97,30278.0,122.84,123.25,122.64,122.97,30278.0
2015-11-16 09:50:00,123.12,123.75,122.51,122.51,24899.0,123.12,123.75,122.51,122.51,24899.0
2015-11-16 09:55:00,122.45,122.88,122.15,122.45,34587.0,122.45,122.88,122.15,122.45,34587.0
2015-11-16 10:00:00,122.57,123.5,122.32,123.49,23262.0,122.57,123.5,122.32,123.49,23262.0
2015-11-16 10:05:00,123.34,123.8,122.98,123.15,31325.0,123.34,123.8,122.98,123.15,31325.0
2015-11-16 10:10:00,123.32,123.53,123.0,123.34,20640.0,123.32,123.53,123.0,123.34,20640.0
2015-11-16 10:15:00,123.49,124.15,123.35,124.07,31995.0,123.49,124.15,123.35,124.07,31995.0
2015-11-16 10:20:00,124.04,124.3,123.57,123.68,8990.0,124.04,124.3,123.57,123.68,8990.0
2015-11-16 10:25:00,123.65,123.8,123.07,123.09,10407.0,123.65,123.8,123.07,123.09,10407.0
2015-11-16 10:30:00,122.87,122.92,122.53,122.75,20249.0,122.87,122.92,122.53,122.75,20249.0
2015-11-16 10:35:00,122.75,122.99,122.59,122.82,17913.0,122.75,122.99,122.59,122.82,17913.0
2015-11-16 10:40:00,122.78,123.37,122.73,122.77,7269.0,122.78,123.37,122.73,122.77,7269.0
2015-11-16 10:45:00,122.72,122.95,122.59,122.68,18731.0,122.72,122.95,122.59,122.68,18731.0
2015-11-16 10:50:00,122.51,122.75,122.3,122.44,29852.0,122.51,122.75,122.3,122.44,29852.0
2015-11-16 10:55:00,122.46,122.82,122.15,122.17,35224.0,122.46,122.82,122.15,122.17,35224.0
2015-11-16 11:00:00,122.03,122.17,121.79,121.81,10128.0,122.03,122.17,121.79,121.81,10128.0
2015-11-16 11:05:00,121.92,122.07,121.73,121.99,19426.0,121.92,122.07,121.73,121.99,19426.0
2015-11-16 11:10:00,122.01,122.11,121.77,121.77,27333.0,122.01,122.11,121.77,121.77,27333.0
2015-11-16 11:15:00,121.99,122.05,121.76,122.05,9469.0,121.99,122.05,121.76,122.05,9469.0
2015-11-16 11:20:00,122.07,122.17,121.8,121.96,12846.0,122.07,122.17,121.8,121.96,12846.0
2015-11-16 11:25:00,122.0,122.41,121.81,122.06,24181.0,122.0,122.41,121.81,122.06,24181.0
2015-11-16 11:30:00,122.14,122.43,122.08,122.35,13961.0,122.14,122.43,122.08,122.35,13961.0
2015-11-16 11:35:00,122.45,122.5,122.1,122.36,16416.0,122.45,122.5,122.1,122.36,16416.0
2015-11-16 11:40:00,122.37,122.69,122.2,122.22,5209.0,122.37,122.69,122.2,122.22,5209.0
2015-11-16 11:45:00,122.22,122.61,122.14,122.53,5004.0,122.22,122.61,122.14,122.53,5004.0
2015-11-16 11:50:00,122.5,123.07,122.5,123.07,9740.0,122.5,123.07,122.5,123.07,9740.0
2015-11-16 11:55:00,123.08,123.09,122.62,122.8,5063.0,123.08,123.09,122.62,122.8,5063.0
2015-11-16 12:00:00,122.76,122.95,122.52,122.52,6020.0,122.76,122.95,122.52,122.52,6020.0
2015-11-16 12:05:00,122.54,122.68,122.52,122.66,7120.0,122.54,122.68,122.52,122.66,7120.0
2015-11-16 12:10:00,122.66,122.67,122.5,122.67,4626.0,122.66,122.67,122.5,122.67,4626.0
2015-11-16 12:15:00,122.63,122.63,122.38,122.52,23517.0,122.63,122.63,122.38,122.52,23517.0
2015-11-16 12:20:00,122.61,122.73,122.42,122.73,13132.0,122.61,122.73,122.42,122.73,13132.0
2015-11-16 12:25:00,122.75,122.88,122.66,122.68,2700.0,122.75,122.88,122.66,122.68,2700.0
2015-11-16 12:30:00,122.66,122.85,122.47,122.66,5100.0,122.66,122.85,122.47,122.66,5100.0
2015-11-16 12:35:00,122.73,122.83,122.57,122.61,5095.0,122.73,122.83,122.57,122.61,5095.0
2015-11-16 12:40:00,122.63,122.88,122.55,122.78,10623.0,122.63,122.88,122.55,122.78,10623.0
2015-11-16 12:45:00,122.67,122.95,122.59,122.64,6757.0,122.67,122.95,122.59,122.64,6757.0
2015-11-16 12:50:00,122.74,123.01,122.68,122.9,8200.0,122.74,123.01,122.68,122.9,8200.0
2015-11-16 12:55:00,122.76,123.67,122.75,123.52,4458.0,122.76,123.67,122.75,123.52,4458.0
2015-11-16 13:00:00,123.52,123.71,123.05,123.69,7741.0,123.52,123.71,123.05,123.69,7741.0
2015-11-16 13:05:00,123.65,123.66,123.23,123.62,9996.0,123.65,123.66,123.23,123.62,9996.0
2015-11-16 13:10:00,123.63,123.72,123.32,123.59,9400.0,123.63,123.72,123.32,123.59,9400.0
2015-11-16 13:15:00,123.61,123.81,123.53,123.81,4000.0,123.61,123.81,123.53,123.81,4000.0
2015-11-16 13:20:00,123.82,124.0,123.8,123.91,11839.0,123.82,124.0,123.8,123.91,11839.0
2015-11-16 13:25:00,123.99,123.99,123.28,123.41,5434.0,123.99,123.99,123.28,123.41,5434.0
2015-11-16 13:30:00,123.5,123.64,123.44,123.46,16666.0,123.5,123.64,123.44,123.46,16666.0
2015-11-16 13:35:00,123.46,123.52,123.11,123.11,5560.0,123.46,123.52,123.11,123.11,5560.0
2015-11-16 13:40:00,123.1,123.32,122.93,123.03,9067.0,123.1,123.32,122.93,123.03,9067.0
2015-11-16 13:45:00,122.97,123.26,122.97,123.2,5200.0,122.97,123.26,122.97,123.2,5200.0
2015-11-16 13:50:00,123.21,123.29,123.08,123.26,4000.0,123.21,123.29,123.08,123.26,4000.0
2015-11-16 13:55:00,123.31,123.71,123.03,123.38,15334.0,123.31,123.71,123.03,123.38,15334.0
2015-11-16 14:00:00,123.42,123.52,123.33,123.39,18965.0,123.42,123.52,123.33,123.39,18965.0
2015-11-16 14:05:00,123.33,123.5,123.17,123.44,6833.0,123.33,123.5,123.17,123.44,6833.0
2015-11-16 14:10:00,123.49,123.5,123.3,123.32,5103.0,123.49,123.5,123.3,123.32,5103.0
2015-11-16 14:15:00,123.27,123.46,123.05,123.43,19818.0,123.27,123.46,123.05,123.43,19818.0
2015-11-16 14:20:00,123.45,123.64,123.4,123.59,12531.0,123.45,123.64,123.4,123.59,12531.0
2015-11-16 14:25:00,123.51,123.65,123.46,123.64,12903.0,123.51,123.65,123.46,123.64,12903.0
2015-11-16 14:30:00,123.61,124.18,123.61,124.1,12784.0,123.61,124.18,123.61,124.1,12784.0
2015-11-16 14:35:00,124.1,124.37,123.98,124.37,15385.0,124.1,124.37,123.98,124.37,15385.0
2015-11-16 14:40:00,124.38,124.6,124.32,124.6,6800.0,124.38,124.6,124.32,124.6,6800.0
2015-11-16 14:45:00,124.58,124.69,124.5,124.51,8700.0,124.58,124.69,124.5,124.51,8700.0
2015-11-16 14:50:00,124.48,124.64,124.37,124.64,9519.0,124.48,124.64,124.37,124.64,9519.0
2015-11-16 14:55:00,124.66,125.13,124.65,124.9,13609.0,124.66,125.13,124.65,124.9,13609.0
2015-11-16 15:00:00,124.89,125.36,124.8,125.13,12105.0,124.89,125.36,124.8,125.13,12105.0
2015-11-16 15:05:00,125.17,125.17,124.94,125.17,16963.0,125.17,125.17,124.94,125.17,16963.0
2015-11-16 15:10:00,125.15,125.33,125.05,125.15,20084.0,125.15,125.33,125.05,125.15,20084.0
2015-11-16 15:15:00,125.04,125.15,124.9,124.9,15290.0,125.04,125.15,124.9,124.9,15290.0
2015-11-16 15:20:00,124.95,124.99,124.83,124.95,16154.0,124.95,124.99,124.83,124.95,16154.0
2015-11-16 15:25:00,124.96,125.1,124.92,125.02,23610.0,124.96,125.1,124.92,125.02,23610.0
2015-11-16 15:30:00,125.03,125.13,124.94,124.98,15290.0,125.03,125.13,124.94,124.98,15290.0
2015-11-16 15:35:00,124.94,125.11,124.92,124.93,28332.0,124.94,125.11,124.92,124.93,28332.0
2015-11-16 15:40:00,124.97,125.06,124.88,124.97,33157.0,124.97,125.06,124.88,124.97,33157.0
2015-11-16 15:45:00,125.01,125.09,124.93,125.03,43325.0,125.01,125.09,124.93,125.03,43325.0
2015-11-16 15:50:00,125.04,125.12,124.95,125.08,37844.0,125.04,125.12,124.95,125.08,37844.0
2015-11-16 15:55:00,125.09,125.5,125.02,125.36,104969.0,125.09,125.5,125.02,125.36,104969.0
2015-11-17 09:30:00,125.08,125.8,124.27,125.54,18314.0,125.08,125.8,124.27,125.54,18314.0
2015-11-17 09:35:00,125.5,125.57,124.95,125.06,11921.0,125.5,125.57,124.95,125.06,11921.0
2015-11-17 09:40:00,125.28,125.59,125.08,125.57,8617.0,125.28,125.59,125.08,125.57,8617.0
2015-11-17 09:45:00,125.27,125.75,125.26,125.75,7846.0,125.27,125.75,125.26,125.75,7846.0
2015-11-17 09:50:00,125.76,126.31,125.55,125.76,16698.0,125.76,126.31,125.55,125.76,16698.0
2015-11-17 09:55:00,125.81,126.34,125.73,126.34,3660.0,125.81,126.34,125.73,126.34,3660.0
2015-11-17 10:00:00,126.55,126.56,125.86,126.06,8000.0,126.55,126.56,125.86,126.06,8000.0
2015-11-17 10:05:00,126.21,126.53,126.07,126.51,8509.0,126.21,126.53,126.07,126.51,8509.0
2015-11-17 10:10:00,126.58,126.94,126.37,126.73,11214.0,126.58,126.94,126.37,126.73,11214.0
2015-11-17 10:15:00,126.71,127.16,126.52,126.9,24676.0,126.71,127.16,126.52,126.9,24676.0
2015-11-17 10:20:00,126.99,127.35,126.93,127.35,6235.0,126.99,127.35,126.93,127.35,6235.0
2015-11-17 10:25:00,127.23,128.15,127.2,127.99,24072.0,127.23,128.15,127.2,127.99,24072.0
2015-11-17 10:30:00,127.8,128.08,127.71,127.88,11929.0,127.8,128.08,127.71,127.88,11929.0
2015-11-17 10:35:00,127.91,128.2,127.81,127.99,29580.0,127.91,128.2,127.81,127.99,29580.0
2015-11-17 10:40:00,127.95,128.2,127.84,127.99,23805.0,127.95,128.2,127.84,127.99,23805.0
2015-11-17 10:45:00,127.96,128.03,127.73,127.97,26940.0,127.96,128.03,127.73,127.97,26940.0
2015-11-17 10:50:00,127.74,128.01,127.62,127.85,17626.0,127.74,128.01,127.62,127.85,17626.0
2015-11-17 10:55:00,127.83,128.1,127.82,128.0,21082.0,127.83,128.1,127.82,128.0,21082.0
2015-11-17 11:00:00,127.98,127.99,127.42,127.59,10952.0,127.98,127.99,127.42,127.59,10952.0
2015-11-17 11:05:00,127.59,127.87,127.57,127.86,6350.0,127.59,127.87,127.57,127.86,6350.0
2015-11-17 11:10:00,127.68,128.03,127.68,127.92,8325.0,127.68,128.03,127.68,127.92,8325.0
2015-11-17 11:15:00,127.92,128.1,127.85,127.91,7945.0,127.92,128.1,127.85,127.91,7945.0
2015-11-17 11:20:00,128.0,128.1,127.65,127.65,15363.0,128.0,128.1,127.65,127.65,15363.0
2015-11-17 11:25:00,127.52,127.74,127.43,127.57,9353.0,127.52,127.74,127.43,127.57,9353.0
2015-11-17 11:30:00,127.65,127.85,127.53,127.78,8900.0,127.65,127.85,127.53,127.78,8900.0
2015-11-17 11:35:00,127.8,127.88,127.68,127.69,6900.0,127.8,127.88,127.68,127.69,6900.0
2015-11-17 11:40:00,127.68,127.75,127.23,127.25,12588.0,127.68,127.75,127.23,127.25,12588.0
2015-11-17 11:45:00,127.28,127.34,126.86,126.93,5817.0,127.28,127.34,126.86,126.93,5817.0
2015-11-17 11:50:00,127.07,127.31,126.94,127.26,8779.0,127.07,127.31,126.94,127.26,8779.0
2015-11-17 11:55:00,127.33,127.49,127.27,127.45,7871.0,127.33,127.49,127.27,127.45,7871.0
2015-11-17 12:00:00,127.51,127.83,127.5,127.56,16845.0,127.51,127.83,127.5,127.56,16845.0
2015-11-17 12:05:00,127.6,127.66,127.43,127.5,3982.0,127.6,127.66,127.43,127.5,3982.0
2015-11-17 12:10:00,127.5,127.67,127.44,127.6,2585.0,127.5,127.67,127.44,127.6,2585.0
2015-11-17 12:15:00,127.7,127.7,127.43,127.52,8602.0,127.7,127.7,127.43,127.52,8602.0
2015-11-17 12:20:00,127.49,127.58,127.33,127.58,5108.0,127.49,127.58,127.33,127.58,5108.0
2015-11-17 12:25:00,127.46,127.68,127.33,127.49,11562.0,127.46,127.68,127.33,127.49,11562.0
2015-11-17 12:30:00,127.45,127.57,127.36,127.38,11891.0,127.45,127.57,127.36,127.38,11891.0
2015-11-17 12:35:00,127.33,127.52,127.31,127.34,9432.0,127.33,127.52,127.31,127.34,9432.0
2015-11-17 12:40:00,127.36,127.47,127.21,127.21,6896.0,127.36,127.47,127.21,127.21,6896.0
2015-11-17 12:45:00,127.25,127.33,127.1,127.28,5024.0,127.25,127.33,127.1,127.28,5024.0
2015-11-17 12:50:00,127.25,127.4,127.22,127.4,6259.0,127.25,127.4,127.22,127.4,6259.0
2015-11-17 12:55:00,127.4,127.66,127.4,127.6,5696.0,127.4,127.66,127.4,127.6,5696.0
2015-11-17 13:00:00,127.66,127.83,127.59,127.77,11554.0,127.66,127.83,127.59,127.77,11554.0
2015-11-17 13:05:00,127.71,127.88,127.67,127.69,6400.0,127.71,127.88,127.67,127.69,6400.0
2015-11-17 13:10:00,127.78,128.02,127.74,128.02,10997.0,127.78,128.02,127.74,128.02,10997.0
2015-11-17 13:15:00,128.03,128.09,127.73,127.85,9808.0,128.03,128.09,127.73,127.85,9808.0
2015-11-17 13:20:00,127.7,127.85,127.55,127.79,6540.0,127.7,127.85,127.55,127.79,6540.0
2015-11-17 13:25:00,127.68,127.69,127.35,127.49,20880.0,127.68,127.69,127.35,127.49,20880.0
2015-11-17 13:30:00,127.45,127.65,127.33,127.61,17071.0,127.45,127.65,127.33,127.61,17071.0
2015-11-17 13:35:00,127.64,127.64,127.44,127.57,5750.0,127.64,127.64,127.44,127.57,5750.0
2015-11-17 13:40:00,127.48,127.72,127.48,127.59,8213.0,127.48,127.72,127.48,127.59,8213.0
2015-11-17 13:45:00,127.61,127.98,127.5,127.93,16164.0,127.61,127.98,127.5,127.93,16164.0
2015-11-17 13:50:00,127.97,128.1,127.83,128.07,25693.0,127.97,128.1,127.83,128.07,25693.0
2015-11-17 13:55:00,128.1,128.17,127.97,128.03,19225.0,128.1,128.17,127.97,128.03,19225.0
2015-11-17 14:00:00,128.03,128.17,127.97,127.97,14300.0,128.03,128.17,127.97,127.97,14300.0
2015-11-17 14:05:00,127.99,128.23,127.93,128.1,15992.0,127.99,128.23,127.93,128.1,15992.0
2015-11-17 14:10:00,128.07,128.14,127.94,128.04,14719.0,128.07,128.14,127.94,128.04,14719.0
2015-11-17 14:15:00,128.06,128.08,127.75,127.75,6468.0,128.06,128.08,127.75,127.75,6468.0
2015-11-17 14:20:00,127.76,127.85,127.66,127.85,9200.0,127.76,127.85,127.66,127.85,9200.0
2015-11-17 14:25:00,127.84,127.84,127.24,127.6,27538.0,127.84,127.84,127.24,127.6,27538.0
2015-11-17 14:30:00,127.59,127.66,127.48,127.6,15046.0,127.59,127.66,127.48,127.6,15046.0
2015-11-17 14:35:00,127.57,127.63,127.3,127.43,16043.0,127.57,127.63,127.3,127.43,16043.0
2015-11-17 14:40:00,127.45,127.52,127.41,127.43,15870.0,127.45,127.52,127.41,127.43,15870.0
2015-11-17 14:45:00,127.44,127.78,127.44,127.67,18691.0,127.44,127.78,127.44,127.67,18691.0
2015-11-17 14:50:00,127.66,127.77,127.56,127.61,11867.0,127.66,127.77,127.56,127.61,11867.0
2015-11-17 14:55:00,127.62,127.77,127.57,127.75,6139.0,127.62,127.77,127.57,127.75,6139.0
2015-11-17 15:00:00,127.76,127.77,127.54,127.7,19655.0,127.76,127.77,127.54,127.7,19655.0
2015-11-17 15:05:00,127.75,127.79,127.67,127.7,9848.0,127.75,127.79,127.67,127.7,9848.0
2015-11-17 15:10:00,127.7,127.77,127.63,127.75,15908.0,127.7,127.77,127.63,127.75,15908.0
2015-11-17 15:15:00,127.75,127.87,127.62,127.62,12650.0,127.75,127.87,127.62,127.62,12650.0
2015-11-17 15:20:00,127.59,127.77,127.37,127.37,11220.0,127.59,127.77,127.37,127.37,11220.0
2015-11-17 15:25:00,127.46,127.61,127.35,127.48,17747.0,127.46,127.61,127.35,127.48,17747.0
2015-11-17 15:30:00,127.56,127.89,127.51,127.75,14897.0,127.56,127.89,127.51,127.75,14897.0
2015-11-17 15:35:00,127.75,127.93,127.65,127.73,23180.0,127.75,127.93,127.65,127.73,23180.0
2015-11-17 15:40:00,127.77,127.96,127.73,127.9,40968.0,127.77,127.96,127.73,127.9,40968.0
2015-11-17 15:45:00,127.9,127.93,127.6,127.88,35090.0,127.9,127.93,127.6,127.88,35090.0
2015-11-17 15:50:00,127.88,128.12,127.84,128.12,131286.0,127.88,128.12,127.84,128.12,131286.0
2015-11-17 15:55:00,128.12,128.36,127.83,128.3,87180.0,128.12,128.36,127.83,128.3,87180.0
2015-11-18 09:30:00,128.01,128.58,127.84,128.58,18414.0,128.01,128.58,127.84,128.58,18414.0
2015-11-18 09:35:00,128.58,129.0,128.16,128.91,3535.0,128.58,129.0,128.16,128.91,3535.0
2015-11-18 09:40:00,128.82,129.11,128.55,129.01,21525.0,128.82,129.11,128.55,129.01,21525.0
2015-11-18 09:45:00,128.97,129.28,128.85,128.9,13122.0,128.97,129.28,128.85,128.9,13122.0
2015-11-18 09:50:00,128.82,129.2,128.55,128.74,19582.0,128.82,129.2,128.55,128.74,19582.0
2015-11-18 09:55:00,128.62,128.84,128.47,128.47,3951.0,128.62,128.84,128.47,128.47,3951.0
2015-11-18 10:00:00,128.77,129.3,128.6,129.3,5730.0,128.77,129.3,128.6,129.3,5730.0
2015-11-18 10:05:00,129.32,129.36,128.91,129.35,8378.0,129.32,129.36,128.91,129.35,8378.0
2015-11-18 10:10:00,129.35,129.48,128.93,129.16,9700.0,129.35,129.48,128.93,129.16,9700.0
2015-11-18 10:15:00,129.16,129.38,128.92,129.15,10098.0,129.16,129.38,128.92,129.15,10098.0
2015-11-18 10:20:00,129.2,129.2,128.78,129.17,8300.0,129.2,129.2,128.78,129.17,8300.0
2015-11-18 10:25:00,129.06,129.19,128.9,129.0,13406.0,129.06,129.19,128.9,129.0,13406.0
2015-11-18 10:30:00,129.04,129.23,128.81,128.81,11169.0,129.04,129.23,128.81,128.81,11169.0
2015-11-18 10:35:00,128.81,129.11,128.75,128.93,15155.0,128.81,129.11,128.75,128.93,15155.0
2015-11-18 10:40:00,128.93,129.08,128.81,129.01,3543.0,128.93,129.08,128.81,129.01,3543.0
2015-11-18 10:45:00,129.05,129.13,128.85,129.0,10209.0,129.05,129.13,128.85,129.0,10209.0
2015-11-18 10:50:00,128.98,128.98,128.61,128.64,22487.0,128.98,128.98,128.61,128.64,22487.0
2015-11-18 10:55:00,128.73,128.92,128.69,128.92,9364.0,128.73,128.92,128.69,128.92,9364.0
2015-11-18 11:00:00,128.85,129.15,128.75,129.06,13317.0,128.85,129.15,128.75,129.06,13317.0
2015-11-18 11:05:00,129.18,129.33,128.91,129.26,10815.0,129.18,129.33,128.91,129.26,10815.0
2015-11-18 11:10:00,129.27,129.49,129.12,129.49,9876.0,129.27,129.49,129.12,129.49,9876.0
2015-11-18 11:15:00,129.5,129.6,129.42,129.44,9563.0,129.5,129.6,129.42,129.44,9563.0
2015-11-18 11:20:00,129.51,129.71,129.51,129.52,2900.0,129.51,129.71,129.51,129.52,2900.0
2015-11-18 11:25:00,129.7,129.74,129.52,129.57,12327.0,129.7,129.74,129.52,129.57,12327.0
2015-11-18 11:30:00,129.63,130.06,129.62,129.96,82347.0,129.63,130.06,129.62,129.96,82347.0
2015-11-18 11:35:00,129.98,130.27,129.93,130.25,21600.0,129.98,130.27,129.93,130.25,21600.0
2015-11-18 11:40:00,130.32,130.57,130.3,130.49,18361.0,130.32,130.57,130.3,130.49,18361.0
2015-11-18 11:45:00,130.52,130.86,130.51,130.85,13824.0,130.52,130.86,130.51,130.85,13824.0
2015-11-18 11:50:00,130.85,131.24,130.84,131.24,12920.0,130.85,131.24,130.84,131.24,12920.0
2015-11-18 11:55:00,131.18,131.35,131.1,131.11,19459.0,131.18,131.35,131.1,131.11,19459.0
2015-11-18 12:00:00,131.07,131.1,130.77,131.04,10277.0,131.07,131.1,130.77,131.04,10277.0
2015-11-18 12:05:00,131.06,131.09,130.73,130.9,10607.0,131.06,131.09,130.73,130.9,10607.0
2015-11-18 12:10:00,130.83,131.58,130.83,131.35,18806.0,130.83,131.58,130.83,131.35,18806.0
2015-11-18 12:15:00,131.18,131.97,131.18,131.97,21808.0,131.18,131.97,131.18,131.97,21808.0
2015-11-18 12:20:00,131.9,132.03,131.69,131.69,18394.0,131.9,132.03,131.69,131.69,18394.0
2015-11-18 12:25:00,131.64,131.64,131.32,131.39,10308.0,131.64,131.64,131.32,131.39,10308.0
2015-11-18 12:30:00,131.37,131.71,131.37,131.6,11072.0,131.37,131.71,131.37,131.6,11072.0
2015-11-18 12:35:00,131.55,131.72,131.45,131.72,4009.0,131.55,131.72,131.45,131.72,4009.0
2015-11-18 12:40:00,131.79,131.8,131.23,131.27,15455.0,131.79,131.8,131.23,131.27,15455.0
2015-11-18 12:45:00,131.14,131.31,131.03,131.1,5752.0,131.14,131.31,131.03,131.1,5752.0
2015-11-18 12:50:00,131.05,131.46,131.05,131.46,13555.0,131.05,131.46,131.05,131.46,13555.0
2015-11-18 12:55:00,131.42,131.46,131.27,131.4,9217.0,131.42,131.46,131.27,131.4,9217.0
2015-11-18 13:00:00,131.35,131.74,131.35,131.65,6655.0,131.35,131.74,131.35,131.65,6655.0
2015-11-18 13:05:00,131.66,131.85,131.66,131.82,6552.0,131.66,131.85,131.66,131.82,6552.0
2015-11-18 13:10:00,131.7,131.85,131.7,131.8,7478.0,131.7,131.85,131.7,131.8,7478.0
2015-11-18 13:15:00,131.75,131.82,131.44,131.64,10000.0,131.75,131.82,131.44,131.64,10000.0
2015-11-18 13:20:00,131.65,131.82,131.62,131.78,4970.0,131.65,131.82,131.62,131.78,4970.0
2015-11-18 13:25:00,131.69,131.93,131.69,131.9,16237.0,131.69,131.93,131.69,131.9,16237.0
2015-11-18 13:30:00,131.78,131.98,131.78,131.92,9652.0,131.78,131.98,131.78,131.92,9652.0
2015-11-18 13:35:00,131.89,132.04,131.87,131.92,10469.0,131.89,132.04,131.87,131.92,10469.0
2015-11-18 13:40:00,131.85,132.13,131.85,132.13,15437.0,131.85,132.13,131.85,132.13,15437.0
2015-11-18 13:45:00,132.08,132.18,132.0,132.01,11161.0,132.08,132.18,132.0,132.01,11161.0
2015-11-18 13:50:00,132.01,132.16,131.84,132.08,11985.0,132.01,132.16,131.84,132.08,11985.0
2015-11-18 13:55:00,132.04,132.16,131.96,132.01,20318.0,132.04,132.16,131.96,132.01,20318.0
2015-11-18 14:00:00,132.01,132.18,131.76,131.86,14694.0,132.01,132.18,131.76,131.86,14694.0
2015-11-18 14:05:00,131.97,132.36,131.95,132.36,8906.0,131.97,132.36,131.95,132.36,8906.0
2015-11-18 14:10:00,132.31,132.62,132.23,132.55,16434.0,132.31,132.62,132.23,132.55,16434.0
2015-11-18 14:15:00,132.44,132.72,132.44,132.62,54432.0,132.44,132.72,132.44,132.62,54432.0
2015-11-18 14:20:00,132.54,132.79,132.31,132.59,45296.0,132.54,132.79,132.31,132.59,45296.0
2015-11-18 14:25:00,132.53,132.54,132.28,132.35,5349.0,132.53,132.54,132.28,132.35,5349.0
2015-11-18 14:30:00,132.51,132.6,132.41,132.47,11843.0,132.51,132.6,132.41,132.47,11843.0
2015-11-18 14:35:00,132.49,132.6,132.41,132.48,17142.0,132.49,132.6,132.41,132.48,17142.0
2015-11-18 14:40:00,132.46,132.56,132.41,132.56,19165.0,132.46,132.56,132.41,132.56,19165.0
2015-11-18 14:45:00,132.54,132.67,132.49,132.51,16401.0,132.54,132.67,132.49,132.51,16401.0
2015-11-18 14:50:00,132.55,132.61,132.39,132.49,14477.0,132.55,132.61,132.39,132.49,14477.0
2015-11-18 14:55:00,132.49,132.79,132.41,132.78,24728.0,132.49,132.79,132.41,132.78,24728.0
2015-11-18 15:00:00,132.79,132.96,132.67,132.78,15825.0,132.79,132.96,132.67,132.78,15825.0
2015-11-18 15:05:00,132.69,132.95,132.45,132.45,26641.0,132.69,132.95,132.45,132.45,26641.0
2015-11-18 15:10:00,132.45,132.59,132.33,132.44,32944.0,132.45,132.59,132.33,132.44,32944.0
2015-11-18 15:15:00,132.39,132.53,132.35,132.44,33155.0,132.39,132.53,132.35,132.44,33155.0
2015-11-18 15:20:00,132.49,132.5,132.24,132.44,40350.0,132.49,132.5,132.24,132.44,40350.0
2015-11-18 15:25:00,132.38,132.81,132.38,132.81,30552.0,132.38,132.81,132.38,132.81,30552.0
2015-11-18 15:30:00,132.8,132.98,132.7,132.89,22271.0,132.8,132.98,132.7,132.89,22271.0
2015-11-18 15:35:00,132.87,132.92,132.57,132.7,25346.0,132.87,132.92,132.57,132.7,25346.0
2015-11-18 15:40:00,132.69,132.98,132.67,132.81,27741.0,132.69,132.98,132.67,132.81,27741.0
2015-11-18 15:45:00,132.81,132.91,132.8,132.86,45179.0,132.81,132.91,132.8,132.86,45179.0
2015-11-18 15:50:00,132.87,133.11,132.83,133.1,59278.0,132.87,133.11,132.83,133.1,59278.0
2015-11-18 15:55:00,133.11,133.42,133.11,133.26,93851.0,133.11,133.42,133.11,133.26,93851.0
2015-11-19 09:30:00,133.01,134.0,131.01,131.39,26676.0,133.01,134.0,131.01,131.39,26676.0
2015-11-19 09:35:00,131.47,131.78,131.01,131.45,18250.0,131.47,131.78,131.01,131.45,18250.0
2015-11-19 09:40:00,131.52,132.01,131.47,132.0,8602.0,131.52,132.01,131.47,132.0,8602.0
2015-11-19 09:45:00,132.05,132.9,131.78,132.89,18092.0,132.05,132.9,131.78,132.89,18092.0
2015-11-19 09:50:00,132.91,133.21,132.3,132.37,22812.0,132.91,133.21,132.3,132.37,22812.0
2015-11-19 09:55:00,132.47,132.85,132.47,132.56,5500.0,132.47,132.85,132.47,132.56,5500.0
2015-11-19 10:00:00,132.6,132.62,131.38,131.72,14044.0,132.6,132.62,131.38,131.72,14044.0
2015-11-19 10:05:00,131.87,132.61,131.87,132.09,12033.0,131.87,132.61,131.87,132.09,12033.0
2015-11-19 10:10:00,132.0,132.17,131.81,131.93,11105.0,132.0,132.17,131.81,131.93,11105.0
2015-11-19 10:15:00,131.71,131.83,131.11,131.11,24741.0,131.71,131.83,131.11,131.11,24741.0
2015-11-19 10:20:00,131.09,131.19,130.69,131.19,14978.0,131.09,131.19,130.69,131.19,14978.0
2015-11-19 10:25:00,131.04,131.66,131.04,131.27,12470.0,131.04,131.66,131.04,131.27,12470.0
2015-11-19 10:30:00,131.4,131.4,130.85,131.03,16876.0,131.4,131.4,130.85,131.03,16876.0
2015-11-19 10:35:00,131.08,131.23,131.04,131.16,3396.0,131.08,131.23,131.04,131.16,3396.0
2015-11-19 10:40:00,131.07,131.38,131.07,131.1,3545.0,131.07,131.38,131.07,131.1,3545.0
2015-11-19 10:45:00,131.07,131.37,131.07,131.2,7992.0,131.07,131.37,131.07,131.2,7992.0
2015-11-19 10:50:00,131.25,131.25,130.38,130.42,21218.0,131.25,131.25,130.38,130.42,21218.0
2015-11-19 10:55:00,130.57,130.7,130.12,130.5,16821.0,130.57,130.7,130.12,130.5,16821.0
2015-11-19 11:00:00,130.66,130.66,130.23,130.48,3200.0,130.66,130.66,130.23,130.48,3200.0
2015-11-19 11:05:00,130.29,130.6,130.25,130.57,3471.0,130.29,130.6,130.25,130.57,3471.0
2015-11-19 11:10:00,130.61,131.34,130.51,130.94,10066.0,130.61,131.34,130.51,130.94,10066.0
2015-11-19 11:15:00,131.0,131.02,130.58,130.94,2437.0,131.0,131.02,130.58,130.94,2437.0
2015-11-19 11:20:00,130.7,131.05,130.56,130.83,5973.0,130.7,131.05,130.56,130.83,5973.0
2015-11-19 11:25:00,130.85,130.97,130.36,130.57,14821.0,130.85,130.97,130.36,130.57,14821.0
2015-11-19 11:30:00,130.63,131.01,130.54,131.01,5036.0,130.63,131.01,130.54,131.01,5036.0
2015-11-19 11:35:00,131.0,131.28,130.89,131.05,15464.0,131.0,131.28,130.89,131.05,15464.0
2015-11-19 11:40:00,131.03,131.19,130.76,131.0,3350.0,131.03,131.19,130.76,131.0,3350.0
2015-11-19 11:45:00,131.0,131.04,130.75,130.87,5059.0,131.0,131.04,130.75,130.87,5059.0
2015-11-19 11:50:00,130.78,130.84,130.61,130.66,3900.0,130.78,130.84,130.61,130.66,3900.0
2015-11-19 11:55:00,130.57,130.73,130.46,130.54,6000.0,130.57,130.73,130.46,130.54,6000.0
2015-11-19 12:00:00,130.59,130.61,130.43,130.51,1719.0,130.59,130.61,130.43,130.51,1719.0
2015-11-19 12:05:00,130.48,130.59,130.31,130.5,4488.0,130.48,130.59,130.31,130.5,4488.0
2015-11-19 12:10:00,130.5,131.0,130.5,131.0,16714.0,130.5,131.0,130.5,131.0,16714.0
2015-11-19 12:15:00,130.91,131.11,130.65,131.02,8347.0,130.91,131.11,130.65,131.02,8347.0
2015-11-19 12:20:00,131.02,131.23,130.95,131.23,2000.0,131.02,131.23,130.95,131.23,2000.0
2015-11-19 12:25:00,131.2,131.2,130.95,130.96,1300.0,131.2,131.2,130.95,130.96,1300.0
2015-11-19 12:30:00,130.92,131.26,130.9,131.13,5988.0,130.92,131.26,130.9,131.13,5988.0
2015-11-19 12:35:00,131.15,131.41,130.97,131.14,17074.0,131.15,131.41,130.97,131.14,17074.0
2015-11-19 12:40:00,131.07,131.25,130.71,130.87,21325.0,131.07,131.25,130.71,130.87,21325.0
2015-11-19 12:45:00,130.93,131.18,130.23,130.33,20950.0,130.93,131.18,130.23,130.33,20950.0
2015-11-19 12:50:00,130.35,130.62,130.27,130.5,4000.0,130.35,130.62,130.27,130.5,4000.0
2015-11-19 12:55:00,130.5,130.5,130.21,130.44,3500.0,130.5,130.5,130.21,130.44,3500.0
2015-11-19 13:00:00,130.37,130.5,130.15,130.15,2952.0,130.37,130.5,130.15,130.15,2952.0
2015-11-19 13:05:00,130.17,130.55,130.17,130.46,4465.0,130.17,130.55,130.17,130.46,4465.0
2015-11-19 13:10:00,130.47,130.61,130.38,130.61,3461.0,130.47,130.61,130.38,130.61,3461.0
2015-11-19 13:15:00,130.41,130.54,130.3,130.31,4726.0,130.41,130.54,130.3,130.31,4726.0
2015-11-19 13:20:00,130.42,130.64,130.39,130.48,3400.0,130.42,130.64,130.39,130.48,3400.0
2015-11-19 13:25:00,130.62,130.63,130.38,130.38,5956.0,130.62,130.63,130.38,130.38,5956.0
2015-11-19 13:30:00,130.48,130.87,130.45,130.7,8284.0,130.48,130.87,130.45,130.7,8284.0
2015-11-19 13:35:00,130.7,130.78,130.41,130.56,7302.0,130.7,130.78,130.41,130.56,7302.0
2015-11-19 13:40:00,130.61,130.7,130.54,130.7,2961.0,130.61,130.7,130.54,130.7,2961.0
2015-11-19 13:45:00,130.76,130.87,130.59,130.73,2496.0,130.76,130.87,130.59,130.73,2496.0
2015-11-19 13:50:00,130.69,130.88,130.53,130.6,14294.0,130.69,130.88,130.53,130.6,14294.0
2015-11-19 13:55:00,130.62,130.74,130.47,130.62,6747.0,130.62,130.74,130.47,130.62,6747.0
2015-11-19 14:00:00,130.62,130.79,130.58,130.74,20785.0,130.62,130.79,130.58,130.74,20785.0
2015-11-19 14:05:00,130.69,131.0,130.41,130.91,21821.0,130.69,131.0,130.41,130.91,21821.0
2015-11-19 14:10:00,130.87,131.0,130.67,130.67,5176.0,130.87,131.0,130.67,130.67,5176.0
2015-11-19 14:15:00,130.74,130.85,130.66,130.77,2685.0,130.74,130.85,130.66,130.77,2685.0
2015-11-19 14:20:00,130.75,130.75,130.31,130.35,5345.0,130.75,130.75,130.31,130.35,5345.0
2015-11-19 14:25:00,130.36,130.41,130.21,130.36,4719.0,130.36,130.41,130.21,130.36,4719.0
2015-11-19 14:30:00,130.45,130.6,130.43,130.59,8406.0,130.45,130.6,130.43,130.59,8406.0
2015-11-19 14:35:00,130.59,130.6,130.35,130.45,24911.0,130.59,130.6,130.35,130.45,24911.0
2015-11-19 14:40:00,130.43,130.57,130.29,130.36,13889.0,130.43,130.57,130.29,130.36,13889.0
2015-11-19 14:45:00,130.31,130.4,130.12,130.12,8262.0,130.31,130.4,130.12,130.12,8262.0
2015-11-19 14:50:00,130.2,130.29,129.9,130.02,23041.0,130.2,130.29,129.9,130.02,23041.0
2015-11-19 14:55:00,130.08,130.14,129.77,130.1,25549.0,130.08,130.14,129.77,130.1,25549.0
2015-11-19 15:00:00,130.13,130.21,129.96,129.96,3951.0,130.13,130.21,129.96,129.96,3951.0
2015-11-19 15:05:00,129.92,130.08,129.85,130.04,6513.0,129.92,130.08,129.85,130.04,6513.0
2015-11-19 15:10:00,129.99,130.14,129.88,130.12,6840.0,129.99,130.14,129.88,130.12,6840.0
2015-11-19 15:15:00,130.16,130.32,129.91,129.91,7752.0,130.16,130.32,129.91,129.91,7752.0
2015-11-19 15:20:00,130.01,130.2,129.96,130.08,8438.0,130.01,130.2,129.96,130.08,8438.0
2015-11-19 15:25:00,130.15,130.24,129.91,130.0,20289.0,130.15,130.24,129.91,130.0,20289.0
2015-11-19 15:30:00,129.98,130.04,129.79,129.98,20805.0,129.98,130.04,129.79,129.98,20805.0
2015-11-19 15:35:00,130.04,130.08,129.85,129.92,12144.0,130.04,130.08,129.85,129.92,12144.0
2015-11-19 15:40:00,129.98,130.12,129.82,129.9,9915.0,129.98,130.12,129.82,129.9,9915.0
2015-11-19 15:45:00,129.93,130.21,129.93,130.08,11114.0,129.93,130.21,129.93,130.08,11114.0
2015-11-19 15:50:00,130.15,130.33,130.05,130.33,19900.0,130.15,130.33,130.05,130.33,19900.0
2015-11-19 15:55:00,130.31,130.38,129.99,130.07,56722.0,130.31,130.38,129.99,130.07,56722.0
2015-11-20 09:30:00,132.54,133.64,131.01,133.21,97621.0,132.54,133.64,131.01,133.21,97621.0
2015-11-20 09:35:00,133.28,133.39,132.5,132.86,20913.0,133.28,133.39,132.5,132.86,20913.0
2015-11-20 09:40:00,132.7,132.93,131.53,131.63,21685.0,132.7,132.93,131.53,131.63,21685.0
2015-11-20 09:45:00,131.52,132.16,131.52,131.97,13998.0,131.52,132.16,131.52,131.97,13998.0
2015-11-20 09:50:00,131.96,132.69,131.96,132.28,7798.0,131.96,132.69,131.96,132.28,7798.0
2015-11-20 09:55:00,132.37,132.57,132.12,132.57,6611.0,132.37,132.57,132.12,132.57,6611.0
2015-11-20 10:00:00,132.35,132.35,131.3,131.5,12324.0,132.35,132.35,131.3,131.5,12324.0
2015-11-20 10:05:00,131.61,132.08,131.53,131.72,7121.0,131.61,132.08,131.53,131.72,7121.0
2015-11-20 10:10:00,131.73,132.37,131.61,132.37,8210.0,131.73,132.37,131.61,132.37,8210.0
2015-11-20 10:15:00,132.37,132.52,131.97,132.26,12244.0,132.37,132.52,131.97,132.26,12244.0
2015-11-20 10:20:00,132.25,132.53,132.23,132.31,7600.0,132.25,132.53,132.23,132.31,7600.0
2015-11-20 10:25:00,132.25,132.59,132.25,132.53,10341.0,132.25,132.59,132.25,132.53,10341.0
2015-11-20 10:30:00,132.56,132.88,132.39,132.81,9770.0,132.56,132.88,132.39,132.81,9770.0
2015-11-20 10:35:00,132.73,132.76,132.33,132.49,4000.0,132.73,132.76,132.33,132.49,4000.0
2015-11-20 10:40:00,132.4,132.63,132.32,132.37,7725.0,132.4,132.63,132.32,132.37,7725.0
2015-11-20 10:45:00,132.35,132.52,132.07,132.12,11137.0,132.35,132.52,132.07,132.12,11137.0
2015-11-20 10:50:00,132.11,132.11,131.88,132.02,10426.0,132.11,132.11,131.88,132.02,10426.0
2015-11-20 10:55:00,132.07,132.35,131.82,131.83,14003.0,132.07,132.35,131.82,131.83,14003.0
2015-11-20 11:00:00,131.91,132.14,131.76,132.09,8950.0,131.91,132.14,131.76,132.09,8950.0
2015-11-20 11:05:00,132.06,132.93,132.06,132.93,11196.0,132.06,132.93,132.06,132.93,11196.0
2015-11-20 11:10:00,132.88,132.98,132.66,132.66,13565.0,132.88,132.98,132.66,132.66,13565.0
2015-11-20 11:15:00,132.69,133.23,132.69,133.16,16173.0,132.69,133.23,132.69,133.16,16173.0
2015-11-20 11:20:00,133.17,133.25,133.01,133.17,49129.0,133.17,133.25,133.01,133.17,49129.0
2015-11-20 11:25:00,133.21,133.5,133.07,133.28,25075.0,133.21,133.5,133.07,133.28,25075.0
2015-11-20 11:30:00,133.31,133.34,132.93,133.09,30688.0,133.31,133.34,132.93,133.09,30688.0
2015-11-20 11:35:00,133.25,133.39,133.16,133.34,7353.0,133.25,133.39,133.16,133.34,7353.0
2015-11-20 11:40:00,133.39,133.43,133.02,133.2,14477.0,133.39,133.43,133.02,133.2,14477.0
2015-11-20 11:45:00,133.22,133.32,132.95,132.95,17390.0,133.22,133.32,132.95,132.95,17390.0
2015-11-20 11:50:00,132.95,133.08,132.79,132.81,5426.0,132.95,133.08,132.79,132.81,5426.0
2015-11-20 11:55:00,132.8,133.05,132.7,132.82,40436.0,132.8,133.05,132.7,132.82,40436.0
2015-11-20 12:00:00,132.77,132.88,132.56,132.79,13683.0,132.77,132.88,132.56,132.79,13683.0
2015-11-20 12:05:00,132.73,132.91,132.67,132.67,12206.0,132.73,132.91,132.67,132.67,12206.0
2015-11-20 12:10:00,132.67,132.8,132.45,132.47,9183.0,132.67,132.8,132.45,132.47,9183.0
2015-11-20 12:15:00,132.58,132.58,132.33,132.54,53166.0,132.58,132.58,132.33,132.54,53166.0
2015-11-20 12:20:00,132.57,132.82,132.57,132.82,5224.0,132.57,132.82,132.57,132.82,5224.0
2015-11-20 12:25:00,132.72,132.72,132.29,132.33,5719.0,132.72,132.72,132.29,132.33,5719.0
2015-11-20 12:30:00,132.35,132.46,132.28,132.34,3000.0,132.35,132.46,132.28,132.34,3000.0
2015-11-20 12:35:00,132.43,132.53,132.29,132.29,11900.0,132.43,132.53,132.29,132.29,11900.0
2015-11-20 12:40:00,132.32,132.48,132.27,132.41,6790.0,132.32,132.48,132.27,132.41,6790.0
2015-11-20 12:45:00,132.42,132.5,132.03,132.03,9749.0,132.42,132.5,132.03,132.03,9749.0
2015-11-20 12:50:00,132.09,132.13,131.54,131.54,17000.0,132.09,132.13,131.54,131.54,17000.0
2015-11-20 12:55:00,131.54,131.69,131.28,131.42,10987.0,131.54,131.69,131.28,131.42,10987.0
2015-11-20 13:00:00,131.37,131.78,131.36,131.75,19873.0,131.37,131.78,131.36,131.75,19873.0
2015-11-20 13:05:00,131.7,131.94,131.64,131.84,5960.0,131.7,131.94,131.64,131.84,5960.0
2015-11-20 13:10:00,131.87,132.07,131.77,132.07,36200.0,131.87,132.07,131.77,132.07,36200.0
2015-11-20 13:15:00,132.0,132.31,131.96,132.31,6694.0,132.0,132.31,131.96,132.31,6694.0
2015-11-20 13:20:00,132.15,132.25,132.07,132.24,13930.0,132.15,132.25,132.07,132.24,13930.0
2015-11-20 13:25:00,132.16,132.3,132.09,132.16,10647.0,132.16,132.3,132.09,132.16,10647.0
2015-11-20 13:30:00,132.16,132.23,131.96,132.0,15939.0,132.16,132.23,131.96,132.0,15939.0
2015-11-20 13:35:00,131.97,131.99,131.37,131.37,13312.0,131.97,131.99,131.37,131.37,13312.0
2015-11-20 13:40:00,131.35,131.49,131.1,131.13,16211.0,131.35,131.49,131.1,131.13,16211.0
2015-11-20 13:45:00,131.22,131.37,131.11,131.11,9644.0,131.22,131.37,131.11,131.11,9644.0
2015-11-20 13:50:00,131.11,131.43,130.82,131.4,21850.0,131.11,131.43,130.82,131.4,21850.0
2015-11-20 13:55:00,131.45,131.45,131.17,131.19,25314.0,131.45,131.45,131.17,131.19,25314.0
2015-11-20 14:00:00,131.13,131.42,131.13,131.32,16933.0,131.13,131.42,131.13,131.32,16933.0
2015-11-20 14:05:00,131.33,131.4,131.28,131.33,4591.0,131.33,131.4,131.28,131.33,4591.0
2015-11-20 14:10:00,131.38,131.51,131.26,131.51,14073.0,131.38,131.51,131.26,131.51,14073.0
2015-11-20 14:15:00,131.46,131.54,131.25,131.39,8815.0,131.46,131.54,131.25,131.39,8815.0
2015-11-20 14:20:00,131.38,131.39,131.16,131.25,11864.0,131.38,131.39,131.16,131.25,11864.0
2015-11-20 14:25:00,131.22,131.3,131.06,131.18,18001.0,131.22,131.3,131.06,131.18,18001.0
2015-11-20 14:30:00,131.18,131.25,130.95,130.95,13577.0,131.18,131.25,130.95,130.95,13577.0
2015-11-20 14:35:00,130.91,131.3,130.91,131.27,12404.0,130.91,131.3,130.91,131.27,12404.0
2015-11-20 14:40:00,131.3,131.4,131.19,131.4,68800.0,131.3,131.4,131.19,131.4,68800.0
2015-11-20 14:45:00,131.47,131.47,131.15,131.16,8897.0,131.47,131.47,131.15,131.16,8897.0
2015-11-20 14:50:00,131.19,131.33,131.12,131.12,9070.0,131.19,131.33,131.12,131.12,9070.0
2015-11-20 14:55:00,131.08,131.15,130.64,130.66,14127.0,131.08,131.15,130.64,130.66,14127.0
2015-11-20 15:00:00,130.59,130.72,130.43,130.62,13617.0,130.59,130.72,130.43,130.62,13617.0
2015-11-20 15:05:00,130.53,130.58,130.2,130.5,27695.0,130.53,130.58,130.2,130.5,27695.0
2015-11-20 15:10:00,130.48,130.5,130.37,130.43,10276.0,130.48,130.5,130.37,130.43,10276.0
2015-11-20 15:15:00,130.45,130.65,130.37,130.65,8150.0,130.45,130.65,130.37,130.65,8150.0
2015-11-20 15:20:00,130.66,130.77,130.55,130.76,10039.0,130.66,130.77,130.55,130.76,10039.0
2015-11-20 15:25:00,130.78,130.96,130.76,130.84,20513.0,130.78,130.96,130.76,130.84,20513.0
2015-11-20 15:30:00,130.86,130.89,130.75,130.83,19286.0,130.86,130.89,130.75,130.83,19286.0
2015-11-20 15:35:00,130.83,131.04,130.77,130.81,24603.0,130.83,131.04,130.77,130.81,24603.0
2015-11-20 15:40:00,130.79,130.94,130.76,130.81,19246.0,130.79,130.94,130.76,130.81,19246.0
2015-11-20 15:45:00,130.78,130.82,130.53,130.53,29274.0,130.78,130.82,130.53,130.53,29274.0
2015-11-20 15:50:00,130.53,130.61,130.11,130.15,56595.0,130.53,130.61,130.11,130.15,56595.0
2015-11-20 15:55:00,130.22,130.55,130.11,130.53,101775.0,130.22,130.55,130.11,130.53,101775.0
2015-11-23 09:30:00,130.78,132.0,130.11,131.36,14990.0,130.78,132.0,130.11,131.36,14990.0
2015-11-23 09:35:00,131.32,132.12,131.19,131.78,14826.0,131.32,132.12,131.19,131.78,14826.0
2015-11-23 09:40:00,131.78,131.85,131.43,131.77,2953.0,131.78,131.85,131.43,131.77,2953.0
2015-11-23 09:45:00,131.45,132.99,131.45,132.84,13779.0,131.45,132.99,131.45,132.84,13779.0
2015-11-23 09:50:00,132.93,133.23,132.6,133.08,24881.0,132.93,133.23,132.6,133.08,24881.0
2015-11-23 09:55:00,133.08,133.85,132.96,133.85,43623.0,133.08,133.85,132.96,133.85,43623.0
2015-11-23 10:00:00,133.77,134.71,133.7,133.94,53819.0,133.77,134.71,133.7,133.94,53819.0
2015-11-23 10:05:00,133.86,133.98,133.32,133.38,31545.0,133.86,133.98,133.32,133.38,31545.0
2015-11-23 10:10:00,133.56,133.59,133.12,133.12,12294.0,133.56,133.59,133.12,133.12,12294.0
2015-11-23 10:15:00,133.05,133.43,132.75,132.81,15475.0,133.05,133.43,132.75,132.81,15475.0
2015-11-23 10:20:00,132.93,133.01,132.41,132.56,5792.0,132.93,133.01,132.41,132.56,5792.0
2015-11-23 10:25:00,132.67,132.69,131.5,131.74,9000.0,132.67,132.69,131.5,131.74,9000.0
2015-11-23 10:30:00,131.74,131.97,131.74,131.79,4200.0,131.74,131.97,131.74,131.79,4200.0
2015-11-23 10:35:00,131.73,132.1,131.73,132.1,4500.0,131.73,132.1,131.73,132.1,4500.0
2015-11-23 10:40:00,132.12,132.35,131.76,132.35,7602.0,132.12,132.35,131.76,132.35,7602.0
2015-11-23 10:45:00,132.35,132.39,132.12,132.27,3000.0,132.35,132.39,132.12,132.27,3000.0
2015-11-23 10:50:00,132.26,132.26,131.76,131.96,7168.0,132.26,132.26,131.76,131.96,7168.0
2015-11-23 10:55:00,131.96,132.13,131.96,132.12,2569.0,131.96,132.13,131.96,132.12,2569.0
2015-11-23 11:00:00,132.08,132.19,131.98,132.19,3600.0,132.08,132.19,131.98,132.19,3600.0
2015-11-23 11:05:00,132.19,132.43,132.19,132.43,2333.0,132.19,132.43,132.19,132.43,2333.0
2015-11-23 11:10:00,132.37,132.46,132.28,132.35,3436.0,132.37,132.46,132.28,132.35,3436.0
2015-11-23 11:15:00,132.28,132.55,132.12,132.5,4000.0,132.28,132.55,132.12,132.5,4000.0
2015-11-23 11:20:00,132.44,132.63,132.27,132.55,4877.0,132.44,132.63,132.27,132.55,4877.0
2015-11-23 11:25:00,132.58,132.82,132.49,132.82,3007.0,132.58,132.82,132.49,132.82,3007.0
2015-11-23 11:30:00,132.85,133.2,132.71,133.08,5420.0,132.85,133.2,132.71,133.08,5420.0
2015-11-23 11:35:00,133.13,133.13,132.77,132.98,9765.0,133.13,133.13,132.77,132.98,9765.0
2015-11-23 11:40:00,132.88,133.3,132.88,133.3,3650.0,132.88,133.3,132.88,133.3,3650.0
2015-11-23 11:45:00,133.33,133.34,132.76,132.79,5350.0,133.33,133.34,132.76,132.79,5350.0
2015-11-23 11:50:00,132.78,132.78,132.57,132.68,6492.0,132.78,132.78,132.57,132.68,6492.0
2015-11-23 11:55:00,132.71,132.95,132.59,132.89,6850.0,132.71,132.95,132.59,132.89,6850.0
2015-11-23 12:00:00,132.74,133.0,132.73,132.86,4100.0,132.74,133.0,132.73,132.86,4100.0
2015-11-23 12:05:00,132.91,133.0,132.58,132.79,13668.0,132.91,133.0,132.58,132.79,13668.0
2015-11-23 12:10:00,132.78,132.86,132.47,132.48,4200.0,132.78,132.86,132.47,132.48,4200.0
2015-11-23 12:15:00,132.49,132.6,132.14,132.41,10704.0,132.49,132.6,132.14,132.41,10704.0
2015-11-23 12:20:00,132.39,132.68,132.2,132.68,5850.0,132.39,132.68,132.2,132.68,5850.0
2015-11-23 12:25:00,132.59,132.71,132.42,132.58,5956.0,132.59,132.71,132.42,132.58,5956.0
2015-11-23 12:30:00,132.54,132.54,132.41,132.42,900.0,132.54,132.54,132.41,132.42,900.0
2015-11-23 12:35:00,132.43,132.58,132.34,132.44,3300.0,132.43,132.58,132.34,132.44,3300.0
2015-11-23 12:40:00,132.53,132.53,132.26,132.28,2450.0,132.53,132.53,132.26,132.28,2450.0
2015-11-23 12:45:00,132.31,132.31,131.98,132.15,7168.0,132.31,132.31,131.98,132.15,7168.0
2015-11-23 12:50:00,132.18,132.4,132.08,132.08,4492.0,132.18,132.4,132.08,132.08,4492.0
2015-11-23 12:55:00,132.14,132.42,132.13,132.14,6680.0,132.14,132.42,132.13,132.14,6680.0
2015-11-23 13:00:00,132.16,132.49,132.16,132.49,4980.0,132.16,132.49,132.16,132.49,4980.0
2015-11-23 13:05:00,132.42,132.42,132.26,132.26,500.0,132.42,132.42,132.26,132.26,500.0
2015-11-23 13:10:00,132.28,132.38,132.08,132.21,5960.0,132.28,132.38,132.08,132.21,5960.0
2015-11-23 13:15:00,132.26,132.44,132.09,132.38,13739.0,132.26,132.44,132.09,132.38,13739.0
2015-11-23 13:20:00,132.35,132.35,132.12,132.15,1400.0,132.35,132.35,132.12,132.15,1400.0
2015-11-23 13:25:00,132.13,132.43,132.11,132.32,12867.0,132.13,132.43,132.11,132.32,12867.0
2015-11-23 13:30:00,132.31,132.36,132.11,132.19,10879.0,132.31,132.36,132.11,132.19,10879.0
2015-11-23 13:35:00,132.21,132.32,132.17,132.26,3830.0,132.21,132.32,132.17,132.26,3830.0
2015-11-23 13:40:00,132.21,132.42,132.17,132.42,5246.0,132.21,132.42,132.17,132.42,5246.0
2015-11-23 13:45:00,132.38,132.45,132.17,132.22,5615.0,132.38,132.45,132.17,132.22,5615.0
2015-11-23 13:50:00,132.12,132.26,132.02,132.17,3500.0,132.12,132.26,132.02,132.17,3500.0
2015-11-23 13:55:00,132.12,132.41,131.97,131.97,7246.0,132.12,132.41,131.97,131.97,7246.0
2015-11-23 14:00:00,132.02,132.3,131.81,131.99,7288.0,132.02,132.3,131.81,131.99,7288.0
2015-11-23 14:05:00,132.03,132.04,131.76,131.81,14980.0,132.03,132.04,131.76,131.81,14980.0
2015-11-23 14:10:00,131.76,132.13,131.71,132.13,4658.0,131.76,132.13,131.71,132.13,4658.0
2015-11-23 14:15:00,132.09,132.25,131.88,132.08,5450.0,132.09,132.25,131.88,132.08,5450.0
2015-11-23 14:20:00,131.91,132.11,131.82,132.01,2414.0,131.91,132.11,131.82,132.01,2414.0
2015-11-23 14:25:00,131.97,132.02,131.87,131.92,5200.0,131.97,132.02,131.87,131.92,5200.0
2015-11-23 14:30:00,131.94,132.15,131.89,131.95,3364.0,131.94,132.15,131.89,131.95,3364.0
2015-11-23 14:35:00,131.95,131.98,131.3,131.46,12613.0,131.95,131.98,131.3,131.46,12613.0
2015-11-23 14:40:00,131.47,131.67,131.35,131.36,6500.0,131.47,131.67,131.35,131.36,6500.0
2015-11-23 14:45:00,131.56,131.62,131.34,131.62,5653.0,131.56,131.62,131.34,131.62,5653.0
2015-11-23 14:50:00,131.73,131.87,131.58,131.69,5509.0,131.73,131.87,131.58,131.69,5509.0
2015-11-23 14:55:00,131.67,131.96,131.67,131.82,5176.0,131.67,131.96,131.67,131.82,5176.0
2015-11-23 15:00:00,131.84,131.84,131.65,131.73,4787.0,131.84,131.84,131.65,131.73,4787.0
2015-11-23 15:05:00,131.65,132.0,131.65,131.98,4140.0,131.65,132.0,131.65,131.98,4140.0
2015-11-23 15:10:00,131.9,132.03,131.71,131.89,5100.0,131.9,132.03,131.71,131.89,5100.0
2015-11-23 15:15:00,131.85,132.06,131.78,131.88,6386.0,131.85,132.06,131.78,131.88,6386.0
2015-11-23 15:20:00,131.86,131.98,131.66,131.9,8960.0,131.86,131.98,131.66,131.9,8960.0
2015-11-23 15:25:00,131.83,132.03,131.83,131.9,9568.0,131.83,132.03,131.83,131.9,9568.0
2015-11-23 15:30:00,131.85,131.92,131.77,131.87,8036.0,131.85,131.92,131.77,131.87,8036.0
2015-11-23 15:35:00,131.86,131.86,131.7,131.72,5708.0,131.86,131.86,131.7,131.72,5708.0
2015-11-23 15:40:00,131.81,131.85,131.71,131.71,10200.0,131.81,131.85,131.71,131.71,10200.0
2015-11-23 15:45:00,131.7,132.03,131.66,131.74,24136.0,131.7,132.03,131.66,131.74,24136.0
2015-11-23 15:50:00,132.06,132.16,131.94,132.07,39685.0,132.06,132.16,131.94,132.07,39685.0
2015-11-23 15:55:00,132.07,132.41,132.02,132.3,72609.0,132.07,132.41,132.02,132.3,72609.0
2015-11-24 09:30:00,130.73,132.83,130.73,131.15,30456.0,130.73,132.83,130.73,131.15,30456.0
2015-11-24 09:35:00,131.1,131.38,130.66,130.88,8457.0,131.1,131.38,130.66,130.88,8457.0
2015-11-24 09:40:00,130.87,130.93,130.28,130.83,16519.0,130.87,130.93,130.28,130.83,16519.0
2015-11-24 09:45:00,130.8,130.82,130.08,130.59,10573.0,130.8,130.82,130.08,130.59,10573.0
2015-11-24 09:50:00,130.5,131.42,130.5,131.42,5512.0,130.5,131.42,130.5,131.42,5512.0
2015-11-24 09:55:00,131.53,132.05,131.4,132.05,7815.0,131.53,132.05,131.4,132.05,7815.0
2015-11-24 10:00:00,131.9,132.16,131.58,131.58,10121.0,131.9,132.16,131.58,131.58,10121.0
2015-11-24 10:05:00,131.68,132.05,131.54,131.57,6800.0,131.68,132.05,131.54,131.57,6800.0
2015-11-24 10:10:00,131.66,132.35,131.54,132.18,30613.0,131.66,132.35,131.54,132.18,30613.0
2015-11-24 10:15:00,132.25,132.36,131.88,131.96,12731.0,132.25,132.36,131.88,131.96,12731.0
2015-11-24 10:20:00,132.08,132.13,131.84,132.05,6600.0,132.08,132.13,131.84,132.05,6600.0
2015-11-24 10:25:00,132.07,132.23,131.9,132.09,10126.0,132.07,132.23,131.9,132.09,10126.0
2015-11-24 10:30:00,132.03,132.2,131.7,131.77,12914.0,132.03,132.2,131.7,131.77,12914.0
2015-11-24 10:35:00,131.74,131.74,131.54,131.62,5084.0,131.74,131.74,131.54,131.62,5084.0
2015-11-24 10:40:00,131.57,131.88,131.56,131.88,11200.0,131.57,131.88,131.56,131.88,11200.0
2015-11-24 10:45:00,131.78,131.85,131.53,131.53,15436.0,131.78,131.85,131.53,131.53,15436.0
2015-11-24 10:50:00,131.5,131.7,131.35,131.37,14419.0,131.5,131.7,131.35,131.37,14419.0
2015-11-24 10:55:00,131.35,131.53,131.16,131.16,4775.0,131.35,131.53,131.16,131.16,4775.0
2015-11-24 11:00:00,131.19,131.19,130.83,131.05,18524.0,131.19,131.19,130.83,131.05,18524.0
2015-11-24 11:05:00,131.06,131.55,131.0,131.46,10951.0,131.06,131.55,131.0,131.46,10951.0
2015-11-24 11:10:00,131.43,131.44,131.1,131.44,8562.0,131.43,131.44,131.1,131.44,8562.0
2015-11-24 11:15:00,131.38,131.44,131.19,131.19,3600.0,131.38,131.44,131.19,131.19,3600.0
2015-11-24 11:20:00,131.11,131.14,130.89,131.06,17429.0,131.11,131.14,130.89,131.06,17429.0
2015-11-24 11:25:00,131.15,131.26,131.07,131.14,8910.0,131.15,131.26,131.07,131.14,8910.0
2015-11-24 11:30:00,131.12,131.32,131.1,131.19,9715.0,131.12,131.32,131.1,131.19,9715.0
2015-11-24 11:35:00,131.14,131.25,131.05,131.15,8602.0,131.14,131.25,131.05,131.15,8602.0
2015-11-24 11:40:00,131.15,131.27,131.04,131.08,9515.0,131.15,131.27,131.04,131.08,9515.0
2015-11-24 11:45:00,131.11,131.16,130.91,130.94,6984.0,131.11,131.16,130.91,130.94,6984.0
2015-11-24 11:50:00,130.95,131.26,130.94,131.12,5969.0,130.95,131.26,130.94,131.12,5969.0
2015-11-24 11:55:00,131.08,131.26,131.08,131.19,5017.0,131.08,131.26,131.08,131.19,5017.0
2015-11-24 12:00:00,131.19,131.35,131.11,131.26,4225.0,131.19,131.35,131.11,131.26,4225.0
2015-11-24 12:05:00,131.36,131.55,131.23,131.36,19528.0,131.36,131.55,131.23,131.36,19528.0
2015-11-24 12:10:00,131.35,131.46,131.26,131.38,1716.0,131.35,131.46,131.26,131.38,1716.0
2015-11-24 12:15:00,131.33,131.43,131.3,131.42,4600.0,131.33,131.43,131.3,131.42,4600.0
2015-11-24 12:20:00,131.41,131.49,131.18,131.19,4550.0,131.41,131.49,131.18,131.19,4550.0
2015-11-24 12:25:00,131.18,131.3,131.12,131.3,3627.0,131.18,131.3,131.12,131.3,3627.0
2015-11-24 12:30:00,131.16,131.34,131.16,131.34,1900.0,131.16,131.34,131.16,131.34,1900.0
2015-11-24 12:35:00,131.31,131.37,131.26,131.37,2100.0,131.31,131.37,131.26,131.37,2100.0
2015-11-24 12:40:00,131.32,131.48,131.24,131.45,3600.0,131.32,131.48,131.24,131.45,3600.0
2015-11-24 12:45:00,131.46,131.6,131.36,131.47,6099.0,131.46,131.6,131.36,131.47,6099.0
2015-11-24 12:50:00,131.43,131.49,131.37,131.47,1940.0,131.43,131.49,131.37,131.47,1940.0
2015-11-24 12:55:00,131.48,131.74,131.45,131.72,7114.0,131.48,131.74,131.45,131.72,7114.0
2015-11-24 13:00:00,131.76,132.09,131.73,131.94,4476.0,131.76,132.09,131.73,131.94,4476.0
2015-11-24 13:05:00,131.98,132.4,131.97,132.3,6542.0,131.98,132.4,131.97,132.3,6542.0
2015-11-24 13:10:00,132.34,132.53,132.32,132.36,5986.0,132.34,132.53,132.32,132.36,5986.0
2015-11-24 13:15:00,132.39,132.56,132.38,132.47,4291.0,132.39,132.56,132.38,132.47,4291.0
2015-11-24 13:20:00,132.48,132.59,132.39,132.51,7668.0,132.48,132.59,132.39,132.51,7668.0
2015-11-24 13:25:00,132.52,132.7,132.42,132.58,6500.0,132.52,132.7,132.42,132.58,6500.0
2015-11-24 13:30:00,132.53,132.72,132.5,132.62,6225.0,132.53,132.72,132.5,132.62,6225.0
2015-11-24 13:35:00,132.54,132.54,132.22,132.26,7335.0,132.54,132.54,132.22,132.26,7335.0
2015-11-24 13:40:00,132.33,132.51,132.2,132.33,19939.0,132.33,132.51,132.2,132.33,19939.0
2015-11-24 13:45:00,132.33,132.49,132.25,132.47,2500.0,132.33,132.49,132.25,132.47,2500.0
2015-11-24 13:50:00,132.37,132.49,132.28,132.29,9401.0,132.37,132.49,132.28,132.29,9401.0
2015-11-24 13:55:00,132.25,132.38,132.25,132.28,2180.0,132.25,132.38,132.25,132.28,2180.0
2015-11-24 14:00:00,132.28,132.41,132.21,132.29,11969.0,132.28,132.41,132.21,132.29,11969.0
2015-11-24 14:05:00,132.19,132.26,132.01,132.01,5137.0,132.19,132.26,132.01,132.01,5137.0
2015-11-24 14:10:00,131.99,132.12,131.64,131.64,8871.0,131.99,132.12,131.64,131.64,8871.0
2015-11-24 14:15:00,131.61,131.7,131.53,131.56,5148.0,131.61,131.7,131.53,131.56,5148.0
2015-11-24 14:20:00,131.59,131.62,131.09,131.2,15859.0,131.59,131.62,131.09,131.2,15859.0
2015-11-24 14:25:00,131.23,131.56,131.16,131.45,25247.0,131.23,131.56,131.16,131.45,25247.0
2015-11-24 14:30:00,131.44,131.75,131.43,131.74,4044.0,131.44,131.75,131.43,131.74,4044.0
2015-11-24 14:35:00,131.81,132.1,131.81,131.99,5800.0,131.81,132.1,131.81,131.99,5800.0
2015-11-24 14:40:00,131.96,132.14,131.88,132.14,1992.0,131.96,132.14,131.88,132.14,1992.0
2015-11-24 14:45:00,132.21,132.35,132.21,132.35,1500.0,132.21,132.35,132.21,132.35,1500.0
2015-11-24 14:50:00,132.25,132.31,132.18,132.29,1400.0,132.25,132.31,132.18,132.29,1400.0
2015-11-24 14:55:00,132.21,132.27,131.96,132.27,7817.0,132.21,132.27,131.96,132.27,7817.0
2015-11-24 15:00:00,132.2,132.33,132.15,132.17,7736.0,132.2,132.33,132.15,132.17,7736.0
2015-11-24 15:05:00,132.27,132.54,132.24,132.49,10212.0,132.27,132.54,132.24,132.49,10212.0
2015-11-24 15:10:00,132.49,132.54,132.4,132.44,6364.0,132.49,132.54,132.4,132.44,6364.0
2015-11-24 15:15:00,132.4,132.72,132.36,132.67,25739.0,132.4,132.72,132.36,132.67,25739.0
2015-11-24 15:20:00,132.62,132.81,132.56,132.56,7300.0,132.62,132.81,132.56,132.56,7300.0
2015-11-24 15:25:00,132.56,132.65,132.43,132.57,9698.0,132.56,132.65,132.43,132.57,9698.0
2015-11-24 15:30:00,132.53,132.66,132.44,132.56,11021.0,132.53,132.66,132.44,132.56,11021.0
2015-11-24 15:35:00,132.52,132.52,132.24,132.44,11216.0,132.52,132.52,132.24,132.44,11216.0
2015-11-24 15:40:00,132.5,132.72,132.48,132.68,18559.0,132.5,132.72,132.48,132.68,18559.0
2015-11-24 15:45:00,132.68,132.76,132.55,132.69,20629.0,132.68,132.76,132.55,132.69,20629.0
2015-11-24 15:50:00,132.72,132.82,132.69,132.78,35878.0,132.72,132.82,132.69,132.78,35878.0
2015-11-24 15:55:00,132.77,133.2,132.75,133.13,95454.0,132.77,133.2,132.75,133.13,95454.0
2015-11-25 09:30:00,133.16,133.74,133.14,133.16,12909.0,133.16,133.74,133.14,133.16,12909.0
2015-11-25 09:35:00,133.52,133.81,133.28,133.72,5500.0,133.52,133.81,133.28,133.72,5500.0
2015-11-25 09:40:00,133.58,133.65,133.32,133.53,2100.0,133.58,133.65,133.32,133.53,2100.0
2015-11-25 09:45:00,133.56,133.57,133.29,133.41,5500.0,133.56,133.57,133.29,133.41,5500.0
2015-11-25 09:50:00,133.38,133.51,133.29,133.49,5647.0,133.38,133.51,133.29,133.49,5647.0
2015-11-25 09:55:00,133.3,133.9,133.3,133.83,5086.0,133.3,133.9,133.3,133.83,5086.0
2015-11-25 10:00:00,133.74,134.0,133.46,133.9,5400.0,133.74,134.0,133.46,133.9,5400.0
2015-11-25 10:05:00,133.75,133.87,133.62,133.66,4671.0,133.75,133.87,133.62,133.66,4671.0
2015-11-25 10:10:00,133.66,134.0,133.66,133.76,2600.0,133.66,134.0,133.66,133.76,2600.0
2015-11-25 10:15:00,133.94,133.94,133.46,133.46,1684.0,133.94,133.94,133.46,133.46,1684.0
2015-11-25 10:20:00,133.41,133.58,133.1,133.21,2968.0,133.41,133.58,133.1,133.21,2968.0
2015-11-25 10:25:00,133.21,133.21,132.62,132.62,5600.0,133.21,133.21,132.62,132.62,5600.0
2015-11-25 10:30:00,132.54,132.97,132.53,132.93,10619.0,132.54,132.97,132.53,132.93,10619.0
2015-11-25 10:35:00,132.92,132.92,132.7,132.7,3637.0,132.92,132.92,132.7,132.7,3637.0
2015-11-25 10:40:00,132.71,132.71,132.5,132.52,6300.0,132.71,132.71,132.5,132.52,6300.0
2015-11-25 10:45:00,132.51,132.61,132.34,132.34,10586.0,132.51,132.61,132.34,132.34,10586.0
2015-11-25 10:50:00,132.27,132.4,132.03,132.09,7300.0,132.27,132.4,132.03,132.09,7300.0
2015-11-25 10:55:00,132.16,132.72,132.16,132.72,18543.0,132.16,132.72,132.16,132.72,18543.0
2015-11-25 11:00:00,132.65,133.1,132.24,132.33,14364.0,132.65,133.1,132.24,132.33,14364.0
2015-11-25 11:05:00,132.43,132.57,132.32,132.32,2795.0,132.43,132.57,132.32,132.32,2795.0
2015-11-25 11:10:00,132.3,132.6,132.29,132.49,4277.0,132.3,132.6,132.29,132.49,4277.0
2015-11-25 11:15:00,132.49,132.49,132.29,132.29,1300.0,132.49,132.49,132.29,132.29,1300.0
2015-11-25 11:20:00,132.31,132.37,132.2,132.2,2249.0,132.31,132.37,132.2,132.2,2249.0
2015-11-25 11:25:00,132.25,132.27,131.94,132.05,6078.0,132.25,132.27,131.94,132.05,6078.0
2015-11-25 11:30:00,132.11,132.4,132.1,132.21,3500.0,132.11,132.4,132.1,132.21,3500.0
2015-11-25 11:35:00,132.34,132.61,132.23,132.61,2151.0,132.34,132.61,132.23,132.61,2151.0
2015-11-25 11:40:00,132.6,132.89,132.6,132.84,4200.0,132.6,132.89,132.6,132.84,4200.0
2015-11-25 11:45:00,132.97,132.97,132.76,132.76,1600.0,132.97,132.97,132.76,132.76,1600.0
2015-11-25 11:50:00,132.82,132.82,132.51,132.64,8015.0,132.82,132.82,132.51,132.64,8015.0
2015-11-25 11:55:00,132.68,132.8,132.57,132.66,16852.0,132.68,132.8,132.57,132.66,16852.0
2015-11-25 12:00:00,132.76,132.76,132.67,132.75,1400.0,132.76,132.76,132.67,132.75,1400.0
2015-11-25 12:05:00,132.77,132.77,132.45,132.67,4841.0,132.77,132.77,132.45,132.67,4841.0
2015-11-25 12:10:00,132.67,132.94,132.62,132.9,8133.0,132.67,132.94,132.62,132.9,8133.0
2015-11-25 12:15:00,132.89,132.96,132.76,132.91,7800.0,132.89,132.96,132.76,132.91,7800.0
2015-11-25 12:20:00,132.91,133.14,132.91,133.03,6600.0,132.91,133.14,132.91,133.03,6600.0
2015-11-25 12:25:00,133.05,133.1,132.88,133.02,3800.0,133.05,133.1,132.88,133.02,3800.0
2015-11-25 12:30:00,133.05,133.13,132.8,133.03,2400.0,133.05,133.13,132.8,133.03,2400.0
2015-11-25 12:35:00,133.01,133.05,132.88,132.92,3200.0,133.01,133.05,132.88,132.92,3200.0
2015-11-25 12:40:00,132.98,133.16,132.96,132.96,1600.0,132.98,133.16,132.96,132.96,1600.0
2015-11-25 12:45:00,133.03,133.03,132.67,132.71,3413.0,133.03,133.03,132.67,132.71,3413.0
2015-11-25 12:50:00,132.79,132.99,132.77,132.9,1300.0,132.79,132.99,132.77,132.9,1300.0
2015-11-25 12:55:00,132.93,132.93,132.55,132.55,4526.0,132.93,132.93,132.55,132.55,4526.0
2015-11-25 13:00:00,132.46,132.46,132.12,132.14,11838.0,132.46,132.46,132.12,132.14,11838.0
2015-11-25 13:05:00,132.14,132.33,132.14,132.29,9628.0,132.14,132.33,132.14,132.29,9628.0
2015-11-25 13:10:00,132.3,132.39,132.11,132.11,7278.0,132.3,132.39,132.11,132.11,7278.0
2015-11-25 13:15:00,132.23,132.37,132.19,132.21,4000.0,132.23,132.37,132.19,132.21,4000.0
2015-11-25 13:20:00,132.13,132.29,132.08,132.08,1406.0,132.13,132.29,132.08,132.08,1406.0
2015-11-25 13:25:00,132.13,132.23,132.06,132.16,1604.0,132.13,132.23,132.06,132.16,1604.0
2015-11-25 13:30:00,132.23,132.28,132.11,132.13,3161.0,132.23,132.28,132.11,132.13,3161.0
2015-11-25 13:35:00,132.22,132.24,132.05,132.09,3500.0,132.22,132.24,132.05,132.09,3500.0
2015-11-25 13:40:00,132.05,132.05,131.56,131.76,6541.0,132.05,132.05,131.56,131.76,6541.0
2015-11-25 13:45:00,131.68,131.89,131.68,131.8,4498.0,131.68,131.89,131.68,131.8,4498.0
2015-11-25 13:50:00,131.79,132.23,131.79,132.15,2695.0,131.79,132.23,131.79,132.15,2695.0
2015-11-25 13:55:00,132.06,132.14,131.98,132.08,2600.0,132.06,132.14,131.98,132.08,2600.0
2015-11-25 14:00:00,132.09,132.2,131.99,131.99,7841.0,132.09,132.2,131.99,131.99,7841.0
2015-11-25 14:05:00,131.99,132.22,131.95,132.14,6468.0,131.99,132.22,131.95,132.14,6468.0
2015-11-25 14:10:00,132.12,132.21,131.99,132.15,7076.0,132.12,132.21,131.99,132.15,7076.0
2015-11-25 14:15:00,132.16,132.19,131.98,132.09,5422.0,132.16,132.19,131.98,132.09,5422.0
2015-11-25 14:20:00,132.06,132.14,131.98,132.11,6171.0,132.06,132.14,131.98,132.11,6171.0
2015-11-25 14:25:00,132.24,132.24,132.02,132.16,3721.0,132.24,132.24,132.02,132.16,3721.0
2015-11-25 14:30:00,132.14,132.32,132.14,132.28,3840.0,132.14,132.32,132.14,132.28,3840.0
2015-11-25 14:35:00,132.22,132.23,131.87,132.06,6300.0,132.22,132.23,131.87,132.06,6300.0
2015-11-25 14:40:00,131.96,132.0,131.85,131.86,3070.0,131.96,132.0,131.85,131.86,3070.0
2015-11-25 14:45:00,131.82,131.86,131.72,131.85,9895.0,131.82,131.86,131.72,131.85,9895.0
2015-11-25 14:50:00,131.84,131.85,131.7,131.75,12098.0,131.84,131.85,131.7,131.75,12098.0
2015-11-25 14:55:00,131.74,131.77,131.59,131.69,5040.0,131.74,131.77,131.59,131.69,5040.0
2015-11-25 15:00:00,131.69,131.81,131.6,131.76,5964.0,131.69,131.81,131.6,131.76,5964.0
2015-11-25 15:05:00,131.77,131.84,131.74,131.84,3951.0,131.77,131.84,131.74,131.84,3951.0
2015-11-25 15:10:00,131.89,132.11,131.89,132.11,5129.0,131.89,132.11,131.89,132.11,5129.0
2015-11-25 15:15:00,132.1,132.16,132.02,132.16,3917.0,132.1,132.16,132.02,132.16,3917.0
2015-11-25 15:20:00,132.17,132.17,132.01,132.01,3300.0,132.17,132.17,132.01,132.01,3300.0
2015-11-25 15:25:00,131.97,131.99,131.88,131.96,2700.0,131.97,131.99,131.88,131.96,2700.0
2015-11-25 15:30:00,131.88,132.1,131.82,131.87,8857.0,131.88,132.1,131.82,131.87,8857.0
2015-11-25 15:35:00,131.89,131.98,131.73,131.84,10122.0,131.89,131.98,131.73,131.84,10122.0
2015-11-25 15:40:00,131.89,131.99,131.72,131.84,12060.0,131.89,131.99,131.72,131.84,12060.0
2015-11-25 15:45:00,131.76,132.04,131.76,131.94,9505.0,131.76,132.04,131.76,131.94,9505.0
2015-11-25 15:50:00,131.99,132.09,131.82,131.85,17690.0,131.99,132.09,131.82,131.85,17690.0
2015-11-25 15:55:00,131.84,132.09,131.78,131.98,25054.0,131.84,132.09,131.78,131.98,25054.0
2015-11-27 09:30:00,132.63,133.51,132.63,132.89,13085.0,132.63,133.51,132.63,132.89,13085.0
2015-11-27 09:35:00,133.13,133.53,132.65,133.4,9536.0,133.13,133.53,132.65,133.4,9536.0
2015-11-27 09:40:00,133.56,133.81,133.11,133.55,7621.0,133.56,133.81,133.11,133.55,7621.0
2015-11-27 09:45:00,133.42,134.23,133.31,134.14,7381.0,133.42,134.23,133.31,134.14,7381.0
2015-11-27 09:50:00,134.07,134.16,133.86,133.86,3567.0,134.07,134.16,133.86,133.86,3567.0
2015-11-27 09:55:00,133.95,134.15,133.88,133.95,5729.0,133.95,134.15,133.88,133.95,5729.0
2015-11-27 10:00:00,134.07,134.07,133.2,133.47,5200.0,134.07,134.07,133.2,133.47,5200.0
2015-11-27 10:05:00,133.55,133.85,133.45,133.8,2973.0,133.55,133.85,133.45,133.8,2973.0
2015-11-27 10:10:00,133.91,134.06,133.84,133.84,900.0,133.91,134.06,133.84,133.84,900.0
2015-11-27 10:15:00,133.79,134.02,133.79,134.02,2550.0,133.79,134.02,133.79,134.02,2550.0
2015-11-27 10:20:00,133.99,134.15,133.94,133.95,3629.0,133.99,134.15,133.94,133.95,3629.0
2015-11-27 10:25:00,133.94,134.1,133.8,133.87,11010.0,133.94,134.1,133.8,133.87,11010.0
2015-11-27 10:30:00,133.93,133.93,133.59,133.83,1800.0,133.93,133.93,133.59,133.83,1800.0
2015-11-27 10:35:00,133.81,133.81,133.44,133.58,4599.0,133.81,133.81,133.44,133.58,4599.0
2015-11-27 10:40:00,133.53,133.66,133.51,133.51,7550.0,133.53,133.66,133.51,133.51,7550.0
2015-11-27 10:45:00,133.54,133.84,133.5,133.55,2920.0,133.54,133.84,133.5,133.55,2920.0
2015-11-27 10:50:00,133.66,133.66,133.38,133.41,2500.0,133.66,133.66,133.38,133.41,2500.0
2015-11-27 10:55:00,133.41,133.42,133.17,133.38,2900.0,133.41,133.42,133.17,133.38,2900.0
2015-11-27 11:00:00,133.42,133.51,132.91,133.11,23941.0,133.42,133.51,132.91,133.11,23941.0
2015-11-27 11:05:00,133.13,133.2,132.94,132.96,4336.0,133.13,133.2,132.94,132.96,4336.0
2015-11-27 11:10:00,133.1,133.18,133.03,133.11,1741.0,133.1,133.18,133.03,133.11,1741.0
2015-11-27 11:15:00,133.15,133.25,132.89,133.23,3026.0,133.15,133.25,132.89,133.23,3026.0
2015-11-27 11:20:00,133.2,133.2,132.88,132.97,4105.0,133.2,133.2,132.88,132.97,4105.0
2015-11-27 11:25:00,132.97,133.04,132.63,132.74,10396.0,132.97,133.04,132.63,132.74,10396.0
2015-11-27 11:30:00,132.83,133.09,132.75,133.08,7860.0,132.83,133.09,132.75,133.08,7860.0
2015-11-27 11:35:00,133.19,133.37,133.09,133.37,4350.0,133.19,133.37,133.09,133.37,4350.0
2015-11-27 11:40:00,133.5,133.75,133.43,133.71,2900.0,133.5,133.75,133.43,133.71,2900.0
2015-11-27 11:45:00,133.69,133.82,133.66,133.82,1898.0,133.69,133.82,133.66,133.82,1898.0
2015-11-27 11:50:00,133.75,133.8,133.28,133.54,5553.0,133.75,133.8,133.28,133.54,5553.0
2015-11-27 11:55:00,133.45,133.58,133.28,133.3,7379.0,133.45,133.58,133.28,133.3,7379.0
2015-11-27 12:00:00,133.29,133.42,133.17,133.17,3086.0,133.29,133.42,133.17,133.17,3086.0
2015-11-27 12:05:00,133.15,133.34,133.0,133.25,2615.0,133.15,133.34,133.0,133.25,2615.0
2015-11-27 12:10:00,133.23,133.33,132.98,133.01,5716.0,133.23,133.33,132.98,133.01,5716.0
2015-11-27 12:15:00,133.06,133.2,132.95,133.2,2200.0,133.06,133.2,132.95,133.2,2200.0
2015-11-27 12:20:00,133.16,133.32,133.04,133.13,2844.0,133.16,133.32,133.04,133.13,2844.0
2015-11-27 12:25:00,133.09,133.11,133.02,133.04,1558.0,133.09,133.11,133.02,133.04,1558.0
2015-11-27 12:30:00,133.04,133.1,132.97,133.03,2725.0,133.04,133.1,132.97,133.03,2725.0
2015-11-27 12:35:00,133.02,133.4,132.9,133.25,7620.0,133.02,133.4,132.9,133.25,7620.0
2015-11-27 12:40:00,133.28,133.46,133.18,133.24,3702.0,133.28,133.46,133.18,133.24,3702.0
2015-11-27 12:45:00,133.25,133.37,133.0,133.37,4826.0,133.25,133.37,133.0,133.37,4826.0
2015-11-27 12:50:00,133.25,133.47,133.2,133.47,1964.0,133.25,133.47,133.2,133.47,1964.0
2015-11-27 12:55:00,133.48,133.48,132.88,133.11,22839.0,133.48,133.48,132.88,133.11,22839.0
2015-11-30 09:30:00,133.02,133.41,131.63,133.08,15385.0,133.02,133.41,131.63,133.08,15385.0
2015-11-30 09:35:00,132.07,133.0,131.35,132.22,6622.0,132.07,133.0,131.35,132.22,6622.0
2015-11-30 09:40:00,132.28,132.76,132.05,132.39,8861.0,132.28,132.76,132.05,132.39,8861.0
2015-11-30 09:45:00,132.38,132.59,131.58,132.23,13142.0,132.38,132.59,131.58,132.23,13142.0
2015-11-30 09:50:00,132.12,132.33,131.34,131.34,9026.0,132.12,132.33,131.34,131.34,9026.0
2015-11-30 09:55:00,131.72,131.75,131.08,131.34,8650.0,131.72,131.75,131.08,131.34,8650.0
2015-11-30 10:00:00,131.17,131.78,131.16,131.24,5995.0,131.17,131.78,131.16,131.24,5995.0
2015-11-30 10:05:00,131.27,131.36,130.64,130.74,11186.0,131.27,131.36,130.64,130.74,11186.0
2015-11-30 10:10:00,130.89,130.91,129.53,129.73,31087.0,130.89,130.91,129.53,129.73,31087.0
2015-11-30 10:15:00,129.82,130.4,129.74,130.38,14237.0,129.82,130.4,129.74,130.38,14237.0
2015-11-30 10:20:00,130.45,130.56,129.9,130.11,7000.0,130.45,130.56,129.9,130.11,7000.0
2015-11-30 10:25:00,130.07,130.18,129.73,130.18,8856.0,130.07,130.18,129.73,130.18,8856.0
2015-11-30 10:30:00,130.22,130.68,130.21,130.56,5336.0,130.22,130.68,130.21,130.56,5336.0
2015-11-30 10:35:00,130.63,130.7,130.06,130.33,6942.0,130.63,130.7,130.06,130.33,6942.0
2015-11-30 10:40:00,130.36,130.64,130.01,130.27,4508.0,130.36,130.64,130.01,130.27,4508.0
2015-11-30 10:45:00,130.44,130.44,130.14,130.22,2225.0,130.44,130.44,130.14,130.22,2225.0
2015-11-30 10:50:00,130.35,130.63,130.28,130.56,6702.0,130.35,130.63,130.28,130.56,6702.0
2015-11-30 10:55:00,130.52,130.65,130.22,130.34,5051.0,130.52,130.65,130.22,130.34,5051.0
2015-11-30 11:00:00,130.32,130.79,130.32,130.56,4054.0,130.32,130.79,130.32,130.56,4054.0
2015-11-30 11:05:00,130.76,130.81,130.48,130.48,3044.0,130.76,130.81,130.48,130.48,3044.0
2015-11-30 11:10:00,130.65,130.65,130.36,130.42,4046.0,130.65,130.65,130.36,130.42,4046.0
2015-11-30 11:15:00,130.42,130.69,130.42,130.62,10649.0,130.42,130.69,130.42,130.62,10649.0
2015-11-30 11:20:00,130.67,131.05,130.67,130.88,4000.0,130.67,131.05,130.67,130.88,4000.0
2015-11-30 11:25:00,130.76,131.15,130.76,131.15,2600.0,130.76,131.15,130.76,131.15,2600.0
2015-11-30 11:30:00,131.05,131.19,130.72,130.72,4880.0,131.05,131.19,130.72,130.72,4880.0
2015-11-30 11:35:00,130.7,130.83,130.55,130.55,1697.0,130.7,130.83,130.55,130.55,1697.0
2015-11-30 11:40:00,130.55,130.72,130.38,130.7,2102.0,130.55,130.72,130.38,130.7,2102.0
2015-11-30 11:45:00,130.69,130.76,130.53,130.76,2182.0,130.69,130.76,130.53,130.76,2182.0
2015-11-30 11:50:00,130.84,130.84,130.61,130.84,2200.0,130.84,130.84,130.61,130.84,2200.0
2015-11-30 11:55:00,130.67,130.82,130.52,130.63,4920.0,130.67,130.82,130.52,130.63,4920.0
2015-11-30 12:00:00,130.63,130.65,130.54,130.63,1146.0,130.63,130.65,130.54,130.63,1146.0
2015-11-30 12:05:00,130.56,130.56,130.23,130.36,13544.0,130.56,130.56,130.23,130.36,13544.0
2015-11-30 12:10:00,130.3,130.37,129.94,130.03,7925.0,130.3,130.37,129.94,130.03,7925.0
2015-11-30 12:15:00,129.97,130.05,129.86,130.05,4600.0,129.97,130.05,129.86,130.05,4600.0
2015-11-30 12:20:00,130.04,130.3,130.04,130.29,2000.0,130.04,130.3,130.04,130.29,2000.0
2015-11-30 12:25:00,130.2,130.34,130.05,130.11,6761.0,130.2,130.34,130.05,130.11,6761.0
2015-11-30 12:30:00,130.21,130.21,130.21,130.21,200.0,130.21,130.21,130.21,130.21,200.0
2015-11-30 12:35:00,130.12,130.12,129.9,129.9,6151.0,130.12,130.12,129.9,129.9,6151.0
2015-11-30 12:40:00,129.9,130.22,129.86,130.2,8954.0,129.9,130.22,129.86,130.2,8954.0
2015-11-30 12:45:00,130.17,130.36,130.14,130.32,4953.0,130.17,130.36,130.14,130.32,4953.0
2015-11-30 12:50:00,130.32,130.34,130.16,130.22,1400.0,130.32,130.34,130.16,130.22,1400.0
2015-11-30 12:55:00,130.15,130.33,130.0,130.07,6040.0,130.15,130.33,130.0,130.07,6040.0
2015-11-30 13:00:00,129.98,130.02,129.87,129.97,2200.0,129.98,130.02,129.87,129.97,2200.0
2015-11-30 13:05:00,129.98,130.05,129.69,129.73,8991.0,129.98,130.05,129.69,129.73,8991.0
2015-11-30 13:10:00,129.71,129.83,129.71,129.83,500.0,129.71,129.83,129.71,129.83,500.0
2015-11-30 13:15:00,129.78,129.79,129.63,129.77,12441.0,129.78,129.79,129.63,129.77,12441.0
2015-11-30 13:20:00,129.69,129.9,129.66,129.66,3620.0,129.69,129.9,129.66,129.66,3620.0
2015-11-30 13:25:00,129.6,130.0,129.6,129.89,7631.0,129.6,130.0,129.6,129.89,7631.0
2015-11-30 13:30:00,129.87,129.93,129.58,129.63,3640.0,129.87,129.93,129.58,129.63,3640.0
2015-11-30 13:35:00,129.55,129.71,129.48,129.66,7350.0,129.55,129.71,129.48,129.66,7350.0
2015-11-30 13:40:00,129.72,129.86,129.6,129.77,5300.0,129.72,129.86,129.6,129.77,5300.0
2015-11-30 13:45:00,129.83,130.2,129.83,130.15,3650.0,129.83,130.2,129.83,130.15,3650.0
2015-11-30 13:50:00,130.18,130.49,130.15,130.35,5730.0,130.18,130.49,130.15,130.35,5730.0
2015-11-30 13:55:00,130.34,130.55,130.29,130.29,3537.0,130.34,130.55,130.29,130.29,3537.0
2015-11-30 14:00:00,130.27,130.42,130.13,130.16,5712.0,130.27,130.42,130.13,130.16,5712.0
2015-11-30 14:05:00,130.2,130.35,130.19,130.29,6176.0,130.2,130.35,130.19,130.29,6176.0
2015-11-30 14:10:00,130.31,130.45,130.24,130.41,9100.0,130.31,130.45,130.24,130.41,9100.0
2015-11-30 14:15:00,130.36,130.54,130.31,130.44,5800.0,130.36,130.54,130.31,130.44,5800.0
2015-11-30 14:20:00,130.45,130.49,130.3,130.33,5400.0,130.45,130.49,130.3,130.33,5400.0
2015-11-30 14:25:00,130.37,130.48,130.27,130.4,6560.0,130.37,130.48,130.27,130.4,6560.0
2015-11-30 14:30:00,130.48,130.58,130.27,130.27,10719.0,130.48,130.58,130.27,130.27,10719.0
2015-11-30 14:35:00,130.27,130.41,130.2,130.33,3000.0,130.27,130.41,130.2,130.33,3000.0
2015-11-30 14:40:00,130.21,130.54,130.18,130.18,6950.0,130.21,130.54,130.18,130.18,6950.0
2015-11-30 14:45:00,130.21,130.28,130.05,130.11,5230.0,130.21,130.28,130.05,130.11,5230.0
2015-11-30 14:50:00,130.11,130.19,129.99,130.16,4600.0,130.11,130.19,129.99,130.16,4600.0
2015-11-30 14:55:00,130.16,130.31,130.13,130.19,5160.0,130.16,130.31,130.13,130.19,5160.0
2015-11-30 15:00:00,130.16,130.32,130.12,130.32,4000.0,130.16,130.32,130.12,130.32,4000.0
2015-11-30 15:05:00,130.36,130.38,130.03,130.26,10415.0,130.36,130.38,130.03,130.26,10415.0
2015-11-30 15:10:00,130.18,130.28,130.05,130.26,4708.0,130.18,130.28,130.05,130.26,4708.0
2015-11-30 15:15:00,130.27,130.29,129.99,130.1,9704.0,130.27,130.29,129.99,130.1,9704.0
2015-11-30 15:20:00,130.18,130.19,130.03,130.03,4850.0,130.18,130.19,130.03,130.03,4850.0
2015-11-30 15:25:00,130.04,130.17,129.96,130.16,10017.0,130.04,130.17,129.96,130.16,10017.0
2015-11-30 15:30:00,130.15,130.4,130.03,130.29,8922.0,130.15,130.4,130.03,130.29,8922.0
2015-11-30 15:35:00,130.3,130.36,130.2,130.3,10426.0,130.3,130.36,130.2,130.3,10426.0
2015-11-30 15:40:00,130.29,130.35,130.09,130.2,14561.0,130.29,130.35,130.09,130.2,14561.0
2015-11-30 15:45:00,130.18,130.34,130.06,130.34,16939.0,130.18,130.34,130.06,130.34,16939.0
2015-11-30 15:50:00,130.28,130.32,129.35,129.9,104086.0,130.28,130.32,129.35,129.9,104086.0
2015-11-30 15:55:00,129.88,129.9,129.2,129.37,150855.0,129.88,129.9,129.2,129.37,150855.0
2015-12-01 09:30:00,131.0,132.81,129.42,129.87,35394.0,131.0,132.81,129.42,129.87,35394.0
2015-12-01 09:35:00,129.89,131.03,129.89,130.46,13593.0,129.89,131.03,129.89,130.46,13593.0
2015-12-01 09:40:00,130.34,131.16,130.11,131.06,4400.0,130.34,131.16,130.11,131.06,4400.0
2015-12-01 09:45:00,130.7,131.12,130.45,130.71,11601.0,130.7,131.12,130.45,130.71,11601.0
2015-12-01 09:50:00,130.74,131.13,130.68,131.09,31361.0,130.74,131.13,130.68,131.09,31361.0
2015-12-01 09:55:00,131.12,131.5,130.94,131.34,10183.0,131.12,131.5,130.94,131.34,10183.0
2015-12-01 10:00:00,131.38,131.49,131.01,131.18,21389.0,131.38,131.49,131.01,131.18,21389.0
2015-12-01 10:05:00,131.18,131.19,129.49,129.5,16442.0,131.18,131.19,129.49,129.5,16442.0
2015-12-01 10:10:00,129.5,129.92,129.04,129.13,28133.0,129.5,129.92,129.04,129.13,28133.0
2015-12-01 10:15:00,129.13,129.25,128.45,129.07,8664.0,129.13,129.25,128.45,129.07,8664.0
2015-12-01 10:20:00,129.13,129.49,128.04,128.06,13201.0,129.13,129.49,128.04,128.06,13201.0
2015-12-01 10:25:00,128.15,128.68,128.06,128.31,10473.0,128.15,128.68,128.06,128.31,10473.0
2015-12-01 10:30:00,128.27,128.53,128.09,128.16,12638.0,128.27,128.53,128.09,128.16,12638.0
2015-12-01 10:35:00,128.17,129.14,128.08,128.77,12746.0,128.17,129.14,128.08,128.77,12746.0
2015-12-01 10:40:00,128.86,129.23,128.74,129.11,12517.0,128.86,129.23,128.74,129.11,12517.0
2015-12-01 10:45:00,129.35,129.5,129.04,129.12,12600.0,129.35,129.5,129.04,129.12,12600.0
2015-12-01 10:50:00,129.22,129.41,129.0,129.22,10828.0,129.22,129.41,129.0,129.22,10828.0
2015-12-01 10:55:00,129.29,129.32,128.91,129.01,12865.0,129.29,129.32,128.91,129.01,12865.0
2015-12-01 11:00:00,129.03,129.15,128.87,128.9,7628.0,129.03,129.15,128.87,128.9,7628.0
2015-12-01 11:05:00,128.9,129.06,128.57,128.57,19850.0,128.9,129.06,128.57,128.57,19850.0
2015-12-01 11:10:00,128.61,128.74,128.24,128.24,8806.0,128.61,128.74,128.24,128.24,8806.0
2015-12-01 11:15:00,128.18,128.58,128.14,128.58,4223.0,128.18,128.58,128.14,128.58,4223.0
2015-12-01 11:20:00,128.58,128.96,128.57,128.68,8239.0,128.58,128.96,128.57,128.68,8239.0
2015-12-01 11:25:00,128.69,128.87,128.49,128.83,5244.0,128.69,128.87,128.49,128.83,5244.0
2015-12-01 11:30:00,128.83,128.94,128.54,128.94,5838.0,128.83,128.94,128.54,128.94,5838.0
2015-12-01 11:35:00,128.98,129.02,128.51,128.96,5700.0,128.98,129.02,128.51,128.96,5700.0
2015-12-01 11:40:00,128.87,129.32,128.86,129.22,6376.0,128.87,129.32,128.86,129.22,6376.0
2015-12-01 11:45:00,129.26,129.33,129.0,129.19,10340.0,129.26,129.33,129.0,129.19,10340.0
2015-12-01 11:50:00,129.31,129.5,129.21,129.3,7100.0,129.31,129.5,129.21,129.3,7100.0
2015-12-01 11:55:00,129.36,129.41,128.93,129.25,6414.0,129.36,129.41,128.93,129.25,6414.0
2015-12-01 12:00:00,129.25,129.5,129.25,129.46,3400.0,129.25,129.5,129.25,129.46,3400.0
2015-12-01 12:05:00,129.49,129.58,129.36,129.55,16816.0,129.49,129.58,129.36,129.55,16816.0
2015-12-01 12:10:00,129.55,129.88,129.49,129.75,9779.0,129.55,129.88,129.49,129.75,9779.0
2015-12-01 12:15:00,129.87,130.02,129.76,129.98,21039.0,129.87,130.02,129.76,129.98,21039.0
2015-12-01 12:20:00,129.97,130.43,129.97,130.43,4200.0,129.97,130.43,129.97,130.43,4200.0
2015-12-01 12:25:00,130.42,130.52,130.3,130.49,16204.0,130.42,130.52,130.3,130.49,16204.0
2015-12-01 12:30:00,130.49,130.75,130.46,130.75,8244.0,130.49,130.75,130.46,130.75,8244.0
2015-12-01 12:35:00,130.72,130.77,130.46,130.48,8329.0,130.72,130.77,130.46,130.48,8329.0
2015-12-01 12:40:00,130.47,130.65,130.46,130.65,4388.0,130.47,130.65,130.46,130.65,4388.0
2015-12-01 12:45:00,130.65,130.78,130.57,130.75,11498.0,130.65,130.78,130.57,130.75,11498.0
2015-12-01 12:50:00,130.77,130.85,130.67,130.78,4771.0,130.77,130.85,130.67,130.78,4771.0
2015-12-01 12:55:00,130.71,130.75,130.23,130.48,6720.0,130.71,130.75,130.23,130.48,6720.0
2015-12-01 13:00:00,130.5,130.58,130.35,130.35,7200.0,130.5,130.58,130.35,130.35,7200.0
2015-12-01 13:05:00,130.38,130.4,130.15,130.3,9291.0,130.38,130.4,130.15,130.3,9291.0
2015-12-01 13:10:00,130.28,130.29,130.0,130.13,9500.0,130.28,130.29,130.0,130.13,9500.0
2015-12-01 13:15:00,130.14,130.23,129.9,129.95,8300.0,130.14,130.23,129.9,129.95,8300.0
2015-12-01 13:20:00,129.96,130.1,129.71,129.76,6300.0,129.96,130.1,129.71,129.76,6300.0
2015-12-01 13:25:00,129.79,129.82,129.51,129.63,5500.0,129.79,129.82,129.51,129.63,5500.0
2015-12-01 13:30:00,129.66,129.66,129.41,129.64,5797.0,129.66,129.66,129.41,129.64,5797.0
2015-12-01 13:35:00,129.8,129.88,129.5,129.74,6200.0,129.8,129.88,129.5,129.74,6200.0
2015-12-01 13:40:00,129.85,129.99,129.61,129.68,6200.0,129.85,129.99,129.61,129.68,6200.0
2015-12-01 13:45:00,129.63,129.83,129.53,129.7,9600.0,129.63,129.83,129.53,129.7,9600.0
2015-12-01 13:50:00,129.7,129.94,129.7,129.77,8100.0,129.7,129.94,129.7,129.77,8100.0
2015-12-01 13:55:00,129.83,129.95,129.75,129.81,8925.0,129.83,129.95,129.75,129.81,8925.0
2015-12-01 14:00:00,129.81,130.1,129.77,129.83,5880.0,129.81,130.1,129.77,129.83,5880.0
2015-12-01 14:05:00,129.84,129.97,129.69,129.82,7058.0,129.84,129.97,129.69,129.82,7058.0
2015-12-01 14:10:00,129.82,129.87,129.63,129.7,5772.0,129.82,129.87,129.63,129.7,5772.0
2015-12-01 14:15:00,129.74,129.87,129.63,129.75,3407.0,129.74,129.87,129.63,129.75,3407.0
2015-12-01 14:20:00,129.84,130.01,129.69,129.89,13153.0,129.84,130.01,129.69,129.89,13153.0
2015-12-01 14:25:00,129.87,129.98,129.73,129.89,8813.0,129.87,129.98,129.73,129.89,8813.0
2015-12-01 14:30:00,129.97,130.06,129.9,130.03,6208.0,129.97,130.06,129.9,130.03,6208.0
2015-12-01 14:35:00,129.99,130.14,129.9,130.01,4500.0,129.99,130.14,129.9,130.01,4500.0
2015-12-01 14:40:00,129.97,130.01,129.87,129.97,6708.0,129.97,130.01,129.87,129.97,6708.0
2015-12-01 14:45:00,130.01,130.12,129.92,129.92,4836.0,130.01,130.12,129.92,129.92,4836.0
2015-12-01 14:50:00,130.06,130.06,129.78,129.81,4900.0,130.06,130.06,129.78,129.81,4900.0
2015-12-01 14:55:00,129.74,129.9,129.52,129.52,3500.0,129.74,129.9,129.52,129.52,3500.0
2015-12-01 15:00:00,129.5,129.77,129.5,129.77,4900.0,129.5,129.77,129.5,129.77,4900.0
2015-12-01 15:05:00,129.83,130.01,129.68,129.91,16448.0,129.83,130.01,129.68,129.91,16448.0
2015-12-01 15:10:00,129.92,130.13,129.92,130.03,5450.0,129.92,130.13,129.92,130.03,5450.0
2015-12-01 15:15:00,130.03,130.12,129.95,130.07,5002.0,130.03,130.12,129.95,130.07,5002.0
2015-12-01 15:20:00,130.16,130.31,130.01,130.23,6100.0,130.16,130.31,130.01,130.23,6100.0
2015-12-01 15:25:00,130.24,130.28,130.13,130.19,8600.0,130.24,130.28,130.13,130.19,8600.0
2015-12-01 15:30:00,130.25,130.35,130.18,130.25,11200.0,130.25,130.35,130.18,130.25,11200.0
2015-12-01 15:35:00,130.3,130.3,130.1,130.17,10975.0,130.3,130.3,130.1,130.17,10975.0
2015-12-01 15:40:00,130.17,130.34,130.17,130.23,11947.0,130.17,130.34,130.17,130.23,11947.0
2015-12-01 15:45:00,130.22,130.39,130.15,130.39,21123.0,130.22,130.39,130.15,130.39,21123.0
2015-12-01 15:50:00,130.44,130.57,130.35,130.55,28398.0,130.44,130.57,130.35,130.55,28398.0
2015-12-01 15:55:00,130.56,130.61,130.23,130.36,67860.0,130.56,130.61,130.23,130.36,67860.0
2015-12-02 09:30:00,130.63,130.93,129.6,129.6,13268.0,130.63,130.93,129.6,129.6,13268.0
2015-12-02 09:35:00,129.89,130.84,129.89,130.77,2200.0,129.89,130.84,129.89,130.77,2200.0
2015-12-02 09:40:00,130.83,130.99,130.3,130.74,7392.0,130.83,130.99,130.3,130.74,7392.0
2015-12-02 09:45:00,130.88,130.88,130.52,130.84,1900.0,130.88,130.88,130.52,130.84,1900.0
2015-12-02 09:50:00,130.91,131.25,130.8,131.25,48508.0,130.91,131.25,130.8,131.25,48508.0
2015-12-02 09:55:00,131.15,131.51,131.06,131.35,36345.0,131.15,131.51,131.06,131.35,36345.0
2015-12-02 10:00:00,131.3,131.51,130.8,130.81,24832.0,131.3,131.51,130.8,130.81,24832.0
2015-12-02 10:05:00,130.63,130.84,130.42,130.58,9490.0,130.63,130.84,130.42,130.58,9490.0
2015-12-02 10:10:00,130.54,131.08,130.34,131.08,12711.0,130.54,131.08,130.34,131.08,12711.0
2015-12-02 10:15:00,131.04,131.2,130.97,131.09,4025.0,131.04,131.2,130.97,131.09,4025.0
2015-12-02 10:20:00,131.18,131.37,131.02,131.31,5000.0,131.18,131.37,131.02,131.31,5000.0
2015-12-02 10:25:00,131.18,132.18,131.18,132.18,10603.0,131.18,132.18,131.18,132.18,10603.0
2015-12-02 10:30:00,132.18,132.18,131.9,132.04,8378.0,132.18,132.18,131.9,132.04,8378.0
2015-12-02 10:35:00,131.99,132.56,131.94,132.5,20587.0,131.99,132.56,131.94,132.5,20587.0
2015-12-02 10:40:00,132.52,132.52,131.97,132.12,8042.0,132.52,132.52,131.97,132.12,8042.0
2015-12-02 10:45:00,131.98,132.26,131.93,132.17,8821.0,131.98,132.26,131.93,132.17,8821.0
2015-12-02 10:50:00,132.16,132.25,131.98,132.06,6558.0,132.16,132.25,131.98,132.06,6558.0
2015-12-02 10:55:00,132.07,132.48,132.01,132.44,4617.0,132.07,132.48,132.01,132.44,4617.0
2015-12-02 11:00:00,132.23,132.41,131.69,131.71,7833.0,132.23,132.41,131.69,131.71,7833.0
2015-12-02 11:05:00,131.82,131.82,131.41,131.57,3325.0,131.82,131.82,131.41,131.57,3325.0
2015-12-02 11:10:00,131.58,131.58,131.09,131.19,4932.0,131.58,131.58,131.09,131.19,4932.0
2015-12-02 11:15:00,131.19,131.19,130.79,131.1,3100.0,131.19,131.19,130.79,131.1,3100.0
2015-12-02 11:20:00,131.08,131.36,131.08,131.17,6225.0,131.08,131.36,131.08,131.17,6225.0
2015-12-02 11:25:00,131.0,131.05,130.74,130.87,3596.0,131.0,131.05,130.74,130.87,3596.0
2015-12-02 11:30:00,130.8,130.81,130.37,130.77,7898.0,130.8,130.81,130.37,130.77,7898.0
2015-12-02 11:35:00,130.79,131.04,130.5,130.67,5138.0,130.79,131.04,130.5,130.67,5138.0
2015-12-02 11:40:00,130.63,130.75,130.53,130.57,3014.0,130.63,130.75,130.53,130.57,3014.0
2015-12-02 11:45:00,130.57,130.69,130.38,130.62,9208.0,130.57,130.69,130.38,130.62,9208.0
2015-12-02 11:50:00,130.55,130.73,130.45,130.57,4200.0,130.55,130.73,130.45,130.57,4200.0
2015-12-02 11:55:00,130.71,130.89,130.48,130.86,3721.0,130.71,130.89,130.48,130.86,3721.0
2015-12-02 12:00:00,130.91,131.34,130.9,131.16,7490.0,130.91,131.34,130.9,131.16,7490.0
2015-12-02 12:05:00,131.14,131.15,130.65,130.86,3600.0,131.14,131.15,130.65,130.86,3600.0
2015-12-02 12:10:00,130.86,130.99,130.76,130.87,6187.0,130.86,130.99,130.76,130.87,6187.0
2015-12-02 12:15:00,130.89,130.91,130.8,130.85,2285.0,130.89,130.91,130.8,130.85,2285.0
2015-12-02 12:20:00,130.8,130.99,130.77,130.94,7336.0,130.8,130.99,130.77,130.94,7336.0
2015-12-02 12:25:00,130.86,131.27,130.65,131.27,4821.0,130.86,131.27,130.65,131.27,4821.0
2015-12-02 12:30:00,131.27,131.27,130.96,131.08,3500.0,131.27,131.27,130.96,131.08,3500.0
2015-12-02 12:35:00,130.99,131.4,130.8,131.4,3907.0,130.99,131.4,130.8,131.4,3907.0
2015-12-02 12:40:00,131.44,131.53,131.29,131.38,3634.0,131.44,131.53,131.29,131.38,3634.0
2015-12-02 12:45:00,131.49,131.63,131.47,131.47,2500.0,131.49,131.63,131.47,131.47,2500.0
2015-12-02 12:50:00,131.47,131.57,131.39,131.51,2100.0,131.47,131.57,131.39,131.51,2100.0
2015-12-02 12:55:00,131.39,131.9,131.39,131.67,6263.0,131.39,131.9,131.39,131.67,6263.0
2015-12-02 13:00:00,131.61,132.11,131.61,131.71,5850.0,131.61,132.11,131.61,131.71,5850.0
2015-12-02 13:05:00,131.74,131.89,131.62,131.69,3426.0,131.74,131.89,131.62,131.69,3426.0
2015-12-02 13:10:00,131.74,131.79,131.63,131.67,1800.0,131.74,131.79,131.63,131.67,1800.0
2015-12-02 13:15:00,131.75,132.0,131.69,131.82,4220.0,131.75,132.0,131.69,131.82,4220.0
2015-12-02 13:20:00,131.88,131.99,131.88,131.9,1900.0,131.88,131.99,131.88,131.9,1900.0
2015-12-02 13:25:00,132.04,132.07,131.83,132.0,4217.0,132.04,132.07,131.83,132.0,4217.0
2015-12-02 13:30:00,131.9,131.96,131.9,131.93,2400.0,131.9,131.96,131.9,131.93,2400.0
2015-12-02 13:35:00,131.9,131.98,131.73,131.89,2918.0,131.9,131.98,131.73,131.89,2918.0
2015-12-02 13:40:00,131.83,131.9,131.75,131.75,2925.0,131.83,131.9,131.75,131.75,2925.0
2015-12-02 13:45:00,131.84,131.84,131.54,131.65,7836.0,131.84,131.84,131.54,131.65,7836.0
2015-12-02 13:50:00,131.57,131.6,131.19,131.34,5209.0,131.57,131.6,131.19,131.34,5209.0
2015-12-02 13:55:00,131.29,131.55,131.15,131.3,5498.0,131.29,131.55,131.15,131.3,5498.0
2015-12-02 14:00:00,131.18,131.18,130.9,130.9,2200.0,131.18,131.18,130.9,130.9,2200.0
2015-12-02 14:05:00,130.72,130.89,130.72,130.79,3766.0,130.72,130.89,130.72,130.79,3766.0
2015-12-02 14:10:00,130.82,130.89,130.71,130.88,3653.0,130.82,130.89,130.71,130.88,3653.0
2015-12-02 14:15:00,130.83,130.83,130.38,130.47,5800.0,130.83,130.83,130.38,130.47,5800.0
2015-12-02 14:20:00,130.45,130.64,130.45,130.64,2200.0,130.45,130.64,130.45,130.64,2200.0
2015-12-02 14:25:00,130.65,130.68,130.38,130.48,4975.0,130.65,130.68,130.38,130.48,4975.0
2015-12-02 14:30:00,130.44,130.5,130.16,130.25,5980.0,130.44,130.5,130.16,130.25,5980.0
2015-12-02 14:35:00,130.24,130.25,130.01,130.02,8856.0,130.24,130.25,130.01,130.02,8856.0
2015-12-02 14:40:00,130.15,130.26,129.97,130.1,6730.0,130.15,130.26,129.97,130.1,6730.0
2015-12-02 14:45:00,130.12,130.23,129.86,130.09,10200.0,130.12,130.23,129.86,130.09,10200.0
2015-12-02 14:50:00,130.02,130.23,129.93,130.18,4600.0,130.02,130.23,129.93,130.18,4600.0
2015-12-02 14:55:00,130.21,130.21,129.84,129.84,5229.0,130.21,130.21,129.84,129.84,5229.0
2015-12-02 15:00:00,129.8,130.05,129.72,130.01,5142.0,129.8,130.05,129.72,130.01,5142.0
2015-12-02 15:05:00,129.96,130.17,129.91,130.17,7757.0,129.96,130.17,129.91,130.17,7757.0
2015-12-02 15:10:00,130.2,130.64,130.19,130.48,7978.0,130.2,130.64,130.19,130.48,7978.0
2015-12-02 15:15:00,130.41,130.66,130.19,130.66,8422.0,130.41,130.66,130.19,130.66,8422.0
2015-12-02 15:20:00,130.65,130.65,130.35,130.57,4905.0,130.65,130.65,130.35,130.57,4905.0
2015-12-02 15:25:00,130.63,130.73,130.43,130.43,7060.0,130.63,130.73,130.43,130.43,7060.0
2015-12-02 15:30:00,130.42,130.58,130.27,130.44,8159.0,130.42,130.58,130.27,130.44,8159.0
2015-12-02 15:35:00,130.36,130.43,130.07,130.08,10130.0,130.36,130.43,130.07,130.08,10130.0
2015-12-02 15:40:00,130.05,130.37,130.02,130.34,12498.0,130.05,130.37,130.02,130.34,12498.0
2015-12-02 15:45:00,130.35,130.36,130.13,130.26,19604.0,130.35,130.36,130.13,130.26,19604.0
2015-12-02 15:50:00,130.17,130.37,130.02,130.34,24580.0,130.17,130.37,130.02,130.34,24580.0
2015-12-02 15:55:00,130.38,130.6,130.2,130.42,59587.0,130.38,130.6,130.2,130.42,59587.0
2015-12-03 09:30:00,130.26,130.26,129.55,129.76,16744.0,130.26,130.26,129.55,129.76,16744.0
2015-12-03 09:35:00,129.69,129.94,128.72,128.72,4650.0,129.69,129.94,128.72,128.72,4650.0
2015-12-03 09:40:00,128.77,128.89,128.13,128.24,5681.0,128.77,128.89,128.13,128.24,5681.0
2015-12-03 09:45:00,128.34,128.66,127.76,127.94,14452.0,128.34,128.66,127.76,127.94,14452.0
2015-12-03 09:50:00,127.97,128.04,127.5,127.51,17494.0,127.97,128.04,127.5,127.51,17494.0
2015-12-03 09:55:00,127.51,127.67,127.01,127.31,8892.0,127.51,127.67,127.01,127.31,8892.0
2015-12-03 10:00:00,127.2,128.71,127.07,127.86,9897.0,127.2,128.71,127.07,127.86,9897.0
2015-12-03 10:05:00,127.64,127.71,127.29,127.29,5448.0,127.64,127.71,127.29,127.29,5448.0
2015-12-03 10:10:00,127.27,127.99,127.16,127.98,2909.0,127.27,127.99,127.16,127.98,2909.0
2015-12-03 10:15:00,127.86,128.16,127.74,127.74,1300.0,127.86,128.16,127.74,127.74,1300.0
2015-12-03 10:20:00,127.61,127.66,127.33,127.39,4606.0,127.61,127.66,127.33,127.39,4606.0
2015-12-03 10:25:00,127.54,127.85,127.54,127.75,3300.0,127.54,127.85,127.54,127.75,3300.0
2015-12-03 10:30:00,127.57,127.86,127.41,127.42,6192.0,127.57,127.86,127.41,127.42,6192.0
2015-12-03 10:35:00,127.3,127.46,127.17,127.26,14755.0,127.3,127.46,127.17,127.26,14755.0
2015-12-03 10:40:00,127.32,127.52,127.16,127.35,13242.0,127.32,127.52,127.16,127.35,13242.0
2015-12-03 10:45:00,127.33,127.57,127.21,127.5,7949.0,127.33,127.57,127.21,127.5,7949.0
2015-12-03 10:50:00,127.2,127.63,127.2,127.46,12930.0,127.2,127.63,127.2,127.46,12930.0
2015-12-03 10:55:00,127.51,127.58,127.24,127.37,6990.0,127.51,127.58,127.24,127.37,6990.0
2015-12-03 11:00:00,127.55,127.63,127.37,127.51,5274.0,127.55,127.63,127.37,127.51,5274.0
2015-12-03 11:05:00,127.4,127.99,127.37,127.95,4466.0,127.4,127.99,127.37,127.95,4466.0
2015-12-03 11:10:00,127.87,128.24,127.81,128.0,4704.0,127.87,128.24,127.81,128.0,4704.0
2015-12-03 11:15:00,128.15,128.33,127.83,127.99,11844.0,128.15,128.33,127.83,127.99,11844.0
2015-12-03 11:20:00,128.12,128.12,127.55,127.69,8891.0,128.12,128.12,127.55,127.69,8891.0
2015-12-03 11:25:00,127.71,127.94,127.64,127.74,5751.0,127.71,127.94,127.64,127.74,5751.0
2015-12-03 11:30:00,127.69,127.69,127.05,127.05,3000.0,127.69,127.69,127.05,127.05,3000.0
2015-12-03 11:35:00,127.22,127.25,127.09,127.09,4496.0,127.22,127.25,127.09,127.09,4496.0
2015-12-03 11:40:00,127.21,127.4,127.14,127.28,5836.0,127.21,127.4,127.14,127.28,5836.0
2015-12-03 11:45:00,127.08,127.32,127.06,127.22,2382.0,127.08,127.32,127.06,127.22,2382.0
2015-12-03 11:50:00,127.19,127.19,127.02,127.02,1100.0,127.19,127.19,127.02,127.02,1100.0
2015-12-03 11:55:00,127.17,127.31,127.11,127.26,9578.0,127.17,127.31,127.11,127.26,9578.0
2015-12-03 12:00:00,127.23,127.28,127.02,127.02,3896.0,127.23,127.28,127.02,127.02,3896.0
2015-12-03 12:05:00,127.0,127.04,126.41,126.41,25698.0,127.0,127.04,126.41,126.41,25698.0
2015-12-03 12:10:00,126.43,126.57,125.92,126.05,19187.0,126.43,126.57,125.92,126.05,19187.0
2015-12-03 12:15:00,126.12,126.21,125.54,125.54,19099.0,126.12,126.21,125.54,125.54,19099.0
2015-12-03 12:20:00,125.54,125.68,125.02,125.02,16254.0,125.54,125.68,125.02,125.02,16254.0
2015-12-03 12:25:00,125.01,125.21,124.55,124.84,13127.0,125.01,125.21,124.55,124.84,13127.0
2015-12-03 12:30:00,125.02,125.03,124.46,124.63,8772.0,125.02,125.03,124.46,124.63,8772.0
2015-12-03 12:35:00,124.79,124.88,124.65,124.7,13515.0,124.79,124.88,124.65,124.7,13515.0
2015-12-03 12:40:00,124.63,125.0,124.61,124.83,7454.0,124.63,125.0,124.61,124.83,7454.0
2015-12-03 12:45:00,124.76,124.76,124.25,124.4,12837.0,124.76,124.76,124.25,124.4,12837.0
2015-12-03 12:50:00,124.43,124.48,123.63,123.69,24118.0,124.43,124.48,123.63,123.69,24118.0
2015-12-03 12:55:00,123.75,123.96,123.54,123.91,21243.0,123.75,123.96,123.54,123.91,21243.0
2015-12-03 13:00:00,123.88,123.92,123.21,123.21,13095.0,123.88,123.92,123.21,123.21,13095.0
2015-12-03 13:05:00,123.4,123.77,123.05,123.05,21300.0,123.4,123.77,123.05,123.05,21300.0
2015-12-03 13:10:00,123.1,123.21,122.87,122.87,26532.0,123.1,123.21,122.87,122.87,26532.0
2015-12-03 13:15:00,122.95,122.97,122.5,122.52,29847.0,122.95,122.97,122.5,122.52,29847.0
2015-12-03 13:20:00,122.52,123.45,122.47,123.3,17000.0,122.52,123.45,122.47,123.3,17000.0
2015-12-03 13:25:00,123.3,123.49,123.25,123.34,8400.0,123.3,123.49,123.25,123.34,8400.0
2015-12-03 13:30:00,123.37,123.37,122.81,123.02,10789.0,123.37,123.37,122.81,123.02,10789.0
2015-12-03 13:35:00,122.97,122.97,122.47,122.47,7398.0,122.97,122.97,122.47,122.47,7398.0
2015-12-03 13:40:00,122.48,122.83,122.46,122.62,16455.0,122.48,122.83,122.46,122.62,16455.0
2015-12-03 13:45:00,122.61,122.68,122.4,122.53,18500.0,122.61,122.68,122.4,122.53,18500.0
2015-12-03 13:50:00,122.63,122.84,122.5,122.59,20165.0,122.63,122.84,122.5,122.59,20165.0
2015-12-03 13:55:00,122.6,122.76,122.51,122.59,19993.0,122.6,122.76,122.51,122.59,19993.0
2015-12-03 14:00:00,122.71,122.82,121.97,121.97,36771.0,122.71,122.82,121.97,121.97,36771.0
2015-12-03 14:05:00,121.9,122.0,121.69,121.84,15048.0,121.9,122.0,121.69,121.84,15048.0
2015-12-03 14:10:00,121.82,122.18,121.79,122.04,16916.0,121.82,122.18,121.79,122.04,16916.0
2015-12-03 14:15:00,122.09,122.21,122.02,122.05,18480.0,122.09,122.21,122.02,122.05,18480.0
2015-12-03 14:20:00,122.05,122.17,121.1,121.12,25498.0,122.05,122.17,121.1,121.12,25498.0
2015-12-03 14:25:00,121.18,121.65,121.08,121.22,21449.0,121.18,121.65,121.08,121.22,21449.0
2015-12-03 14:30:00,121.32,121.38,120.88,120.89,24716.0,121.32,121.38,120.88,120.89,24716.0
2015-12-03 14:35:00,120.93,121.25,120.72,120.87,30277.0,120.93,121.25,120.72,120.87,30277.0
2015-12-03 14:40:00,120.88,120.91,120.46,120.91,17608.0,120.88,120.91,120.46,120.91,17608.0
2015-12-03 14:45:00,120.91,121.08,120.63,121.03,14765.0,120.91,121.08,120.63,121.03,14765.0
2015-12-03 14:50:00,121.03,122.0,121.03,122.0,21899.0,121.03,122.0,121.03,122.0,21899.0
2015-12-03 14:55:00,121.97,122.11,121.74,122.03,35929.0,121.97,122.11,121.74,122.03,35929.0
2015-12-03 15:00:00,122.04,122.71,122.04,122.66,35415.0,122.04,122.71,122.04,122.66,35415.0
2015-12-03 15:05:00,122.64,122.65,122.04,122.04,25321.0,122.64,122.65,122.04,122.04,25321.0
2015-12-03 15:10:00,121.97,122.11,121.79,121.97,21918.0,121.97,122.11,121.79,121.97,21918.0
2015-12-03 15:15:00,121.98,122.05,121.61,122.0,36324.0,121.98,122.05,121.61,122.0,36324.0
2015-12-03 15:20:00,122.0,122.21,121.77,122.17,14596.0,122.0,122.21,121.77,122.17,14596.0
2015-12-03 15:25:00,122.23,122.24,122.0,122.02,16645.0,122.23,122.24,122.0,122.02,16645.0
2015-12-03 15:30:00,122.03,122.12,121.83,122.1,26093.0,122.03,122.12,121.83,122.1,26093.0
2015-12-03 15:35:00,122.12,122.59,121.86,122.57,25217.0,122.12,122.59,121.86,122.57,25217.0
2015-12-03 15:40:00,122.57,122.57,122.07,122.29,34080.0,122.57,122.57,122.07,122.29,34080.0
2015-12-03 15:45:00,122.3,122.35,122.03,122.07,35266.0,122.3,122.35,122.03,122.07,35266.0
2015-12-03 15:50:00,122.05,122.06,121.74,122.02,60849.0,122.05,122.06,121.74,122.02,60849.0
2015-12-03 15:55:00,122.0,122.13,121.71,122.06,75863.0,122.0,122.13,121.71,122.06,75863.0
2015-12-04 09:30:00,122.82,123.99,122.82,123.46,41715.0,122.82,123.99,122.82,123.46,41715.0
2015-12-04 09:35:00,123.73,123.9,123.08,123.9,14086.0,123.73,123.9,123.08,123.9,14086.0
2015-12-04 09:40:00,123.99,125.39,123.99,125.37,13917.0,123.99,125.39,123.99,125.37,13917.0
2015-12-04 09:45:00,125.16,125.87,125.16,125.47,13199.0,125.16,125.87,125.16,125.47,13199.0
2015-12-04 09:50:00,125.61,125.65,124.78,125.28,8300.0,125.61,125.65,124.78,125.28,8300.0
2015-12-04 09:55:00,125.38,125.38,124.42,124.42,8050.0,125.38,125.38,124.42,124.42,8050.0
2015-12-04 10:00:00,124.4,124.8,124.4,124.72,6750.0,124.4,124.8,124.4,124.72,6750.0
2015-12-04 10:05:00,124.53,124.54,123.2,123.27,14002.0,124.53,124.54,123.2,123.27,14002.0
2015-12-04 10:10:00,123.42,123.76,123.13,123.6,14439.0,123.42,123.76,123.13,123.6,14439.0
2015-12-04 10:15:00,123.75,123.75,123.35,123.44,8553.0,123.75,123.75,123.35,123.44,8553.0
2015-12-04 10:20:00,123.52,123.66,123.0,123.5,15889.0,123.52,123.66,123.0,123.5,15889.0
2015-12-04 10:25:00,123.56,123.86,123.19,123.19,15645.0,123.56,123.86,123.19,123.19,15645.0
2015-12-04 10:30:00,123.28,123.33,122.71,122.91,13748.0,123.28,123.33,122.71,122.91,13748.0
2015-12-04 10:35:00,122.97,123.72,122.97,123.3,9120.0,122.97,123.72,122.97,123.3,9120.0
2015-12-04 10:40:00,123.29,123.38,122.93,123.05,13227.0,123.29,123.38,122.93,123.05,13227.0
2015-12-04 10:45:00,122.98,123.31,122.92,123.09,10432.0,122.98,123.31,122.92,123.09,10432.0
2015-12-04 10:50:00,123.05,123.15,122.58,122.58,10235.0,123.05,123.15,122.58,122.58,10235.0
2015-12-04 10:55:00,122.75,123.55,122.74,123.35,19699.0,122.75,123.55,122.74,123.35,19699.0
2015-12-04 11:00:00,123.56,123.7,123.45,123.58,14163.0,123.56,123.7,123.45,123.58,14163.0
2015-12-04 11:05:00,123.68,123.92,123.62,123.77,9483.0,123.68,123.92,123.62,123.77,9483.0
2015-12-04 11:10:00,123.68,124.26,123.68,123.77,14004.0,123.68,124.26,123.68,123.77,14004.0
2015-12-04 11:15:00,123.65,123.97,123.47,123.7,7958.0,123.65,123.97,123.47,123.7,7958.0
2015-12-04 11:20:00,123.7,123.99,123.65,123.96,9601.0,123.7,123.99,123.65,123.96,9601.0
2015-12-04 11:25:00,123.98,124.15,123.37,123.75,8400.0,123.98,124.15,123.37,123.75,8400.0
2015-12-04 11:30:00,123.75,124.01,123.46,123.9,6966.0,123.75,124.01,123.46,123.9,6966.0
2015-12-04 11:35:00,124.04,124.08,123.45,123.63,7800.0,124.04,124.08,123.45,123.63,7800.0
2015-12-04 11:40:00,123.59,123.66,123.34,123.66,8128.0,123.59,123.66,123.34,123.66,8128.0
2015-12-04 11:45:00,123.56,123.71,123.35,123.54,4162.0,123.56,123.71,123.35,123.54,4162.0
2015-12-04 11:50:00,123.61,123.79,123.53,123.53,6818.0,123.61,123.79,123.53,123.53,6818.0
2015-12-04 11:55:00,123.6,124.15,123.6,123.87,11752.0,123.6,124.15,123.6,123.87,11752.0
2015-12-04 12:00:00,123.93,124.04,123.67,123.82,19218.0,123.93,124.04,123.67,123.82,19218.0
2015-12-04 12:05:00,123.8,124.06,123.45,123.47,15297.0,123.8,124.06,123.45,123.47,15297.0
2015-12-04 12:10:00,123.48,124.01,123.48,124.01,9423.0,123.48,124.01,123.48,124.01,9423.0
2015-12-04 12:15:00,123.95,123.95,123.7,123.72,5307.0,123.95,123.95,123.7,123.72,5307.0
2015-12-04 12:20:00,123.73,123.99,123.6,123.9,6876.0,123.73,123.99,123.6,123.9,6876.0
2015-12-04 12:25:00,123.9,124.05,123.64,123.74,8426.0,123.9,124.05,123.64,123.74,8426.0
2015-12-04 12:30:00,123.76,124.31,123.7,124.14,8400.0,123.76,124.31,123.7,124.14,8400.0
2015-12-04 12:35:00,124.2,124.5,124.11,124.21,9500.0,124.2,124.5,124.11,124.21,9500.0
2015-12-04 12:40:00,124.38,124.45,124.1,124.1,17940.0,124.38,124.45,124.1,124.1,17940.0
2015-12-04 12:45:00,124.06,124.42,123.97,124.26,16251.0,124.06,124.42,123.97,124.26,16251.0
2015-12-04 12:50:00,124.23,124.49,123.99,124.14,20689.0,124.23,124.49,123.99,124.14,20689.0
2015-12-04 12:55:00,124.07,124.37,124.01,124.3,13130.0,124.07,124.37,124.01,124.3,13130.0
2015-12-04 13:00:00,124.3,124.5,124.13,124.3,15050.0,124.3,124.5,124.13,124.3,15050.0
2015-12-04 13:05:00,124.23,124.38,124.18,124.36,22107.0,124.23,124.38,124.18,124.36,22107.0
2015-12-04 13:10:00,124.36,124.76,124.3,124.69,33200.0,124.36,124.76,124.3,124.69,33200.0
2015-12-04 13:15:00,124.63,124.68,124.23,124.27,7250.0,124.63,124.68,124.23,124.27,7250.0
2015-12-04 13:20:00,124.35,124.5,124.22,124.46,9541.0,124.35,124.5,124.22,124.46,9541.0
2015-12-04 13:25:00,124.4,124.52,124.26,124.32,10886.0,124.4,124.52,124.26,124.32,10886.0
2015-12-04 13:30:00,124.28,124.49,124.24,124.25,9680.0,124.28,124.49,124.24,124.25,9680.0
2015-12-04 13:35:00,124.29,124.34,124.09,124.27,11054.0,124.29,124.34,124.09,124.27,11054.0
2015-12-04 13:40:00,124.24,124.5,124.23,124.32,10513.0,124.24,124.5,124.23,124.32,10513.0
2015-12-04 13:45:00,124.28,124.53,124.23,124.41,10499.0,124.28,124.53,124.23,124.41,10499.0
2015-12-04 13:50:00,124.34,124.53,124.3,124.3,15158.0,124.34,124.53,124.3,124.3,15158.0
2015-12-04 13:55:00,124.38,124.5,124.28,124.37,14792.0,124.38,124.5,124.28,124.37,14792.0
2015-12-04 14:00:00,124.37,124.47,124.27,124.35,13020.0,124.37,124.47,124.27,124.35,13020.0
2015-12-04 14:05:00,124.28,124.55,124.27,124.4,12440.0,124.28,124.55,124.27,124.4,12440.0
2015-12-04 14:10:00,124.32,124.52,124.32,124.42,13006.0,124.32,124.52,124.32,124.42,13006.0
2015-12-04 14:15:00,124.39,124.48,124.03,124.06,10186.0,124.39,124.48,124.03,124.06,10186.0
2015-12-04 14:20:00,124.06,124.33,124.02,124.09,7039.0,124.06,124.33,124.02,124.09,7039.0
2015-12-04 14:25:00,124.14,124.53,123.93,124.43,11483.0,124.14,124.53,123.93,124.43,11483.0
2015-12-04 14:30:00,124.4,124.47,124.29,124.4,6200.0,124.4,124.47,124.29,124.4,6200.0
2015-12-04 14:35:00,124.34,124.5,124.27,124.27,14384.0,124.34,124.5,124.27,124.27,14384.0
2015-12-04 14:40:00,124.32,124.59,124.29,124.4,6600.0,124.32,124.59,124.29,124.4,6600.0
2015-12-04 14:45:00,124.45,124.58,124.23,124.34,13682.0,124.45,124.58,124.23,124.34,13682.0
2015-12-04 14:50:00,124.47,124.63,124.31,124.63,14510.0,124.47,124.63,124.31,124.63,14510.0
2015-12-04 14:55:00,124.56,124.57,124.33,124.35,8500.0,124.56,124.57,124.33,124.35,8500.0
2015-12-04 15:00:00,124.44,124.52,124.36,124.45,18063.0,124.44,124.52,124.36,124.45,18063.0
2015-12-04 15:05:00,124.45,124.67,124.4,124.44,11569.0,124.45,124.67,124.4,124.44,11569.0
2015-12-04 15:10:00,124.44,124.82,124.4,124.73,19800.0,124.44,124.82,124.4,124.73,19800.0
2015-12-04 15:15:00,124.78,125.21,124.77,125.01,16221.0,124.78,125.21,124.77,125.01,16221.0
2015-12-04 15:20:00,125.0,125.3,124.78,124.86,19670.0,125.0,125.3,124.78,124.86,19670.0
2015-12-04 15:25:00,124.76,125.17,124.76,124.82,18475.0,124.76,125.17,124.76,124.82,18475.0
2015-12-04 15:30:00,124.81,124.98,124.67,124.87,15038.0,124.81,124.98,124.67,124.87,15038.0
2015-12-04 15:35:00,124.87,124.87,124.55,124.65,15889.0,124.87,124.87,124.55,124.65,15889.0
2015-12-04 15:40:00,124.55,125.0,124.54,124.79,16250.0,124.55,125.0,124.54,124.79,16250.0
2015-12-04 15:45:00,124.87,125.11,124.82,125.06,15169.0,124.87,125.11,124.82,125.06,15169.0
2015-12-04 15:50:00,125.07,125.74,125.07,125.15,88571.0,125.07,125.74,125.07,125.15,88571.0
2015-12-04 15:55:00,125.17,125.27,125.07,125.16,81266.0,125.17,125.27,125.07,125.16,81266.0
2015-12-07 09:30:00,125.35,125.79,122.8,123.4,42313.0,125.35,125.79,122.8,123.4,42313.0
2015-12-07 09:35:00,123.01,125.41,123.01,124.6,30656.0,123.01,125.41,123.01,124.6,30656.0
2015-12-07 09:40:00,124.61,124.61,123.63,123.91,15400.0,124.61,124.61,123.63,123.91,15400.0
2015-12-07 09:45:00,123.95,124.54,123.54,123.97,12626.0,123.95,124.54,123.54,123.97,12626.0
2015-12-07 09:50:00,123.96,124.03,122.8,122.97,14508.0,123.96,124.03,122.8,122.97,14508.0
2015-12-07 09:55:00,122.96,123.91,122.91,123.12,12943.0,122.96,123.91,122.91,123.12,12943.0
2015-12-07 10:00:00,123.13,123.52,122.84,123.27,13860.0,123.13,123.52,122.84,123.27,13860.0
2015-12-07 10:05:00,123.07,123.3,121.75,122.49,13325.0,123.07,123.3,121.75,122.49,13325.0
2015-12-07 10:10:00,122.51,123.02,122.33,122.97,21800.0,122.51,123.02,122.33,122.97,21800.0
2015-12-07 10:15:00,122.97,123.04,122.74,122.95,8585.0,122.97,123.04,122.74,122.95,8585.0
2015-12-07 10:20:00,122.81,122.81,122.14,122.3,11692.0,122.81,122.81,122.14,122.3,11692.0
2015-12-07 10:25:00,122.23,122.39,121.92,122.34,13593.0,122.23,122.39,121.92,122.34,13593.0
2015-12-07 10:30:00,122.34,122.51,121.92,122.32,12804.0,122.34,122.51,121.92,122.32,12804.0
2015-12-07 10:35:00,122.33,122.35,121.95,122.08,11267.0,122.33,122.35,121.95,122.08,11267.0
2015-12-07 10:40:00,122.13,122.37,121.95,122.36,10477.0,122.13,122.37,121.95,122.36,10477.0
2015-12-07 10:45:00,122.37,122.48,122.19,122.46,7690.0,122.37,122.48,122.19,122.46,7690.0
2015-12-07 10:50:00,122.48,122.51,122.3,122.34,6535.0,122.48,122.51,122.3,122.34,6535.0
2015-12-07 10:55:00,122.38,122.67,122.25,122.45,5422.0,122.38,122.67,122.25,122.45,5422.0
2015-12-07 11:00:00,122.43,122.49,122.24,122.38,7066.0,122.43,122.49,122.24,122.38,7066.0
2015-12-07 11:05:00,122.4,122.68,122.39,122.68,9886.0,122.4,122.68,122.39,122.68,9886.0
2015-12-07 11:10:00,122.68,122.97,122.64,122.91,3800.0,122.68,122.97,122.64,122.91,3800.0
2015-12-07 11:15:00,123.05,123.08,122.73,123.06,6013.0,123.05,123.08,122.73,123.06,6013.0
2015-12-07 11:20:00,123.09,123.19,122.7,122.87,5290.0,123.09,123.19,122.7,122.87,5290.0
2015-12-07 11:25:00,122.82,122.84,122.16,122.26,10321.0,122.82,122.84,122.16,122.26,10321.0
2015-12-07 11:30:00,122.33,122.65,122.33,122.65,3920.0,122.33,122.65,122.33,122.65,3920.0
2015-12-07 11:35:00,122.79,122.8,122.53,122.71,9118.0,122.79,122.8,122.53,122.71,9118.0
2015-12-07 11:40:00,122.79,122.88,122.65,122.88,8637.0,122.79,122.88,122.65,122.88,8637.0
2015-12-07 11:45:00,122.85,122.97,122.77,122.97,7217.0,122.85,122.97,122.77,122.97,7217.0
2015-12-07 11:50:00,122.99,123.05,122.77,123.02,9128.0,122.99,123.05,122.77,123.02,9128.0
2015-12-07 11:55:00,123.0,123.09,122.84,122.92,10800.0,123.0,123.09,122.84,122.92,10800.0
2015-12-07 12:00:00,122.9,123.0,122.76,122.91,7448.0,122.9,123.0,122.76,122.91,7448.0
2015-12-07 12:05:00,122.91,123.11,122.91,123.01,4805.0,122.91,123.11,122.91,123.01,4805.0
2015-12-07 12:10:00,123.0,123.01,122.88,122.95,9718.0,123.0,123.01,122.88,122.95,9718.0
2015-12-07 12:15:00,122.95,123.15,122.92,123.09,25108.0,122.95,123.15,122.92,123.09,25108.0
2015-12-07 12:20:00,123.14,123.22,123.03,123.14,11278.0,123.14,123.22,123.03,123.14,11278.0
2015-12-07 12:25:00,123.12,123.23,123.05,123.22,3400.0,123.12,123.23,123.05,123.22,3400.0
2015-12-07 12:30:00,123.19,123.26,122.99,123.15,12379.0,123.19,123.26,122.99,123.15,12379.0
2015-12-07 12:35:00,123.15,123.28,123.07,123.19,9900.0,123.15,123.28,123.07,123.19,9900.0
2015-12-07 12:40:00,123.15,123.17,122.93,123.09,21528.0,123.15,123.17,122.93,123.09,21528.0
2015-12-07 12:45:00,123.09,123.16,122.86,122.99,17786.0,123.09,123.16,122.86,122.99,17786.0
2015-12-07 12:50:00,122.99,123.13,122.71,122.85,6969.0,122.99,123.13,122.71,122.85,6969.0
2015-12-07 12:55:00,122.84,122.84,122.63,122.71,4000.0,122.84,122.84,122.63,122.71,4000.0
2015-12-07 13:00:00,122.71,122.77,122.49,122.54,3174.0,122.71,122.77,122.49,122.54,3174.0
2015-12-07 13:05:00,122.46,122.73,122.35,122.68,8758.0,122.46,122.73,122.35,122.68,8758.0
2015-12-07 13:10:00,122.69,122.85,122.53,122.53,5500.0,122.69,122.85,122.53,122.53,5500.0
2015-12-07 13:15:00,122.64,122.77,122.62,122.77,3300.0,122.64,122.77,122.62,122.77,3300.0
2015-12-07 13:20:00,122.7,122.82,122.67,122.81,7465.0,122.7,122.82,122.67,122.81,7465.0
2015-12-07 13:25:00,122.8,122.99,122.75,122.99,7299.0,122.8,122.99,122.75,122.99,7299.0
2015-12-07 13:30:00,122.98,123.03,122.81,122.88,5721.0,122.98,123.03,122.81,122.88,5721.0
2015-12-07 13:35:00,122.89,122.9,122.76,122.78,6400.0,122.89,122.9,122.76,122.78,6400.0
2015-12-07 13:40:00,122.76,122.76,122.33,122.34,10534.0,122.76,122.76,122.33,122.34,10534.0
2015-12-07 13:45:00,122.38,122.46,122.26,122.27,9771.0,122.38,122.46,122.26,122.27,9771.0
2015-12-07 13:50:00,122.22,122.27,122.01,122.09,7691.0,122.22,122.27,122.01,122.09,7691.0
2015-12-07 13:55:00,122.01,122.29,121.99,122.29,37892.0,122.01,122.29,121.99,122.29,37892.0
2015-12-07 14:00:00,122.28,122.38,122.21,122.34,7900.0,122.28,122.38,122.21,122.34,7900.0
2015-12-07 14:05:00,122.34,122.48,122.08,122.12,13351.0,122.34,122.48,122.08,122.12,13351.0
2015-12-07 14:10:00,122.15,122.16,121.94,121.97,30550.0,122.15,122.16,121.94,121.97,30550.0
2015-12-07 14:15:00,121.98,122.35,121.96,122.35,33593.0,121.98,122.35,121.96,122.35,33593.0
2015-12-07 14:20:00,122.37,122.44,122.24,122.44,19395.0,122.37,122.44,122.24,122.44,19395.0
2015-12-07 14:25:00,122.4,122.83,122.36,122.83,8423.0,122.4,122.83,122.36,122.83,8423.0
2015-12-07 14:30:00,122.91,123.04,122.65,122.66,13207.0,122.91,123.04,122.65,122.66,13207.0
2015-12-07 14:35:00,122.7,122.82,122.53,122.62,11063.0,122.7,122.82,122.53,122.62,11063.0
2015-12-07 14:40:00,122.55,122.68,122.37,122.37,6000.0,122.55,122.68,122.37,122.37,6000.0
2015-12-07 14:45:00,122.41,122.46,122.1,122.15,9874.0,122.41,122.46,122.1,122.15,9874.0
2015-12-07 14:50:00,122.15,122.23,121.98,121.99,28134.0,122.15,122.23,121.98,121.99,28134.0
2015-12-07 14:55:00,122.03,122.05,121.83,122.01,7005.0,122.03,122.05,121.83,122.01,7005.0
2015-12-07 15:00:00,121.95,122.08,121.82,121.88,12694.0,121.95,122.08,121.82,121.88,12694.0
2015-12-07 15:05:00,121.88,122.04,121.81,121.93,14079.0,121.88,122.04,121.81,121.93,14079.0
2015-12-07 15:10:00,121.93,121.94,121.51,121.61,17299.0,121.93,121.94,121.51,121.61,17299.0
2015-12-07 15:15:00,121.64,121.64,121.36,121.38,26099.0,121.64,121.64,121.36,121.38,26099.0
2015-12-07 15:20:00,121.42,121.73,121.38,121.66,19152.0,121.42,121.73,121.38,121.66,19152.0
2015-12-07 15:25:00,121.66,121.75,121.51,121.63,14987.0,121.66,121.75,121.51,121.63,14987.0
2015-12-07 15:30:00,121.66,121.84,121.55,121.56,21379.0,121.66,121.84,121.55,121.56,21379.0
2015-12-07 15:35:00,121.59,121.77,121.49,121.73,20106.0,121.59,121.77,121.49,121.73,20106.0
2015-12-07 15:40:00,121.72,121.94,121.72,121.94,16054.0,121.72,121.94,121.72,121.94,16054.0
2015-12-07 15:45:00,121.98,122.38,121.97,122.36,20060.0,121.98,122.38,121.97,122.36,20060.0
2015-12-07 15:50:00,122.4,122.42,121.94,121.97,78160.0,122.4,122.42,121.94,121.97,78160.0
2015-12-07 15:55:00,121.97,121.98,121.64,121.78,67198.0,121.97,121.98,121.64,121.78,67198.0
2015-12-08 09:30:00,121.02,121.57,120.01,120.5,29818.0,121.02,121.57,120.01,120.5,29818.0
2015-12-08 09:35:00,120.36,121.72,120.35,121.46,9780.0,120.36,121.72,120.35,121.46,9780.0
2015-12-08 09:40:00,121.59,123.1,121.59,122.91,7351.0,121.59,123.1,121.59,122.91,7351.0
2015-12-08 09:45:00,122.91,123.26,122.15,122.59,22284.0,122.91,123.26,122.15,122.59,22284.0
2015-12-08 09:50:00,122.47,123.22,122.3,122.9,20846.0,122.47,123.22,122.3,122.9,20846.0
2015-12-08 09:55:00,122.77,123.0,122.17,122.22,17845.0,122.77,123.0,122.17,122.22,17845.0
2015-12-08 10:00:00,122.21,123.0,122.21,122.96,19541.0,122.21,123.0,122.21,122.96,19541.0
2015-12-08 10:05:00,123.07,123.25,122.75,123.13,8121.0,123.07,123.25,122.75,123.13,8121.0
2015-12-08 10:10:00,123.14,123.38,122.96,122.96,8196.0,123.14,123.38,122.96,122.96,8196.0
2015-12-08 10:15:00,123.03,123.2,122.51,122.51,27566.0,123.03,123.2,122.51,122.51,27566.0
2015-12-08 10:20:00,122.5,122.5,121.81,121.94,18620.0,122.5,122.5,121.81,121.94,18620.0
2015-12-08 10:25:00,121.85,122.06,121.6,121.99,10397.0,121.85,122.06,121.6,121.99,10397.0
2015-12-08 10:30:00,121.99,122.61,121.85,122.48,20528.0,121.99,122.61,121.85,122.48,20528.0
2015-12-08 10:35:00,122.37,122.51,121.88,121.96,12103.0,122.37,122.51,121.88,121.96,12103.0
2015-12-08 10:40:00,122.05,122.61,122.0,122.44,12809.0,122.05,122.61,122.0,122.44,12809.0
2015-12-08 10:45:00,122.64,123.04,122.5,122.98,16880.0,122.64,123.04,122.5,122.98,16880.0
2015-12-08 10:50:00,122.91,122.96,122.22,122.51,16610.0,122.91,122.96,122.22,122.51,16610.0
2015-12-08 10:55:00,122.43,122.73,122.15,122.31,18950.0,122.43,122.73,122.15,122.31,18950.0
2015-12-08 11:00:00,122.4,122.91,122.35,122.91,15511.0,122.4,122.91,122.35,122.91,15511.0
2015-12-08 11:05:00,122.94,123.15,122.77,123.05,11408.0,122.94,123.15,122.77,123.05,11408.0
2015-12-08 11:10:00,123.05,123.15,122.9,122.93,5826.0,123.05,123.15,122.9,122.93,5826.0
2015-12-08 11:15:00,122.89,123.29,122.76,122.93,16902.0,122.89,123.29,122.76,122.93,16902.0
2015-12-08 11:20:00,123.1,123.1,122.34,122.44,8873.0,123.1,123.1,122.34,122.44,8873.0
2015-12-08 11:25:00,122.43,122.49,122.16,122.2,5203.0,122.43,122.49,122.16,122.2,5203.0
2015-12-08 11:30:00,122.17,122.41,122.08,122.15,7256.0,122.17,122.41,122.08,122.15,7256.0
2015-12-08 11:35:00,122.14,122.21,121.99,122.09,9132.0,122.14,122.21,121.99,122.09,9132.0
2015-12-08 11:40:00,122.07,122.08,121.88,122.08,6378.0,122.07,122.08,121.88,122.08,6378.0
2015-12-08 11:45:00,122.04,122.04,121.77,121.82,7800.0,122.04,122.04,121.77,121.82,7800.0
2015-12-08 11:50:00,121.82,122.13,121.53,122.13,10447.0,121.82,122.13,121.53,122.13,10447.0
2015-12-08 11:55:00,122.13,122.49,122.12,122.49,11318.0,122.13,122.49,122.12,122.49,11318.0
2015-12-08 12:00:00,122.45,122.47,122.01,122.13,10451.0,122.45,122.47,122.01,122.13,10451.0
2015-12-08 12:05:00,122.1,122.27,121.98,122.18,4933.0,122.1,122.27,121.98,122.18,4933.0
2015-12-08 12:10:00,122.18,122.23,122.02,122.02,7831.0,122.18,122.23,122.02,122.02,7831.0
2015-12-08 12:15:00,122.0,122.14,121.38,121.51,17562.0,122.0,122.14,121.38,121.51,17562.0
2015-12-08 12:20:00,121.51,121.69,121.27,121.59,22801.0,121.51,121.69,121.27,121.59,22801.0
2015-12-08 12:25:00,121.62,121.89,121.37,121.68,28896.0,121.62,121.89,121.37,121.68,28896.0
2015-12-08 12:30:00,121.68,121.92,121.63,121.89,6234.0,121.68,121.92,121.63,121.89,6234.0
2015-12-08 12:35:00,121.85,122.34,121.84,122.28,15397.0,121.85,122.34,121.84,122.28,15397.0
2015-12-08 12:40:00,122.22,122.38,122.21,122.28,3912.0,122.22,122.38,122.21,122.28,3912.0
2015-12-08 12:45:00,122.28,122.35,121.95,122.31,23514.0,122.28,122.35,121.95,122.31,23514.0
2015-12-08 12:50:00,122.27,122.56,122.1,122.36,8502.0,122.27,122.56,122.1,122.36,8502.0
2015-12-08 12:55:00,122.31,122.63,122.21,122.52,7200.0,122.31,122.63,122.21,122.52,7200.0
2015-12-08 13:00:00,122.48,122.83,122.36,122.8,10741.0,122.48,122.83,122.36,122.8,10741.0
2015-12-08 13:05:00,122.74,122.76,122.15,122.33,14428.0,122.74,122.76,122.15,122.33,14428.0
2015-12-08 13:10:00,122.36,122.45,122.02,122.04,6512.0,122.36,122.45,122.02,122.04,6512.0
2015-12-08 13:15:00,122.17,122.24,121.81,121.81,10901.0,122.17,122.24,121.81,121.81,10901.0
2015-12-08 13:20:00,121.71,122.08,121.71,121.9,3865.0,121.71,122.08,121.71,121.9,3865.0
2015-12-08 13:25:00,121.86,122.38,121.86,122.05,9184.0,121.86,122.38,121.86,122.05,9184.0
2015-12-08 13:30:00,122.17,122.34,122.1,122.12,5065.0,122.17,122.34,122.1,122.12,5065.0
2015-12-08 13:35:00,122.24,122.72,122.19,122.68,6820.0,122.24,122.72,122.19,122.68,6820.0
2015-12-08 13:40:00,122.74,122.78,122.43,122.62,10393.0,122.74,122.78,122.43,122.62,10393.0
2015-12-08 13:45:00,122.63,122.63,122.29,122.46,5688.0,122.63,122.63,122.29,122.46,5688.0
2015-12-08 13:50:00,122.51,122.71,122.5,122.59,15748.0,122.51,122.71,122.5,122.59,15748.0
2015-12-08 13:55:00,122.61,122.8,122.59,122.8,3915.0,122.61,122.8,122.59,122.8,3915.0
2015-12-08 14:00:00,122.8,123.15,122.8,123.15,8225.0,122.8,123.15,122.8,123.15,8225.0
2015-12-08 14:05:00,123.17,123.2,122.92,123.07,7817.0,123.17,123.2,122.92,123.07,7817.0
2015-12-08 14:10:00,123.2,123.47,123.13,123.47,11814.0,123.2,123.47,123.13,123.47,11814.0
2015-12-08 14:15:00,123.46,123.55,123.13,123.42,14211.0,123.46,123.55,123.13,123.42,14211.0
2015-12-08 14:20:00,123.4,123.42,122.96,123.15,17256.0,123.4,123.42,122.96,123.15,17256.0
2015-12-08 14:25:00,123.15,123.42,123.1,123.42,11090.0,123.15,123.42,123.1,123.42,11090.0
2015-12-08 14:30:00,123.43,123.43,123.19,123.27,11134.0,123.43,123.43,123.19,123.27,11134.0
2015-12-08 14:35:00,123.33,123.57,123.24,123.52,9728.0,123.33,123.57,123.24,123.52,9728.0
2015-12-08 14:40:00,123.52,123.52,123.18,123.34,6822.0,123.52,123.52,123.18,123.34,6822.0
2015-12-08 14:45:00,123.4,123.58,123.3,123.42,8920.0,123.4,123.58,123.3,123.42,8920.0
2015-12-08 14:50:00,123.44,123.78,123.44,123.64,7804.0,123.44,123.78,123.44,123.64,7804.0
2015-12-08 14:55:00,123.6,123.61,123.18,123.38,12299.0,123.6,123.61,123.18,123.38,12299.0
2015-12-08 15:00:00,123.33,123.39,122.75,123.18,15044.0,123.33,123.39,122.75,123.18,15044.0
2015-12-08 15:05:00,123.13,123.59,123.03,123.51,12306.0,123.13,123.59,123.03,123.51,12306.0
2015-12-08 15:10:00,123.51,123.54,123.13,123.15,11380.0,123.51,123.54,123.13,123.15,11380.0
2015-12-08 15:15:00,123.26,123.49,122.96,122.96,10360.0,123.26,123.49,122.96,122.96,10360.0
2015-12-08 15:20:00,123.01,123.21,122.86,122.94,17100.0,123.01,123.21,122.86,122.94,17100.0
2015-12-08 15:25:00,122.97,122.97,122.61,122.85,11580.0,122.97,122.97,122.61,122.85,11580.0
2015-12-08 15:30:00,122.83,123.0,122.61,122.92,18187.0,122.83,123.0,122.61,122.92,18187.0
2015-12-08 15:35:00,122.96,123.05,122.61,122.78,11750.0,122.96,123.05,122.61,122.78,11750.0
2015-12-08 15:40:00,122.83,123.19,122.65,123.11,24322.0,122.83,123.19,122.65,123.11,24322.0
2015-12-08 15:45:00,123.2,123.3,122.93,123.3,21111.0,123.2,123.3,122.93,123.3,21111.0
2015-12-08 15:50:00,123.34,123.43,122.97,123.2,37988.0,123.34,123.43,122.97,123.2,37988.0
2015-12-08 15:55:00,123.19,123.44,123.02,123.32,58677.0,123.19,123.44,123.02,123.32,58677.0
2015-12-09 09:30:00,122.55,123.13,122.06,122.54,16023.0,122.55,123.13,122.06,122.54,16023.0
2015-12-09 09:35:00,122.27,122.76,122.07,122.53,7026.0,122.27,122.76,122.07,122.53,7026.0
2015-12-09 09:40:00,122.61,122.95,122.02,122.53,11159.0,122.61,122.95,122.02,122.53,11159.0
2015-12-09 09:45:00,122.58,122.86,122.44,122.55,18074.0,122.58,122.86,122.44,122.55,18074.0
2015-12-09 09:50:00,122.38,122.55,121.78,122.13,14700.0,122.38,122.55,121.78,122.13,14700.0
2015-12-09 09:55:00,122.03,122.05,121.5,121.5,9325.0,122.03,122.05,121.5,121.5,9325.0
2015-12-09 10:00:00,121.5,122.17,121.41,121.41,39995.0,121.5,122.17,121.41,121.41,39995.0
2015-12-09 10:05:00,121.61,121.61,120.99,121.36,15376.0,121.61,121.61,120.99,121.36,15376.0
2015-12-09 10:10:00,121.41,122.31,121.24,121.77,10695.0,121.41,122.31,121.24,121.77,10695.0
2015-12-09 10:15:00,121.93,121.99,121.4,121.52,8604.0,121.93,121.99,121.4,121.52,8604.0
2015-12-09 10:20:00,121.51,121.6,121.29,121.47,6120.0,121.51,121.6,121.29,121.47,6120.0
2015-12-09 10:25:00,121.49,121.58,121.32,121.51,7140.0,121.49,121.58,121.32,121.51,7140.0
2015-12-09 10:30:00,121.65,122.11,121.62,122.11,11403.0,121.65,122.11,121.62,122.11,11403.0
2015-12-09 10:35:00,122.11,122.48,122.11,122.48,7300.0,122.11,122.48,122.11,122.48,7300.0
2015-12-09 10:40:00,122.52,122.82,122.52,122.78,6910.0,122.52,122.82,122.52,122.78,6910.0
2015-12-09 10:45:00,122.7,122.93,122.7,122.73,11130.0,122.7,122.93,122.7,122.73,11130.0
2015-12-09 10:50:00,122.68,122.74,122.01,122.01,13287.0,122.68,122.74,122.01,122.01,13287.0
2015-12-09 10:55:00,122.06,122.28,121.89,122.28,5820.0,122.06,122.28,121.89,122.28,5820.0
2015-12-09 11:00:00,122.11,122.26,121.87,122.11,5195.0,122.11,122.26,121.87,122.11,5195.0
2015-12-09 11:05:00,122.23,122.29,121.88,121.88,4814.0,122.23,122.29,121.88,121.88,4814.0
2015-12-09 11:10:00,121.97,122.0,121.63,121.77,4982.0,121.97,122.0,121.63,121.77,4982.0
2015-12-09 11:15:00,121.86,121.86,121.17,121.17,10031.0,121.86,121.86,121.17,121.17,10031.0
2015-12-09 11:20:00,121.29,121.48,121.22,121.25,7398.0,121.29,121.48,121.22,121.25,7398.0
2015-12-09 11:25:00,121.23,121.46,121.02,121.03,12380.0,121.23,121.46,121.02,121.03,12380.0
2015-12-09 11:30:00,121.05,121.11,120.68,120.68,9321.0,121.05,121.11,120.68,120.68,9321.0
2015-12-09 11:35:00,120.81,120.98,120.61,120.75,6858.0,120.81,120.98,120.61,120.75,6858.0
2015-12-09 11:40:00,120.78,120.99,120.42,120.51,7418.0,120.78,120.99,120.42,120.51,7418.0
2015-12-09 11:45:00,120.51,120.51,120.02,120.2,26580.0,120.51,120.51,120.02,120.2,26580.0
2015-12-09 11:50:00,120.21,120.31,120.11,120.11,8100.0,120.21,120.31,120.11,120.11,8100.0
2015-12-09 11:55:00,120.2,120.28,119.86,119.89,14118.0,120.2,120.28,119.86,119.89,14118.0
2015-12-09 12:00:00,119.92,120.48,119.91,120.33,12114.0,119.92,120.48,119.91,120.33,12114.0
2015-12-09 12:05:00,120.33,120.76,120.33,120.66,9498.0,120.33,120.76,120.33,120.66,9498.0
2015-12-09 12:10:00,120.66,120.89,120.51,120.55,5200.0,120.66,120.89,120.51,120.55,5200.0
2015-12-09 12:15:00,120.54,120.77,120.42,120.45,3223.0,120.54,120.77,120.42,120.45,3223.0
2015-12-09 12:20:00,120.38,120.4,120.07,120.07,5225.0,120.38,120.4,120.07,120.07,5225.0
2015-12-09 12:25:00,120.07,120.17,119.75,119.75,10665.0,120.07,120.17,119.75,119.75,10665.0
2015-12-09 12:30:00,119.76,119.89,119.52,119.62,10900.0,119.76,119.89,119.52,119.62,10900.0
2015-12-09 12:35:00,119.67,119.73,119.4,119.54,15931.0,119.67,119.73,119.4,119.54,15931.0
2015-12-09 12:40:00,119.51,119.99,119.44,119.93,15594.0,119.51,119.99,119.44,119.93,15594.0
2015-12-09 12:45:00,119.85,119.9,119.65,119.9,10198.0,119.85,119.9,119.65,119.9,10198.0
2015-12-09 12:50:00,119.82,120.33,119.81,120.33,3664.0,119.82,120.33,119.81,120.33,3664.0
2015-12-09 12:55:00,120.37,120.37,119.93,120.02,11416.0,120.37,120.37,119.93,120.02,11416.0
2015-12-09 13:00:00,120.01,120.66,120.01,120.51,7728.0,120.01,120.66,120.01,120.51,7728.0
2015-12-09 13:05:00,120.39,120.42,120.02,120.3,9180.0,120.39,120.42,120.02,120.3,9180.0
2015-12-09 13:10:00,120.29,120.6,120.18,120.6,8140.0,120.29,120.6,120.18,120.6,8140.0
2015-12-09 13:15:00,120.53,120.68,120.35,120.51,20440.0,120.53,120.68,120.35,120.51,20440.0
2015-12-09 13:20:00,120.49,120.69,120.25,120.57,16785.0,120.49,120.69,120.25,120.57,16785.0
2015-12-09 13:25:00,120.65,120.65,120.24,120.26,6440.0,120.65,120.65,120.24,120.26,6440.0
2015-12-09 13:30:00,120.41,120.62,120.19,120.36,22211.0,120.41,120.62,120.19,120.36,22211.0
2015-12-09 13:35:00,120.41,120.48,120.2,120.27,7424.0,120.41,120.48,120.2,120.27,7424.0
2015-12-09 13:40:00,120.3,120.53,120.26,120.43,5391.0,120.3,120.53,120.26,120.43,5391.0
2015-12-09 13:45:00,120.3,120.45,120.18,120.39,8159.0,120.3,120.45,120.18,120.39,8159.0
2015-12-09 13:50:00,120.48,120.68,120.41,120.63,9601.0,120.48,120.68,120.41,120.63,9601.0
2015-12-09 13:55:00,120.6,120.76,120.48,120.57,14997.0,120.6,120.76,120.48,120.57,14997.0
2015-12-09 14:00:00,120.6,120.67,120.5,120.51,11782.0,120.6,120.67,120.5,120.51,11782.0
2015-12-09 14:05:00,120.5,120.62,120.34,120.44,17131.0,120.5,120.62,120.34,120.44,17131.0
2015-12-09 14:10:00,120.51,120.62,120.35,120.51,9670.0,120.51,120.62,120.35,120.51,9670.0
2015-12-09 14:15:00,120.63,120.63,120.22,120.33,9087.0,120.63,120.63,120.22,120.33,9087.0
2015-12-09 14:20:00,120.34,120.38,120.0,120.0,16277.0,120.34,120.38,120.0,120.0,16277.0
2015-12-09 14:25:00,120.13,120.24,119.98,120.19,24046.0,120.13,120.24,119.98,120.19,24046.0
2015-12-09 14:30:00,120.21,120.47,120.08,120.18,53509.0,120.21,120.47,120.08,120.18,53509.0
2015-12-09 14:35:00,120.16,120.53,120.16,120.4,17031.0,120.16,120.53,120.16,120.4,17031.0
2015-12-09 14:40:00,120.4,120.6,120.32,120.56,8900.0,120.4,120.6,120.32,120.56,8900.0
2015-12-09 14:45:00,120.48,120.54,120.28,120.5,60671.0,120.48,120.54,120.28,120.5,60671.0
2015-12-09 14:50:00,120.46,120.58,120.28,120.5,12799.0,120.46,120.58,120.28,120.5,12799.0
2015-12-09 14:55:00,120.48,120.5,120.14,120.34,15177.0,120.48,120.5,120.14,120.34,15177.0
2015-12-09 15:00:00,120.35,120.54,120.24,120.35,15060.0,120.35,120.54,120.24,120.35,15060.0
2015-12-09 15:05:00,120.35,120.42,120.16,120.42,10911.0,120.35,120.42,120.16,120.42,10911.0
2015-12-09 15:10:00,120.4,120.45,120.1,120.21,10559.0,120.4,120.45,120.1,120.21,10559.0
2015-12-09 15:15:00,120.21,120.25,120.07,120.19,14566.0,120.21,120.25,120.07,120.19,14566.0
2015-12-09 15:20:00,120.23,120.72,120.23,120.72,37789.0,120.23,120.72,120.23,120.72,37789.0
2015-12-09 15:25:00,120.7,121.07,120.7,121.07,12286.0,120.7,121.07,120.7,121.07,12286.0
2015-12-09 15:30:00,121.0,121.44,121.0,121.27,16789.0,121.0,121.44,121.0,121.27,16789.0
2015-12-09 15:35:00,121.32,121.53,121.27,121.43,12576.0,121.32,121.53,121.27,121.43,12576.0
2015-12-09 15:40:00,121.41,121.5,121.23,121.24,27051.0,121.41,121.5,121.23,121.24,27051.0
2015-12-09 15:45:00,121.15,121.22,120.58,120.68,34167.0,121.15,121.22,120.58,120.68,34167.0
2015-12-09 15:50:00,120.67,120.93,120.56,120.87,26593.0,120.67,120.93,120.56,120.87,26593.0
2015-12-09 15:55:00,120.87,120.9,120.55,120.64,107889.0,120.87,120.9,120.55,120.64,107889.0
2015-12-10 09:30:00,119.55,120.69,119.51,120.22,11460.0,119.55,120.69,119.51,120.22,11460.0
2015-12-10 09:35:00,120.38,120.9,120.02,120.62,8372.0,120.38,120.9,120.02,120.62,8372.0
2015-12-10 09:40:00,120.68,120.8,120.26,120.8,12800.0,120.68,120.8,120.26,120.8,12800.0
2015-12-10 09:45:00,120.64,120.64,120.03,120.45,15070.0,120.64,120.64,120.03,120.45,15070.0
2015-12-10 09:50:00,120.27,120.57,120.13,120.3,11802.0,120.27,120.57,120.13,120.3,11802.0
2015-12-10 09:55:00,120.24,120.42,119.83,120.32,8639.0,120.24,120.42,119.83,120.32,8639.0
2015-12-10 10:00:00,120.31,120.84,120.22,120.71,18300.0,120.31,120.84,120.22,120.71,18300.0
2015-12-10 10:05:00,120.75,120.81,120.36,120.66,22290.0,120.75,120.81,120.36,120.66,22290.0
2015-12-10 10:10:00,120.58,120.93,120.24,120.8,12500.0,120.58,120.93,120.24,120.8,12500.0
2015-12-10 10:15:00,120.73,120.86,120.56,120.59,11200.0,120.73,120.86,120.56,120.59,11200.0
2015-12-10 10:20:00,120.68,120.87,120.43,120.78,16559.0,120.68,120.87,120.43,120.78,16559.0
2015-12-10 10:25:00,120.83,120.94,120.42,120.64,17137.0,120.83,120.94,120.42,120.64,17137.0
2015-12-10 10:30:00,120.64,120.7,120.39,120.5,6400.0,120.64,120.7,120.39,120.5,6400.0
2015-12-10 10:35:00,120.54,121.11,120.54,121.03,12790.0,120.54,121.11,120.54,121.03,12790.0
2015-12-10 10:40:00,121.01,121.05,120.67,121.0,22753.0,121.01,121.05,120.67,121.0,22753.0
2015-12-10 10:45:00,121.0,121.0,120.71,120.84,18992.0,121.0,121.0,120.71,120.84,18992.0
2015-12-10 10:50:00,120.84,120.94,120.49,120.5,10141.0,120.84,120.94,120.49,120.5,10141.0
2015-12-10 10:55:00,120.49,120.62,120.15,120.32,10350.0,120.49,120.62,120.15,120.32,10350.0
2015-12-10 11:00:00,120.37,120.75,120.37,120.53,8450.0,120.37,120.75,120.37,120.53,8450.0
2015-12-10 11:05:00,120.54,120.71,120.4,120.71,3300.0,120.54,120.71,120.4,120.71,3300.0
2015-12-10 11:10:00,120.71,120.73,120.48,120.73,6200.0,120.71,120.73,120.48,120.73,6200.0
2015-12-10 11:15:00,120.76,121.09,120.68,120.73,12511.0,120.76,121.09,120.68,120.73,12511.0
2015-12-10 11:20:00,120.73,121.04,120.66,120.72,14200.0,120.73,121.04,120.66,120.72,14200.0
2015-12-10 11:25:00,120.71,121.17,120.65,121.04,6800.0,120.71,121.17,120.65,121.04,6800.0
2015-12-10 11:30:00,121.06,121.32,120.91,121.19,13850.0,121.06,121.32,120.91,121.19,13850.0
2015-12-10 11:35:00,121.21,121.28,121.1,121.28,9533.0,121.21,121.28,121.1,121.28,9533.0
2015-12-10 11:40:00,121.32,121.45,121.22,121.45,14111.0,121.32,121.45,121.22,121.45,14111.0
2015-12-10 11:45:00,121.48,121.9,121.48,121.89,6818.0,121.48,121.9,121.48,121.89,6818.0
2015-12-10 11:50:00,121.9,121.93,121.62,121.67,6166.0,121.9,121.93,121.62,121.67,6166.0
2015-12-10 11:55:00,121.62,121.95,121.53,121.75,9386.0,121.62,121.95,121.53,121.75,9386.0
2015-12-10 12:00:00,121.79,121.91,121.76,121.88,5973.0,121.79,121.91,121.76,121.88,5973.0
2015-12-10 12:05:00,121.95,121.95,121.52,121.54,11075.0,121.95,121.95,121.52,121.54,11075.0
2015-12-10 12:10:00,121.5,121.74,121.35,121.35,13576.0,121.5,121.74,121.35,121.35,13576.0
2015-12-10 12:15:00,121.34,121.5,121.25,121.39,5420.0,121.34,121.5,121.25,121.39,5420.0
2015-12-10 12:20:00,121.45,121.45,121.23,121.4,3700.0,121.45,121.45,121.23,121.4,3700.0
2015-12-10 12:25:00,121.4,121.4,121.22,121.4,4797.0,121.4,121.4,121.22,121.4,4797.0
2015-12-10 12:30:00,121.35,121.44,121.24,121.4,3000.0,121.35,121.44,121.24,121.4,3000.0
2015-12-10 12:35:00,121.4,121.5,121.35,121.45,6181.0,121.4,121.5,121.35,121.45,6181.0
2015-12-10 12:40:00,121.45,121.67,121.4,121.67,9583.0,121.45,121.67,121.4,121.67,9583.0
2015-12-10 12:45:00,121.73,122.1,121.72,122.1,8000.0,121.73,122.1,121.72,122.1,8000.0
2015-12-10 12:50:00,122.04,122.14,121.65,121.68,24400.0,122.04,122.14,121.65,121.68,24400.0
2015-12-10 12:55:00,121.77,121.99,121.66,121.86,23373.0,121.77,121.99,121.66,121.86,23373.0
2015-12-10 13:00:00,121.91,122.09,121.85,122.01,4140.0,121.91,122.09,121.85,122.01,4140.0
2015-12-10 13:05:00,122.01,122.4,122.01,122.38,8516.0,122.01,122.4,122.01,122.38,8516.0
2015-12-10 13:10:00,122.37,122.37,121.98,122.06,12069.0,122.37,122.37,121.98,122.06,12069.0
2015-12-10 13:15:00,122.01,122.11,121.92,122.04,9245.0,122.01,122.11,121.92,122.04,9245.0
2015-12-10 13:20:00,122.05,122.2,122.0,122.07,4011.0,122.05,122.2,122.0,122.07,4011.0
2015-12-10 13:25:00,122.07,122.22,121.99,122.19,4095.0,122.07,122.22,121.99,122.19,4095.0
2015-12-10 13:30:00,122.16,122.26,122.04,122.19,4421.0,122.16,122.26,122.04,122.19,4421.0
2015-12-10 13:35:00,122.13,122.32,122.07,122.3,4600.0,122.13,122.32,122.07,122.3,4600.0
2015-12-10 13:40:00,122.17,122.23,122.04,122.23,9394.0,122.17,122.23,122.04,122.23,9394.0
2015-12-10 13:45:00,122.15,122.38,122.11,122.37,6301.0,122.15,122.38,122.11,122.37,6301.0
2015-12-10 13:50:00,122.46,122.62,122.43,122.47,5187.0,122.46,122.62,122.43,122.47,5187.0
2015-12-10 13:55:00,122.49,122.56,122.41,122.5,3150.0,122.49,122.56,122.41,122.5,3150.0
2015-12-10 14:00:00,122.41,122.52,122.05,122.05,12380.0,122.41,122.52,122.05,122.05,12380.0
2015-12-10 14:05:00,122.07,122.26,122.04,122.19,4491.0,122.07,122.26,122.04,122.19,4491.0
2015-12-10 14:10:00,122.22,122.26,122.03,122.16,3100.0,122.22,122.26,122.03,122.16,3100.0
2015-12-10 14:15:00,122.18,122.56,122.14,122.56,7847.0,122.18,122.56,122.14,122.56,7847.0
2015-12-10 14:20:00,122.58,122.67,122.43,122.6,5746.0,122.58,122.67,122.43,122.6,5746.0
2015-12-10 14:25:00,122.51,122.71,122.49,122.64,6491.0,122.51,122.71,122.49,122.64,6491.0
2015-12-10 14:30:00,122.72,122.83,122.61,122.66,8858.0,122.72,122.83,122.61,122.66,8858.0
2015-12-10 14:35:00,122.67,122.85,122.54,122.61,3703.0,122.67,122.85,122.54,122.61,3703.0
2015-12-10 14:40:00,122.67,123.12,122.67,122.85,23638.0,122.67,123.12,122.67,122.85,23638.0
2015-12-10 14:45:00,122.83,122.96,122.63,122.63,9798.0,122.83,122.96,122.63,122.63,9798.0
2015-12-10 14:50:00,122.66,122.79,122.6,122.79,5400.0,122.66,122.79,122.6,122.79,5400.0
2015-12-10 14:55:00,122.79,122.86,122.42,122.86,11231.0,122.79,122.86,122.42,122.86,11231.0
2015-12-10 15:00:00,122.89,122.89,122.47,122.51,9985.0,122.89,122.89,122.47,122.51,9985.0
2015-12-10 15:05:00,122.49,122.6,122.25,122.26,10306.0,122.49,122.6,122.25,122.26,10306.0
2015-12-10 15:10:00,122.19,122.34,122.06,122.1,8378.0,122.19,122.34,122.06,122.1,8378.0
2015-12-10 15:15:00,121.97,122.05,121.72,121.72,14146.0,121.97,122.05,121.72,121.72,14146.0
2015-12-10 15:20:00,121.76,121.86,121.56,121.7,11126.0,121.76,121.86,121.56,121.7,11126.0
2015-12-10 15:25:00,121.62,121.72,121.51,121.7,6624.0,121.62,121.72,121.51,121.7,6624.0
2015-12-10 15:30:00,121.69,121.72,121.46,121.49,15414.0,121.69,121.72,121.46,121.49,15414.0
2015-12-10 15:35:00,121.46,121.51,121.36,121.5,18107.0,121.46,121.51,121.36,121.5,18107.0
2015-12-10 15:40:00,121.5,121.52,121.29,121.5,62913.0,121.5,121.52,121.29,121.5,62913.0
2015-12-10 15:45:00,121.49,121.72,121.38,121.58,18987.0,121.49,121.72,121.38,121.58,18987.0
2015-12-10 15:50:00,121.61,121.84,121.53,121.84,47970.0,121.61,121.84,121.53,121.84,47970.0
2015-12-10 15:55:00,121.83,122.16,121.65,121.87,110581.0,121.83,122.16,121.65,121.87,110581.0
2015-12-11 09:30:00,120.51,121.82,120.18,121.72,29808.0,120.51,121.82,120.18,121.72,29808.0
2015-12-11 09:35:00,121.72,122.03,120.97,121.37,19461.0,121.72,122.03,120.97,121.37,19461.0
2015-12-11 09:40:00,120.9,121.59,120.33,120.55,16735.0,120.9,121.59,120.33,120.55,16735.0
2015-12-11 09:45:00,120.85,120.85,120.05,120.05,17629.0,120.85,120.85,120.05,120.05,17629.0
2015-12-11 09:50:00,120.05,120.88,120.01,120.88,7738.0,120.05,120.88,120.01,120.88,7738.0
2015-12-11 09:55:00,120.95,120.96,120.2,120.65,5404.0,120.95,120.96,120.2,120.65,5404.0
2015-12-11 10:00:00,120.51,120.51,120.16,120.32,11473.0,120.51,120.51,120.16,120.32,11473.0
2015-12-11 10:05:00,120.28,120.82,120.16,120.49,9706.0,120.28,120.82,120.16,120.49,9706.0
2015-12-11 10:10:00,120.49,121.12,120.49,120.86,6598.0,120.49,121.12,120.49,120.86,6598.0
2015-12-11 10:15:00,120.9,120.9,120.57,120.6,4508.0,120.9,120.9,120.57,120.6,4508.0
2015-12-11 10:20:00,120.55,120.65,120.39,120.54,17417.0,120.55,120.65,120.39,120.54,17417.0
2015-12-11 10:25:00,120.68,120.71,120.15,120.33,9413.0,120.68,120.71,120.15,120.33,9413.0
2015-12-11 10:30:00,120.33,120.63,120.22,120.53,9368.0,120.33,120.63,120.22,120.53,9368.0
2015-12-11 10:35:00,120.56,120.62,120.25,120.27,12989.0,120.56,120.62,120.25,120.27,12989.0
2015-12-11 10:40:00,120.26,120.46,120.21,120.38,7010.0,120.26,120.46,120.21,120.38,7010.0
2015-12-11 10:45:00,120.34,120.59,120.31,120.39,12650.0,120.34,120.59,120.31,120.39,12650.0
2015-12-11 10:50:00,120.38,120.77,120.35,120.77,6001.0,120.38,120.77,120.35,120.77,6001.0
2015-12-11 10:55:00,120.69,120.79,120.26,120.45,10001.0,120.69,120.79,120.26,120.45,10001.0
2015-12-11 11:00:00,120.48,120.61,120.25,120.51,6956.0,120.48,120.61,120.25,120.51,6956.0
2015-12-11 11:05:00,120.46,120.71,120.36,120.52,7898.0,120.46,120.71,120.36,120.52,7898.0
2015-12-11 11:10:00,120.54,120.69,120.39,120.54,5900.0,120.54,120.69,120.39,120.54,5900.0
2015-12-11 11:15:00,120.69,120.79,120.49,120.61,4256.0,120.69,120.79,120.49,120.61,4256.0
2015-12-11 11:20:00,120.74,120.74,120.4,120.4,4099.0,120.74,120.74,120.4,120.4,4099.0
2015-12-11 11:25:00,120.41,120.48,120.2,120.38,13726.0,120.41,120.48,120.2,120.38,13726.0
2015-12-11 11:30:00,120.29,120.29,120.02,120.21,15826.0,120.29,120.29,120.02,120.21,15826.0
2015-12-11 11:35:00,120.2,120.28,120.06,120.21,5361.0,120.2,120.28,120.06,120.21,5361.0
2015-12-11 11:40:00,120.34,120.53,120.29,120.39,3455.0,120.34,120.53,120.29,120.39,3455.0
2015-12-11 11:45:00,120.31,120.5,120.28,120.49,2254.0,120.31,120.5,120.28,120.49,2254.0
2015-12-11 11:50:00,120.41,120.47,120.12,120.23,5600.0,120.41,120.47,120.12,120.23,5600.0
2015-12-11 11:55:00,120.23,120.37,120.02,120.02,9796.0,120.23,120.37,120.02,120.02,9796.0
2015-12-11 12:00:00,120.05,120.13,119.83,120.06,13556.0,120.05,120.13,119.83,120.06,13556.0
2015-12-11 12:05:00,120.03,120.05,119.87,119.94,11920.0,120.03,120.05,119.87,119.94,11920.0
2015-12-11 12:10:00,119.92,120.09,119.79,119.91,11161.0,119.92,120.09,119.79,119.91,11161.0
2015-12-11 12:15:00,119.89,120.02,119.87,120.0,15414.0,119.89,120.02,119.87,120.0,15414.0
2015-12-11 12:20:00,120.0,120.02,119.8,119.86,22078.0,120.0,120.02,119.8,119.86,22078.0
2015-12-11 12:25:00,119.87,120.02,119.65,119.86,18252.0,119.87,120.02,119.65,119.86,18252.0
2015-12-11 12:30:00,119.86,119.86,119.54,119.56,18275.0,119.86,119.86,119.54,119.56,18275.0
2015-12-11 12:35:00,119.51,119.55,119.13,119.48,21735.0,119.51,119.55,119.13,119.48,21735.0
2015-12-11 12:40:00,119.4,119.51,119.2,119.34,13691.0,119.4,119.51,119.2,119.34,13691.0
2015-12-11 12:45:00,119.53,119.57,119.36,119.38,6000.0,119.53,119.57,119.36,119.38,6000.0
2015-12-11 12:50:00,119.45,119.45,119.03,119.18,15110.0,119.45,119.45,119.03,119.18,15110.0
2015-12-11 12:55:00,119.17,119.33,119.07,119.11,12544.0,119.17,119.33,119.07,119.11,12544.0
2015-12-11 13:00:00,119.18,119.45,119.05,119.43,11050.0,119.18,119.45,119.05,119.43,11050.0
2015-12-11 13:05:00,119.5,119.74,119.18,119.35,14006.0,119.5,119.74,119.18,119.35,14006.0
2015-12-11 13:10:00,119.26,119.49,119.09,119.12,19395.0,119.26,119.49,119.09,119.12,19395.0
2015-12-11 13:15:00,119.21,119.36,119.05,119.15,23422.0,119.21,119.36,119.05,119.15,23422.0
2015-12-11 13:20:00,119.14,119.47,119.14,119.39,9854.0,119.14,119.47,119.14,119.39,9854.0
2015-12-11 13:25:00,119.22,119.25,118.86,118.95,67328.0,119.22,119.25,118.86,118.95,67328.0
2015-12-11 13:30:00,118.9,119.23,118.82,119.16,17720.0,118.9,119.23,118.82,119.16,17720.0
2015-12-11 13:35:00,119.13,119.46,118.97,119.29,10700.0,119.13,119.46,118.97,119.29,10700.0
2015-12-11 13:40:00,119.46,119.46,119.02,119.24,10680.0,119.46,119.46,119.02,119.24,10680.0
2015-12-11 13:45:00,119.19,119.45,119.13,119.35,24410.0,119.19,119.45,119.13,119.35,24410.0
2015-12-11 13:50:00,119.4,119.73,119.37,119.59,14828.0,119.4,119.73,119.37,119.59,14828.0
2015-12-11 13:55:00,119.53,119.7,119.34,119.6,7483.0,119.53,119.7,119.34,119.6,7483.0
2015-12-11 14:00:00,119.6,119.8,119.56,119.6,11681.0,119.6,119.8,119.56,119.6,11681.0
2015-12-11 14:05:00,119.62,119.77,119.51,119.63,11980.0,119.62,119.77,119.51,119.63,11980.0
2015-12-11 14:10:00,119.62,119.88,119.58,119.7,16029.0,119.62,119.88,119.58,119.7,16029.0
2015-12-11 14:15:00,119.71,119.84,119.57,119.71,36249.0,119.71,119.84,119.57,119.71,36249.0
2015-12-11 14:20:00,119.77,119.77,119.39,119.45,13196.0,119.77,119.77,119.39,119.45,13196.0
2015-12-11 14:25:00,119.4,119.54,119.35,119.47,8789.0,119.4,119.54,119.35,119.47,8789.0
2015-12-11 14:30:00,119.47,119.47,118.78,118.85,44716.0,119.47,119.47,118.78,118.85,44716.0
2015-12-11 14:35:00,118.8,119.0,118.64,118.84,44290.0,118.8,119.0,118.64,118.84,44290.0
2015-12-11 14:40:00,118.84,118.92,118.45,118.61,58833.0,118.84,118.92,118.45,118.61,58833.0
2015-12-11 14:45:00,118.58,118.58,118.18,118.2,46547.0,118.58,118.58,118.18,118.2,46547.0
2015-12-11 14:50:00,118.23,118.34,118.04,118.11,21867.0,118.23,118.34,118.04,118.11,21867.0
2015-12-11 14:55:00,118.13,118.19,117.89,118.08,27171.0,118.13,118.19,117.89,118.08,27171.0
2015-12-11 15:00:00,118.0,118.17,117.96,117.97,59021.0,118.0,118.17,117.96,117.97,59021.0
2015-12-11 15:05:00,117.97,118.08,117.84,117.88,38468.0,117.97,118.08,117.84,117.88,38468.0
2015-12-11 15:10:00,117.87,117.98,117.59,117.89,21051.0,117.87,117.98,117.59,117.89,21051.0
2015-12-11 15:15:00,117.97,118.2,117.81,117.89,23250.0,117.97,118.2,117.81,117.89,23250.0
2015-12-11 15:20:00,117.89,118.08,117.23,117.33,115149.0,117.89,118.08,117.23,117.33,115149.0
2015-12-11 15:25:00,117.3,117.95,117.29,117.79,60849.0,117.3,117.95,117.29,117.79,60849.0
2015-12-11 15:30:00,117.77,117.84,117.53,117.65,25102.0,117.77,117.84,117.53,117.65,25102.0
2015-12-11 15:35:00,117.64,117.82,117.47,117.47,23366.0,117.64,117.82,117.47,117.47,23366.0
2015-12-11 15:40:00,117.4,117.54,117.29,117.42,19879.0,117.4,117.54,117.29,117.42,19879.0
2015-12-11 15:45:00,117.4,117.93,117.4,117.78,97623.0,117.4,117.93,117.4,117.78,97623.0
2015-12-11 15:50:00,117.76,118.1,117.76,118.02,119690.0,117.76,118.1,117.76,118.02,119690.0
2015-12-11 15:55:00,118.0,118.0,117.5,117.63,159726.0,118.0,118.0,117.5,117.63,159726.0
2015-12-14 09:30:00,117.61,118.4,116.75,117.33,26735.0,117.61,118.4,116.75,117.33,26735.0
2015-12-14 09:35:00,116.81,117.31,116.76,116.79,25434.0,116.81,117.31,116.76,116.79,25434.0
2015-12-14 09:40:00,116.98,116.98,115.42,115.61,13930.0,116.98,116.98,115.42,115.61,13930.0
2015-12-14 09:45:00,115.71,117.0,115.42,116.76,41152.0,115.71,117.0,115.42,116.76,41152.0
2015-12-14 09:50:00,116.75,117.2,116.47,116.65,29587.0,116.75,117.2,116.47,116.65,29587.0
2015-12-14 09:55:00,116.68,117.28,116.41,117.12,18924.0,116.68,117.28,116.41,117.12,18924.0
2015-12-14 10:00:00,117.18,118.09,117.18,117.87,19320.0,117.18,118.09,117.18,117.87,19320.0
2015-12-14 10:05:00,117.81,118.08,117.67,117.73,12056.0,117.81,118.08,117.67,117.73,12056.0
2015-12-14 10:10:00,117.72,117.77,116.11,116.51,19976.0,117.72,117.77,116.11,116.51,19976.0
2015-12-14 10:15:00,116.5,117.26,116.29,116.45,13976.0,116.5,117.26,116.29,116.45,13976.0
2015-12-14 10:20:00,116.4,116.77,116.38,116.44,13930.0,116.4,116.77,116.38,116.44,13930.0
2015-12-14 10:25:00,116.5,116.5,115.87,115.87,10732.0,116.5,116.5,115.87,115.87,10732.0
2015-12-14 10:30:00,115.8,116.14,115.73,116.14,9285.0,115.8,116.14,115.73,116.14,9285.0
2015-12-14 10:35:00,116.09,116.41,115.79,115.8,25766.0,116.09,116.41,115.79,115.8,25766.0
2015-12-14 10:40:00,115.84,116.14,115.5,115.84,17945.0,115.84,116.14,115.5,115.84,17945.0
2015-12-14 10:45:00,115.82,115.99,115.5,115.5,10600.0,115.82,115.99,115.5,115.5,10600.0
2015-12-14 10:50:00,115.4,115.86,115.4,115.69,33618.0,115.4,115.86,115.4,115.69,33618.0
2015-12-14 10:55:00,115.67,115.95,115.62,115.7,13692.0,115.67,115.95,115.62,115.7,13692.0
2015-12-14 11:00:00,115.7,115.81,115.36,115.63,9241.0,115.7,115.81,115.36,115.63,9241.0
2015-12-14 11:05:00,115.71,115.85,115.47,115.48,11154.0,115.71,115.85,115.47,115.48,11154.0
2015-12-14 11:10:00,115.48,115.86,115.48,115.77,10136.0,115.48,115.86,115.48,115.77,10136.0
2015-12-14 11:15:00,115.76,115.77,114.71,115.17,25834.0,115.76,115.77,114.71,115.17,25834.0
2015-12-14 11:20:00,115.17,115.45,115.01,115.37,19006.0,115.17,115.45,115.01,115.37,19006.0
2015-12-14 11:25:00,115.36,115.37,115.02,115.03,11723.0,115.36,115.37,115.02,115.03,11723.0
2015-12-14 11:30:00,114.97,114.97,114.31,114.4,16624.0,114.97,114.97,114.31,114.4,16624.0
2015-12-14 11:35:00,114.48,114.67,114.05,114.12,15333.0,114.48,114.67,114.05,114.12,15333.0
2015-12-14 11:40:00,114.08,114.31,113.93,114.24,16945.0,114.08,114.31,113.93,114.24,16945.0
2015-12-14 11:45:00,114.2,114.31,113.73,113.81,19563.0,114.2,114.31,113.73,113.81,19563.0
2015-12-14 11:50:00,113.88,114.44,113.85,114.39,8673.0,113.88,114.44,113.85,114.39,8673.0
2015-12-14 11:55:00,114.37,115.0,114.35,114.93,18963.0,114.37,115.0,114.35,114.93,18963.0
2015-12-14 12:00:00,114.99,115.11,114.65,114.74,20572.0,114.99,115.11,114.65,114.74,20572.0
2015-12-14 12:05:00,114.71,115.1,114.71,114.93,49863.0,114.71,115.1,114.71,114.93,49863.0
2015-12-14 12:10:00,114.93,115.03,114.57,114.61,17763.0,114.93,115.03,114.57,114.61,17763.0
2015-12-14 12:15:00,114.69,114.85,114.42,114.67,11050.0,114.69,114.85,114.42,114.67,11050.0
2015-12-14 12:20:00,114.76,114.83,114.48,114.83,13158.0,114.76,114.83,114.48,114.83,13158.0
2015-12-14 12:25:00,114.84,115.13,114.84,114.9,15059.0,114.84,115.13,114.84,114.9,15059.0
2015-12-14 12:30:00,114.89,114.95,114.6,114.63,8500.0,114.89,114.95,114.6,114.63,8500.0
2015-12-14 12:35:00,114.75,115.05,114.62,115.03,36689.0,114.75,115.05,114.62,115.03,36689.0
2015-12-14 12:40:00,115.09,115.14,114.62,114.63,11799.0,115.09,115.14,114.62,114.63,11799.0
2015-12-14 12:45:00,114.71,114.96,114.53,114.56,9696.0,114.71,114.96,114.53,114.56,9696.0
2015-12-14 12:50:00,114.53,114.53,114.09,114.14,34646.0,114.53,114.53,114.09,114.14,34646.0
2015-12-14 12:55:00,114.11,114.74,114.1,114.54,17108.0,114.11,114.74,114.1,114.54,17108.0
2015-12-14 13:00:00,114.54,114.83,114.31,114.31,39120.0,114.54,114.83,114.31,114.31,39120.0
2015-12-14 13:05:00,114.38,114.42,114.14,114.19,13885.0,114.38,114.42,114.14,114.19,13885.0
2015-12-14 13:10:00,114.17,114.26,114.03,114.03,14847.0,114.17,114.26,114.03,114.03,14847.0
2015-12-14 13:15:00,114.02,114.38,113.79,114.36,20600.0,114.02,114.38,113.79,114.36,20600.0
2015-12-14 13:20:00,114.33,114.36,114.04,114.36,12150.0,114.33,114.36,114.04,114.36,12150.0
2015-12-14 13:25:00,114.31,114.85,114.31,114.85,11030.0,114.31,114.85,114.31,114.85,11030.0
2015-12-14 13:30:00,114.85,115.22,114.85,115.14,10619.0,114.85,115.22,114.85,115.14,10619.0
2015-12-14 13:35:00,115.1,115.3,115.02,115.06,8625.0,115.1,115.3,115.02,115.06,8625.0
2015-12-14 13:40:00,115.06,115.18,114.95,114.95,17988.0,115.06,115.18,114.95,114.95,17988.0
2015-12-14 13:45:00,114.94,114.94,114.58,114.77,15136.0,114.94,114.94,114.58,114.77,15136.0
2015-12-14 13:50:00,114.77,114.77,114.28,114.5,8100.0,114.77,114.77,114.28,114.5,8100.0
2015-12-14 13:55:00,114.43,114.58,114.33,114.54,10134.0,114.43,114.58,114.33,114.54,10134.0
2015-12-14 14:00:00,114.59,114.65,114.17,114.24,20466.0,114.59,114.65,114.17,114.24,20466.0
2015-12-14 14:05:00,114.29,114.68,114.28,114.5,16700.0,114.29,114.68,114.28,114.5,16700.0
2015-12-14 14:10:00,114.46,114.57,114.1,114.11,23000.0,114.46,114.57,114.1,114.11,23000.0
2015-12-14 14:15:00,114.16,114.54,114.05,114.54,11333.0,114.16,114.54,114.05,114.54,11333.0
2015-12-14 14:20:00,114.5,114.9,114.48,114.9,10590.0,114.5,114.9,114.48,114.9,10590.0
2015-12-14 14:25:00,114.83,115.01,114.77,115.01,6905.0,114.83,115.01,114.77,115.01,6905.0
2015-12-14 14:30:00,114.99,115.02,114.62,114.86,11233.0,114.99,115.02,114.62,114.86,11233.0
2015-12-14 14:35:00,114.85,115.11,114.82,115.06,61399.0,114.85,115.11,114.82,115.06,61399.0
2015-12-14 14:40:00,115.07,115.09,114.68,114.68,17219.0,115.07,115.09,114.68,114.68,17219.0
2015-12-14 14:45:00,114.68,114.89,114.64,114.89,7200.0,114.68,114.89,114.64,114.89,7200.0
2015-12-14 14:50:00,114.84,115.03,114.72,114.92,32758.0,114.84,115.03,114.72,114.92,32758.0
2015-12-14 14:55:00,114.83,115.04,114.7,114.71,26841.0,114.83,115.04,114.7,114.71,26841.0
2015-12-14 15:00:00,114.7,114.81,114.24,114.35,21743.0,114.7,114.81,114.24,114.35,21743.0
2015-12-14 15:05:00,114.35,114.48,114.3,114.41,14260.0,114.35,114.48,114.3,114.41,14260.0
2015-12-14 15:10:00,114.44,114.47,114.21,114.24,54594.0,114.44,114.47,114.21,114.24,54594.0
2015-12-14 15:15:00,114.23,114.57,114.11,114.52,36370.0,114.23,114.57,114.11,114.52,36370.0
2015-12-14 15:20:00,114.46,114.58,114.37,114.58,6532.0,114.46,114.58,114.37,114.58,6532.0
2015-12-14 15:25:00,114.6,114.73,114.37,114.69,80430.0,114.6,114.73,114.37,114.69,80430.0
2015-12-14 15:30:00,114.68,115.33,114.6,115.33,16546.0,114.68,115.33,114.6,115.33,16546.0
2015-12-14 15:35:00,115.33,115.42,114.86,115.32,28538.0,115.33,115.42,114.86,115.32,28538.0
2015-12-14 15:40:00,115.34,115.34,114.93,115.02,33471.0,115.34,115.34,114.93,115.02,33471.0
2015-12-14 15:45:00,115.08,115.6,115.07,115.59,22734.0,115.08,115.6,115.07,115.59,22734.0
2015-12-14 15:50:00,115.52,115.83,115.26,115.8,97428.0,115.52,115.83,115.26,115.8,97428.0
2015-12-14 15:55:00,115.79,115.82,115.37,115.7,173268.0,115.79,115.82,115.37,115.7,173268.0
2015-12-15 09:30:00,117.04,118.12,116.29,117.58,144002.0,117.04,118.12,116.29,117.58,144002.0
2015-12-15 09:35:00,117.38,117.94,117.07,117.78,55731.0,117.38,117.94,117.07,117.78,55731.0
2015-12-15 09:40:00,117.91,118.0,116.43,116.84,52267.0,117.91,118.0,116.43,116.84,52267.0
2015-12-15 09:45:00,116.91,117.12,115.9,116.92,139194.0,116.91,117.12,115.9,116.92,139194.0
2015-12-15 09:50:00,116.96,117.21,116.67,116.93,39953.0,116.96,117.21,116.67,116.93,39953.0
2015-12-15 09:55:00,117.06,117.38,116.96,117.27,29497.0,117.06,117.38,116.96,117.27,29497.0
2015-12-15 10:00:00,117.34,117.44,116.9,117.09,34417.0,117.34,117.44,116.9,117.09,34417.0
2015-12-15 10:05:00,117.0,117.15,116.69,116.95,28105.0,117.0,117.15,116.69,116.95,28105.0
2015-12-15 10:10:00,117.0,117.11,116.62,116.82,31407.0,117.0,117.11,116.62,116.82,31407.0
2015-12-15 10:15:00,116.89,117.0,116.6,116.61,29625.0,116.89,117.0,116.6,116.61,29625.0
2015-12-15 10:20:00,116.54,116.7,116.19,116.62,27959.0,116.54,116.7,116.19,116.62,27959.0
2015-12-15 10:25:00,116.62,116.7,116.43,116.43,26000.0,116.62,116.7,116.43,116.43,26000.0
2015-12-15 10:30:00,116.38,116.99,116.38,116.84,115054.0,116.38,116.99,116.38,116.84,115054.0
2015-12-15 10:35:00,116.88,116.93,116.53,116.54,17105.0,116.88,116.93,116.53,116.54,17105.0
2015-12-15 10:40:00,116.57,116.77,116.53,116.68,17816.0,116.57,116.77,116.53,116.68,17816.0
2015-12-15 10:45:00,116.71,116.87,116.64,116.82,16369.0,116.71,116.87,116.64,116.82,16369.0
2015-12-15 10:50:00,116.78,116.88,116.7,116.78,22453.0,116.78,116.88,116.7,116.78,22453.0
2015-12-15 10:55:00,116.77,116.83,116.7,116.72,22994.0,116.77,116.83,116.7,116.72,22994.0
2015-12-15 11:00:00,116.72,116.76,116.34,116.34,132456.0,116.72,116.76,116.34,116.34,132456.0
2015-12-15 11:05:00,116.33,116.36,115.92,115.97,23721.0,116.33,116.36,115.92,115.97,23721.0
2015-12-15 11:10:00,115.96,116.17,115.84,116.17,22424.0,115.96,116.17,115.84,116.17,22424.0
2015-12-15 11:15:00,116.21,116.71,116.21,116.48,14840.0,116.21,116.71,116.21,116.48,14840.0
2015-12-15 11:20:00,116.5,116.56,116.1,116.13,20022.0,116.5,116.56,116.1,116.13,20022.0
2015-12-15 11:25:00,116.11,116.66,116.11,116.59,15400.0,116.11,116.66,116.11,116.59,15400.0
2015-12-15 11:30:00,116.55,116.69,116.45,116.48,10630.0,116.55,116.69,116.45,116.48,10630.0
2015-12-15 11:35:00,116.46,116.64,116.43,116.57,10496.0,116.46,116.64,116.43,116.57,10496.0
2015-12-15 11:40:00,116.54,116.7,116.43,116.67,23700.0,116.54,116.7,116.43,116.67,23700.0
2015-12-15 11:45:00,116.61,116.68,116.44,116.47,42483.0,116.61,116.68,116.44,116.47,42483.0
2015-12-15 11:50:00,116.49,116.55,116.36,116.44,55030.0,116.49,116.55,116.36,116.44,55030.0
2015-12-15 11:55:00,116.45,116.51,116.22,116.39,16462.0,116.45,116.51,116.22,116.39,16462.0
2015-12-15 12:00:00,116.39,116.5,116.27,116.44,16546.0,116.39,116.5,116.27,116.44,16546.0
2015-12-15 12:05:00,116.42,116.86,116.34,116.73,15721.0,116.42,116.86,116.34,116.73,15721.0
2015-12-15 12:10:00,116.68,117.25,116.68,116.95,27492.0,116.68,117.25,116.68,116.95,27492.0
2015-12-15 12:15:00,116.96,116.98,116.69,116.71,13224.0,116.96,116.98,116.69,116.71,13224.0
2015-12-15 12:20:00,116.7,117.2,116.63,117.16,19737.0,116.7,117.2,116.63,117.16,19737.0
2015-12-15 12:25:00,117.11,117.57,117.0,117.57,38623.0,117.11,117.57,117.0,117.57,38623.0
2015-12-15 12:30:00,117.48,117.7,117.46,117.66,6800.0,117.48,117.7,117.46,117.66,6800.0
2015-12-15 12:35:00,117.68,118.07,117.6,117.94,16345.0,117.68,118.07,117.6,117.94,16345.0
2015-12-15 12:40:00,117.93,117.99,117.74,117.75,13548.0,117.93,117.99,117.74,117.75,13548.0
2015-12-15 12:45:00,117.86,117.86,117.33,117.33,14942.0,117.86,117.86,117.33,117.33,14942.0
2015-12-15 12:50:00,117.39,117.5,117.2,117.45,17605.0,117.39,117.5,117.2,117.45,17605.0
2015-12-15 12:55:00,117.53,117.81,117.43,117.49,24792.0,117.53,117.81,117.43,117.49,24792.0
2015-12-15 13:00:00,117.52,117.6,117.1,117.18,16107.0,117.52,117.6,117.1,117.18,16107.0
2015-12-15 13:05:00,117.12,117.12,116.62,116.73,461921.0,117.12,117.12,116.62,116.73,461921.0
2015-12-15 13:10:00,116.65,116.76,116.39,116.65,26854.0,116.65,116.76,116.39,116.65,26854.0
2015-12-15 13:15:00,116.65,117.08,116.65,116.82,20688.0,116.65,117.08,116.65,116.82,20688.0
2015-12-15 13:20:00,116.82,116.97,116.65,116.89,14057.0,116.82,116.97,116.65,116.89,14057.0
2015-12-15 13:25:00,116.9,117.02,116.86,116.92,311920.0,116.9,117.02,116.86,116.92,311920.0
2015-12-15 13:30:00,116.96,117.58,116.92,117.42,44885.0,116.96,117.58,116.92,117.42,44885.0
2015-12-15 13:35:00,117.39,117.47,117.31,117.4,14937.0,117.39,117.47,117.31,117.4,14937.0
2015-12-15 13:40:00,117.43,117.95,117.41,117.95,20176.0,117.43,117.95,117.41,117.95,20176.0
2015-12-15 13:45:00,117.95,118.15,117.95,118.04,34760.0,117.95,118.15,117.95,118.04,34760.0
2015-12-15 13:50:00,118.04,118.15,118.0,118.02,16925.0,118.04,118.15,118.0,118.02,16925.0
2015-12-15 13:55:00,118.06,118.13,117.96,117.99,28164.0,118.06,118.13,117.96,117.99,28164.0
2015-12-15 14:00:00,117.89,118.12,117.85,118.11,15499.0,117.89,118.12,117.85,118.11,15499.0
2015-12-15 14:05:00,118.12,118.17,118.0,118.13,29881.0,118.12,118.17,118.0,118.13,29881.0
2015-12-15 14:10:00,118.14,118.39,118.12,118.36,20522.0,118.14,118.39,118.12,118.36,20522.0
2015-12-15 14:15:00,118.33,118.34,118.17,118.2,17171.0,118.33,118.34,118.17,118.2,17171.0
2015-12-15 14:20:00,118.21,118.33,118.15,118.33,17828.0,118.21,118.33,118.15,118.33,17828.0
2015-12-15 14:25:00,118.35,118.36,118.12,118.24,18718.0,118.35,118.36,118.12,118.24,18718.0
2015-12-15 14:30:00,118.24,118.39,118.23,118.32,13658.0,118.24,118.39,118.23,118.32,13658.0
2015-12-15 14:35:00,118.28,118.38,118.19,118.21,12182.0,118.28,118.38,118.19,118.21,12182.0
2015-12-15 14:40:00,118.19,118.38,118.16,118.3,18418.0,118.19,118.38,118.16,118.3,18418.0
2015-12-15 14:45:00,118.31,118.39,118.2,118.2,21887.0,118.31,118.39,118.2,118.2,21887.0
2015-12-15 14:50:00,118.21,118.26,118.15,118.2,21800.0,118.21,118.26,118.15,118.2,21800.0
2015-12-15 14:55:00,118.19,118.19,117.99,118.04,23462.0,118.19,118.19,117.99,118.04,23462.0
2015-12-15 15:00:00,118.06,118.08,117.94,117.94,29037.0,118.06,118.08,117.94,117.94,29037.0
2015-12-15 15:05:00,117.94,118.04,117.87,118.01,27993.0,117.94,118.04,117.87,118.01,27993.0
2015-12-15 15:10:00,118.04,118.06,117.89,117.9,31100.0,118.04,118.06,117.89,117.9,31100.0
2015-12-15 15:15:00,117.9,118.02,117.82,117.86,26855.0,117.9,118.02,117.82,117.86,26855.0
2015-12-15 15:20:00,117.83,117.88,117.69,117.69,25933.0,117.83,117.88,117.69,117.69,25933.0
2015-12-15 15:25:00,117.7,117.75,117.4,117.42,18127.0,117.7,117.75,117.4,117.42,18127.0
2015-12-15 15:30:00,117.4,117.51,117.09,117.1,30259.0,117.4,117.51,117.09,117.1,30259.0
2015-12-15 15:35:00,117.09,117.23,117.02,117.21,42462.0,117.09,117.23,117.02,117.21,42462.0
2015-12-15 15:40:00,117.18,117.53,117.16,117.47,37606.0,117.18,117.53,117.16,117.47,37606.0
2015-12-15 15:45:00,117.49,117.59,117.42,117.42,70220.0,117.49,117.59,117.42,117.42,70220.0
2015-12-15 15:50:00,117.44,117.58,117.35,117.39,78105.0,117.44,117.58,117.35,117.39,78105.0
2015-12-15 15:55:00,117.4,117.44,117.16,117.28,171322.0,117.4,117.44,117.16,117.28,171322.0
2015-12-16 09:30:00,118.27,118.3,117.27,117.49,34256.0,118.27,118.3,117.27,117.49,34256.0
2015-12-16 09:35:00,117.48,117.77,117.2,117.45,35132.0,117.48,117.77,117.2,117.45,35132.0
2015-12-16 09:40:00,117.38,117.56,117.07,117.4,51232.0,117.38,117.56,117.07,117.4,51232.0
2015-12-16 09:45:00,117.43,117.49,116.48,116.54,44208.0,117.43,117.49,116.48,116.54,44208.0
2015-12-16 09:50:00,116.48,116.71,116.17,116.61,28423.0,116.48,116.71,116.17,116.61,28423.0
2015-12-16 09:55:00,116.61,116.82,116.56,116.63,14140.0,116.61,116.82,116.56,116.63,14140.0
2015-12-16 10:00:00,116.62,117.1,116.52,116.58,13513.0,116.62,117.1,116.52,116.58,13513.0
2015-12-16 10:05:00,116.55,116.63,115.81,115.98,27720.0,116.55,116.63,115.81,115.98,27720.0
2015-12-16 10:10:00,115.97,116.03,115.53,115.89,15900.0,115.97,116.03,115.53,115.89,15900.0
2015-12-16 10:15:00,115.85,115.95,115.24,115.67,25871.0,115.85,115.95,115.24,115.67,25871.0
2015-12-16 10:20:00,115.66,115.91,115.3,115.37,54051.0,115.66,115.91,115.3,115.37,54051.0
2015-12-16 10:25:00,115.38,115.47,114.51,114.51,22113.0,115.38,115.47,114.51,114.51,22113.0
2015-12-16 10:30:00,114.52,114.78,114.19,114.51,21797.0,114.52,114.78,114.19,114.51,21797.0
2015-12-16 10:35:00,114.48,114.69,114.15,114.28,31360.0,114.48,114.69,114.15,114.28,31360.0
2015-12-16 10:40:00,114.22,114.22,113.77,114.05,34559.0,114.22,114.22,113.77,114.05,34559.0
2015-12-16 10:45:00,114.05,114.44,113.77,114.37,15536.0,114.05,114.44,113.77,114.37,15536.0
2015-12-16 10:50:00,114.29,114.64,114.2,114.5,8515.0,114.29,114.64,114.2,114.5,8515.0
2015-12-16 10:55:00,114.5,114.62,114.42,114.53,14386.0,114.5,114.62,114.42,114.53,14386.0
2015-12-16 11:00:00,114.55,114.55,114.27,114.36,14017.0,114.55,114.55,114.27,114.36,14017.0
2015-12-16 11:05:00,114.32,114.48,114.18,114.34,9452.0,114.32,114.48,114.18,114.34,9452.0
2015-12-16 11:10:00,114.44,114.85,114.42,114.73,6938.0,114.44,114.85,114.42,114.73,6938.0
2015-12-16 11:15:00,114.74,115.13,114.66,115.02,77872.0,114.74,115.13,114.66,115.02,77872.0
2015-12-16 11:20:00,115.01,115.36,115.01,115.16,7449.0,115.01,115.36,115.01,115.16,7449.0
2015-12-16 11:25:00,115.24,115.32,115.0,115.04,10554.0,115.24,115.32,115.0,115.04,10554.0
2015-12-16 11:30:00,115.11,115.24,115.07,115.07,18754.0,115.11,115.24,115.07,115.07,18754.0
2015-12-16 11:35:00,115.07,115.3,115.02,115.25,10857.0,115.07,115.3,115.02,115.25,10857.0
2015-12-16 11:40:00,115.21,115.8,115.18,115.78,15968.0,115.21,115.8,115.18,115.78,15968.0
2015-12-16 11:45:00,115.78,115.99,115.74,115.9,4708.0,115.78,115.99,115.74,115.9,4708.0
2015-12-16 11:50:00,115.89,116.03,115.85,115.95,9502.0,115.89,116.03,115.85,115.95,9502.0
2015-12-16 11:55:00,115.96,116.04,115.81,115.85,13590.0,115.96,116.04,115.81,115.85,13590.0
2015-12-16 12:00:00,115.82,116.27,115.82,116.12,21154.0,115.82,116.27,115.82,116.12,21154.0
2015-12-16 12:05:00,116.04,116.12,115.95,115.95,6893.0,116.04,116.12,115.95,115.95,6893.0
2015-12-16 12:10:00,115.91,116.05,115.85,115.95,17100.0,115.91,116.05,115.85,115.95,17100.0
2015-12-16 12:15:00,115.87,116.0,115.72,116.0,6719.0,115.87,116.0,115.72,116.0,6719.0
2015-12-16 12:20:00,115.96,115.99,115.92,115.92,3165.0,115.96,115.99,115.92,115.92,3165.0
2015-12-16 12:25:00,115.9,116.05,115.83,115.98,21159.0,115.9,116.05,115.83,115.98,21159.0
2015-12-16 12:30:00,115.98,116.14,115.9,116.14,24025.0,115.98,116.14,115.9,116.14,24025.0
2015-12-16 12:35:00,116.14,116.52,116.1,116.41,15583.0,116.14,116.52,116.1,116.41,15583.0
2015-12-16 12:40:00,116.4,116.45,116.18,116.23,26735.0,116.4,116.45,116.18,116.23,26735.0
2015-12-16 12:45:00,116.23,116.35,116.18,116.25,33893.0,116.23,116.35,116.18,116.25,33893.0
2015-12-16 12:50:00,116.24,116.77,116.24,116.77,45432.0,116.24,116.77,116.24,116.77,45432.0
2015-12-16 12:55:00,116.75,116.75,116.47,116.58,20050.0,116.75,116.75,116.47,116.58,20050.0
2015-12-16 13:00:00,116.59,116.59,116.34,116.4,29716.0,116.59,116.59,116.34,116.4,29716.0
2015-12-16 13:05:00,116.4,116.51,116.36,116.39,43969.0,116.4,116.51,116.36,116.39,43969.0
2015-12-16 13:10:00,116.32,116.44,116.3,116.32,18877.0,116.32,116.44,116.3,116.32,18877.0
2015-12-16 13:15:00,116.3,116.55,116.25,116.46,37884.0,116.3,116.55,116.25,116.46,37884.0
2015-12-16 13:20:00,116.46,116.54,116.42,116.5,22350.0,116.46,116.54,116.42,116.5,22350.0
2015-12-16 13:25:00,116.48,116.56,116.38,116.43,39912.0,116.48,116.56,116.38,116.43,39912.0
2015-12-16 13:30:00,116.46,116.55,116.33,116.38,24066.0,116.46,116.55,116.33,116.38,24066.0
2015-12-16 13:35:00,116.35,116.49,116.33,116.39,19050.0,116.35,116.49,116.33,116.39,19050.0
2015-12-16 13:40:00,116.39,116.42,116.28,116.28,32824.0,116.39,116.42,116.28,116.28,32824.0
2015-12-16 13:45:00,116.26,116.4,116.24,116.3,34229.0,116.26,116.4,116.24,116.3,34229.0
2015-12-16 13:50:00,116.33,116.61,116.3,116.56,18598.0,116.33,116.61,116.3,116.56,18598.0
2015-12-16 13:55:00,116.55,116.6,116.4,116.41,34578.0,116.55,116.6,116.4,116.41,34578.0
2015-12-16 14:00:00,116.32,116.76,115.41,116.38,33708.0,116.32,116.76,115.41,116.38,33708.0
2015-12-16 14:05:00,116.54,117.27,116.41,117.06,22602.0,116.54,117.27,116.41,117.06,22602.0
2015-12-16 14:10:00,117.06,117.11,116.61,116.61,20670.0,117.06,117.11,116.61,116.61,20670.0
2015-12-16 14:15:00,116.18,117.0,116.18,116.79,21502.0,116.18,117.0,116.18,116.79,21502.0
2015-12-16 14:20:00,116.7,116.74,116.26,116.48,20326.0,116.7,116.74,116.26,116.48,20326.0
2015-12-16 14:25:00,116.36,116.76,116.36,116.55,9300.0,116.36,116.76,116.36,116.55,9300.0
2015-12-16 14:30:00,116.54,116.6,116.26,116.32,19833.0,116.54,116.6,116.26,116.32,19833.0
2015-12-16 14:35:00,116.33,116.56,116.31,116.47,10797.0,116.33,116.56,116.31,116.47,10797.0
2015-12-16 14:40:00,116.41,116.55,116.28,116.48,21195.0,116.41,116.55,116.28,116.48,21195.0
2015-12-16 14:45:00,116.44,116.58,116.32,116.57,21946.0,116.44,116.58,116.32,116.57,21946.0
2015-12-16 14:50:00,116.44,116.64,116.43,116.6,31956.0,116.44,116.64,116.43,116.6,31956.0
2015-12-16 14:55:00,116.6,116.95,116.53,116.94,36817.0,116.6,116.95,116.53,116.94,36817.0
2015-12-16 15:00:00,116.95,117.03,116.74,116.88,47752.0,116.95,117.03,116.74,116.88,47752.0
2015-12-16 15:05:00,116.88,117.08,116.87,116.96,17305.0,116.88,117.08,116.87,116.96,17305.0
2015-12-16 15:10:00,116.95,117.13,116.76,116.85,20208.0,116.95,117.13,116.76,116.85,20208.0
2015-12-16 15:15:00,116.87,117.18,116.81,117.18,42435.0,116.87,117.18,116.81,117.18,42435.0
2015-12-16 15:20:00,117.19,117.52,117.15,117.43,46075.0,117.19,117.52,117.15,117.43,46075.0
2015-12-16 15:25:00,117.44,118.01,117.29,117.96,41463.0,117.44,118.01,117.29,117.96,41463.0
2015-12-16 15:30:00,117.96,118.35,117.66,118.35,45818.0,117.96,118.35,117.66,118.35,45818.0
2015-12-16 15:35:00,118.27,118.72,117.99,118.69,80186.0,118.27,118.72,117.99,118.69,80186.0
2015-12-16 15:40:00,118.53,118.8,118.53,118.78,44572.0,118.53,118.8,118.53,118.78,44572.0
2015-12-16 15:45:00,118.77,118.96,118.76,118.84,47600.0,118.77,118.96,118.76,118.84,47600.0
2015-12-16 15:50:00,118.83,119.38,118.83,119.21,107317.0,118.83,119.38,118.83,119.21,107317.0
2015-12-16 15:55:00,119.24,119.37,118.39,118.53,238445.0,119.24,119.37,118.39,118.53,238445.0
2015-12-17 09:30:00,118.31,119.18,117.31,117.48,22791.0,118.31,119.18,117.31,117.48,22791.0
2015-12-17 09:35:00,117.44,117.74,116.65,117.29,20034.0,117.44,117.74,116.65,117.29,20034.0
2015-12-17 09:40:00,117.21,117.38,116.44,116.74,15210.0,117.21,117.38,116.44,116.74,15210.0
2015-12-17 09:45:00,117.1,117.37,116.87,116.99,22510.0,117.1,117.37,116.87,116.99,22510.0
2015-12-17 09:50:00,116.99,117.79,116.93,117.79,27117.0,116.99,117.79,116.93,117.79,27117.0
2015-12-17 09:55:00,118.06,118.31,117.86,117.99,4707.0,118.06,118.31,117.86,117.99,4707.0
2015-12-17 10:00:00,117.99,118.14,117.71,118.02,4666.0,117.99,118.14,117.71,118.02,4666.0
2015-12-17 10:05:00,118.19,118.45,118.19,118.35,3000.0,118.19,118.45,118.19,118.35,3000.0
2015-12-17 10:10:00,118.25,118.3,117.84,118.07,11149.0,118.25,118.3,117.84,118.07,11149.0
2015-12-17 10:15:00,118.14,118.33,117.84,117.84,8306.0,118.14,118.33,117.84,117.84,8306.0
2015-12-17 10:20:00,117.87,118.22,117.87,118.15,4810.0,117.87,118.22,117.87,118.15,4810.0
2015-12-17 10:25:00,118.15,118.43,118.02,118.24,4911.0,118.15,118.43,118.02,118.24,4911.0
2015-12-17 10:30:00,118.38,119.06,118.37,119.06,8696.0,118.38,119.06,118.37,119.06,8696.0
2015-12-17 10:35:00,119.08,119.29,118.97,119.16,18477.0,119.08,119.29,118.97,119.16,18477.0
2015-12-17 10:40:00,119.14,119.28,118.93,118.98,14760.0,119.14,119.28,118.93,118.98,14760.0
2015-12-17 10:45:00,118.94,118.97,117.94,117.94,12265.0,118.94,118.97,117.94,117.94,12265.0
2015-12-17 10:50:00,117.93,118.0,117.71,117.78,13865.0,117.93,118.0,117.71,117.78,13865.0
2015-12-17 10:55:00,117.83,117.97,117.78,117.8,7702.0,117.83,117.97,117.78,117.8,7702.0
2015-12-17 11:00:00,117.79,117.95,117.73,117.86,7704.0,117.79,117.95,117.73,117.86,7704.0
2015-12-17 11:05:00,117.78,117.82,117.55,117.59,12492.0,117.78,117.82,117.55,117.59,12492.0
2015-12-17 11:10:00,117.59,117.93,117.55,117.7,11740.0,117.59,117.93,117.55,117.7,11740.0
2015-12-17 11:15:00,117.7,117.71,116.74,116.85,18353.0,117.7,117.71,116.74,116.85,18353.0
2015-12-17 11:20:00,116.82,116.82,116.49,116.58,11385.0,116.82,116.82,116.49,116.58,11385.0
2015-12-17 11:25:00,116.59,116.91,116.49,116.88,13627.0,116.59,116.91,116.49,116.88,13627.0
2015-12-17 11:30:00,116.78,117.16,116.73,117.16,17795.0,116.78,117.16,116.73,117.16,17795.0
2015-12-17 11:35:00,117.17,117.29,117.1,117.14,11700.0,117.17,117.29,117.1,117.14,11700.0
2015-12-17 11:40:00,117.24,117.35,116.89,117.03,9700.0,117.24,117.35,116.89,117.03,9700.0
2015-12-17 11:45:00,117.0,117.48,116.94,117.39,11482.0,117.0,117.48,116.94,117.39,11482.0
2015-12-17 11:50:00,117.33,117.62,117.23,117.52,3678.0,117.33,117.62,117.23,117.52,3678.0
2015-12-17 11:55:00,117.41,117.48,117.27,117.43,6071.0,117.41,117.48,117.27,117.43,6071.0
2015-12-17 12:00:00,117.38,117.38,116.83,116.83,9762.0,117.38,117.38,116.83,116.83,9762.0
2015-12-17 12:05:00,116.8,116.85,116.47,116.77,4900.0,116.8,116.85,116.47,116.77,4900.0
2015-12-17 12:10:00,116.8,117.01,116.71,117.0,5328.0,116.8,117.01,116.71,117.0,5328.0
2015-12-17 12:15:00,116.99,117.15,116.87,117.15,2500.0,116.99,117.15,116.87,117.15,2500.0
2015-12-17 12:20:00,117.02,117.07,116.84,116.9,9517.0,117.02,117.07,116.84,116.9,9517.0
2015-12-17 12:25:00,117.04,117.1,116.64,116.64,10713.0,117.04,117.1,116.64,116.64,10713.0
2015-12-17 12:30:00,116.76,116.84,116.55,116.76,5327.0,116.76,116.84,116.55,116.76,5327.0
2015-12-17 12:35:00,116.72,116.87,116.64,116.66,7188.0,116.72,116.87,116.64,116.66,7188.0
2015-12-17 12:40:00,116.61,116.76,116.52,116.7,8336.0,116.61,116.76,116.52,116.7,8336.0
2015-12-17 12:45:00,116.72,116.8,116.59,116.59,7300.0,116.72,116.8,116.59,116.59,7300.0
2015-12-17 12:50:00,116.54,116.94,116.54,116.75,4815.0,116.54,116.94,116.54,116.75,4815.0
2015-12-17 12:55:00,116.82,117.15,116.77,117.09,2900.0,116.82,117.15,116.77,117.09,2900.0
2015-12-17 13:00:00,117.15,117.4,117.15,117.38,5784.0,117.15,117.4,117.15,117.38,5784.0
2015-12-17 13:05:00,117.34,117.39,117.26,117.36,3926.0,117.34,117.39,117.26,117.36,3926.0
2015-12-17 13:10:00,117.29,117.68,117.22,117.68,5220.0,117.29,117.68,117.22,117.68,5220.0
2015-12-17 13:15:00,117.69,117.69,117.45,117.54,4410.0,117.69,117.69,117.45,117.54,4410.0
2015-12-17 13:20:00,117.65,117.92,117.56,117.92,3798.0,117.65,117.92,117.56,117.92,3798.0
2015-12-17 13:25:00,117.84,117.92,117.75,117.92,6528.0,117.84,117.92,117.75,117.92,6528.0
2015-12-17 13:30:00,117.9,118.19,117.83,118.14,6697.0,117.9,118.19,117.83,118.14,6697.0
2015-12-17 13:35:00,118.15,118.31,118.11,118.31,4913.0,118.15,118.31,118.11,118.31,4913.0
2015-12-17 13:40:00,118.29,118.44,118.21,118.44,4505.0,118.29,118.44,118.21,118.44,4505.0
2015-12-17 13:45:00,118.46,118.7,118.42,118.61,4600.0,118.46,118.7,118.42,118.61,4600.0
2015-12-17 13:50:00,118.6,118.76,118.49,118.72,10822.0,118.6,118.76,118.49,118.72,10822.0
2015-12-17 13:55:00,118.69,119.22,118.69,119.09,12524.0,118.69,119.22,118.69,119.09,12524.0
2015-12-17 14:00:00,119.08,119.21,118.97,119.12,8418.0,119.08,119.21,118.97,119.12,8418.0
2015-12-17 14:05:00,119.12,119.35,119.08,119.35,10646.0,119.12,119.35,119.08,119.35,10646.0
2015-12-17 14:10:00,119.23,119.32,118.8,119.09,17253.0,119.23,119.32,118.8,119.09,17253.0
2015-12-17 14:15:00,119.06,119.31,118.98,119.31,9586.0,119.06,119.31,118.98,119.31,9586.0
2015-12-17 14:20:00,119.27,119.31,119.06,119.13,8419.0,119.27,119.31,119.06,119.13,8419.0
2015-12-17 14:25:00,119.07,119.25,119.0,119.24,9994.0,119.07,119.25,119.0,119.24,9994.0
2015-12-17 14:30:00,119.11,119.29,118.92,119.29,8508.0,119.11,119.29,118.92,119.29,8508.0
2015-12-17 14:35:00,119.21,119.57,119.21,119.38,13738.0,119.21,119.57,119.21,119.38,13738.0
2015-12-17 14:40:00,119.31,119.31,119.12,119.2,9400.0,119.31,119.31,119.12,119.2,9400.0
2015-12-17 14:45:00,119.19,119.23,118.87,119.01,10966.0,119.19,119.23,118.87,119.01,10966.0
2015-12-17 14:50:00,118.95,118.95,118.67,118.8,8888.0,118.95,118.95,118.67,118.8,8888.0
2015-12-17 14:55:00,118.8,118.91,118.68,118.87,11332.0,118.8,118.91,118.68,118.87,11332.0
2015-12-17 15:00:00,118.86,119.15,118.75,118.81,10819.0,118.86,119.15,118.75,118.81,10819.0
2015-12-17 15:05:00,118.79,118.89,118.64,118.8,8484.0,118.79,118.89,118.64,118.8,8484.0
2015-12-17 15:10:00,118.8,118.93,118.63,118.68,16941.0,118.8,118.93,118.63,118.68,16941.0
2015-12-17 15:15:00,118.62,118.68,118.45,118.51,15107.0,118.62,118.68,118.45,118.51,15107.0
2015-12-17 15:20:00,118.5,118.5,118.07,118.14,17012.0,118.5,118.5,118.07,118.14,17012.0
2015-12-17 15:25:00,118.15,118.7,118.15,118.48,18753.0,118.15,118.7,118.15,118.48,18753.0
2015-12-17 15:30:00,118.48,118.82,118.45,118.82,17287.0,118.48,118.82,118.45,118.82,17287.0
2015-12-17 15:35:00,118.77,119.11,118.73,118.76,15284.0,118.77,119.11,118.73,118.76,15284.0
2015-12-17 15:40:00,118.75,118.93,118.66,118.66,19541.0,118.75,118.93,118.66,118.66,19541.0
2015-12-17 15:45:00,118.68,118.69,118.51,118.65,20903.0,118.68,118.69,118.51,118.65,20903.0
2015-12-17 15:50:00,118.58,118.64,118.45,118.61,43203.0,118.58,118.64,118.45,118.61,43203.0
2015-12-17 15:55:00,118.57,118.62,117.92,117.94,96448.0,118.57,118.62,117.92,117.94,96448.0
2015-12-18 09:30:00,117.17,118.37,116.91,118.37,287186.0,117.17,118.37,116.91,118.37,287186.0
2015-12-18 09:35:00,118.35,118.35,117.55,118.17,8841.0,118.35,118.35,117.55,118.17,8841.0
2015-12-18 09:40:00,118.03,118.04,117.55,117.95,7191.0,118.03,118.04,117.55,117.95,7191.0
2015-12-18 09:45:00,117.9,118.14,117.45,118.03,10198.0,117.9,118.14,117.45,118.03,10198.0
2015-12-18 09:50:00,118.03,118.58,118.03,118.38,6995.0,118.03,118.58,118.03,118.38,6995.0
2015-12-18 09:55:00,118.54,118.6,118.25,118.57,5846.0,118.54,118.6,118.25,118.57,5846.0
2015-12-18 10:00:00,118.63,118.74,118.24,118.3,10590.0,118.63,118.74,118.24,118.3,10590.0
2015-12-18 10:05:00,118.18,118.67,118.08,118.24,15655.0,118.18,118.67,118.08,118.24,15655.0
2015-12-18 10:10:00,118.26,118.47,118.07,118.22,12120.0,118.26,118.47,118.07,118.22,12120.0
2015-12-18 10:15:00,118.19,118.61,118.08,118.3,7965.0,118.19,118.61,118.08,118.3,7965.0
2015-12-18 10:20:00,118.31,118.81,118.28,118.56,10882.0,118.31,118.81,118.28,118.56,10882.0
2015-12-18 10:25:00,118.58,118.97,118.46,118.78,8595.0,118.58,118.97,118.46,118.78,8595.0
2015-12-18 10:30:00,118.72,118.86,118.12,118.34,11580.0,118.72,118.86,118.12,118.34,11580.0
2015-12-18 10:35:00,118.4,118.51,117.72,117.8,20000.0,118.4,118.51,117.72,117.8,20000.0
2015-12-18 10:40:00,117.76,117.76,117.45,117.47,12345.0,117.76,117.76,117.45,117.47,12345.0
2015-12-18 10:45:00,117.47,117.54,117.32,117.32,8546.0,117.47,117.54,117.32,117.32,8546.0
2015-12-18 10:50:00,117.43,117.81,117.39,117.73,6789.0,117.43,117.81,117.39,117.73,6789.0
2015-12-18 10:55:00,117.71,118.31,117.71,118.31,5451.0,117.71,118.31,117.71,118.31,5451.0
2015-12-18 11:00:00,118.22,118.43,118.09,118.3,4902.0,118.22,118.43,118.09,118.3,4902.0
2015-12-18 11:05:00,118.45,118.68,118.28,118.64,9442.0,118.45,118.68,118.28,118.64,9442.0
2015-12-18 11:10:00,118.69,119.12,118.69,119.12,4028.0,118.69,119.12,118.69,119.12,4028.0
2015-12-18 11:15:00,119.11,119.31,118.79,118.88,21209.0,119.11,119.31,118.79,118.88,21209.0
2015-12-18 11:20:00,118.88,118.93,118.42,118.47,8349.0,118.88,118.93,118.42,118.47,8349.0
2015-12-18 11:25:00,118.48,118.98,118.47,118.66,6758.0,118.48,118.98,118.47,118.66,6758.0
2015-12-18 11:30:00,118.72,118.73,118.61,118.69,3500.0,118.72,118.73,118.61,118.69,3500.0
2015-12-18 11:35:00,118.64,118.94,118.6,118.94,4234.0,118.64,118.94,118.6,118.94,4234.0
2015-12-18 11:40:00,118.88,118.97,118.46,118.56,8082.0,118.88,118.97,118.46,118.56,8082.0
2015-12-18 11:45:00,118.6,118.71,118.48,118.52,6965.0,118.6,118.71,118.48,118.52,6965.0
2015-12-18 11:50:00,118.52,118.66,118.25,118.33,12801.0,118.52,118.66,118.25,118.33,12801.0
2015-12-18 11:55:00,118.34,118.53,118.23,118.39,6205.0,118.34,118.53,118.23,118.39,6205.0
2015-12-18 12:00:00,118.43,118.69,118.24,118.69,4431.0,118.43,118.69,118.24,118.69,4431.0
2015-12-18 12:05:00,118.69,118.7,118.48,118.5,5772.0,118.69,118.7,118.48,118.5,5772.0
2015-12-18 12:10:00,118.48,118.93,118.48,118.63,9077.0,118.48,118.93,118.48,118.63,9077.0
2015-12-18 12:15:00,118.73,118.79,118.29,118.32,7022.0,118.73,118.79,118.29,118.32,7022.0
2015-12-18 12:20:00,118.3,118.43,117.9,117.98,6514.0,118.3,118.43,117.9,117.98,6514.0
2015-12-18 12:25:00,117.93,118.21,117.93,118.21,3904.0,117.93,118.21,117.93,118.21,3904.0
2015-12-18 12:30:00,118.15,118.15,117.98,118.05,2101.0,118.15,118.15,117.98,118.05,2101.0
2015-12-18 12:35:00,118.11,118.11,117.83,117.85,2245.0,118.11,118.11,117.83,117.85,2245.0
2015-12-18 12:40:00,117.76,117.99,117.74,117.97,2600.0,117.76,117.99,117.74,117.97,2600.0
2015-12-18 12:45:00,118.13,118.14,117.97,118.05,1709.0,118.13,118.14,117.97,118.05,1709.0
2015-12-18 12:50:00,117.9,117.99,117.64,117.76,6911.0,117.9,117.99,117.64,117.76,6911.0
2015-12-18 12:55:00,117.87,117.95,117.56,117.77,3722.0,117.87,117.95,117.56,117.77,3722.0
2015-12-18 13:00:00,117.8,117.96,117.59,117.96,6495.0,117.8,117.96,117.59,117.96,6495.0
2015-12-18 13:05:00,117.98,118.05,117.8,117.88,10122.0,117.98,118.05,117.8,117.88,10122.0
2015-12-18 13:10:00,117.93,118.02,117.82,118.01,2100.0,117.93,118.02,117.82,118.01,2100.0
2015-12-18 13:15:00,118.1,118.15,117.88,118.13,3400.0,118.1,118.15,117.88,118.13,3400.0
2015-12-18 13:20:00,118.06,118.06,117.81,117.98,2913.0,118.06,118.06,117.81,117.98,2913.0
2015-12-18 13:25:00,118.04,118.13,117.91,117.91,3800.0,118.04,118.13,117.91,117.91,3800.0
2015-12-18 13:30:00,117.91,118.11,117.9,118.01,7121.0,117.91,118.11,117.9,118.01,7121.0
2015-12-18 13:35:00,117.99,118.02,117.9,117.9,12890.0,117.99,118.02,117.9,117.9,12890.0
2015-12-18 13:40:00,117.91,118.18,117.9,117.98,5790.0,117.91,118.18,117.9,117.98,5790.0
2015-12-18 13:45:00,117.99,118.0,117.65,117.7,6563.0,117.99,118.0,117.65,117.7,6563.0
2015-12-18 13:50:00,117.74,117.94,117.74,117.93,3669.0,117.74,117.94,117.74,117.93,3669.0
2015-12-18 13:55:00,117.8,117.96,117.77,117.93,3500.0,117.8,117.96,117.77,117.93,3500.0
2015-12-18 14:00:00,117.92,118.06,117.88,118.02,2375.0,117.92,118.06,117.88,118.02,2375.0
2015-12-18 14:05:00,117.86,118.09,117.86,117.99,6706.0,117.86,118.09,117.86,117.99,6706.0
2015-12-18 14:10:00,118.02,118.06,117.91,117.99,6884.0,118.02,118.06,117.91,117.99,6884.0
2015-12-18 14:15:00,118.0,118.1,117.92,118.04,4830.0,118.0,118.1,117.92,118.04,4830.0
2015-12-18 14:20:00,118.0,118.4,117.98,118.3,5415.0,118.0,118.4,117.98,118.3,5415.0
2015-12-18 14:25:00,118.38,118.54,118.29,118.45,5924.0,118.38,118.54,118.29,118.45,5924.0
2015-12-18 14:30:00,118.39,118.57,118.29,118.42,9566.0,118.39,118.57,118.29,118.42,9566.0
2015-12-18 14:35:00,118.51,118.79,118.51,118.69,9250.0,118.51,118.79,118.51,118.69,9250.0
2015-12-18 14:40:00,118.69,118.73,118.22,118.33,18064.0,118.69,118.73,118.22,118.33,18064.0
2015-12-18 14:45:00,118.3,118.46,117.95,118.16,6404.0,118.3,118.46,117.95,118.16,6404.0
2015-12-18 14:50:00,118.06,118.18,117.91,118.05,21033.0,118.06,118.18,117.91,118.05,21033.0
2015-12-18 14:55:00,118.12,118.12,117.68,117.74,5900.0,118.12,118.12,117.68,117.74,5900.0
2015-12-18 15:00:00,117.74,117.87,117.5,117.5,9294.0,117.74,117.87,117.5,117.5,9294.0
2015-12-18 15:05:00,117.5,117.76,117.49,117.63,10022.0,117.5,117.76,117.49,117.63,10022.0
2015-12-18 15:10:00,117.58,117.64,117.24,117.27,8250.0,117.58,117.64,117.24,117.27,8250.0
2015-12-18 15:15:00,117.26,117.27,116.68,116.68,12305.0,117.26,117.27,116.68,116.68,12305.0
2015-12-18 15:20:00,116.77,116.81,116.49,116.63,13161.0,116.77,116.81,116.49,116.63,13161.0
2015-12-18 15:25:00,116.67,116.77,116.48,116.48,15755.0,116.67,116.77,116.48,116.48,15755.0
2015-12-18 15:30:00,116.51,116.9,116.51,116.82,16800.0,116.51,116.9,116.51,116.82,16800.0
2015-12-18 15:35:00,116.82,116.99,116.8,116.91,10149.0,116.82,116.99,116.8,116.91,10149.0
2015-12-18 15:40:00,116.9,117.31,116.77,117.23,12422.0,116.9,117.31,116.77,117.23,12422.0
2015-12-18 15:45:00,117.27,117.39,117.04,117.19,17907.0,117.27,117.39,117.04,117.19,17907.0
2015-12-18 15:50:00,117.14,117.19,116.67,116.7,80853.0,117.14,117.19,116.67,116.7,80853.0
2015-12-18 15:55:00,116.7,116.91,116.59,116.6,101615.0,116.7,116.91,116.59,116.6,101615.0
2015-12-21 09:30:00,117.43,117.62,116.4,117.21,11650.0,117.43,117.62,116.4,117.21,11650.0
2015-12-21 09:35:00,117.38,118.24,117.34,117.94,7200.0,117.38,118.24,117.34,117.94,7200.0
2015-12-21 09:40:00,117.35,117.74,116.93,116.97,13222.0,117.35,117.74,116.93,116.97,13222.0
2015-12-21 09:45:00,116.9,117.66,116.79,117.59,14514.0,116.9,117.66,116.79,117.59,14514.0
2015-12-21 09:50:00,117.41,117.74,117.32,117.74,6897.0,117.41,117.74,117.32,117.74,6897.0
2015-12-21 09:55:00,117.74,118.15,117.58,118.15,2700.0,117.74,118.15,117.58,118.15,2700.0
2015-12-21 10:00:00,117.96,118.65,117.96,118.65,6925.0,117.96,118.65,117.96,118.65,6925.0
2015-12-21 10:05:00,118.69,119.0,118.4,118.4,12027.0,118.69,119.0,118.4,118.4,12027.0
2015-12-21 10:10:00,118.35,118.45,118.06,118.11,8835.0,118.35,118.45,118.06,118.11,8835.0
2015-12-21 10:15:00,118.2,119.37,118.17,119.37,11450.0,118.2,119.37,118.17,119.37,11450.0
2015-12-21 10:20:00,119.35,119.37,118.95,119.27,10110.0,119.35,119.37,118.95,119.27,10110.0
2015-12-21 10:25:00,119.16,119.28,119.02,119.02,3548.0,119.16,119.28,119.02,119.02,3548.0
2015-12-21 10:30:00,119.21,119.22,118.95,119.2,5150.0,119.21,119.22,118.95,119.2,5150.0
2015-12-21 10:35:00,119.13,119.26,118.92,118.95,4317.0,119.13,119.26,118.92,118.95,4317.0
2015-12-21 10:40:00,118.96,119.1,118.79,119.07,4334.0,118.96,119.1,118.79,119.07,4334.0
2015-12-21 10:45:00,118.95,119.1,118.71,118.76,6900.0,118.95,119.1,118.71,118.76,6900.0
2015-12-21 10:50:00,118.92,118.93,118.31,118.31,4859.0,118.92,118.93,118.31,118.31,4859.0
2015-12-21 10:55:00,118.26,118.48,118.25,118.48,4255.0,118.26,118.48,118.25,118.48,4255.0
2015-12-21 11:00:00,118.46,118.46,118.11,118.18,6261.0,118.46,118.46,118.11,118.18,6261.0
2015-12-21 11:05:00,118.15,118.17,117.59,117.76,15664.0,118.15,118.17,117.59,117.76,15664.0
2015-12-21 11:10:00,117.82,118.01,117.79,118.01,1900.0,117.82,118.01,117.79,118.01,1900.0
2015-12-21 11:15:00,118.01,118.25,118.01,118.22,6803.0,118.01,118.25,118.01,118.22,6803.0
2015-12-21 11:20:00,118.13,118.33,118.06,118.33,8100.0,118.13,118.33,118.06,118.33,8100.0
2015-12-21 11:25:00,118.24,118.24,118.0,118.06,3804.0,118.24,118.24,118.0,118.06,3804.0
2015-12-21 11:30:00,118.25,118.25,117.7,117.7,5552.0,118.25,118.25,117.7,117.7,5552.0
2015-12-21 11:35:00,117.58,117.9,117.42,117.62,8830.0,117.58,117.9,117.42,117.62,8830.0
2015-12-21 11:40:00,117.58,117.89,117.44,117.89,5565.0,117.58,117.89,117.44,117.89,5565.0
2015-12-21 11:45:00,117.94,118.15,117.94,118.15,5500.0,117.94,118.15,117.94,118.15,5500.0
2015-12-21 11:50:00,118.16,118.23,118.02,118.13,4102.0,118.16,118.23,118.02,118.13,4102.0
2015-12-21 11:55:00,118.12,118.31,118.06,118.19,4978.0,118.12,118.31,118.06,118.19,4978.0
2015-12-21 12:00:00,118.23,118.53,118.23,118.44,3603.0,118.23,118.53,118.23,118.44,3603.0
2015-12-21 12:05:00,118.48,118.53,118.34,118.53,5000.0,118.48,118.53,118.34,118.53,5000.0
2015-12-21 12:10:00,118.67,118.85,118.63,118.69,17700.0,118.67,118.85,118.63,118.69,17700.0
2015-12-21 12:15:00,118.83,118.95,118.67,118.74,11950.0,118.83,118.95,118.67,118.74,11950.0
2015-12-21 12:20:00,118.81,118.93,118.65,118.8,3700.0,118.81,118.93,118.65,118.8,3700.0
2015-12-21 12:25:00,118.88,118.94,118.74,118.79,4100.0,118.88,118.94,118.74,118.79,4100.0
2015-12-21 12:30:00,118.84,118.94,118.75,118.92,2950.0,118.84,118.94,118.75,118.92,2950.0
2015-12-21 12:35:00,118.89,119.24,118.89,119.24,4620.0,118.89,119.24,118.89,119.24,4620.0
2015-12-21 12:40:00,119.25,119.32,119.1,119.17,4900.0,119.25,119.32,119.1,119.17,4900.0
2015-12-21 12:45:00,119.23,119.26,119.15,119.19,8400.0,119.23,119.26,119.15,119.19,8400.0
2015-12-21 12:50:00,119.24,119.44,119.22,119.44,4694.0,119.24,119.44,119.22,119.44,4694.0
2015-12-21 12:55:00,119.48,119.79,119.34,119.69,8130.0,119.48,119.79,119.34,119.69,8130.0
2015-12-21 13:00:00,119.67,120.27,119.67,120.22,19538.0,119.67,120.27,119.67,120.22,19538.0
2015-12-21 13:05:00,120.27,120.3,119.96,119.96,8800.0,120.27,120.3,119.96,119.96,8800.0
2015-12-21 13:10:00,120.0,120.34,119.98,120.27,6300.0,120.0,120.34,119.98,120.27,6300.0
2015-12-21 13:15:00,120.35,120.48,120.24,120.29,7400.0,120.35,120.48,120.24,120.29,7400.0
2015-12-21 13:20:00,120.31,120.32,120.16,120.29,6768.0,120.31,120.32,120.16,120.29,6768.0
2015-12-21 13:25:00,120.23,120.5,120.21,120.47,6900.0,120.23,120.5,120.21,120.47,6900.0
2015-12-21 13:30:00,120.53,120.86,120.48,120.85,11900.0,120.53,120.86,120.48,120.85,11900.0
2015-12-21 13:35:00,120.81,120.81,120.41,120.51,8300.0,120.81,120.81,120.41,120.51,8300.0
2015-12-21 13:40:00,120.44,120.44,119.89,119.98,6200.0,120.44,120.44,119.89,119.98,6200.0
2015-12-21 13:45:00,120.03,120.16,120.0,120.06,6424.0,120.03,120.16,120.0,120.06,6424.0
2015-12-21 13:50:00,120.06,120.41,120.06,120.4,3990.0,120.06,120.41,120.06,120.4,3990.0
2015-12-21 13:55:00,120.37,120.42,120.2,120.25,10291.0,120.37,120.42,120.2,120.25,10291.0
2015-12-21 14:00:00,120.27,120.55,120.27,120.4,9100.0,120.27,120.55,120.27,120.4,9100.0
2015-12-21 14:05:00,120.42,120.45,120.24,120.3,4400.0,120.42,120.45,120.24,120.3,4400.0
2015-12-21 14:10:00,120.27,120.55,120.27,120.48,3948.0,120.27,120.55,120.27,120.48,3948.0
2015-12-21 14:15:00,120.49,120.62,120.44,120.5,8870.0,120.49,120.62,120.44,120.5,8870.0
2015-12-21 14:20:00,120.45,120.49,120.0,120.1,11669.0,120.45,120.49,120.0,120.1,11669.0
2015-12-21 14:25:00,120.03,120.1,119.88,120.06,8320.0,120.03,120.1,119.88,120.06,8320.0
2015-12-21 14:30:00,120.07,120.08,119.91,119.98,8156.0,120.07,120.08,119.91,119.98,8156.0
2015-12-21 14:35:00,120.08,120.14,119.96,120.1,4301.0,120.08,120.14,119.96,120.1,4301.0
2015-12-21 14:40:00,120.15,120.15,119.86,119.94,12842.0,120.15,120.15,119.86,119.94,12842.0
2015-12-21 14:45:00,119.91,120.24,119.87,120.16,10800.0,119.91,120.24,119.87,120.16,10800.0
2015-12-21 14:50:00,120.1,120.35,120.07,120.14,10271.0,120.1,120.35,120.07,120.14,10271.0
2015-12-21 14:55:00,120.17,120.22,120.12,120.16,6333.0,120.17,120.22,120.12,120.16,6333.0
2015-12-21 15:00:00,120.14,120.17,120.03,120.03,8171.0,120.14,120.17,120.03,120.03,8171.0
2015-12-21 15:05:00,120.01,120.02,119.56,119.56,8664.0,120.01,120.02,119.56,119.56,8664.0
2015-12-21 15:10:00,119.56,119.62,119.36,119.58,8847.0,119.56,119.62,119.36,119.58,8847.0
2015-12-21 15:15:00,119.51,119.64,119.47,119.61,11052.0,119.51,119.64,119.47,119.61,11052.0
2015-12-21 15:20:00,119.63,119.68,119.42,119.46,6301.0,119.63,119.68,119.42,119.46,6301.0
2015-12-21 15:25:00,119.46,119.59,119.28,119.39,4763.0,119.46,119.59,119.28,119.39,4763.0
2015-12-21 15:30:00,119.4,119.52,119.27,119.27,9085.0,119.4,119.52,119.27,119.27,9085.0
2015-12-21 15:35:00,119.22,119.43,119.18,119.24,9302.0,119.22,119.43,119.18,119.24,9302.0
2015-12-21 15:40:00,119.28,119.89,119.24,119.78,24850.0,119.28,119.89,119.24,119.78,24850.0
2015-12-21 15:45:00,119.79,120.11,119.62,120.08,30609.0,119.79,120.11,119.62,120.08,30609.0
2015-12-21 15:50:00,120.06,120.3,119.98,120.24,37424.0,120.06,120.3,119.98,120.24,37424.0
2015-12-21 15:55:00,120.25,120.62,120.15,120.55,87994.0,120.25,120.62,120.15,120.55,87994.0
2015-12-22 09:30:00,121.09,121.49,120.82,121.49,23319.0,121.09,121.49,120.82,121.49,23319.0
2015-12-22 09:35:00,121.48,121.73,120.08,121.15,23576.0,121.48,121.73,120.08,121.15,23576.0
2015-12-22 09:40:00,121.28,122.0,120.88,121.54,10145.0,121.28,122.0,120.88,121.54,10145.0
2015-12-22 09:45:00,121.64,122.17,121.62,121.89,9083.0,121.64,122.17,121.62,121.89,9083.0
2015-12-22 09:50:00,122.03,122.15,121.51,121.63,13225.0,122.03,122.15,121.51,121.63,13225.0
2015-12-22 09:55:00,121.65,121.77,120.97,121.45,16117.0,121.65,121.77,120.97,121.45,16117.0
2015-12-22 10:00:00,121.25,121.57,121.25,121.45,7899.0,121.25,121.57,121.25,121.45,7899.0
2015-12-22 10:05:00,121.53,121.66,121.34,121.66,4224.0,121.53,121.66,121.34,121.66,4224.0
2015-12-22 10:10:00,121.66,122.13,121.6,121.92,11955.0,121.66,122.13,121.6,121.92,11955.0
2015-12-22 10:15:00,121.84,122.41,121.79,122.23,23406.0,121.84,122.41,121.79,122.23,23406.0
2015-12-22 10:20:00,122.14,122.84,122.05,122.51,26882.0,122.14,122.84,122.05,122.51,26882.0
2015-12-22 10:25:00,122.56,122.79,122.47,122.53,12902.0,122.56,122.79,122.47,122.53,12902.0
2015-12-22 10:30:00,122.48,122.97,122.32,122.58,26863.0,122.48,122.97,122.32,122.58,26863.0
2015-12-22 10:35:00,122.57,122.58,121.9,122.19,12393.0,122.57,122.58,121.9,122.19,12393.0
2015-12-22 10:40:00,122.22,122.41,122.02,122.02,7423.0,122.22,122.41,122.02,122.02,7423.0
2015-12-22 10:45:00,121.95,122.33,121.91,122.03,35900.0,121.95,122.33,121.91,122.03,35900.0
2015-12-22 10:50:00,122.0,122.18,121.97,122.12,8364.0,122.0,122.18,121.97,122.12,8364.0
2015-12-22 10:55:00,122.07,122.23,121.93,121.96,14800.0,122.07,122.23,121.93,121.96,14800.0
2015-12-22 11:00:00,121.98,122.24,121.98,122.13,9887.0,121.98,122.24,121.98,122.13,9887.0
2015-12-22 11:05:00,122.07,122.16,121.94,122.08,13604.0,122.07,122.16,121.94,122.08,13604.0
2015-12-22 11:10:00,122.09,122.11,121.96,121.96,14492.0,122.09,122.11,121.96,121.96,14492.0
2015-12-22 11:15:00,122.0,122.09,121.92,122.01,20820.0,122.0,122.09,121.92,122.01,20820.0
2015-12-22 11:20:00,122.0,122.1,121.92,122.0,32388.0,122.0,122.1,121.92,122.0,32388.0
2015-12-22 11:25:00,122.0,122.08,121.87,121.97,16438.0,122.0,122.08,121.87,121.97,16438.0
2015-12-22 11:30:00,122.01,122.02,121.85,121.96,11701.0,122.01,122.02,121.85,121.96,11701.0
2015-12-22 11:35:00,121.95,122.15,121.81,122.01,13266.0,121.95,122.15,121.81,122.01,13266.0
2015-12-22 11:40:00,121.94,122.1,121.73,121.8,18149.0,121.94,122.1,121.73,121.8,18149.0
2015-12-22 11:45:00,121.84,121.94,121.61,121.82,17046.0,121.84,121.94,121.61,121.82,17046.0
2015-12-22 11:50:00,121.86,121.86,121.68,121.74,11400.0,121.86,121.86,121.68,121.74,11400.0
2015-12-22 11:55:00,121.71,121.88,121.66,121.85,11552.0,121.71,121.88,121.66,121.85,11552.0
2015-12-22 12:00:00,121.75,121.8,121.54,121.58,18000.0,121.75,121.8,121.54,121.58,18000.0
2015-12-22 12:05:00,121.54,121.67,121.41,121.46,13116.0,121.54,121.67,121.41,121.46,13116.0
2015-12-22 12:10:00,121.45,121.66,121.4,121.58,11313.0,121.45,121.66,121.4,121.58,11313.0
2015-12-22 12:15:00,121.63,121.73,121.39,121.39,5212.0,121.63,121.73,121.39,121.39,5212.0
2015-12-22 12:20:00,121.38,121.52,121.19,121.19,7102.0,121.38,121.52,121.19,121.19,7102.0
2015-12-22 12:25:00,121.18,121.35,121.03,121.32,6017.0,121.18,121.35,121.03,121.32,6017.0
2015-12-22 12:30:00,121.31,121.5,121.21,121.5,4843.0,121.31,121.5,121.21,121.5,4843.0
2015-12-22 12:35:00,121.56,121.9,121.56,121.64,4400.0,121.56,121.9,121.56,121.64,4400.0
2015-12-22 12:40:00,121.64,121.87,121.53,121.62,2564.0,121.64,121.87,121.53,121.62,2564.0
2015-12-22 12:45:00,121.58,121.65,121.4,121.45,4798.0,121.58,121.65,121.4,121.45,4798.0
2015-12-22 12:50:00,121.42,121.54,121.33,121.52,2993.0,121.42,121.54,121.33,121.52,2993.0
2015-12-22 12:55:00,121.52,121.66,121.42,121.43,2600.0,121.52,121.66,121.42,121.43,2600.0
2015-12-22 13:00:00,121.51,121.55,121.27,121.49,4218.0,121.51,121.55,121.27,121.49,4218.0
2015-12-22 13:05:00,121.34,121.43,121.1,121.16,5000.0,121.34,121.43,121.1,121.16,5000.0
2015-12-22 13:10:00,121.18,121.24,120.98,120.98,4300.0,121.18,121.24,120.98,120.98,4300.0
2015-12-22 13:15:00,121.01,121.16,120.98,121.01,8117.0,121.01,121.16,120.98,121.01,8117.0
2015-12-22 13:20:00,121.0,121.08,120.72,120.72,3905.0,121.0,121.08,120.72,120.72,3905.0
2015-12-22 13:25:00,120.78,120.81,120.67,120.69,4500.0,120.78,120.81,120.67,120.69,4500.0
2015-12-22 13:30:00,120.65,120.77,120.6,120.68,3638.0,120.65,120.77,120.6,120.68,3638.0
2015-12-22 13:35:00,120.76,120.84,120.71,120.83,1500.0,120.76,120.84,120.71,120.83,1500.0
2015-12-22 13:40:00,120.78,120.83,120.41,120.41,5668.0,120.78,120.83,120.41,120.41,5668.0
2015-12-22 13:45:00,120.46,120.8,120.42,120.66,6897.0,120.46,120.8,120.42,120.66,6897.0
2015-12-22 13:50:00,120.81,121.16,120.66,121.05,23208.0,120.81,121.16,120.66,121.05,23208.0
2015-12-22 13:55:00,121.12,121.6,121.06,121.59,16215.0,121.12,121.6,121.06,121.59,16215.0
2015-12-22 14:00:00,121.58,121.67,121.39,121.44,7732.0,121.58,121.67,121.39,121.44,7732.0
2015-12-22 14:05:00,121.47,121.58,121.36,121.36,9114.0,121.47,121.58,121.36,121.36,9114.0
2015-12-22 14:10:00,121.4,121.67,121.38,121.59,7291.0,121.4,121.67,121.38,121.59,7291.0
2015-12-22 14:15:00,121.56,122.0,121.44,121.93,11698.0,121.56,122.0,121.44,121.93,11698.0
2015-12-22 14:20:00,122.01,122.09,121.86,122.0,10631.0,122.01,122.09,121.86,122.0,10631.0
2015-12-22 14:25:00,122.0,122.07,121.89,121.96,7600.0,122.0,122.07,121.89,121.96,7600.0
2015-12-22 14:30:00,121.98,122.16,121.86,121.91,10523.0,121.98,122.16,121.86,121.91,10523.0
2015-12-22 14:35:00,121.86,122.17,121.86,122.17,8117.0,121.86,122.17,121.86,122.17,8117.0
2015-12-22 14:40:00,122.18,122.27,122.15,122.23,19400.0,122.18,122.27,122.15,122.23,19400.0
2015-12-22 14:45:00,122.25,122.36,122.2,122.34,16736.0,122.25,122.36,122.2,122.34,16736.0
2015-12-22 14:50:00,122.34,122.45,122.24,122.33,12195.0,122.34,122.45,122.24,122.33,12195.0
2015-12-22 14:55:00,122.28,122.48,122.22,122.38,8500.0,122.28,122.48,122.22,122.38,8500.0
2015-12-22 15:00:00,122.32,122.65,122.32,122.6,10395.0,122.32,122.65,122.32,122.6,10395.0
2015-12-22 15:05:00,122.57,122.66,122.49,122.55,15266.0,122.57,122.66,122.49,122.55,15266.0
2015-12-22 15:10:00,122.53,122.53,122.29,122.44,10268.0,122.53,122.53,122.29,122.44,10268.0
2015-12-22 15:15:00,122.41,122.63,122.36,122.54,5448.0,122.41,122.63,122.36,122.54,5448.0
2015-12-22 15:20:00,122.55,122.73,122.55,122.73,13281.0,122.55,122.73,122.55,122.73,13281.0
2015-12-22 15:25:00,122.74,122.87,122.67,122.67,16923.0,122.74,122.87,122.67,122.67,16923.0
2015-12-22 15:30:00,122.65,122.71,122.53,122.56,16175.0,122.65,122.71,122.53,122.56,16175.0
2015-12-22 15:35:00,122.59,122.6,122.33,122.4,24370.0,122.59,122.6,122.33,122.4,24370.0
2015-12-22 15:40:00,122.4,122.42,121.98,122.0,25454.0,122.4,122.42,121.98,122.0,25454.0
2015-12-22 15:45:00,122.0,122.07,121.92,121.98,30049.0,122.0,122.07,121.92,121.98,30049.0
2015-12-22 15:50:00,121.98,122.7,121.98,122.64,72796.0,121.98,122.7,121.98,122.64,72796.0
2015-12-22 15:55:00,122.64,122.76,122.55,122.74,111518.0,122.64,122.76,122.55,122.74,111518.0
2015-12-23 09:30:00,123.92,124.02,122.77,123.13,17401.0,123.92,124.02,122.77,123.13,17401.0
2015-12-23 09:35:00,123.3,123.8,123.0,123.01,5343.0,123.3,123.8,123.0,123.01,5343.0
2015-12-23 09:40:00,123.0,123.36,122.6,123.04,11630.0,123.0,123.36,122.6,123.04,11630.0
2015-12-23 09:45:00,123.03,123.6,122.99,123.33,41396.0,123.03,123.6,122.99,123.33,41396.0
2015-12-23 09:50:00,123.19,123.47,123.08,123.16,10392.0,123.19,123.47,123.08,123.16,10392.0
2015-12-23 09:55:00,123.29,123.31,122.9,123.12,4200.0,123.29,123.31,122.9,123.12,4200.0
2015-12-23 10:00:00,123.21,123.4,123.2,123.4,6825.0,123.21,123.4,123.2,123.4,6825.0
2015-12-23 10:05:00,123.4,123.4,123.03,123.1,5897.0,123.4,123.4,123.03,123.1,5897.0
2015-12-23 10:10:00,123.12,123.68,123.12,123.55,5904.0,123.12,123.68,123.12,123.55,5904.0
2015-12-23 10:15:00,123.42,123.64,123.32,123.32,7088.0,123.42,123.64,123.32,123.32,7088.0
2015-12-23 10:20:00,123.35,123.46,123.31,123.32,2000.0,123.35,123.46,123.31,123.32,2000.0
2015-12-23 10:25:00,123.29,123.43,123.1,123.21,3769.0,123.29,123.43,123.1,123.21,3769.0
2015-12-23 10:30:00,123.32,123.44,123.03,123.25,4123.0,123.32,123.44,123.03,123.25,4123.0
2015-12-23 10:35:00,123.38,123.58,123.38,123.56,4500.0,123.38,123.58,123.38,123.56,4500.0
2015-12-23 10:40:00,123.65,123.67,123.5,123.5,2603.0,123.65,123.67,123.5,123.5,2603.0
2015-12-23 10:45:00,123.49,123.56,123.36,123.36,3011.0,123.49,123.56,123.36,123.36,3011.0
2015-12-23 10:50:00,123.42,123.53,123.18,123.34,5334.0,123.42,123.53,123.18,123.34,5334.0
2015-12-23 10:55:00,123.29,123.31,123.23,123.23,500.0,123.29,123.31,123.23,123.23,500.0
2015-12-23 11:00:00,123.27,123.28,122.85,123.0,10240.0,123.27,123.28,122.85,123.0,10240.0
2015-12-23 11:05:00,123.0,123.09,122.75,122.75,31190.0,123.0,123.09,122.75,122.75,31190.0
2015-12-23 11:10:00,122.76,122.9,122.75,122.77,2500.0,122.76,122.9,122.75,122.77,2500.0
2015-12-23 11:15:00,122.84,122.97,122.82,122.83,1900.0,122.84,122.97,122.82,122.83,1900.0
2015-12-23 11:20:00,122.83,122.89,122.79,122.79,1896.0,122.83,122.89,122.79,122.79,1896.0
2015-12-23 11:25:00,122.71,123.0,122.71,123.0,16049.0,122.71,123.0,122.71,123.0,16049.0
2015-12-23 11:30:00,122.97,123.27,122.92,123.03,4300.0,122.97,123.27,122.92,123.03,4300.0
2015-12-23 11:35:00,122.99,123.1,122.94,123.01,2400.0,122.99,123.1,122.94,123.01,2400.0
2015-12-23 11:40:00,122.96,122.96,122.75,122.83,3600.0,122.96,122.96,122.75,122.83,3600.0
2015-12-23 11:45:00,122.78,122.95,122.77,122.81,2700.0,122.78,122.95,122.77,122.81,2700.0
2015-12-23 11:50:00,122.79,122.8,122.65,122.66,10135.0,122.79,122.8,122.65,122.66,10135.0
2015-12-23 11:55:00,122.66,122.71,122.41,122.41,16083.0,122.66,122.71,122.41,122.41,16083.0
2015-12-23 12:00:00,122.4,122.78,122.4,122.76,20453.0,122.4,122.78,122.4,122.76,20453.0
2015-12-23 12:05:00,122.81,122.92,122.81,122.92,800.0,122.81,122.92,122.81,122.92,800.0
2015-12-23 12:10:00,122.92,122.92,122.66,122.69,4836.0,122.92,122.92,122.66,122.69,4836.0
2015-12-23 12:15:00,122.7,122.75,122.58,122.7,9000.0,122.7,122.75,122.58,122.7,9000.0
2015-12-23 12:20:00,122.8,122.8,122.58,122.59,4600.0,122.8,122.8,122.58,122.59,4600.0
2015-12-23 12:25:00,122.64,122.64,122.29,122.29,4412.0,122.64,122.64,122.29,122.29,4412.0
2015-12-23 12:30:00,122.27,122.48,122.27,122.39,2800.0,122.27,122.48,122.27,122.39,2800.0
2015-12-23 12:35:00,122.35,122.5,122.27,122.27,5000.0,122.35,122.5,122.27,122.27,5000.0
2015-12-23 12:40:00,122.26,122.33,122.13,122.26,7990.0,122.26,122.33,122.13,122.26,7990.0
2015-12-23 12:45:00,122.26,122.26,122.08,122.18,4727.0,122.26,122.26,122.08,122.18,4727.0
2015-12-23 12:50:00,122.24,122.34,122.17,122.31,4772.0,122.24,122.34,122.17,122.31,4772.0
2015-12-23 12:55:00,122.33,122.43,122.11,122.11,6700.0,122.33,122.43,122.11,122.11,6700.0
2015-12-23 13:00:00,122.24,122.29,122.02,122.13,6600.0,122.24,122.29,122.02,122.13,6600.0
2015-12-23 13:05:00,122.07,122.29,122.04,122.18,8900.0,122.07,122.29,122.04,122.18,8900.0
2015-12-23 13:10:00,122.18,122.29,122.18,122.2,1700.0,122.18,122.29,122.18,122.2,1700.0
2015-12-23 13:15:00,122.21,122.23,122.05,122.07,8823.0,122.21,122.23,122.05,122.07,8823.0
2015-12-23 13:20:00,122.04,122.05,121.95,122.01,18417.0,122.04,122.05,121.95,122.01,18417.0
2015-12-23 13:25:00,121.96,122.12,121.96,122.11,3800.0,121.96,122.12,121.96,122.11,3800.0
2015-12-23 13:30:00,122.11,122.17,121.98,122.13,4300.0,122.11,122.17,121.98,122.13,4300.0
2015-12-23 13:35:00,122.1,122.2,122.1,122.12,3600.0,122.1,122.2,122.1,122.12,3600.0
2015-12-23 13:40:00,122.16,122.36,122.16,122.35,4300.0,122.16,122.36,122.16,122.35,4300.0
2015-12-23 13:45:00,122.35,122.37,122.17,122.19,7472.0,122.35,122.37,122.17,122.19,7472.0
2015-12-23 13:50:00,122.18,122.23,122.08,122.14,4700.0,122.18,122.23,122.08,122.14,4700.0
2015-12-23 13:55:00,122.13,122.21,122.09,122.2,7143.0,122.13,122.21,122.09,122.2,7143.0
2015-12-23 14:00:00,122.21,122.38,122.2,122.37,9508.0,122.21,122.38,122.2,122.37,9508.0
2015-12-23 14:05:00,122.37,123.32,122.37,123.14,64576.0,122.37,123.32,122.37,123.14,64576.0
2015-12-23 14:10:00,123.2,123.41,122.93,123.34,18814.0,123.2,123.41,122.93,123.34,18814.0
2015-12-23 14:15:00,123.4,123.67,123.25,123.3,28078.0,123.4,123.67,123.25,123.3,28078.0
2015-12-23 14:20:00,123.28,123.78,123.23,123.62,14196.0,123.28,123.78,123.23,123.62,14196.0
2015-12-23 14:25:00,123.54,123.72,123.47,123.67,6895.0,123.54,123.72,123.47,123.67,6895.0
2015-12-23 14:30:00,123.67,123.88,123.67,123.77,66204.0,123.67,123.88,123.67,123.77,66204.0
2015-12-23 14:35:00,123.71,123.86,123.66,123.7,5830.0,123.71,123.86,123.66,123.7,5830.0
2015-12-23 14:40:00,123.74,124.1,123.74,124.05,8553.0,123.74,124.1,123.74,124.05,8553.0
2015-12-23 14:45:00,124.1,124.15,123.73,124.01,15422.0,124.1,124.15,123.73,124.01,15422.0
2015-12-23 14:50:00,124.01,124.01,123.85,123.91,7600.0,124.01,124.01,123.85,123.91,7600.0
2015-12-23 14:55:00,123.93,124.22,123.91,124.03,53956.0,123.93,124.22,123.91,124.03,53956.0
2015-12-23 15:00:00,124.05,124.14,123.68,123.68,6696.0,124.05,124.14,123.68,123.68,6696.0
2015-12-23 15:05:00,123.68,123.78,123.62,123.69,6700.0,123.68,123.78,123.62,123.69,6700.0
2015-12-23 15:10:00,123.65,123.88,123.62,123.68,8965.0,123.65,123.88,123.62,123.68,8965.0
2015-12-23 15:15:00,123.68,123.98,123.65,123.98,16025.0,123.68,123.98,123.65,123.98,16025.0
2015-12-23 15:20:00,123.95,124.07,123.94,123.94,6750.0,123.95,124.07,123.94,123.94,6750.0
2015-12-23 15:25:00,124.01,124.01,123.83,123.99,27625.0,124.01,124.01,123.83,123.99,27625.0
2015-12-23 15:30:00,123.91,123.96,123.73,123.75,11898.0,123.91,123.96,123.73,123.75,11898.0
2015-12-23 15:35:00,123.74,123.76,123.38,123.47,16247.0,123.74,123.76,123.38,123.47,16247.0
2015-12-23 15:40:00,123.46,123.81,123.46,123.75,10570.0,123.46,123.81,123.46,123.75,10570.0
2015-12-23 15:45:00,123.78,123.93,123.68,123.77,22517.0,123.78,123.93,123.68,123.77,22517.0
2015-12-23 15:50:00,123.77,123.99,123.77,123.91,39419.0,123.77,123.99,123.77,123.91,39419.0
2015-12-23 15:55:00,123.91,123.94,123.55,123.79,96383.0,123.91,123.94,123.55,123.79,96383.0
2015-12-24 09:30:00,124.38,124.96,124.2,124.96,9239.0,124.38,124.96,124.2,124.96,9239.0
2015-12-24 09:35:00,124.99,125.27,124.31,124.51,20047.0,124.99,125.27,124.31,124.51,20047.0
2015-12-24 09:40:00,124.58,124.65,124.36,124.44,8152.0,124.58,124.65,124.36,124.44,8152.0
2015-12-24 09:45:00,124.44,124.84,124.34,124.58,6112.0,124.44,124.84,124.34,124.58,6112.0
2015-12-24 09:50:00,124.61,124.94,124.61,124.72,3880.0,124.61,124.94,124.61,124.72,3880.0
2015-12-24 09:55:00,124.7,125.0,124.67,124.68,3390.0,124.7,125.0,124.67,124.68,3390.0
2015-12-24 10:00:00,124.66,124.89,124.66,124.85,800.0,124.66,124.89,124.66,124.85,800.0
2015-12-24 10:05:00,124.86,124.94,124.72,124.72,5337.0,124.86,124.94,124.72,124.72,5337.0
2015-12-24 10:10:00,124.8,124.96,124.71,124.78,3600.0,124.8,124.96,124.71,124.78,3600.0
2015-12-24 10:15:00,124.61,124.61,124.35,124.43,1950.0,124.61,124.61,124.35,124.43,1950.0
2015-12-24 10:20:00,124.32,124.6,124.26,124.54,5984.0,124.32,124.6,124.26,124.54,5984.0
2015-12-24 10:25:00,124.65,124.95,124.55,124.81,5596.0,124.65,124.95,124.55,124.81,5596.0
2015-12-24 10:30:00,124.93,124.93,124.66,124.67,1307.0,124.93,124.93,124.66,124.67,1307.0
2015-12-24 10:35:00,124.67,124.79,124.65,124.68,800.0,124.67,124.79,124.65,124.68,800.0
2015-12-24 10:40:00,124.7,124.82,124.69,124.82,800.0,124.7,124.82,124.69,124.82,800.0
2015-12-24 10:45:00,124.83,124.84,124.71,124.71,3256.0,124.83,124.84,124.71,124.71,3256.0
2015-12-24 10:50:00,124.79,124.91,124.72,124.86,9988.0,124.79,124.91,124.72,124.86,9988.0
2015-12-24 10:55:00,124.79,124.82,124.55,124.82,2106.0,124.79,124.82,124.55,124.82,2106.0
2015-12-24 11:00:00,124.69,124.71,124.61,124.61,1900.0,124.69,124.71,124.61,124.61,1900.0
2015-12-24 11:05:00,124.62,124.73,124.57,124.68,2753.0,124.62,124.73,124.57,124.68,2753.0
2015-12-24 11:10:00,124.81,124.93,124.76,124.78,1025.0,124.81,124.93,124.76,124.78,1025.0
2015-12-24 11:15:00,124.75,124.97,124.75,124.95,3929.0,124.75,124.97,124.75,124.95,3929.0
2015-12-24 11:20:00,124.95,124.98,124.82,124.98,2086.0,124.95,124.98,124.82,124.98,2086.0
2015-12-24 11:25:00,124.95,125.18,124.93,124.99,14435.0,124.95,125.18,124.93,124.99,14435.0
2015-12-24 11:30:00,125.03,125.06,124.93,124.97,3753.0,125.03,125.06,124.93,124.97,3753.0
2015-12-24 11:35:00,124.95,125.0,124.89,124.95,7058.0,124.95,125.0,124.89,124.95,7058.0
2015-12-24 11:40:00,125.0,125.26,125.0,125.26,8400.0,125.0,125.26,125.0,125.26,8400.0
2015-12-24 11:45:00,125.21,125.26,125.0,125.2,3600.0,125.21,125.26,125.0,125.2,3600.0
2015-12-24 11:50:00,125.24,125.33,125.19,125.29,3000.0,125.24,125.33,125.19,125.29,3000.0
2015-12-24 11:55:00,125.33,125.38,125.19,125.31,3009.0,125.33,125.38,125.19,125.31,3009.0
2015-12-24 12:00:00,125.29,125.29,125.14,125.18,1300.0,125.29,125.29,125.14,125.18,1300.0
2015-12-24 12:05:00,125.2,125.27,125.13,125.16,2301.0,125.2,125.27,125.13,125.16,2301.0
2015-12-24 12:10:00,125.12,125.14,124.87,124.87,7645.0,125.12,125.14,124.87,124.87,7645.0
2015-12-24 12:15:00,124.86,124.9,124.81,124.82,2900.0,124.86,124.9,124.81,124.82,2900.0
2015-12-24 12:20:00,124.8,125.08,124.8,125.02,3900.0,124.8,125.08,124.8,125.02,3900.0
2015-12-24 12:25:00,124.93,124.93,124.75,124.85,2123.0,124.93,124.93,124.75,124.85,2123.0
2015-12-24 12:30:00,124.71,125.09,124.71,125.09,4782.0,124.71,125.09,124.71,125.09,4782.0
2015-12-24 12:35:00,125.13,125.32,125.02,125.31,3804.0,125.13,125.32,125.02,125.31,3804.0
2015-12-24 12:40:00,125.4,125.4,125.12,125.12,2794.0,125.4,125.4,125.12,125.12,2794.0
2015-12-24 12:45:00,125.11,125.23,124.99,125.12,3590.0,125.11,125.23,124.99,125.12,3590.0
2015-12-24 12:50:00,125.13,125.29,125.07,125.08,11155.0,125.13,125.29,125.07,125.08,11155.0
2015-12-24 12:55:00,125.12,125.12,124.76,124.84,16793.0,125.12,125.12,124.76,124.84,16793.0
2015-12-28 09:30:00,123.99,124.74,123.32,123.33,9031.0,123.99,124.74,123.32,123.33,9031.0
2015-12-28 09:35:00,123.32,123.87,123.09,123.49,4107.0,123.32,123.87,123.09,123.49,4107.0
2015-12-28 09:40:00,123.14,123.77,123.14,123.39,4480.0,123.14,123.77,123.14,123.39,4480.0
2015-12-28 09:45:00,123.44,123.8,123.37,123.8,4020.0,123.44,123.8,123.37,123.8,4020.0
2015-12-28 09:50:00,123.79,123.85,123.79,123.84,800.0,123.79,123.85,123.79,123.84,800.0
2015-12-28 09:55:00,123.79,123.8,123.42,123.48,2800.0,123.79,123.8,123.42,123.48,2800.0
2015-12-28 10:00:00,123.46,123.55,123.16,123.22,11049.0,123.46,123.55,123.16,123.22,11049.0
2015-12-28 10:05:00,123.16,123.17,122.94,123.08,3575.0,123.16,123.17,122.94,123.08,3575.0
2015-12-28 10:10:00,123.14,123.2,122.72,122.72,2922.0,123.14,123.2,122.72,122.72,2922.0
2015-12-28 10:15:00,122.8,123.01,122.79,122.87,4967.0,122.8,123.01,122.79,122.87,4967.0
2015-12-28 10:20:00,122.87,123.23,122.83,123.13,2242.0,122.87,123.23,122.83,123.13,2242.0
2015-12-28 10:25:00,123.24,123.39,123.22,123.37,2600.0,123.24,123.39,123.22,123.37,2600.0
2015-12-28 10:30:00,123.3,123.43,123.17,123.27,4757.0,123.3,123.43,123.17,123.27,4757.0
2015-12-28 10:35:00,123.18,123.47,123.15,123.38,6600.0,123.18,123.47,123.15,123.38,6600.0
2015-12-28 10:40:00,123.38,123.74,123.3,123.65,9312.0,123.38,123.74,123.3,123.65,9312.0
2015-12-28 10:45:00,123.64,123.74,123.31,123.39,3165.0,123.64,123.74,123.31,123.39,3165.0
2015-12-28 10:50:00,123.3,123.4,123.2,123.2,4224.0,123.3,123.4,123.2,123.2,4224.0
2015-12-28 10:55:00,123.2,123.33,122.98,123.31,6395.0,123.2,123.33,122.98,123.31,6395.0
2015-12-28 11:00:00,123.54,123.68,123.41,123.59,4050.0,123.54,123.68,123.41,123.59,4050.0
2015-12-28 11:05:00,123.63,123.69,123.43,123.43,3700.0,123.63,123.69,123.43,123.43,3700.0
2015-12-28 11:10:00,123.38,123.38,123.14,123.14,3000.0,123.38,123.38,123.14,123.14,3000.0
2015-12-28 11:15:00,123.1,123.28,123.1,123.26,1000.0,123.1,123.28,123.1,123.26,1000.0
2015-12-28 11:20:00,123.34,123.82,123.34,123.73,4800.0,123.34,123.82,123.34,123.73,4800.0
2015-12-28 11:25:00,123.73,123.82,123.43,123.58,3100.0,123.73,123.82,123.43,123.58,3100.0
2015-12-28 11:30:00,123.61,123.68,123.49,123.49,3700.0,123.61,123.68,123.49,123.49,3700.0
2015-12-28 11:35:00,123.51,123.79,123.5,123.78,5353.0,123.51,123.79,123.5,123.78,5353.0
2015-12-28 11:40:00,123.63,123.68,123.36,123.54,2462.0,123.63,123.68,123.36,123.54,2462.0
2015-12-28 11:45:00,123.47,123.69,123.46,123.63,2900.0,123.47,123.69,123.46,123.63,2900.0
2015-12-28 11:50:00,123.63,123.78,123.61,123.63,1300.0,123.63,123.78,123.61,123.63,1300.0
2015-12-28 11:55:00,123.57,123.6,123.43,123.57,2698.0,123.57,123.6,123.43,123.57,2698.0
2015-12-28 12:00:00,123.56,123.88,123.46,123.85,6520.0,123.56,123.88,123.46,123.85,6520.0
2015-12-28 12:05:00,123.81,123.81,123.62,123.62,2900.0,123.81,123.81,123.62,123.62,2900.0
2015-12-28 12:10:00,123.58,123.66,123.5,123.54,4138.0,123.58,123.66,123.5,123.54,4138.0
2015-12-28 12:15:00,123.45,123.55,123.44,123.5,3141.0,123.45,123.55,123.44,123.5,3141.0
2015-12-28 12:20:00,123.44,123.51,123.33,123.45,2220.0,123.44,123.51,123.33,123.45,2220.0
2015-12-28 12:25:00,123.51,123.93,123.46,123.93,1900.0,123.51,123.93,123.46,123.93,1900.0
2015-12-28 12:30:00,123.9,124.04,123.83,124.04,2077.0,123.9,124.04,123.83,124.04,2077.0
2015-12-28 12:35:00,123.83,123.97,123.75,123.97,1225.0,123.83,123.97,123.75,123.97,1225.0
2015-12-28 12:40:00,123.84,123.93,123.57,123.8,4300.0,123.84,123.93,123.57,123.8,4300.0
2015-12-28 12:45:00,123.82,123.83,123.58,123.62,8325.0,123.82,123.83,123.58,123.62,8325.0
2015-12-28 12:50:00,123.63,123.75,123.61,123.68,2223.0,123.63,123.75,123.61,123.68,2223.0
2015-12-28 12:55:00,123.65,123.67,123.45,123.65,1700.0,123.65,123.67,123.45,123.65,1700.0
2015-12-28 13:00:00,123.59,123.67,123.53,123.61,800.0,123.59,123.67,123.53,123.61,800.0
2015-12-28 13:05:00,123.58,123.64,123.38,123.42,6100.0,123.58,123.64,123.38,123.42,6100.0
2015-12-28 13:10:00,123.37,123.52,123.17,123.47,4200.0,123.37,123.52,123.17,123.47,4200.0
2015-12-28 13:15:00,123.52,123.7,123.52,123.67,3007.0,123.52,123.7,123.52,123.67,3007.0
2015-12-28 13:20:00,123.65,123.68,123.32,123.32,1500.0,123.65,123.68,123.32,123.32,1500.0
2015-12-28 13:25:00,123.25,123.43,123.25,123.43,600.0,123.25,123.43,123.25,123.43,600.0
2015-12-28 13:30:00,123.28,123.59,123.28,123.45,3822.0,123.28,123.59,123.28,123.45,3822.0
2015-12-28 13:35:00,123.49,123.49,123.3,123.31,1500.0,123.49,123.49,123.3,123.31,1500.0
2015-12-28 13:40:00,123.41,123.47,123.19,123.38,4442.0,123.41,123.47,123.19,123.38,4442.0
2015-12-28 13:45:00,123.28,123.43,123.28,123.43,600.0,123.28,123.43,123.28,123.43,600.0
2015-12-28 13:50:00,123.44,123.46,123.18,123.18,4900.0,123.44,123.46,123.18,123.18,4900.0
2015-12-28 13:55:00,123.24,123.41,123.24,123.41,1300.0,123.24,123.41,123.24,123.41,1300.0
2015-12-28 14:00:00,123.42,123.44,123.32,123.33,4700.0,123.42,123.44,123.32,123.33,4700.0
2015-12-28 14:05:00,123.37,123.51,123.33,123.5,1842.0,123.37,123.51,123.33,123.5,1842.0
2015-12-28 14:10:00,123.43,123.56,123.37,123.51,4200.0,123.43,123.56,123.37,123.51,4200.0
2015-12-28 14:15:00,123.53,123.66,123.46,123.66,8349.0,123.53,123.66,123.46,123.66,8349.0
2015-12-28 14:20:00,123.73,123.74,123.51,123.55,4855.0,123.73,123.74,123.51,123.55,4855.0
2015-12-28 14:25:00,123.51,123.58,123.37,123.44,1300.0,123.51,123.58,123.37,123.44,1300.0
2015-12-28 14:30:00,123.45,123.47,123.22,123.39,17370.0,123.45,123.47,123.22,123.39,17370.0
2015-12-28 14:35:00,123.37,123.38,123.09,123.12,26679.0,123.37,123.38,123.09,123.12,26679.0
2015-12-28 14:40:00,123.17,123.47,123.03,123.47,20498.0,123.17,123.47,123.03,123.47,20498.0
2015-12-28 14:45:00,123.44,123.55,123.38,123.51,9777.0,123.44,123.55,123.38,123.51,9777.0
2015-12-28 14:50:00,123.49,123.58,123.45,123.46,3646.0,123.49,123.58,123.45,123.46,3646.0
2015-12-28 14:55:00,123.48,123.48,123.18,123.4,12466.0,123.48,123.48,123.18,123.4,12466.0
2015-12-28 15:00:00,123.38,123.46,123.15,123.35,32318.0,123.38,123.46,123.15,123.35,32318.0
2015-12-28 15:05:00,123.36,123.48,123.36,123.48,5000.0,123.36,123.48,123.36,123.48,5000.0
2015-12-28 15:10:00,123.43,123.44,123.26,123.29,5600.0,123.43,123.44,123.26,123.29,5600.0
2015-12-28 15:15:00,123.39,123.39,123.17,123.24,3500.0,123.39,123.39,123.17,123.24,3500.0
2015-12-28 15:20:00,123.24,123.48,123.24,123.48,7382.0,123.24,123.48,123.24,123.48,7382.0
2015-12-28 15:25:00,123.46,123.58,123.46,123.52,7359.0,123.46,123.58,123.46,123.52,7359.0
2015-12-28 15:30:00,123.52,123.57,123.4,123.5,6091.0,123.52,123.57,123.4,123.5,6091.0
2015-12-28 15:35:00,123.47,123.54,123.43,123.52,9216.0,123.47,123.54,123.43,123.52,9216.0
2015-12-28 15:40:00,123.53,123.75,123.47,123.71,8700.0,123.53,123.75,123.47,123.71,8700.0
2015-12-28 15:45:00,123.71,123.94,123.63,123.93,6721.0,123.71,123.94,123.63,123.93,6721.0
2015-12-28 15:50:00,123.94,124.16,123.87,124.05,25127.0,123.94,124.16,123.87,124.05,25127.0
2015-12-28 15:55:00,124.05,124.06,123.83,123.95,34557.0,124.05,124.06,123.83,123.95,34557.0
2015-12-29 09:30:00,124.97,125.8,124.92,125.09,16223.0,124.97,125.8,124.92,125.09,16223.0
2015-12-29 09:35:00,125.06,125.36,124.32,125.12,6864.0,125.06,125.36,124.32,125.12,6864.0
2015-12-29 09:40:00,125.25,126.23,125.25,126.15,6789.0,125.25,126.23,125.25,126.15,6789.0
2015-12-29 09:45:00,126.12,126.54,125.67,126.24,12688.0,126.12,126.54,125.67,126.24,12688.0
2015-12-29 09:50:00,126.29,126.3,125.95,126.22,4600.0,126.29,126.3,125.95,126.22,4600.0
2015-12-29 09:55:00,126.28,126.28,125.95,126.15,2200.0,126.28,126.28,125.95,126.15,2200.0
2015-12-29 10:00:00,126.12,126.87,126.02,126.85,15883.0,126.12,126.87,126.02,126.85,15883.0
2015-12-29 10:05:00,126.82,127.3,126.51,126.7,16963.0,126.82,127.3,126.51,126.7,16963.0
2015-12-29 10:10:00,126.73,126.8,126.23,126.35,4361.0,126.73,126.8,126.23,126.35,4361.0
2015-12-29 10:15:00,126.45,126.68,126.33,126.44,15225.0,126.45,126.68,126.33,126.44,15225.0
2015-12-29 10:20:00,126.52,126.74,126.43,126.46,9699.0,126.52,126.74,126.43,126.46,9699.0
2015-12-29 10:25:00,126.56,127.16,126.55,127.14,9520.0,126.56,127.16,126.55,127.14,9520.0
2015-12-29 10:30:00,127.14,127.31,126.84,126.84,22576.0,127.14,127.31,126.84,126.84,22576.0
2015-12-29 10:35:00,126.83,126.94,126.74,126.84,3950.0,126.83,126.94,126.74,126.84,3950.0
2015-12-29 10:40:00,126.87,127.3,126.86,127.3,3200.0,126.87,127.3,126.86,127.3,3200.0
2015-12-29 10:45:00,127.26,127.3,127.15,127.22,6270.0,127.26,127.3,127.15,127.22,6270.0
2015-12-29 10:50:00,127.25,127.44,127.21,127.3,4300.0,127.25,127.44,127.21,127.3,4300.0
2015-12-29 10:55:00,127.42,127.83,127.36,127.81,11258.0,127.42,127.83,127.36,127.81,11258.0
2015-12-29 11:00:00,127.79,128.0,127.78,127.91,15501.0,127.79,128.0,127.78,127.91,15501.0
2015-12-29 11:05:00,127.97,128.39,127.97,128.33,29212.0,127.97,128.39,127.97,128.33,29212.0
2015-12-29 11:10:00,128.24,128.36,128.07,128.2,4400.0,128.24,128.36,128.07,128.2,4400.0
2015-12-29 11:15:00,128.2,128.6,128.12,128.38,10143.0,128.2,128.6,128.12,128.38,10143.0
2015-12-29 11:20:00,128.41,128.45,128.27,128.39,5400.0,128.41,128.45,128.27,128.39,5400.0
2015-12-29 11:25:00,128.43,128.43,128.2,128.27,12443.0,128.43,128.43,128.2,128.27,12443.0
2015-12-29 11:30:00,128.29,128.89,128.2,128.89,15548.0,128.29,128.89,128.2,128.89,15548.0
2015-12-29 11:35:00,128.88,128.88,128.69,128.81,18387.0,128.88,128.88,128.69,128.81,18387.0
2015-12-29 11:40:00,128.85,129.18,128.79,129.01,15978.0,128.85,129.18,128.79,129.01,15978.0
2015-12-29 11:45:00,129.06,129.07,128.79,128.79,7462.0,129.06,129.07,128.79,128.79,7462.0
2015-12-29 11:50:00,128.79,129.05,128.76,128.93,10100.0,128.79,129.05,128.76,128.93,10100.0
2015-12-29 11:55:00,128.86,128.94,128.8,128.82,9500.0,128.86,128.94,128.8,128.82,9500.0
2015-12-29 12:00:00,128.8,128.84,128.32,128.33,26562.0,128.8,128.84,128.32,128.33,26562.0
2015-12-29 12:05:00,128.28,128.28,127.86,127.95,8264.0,128.28,128.28,127.86,127.95,8264.0
2015-12-29 12:10:00,127.89,128.07,127.76,127.76,5384.0,127.89,128.07,127.76,127.76,5384.0
2015-12-29 12:15:00,127.76,127.93,127.72,127.84,9015.0,127.76,127.93,127.72,127.84,9015.0
2015-12-29 12:20:00,127.83,127.91,127.74,127.77,2261.0,127.83,127.91,127.74,127.77,2261.0
2015-12-29 12:25:00,127.71,127.82,127.44,127.56,6838.0,127.71,127.82,127.44,127.56,6838.0
2015-12-29 12:30:00,127.54,127.75,127.47,127.58,10550.0,127.54,127.75,127.47,127.58,10550.0
2015-12-29 12:35:00,127.55,127.85,127.54,127.8,11749.0,127.55,127.85,127.54,127.8,11749.0
2015-12-29 12:40:00,127.77,127.77,127.69,127.69,1000.0,127.77,127.77,127.69,127.69,1000.0
2015-12-29 12:45:00,127.68,127.86,127.63,127.63,3644.0,127.68,127.86,127.63,127.63,3644.0
2015-12-29 12:50:00,127.6,127.85,127.56,127.69,5504.0,127.6,127.85,127.56,127.69,5504.0
2015-12-29 12:55:00,127.74,127.92,127.62,127.87,8618.0,127.74,127.92,127.62,127.87,8618.0
2015-12-29 13:00:00,127.93,128.21,127.93,128.11,5500.0,127.93,128.21,127.93,128.11,5500.0
2015-12-29 13:05:00,128.1,128.37,128.0,128.28,9377.0,128.1,128.37,128.0,128.28,9377.0
2015-12-29 13:10:00,128.31,128.4,127.98,128.0,5294.0,128.31,128.4,127.98,128.0,5294.0
2015-12-29 13:15:00,128.04,128.25,128.0,128.18,5465.0,128.04,128.25,128.0,128.18,5465.0
2015-12-29 13:20:00,128.19,128.34,128.09,128.19,3200.0,128.19,128.34,128.09,128.19,3200.0
2015-12-29 13:25:00,128.22,128.22,127.91,128.02,4540.0,128.22,128.22,127.91,128.02,4540.0
2015-12-29 13:30:00,128.0,128.24,127.91,128.1,15426.0,128.0,128.24,127.91,128.1,15426.0
2015-12-29 13:35:00,128.1,128.14,127.71,127.71,3853.0,128.1,128.14,127.71,127.71,3853.0
2015-12-29 13:40:00,127.73,127.73,127.58,127.7,6292.0,127.73,127.73,127.58,127.7,6292.0
2015-12-29 13:45:00,127.64,127.67,127.35,127.38,5900.0,127.64,127.67,127.35,127.38,5900.0
2015-12-29 13:50:00,127.43,127.79,127.42,127.69,15492.0,127.43,127.79,127.42,127.69,15492.0
2015-12-29 13:55:00,127.73,128.29,127.73,128.26,9109.0,127.73,128.29,127.73,128.26,9109.0
2015-12-29 14:00:00,128.27,128.27,128.05,128.11,21087.0,128.27,128.27,128.05,128.11,21087.0
2015-12-29 14:05:00,128.15,128.23,127.98,128.04,7976.0,128.15,128.23,127.98,128.04,7976.0
2015-12-29 14:10:00,127.97,128.05,127.52,127.61,12626.0,127.97,128.05,127.52,127.61,12626.0
2015-12-29 14:15:00,127.64,127.83,127.64,127.79,6826.0,127.64,127.83,127.64,127.79,6826.0
2015-12-29 14:20:00,127.75,127.97,127.75,127.97,14464.0,127.75,127.97,127.75,127.97,14464.0
2015-12-29 14:25:00,127.94,128.04,127.8,128.04,4417.0,127.94,128.04,127.8,128.04,4417.0
2015-12-29 14:30:00,128.03,128.07,127.92,128.02,5442.0,128.03,128.07,127.92,128.02,5442.0
2015-12-29 14:35:00,128.07,128.17,127.99,128.16,5200.0,128.07,128.17,127.99,128.16,5200.0
2015-12-29 14:40:00,128.16,128.17,128.03,128.03,6424.0,128.16,128.17,128.03,128.03,6424.0
2015-12-29 14:45:00,128.02,128.15,128.0,128.15,6594.0,128.02,128.15,128.0,128.15,6594.0
2015-12-29 14:50:00,128.13,128.13,128.0,128.11,5277.0,128.13,128.13,128.0,128.11,5277.0
2015-12-29 14:55:00,128.06,128.15,128.06,128.07,4780.0,128.06,128.15,128.06,128.07,4780.0
2015-12-29 15:00:00,128.03,128.15,127.99,128.02,8567.0,128.03,128.15,127.99,128.02,8567.0
2015-12-29 15:05:00,127.98,128.26,127.94,128.25,21083.0,127.98,128.26,127.94,128.25,21083.0
2015-12-29 15:10:00,128.23,128.4,128.16,128.36,13773.0,128.23,128.4,128.16,128.36,13773.0
2015-12-29 15:15:00,128.4,128.42,128.21,128.27,8201.0,128.4,128.42,128.21,128.27,8201.0
2015-12-29 15:20:00,128.26,128.29,128.11,128.2,12471.0,128.26,128.29,128.11,128.2,12471.0
2015-12-29 15:25:00,128.22,128.29,128.2,128.23,15142.0,128.22,128.29,128.2,128.23,15142.0
2015-12-29 15:30:00,128.21,128.31,127.98,128.03,14529.0,128.21,128.31,127.98,128.03,14529.0
2015-12-29 15:35:00,128.01,128.02,127.69,127.71,16483.0,128.01,128.02,127.69,127.71,16483.0
2015-12-29 15:40:00,127.7,127.76,127.54,127.74,17791.0,127.7,127.76,127.54,127.74,17791.0
2015-12-29 15:45:00,127.7,128.05,127.7,128.03,48548.0,127.7,128.05,127.7,128.03,48548.0
2015-12-29 15:50:00,128.04,128.04,127.75,127.86,53768.0,128.04,128.04,127.75,127.86,53768.0
2015-12-29 15:55:00,127.85,128.06,127.85,127.87,62965.0,127.85,128.06,127.85,127.87,62965.0
2015-12-30 09:30:00,127.68,127.88,126.32,126.4,10023.0,127.68,127.88,126.32,126.4,10023.0
2015-12-30 09:35:00,126.57,127.26,126.57,127.14,1761.0,126.57,127.26,126.57,127.14,1761.0
2015-12-30 09:40:00,127.25,127.38,126.66,126.98,6039.0,127.25,127.38,126.66,126.98,6039.0
2015-12-30 09:45:00,127.01,127.11,126.81,126.9,4900.0,127.01,127.11,126.81,126.9,4900.0
2015-12-30 09:50:00,126.78,126.81,126.45,126.45,6200.0,126.78,126.81,126.45,126.45,6200.0
2015-12-30 09:55:00,126.36,126.83,125.93,126.72,8339.0,126.36,126.83,125.93,126.72,8339.0
2015-12-30 10:00:00,126.61,127.1,126.59,126.96,7298.0,126.61,127.1,126.59,126.96,7298.0
2015-12-30 10:05:00,126.81,126.86,126.48,126.62,2550.0,126.81,126.86,126.48,126.62,2550.0
2015-12-30 10:10:00,126.44,126.88,126.43,126.71,11625.0,126.44,126.88,126.43,126.71,11625.0
2015-12-30 10:15:00,126.59,126.91,126.59,126.8,5300.0,126.59,126.91,126.59,126.8,5300.0
2015-12-30 10:20:00,126.75,127.25,126.62,127.12,6802.0,126.75,127.25,126.62,127.12,6802.0
2015-12-30 10:25:00,127.16,127.22,127.04,127.11,6423.0,127.16,127.22,127.04,127.11,6423.0
2015-12-30 10:30:00,127.08,127.14,126.74,126.94,14129.0,127.08,127.14,126.74,126.94,14129.0
2015-12-30 10:35:00,126.94,127.08,126.81,127.0,18354.0,126.94,127.08,126.81,127.0,18354.0
2015-12-30 10:40:00,127.04,127.04,126.67,126.88,28643.0,127.04,127.04,126.67,126.88,28643.0
2015-12-30 10:45:00,126.82,127.18,126.81,127.05,5400.0,126.82,127.18,126.81,127.05,5400.0
2015-12-30 10:50:00,127.14,127.49,127.14,127.36,2500.0,127.14,127.49,127.14,127.36,2500.0
2015-12-30 10:55:00,127.34,127.37,127.22,127.22,1300.0,127.34,127.37,127.22,127.22,1300.0
2015-12-30 11:00:00,127.17,127.35,127.12,127.15,4100.0,127.17,127.35,127.12,127.15,4100.0
2015-12-30 11:05:00,127.24,127.76,127.24,127.62,5526.0,127.24,127.76,127.24,127.62,5526.0
2015-12-30 11:10:00,127.58,127.63,127.38,127.56,4046.0,127.58,127.63,127.38,127.56,4046.0
2015-12-30 11:15:00,127.45,127.55,127.37,127.45,2600.0,127.45,127.55,127.37,127.45,2600.0
2015-12-30 11:20:00,127.59,127.71,127.31,127.35,4600.0,127.59,127.71,127.31,127.35,4600.0
2015-12-30 11:25:00,127.34,127.59,127.18,127.59,6719.0,127.34,127.59,127.18,127.59,6719.0
2015-12-30 11:30:00,127.65,127.74,127.2,127.3,9200.0,127.65,127.74,127.2,127.3,9200.0
2015-12-30 11:35:00,127.21,127.45,127.21,127.39,2300.0,127.21,127.45,127.21,127.39,2300.0
2015-12-30 11:40:00,127.45,127.56,127.36,127.52,3150.0,127.45,127.56,127.36,127.52,3150.0
2015-12-30 11:45:00,127.41,127.53,127.31,127.31,4700.0,127.41,127.53,127.31,127.31,4700.0
2015-12-30 11:50:00,127.38,127.59,127.37,127.51,4889.0,127.38,127.59,127.37,127.51,4889.0
2015-12-30 11:55:00,127.53,127.69,127.51,127.51,3654.0,127.53,127.69,127.51,127.51,3654.0
2015-12-30 12:00:00,127.47,127.67,127.47,127.56,2045.0,127.47,127.67,127.47,127.56,2045.0
2015-12-30 12:05:00,127.53,127.54,127.25,127.25,14099.0,127.53,127.54,127.25,127.25,14099.0
2015-12-30 12:10:00,127.22,127.34,127.2,127.3,2886.0,127.22,127.34,127.2,127.3,2886.0
2015-12-30 12:15:00,127.25,127.41,127.25,127.41,500.0,127.25,127.41,127.25,127.41,500.0
2015-12-30 12:20:00,127.35,127.37,127.32,127.32,402.0,127.35,127.37,127.32,127.32,402.0
2015-12-30 12:25:00,127.32,127.68,127.32,127.63,2000.0,127.32,127.68,127.32,127.63,2000.0
2015-12-30 12:30:00,127.59,127.68,127.47,127.65,2906.0,127.59,127.68,127.47,127.65,2906.0
2015-12-30 12:35:00,127.65,127.9,127.65,127.73,5937.0,127.65,127.9,127.65,127.73,5937.0
2015-12-30 12:40:00,127.79,127.82,127.58,127.71,2000.0,127.79,127.82,127.58,127.71,2000.0
2015-12-30 12:45:00,127.65,127.95,127.65,127.72,2650.0,127.65,127.95,127.65,127.72,2650.0
2015-12-30 12:50:00,127.73,127.74,127.6,127.61,2500.0,127.73,127.74,127.6,127.61,2500.0
2015-12-30 12:55:00,127.7,127.7,127.4,127.46,4134.0,127.7,127.7,127.4,127.46,4134.0
2015-12-30 13:00:00,127.45,127.62,127.45,127.55,808.0,127.45,127.62,127.45,127.55,808.0
2015-12-30 13:05:00,127.49,127.55,127.32,127.4,5300.0,127.49,127.55,127.32,127.4,5300.0
2015-12-30 13:10:00,127.28,127.32,127.19,127.32,2200.0,127.28,127.32,127.19,127.32,2200.0
2015-12-30 13:15:00,127.26,127.51,127.26,127.4,2748.0,127.26,127.51,127.26,127.4,2748.0
2015-12-30 13:20:00,127.41,127.41,127.1,127.16,1918.0,127.41,127.41,127.1,127.16,1918.0
2015-12-30 13:25:00,127.09,127.35,127.09,127.35,2413.0,127.09,127.35,127.09,127.35,2413.0
2015-12-30 13:30:00,127.32,127.46,127.31,127.46,1964.0,127.32,127.46,127.31,127.46,1964.0
2015-12-30 13:35:00,127.39,127.58,127.36,127.53,1000.0,127.39,127.58,127.36,127.53,1000.0
2015-12-30 13:40:00,127.53,127.8,127.52,127.78,3413.0,127.53,127.8,127.52,127.78,3413.0
2015-12-30 13:45:00,127.71,127.93,127.71,127.86,1357.0,127.71,127.93,127.71,127.86,1357.0
2015-12-30 13:50:00,127.79,127.83,127.48,127.53,4000.0,127.79,127.83,127.48,127.53,4000.0
2015-12-30 13:55:00,127.38,127.42,127.22,127.22,4900.0,127.38,127.42,127.22,127.22,4900.0
2015-12-30 14:00:00,127.13,127.2,127.03,127.03,1717.0,127.13,127.2,127.03,127.03,1717.0
2015-12-30 14:05:00,127.14,127.16,126.82,126.82,4700.0,127.14,127.16,126.82,126.82,4700.0
2015-12-30 14:10:00,126.82,127.38,126.81,127.38,6600.0,126.82,127.38,126.81,127.38,6600.0
2015-12-30 14:15:00,127.44,127.48,127.25,127.37,6939.0,127.44,127.48,127.25,127.37,6939.0
2015-12-30 14:20:00,127.34,127.4,127.18,127.18,1590.0,127.34,127.4,127.18,127.18,1590.0
2015-12-30 14:25:00,127.18,127.18,127.01,127.09,1506.0,127.18,127.18,127.01,127.09,1506.0
2015-12-30 14:30:00,127.09,127.16,127.01,127.06,9490.0,127.09,127.16,127.01,127.06,9490.0
2015-12-30 14:35:00,127.11,127.29,127.06,127.28,4600.0,127.11,127.29,127.06,127.28,4600.0
2015-12-30 14:40:00,127.28,127.33,127.11,127.15,4620.0,127.28,127.33,127.11,127.15,4620.0
2015-12-30 14:45:00,127.14,127.28,127.14,127.23,3352.0,127.14,127.28,127.14,127.23,3352.0
2015-12-30 14:50:00,127.17,127.17,126.71,126.79,6811.0,127.17,127.17,126.71,126.79,6811.0
2015-12-30 14:55:00,126.88,127.02,126.73,127.02,4577.0,126.88,127.02,126.73,127.02,4577.0
2015-12-30 15:00:00,127.01,127.1,126.94,126.99,6563.0,127.01,127.1,126.94,126.99,6563.0
2015-12-30 15:05:00,127.05,127.1,127.01,127.03,6285.0,127.05,127.1,127.01,127.03,6285.0
2015-12-30 15:10:00,127.07,127.14,126.92,127.08,9600.0,127.07,127.14,126.92,127.08,9600.0
2015-12-30 15:15:00,127.07,127.16,126.99,127.09,13275.0,127.07,127.16,126.99,127.09,13275.0
2015-12-30 15:20:00,127.06,127.12,126.96,126.98,5131.0,127.06,127.12,126.96,126.98,5131.0
2015-12-30 15:25:00,126.97,127.0,126.59,126.84,13011.0,126.97,127.0,126.59,126.84,13011.0
2015-12-30 15:30:00,126.83,126.84,126.43,126.52,14549.0,126.83,126.84,126.43,126.52,14549.0
2015-12-30 15:35:00,126.5,126.6,126.23,126.36,9600.0,126.5,126.6,126.23,126.36,9600.0
2015-12-30 15:40:00,126.39,126.61,126.28,126.54,4387.0,126.39,126.61,126.28,126.54,4387.0
2015-12-30 15:45:00,126.57,126.89,126.55,126.89,6373.0,126.57,126.89,126.55,126.89,6373.0
2015-12-30 15:50:00,126.84,127.02,126.67,126.67,14610.0,126.84,127.02,126.67,126.67,14610.0
2015-12-30 15:55:00,126.7,126.82,126.3,126.39,38020.0,126.7,126.82,126.3,126.39,38020.0
2015-12-31 09:30:00,125.55,126.65,124.9,125.71,19574.0,125.55,126.65,124.9,125.71,19574.0
2015-12-31 09:35:00,125.55,126.33,125.18,126.33,5154.0,125.55,126.33,125.18,126.33,5154.0
2015-12-31 09:40:00,126.35,126.84,126.26,126.3,3300.0,126.35,126.84,126.26,126.3,3300.0
2015-12-31 09:45:00,126.59,126.77,126.4,126.77,2400.0,126.59,126.77,126.4,126.77,2400.0
2015-12-31 09:50:00,126.67,126.73,126.29,126.5,6536.0,126.67,126.73,126.29,126.5,6536.0
2015-12-31 09:55:00,126.51,126.68,126.46,126.49,1525.0,126.51,126.68,126.46,126.49,1525.0
2015-12-31 10:00:00,126.45,126.52,126.21,126.25,4600.0,126.45,126.52,126.21,126.25,4600.0
2015-12-31 10:05:00,126.4,126.49,126.29,126.49,3598.0,126.4,126.49,126.29,126.49,3598.0
2015-12-31 10:10:00,126.45,126.7,126.39,126.45,6162.0,126.45,126.7,126.39,126.45,6162.0
2015-12-31 10:15:00,126.5,126.57,126.25,126.48,7324.0,126.5,126.57,126.25,126.48,7324.0
2015-12-31 10:20:00,126.47,126.5,126.31,126.5,1616.0,126.47,126.5,126.31,126.5,1616.0
2015-12-31 10:25:00,126.49,126.61,126.29,126.59,8350.0,126.49,126.61,126.29,126.59,8350.0
2015-12-31 10:30:00,126.5,126.6,126.26,126.6,5400.0,126.5,126.6,126.26,126.6,5400.0
2015-12-31 10:35:00,126.61,126.62,126.4,126.61,5639.0,126.61,126.62,126.4,126.61,5639.0
2015-12-31 10:40:00,126.56,126.59,126.35,126.37,4025.0,126.56,126.59,126.35,126.37,4025.0
2015-12-31 10:45:00,126.41,126.51,126.3,126.35,8502.0,126.41,126.51,126.3,126.35,8502.0
2015-12-31 10:50:00,126.41,126.49,126.27,126.47,2543.0,126.41,126.49,126.27,126.47,2543.0
2015-12-31 10:55:00,126.44,126.7,126.36,126.7,2181.0,126.44,126.7,126.36,126.7,2181.0
2015-12-31 11:00:00,126.72,127.6,126.64,127.34,28573.0,126.72,127.6,126.64,127.34,28573.0
2015-12-31 11:05:00,127.45,127.53,127.31,127.39,1100.0,127.45,127.53,127.31,127.39,1100.0
2015-12-31 11:10:00,127.3,127.3,127.07,127.16,3244.0,127.3,127.3,127.07,127.16,3244.0
2015-12-31 11:15:00,127.1,127.22,127.1,127.12,5093.0,127.1,127.22,127.1,127.12,5093.0
2015-12-31 11:20:00,127.12,127.25,127.07,127.07,3400.0,127.12,127.25,127.07,127.07,3400.0
2015-12-31 11:25:00,127.09,127.17,127.02,127.05,3800.0,127.09,127.17,127.02,127.05,3800.0
2015-12-31 11:30:00,127.02,127.04,126.85,127.04,2217.0,127.02,127.04,126.85,127.04,2217.0
2015-12-31 11:35:00,127.06,127.07,126.91,127.0,7490.0,127.06,127.07,126.91,127.0,7490.0
2015-12-31 11:40:00,126.99,127.06,126.99,127.06,1000.0,126.99,127.06,126.99,127.06,1000.0
2015-12-31 11:45:00,127.15,127.34,127.07,127.07,1510.0,127.15,127.34,127.07,127.07,1510.0
2015-12-31 11:50:00,126.99,127.12,126.95,127.04,1244.0,126.99,127.12,126.95,127.04,1244.0
2015-12-31 11:55:00,126.92,127.04,126.92,126.97,1900.0,126.92,127.04,126.92,126.97,1900.0
2015-12-31 12:00:00,126.99,127.03,126.69,126.69,2445.0,126.99,127.03,126.69,126.69,2445.0
2015-12-31 12:05:00,126.63,126.7,126.6,126.7,1000.0,126.63,126.7,126.6,126.7,1000.0
2015-12-31 12:10:00,126.7,126.7,126.54,126.6,900.0,126.7,126.7,126.54,126.6,900.0
2015-12-31 12:15:00,126.69,126.8,126.68,126.75,1610.0,126.69,126.8,126.68,126.75,1610.0
2015-12-31 12:20:00,126.78,126.99,126.77,126.79,4700.0,126.78,126.99,126.77,126.79,4700.0
2015-12-31 12:25:00,126.77,126.85,126.7,126.76,4147.0,126.77,126.85,126.7,126.76,4147.0
2015-12-31 12:30:00,126.71,126.88,126.71,126.84,2150.0,126.71,126.88,126.71,126.84,2150.0
2015-12-31 12:35:00,126.98,127.17,126.98,127.14,1800.0,126.98,127.17,126.98,127.14,1800.0
2015-12-31 12:40:00,127.18,127.34,127.18,127.26,600.0,127.18,127.34,127.18,127.26,600.0
2015-12-31 12:45:00,127.32,127.36,127.2,127.2,5500.0,127.32,127.36,127.2,127.2,5500.0
2015-12-31 12:50:00,127.28,127.31,127.15,127.31,2100.0,127.28,127.31,127.15,127.31,2100.0
2015-12-31 12:55:00,127.31,127.31,127.12,127.13,2500.0,127.31,127.31,127.12,127.13,2500.0
2015-12-31 13:00:00,127.12,127.13,126.96,126.96,2473.0,127.12,127.13,126.96,126.96,2473.0
2015-12-31 13:05:00,126.88,126.88,126.74,126.74,1700.0,126.88,126.88,126.74,126.74,1700.0
2015-12-31 13:10:00,126.74,127.05,126.74,127.05,2500.0,126.74,127.05,126.74,127.05,2500.0
2015-12-31 13:15:00,127.02,127.02,126.66,126.66,2100.0,127.02,127.02,126.66,126.66,2100.0
2015-12-31 13:20:00,126.67,126.82,126.67,126.73,1800.0,126.67,126.82,126.67,126.73,1800.0
2015-12-31 13:25:00,126.7,126.91,126.6,126.76,4240.0,126.7,126.91,126.6,126.76,4240.0
2015-12-31 13:30:00,126.77,126.82,126.62,126.66,2188.0,126.77,126.82,126.62,126.66,2188.0
2015-12-31 13:35:00,126.69,126.83,126.68,126.83,1800.0,126.69,126.83,126.68,126.83,1800.0
2015-12-31 13:40:00,126.76,126.87,126.63,126.86,2500.0,126.76,126.87,126.63,126.86,2500.0
2015-12-31 13:45:00,126.87,126.9,126.79,126.82,1597.0,126.87,126.9,126.79,126.82,1597.0
2015-12-31 13:50:00,126.82,126.82,126.69,126.69,1498.0,126.82,126.82,126.69,126.69,1498.0
2015-12-31 13:55:00,126.78,126.88,126.76,126.77,1326.0,126.78,126.88,126.76,126.77,1326.0
2015-12-31 14:00:00,126.76,127.09,126.76,126.95,4612.0,126.76,127.09,126.76,126.95,4612.0
2015-12-31 14:05:00,126.95,126.95,126.82,126.82,1100.0,126.95,126.95,126.82,126.82,1100.0
2015-12-31 14:10:00,126.82,126.93,126.79,126.92,2100.0,126.82,126.93,126.79,126.92,2100.0
2015-12-31 14:15:00,126.93,127.0,126.89,126.9,3566.0,126.93,127.0,126.89,126.9,3566.0
2015-12-31 14:20:00,126.89,126.9,126.83,126.87,1120.0,126.89,126.9,126.83,126.87,1120.0
2015-12-31 14:25:00,126.8,126.8,126.64,126.64,5311.0,126.8,126.8,126.64,126.64,5311.0
2015-12-31 14:30:00,126.64,126.8,126.62,126.8,4400.0,126.64,126.8,126.62,126.8,4400.0
2015-12-31 14:35:00,126.8,126.8,126.57,126.63,3500.0,126.8,126.8,126.57,126.63,3500.0
2015-12-31 14:40:00,126.78,126.82,126.78,126.82,1100.0,126.78,126.82,126.78,126.82,1100.0
2015-12-31 14:45:00,126.81,126.93,126.77,126.86,2400.0,126.81,126.93,126.77,126.86,2400.0
2015-12-31 14:50:00,126.91,126.92,126.83,126.86,2300.0,126.91,126.92,126.83,126.86,2300.0
2015-12-31 14:55:00,126.9,126.92,126.72,126.72,1800.0,126.9,126.92,126.72,126.72,1800.0
2015-12-31 15:00:00,126.72,126.84,126.7,126.78,2800.0,126.72,126.84,126.7,126.78,2800.0
2015-12-31 15:05:00,126.76,126.94,126.76,126.8,2500.0,126.76,126.94,126.76,126.8,2500.0
2015-12-31 15:10:00,126.8,126.87,126.63,126.72,5803.0,126.8,126.87,126.63,126.72,5803.0
2015-12-31 15:15:00,126.67,126.81,126.67,126.81,2700.0,126.67,126.81,126.67,126.81,2700.0
2015-12-31 15:20:00,126.75,126.85,126.71,126.82,5692.0,126.75,126.85,126.71,126.82,5692.0
2015-12-31 15:25:00,126.8,126.93,126.79,126.91,8483.0,126.8,126.93,126.79,126.91,8483.0
2015-12-31 15:30:00,126.9,127.08,126.88,127.08,9023.0,126.9,127.08,126.88,127.08,9023.0
2015-12-31 15:35:00,127.08,127.19,126.97,127.19,12013.0,127.08,127.19,126.97,127.19,12013.0
2015-12-31 15:40:00,127.23,127.24,127.02,127.13,11950.0,127.23,127.24,127.02,127.13,11950.0
2015-12-31 15:45:00,127.07,127.12,126.86,126.87,13900.0,127.07,127.12,126.86,126.87,13900.0
2015-12-31 15:50:00,126.62,126.86,126.4,126.47,48494.0,126.62,126.86,126.4,126.47,48494.0
2015-12-31 15:55:00,126.42,126.43,125.79,125.83,94968.0,126.42,126.43,125.79,125.83,94968.0
2016-01-04 09:30:00,123.03,123.87,122.62,123.0,25157.0,123.03,123.87,122.62,123.0,25157.0
2016-01-04 09:35:00,123.26,123.49,122.01,122.06,52667.0,123.26,123.49,122.01,122.06,52667.0
2016-01-04 09:40:00,122.02,122.88,121.78,122.3,33370.0,122.02,122.88,121.78,122.3,33370.0
2016-01-04 09:45:00,122.41,122.74,121.03,121.81,28117.0,122.41,122.74,121.03,121.81,28117.0
2016-01-04 09:50:00,121.54,122.69,121.16,121.34,27405.0,121.54,122.69,121.16,121.34,27405.0
2016-01-04 09:55:00,121.3,123.11,121.26,122.0,37770.0,121.3,123.11,121.26,122.0,37770.0
2016-01-04 10:00:00,122.0,122.16,121.66,121.86,55508.0,122.0,122.16,121.66,121.86,55508.0
2016-01-04 10:05:00,121.72,122.29,121.57,122.02,44356.0,121.72,122.29,121.57,122.02,44356.0
2016-01-04 10:10:00,122.14,122.4,121.52,122.4,39295.0,122.14,122.4,121.52,122.4,39295.0
2016-01-04 10:15:00,122.4,122.73,122.15,122.73,8700.0,122.4,122.73,122.15,122.73,8700.0
2016-01-04 10:20:00,122.81,123.4,121.99,122.59,16308.0,122.81,123.4,121.99,122.59,16308.0
2016-01-04 10:25:00,122.59,123.17,122.52,122.66,11758.0,122.59,123.17,122.52,122.66,11758.0
2016-01-04 10:30:00,122.76,123.16,122.37,122.58,18838.0,122.76,123.16,122.37,122.58,18838.0
2016-01-04 10:35:00,122.54,123.03,122.08,123.03,9505.0,122.54,123.03,122.08,123.03,9505.0
2016-01-04 10:40:00,122.79,122.88,122.21,122.79,9261.0,122.79,122.88,122.21,122.79,9261.0
2016-01-04 10:45:00,123.02,123.2,122.54,122.54,31142.0,123.02,123.2,122.54,122.54,31142.0
2016-01-04 10:50:00,122.53,122.9,122.25,122.62,9200.0,122.53,122.9,122.25,122.62,9200.0
2016-01-04 10:55:00,122.67,122.98,122.35,122.57,16347.0,122.67,122.98,122.35,122.57,16347.0
2016-01-04 11:00:00,122.32,122.45,121.77,121.89,31798.0,122.32,122.45,121.77,121.89,31798.0
2016-01-04 11:05:00,121.96,122.06,121.49,121.68,29335.0,121.96,122.06,121.49,121.68,29335.0
2016-01-04 11:10:00,121.47,121.62,121.14,121.33,20101.0,121.47,121.62,121.14,121.33,20101.0
2016-01-04 11:15:00,121.43,121.83,121.24,121.64,53912.0,121.43,121.83,121.24,121.64,53912.0
2016-01-04 11:20:00,121.68,122.26,121.64,122.14,13344.0,121.68,122.26,121.64,122.14,13344.0
2016-01-04 11:25:00,122.14,122.14,121.64,121.81,29593.0,122.14,122.14,121.64,121.81,29593.0
2016-01-04 11:30:00,121.81,121.94,121.52,121.94,15221.0,121.81,121.94,121.52,121.94,15221.0
2016-01-04 11:35:00,122.03,122.36,121.75,122.36,22100.0,122.03,122.36,121.75,122.36,22100.0
2016-01-04 11:40:00,122.35,122.5,121.96,121.97,9150.0,122.35,122.5,121.96,121.97,9150.0
2016-01-04 11:45:00,122.0,122.13,121.85,122.02,27549.0,122.0,122.13,121.85,122.02,27549.0
2016-01-04 11:50:00,122.02,122.39,121.82,122.0,25256.0,122.02,122.39,121.82,122.0,25256.0
2016-01-04 11:55:00,122.04,122.21,121.92,122.07,14000.0,122.04,122.21,121.92,122.07,14000.0
2016-01-04 12:00:00,122.12,122.12,121.86,122.06,4855.0,122.12,122.12,121.86,122.06,4855.0
2016-01-04 12:05:00,122.03,122.54,121.94,122.11,18371.0,122.03,122.54,121.94,122.11,18371.0
2016-01-04 12:10:00,122.24,122.32,122.0,122.04,7481.0,122.24,122.32,122.0,122.04,7481.0
2016-01-04 12:15:00,122.13,122.16,121.88,122.06,10069.0,122.13,122.16,121.88,122.06,10069.0
2016-01-04 12:20:00,121.98,122.21,121.87,121.97,38593.0,121.98,122.21,121.87,121.97,38593.0
2016-01-04 12:25:00,122.0,122.08,121.75,121.8,14300.0,122.0,122.08,121.75,121.8,14300.0
2016-01-04 12:30:00,121.84,121.86,121.3,121.45,9636.0,121.84,121.86,121.3,121.45,9636.0
2016-01-04 12:35:00,121.38,121.39,121.12,121.22,4502.0,121.38,121.39,121.12,121.22,4502.0
2016-01-04 12:40:00,121.31,121.46,121.13,121.41,10300.0,121.31,121.46,121.13,121.41,10300.0
2016-01-04 12:45:00,121.42,121.67,121.41,121.51,6950.0,121.42,121.67,121.41,121.51,6950.0
2016-01-04 12:50:00,121.54,121.69,121.4,121.65,15000.0,121.54,121.69,121.4,121.65,15000.0
2016-01-04 12:55:00,121.65,121.73,121.45,121.73,9000.0,121.65,121.73,121.45,121.73,9000.0
2016-01-04 13:00:00,121.71,122.1,121.71,122.1,5700.0,121.71,122.1,121.71,122.1,5700.0
2016-01-04 13:05:00,122.06,122.33,121.82,122.25,11875.0,122.06,122.33,121.82,122.25,11875.0
2016-01-04 13:10:00,122.19,122.58,122.19,122.43,10000.0,122.19,122.58,122.19,122.43,10000.0
2016-01-04 13:15:00,122.51,123.06,122.46,122.85,19568.0,122.51,123.06,122.46,122.85,19568.0
2016-01-04 13:20:00,122.85,122.9,122.16,122.36,6115.0,122.85,122.9,122.16,122.36,6115.0
2016-01-04 13:25:00,122.41,122.45,122.0,122.19,7614.0,122.41,122.45,122.0,122.19,7614.0
2016-01-04 13:30:00,122.12,122.17,121.96,122.06,35475.0,122.12,122.17,121.96,122.06,35475.0
2016-01-04 13:35:00,122.0,122.43,122.0,122.42,7080.0,122.0,122.43,122.0,122.42,7080.0
2016-01-04 13:40:00,122.39,122.51,122.17,122.51,5450.0,122.39,122.51,122.17,122.51,5450.0
2016-01-04 13:45:00,122.65,122.86,122.45,122.45,7400.0,122.65,122.86,122.45,122.45,7400.0
2016-01-04 13:50:00,122.43,122.77,122.42,122.42,6826.0,122.43,122.77,122.42,122.42,6826.0
2016-01-04 13:55:00,122.45,122.66,122.38,122.57,11475.0,122.45,122.66,122.38,122.57,11475.0
2016-01-04 14:00:00,122.58,122.71,122.3,122.37,18094.0,122.58,122.71,122.3,122.37,18094.0
2016-01-04 14:05:00,122.37,122.51,122.15,122.49,19450.0,122.37,122.51,122.15,122.49,19450.0
2016-01-04 14:10:00,122.45,122.55,122.29,122.55,14848.0,122.45,122.55,122.29,122.55,14848.0
2016-01-04 14:15:00,122.51,122.6,122.13,122.53,13272.0,122.51,122.6,122.13,122.53,13272.0
2016-01-04 14:20:00,122.54,122.75,122.3,122.5,20896.0,122.54,122.75,122.3,122.5,20896.0
2016-01-04 14:25:00,122.46,122.62,122.31,122.31,8609.0,122.46,122.62,122.31,122.31,8609.0
2016-01-04 14:30:00,122.35,122.36,122.07,122.16,9500.0,122.35,122.36,122.07,122.16,9500.0
2016-01-04 14:35:00,122.02,122.16,121.83,122.1,30525.0,122.02,122.16,121.83,122.1,30525.0
2016-01-04 14:40:00,122.06,122.06,121.9,122.01,31308.0,122.06,122.06,121.9,122.01,31308.0
2016-01-04 14:45:00,122.05,122.07,121.85,121.93,57466.0,122.05,122.07,121.85,121.93,57466.0
2016-01-04 14:50:00,121.97,122.07,121.82,121.93,30449.0,121.97,122.07,121.82,121.93,30449.0
2016-01-04 14:55:00,122.02,122.45,122.02,122.4,12538.0,122.02,122.45,122.02,122.4,12538.0
2016-01-04 15:00:00,122.35,122.39,122.05,122.19,22843.0,122.35,122.39,122.05,122.19,22843.0
2016-01-04 15:05:00,122.12,122.44,122.06,122.24,20316.0,122.12,122.44,122.06,122.24,20316.0
2016-01-04 15:10:00,122.27,122.38,122.1,122.19,17333.0,122.27,122.38,122.1,122.19,17333.0
2016-01-04 15:15:00,122.15,122.24,122.0,122.14,18906.0,122.15,122.24,122.0,122.14,18906.0
2016-01-04 15:20:00,122.16,122.16,121.53,121.53,13000.0,122.16,122.16,121.53,121.53,13000.0
2016-01-04 15:25:00,121.62,121.74,121.35,121.36,17917.0,121.62,121.74,121.35,121.36,17917.0
2016-01-04 15:30:00,121.36,121.86,121.36,121.69,17499.0,121.36,121.86,121.36,121.69,17499.0
2016-01-04 15:35:00,121.74,122.02,121.61,121.88,42631.0,121.74,122.02,121.61,121.88,42631.0
2016-01-04 15:40:00,121.97,122.38,121.95,122.38,15723.0,121.97,122.38,121.95,122.38,15723.0
2016-01-04 15:45:00,122.34,122.56,122.12,122.56,19841.0,122.34,122.56,122.12,122.56,19841.0
2016-01-04 15:50:00,122.71,122.91,122.35,122.51,36881.0,122.71,122.91,122.35,122.51,36881.0
2016-01-04 15:55:00,122.51,123.03,122.51,122.9,133406.0,122.51,123.03,122.51,122.9,133406.0
2016-01-05 09:30:00,123.89,124.96,121.92,124.51,29549.0,123.89,124.96,121.92,124.51,29549.0
2016-01-05 09:35:00,124.53,124.62,123.29,123.37,16850.0,124.53,124.62,123.29,123.37,16850.0
2016-01-05 09:40:00,123.44,123.94,123.31,123.56,9498.0,123.44,123.94,123.31,123.56,9498.0
2016-01-05 09:45:00,123.55,123.8,122.97,123.25,20030.0,123.55,123.8,122.97,123.25,20030.0
2016-01-05 09:50:00,123.18,124.12,123.18,124.03,12820.0,123.18,124.12,123.18,124.03,12820.0
2016-01-05 09:55:00,124.16,124.26,123.32,123.66,15230.0,124.16,124.26,123.32,123.66,15230.0
2016-01-05 10:00:00,123.72,124.25,123.43,123.74,15750.0,123.72,124.25,123.43,123.74,15750.0
2016-01-05 10:05:00,123.72,124.21,123.67,123.96,16936.0,123.72,124.21,123.67,123.96,16936.0
2016-01-05 10:10:00,123.94,124.35,123.93,124.13,15666.0,123.94,124.35,123.93,124.13,15666.0
2016-01-05 10:15:00,124.13,124.24,123.69,123.69,11638.0,124.13,124.24,123.69,123.69,11638.0
2016-01-05 10:20:00,123.71,123.79,123.26,123.39,6191.0,123.71,123.79,123.26,123.39,6191.0
2016-01-05 10:25:00,123.42,123.9,123.42,123.62,12178.0,123.42,123.9,123.42,123.62,12178.0
2016-01-05 10:30:00,123.62,123.81,123.35,123.35,10253.0,123.62,123.81,123.35,123.35,10253.0
2016-01-05 10:35:00,123.29,123.8,123.14,123.6,13606.0,123.29,123.8,123.14,123.6,13606.0
2016-01-05 10:40:00,123.62,123.68,123.07,123.07,19861.0,123.62,123.68,123.07,123.07,19861.0
2016-01-05 10:45:00,123.08,123.26,123.03,123.25,7800.0,123.08,123.26,123.03,123.25,7800.0
2016-01-05 10:50:00,123.47,123.64,123.27,123.55,4750.0,123.47,123.64,123.27,123.55,4750.0
2016-01-05 10:55:00,123.45,123.6,123.28,123.28,10477.0,123.45,123.6,123.28,123.28,10477.0
2016-01-05 11:00:00,123.21,123.46,123.02,123.06,4550.0,123.21,123.46,123.02,123.06,4550.0
2016-01-05 11:05:00,123.08,123.36,122.97,122.97,9700.0,123.08,123.36,122.97,122.97,9700.0
2016-01-05 11:10:00,123.02,123.17,122.83,122.83,7837.0,123.02,123.17,122.83,122.83,7837.0
2016-01-05 11:15:00,122.86,123.01,122.58,122.58,8382.0,122.86,123.01,122.58,122.58,8382.0
2016-01-05 11:20:00,122.59,122.89,122.58,122.62,7953.0,122.59,122.89,122.58,122.62,7953.0
2016-01-05 11:25:00,122.64,123.17,122.64,122.75,8101.0,122.64,123.17,122.64,122.75,8101.0
2016-01-05 11:30:00,122.82,123.01,122.75,122.79,8650.0,122.82,123.01,122.75,122.79,8650.0
2016-01-05 11:35:00,122.84,122.98,122.8,122.83,6900.0,122.84,122.98,122.8,122.83,6900.0
2016-01-05 11:40:00,122.8,122.93,122.5,122.51,6096.0,122.8,122.93,122.5,122.51,6096.0
2016-01-05 11:45:00,122.44,122.45,122.25,122.27,6914.0,122.44,122.45,122.25,122.27,6914.0
2016-01-05 11:50:00,122.3,122.32,121.95,122.2,10086.0,122.3,122.32,121.95,122.2,10086.0
2016-01-05 11:55:00,122.21,122.27,121.93,122.04,18929.0,122.21,122.27,121.93,122.04,18929.0
2016-01-05 12:00:00,122.17,122.27,121.95,121.98,4213.0,122.17,122.27,121.95,121.98,4213.0
2016-01-05 12:05:00,121.99,122.2,121.92,122.01,12868.0,121.99,122.2,121.92,122.01,12868.0
2016-01-05 12:10:00,122.09,122.3,122.01,122.01,9115.0,122.09,122.3,122.01,122.01,9115.0
2016-01-05 12:15:00,122.0,122.2,121.9,122.2,16778.0,122.0,122.2,121.9,122.2,16778.0
2016-01-05 12:20:00,122.18,122.48,122.17,122.35,6092.0,122.18,122.48,122.17,122.35,6092.0
2016-01-05 12:25:00,122.42,122.61,122.29,122.38,10910.0,122.42,122.61,122.29,122.38,10910.0
2016-01-05 12:30:00,122.44,122.56,122.25,122.39,4600.0,122.44,122.56,122.25,122.39,4600.0
2016-01-05 12:35:00,122.44,122.54,122.19,122.54,4719.0,122.44,122.54,122.19,122.54,4719.0
2016-01-05 12:40:00,122.6,122.6,122.13,122.2,6597.0,122.6,122.6,122.13,122.2,6597.0
2016-01-05 12:45:00,122.16,122.21,121.98,121.98,4300.0,122.16,122.21,121.98,121.98,4300.0
2016-01-05 12:50:00,122.0,122.21,121.96,122.13,3519.0,122.0,122.21,121.96,122.13,3519.0
2016-01-05 12:55:00,122.15,122.48,122.15,122.42,3856.0,122.15,122.48,122.15,122.42,3856.0
2016-01-05 13:00:00,122.38,122.54,122.32,122.44,6500.0,122.38,122.54,122.32,122.44,6500.0
2016-01-05 13:05:00,122.6,122.66,122.44,122.52,4440.0,122.6,122.66,122.44,122.52,4440.0
2016-01-05 13:10:00,122.51,122.75,122.47,122.56,8193.0,122.51,122.75,122.47,122.56,8193.0
2016-01-05 13:15:00,122.66,122.71,122.49,122.53,5350.0,122.66,122.71,122.49,122.53,5350.0
2016-01-05 13:20:00,122.53,122.53,122.23,122.23,3800.0,122.53,122.53,122.23,122.23,3800.0
2016-01-05 13:25:00,122.29,122.76,122.23,122.76,4400.0,122.29,122.76,122.23,122.76,4400.0
2016-01-05 13:30:00,122.77,123.0,122.75,122.85,5145.0,122.77,123.0,122.75,122.85,5145.0
2016-01-05 13:35:00,122.85,123.17,122.85,123.14,6045.0,122.85,123.17,122.85,123.14,6045.0
2016-01-05 13:40:00,123.1,123.28,123.03,123.21,7000.0,123.1,123.28,123.03,123.21,7000.0
2016-01-05 13:45:00,123.24,123.55,123.24,123.52,3403.0,123.24,123.55,123.24,123.52,3403.0
2016-01-05 13:50:00,123.59,123.8,123.43,123.55,10521.0,123.59,123.8,123.43,123.55,10521.0
2016-01-05 13:55:00,123.64,123.66,123.35,123.45,4204.0,123.64,123.66,123.35,123.45,4204.0
2016-01-05 14:00:00,123.53,123.53,123.15,123.15,10512.0,123.53,123.53,123.15,123.15,10512.0
2016-01-05 14:05:00,123.13,123.26,122.93,123.16,10200.0,123.13,123.26,122.93,123.16,10200.0
2016-01-05 14:10:00,123.17,123.36,123.17,123.25,5600.0,123.17,123.36,123.17,123.25,5600.0
2016-01-05 14:15:00,123.28,123.32,123.15,123.15,5500.0,123.28,123.32,123.15,123.15,5500.0
2016-01-05 14:20:00,123.18,123.24,122.98,122.98,5872.0,123.18,123.24,122.98,122.98,5872.0
2016-01-05 14:25:00,122.98,123.2,122.97,123.05,9000.0,122.98,123.2,122.97,123.05,9000.0
2016-01-05 14:30:00,123.04,123.12,123.02,123.07,4100.0,123.04,123.12,123.02,123.07,4100.0
2016-01-05 14:35:00,123.07,123.13,122.94,122.94,8200.0,123.07,123.13,122.94,122.94,8200.0
2016-01-05 14:40:00,122.95,122.99,122.77,122.82,7031.0,122.95,122.99,122.77,122.82,7031.0
2016-01-05 14:45:00,122.81,122.89,122.58,122.61,13725.0,122.81,122.89,122.58,122.61,13725.0
2016-01-05 14:50:00,122.62,122.69,122.48,122.54,7802.0,122.62,122.69,122.48,122.54,7802.0
2016-01-05 14:55:00,122.53,122.57,122.34,122.46,5100.0,122.53,122.57,122.34,122.46,5100.0
2016-01-05 15:00:00,122.51,122.55,122.17,122.2,9186.0,122.51,122.55,122.17,122.2,9186.0
2016-01-05 15:05:00,122.17,122.24,122.07,122.11,8433.0,122.17,122.24,122.07,122.11,8433.0
2016-01-05 15:10:00,122.08,122.35,122.06,122.32,6327.0,122.08,122.35,122.06,122.32,6327.0
2016-01-05 15:15:00,122.36,122.42,122.24,122.27,10218.0,122.36,122.42,122.24,122.27,10218.0
2016-01-05 15:20:00,122.27,122.42,122.11,122.13,13005.0,122.27,122.42,122.11,122.13,13005.0
2016-01-05 15:25:00,122.08,122.73,122.06,122.68,22484.0,122.08,122.73,122.06,122.68,22484.0
2016-01-05 15:30:00,122.68,122.97,122.68,122.96,31494.0,122.68,122.97,122.68,122.96,31494.0
2016-01-05 15:35:00,122.99,123.13,122.73,122.87,14396.0,122.99,123.13,122.73,122.87,14396.0
2016-01-05 15:40:00,122.93,123.31,122.91,123.31,21865.0,122.93,123.31,122.91,123.31,21865.0
2016-01-05 15:45:00,123.34,123.42,123.09,123.38,34557.0,123.34,123.42,123.09,123.38,34557.0
2016-01-05 15:50:00,123.42,123.85,123.39,123.54,68108.0,123.42,123.85,123.39,123.54,68108.0
2016-01-05 15:55:00,123.55,123.84,123.34,123.45,102159.0,123.55,123.84,123.34,123.45,102159.0
2016-01-06 09:30:00,120.73,121.61,119.51,121.14,56252.0,120.73,121.61,119.51,121.14,56252.0
2016-01-06 09:35:00,121.1,121.66,120.67,121.4,33520.0,121.1,121.66,120.67,121.4,33520.0
2016-01-06 09:40:00,121.48,121.66,120.65,120.95,21977.0,121.48,121.66,120.65,120.95,21977.0
2016-01-06 09:45:00,120.85,121.21,120.8,121.0,15057.0,120.85,121.21,120.8,121.0,15057.0
2016-01-06 09:50:00,121.01,121.25,120.77,121.05,30749.0,121.01,121.25,120.77,121.05,30749.0
2016-01-06 09:55:00,121.09,121.44,120.88,121.44,30282.0,121.09,121.44,120.88,121.44,30282.0
2016-01-06 10:00:00,121.2,121.51,120.86,121.0,17328.0,121.2,121.51,120.86,121.0,17328.0
2016-01-06 10:05:00,121.06,121.29,120.84,121.08,27582.0,121.06,121.29,120.84,121.08,27582.0
2016-01-06 10:10:00,121.18,121.29,120.89,121.29,7200.0,121.18,121.29,120.89,121.29,7200.0
2016-01-06 10:15:00,121.32,122.28,121.32,122.14,25620.0,121.32,122.28,121.32,122.14,25620.0
2016-01-06 10:20:00,122.27,122.85,122.27,122.77,6150.0,122.27,122.85,122.27,122.77,6150.0
2016-01-06 10:25:00,122.82,123.17,122.76,123.01,15912.0,122.82,123.17,122.76,123.01,15912.0
2016-01-06 10:30:00,123.09,123.09,122.63,122.63,14477.0,123.09,123.09,122.63,122.63,14477.0
2016-01-06 10:35:00,122.7,122.87,122.54,122.56,7950.0,122.7,122.87,122.54,122.56,7950.0
2016-01-06 10:40:00,122.74,122.77,122.44,122.49,12260.0,122.74,122.77,122.44,122.49,12260.0
2016-01-06 10:45:00,122.5,122.56,122.13,122.26,12400.0,122.5,122.56,122.13,122.26,12400.0
2016-01-06 10:50:00,122.26,122.42,122.09,122.09,4230.0,122.26,122.42,122.09,122.09,4230.0
2016-01-06 10:55:00,122.22,122.54,122.16,122.46,7052.0,122.22,122.54,122.16,122.46,7052.0
2016-01-06 11:00:00,122.45,122.46,122.02,122.44,7000.0,122.45,122.46,122.02,122.44,7000.0
2016-01-06 11:05:00,122.43,122.43,122.02,122.02,7755.0,122.43,122.43,122.02,122.02,7755.0
2016-01-06 11:10:00,122.01,122.18,121.94,122.15,13464.0,122.01,122.18,121.94,122.15,13464.0
2016-01-06 11:15:00,122.1,122.41,121.97,122.2,14824.0,122.1,122.41,121.97,122.2,14824.0
2016-01-06 11:20:00,122.2,122.62,122.2,122.38,8431.0,122.2,122.62,122.2,122.38,8431.0
2016-01-06 11:25:00,122.46,122.75,122.3,122.64,8600.0,122.46,122.75,122.3,122.64,8600.0
2016-01-06 11:30:00,122.55,122.6,122.31,122.39,8100.0,122.55,122.6,122.31,122.39,8100.0
2016-01-06 11:35:00,122.44,122.78,122.3,122.71,8679.0,122.44,122.78,122.3,122.71,8679.0
2016-01-06 11:40:00,122.8,122.85,122.63,122.67,10400.0,122.8,122.85,122.63,122.67,10400.0
2016-01-06 11:45:00,122.57,122.69,122.3,122.56,10046.0,122.57,122.69,122.3,122.56,10046.0
2016-01-06 11:50:00,122.58,122.58,122.31,122.47,3700.0,122.58,122.58,122.31,122.47,3700.0
2016-01-06 11:55:00,122.35,122.5,122.05,122.13,9950.0,122.35,122.5,122.05,122.13,9950.0
2016-01-06 12:00:00,122.11,122.29,122.07,122.29,6000.0,122.11,122.29,122.07,122.29,6000.0
2016-01-06 12:05:00,122.2,122.26,121.95,122.15,11052.0,122.2,122.26,121.95,122.15,11052.0
2016-01-06 12:10:00,122.24,122.49,122.05,122.34,32447.0,122.24,122.49,122.05,122.34,32447.0
2016-01-06 12:15:00,122.38,122.41,121.97,122.02,27443.0,122.38,122.41,121.97,122.02,27443.0
2016-01-06 12:20:00,122.05,122.1,121.9,122.1,6015.0,122.05,122.1,121.9,122.1,6015.0
2016-01-06 12:25:00,122.1,122.1,121.85,121.97,15808.0,122.1,122.1,121.85,121.97,15808.0
2016-01-06 12:30:00,121.96,122.21,121.89,122.09,17568.0,121.96,122.21,121.89,122.09,17568.0
2016-01-06 12:35:00,122.13,122.36,122.0,122.24,3800.0,122.13,122.36,122.0,122.24,3800.0
2016-01-06 12:40:00,122.24,122.24,121.79,121.93,10071.0,122.24,122.24,121.79,121.93,10071.0
2016-01-06 12:45:00,121.91,122.07,121.71,121.71,5339.0,121.91,122.07,121.71,121.71,5339.0
2016-01-06 12:50:00,121.77,121.91,121.69,121.78,11000.0,121.77,121.91,121.69,121.78,11000.0
2016-01-06 12:55:00,121.77,121.98,121.76,121.95,9600.0,121.77,121.98,121.76,121.95,9600.0
2016-01-06 13:00:00,121.95,122.12,121.89,122.12,6700.0,121.95,122.12,121.89,122.12,6700.0
2016-01-06 13:05:00,122.19,122.22,121.9,121.99,13200.0,122.19,122.22,121.9,121.99,13200.0
2016-01-06 13:10:00,122.0,122.06,121.9,121.96,10100.0,122.0,122.06,121.9,121.96,10100.0
2016-01-06 13:15:00,121.91,122.07,121.88,121.98,14293.0,121.91,122.07,121.88,121.98,14293.0
2016-01-06 13:20:00,121.98,122.15,121.98,122.07,3087.0,121.98,122.15,121.98,122.07,3087.0
2016-01-06 13:25:00,122.09,122.14,121.93,121.95,11000.0,122.09,122.14,121.93,121.95,11000.0
2016-01-06 13:30:00,121.96,122.26,121.93,122.22,3028.0,121.96,122.26,121.93,122.22,3028.0
2016-01-06 13:35:00,122.19,122.44,122.13,122.14,5122.0,122.19,122.44,122.13,122.14,5122.0
2016-01-06 13:40:00,122.06,122.06,121.9,122.06,11765.0,122.06,122.06,121.9,122.06,11765.0
2016-01-06 13:45:00,122.11,122.11,121.92,122.0,14394.0,122.11,122.11,121.92,122.0,14394.0
2016-01-06 13:50:00,122.0,122.13,121.91,121.98,15129.0,122.0,122.13,121.91,121.98,15129.0
2016-01-06 13:55:00,121.99,122.05,121.92,122.0,16594.0,121.99,122.05,121.92,122.0,16594.0
2016-01-06 14:00:00,122.0,122.23,121.91,122.07,17363.0,122.0,122.23,121.91,122.07,17363.0
2016-01-06 14:05:00,122.03,122.1,121.92,122.1,13230.0,122.03,122.1,121.92,122.1,13230.0
2016-01-06 14:10:00,122.16,122.25,122.0,122.25,2000.0,122.16,122.25,122.0,122.25,2000.0
2016-01-06 14:15:00,122.18,122.64,122.18,122.52,10000.0,122.18,122.64,122.18,122.52,10000.0
2016-01-06 14:20:00,122.56,122.57,121.96,121.98,12190.0,122.56,122.57,121.96,121.98,12190.0
2016-01-06 14:25:00,121.97,122.13,121.85,122.07,15637.0,121.97,122.13,121.85,122.07,15637.0
2016-01-06 14:30:00,121.95,122.04,121.73,121.85,32275.0,121.95,122.04,121.73,121.85,32275.0
2016-01-06 14:35:00,121.91,122.03,121.83,121.83,18225.0,121.91,122.03,121.83,121.83,18225.0
2016-01-06 14:40:00,121.92,121.92,121.4,121.5,12438.0,121.92,121.92,121.4,121.5,12438.0
2016-01-06 14:45:00,121.5,121.5,121.02,121.1,24735.0,121.5,121.5,121.02,121.1,24735.0
2016-01-06 14:50:00,121.01,121.23,120.87,121.18,34655.0,121.01,121.23,120.87,121.18,34655.0
2016-01-06 14:55:00,121.22,121.22,120.88,121.09,23707.0,121.22,121.22,120.88,121.09,23707.0
2016-01-06 15:00:00,121.01,121.22,120.99,121.17,22161.0,121.01,121.22,120.99,121.17,22161.0
2016-01-06 15:05:00,121.16,121.6,121.09,121.48,19959.0,121.16,121.6,121.09,121.48,19959.0
2016-01-06 15:10:00,121.47,121.58,121.38,121.55,26070.0,121.47,121.58,121.38,121.55,26070.0
2016-01-06 15:15:00,121.5,121.55,121.31,121.45,13573.0,121.5,121.55,121.31,121.45,13573.0
2016-01-06 15:20:00,121.42,121.96,121.42,121.96,17856.0,121.42,121.96,121.42,121.96,17856.0
2016-01-06 15:25:00,122.0,122.29,121.92,122.29,17297.0,122.0,122.29,121.92,122.29,17297.0
2016-01-06 15:30:00,122.24,122.61,122.2,122.57,10523.0,122.24,122.61,122.2,122.57,10523.0
2016-01-06 15:35:00,122.51,122.51,122.17,122.36,8125.0,122.51,122.51,122.17,122.36,8125.0
2016-01-06 15:40:00,122.35,122.52,122.17,122.3,18593.0,122.35,122.52,122.17,122.3,18593.0
2016-01-06 15:45:00,122.24,122.28,121.93,122.1,35076.0,122.24,122.28,121.93,122.1,35076.0
2016-01-06 15:50:00,122.14,122.18,121.86,122.16,53985.0,122.14,122.18,121.86,122.16,53985.0
2016-01-06 15:55:00,122.17,122.34,122.05,122.23,65981.0,122.17,122.34,122.05,122.23,65981.0
2016-01-07 09:30:00,119.01,119.12,117.0,118.67,74325.0,119.01,119.12,117.0,118.67,74325.0
2016-01-07 09:35:00,118.68,119.2,118.65,119.01,22855.0,118.68,119.2,118.65,119.01,22855.0
2016-01-07 09:40:00,119.06,119.82,118.97,119.45,30918.0,119.06,119.82,118.97,119.45,30918.0
2016-01-07 09:45:00,119.49,119.49,117.96,118.24,52982.0,119.49,119.49,117.96,118.24,52982.0
2016-01-07 09:50:00,118.39,118.5,117.8,117.98,24670.0,118.39,118.5,117.8,117.98,24670.0
2016-01-07 09:55:00,117.94,118.47,117.86,118.31,14071.0,117.94,118.47,117.86,118.31,14071.0
2016-01-07 10:00:00,118.28,118.44,117.81,117.91,11900.0,118.28,118.44,117.81,117.91,11900.0
2016-01-07 10:05:00,117.99,118.0,117.0,117.11,37184.0,117.99,118.0,117.0,117.11,37184.0
2016-01-07 10:10:00,117.02,117.25,116.56,117.03,30207.0,117.02,117.25,116.56,117.03,30207.0
2016-01-07 10:15:00,117.12,117.52,116.93,117.45,17835.0,117.12,117.52,116.93,117.45,17835.0
2016-01-07 10:20:00,117.5,117.88,117.15,117.15,12336.0,117.5,117.88,117.15,117.15,12336.0
2016-01-07 10:25:00,117.04,117.38,116.9,117.3,47067.0,117.04,117.38,116.9,117.3,47067.0
2016-01-07 10:30:00,117.23,118.29,117.23,118.28,32107.0,117.23,118.29,117.23,118.28,32107.0
2016-01-07 10:35:00,118.18,118.51,117.87,118.48,17173.0,118.18,118.51,117.87,118.48,17173.0
2016-01-07 10:40:00,118.49,118.57,117.74,117.82,16130.0,118.49,118.57,117.74,117.82,16130.0
2016-01-07 10:45:00,117.73,117.97,117.52,117.78,11213.0,117.73,117.97,117.52,117.78,11213.0
2016-01-07 10:50:00,117.7,118.0,117.57,117.93,14541.0,117.7,118.0,117.57,117.93,14541.0
2016-01-07 10:55:00,118.0,118.31,117.78,118.06,10790.0,118.0,118.31,117.78,118.06,10790.0
2016-01-07 11:00:00,117.86,118.02,117.34,117.53,17898.0,117.86,118.02,117.34,117.53,17898.0
2016-01-07 11:05:00,117.62,117.67,117.15,117.24,23531.0,117.62,117.67,117.15,117.24,23531.0
2016-01-07 11:10:00,117.17,117.37,116.92,117.12,19686.0,117.17,117.37,116.92,117.12,19686.0
2016-01-07 11:15:00,117.1,117.11,116.76,116.82,24233.0,117.1,117.11,116.76,116.82,24233.0
2016-01-07 11:20:00,116.79,116.94,116.0,116.06,24191.0,116.79,116.94,116.0,116.06,24191.0
2016-01-07 11:25:00,116.1,116.22,115.65,115.71,17971.0,116.1,116.22,115.65,115.71,17971.0
2016-01-07 11:30:00,115.74,115.91,115.58,115.82,12904.0,115.74,115.91,115.58,115.82,12904.0
2016-01-07 11:35:00,115.71,115.73,115.47,115.69,15915.0,115.71,115.73,115.47,115.69,15915.0
2016-01-07 11:40:00,115.7,116.11,115.54,116.0,16292.0,115.7,116.11,115.54,116.0,16292.0
2016-01-07 11:45:00,115.95,115.95,115.65,115.67,70710.0,115.95,115.95,115.65,115.67,70710.0
2016-01-07 11:50:00,115.68,115.74,115.31,115.48,13816.0,115.68,115.74,115.31,115.48,13816.0
2016-01-07 11:55:00,115.51,115.51,115.26,115.48,11520.0,115.51,115.51,115.26,115.48,11520.0
2016-01-07 12:00:00,115.38,116.14,115.38,116.08,15003.0,115.38,116.14,115.38,116.08,15003.0
2016-01-07 12:05:00,116.12,116.2,115.8,116.0,7850.0,116.12,116.2,115.8,116.0,7850.0
2016-01-07 12:10:00,115.97,116.06,115.86,115.96,19500.0,115.97,116.06,115.86,115.96,19500.0
2016-01-07 12:15:00,116.05,116.4,116.0,116.19,12621.0,116.05,116.4,116.0,116.19,12621.0
2016-01-07 12:20:00,116.1,116.26,115.95,116.01,8394.0,116.1,116.26,115.95,116.01,8394.0
2016-01-07 12:25:00,115.98,116.03,115.8,115.8,18105.0,115.98,116.03,115.8,115.8,18105.0
2016-01-07 12:30:00,115.8,115.91,115.8,115.9,6101.0,115.8,115.91,115.8,115.9,6101.0
2016-01-07 12:35:00,115.83,115.89,115.45,115.5,10757.0,115.83,115.89,115.45,115.5,10757.0
2016-01-07 12:40:00,115.5,115.54,115.35,115.44,16987.0,115.5,115.54,115.35,115.44,16987.0
2016-01-07 12:45:00,115.39,115.56,115.32,115.46,7282.0,115.39,115.56,115.32,115.46,7282.0
2016-01-07 12:50:00,115.41,115.5,115.33,115.5,9600.0,115.41,115.5,115.33,115.5,9600.0
2016-01-07 12:55:00,115.37,115.62,115.35,115.45,9483.0,115.37,115.62,115.35,115.45,9483.0
2016-01-07 13:00:00,115.41,115.5,115.07,115.07,6525.0,115.41,115.5,115.07,115.07,6525.0
2016-01-07 13:05:00,115.07,115.07,114.61,114.65,43592.0,115.07,115.07,114.61,114.65,43592.0
2016-01-07 13:10:00,114.62,114.66,114.26,114.31,18413.0,114.62,114.66,114.26,114.31,18413.0
2016-01-07 13:15:00,114.32,114.35,114.1,114.16,15257.0,114.32,114.35,114.1,114.16,15257.0
2016-01-07 13:20:00,114.27,114.27,113.85,114.16,15030.0,114.27,114.27,113.85,114.16,15030.0
2016-01-07 13:25:00,114.16,114.68,114.16,114.65,28905.0,114.16,114.68,114.16,114.65,28905.0
2016-01-07 13:30:00,114.58,114.63,114.32,114.45,16111.0,114.58,114.63,114.32,114.45,16111.0
2016-01-07 13:35:00,114.46,114.57,114.05,114.1,18874.0,114.46,114.57,114.05,114.1,18874.0
2016-01-07 13:40:00,114.16,114.38,114.04,114.36,10299.0,114.16,114.38,114.04,114.36,10299.0
2016-01-07 13:45:00,114.33,114.36,114.01,114.36,13262.0,114.33,114.36,114.01,114.36,13262.0
2016-01-07 13:50:00,114.38,114.99,114.36,114.99,9668.0,114.38,114.99,114.36,114.99,9668.0
2016-01-07 13:55:00,114.98,115.03,114.78,114.79,13033.0,114.98,115.03,114.78,114.79,13033.0
2016-01-07 14:00:00,114.86,114.95,114.7,114.83,22300.0,114.86,114.95,114.7,114.83,22300.0
2016-01-07 14:05:00,114.84,115.06,114.82,114.98,29370.0,114.84,115.06,114.82,114.98,29370.0
2016-01-07 14:10:00,114.95,115.28,114.91,115.23,23244.0,114.95,115.28,114.91,115.23,23244.0
2016-01-07 14:15:00,115.28,115.65,115.18,115.64,19429.0,115.28,115.65,115.18,115.64,19429.0
2016-01-07 14:20:00,115.68,115.99,115.65,115.91,17562.0,115.68,115.99,115.65,115.91,17562.0
2016-01-07 14:25:00,115.9,115.99,115.82,115.92,22336.0,115.9,115.99,115.82,115.92,22336.0
2016-01-07 14:30:00,115.97,116.06,115.84,115.94,25320.0,115.97,116.06,115.84,115.94,25320.0
2016-01-07 14:35:00,116.02,116.16,115.86,116.08,39137.0,116.02,116.16,115.86,116.08,39137.0
2016-01-07 14:40:00,116.0,116.22,115.91,116.19,27192.0,116.0,116.22,115.91,116.19,27192.0
2016-01-07 14:45:00,116.19,116.54,116.05,116.5,18516.0,116.19,116.54,116.05,116.5,18516.0
2016-01-07 14:50:00,116.46,116.75,116.42,116.64,18006.0,116.46,116.75,116.42,116.64,18006.0
2016-01-07 14:55:00,116.74,116.8,116.38,116.43,25487.0,116.74,116.8,116.38,116.43,25487.0
2016-01-07 15:00:00,116.38,116.43,115.9,116.0,29785.0,116.38,116.43,115.9,116.0,29785.0
2016-01-07 15:05:00,116.02,116.15,115.92,116.15,8647.0,116.02,116.15,115.92,116.15,8647.0
2016-01-07 15:10:00,116.15,116.21,115.72,115.86,10535.0,116.15,116.21,115.72,115.86,10535.0
2016-01-07 15:15:00,115.79,115.92,115.6,115.75,13085.0,115.79,115.92,115.6,115.75,13085.0
2016-01-07 15:20:00,115.74,115.74,115.48,115.66,15263.0,115.74,115.74,115.48,115.66,15263.0
2016-01-07 15:25:00,115.6,115.65,115.29,115.33,11010.0,115.6,115.65,115.29,115.33,11010.0
2016-01-07 15:30:00,115.38,115.66,115.33,115.63,20591.0,115.38,115.66,115.33,115.63,20591.0
2016-01-07 15:35:00,115.63,116.17,115.56,116.08,9910.0,115.63,116.17,115.56,116.08,9910.0
2016-01-07 15:40:00,116.05,116.11,115.63,115.63,18125.0,116.05,116.11,115.63,115.63,18125.0
2016-01-07 15:45:00,115.6,115.97,115.48,115.91,42237.0,115.6,115.97,115.48,115.91,42237.0
2016-01-07 15:50:00,115.85,115.91,115.26,115.65,109048.0,115.85,115.91,115.26,115.65,109048.0
2016-01-07 15:55:00,115.64,115.87,114.93,114.97,139714.0,115.64,115.87,114.93,114.97,139714.0
2016-01-08 09:30:00,115.68,116.82,115.41,116.59,52632.0,115.68,116.82,115.41,116.59,52632.0
2016-01-08 09:35:00,116.44,117.09,116.35,116.72,23943.0,116.44,117.09,116.35,116.72,23943.0
2016-01-08 09:40:00,116.61,117.11,116.37,116.82,16755.0,116.61,117.11,116.37,116.82,16755.0
2016-01-08 09:45:00,116.6,116.98,116.43,116.56,8900.0,116.6,116.98,116.43,116.56,8900.0
2016-01-08 09:50:00,116.54,116.59,115.88,116.23,18108.0,116.54,116.59,115.88,116.23,18108.0
2016-01-08 09:55:00,116.17,116.29,115.9,115.98,12972.0,116.17,116.29,115.9,115.98,12972.0
2016-01-08 10:00:00,115.94,116.01,115.53,115.57,34105.0,115.94,116.01,115.53,115.57,34105.0
2016-01-08 10:05:00,115.52,115.6,114.64,114.64,23138.0,115.52,115.6,114.64,114.64,23138.0
2016-01-08 10:10:00,114.66,114.78,114.37,114.56,20635.0,114.66,114.78,114.37,114.56,20635.0
2016-01-08 10:15:00,114.68,115.02,114.47,114.95,17005.0,114.68,115.02,114.47,114.95,17005.0
2016-01-08 10:20:00,114.85,115.16,114.78,114.78,7863.0,114.85,115.16,114.78,114.78,7863.0
2016-01-08 10:25:00,115.03,115.51,115.01,115.51,5542.0,115.03,115.51,115.01,115.51,5542.0
2016-01-08 10:30:00,115.51,116.28,115.4,116.09,24271.0,115.51,116.28,115.4,116.09,24271.0
2016-01-08 10:35:00,116.08,116.17,115.37,115.4,12465.0,116.08,116.17,115.37,115.4,12465.0
2016-01-08 10:40:00,115.47,116.04,115.39,115.78,23318.0,115.47,116.04,115.39,115.78,23318.0
2016-01-08 10:45:00,115.81,115.98,115.67,115.88,8865.0,115.81,115.98,115.67,115.88,8865.0
2016-01-08 10:50:00,115.8,115.83,115.15,115.15,9210.0,115.8,115.83,115.15,115.15,9210.0
2016-01-08 10:55:00,115.1,115.16,114.74,114.74,11151.0,115.1,115.16,114.74,114.74,11151.0
2016-01-08 11:00:00,114.7,115.29,114.68,115.04,13771.0,114.7,115.29,114.68,115.04,13771.0
2016-01-08 11:05:00,114.99,115.12,114.64,114.73,10538.0,114.99,115.12,114.64,114.73,10538.0
2016-01-08 11:10:00,114.98,115.03,114.46,114.5,3887.0,114.98,115.03,114.46,114.5,3887.0
2016-01-08 11:15:00,114.49,114.49,113.88,113.96,8049.0,114.49,114.49,113.88,113.96,8049.0
2016-01-08 11:20:00,114.0,114.29,113.89,114.14,7584.0,114.0,114.29,113.89,114.14,7584.0
2016-01-08 11:25:00,114.06,114.2,113.8,113.85,22408.0,114.06,114.2,113.8,113.85,22408.0
2016-01-08 11:30:00,113.85,113.85,113.14,113.27,13344.0,113.85,113.85,113.14,113.27,13344.0
2016-01-08 11:35:00,113.25,113.41,112.92,112.96,18298.0,113.25,113.41,112.92,112.96,18298.0
2016-01-08 11:40:00,112.95,112.95,112.16,112.62,26557.0,112.95,112.95,112.16,112.62,26557.0
2016-01-08 11:45:00,112.6,112.7,112.15,112.24,21065.0,112.6,112.7,112.15,112.24,21065.0
2016-01-08 11:50:00,112.22,112.31,111.7,112.14,37958.0,112.22,112.31,111.7,112.14,37958.0
2016-01-08 11:55:00,112.14,112.84,112.14,112.8,49726.0,112.14,112.84,112.14,112.8,49726.0
2016-01-08 12:00:00,112.76,113.2,112.62,112.74,16544.0,112.76,113.2,112.62,112.74,16544.0
2016-01-08 12:05:00,112.77,112.99,112.64,112.71,9430.0,112.77,112.99,112.64,112.71,9430.0
2016-01-08 12:10:00,112.77,113.02,112.75,112.95,10590.0,112.77,113.02,112.75,112.95,10590.0
2016-01-08 12:15:00,112.95,113.25,112.79,112.98,21432.0,112.95,113.25,112.79,112.98,21432.0
2016-01-08 12:20:00,113.13,113.13,112.9,113.01,6228.0,113.13,113.13,112.9,113.01,6228.0
2016-01-08 12:25:00,113.06,113.53,113.0,113.07,21640.0,113.06,113.53,113.0,113.07,21640.0
2016-01-08 12:30:00,113.18,113.18,112.85,112.94,12919.0,113.18,113.18,112.85,112.94,12919.0
2016-01-08 12:35:00,112.94,113.38,112.93,112.93,7871.0,112.94,113.38,112.93,112.93,7871.0
2016-01-08 12:40:00,112.88,112.94,112.43,112.43,11350.0,112.88,112.94,112.43,112.43,11350.0
2016-01-08 12:45:00,112.4,112.68,112.39,112.54,11178.0,112.4,112.68,112.39,112.54,11178.0
2016-01-08 12:50:00,112.52,112.85,112.42,112.85,8128.0,112.52,112.85,112.42,112.85,8128.0
2016-01-08 12:55:00,112.99,113.22,112.66,112.67,14118.0,112.99,113.22,112.66,112.67,14118.0
2016-01-08 13:00:00,112.6,112.81,112.57,112.66,6119.0,112.6,112.81,112.57,112.66,6119.0
2016-01-08 13:05:00,112.58,112.58,112.09,112.24,10738.0,112.58,112.58,112.09,112.24,10738.0
2016-01-08 13:10:00,112.2,112.34,112.06,112.17,9452.0,112.2,112.34,112.06,112.17,9452.0
2016-01-08 13:15:00,112.17,112.62,112.09,112.55,19279.0,112.17,112.62,112.09,112.55,19279.0
2016-01-08 13:20:00,112.54,112.71,111.95,112.03,22522.0,112.54,112.71,111.95,112.03,22522.0
2016-01-08 13:25:00,111.94,112.16,111.8,111.84,12902.0,111.94,112.16,111.8,111.84,12902.0
2016-01-08 13:30:00,111.92,111.92,111.63,111.78,11550.0,111.92,111.92,111.63,111.78,11550.0
2016-01-08 13:35:00,111.86,112.33,111.86,112.31,11645.0,111.86,112.33,111.86,112.31,11645.0
2016-01-08 13:40:00,112.37,112.84,112.34,112.84,26935.0,112.37,112.84,112.34,112.84,26935.0
2016-01-08 13:45:00,112.75,112.75,112.17,112.18,16868.0,112.75,112.75,112.17,112.18,16868.0
2016-01-08 13:50:00,112.15,112.26,111.85,111.91,18949.0,112.15,112.26,111.85,111.91,18949.0
2016-01-08 13:55:00,111.91,111.93,111.6,111.83,50794.0,111.91,111.93,111.6,111.83,50794.0
2016-01-08 14:00:00,111.89,112.07,111.84,111.85,13411.0,111.89,112.07,111.84,111.85,13411.0
2016-01-08 14:05:00,111.85,111.87,111.4,111.41,22132.0,111.85,111.87,111.4,111.41,22132.0
2016-01-08 14:10:00,111.36,111.47,111.09,111.09,19085.0,111.36,111.47,111.09,111.09,19085.0
2016-01-08 14:15:00,111.07,111.23,110.99,111.1,24220.0,111.07,111.23,110.99,111.1,24220.0
2016-01-08 14:20:00,111.06,111.3,110.88,110.94,18796.0,111.06,111.3,110.88,110.94,18796.0
2016-01-08 14:25:00,110.97,111.05,110.66,110.88,13579.0,110.97,111.05,110.66,110.88,13579.0
2016-01-08 14:30:00,110.83,111.49,110.83,111.41,4100.0,110.83,111.49,110.83,111.41,4100.0
2016-01-08 14:35:00,111.34,111.61,111.34,111.53,15602.0,111.34,111.61,111.34,111.53,15602.0
2016-01-08 14:40:00,111.53,111.98,111.28,111.98,10121.0,111.53,111.98,111.28,111.98,10121.0
2016-01-08 14:45:00,111.93,112.0,111.78,111.95,8600.0,111.93,112.0,111.78,111.95,8600.0
2016-01-08 14:50:00,111.88,111.93,111.5,111.81,10207.0,111.88,111.93,111.5,111.81,10207.0
2016-01-08 14:55:00,111.8,111.8,111.37,111.49,9201.0,111.8,111.8,111.37,111.49,9201.0
2016-01-08 15:00:00,111.44,111.79,111.35,111.71,11346.0,111.44,111.79,111.35,111.71,11346.0
2016-01-08 15:05:00,111.73,112.09,111.62,112.07,16222.0,111.73,112.09,111.62,112.07,16222.0
2016-01-08 15:10:00,112.08,112.25,111.89,112.21,32730.0,112.08,112.25,111.89,112.21,32730.0
2016-01-08 15:15:00,112.21,112.41,112.19,112.23,13267.0,112.21,112.41,112.19,112.23,13267.0
2016-01-08 15:20:00,112.23,112.24,111.88,112.01,10400.0,112.23,112.24,111.88,112.01,10400.0
2016-01-08 15:25:00,111.97,112.06,111.78,111.88,13491.0,111.97,112.06,111.78,111.88,13491.0
2016-01-08 15:30:00,111.91,111.95,111.34,111.34,18035.0,111.91,111.95,111.34,111.34,18035.0
2016-01-08 15:35:00,111.34,111.5,111.09,111.38,18900.0,111.34,111.5,111.09,111.38,18900.0
2016-01-08 15:40:00,111.41,111.47,111.11,111.21,22016.0,111.41,111.47,111.11,111.21,22016.0
2016-01-08 15:45:00,111.14,111.3,110.82,110.88,22293.0,111.14,111.3,110.82,110.88,22293.0
2016-01-08 15:50:00,110.83,111.25,110.76,110.8,35998.0,110.83,111.25,110.76,110.8,35998.0
2016-01-08 15:55:00,110.83,111.02,110.55,110.71,62597.0,110.83,111.02,110.55,110.71,62597.0
2016-01-11 09:30:00,109.88,109.94,107.78,107.78,110706.0,109.88,109.94,107.78,107.78,110706.0
2016-01-11 09:35:00,107.76,107.94,105.3,105.74,164429.0,107.76,107.94,105.3,105.74,164429.0
2016-01-11 09:40:00,105.99,107.23,105.85,107.05,77851.0,105.99,107.23,105.85,107.05,77851.0
2016-01-11 09:45:00,106.98,107.4,106.0,106.0,75751.0,106.98,107.4,106.0,106.0,75751.0
2016-01-11 09:50:00,105.73,106.09,105.3,105.47,40687.0,105.73,106.09,105.3,105.47,40687.0
2016-01-11 09:55:00,105.32,106.37,105.32,105.91,44559.0,105.32,106.37,105.32,105.91,44559.0
2016-01-11 10:00:00,105.91,106.53,105.85,106.49,58389.0,105.91,106.53,105.85,106.49,58389.0
2016-01-11 10:05:00,106.51,107.0,106.0,106.41,42990.0,106.51,107.0,106.0,106.41,42990.0
2016-01-11 10:10:00,106.5,106.83,106.18,106.3,41047.0,106.5,106.83,106.18,106.3,41047.0
2016-01-11 10:15:00,106.33,106.49,105.47,106.49,54478.0,106.33,106.49,105.47,106.49,54478.0
2016-01-11 10:20:00,106.48,106.55,105.95,106.33,11351.0,106.48,106.55,105.95,106.33,11351.0
2016-01-11 10:25:00,106.34,106.51,105.89,106.37,20742.0,106.34,106.51,105.89,106.37,20742.0
2016-01-11 10:30:00,106.54,106.92,106.3,106.59,39791.0,106.54,106.92,106.3,106.59,39791.0
2016-01-11 10:35:00,106.7,107.29,106.57,107.2,35775.0,106.7,107.29,106.57,107.2,35775.0
2016-01-11 10:40:00,107.18,107.31,106.36,106.96,22939.0,107.18,107.31,106.36,106.96,22939.0
2016-01-11 10:45:00,106.7,106.7,105.46,106.44,33552.0,106.7,106.7,105.46,106.44,33552.0
2016-01-11 10:50:00,106.56,106.66,105.51,105.58,9642.0,106.56,106.66,105.51,105.58,9642.0
2016-01-11 10:55:00,105.63,105.91,104.88,105.29,28470.0,105.63,105.91,104.88,105.29,28470.0
2016-01-11 11:00:00,105.37,105.76,104.94,105.76,44934.0,105.37,105.76,104.94,105.76,44934.0
2016-01-11 11:05:00,105.79,106.74,105.51,106.54,17407.0,105.79,106.74,105.51,106.54,17407.0
2016-01-11 11:10:00,106.61,106.78,105.92,106.1,18546.0,106.61,106.78,105.92,106.1,18546.0
2016-01-11 11:15:00,106.02,106.4,105.71,106.18,8548.0,106.02,106.4,105.71,106.18,8548.0
2016-01-11 11:20:00,106.04,106.04,105.46,105.75,18972.0,106.04,106.04,105.46,105.75,18972.0
2016-01-11 11:25:00,105.54,105.65,105.27,105.57,8011.0,105.54,105.65,105.27,105.57,8011.0
2016-01-11 11:30:00,105.51,105.59,105.04,105.14,21306.0,105.51,105.59,105.04,105.14,21306.0
2016-01-11 11:35:00,105.03,105.89,104.95,105.78,19690.0,105.03,105.89,104.95,105.78,19690.0
2016-01-11 11:40:00,105.72,106.48,105.72,106.19,9797.0,105.72,106.48,105.72,106.19,9797.0
2016-01-11 11:45:00,106.17,106.53,106.09,106.48,20204.0,106.17,106.53,106.09,106.48,20204.0
2016-01-11 11:50:00,106.49,107.15,106.32,106.65,16289.0,106.49,107.15,106.32,106.65,16289.0
2016-01-11 11:55:00,106.65,106.8,106.4,106.41,12033.0,106.65,106.8,106.4,106.41,12033.0
2016-01-11 12:00:00,106.47,106.61,106.16,106.43,8087.0,106.47,106.61,106.16,106.43,8087.0
2016-01-11 12:05:00,106.43,106.68,106.27,106.37,12014.0,106.43,106.68,106.27,106.37,12014.0
2016-01-11 12:10:00,106.45,106.66,106.29,106.38,8572.0,106.45,106.66,106.29,106.38,8572.0
2016-01-11 12:15:00,106.27,106.34,105.63,105.86,27206.0,106.27,106.34,105.63,105.86,27206.0
2016-01-11 12:20:00,105.79,106.01,105.55,105.7,15676.0,105.79,106.01,105.55,105.7,15676.0
2016-01-11 12:25:00,105.63,105.76,105.4,105.43,11231.0,105.63,105.76,105.4,105.43,11231.0
2016-01-11 12:30:00,105.42,105.97,105.41,105.64,4680.0,105.42,105.97,105.41,105.64,4680.0
2016-01-11 12:35:00,105.58,105.85,105.45,105.59,10535.0,105.58,105.85,105.45,105.59,10535.0
2016-01-11 12:40:00,105.67,105.96,105.59,105.92,7900.0,105.67,105.96,105.59,105.92,7900.0
2016-01-11 12:45:00,105.83,105.91,105.7,105.78,8201.0,105.83,105.91,105.7,105.78,8201.0
2016-01-11 12:50:00,105.64,105.8,105.23,105.23,40006.0,105.64,105.8,105.23,105.23,40006.0
2016-01-11 12:55:00,105.19,105.35,105.0,105.0,7384.0,105.19,105.35,105.0,105.0,7384.0
2016-01-11 13:00:00,105.01,105.35,104.88,105.21,23424.0,105.01,105.35,104.88,105.21,23424.0
2016-01-11 13:05:00,105.13,105.26,104.75,105.0,12709.0,105.13,105.26,104.75,105.0,12709.0
2016-01-11 13:10:00,104.91,105.05,104.34,104.35,27081.0,104.91,105.05,104.34,104.35,27081.0
2016-01-11 13:15:00,104.42,104.79,104.34,104.54,16594.0,104.42,104.79,104.34,104.54,16594.0
2016-01-11 13:20:00,104.52,104.64,104.19,104.19,14924.0,104.52,104.64,104.19,104.19,14924.0
2016-01-11 13:25:00,104.15,104.15,103.67,103.73,26190.0,104.15,104.15,103.67,103.73,26190.0
2016-01-11 13:30:00,103.75,104.01,103.47,103.62,14059.0,103.75,104.01,103.47,103.62,14059.0
2016-01-11 13:35:00,103.67,103.67,102.86,103.02,24025.0,103.67,103.67,102.86,103.02,24025.0
2016-01-11 13:40:00,102.9,103.09,102.54,102.81,65868.0,102.9,103.09,102.54,102.81,65868.0
2016-01-11 13:45:00,102.82,102.96,102.3,102.32,16326.0,102.82,102.96,102.3,102.32,16326.0
2016-01-11 13:50:00,102.29,102.3,101.87,102.18,36040.0,102.29,102.3,101.87,102.18,36040.0
2016-01-11 13:55:00,102.25,102.79,102.25,102.74,35349.0,102.25,102.79,102.25,102.74,35349.0
2016-01-11 14:00:00,102.73,103.17,102.43,103.13,61865.0,102.73,103.17,102.43,103.13,61865.0
2016-01-11 14:05:00,103.03,103.97,103.03,103.89,28996.0,103.03,103.97,103.03,103.89,28996.0
2016-01-11 14:10:00,103.89,104.22,103.47,103.74,56840.0,103.89,104.22,103.47,103.74,56840.0
2016-01-11 14:15:00,103.62,104.13,103.5,104.08,38698.0,103.62,104.13,103.5,104.08,38698.0
2016-01-11 14:20:00,104.05,104.2,103.77,103.89,15795.0,104.05,104.2,103.77,103.89,15795.0
2016-01-11 14:25:00,103.88,104.03,103.38,103.91,30203.0,103.88,104.03,103.38,103.91,30203.0
2016-01-11 14:30:00,103.94,104.14,103.77,103.77,30794.0,103.94,104.14,103.77,103.77,30794.0
2016-01-11 14:35:00,103.64,103.77,103.11,103.58,19913.0,103.64,103.77,103.11,103.58,19913.0
2016-01-11 14:40:00,103.55,103.64,103.16,103.16,28992.0,103.55,103.64,103.16,103.16,28992.0
2016-01-11 14:45:00,103.18,103.25,102.57,102.57,20957.0,103.18,103.25,102.57,102.57,20957.0
2016-01-11 14:50:00,102.51,102.88,102.18,102.23,23780.0,102.51,102.88,102.18,102.23,23780.0
2016-01-11 14:55:00,102.3,102.7,102.25,102.37,39383.0,102.3,102.7,102.25,102.37,39383.0
2016-01-11 15:00:00,102.38,102.71,102.37,102.46,20416.0,102.38,102.71,102.37,102.46,20416.0
2016-01-11 15:05:00,102.46,102.69,102.11,102.49,32603.0,102.46,102.69,102.11,102.49,32603.0
2016-01-11 15:10:00,102.48,102.56,101.98,101.98,44801.0,102.48,102.56,101.98,101.98,44801.0
2016-01-11 15:15:00,102.0,102.0,101.49,101.79,32118.0,102.0,102.0,101.49,101.79,32118.0
2016-01-11 15:20:00,101.81,102.79,101.75,102.79,49899.0,101.81,102.79,101.75,102.79,49899.0
2016-01-11 15:25:00,102.73,103.62,102.6,103.6,39309.0,102.73,103.62,102.6,103.6,39309.0
2016-01-11 15:30:00,103.67,104.71,103.67,104.55,60926.0,103.67,104.71,103.67,104.55,60926.0
2016-01-11 15:35:00,104.59,104.68,104.17,104.45,49298.0,104.59,104.68,104.17,104.45,49298.0
2016-01-11 15:40:00,104.41,104.91,104.37,104.66,25068.0,104.41,104.91,104.37,104.66,25068.0
2016-01-11 15:45:00,104.66,104.68,103.75,103.95,44870.0,104.66,104.68,103.75,103.95,44870.0
2016-01-11 15:50:00,103.95,104.49,103.91,104.4,48851.0,103.95,104.49,103.91,104.4,48851.0
2016-01-11 15:55:00,104.42,104.46,103.87,103.94,155239.0,104.42,104.46,103.87,103.94,155239.0
2016-01-12 09:30:00,104.9,105.63,104.71,105.6,38475.0,104.9,105.63,104.71,105.6,38475.0
2016-01-12 09:35:00,105.71,106.66,105.59,105.86,19450.0,105.71,106.66,105.59,105.86,19450.0
2016-01-12 09:40:00,105.88,108.18,105.87,107.97,25001.0,105.88,108.18,105.87,107.97,25001.0
2016-01-12 09:45:00,108.17,108.38,107.39,108.36,44306.0,108.17,108.38,107.39,108.36,44306.0
2016-01-12 09:50:00,108.37,108.71,107.87,108.0,21250.0,108.37,108.71,107.87,108.0,21250.0
2016-01-12 09:55:00,107.9,107.9,106.75,107.0,32499.0,107.9,107.9,106.75,107.0,32499.0
2016-01-12 10:00:00,107.06,107.16,106.7,106.97,41267.0,107.06,107.16,106.7,106.97,41267.0
2016-01-12 10:05:00,107.0,107.14,106.57,106.57,29135.0,107.0,107.14,106.57,106.57,29135.0
2016-01-12 10:10:00,106.7,106.92,106.38,106.38,13389.0,106.7,106.92,106.38,106.38,13389.0
2016-01-12 10:15:00,106.3,106.51,105.92,106.44,15923.0,106.3,106.51,105.92,106.44,15923.0
2016-01-12 10:20:00,106.36,106.44,105.53,105.73,10795.0,106.36,106.44,105.53,105.73,10795.0
2016-01-12 10:25:00,105.81,105.92,104.64,104.65,32325.0,105.81,105.92,104.64,104.65,32325.0
2016-01-12 10:30:00,104.65,105.05,104.48,104.68,56501.0,104.65,105.05,104.48,104.68,56501.0
2016-01-12 10:35:00,104.7,104.92,104.25,104.39,25161.0,104.7,104.92,104.25,104.39,25161.0
2016-01-12 10:40:00,104.39,104.66,103.99,103.99,27754.0,104.39,104.66,103.99,103.99,27754.0
2016-01-12 10:45:00,103.95,103.96,103.6,103.68,13844.0,103.95,103.96,103.6,103.68,13844.0
2016-01-12 10:50:00,103.55,103.71,103.24,103.27,25202.0,103.55,103.71,103.24,103.27,25202.0
2016-01-12 10:55:00,103.31,103.4,103.04,103.16,23387.0,103.31,103.4,103.04,103.16,23387.0
2016-01-12 11:00:00,103.11,103.24,102.86,103.2,46220.0,103.11,103.24,102.86,103.2,46220.0
2016-01-12 11:05:00,103.2,103.35,102.94,103.04,15941.0,103.2,103.35,102.94,103.04,15941.0
2016-01-12 11:10:00,103.12,103.25,102.81,102.83,24496.0,103.12,103.25,102.81,102.83,24496.0
2016-01-12 11:15:00,102.82,103.38,102.72,103.3,25597.0,102.82,103.38,102.72,103.3,25597.0
2016-01-12 11:20:00,103.35,103.47,103.07,103.19,10184.0,103.35,103.47,103.07,103.19,10184.0
2016-01-12 11:25:00,103.18,103.2,102.51,102.62,32150.0,103.18,103.2,102.51,102.62,32150.0
2016-01-12 11:30:00,102.62,102.85,102.4,102.85,19087.0,102.62,102.85,102.4,102.85,19087.0
2016-01-12 11:35:00,102.72,102.81,102.21,102.21,11711.0,102.72,102.81,102.21,102.21,11711.0
2016-01-12 11:40:00,102.3,102.7,102.24,102.44,11062.0,102.3,102.7,102.24,102.44,11062.0
2016-01-12 11:45:00,102.31,102.6,102.18,102.59,15800.0,102.31,102.6,102.18,102.59,15800.0
2016-01-12 11:50:00,102.54,103.02,102.51,102.8,13246.0,102.54,103.02,102.51,102.8,13246.0
2016-01-12 11:55:00,102.69,102.81,102.48,102.63,8722.0,102.69,102.81,102.48,102.63,8722.0
2016-01-12 12:00:00,102.71,102.86,102.26,102.58,30744.0,102.71,102.86,102.26,102.58,30744.0
2016-01-12 12:05:00,102.58,102.98,102.58,102.89,14037.0,102.58,102.98,102.58,102.89,14037.0
2016-01-12 12:10:00,102.85,102.85,102.1,102.1,8164.0,102.85,102.85,102.1,102.1,8164.0
2016-01-12 12:15:00,102.1,102.18,101.85,101.89,18508.0,102.1,102.18,101.85,101.89,18508.0
2016-01-12 12:20:00,101.88,102.04,101.6,101.64,8606.0,101.88,102.04,101.6,101.64,8606.0
2016-01-12 12:25:00,101.66,101.75,101.41,101.54,4673.0,101.66,101.75,101.41,101.54,4673.0
2016-01-12 12:30:00,101.54,101.66,101.12,101.17,9202.0,101.54,101.66,101.12,101.17,9202.0
2016-01-12 12:35:00,101.17,101.28,101.0,101.13,22574.0,101.17,101.28,101.0,101.13,22574.0
2016-01-12 12:40:00,101.23,101.24,100.64,100.91,17910.0,101.23,101.24,100.64,100.91,17910.0
2016-01-12 12:45:00,100.93,101.52,100.88,101.52,17242.0,100.93,101.52,100.88,101.52,17242.0
2016-01-12 12:50:00,101.48,101.6,101.35,101.51,10178.0,101.48,101.6,101.35,101.51,10178.0
2016-01-12 12:55:00,101.46,101.54,100.8,100.94,19780.0,101.46,101.54,100.8,100.94,19780.0
2016-01-12 13:00:00,101.04,101.52,100.99,101.31,15000.0,101.04,101.52,100.99,101.31,15000.0
2016-01-12 13:05:00,101.26,101.3,100.91,101.05,9700.0,101.26,101.3,100.91,101.05,9700.0
2016-01-12 13:10:00,101.12,101.51,100.94,101.51,31130.0,101.12,101.51,100.94,101.51,31130.0
2016-01-12 13:15:00,101.49,101.63,101.32,101.38,10400.0,101.49,101.63,101.32,101.38,10400.0
2016-01-12 13:20:00,101.32,101.32,100.73,100.81,9938.0,101.32,101.32,100.73,100.81,9938.0
2016-01-12 13:25:00,100.75,100.75,100.41,100.41,19246.0,100.75,100.75,100.41,100.41,19246.0
2016-01-12 13:30:00,100.51,100.6,100.05,100.11,18401.0,100.51,100.6,100.05,100.11,18401.0
2016-01-12 13:35:00,100.2,100.41,99.97,100.0,43245.0,100.2,100.41,99.97,100.0,43245.0
2016-01-12 13:40:00,100.03,100.68,100.03,100.45,29748.0,100.03,100.68,100.03,100.45,29748.0
2016-01-12 13:45:00,100.49,100.88,100.42,100.65,17981.0,100.49,100.88,100.42,100.65,17981.0
2016-01-12 13:50:00,100.77,101.07,100.66,100.89,23683.0,100.77,101.07,100.66,100.89,23683.0
2016-01-12 13:55:00,100.93,100.93,100.17,100.17,16582.0,100.93,100.93,100.17,100.17,16582.0
2016-01-12 14:00:00,100.17,100.19,99.65,99.67,23148.0,100.17,100.19,99.65,99.67,23148.0
2016-01-12 14:05:00,99.69,99.82,99.36,99.64,31265.0,99.69,99.82,99.36,99.64,31265.0
2016-01-12 14:10:00,99.6,99.91,99.5,99.5,28035.0,99.6,99.91,99.5,99.5,28035.0
2016-01-12 14:15:00,99.49,99.57,99.0,99.05,120658.0,99.49,99.57,99.0,99.05,120658.0
2016-01-12 14:20:00,99.07,99.34,98.87,99.26,47734.0,99.07,99.34,98.87,99.26,47734.0
2016-01-12 14:25:00,99.26,100.23,99.26,99.97,45055.0,99.26,100.23,99.26,99.97,45055.0
2016-01-12 14:30:00,99.87,100.79,99.5,100.26,238377.0,99.87,100.79,99.5,100.26,238377.0
2016-01-12 14:35:00,100.21,101.09,100.1,101.02,30451.0,100.21,101.09,100.1,101.02,30451.0
2016-01-12 14:40:00,101.1,101.1,100.34,100.73,107006.0,101.1,101.1,100.34,100.73,107006.0
2016-01-12 14:45:00,100.73,100.96,100.38,100.52,23872.0,100.73,100.96,100.38,100.52,23872.0
2016-01-12 14:50:00,100.52,101.43,100.35,101.43,21575.0,100.52,101.43,100.35,101.43,21575.0
2016-01-12 14:55:00,101.39,101.66,101.25,101.59,34163.0,101.39,101.66,101.25,101.59,34163.0
2016-01-12 15:00:00,101.59,101.84,101.51,101.61,36899.0,101.59,101.84,101.51,101.61,36899.0
2016-01-12 15:05:00,101.61,101.83,101.12,101.25,43515.0,101.61,101.83,101.12,101.25,43515.0
2016-01-12 15:10:00,101.25,101.46,101.11,101.15,27469.0,101.25,101.46,101.11,101.15,27469.0
2016-01-12 15:15:00,101.21,101.73,101.04,101.69,31562.0,101.21,101.73,101.04,101.69,31562.0
2016-01-12 15:20:00,101.7,102.22,101.7,102.15,38024.0,101.7,102.22,101.7,102.15,38024.0
2016-01-12 15:25:00,102.22,102.49,102.07,102.1,19102.0,102.22,102.49,102.07,102.1,19102.0
2016-01-12 15:30:00,102.09,102.13,101.73,102.01,30550.0,102.09,102.13,101.73,102.01,30550.0
2016-01-12 15:35:00,102.02,102.42,101.98,102.12,40809.0,102.02,102.42,101.98,102.12,40809.0
2016-01-12 15:40:00,102.09,103.12,102.05,103.12,34451.0,102.09,103.12,102.05,103.12,34451.0
2016-01-12 15:45:00,103.1,103.41,102.84,103.35,74852.0,103.1,103.41,102.84,103.35,74852.0
2016-01-12 15:50:00,103.31,103.6,103.09,103.55,79590.0,103.31,103.6,103.09,103.55,79590.0
2016-01-12 15:55:00,103.57,103.88,103.43,103.64,148817.0,103.57,103.88,103.43,103.64,148817.0
2016-01-13 09:30:00,104.3,105.5,103.29,103.63,48233.0,104.3,105.5,103.29,103.63,48233.0
2016-01-13 09:35:00,103.62,104.12,102.8,103.63,40768.0,103.62,104.12,102.8,103.63,40768.0
2016-01-13 09:40:00,103.97,103.99,103.05,103.97,20796.0,103.97,103.99,103.05,103.97,20796.0
2016-01-13 09:45:00,103.95,104.4,103.0,103.41,11575.0,103.95,104.4,103.0,103.41,11575.0
2016-01-13 09:50:00,103.4,103.53,101.93,102.08,13057.0,103.4,103.53,101.93,102.08,13057.0
2016-01-13 09:55:00,101.96,102.96,101.96,102.64,20013.0,101.96,102.96,101.96,102.64,20013.0
2016-01-13 10:00:00,102.64,102.89,102.02,102.14,117500.0,102.64,102.89,102.02,102.14,117500.0
2016-01-13 10:05:00,102.32,102.32,101.84,102.05,29230.0,102.32,102.32,101.84,102.05,29230.0
2016-01-13 10:10:00,102.07,102.38,101.46,101.84,11000.0,102.07,102.38,101.46,101.84,11000.0
2016-01-13 10:15:00,101.76,101.82,101.17,101.18,20388.0,101.76,101.82,101.17,101.18,20388.0
2016-01-13 10:20:00,101.11,101.62,100.81,101.21,18366.0,101.11,101.62,100.81,101.21,18366.0
2016-01-13 10:25:00,101.2,101.27,100.69,100.93,16329.0,101.2,101.27,100.69,100.93,16329.0
2016-01-13 10:30:00,100.92,100.93,100.08,100.21,22987.0,100.92,100.93,100.08,100.21,22987.0
2016-01-13 10:35:00,100.18,100.66,99.84,99.85,28129.0,100.18,100.66,99.84,99.85,28129.0
2016-01-13 10:40:00,99.94,101.31,99.83,100.55,24919.0,99.94,101.31,99.83,100.55,24919.0
2016-01-13 10:45:00,100.38,101.06,100.13,100.53,36412.0,100.38,101.06,100.13,100.53,36412.0
2016-01-13 10:50:00,100.55,101.0,100.47,100.7,25246.0,100.55,101.0,100.47,100.7,25246.0
2016-01-13 10:55:00,100.79,101.05,100.64,100.9,22115.0,100.79,101.05,100.64,100.9,22115.0
2016-01-13 11:00:00,100.85,100.92,100.41,100.41,75317.0,100.85,100.92,100.41,100.41,75317.0
2016-01-13 11:05:00,100.15,100.27,99.93,100.0,22300.0,100.15,100.27,99.93,100.0,22300.0
2016-01-13 11:10:00,100.0,100.62,99.91,100.5,31537.0,100.0,100.62,99.91,100.5,31537.0
2016-01-13 11:15:00,100.54,101.0,100.31,100.4,92560.0,100.54,101.0,100.31,100.4,92560.0
2016-01-13 11:20:00,100.4,100.61,99.78,99.87,45416.0,100.4,100.61,99.78,99.87,45416.0
2016-01-13 11:25:00,99.97,100.09,99.63,99.79,37901.0,99.97,100.09,99.63,99.79,37901.0
2016-01-13 11:30:00,99.86,99.91,99.35,99.83,29122.0,99.86,99.91,99.35,99.83,29122.0
2016-01-13 11:35:00,99.82,100.04,99.46,99.52,17097.0,99.82,100.04,99.46,99.52,17097.0
2016-01-13 11:40:00,99.39,99.39,98.86,98.91,22726.0,99.39,99.39,98.86,98.91,22726.0
2016-01-13 11:45:00,98.91,99.03,98.48,98.69,32928.0,98.91,99.03,98.48,98.69,32928.0
2016-01-13 11:50:00,98.69,99.15,98.63,98.95,49792.0,98.69,99.15,98.63,98.95,49792.0
2016-01-13 11:55:00,98.86,98.86,98.09,98.32,24046.0,98.86,98.86,98.09,98.32,24046.0
2016-01-13 12:00:00,98.41,98.82,98.39,98.49,32560.0,98.41,98.82,98.39,98.49,32560.0
2016-01-13 12:05:00,98.48,98.48,98.24,98.31,4760.0,98.48,98.48,98.24,98.31,4760.0
2016-01-13 12:10:00,98.18,98.68,98.18,98.45,5827.0,98.18,98.68,98.18,98.45,5827.0
2016-01-13 12:15:00,98.34,98.56,98.08,98.21,12501.0,98.34,98.56,98.08,98.21,12501.0
2016-01-13 12:20:00,98.09,98.25,98.02,98.04,24049.0,98.09,98.25,98.02,98.04,24049.0
2016-01-13 12:25:00,98.1,98.11,97.79,98.08,18099.0,98.1,98.11,97.79,98.08,18099.0
2016-01-13 12:30:00,98.08,98.08,97.82,97.92,13827.0,98.08,98.08,97.82,97.92,13827.0
2016-01-13 12:35:00,97.93,98.01,97.8,97.84,8967.0,97.93,98.01,97.8,97.84,8967.0
2016-01-13 12:40:00,97.81,97.86,97.5,97.59,22344.0,97.81,97.86,97.5,97.59,22344.0
2016-01-13 12:45:00,97.67,97.85,97.5,97.57,37113.0,97.67,97.85,97.5,97.57,37113.0
2016-01-13 12:50:00,97.51,98.02,97.0,97.99,1666201.0,97.51,98.02,97.0,97.99,1666201.0
2016-01-13 12:55:00,98.08,98.26,96.87,96.98,65430.0,98.08,98.26,96.87,96.98,65430.0
2016-01-13 13:00:00,97.08,97.77,96.98,97.76,63945.0,97.08,97.77,96.98,97.76,63945.0
2016-01-13 13:05:00,97.79,98.43,97.79,98.38,20290.0,97.79,98.43,97.79,98.38,20290.0
2016-01-13 13:10:00,98.34,98.85,98.09,98.47,52985.0,98.34,98.85,98.09,98.47,52985.0
2016-01-13 13:15:00,98.58,98.64,98.0,98.2,18697.0,98.58,98.64,98.0,98.2,18697.0
2016-01-13 13:20:00,98.2,98.25,97.83,97.83,33756.0,98.2,98.25,97.83,97.83,33756.0
2016-01-13 13:25:00,97.8,97.8,97.47,97.61,29178.0,97.8,97.8,97.47,97.61,29178.0
2016-01-13 13:30:00,97.61,97.89,97.55,97.71,43688.0,97.61,97.89,97.55,97.71,43688.0
2016-01-13 13:35:00,97.7,97.75,97.11,97.34,46433.0,97.7,97.75,97.11,97.34,46433.0
2016-01-13 13:40:00,97.28,97.35,96.71,96.86,40509.0,97.28,97.35,96.71,96.86,40509.0
2016-01-13 13:45:00,96.9,97.41,96.9,97.3,24348.0,96.9,97.41,96.9,97.3,24348.0
2016-01-13 13:50:00,97.17,97.25,96.92,97.23,73954.0,97.17,97.25,96.92,97.23,73954.0
2016-01-13 13:55:00,97.2,97.44,96.94,97.08,74057.0,97.2,97.44,96.94,97.08,74057.0
2016-01-13 14:00:00,97.11,97.3,96.91,96.95,48264.0,97.11,97.3,96.91,96.95,48264.0
2016-01-13 14:05:00,96.95,97.23,96.95,97.04,30712.0,96.95,97.23,96.95,97.04,30712.0
2016-01-13 14:10:00,97.04,97.18,96.84,96.84,40014.0,97.04,97.18,96.84,96.84,40014.0
2016-01-13 14:15:00,96.82,96.85,96.03,96.38,28670.0,96.82,96.85,96.03,96.38,28670.0
2016-01-13 14:20:00,96.41,97.03,96.22,96.98,52211.0,96.41,97.03,96.22,96.98,52211.0
2016-01-13 14:25:00,96.98,97.1,96.67,97.05,30001.0,96.98,97.1,96.67,97.05,30001.0
2016-01-13 14:30:00,96.99,96.99,96.42,96.42,65437.0,96.99,96.99,96.42,96.42,65437.0
2016-01-13 14:35:00,96.3,96.55,96.18,96.34,24036.0,96.3,96.55,96.18,96.34,24036.0
2016-01-13 14:40:00,96.28,96.28,95.68,95.88,39070.0,96.28,96.28,95.68,95.88,39070.0
2016-01-13 14:45:00,95.9,96.39,95.79,96.29,21283.0,95.9,96.39,95.79,96.29,21283.0
2016-01-13 14:50:00,96.37,97.07,96.35,97.05,17126.0,96.37,97.07,96.35,97.05,17126.0
2016-01-13 14:55:00,96.99,97.18,96.77,96.93,40724.0,96.99,97.18,96.77,96.93,40724.0
2016-01-13 15:00:00,96.92,97.5,96.92,97.5,46079.0,96.92,97.5,96.92,97.5,46079.0
2016-01-13 15:05:00,97.41,97.78,97.07,97.07,51730.0,97.41,97.78,97.07,97.07,51730.0
2016-01-13 15:10:00,97.06,97.32,96.74,96.76,37003.0,97.06,97.32,96.74,96.76,37003.0
2016-01-13 15:15:00,96.7,97.41,96.7,97.07,149898.0,96.7,97.41,96.7,97.07,149898.0
2016-01-13 15:20:00,96.99,97.15,96.83,97.06,51737.0,96.99,97.15,96.83,97.06,51737.0
2016-01-13 15:25:00,97.08,97.41,96.94,97.0,79032.0,97.08,97.41,96.94,97.0,79032.0
2016-01-13 15:30:00,97.01,97.12,96.69,96.89,52587.0,97.01,97.12,96.69,96.89,52587.0
2016-01-13 15:35:00,96.82,96.98,96.31,96.95,49382.0,96.82,96.98,96.31,96.95,49382.0
2016-01-13 15:40:00,96.9,97.16,96.72,96.91,65317.0,96.9,97.16,96.72,96.91,65317.0
2016-01-13 15:45:00,96.85,97.09,96.6,96.7,79582.0,96.85,97.09,96.6,96.7,79582.0
2016-01-13 15:50:00,96.61,96.88,96.33,96.81,149598.0,96.61,96.88,96.33,96.81,149598.0
2016-01-13 15:55:00,96.83,96.95,96.09,96.37,388031.0,96.83,96.95,96.09,96.37,388031.0
2016-01-14 09:30:00,97.44,98.2,96.55,97.94,75883.0,97.44,98.2,96.55,97.94,75883.0
2016-01-14 09:35:00,97.76,98.04,97.0,97.02,27658.0,97.76,98.04,97.0,97.02,27658.0
2016-01-14 09:40:00,97.06,97.84,96.99,97.81,44944.0,97.06,97.84,96.99,97.81,44944.0
2016-01-14 09:45:00,97.63,98.19,97.42,97.91,45550.0,97.63,98.19,97.42,97.91,45550.0
2016-01-14 09:50:00,97.9,98.08,96.99,96.99,36542.0,97.9,98.08,96.99,96.99,36542.0
2016-01-14 09:55:00,96.99,97.25,95.39,95.69,39828.0,96.99,97.25,95.39,95.69,39828.0
2016-01-14 10:00:00,95.71,95.97,94.68,95.3,97972.0,95.71,95.97,94.68,95.3,97972.0
2016-01-14 10:05:00,95.32,95.7,95.02,95.56,43903.0,95.32,95.7,95.02,95.56,43903.0
2016-01-14 10:10:00,95.5,96.52,95.46,96.5,40968.0,95.5,96.52,95.46,96.5,40968.0
2016-01-14 10:15:00,96.5,97.96,96.35,97.65,48962.0,96.5,97.96,96.35,97.65,48962.0
2016-01-14 10:20:00,97.78,99.03,97.71,98.57,60057.0,97.78,99.03,97.71,98.57,60057.0
2016-01-14 10:25:00,98.5,98.74,98.39,98.71,73027.0,98.5,98.74,98.39,98.71,73027.0
2016-01-14 10:30:00,98.69,99.22,98.43,99.04,31327.0,98.69,99.22,98.43,99.04,31327.0
2016-01-14 10:35:00,99.05,100.36,99.01,99.75,44784.0,99.05,100.36,99.01,99.75,44784.0
2016-01-14 10:40:00,99.84,99.96,99.04,99.61,48336.0,99.84,99.96,99.04,99.61,48336.0
2016-01-14 10:45:00,99.57,100.16,99.29,100.02,30733.0,99.57,100.16,99.29,100.02,30733.0
2016-01-14 10:50:00,100.01,100.68,99.95,100.54,39455.0,100.01,100.68,99.95,100.54,39455.0
2016-01-14 10:55:00,100.54,100.54,99.73,99.9,50093.0,100.54,100.54,99.73,99.9,50093.0
2016-01-14 11:00:00,100.0,100.07,99.82,100.0,36607.0,100.0,100.07,99.82,100.0,36607.0
2016-01-14 11:05:00,100.06,100.27,99.92,100.0,66487.0,100.06,100.27,99.92,100.0,66487.0
2016-01-14 11:10:00,100.0,100.1,99.84,99.86,53350.0,100.0,100.1,99.84,99.86,53350.0
2016-01-14 11:15:00,99.86,100.04,99.34,99.99,31335.0,99.86,100.04,99.34,99.99,31335.0
2016-01-14 11:20:00,99.99,100.25,99.89,99.94,43466.0,99.99,100.25,99.89,99.94,43466.0
2016-01-14 11:25:00,99.91,100.43,99.84,100.43,20912.0,99.91,100.43,99.84,100.43,20912.0
2016-01-14 11:30:00,100.47,100.83,100.16,100.23,42440.0,100.47,100.83,100.16,100.23,42440.0
2016-01-14 11:35:00,100.21,100.65,100.19,100.38,18639.0,100.21,100.65,100.19,100.38,18639.0
2016-01-14 11:40:00,100.3,100.76,100.28,100.55,23154.0,100.3,100.76,100.28,100.55,23154.0
2016-01-14 11:45:00,100.62,100.84,100.35,100.56,26764.0,100.62,100.84,100.35,100.56,26764.0
2016-01-14 11:50:00,100.57,100.84,100.36,100.72,32334.0,100.57,100.84,100.36,100.72,32334.0
2016-01-14 11:55:00,100.71,101.39,100.61,101.39,20957.0,100.71,101.39,100.61,101.39,20957.0
2016-01-14 12:00:00,101.28,102.7,101.2,102.42,72003.0,101.28,102.7,101.2,102.42,72003.0
2016-01-14 12:05:00,102.33,102.51,101.73,102.17,31196.0,102.33,102.51,101.73,102.17,31196.0
2016-01-14 12:10:00,102.15,102.15,101.71,101.93,17789.0,102.15,102.15,101.71,101.93,17789.0
2016-01-14 12:15:00,101.97,103.0,101.97,103.0,41421.0,101.97,103.0,101.97,103.0,41421.0
2016-01-14 12:20:00,103.0,103.11,102.37,102.98,22732.0,103.0,103.11,102.37,102.98,22732.0
2016-01-14 12:25:00,102.93,103.04,102.67,102.91,17128.0,102.93,103.04,102.67,102.91,17128.0
2016-01-14 12:30:00,103.0,103.4,102.78,103.29,26422.0,103.0,103.4,102.78,103.29,26422.0
2016-01-14 12:35:00,103.4,103.95,103.23,103.28,15134.0,103.4,103.95,103.23,103.28,15134.0
2016-01-14 12:40:00,103.29,103.61,102.83,102.83,20014.0,103.29,103.61,102.83,102.83,20014.0
2016-01-14 12:45:00,102.83,102.99,102.58,102.63,21023.0,102.83,102.99,102.58,102.63,21023.0
2016-01-14 12:50:00,102.56,102.57,102.07,102.37,21200.0,102.56,102.57,102.07,102.37,21200.0
2016-01-14 12:55:00,102.45,102.53,101.87,101.87,19313.0,102.45,102.53,101.87,101.87,19313.0
2016-01-14 13:00:00,101.87,102.13,101.5,102.09,40417.0,101.87,102.13,101.5,102.09,40417.0
2016-01-14 13:05:00,102.09,102.35,101.96,102.12,25576.0,102.09,102.35,101.96,102.12,25576.0
2016-01-14 13:10:00,102.16,102.25,101.7,101.7,38677.0,102.16,102.25,101.7,101.7,38677.0
2016-01-14 13:15:00,101.67,101.79,101.36,101.51,12437.0,101.67,101.79,101.36,101.51,12437.0
2016-01-14 13:20:00,101.54,101.99,101.54,101.68,35002.0,101.54,101.99,101.54,101.68,35002.0
2016-01-14 13:25:00,101.83,101.98,101.41,101.98,19703.0,101.83,101.98,101.41,101.98,19703.0
2016-01-14 13:30:00,102.0,102.31,101.91,102.07,13154.0,102.0,102.31,101.91,102.07,13154.0
2016-01-14 13:35:00,102.0,102.23,101.91,102.01,13214.0,102.0,102.23,101.91,102.01,13214.0
2016-01-14 13:40:00,102.01,102.18,101.93,101.93,11172.0,102.01,102.18,101.93,101.93,11172.0
2016-01-14 13:45:00,102.0,102.08,101.52,101.88,12149.0,102.0,102.08,101.52,101.88,12149.0
2016-01-14 13:50:00,101.83,102.21,101.8,102.2,12974.0,101.83,102.21,101.8,102.2,12974.0
2016-01-14 13:55:00,102.2,102.56,102.17,102.46,19586.0,102.2,102.56,102.17,102.46,19586.0
2016-01-14 14:00:00,102.47,102.64,101.84,102.0,11484.0,102.47,102.64,101.84,102.0,11484.0
2016-01-14 14:05:00,102.05,102.12,101.76,101.87,25094.0,102.05,102.12,101.76,101.87,25094.0
2016-01-14 14:10:00,101.9,101.9,101.34,101.89,18172.0,101.9,101.9,101.34,101.89,18172.0
2016-01-14 14:15:00,101.83,102.2,101.46,101.55,26565.0,101.83,102.2,101.46,101.55,26565.0
2016-01-14 14:20:00,101.51,101.66,101.2,101.59,19486.0,101.51,101.66,101.2,101.59,19486.0
2016-01-14 14:25:00,101.59,101.71,101.34,101.65,17440.0,101.59,101.71,101.34,101.65,17440.0
2016-01-14 14:30:00,101.73,101.97,101.7,101.87,15755.0,101.73,101.97,101.7,101.87,15755.0
2016-01-14 14:35:00,101.88,101.88,101.58,101.69,34338.0,101.88,101.88,101.58,101.69,34338.0
2016-01-14 14:40:00,101.67,101.94,101.61,101.64,12978.0,101.67,101.94,101.61,101.64,12978.0
2016-01-14 14:45:00,101.72,102.41,101.69,102.27,16682.0,101.72,102.41,101.69,102.27,16682.0
2016-01-14 14:50:00,102.28,102.78,102.27,102.6,14103.0,102.28,102.78,102.27,102.6,14103.0
2016-01-14 14:55:00,102.64,103.04,102.63,102.96,21529.0,102.64,103.04,102.63,102.96,21529.0
2016-01-14 15:00:00,102.93,102.99,102.71,102.76,21529.0,102.93,102.99,102.71,102.76,21529.0
2016-01-14 15:05:00,102.74,102.84,102.62,102.65,40015.0,102.74,102.84,102.62,102.65,40015.0
2016-01-14 15:10:00,102.68,102.93,102.67,102.88,41074.0,102.68,102.93,102.67,102.88,41074.0
2016-01-14 15:15:00,102.9,102.9,102.69,102.77,29850.0,102.9,102.9,102.69,102.77,29850.0
2016-01-14 15:20:00,102.73,102.77,102.05,102.15,28497.0,102.73,102.77,102.05,102.15,28497.0
2016-01-14 15:25:00,102.18,102.21,101.96,102.0,29281.0,102.18,102.21,101.96,102.0,29281.0
2016-01-14 15:30:00,101.97,101.98,101.01,101.01,32207.0,101.97,101.98,101.01,101.01,32207.0
2016-01-14 15:35:00,101.1,101.53,101.1,101.24,42267.0,101.1,101.53,101.1,101.24,42267.0
2016-01-14 15:40:00,101.21,101.54,101.04,101.36,45234.0,101.21,101.54,101.04,101.36,45234.0
2016-01-14 15:45:00,101.43,101.77,101.29,101.4,64583.0,101.43,101.77,101.29,101.4,64583.0
2016-01-14 15:50:00,101.42,101.93,101.42,101.89,137007.0,101.42,101.93,101.42,101.89,137007.0
2016-01-14 15:55:00,101.89,102.07,101.83,101.91,206477.0,101.89,102.07,101.83,101.91,206477.0
2016-01-15 09:30:00,98.15,98.51,96.61,97.58,189674.0,98.15,98.51,96.61,97.58,189674.0
2016-01-15 09:35:00,97.58,98.23,97.33,97.42,33692.0,97.58,98.23,97.33,97.42,33692.0
2016-01-15 09:40:00,97.6,98.9,97.56,98.68,51871.0,97.6,98.9,97.56,98.68,51871.0
2016-01-15 09:45:00,98.73,99.66,98.57,99.66,33552.0,98.73,99.66,98.57,99.66,33552.0
2016-01-15 09:50:00,99.41,100.02,98.93,99.09,37371.0,99.41,100.02,98.93,99.09,37371.0
2016-01-15 09:55:00,99.1,99.16,97.63,97.88,20925.0,99.1,99.16,97.63,97.88,20925.0
2016-01-15 10:00:00,97.93,98.32,97.08,97.6,32681.0,97.93,98.32,97.08,97.6,32681.0
2016-01-15 10:05:00,97.75,98.82,97.7,97.98,25458.0,97.75,98.82,97.7,97.98,25458.0
2016-01-15 10:10:00,97.98,98.45,97.5,97.92,34600.0,97.98,98.45,97.5,97.92,34600.0
2016-01-15 10:15:00,97.89,98.24,97.71,98.06,13933.0,97.89,98.24,97.71,98.06,13933.0
2016-01-15 10:20:00,98.17,98.78,98.15,98.47,17268.0,98.17,98.78,98.15,98.47,17268.0
2016-01-15 10:25:00,98.41,98.9,98.35,98.46,33478.0,98.41,98.9,98.35,98.46,33478.0
2016-01-15 10:30:00,98.45,99.17,98.4,98.75,42856.0,98.45,99.17,98.4,98.75,42856.0
2016-01-15 10:35:00,98.81,99.35,98.64,99.34,16420.0,98.81,99.35,98.64,99.34,16420.0
2016-01-15 10:40:00,99.34,99.62,99.03,99.59,15987.0,99.34,99.62,99.03,99.59,15987.0
2016-01-15 10:45:00,99.57,100.13,99.4,99.95,24691.0,99.57,100.13,99.4,99.95,24691.0
2016-01-15 10:50:00,99.87,99.97,99.18,99.26,17329.0,99.87,99.97,99.18,99.26,17329.0
2016-01-15 10:55:00,99.21,99.35,98.93,98.95,11468.0,99.21,99.35,98.93,98.95,11468.0
2016-01-15 11:00:00,98.91,99.36,98.72,98.86,29597.0,98.91,99.36,98.72,98.86,29597.0
2016-01-15 11:05:00,98.91,99.11,98.29,98.29,19924.0,98.91,99.11,98.29,98.29,19924.0
2016-01-15 11:10:00,98.26,98.33,98.0,98.19,9394.0,98.26,98.33,98.0,98.19,9394.0
2016-01-15 11:15:00,98.17,98.47,97.99,98.17,17515.0,98.17,98.47,97.99,98.17,17515.0
2016-01-15 11:20:00,98.17,98.24,97.77,97.8,14198.0,98.17,98.24,97.77,97.8,14198.0
2016-01-15 11:25:00,97.93,98.22,97.63,98.05,22899.0,97.93,98.22,97.63,98.05,22899.0
2016-01-15 11:30:00,98.11,98.15,97.73,97.73,54405.0,98.11,98.15,97.73,97.73,54405.0
2016-01-15 11:35:00,97.7,97.71,97.36,97.43,16911.0,97.7,97.71,97.36,97.43,16911.0
2016-01-15 11:40:00,97.5,97.75,97.31,97.42,18334.0,97.5,97.75,97.31,97.42,18334.0
2016-01-15 11:45:00,97.42,97.8,97.25,97.31,13882.0,97.42,97.8,97.25,97.31,13882.0
2016-01-15 11:50:00,97.3,97.48,96.92,96.92,15555.0,97.3,97.48,96.92,96.92,15555.0
2016-01-15 11:55:00,96.9,97.64,96.87,97.48,11142.0,96.9,97.64,96.87,97.48,11142.0
2016-01-15 12:00:00,97.48,97.67,97.08,97.32,11405.0,97.48,97.67,97.08,97.32,11405.0
2016-01-15 12:05:00,97.18,97.48,96.76,97.0,8732.0,97.18,97.48,96.76,97.0,8732.0
2016-01-15 12:10:00,97.04,97.1,96.81,97.06,7644.0,97.04,97.1,96.81,97.06,7644.0
2016-01-15 12:15:00,96.98,97.07,96.09,96.14,21625.0,96.98,97.07,96.09,96.14,21625.0
2016-01-15 12:20:00,96.28,96.39,95.93,95.93,11688.0,96.28,96.39,95.93,95.93,11688.0
2016-01-15 12:25:00,96.0,96.1,95.65,95.65,30144.0,96.0,96.1,95.65,95.65,30144.0
2016-01-15 12:30:00,95.52,95.81,95.09,95.45,31866.0,95.52,95.81,95.09,95.45,31866.0
2016-01-15 12:35:00,95.36,95.96,95.3,95.72,29156.0,95.36,95.96,95.3,95.72,29156.0
2016-01-15 12:40:00,95.78,96.87,95.72,96.85,30845.0,95.78,96.87,95.72,96.85,30845.0
2016-01-15 12:45:00,96.89,97.38,96.77,96.87,19540.0,96.89,97.38,96.77,96.87,19540.0
2016-01-15 12:50:00,97.01,97.49,96.6,97.02,19545.0,97.01,97.49,96.6,97.02,19545.0
2016-01-15 12:55:00,97.02,97.99,97.01,97.76,40942.0,97.02,97.99,97.01,97.76,40942.0
2016-01-15 13:00:00,97.95,97.98,97.31,97.42,24123.0,97.95,97.98,97.31,97.42,24123.0
2016-01-15 13:05:00,97.39,97.47,96.83,97.23,28900.0,97.39,97.47,96.83,97.23,28900.0
2016-01-15 13:10:00,97.29,97.9,97.29,97.61,10455.0,97.29,97.9,97.29,97.61,10455.0
2016-01-15 13:15:00,97.49,97.74,97.06,97.67,19239.0,97.49,97.74,97.06,97.67,19239.0
2016-01-15 13:20:00,97.74,97.82,97.52,97.61,5823.0,97.74,97.82,97.52,97.61,5823.0
2016-01-15 13:25:00,97.61,97.94,97.18,97.43,16058.0,97.61,97.94,97.18,97.43,16058.0
2016-01-15 13:30:00,97.28,97.29,96.84,97.29,7495.0,97.28,97.29,96.84,97.29,7495.0
2016-01-15 13:35:00,97.37,97.37,96.44,96.56,9320.0,97.37,97.37,96.44,96.56,9320.0
2016-01-15 13:40:00,96.56,97.21,96.51,97.14,10782.0,96.56,97.21,96.51,97.14,10782.0
2016-01-15 13:45:00,97.14,97.64,96.97,97.32,16008.0,97.14,97.64,96.97,97.32,16008.0
2016-01-15 13:50:00,97.18,97.73,97.12,97.42,15149.0,97.18,97.73,97.12,97.42,15149.0
2016-01-15 13:55:00,97.48,97.52,97.02,97.29,12824.0,97.48,97.52,97.02,97.29,12824.0
2016-01-15 14:00:00,97.31,97.55,97.04,97.17,14120.0,97.31,97.55,97.04,97.17,14120.0
2016-01-15 14:05:00,97.15,97.59,96.93,97.45,21850.0,97.15,97.59,96.93,97.45,21850.0
2016-01-15 14:10:00,97.45,97.8,97.21,97.21,10973.0,97.45,97.8,97.21,97.21,10973.0
2016-01-15 14:15:00,97.2,97.26,96.99,97.07,23656.0,97.2,97.26,96.99,97.07,23656.0
2016-01-15 14:20:00,97.0,97.0,96.31,96.48,17260.0,97.0,97.0,96.31,96.48,17260.0
2016-01-15 14:25:00,96.38,96.7,95.93,95.99,74459.0,96.38,96.7,95.93,95.99,74459.0
2016-01-15 14:30:00,95.96,95.96,95.56,95.67,29432.0,95.96,95.96,95.56,95.67,29432.0
2016-01-15 14:35:00,95.74,95.82,95.32,95.66,28850.0,95.74,95.82,95.32,95.66,28850.0
2016-01-15 14:40:00,95.66,96.04,95.66,95.99,39325.0,95.66,96.04,95.66,95.99,39325.0
2016-01-15 14:45:00,95.99,96.35,95.94,96.1,13992.0,95.99,96.35,95.94,96.1,13992.0
2016-01-15 14:50:00,96.04,96.83,96.01,96.83,10040.0,96.04,96.83,96.01,96.83,10040.0
2016-01-15 14:55:00,96.83,97.12,96.81,97.08,32063.0,96.83,97.12,96.81,97.08,32063.0
2016-01-15 15:00:00,97.16,97.21,96.67,96.97,28992.0,97.16,97.21,96.67,96.97,28992.0
2016-01-15 15:05:00,96.98,97.24,96.71,96.77,42247.0,96.98,97.24,96.71,96.77,42247.0
2016-01-15 15:10:00,96.82,96.85,96.45,96.59,32415.0,96.82,96.85,96.45,96.59,32415.0
2016-01-15 15:15:00,96.59,96.72,95.8,96.31,31599.0,96.59,96.72,95.8,96.31,31599.0
2016-01-15 15:20:00,96.31,96.9,96.29,96.9,39526.0,96.31,96.9,96.29,96.9,39526.0
2016-01-15 15:25:00,96.79,96.93,96.53,96.75,53980.0,96.79,96.93,96.53,96.75,53980.0
2016-01-15 15:30:00,96.8,97.18,96.65,97.07,50572.0,96.8,97.18,96.65,97.07,50572.0
2016-01-15 15:35:00,97.06,97.71,96.9,97.34,61477.0,97.06,97.71,96.9,97.34,61477.0
2016-01-15 15:40:00,97.34,97.7,97.3,97.7,68319.0,97.34,97.7,97.3,97.7,68319.0
2016-01-15 15:45:00,97.71,98.38,97.61,98.3,63686.0,97.71,98.38,97.61,98.3,63686.0
2016-01-15 15:50:00,98.25,98.25,97.88,98.16,114161.0,98.25,98.25,97.88,98.16,114161.0
2016-01-15 15:55:00,98.18,98.37,97.85,97.91,150674.0,98.18,98.37,97.85,97.91,150674.0
2016-01-19 09:30:00,100.65,101.46,99.47,100.21,66873.0,100.65,101.46,99.47,100.21,66873.0
2016-01-19 09:35:00,100.22,100.42,98.35,98.86,55633.0,100.22,100.42,98.35,98.86,55633.0
2016-01-19 09:40:00,98.84,99.98,98.52,99.62,30316.0,98.84,99.98,98.52,99.62,30316.0
2016-01-19 09:45:00,99.43,99.56,98.48,98.75,29447.0,99.43,99.56,98.48,98.75,29447.0
2016-01-19 09:50:00,98.75,98.85,97.88,98.01,53445.0,98.75,98.85,97.88,98.01,53445.0
2016-01-19 09:55:00,98.04,98.7,97.84,98.7,50602.0,98.04,98.7,97.84,98.7,50602.0
2016-01-19 10:00:00,98.64,99.21,98.57,98.74,52196.0,98.64,99.21,98.57,98.74,52196.0
2016-01-19 10:05:00,98.82,99.13,98.27,98.46,55784.0,98.82,99.13,98.27,98.46,55784.0
2016-01-19 10:10:00,98.5,98.5,97.92,98.08,27321.0,98.5,98.5,97.92,98.08,27321.0
2016-01-19 10:15:00,98.06,98.5,98.0,98.07,68883.0,98.06,98.5,98.0,98.07,68883.0
2016-01-19 10:20:00,98.14,98.24,97.33,97.78,22557.0,98.14,98.24,97.33,97.78,22557.0
2016-01-19 10:25:00,97.86,98.09,97.58,97.83,15053.0,97.86,98.09,97.58,97.83,15053.0
2016-01-19 10:30:00,97.71,98.19,97.7,98.11,43817.0,97.71,98.19,97.7,98.11,43817.0
2016-01-19 10:35:00,98.16,98.28,97.52,97.52,23268.0,98.16,98.28,97.52,97.52,23268.0
2016-01-19 10:40:00,97.37,97.67,97.18,97.37,9843.0,97.37,97.67,97.18,97.37,9843.0
2016-01-19 10:45:00,97.28,97.62,97.21,97.62,11100.0,97.28,97.62,97.21,97.62,11100.0
2016-01-19 10:50:00,97.61,97.86,96.84,97.1,12777.0,97.61,97.86,96.84,97.1,12777.0
2016-01-19 10:55:00,97.3,97.33,96.92,96.92,23494.0,97.3,97.33,96.92,96.92,23494.0
2016-01-19 11:00:00,96.96,97.08,96.66,96.75,13907.0,96.96,97.08,96.66,96.75,13907.0
2016-01-19 11:05:00,96.77,96.92,96.56,96.76,16100.0,96.77,96.92,96.56,96.76,16100.0
2016-01-19 11:10:00,96.85,96.85,96.29,96.48,20435.0,96.85,96.85,96.29,96.48,20435.0
2016-01-19 11:15:00,96.43,96.46,95.78,95.97,21757.0,96.43,96.46,95.78,95.97,21757.0
2016-01-19 11:20:00,95.96,96.1,95.84,95.85,15165.0,95.96,96.1,95.84,95.85,15165.0
2016-01-19 11:25:00,95.82,96.11,95.7,95.7,25424.0,95.82,96.11,95.7,95.7,25424.0
2016-01-19 11:30:00,95.71,96.24,95.71,95.93,33778.0,95.71,96.24,95.71,95.93,33778.0
2016-01-19 11:35:00,96.04,96.62,95.94,96.47,37752.0,96.04,96.62,95.94,96.47,37752.0
2016-01-19 11:40:00,96.43,96.59,96.2,96.29,15005.0,96.43,96.59,96.2,96.29,15005.0
2016-01-19 11:45:00,96.38,96.56,96.36,96.39,23819.0,96.38,96.56,96.36,96.39,23819.0
2016-01-19 11:50:00,96.42,96.46,95.96,96.01,15699.0,96.42,96.46,95.96,96.01,15699.0
2016-01-19 11:55:00,96.01,96.22,95.82,95.82,12592.0,96.01,96.22,95.82,95.82,12592.0
2016-01-19 12:00:00,95.9,96.03,95.66,95.77,5755.0,95.9,96.03,95.66,95.77,5755.0
2016-01-19 12:05:00,95.73,95.73,95.22,95.22,20466.0,95.73,95.73,95.22,95.22,20466.0
2016-01-19 12:10:00,95.19,95.77,95.19,95.74,4835.0,95.19,95.77,95.19,95.74,4835.0
2016-01-19 12:15:00,95.65,95.68,95.07,95.21,27092.0,95.65,95.68,95.07,95.21,27092.0
2016-01-19 12:20:00,95.16,95.25,94.73,94.82,76843.0,95.16,95.25,94.73,94.82,76843.0
2016-01-19 12:25:00,94.77,95.31,94.68,95.25,36002.0,94.77,95.31,94.68,95.25,36002.0
2016-01-19 12:30:00,95.29,95.96,95.29,95.85,17237.0,95.29,95.96,95.29,95.85,17237.0
2016-01-19 12:35:00,95.83,96.18,95.77,95.82,21531.0,95.83,96.18,95.77,95.82,21531.0
2016-01-19 12:40:00,95.76,96.0,95.38,95.38,7135.0,95.76,96.0,95.38,95.38,7135.0
2016-01-19 12:45:00,95.53,95.72,95.38,95.41,6905.0,95.53,95.72,95.38,95.41,6905.0
2016-01-19 12:50:00,95.35,95.79,95.28,95.74,7938.0,95.35,95.79,95.28,95.74,7938.0
2016-01-19 12:55:00,95.77,96.0,95.6,96.0,7091.0,95.77,96.0,95.6,96.0,7091.0
2016-01-19 13:00:00,95.92,96.52,95.88,96.52,34354.0,95.92,96.52,95.88,96.52,34354.0
2016-01-19 13:05:00,96.48,96.83,96.2,96.73,18733.0,96.48,96.83,96.2,96.73,18733.0
2016-01-19 13:10:00,96.73,96.73,96.3,96.49,10509.0,96.73,96.73,96.3,96.49,10509.0
2016-01-19 13:15:00,96.44,96.75,96.35,96.7,8000.0,96.44,96.75,96.35,96.7,8000.0
2016-01-19 13:20:00,96.73,96.8,96.24,96.36,21197.0,96.73,96.8,96.24,96.36,21197.0
2016-01-19 13:25:00,96.3,96.34,95.97,96.07,21835.0,96.3,96.34,95.97,96.07,21835.0
2016-01-19 13:30:00,96.07,96.07,95.59,96.02,19292.0,96.07,96.07,95.59,96.02,19292.0
2016-01-19 13:35:00,95.85,96.02,95.75,96.02,9863.0,95.85,96.02,95.75,96.02,9863.0
2016-01-19 13:40:00,95.97,95.97,95.25,95.26,8208.0,95.97,95.97,95.25,95.26,8208.0
2016-01-19 13:45:00,95.31,95.68,95.18,95.45,8308.0,95.31,95.68,95.18,95.45,8308.0
2016-01-19 13:50:00,95.39,95.5,94.64,94.7,27100.0,95.39,95.5,94.64,94.7,27100.0
2016-01-19 13:55:00,94.71,95.01,94.6,94.6,15801.0,94.71,95.01,94.6,94.6,15801.0
2016-01-19 14:00:00,94.56,94.56,94.2,94.43,14692.0,94.56,94.56,94.2,94.43,14692.0
2016-01-19 14:05:00,94.4,94.51,93.77,93.89,32069.0,94.4,94.51,93.77,93.89,32069.0
2016-01-19 14:10:00,93.84,93.85,93.5,93.5,35669.0,93.84,93.85,93.5,93.5,35669.0
2016-01-19 14:15:00,93.5,93.51,93.12,93.42,15035.0,93.5,93.51,93.12,93.42,15035.0
2016-01-19 14:20:00,93.37,93.41,92.9,93.23,24471.0,93.37,93.41,92.9,93.23,24471.0
2016-01-19 14:25:00,93.23,93.27,92.96,93.2,44948.0,93.23,93.27,92.96,93.2,44948.0
2016-01-19 14:30:00,93.2,93.45,93.09,93.41,18472.0,93.2,93.45,93.09,93.41,18472.0
2016-01-19 14:35:00,93.5,93.57,93.14,93.36,17572.0,93.5,93.57,93.14,93.36,17572.0
2016-01-19 14:40:00,93.36,93.47,92.72,92.72,12093.0,93.36,93.47,92.72,92.72,12093.0
2016-01-19 14:45:00,92.72,92.84,92.57,92.62,14451.0,92.72,92.84,92.57,92.62,14451.0
2016-01-19 14:50:00,92.63,93.29,92.59,93.29,17681.0,92.63,93.29,92.59,93.29,17681.0
2016-01-19 14:55:00,93.34,93.73,93.23,93.52,37085.0,93.34,93.73,93.23,93.52,37085.0
2016-01-19 15:00:00,93.62,94.52,93.57,94.52,20345.0,93.62,94.52,93.57,94.52,20345.0
2016-01-19 15:05:00,94.48,94.84,94.35,94.41,29592.0,94.48,94.84,94.35,94.41,29592.0
2016-01-19 15:10:00,94.41,94.53,94.16,94.24,54588.0,94.41,94.53,94.16,94.24,54588.0
2016-01-19 15:15:00,94.28,94.49,94.06,94.38,23561.0,94.28,94.49,94.06,94.38,23561.0
2016-01-19 15:20:00,94.35,94.94,94.25,94.91,23981.0,94.35,94.94,94.25,94.91,23981.0
2016-01-19 15:25:00,94.89,95.62,94.88,95.5,43159.0,94.89,95.62,94.88,95.5,43159.0
2016-01-19 15:30:00,95.43,95.67,95.03,95.62,38490.0,95.43,95.67,95.03,95.62,38490.0
2016-01-19 15:35:00,95.52,95.62,95.17,95.25,36402.0,95.52,95.62,95.17,95.25,36402.0
2016-01-19 15:40:00,95.25,95.59,95.21,95.51,70473.0,95.25,95.59,95.21,95.51,70473.0
2016-01-19 15:45:00,95.46,95.87,95.24,95.81,72680.0,95.46,95.87,95.24,95.81,72680.0
2016-01-19 15:50:00,95.78,95.81,95.42,95.53,78768.0,95.78,95.81,95.42,95.53,78768.0
2016-01-19 15:55:00,95.54,95.55,94.86,94.96,105218.0,95.54,95.55,94.86,94.96,105218.0
2016-01-20 09:30:00,93.33,94.02,92.53,93.76,38622.0,93.33,94.02,92.53,93.76,38622.0
2016-01-20 09:35:00,93.84,93.91,93.38,93.38,16533.0,93.84,93.91,93.38,93.38,16533.0
2016-01-20 09:40:00,93.25,93.43,92.51,93.1,34175.0,93.25,93.43,92.51,93.1,34175.0
2016-01-20 09:45:00,93.16,93.69,92.91,93.03,36664.0,93.16,93.69,92.91,93.03,36664.0
2016-01-20 09:50:00,93.05,93.92,93.04,93.63,21609.0,93.05,93.92,93.04,93.63,21609.0
2016-01-20 09:55:00,93.56,93.94,93.2,93.89,49402.0,93.56,93.94,93.2,93.89,49402.0
2016-01-20 10:00:00,93.9,94.07,93.32,93.89,50164.0,93.9,94.07,93.32,93.89,50164.0
2016-01-20 10:05:00,93.89,94.29,93.48,94.0,48856.0,93.89,94.29,93.48,94.0,48856.0
2016-01-20 10:10:00,93.87,94.23,93.6,93.91,30194.0,93.87,94.23,93.6,93.91,30194.0
2016-01-20 10:15:00,93.92,94.1,93.33,93.33,47846.0,93.92,94.1,93.33,93.33,47846.0
2016-01-20 10:20:00,93.25,93.82,93.15,93.82,17556.0,93.25,93.82,93.15,93.82,17556.0
2016-01-20 10:25:00,93.84,93.84,93.26,93.38,14159.0,93.84,93.84,93.26,93.38,14159.0
2016-01-20 10:30:00,93.18,93.57,92.7,92.83,15768.0,93.18,93.57,92.7,92.83,15768.0
2016-01-20 10:35:00,92.98,93.01,92.4,92.4,8933.0,92.98,93.01,92.4,92.4,8933.0
2016-01-20 10:40:00,92.43,92.82,92.22,92.55,22420.0,92.43,92.82,92.22,92.55,22420.0
2016-01-20 10:45:00,92.48,92.57,92.29,92.34,16945.0,92.48,92.57,92.29,92.34,16945.0
2016-01-20 10:50:00,92.33,92.33,91.73,91.73,20325.0,92.33,92.33,91.73,91.73,20325.0
2016-01-20 10:55:00,91.72,91.79,91.43,91.52,7705.0,91.72,91.79,91.43,91.52,7705.0
2016-01-20 11:00:00,91.53,91.9,91.51,91.9,16400.0,91.53,91.9,91.51,91.9,16400.0
2016-01-20 11:05:00,91.84,92.41,91.67,92.15,46961.0,91.84,92.41,91.67,92.15,46961.0
2016-01-20 11:10:00,92.26,93.46,92.26,93.28,16806.0,92.26,93.46,92.26,93.28,16806.0
2016-01-20 11:15:00,93.23,93.23,92.8,92.97,12818.0,93.23,93.23,92.8,92.97,12818.0
2016-01-20 11:20:00,92.99,92.99,92.41,92.41,8759.0,92.99,92.99,92.41,92.41,8759.0
2016-01-20 11:25:00,92.33,92.54,92.09,92.52,69808.0,92.33,92.54,92.09,92.52,69808.0
2016-01-20 11:30:00,92.49,93.09,92.49,93.09,14050.0,92.49,93.09,92.49,93.09,14050.0
2016-01-20 11:35:00,93.0,93.3,92.8,93.08,10597.0,93.0,93.3,92.8,93.08,10597.0
2016-01-20 11:40:00,93.07,93.24,92.85,92.85,18515.0,93.07,93.24,92.85,92.85,18515.0
2016-01-20 11:45:00,92.86,93.0,92.58,92.63,27583.0,92.86,93.0,92.58,92.63,27583.0
2016-01-20 11:50:00,92.53,92.53,91.98,92.01,17475.0,92.53,92.53,91.98,92.01,17475.0
2016-01-20 11:55:00,91.97,92.08,91.59,92.01,15278.0,91.97,92.08,91.59,92.01,15278.0
2016-01-20 12:00:00,91.9,92.35,91.86,91.95,14544.0,91.9,92.35,91.86,91.95,14544.0
2016-01-20 12:05:00,91.84,91.94,91.2,91.47,17476.0,91.84,91.94,91.2,91.47,17476.0
2016-01-20 12:10:00,91.45,91.48,91.11,91.27,29557.0,91.45,91.48,91.11,91.27,29557.0
2016-01-20 12:15:00,91.24,91.25,90.78,90.95,43491.0,91.24,91.25,90.78,90.95,43491.0
2016-01-20 12:20:00,90.89,90.9,90.05,90.3,43629.0,90.89,90.9,90.05,90.3,43629.0
2016-01-20 12:25:00,90.28,90.42,90.1,90.36,19410.0,90.28,90.42,90.1,90.36,19410.0
2016-01-20 12:30:00,90.24,90.73,90.22,90.58,29783.0,90.24,90.73,90.22,90.58,29783.0
2016-01-20 12:35:00,90.58,90.64,89.97,90.16,45184.0,90.58,90.64,89.97,90.16,45184.0
2016-01-20 12:40:00,90.24,90.59,90.17,90.49,21918.0,90.24,90.59,90.17,90.49,21918.0
2016-01-20 12:45:00,90.48,90.67,90.24,90.57,25734.0,90.48,90.67,90.24,90.57,25734.0
2016-01-20 12:50:00,90.52,91.53,90.52,91.53,19300.0,90.52,91.53,90.52,91.53,19300.0
2016-01-20 12:55:00,91.63,92.11,91.53,91.99,27910.0,91.63,92.11,91.53,91.99,27910.0
2016-01-20 13:00:00,92.06,92.61,91.7,92.59,33788.0,92.06,92.61,91.7,92.59,33788.0
2016-01-20 13:05:00,92.55,92.59,92.12,92.34,34842.0,92.55,92.59,92.12,92.34,34842.0
2016-01-20 13:10:00,92.27,92.34,91.8,91.87,24258.0,92.27,92.34,91.8,91.87,24258.0
2016-01-20 13:15:00,92.02,92.13,91.76,91.84,34748.0,92.02,92.13,91.76,91.84,34748.0
2016-01-20 13:20:00,91.89,92.14,91.65,92.02,37425.0,91.89,92.14,91.65,92.02,37425.0
2016-01-20 13:25:00,91.98,92.84,91.97,92.47,24295.0,91.98,92.84,91.97,92.47,24295.0
2016-01-20 13:30:00,92.47,92.81,92.33,92.62,49664.0,92.47,92.81,92.33,92.62,49664.0
2016-01-20 13:35:00,92.59,93.61,92.5,93.55,25960.0,92.59,93.61,92.5,93.55,25960.0
2016-01-20 13:40:00,93.49,95.17,93.44,94.65,170545.0,93.49,95.17,93.44,94.65,170545.0
2016-01-20 13:45:00,94.81,95.83,94.65,95.83,160081.0,94.81,95.83,94.65,95.83,160081.0
2016-01-20 13:50:00,95.69,96.31,95.54,96.29,41646.0,95.69,96.31,95.54,96.29,41646.0
2016-01-20 13:55:00,96.21,96.34,95.24,95.6,37717.0,96.21,96.34,95.24,95.6,37717.0
2016-01-20 14:00:00,95.54,95.54,94.75,94.8,47911.0,95.54,95.54,94.75,94.8,47911.0
2016-01-20 14:05:00,94.77,94.8,94.27,94.62,65188.0,94.77,94.8,94.27,94.62,65188.0
2016-01-20 14:10:00,94.73,95.4,94.64,95.34,39330.0,94.73,95.4,94.64,95.34,39330.0
2016-01-20 14:15:00,95.37,95.59,95.14,95.18,100482.0,95.37,95.59,95.14,95.18,100482.0
2016-01-20 14:20:00,95.17,95.4,94.97,95.18,24225.0,95.17,95.4,94.97,95.18,24225.0
2016-01-20 14:25:00,95.3,95.31,94.73,94.92,21295.0,95.3,95.31,94.73,94.92,21295.0
2016-01-20 14:30:00,94.97,95.0,94.5,95.0,22955.0,94.97,95.0,94.5,95.0,22955.0
2016-01-20 14:35:00,95.0,95.37,94.74,95.25,27501.0,95.0,95.37,94.74,95.25,27501.0
2016-01-20 14:40:00,95.35,95.59,95.18,95.28,18743.0,95.35,95.59,95.18,95.28,18743.0
2016-01-20 14:45:00,95.16,95.21,94.85,95.12,54545.0,95.16,95.21,94.85,95.12,54545.0
2016-01-20 14:50:00,95.12,95.54,95.02,95.54,32601.0,95.12,95.54,95.02,95.54,32601.0
2016-01-20 14:55:00,95.53,96.24,95.53,95.82,41416.0,95.53,96.24,95.53,95.82,41416.0
2016-01-20 15:00:00,95.86,95.92,95.59,95.8,44821.0,95.86,95.92,95.59,95.8,44821.0
2016-01-20 15:05:00,95.86,96.7,95.78,96.7,57453.0,95.86,96.7,95.78,96.7,57453.0
2016-01-20 15:10:00,96.7,96.87,96.49,96.81,38813.0,96.7,96.87,96.49,96.81,38813.0
2016-01-20 15:15:00,96.81,97.99,96.81,97.67,47410.0,96.81,97.99,96.81,97.67,47410.0
2016-01-20 15:20:00,97.88,98.35,97.56,97.89,64079.0,97.88,98.35,97.56,97.89,64079.0
2016-01-20 15:25:00,97.88,98.55,97.78,98.4,46323.0,97.88,98.55,97.78,98.4,46323.0
2016-01-20 15:30:00,98.49,98.58,97.31,97.34,82703.0,98.49,98.58,97.31,97.34,82703.0
2016-01-20 15:35:00,97.25,97.51,96.96,97.35,45484.0,97.25,97.51,96.96,97.35,45484.0
2016-01-20 15:40:00,97.41,97.41,96.57,96.83,49590.0,97.41,97.41,96.57,96.83,49590.0
2016-01-20 15:45:00,96.89,96.9,95.96,96.54,72662.0,96.89,96.9,95.96,96.54,72662.0
2016-01-20 15:50:00,96.71,97.71,96.48,97.71,118411.0,96.71,97.71,96.48,97.71,118411.0
2016-01-20 15:55:00,97.71,97.87,96.93,96.99,282975.0,97.71,97.87,96.93,96.99,282975.0
2016-01-21 09:30:00,97.09,98.84,95.0,95.74,35651.0,97.09,98.84,95.0,95.74,35651.0
2016-01-21 09:35:00,95.61,95.91,95.3,95.42,27561.0,95.61,95.91,95.3,95.42,27561.0
2016-01-21 09:40:00,95.42,96.64,95.41,95.88,15895.0,95.42,96.64,95.41,95.88,15895.0
2016-01-21 09:45:00,95.85,96.26,95.5,96.18,18398.0,95.85,96.26,95.5,96.18,18398.0
2016-01-21 09:50:00,96.19,97.12,95.89,97.12,25352.0,96.19,97.12,95.89,97.12,25352.0
2016-01-21 09:55:00,97.25,97.72,96.44,96.48,22026.0,97.25,97.72,96.44,96.48,22026.0
2016-01-21 10:00:00,96.5,97.85,96.46,97.64,45550.0,96.5,97.85,96.46,97.64,45550.0
2016-01-21 10:05:00,97.7,97.95,97.0,97.31,34687.0,97.7,97.95,97.0,97.31,34687.0
2016-01-21 10:10:00,97.49,97.85,96.87,97.16,52051.0,97.49,97.85,96.87,97.16,52051.0
2016-01-21 10:15:00,96.8,97.3,96.52,97.02,50387.0,96.8,97.3,96.52,97.02,50387.0
2016-01-21 10:20:00,96.92,97.23,96.21,96.35,18189.0,96.92,97.23,96.21,96.35,18189.0
2016-01-21 10:25:00,96.33,96.97,96.1,96.48,51860.0,96.33,96.97,96.1,96.48,51860.0
2016-01-21 10:30:00,96.5,96.93,96.11,96.83,17111.0,96.5,96.93,96.11,96.83,17111.0
2016-01-21 10:35:00,96.78,96.86,96.14,96.41,157210.0,96.78,96.86,96.14,96.41,157210.0
2016-01-21 10:40:00,96.24,96.65,96.09,96.45,44860.0,96.24,96.65,96.09,96.45,44860.0
2016-01-21 10:45:00,96.45,97.36,96.41,97.06,50094.0,96.45,97.36,96.41,97.06,50094.0
2016-01-21 10:50:00,96.94,97.41,96.88,97.37,120827.0,96.94,97.41,96.88,97.37,120827.0
2016-01-21 10:55:00,97.32,97.34,96.19,96.37,11736.0,97.32,97.34,96.19,96.37,11736.0
2016-01-21 11:00:00,96.38,96.9,95.86,96.9,15297.0,96.38,96.9,95.86,96.9,15297.0
2016-01-21 11:05:00,96.84,96.89,96.35,96.5,10546.0,96.84,96.89,96.35,96.5,10546.0
2016-01-21 11:10:00,96.51,96.73,96.46,96.61,4755.0,96.51,96.73,96.46,96.61,4755.0
2016-01-21 11:15:00,96.69,97.05,96.44,96.8,13266.0,96.69,97.05,96.44,96.8,13266.0
2016-01-21 11:20:00,96.64,96.74,96.34,96.59,11310.0,96.64,96.74,96.34,96.59,11310.0
2016-01-21 11:25:00,96.53,96.53,95.51,95.66,15886.0,96.53,96.53,95.51,95.66,15886.0
2016-01-21 11:30:00,95.82,96.42,95.55,95.64,12168.0,95.82,96.42,95.55,95.64,12168.0
2016-01-21 11:35:00,95.51,96.26,95.51,95.98,5935.0,95.51,96.26,95.51,95.98,5935.0
2016-01-21 11:40:00,95.94,96.33,95.8,95.97,16356.0,95.94,96.33,95.8,95.97,16356.0
2016-01-21 11:45:00,95.98,96.72,95.95,96.56,31285.0,95.98,96.72,95.95,96.56,31285.0
2016-01-21 11:50:00,96.53,96.53,96.0,96.09,26495.0,96.53,96.53,96.0,96.09,26495.0
2016-01-21 11:55:00,96.12,96.58,96.0,96.31,33115.0,96.12,96.58,96.0,96.31,33115.0
2016-01-21 12:00:00,96.28,96.98,96.28,96.96,15475.0,96.28,96.98,96.28,96.96,15475.0
2016-01-21 12:05:00,96.93,97.1,96.78,96.78,15463.0,96.93,97.1,96.78,96.78,15463.0
2016-01-21 12:10:00,96.82,97.15,96.76,96.79,29792.0,96.82,97.15,96.76,96.79,29792.0
2016-01-21 12:15:00,96.79,97.01,96.7,96.73,15580.0,96.79,97.01,96.7,96.73,15580.0
2016-01-21 12:20:00,96.66,96.94,96.54,96.62,79625.0,96.66,96.94,96.54,96.62,79625.0
2016-01-21 12:25:00,96.59,96.75,96.54,96.59,28673.0,96.59,96.75,96.54,96.59,28673.0
2016-01-21 12:30:00,96.69,97.07,96.59,96.77,13048.0,96.69,97.07,96.59,96.77,13048.0
2016-01-21 12:35:00,96.8,96.9,96.6,96.64,11616.0,96.8,96.9,96.6,96.64,11616.0
2016-01-21 12:40:00,96.63,96.76,96.59,96.74,10866.0,96.63,96.76,96.59,96.74,10866.0
2016-01-21 12:45:00,96.66,96.96,96.61,96.96,20727.0,96.66,96.96,96.61,96.96,20727.0
2016-01-21 12:50:00,96.9,96.99,96.65,96.87,16083.0,96.9,96.99,96.65,96.87,16083.0
2016-01-21 12:55:00,96.83,96.9,96.64,96.65,27909.0,96.83,96.9,96.64,96.65,27909.0
2016-01-21 13:00:00,96.65,97.16,96.64,97.11,12406.0,96.65,97.16,96.64,97.11,12406.0
2016-01-21 13:05:00,97.15,97.16,96.9,97.06,8415.0,97.15,97.16,96.9,97.06,8415.0
2016-01-21 13:10:00,97.11,97.21,96.8,96.88,10761.0,97.11,97.21,96.8,96.88,10761.0
2016-01-21 13:15:00,96.75,97.4,96.65,97.4,9934.0,96.75,97.4,96.65,97.4,9934.0
2016-01-21 13:20:00,97.23,97.23,96.75,96.88,12734.0,97.23,97.23,96.75,96.88,12734.0
2016-01-21 13:25:00,96.86,97.13,96.73,96.8,17271.0,96.86,97.13,96.73,96.8,17271.0
2016-01-21 13:30:00,96.85,97.0,96.58,96.65,25446.0,96.85,97.0,96.58,96.65,25446.0
2016-01-21 13:35:00,96.69,97.23,96.64,97.01,18005.0,96.69,97.23,96.64,97.01,18005.0
2016-01-21 13:40:00,97.01,97.03,96.78,96.88,19290.0,97.01,97.03,96.78,96.88,19290.0
2016-01-21 13:45:00,96.85,97.07,96.7,96.87,17087.0,96.85,97.07,96.7,96.87,17087.0
2016-01-21 13:50:00,96.73,96.8,96.16,96.16,12496.0,96.73,96.8,96.16,96.16,12496.0
2016-01-21 13:55:00,96.33,96.63,96.16,96.16,8861.0,96.33,96.63,96.16,96.16,8861.0
2016-01-21 14:00:00,96.31,96.41,96.0,96.16,7168.0,96.31,96.41,96.0,96.16,7168.0
2016-01-21 14:05:00,96.17,96.29,95.9,95.97,16067.0,96.17,96.29,95.9,95.97,16067.0
2016-01-21 14:10:00,95.96,96.01,95.76,95.84,37767.0,95.96,96.01,95.76,95.84,37767.0
2016-01-21 14:15:00,95.87,95.91,95.44,95.71,24056.0,95.87,95.91,95.44,95.71,24056.0
2016-01-21 14:20:00,95.72,96.0,95.33,95.4,26081.0,95.72,96.0,95.33,95.4,26081.0
2016-01-21 14:25:00,95.39,95.75,95.24,95.74,25765.0,95.39,95.75,95.24,95.74,25765.0
2016-01-21 14:30:00,95.75,96.31,95.75,95.9,22363.0,95.75,96.31,95.75,95.9,22363.0
2016-01-21 14:35:00,95.87,96.28,95.82,96.09,11786.0,95.87,96.28,95.82,96.09,11786.0
2016-01-21 14:40:00,96.07,96.35,95.85,95.88,30541.0,96.07,96.35,95.85,95.88,30541.0
2016-01-21 14:45:00,95.94,95.99,95.4,95.4,43737.0,95.94,95.99,95.4,95.4,43737.0
2016-01-21 14:50:00,95.44,95.77,95.34,95.77,16342.0,95.44,95.77,95.34,95.77,16342.0
2016-01-21 14:55:00,95.73,96.24,95.71,95.93,20922.0,95.73,96.24,95.71,95.93,20922.0
2016-01-21 15:00:00,95.89,95.93,95.56,95.61,20003.0,95.89,95.93,95.56,95.61,20003.0
2016-01-21 15:05:00,95.73,95.73,95.11,95.31,24773.0,95.73,95.73,95.11,95.31,24773.0
2016-01-21 15:10:00,95.26,95.55,95.15,95.33,21711.0,95.26,95.55,95.15,95.33,21711.0
2016-01-21 15:15:00,95.35,95.36,94.91,95.01,32983.0,95.35,95.36,94.91,95.01,32983.0
2016-01-21 15:20:00,95.03,95.21,94.84,95.17,21556.0,95.03,95.21,94.84,95.17,21556.0
2016-01-21 15:25:00,95.12,95.35,95.09,95.23,9697.0,95.12,95.35,95.09,95.23,9697.0
2016-01-21 15:30:00,95.22,95.73,95.19,95.63,18495.0,95.22,95.73,95.19,95.63,18495.0
2016-01-21 15:35:00,95.58,95.7,95.36,95.54,21970.0,95.58,95.7,95.36,95.54,21970.0
2016-01-21 15:40:00,95.49,96.09,95.48,95.87,16919.0,95.49,96.09,95.48,95.87,16919.0
2016-01-21 15:45:00,95.86,95.86,95.1,95.1,41274.0,95.86,95.86,95.1,95.1,41274.0
2016-01-21 15:50:00,95.48,95.63,95.15,95.47,62002.0,95.48,95.63,95.15,95.47,62002.0
2016-01-21 15:55:00,95.43,95.49,94.97,95.05,78943.0,95.43,95.49,94.97,95.05,78943.0
2016-01-22 09:30:00,97.0,97.31,96.01,96.7,57048.0,97.0,97.31,96.01,96.7,57048.0
2016-01-22 09:35:00,96.69,96.82,95.53,95.99,15951.0,96.69,96.82,95.53,95.99,15951.0
2016-01-22 09:40:00,96.0,96.33,95.19,96.02,17471.0,96.0,96.33,95.19,96.02,17471.0
2016-01-22 09:45:00,95.93,96.31,95.67,96.2,18550.0,95.93,96.31,95.67,96.2,18550.0
2016-01-22 09:50:00,96.23,97.27,96.2,97.24,21561.0,96.23,97.27,96.2,97.24,21561.0
2016-01-22 09:55:00,97.22,97.39,97.06,97.22,66855.0,97.22,97.39,97.06,97.22,66855.0
2016-01-22 10:00:00,97.26,97.44,96.68,96.94,109403.0,97.26,97.44,96.68,96.94,109403.0
2016-01-22 10:05:00,96.94,97.28,96.5,97.12,13354.0,96.94,97.28,96.5,97.12,13354.0
2016-01-22 10:10:00,97.2,97.38,96.92,97.32,20429.0,97.2,97.38,96.92,97.32,20429.0
2016-01-22 10:15:00,97.25,97.81,97.14,97.17,14271.0,97.25,97.81,97.14,97.17,14271.0
2016-01-22 10:20:00,97.4,97.67,96.88,97.55,19201.0,97.4,97.67,96.88,97.55,19201.0
2016-01-22 10:25:00,97.55,97.63,97.09,97.2,12029.0,97.55,97.63,97.09,97.2,12029.0
2016-01-22 10:30:00,97.15,97.72,97.11,97.46,10582.0,97.15,97.72,97.11,97.46,10582.0
2016-01-22 10:35:00,97.41,97.41,96.76,97.05,13600.0,97.41,97.41,96.76,97.05,13600.0
2016-01-22 10:40:00,97.08,97.56,97.07,97.33,12174.0,97.08,97.56,97.07,97.33,12174.0
2016-01-22 10:45:00,97.28,97.28,96.6,96.97,18158.0,97.28,97.28,96.6,96.97,18158.0
2016-01-22 10:50:00,96.95,97.13,96.6,96.7,5100.0,96.95,97.13,96.6,96.7,5100.0
2016-01-22 10:55:00,96.7,96.77,96.51,96.58,4906.0,96.7,96.77,96.51,96.58,4906.0
2016-01-22 11:00:00,96.63,96.92,96.4,96.4,9362.0,96.63,96.92,96.4,96.4,9362.0
2016-01-22 11:05:00,96.43,96.86,96.38,96.8,5784.0,96.43,96.86,96.38,96.8,5784.0
2016-01-22 11:10:00,96.67,96.95,96.66,96.93,9000.0,96.67,96.95,96.66,96.93,9000.0
2016-01-22 11:15:00,96.97,97.41,96.87,97.22,22219.0,96.97,97.41,96.87,97.22,22219.0
2016-01-22 11:20:00,97.36,97.65,97.31,97.58,5100.0,97.36,97.65,97.31,97.58,5100.0
2016-01-22 11:25:00,97.52,97.6,97.22,97.47,34645.0,97.52,97.6,97.22,97.47,34645.0
2016-01-22 11:30:00,97.53,97.63,97.17,97.17,28543.0,97.53,97.63,97.17,97.17,28543.0
2016-01-22 11:35:00,97.14,97.23,96.89,96.91,5000.0,97.14,97.23,96.89,96.91,5000.0
2016-01-22 11:40:00,97.0,97.09,96.72,96.75,7000.0,97.0,97.09,96.72,96.75,7000.0
2016-01-22 11:45:00,96.75,96.75,96.24,96.32,16812.0,96.75,96.75,96.24,96.32,16812.0
2016-01-22 11:50:00,96.34,96.76,96.27,96.58,28943.0,96.34,96.76,96.27,96.58,28943.0
2016-01-22 11:55:00,96.58,96.59,96.02,96.03,14709.0,96.58,96.59,96.02,96.03,14709.0
2016-01-22 12:00:00,96.03,96.24,95.9,96.01,16298.0,96.03,96.24,95.9,96.01,16298.0
2016-01-22 12:05:00,95.97,96.15,95.81,96.03,16874.0,95.97,96.15,95.81,96.03,16874.0
2016-01-22 12:10:00,95.92,96.23,95.82,96.17,9988.0,95.92,96.23,95.82,96.17,9988.0
2016-01-22 12:15:00,96.07,96.36,95.94,96.28,11355.0,96.07,96.36,95.94,96.28,11355.0
2016-01-22 12:20:00,96.27,96.45,96.15,96.4,12164.0,96.27,96.45,96.15,96.4,12164.0
2016-01-22 12:25:00,96.44,96.52,95.85,95.97,14250.0,96.44,96.52,95.85,95.97,14250.0
2016-01-22 12:30:00,95.94,96.06,95.65,95.8,8574.0,95.94,96.06,95.65,95.8,8574.0
2016-01-22 12:35:00,95.71,96.01,95.59,96.01,14019.0,95.71,96.01,95.59,96.01,14019.0
2016-01-22 12:40:00,96.02,96.07,95.79,95.79,2408.0,96.02,96.07,95.79,95.79,2408.0
2016-01-22 12:45:00,95.79,96.06,95.77,95.92,5800.0,95.79,96.06,95.77,95.92,5800.0
2016-01-22 12:50:00,95.9,96.11,95.87,96.01,18840.0,95.9,96.11,95.87,96.01,18840.0
2016-01-22 12:55:00,95.96,96.13,95.88,95.88,16320.0,95.96,96.13,95.88,95.88,16320.0
2016-01-22 13:00:00,95.85,95.94,95.56,95.64,6949.0,95.85,95.94,95.56,95.64,6949.0
2016-01-22 13:05:00,95.72,95.84,95.33,95.33,10017.0,95.72,95.84,95.33,95.33,10017.0
2016-01-22 13:10:00,95.45,95.53,95.3,95.42,22343.0,95.45,95.53,95.3,95.42,22343.0
2016-01-22 13:15:00,95.42,95.62,95.31,95.41,28713.0,95.42,95.62,95.31,95.41,28713.0
2016-01-22 13:20:00,95.4,95.53,95.31,95.36,15313.0,95.4,95.53,95.31,95.36,15313.0
2016-01-22 13:25:00,95.36,95.5,95.27,95.38,12007.0,95.36,95.5,95.27,95.38,12007.0
2016-01-22 13:30:00,95.39,95.47,95.16,95.21,14036.0,95.39,95.47,95.16,95.21,14036.0
2016-01-22 13:35:00,95.21,95.43,95.2,95.2,10500.0,95.21,95.43,95.2,95.2,10500.0
2016-01-22 13:40:00,95.23,95.49,95.19,95.26,34353.0,95.23,95.49,95.19,95.26,34353.0
2016-01-22 13:45:00,95.23,95.47,95.16,95.34,45973.0,95.23,95.47,95.16,95.34,45973.0
2016-01-22 13:50:00,95.33,95.61,95.17,95.54,48245.0,95.33,95.61,95.17,95.54,48245.0
2016-01-22 13:55:00,95.54,95.62,95.28,95.35,80775.0,95.54,95.62,95.28,95.35,80775.0
2016-01-22 14:00:00,95.4,95.55,95.3,95.39,27045.0,95.4,95.55,95.3,95.39,27045.0
2016-01-22 14:05:00,95.39,95.82,95.38,95.61,47222.0,95.39,95.82,95.38,95.61,47222.0
2016-01-22 14:10:00,95.67,95.87,95.47,95.77,52794.0,95.67,95.87,95.47,95.77,52794.0
2016-01-22 14:15:00,95.84,95.89,95.53,95.62,37807.0,95.84,95.89,95.53,95.62,37807.0
2016-01-22 14:20:00,95.58,95.62,95.17,95.3,21540.0,95.58,95.62,95.17,95.3,21540.0
2016-01-22 14:25:00,95.23,95.28,94.99,95.03,16167.0,95.23,95.28,94.99,95.03,16167.0
2016-01-22 14:30:00,94.99,95.23,94.8,94.85,41666.0,94.99,95.23,94.8,94.85,41666.0
2016-01-22 14:35:00,94.83,95.16,94.65,94.65,26687.0,94.83,95.16,94.65,94.65,26687.0
2016-01-22 14:40:00,94.67,94.7,94.5,94.66,22671.0,94.67,94.7,94.5,94.66,22671.0
2016-01-22 14:45:00,94.56,94.75,94.45,94.53,38401.0,94.56,94.75,94.45,94.53,38401.0
2016-01-22 14:50:00,94.48,94.57,94.31,94.37,36205.0,94.48,94.57,94.31,94.37,36205.0
2016-01-22 14:55:00,94.35,94.5,94.09,94.14,34162.0,94.35,94.5,94.09,94.14,34162.0
2016-01-22 15:00:00,94.1,94.4,94.07,94.34,45405.0,94.1,94.4,94.07,94.34,45405.0
2016-01-22 15:05:00,94.34,94.53,94.11,94.35,34075.0,94.34,94.53,94.11,94.35,34075.0
2016-01-22 15:10:00,94.41,94.43,93.93,94.03,40402.0,94.41,94.43,93.93,94.03,40402.0
2016-01-22 15:15:00,94.03,94.07,93.96,94.0,19923.0,94.03,94.07,93.96,94.0,19923.0
2016-01-22 15:20:00,93.98,93.99,93.74,93.86,22135.0,93.98,93.99,93.74,93.86,22135.0
2016-01-22 15:25:00,93.84,94.19,93.69,94.06,50882.0,93.84,94.19,93.69,94.06,50882.0
2016-01-22 15:30:00,94.06,94.12,93.87,93.87,41685.0,94.06,94.12,93.87,93.87,41685.0
2016-01-22 15:35:00,93.92,93.98,93.7,93.8,50807.0,93.92,93.98,93.7,93.8,50807.0
2016-01-22 15:40:00,93.82,94.3,93.65,93.97,60331.0,93.82,94.3,93.65,93.97,60331.0
2016-01-22 15:45:00,94.04,94.35,93.83,94.31,45134.0,94.04,94.35,93.83,94.31,45134.0
2016-01-22 15:50:00,94.29,94.57,94.23,94.56,80762.0,94.29,94.57,94.23,94.56,80762.0
2016-01-22 15:55:00,94.55,94.85,94.46,94.71,126165.0,94.55,94.85,94.46,94.71,126165.0
2016-01-25 09:30:00,94.24,94.55,93.38,93.38,23639.0,94.24,94.55,93.38,93.38,23639.0
2016-01-25 09:35:00,93.64,94.7,93.54,94.7,18548.0,93.64,94.7,93.54,94.7,18548.0
2016-01-25 09:40:00,94.7,94.89,93.84,94.75,24811.0,94.7,94.89,93.84,94.75,24811.0
2016-01-25 09:45:00,94.76,94.86,94.02,94.17,26900.0,94.76,94.86,94.02,94.17,26900.0
2016-01-25 09:50:00,94.33,94.5,92.39,92.83,68030.0,94.33,94.5,92.39,92.83,68030.0
2016-01-25 09:55:00,92.92,93.13,92.21,92.29,33363.0,92.92,93.13,92.21,92.29,33363.0
2016-01-25 10:00:00,92.42,93.5,92.02,93.43,84146.0,92.42,93.5,92.02,93.43,84146.0
2016-01-25 10:05:00,93.55,93.69,93.12,93.34,42958.0,93.55,93.69,93.12,93.34,42958.0
2016-01-25 10:10:00,93.47,93.81,93.12,93.81,34123.0,93.47,93.81,93.12,93.81,34123.0
2016-01-25 10:15:00,93.68,94.37,93.17,93.99,43940.0,93.68,94.37,93.17,93.99,43940.0
2016-01-25 10:20:00,93.92,94.42,93.67,94.17,37752.0,93.92,94.42,93.67,94.17,37752.0
2016-01-25 10:25:00,93.98,93.99,93.04,93.78,24584.0,93.98,93.99,93.04,93.78,24584.0
2016-01-25 10:30:00,93.8,94.14,93.51,93.67,23701.0,93.8,94.14,93.51,93.67,23701.0
2016-01-25 10:35:00,93.5,93.96,93.48,93.96,41522.0,93.5,93.96,93.48,93.96,41522.0
2016-01-25 10:40:00,93.96,94.12,93.55,93.75,35060.0,93.96,94.12,93.55,93.75,35060.0
2016-01-25 10:45:00,93.74,94.44,93.53,94.37,22300.0,93.74,94.44,93.53,94.37,22300.0
2016-01-25 10:50:00,94.49,95.17,94.49,94.69,15727.0,94.49,95.17,94.49,94.69,15727.0
2016-01-25 10:55:00,94.63,94.64,94.26,94.27,5167.0,94.63,94.64,94.26,94.27,5167.0
2016-01-25 11:00:00,94.19,94.4,94.15,94.28,48213.0,94.19,94.4,94.15,94.28,48213.0
2016-01-25 11:05:00,94.3,94.31,93.79,93.92,18440.0,94.3,94.31,93.79,93.92,18440.0
2016-01-25 11:10:00,93.7,93.97,93.5,93.82,13609.0,93.7,93.97,93.5,93.82,13609.0
2016-01-25 11:15:00,93.81,93.98,93.56,93.77,15100.0,93.81,93.98,93.56,93.77,15100.0
2016-01-25 11:20:00,93.77,94.0,93.71,93.87,12378.0,93.77,94.0,93.71,93.87,12378.0
2016-01-25 11:25:00,93.9,93.9,93.46,93.67,23057.0,93.9,93.9,93.46,93.67,23057.0
2016-01-25 11:30:00,93.67,93.74,93.43,93.63,9010.0,93.67,93.74,93.43,93.63,9010.0
2016-01-25 11:35:00,93.62,93.7,93.43,93.7,7286.0,93.62,93.7,93.43,93.7,7286.0
2016-01-25 11:40:00,93.64,93.92,93.38,93.38,14400.0,93.64,93.92,93.38,93.38,14400.0
2016-01-25 11:45:00,93.44,94.0,93.44,93.91,5125.0,93.44,94.0,93.44,93.91,5125.0
2016-01-25 11:50:00,94.05,94.6,93.98,94.38,18624.0,94.05,94.6,93.98,94.38,18624.0
2016-01-25 11:55:00,94.29,94.37,93.9,93.98,25548.0,94.29,94.37,93.9,93.98,25548.0
2016-01-25 12:00:00,93.92,94.09,93.74,94.09,22872.0,93.92,94.09,93.74,94.09,22872.0
2016-01-25 12:05:00,94.11,94.27,93.81,94.18,12750.0,94.11,94.27,93.81,94.18,12750.0
2016-01-25 12:10:00,94.18,94.33,94.08,94.09,6200.0,94.18,94.33,94.08,94.09,6200.0
2016-01-25 12:15:00,94.05,94.44,94.05,94.39,26182.0,94.05,94.44,94.05,94.39,26182.0
2016-01-25 12:20:00,94.39,94.5,94.31,94.36,14338.0,94.39,94.5,94.31,94.36,14338.0
2016-01-25 12:25:00,94.34,94.44,94.03,94.03,16350.0,94.34,94.44,94.03,94.03,16350.0
2016-01-25 12:30:00,93.94,94.34,93.9,94.34,4997.0,93.94,94.34,93.9,94.34,4997.0
2016-01-25 12:35:00,94.34,94.37,94.04,94.19,22490.0,94.34,94.37,94.04,94.19,22490.0
2016-01-25 12:40:00,94.24,94.44,93.83,93.83,33418.0,94.24,94.44,93.83,93.83,33418.0
2016-01-25 12:45:00,93.87,94.05,93.73,93.96,24642.0,93.87,94.05,93.73,93.96,24642.0
2016-01-25 12:50:00,94.0,94.04,93.61,93.61,20683.0,94.0,94.04,93.61,93.61,20683.0
2016-01-25 12:55:00,93.61,93.91,93.59,93.84,9097.0,93.61,93.91,93.59,93.84,9097.0
2016-01-25 13:00:00,93.87,94.07,93.85,94.07,17976.0,93.87,94.07,93.85,94.07,17976.0
2016-01-25 13:05:00,94.05,94.11,93.86,93.89,25700.0,94.05,94.11,93.86,93.89,25700.0
2016-01-25 13:10:00,93.99,94.02,93.69,93.98,14123.0,93.99,94.02,93.69,93.98,14123.0
2016-01-25 13:15:00,93.92,94.09,93.8,94.08,20840.0,93.92,94.09,93.8,94.08,20840.0
2016-01-25 13:20:00,94.05,94.12,93.87,93.9,62150.0,94.05,94.12,93.87,93.9,62150.0
2016-01-25 13:25:00,93.87,93.91,93.55,93.55,8220.0,93.87,93.91,93.55,93.55,8220.0
2016-01-25 13:30:00,93.55,93.81,93.51,93.53,20010.0,93.55,93.81,93.51,93.53,20010.0
2016-01-25 13:35:00,93.51,93.69,93.23,93.54,17700.0,93.51,93.69,93.23,93.54,17700.0
2016-01-25 13:40:00,93.44,93.49,93.1,93.1,6170.0,93.44,93.49,93.1,93.1,6170.0
2016-01-25 13:45:00,93.1,93.62,93.1,93.58,18901.0,93.1,93.62,93.1,93.58,18901.0
2016-01-25 13:50:00,93.5,93.78,93.49,93.6,20667.0,93.5,93.78,93.49,93.6,20667.0
2016-01-25 13:55:00,93.52,93.64,93.42,93.61,16620.0,93.52,93.64,93.42,93.61,16620.0
2016-01-25 14:00:00,93.47,93.55,93.23,93.3,30271.0,93.47,93.55,93.23,93.3,30271.0
2016-01-25 14:05:00,93.37,93.51,92.71,92.71,35039.0,93.37,93.51,92.71,92.71,35039.0
2016-01-25 14:10:00,92.79,92.79,92.33,92.58,18748.0,92.79,92.79,92.33,92.58,18748.0
2016-01-25 14:15:00,92.59,92.93,92.59,92.72,16831.0,92.59,92.93,92.59,92.72,16831.0
2016-01-25 14:20:00,92.65,92.75,92.47,92.47,15437.0,92.65,92.75,92.47,92.47,15437.0
2016-01-25 14:25:00,92.5,92.9,92.3,92.81,19499.0,92.5,92.9,92.3,92.81,19499.0
2016-01-25 14:30:00,92.87,93.25,92.78,93.2,14378.0,92.87,93.25,92.78,93.2,14378.0
2016-01-25 14:35:00,93.17,93.61,92.99,93.55,12523.0,93.17,93.61,92.99,93.55,12523.0
2016-01-25 14:40:00,93.52,93.52,92.87,92.9,36851.0,93.52,93.52,92.87,92.9,36851.0
2016-01-25 14:45:00,92.9,93.22,92.87,93.05,16640.0,92.9,93.22,92.87,93.05,16640.0
2016-01-25 14:50:00,93.03,93.21,92.94,93.18,56200.0,93.03,93.21,92.94,93.18,56200.0
2016-01-25 14:55:00,93.12,93.69,93.12,93.56,20081.0,93.12,93.69,93.12,93.56,20081.0
2016-01-25 15:00:00,93.6,94.06,93.6,93.67,18558.0,93.6,94.06,93.6,93.67,18558.0
2016-01-25 15:05:00,93.73,93.73,93.3,93.3,18212.0,93.73,93.73,93.3,93.3,18212.0
2016-01-25 15:10:00,93.34,93.34,92.67,92.67,27249.0,93.34,93.34,92.67,92.67,27249.0
2016-01-25 15:15:00,92.67,92.72,92.28,92.47,28492.0,92.67,92.72,92.28,92.47,28492.0
2016-01-25 15:20:00,92.45,92.45,92.02,92.11,21353.0,92.45,92.45,92.02,92.11,21353.0
2016-01-25 15:25:00,92.09,92.8,92.02,92.36,24689.0,92.09,92.8,92.02,92.36,24689.0
2016-01-25 15:30:00,92.4,92.53,92.15,92.26,30054.0,92.4,92.53,92.15,92.26,30054.0
2016-01-25 15:35:00,92.23,92.4,92.08,92.17,29977.0,92.23,92.4,92.08,92.17,29977.0
2016-01-25 15:40:00,92.2,92.55,92.11,92.11,45290.0,92.2,92.55,92.11,92.11,45290.0
2016-01-25 15:45:00,92.16,92.42,92.06,92.42,35694.0,92.16,92.42,92.06,92.42,35694.0
2016-01-25 15:50:00,92.33,92.61,92.05,92.44,79165.0,92.33,92.61,92.05,92.44,79165.0
2016-01-25 15:55:00,92.36,92.38,92.01,92.07,110986.0,92.36,92.38,92.01,92.07,110986.0
2016-01-26 09:30:00,92.7,93.21,91.37,91.96,32149.0,92.7,93.21,91.37,91.96,32149.0
2016-01-26 09:35:00,91.87,92.82,91.52,91.88,22769.0,91.87,92.82,91.52,91.88,22769.0
2016-01-26 09:40:00,92.03,92.9,91.94,92.56,26190.0,92.03,92.9,91.94,92.56,26190.0
2016-01-26 09:45:00,92.43,92.48,91.34,91.34,18593.0,92.43,92.48,91.34,91.34,18593.0
2016-01-26 09:50:00,91.41,91.41,90.76,91.0,53569.0,91.41,91.41,90.76,91.0,53569.0
2016-01-26 09:55:00,91.13,91.35,90.47,90.5,62142.0,91.13,91.35,90.47,90.5,62142.0
2016-01-26 10:00:00,90.56,91.38,90.53,91.32,16478.0,90.56,91.38,90.53,91.32,16478.0
2016-01-26 10:05:00,91.23,92.11,91.09,92.0,26522.0,91.23,92.11,91.09,92.0,26522.0
2016-01-26 10:10:00,92.02,92.52,91.88,92.02,62618.0,92.02,92.52,91.88,92.02,62618.0
2016-01-26 10:15:00,92.06,92.52,91.96,92.23,19000.0,92.06,92.52,91.96,92.23,19000.0
2016-01-26 10:20:00,92.11,92.23,91.8,91.94,13338.0,92.11,92.23,91.8,91.94,13338.0
2016-01-26 10:25:00,91.99,92.5,91.99,92.16,9268.0,91.99,92.5,91.99,92.16,9268.0
2016-01-26 10:30:00,92.16,92.16,91.7,91.94,12582.0,92.16,92.16,91.7,91.94,12582.0
2016-01-26 10:35:00,92.0,93.17,91.98,92.92,16155.0,92.0,93.17,91.98,92.92,16155.0
2016-01-26 10:40:00,93.04,93.2,92.88,93.1,44287.0,93.04,93.2,92.88,93.1,44287.0
2016-01-26 10:45:00,93.11,93.11,92.61,92.84,7164.0,93.11,93.11,92.61,92.84,7164.0
2016-01-26 10:50:00,92.8,92.85,92.32,92.57,6950.0,92.8,92.85,92.32,92.57,6950.0
2016-01-26 10:55:00,92.57,92.75,92.43,92.44,15686.0,92.57,92.75,92.43,92.44,15686.0
2016-01-26 11:00:00,92.44,93.37,92.41,93.3,18790.0,92.44,93.37,92.41,93.3,18790.0
2016-01-26 11:05:00,93.37,93.44,92.7,92.7,10100.0,93.37,93.44,92.7,92.7,10100.0
2016-01-26 11:10:00,92.81,92.81,92.48,92.71,6427.0,92.81,92.81,92.48,92.71,6427.0
2016-01-26 11:15:00,92.6,92.61,92.13,92.25,21341.0,92.6,92.61,92.13,92.25,21341.0
2016-01-26 11:20:00,92.25,92.27,91.39,91.88,21138.0,92.25,92.27,91.39,91.88,21138.0
2016-01-26 11:25:00,91.79,92.5,91.78,92.39,15186.0,91.79,92.5,91.78,92.39,15186.0
2016-01-26 11:30:00,92.48,92.48,91.98,92.13,30889.0,92.48,92.48,91.98,92.13,30889.0
2016-01-26 11:35:00,92.01,92.52,92.01,92.33,24222.0,92.01,92.52,92.01,92.33,24222.0
2016-01-26 11:40:00,92.46,92.6,92.39,92.44,6423.0,92.46,92.6,92.39,92.44,6423.0
2016-01-26 11:45:00,92.46,92.51,91.89,92.07,10800.0,92.46,92.51,91.89,92.07,10800.0
2016-01-26 11:50:00,92.05,92.42,92.03,92.42,9122.0,92.05,92.42,92.03,92.42,9122.0
2016-01-26 11:55:00,92.45,92.46,91.81,91.98,10580.0,92.45,92.46,91.81,91.98,10580.0
2016-01-26 12:00:00,91.99,92.45,91.99,92.06,32245.0,91.99,92.45,91.99,92.06,32245.0
2016-01-26 12:05:00,92.07,92.19,91.79,92.02,16288.0,92.07,92.19,91.79,92.02,16288.0
2016-01-26 12:10:00,91.92,92.13,91.5,91.64,19790.0,91.92,92.13,91.5,91.64,19790.0
2016-01-26 12:15:00,91.54,91.94,91.23,91.9,24550.0,91.54,91.94,91.23,91.9,24550.0
2016-01-26 12:20:00,91.84,91.92,91.59,91.61,22975.0,91.84,91.92,91.59,91.61,22975.0
2016-01-26 12:25:00,91.67,92.0,91.49,91.49,28623.0,91.67,92.0,91.49,91.49,28623.0
2016-01-26 12:30:00,91.51,91.92,91.51,91.8,20094.0,91.51,91.92,91.51,91.8,20094.0
2016-01-26 12:35:00,91.83,92.0,91.73,91.76,19850.0,91.83,92.0,91.73,91.76,19850.0
2016-01-26 12:40:00,91.82,91.99,91.79,91.96,16612.0,91.82,91.99,91.79,91.96,16612.0
2016-01-26 12:45:00,91.99,92.13,91.87,92.07,25812.0,91.99,92.13,91.87,92.07,25812.0
2016-01-26 12:50:00,92.12,92.15,91.58,91.58,9378.0,92.12,92.15,91.58,91.58,9378.0
2016-01-26 12:55:00,91.58,92.17,91.42,92.02,25013.0,91.58,92.17,91.42,92.02,25013.0
2016-01-26 13:00:00,92.11,92.79,92.1,92.71,13434.0,92.11,92.79,92.1,92.71,13434.0
2016-01-26 13:05:00,92.61,92.79,92.49,92.5,8540.0,92.61,92.79,92.49,92.5,8540.0
2016-01-26 13:10:00,92.6,92.77,92.55,92.72,6609.0,92.6,92.77,92.55,92.72,6609.0
2016-01-26 13:15:00,92.64,92.81,92.45,92.45,6481.0,92.64,92.81,92.45,92.45,6481.0
2016-01-26 13:20:00,92.46,92.82,92.45,92.47,26193.0,92.46,92.82,92.45,92.47,26193.0
2016-01-26 13:25:00,92.49,92.99,92.47,92.99,16700.0,92.49,92.99,92.47,92.99,16700.0
2016-01-26 13:30:00,92.89,93.15,92.89,92.98,12180.0,92.89,93.15,92.89,92.98,12180.0
2016-01-26 13:35:00,92.96,93.14,92.93,92.93,6200.0,92.96,93.14,92.93,92.93,6200.0
2016-01-26 13:40:00,93.05,93.09,92.47,92.8,69740.0,93.05,93.09,92.47,92.8,69740.0
2016-01-26 13:45:00,92.72,92.73,92.43,92.53,4005.0,92.72,92.73,92.43,92.53,4005.0
2016-01-26 13:50:00,92.47,92.6,92.13,92.13,9302.0,92.47,92.6,92.13,92.13,9302.0
2016-01-26 13:55:00,92.11,92.36,92.11,92.28,14456.0,92.11,92.36,92.11,92.28,14456.0
2016-01-26 14:00:00,92.29,92.42,92.15,92.15,52466.0,92.29,92.42,92.15,92.15,52466.0
2016-01-26 14:05:00,92.15,92.47,92.07,92.46,10700.0,92.15,92.47,92.07,92.46,10700.0
2016-01-26 14:10:00,92.47,92.72,92.46,92.5,37540.0,92.47,92.72,92.46,92.5,37540.0
2016-01-26 14:15:00,92.51,92.58,92.28,92.42,11828.0,92.51,92.58,92.28,92.42,11828.0
2016-01-26 14:20:00,92.44,92.62,92.34,92.34,23905.0,92.44,92.62,92.34,92.34,23905.0
2016-01-26 14:25:00,92.34,92.59,92.15,92.15,12912.0,92.34,92.59,92.15,92.15,12912.0
2016-01-26 14:30:00,92.1,92.12,91.9,91.93,8680.0,92.1,92.12,91.9,91.93,8680.0
2016-01-26 14:35:00,91.88,91.88,91.35,91.5,19543.0,91.88,91.88,91.35,91.5,19543.0
2016-01-26 14:40:00,91.51,91.74,91.5,91.61,13795.0,91.51,91.74,91.5,91.61,13795.0
2016-01-26 14:45:00,91.54,91.54,91.05,91.05,18544.0,91.54,91.54,91.05,91.05,18544.0
2016-01-26 14:50:00,91.21,91.68,91.01,91.68,25138.0,91.21,91.68,91.01,91.68,25138.0
2016-01-26 14:55:00,91.64,91.76,91.5,91.51,12756.0,91.64,91.76,91.5,91.51,12756.0
2016-01-26 15:00:00,91.58,91.7,91.32,91.32,15188.0,91.58,91.7,91.32,91.32,15188.0
2016-01-26 15:05:00,91.29,91.5,91.14,91.22,26000.0,91.29,91.5,91.14,91.22,26000.0
2016-01-26 15:10:00,91.19,91.3,90.94,91.0,41399.0,91.19,91.3,90.94,91.0,41399.0
2016-01-26 15:15:00,91.02,91.32,90.93,90.93,38000.0,91.02,91.32,90.93,90.93,38000.0
2016-01-26 15:20:00,90.98,91.42,90.98,91.17,70210.0,90.98,91.42,90.98,91.17,70210.0
2016-01-26 15:25:00,91.24,92.02,91.12,91.91,125344.0,91.24,92.02,91.12,91.91,125344.0
2016-01-26 15:30:00,91.91,92.01,91.71,92.01,37891.0,91.91,92.01,91.71,92.01,37891.0
2016-01-26 15:35:00,92.01,92.38,91.87,92.35,36723.0,92.01,92.38,91.87,92.35,36723.0
2016-01-26 15:40:00,92.28,92.99,92.14,92.93,32235.0,92.28,92.99,92.14,92.93,32235.0
2016-01-26 15:45:00,92.88,92.88,92.28,92.55,61056.0,92.88,92.88,92.28,92.55,61056.0
2016-01-26 15:50:00,92.56,92.66,92.13,92.32,63082.0,92.56,92.66,92.13,92.32,63082.0
2016-01-26 15:55:00,92.31,92.33,92.05,92.19,262462.0,92.31,92.33,92.05,92.19,262462.0
2016-01-27 09:30:00,92.35,93.95,92.0,93.7,35751.0,92.35,93.95,92.0,93.7,35751.0
2016-01-27 09:35:00,93.51,93.74,92.0,92.2,37253.0,93.51,93.74,92.0,92.2,37253.0
2016-01-27 09:40:00,92.19,92.53,91.3,91.3,13028.0,92.19,92.53,91.3,91.3,13028.0
2016-01-27 09:45:00,91.17,92.52,91.17,92.14,22206.0,91.17,92.52,91.17,92.14,22206.0
2016-01-27 09:50:00,91.95,92.2,91.66,92.06,9655.0,91.95,92.2,91.66,92.06,9655.0
2016-01-27 09:55:00,91.94,91.94,91.04,91.04,13052.0,91.94,91.94,91.04,91.04,13052.0
2016-01-27 10:00:00,91.07,91.86,91.02,91.72,41803.0,91.07,91.86,91.02,91.72,41803.0
2016-01-27 10:05:00,91.76,92.02,91.52,92.02,15990.0,91.76,92.02,91.52,92.02,15990.0
2016-01-27 10:10:00,91.97,92.29,91.77,92.25,16082.0,91.97,92.29,91.77,92.25,16082.0
2016-01-27 10:15:00,92.36,92.83,92.15,92.24,16414.0,92.36,92.83,92.15,92.24,16414.0
2016-01-27 10:20:00,92.28,92.53,92.17,92.39,10379.0,92.28,92.53,92.17,92.39,10379.0
2016-01-27 10:25:00,92.39,92.65,92.06,92.58,23596.0,92.39,92.65,92.06,92.58,23596.0
2016-01-27 10:30:00,92.68,92.73,92.27,92.44,14951.0,92.68,92.73,92.27,92.44,14951.0
2016-01-27 10:35:00,92.62,93.74,92.62,93.59,46048.0,92.62,93.74,92.62,93.59,46048.0
2016-01-27 10:40:00,93.64,93.71,93.44,93.61,57440.0,93.64,93.71,93.44,93.61,57440.0
2016-01-27 10:45:00,93.76,93.76,93.45,93.7,20679.0,93.76,93.76,93.45,93.7,20679.0
2016-01-27 10:50:00,93.75,95.35,93.75,95.35,56248.0,93.75,95.35,93.75,95.35,56248.0
2016-01-27 10:55:00,95.31,96.09,94.57,94.58,125192.0,95.31,96.09,94.57,94.58,125192.0
2016-01-27 11:00:00,94.74,94.93,94.4,94.5,46527.0,94.74,94.93,94.4,94.5,46527.0
2016-01-27 11:05:00,94.49,94.49,94.02,94.06,22726.0,94.49,94.49,94.02,94.06,22726.0
2016-01-27 11:10:00,94.03,94.78,93.72,94.49,50488.0,94.03,94.78,93.72,94.49,50488.0
2016-01-27 11:15:00,94.47,94.52,93.93,94.02,14182.0,94.47,94.52,93.93,94.02,14182.0
2016-01-27 11:20:00,93.93,94.07,93.53,93.61,30024.0,93.93,94.07,93.53,93.61,30024.0
2016-01-27 11:25:00,93.51,93.61,92.88,92.88,13999.0,93.51,93.61,92.88,92.88,13999.0
2016-01-27 11:30:00,92.79,93.82,92.78,93.82,17852.0,92.79,93.82,92.78,93.82,17852.0
2016-01-27 11:35:00,93.7,94.05,93.7,93.99,12972.0,93.7,94.05,93.7,93.99,12972.0
2016-01-27 11:40:00,94.01,94.19,93.84,94.13,7637.0,94.01,94.19,93.84,94.13,7637.0
2016-01-27 11:45:00,94.24,94.83,94.24,94.76,14860.0,94.24,94.83,94.24,94.76,14860.0
2016-01-27 11:50:00,94.65,94.83,94.52,94.73,16265.0,94.65,94.83,94.52,94.73,16265.0
2016-01-27 11:55:00,94.59,95.07,94.57,94.97,30752.0,94.59,95.07,94.57,94.97,30752.0
2016-01-27 12:00:00,94.91,94.92,94.54,94.83,8137.0,94.91,94.92,94.54,94.83,8137.0
2016-01-27 12:05:00,94.71,95.16,94.65,94.85,13822.0,94.71,95.16,94.65,94.85,13822.0
2016-01-27 12:10:00,94.77,95.59,94.72,95.45,18220.0,94.77,95.59,94.72,95.45,18220.0
2016-01-27 12:15:00,95.31,95.97,95.25,95.97,10100.0,95.31,95.97,95.25,95.97,10100.0
2016-01-27 12:20:00,95.71,95.73,95.18,95.18,8528.0,95.71,95.73,95.18,95.18,8528.0
2016-01-27 12:25:00,95.14,95.65,94.96,95.21,8288.0,95.14,95.65,94.96,95.21,8288.0
2016-01-27 12:30:00,95.38,95.38,94.88,94.88,5673.0,95.38,95.38,94.88,94.88,5673.0
2016-01-27 12:35:00,94.76,95.09,94.64,94.84,7349.0,94.76,95.09,94.64,94.84,7349.0
2016-01-27 12:40:00,94.84,95.05,94.68,94.84,7957.0,94.84,95.05,94.68,94.84,7957.0
2016-01-27 12:45:00,94.89,95.16,94.81,95.13,5300.0,94.89,95.16,94.81,95.13,5300.0
2016-01-27 12:50:00,95.13,95.13,94.5,94.57,5400.0,95.13,95.13,94.5,94.57,5400.0
2016-01-27 12:55:00,94.55,95.03,94.55,94.78,7105.0,94.55,95.03,94.55,94.78,7105.0
2016-01-27 13:00:00,94.9,94.9,94.37,94.45,8003.0,94.9,94.9,94.37,94.45,8003.0
2016-01-27 13:05:00,94.47,94.53,94.14,94.15,13325.0,94.47,94.53,94.14,94.15,13325.0
2016-01-27 13:10:00,94.25,94.71,94.23,94.51,10315.0,94.25,94.71,94.23,94.51,10315.0
2016-01-27 13:15:00,94.38,94.67,94.1,94.15,32100.0,94.38,94.67,94.1,94.15,32100.0
2016-01-27 13:20:00,94.19,94.24,93.93,94.23,19300.0,94.19,94.24,93.93,94.23,19300.0
2016-01-27 13:25:00,94.23,94.47,94.09,94.11,51397.0,94.23,94.47,94.09,94.11,51397.0
2016-01-27 13:30:00,94.16,94.32,94.08,94.14,20645.0,94.16,94.32,94.08,94.14,20645.0
2016-01-27 13:35:00,94.16,94.2,93.75,93.77,14349.0,94.16,94.2,93.75,93.77,14349.0
2016-01-27 13:40:00,93.82,94.09,93.67,93.98,9831.0,93.82,94.09,93.67,93.98,9831.0
2016-01-27 13:45:00,93.91,94.11,93.79,93.88,10400.0,93.91,94.11,93.79,93.88,10400.0
2016-01-27 13:50:00,93.81,94.14,93.79,94.04,9677.0,93.81,94.14,93.79,94.04,9677.0
2016-01-27 13:55:00,94.01,94.07,93.71,93.89,26794.0,94.01,94.07,93.71,93.89,26794.0
2016-01-27 14:00:00,93.81,94.17,93.37,93.37,39387.0,93.81,94.17,93.37,93.37,39387.0
2016-01-27 14:05:00,93.48,93.49,92.61,92.7,38516.0,93.48,93.49,92.61,92.7,38516.0
2016-01-27 14:10:00,92.58,93.0,92.47,92.95,41947.0,92.58,93.0,92.47,92.95,41947.0
2016-01-27 14:15:00,93.0,93.5,92.84,93.24,23770.0,93.0,93.5,92.84,93.24,23770.0
2016-01-27 14:20:00,93.1,93.33,92.5,92.57,33123.0,93.1,93.33,92.5,92.57,33123.0
2016-01-27 14:25:00,92.6,92.79,92.29,92.59,19373.0,92.6,92.79,92.29,92.59,19373.0
2016-01-27 14:30:00,92.51,92.97,92.43,92.79,16822.0,92.51,92.97,92.43,92.79,16822.0
2016-01-27 14:35:00,92.81,92.83,92.02,92.05,28586.0,92.81,92.83,92.02,92.05,28586.0
2016-01-27 14:40:00,92.02,92.22,91.7,92.07,25785.0,92.02,92.22,91.7,92.07,25785.0
2016-01-27 14:45:00,92.0,92.1,91.65,91.75,37019.0,92.0,92.1,91.65,91.75,37019.0
2016-01-27 14:50:00,91.74,92.07,91.44,91.44,38000.0,91.74,92.07,91.44,91.44,38000.0
2016-01-27 14:55:00,91.41,91.58,90.63,90.7,61674.0,91.41,91.58,90.63,90.7,61674.0
2016-01-27 15:00:00,90.79,90.79,89.92,90.31,135363.0,90.79,90.79,89.92,90.31,135363.0
2016-01-27 15:05:00,90.32,91.2,89.99,91.06,77892.0,90.32,91.2,89.99,91.06,77892.0
2016-01-27 15:10:00,91.08,91.16,90.5,90.74,55257.0,91.08,91.16,90.5,90.74,55257.0
2016-01-27 15:15:00,90.83,91.16,90.53,91.01,68974.0,90.83,91.16,90.53,91.01,68974.0
2016-01-27 15:20:00,91.06,92.26,90.85,92.0,52109.0,91.06,92.26,90.85,92.0,52109.0
2016-01-27 15:25:00,91.95,92.99,91.77,92.82,82050.0,91.95,92.99,91.77,92.82,82050.0
2016-01-27 15:30:00,92.81,92.98,92.66,92.75,153387.0,92.81,92.98,92.66,92.75,153387.0
2016-01-27 15:35:00,92.71,92.98,92.53,92.56,90366.0,92.71,92.98,92.53,92.56,90366.0
2016-01-27 15:40:00,92.53,92.98,92.33,92.95,93931.0,92.53,92.98,92.33,92.95,93931.0
2016-01-27 15:45:00,92.91,93.23,92.66,92.76,141412.0,92.91,93.23,92.66,92.76,141412.0
2016-01-27 15:50:00,92.73,92.73,91.68,92.01,137020.0,92.73,92.73,91.68,92.01,137020.0
2016-01-27 15:55:00,91.99,92.75,91.58,92.66,237886.0,91.99,92.75,91.58,92.66,237886.0
2016-01-28 09:30:00,91.0,91.22,87.55,89.0,205439.0,91.0,91.22,87.55,89.0,205439.0
2016-01-28 09:35:00,89.0,89.18,86.63,86.84,121544.0,89.0,89.18,86.63,86.84,121544.0
2016-01-28 09:40:00,86.9,87.33,85.33,85.37,276617.0,86.9,87.33,85.33,85.37,276617.0
2016-01-28 09:45:00,85.4,85.77,84.01,85.21,243312.0,85.4,85.77,84.01,85.21,243312.0
2016-01-28 09:50:00,85.2,86.19,84.85,85.25,260263.0,85.2,86.19,84.85,85.25,260263.0
2016-01-28 09:55:00,85.37,85.59,83.5,83.5,218083.0,85.37,85.59,83.5,83.5,218083.0
2016-01-28 10:00:00,83.45,84.61,83.11,83.35,219093.0,83.45,84.61,83.11,83.35,219093.0
2016-01-28 10:05:00,83.28,83.7,83.0,83.38,144187.0,83.28,83.7,83.0,83.38,144187.0
2016-01-28 10:10:00,83.39,83.42,81.98,82.01,261449.0,83.39,83.42,81.98,82.01,261449.0
2016-01-28 10:15:00,82.01,82.71,81.99,82.53,126149.0,82.01,82.71,81.99,82.53,126149.0
2016-01-28 10:20:00,82.54,83.18,82.45,83.09,345439.0,82.54,83.18,82.45,83.09,345439.0
2016-01-28 10:25:00,83.1,84.86,82.93,83.43,176545.0,83.1,84.86,82.93,83.43,176545.0
2016-01-28 10:30:00,83.54,84.09,82.74,83.99,75034.0,83.54,84.09,82.74,83.99,75034.0
2016-01-28 10:35:00,83.94,86.11,83.94,85.93,140506.0,83.94,86.11,83.94,85.93,140506.0
2016-01-28 10:40:00,86.07,87.07,85.5,86.89,138381.0,86.07,87.07,85.5,86.89,138381.0
2016-01-28 10:45:00,86.88,86.93,85.68,85.91,73221.0,86.88,86.93,85.68,85.91,73221.0
2016-01-28 10:50:00,85.86,86.66,85.84,86.34,67636.0,85.86,86.66,85.84,86.34,67636.0
2016-01-28 10:55:00,86.33,86.84,86.13,86.32,68498.0,86.33,86.84,86.13,86.32,68498.0
2016-01-28 11:00:00,86.34,87.41,86.33,86.97,54200.0,86.34,87.41,86.33,86.97,54200.0
2016-01-28 11:05:00,86.99,88.61,86.99,88.21,116440.0,86.99,88.61,86.99,88.21,116440.0
2016-01-28 11:10:00,88.22,88.57,86.81,87.2,62549.0,88.22,88.57,86.81,87.2,62549.0
2016-01-28 11:15:00,87.29,88.3,87.25,88.07,78025.0,87.29,88.3,87.25,88.07,78025.0
2016-01-28 11:20:00,88.06,90.0,88.06,89.05,90213.0,88.06,90.0,88.06,89.05,90213.0
2016-01-28 11:25:00,89.09,89.94,89.05,89.9,92883.0,89.09,89.94,89.05,89.9,92883.0
2016-01-28 11:30:00,89.84,89.86,87.18,87.18,93193.0,89.84,89.86,87.18,87.18,93193.0
2016-01-28 11:35:00,86.86,88.07,86.84,87.66,69209.0,86.86,88.07,86.84,87.66,69209.0
2016-01-28 11:40:00,87.76,87.97,87.04,87.97,47444.0,87.76,87.97,87.04,87.97,47444.0
2016-01-28 11:45:00,87.89,88.32,87.41,88.15,72277.0,87.89,88.32,87.41,88.15,72277.0
2016-01-28 11:50:00,88.16,88.7,87.5,88.18,58103.0,88.16,88.7,87.5,88.18,58103.0
2016-01-28 11:55:00,88.18,88.74,88.18,88.34,47626.0,88.18,88.74,88.18,88.34,47626.0
2016-01-28 12:00:00,88.33,88.75,88.21,88.31,50924.0,88.33,88.75,88.21,88.31,50924.0
2016-01-28 12:05:00,88.27,88.87,87.33,87.45,43830.0,88.27,88.87,87.33,87.45,43830.0
2016-01-28 12:10:00,87.38,87.87,87.0,87.71,26380.0,87.38,87.87,87.0,87.71,26380.0
2016-01-28 12:15:00,87.69,87.72,87.25,87.53,18142.0,87.69,87.72,87.25,87.53,18142.0
2016-01-28 12:20:00,87.29,88.77,87.02,88.75,26192.0,87.29,88.77,87.02,88.75,26192.0
2016-01-28 12:25:00,88.77,89.04,88.01,88.4,34073.0,88.77,89.04,88.01,88.4,34073.0
2016-01-28 12:30:00,88.4,89.18,88.26,89.16,44477.0,88.4,89.18,88.26,89.16,44477.0
2016-01-28 12:35:00,89.02,90.35,88.97,90.0,59657.0,89.02,90.35,88.97,90.0,59657.0
2016-01-28 12:40:00,89.99,90.38,89.47,89.53,49576.0,89.99,90.38,89.47,89.53,49576.0
2016-01-28 12:45:00,89.58,89.8,89.28,89.76,32839.0,89.58,89.8,89.28,89.76,32839.0
2016-01-28 12:50:00,89.78,90.23,89.71,90.14,38135.0,89.78,90.23,89.71,90.14,38135.0
2016-01-28 12:55:00,90.14,90.72,90.12,90.53,41701.0,90.14,90.72,90.12,90.53,41701.0
2016-01-28 13:00:00,90.52,91.0,90.15,90.3,69784.0,90.52,91.0,90.15,90.3,69784.0
2016-01-28 13:05:00,90.21,90.61,90.2,90.25,43497.0,90.21,90.61,90.2,90.25,43497.0
2016-01-28 13:10:00,90.23,90.4,89.93,90.4,60943.0,90.23,90.4,89.93,90.4,60943.0
2016-01-28 13:15:00,90.29,90.37,89.7,89.7,35396.0,90.29,90.37,89.7,89.7,35396.0
2016-01-28 13:20:00,89.73,89.76,88.85,89.11,37353.0,89.73,89.76,88.85,89.11,37353.0
2016-01-28 13:25:00,89.13,89.13,88.19,88.32,45935.0,89.13,89.13,88.19,88.32,45935.0
2016-01-28 13:30:00,88.3,88.3,87.94,88.14,32086.0,88.3,88.3,87.94,88.14,32086.0
2016-01-28 13:35:00,88.1,89.13,88.06,89.13,24428.0,88.1,89.13,88.06,89.13,24428.0
2016-01-28 13:40:00,89.1,90.52,89.05,90.42,74335.0,89.1,90.52,89.05,90.42,74335.0
2016-01-28 13:45:00,90.48,90.48,90.0,90.41,29799.0,90.48,90.48,90.0,90.41,29799.0
2016-01-28 13:50:00,90.4,90.41,89.91,89.92,44582.0,90.4,90.41,89.91,89.92,44582.0
2016-01-28 13:55:00,90.01,90.29,89.15,89.15,30171.0,90.01,90.29,89.15,89.15,30171.0
2016-01-28 14:00:00,89.02,89.88,88.68,89.88,35835.0,89.02,89.88,88.68,89.88,35835.0
2016-01-28 14:05:00,89.93,90.13,89.88,89.99,16944.0,89.93,90.13,89.88,89.99,16944.0
2016-01-28 14:10:00,90.02,90.02,89.61,89.85,19702.0,90.02,90.02,89.61,89.85,19702.0
2016-01-28 14:15:00,89.87,89.98,89.2,89.2,18495.0,89.87,89.98,89.2,89.2,18495.0
2016-01-28 14:20:00,89.16,89.69,89.15,89.32,18900.0,89.16,89.69,89.15,89.32,18900.0
2016-01-28 14:25:00,89.32,90.04,89.27,89.92,19946.0,89.32,90.04,89.27,89.92,19946.0
2016-01-28 14:30:00,89.93,90.23,89.93,90.09,41609.0,89.93,90.23,89.93,90.09,41609.0
2016-01-28 14:35:00,90.13,90.44,90.03,90.03,35913.0,90.13,90.44,90.03,90.03,35913.0
2016-01-28 14:40:00,90.08,90.98,90.03,90.96,42247.0,90.08,90.98,90.03,90.96,42247.0
2016-01-28 14:45:00,90.85,90.98,90.4,90.82,51928.0,90.85,90.98,90.4,90.82,51928.0
2016-01-28 14:50:00,90.82,90.98,90.6,90.84,34239.0,90.82,90.98,90.6,90.84,34239.0
2016-01-28 14:55:00,90.89,91.3,90.36,90.86,46911.0,90.89,91.3,90.36,90.86,46911.0
2016-01-28 15:00:00,90.83,90.91,89.96,90.39,38408.0,90.83,90.91,89.96,90.39,38408.0
2016-01-28 15:05:00,90.37,90.68,90.37,90.68,34424.0,90.37,90.68,90.37,90.68,34424.0
2016-01-28 15:10:00,90.72,91.25,90.72,91.1,51605.0,90.72,91.25,90.72,91.1,51605.0
2016-01-28 15:15:00,91.1,92.0,91.1,91.98,49572.0,91.1,92.0,91.1,91.98,49572.0
2016-01-28 15:20:00,91.97,91.98,91.41,91.75,64953.0,91.97,91.98,91.41,91.75,64953.0
2016-01-28 15:25:00,91.76,91.97,91.71,91.8,74325.0,91.76,91.97,91.71,91.8,74325.0
2016-01-28 15:30:00,91.79,92.29,91.79,92.13,150922.0,91.79,92.29,91.79,92.13,150922.0
2016-01-28 15:35:00,92.13,92.48,92.01,92.4,197480.0,92.13,92.48,92.01,92.4,197480.0
2016-01-28 15:40:00,92.41,93.24,92.2,92.82,224273.0,92.41,93.24,92.2,92.82,224273.0
2016-01-28 15:45:00,92.83,93.22,92.58,93.21,160985.0,92.83,93.22,92.58,93.21,160985.0
2016-01-28 15:50:00,93.2,93.75,93.19,93.58,313574.0,93.2,93.75,93.19,93.58,313574.0
2016-01-28 15:55:00,93.58,94.09,92.71,92.76,429589.0,93.58,94.09,92.71,92.76,429589.0
2016-01-29 09:30:00,92.72,92.95,91.27,91.45,52353.0,92.72,92.95,91.27,91.45,52353.0
2016-01-29 09:35:00,91.4,92.61,91.4,92.43,21162.0,91.4,92.61,91.4,92.43,21162.0
2016-01-29 09:40:00,92.44,92.98,91.7,92.81,42142.0,92.44,92.98,91.7,92.81,42142.0
2016-01-29 09:45:00,92.79,93.99,92.45,93.77,57870.0,92.79,93.99,92.45,93.77,57870.0
2016-01-29 09:50:00,93.96,94.26,93.31,93.77,32920.0,93.96,94.26,93.31,93.77,32920.0
2016-01-29 09:55:00,93.68,93.68,92.41,92.86,42443.0,93.68,93.68,92.41,92.86,42443.0
2016-01-29 10:00:00,92.83,93.45,92.75,93.45,37171.0,92.83,93.45,92.75,93.45,37171.0
2016-01-29 10:05:00,93.5,93.73,92.85,93.02,22547.0,93.5,93.73,92.85,93.02,22547.0
2016-01-29 10:10:00,93.02,93.82,92.95,93.32,16433.0,93.02,93.82,92.95,93.32,16433.0
2016-01-29 10:15:00,93.2,94.49,93.19,94.23,23606.0,93.2,94.49,93.19,94.23,23606.0
2016-01-29 10:20:00,94.22,94.31,93.71,93.84,18078.0,94.22,94.31,93.71,93.84,18078.0
2016-01-29 10:25:00,93.84,94.03,93.29,93.37,28677.0,93.84,94.03,93.29,93.37,28677.0
2016-01-29 10:30:00,93.5,93.85,93.0,93.0,25975.0,93.5,93.85,93.0,93.0,25975.0
2016-01-29 10:35:00,93.0,93.72,92.87,92.91,19009.0,93.0,93.72,92.87,92.91,19009.0
2016-01-29 10:40:00,92.91,93.04,92.58,92.72,42852.0,92.91,93.04,92.58,92.72,42852.0
2016-01-29 10:45:00,92.75,92.93,92.54,92.76,49102.0,92.75,92.93,92.54,92.76,49102.0
2016-01-29 10:50:00,92.79,93.11,91.05,91.32,122989.0,92.79,93.11,91.05,91.32,122989.0
2016-01-29 10:55:00,91.27,91.81,91.27,91.46,18331.0,91.27,91.81,91.27,91.46,18331.0
2016-01-29 11:00:00,91.47,92.04,91.46,91.96,20486.0,91.47,92.04,91.46,91.96,20486.0
2016-01-29 11:05:00,92.02,92.88,91.93,92.32,22151.0,92.02,92.88,91.93,92.32,22151.0
2016-01-29 11:10:00,92.37,92.47,91.94,92.09,24144.0,92.37,92.47,91.94,92.09,24144.0
2016-01-29 11:15:00,91.95,92.1,91.64,91.77,36529.0,91.95,92.1,91.64,91.77,36529.0
2016-01-29 11:20:00,91.68,91.73,91.25,91.46,33204.0,91.68,91.73,91.25,91.46,33204.0
2016-01-29 11:25:00,91.43,91.6,91.02,91.13,34878.0,91.43,91.6,91.02,91.13,34878.0
2016-01-29 11:30:00,91.13,91.52,91.13,91.45,11541.0,91.13,91.52,91.13,91.45,11541.0
2016-01-29 11:35:00,91.44,91.75,91.44,91.65,13475.0,91.44,91.75,91.44,91.65,13475.0
2016-01-29 11:40:00,91.68,92.12,91.5,91.51,20631.0,91.68,92.12,91.5,91.51,20631.0
2016-01-29 11:45:00,91.48,91.63,91.01,91.03,23761.0,91.48,91.63,91.01,91.03,23761.0
2016-01-29 11:50:00,91.03,91.5,91.03,91.27,34063.0,91.03,91.5,91.03,91.27,34063.0
2016-01-29 11:55:00,91.32,91.55,91.22,91.33,34602.0,91.32,91.55,91.22,91.33,34602.0
2016-01-29 12:00:00,91.34,91.51,91.03,91.28,37673.0,91.34,91.51,91.03,91.28,37673.0
2016-01-29 12:05:00,91.33,91.6,91.19,91.19,28633.0,91.33,91.6,91.19,91.19,28633.0
2016-01-29 12:10:00,91.23,91.28,91.06,91.09,20656.0,91.23,91.28,91.06,91.09,20656.0
2016-01-29 12:15:00,91.11,91.19,91.02,91.08,33240.0,91.11,91.19,91.02,91.08,33240.0
2016-01-29 12:20:00,91.1,91.25,91.02,91.11,33565.0,91.1,91.25,91.02,91.11,33565.0
2016-01-29 12:25:00,91.1,91.18,91.02,91.02,23700.0,91.1,91.18,91.02,91.02,23700.0
2016-01-29 12:30:00,91.02,91.09,91.02,91.05,27156.0,91.02,91.09,91.02,91.05,27156.0
2016-01-29 12:35:00,91.04,91.54,90.81,91.54,84889.0,91.04,91.54,90.81,91.54,84889.0
2016-01-29 12:40:00,91.48,91.51,91.01,91.03,15450.0,91.48,91.51,91.01,91.03,15450.0
2016-01-29 12:45:00,91.03,91.09,90.56,90.84,104282.0,91.03,91.09,90.56,90.84,104282.0
2016-01-29 12:50:00,90.84,91.15,90.84,91.0,80565.0,90.84,91.15,90.84,91.0,80565.0
2016-01-29 12:55:00,91.02,91.04,90.69,90.69,13565.0,91.02,91.04,90.69,90.69,13565.0
2016-01-29 13:00:00,90.7,90.77,90.18,90.22,46919.0,90.7,90.77,90.18,90.22,46919.0
2016-01-29 13:05:00,90.23,90.45,90.2,90.39,41625.0,90.23,90.45,90.2,90.39,41625.0
2016-01-29 13:10:00,90.37,90.44,90.19,90.2,18853.0,90.37,90.44,90.19,90.2,18853.0
2016-01-29 13:15:00,90.19,90.33,90.19,90.33,29272.0,90.19,90.33,90.19,90.33,29272.0
2016-01-29 13:20:00,90.35,90.65,90.31,90.59,11300.0,90.35,90.65,90.31,90.59,11300.0
2016-01-29 13:25:00,90.55,90.88,90.46,90.88,16245.0,90.55,90.88,90.46,90.88,16245.0
2016-01-29 13:30:00,90.94,91.12,90.46,90.57,63185.0,90.94,91.12,90.46,90.57,63185.0
2016-01-29 13:35:00,90.55,90.95,90.41,90.49,12681.0,90.55,90.95,90.41,90.49,12681.0
2016-01-29 13:40:00,90.54,91.07,90.49,90.97,14045.0,90.54,91.07,90.49,90.97,14045.0
2016-01-29 13:45:00,90.95,90.97,90.83,90.84,17925.0,90.95,90.97,90.83,90.84,17925.0
2016-01-29 13:50:00,90.85,90.87,90.39,90.39,12947.0,90.85,90.87,90.39,90.39,12947.0
2016-01-29 13:55:00,90.44,90.9,90.44,90.83,22344.0,90.44,90.9,90.44,90.83,22344.0
2016-01-29 14:00:00,90.86,90.86,90.33,90.65,26002.0,90.86,90.86,90.33,90.65,26002.0
2016-01-29 14:05:00,90.67,90.76,90.42,90.46,23960.0,90.67,90.76,90.42,90.46,23960.0
2016-01-29 14:10:00,90.51,90.6,90.44,90.44,23093.0,90.51,90.6,90.44,90.44,23093.0
2016-01-29 14:15:00,90.44,90.73,90.44,90.64,13452.0,90.44,90.73,90.44,90.64,13452.0
2016-01-29 14:20:00,90.66,90.97,90.63,90.87,22124.0,90.66,90.97,90.63,90.87,22124.0
2016-01-29 14:25:00,90.85,90.9,90.79,90.9,15734.0,90.85,90.9,90.79,90.9,15734.0
2016-01-29 14:30:00,90.88,90.97,90.65,90.68,19459.0,90.88,90.97,90.65,90.68,19459.0
2016-01-29 14:35:00,90.69,90.73,90.45,90.56,18100.0,90.69,90.73,90.45,90.56,18100.0
2016-01-29 14:40:00,90.56,90.92,90.55,90.76,17401.0,90.56,90.92,90.55,90.76,17401.0
2016-01-29 14:45:00,90.73,90.73,90.52,90.54,23537.0,90.73,90.73,90.52,90.54,23537.0
2016-01-29 14:50:00,90.62,90.71,90.52,90.52,24348.0,90.62,90.71,90.52,90.52,24348.0
2016-01-29 14:55:00,90.52,90.56,90.27,90.28,26248.0,90.52,90.56,90.27,90.28,26248.0
2016-01-29 15:00:00,90.27,90.36,90.17,90.2,40996.0,90.27,90.36,90.17,90.2,40996.0
2016-01-29 15:05:00,90.23,90.25,90.15,90.23,32575.0,90.23,90.25,90.15,90.23,32575.0
2016-01-29 15:10:00,90.21,90.45,90.18,90.24,36761.0,90.21,90.45,90.18,90.24,36761.0
2016-01-29 15:15:00,90.23,90.23,90.15,90.22,24867.0,90.23,90.23,90.15,90.22,24867.0
2016-01-29 15:20:00,90.2,90.2,90.0,90.05,42753.0,90.2,90.2,90.0,90.05,42753.0
2016-01-29 15:25:00,90.05,90.51,90.05,90.37,46676.0,90.05,90.51,90.05,90.37,46676.0
2016-01-29 15:30:00,90.34,90.51,90.12,90.33,33930.0,90.34,90.51,90.12,90.33,33930.0
2016-01-29 15:35:00,90.32,90.57,90.27,90.28,36146.0,90.32,90.57,90.27,90.28,36146.0
2016-01-29 15:40:00,90.28,90.86,90.16,90.72,34637.0,90.28,90.86,90.16,90.72,34637.0
2016-01-29 15:45:00,90.73,90.83,90.6,90.77,44570.0,90.73,90.83,90.6,90.77,44570.0
2016-01-29 15:50:00,90.77,91.18,90.77,90.98,143671.0,90.77,91.18,90.77,90.98,143671.0
2016-01-29 15:55:00,90.98,91.16,90.7,90.74,170827.0,90.98,91.16,90.7,90.74,170827.0
2016-02-01 09:30:00,91.92,93.99,91.64,93.01,80241.0,91.92,93.99,91.64,93.01,80241.0
2016-02-01 09:35:00,93.18,93.77,92.68,93.5,95335.0,93.18,93.77,92.68,93.5,95335.0
2016-02-01 09:40:00,93.46,93.97,92.59,92.65,56231.0,93.46,93.97,92.59,92.65,56231.0
2016-02-01 09:45:00,92.69,93.25,92.5,92.53,39484.0,92.69,93.25,92.5,92.53,39484.0
2016-02-01 09:50:00,92.7,92.74,92.11,92.22,30748.0,92.7,92.74,92.11,92.22,30748.0
2016-02-01 09:55:00,92.24,92.67,91.53,91.75,69075.0,92.24,92.67,91.53,91.75,69075.0
2016-02-01 10:00:00,91.64,91.75,90.1,90.28,49297.0,91.64,91.75,90.1,90.28,49297.0
2016-02-01 10:05:00,90.23,90.95,90.12,90.9,26396.0,90.23,90.95,90.12,90.9,26396.0
2016-02-01 10:10:00,90.99,92.54,90.81,91.81,134830.0,90.99,92.54,90.81,91.81,134830.0
2016-02-01 10:15:00,92.09,92.1,91.28,91.56,44771.0,92.09,92.1,91.28,91.56,44771.0
2016-02-01 10:20:00,91.52,92.28,91.48,91.64,26330.0,91.52,92.28,91.48,91.64,26330.0
2016-02-01 10:25:00,91.44,91.83,90.67,90.83,32034.0,91.44,91.83,90.67,90.83,32034.0
2016-02-01 10:30:00,90.82,90.92,90.13,90.13,31935.0,90.82,90.92,90.13,90.13,31935.0
2016-02-01 10:35:00,90.13,90.44,89.99,90.0,28213.0,90.13,90.44,89.99,90.0,28213.0
2016-02-01 10:40:00,90.07,90.94,89.89,90.47,21163.0,90.07,90.94,89.89,90.47,21163.0
2016-02-01 10:45:00,90.48,90.83,90.36,90.78,16479.0,90.48,90.83,90.36,90.78,16479.0
2016-02-01 10:50:00,90.75,91.12,90.49,91.1,19932.0,90.75,91.12,90.49,91.1,19932.0
2016-02-01 10:55:00,91.06,91.57,91.01,91.52,34230.0,91.06,91.57,91.01,91.52,34230.0
2016-02-01 11:00:00,91.5,91.7,91.44,91.58,28890.0,91.5,91.7,91.44,91.58,28890.0
2016-02-01 11:05:00,91.66,91.99,91.54,91.97,22358.0,91.66,91.99,91.54,91.97,22358.0
2016-02-01 11:10:00,91.96,92.19,91.8,91.81,35528.0,91.96,92.19,91.8,91.81,35528.0
2016-02-01 11:15:00,91.76,91.85,91.33,91.33,13426.0,91.76,91.85,91.33,91.33,13426.0
2016-02-01 11:20:00,91.34,91.55,91.19,91.3,13800.0,91.34,91.55,91.19,91.3,13800.0
2016-02-01 11:25:00,91.31,91.56,91.25,91.34,17558.0,91.31,91.56,91.25,91.34,17558.0
2016-02-01 11:30:00,91.34,91.53,90.33,90.7,50861.0,91.34,91.53,90.33,90.7,50861.0
2016-02-01 11:35:00,90.78,90.98,90.69,90.75,16241.0,90.78,90.98,90.69,90.75,16241.0
2016-02-01 11:40:00,90.66,90.92,90.45,90.73,17108.0,90.66,90.92,90.45,90.73,17108.0
2016-02-01 11:45:00,90.7,90.74,90.41,90.5,7745.0,90.7,90.74,90.41,90.5,7745.0
2016-02-01 11:50:00,90.38,90.81,90.01,90.78,26636.0,90.38,90.81,90.01,90.78,26636.0
2016-02-01 11:55:00,90.8,90.81,90.17,90.72,19927.0,90.8,90.81,90.17,90.72,19927.0
2016-02-01 12:00:00,90.72,90.72,90.12,90.13,10263.0,90.72,90.72,90.12,90.13,10263.0
2016-02-01 12:05:00,90.2,90.2,89.75,89.95,19825.0,90.2,90.2,89.75,89.95,19825.0
2016-02-01 12:10:00,89.99,90.33,89.99,90.12,31004.0,89.99,90.33,89.99,90.12,31004.0
2016-02-01 12:15:00,90.09,90.96,90.09,90.93,20352.0,90.09,90.96,90.09,90.93,20352.0
2016-02-01 12:20:00,90.86,90.88,90.5,90.64,8772.0,90.86,90.88,90.5,90.64,8772.0
2016-02-01 12:25:00,90.71,90.79,90.18,90.34,5960.0,90.71,90.79,90.18,90.34,5960.0
2016-02-01 12:30:00,90.38,90.55,89.82,89.82,8830.0,90.38,90.55,89.82,89.82,8830.0
2016-02-01 12:35:00,89.77,90.22,89.77,90.22,12745.0,89.77,90.22,89.77,90.22,12745.0
2016-02-01 12:40:00,90.25,90.25,89.98,90.06,4487.0,90.25,90.25,89.98,90.06,4487.0
2016-02-01 12:45:00,90.06,90.15,89.89,90.02,11315.0,90.06,90.15,89.89,90.02,11315.0
2016-02-01 12:50:00,90.03,90.14,89.86,90.08,20261.0,90.03,90.14,89.86,90.08,20261.0
2016-02-01 12:55:00,90.11,90.23,89.91,90.09,7600.0,90.11,90.23,89.91,90.09,7600.0
2016-02-01 13:00:00,90.12,90.41,89.96,90.28,10425.0,90.12,90.41,89.96,90.28,10425.0
2016-02-01 13:05:00,90.27,90.27,89.96,90.09,12800.0,90.27,90.27,89.96,90.09,12800.0
2016-02-01 13:10:00,90.13,90.4,90.13,90.4,11084.0,90.13,90.4,90.13,90.4,11084.0
2016-02-01 13:15:00,90.37,90.67,90.25,90.57,16204.0,90.37,90.67,90.25,90.57,16204.0
2016-02-01 13:20:00,90.63,90.94,90.61,90.94,10227.0,90.63,90.94,90.61,90.94,10227.0
2016-02-01 13:25:00,90.91,91.21,90.84,91.13,12641.0,90.91,91.21,90.84,91.13,12641.0
2016-02-01 13:30:00,91.18,91.19,90.7,90.88,9200.0,91.18,91.19,90.7,90.88,9200.0
2016-02-01 13:35:00,90.89,90.96,90.7,90.89,5998.0,90.89,90.96,90.7,90.89,5998.0
2016-02-01 13:40:00,90.97,90.97,90.41,90.52,10887.0,90.97,90.97,90.41,90.52,10887.0
2016-02-01 13:45:00,90.56,91.03,90.47,91.03,12082.0,90.56,91.03,90.47,91.03,12082.0
2016-02-01 13:50:00,91.01,91.05,90.86,90.93,30183.0,91.01,91.05,90.86,90.93,30183.0
2016-02-01 13:55:00,90.92,91.21,90.89,91.17,13478.0,90.92,91.21,90.89,91.17,13478.0
2016-02-01 14:00:00,91.18,91.4,91.13,91.26,14070.0,91.18,91.4,91.13,91.26,14070.0
2016-02-01 14:05:00,91.23,91.41,91.17,91.17,24598.0,91.23,91.41,91.17,91.17,24598.0
2016-02-01 14:10:00,91.16,91.21,90.69,90.9,27277.0,91.16,91.21,90.69,90.9,27277.0
2016-02-01 14:15:00,90.82,91.17,90.66,90.95,10518.0,90.82,91.17,90.66,90.95,10518.0
2016-02-01 14:20:00,90.98,91.47,90.83,91.26,31832.0,90.98,91.47,90.83,91.26,31832.0
2016-02-01 14:25:00,91.24,91.86,91.18,91.85,25953.0,91.24,91.86,91.18,91.85,25953.0
2016-02-01 14:30:00,91.83,91.93,91.47,91.47,33527.0,91.83,91.93,91.47,91.47,33527.0
2016-02-01 14:35:00,91.49,92.05,91.49,91.96,20464.0,91.49,92.05,91.49,91.96,20464.0
2016-02-01 14:40:00,91.99,92.27,91.72,92.15,26450.0,91.99,92.27,91.72,92.15,26450.0
2016-02-01 14:45:00,92.09,92.43,91.87,92.15,53073.0,92.09,92.43,91.87,92.15,53073.0
2016-02-01 14:50:00,92.15,92.18,91.8,91.8,24446.0,92.15,92.18,91.8,91.8,24446.0
2016-02-01 14:55:00,91.84,92.16,91.84,92.1,36637.0,91.84,92.16,91.84,92.1,36637.0
2016-02-01 15:00:00,92.05,92.5,92.03,92.16,17880.0,92.05,92.5,92.03,92.16,17880.0
2016-02-01 15:05:00,92.2,92.24,91.86,92.18,14191.0,92.2,92.24,91.86,92.18,14191.0
2016-02-01 15:10:00,92.2,92.3,91.92,92.05,27965.0,92.2,92.3,91.92,92.05,27965.0
2016-02-01 15:15:00,92.08,92.28,91.97,92.19,43257.0,92.08,92.28,91.97,92.19,43257.0
2016-02-01 15:20:00,92.18,92.3,91.88,92.28,38704.0,92.18,92.3,91.88,92.28,38704.0
2016-02-01 15:25:00,92.35,92.75,92.28,92.71,39824.0,92.35,92.75,92.28,92.71,39824.0
2016-02-01 15:30:00,92.76,92.86,92.61,92.7,34847.0,92.76,92.86,92.61,92.7,34847.0
2016-02-01 15:35:00,92.73,92.99,92.39,92.46,29197.0,92.73,92.99,92.39,92.46,29197.0
2016-02-01 15:40:00,92.53,92.91,92.5,92.88,47242.0,92.53,92.91,92.5,92.88,47242.0
2016-02-01 15:45:00,92.89,93.1,92.74,93.07,68957.0,92.89,93.1,92.74,93.07,68957.0
2016-02-01 15:50:00,93.09,93.12,92.82,92.92,88057.0,93.09,93.12,92.82,92.92,88057.0
2016-02-01 15:55:00,92.93,93.08,92.31,92.38,92031.0,92.93,93.08,92.31,92.38,92031.0
2016-02-02 09:30:00,90.59,91.34,90.03,91.01,32828.0,90.59,91.34,90.03,91.01,32828.0
2016-02-02 09:35:00,91.25,91.27,90.28,90.43,20833.0,91.25,91.27,90.28,90.43,20833.0
2016-02-02 09:40:00,90.56,91.26,90.49,90.93,45405.0,90.56,91.26,90.49,90.93,45405.0
2016-02-02 09:45:00,90.98,91.2,90.3,90.3,27711.0,90.98,91.2,90.3,90.3,27711.0
2016-02-02 09:50:00,90.45,90.54,89.8,90.0,51635.0,90.45,90.54,89.8,90.0,51635.0
2016-02-02 09:55:00,90.0,90.31,89.83,90.12,35342.0,90.0,90.31,89.83,90.12,35342.0
2016-02-02 10:00:00,90.15,90.79,89.79,90.5,35307.0,90.15,90.79,89.79,90.5,35307.0
2016-02-02 10:05:00,90.6,91.97,90.48,91.5,53889.0,90.6,91.97,90.48,91.5,53889.0
2016-02-02 10:10:00,91.42,91.43,90.58,91.08,34697.0,91.42,91.43,90.58,91.08,34697.0
2016-02-02 10:15:00,91.16,91.55,90.9,91.11,28152.0,91.16,91.55,90.9,91.11,28152.0
2016-02-02 10:20:00,91.07,91.68,91.04,91.62,20490.0,91.07,91.68,91.04,91.62,20490.0
2016-02-02 10:25:00,91.5,91.62,91.3,91.49,19327.0,91.5,91.62,91.3,91.49,19327.0
2016-02-02 10:30:00,91.45,92.09,91.4,91.74,13450.0,91.45,92.09,91.4,91.74,13450.0
2016-02-02 10:35:00,91.74,91.96,91.56,91.92,14880.0,91.74,91.96,91.56,91.92,14880.0
2016-02-02 10:40:00,91.81,91.87,91.48,91.67,11050.0,91.81,91.87,91.48,91.67,11050.0
2016-02-02 10:45:00,91.63,91.72,91.07,91.13,14581.0,91.63,91.72,91.07,91.13,14581.0
2016-02-02 10:50:00,91.18,91.44,90.8,90.93,12093.0,91.18,91.44,90.8,90.93,12093.0
2016-02-02 10:55:00,90.88,91.0,90.37,90.43,13186.0,90.88,91.0,90.37,90.43,13186.0
2016-02-02 11:00:00,90.28,90.52,90.23,90.36,12886.0,90.28,90.52,90.23,90.36,12886.0
2016-02-02 11:05:00,90.27,91.1,90.19,90.8,25267.0,90.27,91.1,90.19,90.8,25267.0
2016-02-02 11:10:00,90.83,90.99,90.38,90.99,17246.0,90.83,90.99,90.38,90.99,17246.0
2016-02-02 11:15:00,90.98,91.13,90.77,91.06,15657.0,90.98,91.13,90.77,91.06,15657.0
2016-02-02 11:20:00,91.0,91.36,91.0,91.19,22451.0,91.0,91.36,91.0,91.19,22451.0
2016-02-02 11:25:00,91.13,91.49,91.02,91.3,22488.0,91.13,91.49,91.02,91.3,22488.0
2016-02-02 11:30:00,91.3,91.8,90.94,90.94,24624.0,91.3,91.8,90.94,90.94,24624.0
2016-02-02 11:35:00,90.9,90.9,90.52,90.75,11690.0,90.9,90.9,90.52,90.75,11690.0
2016-02-02 11:40:00,90.69,90.74,90.17,90.3,21595.0,90.69,90.74,90.17,90.3,21595.0
2016-02-02 11:45:00,90.23,90.37,90.09,90.33,14728.0,90.23,90.37,90.09,90.33,14728.0
2016-02-02 11:50:00,90.3,90.37,90.05,90.12,27741.0,90.3,90.37,90.05,90.12,27741.0
2016-02-02 11:55:00,90.1,90.29,89.78,89.83,23536.0,90.1,90.29,89.78,89.83,23536.0
2016-02-02 12:00:00,89.83,89.9,89.54,89.66,21336.0,89.83,89.9,89.54,89.66,21336.0
2016-02-02 12:05:00,89.52,89.8,89.43,89.76,24060.0,89.52,89.8,89.43,89.76,24060.0
2016-02-02 12:10:00,89.73,89.89,89.58,89.73,22700.0,89.73,89.89,89.58,89.73,22700.0
2016-02-02 12:15:00,89.75,89.89,89.59,89.81,11677.0,89.75,89.89,89.59,89.81,11677.0
2016-02-02 12:20:00,89.82,90.5,89.82,90.45,24806.0,89.82,90.5,89.82,90.45,24806.0
2016-02-02 12:25:00,90.42,90.42,90.15,90.35,21530.0,90.42,90.42,90.15,90.35,21530.0
2016-02-02 12:30:00,90.36,90.83,90.36,90.83,14534.0,90.36,90.83,90.36,90.83,14534.0
2016-02-02 12:35:00,90.68,91.06,90.65,91.02,8595.0,90.68,91.06,90.65,91.02,8595.0
2016-02-02 12:40:00,91.01,91.02,90.63,90.98,18821.0,91.01,91.02,90.63,90.98,18821.0
2016-02-02 12:45:00,90.98,91.58,90.93,91.53,45949.0,90.98,91.58,90.93,91.53,45949.0
2016-02-02 12:50:00,91.48,91.99,91.36,91.84,125229.0,91.48,91.99,91.36,91.84,125229.0
2016-02-02 12:55:00,91.86,92.63,91.86,92.56,111092.0,91.86,92.63,91.86,92.56,111092.0
2016-02-02 13:00:00,92.55,92.55,90.98,90.98,42748.0,92.55,92.55,90.98,90.98,42748.0
2016-02-02 13:05:00,90.97,91.13,90.56,90.63,16037.0,90.97,91.13,90.56,90.63,16037.0
2016-02-02 13:10:00,90.68,91.3,90.62,91.23,17288.0,90.68,91.3,90.62,91.23,17288.0
2016-02-02 13:15:00,91.08,91.85,90.85,91.7,63919.0,91.08,91.85,90.85,91.7,63919.0
2016-02-02 13:20:00,91.62,92.34,91.52,92.34,64470.0,91.62,92.34,91.52,92.34,64470.0
2016-02-02 13:25:00,92.25,92.65,92.11,92.65,28522.0,92.25,92.65,92.11,92.65,28522.0
2016-02-02 13:30:00,92.62,92.68,91.76,91.76,19085.0,92.62,92.68,91.76,91.76,19085.0
2016-02-02 13:35:00,91.75,91.8,91.49,91.79,30600.0,91.75,91.8,91.49,91.79,30600.0
2016-02-02 13:40:00,91.73,91.82,91.38,91.6,18024.0,91.73,91.82,91.38,91.6,18024.0
2016-02-02 13:45:00,91.6,91.85,91.57,91.76,18529.0,91.6,91.85,91.57,91.76,18529.0
2016-02-02 13:50:00,91.71,91.82,91.46,91.61,17000.0,91.71,91.82,91.46,91.61,17000.0
2016-02-02 13:55:00,91.64,92.34,91.55,92.31,58872.0,91.64,92.34,91.55,92.31,58872.0
2016-02-02 14:00:00,92.26,92.51,91.9,92.24,33934.0,92.26,92.51,91.9,92.24,33934.0
2016-02-02 14:05:00,92.14,92.63,92.13,92.17,25600.0,92.14,92.63,92.13,92.17,25600.0
2016-02-02 14:10:00,92.11,92.11,91.2,91.53,13692.0,92.11,92.11,91.2,91.53,13692.0
2016-02-02 14:15:00,91.53,92.01,91.52,91.84,9413.0,91.53,92.01,91.52,91.84,9413.0
2016-02-02 14:20:00,91.73,92.02,91.19,91.25,23628.0,91.73,92.02,91.19,91.25,23628.0
2016-02-02 14:25:00,91.22,91.23,90.78,90.84,12825.0,91.22,91.23,90.78,90.84,12825.0
2016-02-02 14:30:00,90.89,90.91,90.46,90.84,16936.0,90.89,90.91,90.46,90.84,16936.0
2016-02-02 14:35:00,90.9,91.19,90.41,91.17,89199.0,90.9,91.19,90.41,91.17,89199.0
2016-02-02 14:40:00,91.09,91.19,90.57,90.84,37567.0,91.09,91.19,90.57,90.84,37567.0
2016-02-02 14:45:00,90.81,91.2,90.54,91.17,28560.0,90.81,91.2,90.54,91.17,28560.0
2016-02-02 14:50:00,91.24,91.94,91.14,91.84,65467.0,91.24,91.94,91.14,91.84,65467.0
2016-02-02 14:55:00,91.89,91.99,91.21,91.36,63749.0,91.89,91.99,91.21,91.36,63749.0
2016-02-02 15:00:00,91.31,91.5,90.88,90.93,30077.0,91.31,91.5,90.88,90.93,30077.0
2016-02-02 15:05:00,90.99,91.13,90.75,90.8,22585.0,90.99,91.13,90.75,90.8,22585.0
2016-02-02 15:10:00,90.74,91.1,90.62,90.95,20194.0,90.74,91.1,90.62,90.95,20194.0
2016-02-02 15:15:00,90.94,91.28,90.86,91.22,20692.0,90.94,91.28,90.86,91.22,20692.0
2016-02-02 15:20:00,91.18,91.22,90.61,90.67,13950.0,91.18,91.22,90.61,90.67,13950.0
2016-02-02 15:25:00,90.67,91.36,90.63,91.29,32317.0,90.67,91.36,90.63,91.29,32317.0
2016-02-02 15:30:00,91.29,91.65,91.18,91.37,23450.0,91.29,91.65,91.18,91.37,23450.0
2016-02-02 15:35:00,91.37,91.65,91.17,91.36,23013.0,91.37,91.65,91.17,91.36,23013.0
2016-02-02 15:40:00,91.37,91.4,91.13,91.13,26837.0,91.37,91.4,91.13,91.13,26837.0
2016-02-02 15:45:00,91.14,91.2,90.92,91.09,30422.0,91.14,91.2,90.92,91.09,30422.0
2016-02-02 15:50:00,91.07,91.07,90.66,90.99,72310.0,91.07,91.07,90.66,90.99,72310.0
2016-02-02 15:55:00,90.95,91.08,90.78,90.99,151149.0,90.95,91.08,90.78,90.99,151149.0
2016-02-03 09:30:00,91.54,91.77,90.46,90.66,35675.0,91.54,91.77,90.46,90.66,35675.0
2016-02-03 09:35:00,91.11,91.13,90.0,90.06,29794.0,91.11,91.13,90.0,90.06,29794.0
2016-02-03 09:40:00,90.15,90.15,89.15,89.15,26319.0,90.15,90.15,89.15,89.15,26319.0
2016-02-03 09:45:00,89.11,89.69,89.02,89.34,31766.0,89.11,89.69,89.02,89.34,31766.0
2016-02-03 09:50:00,89.38,89.87,87.78,88.03,49645.0,89.38,89.87,87.78,88.03,49645.0
2016-02-03 09:55:00,88.04,89.1,87.62,88.7,52068.0,88.04,89.1,87.62,88.7,52068.0
2016-02-03 10:00:00,88.52,88.71,87.89,87.89,17737.0,88.52,88.71,87.89,87.89,17737.0
2016-02-03 10:05:00,87.91,88.1,86.79,87.21,29119.0,87.91,88.1,86.79,87.21,29119.0
2016-02-03 10:10:00,87.31,87.41,86.12,86.36,33805.0,87.31,87.41,86.12,86.36,33805.0
2016-02-03 10:15:00,86.61,87.84,86.59,87.8,52963.0,86.61,87.84,86.59,87.8,52963.0
2016-02-03 10:20:00,87.86,88.35,87.62,87.85,51833.0,87.86,88.35,87.62,87.85,51833.0
2016-02-03 10:25:00,87.76,88.28,87.67,87.92,32131.0,87.76,88.28,87.67,87.92,32131.0
2016-02-03 10:30:00,87.84,88.02,86.85,87.95,65552.0,87.84,88.02,86.85,87.95,65552.0
2016-02-03 10:35:00,87.97,88.32,87.89,88.23,93779.0,87.97,88.32,87.89,88.23,93779.0
2016-02-03 10:40:00,88.2,88.49,87.88,88.31,28182.0,88.2,88.49,87.88,88.31,28182.0
2016-02-03 10:45:00,88.38,89.11,88.38,89.09,47823.0,88.38,89.11,88.38,89.09,47823.0
2016-02-03 10:50:00,89.0,89.43,88.86,89.39,61328.0,89.0,89.43,88.86,89.39,61328.0
2016-02-03 10:55:00,89.44,91.03,89.43,90.63,58631.0,89.44,91.03,89.43,90.63,58631.0
2016-02-03 11:00:00,90.45,90.89,90.19,90.31,39477.0,90.45,90.89,90.19,90.31,39477.0
2016-02-03 11:05:00,90.25,90.35,89.65,89.99,32118.0,90.25,90.35,89.65,89.99,32118.0
2016-02-03 11:10:00,89.94,90.39,89.81,90.09,23770.0,89.94,90.39,89.81,90.09,23770.0
2016-02-03 11:15:00,90.22,90.96,90.22,90.96,15205.0,90.22,90.96,90.22,90.96,15205.0
2016-02-03 11:20:00,90.94,91.63,90.74,90.85,85044.0,90.94,91.63,90.74,90.85,85044.0
2016-02-03 11:25:00,90.87,91.6,90.55,91.38,20069.0,90.87,91.6,90.55,91.38,20069.0
2016-02-03 11:30:00,91.52,91.84,91.1,91.47,27279.0,91.52,91.84,91.1,91.47,27279.0
2016-02-03 11:35:00,91.47,92.28,91.0,91.98,26025.0,91.47,92.28,91.0,91.98,26025.0
2016-02-03 11:40:00,92.05,92.05,91.02,91.05,15785.0,92.05,92.05,91.02,91.05,15785.0
2016-02-03 11:45:00,91.05,91.28,90.78,91.14,14278.0,91.05,91.28,90.78,91.14,14278.0
2016-02-03 11:50:00,91.06,91.56,90.94,91.08,22004.0,91.06,91.56,90.94,91.08,22004.0
2016-02-03 11:55:00,91.1,91.19,90.76,90.99,17568.0,91.1,91.19,90.76,90.99,17568.0
2016-02-03 12:00:00,91.12,91.59,91.12,91.19,13421.0,91.12,91.59,91.12,91.19,13421.0
2016-02-03 12:05:00,91.17,91.57,90.82,91.53,18618.0,91.17,91.57,90.82,91.53,18618.0
2016-02-03 12:10:00,91.52,91.57,90.89,91.11,15839.0,91.52,91.57,90.89,91.11,15839.0
2016-02-03 12:15:00,91.11,91.5,90.92,91.06,28544.0,91.11,91.5,90.92,91.06,28544.0
2016-02-03 12:20:00,91.06,91.11,90.55,90.89,12012.0,91.06,91.11,90.55,90.89,12012.0
2016-02-03 12:25:00,90.77,91.45,90.37,90.93,18868.0,90.77,91.45,90.37,90.93,18868.0
2016-02-03 12:30:00,90.92,90.92,90.0,90.24,10026.0,90.92,90.92,90.0,90.24,10026.0
2016-02-03 12:35:00,90.12,90.25,89.81,89.98,20652.0,90.12,90.25,89.81,89.98,20652.0
2016-02-03 12:40:00,89.95,90.27,89.9,90.03,8111.0,89.95,90.27,89.9,90.03,8111.0
2016-02-03 12:45:00,90.02,90.35,89.95,90.32,7442.0,90.02,90.35,89.95,90.32,7442.0
2016-02-03 12:50:00,90.18,90.45,90.0,90.45,11358.0,90.18,90.45,90.0,90.45,11358.0
2016-02-03 12:55:00,90.37,90.48,90.01,90.05,15459.0,90.37,90.48,90.01,90.05,15459.0
2016-02-03 13:00:00,90.09,90.57,90.02,90.57,6714.0,90.09,90.57,90.02,90.57,6714.0
2016-02-03 13:05:00,90.51,90.61,89.98,90.0,12772.0,90.51,90.61,89.98,90.0,12772.0
2016-02-03 13:10:00,89.93,90.19,89.63,89.63,21901.0,89.93,90.19,89.63,89.63,21901.0
2016-02-03 13:15:00,89.75,89.93,89.39,89.54,14518.0,89.75,89.93,89.39,89.54,14518.0
2016-02-03 13:20:00,89.59,89.76,89.47,89.6,30604.0,89.59,89.76,89.47,89.6,30604.0
2016-02-03 13:25:00,89.55,89.66,89.21,89.55,16096.0,89.55,89.66,89.21,89.55,16096.0
2016-02-03 13:30:00,89.5,89.72,89.39,89.51,41703.0,89.5,89.72,89.39,89.51,41703.0
2016-02-03 13:35:00,89.57,89.74,89.41,89.53,45023.0,89.57,89.74,89.41,89.53,45023.0
2016-02-03 13:40:00,89.59,90.08,89.52,89.79,24903.0,89.59,90.08,89.52,89.79,24903.0
2016-02-03 13:45:00,89.84,90.0,89.73,89.89,16128.0,89.84,90.0,89.73,89.89,16128.0
2016-02-03 13:50:00,89.9,90.06,89.8,89.95,42629.0,89.9,90.06,89.8,89.95,42629.0
2016-02-03 13:55:00,89.95,90.4,89.93,90.27,19794.0,89.95,90.4,89.93,90.27,19794.0
2016-02-03 14:00:00,90.15,90.72,89.99,90.72,19953.0,90.15,90.72,89.99,90.72,19953.0
2016-02-03 14:05:00,90.55,91.62,90.55,91.34,33309.0,90.55,91.62,90.55,91.34,33309.0
2016-02-03 14:10:00,91.26,91.6,91.07,91.12,46948.0,91.26,91.6,91.07,91.12,46948.0
2016-02-03 14:15:00,91.19,91.21,90.81,90.93,21075.0,91.19,91.21,90.81,90.93,21075.0
2016-02-03 14:20:00,90.91,92.18,90.89,92.18,30699.0,90.91,92.18,90.89,92.18,30699.0
2016-02-03 14:25:00,92.06,92.56,92.06,92.08,23489.0,92.06,92.56,92.06,92.08,23489.0
2016-02-03 14:30:00,92.08,92.66,92.08,92.35,39156.0,92.08,92.66,92.08,92.35,39156.0
2016-02-03 14:35:00,92.32,92.58,91.92,92.21,29896.0,92.32,92.58,91.92,92.21,29896.0
2016-02-03 14:40:00,92.23,93.0,92.17,92.94,36917.0,92.23,93.0,92.17,92.94,36917.0
2016-02-03 14:45:00,92.98,93.31,92.94,92.97,29480.0,92.98,93.31,92.94,92.97,29480.0
2016-02-03 14:50:00,92.94,93.04,92.59,92.93,28007.0,92.94,93.04,92.59,92.93,28007.0
2016-02-03 14:55:00,92.92,93.35,92.83,93.35,30434.0,92.92,93.35,92.83,93.35,30434.0
2016-02-03 15:00:00,93.29,93.52,92.97,92.97,31235.0,93.29,93.52,92.97,92.97,31235.0
2016-02-03 15:05:00,93.02,93.51,92.7,93.51,22337.0,93.02,93.51,92.7,93.51,22337.0
2016-02-03 15:10:00,93.55,93.65,93.18,93.34,19664.0,93.55,93.65,93.18,93.34,19664.0
2016-02-03 15:15:00,93.45,93.45,93.1,93.19,24212.0,93.45,93.45,93.1,93.19,24212.0
2016-02-03 15:20:00,93.23,93.29,92.98,93.16,14395.0,93.23,93.29,92.98,93.16,14395.0
2016-02-03 15:25:00,93.23,93.49,92.73,92.84,20049.0,93.23,93.49,92.73,92.84,20049.0
2016-02-03 15:30:00,92.8,93.38,92.64,93.15,31050.0,92.8,93.38,92.64,93.15,31050.0
2016-02-03 15:35:00,93.22,93.46,92.68,92.93,46531.0,93.22,93.46,92.68,92.93,46531.0
2016-02-03 15:40:00,92.85,93.58,92.77,93.51,33714.0,92.85,93.58,92.77,93.51,33714.0
2016-02-03 15:45:00,93.49,93.59,93.22,93.45,66077.0,93.49,93.59,93.22,93.45,66077.0
2016-02-03 15:50:00,93.45,93.97,93.45,93.87,88752.0,93.45,93.97,93.45,93.87,88752.0
2016-02-03 15:55:00,93.88,93.98,93.69,93.88,121857.0,93.88,93.98,93.69,93.88,121857.0
2016-02-04 09:30:00,93.49,93.5,92.72,93.04,35749.0,93.49,93.5,92.72,93.04,35749.0
2016-02-04 09:35:00,93.05,93.44,92.25,92.25,13805.0,93.05,93.44,92.25,92.25,13805.0
2016-02-04 09:40:00,92.27,92.68,91.77,91.91,28908.0,92.27,92.68,91.77,91.91,28908.0
2016-02-04 09:45:00,91.92,91.93,91.08,91.22,28450.0,91.92,91.93,91.08,91.22,28450.0
2016-02-04 09:50:00,91.26,91.54,90.93,91.11,21831.0,91.26,91.54,90.93,91.11,21831.0
2016-02-04 09:55:00,91.16,91.62,90.71,91.58,33451.0,91.16,91.62,90.71,91.58,33451.0
2016-02-04 10:00:00,91.61,91.71,90.79,91.61,81006.0,91.61,91.71,90.79,91.61,81006.0
2016-02-04 10:05:00,91.6,92.47,91.6,92.47,16688.0,91.6,92.47,91.6,92.47,16688.0
2016-02-04 10:10:00,92.29,93.69,92.29,93.59,28948.0,92.29,93.69,92.29,93.59,28948.0
2016-02-04 10:15:00,93.61,94.14,93.49,93.85,50628.0,93.61,94.14,93.49,93.85,50628.0
2016-02-04 10:20:00,93.91,94.62,93.81,94.07,103703.0,93.91,94.62,93.81,94.07,103703.0
2016-02-04 10:25:00,94.19,95.43,94.1,95.38,32394.0,94.19,95.43,94.1,95.38,32394.0
2016-02-04 10:30:00,95.25,96.35,94.79,96.34,32885.0,95.25,96.35,94.79,96.34,32885.0
2016-02-04 10:35:00,96.08,96.16,94.96,95.21,80519.0,96.08,96.16,94.96,95.21,80519.0
2016-02-04 10:40:00,95.22,95.42,94.63,94.87,95268.0,95.22,95.42,94.63,94.87,95268.0
2016-02-04 10:45:00,94.96,95.54,94.5,95.28,23757.0,94.96,95.54,94.5,95.28,23757.0
2016-02-04 10:50:00,95.28,95.51,94.87,95.0,21895.0,95.28,95.51,94.87,95.0,21895.0
2016-02-04 10:55:00,95.38,95.38,94.43,94.94,19355.0,95.38,95.38,94.43,94.94,19355.0
2016-02-04 11:00:00,95.13,95.25,94.32,94.32,14687.0,95.13,95.25,94.32,94.32,14687.0
2016-02-04 11:05:00,94.52,94.52,93.77,93.9,9919.0,94.52,94.52,93.77,93.9,9919.0
2016-02-04 11:10:00,93.72,93.95,93.39,93.47,4312.0,93.72,93.95,93.39,93.47,4312.0
2016-02-04 11:15:00,93.4,93.58,93.01,93.02,5876.0,93.4,93.58,93.01,93.02,5876.0
2016-02-04 11:20:00,93.09,93.28,93.02,93.02,9563.0,93.09,93.28,93.02,93.02,9563.0
2016-02-04 11:25:00,93.02,93.12,92.91,93.01,21341.0,93.02,93.12,92.91,93.01,21341.0
2016-02-04 11:30:00,92.93,92.97,92.4,92.58,16885.0,92.93,92.97,92.4,92.58,16885.0
2016-02-04 11:35:00,92.61,92.76,92.5,92.69,17750.0,92.61,92.76,92.5,92.69,17750.0
2016-02-04 11:40:00,92.69,92.71,92.43,92.5,25348.0,92.69,92.71,92.43,92.5,25348.0
2016-02-04 11:45:00,92.57,92.57,92.12,92.12,22585.0,92.57,92.57,92.12,92.12,22585.0
2016-02-04 11:50:00,92.1,92.85,92.09,92.72,31430.0,92.1,92.85,92.09,92.72,31430.0
2016-02-04 11:55:00,92.65,92.73,91.93,92.26,19925.0,92.65,92.73,91.93,92.26,19925.0
2016-02-04 12:00:00,92.22,92.53,92.05,92.4,19753.0,92.22,92.53,92.05,92.4,19753.0
2016-02-04 12:05:00,92.34,92.61,91.99,92.61,10470.0,92.34,92.61,91.99,92.61,10470.0
2016-02-04 12:10:00,92.45,92.81,92.28,92.4,11371.0,92.45,92.81,92.28,92.4,11371.0
2016-02-04 12:15:00,92.56,93.3,92.46,93.24,6828.0,92.56,93.3,92.46,93.24,6828.0
2016-02-04 12:20:00,93.25,93.49,92.66,93.16,19125.0,93.25,93.49,92.66,93.16,19125.0
2016-02-04 12:25:00,93.12,93.23,92.64,93.03,9150.0,93.12,93.23,92.64,93.03,9150.0
2016-02-04 12:30:00,92.93,93.02,92.57,92.65,3900.0,92.93,93.02,92.57,92.65,3900.0
2016-02-04 12:35:00,92.53,93.14,92.47,92.97,5196.0,92.53,93.14,92.47,92.97,5196.0
2016-02-04 12:40:00,92.92,93.21,92.41,92.63,6625.0,92.92,93.21,92.41,92.63,6625.0
2016-02-04 12:45:00,92.73,92.78,92.37,92.72,93652.0,92.73,92.78,92.37,92.72,93652.0
2016-02-04 12:50:00,92.68,92.85,92.26,92.26,16498.0,92.68,92.85,92.26,92.26,16498.0
2016-02-04 12:55:00,92.24,92.71,92.19,92.22,15783.0,92.24,92.71,92.19,92.22,15783.0
2016-02-04 13:00:00,92.14,92.73,92.14,92.48,24546.0,92.14,92.73,92.14,92.48,24546.0
2016-02-04 13:05:00,92.54,92.87,92.36,92.87,7715.0,92.54,92.87,92.36,92.87,7715.0
2016-02-04 13:10:00,92.84,93.08,92.54,92.54,10998.0,92.84,93.08,92.54,92.54,10998.0
2016-02-04 13:15:00,92.52,92.63,92.26,92.39,14596.0,92.52,92.63,92.26,92.39,14596.0
2016-02-04 13:20:00,92.35,92.52,92.17,92.17,4200.0,92.35,92.52,92.17,92.17,4200.0
2016-02-04 13:25:00,92.17,92.44,92.07,92.34,4849.0,92.17,92.44,92.07,92.34,4849.0
2016-02-04 13:30:00,92.32,92.6,92.14,92.28,6970.0,92.32,92.6,92.14,92.28,6970.0
2016-02-04 13:35:00,92.36,92.56,92.12,92.21,6740.0,92.36,92.56,92.12,92.21,6740.0
2016-02-04 13:40:00,92.08,92.08,91.73,91.8,10014.0,92.08,92.08,91.73,91.8,10014.0
2016-02-04 13:45:00,91.76,91.78,91.5,91.55,14763.0,91.76,91.78,91.5,91.55,14763.0
2016-02-04 13:50:00,91.57,91.79,91.52,91.79,30799.0,91.57,91.79,91.52,91.79,30799.0
2016-02-04 13:55:00,91.67,91.8,91.47,91.53,13700.0,91.67,91.8,91.47,91.53,13700.0
2016-02-04 14:00:00,91.62,91.62,91.1,91.1,11935.0,91.62,91.62,91.1,91.1,11935.0
2016-02-04 14:05:00,91.11,91.46,91.11,91.46,10695.0,91.11,91.46,91.11,91.46,10695.0
2016-02-04 14:10:00,91.36,91.62,91.27,91.62,7439.0,91.36,91.62,91.27,91.62,7439.0
2016-02-04 14:15:00,91.67,92.03,91.64,91.99,18295.0,91.67,92.03,91.64,91.99,18295.0
2016-02-04 14:20:00,92.0,92.0,91.53,91.63,20476.0,92.0,92.0,91.53,91.63,20476.0
2016-02-04 14:25:00,91.76,91.88,91.36,91.53,5693.0,91.76,91.88,91.36,91.53,5693.0
2016-02-04 14:30:00,91.49,91.81,91.39,91.68,6172.0,91.49,91.81,91.39,91.68,6172.0
2016-02-04 14:35:00,91.63,91.63,91.06,91.16,4588.0,91.63,91.63,91.06,91.16,4588.0
2016-02-04 14:40:00,91.07,91.29,90.81,91.14,14775.0,91.07,91.29,90.81,91.14,14775.0
2016-02-04 14:45:00,91.09,91.37,91.01,91.25,14939.0,91.09,91.37,91.01,91.25,14939.0
2016-02-04 14:50:00,91.19,91.3,91.0,91.18,10843.0,91.19,91.3,91.0,91.18,10843.0
2016-02-04 14:55:00,91.21,91.79,91.21,91.7,29891.0,91.21,91.79,91.21,91.7,29891.0
2016-02-04 15:00:00,91.73,91.74,91.3,91.3,22483.0,91.73,91.74,91.3,91.3,22483.0
2016-02-04 15:05:00,91.3,91.62,91.18,91.57,34787.0,91.3,91.62,91.18,91.57,34787.0
2016-02-04 15:10:00,91.53,91.89,91.42,91.89,34954.0,91.53,91.89,91.42,91.89,34954.0
2016-02-04 15:15:00,91.87,92.46,91.83,91.83,14362.0,91.87,92.46,91.83,91.83,14362.0
2016-02-04 15:20:00,91.81,92.06,91.81,91.95,21265.0,91.81,92.06,91.81,91.95,21265.0
2016-02-04 15:25:00,91.98,92.02,91.5,91.55,26061.0,91.98,92.02,91.5,91.55,26061.0
2016-02-04 15:30:00,91.57,91.9,91.25,91.27,35061.0,91.57,91.9,91.25,91.27,35061.0
2016-02-04 15:35:00,91.3,91.73,91.27,91.59,25862.0,91.3,91.73,91.27,91.59,25862.0
2016-02-04 15:40:00,91.56,91.81,91.35,91.56,29346.0,91.56,91.81,91.35,91.56,29346.0
2016-02-04 15:45:00,91.53,91.69,91.31,91.55,34856.0,91.53,91.69,91.31,91.55,34856.0
2016-02-04 15:50:00,91.55,91.92,91.55,91.92,48024.0,91.55,91.92,91.55,91.92,48024.0
2016-02-04 15:55:00,91.96,92.05,91.61,91.72,75379.0,91.96,92.05,91.61,91.72,75379.0
2016-02-05 09:30:00,89.78,90.9,89.33,90.85,117001.0,89.78,90.9,89.33,90.85,117001.0
2016-02-05 09:35:00,90.75,92.23,90.51,91.32,56469.0,90.75,92.23,90.51,91.32,56469.0
2016-02-05 09:40:00,91.19,91.34,90.0,90.02,34847.0,91.19,91.34,90.0,90.02,34847.0
2016-02-05 09:45:00,90.17,90.19,88.61,88.61,70847.0,90.17,90.19,88.61,88.61,70847.0
2016-02-05 09:50:00,88.62,89.26,88.21,88.54,73346.0,88.62,89.26,88.21,88.54,73346.0
2016-02-05 09:55:00,88.55,88.8,88.06,88.4,66040.0,88.55,88.8,88.06,88.4,66040.0
2016-02-05 10:00:00,88.41,89.72,88.41,89.54,43972.0,88.41,89.72,88.41,89.54,43972.0
2016-02-05 10:05:00,89.51,89.63,89.22,89.23,46923.0,89.51,89.63,89.22,89.23,46923.0
2016-02-05 10:10:00,89.15,89.5,89.0,89.16,56141.0,89.15,89.5,89.0,89.16,56141.0
2016-02-05 10:15:00,89.22,89.75,89.16,89.47,72558.0,89.22,89.75,89.16,89.47,72558.0
2016-02-05 10:20:00,89.47,89.65,89.26,89.65,42920.0,89.47,89.65,89.26,89.65,42920.0
2016-02-05 10:25:00,89.61,89.67,88.5,88.62,33488.0,89.61,89.67,88.5,88.62,33488.0
2016-02-05 10:30:00,88.63,88.79,88.02,88.45,72722.0,88.63,88.79,88.02,88.45,72722.0
2016-02-05 10:35:00,88.51,88.77,88.11,88.42,53104.0,88.51,88.77,88.11,88.42,53104.0
2016-02-05 10:40:00,88.46,89.4,88.27,89.04,85234.0,88.46,89.4,88.27,89.04,85234.0
2016-02-05 10:45:00,88.96,89.0,88.02,88.33,84232.0,88.96,89.0,88.02,88.33,84232.0
2016-02-05 10:50:00,88.24,88.48,88.02,88.4,49196.0,88.24,88.48,88.02,88.4,49196.0
2016-02-05 10:55:00,88.47,88.56,88.16,88.36,13000.0,88.47,88.56,88.16,88.36,13000.0
2016-02-05 11:00:00,88.31,88.52,87.53,87.66,32298.0,88.31,88.52,87.53,87.66,32298.0
2016-02-05 11:05:00,87.66,87.95,87.38,87.54,27097.0,87.66,87.95,87.38,87.54,27097.0
2016-02-05 11:10:00,87.5,87.91,87.27,87.27,45311.0,87.5,87.91,87.27,87.27,45311.0
2016-02-05 11:15:00,87.3,87.39,87.1,87.21,22429.0,87.3,87.39,87.1,87.21,22429.0
2016-02-05 11:20:00,87.27,87.33,87.0,87.0,27072.0,87.27,87.33,87.0,87.0,27072.0
2016-02-05 11:25:00,87.0,87.6,86.96,87.59,22854.0,87.0,87.6,86.96,87.59,22854.0
2016-02-05 11:30:00,87.63,87.85,87.29,87.51,23300.0,87.63,87.85,87.29,87.51,23300.0
2016-02-05 11:35:00,87.45,87.88,87.28,87.62,23731.0,87.45,87.88,87.28,87.62,23731.0
2016-02-05 11:40:00,87.62,87.88,87.45,87.71,59756.0,87.62,87.88,87.45,87.71,59756.0
2016-02-05 11:45:00,87.75,87.82,87.44,87.67,10348.0,87.75,87.82,87.44,87.67,10348.0
2016-02-05 11:50:00,87.63,88.24,87.63,88.17,35042.0,87.63,88.24,87.63,88.17,35042.0
2016-02-05 11:55:00,88.01,88.31,87.44,87.48,48202.0,88.01,88.31,87.44,87.48,48202.0
2016-02-05 12:00:00,87.48,88.18,87.47,87.81,25638.0,87.48,88.18,87.47,87.81,25638.0
2016-02-05 12:05:00,87.81,87.93,87.44,87.55,32904.0,87.81,87.93,87.44,87.55,32904.0
2016-02-05 12:10:00,87.49,87.55,87.13,87.49,56603.0,87.49,87.55,87.13,87.49,56603.0
2016-02-05 12:15:00,87.52,87.85,87.42,87.67,43492.0,87.52,87.85,87.42,87.67,43492.0
2016-02-05 12:20:00,87.67,87.75,87.32,87.44,33022.0,87.67,87.75,87.32,87.44,33022.0
2016-02-05 12:25:00,87.39,87.45,86.8,86.95,50145.0,87.39,87.45,86.8,86.95,50145.0
2016-02-05 12:30:00,86.92,87.1,86.34,86.43,42994.0,86.92,87.1,86.34,86.43,42994.0
2016-02-05 12:35:00,86.44,86.86,86.39,86.7,31883.0,86.44,86.86,86.39,86.7,31883.0
2016-02-05 12:40:00,86.72,87.0,86.48,86.97,44612.0,86.72,87.0,86.48,86.97,44612.0
2016-02-05 12:45:00,87.03,87.08,86.71,86.88,10638.0,87.03,87.08,86.71,86.88,10638.0
2016-02-05 12:50:00,86.94,87.04,86.65,86.74,38099.0,86.94,87.04,86.65,86.74,38099.0
2016-02-05 12:55:00,86.69,86.99,86.42,86.52,43909.0,86.69,86.99,86.42,86.52,43909.0
2016-02-05 13:00:00,86.55,87.04,86.42,87.04,38532.0,86.55,87.04,86.42,87.04,38532.0
2016-02-05 13:05:00,87.01,87.16,86.97,87.08,19318.0,87.01,87.16,86.97,87.08,19318.0
2016-02-05 13:10:00,87.1,87.15,86.81,86.86,25266.0,87.1,87.15,86.81,86.86,25266.0
2016-02-05 13:15:00,86.86,87.04,86.67,87.03,17027.0,86.86,87.04,86.67,87.03,17027.0
2016-02-05 13:20:00,87.02,87.14,86.87,87.12,18917.0,87.02,87.14,86.87,87.12,18917.0
2016-02-05 13:25:00,87.15,87.24,86.94,86.98,23392.0,87.15,87.24,86.94,86.98,23392.0
2016-02-05 13:30:00,86.96,87.1,86.7,86.78,44083.0,86.96,87.1,86.7,86.78,44083.0
2016-02-05 13:35:00,86.79,86.82,86.12,86.12,136501.0,86.79,86.82,86.12,86.12,136501.0
2016-02-05 13:40:00,86.09,86.19,85.7,85.83,31098.0,86.09,86.19,85.7,85.83,31098.0
2016-02-05 13:45:00,85.79,85.88,85.18,85.27,28383.0,85.79,85.88,85.18,85.27,28383.0
2016-02-05 13:50:00,85.33,85.9,85.24,85.85,49408.0,85.33,85.9,85.24,85.85,49408.0
2016-02-05 13:55:00,85.9,86.11,85.47,85.58,49000.0,85.9,86.11,85.47,85.58,49000.0
2016-02-05 14:00:00,85.56,85.79,85.18,85.28,36956.0,85.56,85.79,85.18,85.28,36956.0
2016-02-05 14:05:00,85.19,85.39,85.05,85.24,71906.0,85.19,85.39,85.05,85.24,71906.0
2016-02-05 14:10:00,85.16,85.16,84.8,84.8,44897.0,85.16,85.16,84.8,84.8,44897.0
2016-02-05 14:15:00,84.81,84.96,84.54,84.96,72670.0,84.81,84.96,84.54,84.96,72670.0
2016-02-05 14:20:00,84.97,85.48,84.97,85.42,41603.0,84.97,85.48,84.97,85.42,41603.0
2016-02-05 14:25:00,85.42,85.43,85.0,85.0,54385.0,85.42,85.43,85.0,85.0,54385.0
2016-02-05 14:30:00,85.06,85.06,84.77,84.85,37558.0,85.06,85.06,84.77,84.85,37558.0
2016-02-05 14:35:00,84.88,85.88,84.76,85.88,79324.0,84.88,85.88,84.76,85.88,79324.0
2016-02-05 14:40:00,85.87,85.92,85.44,85.55,35251.0,85.87,85.92,85.44,85.55,35251.0
2016-02-05 14:45:00,85.57,85.81,85.35,85.74,25300.0,85.57,85.81,85.35,85.74,25300.0
2016-02-05 14:50:00,85.74,85.89,85.48,85.53,30756.0,85.74,85.89,85.48,85.53,30756.0
2016-02-05 14:55:00,85.53,86.05,85.53,86.05,34939.0,85.53,86.05,85.53,86.05,34939.0
2016-02-05 15:00:00,86.08,86.12,85.61,85.73,55292.0,86.08,86.12,85.61,85.73,55292.0
2016-02-05 15:05:00,85.74,85.98,85.68,85.96,29025.0,85.74,85.98,85.68,85.96,29025.0
2016-02-05 15:10:00,85.93,86.23,85.92,86.2,15932.0,85.93,86.23,85.92,86.2,15932.0
2016-02-05 15:15:00,86.13,86.75,86.02,86.63,22988.0,86.13,86.75,86.02,86.63,22988.0
2016-02-05 15:20:00,86.67,86.78,86.56,86.59,43284.0,86.67,86.78,86.56,86.59,43284.0
2016-02-05 15:25:00,86.6,86.6,86.18,86.39,46304.0,86.6,86.6,86.18,86.39,46304.0
2016-02-05 15:30:00,86.38,86.59,86.1,86.55,28934.0,86.38,86.59,86.1,86.55,28934.0
2016-02-05 15:35:00,86.51,86.68,86.1,86.15,46957.0,86.51,86.68,86.1,86.15,46957.0
2016-02-05 15:40:00,86.12,86.44,86.0,86.33,63600.0,86.12,86.44,86.0,86.33,63600.0
2016-02-05 15:45:00,86.36,86.45,86.04,86.09,55986.0,86.36,86.45,86.04,86.09,55986.0
2016-02-05 15:50:00,86.1,86.52,86.1,86.15,129717.0,86.1,86.52,86.1,86.15,129717.0
2016-02-05 15:55:00,86.16,86.7,86.16,86.61,196867.0,86.16,86.7,86.16,86.61,196867.0
2016-02-08 09:30:00,85.23,85.85,84.0,84.43,49303.0,85.23,85.85,84.0,84.43,49303.0
2016-02-08 09:35:00,84.11,84.41,82.91,83.43,58848.0,84.11,84.41,82.91,83.43,58848.0
2016-02-08 09:40:00,83.55,84.2,83.22,83.86,56003.0,83.55,84.2,83.22,83.86,56003.0
2016-02-08 09:45:00,84.23,84.24,82.28,82.36,98142.0,84.23,84.24,82.28,82.36,98142.0
2016-02-08 09:50:00,82.36,82.79,81.45,81.74,55984.0,82.36,82.79,81.45,81.74,55984.0
2016-02-08 09:55:00,81.76,82.78,81.75,82.38,30756.0,81.76,82.78,81.75,82.38,30756.0
2016-02-08 10:00:00,82.48,83.07,82.18,82.58,66128.0,82.48,83.07,82.18,82.58,66128.0
2016-02-08 10:05:00,82.58,82.78,81.87,81.95,76724.0,82.58,82.78,81.87,81.95,76724.0
2016-02-08 10:10:00,82.0,82.27,81.43,82.27,127364.0,82.0,82.27,81.43,82.27,127364.0
2016-02-08 10:15:00,82.27,82.85,82.2,82.58,32986.0,82.27,82.85,82.2,82.58,32986.0
2016-02-08 10:20:00,82.56,82.56,82.0,82.13,16211.0,82.56,82.56,82.0,82.13,16211.0
2016-02-08 10:25:00,82.17,82.42,81.88,81.88,30774.0,82.17,82.42,81.88,81.88,30774.0
2016-02-08 10:30:00,81.94,82.82,81.78,82.51,68133.0,81.94,82.82,81.78,82.51,68133.0
2016-02-08 10:35:00,82.52,82.64,81.73,82.44,87945.0,82.52,82.64,81.73,82.44,87945.0
2016-02-08 10:40:00,82.47,82.73,81.93,82.73,24891.0,82.47,82.73,81.93,82.73,24891.0
2016-02-08 10:45:00,82.76,82.82,82.21,82.39,15383.0,82.76,82.82,82.21,82.39,15383.0
2016-02-08 10:50:00,82.39,82.75,82.18,82.18,16465.0,82.39,82.75,82.18,82.18,16465.0
2016-02-08 10:55:00,82.15,82.15,81.55,81.73,49176.0,82.15,82.15,81.55,81.73,49176.0
2016-02-08 11:00:00,81.73,82.45,81.67,82.25,66167.0,81.73,82.45,81.67,82.25,66167.0
2016-02-08 11:05:00,82.22,82.46,81.93,82.07,19120.0,82.22,82.46,81.93,82.07,19120.0
2016-02-08 11:10:00,82.05,82.31,81.82,82.12,41498.0,82.05,82.31,81.82,82.12,41498.0
2016-02-08 11:15:00,82.17,82.32,81.93,82.0,25203.0,82.17,82.32,81.93,82.0,25203.0
2016-02-08 11:20:00,82.08,82.3,81.97,82.17,20134.0,82.08,82.3,81.97,82.17,20134.0
2016-02-08 11:25:00,82.18,82.4,81.97,82.2,25666.0,82.18,82.4,81.97,82.2,25666.0
2016-02-08 11:30:00,82.23,82.25,81.9,82.05,17571.0,82.23,82.25,81.9,82.05,17571.0
2016-02-08 11:35:00,82.0,82.09,81.15,81.53,44127.0,82.0,82.09,81.15,81.53,44127.0
2016-02-08 11:40:00,81.43,81.9,81.21,81.31,39718.0,81.43,81.9,81.21,81.31,39718.0
2016-02-08 11:45:00,81.29,81.46,81.1,81.42,34730.0,81.29,81.46,81.1,81.42,34730.0
2016-02-08 11:50:00,81.35,81.68,81.06,81.28,33521.0,81.35,81.68,81.06,81.28,33521.0
2016-02-08 11:55:00,81.34,82.1,81.28,81.82,19200.0,81.34,82.1,81.28,81.82,19200.0
2016-02-08 12:00:00,81.88,81.94,81.49,81.67,22096.0,81.88,81.94,81.49,81.67,22096.0
2016-02-08 12:05:00,81.6,81.76,81.45,81.55,27253.0,81.6,81.76,81.45,81.55,27253.0
2016-02-08 12:10:00,81.5,81.61,81.05,81.33,49715.0,81.5,81.61,81.05,81.33,49715.0
2016-02-08 12:15:00,81.24,81.81,81.16,81.81,77576.0,81.24,81.81,81.16,81.81,77576.0
2016-02-08 12:20:00,81.86,82.11,81.68,81.91,41526.0,81.86,82.11,81.68,81.91,41526.0
2016-02-08 12:25:00,81.94,82.28,81.9,82.0,44369.0,81.94,82.28,81.9,82.0,44369.0
2016-02-08 12:30:00,82.0,82.34,81.95,82.13,13707.0,82.0,82.34,81.95,82.13,13707.0
2016-02-08 12:35:00,82.24,82.34,81.95,81.95,14604.0,82.24,82.34,81.95,81.95,14604.0
2016-02-08 12:40:00,81.92,82.34,81.9,82.28,10600.0,81.92,82.34,81.9,82.28,10600.0
2016-02-08 12:45:00,82.27,82.33,81.84,81.95,26007.0,82.27,82.33,81.84,81.95,26007.0
2016-02-08 12:50:00,82.01,82.01,81.45,81.5,14185.0,82.01,82.01,81.45,81.5,14185.0
2016-02-08 12:55:00,81.39,81.89,81.32,81.77,67412.0,81.39,81.89,81.32,81.77,67412.0
2016-02-08 13:00:00,81.81,81.87,81.29,81.29,11739.0,81.81,81.87,81.29,81.29,11739.0
2016-02-08 13:05:00,81.24,81.43,81.18,81.3,15751.0,81.24,81.43,81.18,81.3,15751.0
2016-02-08 13:10:00,81.3,81.3,81.06,81.07,17480.0,81.3,81.3,81.06,81.07,17480.0
2016-02-08 13:15:00,81.13,81.21,81.0,81.09,16792.0,81.13,81.21,81.0,81.09,16792.0
2016-02-08 13:20:00,81.15,81.19,81.01,81.06,8405.0,81.15,81.19,81.01,81.06,8405.0
2016-02-08 13:25:00,81.1,81.17,80.83,81.06,14812.0,81.1,81.17,80.83,81.06,14812.0
2016-02-08 13:30:00,80.98,81.15,80.9,81.15,9607.0,80.98,81.15,80.9,81.15,9607.0
2016-02-08 13:35:00,81.15,81.38,81.08,81.18,9108.0,81.15,81.38,81.08,81.18,9108.0
2016-02-08 13:40:00,81.08,81.13,80.94,81.03,4612.0,81.08,81.13,80.94,81.03,4612.0
2016-02-08 13:45:00,80.92,81.16,80.91,81.09,11433.0,80.92,81.16,80.91,81.09,11433.0
2016-02-08 13:50:00,81.09,81.16,80.59,80.66,29415.0,81.09,81.16,80.59,80.66,29415.0
2016-02-08 13:55:00,80.66,80.75,80.13,80.13,42759.0,80.66,80.75,80.13,80.13,42759.0
2016-02-08 14:00:00,80.21,81.15,80.16,81.11,84856.0,80.21,81.15,80.16,81.11,84856.0
2016-02-08 14:05:00,81.15,81.2,80.97,81.02,67300.0,81.15,81.2,80.97,81.02,67300.0
2016-02-08 14:10:00,81.02,81.05,80.35,80.35,20505.0,81.02,81.05,80.35,80.35,20505.0
2016-02-08 14:15:00,80.29,80.44,80.01,80.05,44481.0,80.29,80.44,80.01,80.05,44481.0
2016-02-08 14:20:00,80.06,80.08,79.81,79.97,48405.0,80.06,80.08,79.81,79.97,48405.0
2016-02-08 14:25:00,79.98,80.37,79.89,80.33,22850.0,79.98,80.37,79.89,80.33,22850.0
2016-02-08 14:30:00,80.31,81.36,80.24,81.35,59854.0,80.31,81.36,80.24,81.35,59854.0
2016-02-08 14:35:00,81.35,81.81,81.31,81.77,15315.0,81.35,81.81,81.31,81.77,15315.0
2016-02-08 14:40:00,81.79,81.98,81.57,81.57,29926.0,81.79,81.98,81.57,81.57,29926.0
2016-02-08 14:45:00,81.66,81.88,81.54,81.73,27438.0,81.66,81.88,81.54,81.73,27438.0
2016-02-08 14:50:00,81.73,82.03,81.64,82.03,15443.0,81.73,82.03,81.64,82.03,15443.0
2016-02-08 14:55:00,82.08,82.08,81.81,81.94,13445.0,82.08,82.08,81.81,81.94,13445.0
2016-02-08 15:00:00,81.91,82.16,81.78,81.94,22107.0,81.91,82.16,81.78,81.94,22107.0
2016-02-08 15:05:00,81.91,82.11,81.8,82.11,37103.0,81.91,82.11,81.8,82.11,37103.0
2016-02-08 15:10:00,82.13,82.56,82.11,82.5,54183.0,82.13,82.56,82.11,82.5,54183.0
2016-02-08 15:15:00,82.51,82.71,82.45,82.61,34961.0,82.51,82.71,82.45,82.61,34961.0
2016-02-08 15:20:00,82.63,82.63,82.33,82.4,43161.0,82.63,82.63,82.33,82.4,43161.0
2016-02-08 15:25:00,82.37,82.63,82.26,82.33,105699.0,82.37,82.63,82.26,82.33,105699.0
2016-02-08 15:30:00,82.31,82.87,82.28,82.81,101321.0,82.31,82.87,82.28,82.81,101321.0
2016-02-08 15:35:00,82.79,82.79,82.21,82.3,49962.0,82.79,82.79,82.21,82.3,49962.0
2016-02-08 15:40:00,82.33,82.8,82.32,82.71,44750.0,82.33,82.8,82.32,82.71,44750.0
2016-02-08 15:45:00,82.7,83.1,82.67,82.76,90425.0,82.7,83.1,82.67,82.76,90425.0
2016-02-08 15:50:00,82.7,82.9,82.2,82.22,82558.0,82.7,82.9,82.2,82.22,82558.0
2016-02-08 15:55:00,82.3,82.43,81.96,82.0,186994.0,82.3,82.43,81.96,82.0,186994.0
2016-02-09 09:30:00,80.25,80.82,79.46,79.87,46590.0,80.25,80.82,79.46,79.87,46590.0
2016-02-09 09:35:00,79.81,81.89,79.8,81.57,32342.0,79.81,81.89,79.8,81.57,32342.0
2016-02-09 09:40:00,81.69,82.61,81.47,82.49,47691.0,81.69,82.61,81.47,82.49,47691.0
2016-02-09 09:45:00,82.66,83.53,82.34,82.39,40185.0,82.66,83.53,82.34,82.39,40185.0
2016-02-09 09:50:00,82.47,82.89,82.22,82.7,61769.0,82.47,82.89,82.22,82.7,61769.0
2016-02-09 09:55:00,82.61,82.61,82.04,82.15,17547.0,82.61,82.61,82.04,82.15,17547.0
2016-02-09 10:00:00,82.39,82.73,82.17,82.69,57754.0,82.39,82.73,82.17,82.69,57754.0
2016-02-09 10:05:00,82.7,83.04,82.17,82.23,76187.0,82.7,83.04,82.17,82.23,76187.0
2016-02-09 10:10:00,82.16,82.59,81.77,82.1,55725.0,82.16,82.59,81.77,82.1,55725.0
2016-02-09 10:15:00,82.05,82.51,82.03,82.45,35299.0,82.05,82.51,82.03,82.45,35299.0
2016-02-09 10:20:00,82.45,82.86,82.04,82.73,43867.0,82.45,82.86,82.04,82.73,43867.0
2016-02-09 10:25:00,82.62,82.71,81.56,81.56,51353.0,82.62,82.71,81.56,81.56,51353.0
2016-02-09 10:30:00,81.47,81.9,81.11,81.71,28738.0,81.47,81.9,81.11,81.71,28738.0
2016-02-09 10:35:00,81.67,81.99,81.44,81.79,29363.0,81.67,81.99,81.44,81.79,29363.0
2016-02-09 10:40:00,81.83,81.97,81.31,81.34,36842.0,81.83,81.97,81.31,81.34,36842.0
2016-02-09 10:45:00,81.48,81.48,80.51,81.09,130451.0,81.48,81.48,80.51,81.09,130451.0
2016-02-09 10:50:00,81.06,81.08,79.89,79.89,32180.0,81.06,81.08,79.89,79.89,32180.0
2016-02-09 10:55:00,79.98,80.63,79.98,80.46,39141.0,79.98,80.63,79.98,80.46,39141.0
2016-02-09 11:00:00,80.54,81.48,80.49,81.16,32056.0,80.54,81.48,80.49,81.16,32056.0
2016-02-09 11:05:00,81.23,82.27,80.95,82.0,67595.0,81.23,82.27,80.95,82.0,67595.0
2016-02-09 11:10:00,82.09,82.27,81.41,81.52,38881.0,82.09,82.27,81.41,81.52,38881.0
2016-02-09 11:15:00,81.62,81.71,80.95,81.13,30752.0,81.62,81.71,80.95,81.13,30752.0
2016-02-09 11:20:00,81.2,81.64,81.18,81.41,51136.0,81.2,81.64,81.18,81.41,51136.0
2016-02-09 11:25:00,81.41,81.68,81.06,81.08,29829.0,81.41,81.68,81.06,81.08,29829.0
2016-02-09 11:30:00,81.15,81.4,80.8,80.8,20372.0,81.15,81.4,80.8,80.8,20372.0
2016-02-09 11:35:00,80.84,80.84,80.24,80.54,13311.0,80.84,80.84,80.24,80.54,13311.0
2016-02-09 11:40:00,80.58,80.83,80.32,80.58,43926.0,80.58,80.83,80.32,80.58,43926.0
2016-02-09 11:45:00,80.55,80.63,80.13,80.2,15826.0,80.55,80.63,80.13,80.2,15826.0
2016-02-09 11:50:00,80.1,80.49,79.77,80.06,30509.0,80.1,80.49,79.77,80.06,30509.0
2016-02-09 11:55:00,79.97,80.13,79.72,79.86,26150.0,79.97,80.13,79.72,79.86,26150.0
2016-02-09 12:00:00,79.92,80.56,79.92,80.29,13514.0,79.92,80.56,79.92,80.29,13514.0
2016-02-09 12:05:00,80.15,80.84,79.86,80.61,22492.0,80.15,80.84,79.86,80.61,22492.0
2016-02-09 12:10:00,80.63,80.81,80.31,80.45,12216.0,80.63,80.81,80.31,80.45,12216.0
2016-02-09 12:15:00,80.5,80.77,80.35,80.54,18661.0,80.5,80.77,80.35,80.54,18661.0
2016-02-09 12:20:00,80.47,80.79,80.41,80.79,8792.0,80.47,80.79,80.41,80.79,8792.0
2016-02-09 12:25:00,80.77,81.27,80.49,80.9,8600.0,80.77,81.27,80.49,80.9,8600.0
2016-02-09 12:30:00,80.88,81.01,80.63,80.86,14403.0,80.88,81.01,80.63,80.86,14403.0
2016-02-09 12:35:00,80.93,81.33,80.79,80.8,9611.0,80.93,81.33,80.79,80.8,9611.0
2016-02-09 12:40:00,80.91,81.22,80.7,81.19,21604.0,80.91,81.22,80.7,81.19,21604.0
2016-02-09 12:45:00,81.05,81.11,80.7,80.7,11301.0,81.05,81.11,80.7,80.7,11301.0
2016-02-09 12:50:00,80.65,80.86,80.64,80.77,32101.0,80.65,80.86,80.64,80.77,32101.0
2016-02-09 12:55:00,80.79,80.86,80.38,80.48,22699.0,80.79,80.86,80.38,80.48,22699.0
2016-02-09 13:00:00,80.38,80.67,80.28,80.37,17729.0,80.38,80.67,80.28,80.37,17729.0
2016-02-09 13:05:00,80.37,80.58,80.25,80.48,16500.0,80.37,80.58,80.25,80.48,16500.0
2016-02-09 13:10:00,80.36,80.39,79.59,79.59,54737.0,80.36,80.39,79.59,79.59,54737.0
2016-02-09 13:15:00,79.62,80.09,79.57,79.69,38303.0,79.62,80.09,79.57,79.69,38303.0
2016-02-09 13:20:00,79.62,79.71,79.44,79.59,83163.0,79.62,79.71,79.44,79.59,83163.0
2016-02-09 13:25:00,79.61,80.18,79.56,79.92,70285.0,79.61,80.18,79.56,79.92,70285.0
2016-02-09 13:30:00,79.92,80.32,79.92,80.19,41596.0,79.92,80.32,79.92,80.19,41596.0
2016-02-09 13:35:00,80.21,80.24,79.97,80.23,31539.0,80.21,80.24,79.97,80.23,31539.0
2016-02-09 13:40:00,80.27,80.78,80.22,80.73,22932.0,80.27,80.78,80.22,80.73,22932.0
2016-02-09 13:45:00,80.73,81.15,80.5,80.86,32692.0,80.73,81.15,80.5,80.86,32692.0
2016-02-09 13:50:00,80.86,81.0,80.69,80.8,29468.0,80.86,81.0,80.69,80.8,29468.0
2016-02-09 13:55:00,80.8,80.91,80.53,80.62,16725.0,80.8,80.91,80.53,80.62,16725.0
2016-02-09 14:00:00,80.6,80.81,80.59,80.81,12939.0,80.6,80.81,80.59,80.81,12939.0
2016-02-09 14:05:00,80.88,81.43,80.88,81.15,56492.0,80.88,81.43,80.88,81.15,56492.0
2016-02-09 14:10:00,81.17,81.34,80.9,81.0,10512.0,81.17,81.34,80.9,81.0,10512.0
2016-02-09 14:15:00,81.0,81.15,80.85,80.9,29463.0,81.0,81.15,80.85,80.9,29463.0
2016-02-09 14:20:00,80.95,81.12,80.78,80.84,17330.0,80.95,81.12,80.78,80.84,17330.0
2016-02-09 14:25:00,80.79,80.99,80.71,80.71,6609.0,80.79,80.99,80.71,80.71,6609.0
2016-02-09 14:30:00,80.63,80.88,80.48,80.68,27628.0,80.63,80.88,80.48,80.68,27628.0
2016-02-09 14:35:00,80.64,81.09,80.64,81.03,42036.0,80.64,81.09,80.64,81.03,42036.0
2016-02-09 14:40:00,80.95,81.32,80.8,81.2,50513.0,80.95,81.32,80.8,81.2,50513.0
2016-02-09 14:45:00,81.19,81.26,80.95,81.06,31795.0,81.19,81.26,80.95,81.06,31795.0
2016-02-09 14:50:00,81.06,81.2,80.89,81.14,77040.0,81.06,81.2,80.89,81.14,77040.0
2016-02-09 14:55:00,81.1,81.42,80.94,81.18,68974.0,81.1,81.42,80.94,81.18,68974.0
2016-02-09 15:00:00,81.23,81.55,80.96,81.51,79467.0,81.23,81.55,80.96,81.51,79467.0
2016-02-09 15:05:00,81.47,81.56,81.24,81.24,174640.0,81.47,81.56,81.24,81.24,174640.0
2016-02-09 15:10:00,81.26,81.57,81.06,81.2,56254.0,81.26,81.57,81.06,81.2,56254.0
2016-02-09 15:15:00,81.2,81.35,80.81,80.81,92520.0,81.2,81.35,80.81,80.81,92520.0
2016-02-09 15:20:00,80.9,80.99,80.32,80.34,59385.0,80.9,80.99,80.32,80.34,59385.0
2016-02-09 15:25:00,80.33,80.51,80.07,80.33,45323.0,80.33,80.51,80.07,80.33,45323.0
2016-02-09 15:30:00,80.36,80.87,80.32,80.73,59307.0,80.36,80.87,80.32,80.73,59307.0
2016-02-09 15:35:00,80.71,81.07,80.62,80.69,41036.0,80.71,81.07,80.62,80.69,41036.0
2016-02-09 15:40:00,80.73,80.77,79.87,80.55,77114.0,80.73,80.77,79.87,80.55,77114.0
2016-02-09 15:45:00,80.49,80.49,79.93,80.1,110245.0,80.49,80.49,79.93,80.1,110245.0
2016-02-09 15:50:00,80.13,80.29,79.95,80.01,121520.0,80.13,80.29,79.95,80.01,121520.0
2016-02-09 15:55:00,80.01,80.36,79.84,80.14,208815.0,80.01,80.36,79.84,80.14,208815.0
2016-02-10 09:30:00,82.27,83.0,81.09,81.22,68484.0,82.27,83.0,81.09,81.22,68484.0
2016-02-10 09:35:00,81.22,81.46,80.88,81.06,55268.0,81.22,81.46,80.88,81.06,55268.0
2016-02-10 09:40:00,81.01,81.16,80.25,80.7,135047.0,81.01,81.16,80.25,80.7,135047.0
2016-02-10 09:45:00,80.76,81.76,80.75,81.62,102870.0,80.76,81.76,80.75,81.62,102870.0
2016-02-10 09:50:00,81.67,82.78,81.31,82.78,139098.0,81.67,82.78,81.31,82.78,139098.0
2016-02-10 09:55:00,82.6,82.92,81.89,82.02,100953.0,82.6,82.92,81.89,82.02,100953.0
2016-02-10 10:00:00,82.1,84.06,82.1,83.86,173467.0,82.1,84.06,82.1,83.86,173467.0
2016-02-10 10:05:00,83.88,83.88,82.74,83.09,57206.0,83.88,83.88,82.74,83.09,57206.0
2016-02-10 10:10:00,83.13,83.51,82.89,83.02,103077.0,83.13,83.51,82.89,83.02,103077.0
2016-02-10 10:15:00,83.01,83.09,82.53,83.08,37680.0,83.01,83.09,82.53,83.08,37680.0
2016-02-10 10:20:00,83.05,83.05,82.58,82.63,25635.0,83.05,83.05,82.58,82.63,25635.0
2016-02-10 10:25:00,82.54,82.75,82.23,82.61,31233.0,82.54,82.75,82.23,82.61,31233.0
2016-02-10 10:30:00,82.61,83.4,82.57,83.35,79541.0,82.61,83.4,82.57,83.35,79541.0
2016-02-10 10:35:00,83.26,83.27,82.02,82.09,31458.0,83.26,83.27,82.02,82.09,31458.0
2016-02-10 10:40:00,82.14,82.19,81.86,82.0,21544.0,82.14,82.19,81.86,82.0,21544.0
2016-02-10 10:45:00,82.0,82.19,81.82,82.06,73370.0,82.0,82.19,81.82,82.06,73370.0
2016-02-10 10:50:00,82.06,82.32,81.5,81.71,39000.0,82.06,82.32,81.5,81.71,39000.0
2016-02-10 10:55:00,81.71,81.96,81.64,81.81,16544.0,81.71,81.96,81.64,81.81,16544.0
2016-02-10 11:00:00,81.81,81.96,81.37,81.47,18797.0,81.81,81.96,81.37,81.47,18797.0
2016-02-10 11:05:00,81.43,81.71,81.05,81.31,22260.0,81.43,81.71,81.05,81.31,22260.0
2016-02-10 11:10:00,81.26,82.31,80.93,82.19,45251.0,81.26,82.31,80.93,82.19,45251.0
2016-02-10 11:15:00,82.15,82.67,81.97,82.67,24213.0,82.15,82.67,81.97,82.67,24213.0
2016-02-10 11:20:00,82.67,82.67,82.35,82.56,46175.0,82.67,82.67,82.35,82.56,46175.0
2016-02-10 11:25:00,82.55,82.62,82.0,82.03,7682.0,82.55,82.62,82.0,82.03,7682.0
2016-02-10 11:30:00,82.14,82.2,81.77,81.78,17811.0,82.14,82.2,81.77,81.78,17811.0
2016-02-10 11:35:00,81.87,81.87,81.25,81.72,35947.0,81.87,81.87,81.25,81.72,35947.0
2016-02-10 11:40:00,81.74,81.78,81.44,81.66,22019.0,81.74,81.78,81.44,81.66,22019.0
2016-02-10 11:45:00,81.72,81.86,81.41,81.86,67612.0,81.72,81.86,81.41,81.86,67612.0
2016-02-10 11:50:00,81.86,81.87,81.47,81.72,82639.0,81.86,81.87,81.47,81.72,82639.0
2016-02-10 11:55:00,81.66,81.89,81.64,81.84,43029.0,81.66,81.89,81.64,81.84,43029.0
2016-02-10 12:00:00,81.84,82.27,81.76,82.13,18323.0,81.84,82.27,81.76,82.13,18323.0
2016-02-10 12:05:00,82.12,83.09,82.12,83.09,123668.0,82.12,83.09,82.12,83.09,123668.0
2016-02-10 12:10:00,83.02,83.22,82.82,82.99,22188.0,83.02,83.22,82.82,82.99,22188.0
2016-02-10 12:15:00,82.99,82.99,82.6,82.75,19489.0,82.99,82.99,82.6,82.75,19489.0
2016-02-10 12:20:00,82.77,83.15,82.7,83.0,16629.0,82.77,83.15,82.7,83.0,16629.0
2016-02-10 12:25:00,82.99,83.12,82.78,82.87,42752.0,82.99,83.12,82.78,82.87,42752.0
2016-02-10 12:30:00,82.93,83.23,82.76,82.87,21718.0,82.93,83.23,82.76,82.87,21718.0
2016-02-10 12:35:00,82.92,83.25,82.87,83.15,60760.0,82.92,83.25,82.87,83.15,60760.0
2016-02-10 12:40:00,83.11,83.49,83.11,83.26,31460.0,83.11,83.49,83.11,83.26,31460.0
2016-02-10 12:45:00,83.19,83.3,83.06,83.3,11574.0,83.19,83.3,83.06,83.3,11574.0
2016-02-10 12:50:00,83.23,83.37,83.11,83.29,15544.0,83.23,83.37,83.11,83.29,15544.0
2016-02-10 12:55:00,83.26,83.46,83.2,83.36,46932.0,83.26,83.46,83.2,83.36,46932.0
2016-02-10 13:00:00,83.33,83.43,83.18,83.34,41486.0,83.33,83.43,83.18,83.34,41486.0
2016-02-10 13:05:00,83.3,83.43,83.12,83.12,33544.0,83.3,83.43,83.12,83.12,33544.0
2016-02-10 13:10:00,83.24,83.34,83.0,83.0,17576.0,83.24,83.34,83.0,83.0,17576.0
2016-02-10 13:15:00,83.01,83.07,82.86,83.05,15000.0,83.01,83.07,82.86,83.05,15000.0
2016-02-10 13:20:00,83.04,83.43,83.04,83.31,12309.0,83.04,83.43,83.04,83.31,12309.0
2016-02-10 13:25:00,83.31,83.45,83.1,83.38,20820.0,83.31,83.45,83.1,83.38,20820.0
2016-02-10 13:30:00,83.38,83.41,82.66,82.73,18695.0,83.38,83.41,82.66,82.73,18695.0
2016-02-10 13:35:00,82.79,83.22,82.73,83.19,21500.0,82.79,83.22,82.73,83.19,21500.0
2016-02-10 13:40:00,83.21,83.28,83.06,83.26,15352.0,83.21,83.28,83.06,83.26,15352.0
2016-02-10 13:45:00,83.18,83.4,83.14,83.29,24434.0,83.18,83.4,83.14,83.29,24434.0
2016-02-10 13:50:00,83.3,83.3,82.91,82.91,21496.0,83.3,83.3,82.91,82.91,21496.0
2016-02-10 13:55:00,82.91,82.97,82.77,82.78,7658.0,82.91,82.97,82.77,82.78,7658.0
2016-02-10 14:00:00,82.83,83.06,82.81,82.95,24612.0,82.83,83.06,82.81,82.95,24612.0
2016-02-10 14:05:00,82.91,83.0,82.67,82.86,22924.0,82.91,83.0,82.67,82.86,22924.0
2016-02-10 14:10:00,82.81,83.21,82.74,83.21,30585.0,82.81,83.21,82.74,83.21,30585.0
2016-02-10 14:15:00,83.23,83.34,83.1,83.29,41926.0,83.23,83.34,83.1,83.29,41926.0
2016-02-10 14:20:00,83.24,83.35,83.12,83.28,23971.0,83.24,83.35,83.12,83.28,23971.0
2016-02-10 14:25:00,83.28,83.65,83.13,83.54,23259.0,83.28,83.65,83.13,83.54,23259.0
2016-02-10 14:30:00,83.5,83.75,83.2,83.24,51184.0,83.5,83.75,83.2,83.24,51184.0
2016-02-10 14:35:00,83.22,83.3,82.8,82.8,20194.0,83.22,83.3,82.8,82.8,20194.0
2016-02-10 14:40:00,82.76,82.76,82.32,82.57,28623.0,82.76,82.76,82.32,82.57,28623.0
2016-02-10 14:45:00,82.58,82.68,82.38,82.55,12030.0,82.58,82.68,82.38,82.55,12030.0
2016-02-10 14:50:00,82.52,82.6,82.33,82.42,8548.0,82.52,82.6,82.33,82.42,8548.0
2016-02-10 14:55:00,82.41,82.69,82.41,82.5,16806.0,82.41,82.69,82.41,82.5,16806.0
2016-02-10 15:00:00,82.53,83.08,82.49,83.03,16151.0,82.53,83.08,82.49,83.03,16151.0
2016-02-10 15:05:00,83.09,83.23,82.85,82.85,38066.0,83.09,83.23,82.85,82.85,38066.0
2016-02-10 15:10:00,82.88,83.04,82.37,82.4,19716.0,82.88,83.04,82.37,82.4,19716.0
2016-02-10 15:15:00,82.42,82.48,81.96,81.96,29312.0,82.42,82.48,81.96,81.96,29312.0
2016-02-10 15:20:00,81.95,82.84,81.88,82.68,33055.0,81.95,82.84,81.88,82.68,33055.0
2016-02-10 15:25:00,82.68,82.99,82.36,82.36,40804.0,82.68,82.99,82.36,82.36,40804.0
2016-02-10 15:30:00,82.37,82.43,81.79,81.88,39432.0,82.37,82.43,81.79,81.88,39432.0
2016-02-10 15:35:00,81.77,82.14,81.67,81.87,66306.0,81.77,82.14,81.67,81.87,66306.0
2016-02-10 15:40:00,81.85,82.21,81.78,82.15,54055.0,81.85,82.21,81.78,82.15,54055.0
2016-02-10 15:45:00,82.16,82.25,81.75,81.82,120132.0,82.16,82.25,81.75,81.82,120132.0
2016-02-10 15:50:00,81.84,82.02,81.64,81.67,142323.0,81.84,82.02,81.64,81.67,142323.0
2016-02-10 15:55:00,81.7,81.96,81.45,81.73,153452.0,81.7,81.96,81.45,81.73,153452.0
2016-02-11 09:30:00,79.21,80.56,79.21,79.63,43213.0,79.21,80.56,79.21,79.63,43213.0
2016-02-11 09:35:00,79.58,79.74,79.14,79.27,64998.0,79.58,79.74,79.14,79.27,64998.0
2016-02-11 09:40:00,79.31,79.4,78.51,79.0,88892.0,79.31,79.4,78.51,79.0,88892.0
2016-02-11 09:45:00,79.27,79.63,78.67,78.94,42465.0,79.27,79.63,78.67,78.94,42465.0
2016-02-11 09:50:00,78.91,79.8,78.52,79.65,33786.0,78.91,79.8,78.52,79.65,33786.0
2016-02-11 09:55:00,79.65,80.5,79.34,80.3,46361.0,79.65,80.5,79.34,80.3,46361.0
2016-02-11 10:00:00,80.33,80.33,79.24,79.61,28084.0,80.33,80.33,79.24,79.61,28084.0
2016-02-11 10:05:00,79.52,80.16,79.52,80.01,55788.0,79.52,80.16,79.52,80.01,55788.0
2016-02-11 10:10:00,80.03,80.34,79.8,80.22,34629.0,80.03,80.34,79.8,80.22,34629.0
2016-02-11 10:15:00,80.15,80.17,79.72,79.78,23130.0,80.15,80.17,79.72,79.78,23130.0
2016-02-11 10:20:00,79.78,80.1,79.37,80.1,63670.0,79.78,80.1,79.37,80.1,63670.0
2016-02-11 10:25:00,80.15,80.38,79.45,79.69,29762.0,80.15,80.38,79.45,79.69,29762.0
2016-02-11 10:30:00,79.55,80.06,79.36,79.96,41095.0,79.55,80.06,79.36,79.96,41095.0
2016-02-11 10:35:00,80.01,80.13,79.73,79.85,11124.0,80.01,80.13,79.73,79.85,11124.0
2016-02-11 10:40:00,79.91,79.91,79.46,79.68,23298.0,79.91,79.91,79.46,79.68,23298.0
2016-02-11 10:45:00,79.65,80.13,79.5,80.01,46365.0,79.65,80.13,79.5,80.01,46365.0
2016-02-11 10:50:00,80.02,80.02,79.47,79.55,19760.0,80.02,80.02,79.47,79.55,19760.0
2016-02-11 10:55:00,79.53,79.86,79.34,79.6,13000.0,79.53,79.86,79.34,79.6,13000.0
2016-02-11 11:00:00,79.67,79.76,79.2,79.24,8827.0,79.67,79.76,79.2,79.24,8827.0
2016-02-11 11:05:00,79.25,79.62,79.22,79.62,16764.0,79.25,79.62,79.22,79.62,16764.0
2016-02-11 11:10:00,79.58,79.74,79.06,79.25,15760.0,79.58,79.74,79.06,79.25,15760.0
2016-02-11 11:15:00,79.25,80.07,79.22,79.89,59389.0,79.25,80.07,79.22,79.89,59389.0
2016-02-11 11:20:00,80.07,80.35,79.5,80.0,87712.0,80.07,80.35,79.5,80.0,87712.0
2016-02-11 11:25:00,80.0,80.23,79.75,79.86,86256.0,80.0,80.23,79.75,79.86,86256.0
2016-02-11 11:30:00,79.84,80.36,79.8,79.81,18950.0,79.84,80.36,79.8,79.81,18950.0
2016-02-11 11:35:00,79.7,80.02,79.6,79.95,24610.0,79.7,80.02,79.6,79.95,24610.0
2016-02-11 11:40:00,79.92,80.24,79.79,79.84,17800.0,79.92,80.24,79.79,79.84,17800.0
2016-02-11 11:45:00,80.0,80.04,79.78,79.89,17075.0,80.0,80.04,79.78,79.89,17075.0
2016-02-11 11:50:00,79.8,80.07,79.63,80.05,47299.0,79.8,80.07,79.63,80.05,47299.0
2016-02-11 11:55:00,79.93,80.33,79.72,80.13,96597.0,79.93,80.33,79.72,80.13,96597.0
2016-02-11 12:00:00,80.09,80.4,79.84,80.23,19687.0,80.09,80.4,79.84,80.23,19687.0
2016-02-11 12:05:00,80.26,81.17,80.25,80.84,27559.0,80.26,81.17,80.25,80.84,27559.0
2016-02-11 12:10:00,80.81,80.84,80.22,80.3,20603.0,80.81,80.84,80.22,80.3,20603.0
2016-02-11 12:15:00,80.3,80.51,80.04,80.1,25530.0,80.3,80.51,80.04,80.1,25530.0
2016-02-11 12:20:00,80.11,80.39,79.93,80.06,30744.0,80.11,80.39,79.93,80.06,30744.0
2016-02-11 12:25:00,80.06,80.5,80.02,80.23,33363.0,80.06,80.5,80.02,80.23,33363.0
2016-02-11 12:30:00,80.23,80.23,79.77,80.0,14000.0,80.23,80.23,79.77,80.0,14000.0
2016-02-11 12:35:00,79.98,80.5,79.94,80.37,11493.0,79.98,80.5,79.94,80.37,11493.0
2016-02-11 12:40:00,80.39,80.48,80.2,80.45,8448.0,80.39,80.48,80.2,80.45,8448.0
2016-02-11 12:45:00,80.39,80.43,80.07,80.24,27461.0,80.39,80.43,80.07,80.24,27461.0
2016-02-11 12:50:00,80.23,80.67,80.23,80.5,14886.0,80.23,80.67,80.23,80.5,14886.0
2016-02-11 12:55:00,80.59,80.95,80.16,80.35,37203.0,80.59,80.95,80.16,80.35,37203.0
2016-02-11 13:00:00,80.34,80.68,80.33,80.39,25866.0,80.34,80.68,80.33,80.39,25866.0
2016-02-11 13:05:00,80.4,80.65,80.22,80.34,26481.0,80.4,80.65,80.22,80.34,26481.0
2016-02-11 13:10:00,80.41,80.47,80.22,80.25,24939.0,80.41,80.47,80.22,80.25,24939.0
2016-02-11 13:15:00,80.21,80.49,79.91,80.44,17100.0,80.21,80.49,79.91,80.44,17100.0
2016-02-11 13:20:00,80.39,80.43,80.04,80.1,19478.0,80.39,80.43,80.04,80.1,19478.0
2016-02-11 13:25:00,80.07,80.2,79.86,79.98,19623.0,80.07,80.2,79.86,79.98,19623.0
2016-02-11 13:30:00,79.89,80.31,79.88,80.12,42830.0,79.89,80.31,79.88,80.12,42830.0
2016-02-11 13:35:00,80.08,80.15,79.5,79.63,89603.0,80.08,80.15,79.5,79.63,89603.0
2016-02-11 13:40:00,79.63,79.77,79.36,79.73,43429.0,79.63,79.77,79.36,79.73,43429.0
2016-02-11 13:45:00,79.7,79.95,79.7,79.91,9565.0,79.7,79.95,79.7,79.91,9565.0
2016-02-11 13:50:00,79.91,79.99,79.68,79.81,25113.0,79.91,79.99,79.68,79.81,25113.0
2016-02-11 13:55:00,79.86,79.99,79.63,79.86,20810.0,79.86,79.99,79.63,79.86,20810.0
2016-02-11 14:00:00,79.84,79.95,79.73,79.79,20346.0,79.84,79.95,79.73,79.79,20346.0
2016-02-11 14:05:00,79.8,79.99,79.69,79.9,16806.0,79.8,79.99,79.69,79.9,16806.0
2016-02-11 14:10:00,79.98,79.99,79.77,79.98,16853.0,79.98,79.99,79.77,79.98,16853.0
2016-02-11 14:15:00,79.99,79.99,79.55,79.55,14648.0,79.99,79.99,79.55,79.55,14648.0
2016-02-11 14:20:00,79.56,79.65,79.44,79.64,12614.0,79.56,79.65,79.44,79.64,12614.0
2016-02-11 14:25:00,79.57,79.75,79.36,79.43,8949.0,79.57,79.75,79.36,79.43,8949.0
2016-02-11 14:30:00,79.39,79.39,79.1,79.32,70586.0,79.39,79.39,79.1,79.32,70586.0
2016-02-11 14:35:00,79.25,80.0,78.99,79.93,79499.0,79.25,80.0,78.99,79.93,79499.0
2016-02-11 14:40:00,79.98,80.13,79.45,79.96,125269.0,79.98,80.13,79.45,79.96,125269.0
2016-02-11 14:45:00,79.96,80.21,79.77,80.01,47453.0,79.96,80.21,79.77,80.01,47453.0
2016-02-11 14:50:00,80.06,80.25,79.92,80.08,66465.0,80.06,80.25,79.92,80.08,66465.0
2016-02-11 14:55:00,80.03,80.15,79.89,80.15,64018.0,80.03,80.15,79.89,80.15,64018.0
2016-02-11 15:00:00,80.11,80.12,79.79,79.97,47752.0,80.11,80.12,79.79,79.97,47752.0
2016-02-11 15:05:00,80.02,80.25,79.93,80.24,51583.0,80.02,80.25,79.93,80.24,51583.0
2016-02-11 15:10:00,80.25,80.33,80.01,80.1,60511.0,80.25,80.33,80.01,80.1,60511.0
2016-02-11 15:15:00,80.12,80.62,80.01,80.45,198900.0,80.12,80.62,80.01,80.45,198900.0
2016-02-11 15:20:00,80.44,80.66,80.19,80.24,33366.0,80.44,80.66,80.19,80.24,33366.0
2016-02-11 15:25:00,80.15,80.39,80.05,80.18,17617.0,80.15,80.39,80.05,80.18,17617.0
2016-02-11 15:30:00,80.2,80.35,79.53,80.02,67137.0,80.2,80.35,79.53,80.02,67137.0
2016-02-11 15:35:00,79.98,80.5,79.98,80.44,42856.0,79.98,80.5,79.98,80.44,42856.0
2016-02-11 15:40:00,80.5,80.68,80.19,80.56,148099.0,80.5,80.68,80.19,80.56,148099.0
2016-02-11 15:45:00,80.53,80.56,80.27,80.42,50913.0,80.53,80.56,80.27,80.42,50913.0
2016-02-11 15:50:00,80.37,80.48,80.09,80.14,72506.0,80.37,80.48,80.09,80.14,72506.0
2016-02-11 15:55:00,80.15,80.37,79.6,79.7,203716.0,80.15,80.37,79.6,79.7,203716.0
2016-02-12 09:30:00,81.94,82.45,80.67,81.85,43484.0,81.94,82.45,80.67,81.85,43484.0
2016-02-12 09:35:00,81.9,82.09,80.44,80.87,33039.0,81.9,82.09,80.44,80.87,33039.0
2016-02-12 09:40:00,81.0,81.71,81.0,81.27,14637.0,81.0,81.71,81.0,81.27,14637.0
2016-02-12 09:45:00,81.26,81.3,80.31,81.25,16198.0,81.26,81.3,80.31,81.25,16198.0
2016-02-12 09:50:00,81.12,81.12,80.51,80.96,17206.0,81.12,81.12,80.51,80.96,17206.0
2016-02-12 09:55:00,80.96,81.1,79.77,79.94,14317.0,80.96,81.1,79.77,79.94,14317.0
2016-02-12 10:00:00,79.9,80.8,79.89,80.24,25219.0,79.9,80.8,79.89,80.24,25219.0
2016-02-12 10:05:00,80.24,80.41,79.95,79.96,12964.0,80.24,80.41,79.95,79.96,12964.0
2016-02-12 10:10:00,80.0,80.44,79.91,80.24,15824.0,80.0,80.44,79.91,80.24,15824.0
2016-02-12 10:15:00,80.38,80.39,79.56,79.99,9139.0,80.38,80.39,79.56,79.99,9139.0
2016-02-12 10:20:00,80.2,80.46,79.92,80.14,7875.0,80.2,80.46,79.92,80.14,7875.0
2016-02-12 10:25:00,80.35,80.35,79.67,79.68,21212.0,80.35,80.35,79.67,79.68,21212.0
2016-02-12 10:30:00,79.66,80.01,79.5,79.88,19154.0,79.66,80.01,79.5,79.88,19154.0
2016-02-12 10:35:00,80.08,80.18,79.96,80.18,23041.0,80.08,80.18,79.96,80.18,23041.0
2016-02-12 10:40:00,80.12,81.13,80.12,80.84,22412.0,80.12,81.13,80.12,80.84,22412.0
2016-02-12 10:45:00,80.82,80.89,80.43,80.7,30468.0,80.82,80.89,80.43,80.7,30468.0
2016-02-12 10:50:00,80.79,80.88,80.6,80.76,15664.0,80.79,80.88,80.6,80.76,15664.0
2016-02-12 10:55:00,80.75,80.75,80.09,80.18,3600.0,80.75,80.75,80.09,80.18,3600.0
2016-02-12 11:00:00,80.25,80.75,80.2,80.43,9175.0,80.25,80.75,80.2,80.43,9175.0
2016-02-12 11:05:00,80.39,80.82,80.24,80.82,14636.0,80.39,80.82,80.24,80.82,14636.0
2016-02-12 11:10:00,80.79,81.0,80.7,80.9,7998.0,80.79,81.0,80.7,80.9,7998.0
2016-02-12 11:15:00,80.98,81.0,80.84,80.86,94568.0,80.98,81.0,80.84,80.86,94568.0
2016-02-12 11:20:00,80.84,80.95,80.83,80.93,3430.0,80.84,80.95,80.83,80.93,3430.0
2016-02-12 11:25:00,80.95,81.37,80.88,81.37,45488.0,80.95,81.37,80.88,81.37,45488.0
2016-02-12 11:30:00,81.39,81.79,81.39,81.66,13773.0,81.39,81.79,81.39,81.66,13773.0
2016-02-12 11:35:00,81.64,81.64,81.14,81.24,15701.0,81.64,81.64,81.14,81.24,15701.0
2016-02-12 11:40:00,81.27,81.72,81.27,81.35,8200.0,81.27,81.72,81.27,81.35,8200.0
2016-02-12 11:45:00,81.34,81.49,81.29,81.34,5769.0,81.34,81.49,81.29,81.34,5769.0
2016-02-12 11:50:00,81.34,81.87,81.22,81.23,104198.0,81.34,81.87,81.22,81.23,104198.0
2016-02-12 11:55:00,81.26,81.43,81.17,81.3,41060.0,81.26,81.43,81.17,81.3,41060.0
2016-02-12 12:00:00,81.3,81.5,81.22,81.5,34778.0,81.3,81.5,81.22,81.5,34778.0
2016-02-12 12:05:00,81.5,81.65,81.31,81.4,35981.0,81.5,81.65,81.31,81.4,35981.0
2016-02-12 12:10:00,81.41,81.47,81.26,81.36,12288.0,81.41,81.47,81.26,81.36,12288.0
2016-02-12 12:15:00,81.3,81.94,81.22,81.65,44093.0,81.3,81.94,81.22,81.65,44093.0
2016-02-12 12:20:00,81.62,82.35,81.53,82.26,65325.0,81.62,82.35,81.53,82.26,65325.0
2016-02-12 12:25:00,82.26,83.17,82.22,82.72,32583.0,82.26,83.17,82.22,82.72,32583.0
2016-02-12 12:30:00,82.68,82.81,82.35,82.36,32163.0,82.68,82.81,82.35,82.36,32163.0
2016-02-12 12:35:00,82.38,82.72,82.14,82.64,41539.0,82.38,82.72,82.14,82.64,41539.0
2016-02-12 12:40:00,82.67,82.77,82.48,82.66,51511.0,82.67,82.77,82.48,82.66,51511.0
2016-02-12 12:45:00,82.66,82.71,82.32,82.58,29674.0,82.66,82.71,82.32,82.58,29674.0
2016-02-12 12:50:00,82.58,83.5,82.56,83.35,53929.0,82.58,83.5,82.56,83.35,53929.0
2016-02-12 12:55:00,83.35,83.81,83.0,83.0,29600.0,83.35,83.81,83.0,83.0,29600.0
2016-02-12 13:00:00,83.1,83.11,82.63,82.67,18221.0,83.1,83.11,82.63,82.67,18221.0
2016-02-12 13:05:00,82.58,82.71,82.42,82.52,15067.0,82.58,82.71,82.42,82.52,15067.0
2016-02-12 13:10:00,82.6,83.09,82.6,82.98,9078.0,82.6,83.09,82.6,82.98,9078.0
2016-02-12 13:15:00,83.02,83.02,82.8,82.98,15594.0,83.02,83.02,82.8,82.98,15594.0
2016-02-12 13:20:00,83.0,83.24,82.96,83.14,12287.0,83.0,83.24,82.96,83.14,12287.0
2016-02-12 13:25:00,83.1,83.42,83.0,83.13,18671.0,83.1,83.42,83.0,83.13,18671.0
2016-02-12 13:30:00,83.12,83.26,82.83,83.26,22733.0,83.12,83.26,82.83,83.26,22733.0
2016-02-12 13:35:00,83.13,83.27,83.09,83.14,16324.0,83.13,83.27,83.09,83.14,16324.0
2016-02-12 13:40:00,83.16,83.16,82.8,82.8,35503.0,83.16,83.16,82.8,82.8,35503.0
2016-02-12 13:45:00,82.85,82.89,82.62,82.62,58969.0,82.85,82.89,82.62,82.62,58969.0
2016-02-12 13:50:00,82.62,82.62,82.02,82.02,49002.0,82.62,82.62,82.02,82.02,49002.0
2016-02-12 13:55:00,82.08,82.15,81.84,81.87,18663.0,82.08,82.15,81.84,81.87,18663.0
2016-02-12 14:00:00,81.86,82.39,81.84,82.38,28081.0,81.86,82.39,81.84,82.38,28081.0
2016-02-12 14:05:00,82.36,82.98,82.35,82.98,12558.0,82.36,82.98,82.35,82.98,12558.0
2016-02-12 14:10:00,82.92,83.1,82.8,83.06,10202.0,82.92,83.1,82.8,83.06,10202.0
2016-02-12 14:15:00,83.02,83.07,82.72,82.92,8650.0,83.02,83.07,82.72,82.92,8650.0
2016-02-12 14:20:00,82.88,83.12,82.82,82.96,10072.0,82.88,83.12,82.82,82.96,10072.0
2016-02-12 14:25:00,82.93,83.11,82.92,83.1,12211.0,82.93,83.11,82.92,83.1,12211.0
2016-02-12 14:30:00,83.14,83.14,82.92,83.12,19220.0,83.14,83.14,82.92,83.12,19220.0
2016-02-12 14:35:00,83.06,83.14,82.77,83.04,39884.0,83.06,83.14,82.77,83.04,39884.0
2016-02-12 14:40:00,83.04,83.2,82.94,83.14,29358.0,83.04,83.2,82.94,83.14,29358.0
2016-02-12 14:45:00,83.23,83.23,82.63,82.88,9627.0,83.23,83.23,82.63,82.88,9627.0
2016-02-12 14:50:00,83.02,83.07,82.85,82.91,19363.0,83.02,83.07,82.85,82.91,19363.0
2016-02-12 14:55:00,82.98,83.13,82.94,83.04,8893.0,82.98,83.13,82.94,83.04,8893.0
2016-02-12 15:00:00,83.13,83.13,82.48,82.56,37236.0,83.13,83.13,82.48,82.56,37236.0
2016-02-12 15:05:00,82.56,82.81,82.56,82.68,9666.0,82.56,82.81,82.56,82.68,9666.0
2016-02-12 15:10:00,82.73,83.02,82.68,83.02,19286.0,82.73,83.02,82.68,83.02,19286.0
2016-02-12 15:15:00,83.04,83.3,83.02,83.17,19134.0,83.04,83.3,83.02,83.17,19134.0
2016-02-12 15:20:00,83.12,83.28,83.04,83.28,16554.0,83.12,83.28,83.04,83.28,16554.0
2016-02-12 15:25:00,83.18,83.22,82.94,83.2,18193.0,83.18,83.22,82.94,83.2,18193.0
2016-02-12 15:30:00,83.16,83.17,82.66,82.66,95589.0,83.16,83.17,82.66,82.66,95589.0
2016-02-12 15:35:00,82.64,82.79,82.55,82.67,34054.0,82.64,82.79,82.55,82.67,34054.0
2016-02-12 15:40:00,82.67,83.24,82.65,83.18,47126.0,82.67,83.24,82.65,83.18,47126.0
2016-02-12 15:45:00,83.19,83.37,83.02,83.04,78574.0,83.19,83.37,83.02,83.04,78574.0
2016-02-12 15:50:00,83.08,83.17,82.82,82.99,135190.0,83.08,83.17,82.82,82.99,135190.0
2016-02-12 15:55:00,82.96,83.3,82.85,83.23,119566.0,82.96,83.3,82.85,83.23,119566.0
2016-02-16 09:30:00,85.42,85.85,84.1,84.21,36274.0,85.42,85.85,84.1,84.21,36274.0
2016-02-16 09:35:00,84.3,85.66,84.29,85.66,23799.0,84.3,85.66,84.29,85.66,23799.0
2016-02-16 09:40:00,85.52,85.52,84.29,85.14,15321.0,85.52,85.52,84.29,85.14,15321.0
2016-02-16 09:45:00,85.49,85.52,84.84,85.25,14518.0,85.49,85.52,84.84,85.25,14518.0
2016-02-16 09:50:00,85.08,85.24,84.42,84.86,13965.0,85.08,85.24,84.42,84.86,13965.0
2016-02-16 09:55:00,84.72,84.72,84.03,84.03,6210.0,84.72,84.72,84.03,84.03,6210.0
2016-02-16 10:00:00,84.03,84.32,83.25,83.32,40920.0,84.03,84.32,83.25,83.32,40920.0
2016-02-16 10:05:00,83.31,83.61,83.03,83.3,8319.0,83.31,83.61,83.03,83.3,8319.0
2016-02-16 10:10:00,83.22,84.33,83.22,84.3,14386.0,83.22,84.33,83.22,84.3,14386.0
2016-02-16 10:15:00,84.37,84.85,83.95,83.97,16931.0,84.37,84.85,83.95,83.97,16931.0
2016-02-16 10:20:00,83.81,84.22,83.41,83.84,10556.0,83.81,84.22,83.41,83.84,10556.0
2016-02-16 10:25:00,83.84,83.84,83.31,83.55,14945.0,83.84,83.84,83.31,83.55,14945.0
2016-02-16 10:30:00,83.55,83.74,83.29,83.7,31204.0,83.55,83.74,83.29,83.7,31204.0
2016-02-16 10:35:00,83.69,84.29,83.49,84.24,40073.0,83.69,84.29,83.49,84.24,40073.0
2016-02-16 10:40:00,84.29,84.99,84.25,84.29,50767.0,84.29,84.99,84.25,84.29,50767.0
2016-02-16 10:45:00,84.27,84.97,84.27,84.57,43859.0,84.27,84.97,84.27,84.57,43859.0
2016-02-16 10:50:00,84.59,85.08,84.31,84.57,28977.0,84.59,85.08,84.31,84.57,28977.0
2016-02-16 10:55:00,84.57,84.6,84.29,84.37,39729.0,84.57,84.6,84.29,84.37,39729.0
2016-02-16 11:00:00,84.29,84.53,83.93,84.03,49613.0,84.29,84.53,83.93,84.03,49613.0
2016-02-16 11:05:00,83.97,83.97,83.58,83.63,3842.0,83.97,83.97,83.58,83.63,3842.0
2016-02-16 11:10:00,83.73,84.25,83.35,83.85,19770.0,83.73,84.25,83.35,83.85,19770.0
2016-02-16 11:15:00,83.74,83.78,83.5,83.78,6089.0,83.74,83.78,83.5,83.78,6089.0
2016-02-16 11:20:00,83.84,84.35,83.63,83.63,6700.0,83.84,84.35,83.63,83.63,6700.0
2016-02-16 11:25:00,83.66,83.97,83.01,83.05,8988.0,83.66,83.97,83.01,83.05,8988.0
2016-02-16 11:30:00,83.06,83.58,83.05,83.4,12708.0,83.06,83.58,83.05,83.4,12708.0
2016-02-16 11:35:00,83.48,84.02,83.48,83.84,7723.0,83.48,84.02,83.48,83.84,7723.0
2016-02-16 11:40:00,83.87,83.91,83.56,83.81,8358.0,83.87,83.91,83.56,83.81,8358.0
2016-02-16 11:45:00,83.76,83.96,83.7,83.91,4131.0,83.76,83.96,83.7,83.91,4131.0
2016-02-16 11:50:00,83.77,84.09,83.73,84.08,5773.0,83.77,84.09,83.73,84.08,5773.0
2016-02-16 11:55:00,84.1,84.47,84.02,84.43,5399.0,84.1,84.47,84.02,84.43,5399.0
2016-02-16 12:00:00,84.31,84.43,83.96,84.03,15886.0,84.31,84.43,83.96,84.03,15886.0
2016-02-16 12:05:00,84.19,84.4,83.9,83.9,10392.0,84.19,84.4,83.9,83.9,10392.0
2016-02-16 12:10:00,83.91,84.25,83.89,84.17,9709.0,83.91,84.25,83.89,84.17,9709.0
2016-02-16 12:15:00,84.11,84.15,83.8,83.95,10935.0,84.11,84.15,83.8,83.95,10935.0
2016-02-16 12:20:00,83.89,84.57,83.88,84.57,11868.0,83.89,84.57,83.88,84.57,11868.0
2016-02-16 12:25:00,84.57,84.82,84.45,84.59,8283.0,84.57,84.82,84.45,84.59,8283.0
2016-02-16 12:30:00,84.61,84.9,84.57,84.71,7116.0,84.61,84.9,84.57,84.71,7116.0
2016-02-16 12:35:00,84.6,84.75,84.53,84.62,13749.0,84.6,84.75,84.53,84.62,13749.0
2016-02-16 12:40:00,84.66,84.66,84.38,84.48,7698.0,84.66,84.66,84.38,84.48,7698.0
2016-02-16 12:45:00,84.3,84.65,84.19,84.4,6643.0,84.3,84.65,84.19,84.4,6643.0
2016-02-16 12:50:00,84.44,84.92,84.31,84.92,5743.0,84.44,84.92,84.31,84.92,5743.0
2016-02-16 12:55:00,84.84,84.89,84.69,84.85,5543.0,84.84,84.89,84.69,84.85,5543.0
2016-02-16 13:00:00,84.86,84.93,84.67,84.89,4956.0,84.86,84.93,84.67,84.89,4956.0
2016-02-16 13:05:00,84.83,85.23,84.78,84.93,16200.0,84.83,85.23,84.78,84.93,16200.0
2016-02-16 13:10:00,85.0,85.18,84.74,84.74,10636.0,85.0,85.18,84.74,84.74,10636.0
2016-02-16 13:15:00,84.74,85.12,84.63,85.07,23720.0,84.74,85.12,84.63,85.07,23720.0
2016-02-16 13:20:00,85.11,85.12,84.37,84.54,23781.0,85.11,85.12,84.37,84.54,23781.0
2016-02-16 13:25:00,84.47,84.67,84.3,84.36,9789.0,84.47,84.67,84.3,84.36,9789.0
2016-02-16 13:30:00,84.37,84.62,84.37,84.52,6339.0,84.37,84.62,84.37,84.52,6339.0
2016-02-16 13:35:00,84.5,84.84,84.4,84.66,30173.0,84.5,84.84,84.4,84.66,30173.0
2016-02-16 13:40:00,84.55,84.71,84.42,84.51,20562.0,84.55,84.71,84.42,84.51,20562.0
2016-02-16 13:45:00,84.54,84.54,84.24,84.47,11193.0,84.54,84.54,84.24,84.47,11193.0
2016-02-16 13:50:00,84.47,84.71,84.47,84.69,11100.0,84.47,84.71,84.47,84.69,11100.0
2016-02-16 13:55:00,84.59,84.78,84.56,84.67,8369.0,84.59,84.78,84.56,84.67,8369.0
2016-02-16 14:00:00,84.68,84.81,84.62,84.72,14666.0,84.68,84.81,84.62,84.72,14666.0
2016-02-16 14:05:00,84.7,84.75,84.46,84.67,6993.0,84.7,84.75,84.46,84.67,6993.0
2016-02-16 14:10:00,84.6,84.77,84.56,84.63,5635.0,84.6,84.77,84.56,84.63,5635.0
2016-02-16 14:15:00,84.66,84.73,84.47,84.56,6701.0,84.66,84.73,84.47,84.56,6701.0
2016-02-16 14:20:00,84.6,84.89,84.57,84.87,12482.0,84.6,84.89,84.57,84.87,12482.0
2016-02-16 14:25:00,84.87,84.96,84.63,84.76,10023.0,84.87,84.96,84.63,84.76,10023.0
2016-02-16 14:30:00,84.79,84.79,84.45,84.47,9037.0,84.79,84.79,84.45,84.47,9037.0
2016-02-16 14:35:00,84.53,84.58,84.44,84.57,12673.0,84.53,84.58,84.44,84.57,12673.0
2016-02-16 14:40:00,84.57,84.62,84.34,84.47,12517.0,84.57,84.62,84.34,84.47,12517.0
2016-02-16 14:45:00,84.5,84.64,84.42,84.61,10294.0,84.5,84.64,84.42,84.61,10294.0
2016-02-16 14:50:00,84.64,84.67,84.48,84.56,17800.0,84.64,84.67,84.48,84.56,17800.0
2016-02-16 14:55:00,84.52,84.8,84.45,84.8,10803.0,84.52,84.8,84.45,84.8,10803.0
2016-02-16 15:00:00,84.78,85.14,84.74,85.04,15950.0,84.78,85.14,84.74,85.04,15950.0
2016-02-16 15:05:00,84.97,85.02,84.72,84.72,8863.0,84.97,85.02,84.72,84.72,8863.0
2016-02-16 15:10:00,84.75,84.78,84.52,84.67,8550.0,84.75,84.78,84.52,84.67,8550.0
2016-02-16 15:15:00,84.72,84.79,84.62,84.76,33893.0,84.72,84.79,84.62,84.76,33893.0
2016-02-16 15:20:00,84.75,84.9,84.73,84.79,19208.0,84.75,84.9,84.73,84.79,19208.0
2016-02-16 15:25:00,84.84,85.13,84.72,85.13,24177.0,84.84,85.13,84.72,85.13,24177.0
2016-02-16 15:30:00,85.17,85.3,85.06,85.1,18375.0,85.17,85.3,85.06,85.1,18375.0
2016-02-16 15:35:00,85.13,85.26,84.97,85.2,29014.0,85.13,85.26,84.97,85.2,29014.0
2016-02-16 15:40:00,85.26,85.34,85.06,85.29,37566.0,85.26,85.34,85.06,85.29,37566.0
2016-02-16 15:45:00,85.23,85.23,84.7,84.85,27320.0,85.23,85.23,84.7,84.85,27320.0
2016-02-16 15:50:00,84.87,85.4,84.85,85.38,65159.0,84.87,85.4,84.85,85.38,65159.0
2016-02-16 15:55:00,85.38,85.46,85.16,85.37,118955.0,85.38,85.46,85.16,85.37,118955.0
2016-02-17 09:30:00,86.07,86.92,85.37,85.42,22979.0,86.07,86.92,85.37,85.42,22979.0
2016-02-17 09:35:00,85.51,85.84,85.05,85.33,14031.0,85.51,85.84,85.05,85.33,14031.0
2016-02-17 09:40:00,85.33,85.68,85.08,85.18,10270.0,85.33,85.68,85.08,85.18,10270.0
2016-02-17 09:45:00,85.33,85.48,84.32,84.7,9873.0,85.33,85.48,84.32,84.7,9873.0
2016-02-17 09:50:00,84.7,84.7,83.5,84.55,41313.0,84.7,84.7,83.5,84.55,41313.0
2016-02-17 09:55:00,84.59,85.92,84.58,85.86,149840.0,84.59,85.92,84.58,85.86,149840.0
2016-02-17 10:00:00,85.72,85.81,85.04,85.29,19633.0,85.72,85.81,85.04,85.29,19633.0
2016-02-17 10:05:00,85.27,85.72,85.27,85.66,19045.0,85.27,85.72,85.27,85.66,19045.0
2016-02-17 10:10:00,85.64,86.61,85.56,86.31,33145.0,85.64,86.61,85.56,86.31,33145.0
2016-02-17 10:15:00,86.35,86.77,86.23,86.77,19450.0,86.35,86.77,86.23,86.77,19450.0
2016-02-17 10:20:00,86.68,87.73,86.68,87.38,42257.0,86.68,87.73,86.68,87.38,42257.0
2016-02-17 10:25:00,87.34,87.59,86.88,86.94,48834.0,87.34,87.59,86.88,86.94,48834.0
2016-02-17 10:30:00,87.1,87.34,86.84,87.17,9780.0,87.1,87.34,86.84,87.17,9780.0
2016-02-17 10:35:00,87.18,87.52,86.66,86.66,56753.0,87.18,87.52,86.66,86.66,56753.0
2016-02-17 10:40:00,86.51,86.51,86.13,86.16,7448.0,86.51,86.51,86.13,86.16,7448.0
2016-02-17 10:45:00,86.26,86.44,86.16,86.35,22358.0,86.26,86.44,86.16,86.35,22358.0
2016-02-17 10:50:00,86.37,86.77,86.22,86.61,15419.0,86.37,86.77,86.22,86.61,15419.0
2016-02-17 10:55:00,86.5,86.98,86.3,86.79,10126.0,86.5,86.98,86.3,86.79,10126.0
2016-02-17 11:00:00,86.75,86.95,86.44,86.86,6635.0,86.75,86.95,86.44,86.86,6635.0
2016-02-17 11:05:00,86.95,87.35,86.88,87.32,19774.0,86.95,87.35,86.88,87.32,19774.0
2016-02-17 11:10:00,87.25,87.35,87.08,87.08,18677.0,87.25,87.35,87.08,87.08,18677.0
2016-02-17 11:15:00,87.07,87.22,86.61,86.63,26184.0,87.07,87.22,86.61,86.63,26184.0
2016-02-17 11:20:00,86.64,87.13,86.63,87.13,13486.0,86.64,87.13,86.63,87.13,13486.0
2016-02-17 11:25:00,87.07,87.15,86.94,87.04,20310.0,87.07,87.15,86.94,87.04,20310.0
2016-02-17 11:30:00,87.11,87.77,87.11,87.77,19638.0,87.11,87.77,87.11,87.77,19638.0
2016-02-17 11:35:00,87.75,87.88,87.11,87.14,20182.0,87.75,87.88,87.11,87.14,20182.0
2016-02-17 11:40:00,87.1,87.2,86.93,87.1,7200.0,87.1,87.2,86.93,87.1,7200.0
2016-02-17 11:45:00,87.1,87.18,86.69,86.76,13295.0,87.1,87.18,86.69,86.76,13295.0
2016-02-17 11:50:00,86.78,86.91,86.61,86.67,9600.0,86.78,86.91,86.61,86.67,9600.0
2016-02-17 11:55:00,86.7,86.81,86.45,86.79,22511.0,86.7,86.81,86.45,86.79,22511.0
2016-02-17 12:00:00,86.81,87.55,86.72,87.34,71269.0,86.81,87.55,86.72,87.34,71269.0
2016-02-17 12:05:00,87.28,87.28,86.85,86.9,9394.0,87.28,87.28,86.85,86.9,9394.0
2016-02-17 12:10:00,86.93,86.93,86.37,86.52,11524.0,86.93,86.93,86.37,86.52,11524.0
2016-02-17 12:15:00,86.55,86.63,86.44,86.54,8690.0,86.55,86.63,86.44,86.54,8690.0
2016-02-17 12:20:00,86.52,87.18,86.45,87.18,7488.0,86.52,87.18,86.45,87.18,7488.0
2016-02-17 12:25:00,87.25,87.41,86.87,86.95,11281.0,87.25,87.41,86.87,86.95,11281.0
2016-02-17 12:30:00,86.93,87.16,86.8,87.16,4007.0,86.93,87.16,86.8,87.16,4007.0
2016-02-17 12:35:00,87.02,87.06,86.8,86.81,7731.0,87.02,87.06,86.8,86.81,7731.0
2016-02-17 12:40:00,86.75,87.06,86.69,86.92,8410.0,86.75,87.06,86.69,86.92,8410.0
2016-02-17 12:45:00,86.9,86.99,86.67,86.75,6510.0,86.9,86.99,86.67,86.75,6510.0
2016-02-17 12:50:00,86.67,86.84,86.62,86.73,6599.0,86.67,86.84,86.62,86.73,6599.0
2016-02-17 12:55:00,86.64,86.68,86.3,86.31,18050.0,86.64,86.68,86.3,86.31,18050.0
2016-02-17 13:00:00,86.39,86.55,86.38,86.47,6118.0,86.39,86.55,86.38,86.47,6118.0
2016-02-17 13:05:00,86.44,86.65,86.23,86.62,23729.0,86.44,86.65,86.23,86.62,23729.0
2016-02-17 13:10:00,86.6,86.68,86.49,86.59,8678.0,86.6,86.68,86.49,86.59,8678.0
2016-02-17 13:15:00,86.53,86.71,86.46,86.49,29499.0,86.53,86.71,86.46,86.49,29499.0
2016-02-17 13:20:00,86.48,86.87,86.46,86.81,6018.0,86.48,86.87,86.46,86.81,6018.0
2016-02-17 13:25:00,86.75,87.0,86.71,87.0,10320.0,86.75,87.0,86.71,87.0,10320.0
2016-02-17 13:30:00,87.01,87.11,86.95,87.05,13295.0,87.01,87.11,86.95,87.05,13295.0
2016-02-17 13:35:00,87.01,87.02,86.81,86.88,14733.0,87.01,87.02,86.81,86.88,14733.0
2016-02-17 13:40:00,86.84,86.84,86.56,86.56,11896.0,86.84,86.84,86.56,86.56,11896.0
2016-02-17 13:45:00,86.56,86.56,86.36,86.47,5483.0,86.56,86.56,86.36,86.47,5483.0
2016-02-17 13:50:00,86.45,86.75,86.44,86.58,8742.0,86.45,86.75,86.44,86.58,8742.0
2016-02-17 13:55:00,86.57,86.64,86.53,86.54,5214.0,86.57,86.64,86.53,86.54,5214.0
2016-02-17 14:00:00,86.5,86.8,86.46,86.78,9090.0,86.5,86.8,86.46,86.78,9090.0
2016-02-17 14:05:00,86.77,87.07,86.72,86.99,16445.0,86.77,87.07,86.72,86.99,16445.0
2016-02-17 14:10:00,87.13,87.51,87.1,87.46,16706.0,87.13,87.51,87.1,87.46,16706.0
2016-02-17 14:15:00,87.41,87.62,87.34,87.42,15219.0,87.41,87.62,87.34,87.42,15219.0
2016-02-17 14:20:00,87.42,87.53,87.31,87.42,22255.0,87.42,87.53,87.31,87.42,22255.0
2016-02-17 14:25:00,87.39,87.39,87.19,87.36,18291.0,87.39,87.39,87.19,87.36,18291.0
2016-02-17 14:30:00,87.32,87.5,87.23,87.34,18471.0,87.32,87.5,87.23,87.34,18471.0
2016-02-17 14:35:00,87.34,87.47,87.27,87.41,13460.0,87.34,87.47,87.27,87.41,13460.0
2016-02-17 14:40:00,87.43,87.69,87.42,87.62,9010.0,87.43,87.69,87.42,87.62,9010.0
2016-02-17 14:45:00,87.64,87.68,87.43,87.52,14264.0,87.64,87.68,87.43,87.52,14264.0
2016-02-17 14:50:00,87.42,87.47,87.14,87.31,16699.0,87.42,87.47,87.14,87.31,16699.0
2016-02-17 14:55:00,87.28,87.49,87.28,87.48,11568.0,87.28,87.49,87.28,87.48,11568.0
2016-02-17 15:00:00,87.51,87.66,87.48,87.66,30669.0,87.51,87.66,87.48,87.66,30669.0
2016-02-17 15:05:00,87.68,87.86,87.63,87.83,18928.0,87.68,87.86,87.63,87.83,18928.0
2016-02-17 15:10:00,87.8,87.82,87.64,87.76,30750.0,87.8,87.82,87.64,87.76,30750.0
2016-02-17 15:15:00,87.77,87.85,87.51,87.62,13810.0,87.77,87.85,87.51,87.62,13810.0
2016-02-17 15:20:00,87.59,87.69,87.57,87.67,25052.0,87.59,87.69,87.57,87.67,25052.0
2016-02-17 15:25:00,87.65,87.83,87.63,87.76,28313.0,87.65,87.83,87.63,87.76,28313.0
2016-02-17 15:30:00,87.72,87.77,87.65,87.65,27510.0,87.72,87.77,87.65,87.65,27510.0
2016-02-17 15:35:00,87.65,87.79,87.48,87.79,34011.0,87.65,87.79,87.48,87.79,34011.0
2016-02-17 15:40:00,87.74,88.07,87.68,87.89,37549.0,87.74,88.07,87.68,87.89,37549.0
2016-02-17 15:45:00,87.91,88.03,87.79,87.79,46302.0,87.91,88.03,87.79,87.79,46302.0
2016-02-17 15:50:00,87.82,88.21,87.82,88.21,78487.0,87.82,88.21,87.82,88.21,78487.0
2016-02-17 15:55:00,88.22,88.46,88.21,88.25,115564.0,88.22,88.46,88.21,88.25,115564.0
2016-02-18 09:30:00,87.87,88.47,87.02,87.21,37102.0,87.87,88.47,87.02,87.21,37102.0
2016-02-18 09:35:00,87.37,87.41,86.4,86.4,12727.0,87.37,87.41,86.4,86.4,12727.0
2016-02-18 09:40:00,86.57,86.88,85.75,85.97,27577.0,86.57,86.88,85.75,85.97,27577.0
2016-02-18 09:45:00,85.88,86.25,85.79,86.0,20978.0,85.88,86.25,85.79,86.0,20978.0
2016-02-18 09:50:00,86.04,87.23,86.04,87.02,22934.0,86.04,87.23,86.04,87.02,22934.0
2016-02-18 09:55:00,87.1,87.89,87.0,87.88,11688.0,87.1,87.89,87.0,87.88,11688.0
2016-02-18 10:00:00,87.78,88.19,86.98,87.42,11000.0,87.78,88.19,86.98,87.42,11000.0
2016-02-18 10:05:00,87.44,87.65,86.95,87.19,42023.0,87.44,87.65,86.95,87.19,42023.0
2016-02-18 10:10:00,87.2,88.14,87.2,88.14,17607.0,87.2,88.14,87.2,88.14,17607.0
2016-02-18 10:15:00,88.17,88.18,87.46,87.47,22148.0,88.17,88.18,87.46,87.47,22148.0
2016-02-18 10:20:00,87.5,87.59,87.25,87.34,7500.0,87.5,87.59,87.25,87.34,7500.0
2016-02-18 10:25:00,87.31,88.0,87.13,88.0,13757.0,87.31,88.0,87.13,88.0,13757.0
2016-02-18 10:30:00,88.0,88.24,87.95,88.04,29822.0,88.0,88.24,87.95,88.04,29822.0
2016-02-18 10:35:00,88.0,88.17,87.8,87.99,62285.0,88.0,88.17,87.8,87.99,62285.0
2016-02-18 10:40:00,88.0,88.02,87.47,87.65,24205.0,88.0,88.02,87.47,87.65,24205.0
2016-02-18 10:45:00,87.53,87.95,87.5,87.73,46366.0,87.53,87.95,87.5,87.73,46366.0
2016-02-18 10:50:00,87.74,88.03,87.5,87.94,8310.0,87.74,88.03,87.5,87.94,8310.0
2016-02-18 10:55:00,87.89,87.93,87.5,87.63,9198.0,87.89,87.93,87.5,87.63,9198.0
2016-02-18 11:00:00,87.56,87.83,87.51,87.65,13922.0,87.56,87.83,87.51,87.65,13922.0
2016-02-18 11:05:00,87.66,87.76,87.32,87.32,34556.0,87.66,87.76,87.32,87.32,34556.0
2016-02-18 11:10:00,87.34,87.55,87.25,87.41,5500.0,87.34,87.55,87.25,87.41,5500.0
2016-02-18 11:15:00,87.46,87.6,87.39,87.39,17058.0,87.46,87.6,87.39,87.39,17058.0
2016-02-18 11:20:00,87.36,87.4,87.15,87.2,46321.0,87.36,87.4,87.15,87.2,46321.0
2016-02-18 11:25:00,87.22,87.69,87.19,87.68,19636.0,87.22,87.69,87.19,87.68,19636.0
2016-02-18 11:30:00,87.64,87.74,87.22,87.39,11739.0,87.64,87.74,87.22,87.39,11739.0
2016-02-18 11:35:00,87.33,87.78,87.32,87.52,4997.0,87.33,87.78,87.32,87.52,4997.0
2016-02-18 11:40:00,87.49,87.62,87.36,87.62,11056.0,87.49,87.62,87.36,87.62,11056.0
2016-02-18 11:45:00,87.51,87.64,87.35,87.5,12671.0,87.51,87.64,87.35,87.5,12671.0
2016-02-18 11:50:00,87.44,87.54,87.21,87.23,9685.0,87.44,87.54,87.21,87.23,9685.0
2016-02-18 11:55:00,87.22,87.4,87.15,87.32,7625.0,87.22,87.4,87.15,87.32,7625.0
2016-02-18 12:00:00,87.46,87.51,87.18,87.35,12493.0,87.46,87.51,87.18,87.35,12493.0
2016-02-18 12:05:00,87.4,87.42,87.2,87.4,9598.0,87.4,87.42,87.2,87.4,9598.0
2016-02-18 12:10:00,87.41,87.59,87.37,87.58,5597.0,87.41,87.59,87.37,87.58,5597.0
2016-02-18 12:15:00,87.51,87.51,87.07,87.46,8718.0,87.51,87.51,87.07,87.46,8718.0
2016-02-18 12:20:00,87.51,87.64,87.14,87.57,19891.0,87.51,87.64,87.14,87.57,19891.0
2016-02-18 12:25:00,87.67,88.03,87.57,87.82,8664.0,87.67,88.03,87.57,87.82,8664.0
2016-02-18 12:30:00,87.77,88.09,87.77,88.04,6070.0,87.77,88.09,87.77,88.04,6070.0
2016-02-18 12:35:00,87.95,87.95,87.6,87.76,15860.0,87.95,87.95,87.6,87.76,15860.0
2016-02-18 12:40:00,87.77,87.8,87.25,87.25,20659.0,87.77,87.8,87.25,87.25,20659.0
2016-02-18 12:45:00,87.25,87.33,87.12,87.33,24127.0,87.25,87.33,87.12,87.33,24127.0
2016-02-18 12:50:00,87.4,87.47,87.21,87.3,19686.0,87.4,87.47,87.21,87.3,19686.0
2016-02-18 12:55:00,87.27,87.59,87.24,87.46,57696.0,87.27,87.59,87.24,87.46,57696.0
2016-02-18 13:00:00,87.45,87.86,87.23,87.24,37351.0,87.45,87.86,87.23,87.24,37351.0
2016-02-18 13:05:00,87.3,87.39,87.12,87.25,25159.0,87.3,87.39,87.12,87.25,25159.0
2016-02-18 13:10:00,87.2,87.35,87.15,87.2,6793.0,87.2,87.35,87.15,87.2,6793.0
2016-02-18 13:15:00,87.2,87.39,87.15,87.34,11600.0,87.2,87.39,87.15,87.34,11600.0
2016-02-18 13:20:00,87.34,87.36,87.17,87.17,4884.0,87.34,87.36,87.17,87.17,4884.0
2016-02-18 13:25:00,87.24,87.36,87.15,87.18,15723.0,87.24,87.36,87.15,87.18,15723.0
2016-02-18 13:30:00,87.2,87.2,86.97,87.03,18411.0,87.2,87.2,86.97,87.03,18411.0
2016-02-18 13:35:00,87.05,87.21,86.94,86.95,31399.0,87.05,87.21,86.94,86.95,31399.0
2016-02-18 13:40:00,86.99,87.19,86.97,87.17,7863.0,86.99,87.19,86.97,87.17,7863.0
2016-02-18 13:45:00,87.14,87.15,86.81,86.96,10763.0,87.14,87.15,86.81,86.96,10763.0
2016-02-18 13:50:00,86.91,86.97,86.56,86.64,16751.0,86.91,86.97,86.56,86.64,16751.0
2016-02-18 13:55:00,86.63,86.64,86.46,86.53,7142.0,86.63,86.64,86.46,86.53,7142.0
2016-02-18 14:00:00,86.55,86.77,86.35,86.39,34650.0,86.55,86.77,86.35,86.39,34650.0
2016-02-18 14:05:00,86.4,86.46,86.2,86.26,8194.0,86.4,86.46,86.2,86.26,8194.0
2016-02-18 14:10:00,86.28,86.31,85.99,86.06,12888.0,86.28,86.31,85.99,86.06,12888.0
2016-02-18 14:15:00,86.11,86.29,86.0,86.1,14977.0,86.11,86.29,86.0,86.1,14977.0
2016-02-18 14:20:00,86.12,86.6,86.12,86.52,20636.0,86.12,86.6,86.12,86.52,20636.0
2016-02-18 14:25:00,86.53,86.65,86.3,86.59,20207.0,86.53,86.65,86.3,86.59,20207.0
2016-02-18 14:30:00,86.61,86.9,86.61,86.9,10793.0,86.61,86.9,86.61,86.9,10793.0
2016-02-18 14:35:00,86.99,87.13,86.78,86.83,5922.0,86.99,87.13,86.78,86.83,5922.0
2016-02-18 14:40:00,86.82,86.95,86.75,86.83,8715.0,86.82,86.95,86.75,86.83,8715.0
2016-02-18 14:45:00,86.76,86.78,86.61,86.72,5591.0,86.76,86.78,86.61,86.72,5591.0
2016-02-18 14:50:00,86.72,87.44,86.72,87.38,53411.0,86.72,87.44,86.72,87.38,53411.0
2016-02-18 14:55:00,87.37,87.44,87.06,87.11,45166.0,87.37,87.44,87.06,87.11,45166.0
2016-02-18 15:00:00,87.11,87.19,86.85,86.86,8513.0,87.11,87.19,86.85,86.86,8513.0
2016-02-18 15:05:00,86.84,87.01,86.75,86.99,18246.0,86.84,87.01,86.75,86.99,18246.0
2016-02-18 15:10:00,87.04,87.28,86.84,86.97,12162.0,87.04,87.28,86.84,86.97,12162.0
2016-02-18 15:15:00,86.91,87.0,86.76,86.98,13182.0,86.91,87.0,86.76,86.98,13182.0
2016-02-18 15:20:00,87.02,87.04,86.68,86.78,8669.0,87.02,87.04,86.68,86.78,8669.0
2016-02-18 15:25:00,86.8,87.05,86.67,86.96,41663.0,86.8,87.05,86.67,86.96,41663.0
2016-02-18 15:30:00,86.91,87.17,86.65,87.09,55576.0,86.91,87.17,86.65,87.09,55576.0
2016-02-18 15:35:00,87.07,87.17,86.9,86.96,27213.0,87.07,87.17,86.9,86.96,27213.0
2016-02-18 15:40:00,86.9,86.92,86.66,86.82,21009.0,86.9,86.92,86.66,86.82,21009.0
2016-02-18 15:45:00,86.82,86.89,86.53,86.55,24459.0,86.82,86.89,86.53,86.55,24459.0
2016-02-18 15:50:00,86.55,86.72,86.48,86.58,31784.0,86.55,86.72,86.48,86.58,31784.0
2016-02-18 15:55:00,86.56,86.73,86.41,86.64,68251.0,86.56,86.73,86.41,86.64,68251.0
2016-02-19 09:30:00,85.9,86.28,85.66,85.79,85179.0,85.9,86.28,85.66,85.79,85179.0
2016-02-19 09:35:00,85.66,85.86,84.72,84.72,10600.0,85.66,85.86,84.72,84.72,10600.0
2016-02-19 09:40:00,84.62,85.05,84.04,84.93,34596.0,84.62,85.05,84.04,84.93,34596.0
2016-02-19 09:45:00,84.78,85.55,84.75,85.36,26901.0,84.78,85.55,84.75,85.36,26901.0
2016-02-19 09:50:00,85.37,86.05,85.32,85.35,11681.0,85.37,86.05,85.32,85.35,11681.0
2016-02-19 09:55:00,85.39,86.07,85.31,85.83,18659.0,85.39,86.07,85.31,85.83,18659.0
2016-02-19 10:00:00,85.76,85.92,85.03,85.03,24522.0,85.76,85.92,85.03,85.03,24522.0
2016-02-19 10:05:00,85.02,85.57,84.7,84.88,16195.0,85.02,85.57,84.7,84.88,16195.0
2016-02-19 10:10:00,84.86,85.6,84.78,85.56,9376.0,84.86,85.6,84.78,85.56,9376.0
2016-02-19 10:15:00,85.64,86.15,85.48,85.64,11045.0,85.64,86.15,85.48,85.64,11045.0
2016-02-19 10:20:00,85.58,86.13,85.25,85.25,8517.0,85.58,86.13,85.25,85.25,8517.0
2016-02-19 10:25:00,85.31,86.05,85.19,85.79,7300.0,85.31,86.05,85.19,85.79,7300.0
2016-02-19 10:30:00,85.78,86.79,85.75,86.61,10914.0,85.78,86.79,85.75,86.61,10914.0
2016-02-19 10:35:00,86.6,86.71,86.05,86.05,11070.0,86.6,86.71,86.05,86.05,11070.0
2016-02-19 10:40:00,86.07,86.95,86.07,86.48,8696.0,86.07,86.95,86.07,86.48,8696.0
2016-02-19 10:45:00,86.44,86.75,86.29,86.75,3311.0,86.44,86.75,86.29,86.75,3311.0
2016-02-19 10:50:00,86.6,86.66,86.28,86.28,5238.0,86.6,86.66,86.28,86.28,5238.0
2016-02-19 10:55:00,86.35,86.73,86.31,86.43,5320.0,86.35,86.73,86.31,86.43,5320.0
2016-02-19 11:00:00,86.48,86.61,86.22,86.25,5728.0,86.48,86.61,86.22,86.25,5728.0
2016-02-19 11:05:00,86.23,86.98,86.23,86.98,12950.0,86.23,86.98,86.23,86.98,12950.0
2016-02-19 11:10:00,86.97,87.1,86.91,86.93,4000.0,86.97,87.1,86.91,86.93,4000.0
2016-02-19 11:15:00,86.9,87.45,86.89,87.19,8525.0,86.9,87.45,86.89,87.19,8525.0
2016-02-19 11:20:00,87.18,87.48,87.18,87.22,7931.0,87.18,87.48,87.18,87.22,7931.0
2016-02-19 11:25:00,87.28,87.9,87.19,87.59,7923.0,87.28,87.9,87.19,87.59,7923.0
2016-02-19 11:30:00,87.65,87.88,87.56,87.71,8806.0,87.65,87.88,87.56,87.71,8806.0
2016-02-19 11:35:00,87.66,87.71,87.34,87.59,5563.0,87.66,87.71,87.34,87.59,5563.0
2016-02-19 11:40:00,87.61,87.91,87.46,87.74,7121.0,87.61,87.91,87.46,87.74,7121.0
2016-02-19 11:45:00,87.65,87.65,87.43,87.55,3500.0,87.65,87.65,87.43,87.55,3500.0
2016-02-19 11:50:00,87.56,87.86,87.4,87.86,8153.0,87.56,87.86,87.4,87.86,8153.0
2016-02-19 11:55:00,87.85,87.91,87.37,87.38,6300.0,87.85,87.91,87.37,87.38,6300.0
2016-02-19 12:00:00,87.41,87.87,87.4,87.69,3600.0,87.41,87.87,87.4,87.69,3600.0
2016-02-19 12:05:00,87.7,87.75,87.58,87.58,5200.0,87.7,87.75,87.58,87.58,5200.0
2016-02-19 12:10:00,87.54,88.15,87.53,87.98,11898.0,87.54,88.15,87.53,87.98,11898.0
2016-02-19 12:15:00,87.91,88.0,87.66,87.78,6550.0,87.91,88.0,87.66,87.78,6550.0
2016-02-19 12:20:00,87.87,88.07,87.76,87.89,8575.0,87.87,88.07,87.76,87.89,8575.0
2016-02-19 12:25:00,87.82,88.08,87.68,87.69,17807.0,87.82,88.08,87.68,87.69,17807.0
2016-02-19 12:30:00,87.7,87.71,87.34,87.34,2605.0,87.7,87.71,87.34,87.34,2605.0
2016-02-19 12:35:00,87.4,87.61,87.38,87.48,2948.0,87.4,87.61,87.38,87.48,2948.0
2016-02-19 12:40:00,87.47,87.71,87.47,87.61,4451.0,87.47,87.71,87.47,87.61,4451.0
2016-02-19 12:45:00,87.56,87.56,87.36,87.36,1800.0,87.56,87.56,87.36,87.36,1800.0
2016-02-19 12:50:00,87.37,87.67,87.36,87.56,7416.0,87.37,87.67,87.36,87.56,7416.0
2016-02-19 12:55:00,87.56,87.57,87.24,87.41,6979.0,87.56,87.57,87.24,87.41,6979.0
2016-02-19 13:00:00,87.32,87.5,87.18,87.36,6838.0,87.32,87.5,87.18,87.36,6838.0
2016-02-19 13:05:00,87.31,87.33,87.03,87.03,3000.0,87.31,87.33,87.03,87.03,3000.0
2016-02-19 13:10:00,86.98,87.12,86.96,87.03,2700.0,86.98,87.12,86.96,87.03,2700.0
2016-02-19 13:15:00,87.0,87.21,86.87,87.13,3530.0,87.0,87.21,86.87,87.13,3530.0
2016-02-19 13:20:00,87.2,87.2,86.73,86.73,5299.0,87.2,87.2,86.73,86.73,5299.0
2016-02-19 13:25:00,86.85,87.27,86.85,87.27,6550.0,86.85,87.27,86.85,87.27,6550.0
2016-02-19 13:30:00,87.28,87.32,87.04,87.05,10477.0,87.28,87.32,87.04,87.05,10477.0
2016-02-19 13:35:00,87.04,87.06,86.86,86.99,3845.0,87.04,87.06,86.86,86.99,3845.0
2016-02-19 13:40:00,87.05,87.28,86.92,86.92,4537.0,87.05,87.28,86.92,86.92,4537.0
2016-02-19 13:45:00,86.9,87.06,86.8,87.06,1853.0,86.9,87.06,86.8,87.06,1853.0
2016-02-19 13:50:00,86.95,87.27,86.95,87.11,8200.0,86.95,87.27,86.95,87.11,8200.0
2016-02-19 13:55:00,87.19,87.42,87.0,87.39,27786.0,87.19,87.42,87.0,87.39,27786.0
2016-02-19 14:00:00,87.46,87.59,87.38,87.51,23291.0,87.46,87.59,87.38,87.51,23291.0
2016-02-19 14:05:00,87.56,87.81,87.53,87.69,43476.0,87.56,87.81,87.53,87.69,43476.0
2016-02-19 14:10:00,87.66,87.98,87.64,87.86,37151.0,87.66,87.98,87.64,87.86,37151.0
2016-02-19 14:15:00,87.84,87.95,87.71,87.94,13495.0,87.84,87.95,87.71,87.94,13495.0
2016-02-19 14:20:00,87.94,88.2,87.85,88.07,27786.0,87.94,88.2,87.85,88.07,27786.0
2016-02-19 14:25:00,87.98,88.03,87.58,87.61,10114.0,87.98,88.03,87.58,87.61,10114.0
2016-02-19 14:30:00,87.53,87.73,87.31,87.31,29904.0,87.53,87.73,87.31,87.31,29904.0
2016-02-19 14:35:00,87.26,87.29,87.07,87.22,11399.0,87.26,87.29,87.07,87.22,11399.0
2016-02-19 14:40:00,87.28,87.3,87.01,87.02,7302.0,87.28,87.3,87.01,87.02,7302.0
2016-02-19 14:45:00,87.07,87.17,86.86,86.91,13221.0,87.07,87.17,86.86,86.91,13221.0
2016-02-19 14:50:00,86.89,86.94,86.7,86.94,20768.0,86.89,86.94,86.7,86.94,20768.0
2016-02-19 14:55:00,86.91,87.06,86.83,86.87,7865.0,86.91,87.06,86.83,86.87,7865.0
2016-02-19 15:00:00,86.92,86.94,86.78,86.81,12278.0,86.92,86.94,86.78,86.81,12278.0
2016-02-19 15:05:00,86.8,86.99,86.7,86.88,8000.0,86.8,86.99,86.7,86.88,8000.0
2016-02-19 15:10:00,86.91,87.2,86.84,87.16,53734.0,86.91,87.2,86.84,87.16,53734.0
2016-02-19 15:15:00,87.18,87.33,87.08,87.25,24751.0,87.18,87.33,87.08,87.25,24751.0
2016-02-19 15:20:00,87.29,87.78,87.15,87.56,46823.0,87.29,87.78,87.15,87.56,46823.0
2016-02-19 15:25:00,87.49,87.96,87.4,87.91,59136.0,87.49,87.96,87.4,87.91,59136.0
2016-02-19 15:30:00,87.9,87.91,87.48,87.73,28397.0,87.9,87.91,87.48,87.73,28397.0
2016-02-19 15:35:00,87.73,88.47,87.71,88.18,164883.0,87.73,88.47,87.71,88.18,164883.0
2016-02-19 15:40:00,88.13,88.49,88.09,88.17,195441.0,88.13,88.49,88.09,88.17,195441.0
2016-02-19 15:45:00,88.17,88.51,88.1,88.41,92653.0,88.17,88.51,88.1,88.41,92653.0
2016-02-19 15:50:00,88.37,88.37,87.93,88.02,53138.0,88.37,88.37,87.93,88.02,53138.0
2016-02-19 15:55:00,88.03,88.21,87.96,88.08,86911.0,88.03,88.21,87.96,88.08,86911.0
2016-02-22 09:30:00,89.41,90.0,88.95,89.09,29062.0,89.41,90.0,88.95,89.09,29062.0
2016-02-22 09:35:00,89.19,90.89,88.66,90.89,46066.0,89.19,90.89,88.66,90.89,46066.0
2016-02-22 09:40:00,90.98,91.1,90.26,91.0,26313.0,90.98,91.1,90.26,91.0,26313.0
2016-02-22 09:45:00,90.98,91.13,90.02,90.56,24013.0,90.98,91.13,90.02,90.56,24013.0
2016-02-22 09:50:00,90.7,91.07,89.97,90.9,24995.0,90.7,91.07,89.97,90.9,24995.0
2016-02-22 09:55:00,90.94,91.6,90.76,91.52,23105.0,90.94,91.6,90.76,91.52,23105.0
2016-02-22 10:00:00,91.37,91.37,90.48,90.84,35010.0,91.37,91.37,90.48,90.84,35010.0
2016-02-22 10:05:00,90.79,91.23,90.29,90.29,23480.0,90.79,91.23,90.29,90.29,23480.0
2016-02-22 10:10:00,90.31,90.36,89.84,89.98,36315.0,90.31,90.36,89.84,89.98,36315.0
2016-02-22 10:15:00,89.92,90.3,89.62,90.13,47604.0,89.92,90.3,89.62,90.13,47604.0
2016-02-22 10:20:00,89.96,90.05,89.51,89.55,14229.0,89.96,90.05,89.51,89.55,14229.0
2016-02-22 10:25:00,89.6,89.83,89.33,89.51,11590.0,89.6,89.83,89.33,89.51,11590.0
2016-02-22 10:30:00,89.49,89.75,89.46,89.47,8980.0,89.49,89.75,89.46,89.47,8980.0
2016-02-22 10:35:00,89.45,89.88,89.2,89.7,35139.0,89.45,89.88,89.2,89.7,35139.0
2016-02-22 10:40:00,89.71,89.77,89.31,89.6,18648.0,89.71,89.77,89.31,89.6,18648.0
2016-02-22 10:45:00,89.64,89.75,89.54,89.54,5600.0,89.64,89.75,89.54,89.54,5600.0
2016-02-22 10:50:00,89.57,89.6,89.29,89.54,2600.0,89.57,89.6,89.29,89.54,2600.0
2016-02-22 10:55:00,89.51,89.51,88.94,89.18,18874.0,89.51,89.51,88.94,89.18,18874.0
2016-02-22 11:00:00,89.2,89.39,89.1,89.1,12142.0,89.2,89.39,89.1,89.1,12142.0
2016-02-22 11:05:00,89.18,89.42,89.11,89.19,5811.0,89.18,89.42,89.11,89.19,5811.0
2016-02-22 11:10:00,89.17,89.5,89.12,89.5,5127.0,89.17,89.5,89.12,89.5,5127.0
2016-02-22 11:15:00,89.66,89.77,89.08,89.48,12452.0,89.66,89.77,89.08,89.48,12452.0
2016-02-22 11:20:00,89.51,89.8,89.23,89.33,6438.0,89.51,89.8,89.23,89.33,6438.0
2016-02-22 11:25:00,89.27,89.51,89.21,89.51,6300.0,89.27,89.51,89.21,89.51,6300.0
2016-02-22 11:30:00,89.55,89.82,89.18,89.18,12139.0,89.55,89.82,89.18,89.18,12139.0
2016-02-22 11:35:00,89.34,89.47,89.16,89.33,4216.0,89.34,89.47,89.16,89.33,4216.0
2016-02-22 11:40:00,89.42,89.42,88.65,88.72,38987.0,89.42,89.42,88.65,88.72,38987.0
2016-02-22 11:45:00,88.7,89.04,88.68,88.73,26638.0,88.7,89.04,88.68,88.73,26638.0
2016-02-22 11:50:00,88.55,88.91,88.35,88.35,41105.0,88.55,88.91,88.35,88.35,41105.0
2016-02-22 11:55:00,88.38,88.87,88.38,88.87,5700.0,88.38,88.87,88.38,88.87,5700.0
2016-02-22 12:00:00,88.89,88.9,88.67,88.79,8778.0,88.89,88.9,88.67,88.79,8778.0
2016-02-22 12:05:00,88.78,88.85,88.52,88.58,4448.0,88.78,88.85,88.52,88.58,4448.0
2016-02-22 12:10:00,88.64,88.73,88.56,88.61,2341.0,88.64,88.73,88.56,88.61,2341.0
2016-02-22 12:15:00,88.6,88.66,88.28,88.4,12673.0,88.6,88.66,88.28,88.4,12673.0
2016-02-22 12:20:00,88.45,88.46,88.15,88.2,13247.0,88.45,88.46,88.15,88.2,13247.0
2016-02-22 12:25:00,88.22,88.37,88.16,88.32,8034.0,88.22,88.37,88.16,88.32,8034.0
2016-02-22 12:30:00,88.37,88.46,88.28,88.28,9010.0,88.37,88.46,88.28,88.28,9010.0
2016-02-22 12:35:00,88.29,88.68,88.29,88.53,9853.0,88.29,88.68,88.29,88.53,9853.0
2016-02-22 12:40:00,88.49,88.49,88.23,88.27,4700.0,88.49,88.49,88.23,88.27,4700.0
2016-02-22 12:45:00,88.24,88.28,88.13,88.13,2800.0,88.24,88.28,88.13,88.13,2800.0
2016-02-22 12:50:00,88.14,88.19,88.04,88.11,8700.0,88.14,88.19,88.04,88.11,8700.0
2016-02-22 12:55:00,88.12,88.3,88.05,88.1,8008.0,88.12,88.3,88.05,88.1,8008.0
2016-02-22 13:00:00,88.05,88.29,88.03,88.18,10180.0,88.05,88.29,88.03,88.18,10180.0
2016-02-22 13:05:00,88.25,88.31,88.13,88.17,6727.0,88.25,88.31,88.13,88.17,6727.0
2016-02-22 13:10:00,88.11,88.17,87.85,87.91,7730.0,88.11,88.17,87.85,87.91,7730.0
2016-02-22 13:15:00,87.94,88.09,87.88,87.99,12447.0,87.94,88.09,87.88,87.99,12447.0
2016-02-22 13:20:00,88.05,88.13,88.02,88.03,6882.0,88.05,88.13,88.02,88.03,6882.0
2016-02-22 13:25:00,88.05,88.28,88.04,88.08,11374.0,88.05,88.28,88.04,88.08,11374.0
2016-02-22 13:30:00,88.08,88.36,88.08,88.21,7395.0,88.08,88.36,88.08,88.21,7395.0
2016-02-22 13:35:00,88.2,88.54,88.15,88.54,32092.0,88.2,88.54,88.15,88.54,32092.0
2016-02-22 13:40:00,88.54,88.6,88.42,88.52,9524.0,88.54,88.6,88.42,88.52,9524.0
2016-02-22 13:45:00,88.5,88.61,88.41,88.45,10063.0,88.5,88.61,88.41,88.45,10063.0
2016-02-22 13:50:00,88.43,88.54,88.35,88.42,6174.0,88.43,88.54,88.35,88.42,6174.0
2016-02-22 13:55:00,88.48,88.61,88.43,88.51,5156.0,88.48,88.61,88.43,88.51,5156.0
2016-02-22 14:00:00,88.5,88.81,88.5,88.66,18200.0,88.5,88.81,88.5,88.66,18200.0
2016-02-22 14:05:00,88.69,88.81,88.36,88.41,17947.0,88.69,88.81,88.36,88.41,17947.0
2016-02-22 14:10:00,88.41,88.6,88.41,88.51,5226.0,88.41,88.6,88.41,88.51,5226.0
2016-02-22 14:15:00,88.48,88.56,88.29,88.31,6803.0,88.48,88.56,88.29,88.31,6803.0
2016-02-22 14:20:00,88.29,88.45,88.29,88.42,5300.0,88.29,88.45,88.29,88.42,5300.0
2016-02-22 14:25:00,88.45,88.77,88.4,88.59,12994.0,88.45,88.77,88.4,88.59,12994.0
2016-02-22 14:30:00,88.6,88.67,88.43,88.49,4814.0,88.6,88.67,88.43,88.49,4814.0
2016-02-22 14:35:00,88.54,88.79,88.47,88.78,10615.0,88.54,88.79,88.47,88.78,10615.0
2016-02-22 14:40:00,88.77,88.86,88.43,88.61,13700.0,88.77,88.86,88.43,88.61,13700.0
2016-02-22 14:45:00,88.59,88.68,88.45,88.57,12070.0,88.59,88.68,88.45,88.57,12070.0
2016-02-22 14:50:00,88.56,88.75,88.56,88.75,4773.0,88.56,88.75,88.56,88.75,4773.0
2016-02-22 14:55:00,88.71,88.75,88.47,88.55,5162.0,88.71,88.75,88.47,88.55,5162.0
2016-02-22 15:00:00,88.52,88.65,88.41,88.47,7534.0,88.52,88.65,88.41,88.47,7534.0
2016-02-22 15:05:00,88.46,88.52,88.34,88.42,6134.0,88.46,88.52,88.34,88.42,6134.0
2016-02-22 15:10:00,88.44,88.67,88.36,88.67,13027.0,88.44,88.67,88.36,88.67,13027.0
2016-02-22 15:15:00,88.68,88.75,88.35,88.47,12104.0,88.68,88.75,88.35,88.47,12104.0
2016-02-22 15:20:00,88.44,88.86,88.37,88.69,16546.0,88.44,88.86,88.37,88.69,16546.0
2016-02-22 15:25:00,88.7,89.07,88.6,88.9,14231.0,88.7,89.07,88.6,88.9,14231.0
2016-02-22 15:30:00,88.87,89.13,88.77,89.07,11188.0,88.87,89.13,88.77,89.07,11188.0
2016-02-22 15:35:00,89.15,89.15,88.83,88.83,12449.0,89.15,89.15,88.83,88.83,12449.0
2016-02-22 15:40:00,88.92,89.17,88.82,89.06,19654.0,88.92,89.17,88.82,89.06,19654.0
2016-02-22 15:45:00,89.05,89.05,88.6,88.75,21363.0,89.05,89.05,88.6,88.75,21363.0
2016-02-22 15:50:00,88.8,89.02,88.7,88.7,27040.0,88.8,89.02,88.7,88.7,27040.0
2016-02-22 15:55:00,88.75,89.01,88.64,89.0,70709.0,88.75,89.01,88.64,89.0,70709.0
2016-02-23 09:30:00,88.06,88.31,87.41,88.16,14126.0,88.06,88.31,87.41,88.16,14126.0
2016-02-23 09:35:00,88.7,88.72,87.96,88.23,15796.0,88.7,88.72,87.96,88.23,15796.0
2016-02-23 09:40:00,88.47,88.83,88.21,88.83,8196.0,88.47,88.83,88.21,88.83,8196.0
2016-02-23 09:45:00,88.88,89.25,88.8,88.8,50901.0,88.88,89.25,88.8,88.8,50901.0
2016-02-23 09:50:00,88.87,89.3,88.61,88.75,19077.0,88.87,89.3,88.61,88.75,19077.0
2016-02-23 09:55:00,88.54,88.92,88.48,88.48,5169.0,88.54,88.92,88.48,88.48,5169.0
2016-02-23 10:00:00,88.49,88.49,87.73,87.95,12340.0,88.49,88.49,87.73,87.95,12340.0
2016-02-23 10:05:00,87.8,88.19,87.46,87.5,13057.0,87.8,88.19,87.46,87.5,13057.0
2016-02-23 10:10:00,87.43,87.53,87.08,87.08,13578.0,87.43,87.53,87.08,87.08,13578.0
2016-02-23 10:15:00,87.08,87.69,87.02,87.34,21537.0,87.08,87.69,87.02,87.34,21537.0
2016-02-23 10:20:00,87.36,87.91,87.19,87.9,15129.0,87.36,87.91,87.19,87.9,15129.0
2016-02-23 10:25:00,87.99,88.09,87.2,87.2,55423.0,87.99,88.09,87.2,87.2,55423.0
2016-02-23 10:30:00,87.25,87.49,87.03,87.28,47061.0,87.25,87.49,87.03,87.28,47061.0
2016-02-23 10:35:00,87.28,87.28,86.45,86.45,23427.0,87.28,87.28,86.45,86.45,23427.0
2016-02-23 10:40:00,86.44,86.86,86.44,86.73,15610.0,86.44,86.86,86.44,86.73,15610.0
2016-02-23 10:45:00,86.71,86.9,86.57,86.73,7952.0,86.71,86.9,86.57,86.73,7952.0
2016-02-23 10:50:00,86.65,86.65,86.34,86.47,26371.0,86.65,86.65,86.34,86.47,26371.0
2016-02-23 10:55:00,86.47,86.85,86.46,86.79,8624.0,86.47,86.85,86.46,86.79,8624.0
2016-02-23 11:00:00,86.79,86.95,86.5,86.5,9744.0,86.79,86.95,86.5,86.5,9744.0
2016-02-23 11:05:00,86.5,86.61,86.4,86.48,16925.0,86.5,86.61,86.4,86.48,16925.0
2016-02-23 11:10:00,86.54,86.73,86.3,86.31,5603.0,86.54,86.73,86.3,86.31,5603.0
2016-02-23 11:15:00,86.42,86.81,86.37,86.77,4190.0,86.42,86.81,86.37,86.77,4190.0
2016-02-23 11:20:00,86.9,86.9,86.22,86.42,9453.0,86.9,86.9,86.22,86.42,9453.0
2016-02-23 11:25:00,86.42,86.7,86.25,86.62,4910.0,86.42,86.7,86.25,86.62,4910.0
2016-02-23 11:30:00,86.58,86.61,86.25,86.44,5634.0,86.58,86.61,86.25,86.44,5634.0
2016-02-23 11:35:00,86.58,87.17,86.53,86.75,11048.0,86.58,87.17,86.53,86.75,11048.0
2016-02-23 11:40:00,86.67,87.13,86.65,87.13,8937.0,86.67,87.13,86.65,87.13,8937.0
2016-02-23 11:45:00,87.08,87.08,86.83,86.83,2873.0,87.08,87.08,86.83,86.83,2873.0
2016-02-23 11:50:00,86.88,87.25,86.84,87.19,6455.0,86.88,87.25,86.84,87.19,6455.0
2016-02-23 11:55:00,87.28,87.28,86.84,86.95,8400.0,87.28,87.28,86.84,86.95,8400.0
2016-02-23 12:00:00,86.94,86.94,86.48,86.55,8600.0,86.94,86.94,86.48,86.55,8600.0
2016-02-23 12:05:00,86.49,86.8,86.47,86.59,4953.0,86.49,86.8,86.47,86.59,4953.0
2016-02-23 12:10:00,86.66,86.89,86.61,86.81,5010.0,86.66,86.89,86.61,86.81,5010.0
2016-02-23 12:15:00,86.85,86.93,86.5,86.53,9931.0,86.85,86.93,86.5,86.53,9931.0
2016-02-23 12:20:00,86.61,86.61,86.42,86.42,2500.0,86.61,86.61,86.42,86.42,2500.0
2016-02-23 12:25:00,86.48,87.06,86.48,86.98,5513.0,86.48,87.06,86.48,86.98,5513.0
2016-02-23 12:30:00,86.97,87.12,86.67,86.7,5895.0,86.97,87.12,86.67,86.7,5895.0
2016-02-23 12:35:00,86.71,86.93,86.6,86.82,4740.0,86.71,86.93,86.6,86.82,4740.0
2016-02-23 12:40:00,86.81,86.81,86.43,86.5,3630.0,86.81,86.81,86.43,86.5,3630.0
2016-02-23 12:45:00,86.41,87.03,86.41,86.59,17939.0,86.41,87.03,86.41,86.59,17939.0
2016-02-23 12:50:00,86.69,86.7,86.43,86.44,6211.0,86.69,86.7,86.43,86.44,6211.0
2016-02-23 12:55:00,86.44,87.06,86.4,87.01,10824.0,86.44,87.06,86.4,87.01,10824.0
2016-02-23 13:00:00,86.99,87.11,86.84,86.84,5659.0,86.99,87.11,86.84,86.84,5659.0
2016-02-23 13:05:00,86.76,86.82,86.58,86.58,5200.0,86.76,86.82,86.58,86.58,5200.0
2016-02-23 13:10:00,86.58,86.93,86.46,86.93,9390.0,86.58,86.93,86.46,86.93,9390.0
2016-02-23 13:15:00,86.9,86.9,86.55,86.63,21308.0,86.9,86.9,86.55,86.63,21308.0
2016-02-23 13:20:00,86.62,86.65,86.45,86.57,5076.0,86.62,86.65,86.45,86.57,5076.0
2016-02-23 13:25:00,86.61,86.78,86.51,86.75,5987.0,86.61,86.78,86.51,86.75,5987.0
2016-02-23 13:30:00,86.83,86.97,86.57,86.58,9710.0,86.83,86.97,86.57,86.58,9710.0
2016-02-23 13:35:00,86.55,86.81,86.55,86.81,6082.0,86.55,86.81,86.55,86.81,6082.0
2016-02-23 13:40:00,86.84,86.84,86.57,86.64,4733.0,86.84,86.84,86.57,86.64,4733.0
2016-02-23 13:45:00,86.57,86.67,86.53,86.57,5323.0,86.57,86.67,86.53,86.57,5323.0
2016-02-23 13:50:00,86.69,86.89,86.63,86.87,15095.0,86.69,86.89,86.63,86.87,15095.0
2016-02-23 13:55:00,86.84,87.04,86.78,86.85,5387.0,86.84,87.04,86.78,86.85,5387.0
2016-02-23 14:00:00,86.9,86.97,86.55,86.58,15959.0,86.9,86.97,86.55,86.58,15959.0
2016-02-23 14:05:00,86.55,86.63,86.42,86.57,7460.0,86.55,86.63,86.42,86.57,7460.0
2016-02-23 14:10:00,86.62,86.92,86.62,86.91,6768.0,86.62,86.92,86.62,86.91,6768.0
2016-02-23 14:15:00,86.94,87.12,86.9,87.12,7010.0,86.94,87.12,86.9,87.12,7010.0
2016-02-23 14:20:00,87.16,87.47,87.1,87.35,8138.0,87.16,87.47,87.1,87.35,8138.0
2016-02-23 14:25:00,87.31,87.34,86.96,87.05,7592.0,87.31,87.34,86.96,87.05,7592.0
2016-02-23 14:30:00,87.08,87.4,87.08,87.4,7371.0,87.08,87.4,87.08,87.4,7371.0
2016-02-23 14:35:00,87.4,87.46,86.99,87.09,6530.0,87.4,87.46,86.99,87.09,6530.0
2016-02-23 14:40:00,86.99,87.18,86.99,87.16,5515.0,86.99,87.18,86.99,87.16,5515.0
2016-02-23 14:45:00,87.18,87.25,87.11,87.13,4869.0,87.18,87.25,87.11,87.13,4869.0
2016-02-23 14:50:00,87.23,87.33,86.99,86.99,10693.0,87.23,87.33,86.99,86.99,10693.0
2016-02-23 14:55:00,87.08,87.1,86.73,86.79,9445.0,87.08,87.1,86.73,86.79,9445.0
2016-02-23 15:00:00,86.73,86.86,86.47,86.54,7625.0,86.73,86.86,86.47,86.54,7625.0
2016-02-23 15:05:00,86.45,86.61,86.28,86.51,10028.0,86.45,86.61,86.28,86.51,10028.0
2016-02-23 15:10:00,86.56,86.65,86.29,86.36,9999.0,86.56,86.65,86.29,86.36,9999.0
2016-02-23 15:15:00,86.36,86.4,86.17,86.25,15456.0,86.36,86.4,86.17,86.25,15456.0
2016-02-23 15:20:00,86.25,86.37,86.2,86.24,9787.0,86.25,86.37,86.2,86.24,9787.0
2016-02-23 15:25:00,86.31,86.48,86.2,86.24,7715.0,86.31,86.48,86.2,86.24,7715.0
2016-02-23 15:30:00,86.24,86.55,86.24,86.29,10200.0,86.24,86.55,86.24,86.29,10200.0
2016-02-23 15:35:00,86.3,86.45,86.29,86.39,16499.0,86.3,86.45,86.29,86.39,16499.0
2016-02-23 15:40:00,86.38,86.5,86.11,86.19,18011.0,86.38,86.5,86.11,86.19,18011.0
2016-02-23 15:45:00,86.22,86.49,86.2,86.49,16777.0,86.22,86.49,86.2,86.49,16777.0
2016-02-23 15:50:00,86.44,86.45,86.06,86.07,38015.0,86.44,86.45,86.06,86.07,38015.0
2016-02-23 15:55:00,86.07,86.16,84.76,85.27,280143.0,86.07,86.16,84.76,85.27,280143.0
2016-02-24 09:30:00,84.12,84.17,82.78,83.07,24519.0,84.12,84.17,82.78,83.07,24519.0
2016-02-24 09:35:00,82.85,83.99,82.85,83.99,41870.0,82.85,83.99,82.85,83.99,41870.0
2016-02-24 09:40:00,83.87,83.87,83.2,83.3,31310.0,83.87,83.87,83.2,83.3,31310.0
2016-02-24 09:45:00,83.37,83.37,82.44,82.98,46508.0,83.37,83.37,82.44,82.98,46508.0
2016-02-24 09:50:00,82.97,83.43,82.79,83.19,35161.0,82.97,83.43,82.79,83.19,35161.0
2016-02-24 09:55:00,83.22,83.86,83.02,83.54,33862.0,83.22,83.86,83.02,83.54,33862.0
2016-02-24 10:00:00,83.55,84.71,83.49,84.69,45336.0,83.55,84.71,83.49,84.69,45336.0
2016-02-24 10:05:00,84.74,84.99,84.64,84.94,20250.0,84.74,84.99,84.64,84.94,20250.0
2016-02-24 10:10:00,84.85,85.04,83.38,83.94,46652.0,84.85,85.04,83.38,83.94,46652.0
2016-02-24 10:15:00,83.93,83.93,83.61,83.66,5392.0,83.93,83.93,83.61,83.66,5392.0
2016-02-24 10:20:00,83.67,83.78,83.56,83.69,17932.0,83.67,83.78,83.56,83.69,17932.0
2016-02-24 10:25:00,83.63,83.94,83.62,83.93,13217.0,83.63,83.94,83.62,83.93,13217.0
2016-02-24 10:30:00,83.98,84.29,83.61,84.15,11204.0,83.98,84.29,83.61,84.15,11204.0
2016-02-24 10:35:00,84.15,84.81,84.14,84.81,8200.0,84.15,84.81,84.14,84.81,8200.0
2016-02-24 10:40:00,84.81,84.81,84.27,84.43,14330.0,84.81,84.81,84.27,84.43,14330.0
2016-02-24 10:45:00,84.35,84.38,84.15,84.15,20439.0,84.35,84.38,84.15,84.15,20439.0
2016-02-24 10:50:00,84.18,84.21,83.85,83.86,16050.0,84.18,84.21,83.85,83.86,16050.0
2016-02-24 10:55:00,83.88,84.11,83.77,83.88,23372.0,83.88,84.11,83.77,83.88,23372.0
2016-02-24 11:00:00,83.92,84.04,83.53,83.75,8300.0,83.92,84.04,83.53,83.75,8300.0
2016-02-24 11:05:00,83.72,84.02,83.56,83.83,15210.0,83.72,84.02,83.56,83.83,15210.0
2016-02-24 11:10:00,83.82,83.93,83.62,83.71,13598.0,83.82,83.93,83.62,83.71,13598.0
2016-02-24 11:15:00,83.8,83.81,83.5,83.76,27873.0,83.8,83.81,83.5,83.76,27873.0
2016-02-24 11:20:00,83.8,84.4,83.8,84.4,12704.0,83.8,84.4,83.8,84.4,12704.0
2016-02-24 11:25:00,84.35,84.35,83.99,84.08,7600.0,84.35,84.35,83.99,84.08,7600.0
2016-02-24 11:30:00,84.01,84.21,83.89,83.95,5260.0,84.01,84.21,83.89,83.95,5260.0
2016-02-24 11:35:00,83.94,84.37,83.94,84.33,7374.0,83.94,84.37,83.94,84.33,7374.0
2016-02-24 11:40:00,84.37,84.71,84.37,84.64,8402.0,84.37,84.71,84.37,84.64,8402.0
2016-02-24 11:45:00,84.73,84.75,84.55,84.61,12400.0,84.73,84.75,84.55,84.61,12400.0
2016-02-24 11:50:00,84.65,85.07,84.65,84.81,11725.0,84.65,85.07,84.65,84.81,11725.0
2016-02-24 11:55:00,84.72,84.98,84.72,84.79,7200.0,84.72,84.98,84.72,84.79,7200.0
2016-02-24 12:00:00,84.79,85.08,84.52,84.96,14838.0,84.79,85.08,84.52,84.96,14838.0
2016-02-24 12:05:00,85.11,85.42,84.96,85.32,12665.0,85.11,85.42,84.96,85.32,12665.0
2016-02-24 12:10:00,85.32,85.44,84.95,85.01,5307.0,85.32,85.44,84.95,85.01,5307.0
2016-02-24 12:15:00,85.07,85.12,84.95,85.07,5832.0,85.07,85.12,84.95,85.07,5832.0
2016-02-24 12:20:00,85.04,85.66,85.04,85.26,11885.0,85.04,85.66,85.04,85.26,11885.0
2016-02-24 12:25:00,85.32,85.43,85.05,85.05,10961.0,85.32,85.43,85.05,85.05,10961.0
2016-02-24 12:30:00,85.14,85.31,84.62,84.63,6600.0,85.14,85.31,84.62,84.63,6600.0
2016-02-24 12:35:00,84.68,84.7,84.38,84.38,5052.0,84.68,84.7,84.38,84.38,5052.0
2016-02-24 12:40:00,84.49,84.82,84.38,84.57,15447.0,84.49,84.82,84.38,84.57,15447.0
2016-02-24 12:45:00,84.69,85.08,84.61,84.99,7500.0,84.69,85.08,84.61,84.99,7500.0
2016-02-24 12:50:00,84.95,85.43,84.95,84.99,3200.0,84.95,85.43,84.95,84.99,3200.0
2016-02-24 12:55:00,84.99,85.08,84.8,85.03,3277.0,84.99,85.08,84.8,85.03,3277.0
2016-02-24 13:00:00,84.95,85.21,84.95,85.11,3230.0,84.95,85.21,84.95,85.11,3230.0
2016-02-24 13:05:00,85.21,85.8,85.11,85.8,11138.0,85.21,85.8,85.11,85.8,11138.0
2016-02-24 13:10:00,85.81,85.81,85.33,85.34,31985.0,85.81,85.81,85.33,85.34,31985.0
2016-02-24 13:15:00,85.33,85.41,85.04,85.08,10858.0,85.33,85.41,85.04,85.08,10858.0
2016-02-24 13:20:00,85.08,85.54,85.08,85.46,6090.0,85.08,85.54,85.08,85.46,6090.0
2016-02-24 13:25:00,85.38,85.6,85.36,85.6,6743.0,85.38,85.6,85.36,85.6,6743.0
2016-02-24 13:30:00,85.55,85.75,85.5,85.75,12292.0,85.55,85.75,85.5,85.75,12292.0
2016-02-24 13:35:00,85.77,85.77,85.58,85.73,7969.0,85.77,85.77,85.58,85.73,7969.0
2016-02-24 13:40:00,85.63,85.75,85.59,85.59,5858.0,85.63,85.75,85.59,85.59,5858.0
2016-02-24 13:45:00,85.68,85.78,85.6,85.78,20856.0,85.68,85.78,85.6,85.78,20856.0
2016-02-24 13:50:00,85.81,85.86,85.73,85.79,14048.0,85.81,85.86,85.73,85.79,14048.0
2016-02-24 13:55:00,85.79,85.99,85.79,85.92,5790.0,85.79,85.99,85.79,85.92,5790.0
2016-02-24 14:00:00,85.99,86.0,85.79,85.84,11100.0,85.99,86.0,85.79,85.84,11100.0
2016-02-24 14:05:00,85.88,86.46,85.88,86.46,7900.0,85.88,86.46,85.88,86.46,7900.0
2016-02-24 14:10:00,86.38,86.64,86.32,86.56,30012.0,86.38,86.64,86.32,86.56,30012.0
2016-02-24 14:15:00,86.62,86.66,86.29,86.29,9950.0,86.62,86.66,86.29,86.29,9950.0
2016-02-24 14:20:00,86.3,86.7,86.13,86.7,7900.0,86.3,86.7,86.13,86.7,7900.0
2016-02-24 14:25:00,86.67,86.83,86.53,86.63,17564.0,86.67,86.83,86.53,86.63,17564.0
2016-02-24 14:30:00,86.63,86.84,86.6,86.63,19778.0,86.63,86.84,86.6,86.63,19778.0
2016-02-24 14:35:00,86.63,86.75,86.4,86.51,24388.0,86.63,86.75,86.4,86.51,24388.0
2016-02-24 14:40:00,86.54,86.71,86.47,86.6,24047.0,86.54,86.71,86.47,86.6,24047.0
2016-02-24 14:45:00,86.63,86.85,86.55,86.85,12578.0,86.63,86.85,86.55,86.85,12578.0
2016-02-24 14:50:00,86.75,86.76,86.6,86.72,28180.0,86.75,86.76,86.6,86.72,28180.0
2016-02-24 14:55:00,86.71,86.71,86.25,86.3,23595.0,86.71,86.71,86.25,86.3,23595.0
2016-02-24 15:00:00,86.34,86.4,86.0,86.02,15075.0,86.34,86.4,86.0,86.02,15075.0
2016-02-24 15:05:00,86.08,86.56,86.07,86.34,47451.0,86.08,86.56,86.07,86.34,47451.0
2016-02-24 15:10:00,86.42,86.8,86.34,86.79,17177.0,86.42,86.8,86.34,86.79,17177.0
2016-02-24 15:15:00,86.77,87.02,86.71,87.02,11730.0,86.77,87.02,86.71,87.02,11730.0
2016-02-24 15:20:00,87.05,87.09,86.87,86.93,13793.0,87.05,87.09,86.87,86.93,13793.0
2016-02-24 15:25:00,86.95,87.05,86.88,86.99,9367.0,86.95,87.05,86.88,86.99,9367.0
2016-02-24 15:30:00,86.99,87.01,86.56,86.62,18868.0,86.99,87.01,86.56,86.62,18868.0
2016-02-24 15:35:00,86.59,86.83,86.59,86.83,11996.0,86.59,86.83,86.59,86.83,11996.0
2016-02-24 15:40:00,86.7,86.92,86.54,86.58,20907.0,86.7,86.92,86.54,86.58,20907.0
2016-02-24 15:45:00,86.54,86.76,86.46,86.63,30956.0,86.54,86.76,86.46,86.63,30956.0
2016-02-24 15:50:00,86.6,86.72,86.5,86.69,47692.0,86.6,86.72,86.5,86.69,47692.0
2016-02-24 15:55:00,86.68,86.94,86.63,86.77,74927.0,86.68,86.94,86.63,86.77,74927.0
2016-02-25 09:30:00,87.33,88.94,87.0,88.67,28103.0,87.33,88.94,87.0,88.67,28103.0
2016-02-25 09:35:00,88.65,88.91,87.38,87.5,13905.0,88.65,88.91,87.38,87.5,13905.0
2016-02-25 09:40:00,87.5,87.5,86.46,86.69,10145.0,87.5,87.5,86.46,86.69,10145.0
2016-02-25 09:45:00,86.83,86.97,86.18,86.18,23508.0,86.83,86.97,86.18,86.18,23508.0
2016-02-25 09:50:00,86.19,86.69,86.11,86.21,6700.0,86.19,86.69,86.11,86.21,6700.0
2016-02-25 09:55:00,86.21,86.5,85.81,86.36,11027.0,86.21,86.5,85.81,86.36,11027.0
2016-02-25 10:00:00,86.17,86.36,85.34,85.55,93176.0,86.17,86.36,85.34,85.55,93176.0
2016-02-25 10:05:00,85.45,85.53,85.0,85.07,17199.0,85.45,85.53,85.0,85.07,17199.0
2016-02-25 10:10:00,85.17,85.85,85.07,85.73,23000.0,85.17,85.85,85.07,85.73,23000.0
2016-02-25 10:15:00,85.64,86.0,85.61,85.72,11560.0,85.64,86.0,85.61,85.72,11560.0
2016-02-25 10:20:00,85.69,85.83,85.19,85.61,11165.0,85.69,85.83,85.19,85.61,11165.0
2016-02-25 10:25:00,85.59,85.94,85.59,85.73,26030.0,85.59,85.94,85.59,85.73,26030.0
2016-02-25 10:30:00,85.73,85.73,85.4,85.49,11952.0,85.73,85.73,85.4,85.49,11952.0
2016-02-25 10:35:00,85.52,85.86,85.18,85.73,11977.0,85.52,85.86,85.18,85.73,11977.0
2016-02-25 10:40:00,85.81,86.09,85.65,85.68,18107.0,85.81,86.09,85.65,85.68,18107.0
2016-02-25 10:45:00,85.66,85.74,85.44,85.46,11857.0,85.66,85.74,85.44,85.46,11857.0
2016-02-25 10:50:00,85.36,85.71,85.19,85.71,6631.0,85.36,85.71,85.19,85.71,6631.0
2016-02-25 10:55:00,85.71,85.92,85.09,85.1,10003.0,85.71,85.92,85.09,85.1,10003.0
2016-02-25 11:00:00,85.1,85.4,85.05,85.1,9175.0,85.1,85.4,85.05,85.1,9175.0
2016-02-25 11:05:00,85.09,85.56,84.87,85.53,6911.0,85.09,85.56,84.87,85.53,6911.0
2016-02-25 11:10:00,85.57,85.57,85.15,85.23,5419.0,85.57,85.57,85.15,85.23,5419.0
2016-02-25 11:15:00,85.22,85.59,85.08,85.42,7950.0,85.22,85.59,85.08,85.42,7950.0
2016-02-25 11:20:00,85.32,85.32,84.94,85.1,3000.0,85.32,85.32,84.94,85.1,3000.0
2016-02-25 11:25:00,84.97,85.55,84.97,85.43,5832.0,84.97,85.55,84.97,85.43,5832.0
2016-02-25 11:30:00,85.53,85.78,85.27,85.67,7498.0,85.53,85.78,85.27,85.67,7498.0
2016-02-25 11:35:00,85.67,86.02,85.66,85.67,4693.0,85.67,86.02,85.66,85.67,4693.0
2016-02-25 11:40:00,85.58,85.61,85.17,85.27,4900.0,85.58,85.61,85.17,85.27,4900.0
2016-02-25 11:45:00,85.14,85.58,85.11,85.42,4530.0,85.14,85.58,85.11,85.42,4530.0
2016-02-25 11:50:00,85.45,85.81,85.45,85.81,8324.0,85.45,85.81,85.45,85.81,8324.0
2016-02-25 11:55:00,85.81,85.98,85.77,85.9,4275.0,85.81,85.98,85.77,85.9,4275.0
2016-02-25 12:00:00,85.77,85.77,85.32,85.32,3100.0,85.77,85.77,85.32,85.32,3100.0
2016-02-25 12:05:00,85.32,85.32,85.02,85.07,5050.0,85.32,85.32,85.02,85.07,5050.0
2016-02-25 12:10:00,85.02,85.25,84.96,85.25,4110.0,85.02,85.25,84.96,85.25,4110.0
2016-02-25 12:15:00,85.27,85.29,84.86,84.91,4915.0,85.27,85.29,84.86,84.91,4915.0
2016-02-25 12:20:00,84.93,84.93,84.57,84.57,7197.0,84.93,84.93,84.57,84.57,7197.0
2016-02-25 12:25:00,84.58,84.91,84.57,84.76,6880.0,84.58,84.91,84.57,84.76,6880.0
2016-02-25 12:30:00,84.72,84.72,84.51,84.61,6400.0,84.72,84.72,84.51,84.61,6400.0
2016-02-25 12:35:00,84.59,84.93,84.59,84.61,3400.0,84.59,84.93,84.59,84.61,3400.0
2016-02-25 12:40:00,84.54,84.85,84.5,84.84,2950.0,84.54,84.85,84.5,84.84,2950.0
2016-02-25 12:45:00,84.8,84.8,84.44,84.44,2800.0,84.8,84.8,84.44,84.44,2800.0
2016-02-25 12:50:00,84.51,84.87,84.51,84.7,4647.0,84.51,84.87,84.51,84.7,4647.0
2016-02-25 12:55:00,84.7,84.75,84.63,84.72,2237.0,84.7,84.75,84.63,84.72,2237.0
2016-02-25 13:00:00,84.64,84.73,84.34,84.73,9676.0,84.64,84.73,84.34,84.73,9676.0
2016-02-25 13:05:00,84.7,84.95,84.65,84.66,7400.0,84.7,84.95,84.65,84.66,7400.0
2016-02-25 13:10:00,84.66,84.69,84.34,84.68,8200.0,84.66,84.69,84.34,84.68,8200.0
2016-02-25 13:15:00,84.73,84.95,84.63,84.67,7916.0,84.73,84.95,84.63,84.67,7916.0
2016-02-25 13:20:00,84.67,84.91,84.67,84.86,5083.0,84.67,84.91,84.67,84.86,5083.0
2016-02-25 13:25:00,84.98,85.19,84.92,85.0,10650.0,84.98,85.19,84.92,85.0,10650.0
2016-02-25 13:30:00,85.12,85.41,85.12,85.26,7050.0,85.12,85.41,85.12,85.26,7050.0
2016-02-25 13:35:00,85.28,85.5,85.16,85.4,5815.0,85.28,85.5,85.16,85.4,5815.0
2016-02-25 13:40:00,85.31,85.45,85.25,85.37,3147.0,85.31,85.45,85.25,85.37,3147.0
2016-02-25 13:45:00,85.42,85.42,84.88,84.88,5972.0,85.42,85.42,84.88,84.88,5972.0
2016-02-25 13:50:00,84.84,85.26,84.84,85.17,14177.0,84.84,85.26,84.84,85.17,14177.0
2016-02-25 13:55:00,85.28,85.48,85.1,85.37,10529.0,85.28,85.48,85.1,85.37,10529.0
2016-02-25 14:00:00,85.34,85.51,85.31,85.5,8059.0,85.34,85.51,85.31,85.5,8059.0
2016-02-25 14:05:00,85.52,85.79,85.47,85.79,17021.0,85.52,85.79,85.47,85.79,17021.0
2016-02-25 14:10:00,85.8,85.87,85.55,85.57,12502.0,85.8,85.87,85.55,85.57,12502.0
2016-02-25 14:15:00,85.69,85.89,85.69,85.72,7617.0,85.69,85.89,85.69,85.72,7617.0
2016-02-25 14:20:00,85.73,85.8,85.47,85.55,5438.0,85.73,85.8,85.47,85.55,5438.0
2016-02-25 14:25:00,85.69,85.82,85.67,85.78,9470.0,85.69,85.82,85.67,85.78,9470.0
2016-02-25 14:30:00,85.77,85.96,85.62,85.62,10420.0,85.77,85.96,85.62,85.62,10420.0
2016-02-25 14:35:00,85.63,85.87,85.46,85.76,9374.0,85.63,85.87,85.46,85.76,9374.0
2016-02-25 14:40:00,85.76,85.79,85.58,85.66,5534.0,85.76,85.79,85.58,85.66,5534.0
2016-02-25 14:45:00,85.66,85.82,85.61,85.61,4000.0,85.66,85.82,85.61,85.61,4000.0
2016-02-25 14:50:00,85.61,85.69,85.48,85.53,6766.0,85.61,85.69,85.48,85.53,6766.0
2016-02-25 14:55:00,85.47,85.73,85.47,85.64,3600.0,85.47,85.73,85.47,85.64,3600.0
2016-02-25 15:00:00,85.65,85.88,85.6,85.8,12141.0,85.65,85.88,85.6,85.8,12141.0
2016-02-25 15:05:00,85.81,85.85,85.57,85.58,12523.0,85.81,85.85,85.57,85.58,12523.0
2016-02-25 15:10:00,85.59,85.73,85.49,85.73,11410.0,85.59,85.73,85.49,85.73,11410.0
2016-02-25 15:15:00,85.67,85.7,85.32,85.32,16353.0,85.67,85.7,85.32,85.32,16353.0
2016-02-25 15:20:00,85.29,85.37,85.17,85.19,16493.0,85.29,85.37,85.17,85.19,16493.0
2016-02-25 15:25:00,85.19,85.3,85.16,85.16,31419.0,85.19,85.3,85.16,85.16,31419.0
2016-02-25 15:30:00,85.23,85.45,85.19,85.34,20510.0,85.23,85.45,85.19,85.34,20510.0
2016-02-25 15:35:00,85.32,85.43,85.31,85.38,25602.0,85.32,85.43,85.31,85.38,25602.0
2016-02-25 15:40:00,85.36,85.51,85.29,85.34,44121.0,85.36,85.51,85.29,85.34,44121.0
2016-02-25 15:45:00,85.37,85.57,85.3,85.35,35758.0,85.37,85.57,85.3,85.35,35758.0
2016-02-25 15:50:00,85.37,85.39,85.28,85.32,50820.0,85.37,85.39,85.28,85.32,50820.0
2016-02-25 15:55:00,85.31,85.54,85.25,85.53,76055.0,85.31,85.54,85.25,85.53,76055.0
2016-02-26 09:30:00,86.44,87.4,85.7,86.33,87428.0,86.44,87.4,85.7,86.33,87428.0
2016-02-26 09:35:00,86.5,86.91,86.43,86.76,7820.0,86.5,86.91,86.43,86.76,7820.0
2016-02-26 09:40:00,86.82,86.88,86.09,86.15,8425.0,86.82,86.88,86.09,86.15,8425.0
2016-02-26 09:45:00,86.4,86.79,86.34,86.4,20031.0,86.4,86.79,86.34,86.4,20031.0
2016-02-26 09:50:00,86.46,86.74,86.27,86.55,10300.0,86.46,86.74,86.27,86.55,10300.0
2016-02-26 09:55:00,86.53,87.02,86.53,86.81,5754.0,86.53,87.02,86.53,86.81,5754.0
2016-02-26 10:00:00,86.73,86.84,86.26,86.27,11850.0,86.73,86.84,86.26,86.27,11850.0
2016-02-26 10:05:00,86.37,86.46,85.39,85.87,16012.0,86.37,86.46,85.39,85.87,16012.0
2016-02-26 10:10:00,85.85,86.34,85.63,86.31,9036.0,85.85,86.34,85.63,86.31,9036.0
2016-02-26 10:15:00,86.41,86.72,86.2,86.69,9284.0,86.41,86.72,86.2,86.69,9284.0
2016-02-26 10:20:00,86.7,86.7,86.11,86.22,36000.0,86.7,86.7,86.11,86.22,36000.0
2016-02-26 10:25:00,86.24,86.59,86.13,86.21,17947.0,86.24,86.59,86.13,86.21,17947.0
2016-02-26 10:30:00,86.16,86.16,85.82,85.83,7710.0,86.16,86.16,85.82,85.83,7710.0
2016-02-26 10:35:00,85.97,86.1,85.66,85.83,25114.0,85.97,86.1,85.66,85.83,25114.0
2016-02-26 10:40:00,85.85,86.04,85.53,86.03,26423.0,85.85,86.04,85.53,86.03,26423.0
2016-02-26 10:45:00,86.01,86.48,86.01,86.04,20709.0,86.01,86.48,86.01,86.04,20709.0
2016-02-26 10:50:00,86.18,86.63,86.18,86.58,11467.0,86.18,86.63,86.18,86.58,11467.0
2016-02-26 10:55:00,86.59,86.59,86.38,86.5,23171.0,86.59,86.59,86.38,86.5,23171.0
2016-02-26 11:00:00,86.43,86.52,86.29,86.52,5057.0,86.43,86.52,86.29,86.52,5057.0
2016-02-26 11:05:00,86.48,86.52,86.12,86.12,11334.0,86.48,86.52,86.12,86.12,11334.0
2016-02-26 11:10:00,86.09,86.18,85.86,85.89,10606.0,86.09,86.18,85.86,85.89,10606.0
2016-02-26 11:15:00,85.93,86.47,85.93,86.32,9987.0,85.93,86.47,85.93,86.32,9987.0
2016-02-26 11:20:00,86.21,86.48,86.16,86.27,31324.0,86.21,86.48,86.16,86.27,31324.0
2016-02-26 11:25:00,86.27,86.5,86.2,86.2,13635.0,86.27,86.5,86.2,86.2,13635.0
2016-02-26 11:30:00,86.19,86.39,86.02,86.36,11756.0,86.19,86.39,86.02,86.36,11756.0
2016-02-26 11:35:00,86.24,86.29,85.77,85.78,28185.0,86.24,86.29,85.77,85.78,28185.0
2016-02-26 11:40:00,85.77,85.82,85.4,85.77,16019.0,85.77,85.82,85.4,85.77,16019.0
2016-02-26 11:45:00,85.79,86.12,85.79,86.12,11026.0,85.79,86.12,85.79,86.12,11026.0
2016-02-26 11:50:00,85.96,86.51,85.96,86.46,7874.0,85.96,86.51,85.96,86.46,7874.0
2016-02-26 11:55:00,86.45,86.74,86.33,86.38,21109.0,86.45,86.74,86.33,86.38,21109.0
2016-02-26 12:00:00,86.31,86.34,85.94,85.95,8856.0,86.31,86.34,85.94,85.95,8856.0
2016-02-26 12:05:00,85.93,86.05,85.76,85.99,3287.0,85.93,86.05,85.76,85.99,3287.0
2016-02-26 12:10:00,86.14,86.17,85.81,85.97,4853.0,86.14,86.17,85.81,85.97,4853.0
2016-02-26 12:15:00,85.89,85.94,85.59,85.77,13120.0,85.89,85.94,85.59,85.77,13120.0
2016-02-26 12:20:00,85.72,85.82,85.58,85.58,6016.0,85.72,85.82,85.58,85.58,6016.0
2016-02-26 12:25:00,85.58,85.69,85.41,85.62,8387.0,85.58,85.69,85.41,85.62,8387.0
2016-02-26 12:30:00,85.68,85.81,85.44,85.44,8289.0,85.68,85.81,85.44,85.44,8289.0
2016-02-26 12:35:00,85.46,86.01,85.4,86.01,15665.0,85.46,86.01,85.4,86.01,15665.0
2016-02-26 12:40:00,85.99,86.53,85.98,86.53,13269.0,85.99,86.53,85.98,86.53,13269.0
2016-02-26 12:45:00,86.5,86.61,86.27,86.37,7333.0,86.5,86.61,86.27,86.37,7333.0
2016-02-26 12:50:00,86.4,87.0,86.29,86.73,14996.0,86.4,87.0,86.29,86.73,14996.0
2016-02-26 12:55:00,86.73,86.81,86.59,86.59,5849.0,86.73,86.81,86.59,86.59,5849.0
2016-02-26 13:00:00,86.67,87.11,86.63,86.91,3786.0,86.67,87.11,86.63,86.91,3786.0
2016-02-26 13:05:00,87.03,87.15,87.03,87.05,3621.0,87.03,87.15,87.03,87.05,3621.0
2016-02-26 13:10:00,87.03,87.4,87.02,87.27,4509.0,87.03,87.4,87.02,87.27,4509.0
2016-02-26 13:15:00,87.13,87.18,87.04,87.07,3188.0,87.13,87.18,87.04,87.07,3188.0
2016-02-26 13:20:00,87.15,87.31,87.15,87.21,4100.0,87.15,87.31,87.15,87.21,4100.0
2016-02-26 13:25:00,87.31,87.34,87.09,87.3,6900.0,87.31,87.34,87.09,87.3,6900.0
2016-02-26 13:30:00,87.31,87.49,87.31,87.47,14709.0,87.31,87.49,87.31,87.47,14709.0
2016-02-26 13:35:00,87.38,87.73,87.38,87.68,10087.0,87.38,87.73,87.38,87.68,10087.0
2016-02-26 13:40:00,87.73,87.93,87.37,87.45,13276.0,87.73,87.93,87.37,87.45,13276.0
2016-02-26 13:45:00,87.56,87.77,87.56,87.68,2447.0,87.56,87.77,87.56,87.68,2447.0
2016-02-26 13:50:00,87.7,87.91,87.64,87.78,10149.0,87.7,87.91,87.64,87.78,10149.0
2016-02-26 13:55:00,87.72,87.76,87.48,87.64,9695.0,87.72,87.76,87.48,87.64,9695.0
2016-02-26 14:00:00,87.6,87.84,87.56,87.69,14699.0,87.6,87.84,87.56,87.69,14699.0
2016-02-26 14:05:00,87.72,87.75,87.56,87.64,3866.0,87.72,87.75,87.56,87.64,3866.0
2016-02-26 14:10:00,87.6,87.6,87.3,87.52,4906.0,87.6,87.6,87.3,87.52,4906.0
2016-02-26 14:15:00,87.51,87.57,87.27,87.44,7119.0,87.51,87.57,87.27,87.44,7119.0
2016-02-26 14:20:00,87.37,87.55,87.26,87.34,6265.0,87.37,87.55,87.26,87.34,6265.0
2016-02-26 14:25:00,87.26,87.55,87.26,87.41,1600.0,87.26,87.55,87.26,87.41,1600.0
2016-02-26 14:30:00,87.35,87.58,87.25,87.39,4021.0,87.35,87.58,87.25,87.39,4021.0
2016-02-26 14:35:00,87.39,87.48,86.66,86.67,8679.0,87.39,87.48,86.66,86.67,8679.0
2016-02-26 14:40:00,86.67,86.95,86.59,86.9,4300.0,86.67,86.95,86.59,86.9,4300.0
2016-02-26 14:45:00,86.98,87.08,86.88,87.04,10178.0,86.98,87.08,86.88,87.04,10178.0
2016-02-26 14:50:00,87.0,87.0,86.74,86.8,7348.0,87.0,87.0,86.74,86.8,7348.0
2016-02-26 14:55:00,86.83,87.0,86.75,86.75,4220.0,86.83,87.0,86.75,86.75,4220.0
2016-02-26 15:00:00,86.75,87.06,86.64,87.02,5890.0,86.75,87.06,86.64,87.02,5890.0
2016-02-26 15:05:00,86.93,87.09,86.76,87.04,9261.0,86.93,87.09,86.76,87.04,9261.0
2016-02-26 15:10:00,86.98,87.14,86.97,87.07,12234.0,86.98,87.14,86.97,87.07,12234.0
2016-02-26 15:15:00,87.06,87.14,86.96,87.08,29349.0,87.06,87.14,86.96,87.08,29349.0
2016-02-26 15:20:00,87.07,87.12,86.76,86.86,17550.0,87.07,87.12,86.76,86.86,17550.0
2016-02-26 15:25:00,86.88,87.03,86.65,86.75,13096.0,86.88,87.03,86.65,86.75,13096.0
2016-02-26 15:30:00,86.7,86.97,86.68,86.88,9076.0,86.7,86.97,86.68,86.88,9076.0
2016-02-26 15:35:00,86.86,87.0,86.73,86.78,13304.0,86.86,87.0,86.73,86.78,13304.0
2016-02-26 15:40:00,86.76,87.13,86.76,87.09,12903.0,86.76,87.13,86.76,87.09,12903.0
2016-02-26 15:45:00,87.07,87.26,86.91,87.01,22229.0,87.07,87.26,86.91,87.01,22229.0
2016-02-26 15:50:00,87.03,87.23,86.94,87.14,47800.0,87.03,87.23,86.94,87.14,47800.0
2016-02-26 15:55:00,87.15,87.21,87.0,87.01,62335.0,87.15,87.21,87.0,87.01,62335.0
2016-02-29 09:30:00,86.83,88.97,86.16,86.98,27938.0,86.83,88.97,86.16,86.98,27938.0
2016-02-29 09:35:00,86.62,87.93,86.32,87.51,15442.0,86.62,87.93,86.32,87.51,15442.0
2016-02-29 09:40:00,87.72,87.72,86.73,87.42,13810.0,87.72,87.72,86.73,87.42,13810.0
2016-02-29 09:45:00,87.47,87.55,86.79,87.24,21038.0,87.47,87.55,86.79,87.24,21038.0
2016-02-29 09:50:00,87.13,87.3,86.87,86.89,8378.0,87.13,87.3,86.87,86.89,8378.0
2016-02-29 09:55:00,87.02,87.26,86.69,86.97,15004.0,87.02,87.26,86.69,86.97,15004.0
2016-02-29 10:00:00,86.96,87.1,86.5,86.9,14386.0,86.96,87.1,86.5,86.9,14386.0
2016-02-29 10:05:00,86.98,87.25,86.61,87.06,12480.0,86.98,87.25,86.61,87.06,12480.0
2016-02-29 10:10:00,87.07,87.26,86.65,86.88,36596.0,87.07,87.26,86.65,86.88,36596.0
2016-02-29 10:15:00,86.74,87.17,86.65,87.16,28860.0,86.74,87.17,86.65,87.16,28860.0
2016-02-29 10:20:00,87.16,87.5,87.05,87.05,14504.0,87.16,87.5,87.05,87.05,14504.0
2016-02-29 10:25:00,87.11,87.18,86.6,86.79,17200.0,87.11,87.18,86.6,86.79,17200.0
2016-02-29 10:30:00,86.61,87.09,86.61,86.61,12936.0,86.61,87.09,86.61,86.61,12936.0
2016-02-29 10:35:00,86.66,87.03,86.54,86.69,10200.0,86.66,87.03,86.54,86.69,10200.0
2016-02-29 10:40:00,86.8,87.0,86.78,86.86,16590.0,86.8,87.0,86.78,86.86,16590.0
2016-02-29 10:45:00,86.9,87.31,86.87,86.88,18400.0,86.9,87.31,86.87,86.88,18400.0
2016-02-29 10:50:00,86.87,87.21,86.87,87.01,10974.0,86.87,87.21,86.87,87.01,10974.0
2016-02-29 10:55:00,87.03,87.38,86.98,87.18,24266.0,87.03,87.38,86.98,87.18,24266.0
2016-02-29 11:00:00,87.1,87.25,86.89,86.98,17762.0,87.1,87.25,86.89,86.98,17762.0
2016-02-29 11:05:00,86.96,87.0,86.73,86.74,18736.0,86.96,87.0,86.73,86.74,18736.0
2016-02-29 11:10:00,86.79,86.99,86.78,86.9,24802.0,86.79,86.99,86.78,86.9,24802.0
2016-02-29 11:15:00,86.91,86.98,86.48,86.76,13800.0,86.91,86.98,86.48,86.76,13800.0
2016-02-29 11:20:00,86.7,86.94,86.65,86.66,8790.0,86.7,86.94,86.65,86.66,8790.0
2016-02-29 11:25:00,86.64,86.77,86.6,86.76,12404.0,86.64,86.77,86.6,86.76,12404.0
2016-02-29 11:30:00,86.69,86.74,86.55,86.65,19540.0,86.69,86.74,86.55,86.65,19540.0
2016-02-29 11:35:00,86.62,86.62,86.27,86.44,37380.0,86.62,86.62,86.27,86.44,37380.0
2016-02-29 11:40:00,86.5,86.59,86.37,86.48,14382.0,86.5,86.59,86.37,86.48,14382.0
2016-02-29 11:45:00,86.55,86.64,86.44,86.48,19340.0,86.55,86.64,86.44,86.48,19340.0
2016-02-29 11:50:00,86.48,86.51,86.12,86.4,18214.0,86.48,86.51,86.12,86.4,18214.0
2016-02-29 11:55:00,86.48,86.54,86.2,86.42,9584.0,86.48,86.54,86.2,86.42,9584.0
2016-02-29 12:00:00,86.4,86.7,86.25,86.7,7800.0,86.4,86.7,86.25,86.7,7800.0
2016-02-29 12:05:00,86.7,86.88,86.46,86.55,23000.0,86.7,86.88,86.46,86.55,23000.0
2016-02-29 12:10:00,86.46,86.52,86.39,86.45,15670.0,86.46,86.52,86.39,86.45,15670.0
2016-02-29 12:15:00,86.47,86.49,86.31,86.4,8600.0,86.47,86.49,86.31,86.4,8600.0
2016-02-29 12:20:00,86.48,86.49,86.24,86.24,31450.0,86.48,86.49,86.24,86.24,31450.0
2016-02-29 12:25:00,86.27,86.31,85.84,86.02,26136.0,86.27,86.31,85.84,86.02,26136.0
2016-02-29 12:30:00,85.99,86.07,85.89,85.92,7388.0,85.99,86.07,85.89,85.92,7388.0
2016-02-29 12:35:00,85.97,86.02,85.64,85.65,21950.0,85.97,86.02,85.64,85.65,21950.0
2016-02-29 12:40:00,85.69,85.74,85.6,85.64,19000.0,85.69,85.74,85.6,85.64,19000.0
2016-02-29 12:45:00,85.66,85.67,85.56,85.59,10754.0,85.66,85.67,85.56,85.59,10754.0
2016-02-29 12:50:00,85.59,86.02,85.59,86.02,6600.0,85.59,86.02,85.59,86.02,6600.0
2016-02-29 12:55:00,86.07,86.14,85.82,85.91,39296.0,86.07,86.14,85.82,85.91,39296.0
2016-02-29 13:00:00,85.81,86.11,85.81,86.05,28624.0,85.81,86.11,85.81,86.05,28624.0
2016-02-29 13:05:00,86.04,86.06,85.76,85.88,43298.0,86.04,86.06,85.76,85.88,43298.0
2016-02-29 13:10:00,85.88,86.04,85.83,85.92,26902.0,85.88,86.04,85.83,85.92,26902.0
2016-02-29 13:15:00,85.89,86.15,85.86,86.04,16316.0,85.89,86.15,85.86,86.04,16316.0
2016-02-29 13:20:00,86.1,86.11,85.74,85.77,24386.0,86.1,86.11,85.74,85.77,24386.0
2016-02-29 13:25:00,85.7,85.79,85.57,85.57,9044.0,85.7,85.79,85.57,85.57,9044.0
2016-02-29 13:30:00,85.55,85.6,85.27,85.46,25768.0,85.55,85.6,85.27,85.46,25768.0
2016-02-29 13:35:00,85.47,85.51,85.32,85.4,9756.0,85.47,85.51,85.32,85.4,9756.0
2016-02-29 13:40:00,85.37,85.47,85.11,85.24,19888.0,85.37,85.47,85.11,85.24,19888.0
2016-02-29 13:45:00,85.31,85.32,85.11,85.27,16046.0,85.31,85.32,85.11,85.27,16046.0
2016-02-29 13:50:00,85.21,85.26,85.08,85.25,13800.0,85.21,85.26,85.08,85.25,13800.0
2016-02-29 13:55:00,85.22,85.23,85.08,85.1,18886.0,85.22,85.23,85.08,85.1,18886.0
2016-02-29 14:00:00,85.12,85.3,85.05,85.3,16400.0,85.12,85.3,85.05,85.3,16400.0
2016-02-29 14:05:00,85.22,85.44,85.05,85.12,19040.0,85.22,85.44,85.05,85.12,19040.0
2016-02-29 14:10:00,85.14,85.18,84.82,84.91,13608.0,85.14,85.18,84.82,84.91,13608.0
2016-02-29 14:15:00,84.9,85.07,84.83,84.89,34658.0,84.9,85.07,84.83,84.89,34658.0
2016-02-29 14:20:00,84.83,84.83,84.6,84.74,55200.0,84.83,84.83,84.6,84.74,55200.0
2016-02-29 14:25:00,84.75,85.13,84.7,85.13,15510.0,84.75,85.13,84.7,85.13,15510.0
2016-02-29 14:30:00,85.05,85.28,85.01,85.06,21800.0,85.05,85.28,85.01,85.06,21800.0
2016-02-29 14:35:00,85.05,85.35,85.03,85.34,25122.0,85.05,85.35,85.03,85.34,25122.0
2016-02-29 14:40:00,85.32,85.33,84.86,85.03,18310.0,85.32,85.33,84.86,85.03,18310.0
2016-02-29 14:45:00,85.08,85.24,85.0,85.19,15504.0,85.08,85.24,85.0,85.19,15504.0
2016-02-29 14:50:00,85.23,85.42,85.23,85.41,32300.0,85.23,85.42,85.23,85.41,32300.0
2016-02-29 14:55:00,85.41,85.48,85.27,85.34,36614.0,85.41,85.48,85.27,85.34,36614.0
2016-02-29 15:00:00,85.37,85.37,85.13,85.23,51316.0,85.37,85.37,85.13,85.23,51316.0
2016-02-29 15:05:00,85.23,85.26,85.03,85.25,37790.0,85.23,85.26,85.03,85.25,37790.0
2016-02-29 15:10:00,85.3,85.32,85.16,85.23,24820.0,85.3,85.32,85.16,85.23,24820.0
2016-02-29 15:15:00,85.27,85.37,85.22,85.37,42912.0,85.27,85.37,85.22,85.37,42912.0
2016-02-29 15:20:00,85.4,85.54,85.34,85.52,25428.0,85.4,85.54,85.34,85.52,25428.0
2016-02-29 15:25:00,85.57,85.68,85.45,85.67,15806.0,85.57,85.68,85.45,85.67,15806.0
2016-02-29 15:30:00,85.64,85.9,85.51,85.85,61570.0,85.64,85.9,85.51,85.85,61570.0
2016-02-29 15:35:00,85.9,85.9,85.59,85.86,36908.0,85.9,85.9,85.59,85.86,36908.0
2016-02-29 15:40:00,85.86,85.87,85.57,85.82,74254.0,85.86,85.87,85.57,85.82,74254.0
2016-02-29 15:45:00,85.81,85.9,85.61,85.87,49442.0,85.81,85.9,85.61,85.87,49442.0
2016-02-29 15:50:00,85.82,85.89,85.41,85.48,135828.0,85.82,85.89,85.41,85.48,135828.0
2016-02-29 15:55:00,85.49,85.56,85.35,85.51,430822.0,85.49,85.56,85.35,85.51,430822.0
2016-03-01 09:30:00,86.13,86.22,85.01,85.43,28207.0,86.13,86.22,85.01,85.43,28207.0
2016-03-01 09:35:00,85.46,85.66,85.25,85.25,8446.0,85.46,85.66,85.25,85.25,8446.0
2016-03-01 09:40:00,85.31,85.31,84.26,85.07,17565.0,85.31,85.31,84.26,85.07,17565.0
2016-03-01 09:45:00,85.16,85.34,84.69,85.27,8407.0,85.16,85.34,84.69,85.27,8407.0
2016-03-01 09:50:00,85.36,85.8,85.13,85.51,16319.0,85.36,85.8,85.13,85.51,16319.0
2016-03-01 09:55:00,85.57,86.47,85.54,86.01,19691.0,85.57,86.47,85.54,86.01,19691.0
2016-03-01 10:00:00,85.96,86.4,85.9,85.92,19749.0,85.96,86.4,85.9,85.92,19749.0
2016-03-01 10:05:00,85.91,86.46,85.9,86.28,18946.0,85.91,86.46,85.9,86.28,18946.0
2016-03-01 10:10:00,86.33,86.76,86.33,86.69,28205.0,86.33,86.76,86.33,86.69,28205.0
2016-03-01 10:15:00,86.62,86.99,86.45,86.52,21150.0,86.62,86.99,86.45,86.52,21150.0
2016-03-01 10:20:00,86.51,87.11,86.49,87.11,35841.0,86.51,87.11,86.49,87.11,35841.0
2016-03-01 10:25:00,87.24,87.58,87.11,87.28,12621.0,87.24,87.58,87.11,87.28,12621.0
2016-03-01 10:30:00,87.17,87.22,86.7,86.75,29820.0,87.17,87.22,86.7,86.75,29820.0
2016-03-01 10:35:00,86.74,87.1,86.72,86.76,12664.0,86.74,87.1,86.72,86.76,12664.0
2016-03-01 10:40:00,86.75,87.26,86.68,86.93,25393.0,86.75,87.26,86.68,86.93,25393.0
2016-03-01 10:45:00,86.93,87.0,86.39,86.63,9419.0,86.93,87.0,86.39,86.63,9419.0
2016-03-01 10:50:00,86.53,86.69,86.03,86.21,16525.0,86.53,86.69,86.03,86.21,16525.0
2016-03-01 10:55:00,86.2,86.2,85.74,86.0,19230.0,86.2,86.2,85.74,86.0,19230.0
2016-03-01 11:00:00,86.01,86.21,85.82,86.21,19922.0,86.01,86.21,85.82,86.21,19922.0
2016-03-01 11:05:00,86.34,86.42,86.25,86.38,5172.0,86.34,86.42,86.25,86.38,5172.0
2016-03-01 11:10:00,86.38,86.43,86.17,86.22,17922.0,86.38,86.43,86.17,86.22,17922.0
2016-03-01 11:15:00,86.12,86.88,86.0,86.79,3832.0,86.12,86.88,86.0,86.79,3832.0
2016-03-01 11:20:00,86.77,86.82,86.68,86.68,3015.0,86.77,86.82,86.68,86.68,3015.0
2016-03-01 11:25:00,86.81,86.85,86.46,86.46,10253.0,86.81,86.85,86.46,86.46,10253.0
2016-03-01 11:30:00,86.6,86.7,86.49,86.56,15044.0,86.6,86.7,86.49,86.56,15044.0
2016-03-01 11:35:00,86.66,86.7,86.21,86.53,23343.0,86.66,86.7,86.21,86.53,23343.0
2016-03-01 11:40:00,86.69,86.69,86.06,86.23,5400.0,86.69,86.69,86.06,86.23,5400.0
2016-03-01 11:45:00,86.23,86.33,86.03,86.33,8069.0,86.23,86.33,86.03,86.33,8069.0
2016-03-01 11:50:00,86.37,86.6,86.21,86.5,11237.0,86.37,86.6,86.21,86.5,11237.0
2016-03-01 11:55:00,86.69,86.71,86.6,86.71,13120.0,86.69,86.71,86.6,86.71,13120.0
2016-03-01 12:00:00,86.7,87.0,86.67,87.0,6364.0,86.7,87.0,86.67,87.0,6364.0
2016-03-01 12:05:00,87.16,87.32,87.02,87.32,5000.0,87.16,87.32,87.02,87.32,5000.0
2016-03-01 12:10:00,87.3,87.3,86.87,87.26,5977.0,87.3,87.3,86.87,87.26,5977.0
2016-03-01 12:15:00,87.31,87.31,87.01,87.01,3709.0,87.31,87.31,87.01,87.01,3709.0
2016-03-01 12:20:00,87.11,87.28,86.93,87.0,5200.0,87.11,87.28,86.93,87.0,5200.0
2016-03-01 12:25:00,87.05,87.13,87.02,87.08,3076.0,87.05,87.13,87.02,87.08,3076.0
2016-03-01 12:30:00,87.09,87.55,86.96,87.52,18320.0,87.09,87.55,86.96,87.52,18320.0
2016-03-01 12:35:00,87.51,87.63,87.26,87.56,5695.0,87.51,87.63,87.26,87.56,5695.0
2016-03-01 12:40:00,87.43,87.65,87.34,87.34,22727.0,87.43,87.65,87.34,87.34,22727.0
2016-03-01 12:45:00,87.43,87.69,87.33,87.51,9047.0,87.43,87.69,87.33,87.51,9047.0
2016-03-01 12:50:00,87.38,87.4,87.16,87.2,13722.0,87.38,87.4,87.16,87.2,13722.0
2016-03-01 12:55:00,87.16,87.61,87.16,87.33,9757.0,87.16,87.61,87.16,87.33,9757.0
2016-03-01 13:00:00,87.3,87.33,87.17,87.18,11770.0,87.3,87.33,87.17,87.18,11770.0
2016-03-01 13:05:00,87.14,87.31,87.04,87.28,5064.0,87.14,87.31,87.04,87.28,5064.0
2016-03-01 13:10:00,87.3,87.5,87.17,87.35,3457.0,87.3,87.5,87.17,87.35,3457.0
2016-03-01 13:15:00,87.44,87.51,87.31,87.5,103600.0,87.44,87.51,87.31,87.5,103600.0
2016-03-01 13:20:00,87.51,88.07,87.51,87.65,8788.0,87.51,88.07,87.51,87.65,8788.0
2016-03-01 13:25:00,87.68,88.06,87.68,87.96,13889.0,87.68,88.06,87.68,87.96,13889.0
2016-03-01 13:30:00,88.05,88.28,88.01,88.2,22903.0,88.05,88.28,88.01,88.2,22903.0
2016-03-01 13:35:00,88.2,88.26,88.11,88.18,13200.0,88.2,88.26,88.11,88.18,13200.0
2016-03-01 13:40:00,88.16,88.22,87.98,88.09,9878.0,88.16,88.22,87.98,88.09,9878.0
2016-03-01 13:45:00,88.09,88.15,87.92,87.94,7680.0,88.09,88.15,87.92,87.94,7680.0
2016-03-01 13:50:00,87.91,88.09,87.84,88.01,24437.0,87.91,88.09,87.84,88.01,24437.0
2016-03-01 13:55:00,88.07,88.09,87.87,87.92,16125.0,88.07,88.09,87.87,87.92,16125.0
2016-03-01 14:00:00,87.96,88.1,87.88,87.96,13300.0,87.96,88.1,87.88,87.96,13300.0
2016-03-01 14:05:00,87.88,88.23,87.88,88.2,10203.0,87.88,88.23,87.88,88.2,10203.0
2016-03-01 14:10:00,88.17,88.21,88.07,88.1,25475.0,88.17,88.21,88.07,88.1,25475.0
2016-03-01 14:15:00,88.1,88.25,88.06,88.1,22579.0,88.1,88.25,88.06,88.1,22579.0
2016-03-01 14:20:00,88.14,88.16,88.05,88.07,4774.0,88.14,88.16,88.05,88.07,4774.0
2016-03-01 14:25:00,88.05,88.22,87.98,88.07,12815.0,88.05,88.22,87.98,88.07,12815.0
2016-03-01 14:30:00,88.03,88.26,88.03,88.24,8718.0,88.03,88.26,88.03,88.24,8718.0
2016-03-01 14:35:00,88.2,88.35,88.06,88.28,15472.0,88.2,88.35,88.06,88.28,15472.0
2016-03-01 14:40:00,88.2,88.27,88.09,88.13,5995.0,88.2,88.27,88.09,88.13,5995.0
2016-03-01 14:45:00,88.11,88.22,88.01,88.03,13742.0,88.11,88.22,88.01,88.03,13742.0
2016-03-01 14:50:00,88.06,88.15,87.85,88.05,19217.0,88.06,88.15,87.85,88.05,19217.0
2016-03-01 14:55:00,88.06,88.26,88.03,88.22,8726.0,88.06,88.26,88.03,88.22,8726.0
2016-03-01 15:00:00,88.18,88.41,88.16,88.33,36716.0,88.18,88.41,88.16,88.33,36716.0
2016-03-01 15:05:00,88.41,88.69,88.37,88.52,16379.0,88.41,88.69,88.37,88.52,16379.0
2016-03-01 15:10:00,88.57,88.61,88.33,88.46,18758.0,88.57,88.61,88.33,88.46,18758.0
2016-03-01 15:15:00,88.46,88.63,88.36,88.48,14134.0,88.46,88.63,88.36,88.48,14134.0
2016-03-01 15:20:00,88.5,88.59,88.42,88.53,18808.0,88.5,88.59,88.42,88.53,18808.0
2016-03-01 15:25:00,88.49,88.63,88.42,88.46,21423.0,88.49,88.63,88.42,88.46,21423.0
2016-03-01 15:30:00,88.45,88.58,88.39,88.46,28450.0,88.45,88.58,88.39,88.46,28450.0
2016-03-01 15:35:00,88.5,88.55,88.44,88.44,30945.0,88.5,88.55,88.44,88.44,30945.0
2016-03-01 15:40:00,88.43,89.08,88.43,89.03,49290.0,88.43,89.08,88.43,89.03,49290.0
2016-03-01 15:45:00,89.04,89.23,88.83,88.92,95512.0,89.04,89.23,88.83,88.92,95512.0
2016-03-01 15:50:00,88.96,89.08,88.86,88.96,69727.0,88.96,89.08,88.86,88.96,69727.0
2016-03-01 15:55:00,88.96,89.61,88.92,89.56,136599.0,88.96,89.61,88.92,89.56,136599.0
2016-03-02 09:30:00,88.94,89.92,88.74,89.92,21853.0,88.94,89.92,88.74,89.92,21853.0
2016-03-02 09:35:00,89.86,91.12,89.77,90.88,42588.0,89.86,91.12,89.77,90.88,42588.0
2016-03-02 09:40:00,90.57,91.6,90.32,91.6,20758.0,90.57,91.6,90.32,91.6,20758.0
2016-03-02 09:45:00,91.39,91.54,90.41,90.86,13480.0,91.39,91.54,90.41,90.86,13480.0
2016-03-02 09:50:00,90.96,91.21,90.46,90.85,30035.0,90.96,91.21,90.46,90.85,30035.0
2016-03-02 09:55:00,90.81,91.5,90.3,91.31,12850.0,90.81,91.5,90.3,91.31,12850.0
2016-03-02 10:00:00,91.24,92.15,90.98,91.75,98179.0,91.24,92.15,90.98,91.75,98179.0
2016-03-02 10:05:00,91.8,91.95,91.44,91.68,74855.0,91.8,91.95,91.44,91.68,74855.0
2016-03-02 10:10:00,91.77,92.41,91.48,92.18,29187.0,91.77,92.41,91.48,92.18,29187.0
2016-03-02 10:15:00,92.35,93.42,92.2,93.34,61811.0,92.35,93.42,92.2,93.34,61811.0
2016-03-02 10:20:00,93.37,93.37,92.05,92.14,41061.0,93.37,93.37,92.05,92.14,41061.0
2016-03-02 10:25:00,92.04,92.7,91.87,92.34,48479.0,92.04,92.7,91.87,92.34,48479.0
2016-03-02 10:30:00,92.34,92.35,91.85,92.0,28741.0,92.34,92.35,91.85,92.0,28741.0
2016-03-02 10:35:00,91.88,92.16,91.6,91.7,24012.0,91.88,92.16,91.6,91.7,24012.0
2016-03-02 10:40:00,91.67,91.81,91.35,91.76,28129.0,91.67,91.81,91.35,91.76,28129.0
2016-03-02 10:45:00,91.8,92.13,91.46,92.13,15006.0,91.8,92.13,91.46,92.13,15006.0
2016-03-02 10:50:00,92.06,92.22,91.8,92.01,12513.0,92.06,92.22,91.8,92.01,12513.0
2016-03-02 10:55:00,92.0,92.43,91.86,92.11,15178.0,92.0,92.43,91.86,92.11,15178.0
2016-03-02 11:00:00,92.13,92.97,92.13,92.97,28790.0,92.13,92.97,92.13,92.97,28790.0
2016-03-02 11:05:00,92.94,92.95,92.39,92.45,18832.0,92.94,92.95,92.39,92.45,18832.0
2016-03-02 11:10:00,92.5,92.51,91.99,92.13,48080.0,92.5,92.51,91.99,92.13,48080.0
2016-03-02 11:15:00,92.14,92.28,91.75,91.91,18913.0,92.14,92.28,91.75,91.91,18913.0
2016-03-02 11:20:00,91.84,92.01,91.45,91.64,38795.0,91.84,92.01,91.45,91.64,38795.0
2016-03-02 11:25:00,91.64,91.92,91.58,91.77,23678.0,91.64,91.92,91.58,91.77,23678.0
2016-03-02 11:30:00,91.88,92.13,91.78,92.02,24709.0,91.88,92.13,91.78,92.02,24709.0
2016-03-02 11:35:00,91.92,91.94,91.64,91.73,9050.0,91.92,91.94,91.64,91.73,9050.0
2016-03-02 11:40:00,91.72,92.55,91.6,91.94,47292.0,91.72,92.55,91.6,91.94,47292.0
2016-03-02 11:45:00,91.89,91.89,91.61,91.72,16927.0,91.89,91.89,91.61,91.72,16927.0
2016-03-02 11:50:00,91.77,91.93,91.27,91.3,16155.0,91.77,91.93,91.27,91.3,16155.0
2016-03-02 11:55:00,91.31,91.56,91.26,91.45,29221.0,91.31,91.56,91.26,91.45,29221.0
2016-03-02 12:00:00,91.32,91.49,91.22,91.27,14426.0,91.32,91.49,91.22,91.27,14426.0
2016-03-02 12:05:00,91.4,91.47,91.19,91.26,11282.0,91.4,91.47,91.19,91.26,11282.0
2016-03-02 12:10:00,91.19,91.47,91.19,91.26,11000.0,91.19,91.47,91.19,91.26,11000.0
2016-03-02 12:15:00,91.21,91.6,91.21,91.45,9138.0,91.21,91.6,91.21,91.45,9138.0
2016-03-02 12:20:00,91.45,91.81,91.42,91.46,10682.0,91.45,91.81,91.42,91.46,10682.0
2016-03-02 12:25:00,91.41,91.5,91.3,91.37,39502.0,91.41,91.5,91.3,91.37,39502.0
2016-03-02 12:30:00,91.39,91.63,91.35,91.48,4600.0,91.39,91.63,91.35,91.48,4600.0
2016-03-02 12:35:00,91.47,91.57,91.36,91.37,8500.0,91.47,91.57,91.36,91.37,8500.0
2016-03-02 12:40:00,91.38,91.44,91.29,91.36,14559.0,91.38,91.44,91.29,91.36,14559.0
2016-03-02 12:45:00,91.3,91.46,91.28,91.34,13276.0,91.3,91.46,91.28,91.34,13276.0
2016-03-02 12:50:00,91.32,91.51,91.25,91.25,29596.0,91.32,91.51,91.25,91.25,29596.0
2016-03-02 12:55:00,91.24,91.31,91.16,91.17,25416.0,91.24,91.31,91.16,91.17,25416.0
2016-03-02 13:00:00,91.14,91.3,91.06,91.22,13858.0,91.14,91.3,91.06,91.22,13858.0
2016-03-02 13:05:00,91.22,91.58,91.06,91.56,17970.0,91.22,91.58,91.06,91.56,17970.0
2016-03-02 13:10:00,91.51,91.95,91.38,91.95,31586.0,91.51,91.95,91.38,91.95,31586.0
2016-03-02 13:15:00,91.89,92.14,91.82,92.1,29221.0,91.89,92.14,91.82,92.1,29221.0
2016-03-02 13:20:00,92.07,92.18,91.77,92.11,40033.0,92.07,92.18,91.77,92.11,40033.0
2016-03-02 13:25:00,92.12,92.2,91.97,92.06,15162.0,92.12,92.2,91.97,92.06,15162.0
2016-03-02 13:30:00,92.03,92.11,91.94,91.95,15136.0,92.03,92.11,91.94,91.95,15136.0
2016-03-02 13:35:00,92.0,92.06,91.84,91.91,24209.0,92.0,92.06,91.84,91.91,24209.0
2016-03-02 13:40:00,91.9,92.09,91.9,91.96,19187.0,91.9,92.09,91.9,91.96,19187.0
2016-03-02 13:45:00,91.97,92.08,91.91,92.05,17609.0,91.97,92.08,91.91,92.05,17609.0
2016-03-02 13:50:00,92.07,92.15,91.96,91.96,13738.0,92.07,92.15,91.96,91.96,13738.0
2016-03-02 13:55:00,91.98,91.99,91.39,91.44,15292.0,91.98,91.99,91.39,91.44,15292.0
2016-03-02 14:00:00,91.43,91.59,91.42,91.51,14831.0,91.43,91.59,91.42,91.51,14831.0
2016-03-02 14:05:00,91.47,91.54,91.43,91.46,25707.0,91.47,91.54,91.43,91.46,25707.0
2016-03-02 14:10:00,91.43,91.47,91.3,91.37,25952.0,91.43,91.47,91.3,91.37,25952.0
2016-03-02 14:15:00,91.35,91.42,91.27,91.32,22881.0,91.35,91.42,91.27,91.32,22881.0
2016-03-02 14:20:00,91.31,91.5,91.28,91.5,26481.0,91.31,91.5,91.28,91.5,26481.0
2016-03-02 14:25:00,91.53,91.83,91.49,91.81,14315.0,91.53,91.83,91.49,91.81,14315.0
2016-03-02 14:30:00,91.78,92.31,91.73,92.0,38165.0,91.78,92.31,91.73,92.0,38165.0
2016-03-02 14:35:00,91.98,92.21,91.96,92.21,17026.0,91.98,92.21,91.96,92.21,17026.0
2016-03-02 14:40:00,92.21,92.52,92.0,92.14,60801.0,92.21,92.52,92.0,92.14,60801.0
2016-03-02 14:45:00,92.17,92.33,92.08,92.32,18722.0,92.17,92.33,92.08,92.32,18722.0
2016-03-02 14:50:00,92.27,92.44,92.16,92.19,19246.0,92.27,92.44,92.16,92.19,19246.0
2016-03-02 14:55:00,92.17,92.29,92.09,92.13,16420.0,92.17,92.29,92.09,92.13,16420.0
2016-03-02 15:00:00,92.17,92.22,91.83,91.83,30646.0,92.17,92.22,91.83,91.83,30646.0
2016-03-02 15:05:00,91.84,91.96,91.76,91.87,24815.0,91.84,91.96,91.76,91.87,24815.0
2016-03-02 15:10:00,91.78,92.29,91.78,92.29,22654.0,91.78,92.29,91.78,92.29,22654.0
2016-03-02 15:15:00,92.29,92.33,92.15,92.25,16675.0,92.29,92.33,92.15,92.25,16675.0
2016-03-02 15:20:00,92.26,92.38,92.11,92.25,27413.0,92.26,92.38,92.11,92.25,27413.0
2016-03-02 15:25:00,92.23,92.23,91.98,91.98,29179.0,92.23,92.23,91.98,91.98,29179.0
2016-03-02 15:30:00,92.03,92.36,91.88,92.29,31710.0,92.03,92.36,91.88,92.29,31710.0
2016-03-02 15:35:00,92.26,92.54,92.19,92.51,67900.0,92.26,92.54,92.19,92.51,67900.0
2016-03-02 15:40:00,92.54,92.57,92.16,92.22,52282.0,92.54,92.57,92.16,92.22,52282.0
2016-03-02 15:45:00,92.27,92.81,92.15,92.68,107487.0,92.27,92.81,92.15,92.68,107487.0
2016-03-02 15:50:00,92.64,92.7,92.3,92.53,92798.0,92.64,92.7,92.3,92.53,92798.0
2016-03-02 15:55:00,92.51,92.62,92.42,92.52,102858.0,92.51,92.62,92.42,92.52,102858.0
2016-03-03 09:30:00,92.25,93.0,91.5,92.0,21447.0,92.25,93.0,91.5,92.0,21447.0
2016-03-03 09:35:00,91.64,92.06,91.12,91.52,17253.0,91.64,92.06,91.12,91.52,17253.0
2016-03-03 09:40:00,91.46,91.75,90.74,91.33,17823.0,91.46,91.75,90.74,91.33,17823.0
2016-03-03 09:45:00,91.28,91.91,91.02,91.38,18411.0,91.28,91.91,91.02,91.38,18411.0
2016-03-03 09:50:00,91.52,91.92,91.13,91.15,6000.0,91.52,91.92,91.13,91.15,6000.0
2016-03-03 09:55:00,91.18,91.46,91.11,91.28,11267.0,91.18,91.46,91.11,91.28,11267.0
2016-03-03 10:00:00,91.4,91.6,91.03,91.53,13337.0,91.4,91.6,91.03,91.53,13337.0
2016-03-03 10:05:00,91.48,91.49,90.9,91.22,17008.0,91.48,91.49,90.9,91.22,17008.0
2016-03-03 10:10:00,91.19,91.75,91.19,91.29,19801.0,91.19,91.75,91.19,91.29,19801.0
2016-03-03 10:15:00,91.31,91.48,91.07,91.21,15091.0,91.31,91.48,91.07,91.21,15091.0
2016-03-03 10:20:00,91.28,91.34,91.06,91.16,20775.0,91.28,91.34,91.06,91.16,20775.0
2016-03-03 10:25:00,91.11,91.37,90.99,91.1,16131.0,91.11,91.37,90.99,91.1,16131.0
2016-03-03 10:30:00,91.11,91.24,91.05,91.05,10322.0,91.11,91.24,91.05,91.05,10322.0
2016-03-03 10:35:00,91.06,91.35,91.02,91.26,24092.0,91.06,91.35,91.02,91.26,24092.0
2016-03-03 10:40:00,91.21,91.38,91.13,91.38,16782.0,91.21,91.38,91.13,91.38,16782.0
2016-03-03 10:45:00,91.41,91.44,91.24,91.32,17740.0,91.41,91.44,91.24,91.32,17740.0
2016-03-03 10:50:00,91.37,91.51,91.27,91.28,10356.0,91.37,91.51,91.27,91.28,10356.0
2016-03-03 10:55:00,91.29,91.49,91.27,91.36,7810.0,91.29,91.49,91.27,91.36,7810.0
2016-03-03 11:00:00,91.37,91.48,91.26,91.39,14620.0,91.37,91.48,91.26,91.39,14620.0
2016-03-03 11:05:00,91.43,91.43,91.26,91.26,8576.0,91.43,91.43,91.26,91.26,8576.0
2016-03-03 11:10:00,91.28,91.39,91.21,91.24,4087.0,91.28,91.39,91.21,91.24,4087.0
2016-03-03 11:15:00,91.3,91.3,91.04,91.16,16663.0,91.3,91.3,91.04,91.16,16663.0
2016-03-03 11:20:00,91.11,91.2,90.7,90.7,20978.0,91.11,91.2,90.7,90.7,20978.0
2016-03-03 11:25:00,90.7,90.8,90.51,90.56,28250.0,90.7,90.8,90.51,90.56,28250.0
2016-03-03 11:30:00,90.63,90.74,90.45,90.51,12121.0,90.63,90.74,90.45,90.51,12121.0
2016-03-03 11:35:00,90.57,90.6,90.42,90.6,14792.0,90.57,90.6,90.42,90.6,14792.0
2016-03-03 11:40:00,90.65,90.8,90.49,90.7,31984.0,90.65,90.8,90.49,90.7,31984.0
2016-03-03 11:45:00,90.67,90.85,90.64,90.64,14596.0,90.67,90.85,90.64,90.64,14596.0
2016-03-03 11:50:00,90.68,90.94,90.67,90.75,38299.0,90.68,90.94,90.67,90.75,38299.0
2016-03-03 11:55:00,90.75,90.75,90.38,90.65,39964.0,90.75,90.75,90.38,90.65,39964.0
2016-03-03 12:00:00,90.69,90.82,90.51,90.64,17354.0,90.69,90.82,90.51,90.64,17354.0
2016-03-03 12:05:00,90.54,90.62,90.4,90.5,20595.0,90.54,90.62,90.4,90.5,20595.0
2016-03-03 12:10:00,90.52,90.53,90.18,90.24,5196.0,90.52,90.53,90.18,90.24,5196.0
2016-03-03 12:15:00,90.18,90.39,90.12,90.13,4404.0,90.18,90.39,90.12,90.13,4404.0
2016-03-03 12:20:00,90.15,90.4,90.0,90.4,5800.0,90.15,90.4,90.0,90.4,5800.0
2016-03-03 12:25:00,90.32,90.38,89.91,89.91,17947.0,90.32,90.38,89.91,89.91,17947.0
2016-03-03 12:30:00,90.05,90.17,89.96,89.97,17080.0,90.05,90.17,89.96,89.97,17080.0
2016-03-03 12:35:00,89.97,90.07,89.91,90.06,9492.0,89.97,90.07,89.91,90.06,9492.0
2016-03-03 12:40:00,90.06,90.35,90.06,90.26,7392.0,90.06,90.35,90.06,90.26,7392.0
2016-03-03 12:45:00,90.32,90.37,89.94,90.02,5798.0,90.32,90.37,89.94,90.02,5798.0
2016-03-03 12:50:00,89.94,90.0,89.84,89.85,4394.0,89.94,90.0,89.84,89.85,4394.0
2016-03-03 12:55:00,89.85,89.88,89.65,89.67,16643.0,89.85,89.88,89.65,89.67,16643.0
2016-03-03 13:00:00,89.7,89.88,89.66,89.66,12849.0,89.7,89.88,89.66,89.66,12849.0
2016-03-03 13:05:00,89.66,89.67,89.39,89.6,7171.0,89.66,89.67,89.39,89.6,7171.0
2016-03-03 13:10:00,89.7,90.01,89.67,89.89,12112.0,89.7,90.01,89.67,89.89,12112.0
2016-03-03 13:15:00,89.88,90.17,89.88,90.14,3914.0,89.88,90.17,89.88,90.14,3914.0
2016-03-03 13:20:00,90.11,90.16,89.99,90.03,11729.0,90.11,90.16,89.99,90.03,11729.0
2016-03-03 13:25:00,90.07,90.15,89.94,90.15,15046.0,90.07,90.15,89.94,90.15,15046.0
2016-03-03 13:30:00,90.21,90.34,90.12,90.3,4463.0,90.21,90.34,90.12,90.3,4463.0
2016-03-03 13:35:00,90.33,90.51,90.32,90.39,6300.0,90.33,90.51,90.32,90.39,6300.0
2016-03-03 13:40:00,90.38,90.42,90.28,90.42,8230.0,90.38,90.42,90.28,90.42,8230.0
2016-03-03 13:45:00,90.39,90.48,90.32,90.47,6704.0,90.39,90.48,90.32,90.47,6704.0
2016-03-03 13:50:00,90.48,90.5,90.34,90.45,9384.0,90.48,90.5,90.34,90.45,9384.0
2016-03-03 13:55:00,90.48,90.48,90.3,90.44,12561.0,90.48,90.48,90.3,90.44,12561.0
2016-03-03 14:00:00,90.45,90.51,90.11,90.22,5815.0,90.45,90.51,90.11,90.22,5815.0
2016-03-03 14:05:00,90.14,90.14,89.95,89.95,3120.0,90.14,90.14,89.95,89.95,3120.0
2016-03-03 14:10:00,89.91,90.04,89.88,89.9,5919.0,89.91,90.04,89.88,89.9,5919.0
2016-03-03 14:15:00,89.93,90.01,89.91,89.91,6360.0,89.93,90.01,89.91,89.91,6360.0
2016-03-03 14:20:00,89.91,90.09,89.85,90.02,6672.0,89.91,90.09,89.85,90.02,6672.0
2016-03-03 14:25:00,90.06,90.2,90.06,90.1,3000.0,90.06,90.2,90.06,90.1,3000.0
2016-03-03 14:30:00,90.1,90.17,89.84,89.95,8047.0,90.1,90.17,89.84,89.95,8047.0
2016-03-03 14:35:00,89.95,90.07,89.84,89.91,9141.0,89.95,90.07,89.84,89.91,9141.0
2016-03-03 14:40:00,89.89,90.04,89.82,89.91,14027.0,89.89,90.04,89.82,89.91,14027.0
2016-03-03 14:45:00,89.89,89.95,89.86,89.93,4600.0,89.89,89.95,89.86,89.93,4600.0
2016-03-03 14:50:00,89.93,89.94,89.74,89.84,7400.0,89.93,89.94,89.74,89.84,7400.0
2016-03-03 14:55:00,89.86,89.86,89.54,89.54,10354.0,89.86,89.86,89.54,89.54,10354.0
2016-03-03 15:00:00,89.5,89.71,89.4,89.49,19628.0,89.5,89.71,89.4,89.49,19628.0
2016-03-03 15:05:00,89.51,89.55,89.18,89.18,19257.0,89.51,89.55,89.18,89.18,19257.0
2016-03-03 15:10:00,89.21,89.4,89.12,89.34,14350.0,89.21,89.4,89.12,89.34,14350.0
2016-03-03 15:15:00,89.33,89.34,89.15,89.23,10524.0,89.33,89.34,89.15,89.23,10524.0
2016-03-03 15:20:00,89.16,89.32,89.15,89.16,21709.0,89.16,89.32,89.15,89.16,21709.0
2016-03-03 15:25:00,89.16,89.32,89.1,89.29,11966.0,89.16,89.32,89.1,89.29,11966.0
2016-03-03 15:30:00,89.31,89.33,89.13,89.32,17220.0,89.31,89.33,89.13,89.32,17220.0
2016-03-03 15:35:00,89.34,89.47,89.2,89.21,19228.0,89.34,89.47,89.2,89.21,19228.0
2016-03-03 15:40:00,89.17,89.42,89.12,89.39,12400.0,89.17,89.42,89.12,89.39,12400.0
2016-03-03 15:45:00,89.42,89.46,89.36,89.46,29097.0,89.42,89.46,89.36,89.46,29097.0
2016-03-03 15:50:00,89.45,89.5,89.35,89.49,49316.0,89.45,89.5,89.35,89.49,49316.0
2016-03-03 15:55:00,89.47,89.53,89.38,89.44,77377.0,89.47,89.53,89.38,89.44,77377.0
2016-03-04 09:30:00,89.91,90.19,88.92,88.93,21472.0,89.91,90.19,88.92,88.93,21472.0
2016-03-04 09:35:00,88.93,89.08,88.25,88.86,9531.0,88.93,89.08,88.25,88.86,9531.0
2016-03-04 09:40:00,88.82,89.2,88.5,88.63,5272.0,88.82,89.2,88.5,88.63,5272.0
2016-03-04 09:45:00,88.7,88.75,88.15,88.66,14693.0,88.7,88.75,88.15,88.66,14693.0
2016-03-04 09:50:00,88.76,88.95,88.21,88.34,17081.0,88.76,88.95,88.21,88.34,17081.0
2016-03-04 09:55:00,88.37,88.54,88.08,88.23,18999.0,88.37,88.54,88.08,88.23,18999.0
2016-03-04 10:00:00,88.16,88.56,88.09,88.38,33634.0,88.16,88.56,88.09,88.38,33634.0
2016-03-04 10:05:00,88.38,88.6,88.06,88.35,63689.0,88.38,88.6,88.06,88.35,63689.0
2016-03-04 10:10:00,88.32,88.4,88.04,88.22,9961.0,88.32,88.4,88.04,88.22,9961.0
2016-03-04 10:15:00,88.47,88.52,88.14,88.38,10622.0,88.47,88.52,88.14,88.38,10622.0
2016-03-04 10:20:00,88.34,88.42,87.99,88.33,16900.0,88.34,88.42,87.99,88.33,16900.0
2016-03-04 10:25:00,88.34,88.48,88.22,88.26,27626.0,88.34,88.48,88.22,88.26,27626.0
2016-03-04 10:30:00,88.29,88.57,88.24,88.41,19024.0,88.29,88.57,88.24,88.41,19024.0
2016-03-04 10:35:00,88.35,88.61,88.32,88.52,15284.0,88.35,88.61,88.32,88.52,15284.0
2016-03-04 10:40:00,88.62,88.77,88.41,88.43,9643.0,88.62,88.77,88.41,88.43,9643.0
2016-03-04 10:45:00,88.46,88.64,88.31,88.54,9211.0,88.46,88.64,88.31,88.54,9211.0
2016-03-04 10:50:00,88.5,88.51,88.15,88.28,7688.0,88.5,88.51,88.15,88.28,7688.0
2016-03-04 10:55:00,88.22,88.43,88.17,88.26,16154.0,88.22,88.43,88.17,88.26,16154.0
2016-03-04 11:00:00,88.26,88.5,88.21,88.33,40004.0,88.26,88.5,88.21,88.33,40004.0
2016-03-04 11:05:00,88.3,88.45,88.14,88.3,66942.0,88.3,88.45,88.14,88.3,66942.0
2016-03-04 11:10:00,88.28,88.67,88.22,88.62,32239.0,88.28,88.67,88.22,88.62,32239.0
2016-03-04 11:15:00,88.65,89.35,88.62,89.34,20777.0,88.65,89.35,88.62,89.34,20777.0
2016-03-04 11:20:00,89.3,89.39,88.84,88.95,6859.0,89.3,89.39,88.84,88.95,6859.0
2016-03-04 11:25:00,89.0,89.0,88.7,88.7,5900.0,89.0,89.0,88.7,88.7,5900.0
2016-03-04 11:30:00,88.76,89.24,88.74,89.23,9480.0,88.76,89.24,88.74,89.23,9480.0
2016-03-04 11:35:00,89.51,89.53,88.94,89.0,2500.0,89.51,89.53,88.94,89.0,2500.0
2016-03-04 11:40:00,88.91,89.0,88.89,88.9,2500.0,88.91,89.0,88.89,88.9,2500.0
2016-03-04 11:45:00,88.95,89.08,88.94,88.94,4600.0,88.95,89.08,88.94,88.94,4600.0
2016-03-04 11:50:00,88.94,89.22,88.94,89.15,5022.0,88.94,89.22,88.94,89.15,5022.0
2016-03-04 11:55:00,89.2,89.28,89.05,89.05,12962.0,89.2,89.28,89.05,89.05,12962.0
2016-03-04 12:00:00,89.11,89.26,89.1,89.16,20702.0,89.11,89.26,89.1,89.16,20702.0
2016-03-04 12:05:00,89.15,89.36,89.02,89.09,25509.0,89.15,89.36,89.02,89.09,25509.0
2016-03-04 12:10:00,89.02,89.25,88.94,89.06,31753.0,89.02,89.25,88.94,89.06,31753.0
2016-03-04 12:15:00,89.09,89.14,88.98,89.13,7069.0,89.09,89.14,88.98,89.13,7069.0
2016-03-04 12:20:00,89.09,89.23,88.99,89.02,11871.0,89.09,89.23,88.99,89.02,11871.0
2016-03-04 12:25:00,89.05,89.35,89.05,89.2,4400.0,89.05,89.35,89.05,89.2,4400.0
2016-03-04 12:30:00,89.23,89.45,89.14,89.23,3200.0,89.23,89.45,89.14,89.23,3200.0
2016-03-04 12:35:00,89.29,89.45,89.17,89.29,7468.0,89.29,89.45,89.17,89.29,7468.0
2016-03-04 12:40:00,89.28,89.63,89.26,89.56,15467.0,89.28,89.63,89.26,89.56,15467.0
2016-03-04 12:45:00,89.6,89.8,89.53,89.8,7950.0,89.6,89.8,89.53,89.8,7950.0
2016-03-04 12:50:00,89.76,89.83,89.62,89.62,4000.0,89.76,89.83,89.62,89.62,4000.0
2016-03-04 12:55:00,89.69,89.69,89.51,89.57,8122.0,89.69,89.69,89.51,89.57,8122.0
2016-03-04 13:00:00,89.56,89.73,89.44,89.73,19150.0,89.56,89.73,89.44,89.73,19150.0
2016-03-04 13:05:00,89.76,89.85,89.65,89.84,14617.0,89.76,89.85,89.65,89.84,14617.0
2016-03-04 13:10:00,89.74,89.75,89.54,89.54,2927.0,89.74,89.75,89.54,89.54,2927.0
2016-03-04 13:15:00,89.5,89.62,89.47,89.61,4909.0,89.5,89.62,89.47,89.61,4909.0
2016-03-04 13:20:00,89.54,89.68,89.48,89.67,6800.0,89.54,89.68,89.48,89.67,6800.0
2016-03-04 13:25:00,89.73,89.85,89.69,89.75,6358.0,89.73,89.85,89.69,89.75,6358.0
2016-03-04 13:30:00,89.7,89.76,89.53,89.71,7100.0,89.7,89.76,89.53,89.71,7100.0
2016-03-04 13:35:00,89.69,89.93,89.69,89.91,5836.0,89.69,89.93,89.69,89.91,5836.0
2016-03-04 13:40:00,89.95,89.96,89.76,89.77,4972.0,89.95,89.96,89.76,89.77,4972.0
2016-03-04 13:45:00,89.79,89.81,89.52,89.56,7354.0,89.79,89.81,89.52,89.56,7354.0
2016-03-04 13:50:00,89.62,89.85,89.56,89.82,5658.0,89.62,89.85,89.56,89.82,5658.0
2016-03-04 13:55:00,89.83,90.04,89.75,89.76,3300.0,89.83,90.04,89.75,89.76,3300.0
2016-03-04 14:00:00,89.71,89.74,89.57,89.57,7400.0,89.71,89.74,89.57,89.57,7400.0
2016-03-04 14:05:00,89.58,89.94,89.54,89.72,16080.0,89.58,89.94,89.54,89.72,16080.0
2016-03-04 14:10:00,89.68,89.71,89.32,89.41,13014.0,89.68,89.71,89.32,89.41,13014.0
2016-03-04 14:15:00,89.41,89.62,89.41,89.53,8951.0,89.41,89.62,89.41,89.53,8951.0
2016-03-04 14:20:00,89.46,89.57,89.37,89.52,9931.0,89.46,89.57,89.37,89.52,9931.0
2016-03-04 14:25:00,89.47,89.53,89.36,89.41,23957.0,89.47,89.53,89.36,89.41,23957.0
2016-03-04 14:30:00,89.41,89.49,89.32,89.37,15254.0,89.41,89.49,89.32,89.37,15254.0
2016-03-04 14:35:00,89.34,89.36,89.1,89.1,15478.0,89.34,89.36,89.1,89.1,15478.0
2016-03-04 14:40:00,89.14,89.14,88.67,88.82,17118.0,89.14,89.14,88.67,88.82,17118.0
2016-03-04 14:45:00,88.79,88.79,88.59,88.6,9328.0,88.79,88.79,88.59,88.6,9328.0
2016-03-04 14:50:00,88.6,88.62,88.18,88.18,13824.0,88.6,88.62,88.18,88.18,13824.0
2016-03-04 14:55:00,88.13,88.49,87.92,88.37,56492.0,88.13,88.49,87.92,88.37,56492.0
2016-03-04 15:00:00,88.42,88.46,88.03,88.04,21543.0,88.42,88.46,88.03,88.04,21543.0
2016-03-04 15:05:00,88.08,88.45,88.07,88.43,25985.0,88.08,88.45,88.07,88.43,25985.0
2016-03-04 15:10:00,88.43,88.49,88.25,88.39,11910.0,88.43,88.49,88.25,88.39,11910.0
2016-03-04 15:15:00,88.42,88.92,88.42,88.78,9707.0,88.42,88.92,88.42,88.78,9707.0
2016-03-04 15:20:00,88.82,88.95,88.78,88.91,16688.0,88.82,88.95,88.78,88.91,16688.0
2016-03-04 15:25:00,88.95,89.12,88.91,88.92,19164.0,88.95,89.12,88.91,88.92,19164.0
2016-03-04 15:30:00,88.91,89.23,88.9,88.94,11703.0,88.91,89.23,88.9,88.94,11703.0
2016-03-04 15:35:00,88.91,89.04,88.79,88.84,11710.0,88.91,89.04,88.79,88.84,11710.0
2016-03-04 15:40:00,88.8,88.99,88.64,88.75,16908.0,88.8,88.99,88.64,88.75,16908.0
2016-03-04 15:45:00,88.76,88.79,88.62,88.7,17770.0,88.76,88.79,88.62,88.7,17770.0
2016-03-04 15:50:00,88.64,88.74,88.43,88.51,29454.0,88.64,88.74,88.43,88.51,29454.0
2016-03-04 15:55:00,88.53,88.68,88.18,88.39,79450.0,88.53,88.68,88.18,88.39,79450.0
2016-03-07 09:30:00,87.36,87.43,85.94,86.0,38286.0,87.36,87.43,85.94,86.0,38286.0
2016-03-07 09:35:00,86.34,88.27,86.08,87.72,22049.0,86.34,88.27,86.08,87.72,22049.0
2016-03-07 09:40:00,87.51,88.25,87.03,87.92,18297.0,87.51,88.25,87.03,87.92,18297.0
2016-03-07 09:45:00,87.92,88.14,87.82,88.08,9821.0,87.92,88.14,87.82,88.08,9821.0
2016-03-07 09:50:00,88.2,88.43,88.0,88.22,18353.0,88.2,88.43,88.0,88.22,18353.0
2016-03-07 09:55:00,88.31,88.51,87.84,88.36,20742.0,88.31,88.51,87.84,88.36,20742.0
2016-03-07 10:00:00,88.3,88.45,87.91,88.31,17645.0,88.3,88.45,87.91,88.31,17645.0
2016-03-07 10:05:00,88.45,88.85,88.31,88.61,19240.0,88.45,88.85,88.31,88.61,19240.0
2016-03-07 10:10:00,88.61,88.79,88.12,88.26,19729.0,88.61,88.79,88.12,88.26,19729.0
2016-03-07 10:15:00,88.41,88.84,88.3,88.46,17200.0,88.41,88.84,88.3,88.46,17200.0
2016-03-07 10:20:00,88.44,88.75,88.12,88.48,18266.0,88.44,88.75,88.12,88.48,18266.0
2016-03-07 10:25:00,88.58,88.74,88.23,88.35,14166.0,88.58,88.74,88.23,88.35,14166.0
2016-03-07 10:30:00,88.63,88.89,88.35,88.89,14560.0,88.63,88.89,88.35,88.89,14560.0
2016-03-07 10:35:00,88.99,89.12,88.55,88.8,19003.0,88.99,89.12,88.55,88.8,19003.0
2016-03-07 10:40:00,88.88,89.24,88.87,89.21,9437.0,88.88,89.24,88.87,89.21,9437.0
2016-03-07 10:45:00,89.02,89.15,88.76,88.76,7293.0,89.02,89.15,88.76,88.76,7293.0
2016-03-07 10:50:00,88.98,88.98,88.53,88.65,4850.0,88.98,88.98,88.53,88.65,4850.0
2016-03-07 10:55:00,88.64,88.95,88.48,88.95,21297.0,88.64,88.95,88.48,88.95,21297.0
2016-03-07 11:00:00,89.08,89.2,88.86,89.19,4832.0,89.08,89.2,88.86,89.19,4832.0
2016-03-07 11:05:00,89.08,89.24,88.97,89.08,2726.0,89.08,89.24,88.97,89.08,2726.0
2016-03-07 11:10:00,89.08,89.53,89.08,89.53,5583.0,89.08,89.53,89.08,89.53,5583.0
2016-03-07 11:15:00,89.63,89.73,89.35,89.37,13696.0,89.63,89.73,89.35,89.37,13696.0
2016-03-07 11:20:00,89.37,89.72,89.28,89.56,9437.0,89.37,89.72,89.28,89.56,9437.0
2016-03-07 11:25:00,89.61,89.61,89.21,89.41,5836.0,89.61,89.61,89.21,89.41,5836.0
2016-03-07 11:30:00,89.53,89.99,89.38,89.86,26058.0,89.53,89.99,89.38,89.86,26058.0
2016-03-07 11:35:00,89.9,90.39,89.77,90.35,17087.0,89.9,90.39,89.77,90.35,17087.0
2016-03-07 11:40:00,90.18,90.2,89.85,90.15,17131.0,90.18,90.2,89.85,90.15,17131.0
2016-03-07 11:45:00,90.37,90.42,90.13,90.16,4211.0,90.37,90.42,90.13,90.16,4211.0
2016-03-07 11:50:00,90.28,90.35,90.14,90.29,11426.0,90.28,90.35,90.14,90.29,11426.0
2016-03-07 11:55:00,90.32,90.43,90.07,90.21,6474.0,90.32,90.43,90.07,90.21,6474.0
2016-03-07 12:00:00,90.2,90.5,90.2,90.34,7774.0,90.2,90.5,90.2,90.34,7774.0
2016-03-07 12:05:00,90.34,90.41,90.18,90.22,7127.0,90.34,90.41,90.18,90.22,7127.0
2016-03-07 12:10:00,90.24,90.49,90.23,90.43,10121.0,90.24,90.49,90.23,90.43,10121.0
2016-03-07 12:15:00,90.34,90.45,90.22,90.22,5695.0,90.34,90.45,90.22,90.22,5695.0
2016-03-07 12:20:00,90.28,90.42,90.16,90.19,4900.0,90.28,90.42,90.16,90.19,4900.0
2016-03-07 12:25:00,90.27,90.41,90.13,90.28,7200.0,90.27,90.41,90.13,90.28,7200.0
2016-03-07 12:30:00,90.34,90.49,90.3,90.33,7358.0,90.34,90.49,90.3,90.33,7358.0
2016-03-07 12:35:00,90.33,90.46,90.12,90.12,7387.0,90.33,90.46,90.12,90.12,7387.0
2016-03-07 12:40:00,90.08,90.36,90.06,90.3,10109.0,90.08,90.36,90.06,90.3,10109.0
2016-03-07 12:45:00,90.28,90.35,90.03,90.07,5082.0,90.28,90.35,90.03,90.07,5082.0
2016-03-07 12:50:00,90.01,90.39,90.01,90.19,12225.0,90.01,90.39,90.01,90.19,12225.0
2016-03-07 12:55:00,90.15,90.2,90.01,90.11,9950.0,90.15,90.2,90.01,90.11,9950.0
2016-03-07 13:00:00,90.16,90.37,90.07,90.23,9306.0,90.16,90.37,90.07,90.23,9306.0
2016-03-07 13:05:00,90.29,90.65,90.24,90.65,14149.0,90.29,90.65,90.24,90.65,14149.0
2016-03-07 13:10:00,90.5,90.58,90.32,90.32,5195.0,90.5,90.58,90.32,90.32,5195.0
2016-03-07 13:15:00,90.27,90.45,90.17,90.17,4928.0,90.27,90.45,90.17,90.17,4928.0
2016-03-07 13:20:00,90.17,90.19,89.87,89.87,3299.0,90.17,90.19,89.87,89.87,3299.0
2016-03-07 13:25:00,90.02,90.05,89.27,89.27,4805.0,90.02,90.05,89.27,89.27,4805.0
2016-03-07 13:30:00,89.32,89.36,89.13,89.13,3304.0,89.32,89.36,89.13,89.13,3304.0
2016-03-07 13:35:00,89.17,89.29,88.97,89.22,6883.0,89.17,89.29,88.97,89.22,6883.0
2016-03-07 13:40:00,89.14,89.25,89.01,89.12,18756.0,89.14,89.25,89.01,89.12,18756.0
2016-03-07 13:45:00,89.13,89.15,88.92,89.05,3921.0,89.13,89.15,88.92,89.05,3921.0
2016-03-07 13:50:00,89.08,89.3,89.07,89.3,5147.0,89.08,89.3,89.07,89.3,5147.0
2016-03-07 13:55:00,89.29,89.42,89.16,89.23,14684.0,89.29,89.42,89.16,89.23,14684.0
2016-03-07 14:00:00,89.23,89.42,88.76,88.84,6898.0,89.23,89.42,88.76,88.84,6898.0
2016-03-07 14:05:00,89.0,89.24,89.0,89.18,12958.0,89.0,89.24,89.0,89.18,12958.0
2016-03-07 14:10:00,89.08,89.49,89.08,89.26,3961.0,89.08,89.49,89.08,89.26,3961.0
2016-03-07 14:15:00,89.21,89.23,88.98,89.04,32126.0,89.21,89.23,88.98,89.04,32126.0
2016-03-07 14:20:00,89.0,89.11,88.88,89.11,12603.0,89.0,89.11,88.88,89.11,12603.0
2016-03-07 14:25:00,89.12,89.17,88.93,88.99,13051.0,89.12,89.17,88.93,88.99,13051.0
2016-03-07 14:30:00,88.92,89.1,88.69,88.69,6800.0,88.92,89.1,88.69,88.69,6800.0
2016-03-07 14:35:00,88.68,88.78,88.24,88.7,6200.0,88.68,88.78,88.24,88.7,6200.0
2016-03-07 14:40:00,88.7,88.84,88.65,88.84,3945.0,88.7,88.84,88.65,88.84,3945.0
2016-03-07 14:45:00,88.85,88.97,88.78,88.89,8467.0,88.85,88.97,88.78,88.89,8467.0
2016-03-07 14:50:00,88.93,89.16,88.84,89.12,15576.0,88.93,89.16,88.84,89.12,15576.0
2016-03-07 14:55:00,89.14,89.36,89.07,89.36,12592.0,89.14,89.36,89.07,89.36,12592.0
2016-03-07 15:00:00,89.34,89.49,89.17,89.28,29017.0,89.34,89.49,89.17,89.28,29017.0
2016-03-07 15:05:00,89.27,89.45,89.21,89.44,27377.0,89.27,89.45,89.21,89.44,27377.0
2016-03-07 15:10:00,89.4,89.48,89.28,89.43,18396.0,89.4,89.48,89.28,89.43,18396.0
2016-03-07 15:15:00,89.46,89.59,89.38,89.59,9400.0,89.46,89.59,89.38,89.59,9400.0
2016-03-07 15:20:00,89.65,89.81,89.53,89.8,12653.0,89.65,89.81,89.53,89.8,12653.0
2016-03-07 15:25:00,89.75,90.07,89.73,90.06,25133.0,89.75,90.07,89.73,90.06,25133.0
2016-03-07 15:30:00,90.05,90.25,89.94,90.02,40497.0,90.05,90.25,89.94,90.02,40497.0
2016-03-07 15:35:00,90.05,90.5,90.05,90.43,40571.0,90.05,90.5,90.05,90.43,40571.0
2016-03-07 15:40:00,90.42,90.61,90.35,90.45,34946.0,90.42,90.61,90.35,90.45,34946.0
2016-03-07 15:45:00,90.42,90.68,90.41,90.5,62835.0,90.42,90.68,90.41,90.5,62835.0
2016-03-07 15:50:00,90.48,90.9,90.48,90.82,83156.0,90.48,90.9,90.48,90.82,83156.0
2016-03-07 15:55:00,90.8,91.0,90.78,90.96,103680.0,90.8,91.0,90.78,90.96,103680.0
2016-03-08 09:30:00,90.63,90.89,89.14,89.75,63638.0,90.63,90.89,89.14,89.75,63638.0
2016-03-08 09:35:00,89.69,89.8,89.3,89.3,12700.0,89.69,89.8,89.3,89.3,12700.0
2016-03-08 09:40:00,89.3,89.47,88.4,88.7,13234.0,89.3,89.47,88.4,88.7,13234.0
2016-03-08 09:45:00,88.61,88.76,88.02,88.47,41926.0,88.61,88.76,88.02,88.47,41926.0
2016-03-08 09:50:00,88.49,89.58,88.49,89.36,13342.0,88.49,89.58,88.49,89.36,13342.0
2016-03-08 09:55:00,89.35,89.36,88.35,88.6,15681.0,89.35,89.36,88.35,88.6,15681.0
2016-03-08 10:00:00,88.25,88.32,87.58,87.69,19153.0,88.25,88.32,87.58,87.69,19153.0
2016-03-08 10:05:00,87.8,88.13,87.43,87.43,19045.0,87.8,88.13,87.43,87.43,19045.0
2016-03-08 10:10:00,87.49,87.99,87.49,87.84,15453.0,87.49,87.99,87.49,87.84,15453.0
2016-03-08 10:15:00,87.83,88.37,87.79,87.82,9760.0,87.83,88.37,87.79,87.82,9760.0
2016-03-08 10:20:00,87.81,88.16,87.72,87.72,4400.0,87.81,88.16,87.72,87.72,4400.0
2016-03-08 10:25:00,87.54,87.57,87.09,87.35,25752.0,87.54,87.57,87.09,87.35,25752.0
2016-03-08 10:30:00,87.26,87.32,87.0,87.23,36967.0,87.26,87.32,87.0,87.23,36967.0
2016-03-08 10:35:00,87.22,87.32,87.05,87.09,32563.0,87.22,87.32,87.05,87.09,32563.0
2016-03-08 10:40:00,87.15,87.3,87.13,87.2,26142.0,87.15,87.3,87.13,87.2,26142.0
2016-03-08 10:45:00,87.25,87.33,87.03,87.22,46765.0,87.25,87.33,87.03,87.22,46765.0
2016-03-08 10:50:00,87.21,87.36,87.08,87.24,40479.0,87.21,87.36,87.08,87.24,40479.0
2016-03-08 10:55:00,87.25,87.52,87.17,87.41,14907.0,87.25,87.52,87.17,87.41,14907.0
2016-03-08 11:00:00,87.42,87.48,87.18,87.33,22751.0,87.42,87.48,87.18,87.33,22751.0
2016-03-08 11:05:00,87.4,87.53,87.21,87.29,36477.0,87.4,87.53,87.21,87.29,36477.0
2016-03-08 11:10:00,87.3,87.38,87.2,87.23,26813.0,87.3,87.38,87.2,87.23,26813.0
2016-03-08 11:15:00,87.32,87.55,87.2,87.2,12958.0,87.32,87.55,87.2,87.2,12958.0
2016-03-08 11:20:00,87.29,87.52,87.25,87.36,11693.0,87.29,87.52,87.25,87.36,11693.0
2016-03-08 11:25:00,87.35,87.68,87.21,87.34,26600.0,87.35,87.68,87.21,87.34,26600.0
2016-03-08 11:30:00,87.33,87.47,87.28,87.38,35473.0,87.33,87.47,87.28,87.38,35473.0
2016-03-08 11:35:00,87.36,87.52,87.27,87.32,24278.0,87.36,87.52,87.27,87.32,24278.0
2016-03-08 11:40:00,87.34,87.37,87.07,87.11,32182.0,87.34,87.37,87.07,87.11,32182.0
2016-03-08 11:45:00,87.23,87.35,87.15,87.28,15133.0,87.23,87.35,87.15,87.28,15133.0
2016-03-08 11:50:00,87.3,87.68,87.25,87.4,12807.0,87.3,87.68,87.25,87.4,12807.0
2016-03-08 11:55:00,87.41,87.47,87.26,87.27,10216.0,87.41,87.47,87.26,87.27,10216.0
2016-03-08 12:00:00,87.3,87.51,87.13,87.25,17526.0,87.3,87.51,87.13,87.25,17526.0
2016-03-08 12:05:00,87.23,87.25,87.05,87.17,7326.0,87.23,87.25,87.05,87.17,7326.0
2016-03-08 12:10:00,87.2,87.3,87.08,87.17,16736.0,87.2,87.3,87.08,87.17,16736.0
2016-03-08 12:15:00,87.17,87.63,87.11,87.51,4043.0,87.17,87.63,87.11,87.51,4043.0
2016-03-08 12:20:00,87.33,87.68,87.32,87.61,8734.0,87.33,87.68,87.32,87.61,8734.0
2016-03-08 12:25:00,87.6,87.6,87.39,87.39,5200.0,87.6,87.6,87.39,87.39,5200.0
2016-03-08 12:30:00,87.46,87.5,87.15,87.2,29536.0,87.46,87.5,87.15,87.2,29536.0
2016-03-08 12:35:00,87.24,87.29,87.11,87.29,17795.0,87.24,87.29,87.11,87.29,17795.0
2016-03-08 12:40:00,87.26,87.31,87.16,87.26,7453.0,87.26,87.31,87.16,87.26,7453.0
2016-03-08 12:45:00,87.23,87.23,86.84,86.92,13822.0,87.23,87.23,86.84,86.92,13822.0
2016-03-08 12:50:00,86.84,86.97,86.58,86.65,15405.0,86.84,86.97,86.58,86.65,15405.0
2016-03-08 12:55:00,86.65,86.8,86.5,86.6,13139.0,86.65,86.8,86.5,86.6,13139.0
2016-03-08 13:00:00,86.61,86.71,86.53,86.59,7400.0,86.61,86.71,86.53,86.59,7400.0
2016-03-08 13:05:00,86.59,86.59,86.31,86.53,19262.0,86.59,86.59,86.31,86.53,19262.0
2016-03-08 13:10:00,86.53,86.64,86.25,86.25,13563.0,86.53,86.64,86.25,86.25,13563.0
2016-03-08 13:15:00,86.26,86.37,86.02,86.03,20709.0,86.26,86.37,86.02,86.03,20709.0
2016-03-08 13:20:00,86.07,86.39,86.0,86.37,11950.0,86.07,86.39,86.0,86.37,11950.0
2016-03-08 13:25:00,86.45,86.7,86.45,86.57,10535.0,86.45,86.7,86.45,86.57,10535.0
2016-03-08 13:30:00,86.62,86.7,86.49,86.54,15549.0,86.62,86.7,86.49,86.54,15549.0
2016-03-08 13:35:00,86.56,87.16,86.53,87.16,15861.0,86.56,87.16,86.53,87.16,15861.0
2016-03-08 13:40:00,87.15,87.23,86.84,86.84,11005.0,87.15,87.23,86.84,86.84,11005.0
2016-03-08 13:45:00,86.71,86.92,86.68,86.73,16578.0,86.71,86.92,86.68,86.73,16578.0
2016-03-08 13:50:00,86.72,86.72,86.45,86.65,10681.0,86.72,86.72,86.45,86.65,10681.0
2016-03-08 13:55:00,86.64,86.71,86.51,86.56,12686.0,86.64,86.71,86.51,86.56,12686.0
2016-03-08 14:00:00,86.54,86.56,86.24,86.35,11277.0,86.54,86.56,86.24,86.35,11277.0
2016-03-08 14:05:00,86.34,86.37,85.96,86.06,32551.0,86.34,86.37,85.96,86.06,32551.0
2016-03-08 14:10:00,86.05,86.15,85.83,85.99,53914.0,86.05,86.15,85.83,85.99,53914.0
2016-03-08 14:15:00,86.0,86.11,85.91,85.95,39589.0,86.0,86.11,85.91,85.95,39589.0
2016-03-08 14:20:00,86.0,86.05,85.32,85.42,51901.0,86.0,86.05,85.32,85.42,51901.0
2016-03-08 14:25:00,85.32,85.58,85.05,85.53,57840.0,85.32,85.58,85.05,85.53,57840.0
2016-03-08 14:30:00,85.49,86.31,85.49,86.31,37414.0,85.49,86.31,85.49,86.31,37414.0
2016-03-08 14:35:00,86.32,86.34,86.08,86.23,11304.0,86.32,86.34,86.08,86.23,11304.0
2016-03-08 14:40:00,86.26,86.26,86.01,86.18,15966.0,86.26,86.26,86.01,86.18,15966.0
2016-03-08 14:45:00,86.2,86.42,86.17,86.35,14297.0,86.2,86.42,86.17,86.35,14297.0
2016-03-08 14:50:00,86.36,86.37,86.11,86.29,32709.0,86.36,86.37,86.11,86.29,32709.0
2016-03-08 14:55:00,86.27,86.68,86.19,86.57,18969.0,86.27,86.68,86.19,86.57,18969.0
2016-03-08 15:00:00,86.56,86.63,86.32,86.5,40387.0,86.56,86.63,86.32,86.5,40387.0
2016-03-08 15:05:00,86.53,86.64,86.4,86.61,25528.0,86.53,86.64,86.4,86.61,25528.0
2016-03-08 15:10:00,86.62,86.63,86.47,86.61,12048.0,86.62,86.63,86.47,86.61,12048.0
2016-03-08 15:15:00,86.56,86.66,86.41,86.46,21389.0,86.56,86.66,86.41,86.46,21389.0
2016-03-08 15:20:00,86.47,86.58,86.4,86.58,11608.0,86.47,86.58,86.4,86.58,11608.0
2016-03-08 15:25:00,86.6,86.63,86.45,86.51,20200.0,86.6,86.63,86.45,86.51,20200.0
2016-03-08 15:30:00,86.51,86.63,86.34,86.48,20552.0,86.51,86.63,86.34,86.48,20552.0
2016-03-08 15:35:00,86.48,86.65,86.4,86.42,23630.0,86.48,86.65,86.4,86.42,23630.0
2016-03-08 15:40:00,86.37,86.67,86.28,86.64,33043.0,86.37,86.67,86.28,86.64,33043.0
2016-03-08 15:45:00,86.56,86.72,86.44,86.66,45271.0,86.56,86.72,86.44,86.66,45271.0
2016-03-08 15:50:00,86.64,86.68,86.21,86.42,129711.0,86.64,86.68,86.21,86.42,129711.0
2016-03-08 15:55:00,86.45,87.05,86.39,86.91,343853.0,86.45,87.05,86.39,86.91,343853.0
2016-03-09 09:30:00,87.45,87.45,86.44,86.44,17116.0,87.45,87.45,86.44,86.44,17116.0
2016-03-09 09:35:00,86.06,86.47,85.5,85.69,13519.0,86.06,86.47,85.5,85.69,13519.0
2016-03-09 09:40:00,85.69,86.09,85.61,85.93,52164.0,85.69,86.09,85.61,85.93,52164.0
2016-03-09 09:45:00,85.76,85.89,84.7,84.98,33978.0,85.76,85.89,84.7,84.98,33978.0
2016-03-09 09:50:00,84.98,85.65,84.93,85.24,65676.0,84.98,85.65,84.93,85.24,65676.0
2016-03-09 09:55:00,85.34,86.0,85.26,86.0,10170.0,85.34,86.0,85.26,86.0,10170.0
2016-03-09 10:00:00,85.88,86.04,85.41,85.79,17301.0,85.88,86.04,85.41,85.79,17301.0
2016-03-09 10:05:00,85.77,85.94,85.65,85.76,20949.0,85.77,85.94,85.65,85.76,20949.0
2016-03-09 10:10:00,85.75,85.87,85.57,85.68,28276.0,85.75,85.87,85.57,85.68,28276.0
2016-03-09 10:15:00,85.6,86.27,85.6,86.13,35308.0,85.6,86.27,85.6,86.13,35308.0
2016-03-09 10:20:00,86.05,86.44,85.99,86.18,11580.0,86.05,86.44,85.99,86.18,11580.0
2016-03-09 10:25:00,86.36,86.37,85.96,86.37,7383.0,86.36,86.37,85.96,86.37,7383.0
2016-03-09 10:30:00,86.37,86.47,86.14,86.16,17976.0,86.37,86.47,86.14,86.16,17976.0
2016-03-09 10:35:00,86.18,86.53,86.06,86.47,20558.0,86.18,86.53,86.06,86.47,20558.0
2016-03-09 10:40:00,86.47,86.61,86.37,86.61,6643.0,86.47,86.61,86.37,86.61,6643.0
2016-03-09 10:45:00,86.62,86.75,86.56,86.7,9425.0,86.62,86.75,86.56,86.7,9425.0
2016-03-09 10:50:00,86.67,86.71,86.01,86.09,26238.0,86.67,86.71,86.01,86.09,26238.0
2016-03-09 10:55:00,86.12,86.16,85.86,86.0,29023.0,86.12,86.16,85.86,86.0,29023.0
2016-03-09 11:00:00,86.0,86.25,86.0,86.11,18012.0,86.0,86.25,86.0,86.11,18012.0
2016-03-09 11:05:00,86.18,86.24,85.68,85.68,7125.0,86.18,86.24,85.68,85.68,7125.0
2016-03-09 11:10:00,85.7,85.9,85.5,85.77,14197.0,85.7,85.9,85.5,85.77,14197.0
2016-03-09 11:15:00,85.8,85.8,85.56,85.66,16004.0,85.8,85.8,85.56,85.66,16004.0
2016-03-09 11:20:00,85.72,85.78,85.6,85.76,24066.0,85.72,85.78,85.6,85.76,24066.0
2016-03-09 11:25:00,85.78,85.89,85.69,85.72,8893.0,85.78,85.89,85.69,85.72,8893.0
2016-03-09 11:30:00,85.79,86.13,85.76,85.91,18437.0,85.79,86.13,85.76,85.91,18437.0
2016-03-09 11:35:00,85.96,86.08,85.74,85.91,9589.0,85.96,86.08,85.74,85.91,9589.0
2016-03-09 11:40:00,85.78,85.89,85.6,85.77,3100.0,85.78,85.89,85.6,85.77,3100.0
2016-03-09 11:45:00,85.75,85.8,85.68,85.78,2800.0,85.75,85.8,85.68,85.78,2800.0
2016-03-09 11:50:00,85.73,85.8,85.61,85.61,6920.0,85.73,85.8,85.61,85.61,6920.0
2016-03-09 11:55:00,85.61,85.61,85.33,85.6,13696.0,85.61,85.61,85.33,85.6,13696.0
2016-03-09 12:00:00,85.54,85.6,85.48,85.56,28823.0,85.54,85.6,85.48,85.56,28823.0
2016-03-09 12:05:00,85.56,85.76,85.53,85.63,6600.0,85.56,85.76,85.53,85.63,6600.0
2016-03-09 12:10:00,85.61,85.82,85.61,85.79,12000.0,85.61,85.82,85.61,85.79,12000.0
2016-03-09 12:15:00,85.79,85.82,85.66,85.66,12372.0,85.79,85.82,85.66,85.66,12372.0
2016-03-09 12:20:00,85.66,85.73,85.56,85.6,36120.0,85.66,85.73,85.56,85.6,36120.0
2016-03-09 12:25:00,85.6,85.68,85.51,85.58,8268.0,85.6,85.68,85.51,85.58,8268.0
2016-03-09 12:30:00,85.69,85.76,85.6,85.7,41758.0,85.69,85.76,85.6,85.7,41758.0
2016-03-09 12:35:00,85.7,85.7,85.34,85.53,20872.0,85.7,85.7,85.34,85.53,20872.0
2016-03-09 12:40:00,85.52,85.52,85.23,85.26,7464.0,85.52,85.52,85.23,85.26,7464.0
2016-03-09 12:45:00,85.18,85.22,84.93,84.98,34399.0,85.18,85.22,84.93,84.98,34399.0
2016-03-09 12:50:00,84.98,85.04,84.9,84.94,36422.0,84.98,85.04,84.9,84.94,36422.0
2016-03-09 12:55:00,84.94,85.1,84.93,85.06,12051.0,84.94,85.1,84.93,85.06,12051.0
2016-03-09 13:00:00,85.09,85.29,85.03,85.24,13638.0,85.09,85.29,85.03,85.24,13638.0
2016-03-09 13:05:00,85.19,85.49,85.19,85.34,10700.0,85.19,85.49,85.19,85.34,10700.0
2016-03-09 13:10:00,85.25,85.56,85.25,85.49,27180.0,85.25,85.56,85.25,85.49,27180.0
2016-03-09 13:15:00,85.43,85.66,85.43,85.48,7058.0,85.43,85.66,85.43,85.48,7058.0
2016-03-09 13:20:00,85.47,85.58,85.32,85.32,28400.0,85.47,85.58,85.32,85.32,28400.0
2016-03-09 13:25:00,85.4,85.56,85.34,85.48,10619.0,85.4,85.56,85.34,85.48,10619.0
2016-03-09 13:30:00,85.49,85.58,85.24,85.27,13974.0,85.49,85.58,85.24,85.27,13974.0
2016-03-09 13:35:00,85.3,85.46,85.24,85.3,11017.0,85.3,85.46,85.24,85.3,11017.0
2016-03-09 13:40:00,85.3,85.31,85.07,85.21,10486.0,85.3,85.31,85.07,85.21,10486.0
2016-03-09 13:45:00,85.11,85.26,85.06,85.14,20925.0,85.11,85.26,85.06,85.14,20925.0
2016-03-09 13:50:00,85.15,85.4,85.05,85.14,24383.0,85.15,85.4,85.05,85.14,24383.0
2016-03-09 13:55:00,85.17,85.24,85.05,85.1,12952.0,85.17,85.24,85.05,85.1,12952.0
2016-03-09 14:00:00,85.1,85.36,85.07,85.16,29222.0,85.1,85.36,85.07,85.16,29222.0
2016-03-09 14:05:00,85.19,85.23,85.02,85.11,19791.0,85.19,85.23,85.02,85.11,19791.0
2016-03-09 14:10:00,85.09,85.11,84.71,84.73,19118.0,85.09,85.11,84.71,84.73,19118.0
2016-03-09 14:15:00,84.72,84.82,84.7,84.75,10503.0,84.72,84.82,84.7,84.75,10503.0
2016-03-09 14:20:00,84.76,84.82,84.6,84.71,16456.0,84.76,84.82,84.6,84.71,16456.0
2016-03-09 14:25:00,84.69,84.87,84.65,84.87,27353.0,84.69,84.87,84.65,84.87,27353.0
2016-03-09 14:30:00,84.82,84.97,84.7,84.73,9489.0,84.82,84.97,84.7,84.73,9489.0
2016-03-09 14:35:00,84.67,85.01,84.66,84.93,22251.0,84.67,85.01,84.66,84.93,22251.0
2016-03-09 14:40:00,84.89,85.0,84.82,84.94,6498.0,84.89,85.0,84.82,84.94,6498.0
2016-03-09 14:45:00,84.98,85.16,84.9,85.07,5300.0,84.98,85.16,84.9,85.07,5300.0
2016-03-09 14:50:00,85.03,85.1,84.91,85.05,9914.0,85.03,85.1,84.91,85.05,9914.0
2016-03-09 14:55:00,85.07,85.19,85.04,85.13,6721.0,85.07,85.19,85.04,85.13,6721.0
2016-03-09 15:00:00,85.09,85.21,85.03,85.09,7290.0,85.09,85.21,85.03,85.09,7290.0
2016-03-09 15:05:00,85.07,85.1,84.9,84.94,22066.0,85.07,85.1,84.9,84.94,22066.0
2016-03-09 15:10:00,84.93,85.02,84.86,84.86,9262.0,84.93,85.02,84.86,84.86,9262.0
2016-03-09 15:15:00,84.87,84.93,84.5,84.5,64407.0,84.87,84.93,84.5,84.5,64407.0
2016-03-09 15:20:00,84.51,84.63,84.5,84.52,18917.0,84.51,84.63,84.5,84.52,18917.0
2016-03-09 15:25:00,84.61,84.65,84.46,84.55,23767.0,84.61,84.65,84.46,84.55,23767.0
2016-03-09 15:30:00,84.54,84.64,84.46,84.54,29150.0,84.54,84.64,84.46,84.54,29150.0
2016-03-09 15:35:00,84.53,84.66,84.4,84.47,44142.0,84.53,84.66,84.4,84.47,44142.0
2016-03-09 15:40:00,84.47,84.56,84.35,84.5,54274.0,84.47,84.56,84.35,84.5,54274.0
2016-03-09 15:45:00,84.51,84.59,84.4,84.57,46100.0,84.51,84.59,84.4,84.57,46100.0
2016-03-09 15:50:00,84.59,84.68,84.36,84.49,174777.0,84.59,84.68,84.36,84.49,174777.0
2016-03-09 15:55:00,84.48,84.63,84.42,84.62,147515.0,84.48,84.63,84.42,84.62,147515.0
2016-03-10 09:30:00,85.16,85.16,84.26,84.62,30208.0,85.16,85.16,84.26,84.62,30208.0
2016-03-10 09:35:00,84.65,84.75,83.75,84.13,44151.0,84.65,84.75,83.75,84.13,44151.0
2016-03-10 09:40:00,84.07,84.24,83.5,83.9,18321.0,84.07,84.24,83.5,83.9,18321.0
2016-03-10 09:45:00,84.0,84.5,83.81,84.2,23690.0,84.0,84.5,83.81,84.2,23690.0
2016-03-10 09:50:00,84.27,84.74,84.21,84.63,52136.0,84.27,84.74,84.21,84.63,52136.0
2016-03-10 09:55:00,84.55,84.71,84.38,84.67,32029.0,84.55,84.71,84.38,84.67,32029.0
2016-03-10 10:00:00,84.75,85.43,84.47,84.73,60083.0,84.75,85.43,84.47,84.73,60083.0
2016-03-10 10:05:00,84.76,85.41,84.6,85.16,22056.0,84.76,85.41,84.6,85.16,22056.0
2016-03-10 10:10:00,85.17,85.28,84.62,85.02,23506.0,85.17,85.28,84.62,85.02,23506.0
2016-03-10 10:15:00,84.97,85.28,84.83,84.89,14663.0,84.97,85.28,84.83,84.89,14663.0
2016-03-10 10:20:00,84.87,85.02,84.59,84.95,24398.0,84.87,85.02,84.59,84.95,24398.0
2016-03-10 10:25:00,85.01,85.16,84.47,84.61,30088.0,85.01,85.16,84.47,84.61,30088.0
2016-03-10 10:30:00,84.69,84.8,83.64,83.9,33292.0,84.69,84.8,83.64,83.9,33292.0
2016-03-10 10:35:00,84.0,84.3,83.7,84.01,41009.0,84.0,84.3,83.7,84.01,41009.0
2016-03-10 10:40:00,83.95,84.07,83.64,83.95,22479.0,83.95,84.07,83.64,83.95,22479.0
2016-03-10 10:45:00,83.95,84.0,83.59,83.64,23869.0,83.95,84.0,83.59,83.64,23869.0
2016-03-10 10:50:00,83.64,83.86,83.64,83.79,10167.0,83.64,83.86,83.64,83.79,10167.0
2016-03-10 10:55:00,83.68,83.71,83.2,83.24,17857.0,83.68,83.71,83.2,83.24,17857.0
2016-03-10 11:00:00,83.2,83.4,82.85,83.0,20008.0,83.2,83.4,82.85,83.0,20008.0
2016-03-10 11:05:00,82.97,83.04,82.61,82.7,41575.0,82.97,83.04,82.61,82.7,41575.0
2016-03-10 11:10:00,82.71,82.74,82.37,82.6,49130.0,82.71,82.74,82.37,82.6,49130.0
2016-03-10 11:15:00,82.71,82.85,82.41,82.42,47621.0,82.71,82.85,82.41,82.42,47621.0
2016-03-10 11:20:00,82.31,82.8,82.3,82.65,42670.0,82.31,82.8,82.3,82.65,42670.0
2016-03-10 11:25:00,82.62,82.66,82.31,82.58,16010.0,82.62,82.66,82.31,82.58,16010.0
2016-03-10 11:30:00,82.54,82.63,82.15,82.4,19504.0,82.54,82.63,82.15,82.4,19504.0
2016-03-10 11:35:00,82.34,82.65,82.18,82.47,13259.0,82.34,82.65,82.18,82.47,13259.0
2016-03-10 11:40:00,82.48,82.72,82.38,82.41,31661.0,82.48,82.72,82.38,82.41,31661.0
2016-03-10 11:45:00,82.31,82.45,82.19,82.37,14451.0,82.31,82.45,82.19,82.37,14451.0
2016-03-10 11:50:00,82.43,82.6,82.11,82.59,13755.0,82.43,82.6,82.11,82.59,13755.0
2016-03-10 11:55:00,82.66,82.76,82.42,82.63,17827.0,82.66,82.76,82.42,82.63,17827.0
2016-03-10 12:00:00,82.73,82.83,82.62,82.69,18417.0,82.73,82.83,82.62,82.69,18417.0
2016-03-10 12:05:00,82.76,82.76,82.45,82.53,9757.0,82.76,82.76,82.45,82.53,9757.0
2016-03-10 12:10:00,82.64,82.7,82.31,82.32,18148.0,82.64,82.7,82.31,82.32,18148.0
2016-03-10 12:15:00,82.36,82.46,82.06,82.28,12525.0,82.36,82.46,82.06,82.28,12525.0
2016-03-10 12:20:00,82.31,82.39,82.16,82.3,7951.0,82.31,82.39,82.16,82.3,7951.0
2016-03-10 12:25:00,82.4,82.5,82.27,82.3,6547.0,82.4,82.5,82.27,82.3,6547.0
2016-03-10 12:30:00,82.45,82.49,82.19,82.27,10027.0,82.45,82.49,82.19,82.27,10027.0
2016-03-10 12:35:00,82.24,82.26,81.58,81.7,26535.0,82.24,82.26,81.58,81.7,26535.0
2016-03-10 12:40:00,81.64,81.86,81.16,81.24,28300.0,81.64,81.86,81.16,81.24,28300.0
2016-03-10 12:45:00,81.39,81.93,81.33,81.79,18773.0,81.39,81.93,81.33,81.79,18773.0
2016-03-10 12:50:00,81.85,82.32,81.85,82.07,6950.0,81.85,82.32,81.85,82.07,6950.0
2016-03-10 12:55:00,81.99,82.15,81.72,81.88,18868.0,81.99,82.15,81.72,81.88,18868.0
2016-03-10 13:00:00,81.89,82.0,81.65,81.67,18421.0,81.89,82.0,81.65,81.67,18421.0
2016-03-10 13:05:00,81.73,82.09,81.68,82.09,10997.0,81.73,82.09,81.68,82.09,10997.0
2016-03-10 13:10:00,82.01,82.19,81.79,82.08,16796.0,82.01,82.19,81.79,82.08,16796.0
2016-03-10 13:15:00,82.09,82.2,81.57,81.86,9685.0,82.09,82.2,81.57,81.86,9685.0
2016-03-10 13:20:00,81.84,82.03,81.78,82.03,8948.0,81.84,82.03,81.78,82.03,8948.0
2016-03-10 13:25:00,82.06,82.34,82.06,82.27,16729.0,82.06,82.34,82.06,82.27,16729.0
2016-03-10 13:30:00,82.25,82.53,82.11,82.28,8952.0,82.25,82.53,82.11,82.28,8952.0
2016-03-10 13:35:00,82.33,82.33,82.03,82.23,6090.0,82.33,82.33,82.03,82.23,6090.0
2016-03-10 13:40:00,82.19,82.26,81.88,81.94,10350.0,82.19,82.26,81.88,81.94,10350.0
2016-03-10 13:45:00,82.04,82.16,81.92,81.97,8945.0,82.04,82.16,81.92,81.97,8945.0
2016-03-10 13:50:00,81.97,82.14,81.94,82.08,7756.0,81.97,82.14,81.94,82.08,7756.0
2016-03-10 13:55:00,82.04,82.11,81.84,81.85,9139.0,82.04,82.11,81.84,81.85,9139.0
2016-03-10 14:00:00,81.85,82.07,81.85,82.0,10925.0,81.85,82.07,81.85,82.0,10925.0
2016-03-10 14:05:00,81.94,81.99,81.35,81.51,36057.0,81.94,81.99,81.35,81.51,36057.0
2016-03-10 14:10:00,81.47,81.75,81.36,81.75,15326.0,81.47,81.75,81.36,81.75,15326.0
2016-03-10 14:15:00,81.73,81.93,81.63,81.71,39292.0,81.73,81.93,81.63,81.71,39292.0
2016-03-10 14:20:00,81.7,81.94,81.65,81.94,18943.0,81.7,81.94,81.65,81.94,18943.0
2016-03-10 14:25:00,81.92,81.92,81.45,81.76,37980.0,81.92,81.92,81.45,81.76,37980.0
2016-03-10 14:30:00,81.78,82.0,81.69,81.78,40456.0,81.78,82.0,81.69,81.78,40456.0
2016-03-10 14:35:00,81.81,81.91,81.77,81.85,30626.0,81.81,81.91,81.77,81.85,30626.0
2016-03-10 14:40:00,81.85,82.02,81.75,81.98,15843.0,81.85,82.02,81.75,81.98,15843.0
2016-03-10 14:45:00,81.92,82.04,81.91,81.96,32026.0,81.92,82.04,81.91,81.96,32026.0
2016-03-10 14:50:00,81.99,82.13,81.89,81.99,72766.0,81.99,82.13,81.89,81.99,72766.0
2016-03-10 14:55:00,81.95,82.19,81.91,82.0,28313.0,81.95,82.19,81.91,82.0,28313.0
2016-03-10 15:00:00,82.0,82.07,81.78,81.98,29810.0,82.0,82.07,81.78,81.98,29810.0
2016-03-10 15:05:00,81.98,82.08,81.93,81.98,13927.0,81.98,82.08,81.93,81.98,13927.0
2016-03-10 15:10:00,81.95,82.09,81.85,82.09,18559.0,81.95,82.09,81.85,82.09,18559.0
2016-03-10 15:15:00,82.21,82.26,82.1,82.17,46416.0,82.21,82.26,82.1,82.17,46416.0
2016-03-10 15:20:00,82.19,82.21,81.98,82.1,14209.0,82.19,82.21,81.98,82.1,14209.0
2016-03-10 15:25:00,82.1,82.79,82.09,82.64,19245.0,82.1,82.79,82.09,82.64,19245.0
2016-03-10 15:30:00,82.65,82.71,82.5,82.67,27302.0,82.65,82.71,82.5,82.67,27302.0
2016-03-10 15:35:00,82.64,82.66,82.24,82.36,24458.0,82.64,82.66,82.24,82.36,24458.0
2016-03-10 15:40:00,82.36,82.4,82.19,82.35,23378.0,82.36,82.4,82.19,82.35,23378.0
2016-03-10 15:45:00,82.33,82.37,82.21,82.21,36464.0,82.33,82.37,82.21,82.21,36464.0
2016-03-10 15:50:00,82.21,82.37,82.12,82.19,46668.0,82.21,82.37,82.12,82.19,46668.0
2016-03-10 15:55:00,82.22,82.28,82.03,82.28,100109.0,82.22,82.28,82.03,82.28,100109.0
2016-03-11 09:30:00,83.82,83.97,83.03,83.97,33446.0,83.82,83.97,83.03,83.97,33446.0
2016-03-11 09:35:00,83.76,83.93,83.47,83.5,15428.0,83.76,83.93,83.47,83.5,15428.0
2016-03-11 09:40:00,83.54,83.93,83.46,83.66,14641.0,83.54,83.93,83.46,83.66,14641.0
2016-03-11 09:45:00,83.72,83.87,83.51,83.7,12180.0,83.72,83.87,83.51,83.7,12180.0
2016-03-11 09:50:00,83.74,84.13,83.63,84.05,10325.0,83.74,84.13,83.63,84.05,10325.0
2016-03-11 09:55:00,84.09,84.09,83.77,83.92,4108.0,84.09,84.09,83.77,83.92,4108.0
2016-03-11 10:00:00,83.95,84.09,83.52,83.71,7714.0,83.95,84.09,83.52,83.71,7714.0
2016-03-11 10:05:00,83.63,83.89,83.35,83.89,11877.0,83.63,83.89,83.35,83.89,11877.0
2016-03-11 10:10:00,83.95,84.01,83.8,83.97,9460.0,83.95,84.01,83.8,83.97,9460.0
2016-03-11 10:15:00,83.96,84.06,83.86,83.88,10424.0,83.96,84.06,83.86,83.88,10424.0
2016-03-11 10:20:00,83.89,83.95,83.64,83.86,7660.0,83.89,83.95,83.64,83.86,7660.0
2016-03-11 10:25:00,83.89,84.02,83.84,84.02,7274.0,83.89,84.02,83.84,84.02,7274.0
2016-03-11 10:30:00,84.06,84.51,84.0,84.39,13694.0,84.06,84.51,84.0,84.39,13694.0
2016-03-11 10:35:00,84.4,84.68,84.34,84.64,7528.0,84.4,84.68,84.34,84.64,7528.0
2016-03-11 10:40:00,84.68,85.13,84.63,84.97,30125.0,84.68,85.13,84.63,84.97,30125.0
2016-03-11 10:45:00,85.03,85.05,84.87,84.87,15923.0,85.03,85.05,84.87,84.87,15923.0
2016-03-11 10:50:00,84.93,84.93,84.61,84.78,15250.0,84.93,84.93,84.61,84.78,15250.0
2016-03-11 10:55:00,84.75,84.78,84.6,84.7,6205.0,84.75,84.78,84.6,84.7,6205.0
2016-03-11 11:00:00,84.7,84.83,84.58,84.6,15698.0,84.7,84.83,84.58,84.6,15698.0
2016-03-11 11:05:00,84.59,84.74,84.57,84.7,18512.0,84.59,84.74,84.57,84.7,18512.0
2016-03-11 11:10:00,84.64,84.76,84.59,84.67,12269.0,84.64,84.76,84.59,84.67,12269.0
2016-03-11 11:15:00,84.7,85.07,84.66,85.0,15887.0,84.7,85.07,84.66,85.0,15887.0
2016-03-11 11:20:00,85.05,85.15,84.96,85.04,12610.0,85.05,85.15,84.96,85.04,12610.0
2016-03-11 11:25:00,85.05,85.19,85.03,85.14,26700.0,85.05,85.19,85.03,85.14,26700.0
2016-03-11 11:30:00,85.12,85.36,85.02,85.28,19912.0,85.12,85.36,85.02,85.28,19912.0
2016-03-11 11:35:00,85.31,85.62,85.23,85.62,20222.0,85.31,85.62,85.23,85.62,20222.0
2016-03-11 11:40:00,85.56,85.64,85.38,85.51,7655.0,85.56,85.64,85.38,85.51,7655.0
2016-03-11 11:45:00,85.55,85.62,85.48,85.62,8705.0,85.55,85.62,85.48,85.62,8705.0
2016-03-11 11:50:00,85.62,85.92,85.58,85.92,13000.0,85.62,85.92,85.58,85.92,13000.0
2016-03-11 11:55:00,85.96,86.09,85.92,86.04,43493.0,85.96,86.09,85.92,86.04,43493.0
2016-03-11 12:00:00,85.98,86.16,85.92,86.04,14362.0,85.98,86.16,85.92,86.04,14362.0
2016-03-11 12:05:00,86.08,86.16,85.95,85.95,14306.0,86.08,86.16,85.95,85.95,14306.0
2016-03-11 12:10:00,85.95,85.97,85.54,85.61,20487.0,85.95,85.97,85.54,85.61,20487.0
2016-03-11 12:15:00,85.58,85.67,85.51,85.53,20693.0,85.58,85.67,85.51,85.53,20693.0
2016-03-11 12:20:00,85.51,85.55,85.35,85.49,8285.0,85.51,85.55,85.35,85.49,8285.0
2016-03-11 12:25:00,85.5,85.59,85.47,85.47,10564.0,85.5,85.59,85.47,85.47,10564.0
2016-03-11 12:30:00,85.49,85.52,85.42,85.45,6801.0,85.49,85.52,85.42,85.45,6801.0
2016-03-11 12:35:00,85.43,85.52,85.39,85.43,10565.0,85.43,85.52,85.39,85.43,10565.0
2016-03-11 12:40:00,85.47,85.52,85.39,85.45,12288.0,85.47,85.52,85.39,85.45,12288.0
2016-03-11 12:45:00,85.42,85.49,85.36,85.42,8142.0,85.42,85.49,85.36,85.42,8142.0
2016-03-11 12:50:00,85.4,85.44,85.08,85.08,17746.0,85.4,85.44,85.08,85.08,17746.0
2016-03-11 12:55:00,85.08,85.22,85.0,85.22,10659.0,85.08,85.22,85.0,85.22,10659.0
2016-03-11 13:00:00,85.23,85.35,85.09,85.33,33699.0,85.23,85.35,85.09,85.33,33699.0
2016-03-11 13:05:00,85.23,85.24,84.96,84.96,10169.0,85.23,85.24,84.96,84.96,10169.0
2016-03-11 13:10:00,85.01,85.11,84.9,85.01,23836.0,85.01,85.11,84.9,85.01,23836.0
2016-03-11 13:15:00,84.97,85.02,84.87,84.98,10148.0,84.97,85.02,84.87,84.98,10148.0
2016-03-11 13:20:00,85.01,85.08,84.9,85.03,5650.0,85.01,85.08,84.9,85.03,5650.0
2016-03-11 13:25:00,85.04,85.1,85.0,85.06,18006.0,85.04,85.1,85.0,85.06,18006.0
2016-03-11 13:30:00,85.08,85.09,84.99,85.02,7232.0,85.08,85.09,84.99,85.02,7232.0
2016-03-11 13:35:00,85.04,85.1,85.02,85.04,12002.0,85.04,85.1,85.02,85.04,12002.0
2016-03-11 13:40:00,85.04,85.08,85.02,85.04,8900.0,85.04,85.08,85.02,85.04,8900.0
2016-03-11 13:45:00,85.03,85.21,85.0,85.13,16329.0,85.03,85.21,85.0,85.13,16329.0
2016-03-11 13:50:00,85.13,85.31,85.12,85.31,19935.0,85.13,85.31,85.12,85.31,19935.0
2016-03-11 13:55:00,85.31,85.31,85.16,85.25,23270.0,85.31,85.31,85.16,85.25,23270.0
2016-03-11 14:00:00,85.26,85.31,85.22,85.31,16102.0,85.26,85.31,85.22,85.31,16102.0
2016-03-11 14:05:00,85.33,85.69,85.33,85.69,16368.0,85.33,85.69,85.33,85.69,16368.0
2016-03-11 14:10:00,85.69,85.76,85.63,85.76,13063.0,85.69,85.76,85.63,85.76,13063.0
2016-03-11 14:15:00,85.76,85.9,85.7,85.86,15275.0,85.76,85.9,85.7,85.86,15275.0
2016-03-11 14:20:00,85.87,85.93,85.85,85.93,8635.0,85.87,85.93,85.85,85.93,8635.0
2016-03-11 14:25:00,85.97,86.02,85.84,85.85,24653.0,85.97,86.02,85.84,85.85,24653.0
2016-03-11 14:30:00,85.82,85.85,85.56,85.56,12109.0,85.82,85.85,85.56,85.56,12109.0
2016-03-11 14:35:00,85.57,85.63,85.5,85.59,8935.0,85.57,85.63,85.5,85.59,8935.0
2016-03-11 14:40:00,85.59,85.6,85.42,85.53,11001.0,85.59,85.6,85.42,85.53,11001.0
2016-03-11 14:45:00,85.53,85.7,85.52,85.66,13440.0,85.53,85.7,85.52,85.66,13440.0
2016-03-11 14:50:00,85.68,85.78,85.65,85.68,15466.0,85.68,85.78,85.65,85.68,15466.0
2016-03-11 14:55:00,85.66,85.68,85.56,85.68,12018.0,85.66,85.68,85.56,85.68,12018.0
2016-03-11 15:00:00,85.66,85.81,85.63,85.8,19069.0,85.66,85.81,85.63,85.8,19069.0
2016-03-11 15:05:00,85.78,85.98,85.78,85.97,57814.0,85.78,85.98,85.78,85.97,57814.0
2016-03-11 15:10:00,85.99,86.0,85.89,85.94,27082.0,85.99,86.0,85.89,85.94,27082.0
2016-03-11 15:15:00,85.95,85.97,85.81,85.81,15458.0,85.95,85.97,85.81,85.81,15458.0
2016-03-11 15:20:00,85.84,86.11,85.83,86.06,16949.0,85.84,86.11,85.83,86.06,16949.0
2016-03-11 15:25:00,86.07,86.11,86.01,86.04,11669.0,86.07,86.11,86.01,86.04,11669.0
2016-03-11 15:30:00,86.05,86.13,85.99,86.12,18159.0,86.05,86.13,85.99,86.12,18159.0
2016-03-11 15:35:00,86.11,86.18,86.08,86.17,15811.0,86.11,86.18,86.08,86.17,15811.0
2016-03-11 15:40:00,86.17,86.31,86.11,86.31,27698.0,86.17,86.31,86.11,86.31,27698.0
2016-03-11 15:45:00,86.31,86.31,86.15,86.18,33346.0,86.31,86.31,86.15,86.18,33346.0
2016-03-11 15:50:00,86.19,86.34,86.18,86.19,46389.0,86.19,86.34,86.18,86.19,46389.0
2016-03-11 15:55:00,86.18,86.32,86.07,86.24,101557.0,86.18,86.32,86.07,86.24,101557.0
2016-03-14 09:30:00,86.11,86.96,86.0,86.51,13369.0,86.11,86.96,86.0,86.51,13369.0
2016-03-14 09:35:00,86.68,86.92,86.14,86.66,10409.0,86.68,86.92,86.14,86.66,10409.0
2016-03-14 09:40:00,86.58,86.65,86.33,86.53,25711.0,86.58,86.65,86.33,86.53,25711.0
2016-03-14 09:45:00,86.52,86.62,86.13,86.42,33545.0,86.52,86.62,86.13,86.42,33545.0
2016-03-14 09:50:00,86.53,86.62,85.78,85.78,8307.0,86.53,86.62,85.78,85.78,8307.0
2016-03-14 09:55:00,85.91,86.35,84.74,85.19,27744.0,85.91,86.35,84.74,85.19,27744.0
2016-03-14 10:00:00,85.25,85.97,84.94,85.87,6967.0,85.25,85.97,84.94,85.87,6967.0
2016-03-14 10:05:00,85.96,86.3,85.68,86.3,6754.0,85.96,86.3,85.68,86.3,6754.0
2016-03-14 10:10:00,86.19,86.22,85.55,85.67,8207.0,86.19,86.22,85.55,85.67,8207.0
2016-03-14 10:15:00,85.91,86.0,85.67,85.67,8726.0,85.91,86.0,85.67,85.67,8726.0
2016-03-14 10:20:00,85.82,86.19,85.63,85.91,8400.0,85.82,86.19,85.63,85.91,8400.0
2016-03-14 10:25:00,85.95,86.33,85.92,86.33,7157.0,85.95,86.33,85.92,86.33,7157.0
2016-03-14 10:30:00,86.25,86.39,86.07,86.08,7855.0,86.25,86.39,86.07,86.08,7855.0
2016-03-14 10:35:00,86.19,86.4,86.11,86.11,4667.0,86.19,86.4,86.11,86.11,4667.0
2016-03-14 10:40:00,86.11,86.41,86.05,86.41,7351.0,86.11,86.41,86.05,86.41,7351.0
2016-03-14 10:45:00,86.33,86.34,86.0,86.05,7390.0,86.33,86.34,86.0,86.05,7390.0
2016-03-14 10:50:00,86.05,86.15,85.98,85.98,9601.0,86.05,86.15,85.98,85.98,9601.0
2016-03-14 10:55:00,85.98,86.26,85.93,86.26,14714.0,85.98,86.26,85.93,86.26,14714.0
2016-03-14 11:00:00,86.25,86.3,86.12,86.2,5800.0,86.25,86.3,86.12,86.2,5800.0
2016-03-14 11:05:00,86.23,86.24,86.06,86.08,8600.0,86.23,86.24,86.06,86.08,8600.0
2016-03-14 11:10:00,86.06,86.25,86.06,86.17,16841.0,86.06,86.25,86.06,86.17,16841.0
2016-03-14 11:15:00,86.15,86.24,86.09,86.19,9540.0,86.15,86.24,86.09,86.19,9540.0
2016-03-14 11:20:00,86.15,86.31,86.07,86.08,7736.0,86.15,86.31,86.07,86.08,7736.0
2016-03-14 11:25:00,86.15,86.16,85.82,85.82,37770.0,86.15,86.16,85.82,85.82,37770.0
2016-03-14 11:30:00,85.79,86.0,85.62,85.84,17410.0,85.79,86.0,85.62,85.84,17410.0
2016-03-14 11:35:00,85.83,86.01,85.78,85.96,34664.0,85.83,86.01,85.78,85.96,34664.0
2016-03-14 11:40:00,85.96,85.96,85.51,85.54,17476.0,85.96,85.96,85.51,85.54,17476.0
2016-03-14 11:45:00,85.48,85.55,85.22,85.22,13274.0,85.48,85.55,85.22,85.22,13274.0
2016-03-14 11:50:00,85.22,85.22,84.99,84.99,20260.0,85.22,85.22,84.99,84.99,20260.0
2016-03-14 11:55:00,84.99,85.02,84.63,84.75,21958.0,84.99,85.02,84.63,84.75,21958.0
2016-03-14 12:00:00,84.72,84.91,84.46,84.84,51367.0,84.72,84.91,84.46,84.84,51367.0
2016-03-14 12:05:00,84.84,84.95,84.6,84.61,25058.0,84.84,84.95,84.6,84.61,25058.0
2016-03-14 12:10:00,84.5,84.55,84.35,84.4,15053.0,84.5,84.55,84.35,84.4,15053.0
2016-03-14 12:15:00,84.44,84.46,84.25,84.35,22767.0,84.44,84.46,84.25,84.35,22767.0
2016-03-14 12:20:00,84.35,84.36,84.07,84.09,24463.0,84.35,84.36,84.07,84.09,24463.0
2016-03-14 12:25:00,84.1,84.2,83.98,84.13,35442.0,84.1,84.2,83.98,84.13,35442.0
2016-03-14 12:30:00,84.16,84.38,84.03,84.15,38500.0,84.16,84.38,84.03,84.15,38500.0
2016-03-14 12:35:00,84.2,84.3,84.04,84.04,10367.0,84.2,84.3,84.04,84.04,10367.0
2016-03-14 12:40:00,84.11,84.32,84.02,84.28,18812.0,84.11,84.32,84.02,84.28,18812.0
2016-03-14 12:45:00,84.25,84.48,84.17,84.44,11651.0,84.25,84.48,84.17,84.44,11651.0
2016-03-14 12:50:00,84.44,84.61,84.41,84.58,7223.0,84.44,84.61,84.41,84.58,7223.0
2016-03-14 12:55:00,84.6,84.94,84.58,84.88,8023.0,84.6,84.94,84.58,84.88,8023.0
2016-03-14 13:00:00,84.8,85.02,84.79,84.98,10202.0,84.8,85.02,84.79,84.98,10202.0
2016-03-14 13:05:00,85.06,85.33,84.93,85.33,10365.0,85.06,85.33,84.93,85.33,10365.0
2016-03-14 13:10:00,85.33,85.44,85.22,85.22,12722.0,85.33,85.44,85.22,85.22,12722.0
2016-03-14 13:15:00,85.22,85.22,85.01,85.08,7901.0,85.22,85.22,85.01,85.08,7901.0
2016-03-14 13:20:00,85.15,85.32,85.08,85.26,23253.0,85.15,85.32,85.08,85.26,23253.0
2016-03-14 13:25:00,85.28,85.47,85.2,85.38,34963.0,85.28,85.47,85.2,85.38,34963.0
2016-03-14 13:30:00,85.38,85.88,85.38,85.8,12220.0,85.38,85.88,85.38,85.8,12220.0
2016-03-14 13:35:00,85.82,85.93,85.75,85.82,13951.0,85.82,85.93,85.75,85.82,13951.0
2016-03-14 13:40:00,85.71,85.91,85.71,85.87,9215.0,85.71,85.91,85.71,85.87,9215.0
2016-03-14 13:45:00,85.91,85.95,85.77,85.84,13688.0,85.91,85.95,85.77,85.84,13688.0
2016-03-14 13:50:00,85.84,86.18,85.78,86.18,11236.0,85.84,86.18,85.78,86.18,11236.0
2016-03-14 13:55:00,86.22,86.37,86.08,86.15,8600.0,86.22,86.37,86.08,86.15,8600.0
2016-03-14 14:00:00,86.2,86.22,85.95,86.0,44213.0,86.2,86.22,85.95,86.0,44213.0
2016-03-14 14:05:00,85.97,85.97,85.65,85.67,6700.0,85.97,85.97,85.65,85.67,6700.0
2016-03-14 14:10:00,85.67,85.78,85.58,85.73,10969.0,85.67,85.78,85.58,85.73,10969.0
2016-03-14 14:15:00,85.73,85.89,85.69,85.87,12630.0,85.73,85.89,85.69,85.87,12630.0
2016-03-14 14:20:00,85.87,85.87,85.72,85.83,6923.0,85.87,85.87,85.72,85.83,6923.0
2016-03-14 14:25:00,85.85,85.89,85.67,85.83,13721.0,85.85,85.89,85.67,85.83,13721.0
2016-03-14 14:30:00,85.8,85.8,85.62,85.7,8069.0,85.8,85.8,85.62,85.7,8069.0
2016-03-14 14:35:00,85.72,85.74,85.61,85.63,6109.0,85.72,85.74,85.61,85.63,6109.0
2016-03-14 14:40:00,85.69,85.79,85.55,85.67,14942.0,85.69,85.79,85.55,85.67,14942.0
2016-03-14 14:45:00,85.71,85.84,85.6,85.75,9799.0,85.71,85.84,85.6,85.75,9799.0
2016-03-14 14:50:00,85.72,85.72,85.41,85.46,5641.0,85.72,85.72,85.41,85.46,5641.0
2016-03-14 14:55:00,85.43,85.65,85.4,85.64,11967.0,85.43,85.65,85.4,85.64,11967.0
2016-03-14 15:00:00,85.61,85.7,85.51,85.52,12786.0,85.61,85.7,85.51,85.52,12786.0
2016-03-14 15:05:00,85.52,85.55,85.42,85.53,14591.0,85.52,85.55,85.42,85.53,14591.0
2016-03-14 15:10:00,85.55,85.69,85.48,85.68,14697.0,85.55,85.69,85.48,85.68,14697.0
2016-03-14 15:15:00,85.64,85.67,85.47,85.55,12386.0,85.64,85.67,85.47,85.55,12386.0
2016-03-14 15:20:00,85.54,85.66,85.5,85.66,13946.0,85.54,85.66,85.5,85.66,13946.0
2016-03-14 15:25:00,85.66,86.03,85.61,85.82,14248.0,85.66,86.03,85.61,85.82,14248.0
2016-03-14 15:30:00,85.81,85.85,85.58,85.62,21536.0,85.81,85.85,85.58,85.62,21536.0
2016-03-14 15:35:00,85.61,85.68,85.46,85.61,20269.0,85.61,85.68,85.46,85.61,20269.0
2016-03-14 15:40:00,85.6,85.74,85.56,85.59,18031.0,85.6,85.74,85.56,85.59,18031.0
2016-03-14 15:45:00,85.59,85.76,85.56,85.6,19507.0,85.59,85.76,85.56,85.6,19507.0
2016-03-14 15:50:00,85.66,85.78,85.61,85.67,46192.0,85.66,85.78,85.61,85.67,46192.0
2016-03-14 15:55:00,85.66,85.9,85.54,85.59,105029.0,85.66,85.9,85.54,85.59,105029.0
2016-03-15 09:30:00,84.55,85.41,84.52,84.71,51084.0,84.55,85.41,84.52,84.71,51084.0
2016-03-15 09:35:00,84.7,84.7,83.94,84.16,46374.0,84.7,84.7,83.94,84.16,46374.0
2016-03-15 09:40:00,84.12,84.26,83.91,84.26,31040.0,84.12,84.26,83.91,84.26,31040.0
2016-03-15 09:45:00,84.12,84.36,83.91,84.35,44722.0,84.12,84.36,83.91,84.35,44722.0
2016-03-15 09:50:00,84.13,84.27,83.73,83.84,38820.0,84.13,84.27,83.73,83.84,38820.0
2016-03-15 09:55:00,83.94,84.0,83.46,83.9,78348.0,83.94,84.0,83.46,83.9,78348.0
2016-03-15 10:00:00,83.86,84.14,83.31,83.44,101880.0,83.86,84.14,83.31,83.44,101880.0
2016-03-15 10:05:00,83.41,83.56,82.94,83.09,104740.0,83.41,83.56,82.94,83.09,104740.0
2016-03-15 10:10:00,83.13,83.7,83.13,83.7,36996.0,83.13,83.7,83.13,83.7,36996.0
2016-03-15 10:15:00,83.68,83.76,83.09,83.37,37790.0,83.68,83.76,83.09,83.37,37790.0
2016-03-15 10:20:00,83.3,83.34,82.93,82.96,70228.0,83.3,83.34,82.93,82.96,70228.0
2016-03-15 10:25:00,82.94,83.06,82.5,83.05,93604.0,82.94,83.06,82.5,83.05,93604.0
2016-03-15 10:30:00,83.06,83.64,82.99,83.6,74986.0,83.06,83.64,82.99,83.6,74986.0
2016-03-15 10:35:00,83.6,84.14,83.6,83.9,65884.0,83.6,84.14,83.6,83.9,65884.0
2016-03-15 10:40:00,84.0,84.13,83.81,84.1,36668.0,84.0,84.13,83.81,84.1,36668.0
2016-03-15 10:45:00,83.95,84.13,83.53,83.53,26092.0,83.95,84.13,83.53,83.53,26092.0
2016-03-15 10:50:00,83.6,83.62,83.14,83.16,45914.0,83.6,83.62,83.14,83.16,45914.0
2016-03-15 10:55:00,83.16,83.33,83.08,83.24,40710.0,83.16,83.33,83.08,83.24,40710.0
2016-03-15 11:00:00,83.26,83.44,83.02,83.26,28996.0,83.26,83.44,83.02,83.26,28996.0
2016-03-15 11:05:00,83.26,83.45,83.15,83.41,109964.0,83.26,83.45,83.15,83.41,109964.0
2016-03-15 11:10:00,83.42,83.42,82.69,82.69,32480.0,83.42,83.42,82.69,82.69,32480.0
2016-03-15 11:15:00,82.73,82.92,82.59,82.78,23202.0,82.73,82.92,82.59,82.78,23202.0
2016-03-15 11:20:00,82.86,83.55,82.85,83.41,50368.0,82.86,83.55,82.85,83.41,50368.0
2016-03-15 11:25:00,83.42,83.47,83.09,83.19,20134.0,83.42,83.47,83.09,83.19,20134.0
2016-03-15 11:30:00,83.28,83.3,82.98,82.99,29450.0,83.28,83.3,82.98,82.99,29450.0
2016-03-15 11:35:00,83.0,83.36,82.95,83.32,43578.0,83.0,83.36,82.95,83.32,43578.0
2016-03-15 11:40:00,83.32,83.38,83.14,83.21,31464.0,83.32,83.38,83.14,83.21,31464.0
2016-03-15 11:45:00,83.31,83.36,83.1,83.2,16352.0,83.31,83.36,83.1,83.2,16352.0
2016-03-15 11:50:00,83.17,83.23,82.97,83.08,22256.0,83.17,83.23,82.97,83.08,22256.0
2016-03-15 11:55:00,83.13,83.27,83.0,83.25,43462.0,83.13,83.27,83.0,83.25,43462.0
2016-03-15 12:00:00,83.18,83.28,82.77,82.77,16236.0,83.18,83.28,82.77,82.77,16236.0
2016-03-15 12:05:00,82.72,82.81,82.64,82.81,8200.0,82.72,82.81,82.64,82.81,8200.0
2016-03-15 12:10:00,82.74,82.97,82.74,82.97,9400.0,82.74,82.97,82.74,82.97,9400.0
2016-03-15 12:15:00,82.93,83.0,82.77,82.85,10068.0,82.93,83.0,82.77,82.85,10068.0
2016-03-15 12:20:00,82.97,83.1,82.91,83.0,24672.0,82.97,83.1,82.91,83.0,24672.0
2016-03-15 12:25:00,83.04,83.05,82.79,83.01,15672.0,83.04,83.05,82.79,83.01,15672.0
2016-03-15 12:30:00,82.94,83.05,82.85,82.93,19550.0,82.94,83.05,82.85,82.93,19550.0
2016-03-15 12:35:00,82.96,83.1,82.88,82.97,16066.0,82.96,83.1,82.88,82.97,16066.0
2016-03-15 12:40:00,82.9,83.01,82.81,82.98,14012.0,82.9,83.01,82.81,82.98,14012.0
2016-03-15 12:45:00,83.0,83.11,82.79,83.11,34186.0,83.0,83.11,82.79,83.11,34186.0
2016-03-15 12:50:00,83.11,83.11,82.77,82.77,13890.0,83.11,83.11,82.77,82.77,13890.0
2016-03-15 12:55:00,82.79,83.1,82.79,82.86,7200.0,82.79,83.1,82.79,82.86,7200.0
2016-03-15 13:00:00,82.85,82.9,82.77,82.82,24322.0,82.85,82.9,82.77,82.82,24322.0
2016-03-15 13:05:00,82.78,83.02,82.75,82.76,33996.0,82.78,83.02,82.75,82.76,33996.0
2016-03-15 13:10:00,82.76,82.98,82.75,82.85,14000.0,82.76,82.98,82.75,82.85,14000.0
2016-03-15 13:15:00,82.88,82.98,82.81,82.96,7414.0,82.88,82.98,82.81,82.96,7414.0
2016-03-15 13:20:00,82.97,83.01,82.9,82.92,6400.0,82.97,83.01,82.9,82.92,6400.0
2016-03-15 13:25:00,82.93,83.19,82.93,83.13,6732.0,82.93,83.19,82.93,83.13,6732.0
2016-03-15 13:30:00,83.18,83.34,83.18,83.2,11510.0,83.18,83.34,83.18,83.2,11510.0
2016-03-15 13:35:00,83.23,83.56,83.23,83.53,14172.0,83.23,83.56,83.23,83.53,14172.0
2016-03-15 13:40:00,83.56,83.56,83.36,83.4,9114.0,83.56,83.56,83.36,83.4,9114.0
2016-03-15 13:45:00,83.42,83.44,83.12,83.12,7200.0,83.42,83.44,83.12,83.12,7200.0
2016-03-15 13:50:00,83.1,83.13,82.96,83.03,10888.0,83.1,83.13,82.96,83.03,10888.0
2016-03-15 13:55:00,83.03,83.06,82.79,82.84,14302.0,83.03,83.06,82.79,82.84,14302.0
2016-03-15 14:00:00,82.87,82.98,82.85,82.87,12860.0,82.87,82.98,82.85,82.87,12860.0
2016-03-15 14:05:00,82.85,83.12,82.85,82.94,28422.0,82.85,83.12,82.85,82.94,28422.0
2016-03-15 14:10:00,82.93,83.16,82.85,83.1,21828.0,82.93,83.16,82.85,83.1,21828.0
2016-03-15 14:15:00,83.12,83.23,83.01,83.01,20656.0,83.12,83.23,83.01,83.01,20656.0
2016-03-15 14:20:00,83.0,83.05,82.81,82.92,20970.0,83.0,83.05,82.81,82.92,20970.0
2016-03-15 14:25:00,82.91,82.97,82.82,82.97,25016.0,82.91,82.97,82.82,82.97,25016.0
2016-03-15 14:30:00,82.93,82.99,82.77,82.88,14874.0,82.93,82.99,82.77,82.88,14874.0
2016-03-15 14:35:00,82.87,82.87,82.62,82.66,22614.0,82.87,82.87,82.62,82.66,22614.0
2016-03-15 14:40:00,82.66,82.66,82.5,82.65,34484.0,82.66,82.66,82.5,82.65,34484.0
2016-03-15 14:45:00,82.6,82.6,82.37,82.41,38100.0,82.6,82.6,82.37,82.41,38100.0
2016-03-15 14:50:00,82.39,82.6,82.33,82.53,32670.0,82.39,82.6,82.33,82.53,32670.0
2016-03-15 14:55:00,82.55,82.58,82.39,82.52,27400.0,82.55,82.58,82.39,82.52,27400.0
2016-03-15 15:00:00,82.55,82.64,82.49,82.54,38770.0,82.55,82.64,82.49,82.54,38770.0
2016-03-15 15:05:00,82.51,82.54,82.25,82.35,35690.0,82.51,82.54,82.25,82.35,35690.0
2016-03-15 15:10:00,82.33,82.51,82.29,82.51,24750.0,82.33,82.51,82.29,82.51,24750.0
2016-03-15 15:15:00,82.52,83.02,82.52,82.96,37522.0,82.52,83.02,82.52,82.96,37522.0
2016-03-15 15:20:00,82.96,82.99,82.65,82.65,33400.0,82.96,82.99,82.65,82.65,33400.0
2016-03-15 15:25:00,82.67,82.84,82.59,82.78,31602.0,82.67,82.84,82.59,82.78,31602.0
2016-03-15 15:30:00,82.77,82.79,82.64,82.73,20800.0,82.77,82.79,82.64,82.73,20800.0
2016-03-15 15:35:00,82.69,82.72,82.61,82.66,48160.0,82.69,82.72,82.61,82.66,48160.0
2016-03-15 15:40:00,82.65,82.78,82.64,82.76,31168.0,82.65,82.78,82.64,82.76,31168.0
2016-03-15 15:45:00,82.73,82.75,82.67,82.68,34624.0,82.73,82.75,82.67,82.68,34624.0
2016-03-15 15:50:00,82.66,82.73,82.53,82.64,97650.0,82.66,82.73,82.53,82.64,97650.0
2016-03-15 15:55:00,82.65,82.97,82.61,82.83,181558.0,82.65,82.97,82.61,82.83,181558.0
2016-03-16 09:30:00,82.06,82.28,81.75,82.0,31675.0,82.06,82.28,81.75,82.0,31675.0
2016-03-16 09:35:00,81.94,83.32,81.94,83.23,7733.0,81.94,83.32,81.94,83.23,7733.0
2016-03-16 09:40:00,83.06,83.34,82.47,82.65,10644.0,83.06,83.34,82.47,82.65,10644.0
2016-03-16 09:45:00,82.75,82.86,82.43,82.59,7770.0,82.75,82.86,82.43,82.59,7770.0
2016-03-16 09:50:00,82.7,83.32,82.67,82.84,13452.0,82.7,83.32,82.67,82.84,13452.0
2016-03-16 09:55:00,82.77,82.77,82.14,82.2,10371.0,82.77,82.77,82.14,82.2,10371.0
2016-03-16 10:00:00,82.14,83.03,82.14,82.9,28003.0,82.14,83.03,82.14,82.9,28003.0
2016-03-16 10:05:00,82.88,83.1,82.84,83.09,20830.0,82.88,83.1,82.84,83.09,20830.0
2016-03-16 10:10:00,83.06,83.16,82.89,83.0,20476.0,83.06,83.16,82.89,83.0,20476.0
2016-03-16 10:15:00,82.93,83.01,82.81,82.84,6822.0,82.93,83.01,82.81,82.84,6822.0
2016-03-16 10:20:00,82.82,82.89,82.08,82.25,29511.0,82.82,82.89,82.08,82.25,29511.0
2016-03-16 10:25:00,82.28,82.37,81.84,81.91,18200.0,82.28,82.37,81.84,81.91,18200.0
2016-03-16 10:30:00,81.97,82.37,81.95,81.95,18007.0,81.97,82.37,81.95,81.95,18007.0
2016-03-16 10:35:00,81.94,82.43,81.93,82.28,19849.0,81.94,82.43,81.93,82.28,19849.0
2016-03-16 10:40:00,82.24,82.3,82.02,82.15,100811.0,82.24,82.3,82.02,82.15,100811.0
2016-03-16 10:45:00,82.11,82.11,81.56,81.56,13465.0,82.11,82.11,81.56,81.56,13465.0
2016-03-16 10:50:00,81.54,81.61,81.08,81.12,38440.0,81.54,81.61,81.08,81.12,38440.0
2016-03-16 10:55:00,81.12,81.47,81.12,81.42,15964.0,81.12,81.47,81.12,81.42,15964.0
2016-03-16 11:00:00,81.46,81.47,80.91,80.95,37524.0,81.46,81.47,80.91,80.95,37524.0
2016-03-16 11:05:00,80.92,81.1,80.84,80.97,20618.0,80.92,81.1,80.84,80.97,20618.0
2016-03-16 11:10:00,80.96,80.98,80.61,80.61,14262.0,80.96,80.98,80.61,80.61,14262.0
2016-03-16 11:15:00,80.66,80.73,80.25,80.37,46273.0,80.66,80.73,80.25,80.37,46273.0
2016-03-16 11:20:00,80.31,80.44,80.05,80.16,20440.0,80.31,80.44,80.05,80.16,20440.0
2016-03-16 11:25:00,80.14,80.31,80.0,80.21,42200.0,80.14,80.31,80.0,80.21,42200.0
2016-03-16 11:30:00,80.19,80.3,80.03,80.05,28190.0,80.19,80.3,80.03,80.05,28190.0
2016-03-16 11:35:00,80.05,80.23,80.0,80.06,68723.0,80.05,80.23,80.0,80.06,68723.0
2016-03-16 11:40:00,80.1,80.25,80.0,80.12,24416.0,80.1,80.25,80.0,80.12,24416.0
2016-03-16 11:45:00,80.13,80.25,79.97,80.01,13792.0,80.13,80.25,79.97,80.01,13792.0
2016-03-16 11:50:00,79.96,80.14,79.94,80.04,20396.0,79.96,80.14,79.94,80.04,20396.0
2016-03-16 11:55:00,79.91,80.1,79.9,79.96,17918.0,79.91,80.1,79.9,79.96,17918.0
2016-03-16 12:00:00,79.95,80.34,79.91,80.25,22282.0,79.95,80.34,79.91,80.25,22282.0
2016-03-16 12:05:00,80.2,80.25,79.61,79.64,32104.0,80.2,80.25,79.61,79.64,32104.0
2016-03-16 12:10:00,79.7,79.81,79.62,79.69,15025.0,79.7,79.81,79.62,79.69,15025.0
2016-03-16 12:15:00,79.65,79.71,79.41,79.71,11000.0,79.65,79.71,79.41,79.71,11000.0
2016-03-16 12:20:00,79.71,79.81,79.66,79.72,8131.0,79.71,79.81,79.66,79.72,8131.0
2016-03-16 12:25:00,79.74,79.94,79.74,79.87,7835.0,79.74,79.94,79.74,79.87,7835.0
2016-03-16 12:30:00,79.88,79.9,79.59,79.67,9903.0,79.88,79.9,79.59,79.67,9903.0
2016-03-16 12:35:00,79.64,79.64,79.27,79.27,9327.0,79.64,79.64,79.27,79.27,9327.0
2016-03-16 12:40:00,79.27,79.64,79.27,79.49,12603.0,79.27,79.64,79.27,79.49,12603.0
2016-03-16 12:45:00,79.43,79.59,79.17,79.17,11849.0,79.43,79.59,79.17,79.17,11849.0
2016-03-16 12:50:00,79.26,79.33,78.83,79.0,23164.0,79.26,79.33,78.83,79.0,23164.0
2016-03-16 12:55:00,78.96,79.12,78.65,78.65,30775.0,78.96,79.12,78.65,78.65,30775.0
2016-03-16 13:00:00,78.68,79.02,78.53,78.78,44033.0,78.68,79.02,78.53,78.78,44033.0
2016-03-16 13:05:00,78.73,78.75,78.54,78.55,21287.0,78.73,78.75,78.54,78.55,21287.0
2016-03-16 13:10:00,78.59,78.65,78.4,78.47,18484.0,78.59,78.65,78.4,78.47,18484.0
2016-03-16 13:15:00,78.41,78.54,78.32,78.47,16757.0,78.41,78.54,78.32,78.47,16757.0
2016-03-16 13:20:00,78.47,78.47,78.08,78.08,47781.0,78.47,78.47,78.08,78.08,47781.0
2016-03-16 13:25:00,78.08,78.17,77.85,78.12,58582.0,78.08,78.17,77.85,78.12,58582.0
2016-03-16 13:30:00,78.14,78.22,77.86,78.0,40411.0,78.14,78.22,77.86,78.0,40411.0
2016-03-16 13:35:00,78.06,78.48,77.89,78.02,60168.0,78.06,78.48,77.89,78.02,60168.0
2016-03-16 13:40:00,78.03,78.12,77.83,77.84,22172.0,78.03,78.12,77.83,77.84,22172.0
2016-03-16 13:45:00,77.86,77.98,77.66,77.82,27940.0,77.86,77.98,77.66,77.82,27940.0
2016-03-16 13:50:00,77.75,78.3,77.7,78.17,21679.0,77.75,78.3,77.7,78.17,21679.0
2016-03-16 13:55:00,78.17,78.64,78.15,78.45,28750.0,78.17,78.64,78.15,78.45,28750.0
2016-03-16 14:00:00,78.52,78.92,78.39,78.52,43977.0,78.52,78.92,78.39,78.52,43977.0
2016-03-16 14:05:00,78.52,78.58,77.92,78.08,41602.0,78.52,78.58,77.92,78.08,41602.0
2016-03-16 14:10:00,78.06,78.13,77.53,77.56,28746.0,78.06,78.13,77.53,77.56,28746.0
2016-03-16 14:15:00,77.56,77.79,77.53,77.7,24654.0,77.56,77.79,77.53,77.7,24654.0
2016-03-16 14:20:00,77.72,77.96,77.51,77.87,25378.0,77.72,77.96,77.51,77.87,25378.0
2016-03-16 14:25:00,77.91,78.69,77.9,78.6,31863.0,77.91,78.69,77.9,78.6,31863.0
2016-03-16 14:30:00,78.66,78.8,78.36,78.67,50342.0,78.66,78.8,78.36,78.67,50342.0
2016-03-16 14:35:00,78.66,78.78,78.54,78.78,44299.0,78.66,78.78,78.54,78.78,44299.0
2016-03-16 14:40:00,78.79,78.94,78.69,78.92,22890.0,78.79,78.94,78.69,78.92,22890.0
2016-03-16 14:45:00,78.88,79.06,78.6,78.73,28837.0,78.88,79.06,78.6,78.73,28837.0
2016-03-16 14:50:00,78.72,78.91,78.68,78.87,13610.0,78.72,78.91,78.68,78.87,13610.0
2016-03-16 14:55:00,78.85,78.91,78.5,78.5,24306.0,78.85,78.91,78.5,78.5,24306.0
2016-03-16 15:00:00,78.49,78.82,78.49,78.75,23563.0,78.49,78.82,78.49,78.75,23563.0
2016-03-16 15:05:00,78.77,78.81,78.64,78.77,23575.0,78.77,78.81,78.64,78.77,23575.0
2016-03-16 15:10:00,78.74,78.95,78.66,78.94,39559.0,78.74,78.95,78.66,78.94,39559.0
2016-03-16 15:15:00,78.93,79.27,78.91,79.1,62223.0,78.93,79.27,78.91,79.1,62223.0
2016-03-16 15:20:00,79.12,79.23,79.04,79.15,53661.0,79.12,79.23,79.04,79.15,53661.0
2016-03-16 15:25:00,79.15,79.2,79.06,79.14,101270.0,79.15,79.2,79.06,79.14,101270.0
2016-03-16 15:30:00,79.14,79.27,79.01,79.12,44759.0,79.14,79.27,79.01,79.12,44759.0
2016-03-16 15:35:00,79.1,79.22,79.0,79.18,76142.0,79.1,79.22,79.0,79.18,76142.0
2016-03-16 15:40:00,79.2,79.2,79.01,79.08,49804.0,79.2,79.2,79.01,79.08,49804.0
2016-03-16 15:45:00,79.08,79.17,78.81,79.14,52533.0,79.08,79.17,78.81,79.14,52533.0
2016-03-16 15:50:00,79.14,79.22,79.06,79.15,71165.0,79.14,79.22,79.06,79.15,71165.0
2016-03-16 15:55:00,79.15,79.36,79.12,79.29,121818.0,79.15,79.36,79.12,79.29,121818.0
2016-03-17 09:30:00,79.33,80.09,78.72,80.0,27170.0,79.33,80.09,78.72,80.0,27170.0
2016-03-17 09:35:00,80.07,80.07,79.04,79.27,16173.0,80.07,80.07,79.04,79.27,16173.0
2016-03-17 09:40:00,79.1,79.19,77.91,78.05,23938.0,79.1,79.19,77.91,78.05,23938.0
2016-03-17 09:45:00,78.0,78.27,77.78,77.87,12555.0,78.0,78.27,77.78,77.87,12555.0
2016-03-17 09:50:00,77.86,78.16,77.51,77.59,22936.0,77.86,78.16,77.51,77.59,22936.0
2016-03-17 09:55:00,77.77,77.77,77.08,77.38,28939.0,77.77,77.77,77.08,77.38,28939.0
2016-03-17 10:00:00,77.31,77.38,76.54,76.77,48342.0,77.31,77.38,76.54,76.77,48342.0
2016-03-17 10:05:00,76.66,77.04,76.46,76.58,21666.0,76.66,77.04,76.46,76.58,21666.0
2016-03-17 10:10:00,76.57,76.57,75.9,76.28,22207.0,76.57,76.57,75.9,76.28,22207.0
2016-03-17 10:15:00,76.37,76.48,76.08,76.25,15253.0,76.37,76.48,76.08,76.25,15253.0
2016-03-17 10:20:00,76.2,76.51,75.96,76.33,28941.0,76.2,76.51,75.96,76.33,28941.0
2016-03-17 10:25:00,76.31,77.14,76.21,76.85,102819.0,76.31,77.14,76.21,76.85,102819.0
2016-03-17 10:30:00,76.85,77.02,76.45,76.53,22811.0,76.85,77.02,76.45,76.53,22811.0
2016-03-17 10:35:00,76.51,76.73,76.46,76.59,17416.0,76.51,76.73,76.46,76.59,17416.0
2016-03-17 10:40:00,76.6,77.03,76.59,76.64,23521.0,76.6,77.03,76.59,76.64,23521.0
2016-03-17 10:45:00,76.6,76.83,76.48,76.64,50992.0,76.6,76.83,76.48,76.64,50992.0
2016-03-17 10:50:00,76.63,77.09,76.59,76.87,55595.0,76.63,77.09,76.59,76.87,55595.0
2016-03-17 10:55:00,76.84,77.33,76.81,77.25,34278.0,76.84,77.33,76.81,77.25,34278.0
2016-03-17 11:00:00,77.29,77.29,76.77,76.8,33251.0,77.29,77.29,76.77,76.8,33251.0
2016-03-17 11:05:00,76.82,76.85,76.55,76.56,98933.0,76.82,76.85,76.55,76.56,98933.0
2016-03-17 11:10:00,76.6,76.72,76.32,76.66,19536.0,76.6,76.72,76.32,76.66,19536.0
2016-03-17 11:15:00,76.78,77.01,76.7,76.94,9143.0,76.78,77.01,76.7,76.94,9143.0
2016-03-17 11:20:00,76.88,77.05,76.66,77.05,9800.0,76.88,77.05,76.66,77.05,9800.0
2016-03-17 11:25:00,77.02,77.34,76.55,76.72,19411.0,77.02,77.34,76.55,76.72,19411.0
2016-03-17 11:30:00,76.72,76.87,76.64,76.76,6627.0,76.72,76.87,76.64,76.76,6627.0
2016-03-17 11:35:00,76.76,76.83,76.69,76.72,9871.0,76.76,76.83,76.69,76.72,9871.0
2016-03-17 11:40:00,76.71,76.73,76.41,76.55,6697.0,76.71,76.73,76.41,76.55,6697.0
2016-03-17 11:45:00,76.57,76.96,76.46,76.93,11121.0,76.57,76.96,76.46,76.93,11121.0
2016-03-17 11:50:00,76.93,77.06,76.64,76.82,6407.0,76.93,77.06,76.64,76.82,6407.0
2016-03-17 11:55:00,76.76,76.9,76.71,76.71,3665.0,76.76,76.9,76.71,76.71,3665.0
2016-03-17 12:00:00,76.8,77.08,76.69,77.03,9035.0,76.8,77.08,76.69,77.03,9035.0
2016-03-17 12:05:00,76.99,77.02,76.82,76.86,7755.0,76.99,77.02,76.82,76.86,7755.0
2016-03-17 12:10:00,76.86,76.86,76.55,76.75,9052.0,76.86,76.86,76.55,76.75,9052.0
2016-03-17 12:15:00,76.71,76.81,76.64,76.79,7238.0,76.71,76.81,76.64,76.79,7238.0
2016-03-17 12:20:00,76.83,77.22,76.82,77.17,9013.0,76.83,77.22,76.82,77.17,9013.0
2016-03-17 12:25:00,77.2,77.26,76.96,77.2,7300.0,77.2,77.26,76.96,77.2,7300.0
2016-03-17 12:30:00,77.26,77.46,77.17,77.32,10578.0,77.26,77.46,77.17,77.32,10578.0
2016-03-17 12:35:00,77.32,77.48,77.23,77.35,9300.0,77.32,77.48,77.23,77.35,9300.0
2016-03-17 12:40:00,77.42,77.42,77.15,77.32,7976.0,77.42,77.42,77.15,77.32,7976.0
2016-03-17 12:45:00,77.32,77.32,77.13,77.17,21503.0,77.32,77.32,77.13,77.17,21503.0
2016-03-17 12:50:00,77.11,77.27,77.02,77.26,19323.0,77.11,77.27,77.02,77.26,19323.0
2016-03-17 12:55:00,77.29,77.87,77.29,77.77,41088.0,77.29,77.87,77.29,77.77,41088.0
2016-03-17 13:00:00,77.78,77.99,77.78,77.98,17825.0,77.78,77.99,77.78,77.98,17825.0
2016-03-17 13:05:00,77.91,77.91,77.79,77.87,25001.0,77.91,77.91,77.79,77.87,25001.0
2016-03-17 13:10:00,77.88,77.93,77.67,77.79,26408.0,77.88,77.93,77.67,77.79,26408.0
2016-03-17 13:15:00,77.85,78.11,77.79,78.05,28907.0,77.85,78.11,77.79,78.05,28907.0
2016-03-17 13:20:00,78.08,78.09,77.91,77.99,12093.0,78.08,78.09,77.91,77.99,12093.0
2016-03-17 13:25:00,77.99,78.5,77.99,78.43,21156.0,77.99,78.5,77.99,78.43,21156.0
2016-03-17 13:30:00,78.41,78.46,78.32,78.41,14003.0,78.41,78.46,78.32,78.41,14003.0
2016-03-17 13:35:00,78.46,78.55,78.24,78.45,22296.0,78.46,78.55,78.24,78.45,22296.0
2016-03-17 13:40:00,78.36,78.44,78.1,78.2,63558.0,78.36,78.44,78.1,78.2,63558.0
2016-03-17 13:45:00,78.21,78.22,77.91,77.91,9421.0,78.21,78.22,77.91,77.91,9421.0
2016-03-17 13:50:00,77.93,78.12,77.89,78.04,29121.0,77.93,78.12,77.89,78.04,29121.0
2016-03-17 13:55:00,78.04,78.51,77.96,78.46,36736.0,78.04,78.51,77.96,78.46,36736.0
2016-03-17 14:00:00,78.39,78.64,78.39,78.58,74740.0,78.39,78.64,78.39,78.58,74740.0
2016-03-17 14:05:00,78.62,78.96,78.58,78.95,59244.0,78.62,78.96,78.58,78.95,59244.0
2016-03-17 14:10:00,78.95,79.04,78.78,79.04,42609.0,78.95,79.04,78.78,79.04,42609.0
2016-03-17 14:15:00,79.04,79.92,78.99,79.78,29414.0,79.04,79.92,78.99,79.78,29414.0
2016-03-17 14:20:00,79.75,79.75,79.15,79.21,40620.0,79.75,79.75,79.15,79.21,40620.0
2016-03-17 14:25:00,79.19,79.19,78.85,78.87,12593.0,79.19,79.19,78.85,78.87,12593.0
2016-03-17 14:30:00,78.82,79.26,78.77,79.26,24633.0,78.82,79.26,78.77,79.26,24633.0
2016-03-17 14:35:00,79.29,79.32,78.84,78.84,20786.0,79.29,79.32,78.84,78.84,20786.0
2016-03-17 14:40:00,78.97,79.29,78.94,79.1,9804.0,78.97,79.29,78.94,79.1,9804.0
2016-03-17 14:45:00,79.07,79.09,78.88,79.04,12741.0,79.07,79.09,78.88,79.04,12741.0
2016-03-17 14:50:00,79.04,79.21,79.0,79.15,13853.0,79.04,79.21,79.0,79.15,13853.0
2016-03-17 14:55:00,79.1,79.15,78.98,78.99,19554.0,79.1,79.15,78.98,78.99,19554.0
2016-03-17 15:00:00,78.98,79.24,78.98,79.24,23329.0,78.98,79.24,78.98,79.24,23329.0
2016-03-17 15:05:00,79.24,79.3,79.17,79.26,16222.0,79.24,79.3,79.17,79.26,16222.0
2016-03-17 15:10:00,79.28,79.28,79.02,79.02,19268.0,79.28,79.28,79.02,79.02,19268.0
2016-03-17 15:15:00,79.11,79.28,78.98,79.03,29456.0,79.11,79.28,78.98,79.03,29456.0
2016-03-17 15:20:00,79.02,79.33,79.02,79.25,14286.0,79.02,79.33,79.02,79.25,14286.0
2016-03-17 15:25:00,79.25,79.5,79.16,79.47,16402.0,79.25,79.5,79.16,79.47,16402.0
2016-03-17 15:30:00,79.47,79.54,79.35,79.38,24409.0,79.47,79.54,79.35,79.38,24409.0
2016-03-17 15:35:00,79.38,79.38,79.29,79.36,34333.0,79.38,79.38,79.29,79.36,34333.0
2016-03-17 15:40:00,79.37,79.38,79.13,79.26,26864.0,79.37,79.38,79.13,79.26,26864.0
2016-03-17 15:45:00,79.23,79.24,79.03,79.08,20246.0,79.23,79.24,79.03,79.08,20246.0
2016-03-17 15:50:00,79.06,79.36,79.02,79.35,100633.0,79.06,79.36,79.02,79.35,100633.0
2016-03-17 15:55:00,79.32,79.39,79.19,79.21,160538.0,79.32,79.39,79.19,79.21,160538.0
2016-03-18 09:30:00,79.74,80.25,79.5,80.24,380125.0,79.74,80.25,79.5,80.24,380125.0
2016-03-18 09:35:00,80.06,80.86,80.0,80.3,31017.0,80.06,80.86,80.0,80.3,31017.0
2016-03-18 09:40:00,80.3,80.3,79.69,79.82,28785.0,80.3,80.3,79.69,79.82,28785.0
2016-03-18 09:45:00,79.76,79.92,79.48,79.52,16450.0,79.76,79.92,79.48,79.52,16450.0
2016-03-18 09:50:00,79.66,79.68,78.96,78.96,7541.0,79.66,79.68,78.96,78.96,7541.0
2016-03-18 09:55:00,78.83,78.88,78.47,78.56,17175.0,78.83,78.88,78.47,78.56,17175.0
2016-03-18 10:00:00,78.55,78.86,78.48,78.75,21620.0,78.55,78.86,78.48,78.75,21620.0
2016-03-18 10:05:00,78.69,79.03,78.69,78.96,9020.0,78.69,79.03,78.69,78.96,9020.0
2016-03-18 10:10:00,78.99,79.59,78.98,79.52,18608.0,78.99,79.59,78.98,79.52,18608.0
2016-03-18 10:15:00,79.48,79.93,79.08,79.08,68361.0,79.48,79.93,79.08,79.08,68361.0
2016-03-18 10:20:00,79.02,79.24,78.88,79.02,6740.0,79.02,79.24,78.88,79.02,6740.0
2016-03-18 10:25:00,79.0,79.15,78.94,78.97,15820.0,79.0,79.15,78.94,78.97,15820.0
2016-03-18 10:30:00,78.94,79.31,78.94,79.17,20417.0,78.94,79.31,78.94,79.17,20417.0
2016-03-18 10:35:00,79.2,79.24,78.8,78.95,17181.0,79.2,79.24,78.8,78.95,17181.0
2016-03-18 10:40:00,79.0,79.22,78.92,79.22,13343.0,79.0,79.22,78.92,79.22,13343.0
2016-03-18 10:45:00,79.27,79.51,79.25,79.42,14280.0,79.27,79.51,79.25,79.42,14280.0
2016-03-18 10:50:00,79.45,79.75,79.38,79.75,5210.0,79.45,79.75,79.38,79.75,5210.0
2016-03-18 10:55:00,79.73,80.1,79.5,79.5,20606.0,79.73,80.1,79.5,79.5,20606.0
2016-03-18 11:00:00,79.6,80.14,79.56,80.14,13975.0,79.6,80.14,79.56,80.14,13975.0
2016-03-18 11:05:00,80.29,80.33,80.13,80.13,16712.0,80.29,80.33,80.13,80.13,16712.0
2016-03-18 11:10:00,80.15,80.24,80.04,80.04,6271.0,80.15,80.24,80.04,80.04,6271.0
2016-03-18 11:15:00,80.03,80.52,79.98,80.49,26036.0,80.03,80.52,79.98,80.49,26036.0
2016-03-18 11:20:00,80.55,80.66,80.53,80.62,17606.0,80.55,80.66,80.53,80.62,17606.0
2016-03-18 11:25:00,80.6,80.66,80.36,80.44,8892.0,80.6,80.66,80.36,80.44,8892.0
2016-03-18 11:30:00,80.37,80.74,80.33,80.71,13350.0,80.37,80.74,80.33,80.71,13350.0
2016-03-18 11:35:00,80.63,80.83,80.62,80.83,6609.0,80.63,80.83,80.62,80.83,6609.0
2016-03-18 11:40:00,80.81,81.0,80.68,81.0,14627.0,80.81,81.0,80.68,81.0,14627.0
2016-03-18 11:45:00,81.0,81.34,80.98,81.3,10854.0,81.0,81.34,80.98,81.3,10854.0
2016-03-18 11:50:00,81.33,81.73,81.25,81.41,18965.0,81.33,81.73,81.25,81.41,18965.0
2016-03-18 11:55:00,81.47,81.69,81.36,81.69,11591.0,81.47,81.69,81.36,81.69,11591.0
2016-03-18 12:00:00,81.72,82.34,81.69,82.29,22513.0,81.72,82.34,81.69,82.29,22513.0
2016-03-18 12:05:00,82.34,82.51,81.98,81.98,28281.0,82.34,82.51,81.98,81.98,28281.0
2016-03-18 12:10:00,81.97,82.34,81.95,82.3,23412.0,81.97,82.34,81.95,82.3,23412.0
2016-03-18 12:15:00,82.29,82.94,82.27,82.93,75338.0,82.29,82.94,82.27,82.93,75338.0
2016-03-18 12:20:00,82.92,83.08,82.87,82.99,54385.0,82.92,83.08,82.87,82.99,54385.0
2016-03-18 12:25:00,83.0,83.14,82.87,82.94,23472.0,83.0,83.14,82.87,82.94,23472.0
2016-03-18 12:30:00,82.91,83.04,82.8,82.91,75899.0,82.91,83.04,82.8,82.91,75899.0
2016-03-18 12:35:00,82.92,83.09,82.83,82.89,38089.0,82.92,83.09,82.83,82.89,38089.0
2016-03-18 12:40:00,82.86,83.01,82.41,82.46,33947.0,82.86,83.01,82.41,82.46,33947.0
2016-03-18 12:45:00,82.45,82.91,82.39,82.9,23210.0,82.45,82.91,82.39,82.9,23210.0
2016-03-18 12:50:00,82.86,83.08,82.77,82.77,12726.0,82.86,83.08,82.77,82.77,12726.0
2016-03-18 12:55:00,82.73,82.89,82.69,82.88,6424.0,82.73,82.89,82.69,82.88,6424.0
2016-03-18 13:00:00,82.9,83.0,82.62,82.86,6416.0,82.9,83.0,82.62,82.86,6416.0
2016-03-18 13:05:00,82.87,82.87,82.69,82.7,2900.0,82.87,82.87,82.69,82.7,2900.0
2016-03-18 13:10:00,82.7,82.79,82.48,82.48,22125.0,82.7,82.79,82.48,82.48,22125.0
2016-03-18 13:15:00,82.52,82.52,82.0,82.01,6895.0,82.52,82.52,82.0,82.01,6895.0
2016-03-18 13:20:00,82.05,82.38,82.05,82.38,8761.0,82.05,82.38,82.05,82.38,8761.0
2016-03-18 13:25:00,82.47,82.5,82.19,82.34,8045.0,82.47,82.5,82.19,82.34,8045.0
2016-03-18 13:30:00,82.35,82.4,82.07,82.21,20734.0,82.35,82.4,82.07,82.21,20734.0
2016-03-18 13:35:00,82.22,82.22,81.97,82.07,24898.0,82.22,82.22,81.97,82.07,24898.0
2016-03-18 13:40:00,82.05,82.4,82.05,82.2,15241.0,82.05,82.4,82.05,82.2,15241.0
2016-03-18 13:45:00,82.18,82.54,82.18,82.29,18186.0,82.18,82.54,82.18,82.29,18186.0
2016-03-18 13:50:00,82.33,82.48,82.25,82.39,18550.0,82.33,82.48,82.25,82.39,18550.0
2016-03-18 13:55:00,82.43,82.5,82.22,82.5,7036.0,82.43,82.5,82.22,82.5,7036.0
2016-03-18 14:00:00,82.51,82.62,82.48,82.51,13026.0,82.51,82.62,82.48,82.51,13026.0
2016-03-18 14:05:00,82.51,82.63,82.37,82.37,9171.0,82.51,82.63,82.37,82.37,9171.0
2016-03-18 14:10:00,82.42,82.56,82.36,82.36,6000.0,82.42,82.56,82.36,82.36,6000.0
2016-03-18 14:15:00,82.33,82.35,82.2,82.27,6668.0,82.33,82.35,82.2,82.27,6668.0
2016-03-18 14:20:00,82.3,82.37,82.17,82.27,16304.0,82.3,82.37,82.17,82.27,16304.0
2016-03-18 14:25:00,82.26,82.26,82.03,82.11,6827.0,82.26,82.26,82.03,82.11,6827.0
2016-03-18 14:30:00,82.13,82.26,82.09,82.23,7990.0,82.13,82.26,82.09,82.23,7990.0
2016-03-18 14:35:00,82.2,82.29,82.11,82.28,9275.0,82.2,82.29,82.11,82.28,9275.0
2016-03-18 14:40:00,82.3,82.3,82.08,82.24,12381.0,82.3,82.3,82.08,82.24,12381.0
2016-03-18 14:45:00,82.24,82.29,82.12,82.13,7360.0,82.24,82.29,82.12,82.13,7360.0
2016-03-18 14:50:00,82.19,82.23,82.09,82.19,10720.0,82.19,82.23,82.09,82.19,10720.0
2016-03-18 14:55:00,82.15,82.24,82.1,82.21,8269.0,82.15,82.24,82.1,82.21,8269.0
2016-03-18 15:00:00,82.14,82.28,82.11,82.14,48245.0,82.14,82.28,82.11,82.14,48245.0
2016-03-18 15:05:00,82.16,82.33,82.11,82.24,14199.0,82.16,82.33,82.11,82.24,14199.0
2016-03-18 15:10:00,82.24,82.45,82.24,82.45,14994.0,82.24,82.45,82.24,82.45,14994.0
2016-03-18 15:15:00,82.46,82.53,82.33,82.44,20103.0,82.46,82.53,82.33,82.44,20103.0
2016-03-18 15:20:00,82.39,82.54,82.32,82.4,19130.0,82.39,82.54,82.32,82.4,19130.0
2016-03-18 15:25:00,82.39,82.4,82.22,82.27,13450.0,82.39,82.4,82.22,82.27,13450.0
2016-03-18 15:30:00,82.3,82.3,82.05,82.19,24865.0,82.3,82.3,82.05,82.19,24865.0
2016-03-18 15:35:00,82.16,82.3,82.15,82.25,12266.0,82.16,82.3,82.15,82.25,12266.0
2016-03-18 15:40:00,82.29,82.33,82.04,82.15,23173.0,82.29,82.33,82.04,82.15,23173.0
2016-03-18 15:45:00,82.16,82.27,82.11,82.25,39208.0,82.16,82.27,82.11,82.25,39208.0
2016-03-18 15:50:00,82.33,82.53,82.23,82.5,78769.0,82.33,82.53,82.23,82.5,78769.0
2016-03-18 15:55:00,82.5,82.7,82.32,82.52,150961.0,82.5,82.7,82.32,82.52,150961.0
2016-03-21 09:30:00,82.01,82.29,81.52,82.29,12905.0,82.01,82.29,81.52,82.29,12905.0
2016-03-21 09:35:00,82.5,83.35,82.49,83.14,17435.0,82.5,83.35,82.49,83.14,17435.0
2016-03-21 09:40:00,83.33,83.87,83.14,83.87,12157.0,83.33,83.87,83.14,83.87,12157.0
2016-03-21 09:45:00,83.91,83.91,83.06,83.56,19412.0,83.91,83.91,83.06,83.56,19412.0
2016-03-21 09:50:00,83.56,83.95,83.41,83.49,11547.0,83.56,83.95,83.41,83.49,11547.0
2016-03-21 09:55:00,83.49,84.18,83.34,83.92,26721.0,83.49,84.18,83.34,83.92,26721.0
2016-03-21 10:00:00,83.88,83.88,83.34,83.34,12185.0,83.88,83.88,83.34,83.34,12185.0
2016-03-21 10:05:00,83.25,83.25,82.92,82.93,12766.0,83.25,83.25,82.92,82.93,12766.0
2016-03-21 10:10:00,82.88,83.39,82.73,83.01,6484.0,82.88,83.39,82.73,83.01,6484.0
2016-03-21 10:15:00,82.97,83.48,82.97,83.26,4744.0,82.97,83.48,82.97,83.26,4744.0
2016-03-21 10:20:00,83.36,83.87,83.3,83.69,10447.0,83.36,83.87,83.3,83.69,10447.0
2016-03-21 10:25:00,83.71,84.12,83.57,83.57,31146.0,83.71,84.12,83.57,83.57,31146.0
2016-03-21 10:30:00,83.54,84.03,83.24,83.73,29746.0,83.54,84.03,83.24,83.73,29746.0
2016-03-21 10:35:00,83.74,83.88,83.41,83.88,8714.0,83.74,83.88,83.41,83.88,8714.0
2016-03-21 10:40:00,83.88,84.11,83.83,83.87,11584.0,83.88,84.11,83.83,83.87,11584.0
2016-03-21 10:45:00,83.9,84.23,83.52,84.23,8357.0,83.9,84.23,83.52,84.23,8357.0
2016-03-21 10:50:00,84.22,84.34,84.07,84.13,29498.0,84.22,84.34,84.07,84.13,29498.0
2016-03-21 10:55:00,84.11,84.13,83.74,83.94,17537.0,84.11,84.13,83.74,83.94,17537.0
2016-03-21 11:00:00,83.87,84.0,83.63,83.78,9039.0,83.87,84.0,83.63,83.78,9039.0
2016-03-21 11:05:00,83.73,83.8,83.57,83.75,29749.0,83.73,83.8,83.57,83.75,29749.0
2016-03-21 11:10:00,83.69,83.74,83.42,83.63,10705.0,83.69,83.74,83.42,83.63,10705.0
2016-03-21 11:15:00,83.56,83.86,83.55,83.8,19154.0,83.56,83.86,83.55,83.8,19154.0
2016-03-21 11:20:00,83.77,84.29,83.75,84.17,16158.0,83.77,84.29,83.75,84.17,16158.0
2016-03-21 11:25:00,84.24,84.32,84.13,84.29,9700.0,84.24,84.32,84.13,84.29,9700.0
2016-03-21 11:30:00,84.3,84.45,84.21,84.32,8134.0,84.3,84.45,84.21,84.32,8134.0
2016-03-21 11:35:00,84.28,84.53,84.05,84.51,11981.0,84.28,84.53,84.05,84.51,11981.0
2016-03-21 11:40:00,84.55,84.55,83.99,84.11,18198.0,84.55,84.55,83.99,84.11,18198.0
2016-03-21 11:45:00,84.2,84.3,83.97,84.0,9597.0,84.2,84.3,83.97,84.0,9597.0
2016-03-21 11:50:00,84.09,84.22,84.0,84.12,5480.0,84.09,84.22,84.0,84.12,5480.0
2016-03-21 11:55:00,84.21,84.44,84.08,84.33,7735.0,84.21,84.44,84.08,84.33,7735.0
2016-03-21 12:00:00,84.33,84.35,83.96,84.05,9495.0,84.33,84.35,83.96,84.05,9495.0
2016-03-21 12:05:00,83.94,84.02,83.72,83.83,10539.0,83.94,84.02,83.72,83.83,10539.0
2016-03-21 12:10:00,83.82,84.04,83.81,84.0,8689.0,83.82,84.04,83.81,84.0,8689.0
2016-03-21 12:15:00,83.95,84.04,83.77,83.78,7100.0,83.95,84.04,83.77,83.78,7100.0
2016-03-21 12:20:00,83.75,83.84,83.64,83.64,3450.0,83.75,83.84,83.64,83.64,3450.0
2016-03-21 12:25:00,83.67,83.7,83.54,83.68,4513.0,83.67,83.7,83.54,83.68,4513.0
2016-03-21 12:30:00,83.79,83.82,83.68,83.82,3900.0,83.79,83.82,83.68,83.82,3900.0
2016-03-21 12:35:00,83.82,83.98,83.77,83.89,6626.0,83.82,83.98,83.77,83.89,6626.0
2016-03-21 12:40:00,83.88,83.91,83.63,83.82,4406.0,83.88,83.91,83.63,83.82,4406.0
2016-03-21 12:45:00,83.78,83.95,83.74,83.88,4057.0,83.78,83.95,83.74,83.88,4057.0
2016-03-21 12:50:00,83.95,83.99,83.73,83.75,4355.0,83.95,83.99,83.73,83.75,4355.0
2016-03-21 12:55:00,83.75,84.07,83.75,84.03,5150.0,83.75,84.07,83.75,84.03,5150.0
2016-03-21 13:00:00,83.99,84.08,83.8,84.08,15094.0,83.99,84.08,83.8,84.08,15094.0
2016-03-21 13:05:00,84.09,84.1,83.91,84.07,5506.0,84.09,84.1,83.91,84.07,5506.0
2016-03-21 13:10:00,84.1,84.31,84.07,84.31,8545.0,84.1,84.31,84.07,84.31,8545.0
2016-03-21 13:15:00,84.25,84.75,84.06,84.22,84632.0,84.25,84.75,84.06,84.22,84632.0
2016-03-21 13:20:00,84.16,84.21,84.08,84.21,8902.0,84.16,84.21,84.08,84.21,8902.0
2016-03-21 13:25:00,84.21,84.5,84.11,84.5,8661.0,84.21,84.5,84.11,84.5,8661.0
2016-03-21 13:30:00,84.49,84.59,84.38,84.46,14599.0,84.49,84.59,84.38,84.46,14599.0
2016-03-21 13:35:00,84.44,84.53,84.32,84.52,5065.0,84.44,84.53,84.32,84.52,5065.0
2016-03-21 13:40:00,84.47,84.64,84.4,84.59,9264.0,84.47,84.64,84.4,84.59,9264.0
2016-03-21 13:45:00,84.46,84.61,84.36,84.48,11073.0,84.46,84.61,84.36,84.48,11073.0
2016-03-21 13:50:00,84.43,84.55,84.38,84.48,3487.0,84.43,84.55,84.38,84.48,3487.0
2016-03-21 13:55:00,84.45,84.59,84.34,84.45,5600.0,84.45,84.59,84.34,84.45,5600.0
2016-03-21 14:00:00,84.48,84.57,84.24,84.42,13710.0,84.48,84.57,84.24,84.42,13710.0
2016-03-21 14:05:00,84.42,84.46,84.25,84.41,9700.0,84.42,84.46,84.25,84.41,9700.0
2016-03-21 14:10:00,84.36,84.46,84.25,84.25,3242.0,84.36,84.46,84.25,84.25,3242.0
2016-03-21 14:15:00,84.27,84.68,84.27,84.59,12383.0,84.27,84.68,84.27,84.59,12383.0
2016-03-21 14:20:00,84.6,84.72,84.53,84.69,9103.0,84.6,84.72,84.53,84.69,9103.0
2016-03-21 14:25:00,84.7,84.7,84.49,84.56,6854.0,84.7,84.7,84.49,84.56,6854.0
2016-03-21 14:30:00,84.55,84.74,84.46,84.47,7867.0,84.55,84.74,84.46,84.47,7867.0
2016-03-21 14:35:00,84.48,84.56,84.29,84.55,8679.0,84.48,84.56,84.29,84.55,8679.0
2016-03-21 14:40:00,84.56,84.61,84.33,84.36,5323.0,84.56,84.61,84.33,84.36,5323.0
2016-03-21 14:45:00,84.31,84.43,84.19,84.26,9841.0,84.31,84.43,84.19,84.26,9841.0
2016-03-21 14:50:00,84.23,84.31,84.13,84.27,5555.0,84.23,84.31,84.13,84.27,5555.0
2016-03-21 14:55:00,84.28,84.42,84.28,84.3,11767.0,84.28,84.42,84.28,84.3,11767.0
2016-03-21 15:00:00,84.28,84.31,84.09,84.1,25646.0,84.28,84.31,84.09,84.1,25646.0
2016-03-21 15:05:00,84.1,84.21,84.03,84.18,52029.0,84.1,84.21,84.03,84.18,52029.0
2016-03-21 15:10:00,84.14,84.18,83.89,83.99,11426.0,84.14,84.18,83.89,83.99,11426.0
2016-03-21 15:15:00,83.98,84.03,83.74,83.8,11497.0,83.98,84.03,83.74,83.8,11497.0
2016-03-21 15:20:00,83.77,83.9,83.66,83.82,17028.0,83.77,83.9,83.66,83.82,17028.0
2016-03-21 15:25:00,83.84,83.97,83.76,83.91,20299.0,83.84,83.97,83.76,83.91,20299.0
2016-03-21 15:30:00,83.9,83.9,83.7,83.82,22637.0,83.9,83.9,83.7,83.82,22637.0
2016-03-21 15:35:00,83.84,83.89,83.75,83.8,25667.0,83.84,83.89,83.75,83.8,25667.0
2016-03-21 15:40:00,83.82,84.02,83.76,83.83,21431.0,83.82,84.02,83.76,83.83,21431.0
2016-03-21 15:45:00,83.82,83.94,83.77,83.85,26391.0,83.82,83.94,83.77,83.85,26391.0
2016-03-21 15:50:00,83.87,84.08,83.81,83.9,50969.0,83.87,84.08,83.81,83.9,50969.0
2016-03-21 15:55:00,83.9,84.08,83.89,84.02,93659.0,83.9,84.08,83.89,84.02,93659.0
2016-03-22 09:30:00,83.65,84.64,83.31,84.64,15760.0,83.65,84.64,83.31,84.64,15760.0
2016-03-22 09:35:00,84.75,84.95,84.48,84.64,12894.0,84.75,84.95,84.48,84.64,12894.0
2016-03-22 09:40:00,84.63,85.18,84.19,85.17,12513.0,84.63,85.18,84.19,85.17,12513.0
2016-03-22 09:45:00,85.03,85.29,84.65,84.78,10137.0,85.03,85.29,84.65,84.78,10137.0
2016-03-22 09:50:00,84.88,84.91,84.32,84.85,13026.0,84.88,84.91,84.32,84.85,13026.0
2016-03-22 09:55:00,84.88,85.0,84.61,84.68,37013.0,84.88,85.0,84.61,84.68,37013.0
2016-03-22 10:00:00,84.73,84.81,84.51,84.72,12500.0,84.73,84.81,84.51,84.72,12500.0
2016-03-22 10:05:00,84.66,84.83,84.52,84.56,31785.0,84.66,84.83,84.52,84.56,31785.0
2016-03-22 10:10:00,84.74,84.86,84.57,84.57,8799.0,84.74,84.86,84.57,84.57,8799.0
2016-03-22 10:15:00,84.57,84.93,84.46,84.69,12820.0,84.57,84.93,84.46,84.69,12820.0
2016-03-22 10:20:00,84.73,84.9,84.62,84.66,18363.0,84.73,84.9,84.62,84.66,18363.0
2016-03-22 10:25:00,84.66,84.97,84.53,84.92,24183.0,84.66,84.97,84.53,84.92,24183.0
2016-03-22 10:30:00,84.97,85.05,84.7,84.96,7259.0,84.97,85.05,84.7,84.96,7259.0
2016-03-22 10:35:00,84.92,85.37,84.92,85.29,15521.0,84.92,85.37,84.92,85.29,15521.0
2016-03-22 10:40:00,85.32,85.73,85.26,85.6,43719.0,85.32,85.73,85.26,85.6,43719.0
2016-03-22 10:45:00,85.6,85.85,85.28,85.28,19866.0,85.6,85.85,85.28,85.28,19866.0
2016-03-22 10:50:00,85.23,85.52,85.08,85.32,8906.0,85.23,85.52,85.08,85.32,8906.0
2016-03-22 10:55:00,85.33,85.76,85.33,85.64,9540.0,85.33,85.76,85.33,85.64,9540.0
2016-03-22 11:00:00,85.64,85.85,85.53,85.75,15666.0,85.64,85.85,85.53,85.75,15666.0
2016-03-22 11:05:00,85.73,85.87,85.68,85.69,11726.0,85.73,85.87,85.68,85.69,11726.0
2016-03-22 11:10:00,85.68,86.2,85.67,86.2,20680.0,85.68,86.2,85.67,86.2,20680.0
2016-03-22 11:15:00,86.24,86.72,86.17,86.64,19781.0,86.24,86.72,86.17,86.64,19781.0
2016-03-22 11:20:00,86.62,86.79,86.46,86.53,12306.0,86.62,86.79,86.46,86.53,12306.0
2016-03-22 11:25:00,86.48,86.56,86.19,86.48,23480.0,86.48,86.56,86.19,86.48,23480.0
2016-03-22 11:30:00,86.5,86.6,86.34,86.39,12285.0,86.5,86.6,86.34,86.39,12285.0
2016-03-22 11:35:00,86.39,86.47,86.29,86.31,7750.0,86.39,86.47,86.29,86.31,7750.0
2016-03-22 11:40:00,86.31,86.49,86.24,86.42,13706.0,86.31,86.49,86.24,86.42,13706.0
2016-03-22 11:45:00,86.46,86.57,86.25,86.26,7368.0,86.46,86.57,86.25,86.26,7368.0
2016-03-22 11:50:00,86.27,86.35,85.96,85.97,5740.0,86.27,86.35,85.96,85.97,5740.0
2016-03-22 11:55:00,85.91,85.91,85.45,85.71,19978.0,85.91,85.91,85.45,85.71,19978.0
2016-03-22 12:00:00,85.69,85.73,85.48,85.61,9787.0,85.69,85.73,85.48,85.61,9787.0
2016-03-22 12:05:00,85.67,86.16,85.67,86.0,6408.0,85.67,86.16,85.67,86.0,6408.0
2016-03-22 12:10:00,85.98,86.11,85.67,85.72,5602.0,85.98,86.11,85.67,85.72,5602.0
2016-03-22 12:15:00,85.68,85.87,85.62,85.62,3300.0,85.68,85.87,85.62,85.62,3300.0
2016-03-22 12:20:00,85.63,85.89,85.56,85.66,6037.0,85.63,85.89,85.56,85.66,6037.0
2016-03-22 12:25:00,85.66,85.75,85.55,85.75,14193.0,85.66,85.75,85.55,85.75,14193.0
2016-03-22 12:30:00,85.79,85.81,85.7,85.76,3083.0,85.79,85.81,85.7,85.76,3083.0
2016-03-22 12:35:00,85.76,85.76,85.45,85.51,5025.0,85.76,85.76,85.45,85.51,5025.0
2016-03-22 12:40:00,85.56,85.86,85.51,85.72,8363.0,85.56,85.86,85.51,85.72,8363.0
2016-03-22 12:45:00,85.72,85.96,85.72,85.92,4358.0,85.72,85.96,85.72,85.92,4358.0
2016-03-22 12:50:00,85.96,86.13,85.89,85.9,6800.0,85.96,86.13,85.89,85.9,6800.0
2016-03-22 12:55:00,86.02,86.22,86.01,86.04,3815.0,86.02,86.22,86.01,86.04,3815.0
2016-03-22 13:00:00,86.08,86.1,85.77,85.83,12112.0,86.08,86.1,85.77,85.83,12112.0
2016-03-22 13:05:00,85.89,86.12,85.89,85.94,5800.0,85.89,86.12,85.89,85.94,5800.0
2016-03-22 13:10:00,85.89,86.01,85.81,85.95,6481.0,85.89,86.01,85.81,85.95,6481.0
2016-03-22 13:15:00,85.93,86.27,85.91,86.27,4500.0,85.93,86.27,85.91,86.27,4500.0
2016-03-22 13:20:00,86.3,86.43,86.21,86.4,7400.0,86.3,86.43,86.21,86.4,7400.0
2016-03-22 13:25:00,86.45,86.51,86.39,86.51,7843.0,86.45,86.51,86.39,86.51,7843.0
2016-03-22 13:30:00,86.5,86.74,86.44,86.66,10930.0,86.5,86.74,86.44,86.66,10930.0
2016-03-22 13:35:00,86.63,86.79,86.52,86.67,16050.0,86.63,86.79,86.52,86.67,16050.0
2016-03-22 13:40:00,86.61,86.7,86.54,86.68,13202.0,86.61,86.7,86.54,86.68,13202.0
2016-03-22 13:45:00,86.71,86.72,86.53,86.67,15540.0,86.71,86.72,86.53,86.67,15540.0
2016-03-22 13:50:00,86.67,86.69,86.54,86.6,41127.0,86.67,86.69,86.54,86.6,41127.0
2016-03-22 13:55:00,86.64,86.71,86.33,86.33,13272.0,86.64,86.71,86.33,86.33,13272.0
2016-03-22 14:00:00,86.37,86.62,86.31,86.54,32146.0,86.37,86.62,86.31,86.54,32146.0
2016-03-22 14:05:00,86.63,86.67,86.39,86.47,13841.0,86.63,86.67,86.39,86.47,13841.0
2016-03-22 14:10:00,86.52,86.58,86.44,86.51,5722.0,86.52,86.58,86.44,86.51,5722.0
2016-03-22 14:15:00,86.48,86.59,86.41,86.56,9857.0,86.48,86.59,86.41,86.56,9857.0
2016-03-22 14:20:00,86.57,86.58,86.48,86.51,15801.0,86.57,86.58,86.48,86.51,15801.0
2016-03-22 14:25:00,86.54,86.8,86.48,86.73,15054.0,86.54,86.8,86.48,86.73,15054.0
2016-03-22 14:30:00,86.76,86.84,86.67,86.78,9046.0,86.76,86.84,86.67,86.78,9046.0
2016-03-22 14:35:00,86.76,86.88,86.66,86.82,13593.0,86.76,86.88,86.66,86.82,13593.0
2016-03-22 14:40:00,86.82,86.91,86.64,86.64,10685.0,86.82,86.91,86.64,86.64,10685.0
2016-03-22 14:45:00,86.68,86.72,86.57,86.67,31928.0,86.68,86.72,86.57,86.67,31928.0
2016-03-22 14:50:00,86.69,86.84,86.57,86.68,9800.0,86.69,86.84,86.57,86.68,9800.0
2016-03-22 14:55:00,86.69,86.73,86.56,86.58,18700.0,86.69,86.73,86.56,86.58,18700.0
2016-03-22 15:00:00,86.45,86.56,86.38,86.38,8600.0,86.45,86.56,86.38,86.38,8600.0
2016-03-22 15:05:00,86.46,86.55,86.35,86.43,39923.0,86.46,86.55,86.35,86.43,39923.0
2016-03-22 15:10:00,86.39,86.57,86.39,86.54,14607.0,86.39,86.57,86.39,86.54,14607.0
2016-03-22 15:15:00,86.52,86.59,86.37,86.42,18225.0,86.52,86.59,86.37,86.42,18225.0
2016-03-22 15:20:00,86.45,86.6,86.42,86.48,13594.0,86.45,86.6,86.42,86.48,13594.0
2016-03-22 15:25:00,86.5,86.6,86.39,86.52,27404.0,86.5,86.6,86.39,86.52,27404.0
2016-03-22 15:30:00,86.54,86.62,86.43,86.47,27185.0,86.54,86.62,86.43,86.47,27185.0
2016-03-22 15:35:00,86.46,86.62,86.4,86.49,39794.0,86.46,86.62,86.4,86.49,39794.0
2016-03-22 15:40:00,86.49,86.63,86.41,86.42,54846.0,86.49,86.63,86.41,86.42,54846.0
2016-03-22 15:45:00,86.4,86.77,86.37,86.65,51642.0,86.4,86.77,86.37,86.65,51642.0
2016-03-22 15:50:00,86.61,86.68,86.54,86.64,59069.0,86.61,86.68,86.54,86.64,59069.0
2016-03-22 15:55:00,86.64,86.84,86.63,86.78,118151.0,86.64,86.84,86.63,86.78,118151.0
2016-03-23 09:30:00,86.0,86.0,84.74,85.22,35332.0,86.0,86.0,84.74,85.22,35332.0
2016-03-23 09:35:00,85.2,85.77,84.96,85.58,31964.0,85.2,85.77,84.96,85.58,31964.0
2016-03-23 09:40:00,85.48,85.5,84.68,84.72,33801.0,85.48,85.5,84.68,84.72,33801.0
2016-03-23 09:45:00,84.8,85.19,84.28,84.28,14530.0,84.8,85.19,84.28,84.28,14530.0
2016-03-23 09:50:00,84.28,84.93,84.04,84.53,20188.0,84.28,84.93,84.04,84.53,20188.0
2016-03-23 09:55:00,84.68,84.97,84.34,84.73,8963.0,84.68,84.97,84.34,84.73,8963.0
2016-03-23 10:00:00,84.66,84.66,83.65,83.66,22170.0,84.66,84.66,83.65,83.66,22170.0
2016-03-23 10:05:00,83.78,83.93,83.17,83.22,13415.0,83.78,83.93,83.17,83.22,13415.0
2016-03-23 10:10:00,83.24,83.53,83.11,83.3,39455.0,83.24,83.53,83.11,83.3,39455.0
2016-03-23 10:15:00,83.25,83.35,82.92,83.13,23881.0,83.25,83.35,82.92,83.13,23881.0
2016-03-23 10:20:00,83.18,83.6,83.18,83.42,13815.0,83.18,83.6,83.18,83.42,13815.0
2016-03-23 10:25:00,83.37,83.48,83.13,83.36,28200.0,83.37,83.48,83.13,83.36,28200.0
2016-03-23 10:30:00,83.38,83.51,82.58,82.71,26353.0,83.38,83.51,82.58,82.71,26353.0
2016-03-23 10:35:00,82.7,82.7,82.46,82.59,13335.0,82.7,82.7,82.46,82.59,13335.0
2016-03-23 10:40:00,82.6,82.68,82.4,82.47,22558.0,82.6,82.68,82.4,82.47,22558.0
2016-03-23 10:45:00,82.41,82.72,82.4,82.56,17260.0,82.41,82.72,82.4,82.56,17260.0
2016-03-23 10:50:00,82.6,82.62,82.1,82.36,16085.0,82.6,82.62,82.1,82.36,16085.0
2016-03-23 10:55:00,82.36,82.62,82.24,82.55,23493.0,82.36,82.62,82.24,82.55,23493.0
2016-03-23 11:00:00,82.59,82.73,82.06,82.07,15080.0,82.59,82.73,82.06,82.07,15080.0
2016-03-23 11:05:00,82.16,82.48,82.1,82.48,13340.0,82.16,82.48,82.1,82.48,13340.0
2016-03-23 11:10:00,82.49,82.49,81.94,81.96,29108.0,82.49,82.49,81.94,81.96,29108.0
2016-03-23 11:15:00,81.92,82.04,81.43,81.52,22904.0,81.92,82.04,81.43,81.52,22904.0
2016-03-23 11:20:00,81.52,81.86,81.52,81.62,30297.0,81.52,81.86,81.52,81.62,30297.0
2016-03-23 11:25:00,81.55,81.88,81.55,81.66,14212.0,81.55,81.88,81.55,81.66,14212.0
2016-03-23 11:30:00,81.74,81.8,81.56,81.56,11504.0,81.74,81.8,81.56,81.56,11504.0
2016-03-23 11:35:00,81.51,81.6,81.39,81.52,31208.0,81.51,81.6,81.39,81.52,31208.0
2016-03-23 11:40:00,81.53,81.62,81.4,81.52,20259.0,81.53,81.62,81.4,81.52,20259.0
2016-03-23 11:45:00,81.41,81.41,81.08,81.23,16577.0,81.41,81.41,81.08,81.23,16577.0
2016-03-23 11:50:00,81.29,81.34,80.93,81.01,24387.0,81.29,81.34,80.93,81.01,24387.0
2016-03-23 11:55:00,80.99,81.05,80.72,80.78,33390.0,80.99,81.05,80.72,80.78,33390.0
2016-03-23 12:00:00,80.78,81.08,80.58,80.97,34290.0,80.78,81.08,80.58,80.97,34290.0
2016-03-23 12:05:00,80.99,80.99,80.79,80.84,16776.0,80.99,80.99,80.79,80.84,16776.0
2016-03-23 12:10:00,80.8,81.19,80.78,81.16,25056.0,80.8,81.19,80.78,81.16,25056.0
2016-03-23 12:15:00,81.17,81.28,80.97,81.22,51722.0,81.17,81.28,80.97,81.22,51722.0
2016-03-23 12:20:00,81.25,81.47,81.2,81.26,51603.0,81.25,81.47,81.2,81.26,51603.0
2016-03-23 12:25:00,81.35,81.51,81.17,81.33,15741.0,81.35,81.51,81.17,81.33,15741.0
2016-03-23 12:30:00,81.36,81.62,81.28,81.58,14458.0,81.36,81.62,81.28,81.58,14458.0
2016-03-23 12:35:00,81.53,81.53,81.26,81.26,8831.0,81.53,81.53,81.26,81.26,8831.0
2016-03-23 12:40:00,81.31,81.42,81.18,81.35,10106.0,81.31,81.42,81.18,81.35,10106.0
2016-03-23 12:45:00,81.42,81.43,81.06,81.08,6718.0,81.42,81.43,81.06,81.08,6718.0
2016-03-23 12:50:00,81.09,81.23,81.0,81.15,8908.0,81.09,81.23,81.0,81.15,8908.0
2016-03-23 12:55:00,81.13,81.21,80.9,81.2,8972.0,81.13,81.21,80.9,81.2,8972.0
2016-03-23 13:00:00,81.14,81.18,80.82,80.97,12041.0,81.14,81.18,80.82,80.97,12041.0
2016-03-23 13:05:00,80.96,80.97,80.67,80.8,14931.0,80.96,80.97,80.67,80.8,14931.0
2016-03-23 13:10:00,80.8,80.96,80.6,80.67,14059.0,80.8,80.96,80.6,80.67,14059.0
2016-03-23 13:15:00,80.68,80.79,80.56,80.6,19102.0,80.68,80.79,80.56,80.6,19102.0
2016-03-23 13:20:00,80.59,80.73,80.5,80.62,24645.0,80.59,80.73,80.5,80.62,24645.0
2016-03-23 13:25:00,80.67,80.69,80.51,80.65,14545.0,80.67,80.69,80.51,80.65,14545.0
2016-03-23 13:30:00,80.64,80.65,80.3,80.3,15610.0,80.64,80.65,80.3,80.3,15610.0
2016-03-23 13:35:00,80.3,80.55,80.23,80.49,15109.0,80.3,80.55,80.23,80.49,15109.0
2016-03-23 13:40:00,80.48,80.69,80.34,80.69,14342.0,80.48,80.69,80.34,80.69,14342.0
2016-03-23 13:45:00,80.66,80.83,80.61,80.61,5551.0,80.66,80.83,80.61,80.61,5551.0
2016-03-23 13:50:00,80.65,80.9,80.55,80.72,10034.0,80.65,80.9,80.55,80.72,10034.0
2016-03-23 13:55:00,80.66,80.87,80.59,80.73,30414.0,80.66,80.87,80.59,80.73,30414.0
2016-03-23 14:00:00,80.65,81.03,80.58,80.95,15494.0,80.65,81.03,80.58,80.95,15494.0
2016-03-23 14:05:00,80.95,81.31,80.89,81.22,23358.0,80.95,81.31,80.89,81.22,23358.0
2016-03-23 14:10:00,81.15,81.52,81.14,81.33,22428.0,81.15,81.52,81.14,81.33,22428.0
2016-03-23 14:15:00,81.31,81.52,81.17,81.17,14915.0,81.31,81.52,81.17,81.17,14915.0
2016-03-23 14:20:00,81.18,81.27,81.09,81.25,22695.0,81.18,81.27,81.09,81.25,22695.0
2016-03-23 14:25:00,81.24,81.24,80.86,81.15,14965.0,81.24,81.24,80.86,81.15,14965.0
2016-03-23 14:30:00,81.15,81.47,81.11,81.46,22798.0,81.15,81.47,81.11,81.46,22798.0
2016-03-23 14:35:00,81.45,81.48,81.18,81.35,18526.0,81.45,81.48,81.18,81.35,18526.0
2016-03-23 14:40:00,81.27,81.27,80.79,80.91,9603.0,81.27,81.27,80.79,80.91,9603.0
2016-03-23 14:45:00,80.94,80.97,80.67,80.74,9343.0,80.94,80.97,80.67,80.74,9343.0
2016-03-23 14:50:00,80.71,80.83,80.45,80.47,12023.0,80.71,80.83,80.45,80.47,12023.0
2016-03-23 14:55:00,80.47,80.58,80.42,80.56,8187.0,80.47,80.58,80.42,80.56,8187.0
2016-03-23 15:00:00,80.58,80.64,80.26,80.26,12300.0,80.58,80.64,80.26,80.26,12300.0
2016-03-23 15:05:00,80.31,80.37,80.19,80.19,16868.0,80.31,80.37,80.19,80.19,16868.0
2016-03-23 15:10:00,80.2,80.25,80.06,80.18,44238.0,80.2,80.25,80.06,80.18,44238.0
2016-03-23 15:15:00,80.2,80.29,80.04,80.29,23047.0,80.2,80.29,80.04,80.29,23047.0
2016-03-23 15:20:00,80.28,80.41,80.21,80.32,11203.0,80.28,80.41,80.21,80.32,11203.0
2016-03-23 15:25:00,80.39,80.39,80.08,80.21,19292.0,80.39,80.39,80.08,80.21,19292.0
2016-03-23 15:30:00,80.25,80.45,80.2,80.31,14793.0,80.25,80.45,80.2,80.31,14793.0
2016-03-23 15:35:00,80.31,80.64,80.28,80.44,34114.0,80.31,80.64,80.28,80.44,34114.0
2016-03-23 15:40:00,80.44,80.46,80.26,80.37,25176.0,80.44,80.46,80.26,80.37,25176.0
2016-03-23 15:45:00,80.36,80.51,80.27,80.44,38302.0,80.36,80.51,80.27,80.44,38302.0
2016-03-23 15:50:00,80.4,80.43,80.09,80.16,36493.0,80.4,80.43,80.09,80.16,36493.0
2016-03-23 15:55:00,80.17,80.26,80.0,80.18,131560.0,80.17,80.26,80.0,80.18,131560.0
2016-03-24 09:30:00,79.71,79.71,78.25,78.5,40046.0,79.71,79.71,78.25,78.5,40046.0
2016-03-24 09:35:00,78.5,79.21,78.3,79.21,24897.0,78.5,79.21,78.3,79.21,24897.0
2016-03-24 09:40:00,79.08,79.72,78.99,79.47,22278.0,79.08,79.72,78.99,79.47,22278.0
2016-03-24 09:45:00,79.45,79.88,79.15,79.32,15646.0,79.45,79.88,79.15,79.32,15646.0
2016-03-24 09:50:00,79.25,80.24,79.25,80.1,23923.0,79.25,80.24,79.25,80.1,23923.0
2016-03-24 09:55:00,80.11,80.11,79.53,79.88,15036.0,80.11,80.11,79.53,79.88,15036.0
2016-03-24 10:00:00,79.84,80.1,79.84,79.98,33911.0,79.84,80.1,79.84,79.98,33911.0
2016-03-24 10:05:00,79.94,80.35,79.92,80.27,16435.0,79.94,80.35,79.92,80.27,16435.0
2016-03-24 10:10:00,80.27,80.44,80.04,80.35,13805.0,80.27,80.44,80.04,80.35,13805.0
2016-03-24 10:15:00,80.32,80.89,80.32,80.74,37856.0,80.32,80.89,80.32,80.74,37856.0
2016-03-24 10:20:00,80.72,80.73,80.2,80.39,11494.0,80.72,80.73,80.2,80.39,11494.0
2016-03-24 10:25:00,80.34,80.77,80.34,80.61,17742.0,80.34,80.77,80.34,80.61,17742.0
2016-03-24 10:30:00,80.53,81.24,80.51,81.13,45699.0,80.53,81.24,80.51,81.13,45699.0
2016-03-24 10:35:00,81.25,81.87,81.13,81.87,38947.0,81.25,81.87,81.13,81.87,38947.0
2016-03-24 10:40:00,81.8,82.19,81.63,81.83,20711.0,81.8,82.19,81.63,81.83,20711.0
2016-03-24 10:45:00,81.87,81.87,81.37,81.52,10719.0,81.87,81.87,81.37,81.52,10719.0
2016-03-24 10:50:00,81.45,81.75,81.45,81.63,9851.0,81.45,81.75,81.45,81.63,9851.0
2016-03-24 10:55:00,81.53,81.85,81.48,81.79,16979.0,81.53,81.85,81.48,81.79,16979.0
2016-03-24 11:00:00,81.78,82.02,81.63,81.63,33802.0,81.78,82.02,81.63,81.63,33802.0
2016-03-24 11:05:00,81.61,81.8,81.42,81.65,18164.0,81.61,81.8,81.42,81.65,18164.0
2016-03-24 11:10:00,81.7,81.88,81.45,81.46,11300.0,81.7,81.88,81.45,81.46,11300.0
2016-03-24 11:15:00,81.5,81.5,80.89,81.03,10023.0,81.5,81.5,80.89,81.03,10023.0
2016-03-24 11:20:00,81.06,81.09,80.63,80.92,20235.0,81.06,81.09,80.63,80.92,20235.0
2016-03-24 11:25:00,80.82,80.9,80.62,80.75,25332.0,80.82,80.9,80.62,80.75,25332.0
2016-03-24 11:30:00,80.73,81.23,80.69,81.21,24642.0,80.73,81.23,80.69,81.21,24642.0
2016-03-24 11:35:00,81.15,81.34,81.14,81.27,20710.0,81.15,81.34,81.14,81.27,20710.0
2016-03-24 11:40:00,81.23,81.24,80.81,80.85,30767.0,81.23,81.24,80.81,80.85,30767.0
2016-03-24 11:45:00,80.88,80.97,80.7,80.84,29902.0,80.88,80.97,80.7,80.84,29902.0
2016-03-24 11:50:00,80.83,81.13,80.83,81.03,15555.0,80.83,81.13,80.83,81.03,15555.0
2016-03-24 11:55:00,81.01,81.08,80.8,81.08,7783.0,81.01,81.08,80.8,81.08,7783.0
2016-03-24 12:00:00,81.11,81.16,80.74,80.92,8418.0,81.11,81.16,80.74,80.92,8418.0
2016-03-24 12:05:00,80.92,80.98,80.81,80.88,7500.0,80.92,80.98,80.81,80.88,7500.0
2016-03-24 12:10:00,80.85,80.89,80.5,80.65,5083.0,80.85,80.89,80.5,80.65,5083.0
2016-03-24 12:15:00,80.63,80.63,80.19,80.22,6325.0,80.63,80.63,80.19,80.22,6325.0
2016-03-24 12:20:00,80.25,80.37,80.1,80.12,11500.0,80.25,80.37,80.1,80.12,11500.0
2016-03-24 12:25:00,80.18,80.41,80.04,80.41,3300.0,80.18,80.41,80.04,80.41,3300.0
2016-03-24 12:30:00,80.35,80.46,80.24,80.36,7400.0,80.35,80.46,80.24,80.36,7400.0
2016-03-24 12:35:00,80.3,80.41,80.16,80.33,4570.0,80.3,80.41,80.16,80.33,4570.0
2016-03-24 12:40:00,80.32,80.32,80.01,80.09,12640.0,80.32,80.32,80.01,80.09,12640.0
2016-03-24 12:45:00,80.1,80.36,80.1,80.29,21101.0,80.1,80.36,80.1,80.29,21101.0
2016-03-24 12:50:00,80.36,80.61,80.26,80.52,12631.0,80.36,80.61,80.26,80.52,12631.0
2016-03-24 12:55:00,80.5,80.54,80.1,80.13,19200.0,80.5,80.54,80.1,80.13,19200.0
2016-03-24 13:00:00,80.07,80.14,80.0,80.01,14587.0,80.07,80.14,80.0,80.01,14587.0
2016-03-24 13:05:00,80.01,80.18,79.94,80.07,21619.0,80.01,80.18,79.94,80.07,21619.0
2016-03-24 13:10:00,80.06,80.44,80.06,80.39,15083.0,80.06,80.44,80.06,80.39,15083.0
2016-03-24 13:15:00,80.35,80.52,80.25,80.52,13542.0,80.35,80.52,80.25,80.52,13542.0
2016-03-24 13:20:00,80.49,80.6,80.34,80.6,7500.0,80.49,80.6,80.34,80.6,7500.0
2016-03-24 13:25:00,80.6,80.6,80.21,80.42,7100.0,80.6,80.6,80.21,80.42,7100.0
2016-03-24 13:30:00,80.48,80.48,79.95,80.06,9328.0,80.48,80.48,79.95,80.06,9328.0
2016-03-24 13:35:00,80.04,80.16,80.04,80.16,5400.0,80.04,80.16,80.04,80.16,5400.0
2016-03-24 13:40:00,80.18,80.35,80.09,80.13,11600.0,80.18,80.35,80.09,80.13,11600.0
2016-03-24 13:45:00,80.1,80.18,79.85,79.89,13653.0,80.1,80.18,79.85,79.89,13653.0
2016-03-24 13:50:00,79.87,80.1,79.84,79.85,7708.0,79.87,80.1,79.84,79.85,7708.0
2016-03-24 13:55:00,79.77,80.09,79.77,79.99,11177.0,79.77,80.09,79.77,79.99,11177.0
2016-03-24 14:00:00,79.9,80.08,79.78,79.9,5538.0,79.9,80.08,79.78,79.9,5538.0
2016-03-24 14:05:00,79.93,80.06,79.87,80.01,10849.0,79.93,80.06,79.87,80.01,10849.0
2016-03-24 14:10:00,80.0,80.01,79.7,79.76,14402.0,80.0,80.01,79.7,79.76,14402.0
2016-03-24 14:15:00,79.71,80.19,79.62,80.12,9702.0,79.71,80.19,79.62,80.12,9702.0
2016-03-24 14:20:00,80.12,80.21,79.7,80.01,49199.0,80.12,80.21,79.7,80.01,49199.0
2016-03-24 14:25:00,79.96,80.19,79.91,80.05,13997.0,79.96,80.19,79.91,80.05,13997.0
2016-03-24 14:30:00,80.02,80.13,79.81,79.81,18747.0,80.02,80.13,79.81,79.81,18747.0
2016-03-24 14:35:00,79.86,80.05,79.79,79.85,11098.0,79.86,80.05,79.79,79.85,11098.0
2016-03-24 14:40:00,79.82,80.03,79.82,80.0,13500.0,79.82,80.03,79.82,80.0,13500.0
2016-03-24 14:45:00,80.01,80.03,79.75,79.93,17111.0,80.01,80.03,79.75,79.93,17111.0
2016-03-24 14:50:00,79.96,80.03,79.8,79.97,11862.0,79.96,80.03,79.8,79.97,11862.0
2016-03-24 14:55:00,80.01,80.05,79.87,80.0,9200.0,80.01,80.05,79.87,80.0,9200.0
2016-03-24 15:00:00,79.99,80.05,79.89,79.95,12859.0,79.99,80.05,79.89,79.95,12859.0
2016-03-24 15:05:00,79.97,80.02,79.82,80.0,13662.0,79.97,80.02,79.82,80.0,13662.0
2016-03-24 15:10:00,80.0,80.07,79.95,80.05,34743.0,80.0,80.07,79.95,80.05,34743.0
2016-03-24 15:15:00,80.05,80.54,80.04,80.44,22526.0,80.05,80.54,80.04,80.44,22526.0
2016-03-24 15:20:00,80.44,80.76,80.43,80.73,10400.0,80.44,80.76,80.43,80.73,10400.0
2016-03-24 15:25:00,80.72,80.8,80.51,80.61,13792.0,80.72,80.8,80.51,80.61,13792.0
2016-03-24 15:30:00,80.67,80.72,80.45,80.72,14312.0,80.67,80.72,80.45,80.72,14312.0
2016-03-24 15:35:00,80.75,80.84,80.56,80.58,17320.0,80.75,80.84,80.56,80.58,17320.0
2016-03-24 15:40:00,80.54,80.68,80.46,80.55,21153.0,80.54,80.68,80.46,80.55,21153.0
2016-03-24 15:45:00,80.59,80.61,80.39,80.46,41382.0,80.59,80.61,80.39,80.46,41382.0
2016-03-24 15:50:00,80.73,80.9,80.48,80.6,83282.0,80.73,80.9,80.48,80.6,83282.0
2016-03-24 15:55:00,80.6,80.63,80.48,80.54,91611.0,80.6,80.63,80.48,80.54,91611.0
2016-03-28 09:30:00,80.85,81.26,80.73,81.02,14279.0,80.85,81.26,80.73,81.02,14279.0
2016-03-28 09:35:00,80.84,80.85,79.64,79.7,9470.0,80.84,80.85,79.64,79.7,9470.0
2016-03-28 09:40:00,79.58,79.59,78.87,79.52,37734.0,79.58,79.59,78.87,79.52,37734.0
2016-03-28 09:45:00,79.56,79.71,78.76,78.91,13075.0,79.56,79.71,78.76,78.91,13075.0
2016-03-28 09:50:00,79.05,79.15,78.75,78.98,23631.0,79.05,79.15,78.75,78.98,23631.0
2016-03-28 09:55:00,79.0,79.32,78.94,79.31,6647.0,79.0,79.32,78.94,79.31,6647.0
2016-03-28 10:00:00,79.29,79.6,79.19,79.23,13512.0,79.29,79.6,79.19,79.23,13512.0
2016-03-28 10:05:00,79.23,79.23,78.65,78.98,34518.0,79.23,79.23,78.65,78.98,34518.0
2016-03-28 10:10:00,79.0,79.47,78.78,79.4,17059.0,79.0,79.47,78.78,79.4,17059.0
2016-03-28 10:15:00,79.35,79.52,78.91,79.09,6950.0,79.35,79.52,78.91,79.09,6950.0
2016-03-28 10:20:00,79.09,79.25,78.88,79.04,6450.0,79.09,79.25,78.88,79.04,6450.0
2016-03-28 10:25:00,79.01,79.18,78.77,78.82,7500.0,79.01,79.18,78.77,78.82,7500.0
2016-03-28 10:30:00,78.86,78.88,78.37,78.59,19423.0,78.86,78.88,78.37,78.59,19423.0
2016-03-28 10:35:00,78.51,78.6,77.91,78.03,9510.0,78.51,78.6,77.91,78.03,9510.0
2016-03-28 10:40:00,77.94,78.13,77.77,77.85,13370.0,77.94,78.13,77.77,77.85,13370.0
2016-03-28 10:45:00,77.8,78.17,77.67,77.92,10604.0,77.8,78.17,77.67,77.92,10604.0
2016-03-28 10:50:00,77.92,78.2,77.83,77.92,28409.0,77.92,78.2,77.83,77.92,28409.0
2016-03-28 10:55:00,77.89,78.31,77.86,78.07,10953.0,77.89,78.31,77.86,78.07,10953.0
2016-03-28 11:00:00,78.06,78.15,77.86,77.86,7264.0,78.06,78.15,77.86,77.86,7264.0
2016-03-28 11:05:00,77.9,78.04,77.78,77.79,9188.0,77.9,78.04,77.78,77.79,9188.0
2016-03-28 11:10:00,77.8,78.0,77.76,77.95,8053.0,77.8,78.0,77.76,77.95,8053.0
2016-03-28 11:15:00,77.95,78.05,77.94,78.01,9125.0,77.95,78.05,77.94,78.01,9125.0
2016-03-28 11:20:00,78.0,78.5,77.97,78.5,23020.0,78.0,78.5,77.97,78.5,23020.0
2016-03-28 11:25:00,78.49,78.69,78.35,78.42,24581.0,78.49,78.69,78.35,78.42,24581.0
2016-03-28 11:30:00,78.46,78.68,78.42,78.6,16275.0,78.46,78.68,78.42,78.6,16275.0
2016-03-28 11:35:00,78.56,79.01,78.56,78.88,13668.0,78.56,79.01,78.56,78.88,13668.0
2016-03-28 11:40:00,78.83,78.84,78.61,78.64,3805.0,78.83,78.84,78.61,78.64,3805.0
2016-03-28 11:45:00,78.61,78.7,78.56,78.66,2400.0,78.61,78.7,78.56,78.66,2400.0
2016-03-28 11:50:00,78.66,78.75,78.57,78.66,16341.0,78.66,78.75,78.57,78.66,16341.0
2016-03-28 11:55:00,78.65,79.08,78.61,79.02,37910.0,78.65,79.08,78.61,79.02,37910.0
2016-03-28 12:00:00,78.98,79.02,78.63,78.7,17638.0,78.98,79.02,78.63,78.7,17638.0
2016-03-28 12:05:00,78.75,78.9,78.72,78.81,23747.0,78.75,78.9,78.72,78.81,23747.0
2016-03-28 12:10:00,78.82,78.92,78.79,78.87,11035.0,78.82,78.92,78.79,78.87,11035.0
2016-03-28 12:15:00,78.87,79.19,78.82,79.18,21851.0,78.87,79.19,78.82,79.18,21851.0
2016-03-28 12:20:00,79.18,79.34,79.15,79.23,8251.0,79.18,79.34,79.15,79.23,8251.0
2016-03-28 12:25:00,79.23,79.26,79.08,79.25,9110.0,79.23,79.26,79.08,79.25,9110.0
2016-03-28 12:30:00,79.27,79.43,79.18,79.33,14725.0,79.27,79.43,79.18,79.33,14725.0
2016-03-28 12:35:00,79.35,79.66,79.33,79.58,16200.0,79.35,79.66,79.33,79.58,16200.0
2016-03-28 12:40:00,79.61,79.7,79.36,79.54,13229.0,79.61,79.7,79.36,79.54,13229.0
2016-03-28 12:45:00,79.53,79.68,79.48,79.67,1918.0,79.53,79.68,79.48,79.67,1918.0
2016-03-28 12:50:00,79.66,79.66,79.43,79.62,6187.0,79.66,79.66,79.43,79.62,6187.0
2016-03-28 12:55:00,79.69,79.94,79.63,79.7,15431.0,79.69,79.94,79.63,79.7,15431.0
2016-03-28 13:00:00,79.79,79.92,79.73,79.73,6436.0,79.79,79.92,79.73,79.73,6436.0
2016-03-28 13:05:00,79.75,79.81,79.71,79.81,6615.0,79.75,79.81,79.71,79.81,6615.0
2016-03-28 13:10:00,79.84,79.97,79.78,79.79,2800.0,79.84,79.97,79.78,79.79,2800.0
2016-03-28 13:15:00,79.78,79.88,79.73,79.88,6808.0,79.78,79.88,79.73,79.88,6808.0
2016-03-28 13:20:00,79.82,80.05,79.78,80.05,3150.0,79.82,80.05,79.78,80.05,3150.0
2016-03-28 13:25:00,79.99,80.03,79.8,79.98,10124.0,79.99,80.03,79.8,79.98,10124.0
2016-03-28 13:30:00,79.93,80.03,79.77,79.77,5124.0,79.93,80.03,79.77,79.77,5124.0
2016-03-28 13:35:00,79.78,79.84,79.74,79.78,1800.0,79.78,79.84,79.74,79.78,1800.0
2016-03-28 13:40:00,79.82,79.87,79.74,79.74,5501.0,79.82,79.87,79.74,79.74,5501.0
2016-03-28 13:45:00,79.75,79.87,79.69,79.84,10110.0,79.75,79.87,79.69,79.84,10110.0
2016-03-28 13:50:00,79.84,79.91,79.81,79.88,4369.0,79.84,79.91,79.81,79.88,4369.0
2016-03-28 13:55:00,79.88,80.22,79.8,80.19,18836.0,79.88,80.22,79.8,80.19,18836.0
2016-03-28 14:00:00,80.15,80.45,80.09,80.36,25495.0,80.15,80.45,80.09,80.36,25495.0
2016-03-28 14:05:00,80.38,80.53,80.12,80.12,16495.0,80.38,80.53,80.12,80.12,16495.0
2016-03-28 14:10:00,80.18,80.2,79.99,80.08,4771.0,80.18,80.2,79.99,80.08,4771.0
2016-03-28 14:15:00,80.07,80.15,80.01,80.04,54241.0,80.07,80.15,80.01,80.04,54241.0
2016-03-28 14:20:00,80.03,80.04,79.94,79.99,8143.0,80.03,80.04,79.94,79.99,8143.0
2016-03-28 14:25:00,79.93,79.99,79.89,79.98,9663.0,79.93,79.99,79.89,79.98,9663.0
2016-03-28 14:30:00,79.97,80.01,79.85,79.89,7800.0,79.97,80.01,79.85,79.89,7800.0
2016-03-28 14:35:00,79.89,79.98,79.78,79.8,7581.0,79.89,79.98,79.78,79.8,7581.0
2016-03-28 14:40:00,79.81,79.85,79.48,79.48,4159.0,79.81,79.85,79.48,79.48,4159.0
2016-03-28 14:45:00,79.54,79.64,79.26,79.32,9625.0,79.54,79.64,79.26,79.32,9625.0
2016-03-28 14:50:00,79.31,79.4,79.2,79.29,7104.0,79.31,79.4,79.2,79.29,7104.0
2016-03-28 14:55:00,79.36,79.36,78.96,79.13,9310.0,79.36,79.36,78.96,79.13,9310.0
2016-03-28 15:00:00,79.12,79.37,79.12,79.15,7250.0,79.12,79.37,79.12,79.15,7250.0
2016-03-28 15:05:00,79.19,79.38,79.18,79.2,8660.0,79.19,79.38,79.18,79.2,8660.0
2016-03-28 15:10:00,79.23,79.41,79.18,79.26,6853.0,79.23,79.41,79.18,79.26,6853.0
2016-03-28 15:15:00,79.28,79.33,79.11,79.21,4673.0,79.28,79.33,79.11,79.21,4673.0
2016-03-28 15:20:00,79.2,79.28,79.1,79.1,5867.0,79.2,79.28,79.1,79.1,5867.0
2016-03-28 15:25:00,79.1,79.17,78.94,79.04,10686.0,79.1,79.17,78.94,79.04,10686.0
2016-03-28 15:30:00,79.03,79.08,78.94,79.08,9385.0,79.03,79.08,78.94,79.08,9385.0
2016-03-28 15:35:00,79.09,79.26,79.03,79.26,13505.0,79.09,79.26,79.03,79.26,13505.0
2016-03-28 15:40:00,79.25,79.37,79.16,79.27,14364.0,79.25,79.37,79.16,79.27,14364.0
2016-03-28 15:45:00,79.26,79.26,79.06,79.09,15901.0,79.26,79.26,79.06,79.09,15901.0
2016-03-28 15:50:00,79.07,79.07,78.68,78.78,71097.0,79.07,79.07,78.68,78.78,71097.0
2016-03-28 15:55:00,78.76,78.8,78.55,78.7,88534.0,78.76,78.8,78.55,78.7,88534.0
2016-03-29 09:30:00,78.49,78.61,78.06,78.1,16483.0,78.49,78.61,78.06,78.1,16483.0
2016-03-29 09:35:00,78.18,78.32,77.59,78.0,9958.0,78.18,78.32,77.59,78.0,9958.0
2016-03-29 09:40:00,78.03,78.03,77.4,77.68,9603.0,78.03,78.03,77.4,77.68,9603.0
2016-03-29 09:45:00,77.69,77.81,77.25,77.25,8423.0,77.69,77.81,77.25,77.25,8423.0
2016-03-29 09:50:00,77.22,77.22,76.87,77.05,14980.0,77.22,77.22,76.87,77.05,14980.0
2016-03-29 09:55:00,77.08,77.55,77.01,77.29,15350.0,77.08,77.55,77.01,77.29,15350.0
2016-03-29 10:00:00,77.36,77.54,77.14,77.14,23928.0,77.36,77.54,77.14,77.14,23928.0
2016-03-29 10:05:00,77.11,77.39,77.02,77.33,39272.0,77.11,77.39,77.02,77.33,39272.0
2016-03-29 10:10:00,77.37,77.43,77.02,77.16,20578.0,77.37,77.43,77.02,77.16,20578.0
2016-03-29 10:15:00,77.13,77.3,77.06,77.21,7065.0,77.13,77.3,77.06,77.21,7065.0
2016-03-29 10:20:00,77.2,77.25,76.99,77.01,32025.0,77.2,77.25,76.99,77.01,32025.0
2016-03-29 10:25:00,77.06,77.07,76.85,76.95,15705.0,77.06,77.07,76.85,76.95,15705.0
2016-03-29 10:30:00,76.97,77.08,76.88,76.97,27358.0,76.97,77.08,76.88,76.97,27358.0
2016-03-29 10:35:00,76.98,77.15,76.95,77.09,17202.0,76.98,77.15,76.95,77.09,17202.0
2016-03-29 10:40:00,77.1,77.17,76.8,76.8,13929.0,77.1,77.17,76.8,76.8,13929.0
2016-03-29 10:45:00,76.8,77.31,76.79,77.2,20356.0,76.8,77.31,76.79,77.2,20356.0
2016-03-29 10:50:00,77.14,77.14,76.88,76.94,8843.0,77.14,77.14,76.88,76.94,8843.0
2016-03-29 10:55:00,76.9,77.08,76.9,77.0,9223.0,76.9,77.08,76.9,77.0,9223.0
2016-03-29 11:00:00,77.02,77.1,76.95,77.0,22394.0,77.02,77.1,76.95,77.0,22394.0
2016-03-29 11:05:00,76.97,77.04,76.92,77.04,10143.0,76.97,77.04,76.92,77.04,10143.0
2016-03-29 11:10:00,77.0,77.24,76.95,77.02,15846.0,77.0,77.24,76.95,77.02,15846.0
2016-03-29 11:15:00,76.96,77.11,76.92,77.04,10036.0,76.96,77.11,76.92,77.04,10036.0
2016-03-29 11:20:00,77.04,77.2,77.02,77.09,10337.0,77.04,77.2,77.02,77.09,10337.0
2016-03-29 11:25:00,77.09,77.23,77.04,77.16,8133.0,77.09,77.23,77.04,77.16,8133.0
2016-03-29 11:30:00,77.09,77.26,77.06,77.21,9956.0,77.09,77.26,77.06,77.21,9956.0
2016-03-29 11:35:00,77.21,77.45,77.09,77.44,23362.0,77.21,77.45,77.09,77.44,23362.0
2016-03-29 11:40:00,77.45,77.73,77.36,77.54,10001.0,77.45,77.73,77.36,77.54,10001.0
2016-03-29 11:45:00,77.64,77.7,77.4,77.67,14111.0,77.64,77.7,77.4,77.67,14111.0
2016-03-29 11:50:00,77.71,77.88,77.41,77.41,20685.0,77.71,77.88,77.41,77.41,20685.0
2016-03-29 11:55:00,77.49,77.55,77.15,77.31,28502.0,77.49,77.55,77.15,77.31,28502.0
2016-03-29 12:00:00,77.31,77.4,77.15,77.18,4200.0,77.31,77.4,77.15,77.18,4200.0
2016-03-29 12:05:00,77.25,77.27,77.08,77.27,2793.0,77.25,77.27,77.08,77.27,2793.0
2016-03-29 12:10:00,77.24,77.33,77.12,77.2,4650.0,77.24,77.33,77.12,77.2,4650.0
2016-03-29 12:15:00,77.16,77.34,77.14,77.15,3131.0,77.16,77.34,77.14,77.15,3131.0
2016-03-29 12:20:00,77.17,77.45,77.17,77.29,28503.0,77.17,77.45,77.17,77.29,28503.0
2016-03-29 12:25:00,77.33,77.38,77.22,77.27,15536.0,77.33,77.38,77.22,77.27,15536.0
2016-03-29 12:30:00,77.28,77.42,77.12,77.3,20968.0,77.28,77.42,77.12,77.3,20968.0
2016-03-29 12:35:00,77.26,77.33,77.19,77.21,3719.0,77.26,77.33,77.19,77.21,3719.0
2016-03-29 12:40:00,77.28,77.84,77.2,77.84,24608.0,77.28,77.84,77.2,77.84,24608.0
2016-03-29 12:45:00,77.86,77.92,77.65,77.65,12033.0,77.86,77.92,77.65,77.65,12033.0
2016-03-29 12:50:00,77.67,77.68,77.49,77.49,10400.0,77.67,77.68,77.49,77.49,10400.0
2016-03-29 12:55:00,77.49,77.5,77.4,77.4,2680.0,77.49,77.5,77.4,77.4,2680.0
2016-03-29 13:00:00,77.31,77.5,77.31,77.43,8200.0,77.31,77.5,77.31,77.43,8200.0
2016-03-29 13:05:00,77.43,77.57,77.33,77.57,8885.0,77.43,77.57,77.33,77.57,8885.0
2016-03-29 13:10:00,77.59,77.63,77.49,77.56,4200.0,77.59,77.63,77.49,77.56,4200.0
2016-03-29 13:15:00,77.61,77.84,77.53,77.69,17911.0,77.61,77.84,77.53,77.69,17911.0
2016-03-29 13:20:00,77.63,77.81,77.5,77.5,7390.0,77.63,77.81,77.5,77.5,7390.0
2016-03-29 13:25:00,77.56,77.85,77.54,77.74,7917.0,77.56,77.85,77.54,77.74,7917.0
2016-03-29 13:30:00,77.85,77.85,77.66,77.67,11503.0,77.85,77.85,77.66,77.67,11503.0
2016-03-29 13:35:00,77.7,78.12,77.7,78.01,41500.0,77.7,78.12,77.7,78.01,41500.0
2016-03-29 13:40:00,78.03,78.18,77.89,77.89,14860.0,78.03,78.18,77.89,77.89,14860.0
2016-03-29 13:45:00,77.93,78.01,77.88,78.0,6444.0,77.93,78.01,77.88,78.0,6444.0
2016-03-29 13:50:00,78.0,78.12,77.9,77.96,10536.0,78.0,78.12,77.9,77.96,10536.0
2016-03-29 13:55:00,77.97,78.08,77.94,77.95,25694.0,77.97,78.08,77.94,77.95,25694.0
2016-03-29 14:00:00,77.98,78.28,77.95,78.25,46383.0,77.98,78.28,77.95,78.25,46383.0
2016-03-29 14:05:00,78.26,78.39,78.21,78.28,9671.0,78.26,78.39,78.21,78.28,9671.0
2016-03-29 14:10:00,78.31,78.33,78.12,78.21,10495.0,78.31,78.33,78.12,78.21,10495.0
2016-03-29 14:15:00,78.24,78.58,78.23,78.51,15894.0,78.24,78.58,78.23,78.51,15894.0
2016-03-29 14:20:00,78.48,78.62,78.44,78.62,9616.0,78.48,78.62,78.44,78.62,9616.0
2016-03-29 14:25:00,78.67,79.08,78.64,79.0,23761.0,78.67,79.08,78.64,79.0,23761.0
2016-03-29 14:30:00,78.99,79.01,78.72,78.98,12833.0,78.99,79.01,78.72,78.98,12833.0
2016-03-29 14:35:00,78.99,79.36,78.99,79.26,20036.0,78.99,79.36,78.99,79.26,20036.0
2016-03-29 14:40:00,79.26,79.33,79.14,79.15,10832.0,79.26,79.33,79.14,79.15,10832.0
2016-03-29 14:45:00,79.16,79.37,78.99,79.11,20598.0,79.16,79.37,78.99,79.11,20598.0
2016-03-29 14:50:00,79.14,79.28,79.08,79.08,10813.0,79.14,79.28,79.08,79.08,10813.0
2016-03-29 14:55:00,79.06,79.21,78.96,79.03,15048.0,79.06,79.21,78.96,79.03,15048.0
2016-03-29 15:00:00,79.07,79.25,78.95,79.22,25917.0,79.07,79.25,78.95,79.22,25917.0
2016-03-29 15:05:00,79.16,79.17,78.96,79.04,12508.0,79.16,79.17,78.96,79.04,12508.0
2016-03-29 15:10:00,79.04,79.21,78.97,79.12,7385.0,79.04,79.21,78.97,79.12,7385.0
2016-03-29 15:15:00,79.08,79.11,78.95,79.07,13709.0,79.08,79.11,78.95,79.07,13709.0
2016-03-29 15:20:00,79.11,79.21,79.02,79.12,14500.0,79.11,79.21,79.02,79.12,14500.0
2016-03-29 15:25:00,79.11,79.29,79.05,79.21,18180.0,79.11,79.29,79.05,79.21,18180.0
2016-03-29 15:30:00,79.25,79.25,78.95,79.01,15888.0,79.25,79.25,78.95,79.01,15888.0
2016-03-29 15:35:00,78.97,79.14,78.97,79.14,7728.0,78.97,79.14,78.97,79.14,7728.0
2016-03-29 15:40:00,79.14,79.23,79.02,79.04,17849.0,79.14,79.23,79.02,79.04,17849.0
2016-03-29 15:45:00,79.08,79.11,78.88,79.04,48731.0,79.08,79.11,78.88,79.04,48731.0
2016-03-29 15:50:00,79.02,79.1,78.82,79.03,51558.0,79.02,79.1,78.82,79.03,51558.0
2016-03-29 15:55:00,79.03,79.37,79.01,79.24,83637.0,79.03,79.37,79.01,79.24,83637.0
2016-03-30 09:30:00,80.11,80.41,78.73,79.84,28780.0,80.11,80.41,78.73,79.84,28780.0
2016-03-30 09:35:00,80.08,80.15,79.68,80.01,8857.0,80.08,80.15,79.68,80.01,8857.0
2016-03-30 09:40:00,80.05,81.21,79.93,81.13,19559.0,80.05,81.21,79.93,81.13,19559.0
2016-03-30 09:45:00,81.15,81.99,81.13,81.99,87589.0,81.15,81.99,81.13,81.99,87589.0
2016-03-30 09:50:00,81.99,81.99,81.31,81.37,35919.0,81.99,81.99,81.31,81.37,35919.0
2016-03-30 09:55:00,81.35,81.35,80.88,81.07,25895.0,81.35,81.35,80.88,81.07,25895.0
2016-03-30 10:00:00,81.03,81.13,80.7,80.79,32308.0,81.03,81.13,80.7,80.79,32308.0
2016-03-30 10:05:00,80.64,81.05,80.6,81.0,27326.0,80.64,81.05,80.6,81.0,27326.0
2016-03-30 10:10:00,80.99,81.08,80.51,80.53,46380.0,80.99,81.08,80.51,80.53,46380.0
2016-03-30 10:15:00,80.57,80.75,80.26,80.42,36751.0,80.57,80.75,80.26,80.42,36751.0
2016-03-30 10:20:00,80.43,80.43,79.88,79.88,20759.0,80.43,80.43,79.88,79.88,20759.0
2016-03-30 10:25:00,79.83,80.17,79.73,80.11,26966.0,79.83,80.17,79.73,80.11,26966.0
2016-03-30 10:30:00,80.0,80.49,80.0,80.35,29426.0,80.0,80.49,80.0,80.35,29426.0
2016-03-30 10:35:00,80.35,80.4,80.17,80.27,28166.0,80.35,80.4,80.17,80.27,28166.0
2016-03-30 10:40:00,80.21,80.41,80.21,80.3,8700.0,80.21,80.41,80.21,80.3,8700.0
2016-03-30 10:45:00,80.27,80.29,79.95,80.01,16608.0,80.27,80.29,79.95,80.01,16608.0
2016-03-30 10:50:00,80.01,80.11,79.82,79.95,13972.0,80.01,80.11,79.82,79.95,13972.0
2016-03-30 10:55:00,79.95,80.03,79.74,79.74,12550.0,79.95,80.03,79.74,79.74,12550.0
2016-03-30 11:00:00,79.72,79.83,79.56,79.68,16867.0,79.72,79.83,79.56,79.68,16867.0
2016-03-30 11:05:00,79.62,79.62,79.0,79.07,16213.0,79.62,79.62,79.0,79.07,16213.0
2016-03-30 11:10:00,79.13,79.26,78.95,79.05,31111.0,79.13,79.26,78.95,79.05,31111.0
2016-03-30 11:15:00,79.05,79.13,78.89,78.9,11336.0,79.05,79.13,78.89,78.9,11336.0
2016-03-30 11:20:00,78.9,78.93,78.5,78.61,6109.0,78.9,78.93,78.5,78.61,6109.0
2016-03-30 11:25:00,78.57,78.76,78.29,78.59,41072.0,78.57,78.76,78.29,78.59,41072.0
2016-03-30 11:30:00,78.62,78.63,78.4,78.58,44656.0,78.62,78.63,78.4,78.58,44656.0
2016-03-30 11:35:00,78.52,78.58,78.17,78.3,17366.0,78.52,78.58,78.17,78.3,17366.0
2016-03-30 11:40:00,78.36,78.39,78.16,78.19,14539.0,78.36,78.39,78.16,78.19,14539.0
2016-03-30 11:45:00,78.22,78.41,78.17,78.34,24202.0,78.22,78.41,78.17,78.34,24202.0
2016-03-30 11:50:00,78.27,79.03,78.27,78.77,9913.0,78.27,79.03,78.27,78.77,9913.0
2016-03-30 11:55:00,78.77,78.88,78.63,78.72,6200.0,78.77,78.88,78.63,78.72,6200.0
2016-03-30 12:00:00,78.78,78.8,78.24,78.25,11534.0,78.78,78.8,78.24,78.25,11534.0
2016-03-30 12:05:00,78.25,78.48,78.16,78.34,15073.0,78.25,78.48,78.16,78.34,15073.0
2016-03-30 12:10:00,78.32,78.85,78.3,78.8,12317.0,78.32,78.85,78.3,78.8,12317.0
2016-03-30 12:15:00,78.78,78.78,78.32,78.32,4350.0,78.78,78.78,78.32,78.32,4350.0
2016-03-30 12:20:00,78.32,78.5,78.16,78.16,17762.0,78.32,78.5,78.16,78.16,17762.0
2016-03-30 12:25:00,78.22,78.32,78.14,78.22,10533.0,78.22,78.32,78.14,78.22,10533.0
2016-03-30 12:30:00,78.18,78.43,78.09,78.37,12617.0,78.18,78.43,78.09,78.37,12617.0
2016-03-30 12:35:00,78.39,78.39,78.09,78.09,8750.0,78.39,78.39,78.09,78.09,8750.0
2016-03-30 12:40:00,78.08,78.09,77.69,77.7,18635.0,78.08,78.09,77.69,77.7,18635.0
2016-03-30 12:45:00,77.81,78.0,77.75,78.0,18832.0,77.81,78.0,77.75,78.0,18832.0
2016-03-30 12:50:00,77.98,78.28,77.98,78.15,6521.0,77.98,78.28,77.98,78.15,6521.0
2016-03-30 12:55:00,78.09,78.31,78.09,78.17,6348.0,78.09,78.31,78.09,78.17,6348.0
2016-03-30 13:00:00,78.21,78.33,78.07,78.07,6165.0,78.21,78.33,78.07,78.07,6165.0
2016-03-30 13:05:00,78.02,78.09,77.85,77.96,7046.0,78.02,78.09,77.85,77.96,7046.0
2016-03-30 13:10:00,77.89,77.92,77.72,77.81,19336.0,77.89,77.92,77.72,77.81,19336.0
2016-03-30 13:15:00,77.8,77.83,77.69,77.71,13431.0,77.8,77.83,77.69,77.71,13431.0
2016-03-30 13:20:00,77.79,77.86,77.74,77.8,9727.0,77.79,77.86,77.74,77.8,9727.0
2016-03-30 13:25:00,77.84,77.88,77.73,77.73,9845.0,77.84,77.88,77.73,77.73,9845.0
2016-03-30 13:30:00,77.72,77.93,77.69,77.71,9928.0,77.72,77.93,77.69,77.71,9928.0
2016-03-30 13:35:00,77.74,77.88,77.69,77.87,4714.0,77.74,77.88,77.69,77.87,4714.0
2016-03-30 13:40:00,77.85,78.03,77.8,78.03,12117.0,77.85,78.03,77.8,78.03,12117.0
2016-03-30 13:45:00,78.03,78.19,77.98,78.19,12381.0,78.03,78.19,77.98,78.19,12381.0
2016-03-30 13:50:00,78.2,78.28,78.14,78.14,10590.0,78.2,78.28,78.14,78.14,10590.0
2016-03-30 13:55:00,78.14,78.16,78.0,78.11,12737.0,78.14,78.16,78.0,78.11,12737.0
2016-03-30 14:00:00,78.09,78.35,78.02,78.32,24471.0,78.09,78.35,78.02,78.32,24471.0
2016-03-30 14:05:00,78.31,78.68,78.31,78.65,7358.0,78.31,78.68,78.31,78.65,7358.0
2016-03-30 14:10:00,78.65,78.69,78.48,78.48,4680.0,78.65,78.69,78.48,78.48,4680.0
2016-03-30 14:15:00,78.42,78.51,78.29,78.51,4911.0,78.42,78.51,78.29,78.51,4911.0
2016-03-30 14:20:00,78.58,78.81,78.56,78.8,10127.0,78.58,78.81,78.56,78.8,10127.0
2016-03-30 14:25:00,78.8,79.1,78.67,79.08,18513.0,78.8,79.1,78.67,79.08,18513.0
2016-03-30 14:30:00,79.13,79.13,78.75,78.77,18301.0,79.13,79.13,78.75,78.77,18301.0
2016-03-30 14:35:00,78.77,78.77,78.57,78.57,3485.0,78.77,78.77,78.57,78.57,3485.0
2016-03-30 14:40:00,78.5,78.51,78.26,78.35,6162.0,78.5,78.51,78.26,78.35,6162.0
2016-03-30 14:45:00,78.44,78.64,78.44,78.51,5594.0,78.44,78.64,78.44,78.51,5594.0
2016-03-30 14:50:00,78.44,78.65,78.44,78.56,6446.0,78.44,78.65,78.44,78.56,6446.0
2016-03-30 14:55:00,78.6,78.68,78.44,78.44,5630.0,78.6,78.68,78.44,78.44,5630.0
2016-03-30 15:00:00,78.4,78.65,78.4,78.46,5815.0,78.4,78.65,78.4,78.46,5815.0
2016-03-30 15:05:00,78.47,78.57,78.37,78.38,9614.0,78.47,78.57,78.37,78.38,9614.0
2016-03-30 15:10:00,78.38,78.49,78.34,78.49,6045.0,78.38,78.49,78.34,78.49,6045.0
2016-03-30 15:15:00,78.55,78.8,78.46,78.77,25488.0,78.55,78.8,78.46,78.77,25488.0
2016-03-30 15:20:00,78.8,78.91,78.79,78.84,8110.0,78.8,78.91,78.79,78.84,8110.0
2016-03-30 15:25:00,78.77,78.77,78.64,78.7,10200.0,78.77,78.77,78.64,78.7,10200.0
2016-03-30 15:30:00,78.74,78.78,78.5,78.71,16450.0,78.74,78.78,78.5,78.71,16450.0
2016-03-30 15:35:00,78.7,78.78,78.6,78.61,23651.0,78.7,78.78,78.6,78.61,23651.0
2016-03-30 15:40:00,78.62,78.64,78.35,78.4,24866.0,78.62,78.64,78.35,78.4,24866.0
2016-03-30 15:45:00,78.43,78.58,78.4,78.48,27287.0,78.43,78.58,78.4,78.48,27287.0
2016-03-30 15:50:00,78.45,78.57,78.41,78.48,22814.0,78.45,78.57,78.41,78.48,22814.0
2016-03-30 15:55:00,78.49,78.52,78.3,78.4,85037.0,78.49,78.52,78.3,78.4,85037.0
2016-03-31 09:30:00,78.72,79.19,77.81,78.45,31625.0,78.72,79.19,77.81,78.45,31625.0
2016-03-31 09:35:00,78.74,78.74,78.19,78.61,13324.0,78.74,78.74,78.19,78.61,13324.0
2016-03-31 09:40:00,78.61,78.73,78.17,78.63,15199.0,78.61,78.73,78.17,78.63,15199.0
2016-03-31 09:45:00,78.53,79.23,78.48,79.05,95239.0,78.53,79.23,78.48,79.05,95239.0
2016-03-31 09:50:00,79.15,79.15,78.79,78.98,29490.0,79.15,79.15,78.79,78.98,29490.0
2016-03-31 09:55:00,78.9,79.26,78.82,79.23,51697.0,78.9,79.26,78.82,79.23,51697.0
2016-03-31 10:00:00,79.23,79.62,79.14,79.42,53759.0,79.23,79.62,79.14,79.42,53759.0
2016-03-31 10:05:00,79.42,79.89,79.22,79.22,65567.0,79.42,79.89,79.22,79.22,65567.0
2016-03-31 10:10:00,79.25,79.82,79.15,79.61,32412.0,79.25,79.82,79.15,79.61,32412.0
2016-03-31 10:15:00,79.61,79.85,79.47,79.68,27236.0,79.61,79.85,79.47,79.68,27236.0
2016-03-31 10:20:00,79.73,80.29,79.71,80.23,51060.0,79.73,80.29,79.71,80.23,51060.0
2016-03-31 10:25:00,80.26,80.6,80.17,80.2,32617.0,80.26,80.6,80.17,80.2,32617.0
2016-03-31 10:30:00,80.2,80.25,79.71,79.71,10965.0,80.2,80.25,79.71,79.71,10965.0
2016-03-31 10:35:00,79.77,79.9,79.46,79.49,30978.0,79.77,79.9,79.46,79.49,30978.0
2016-03-31 10:40:00,79.52,80.13,79.52,80.13,19519.0,79.52,80.13,79.52,80.13,19519.0
2016-03-31 10:45:00,80.1,80.1,79.58,79.72,54327.0,80.1,80.1,79.58,79.72,54327.0
2016-03-31 10:50:00,79.76,80.21,79.7,80.03,40391.0,79.76,80.21,79.7,80.03,40391.0
2016-03-31 10:55:00,80.03,80.16,79.63,79.81,39440.0,80.03,80.16,79.63,79.81,39440.0
2016-03-31 11:00:00,79.86,80.08,79.73,79.83,21533.0,79.86,80.08,79.73,79.83,21533.0
2016-03-31 11:05:00,79.85,80.04,79.85,79.9,19227.0,79.85,80.04,79.85,79.9,19227.0
2016-03-31 11:10:00,79.91,80.0,79.85,80.0,29174.0,79.91,80.0,79.85,80.0,29174.0
2016-03-31 11:15:00,79.95,80.11,79.89,79.95,31173.0,79.95,80.11,79.89,79.95,31173.0
2016-03-31 11:20:00,79.99,80.08,79.83,79.91,14061.0,79.99,80.08,79.83,79.91,14061.0
2016-03-31 11:25:00,79.98,80.01,79.7,79.95,13334.0,79.98,80.01,79.7,79.95,13334.0
2016-03-31 11:30:00,79.93,80.12,79.67,79.83,31694.0,79.93,80.12,79.67,79.83,31694.0
2016-03-31 11:35:00,79.83,80.02,79.65,79.88,26687.0,79.83,80.02,79.65,79.88,26687.0
2016-03-31 11:40:00,79.88,80.07,79.85,80.07,33200.0,79.88,80.07,79.85,80.07,33200.0
2016-03-31 11:45:00,80.1,80.58,80.06,80.49,27711.0,80.1,80.58,80.06,80.49,27711.0
2016-03-31 11:50:00,80.56,80.77,80.41,80.73,85160.0,80.56,80.77,80.41,80.73,85160.0
2016-03-31 11:55:00,80.79,81.05,80.75,81.05,44990.0,80.79,81.05,80.75,81.05,44990.0
2016-03-31 12:00:00,81.03,81.08,80.95,81.02,45357.0,81.03,81.08,80.95,81.02,45357.0
2016-03-31 12:05:00,81.0,81.05,80.81,81.04,33096.0,81.0,81.05,80.81,81.04,33096.0
2016-03-31 12:10:00,81.06,81.14,80.99,81.08,65246.0,81.06,81.14,80.99,81.08,65246.0
2016-03-31 12:15:00,81.07,81.35,81.07,81.32,19833.0,81.07,81.35,81.07,81.32,19833.0
2016-03-31 12:20:00,81.32,81.51,81.32,81.51,19936.0,81.32,81.51,81.32,81.51,19936.0
2016-03-31 12:25:00,81.52,81.78,81.42,81.78,18659.0,81.52,81.78,81.42,81.78,18659.0
2016-03-31 12:30:00,81.81,81.83,81.4,81.47,10747.0,81.81,81.83,81.4,81.47,10747.0
2016-03-31 12:35:00,81.49,81.88,81.46,81.81,45655.0,81.49,81.88,81.46,81.81,45655.0
2016-03-31 12:40:00,81.83,81.99,81.75,81.82,13651.0,81.83,81.99,81.75,81.82,13651.0
2016-03-31 12:45:00,81.88,82.01,81.82,81.83,18653.0,81.88,82.01,81.82,81.83,18653.0
2016-03-31 12:50:00,81.87,82.1,81.78,81.98,26869.0,81.87,82.1,81.78,81.98,26869.0
2016-03-31 12:55:00,81.97,82.03,81.59,81.73,52722.0,81.97,82.03,81.59,81.73,52722.0
2016-03-31 13:00:00,81.73,81.75,81.14,81.15,26994.0,81.73,81.75,81.14,81.15,26994.0
2016-03-31 13:05:00,81.21,81.52,81.15,81.23,21611.0,81.21,81.52,81.15,81.23,21611.0
2016-03-31 13:10:00,81.26,81.41,81.16,81.29,12595.0,81.26,81.41,81.16,81.29,12595.0
2016-03-31 13:15:00,81.29,81.44,81.11,81.16,10975.0,81.29,81.44,81.11,81.16,10975.0
2016-03-31 13:20:00,81.16,81.28,81.08,81.12,11593.0,81.16,81.28,81.08,81.12,11593.0
2016-03-31 13:25:00,81.09,81.13,80.81,80.87,20848.0,81.09,81.13,80.81,80.87,20848.0
2016-03-31 13:30:00,80.89,80.96,80.86,80.92,19406.0,80.89,80.96,80.86,80.92,19406.0
2016-03-31 13:35:00,80.96,81.09,80.87,81.0,11330.0,80.96,81.09,80.87,81.0,11330.0
2016-03-31 13:40:00,81.03,81.04,80.88,80.97,4907.0,81.03,81.04,80.88,80.97,4907.0
2016-03-31 13:45:00,80.98,81.01,80.74,80.86,9500.0,80.98,81.01,80.74,80.86,9500.0
2016-03-31 13:50:00,80.88,81.04,80.78,80.9,20400.0,80.88,81.04,80.78,80.9,20400.0
2016-03-31 13:55:00,80.93,81.0,80.78,80.79,8934.0,80.93,81.0,80.78,80.79,8934.0
2016-03-31 14:00:00,80.76,80.85,80.66,80.8,9591.0,80.76,80.85,80.66,80.8,9591.0
2016-03-31 14:05:00,80.75,80.8,80.62,80.71,12074.0,80.75,80.8,80.62,80.71,12074.0
2016-03-31 14:10:00,80.7,80.86,80.69,80.82,6512.0,80.7,80.86,80.69,80.82,6512.0
2016-03-31 14:15:00,80.82,80.97,80.75,80.97,14875.0,80.82,80.97,80.75,80.97,14875.0
2016-03-31 14:20:00,80.97,81.07,80.87,80.97,39303.0,80.97,81.07,80.87,80.97,39303.0
2016-03-31 14:25:00,80.98,80.98,80.74,80.87,14509.0,80.98,80.98,80.74,80.87,14509.0
2016-03-31 14:30:00,80.8,81.03,80.77,80.96,8792.0,80.8,81.03,80.77,80.96,8792.0
2016-03-31 14:35:00,80.95,80.96,80.82,80.87,14332.0,80.95,80.96,80.82,80.87,14332.0
2016-03-31 14:40:00,80.87,81.12,80.8,81.07,27462.0,80.87,81.12,80.8,81.07,27462.0
2016-03-31 14:45:00,81.04,81.21,81.03,81.21,12259.0,81.04,81.21,81.03,81.21,12259.0
2016-03-31 14:50:00,81.2,81.29,81.08,81.14,17635.0,81.2,81.29,81.08,81.14,17635.0
2016-03-31 14:55:00,81.14,81.14,80.75,80.76,16398.0,81.14,81.14,80.75,80.76,16398.0
2016-03-31 15:00:00,80.8,80.8,80.62,80.65,27221.0,80.8,80.8,80.62,80.65,27221.0
2016-03-31 15:05:00,80.7,80.76,80.42,80.51,32590.0,80.7,80.76,80.42,80.51,32590.0
2016-03-31 15:10:00,80.5,80.57,80.27,80.29,24289.0,80.5,80.57,80.27,80.29,24289.0
2016-03-31 15:15:00,80.37,80.39,80.06,80.18,52729.0,80.37,80.39,80.06,80.18,52729.0
2016-03-31 15:20:00,80.2,80.28,79.97,80.04,41438.0,80.2,80.28,79.97,80.04,41438.0
2016-03-31 15:25:00,80.08,80.11,79.84,79.91,39929.0,80.08,80.11,79.84,79.91,39929.0
2016-03-31 15:30:00,79.94,80.33,79.92,80.1,52722.0,79.94,80.33,79.92,80.1,52722.0
2016-03-31 15:35:00,80.07,80.21,79.99,80.13,51414.0,80.07,80.21,79.99,80.13,51414.0
2016-03-31 15:40:00,80.11,80.11,79.67,79.8,81129.0,80.11,80.11,79.67,79.8,81129.0
2016-03-31 15:45:00,79.81,79.94,79.68,79.83,90282.0,79.81,79.94,79.68,79.83,90282.0
2016-03-31 15:50:00,79.84,79.85,79.63,79.7,101177.0,79.84,79.85,79.63,79.7,101177.0
2016-03-31 15:55:00,79.71,79.78,79.33,79.57,257250.0,79.71,79.78,79.33,79.57,257250.0
2016-04-01 09:30:00,79.02,79.04,76.08,76.76,57487.0,79.02,79.04,76.08,76.76,57487.0
2016-04-01 09:35:00,76.76,77.58,76.2,77.08,40563.0,76.76,77.58,76.2,77.08,40563.0
2016-04-01 09:40:00,77.17,77.35,76.6,76.6,111461.0,77.17,77.35,76.6,76.6,111461.0
2016-04-01 09:45:00,76.69,77.25,76.5,77.08,48652.0,76.69,77.25,76.5,77.08,48652.0
2016-04-01 09:50:00,77.15,77.23,76.69,76.75,44661.0,77.15,77.23,76.69,76.75,44661.0
2016-04-01 09:55:00,76.74,76.78,76.0,76.5,70080.0,76.74,76.78,76.0,76.5,70080.0
2016-04-01 10:00:00,76.5,76.6,75.95,76.21,59817.0,76.5,76.6,75.95,76.21,59817.0
2016-04-01 10:05:00,76.25,76.89,76.18,76.89,54752.0,76.25,76.89,76.18,76.89,54752.0
2016-04-01 10:10:00,76.84,77.04,76.55,76.59,55930.0,76.84,77.04,76.55,76.59,55930.0
2016-04-01 10:15:00,76.56,76.74,76.02,76.27,44217.0,76.56,76.74,76.02,76.27,44217.0
2016-04-01 10:20:00,76.21,76.6,76.18,76.31,36796.0,76.21,76.6,76.18,76.31,36796.0
2016-04-01 10:25:00,76.36,76.56,75.92,76.19,62728.0,76.36,76.56,75.92,76.19,62728.0
2016-04-01 10:30:00,76.25,76.55,75.98,76.44,117320.0,76.25,76.55,75.98,76.44,117320.0
2016-04-01 10:35:00,76.42,77.03,76.42,76.9,117021.0,76.42,77.03,76.42,76.9,117021.0
2016-04-01 10:40:00,76.93,77.06,76.75,76.8,89709.0,76.93,77.06,76.75,76.8,89709.0
2016-04-01 10:45:00,76.78,77.47,76.78,77.47,69519.0,76.78,77.47,76.78,77.47,69519.0
2016-04-01 10:50:00,77.4,77.57,77.25,77.57,36691.0,77.4,77.57,77.25,77.57,36691.0
2016-04-01 10:55:00,77.57,77.97,77.55,77.89,79708.0,77.57,77.97,77.55,77.89,79708.0
2016-04-01 11:00:00,77.95,78.14,77.44,77.77,65900.0,77.95,78.14,77.44,77.77,65900.0
2016-04-01 11:05:00,77.8,77.95,77.62,77.91,25910.0,77.8,77.95,77.62,77.91,25910.0
2016-04-01 11:10:00,77.87,78.16,77.7,77.86,22104.0,77.87,78.16,77.7,77.86,22104.0
2016-04-01 11:15:00,77.91,78.29,77.84,78.18,66999.0,77.91,78.29,77.84,78.18,66999.0
2016-04-01 11:20:00,78.19,78.36,78.1,78.13,24451.0,78.19,78.36,78.1,78.13,24451.0
2016-04-01 11:25:00,78.21,78.36,78.2,78.24,15578.0,78.21,78.36,78.2,78.24,15578.0
2016-04-01 11:30:00,78.26,78.37,78.2,78.27,16348.0,78.26,78.37,78.2,78.27,16348.0
2016-04-01 11:35:00,78.28,78.58,78.2,78.4,24005.0,78.28,78.58,78.2,78.4,24005.0
2016-04-01 11:40:00,78.43,78.7,78.43,78.7,13306.0,78.43,78.7,78.43,78.7,13306.0
2016-04-01 11:45:00,78.69,78.72,78.36,78.36,22546.0,78.69,78.72,78.36,78.36,22546.0
2016-04-01 11:50:00,78.28,78.45,78.18,78.21,23000.0,78.28,78.45,78.18,78.21,23000.0
2016-04-01 11:55:00,78.32,78.32,77.82,78.04,39087.0,78.32,78.32,77.82,78.04,39087.0
2016-04-01 12:00:00,78.06,78.11,77.78,77.83,29002.0,78.06,78.11,77.78,77.83,29002.0
2016-04-01 12:05:00,77.89,78.01,77.8,78.01,22117.0,77.89,78.01,77.8,78.01,22117.0
2016-04-01 12:10:00,78.0,78.05,77.77,77.8,22721.0,78.0,78.05,77.77,77.8,22721.0
2016-04-01 12:15:00,77.79,77.9,77.53,77.53,17559.0,77.79,77.9,77.53,77.53,17559.0
2016-04-01 12:20:00,77.58,77.65,77.28,77.43,22878.0,77.58,77.65,77.28,77.43,22878.0
2016-04-01 12:25:00,77.47,77.52,77.14,77.16,28691.0,77.47,77.52,77.14,77.16,28691.0
2016-04-01 12:30:00,77.2,77.22,77.04,77.09,20670.0,77.2,77.22,77.04,77.09,20670.0
2016-04-01 12:35:00,77.09,77.2,77.04,77.1,39046.0,77.09,77.2,77.04,77.1,39046.0
2016-04-01 12:40:00,77.09,77.35,77.02,77.3,26501.0,77.09,77.35,77.02,77.3,26501.0
2016-04-01 12:45:00,77.27,77.42,77.19,77.31,18142.0,77.27,77.42,77.19,77.31,18142.0
2016-04-01 12:50:00,77.33,77.51,77.32,77.38,13454.0,77.33,77.51,77.32,77.38,13454.0
2016-04-01 12:55:00,77.35,77.59,77.35,77.59,44155.0,77.35,77.59,77.35,77.59,44155.0
2016-04-01 13:00:00,77.54,77.75,77.5,77.71,12830.0,77.54,77.75,77.5,77.71,12830.0
2016-04-01 13:05:00,77.72,77.78,77.6,77.78,27573.0,77.72,77.78,77.6,77.78,27573.0
2016-04-01 13:10:00,77.79,78.36,77.76,78.36,22835.0,77.79,78.36,77.76,78.36,22835.0
2016-04-01 13:15:00,78.36,78.5,78.28,78.34,36064.0,78.36,78.5,78.28,78.34,36064.0
2016-04-01 13:20:00,78.32,78.51,78.2,78.2,21352.0,78.32,78.51,78.2,78.2,21352.0
2016-04-01 13:25:00,78.23,78.25,78.02,78.06,29160.0,78.23,78.25,78.02,78.06,29160.0
2016-04-01 13:30:00,78.15,78.23,78.03,78.2,13762.0,78.15,78.23,78.03,78.2,13762.0
2016-04-01 13:35:00,78.21,78.29,78.1,78.28,26042.0,78.21,78.29,78.1,78.28,26042.0
2016-04-01 13:40:00,78.28,78.3,78.07,78.3,25866.0,78.28,78.3,78.07,78.3,25866.0
2016-04-01 13:45:00,78.28,78.66,78.2,78.61,33836.0,78.28,78.66,78.2,78.61,33836.0
2016-04-01 13:50:00,78.61,78.61,78.25,78.33,17351.0,78.61,78.61,78.25,78.33,17351.0
2016-04-01 13:55:00,78.27,78.33,78.03,78.04,22223.0,78.27,78.33,78.03,78.04,22223.0
2016-04-01 14:00:00,78.03,78.06,77.8,78.01,18653.0,78.03,78.06,77.8,78.01,18653.0
2016-04-01 14:05:00,78.05,78.35,77.94,78.26,17012.0,78.05,78.35,77.94,78.26,17012.0
2016-04-01 14:10:00,78.27,78.38,78.2,78.27,16792.0,78.27,78.38,78.2,78.27,16792.0
2016-04-01 14:15:00,78.25,78.36,78.15,78.16,19395.0,78.25,78.36,78.15,78.16,19395.0
2016-04-01 14:20:00,78.18,78.26,78.02,78.19,16150.0,78.18,78.26,78.02,78.19,16150.0
2016-04-01 14:25:00,78.19,78.27,78.09,78.16,17701.0,78.19,78.27,78.09,78.16,17701.0
2016-04-01 14:30:00,78.18,78.21,77.91,78.05,18563.0,78.18,78.21,77.91,78.05,18563.0
2016-04-01 14:35:00,78.04,78.15,77.95,78.12,26607.0,78.04,78.15,77.95,78.12,26607.0
2016-04-01 14:40:00,78.11,78.37,78.1,78.26,13528.0,78.11,78.37,78.1,78.26,13528.0
2016-04-01 14:45:00,78.28,78.38,78.22,78.29,18909.0,78.28,78.38,78.22,78.29,18909.0
2016-04-01 14:50:00,78.31,78.48,78.27,78.33,23167.0,78.31,78.48,78.27,78.33,23167.0
2016-04-01 14:55:00,78.35,78.5,78.31,78.45,20711.0,78.35,78.5,78.31,78.45,20711.0
2016-04-01 15:00:00,78.48,78.71,78.46,78.64,15346.0,78.48,78.71,78.46,78.64,15346.0
2016-04-01 15:05:00,78.68,78.75,78.62,78.7,25185.0,78.68,78.75,78.62,78.7,25185.0
2016-04-01 15:10:00,78.68,78.8,78.62,78.76,22119.0,78.68,78.8,78.62,78.76,22119.0
2016-04-01 15:15:00,78.73,78.73,78.56,78.64,35254.0,78.73,78.73,78.56,78.64,35254.0
2016-04-01 15:20:00,78.64,78.74,78.55,78.65,32905.0,78.64,78.74,78.55,78.65,32905.0
2016-04-01 15:25:00,78.68,78.92,78.67,78.9,26025.0,78.68,78.92,78.67,78.9,26025.0
2016-04-01 15:30:00,78.9,78.92,78.8,78.83,40345.0,78.9,78.92,78.8,78.83,40345.0
2016-04-01 15:35:00,78.83,78.99,78.73,78.86,34395.0,78.83,78.99,78.73,78.86,34395.0
2016-04-01 15:40:00,78.85,78.92,78.8,78.91,54540.0,78.85,78.92,78.8,78.91,54540.0
2016-04-01 15:45:00,78.91,79.07,78.9,79.02,68117.0,78.91,79.07,78.9,79.02,68117.0
2016-04-01 15:50:00,79.02,79.08,78.92,78.94,124979.0,79.02,79.08,78.92,78.94,124979.0
2016-04-01 15:55:00,78.93,79.25,78.87,79.16,176526.0,78.93,79.25,78.87,79.16,176526.0
2016-04-04 09:30:00,79.81,80.49,79.7,79.8,39030.0,79.81,80.49,79.7,79.8,39030.0
2016-04-04 09:35:00,79.7,79.86,79.19,79.79,26151.0,79.7,79.86,79.19,79.79,26151.0
2016-04-04 09:40:00,79.87,80.49,79.57,80.35,24780.0,79.87,80.49,79.57,80.35,24780.0
2016-04-04 09:45:00,80.37,80.83,80.0,80.04,18319.0,80.37,80.83,80.0,80.04,18319.0
2016-04-04 09:50:00,80.02,80.86,79.79,80.73,19943.0,80.02,80.86,79.79,80.73,19943.0
2016-04-04 09:55:00,80.73,80.99,80.63,80.8,38089.0,80.73,80.99,80.63,80.8,38089.0
2016-04-04 10:00:00,80.63,81.31,80.51,81.28,27670.0,80.63,81.31,80.51,81.28,27670.0
2016-04-04 10:05:00,81.24,81.33,81.07,81.25,24903.0,81.24,81.33,81.07,81.25,24903.0
2016-04-04 10:10:00,81.26,81.58,81.09,81.5,21902.0,81.26,81.58,81.09,81.5,21902.0
2016-04-04 10:15:00,81.45,82.07,81.2,82.06,87736.0,81.45,82.07,81.2,82.06,87736.0
2016-04-04 10:20:00,82.06,82.5,81.73,82.25,146681.0,82.06,82.5,81.73,82.25,146681.0
2016-04-04 10:25:00,82.25,82.6,82.13,82.39,41961.0,82.25,82.6,82.13,82.39,41961.0
2016-04-04 10:30:00,82.39,82.76,82.34,82.52,69791.0,82.39,82.76,82.34,82.52,69791.0
2016-04-04 10:35:00,82.53,82.53,82.08,82.14,21537.0,82.53,82.53,82.08,82.14,21537.0
2016-04-04 10:40:00,82.08,82.2,81.94,82.2,18270.0,82.08,82.2,81.94,82.2,18270.0
2016-04-04 10:45:00,82.2,82.28,81.47,81.5,19425.0,82.2,82.28,81.47,81.5,19425.0
2016-04-04 10:50:00,81.41,81.96,81.38,81.95,43397.0,81.41,81.96,81.38,81.95,43397.0
2016-04-04 10:55:00,81.98,82.36,81.88,82.33,31109.0,81.98,82.36,81.88,82.33,31109.0
2016-04-04 11:00:00,82.21,82.33,82.06,82.32,28899.0,82.21,82.33,82.06,82.32,28899.0
2016-04-04 11:05:00,82.32,82.37,81.86,82.23,48549.0,82.32,82.37,81.86,82.23,48549.0
2016-04-04 11:10:00,82.25,82.29,82.17,82.2,16444.0,82.25,82.29,82.17,82.2,16444.0
2016-04-04 11:15:00,82.21,82.66,82.04,82.62,25029.0,82.21,82.66,82.04,82.62,25029.0
2016-04-04 11:20:00,82.7,83.0,82.7,82.97,24107.0,82.7,83.0,82.7,82.97,24107.0
2016-04-04 11:25:00,83.0,83.46,82.9,83.41,41761.0,83.0,83.46,82.9,83.41,41761.0
2016-04-04 11:30:00,83.46,83.99,83.38,83.88,48709.0,83.46,83.99,83.38,83.88,48709.0
2016-04-04 11:35:00,83.88,83.97,83.75,83.93,37102.0,83.88,83.97,83.75,83.93,37102.0
2016-04-04 11:40:00,83.9,84.08,83.8,83.84,43115.0,83.9,84.08,83.8,83.84,43115.0
2016-04-04 11:45:00,83.89,84.0,83.69,83.88,29798.0,83.89,84.0,83.69,83.88,29798.0
2016-04-04 11:50:00,83.89,83.93,83.47,83.54,45193.0,83.89,83.93,83.47,83.54,45193.0
2016-04-04 11:55:00,83.54,83.71,83.34,83.41,24241.0,83.54,83.71,83.34,83.41,24241.0
2016-04-04 12:00:00,83.35,83.73,83.31,83.73,28012.0,83.35,83.73,83.31,83.73,28012.0
2016-04-04 12:05:00,83.73,83.9,83.6,83.6,15750.0,83.73,83.9,83.6,83.6,15750.0
2016-04-04 12:10:00,83.65,83.71,83.3,83.39,10866.0,83.65,83.71,83.3,83.39,10866.0
2016-04-04 12:15:00,83.46,83.87,83.46,83.67,9012.0,83.46,83.87,83.46,83.67,9012.0
2016-04-04 12:20:00,83.63,84.12,83.62,84.03,25509.0,83.63,84.12,83.62,84.03,25509.0
2016-04-04 12:25:00,84.03,84.1,83.85,83.99,20957.0,84.03,84.1,83.85,83.99,20957.0
2016-04-04 12:30:00,84.0,84.2,83.87,84.2,44283.0,84.0,84.2,83.87,84.2,44283.0
2016-04-04 12:35:00,84.2,84.4,84.1,84.12,8911.0,84.2,84.4,84.1,84.12,8911.0
2016-04-04 12:40:00,84.09,84.38,84.03,84.21,9914.0,84.09,84.38,84.03,84.21,9914.0
2016-04-04 12:45:00,84.32,84.32,83.96,84.14,6937.0,84.32,84.32,83.96,84.14,6937.0
2016-04-04 12:50:00,84.04,84.2,83.96,84.18,9691.0,84.04,84.2,83.96,84.18,9691.0
2016-04-04 12:55:00,84.26,84.31,84.06,84.06,5159.0,84.26,84.31,84.06,84.06,5159.0
2016-04-04 13:00:00,84.05,84.27,83.83,83.83,11350.0,84.05,84.27,83.83,83.83,11350.0
2016-04-04 13:05:00,83.88,84.23,83.84,84.09,13929.0,83.88,84.23,83.84,84.09,13929.0
2016-04-04 13:10:00,84.1,84.19,83.89,83.94,9309.0,84.1,84.19,83.89,83.94,9309.0
2016-04-04 13:15:00,83.91,84.02,83.9,83.9,7865.0,83.91,84.02,83.9,83.9,7865.0
2016-04-04 13:20:00,83.92,84.09,83.9,83.98,6278.0,83.92,84.09,83.9,83.98,6278.0
2016-04-04 13:25:00,83.99,84.05,83.84,83.89,9443.0,83.99,84.05,83.84,83.89,9443.0
2016-04-04 13:30:00,83.89,83.93,83.6,83.75,17714.0,83.89,83.93,83.6,83.75,17714.0
2016-04-04 13:35:00,83.76,83.76,83.54,83.66,8390.0,83.76,83.76,83.54,83.66,8390.0
2016-04-04 13:40:00,83.65,83.76,83.58,83.71,9588.0,83.65,83.76,83.58,83.71,9588.0
2016-04-04 13:45:00,83.75,84.04,83.71,83.93,6900.0,83.75,84.04,83.71,83.93,6900.0
2016-04-04 13:50:00,83.96,84.02,83.83,83.94,7938.0,83.96,84.02,83.83,83.94,7938.0
2016-04-04 13:55:00,83.84,83.84,83.58,83.7,6346.0,83.84,83.84,83.58,83.7,6346.0
2016-04-04 14:00:00,83.66,83.75,83.51,83.57,25300.0,83.66,83.75,83.51,83.57,25300.0
2016-04-04 14:05:00,83.59,83.8,83.56,83.7,18168.0,83.59,83.8,83.56,83.7,18168.0
2016-04-04 14:10:00,83.67,83.79,83.59,83.76,8638.0,83.67,83.79,83.59,83.76,8638.0
2016-04-04 14:15:00,83.71,83.71,83.41,83.51,16984.0,83.71,83.71,83.41,83.51,16984.0
2016-04-04 14:20:00,83.43,83.53,83.33,83.34,13571.0,83.43,83.53,83.33,83.34,13571.0
2016-04-04 14:25:00,83.3,83.42,83.2,83.38,8939.0,83.3,83.42,83.2,83.38,8939.0
2016-04-04 14:30:00,83.41,83.49,83.34,83.46,10895.0,83.41,83.49,83.34,83.46,10895.0
2016-04-04 14:35:00,83.43,83.6,83.36,83.54,24981.0,83.43,83.6,83.36,83.54,24981.0
2016-04-04 14:40:00,83.46,83.61,83.42,83.5,6762.0,83.46,83.61,83.42,83.5,6762.0
2016-04-04 14:45:00,83.5,83.76,83.5,83.64,9461.0,83.5,83.76,83.5,83.64,9461.0
2016-04-04 14:50:00,83.65,83.81,83.64,83.76,10124.0,83.65,83.81,83.64,83.76,10124.0
2016-04-04 14:55:00,83.81,83.81,83.67,83.81,11461.0,83.81,83.81,83.67,83.81,11461.0
2016-04-04 15:00:00,83.81,83.89,83.67,83.72,18785.0,83.81,83.89,83.67,83.72,18785.0
2016-04-04 15:05:00,83.7,83.81,83.65,83.75,19369.0,83.7,83.81,83.65,83.75,19369.0
2016-04-04 15:10:00,83.73,83.82,83.69,83.73,31802.0,83.73,83.82,83.69,83.73,31802.0
2016-04-04 15:15:00,83.73,83.76,83.29,83.36,47871.0,83.73,83.76,83.29,83.36,47871.0
2016-04-04 15:20:00,83.36,83.53,83.16,83.44,40233.0,83.36,83.53,83.16,83.44,40233.0
2016-04-04 15:25:00,83.43,83.46,83.15,83.17,22731.0,83.43,83.46,83.15,83.17,22731.0
2016-04-04 15:30:00,83.19,83.35,83.15,83.15,23730.0,83.19,83.35,83.15,83.15,23730.0
2016-04-04 15:35:00,83.16,83.17,82.8,82.89,38118.0,83.16,83.17,82.8,82.89,38118.0
2016-04-04 15:40:00,82.86,82.98,82.69,82.8,40967.0,82.86,82.98,82.69,82.8,40967.0
2016-04-04 15:45:00,82.79,82.8,82.58,82.78,46171.0,82.79,82.8,82.58,82.78,46171.0
2016-04-04 15:50:00,82.8,83.02,82.78,82.79,64012.0,82.8,83.02,82.78,82.79,64012.0
2016-04-04 15:55:00,82.79,82.88,82.7,82.86,93900.0,82.79,82.88,82.7,82.86,93900.0
2016-04-05 09:30:00,82.54,82.86,82.15,82.4,28705.0,82.54,82.86,82.15,82.4,28705.0
2016-04-05 09:35:00,82.25,82.87,82.25,82.61,32343.0,82.25,82.87,82.25,82.61,32343.0
2016-04-05 09:40:00,82.76,83.24,82.53,82.54,15339.0,82.76,83.24,82.53,82.54,15339.0
2016-04-05 09:45:00,82.5,82.57,81.52,82.26,23044.0,82.5,82.57,81.52,82.26,23044.0
2016-04-05 09:50:00,82.12,82.67,82.12,82.34,15652.0,82.12,82.67,82.12,82.34,15652.0
2016-04-05 09:55:00,82.36,82.78,82.27,82.48,20456.0,82.36,82.78,82.27,82.48,20456.0
2016-04-05 10:00:00,82.56,82.56,82.09,82.42,68218.0,82.56,82.56,82.09,82.42,68218.0
2016-04-05 10:05:00,82.58,83.39,82.57,83.39,16082.0,82.58,83.39,82.57,83.39,16082.0
2016-04-05 10:10:00,83.39,83.88,83.34,83.72,31708.0,83.39,83.88,83.34,83.72,31708.0
2016-04-05 10:15:00,83.73,84.46,83.68,84.4,41202.0,83.73,84.46,83.68,84.4,41202.0
2016-04-05 10:20:00,84.34,84.63,84.22,84.58,37025.0,84.34,84.63,84.22,84.58,37025.0
2016-04-05 10:25:00,84.58,85.12,84.52,85.05,39964.0,84.58,85.12,84.52,85.05,39964.0
2016-04-05 10:30:00,85.05,85.68,84.94,85.54,77666.0,85.05,85.68,84.94,85.54,77666.0
2016-04-05 10:35:00,85.49,86.2,85.31,85.81,135613.0,85.49,86.2,85.31,85.81,135613.0
2016-04-05 10:40:00,85.8,85.87,85.53,85.8,55748.0,85.8,85.87,85.53,85.8,55748.0
2016-04-05 10:45:00,85.8,86.09,85.54,85.83,40246.0,85.8,86.09,85.54,85.83,40246.0
2016-04-05 10:50:00,85.84,85.94,85.6,85.81,43943.0,85.84,85.94,85.6,85.81,43943.0
2016-04-05 10:55:00,85.84,86.06,85.51,85.57,56186.0,85.84,86.06,85.51,85.57,56186.0
2016-04-05 11:00:00,85.52,85.54,85.24,85.39,62423.0,85.52,85.54,85.24,85.39,62423.0
2016-04-05 11:05:00,85.41,85.66,85.13,85.14,67627.0,85.41,85.66,85.13,85.14,67627.0
2016-04-05 11:10:00,85.08,85.55,85.07,85.55,33907.0,85.08,85.55,85.07,85.55,33907.0
2016-04-05 11:15:00,85.48,85.58,85.31,85.53,31484.0,85.48,85.58,85.31,85.53,31484.0
2016-04-05 11:20:00,85.59,86.14,85.54,85.94,37681.0,85.59,86.14,85.54,85.94,37681.0
2016-04-05 11:25:00,85.91,86.1,85.81,86.1,20283.0,85.91,86.1,85.81,86.1,20283.0
2016-04-05 11:30:00,86.07,86.18,85.44,85.47,20928.0,86.07,86.18,85.44,85.47,20928.0
2016-04-05 11:35:00,85.45,85.78,85.4,85.53,20135.0,85.45,85.78,85.4,85.53,20135.0
2016-04-05 11:40:00,85.53,85.58,85.07,85.44,26791.0,85.53,85.58,85.07,85.44,26791.0
2016-04-05 11:45:00,85.47,85.57,85.18,85.29,77875.0,85.47,85.57,85.18,85.29,77875.0
2016-04-05 11:50:00,85.32,85.83,85.14,85.79,20342.0,85.32,85.83,85.14,85.79,20342.0
2016-04-05 11:55:00,85.82,86.25,85.71,86.0,32495.0,85.82,86.25,85.71,86.0,32495.0
2016-04-05 12:00:00,86.06,86.46,86.0,86.35,35084.0,86.06,86.46,86.0,86.35,35084.0
2016-04-05 12:05:00,86.34,86.48,86.14,86.23,20532.0,86.34,86.48,86.14,86.23,20532.0
2016-04-05 12:10:00,86.25,86.25,85.94,86.07,13933.0,86.25,86.25,85.94,86.07,13933.0
2016-04-05 12:15:00,86.06,86.07,85.79,85.88,26804.0,86.06,86.07,85.79,85.88,26804.0
2016-04-05 12:20:00,85.97,86.04,85.87,85.93,27980.0,85.97,86.04,85.87,85.93,27980.0
2016-04-05 12:25:00,85.95,86.05,85.73,85.76,20766.0,85.95,86.05,85.73,85.76,20766.0
2016-04-05 12:30:00,85.79,86.02,85.79,86.0,37133.0,85.79,86.02,85.79,86.0,37133.0
2016-04-05 12:35:00,85.99,86.19,85.96,86.03,14997.0,85.99,86.19,85.96,86.03,14997.0
2016-04-05 12:40:00,86.09,86.16,85.89,85.9,22516.0,86.09,86.16,85.89,85.9,22516.0
2016-04-05 12:45:00,85.88,86.1,85.84,85.95,16594.0,85.88,86.1,85.84,85.95,16594.0
2016-04-05 12:50:00,85.94,86.07,85.85,86.04,34986.0,85.94,86.07,85.85,86.04,34986.0
2016-04-05 12:55:00,86.0,86.16,85.96,86.03,51155.0,86.0,86.16,85.96,86.03,51155.0
2016-04-05 13:00:00,86.0,86.06,85.6,85.61,21579.0,86.0,86.06,85.6,85.61,21579.0
2016-04-05 13:05:00,85.61,85.61,85.28,85.46,14372.0,85.61,85.61,85.28,85.46,14372.0
2016-04-05 13:10:00,85.47,85.56,85.38,85.51,16913.0,85.47,85.56,85.38,85.51,16913.0
2016-04-05 13:15:00,85.52,85.56,85.06,85.15,28969.0,85.52,85.56,85.06,85.15,28969.0
2016-04-05 13:20:00,85.15,85.23,85.06,85.13,16843.0,85.15,85.23,85.06,85.13,16843.0
2016-04-05 13:25:00,85.14,85.4,85.0,85.37,17489.0,85.14,85.4,85.0,85.37,17489.0
2016-04-05 13:30:00,85.4,85.4,85.01,85.04,9682.0,85.4,85.4,85.01,85.04,9682.0
2016-04-05 13:35:00,85.04,85.22,84.91,84.92,14001.0,85.04,85.22,84.91,84.92,14001.0
2016-04-05 13:40:00,84.91,84.98,84.61,84.62,10095.0,84.91,84.98,84.61,84.62,10095.0
2016-04-05 13:45:00,84.58,84.65,84.48,84.63,11035.0,84.58,84.65,84.48,84.63,11035.0
2016-04-05 13:50:00,84.57,85.06,84.57,85.0,23921.0,84.57,85.06,84.57,85.0,23921.0
2016-04-05 13:55:00,84.94,84.94,84.71,84.79,15300.0,84.94,84.94,84.71,84.79,15300.0
2016-04-05 14:00:00,84.68,84.75,84.44,84.57,6749.0,84.68,84.75,84.44,84.57,6749.0
2016-04-05 14:05:00,84.5,84.52,84.31,84.47,7701.0,84.5,84.52,84.31,84.47,7701.0
2016-04-05 14:10:00,84.47,84.53,84.35,84.36,5761.0,84.47,84.53,84.35,84.36,5761.0
2016-04-05 14:15:00,84.36,84.5,84.36,84.46,7351.0,84.36,84.5,84.36,84.46,7351.0
2016-04-05 14:20:00,84.46,84.5,84.34,84.47,13706.0,84.46,84.5,84.34,84.47,13706.0
2016-04-05 14:25:00,84.48,84.51,84.32,84.43,10981.0,84.48,84.51,84.32,84.43,10981.0
2016-04-05 14:30:00,84.43,84.68,84.41,84.68,13246.0,84.43,84.68,84.41,84.68,13246.0
2016-04-05 14:35:00,84.61,84.64,84.51,84.63,12994.0,84.61,84.64,84.51,84.63,12994.0
2016-04-05 14:40:00,84.65,84.65,84.5,84.53,10286.0,84.65,84.65,84.5,84.53,10286.0
2016-04-05 14:45:00,84.52,84.69,84.46,84.62,12359.0,84.52,84.69,84.46,84.62,12359.0
2016-04-05 14:50:00,84.61,84.84,84.61,84.66,15234.0,84.61,84.84,84.61,84.66,15234.0
2016-04-05 14:55:00,84.67,84.72,84.61,84.63,7739.0,84.67,84.72,84.61,84.63,7739.0
2016-04-05 15:00:00,84.66,84.74,84.53,84.54,16469.0,84.66,84.74,84.53,84.54,16469.0
2016-04-05 15:05:00,84.52,84.58,84.38,84.39,17492.0,84.52,84.58,84.38,84.39,17492.0
2016-04-05 15:10:00,84.39,84.44,84.22,84.4,16991.0,84.39,84.44,84.22,84.4,16991.0
2016-04-05 15:15:00,84.42,84.5,84.34,84.46,14028.0,84.42,84.5,84.34,84.46,14028.0
2016-04-05 15:20:00,84.44,84.51,84.26,84.31,11702.0,84.44,84.51,84.26,84.31,11702.0
2016-04-05 15:25:00,84.31,84.38,84.22,84.31,24433.0,84.31,84.38,84.22,84.31,24433.0
2016-04-05 15:30:00,84.32,84.36,84.2,84.3,19070.0,84.32,84.36,84.2,84.3,19070.0
2016-04-05 15:35:00,84.28,84.34,84.2,84.24,24421.0,84.28,84.34,84.2,84.24,24421.0
2016-04-05 15:40:00,84.27,84.31,84.22,84.25,40307.0,84.27,84.31,84.22,84.25,40307.0
2016-04-05 15:45:00,84.25,84.45,84.22,84.45,39592.0,84.25,84.45,84.22,84.45,39592.0
2016-04-05 15:50:00,84.36,84.41,84.1,84.11,63105.0,84.36,84.41,84.1,84.11,63105.0
2016-04-05 15:55:00,84.1,84.21,84.01,84.16,121595.0,84.1,84.21,84.01,84.16,121595.0
2016-04-06 09:30:00,83.82,85.47,83.7,85.33,26212.0,83.82,85.47,83.7,85.33,26212.0
2016-04-06 09:35:00,85.45,85.82,85.26,85.65,16897.0,85.45,85.82,85.26,85.65,16897.0
2016-04-06 09:40:00,85.64,86.0,85.07,85.3,15703.0,85.64,86.0,85.07,85.3,15703.0
2016-04-06 09:45:00,85.22,85.64,85.14,85.34,16964.0,85.22,85.64,85.14,85.34,16964.0
2016-04-06 09:50:00,85.47,86.72,85.39,86.45,34342.0,85.47,86.72,85.39,86.45,34342.0
2016-04-06 09:55:00,86.48,86.5,85.91,86.03,15338.0,86.48,86.5,85.91,86.03,15338.0
2016-04-06 10:00:00,85.98,87.49,85.89,87.49,48131.0,85.98,87.49,85.89,87.49,48131.0
2016-04-06 10:05:00,87.49,87.49,86.72,86.77,32517.0,87.49,87.49,86.72,86.77,32517.0
2016-04-06 10:10:00,86.67,86.89,86.3,86.72,12445.0,86.67,86.89,86.3,86.72,12445.0
2016-04-06 10:15:00,86.72,86.92,86.62,86.87,14565.0,86.72,86.92,86.62,86.87,14565.0
2016-04-06 10:20:00,86.9,86.94,86.4,86.45,41258.0,86.9,86.94,86.4,86.45,41258.0
2016-04-06 10:25:00,86.4,86.56,86.18,86.28,16802.0,86.4,86.56,86.18,86.28,16802.0
2016-04-06 10:30:00,86.3,86.71,86.25,86.56,19205.0,86.3,86.71,86.25,86.56,19205.0
2016-04-06 10:35:00,86.56,86.91,86.46,86.85,15945.0,86.56,86.91,86.46,86.85,15945.0
2016-04-06 10:40:00,86.81,86.95,86.65,86.85,16186.0,86.81,86.95,86.65,86.85,16186.0
2016-04-06 10:45:00,86.89,87.19,86.8,87.16,34842.0,86.89,87.19,86.8,87.16,34842.0
2016-04-06 10:50:00,87.21,88.01,87.03,87.81,64824.0,87.21,88.01,87.03,87.81,64824.0
2016-04-06 10:55:00,87.81,87.9,87.6,87.9,17797.0,87.81,87.9,87.6,87.9,17797.0
2016-04-06 11:00:00,87.92,88.58,87.85,88.15,44031.0,87.92,88.58,87.85,88.15,44031.0
2016-04-06 11:05:00,88.18,88.67,88.18,88.64,43579.0,88.18,88.67,88.18,88.64,43579.0
2016-04-06 11:10:00,88.58,88.86,88.56,88.61,40343.0,88.58,88.86,88.56,88.61,40343.0
2016-04-06 11:15:00,88.59,88.74,88.39,88.47,24510.0,88.59,88.74,88.39,88.47,24510.0
2016-04-06 11:20:00,88.48,88.69,88.46,88.67,26975.0,88.48,88.69,88.46,88.67,26975.0
2016-04-06 11:25:00,88.66,89.26,88.65,89.25,30387.0,88.66,89.26,88.65,89.25,30387.0
2016-04-06 11:30:00,89.28,89.61,89.08,89.32,59122.0,89.28,89.61,89.08,89.32,59122.0
2016-04-06 11:35:00,89.37,89.59,89.23,89.52,51995.0,89.37,89.59,89.23,89.52,51995.0
2016-04-06 11:40:00,89.56,89.78,89.41,89.6,26212.0,89.56,89.78,89.41,89.6,26212.0
2016-04-06 11:45:00,89.61,90.06,89.58,89.94,53893.0,89.61,90.06,89.58,89.94,53893.0
2016-04-06 11:50:00,89.94,90.22,89.79,90.02,68318.0,89.94,90.22,89.79,90.02,68318.0
2016-04-06 11:55:00,90.05,90.17,89.83,90.09,30167.0,90.05,90.17,89.83,90.09,30167.0
2016-04-06 12:00:00,90.12,90.57,90.0,90.57,77346.0,90.12,90.57,90.0,90.57,77346.0
2016-04-06 12:05:00,90.48,90.58,89.34,89.34,46250.0,90.48,90.58,89.34,89.34,46250.0
2016-04-06 12:10:00,89.37,89.65,89.2,89.34,41899.0,89.37,89.65,89.2,89.34,41899.0
2016-04-06 12:15:00,89.43,89.5,89.19,89.32,20407.0,89.43,89.5,89.19,89.32,20407.0
2016-04-06 12:20:00,89.53,89.56,89.25,89.45,12969.0,89.53,89.56,89.25,89.45,12969.0
2016-04-06 12:25:00,89.5,89.9,89.44,89.73,52800.0,89.5,89.9,89.44,89.73,52800.0
2016-04-06 12:30:00,89.72,89.81,89.35,89.7,12372.0,89.72,89.81,89.35,89.7,12372.0
2016-04-06 12:35:00,89.75,90.12,89.69,89.86,40792.0,89.75,90.12,89.69,89.86,40792.0
2016-04-06 12:40:00,89.87,90.33,89.77,90.23,27958.0,89.87,90.33,89.77,90.23,27958.0
2016-04-06 12:45:00,90.25,90.7,90.15,90.48,52506.0,90.25,90.7,90.15,90.48,52506.0
2016-04-06 12:50:00,90.54,90.59,90.29,90.44,13325.0,90.54,90.59,90.29,90.44,13325.0
2016-04-06 12:55:00,90.47,90.47,90.15,90.23,16376.0,90.47,90.47,90.15,90.23,16376.0
2016-04-06 13:00:00,90.27,90.32,89.93,90.31,18523.0,90.27,90.32,89.93,90.31,18523.0
2016-04-06 13:05:00,90.29,90.62,90.23,90.57,20919.0,90.29,90.62,90.23,90.57,20919.0
2016-04-06 13:10:00,90.49,90.83,90.47,90.53,32940.0,90.49,90.83,90.47,90.53,32940.0
2016-04-06 13:15:00,90.55,90.69,90.35,90.4,24533.0,90.55,90.69,90.35,90.4,24533.0
2016-04-06 13:20:00,90.4,90.45,90.29,90.32,6314.0,90.4,90.45,90.29,90.32,6314.0
2016-04-06 13:25:00,90.3,90.58,90.16,90.5,26515.0,90.3,90.58,90.16,90.5,26515.0
2016-04-06 13:30:00,90.5,90.69,90.39,90.6,21672.0,90.5,90.69,90.39,90.6,21672.0
2016-04-06 13:35:00,90.59,90.62,90.43,90.62,22216.0,90.59,90.62,90.43,90.62,22216.0
2016-04-06 13:40:00,90.62,91.07,90.62,91.01,60860.0,90.62,91.07,90.62,91.01,60860.0
2016-04-06 13:45:00,91.0,91.27,90.98,91.03,33409.0,91.0,91.27,90.98,91.03,33409.0
2016-04-06 13:50:00,91.01,91.32,90.93,91.14,17377.0,91.01,91.32,90.93,91.14,17377.0
2016-04-06 13:55:00,91.1,91.17,91.01,91.15,22376.0,91.1,91.17,91.01,91.15,22376.0
2016-04-06 14:00:00,91.17,91.22,90.82,91.15,38873.0,91.17,91.22,90.82,91.15,38873.0
2016-04-06 14:05:00,91.1,91.27,90.99,91.25,18310.0,91.1,91.27,90.99,91.25,18310.0
2016-04-06 14:10:00,91.18,91.19,90.76,90.89,20021.0,91.18,91.19,90.76,90.89,20021.0
2016-04-06 14:15:00,90.86,91.12,90.68,91.06,18838.0,90.86,91.12,90.68,91.06,18838.0
2016-04-06 14:20:00,91.08,91.12,90.77,90.97,19730.0,91.08,91.12,90.77,90.97,19730.0
2016-04-06 14:25:00,90.96,91.07,90.86,90.97,36987.0,90.96,91.07,90.86,90.97,36987.0
2016-04-06 14:30:00,90.96,90.97,90.54,90.6,25728.0,90.96,90.97,90.54,90.6,25728.0
2016-04-06 14:35:00,90.6,90.66,90.27,90.41,63177.0,90.6,90.66,90.27,90.41,63177.0
2016-04-06 14:40:00,90.39,90.68,90.39,90.66,39670.0,90.39,90.68,90.39,90.66,39670.0
2016-04-06 14:45:00,90.62,90.62,90.33,90.48,21747.0,90.62,90.62,90.33,90.48,21747.0
2016-04-06 14:50:00,90.52,90.79,90.35,90.72,216920.0,90.52,90.79,90.35,90.72,216920.0
2016-04-06 14:55:00,90.75,91.5,90.74,91.39,72817.0,90.75,91.5,90.74,91.39,72817.0
2016-04-06 15:00:00,91.39,91.76,91.22,91.68,30752.0,91.39,91.76,91.22,91.68,30752.0
2016-04-06 15:05:00,91.68,91.74,91.18,91.2,29510.0,91.68,91.74,91.18,91.2,29510.0
2016-04-06 15:10:00,91.23,91.26,90.89,90.91,27304.0,91.23,91.26,90.89,90.91,27304.0
2016-04-06 15:15:00,90.97,91.02,90.85,91.02,24685.0,90.97,91.02,90.85,91.02,24685.0
2016-04-06 15:20:00,91.03,91.16,90.83,90.88,42783.0,91.03,91.16,90.83,90.88,42783.0
2016-04-06 15:25:00,90.82,90.82,90.4,90.52,23643.0,90.82,90.82,90.4,90.52,23643.0
2016-04-06 15:30:00,90.52,90.69,90.45,90.65,32119.0,90.52,90.69,90.45,90.65,32119.0
2016-04-06 15:35:00,90.65,90.79,90.64,90.66,41146.0,90.65,90.79,90.64,90.66,41146.0
2016-04-06 15:40:00,90.69,90.7,90.5,90.55,37778.0,90.69,90.7,90.5,90.55,37778.0
2016-04-06 15:45:00,90.54,90.88,90.46,90.85,57224.0,90.54,90.88,90.46,90.85,57224.0
2016-04-06 15:50:00,90.87,90.95,90.81,90.94,69731.0,90.87,90.95,90.81,90.94,69731.0
2016-04-06 15:55:00,90.94,91.45,90.91,91.31,173389.0,90.94,91.45,90.91,91.31,173389.0
2016-04-07 09:30:00,90.31,91.78,90.02,90.29,108903.0,90.31,91.78,90.02,90.29,108903.0
2016-04-07 09:35:00,90.26,90.62,89.83,90.09,67194.0,90.26,90.62,89.83,90.09,67194.0
2016-04-07 09:40:00,90.13,90.35,89.86,89.91,76519.0,90.13,90.35,89.86,89.91,76519.0
2016-04-07 09:45:00,90.0,90.24,89.0,89.0,90557.0,90.0,90.24,89.0,89.0,90557.0
2016-04-07 09:50:00,89.06,89.1,88.5,88.79,28931.0,89.06,89.1,88.5,88.79,28931.0
2016-04-07 09:55:00,88.91,89.6,88.7,88.8,22857.0,88.91,89.6,88.7,88.8,22857.0
2016-04-07 10:00:00,88.98,89.1,88.05,88.74,22533.0,88.98,89.1,88.05,88.74,22533.0
2016-04-07 10:05:00,88.69,89.06,88.5,89.06,26324.0,88.69,89.06,88.5,89.06,26324.0
2016-04-07 10:10:00,89.01,89.14,88.73,88.73,54082.0,89.01,89.14,88.73,88.73,54082.0
2016-04-07 10:15:00,88.73,89.0,87.81,88.03,96427.0,88.73,89.0,87.81,88.03,96427.0
2016-04-07 10:20:00,88.0,88.32,88.0,88.15,15652.0,88.0,88.32,88.0,88.15,15652.0
2016-04-07 10:25:00,88.28,88.45,87.65,87.74,35458.0,88.28,88.45,87.65,87.74,35458.0
2016-04-07 10:30:00,87.78,87.91,87.29,87.35,38046.0,87.78,87.91,87.29,87.35,38046.0
2016-04-07 10:35:00,87.34,87.55,87.25,87.31,21386.0,87.34,87.55,87.25,87.31,21386.0
2016-04-07 10:40:00,87.29,87.62,87.21,87.62,29673.0,87.29,87.62,87.21,87.62,29673.0
2016-04-07 10:45:00,87.54,87.72,87.35,87.46,23547.0,87.54,87.72,87.35,87.46,23547.0
2016-04-07 10:50:00,87.45,87.61,87.19,87.61,24023.0,87.45,87.61,87.19,87.61,24023.0
2016-04-07 10:55:00,87.58,87.62,87.2,87.39,26804.0,87.58,87.62,87.2,87.39,26804.0
2016-04-07 11:00:00,87.42,87.73,87.16,87.25,24379.0,87.42,87.73,87.16,87.25,24379.0
2016-04-07 11:05:00,87.16,87.32,86.91,87.0,31178.0,87.16,87.32,86.91,87.0,31178.0
2016-04-07 11:10:00,86.94,87.77,86.94,87.73,21945.0,86.94,87.77,86.94,87.73,21945.0
2016-04-07 11:15:00,87.69,87.72,87.23,87.44,20026.0,87.69,87.72,87.23,87.44,20026.0
2016-04-07 11:20:00,87.37,87.54,87.17,87.46,23279.0,87.37,87.54,87.17,87.46,23279.0
2016-04-07 11:25:00,87.45,87.79,87.28,87.74,39187.0,87.45,87.79,87.28,87.74,39187.0
2016-04-07 11:30:00,87.75,88.04,87.71,87.86,26550.0,87.75,88.04,87.71,87.86,26550.0
2016-04-07 11:35:00,87.85,88.06,87.77,87.81,29839.0,87.85,88.06,87.77,87.81,29839.0
2016-04-07 11:40:00,87.77,88.11,87.62,88.0,41577.0,87.77,88.11,87.62,88.0,41577.0
2016-04-07 11:45:00,88.04,88.77,88.03,88.63,38271.0,88.04,88.77,88.03,88.63,38271.0
2016-04-07 11:50:00,88.66,88.66,87.94,88.18,40546.0,88.66,88.66,87.94,88.18,40546.0
2016-04-07 11:55:00,88.18,88.21,87.68,87.84,40550.0,88.18,88.21,87.68,87.84,40550.0
2016-04-07 12:00:00,87.75,88.0,87.6,87.91,31968.0,87.75,88.0,87.6,87.91,31968.0
2016-04-07 12:05:00,87.88,87.94,87.66,87.87,20381.0,87.88,87.94,87.66,87.87,20381.0
2016-04-07 12:10:00,87.86,88.0,87.77,87.9,15037.0,87.86,88.0,87.77,87.9,15037.0
2016-04-07 12:15:00,87.94,88.04,87.4,87.51,23403.0,87.94,88.04,87.4,87.51,23403.0
2016-04-07 12:20:00,87.52,87.96,87.5,87.89,7808.0,87.52,87.96,87.5,87.89,7808.0
2016-04-07 12:25:00,87.85,88.39,87.83,88.25,32219.0,87.85,88.39,87.83,88.25,32219.0
2016-04-07 12:30:00,88.21,88.22,87.53,87.62,16125.0,88.21,88.22,87.53,87.62,16125.0
2016-04-07 12:35:00,87.56,88.05,87.51,88.05,13122.0,87.56,88.05,87.51,88.05,13122.0
2016-04-07 12:40:00,88.0,88.06,87.66,87.77,10135.0,88.0,88.06,87.66,87.77,10135.0
2016-04-07 12:45:00,87.66,87.73,87.5,87.65,15219.0,87.66,87.73,87.5,87.65,15219.0
2016-04-07 12:50:00,87.68,87.69,87.53,87.6,9700.0,87.68,87.69,87.53,87.6,9700.0
2016-04-07 12:55:00,87.58,88.19,87.58,87.94,18442.0,87.58,88.19,87.58,87.94,18442.0
2016-04-07 13:00:00,87.93,88.43,87.88,88.32,18380.0,87.93,88.43,87.88,88.32,18380.0
2016-04-07 13:05:00,88.37,88.57,88.33,88.49,21476.0,88.37,88.57,88.33,88.49,21476.0
2016-04-07 13:10:00,88.47,88.55,88.25,88.4,36410.0,88.47,88.55,88.25,88.4,36410.0
2016-04-07 13:15:00,88.4,88.52,88.02,88.03,22964.0,88.4,88.52,88.02,88.03,22964.0
2016-04-07 13:20:00,88.03,88.44,88.03,88.23,22643.0,88.03,88.44,88.03,88.23,22643.0
2016-04-07 13:25:00,88.22,88.3,87.81,87.89,12900.0,88.22,88.3,87.81,87.89,12900.0
2016-04-07 13:30:00,87.94,88.1,87.61,87.61,10847.0,87.94,88.1,87.61,87.61,10847.0
2016-04-07 13:35:00,87.62,87.91,87.59,87.87,6800.0,87.62,87.91,87.59,87.87,6800.0
2016-04-07 13:40:00,87.87,88.0,87.86,87.98,12828.0,87.87,88.0,87.86,87.98,12828.0
2016-04-07 13:45:00,87.91,87.96,87.38,87.38,21407.0,87.91,87.96,87.38,87.38,21407.0
2016-04-07 13:50:00,87.36,87.49,86.9,87.03,26898.0,87.36,87.49,86.9,87.03,26898.0
2016-04-07 13:55:00,86.97,87.4,86.97,87.29,8461.0,86.97,87.4,86.97,87.29,8461.0
2016-04-07 14:00:00,87.3,87.33,86.96,87.0,13108.0,87.3,87.33,86.96,87.0,13108.0
2016-04-07 14:05:00,87.07,87.08,86.7,86.8,23332.0,87.07,87.08,86.7,86.8,23332.0
2016-04-07 14:10:00,86.8,86.91,86.66,86.91,21752.0,86.8,86.91,86.66,86.91,21752.0
2016-04-07 14:15:00,86.88,86.94,86.69,86.69,21784.0,86.88,86.94,86.69,86.69,21784.0
2016-04-07 14:20:00,86.66,86.68,86.39,86.42,26914.0,86.66,86.68,86.39,86.42,26914.0
2016-04-07 14:25:00,86.44,86.52,86.0,86.31,53172.0,86.44,86.52,86.0,86.31,53172.0
2016-04-07 14:30:00,86.32,86.39,86.11,86.3,24262.0,86.32,86.39,86.11,86.3,24262.0
2016-04-07 14:35:00,86.35,86.53,86.27,86.47,12705.0,86.35,86.53,86.27,86.47,12705.0
2016-04-07 14:40:00,86.45,86.45,86.11,86.23,13984.0,86.45,86.45,86.11,86.23,13984.0
2016-04-07 14:45:00,86.23,86.38,86.09,86.34,16616.0,86.23,86.38,86.09,86.34,16616.0
2016-04-07 14:50:00,86.34,86.44,86.21,86.41,8794.0,86.34,86.44,86.21,86.41,8794.0
2016-04-07 14:55:00,86.39,86.59,86.15,86.15,15765.0,86.39,86.59,86.15,86.15,15765.0
2016-04-07 15:00:00,86.12,86.25,86.06,86.21,15431.0,86.12,86.25,86.06,86.21,15431.0
2016-04-07 15:05:00,86.19,86.51,86.16,86.49,16829.0,86.19,86.51,86.16,86.49,16829.0
2016-04-07 15:10:00,86.52,86.68,86.52,86.59,19840.0,86.52,86.68,86.52,86.59,19840.0
2016-04-07 15:15:00,86.54,86.54,86.01,86.02,28866.0,86.54,86.54,86.01,86.02,28866.0
2016-04-07 15:20:00,86.01,86.32,86.01,86.32,13743.0,86.01,86.32,86.01,86.32,13743.0
2016-04-07 15:25:00,86.32,86.37,86.22,86.23,14287.0,86.32,86.37,86.22,86.23,14287.0
2016-04-07 15:30:00,86.23,86.38,86.05,86.3,22599.0,86.23,86.38,86.05,86.3,22599.0
2016-04-07 15:35:00,86.27,86.27,85.93,86.21,36742.0,86.27,86.27,85.93,86.21,36742.0
2016-04-07 15:40:00,86.21,86.32,86.14,86.26,34686.0,86.21,86.32,86.14,86.26,34686.0
2016-04-07 15:45:00,86.3,86.4,86.25,86.32,33496.0,86.3,86.4,86.25,86.32,33496.0
2016-04-07 15:50:00,86.29,86.36,86.11,86.32,44743.0,86.29,86.36,86.11,86.32,44743.0
2016-04-07 15:55:00,86.33,86.39,85.97,86.3,122950.0,86.33,86.39,85.97,86.3,122950.0
2016-04-08 09:30:00,87.29,87.58,86.93,87.29,23889.0,87.29,87.58,86.93,87.29,23889.0
2016-04-08 09:35:00,87.16,87.35,86.32,87.35,18840.0,87.16,87.35,86.32,87.35,18840.0
2016-04-08 09:40:00,87.33,87.43,86.89,87.13,19537.0,87.33,87.43,86.89,87.13,19537.0
2016-04-08 09:45:00,87.22,87.47,86.36,86.46,15626.0,87.22,87.47,86.36,86.46,15626.0
2016-04-08 09:50:00,86.59,87.26,86.48,87.13,11150.0,86.59,87.26,86.48,87.13,11150.0
2016-04-08 09:55:00,86.95,87.53,86.77,87.44,8219.0,86.95,87.53,86.77,87.44,8219.0
2016-04-08 10:00:00,87.57,88.0,87.35,87.8,15039.0,87.57,88.0,87.35,87.8,15039.0
2016-04-08 10:05:00,87.77,87.88,86.98,87.1,20900.0,87.77,87.88,86.98,87.1,20900.0
2016-04-08 10:10:00,87.12,87.28,86.91,87.28,23807.0,87.12,87.28,86.91,87.28,23807.0
2016-04-08 10:15:00,87.32,87.9,87.32,87.75,24518.0,87.32,87.9,87.32,87.75,24518.0
2016-04-08 10:20:00,87.75,87.81,87.33,87.43,45198.0,87.75,87.81,87.33,87.43,45198.0
2016-04-08 10:25:00,87.32,87.4,86.99,87.12,18140.0,87.32,87.4,86.99,87.12,18140.0
2016-04-08 10:30:00,87.03,87.27,87.03,87.08,12238.0,87.03,87.27,87.03,87.08,12238.0
2016-04-08 10:35:00,87.17,87.51,87.17,87.3,6254.0,87.17,87.51,87.17,87.3,6254.0
2016-04-08 10:40:00,87.33,87.52,86.99,86.99,15313.0,87.33,87.52,86.99,86.99,15313.0
2016-04-08 10:45:00,86.98,87.16,86.92,87.06,10431.0,86.98,87.16,86.92,87.06,10431.0
2016-04-08 10:50:00,87.11,87.11,86.75,86.84,7755.0,87.11,87.11,86.75,86.84,7755.0
2016-04-08 10:55:00,86.82,86.94,86.66,86.7,8145.0,86.82,86.94,86.66,86.7,8145.0
2016-04-08 11:00:00,86.73,86.85,86.53,86.61,14975.0,86.73,86.85,86.53,86.61,14975.0
2016-04-08 11:05:00,86.61,86.72,86.56,86.67,13044.0,86.61,86.72,86.56,86.67,13044.0
2016-04-08 11:10:00,86.64,86.69,85.77,85.8,22512.0,86.64,86.69,85.77,85.8,22512.0
2016-04-08 11:15:00,85.78,85.79,85.37,85.37,11427.0,85.78,85.79,85.37,85.37,11427.0
2016-04-08 11:20:00,85.46,85.73,85.46,85.51,12053.0,85.46,85.73,85.46,85.51,12053.0
2016-04-08 11:25:00,85.52,85.6,85.36,85.4,9450.0,85.52,85.6,85.36,85.4,9450.0
2016-04-08 11:30:00,85.41,85.52,85.17,85.23,10292.0,85.41,85.52,85.17,85.23,10292.0
2016-04-08 11:35:00,85.27,85.32,84.81,84.81,15994.0,85.27,85.32,84.81,84.81,15994.0
2016-04-08 11:40:00,84.82,85.05,84.81,84.85,19996.0,84.82,85.05,84.81,84.85,19996.0
2016-04-08 11:45:00,84.85,84.88,84.59,84.64,13449.0,84.85,84.88,84.59,84.64,13449.0
2016-04-08 11:50:00,84.63,85.05,84.52,84.95,18714.0,84.63,85.05,84.52,84.95,18714.0
2016-04-08 11:55:00,85.0,85.0,84.64,84.7,17370.0,85.0,85.0,84.64,84.7,17370.0
2016-04-08 12:00:00,84.68,84.68,84.23,84.23,19899.0,84.68,84.68,84.23,84.23,19899.0
2016-04-08 12:05:00,84.22,84.59,84.18,84.59,21290.0,84.22,84.59,84.18,84.59,21290.0
2016-04-08 12:10:00,84.55,84.7,84.41,84.5,18155.0,84.55,84.7,84.41,84.5,18155.0
2016-04-08 12:15:00,84.54,84.74,84.38,84.39,14250.0,84.54,84.74,84.38,84.39,14250.0
2016-04-08 12:20:00,84.52,85.03,84.52,84.99,12120.0,84.52,85.03,84.52,84.99,12120.0
2016-04-08 12:25:00,84.95,85.04,84.92,84.97,8735.0,84.95,85.04,84.92,84.97,8735.0
2016-04-08 12:30:00,84.93,85.2,84.9,85.16,17236.0,84.93,85.2,84.9,85.16,17236.0
2016-04-08 12:35:00,85.14,85.2,85.05,85.17,10111.0,85.14,85.2,85.05,85.17,10111.0
2016-04-08 12:40:00,85.17,85.34,85.07,85.27,13331.0,85.17,85.34,85.07,85.27,13331.0
2016-04-08 12:45:00,85.25,85.29,85.16,85.25,4850.0,85.25,85.29,85.16,85.25,4850.0
2016-04-08 12:50:00,85.29,85.34,85.21,85.31,7550.0,85.29,85.34,85.21,85.31,7550.0
2016-04-08 12:55:00,85.33,85.35,85.25,85.3,11500.0,85.33,85.35,85.25,85.3,11500.0
2016-04-08 13:00:00,85.32,85.33,85.02,85.16,13906.0,85.32,85.33,85.02,85.16,13906.0
2016-04-08 13:05:00,85.11,85.12,84.91,85.02,6941.0,85.11,85.12,84.91,85.02,6941.0
2016-04-08 13:10:00,85.02,85.06,84.85,84.91,10600.0,85.02,85.06,84.85,84.91,10600.0
2016-04-08 13:15:00,84.92,84.95,84.75,84.79,10782.0,84.92,84.95,84.75,84.79,10782.0
2016-04-08 13:20:00,84.77,85.01,84.7,84.87,8528.0,84.77,85.01,84.7,84.87,8528.0
2016-04-08 13:25:00,84.87,85.02,84.72,84.85,9229.0,84.87,85.02,84.72,84.85,9229.0
2016-04-08 13:30:00,84.84,85.04,84.73,84.94,5872.0,84.84,85.04,84.73,84.94,5872.0
2016-04-08 13:35:00,84.94,85.23,84.94,85.22,6627.0,84.94,85.23,84.94,85.22,6627.0
2016-04-08 13:40:00,85.15,85.2,84.97,84.98,11329.0,85.15,85.2,84.97,84.98,11329.0
2016-04-08 13:45:00,84.94,85.1,84.93,85.04,8509.0,84.94,85.1,84.93,85.04,8509.0
2016-04-08 13:50:00,85.04,85.38,85.03,85.35,15046.0,85.04,85.38,85.03,85.35,15046.0
2016-04-08 13:55:00,85.35,85.37,85.27,85.35,8239.0,85.35,85.37,85.27,85.35,8239.0
2016-04-08 14:00:00,85.37,85.37,84.93,84.97,18797.0,85.37,85.37,84.93,84.97,18797.0
2016-04-08 14:05:00,84.98,85.4,84.97,85.32,11279.0,84.98,85.4,84.97,85.32,11279.0
2016-04-08 14:10:00,85.28,85.64,85.24,85.62,13880.0,85.28,85.64,85.24,85.62,13880.0
2016-04-08 14:15:00,85.56,85.74,85.55,85.57,15056.0,85.56,85.74,85.55,85.57,15056.0
2016-04-08 14:20:00,85.58,85.59,85.32,85.37,9000.0,85.58,85.59,85.32,85.37,9000.0
2016-04-08 14:25:00,85.38,85.46,85.35,85.35,8053.0,85.38,85.46,85.35,85.35,8053.0
2016-04-08 14:30:00,85.34,85.42,85.3,85.35,6000.0,85.34,85.42,85.3,85.35,6000.0
2016-04-08 14:35:00,85.3,85.39,85.19,85.24,8450.0,85.3,85.39,85.19,85.24,8450.0
2016-04-08 14:40:00,85.27,85.29,85.07,85.07,16124.0,85.27,85.29,85.07,85.07,16124.0
2016-04-08 14:45:00,85.07,85.16,85.02,85.04,9779.0,85.07,85.16,85.02,85.04,9779.0
2016-04-08 14:50:00,85.02,85.08,84.81,84.85,11796.0,85.02,85.08,84.81,84.85,11796.0
2016-04-08 14:55:00,84.86,85.13,84.85,85.06,7503.0,84.86,85.13,84.85,85.06,7503.0
2016-04-08 15:00:00,85.09,85.2,85.0,85.14,13150.0,85.09,85.2,85.0,85.14,13150.0
2016-04-08 15:05:00,85.21,85.21,84.79,84.83,10947.0,85.21,85.21,84.79,84.83,10947.0
2016-04-08 15:10:00,84.83,85.11,84.83,84.97,18536.0,84.83,85.11,84.83,84.97,18536.0
2016-04-08 15:15:00,84.98,85.04,84.83,84.91,8888.0,84.98,85.04,84.83,84.91,8888.0
2016-04-08 15:20:00,84.89,84.97,84.82,84.94,12490.0,84.89,84.97,84.82,84.94,12490.0
2016-04-08 15:25:00,84.98,85.05,84.74,84.75,10903.0,84.98,85.05,84.74,84.75,10903.0
2016-04-08 15:30:00,84.75,84.86,84.5,84.72,14200.0,84.75,84.86,84.5,84.72,14200.0
2016-04-08 15:35:00,84.65,85.19,84.65,85.19,11698.0,84.65,85.19,84.65,85.19,11698.0
2016-04-08 15:40:00,85.13,85.34,85.06,85.06,26878.0,85.13,85.34,85.06,85.06,26878.0
2016-04-08 15:45:00,85.08,85.26,85.04,85.14,33438.0,85.08,85.26,85.04,85.14,33438.0
2016-04-08 15:50:00,85.14,85.16,84.95,85.11,28109.0,85.14,85.16,84.95,85.11,28109.0
2016-04-08 15:55:00,85.1,85.29,85.09,85.25,56373.0,85.1,85.29,85.09,85.25,56373.0
2016-04-11 09:30:00,85.96,86.79,85.5,85.85,16176.0,85.96,86.79,85.5,85.85,16176.0
2016-04-11 09:35:00,85.85,86.02,85.1,85.48,6550.0,85.85,86.02,85.1,85.48,6550.0
2016-04-11 09:40:00,85.43,85.56,84.8,85.3,10455.0,85.43,85.56,84.8,85.3,10455.0
2016-04-11 09:45:00,85.31,85.38,85.0,85.12,8350.0,85.31,85.38,85.0,85.12,8350.0
2016-04-11 09:50:00,85.16,85.59,84.61,85.59,27452.0,85.16,85.59,84.61,85.59,27452.0
2016-04-11 09:55:00,85.48,85.65,84.7,85.11,15780.0,85.48,85.65,84.7,85.11,15780.0
2016-04-11 10:00:00,85.12,86.13,85.11,85.97,17757.0,85.12,86.13,85.11,85.97,17757.0
2016-04-11 10:05:00,85.93,86.5,85.79,85.86,20985.0,85.93,86.5,85.79,85.86,20985.0
2016-04-11 10:10:00,85.74,86.19,85.74,85.94,6390.0,85.74,86.19,85.74,85.94,6390.0
2016-04-11 10:15:00,85.83,86.13,85.8,85.89,9710.0,85.83,86.13,85.8,85.89,9710.0
2016-04-11 10:20:00,85.93,86.09,85.8,86.07,10379.0,85.93,86.09,85.8,86.07,10379.0
2016-04-11 10:25:00,86.0,86.26,85.89,86.14,17574.0,86.0,86.26,85.89,86.14,17574.0
2016-04-11 10:30:00,85.96,86.52,85.96,86.38,10656.0,85.96,86.52,85.96,86.38,10656.0
2016-04-11 10:35:00,86.32,86.35,86.13,86.28,4700.0,86.32,86.35,86.13,86.28,4700.0
2016-04-11 10:40:00,86.19,86.23,85.78,86.05,10337.0,86.19,86.23,85.78,86.05,10337.0
2016-04-11 10:45:00,86.0,86.08,85.79,85.79,17701.0,86.0,86.08,85.79,85.79,17701.0
2016-04-11 10:50:00,85.78,85.82,85.39,85.58,25711.0,85.78,85.82,85.39,85.58,25711.0
2016-04-11 10:55:00,85.6,85.68,85.23,85.3,19717.0,85.6,85.68,85.23,85.3,19717.0
2016-04-11 11:00:00,85.23,85.23,84.76,84.86,8050.0,85.23,85.23,84.76,84.86,8050.0
2016-04-11 11:05:00,84.87,84.95,84.52,84.9,13018.0,84.87,84.95,84.52,84.9,13018.0
2016-04-11 11:10:00,84.79,85.41,84.79,85.35,16420.0,84.79,85.41,84.79,85.35,16420.0
2016-04-11 11:15:00,85.34,85.5,85.11,85.37,29985.0,85.34,85.5,85.11,85.37,29985.0
2016-04-11 11:20:00,85.47,85.58,85.32,85.38,8009.0,85.47,85.58,85.32,85.38,8009.0
2016-04-11 11:25:00,85.37,85.45,85.15,85.45,5300.0,85.37,85.45,85.15,85.45,5300.0
2016-04-11 11:30:00,85.45,85.45,84.78,84.86,7795.0,85.45,85.45,84.78,84.86,7795.0
2016-04-11 11:35:00,84.79,85.39,84.79,85.28,7710.0,84.79,85.39,84.79,85.28,7710.0
2016-04-11 11:40:00,85.16,85.61,85.11,85.5,27679.0,85.16,85.61,85.11,85.5,27679.0
2016-04-11 11:45:00,85.46,85.46,85.17,85.37,4618.0,85.46,85.46,85.17,85.37,4618.0
2016-04-11 11:50:00,85.23,85.51,85.19,85.44,3750.0,85.23,85.51,85.19,85.44,3750.0
2016-04-11 11:55:00,85.45,85.56,85.4,85.56,4502.0,85.45,85.56,85.4,85.56,4502.0
2016-04-11 12:00:00,85.55,85.62,85.46,85.48,11381.0,85.55,85.62,85.46,85.48,11381.0
2016-04-11 12:05:00,85.29,85.5,85.29,85.44,5800.0,85.29,85.5,85.29,85.44,5800.0
2016-04-11 12:10:00,85.49,85.54,85.35,85.4,6041.0,85.49,85.54,85.35,85.4,6041.0
2016-04-11 12:15:00,85.42,85.59,85.35,85.38,5600.0,85.42,85.59,85.35,85.38,5600.0
2016-04-11 12:20:00,85.39,85.46,85.22,85.39,8945.0,85.39,85.46,85.22,85.39,8945.0
2016-04-11 12:25:00,85.41,85.52,85.32,85.45,10412.0,85.41,85.52,85.32,85.45,10412.0
2016-04-11 12:30:00,85.38,85.52,85.36,85.42,10952.0,85.38,85.52,85.36,85.42,10952.0
2016-04-11 12:35:00,85.49,85.55,85.42,85.55,2700.0,85.49,85.55,85.42,85.55,2700.0
2016-04-11 12:40:00,85.48,85.54,85.39,85.48,9285.0,85.48,85.54,85.39,85.48,9285.0
2016-04-11 12:45:00,85.5,85.8,85.4,85.69,9900.0,85.5,85.8,85.4,85.69,9900.0
2016-04-11 12:50:00,85.63,85.8,85.61,85.72,7124.0,85.63,85.8,85.61,85.72,7124.0
2016-04-11 12:55:00,85.62,85.62,85.41,85.59,2373.0,85.62,85.62,85.41,85.59,2373.0
2016-04-11 13:00:00,85.56,85.56,85.18,85.21,4798.0,85.56,85.56,85.18,85.21,4798.0
2016-04-11 13:05:00,85.26,85.7,85.24,85.7,8544.0,85.26,85.7,85.24,85.7,8544.0
2016-04-11 13:10:00,85.65,86.04,85.62,85.9,8354.0,85.65,86.04,85.62,85.9,8354.0
2016-04-11 13:15:00,85.89,86.02,85.77,85.79,15297.0,85.89,86.02,85.77,85.79,15297.0
2016-04-11 13:20:00,85.77,85.83,85.51,85.58,16101.0,85.77,85.83,85.51,85.58,16101.0
2016-04-11 13:25:00,85.55,85.62,85.31,85.4,12650.0,85.55,85.62,85.31,85.4,12650.0
2016-04-11 13:30:00,85.46,85.46,85.1,85.2,19862.0,85.46,85.46,85.1,85.2,19862.0
2016-04-11 13:35:00,85.11,85.43,85.04,85.18,10112.0,85.11,85.43,85.04,85.18,10112.0
2016-04-11 13:40:00,85.18,85.23,85.04,85.23,1400.0,85.18,85.23,85.04,85.23,1400.0
2016-04-11 13:45:00,85.22,85.22,84.73,84.95,3937.0,85.22,85.22,84.73,84.95,3937.0
2016-04-11 13:50:00,84.85,84.95,84.72,84.73,11977.0,84.85,84.95,84.72,84.73,11977.0
2016-04-11 13:55:00,84.81,85.11,84.8,85.05,13229.0,84.81,85.11,84.8,85.05,13229.0
2016-04-11 14:00:00,85.0,85.25,84.83,84.9,17289.0,85.0,85.25,84.83,84.9,17289.0
2016-04-11 14:05:00,84.87,85.0,84.76,84.83,9299.0,84.87,85.0,84.76,84.83,9299.0
2016-04-11 14:10:00,84.77,85.12,84.77,85.0,7135.0,84.77,85.12,84.77,85.0,7135.0
2016-04-11 14:15:00,84.92,85.0,84.72,85.0,8910.0,84.92,85.0,84.72,85.0,8910.0
2016-04-11 14:20:00,84.93,85.0,84.89,84.96,12559.0,84.93,85.0,84.89,84.96,12559.0
2016-04-11 14:25:00,85.0,85.24,84.9,84.98,15595.0,85.0,85.24,84.9,84.98,15595.0
2016-04-11 14:30:00,84.98,85.1,84.81,84.9,9850.0,84.98,85.1,84.81,84.9,9850.0
2016-04-11 14:35:00,84.95,85.1,84.88,84.94,15514.0,84.95,85.1,84.88,84.94,15514.0
2016-04-11 14:40:00,84.91,85.05,84.75,84.75,8594.0,84.91,85.05,84.75,84.75,8594.0
2016-04-11 14:45:00,84.85,84.97,84.75,84.8,10862.0,84.85,84.97,84.75,84.8,10862.0
2016-04-11 14:50:00,84.75,84.89,84.63,84.89,12074.0,84.75,84.89,84.63,84.89,12074.0
2016-04-11 14:55:00,84.89,84.94,84.75,84.9,9351.0,84.89,84.94,84.75,84.9,9351.0
2016-04-11 15:00:00,84.9,84.98,84.67,84.73,8822.0,84.9,84.98,84.67,84.73,8822.0
2016-04-11 15:05:00,84.67,84.73,84.28,84.28,18281.0,84.67,84.73,84.28,84.28,18281.0
2016-04-11 15:10:00,84.27,84.55,84.22,84.39,8665.0,84.27,84.55,84.22,84.39,8665.0
2016-04-11 15:15:00,84.35,84.4,84.15,84.21,10996.0,84.35,84.4,84.15,84.21,10996.0
2016-04-11 15:20:00,84.22,84.35,84.15,84.32,8000.0,84.22,84.35,84.15,84.32,8000.0
2016-04-11 15:25:00,84.33,84.51,84.27,84.33,22492.0,84.33,84.51,84.27,84.33,22492.0
2016-04-11 15:30:00,84.34,84.47,84.19,84.22,21832.0,84.34,84.47,84.19,84.22,21832.0
2016-04-11 15:35:00,84.21,84.34,84.15,84.17,17593.0,84.21,84.34,84.15,84.17,17593.0
2016-04-11 15:40:00,84.17,84.25,84.06,84.11,25888.0,84.17,84.25,84.06,84.11,25888.0
2016-04-11 15:45:00,84.11,84.35,84.09,84.31,19961.0,84.11,84.35,84.09,84.31,19961.0
2016-04-11 15:50:00,84.31,84.42,84.25,84.35,40079.0,84.31,84.42,84.25,84.35,40079.0
2016-04-11 15:55:00,84.37,84.5,84.34,84.47,66945.0,84.37,84.5,84.34,84.47,66945.0
2016-04-12 09:30:00,84.79,85.19,84.79,84.88,22129.0,84.79,85.19,84.79,84.88,22129.0
2016-04-12 09:35:00,84.99,85.13,84.66,84.97,3423.0,84.99,85.13,84.66,84.97,3423.0
2016-04-12 09:40:00,85.01,85.04,84.49,84.63,4477.0,85.01,85.04,84.49,84.63,4477.0
2016-04-12 09:45:00,84.7,84.98,84.47,84.58,18007.0,84.7,84.98,84.47,84.58,18007.0
2016-04-12 09:50:00,84.55,84.65,84.36,84.47,3080.0,84.55,84.65,84.36,84.47,3080.0
2016-04-12 09:55:00,84.24,84.45,84.03,84.25,5381.0,84.24,84.45,84.03,84.25,5381.0
2016-04-12 10:00:00,84.36,84.72,84.27,84.69,26830.0,84.36,84.72,84.27,84.69,26830.0
2016-04-12 10:05:00,84.7,85.12,84.52,84.52,13109.0,84.7,85.12,84.52,84.52,13109.0
2016-04-12 10:10:00,84.47,84.59,84.25,84.3,16801.0,84.47,84.59,84.25,84.3,16801.0
2016-04-12 10:15:00,84.34,84.46,84.21,84.21,3099.0,84.34,84.46,84.21,84.21,3099.0
2016-04-12 10:20:00,84.15,84.28,83.55,83.55,14558.0,84.15,84.28,83.55,83.55,14558.0
2016-04-12 10:25:00,83.6,83.61,83.24,83.33,18870.0,83.6,83.61,83.24,83.33,18870.0
2016-04-12 10:30:00,83.29,84.25,83.29,84.03,19550.0,83.29,84.25,83.29,84.03,19550.0
2016-04-12 10:35:00,84.05,84.56,83.99,84.1,18684.0,84.05,84.56,83.99,84.1,18684.0
2016-04-12 10:40:00,84.12,84.58,84.06,84.39,17129.0,84.12,84.58,84.06,84.39,17129.0
2016-04-12 10:45:00,84.48,84.5,84.17,84.36,8708.0,84.48,84.5,84.17,84.36,8708.0
2016-04-12 10:50:00,84.34,84.77,84.24,84.41,32324.0,84.34,84.77,84.24,84.41,32324.0
2016-04-12 10:55:00,84.44,84.59,84.26,84.59,44008.0,84.44,84.59,84.26,84.59,44008.0
2016-04-12 11:00:00,84.59,84.65,84.3,84.39,13747.0,84.59,84.65,84.3,84.39,13747.0
2016-04-12 11:05:00,84.44,84.93,84.34,84.93,33492.0,84.44,84.93,84.34,84.93,33492.0
2016-04-12 11:10:00,84.92,84.96,84.21,84.27,23798.0,84.92,84.96,84.21,84.27,23798.0
2016-04-12 11:15:00,84.29,84.72,84.26,84.72,16422.0,84.29,84.72,84.26,84.72,16422.0
2016-04-12 11:20:00,84.71,84.74,84.28,84.45,26278.0,84.71,84.74,84.28,84.45,26278.0
2016-04-12 11:25:00,84.37,84.37,83.99,84.04,19596.0,84.37,84.37,83.99,84.04,19596.0
2016-04-12 11:30:00,83.98,84.14,83.8,83.8,12678.0,83.98,84.14,83.8,83.8,12678.0
2016-04-12 11:35:00,83.93,83.93,83.72,83.84,15746.0,83.93,83.93,83.72,83.84,15746.0
2016-04-12 11:40:00,83.81,83.85,83.49,83.49,32965.0,83.81,83.85,83.49,83.49,32965.0
2016-04-12 11:45:00,83.43,83.47,83.06,83.06,31037.0,83.43,83.47,83.06,83.06,31037.0
2016-04-12 11:50:00,83.0,83.12,82.72,82.76,7629.0,83.0,83.12,82.72,82.76,7629.0
2016-04-12 11:55:00,82.84,83.02,82.72,82.97,10987.0,82.84,83.02,82.72,82.97,10987.0
2016-04-12 12:00:00,82.98,83.21,82.76,82.78,17099.0,82.98,83.21,82.76,82.78,17099.0
2016-04-12 12:05:00,82.74,82.77,82.67,82.67,11056.0,82.74,82.77,82.67,82.67,11056.0
2016-04-12 12:10:00,82.7,83.04,82.65,82.65,9095.0,82.7,83.04,82.65,82.65,9095.0
2016-04-12 12:15:00,82.64,82.75,82.54,82.67,16425.0,82.64,82.75,82.54,82.67,16425.0
2016-04-12 12:20:00,82.68,83.09,82.59,83.09,6650.0,82.68,83.09,82.59,83.09,6650.0
2016-04-12 12:25:00,83.09,83.49,83.09,83.37,6625.0,83.09,83.49,83.09,83.37,6625.0
2016-04-12 12:30:00,83.32,83.43,83.2,83.2,9531.0,83.32,83.43,83.2,83.2,9531.0
2016-04-12 12:35:00,83.26,83.5,83.21,83.24,16424.0,83.26,83.5,83.21,83.24,16424.0
2016-04-12 12:40:00,83.27,83.3,83.19,83.24,1800.0,83.27,83.3,83.19,83.24,1800.0
2016-04-12 12:45:00,83.32,83.35,83.13,83.2,4683.0,83.32,83.35,83.13,83.2,4683.0
2016-04-12 12:50:00,83.2,83.69,83.2,83.61,7352.0,83.2,83.69,83.2,83.61,7352.0
2016-04-12 12:55:00,83.69,83.69,83.4,83.41,3331.0,83.69,83.69,83.4,83.41,3331.0
2016-04-12 13:00:00,83.38,83.54,83.35,83.49,4841.0,83.38,83.54,83.35,83.49,4841.0
2016-04-12 13:05:00,83.49,83.53,83.34,83.42,11486.0,83.49,83.53,83.34,83.42,11486.0
2016-04-12 13:10:00,83.41,83.5,83.31,83.4,2000.0,83.41,83.5,83.31,83.4,2000.0
2016-04-12 13:15:00,83.28,83.31,83.16,83.31,9394.0,83.28,83.31,83.16,83.31,9394.0
2016-04-12 13:20:00,83.35,83.51,83.28,83.38,3794.0,83.35,83.51,83.28,83.38,3794.0
2016-04-12 13:25:00,83.38,83.46,83.33,83.44,3793.0,83.38,83.46,83.33,83.44,3793.0
2016-04-12 13:30:00,83.49,83.8,83.46,83.76,5362.0,83.49,83.8,83.46,83.76,5362.0
2016-04-12 13:35:00,83.7,83.73,83.58,83.59,7800.0,83.7,83.73,83.58,83.59,7800.0
2016-04-12 13:40:00,83.63,83.98,83.6,83.95,7000.0,83.63,83.98,83.6,83.95,7000.0
2016-04-12 13:45:00,83.98,84.03,83.84,83.84,9956.0,83.98,84.03,83.84,83.84,9956.0
2016-04-12 13:50:00,83.83,83.9,83.75,83.79,5836.0,83.83,83.9,83.75,83.79,5836.0
2016-04-12 13:55:00,83.8,84.28,83.8,84.27,7683.0,83.8,84.28,83.8,84.27,7683.0
2016-04-12 14:00:00,84.22,84.22,83.98,84.07,11213.0,84.22,84.22,83.98,84.07,11213.0
2016-04-12 14:05:00,84.08,84.15,84.01,84.12,9043.0,84.08,84.15,84.01,84.12,9043.0
2016-04-12 14:10:00,84.09,84.09,83.91,83.93,24260.0,84.09,84.09,83.91,83.93,24260.0
2016-04-12 14:15:00,83.93,83.93,83.76,83.88,16418.0,83.93,83.93,83.76,83.88,16418.0
2016-04-12 14:20:00,83.91,83.98,83.79,83.96,6090.0,83.91,83.98,83.79,83.96,6090.0
2016-04-12 14:25:00,83.9,84.0,83.78,83.86,31574.0,83.9,84.0,83.78,83.86,31574.0
2016-04-12 14:30:00,83.89,83.92,83.82,83.85,17145.0,83.89,83.92,83.82,83.85,17145.0
2016-04-12 14:35:00,83.91,83.92,83.82,83.83,7760.0,83.91,83.92,83.82,83.83,7760.0
2016-04-12 14:40:00,83.81,83.84,83.67,83.69,19816.0,83.81,83.84,83.67,83.69,19816.0
2016-04-12 14:45:00,83.71,83.81,83.61,83.65,18833.0,83.71,83.81,83.61,83.65,18833.0
2016-04-12 14:50:00,83.68,83.82,83.66,83.77,36640.0,83.68,83.82,83.66,83.77,36640.0
2016-04-12 14:55:00,83.76,83.85,83.64,83.76,12198.0,83.76,83.85,83.64,83.76,12198.0
2016-04-12 15:00:00,83.77,83.88,83.7,83.78,36831.0,83.77,83.88,83.7,83.78,36831.0
2016-04-12 15:05:00,83.8,83.88,83.64,83.8,24833.0,83.8,83.88,83.64,83.8,24833.0
2016-04-12 15:10:00,83.81,83.87,83.76,83.77,32767.0,83.81,83.87,83.76,83.77,32767.0
2016-04-12 15:15:00,83.82,83.83,83.59,83.67,11777.0,83.82,83.83,83.59,83.67,11777.0
2016-04-12 15:20:00,83.68,83.68,83.4,83.46,12921.0,83.68,83.68,83.4,83.46,12921.0
2016-04-12 15:25:00,83.45,83.5,83.29,83.3,17035.0,83.45,83.5,83.29,83.3,17035.0
2016-04-12 15:30:00,83.3,83.3,83.06,83.24,49177.0,83.3,83.3,83.06,83.24,49177.0
2016-04-12 15:35:00,83.25,83.26,83.03,83.09,38046.0,83.25,83.26,83.03,83.09,38046.0
2016-04-12 15:40:00,83.05,83.19,82.97,83.01,33671.0,83.05,83.19,82.97,83.01,33671.0
2016-04-12 15:45:00,83.0,83.27,83.0,83.14,32204.0,83.0,83.27,83.0,83.14,32204.0
2016-04-12 15:50:00,83.12,83.28,83.1,83.2,62563.0,83.12,83.28,83.1,83.2,62563.0
2016-04-12 15:55:00,83.19,83.52,83.12,83.37,140560.0,83.19,83.52,83.12,83.37,140560.0
2016-04-13 09:30:00,84.04,84.51,83.78,84.31,33726.0,84.04,84.51,83.78,84.31,33726.0
2016-04-13 09:35:00,84.51,84.56,83.86,83.86,9491.0,84.51,84.56,83.86,83.86,9491.0
2016-04-13 09:40:00,83.88,84.42,83.82,84.25,9983.0,83.88,84.42,83.82,84.25,9983.0
2016-04-13 09:45:00,84.4,84.49,84.15,84.45,26388.0,84.4,84.49,84.15,84.45,26388.0
2016-04-13 09:50:00,84.36,84.55,83.75,83.77,47334.0,84.36,84.55,83.75,83.77,47334.0
2016-04-13 09:55:00,83.65,83.95,83.45,83.53,49232.0,83.65,83.95,83.45,83.53,49232.0
2016-04-13 10:00:00,83.52,83.87,83.25,83.69,28699.0,83.52,83.87,83.25,83.69,28699.0
2016-04-13 10:05:00,83.76,83.97,83.62,83.78,55067.0,83.76,83.97,83.62,83.78,55067.0
2016-04-13 10:10:00,83.8,83.96,83.69,83.78,21373.0,83.8,83.96,83.69,83.78,21373.0
2016-04-13 10:15:00,83.78,84.08,83.65,83.68,36275.0,83.78,84.08,83.65,83.68,36275.0
2016-04-13 10:20:00,83.66,83.99,83.66,83.8,66208.0,83.66,83.99,83.66,83.8,66208.0
2016-04-13 10:25:00,83.83,83.83,83.63,83.7,7037.0,83.83,83.83,83.63,83.7,7037.0
2016-04-13 10:30:00,83.74,83.83,83.34,83.34,8230.0,83.74,83.83,83.34,83.34,8230.0
2016-04-13 10:35:00,83.31,83.61,83.2,83.54,13604.0,83.31,83.61,83.2,83.54,13604.0
2016-04-13 10:40:00,83.55,83.88,83.47,83.84,38939.0,83.55,83.88,83.47,83.84,38939.0
2016-04-13 10:45:00,83.84,84.31,83.8,84.26,19375.0,83.84,84.31,83.8,84.26,19375.0
2016-04-13 10:50:00,84.27,84.34,84.05,84.28,12829.0,84.27,84.34,84.05,84.28,12829.0
2016-04-13 10:55:00,84.31,84.31,83.83,83.83,18221.0,84.31,84.31,83.83,83.83,18221.0
2016-04-13 11:00:00,83.75,83.94,83.62,83.7,23240.0,83.75,83.94,83.62,83.7,23240.0
2016-04-13 11:05:00,83.66,83.76,83.52,83.62,27388.0,83.66,83.76,83.52,83.62,27388.0
2016-04-13 11:10:00,83.64,83.68,83.4,83.64,11417.0,83.64,83.68,83.4,83.64,11417.0
2016-04-13 11:15:00,83.58,83.8,83.44,83.77,14720.0,83.58,83.8,83.44,83.77,14720.0
2016-04-13 11:20:00,83.8,83.8,83.51,83.53,22112.0,83.8,83.8,83.51,83.53,22112.0
2016-04-13 11:25:00,83.48,83.72,83.35,83.55,14169.0,83.48,83.72,83.35,83.55,14169.0
2016-04-13 11:30:00,83.59,83.78,83.55,83.59,7987.0,83.59,83.78,83.55,83.59,7987.0
2016-04-13 11:35:00,83.51,83.96,83.51,83.73,16955.0,83.51,83.96,83.51,83.73,16955.0
2016-04-13 11:40:00,83.72,83.94,83.72,83.79,12000.0,83.72,83.94,83.72,83.79,12000.0
2016-04-13 11:45:00,83.74,83.97,83.74,83.82,12908.0,83.74,83.97,83.74,83.82,12908.0
2016-04-13 11:50:00,83.77,83.78,83.52,83.7,9685.0,83.77,83.78,83.52,83.7,9685.0
2016-04-13 11:55:00,83.7,83.98,83.7,83.91,13220.0,83.7,83.98,83.7,83.91,13220.0
2016-04-13 12:00:00,83.91,83.93,83.71,83.73,13777.0,83.91,83.93,83.71,83.73,13777.0
2016-04-13 12:05:00,83.8,84.1,83.77,84.03,8957.0,83.8,84.1,83.77,84.03,8957.0
2016-04-13 12:10:00,84.05,84.25,83.9,83.9,17614.0,84.05,84.25,83.9,83.9,17614.0
2016-04-13 12:15:00,83.87,83.87,83.58,83.7,22141.0,83.87,83.87,83.58,83.7,22141.0
2016-04-13 12:20:00,83.68,83.71,83.53,83.54,5300.0,83.68,83.71,83.53,83.54,5300.0
2016-04-13 12:25:00,83.6,83.9,83.58,83.86,13291.0,83.6,83.9,83.58,83.86,13291.0
2016-04-13 12:30:00,83.88,83.95,83.61,83.78,23175.0,83.88,83.95,83.61,83.78,23175.0
2016-04-13 12:35:00,83.77,84.0,83.77,83.91,7443.0,83.77,84.0,83.77,83.91,7443.0
2016-04-13 12:40:00,83.92,84.06,83.85,84.04,20980.0,83.92,84.06,83.85,84.04,20980.0
2016-04-13 12:45:00,83.92,84.02,83.89,84.02,53562.0,83.92,84.02,83.89,84.02,53562.0
2016-04-13 12:50:00,84.0,84.06,83.9,83.97,42450.0,84.0,84.06,83.9,83.97,42450.0
2016-04-13 12:55:00,83.91,84.06,83.77,83.77,8000.0,83.91,84.06,83.77,83.77,8000.0
2016-04-13 13:00:00,83.74,83.87,83.56,83.57,8390.0,83.74,83.87,83.56,83.57,8390.0
2016-04-13 13:05:00,83.6,83.65,83.51,83.52,19531.0,83.6,83.65,83.51,83.52,19531.0
2016-04-13 13:10:00,83.51,83.81,83.51,83.81,11882.0,83.51,83.81,83.51,83.81,11882.0
2016-04-13 13:15:00,83.82,83.9,83.72,83.85,8800.0,83.82,83.9,83.72,83.85,8800.0
2016-04-13 13:20:00,83.85,84.05,83.82,83.97,9074.0,83.85,84.05,83.82,83.97,9074.0
2016-04-13 13:25:00,83.99,84.11,83.95,83.96,30463.0,83.99,84.11,83.95,83.96,30463.0
2016-04-13 13:30:00,83.95,84.34,83.95,84.21,18057.0,83.95,84.34,83.95,84.21,18057.0
2016-04-13 13:35:00,84.22,84.37,84.18,84.37,7727.0,84.22,84.37,84.18,84.37,7727.0
2016-04-13 13:40:00,84.33,84.5,84.28,84.46,5075.0,84.33,84.5,84.28,84.46,5075.0
2016-04-13 13:45:00,84.5,84.57,84.43,84.54,10923.0,84.5,84.57,84.43,84.54,10923.0
2016-04-13 13:50:00,84.55,84.6,84.45,84.57,10604.0,84.55,84.6,84.45,84.57,10604.0
2016-04-13 13:55:00,84.58,84.81,84.58,84.73,18842.0,84.58,84.81,84.58,84.73,18842.0
2016-04-13 14:00:00,84.78,84.98,84.74,84.9,18830.0,84.78,84.98,84.74,84.9,18830.0
2016-04-13 14:05:00,84.92,85.26,84.92,85.25,11758.0,84.92,85.26,84.92,85.25,11758.0
2016-04-13 14:10:00,85.24,85.4,85.04,85.09,13439.0,85.24,85.4,85.04,85.09,13439.0
2016-04-13 14:15:00,85.09,85.19,85.0,85.13,6662.0,85.09,85.19,85.0,85.13,6662.0
2016-04-13 14:20:00,85.15,85.2,85.02,85.02,10421.0,85.15,85.2,85.02,85.02,10421.0
2016-04-13 14:25:00,85.02,85.04,84.92,84.95,10841.0,85.02,85.04,84.92,84.95,10841.0
2016-04-13 14:30:00,84.93,85.16,84.9,85.08,9089.0,84.93,85.16,84.9,85.08,9089.0
2016-04-13 14:35:00,85.11,85.32,85.11,85.24,11978.0,85.11,85.32,85.11,85.24,11978.0
2016-04-13 14:40:00,85.18,85.22,85.1,85.19,6650.0,85.18,85.22,85.1,85.19,6650.0
2016-04-13 14:45:00,85.18,85.22,85.04,85.13,8524.0,85.18,85.22,85.04,85.13,8524.0
2016-04-13 14:50:00,85.08,85.16,85.04,85.09,8077.0,85.08,85.16,85.04,85.09,8077.0
2016-04-13 14:55:00,85.06,85.24,85.05,85.18,10826.0,85.06,85.24,85.05,85.18,10826.0
2016-04-13 15:00:00,85.15,85.33,85.12,85.17,18241.0,85.15,85.33,85.12,85.17,18241.0
2016-04-13 15:05:00,85.21,85.34,85.16,85.34,9850.0,85.21,85.34,85.16,85.34,9850.0
2016-04-13 15:10:00,85.29,85.39,85.25,85.27,12217.0,85.29,85.39,85.25,85.27,12217.0
2016-04-13 15:15:00,85.29,85.39,85.28,85.35,17293.0,85.29,85.39,85.28,85.35,17293.0
2016-04-13 15:20:00,85.32,85.46,85.31,85.38,28275.0,85.32,85.46,85.31,85.38,28275.0
2016-04-13 15:25:00,85.39,85.54,85.38,85.51,16366.0,85.39,85.54,85.38,85.51,16366.0
2016-04-13 15:30:00,85.51,85.64,85.42,85.6,21931.0,85.51,85.64,85.42,85.6,21931.0
2016-04-13 15:35:00,85.62,85.62,85.38,85.48,26138.0,85.62,85.62,85.38,85.48,26138.0
2016-04-13 15:40:00,85.46,85.51,85.37,85.37,22910.0,85.46,85.51,85.37,85.37,22910.0
2016-04-13 15:45:00,85.38,85.44,85.24,85.27,27268.0,85.38,85.44,85.24,85.27,27268.0
2016-04-13 15:50:00,85.28,85.35,85.05,85.05,134316.0,85.28,85.35,85.05,85.05,134316.0
2016-04-13 15:55:00,85.05,85.2,85.04,85.19,113790.0,85.05,85.2,85.04,85.19,113790.0
2016-04-14 09:30:00,85.13,85.92,85.13,85.86,17695.0,85.13,85.92,85.13,85.86,17695.0
2016-04-14 09:35:00,85.6,85.93,85.29,85.9,37216.0,85.6,85.93,85.29,85.9,37216.0
2016-04-14 09:40:00,85.91,86.52,85.76,86.15,15141.0,85.91,86.52,85.76,86.15,15141.0
2016-04-14 09:45:00,86.23,86.6,86.07,86.32,6266.0,86.23,86.6,86.07,86.32,6266.0
2016-04-14 09:50:00,86.37,86.37,84.78,84.89,51697.0,86.37,86.37,84.78,84.89,51697.0
2016-04-14 09:55:00,85.05,85.67,84.73,85.53,10800.0,85.05,85.67,84.73,85.53,10800.0
2016-04-14 10:00:00,85.45,85.65,85.3,85.65,4700.0,85.45,85.65,85.3,85.65,4700.0
2016-04-14 10:05:00,85.62,85.66,85.4,85.66,2700.0,85.62,85.66,85.4,85.66,2700.0
2016-04-14 10:10:00,85.64,86.1,85.56,85.99,5077.0,85.64,86.1,85.56,85.99,5077.0
2016-04-14 10:15:00,85.99,86.14,85.83,86.02,2100.0,85.99,86.14,85.83,86.02,2100.0
2016-04-14 10:20:00,86.01,86.01,85.63,85.73,10300.0,86.01,86.01,85.63,85.73,10300.0
2016-04-14 10:25:00,85.67,85.86,85.51,85.8,7972.0,85.67,85.86,85.51,85.8,7972.0
2016-04-14 10:30:00,85.79,85.97,85.78,85.9,5493.0,85.79,85.97,85.78,85.9,5493.0
2016-04-14 10:35:00,85.96,85.96,85.73,85.73,5000.0,85.96,85.96,85.73,85.73,5000.0
2016-04-14 10:40:00,85.73,85.99,85.69,85.91,4000.0,85.73,85.99,85.69,85.91,4000.0
2016-04-14 10:45:00,85.93,85.98,85.81,85.94,13027.0,85.93,85.98,85.81,85.94,13027.0
2016-04-14 10:50:00,85.97,86.14,85.91,86.08,5487.0,85.97,86.14,85.91,86.08,5487.0
2016-04-14 10:55:00,86.04,86.04,85.79,85.85,4902.0,86.04,86.04,85.79,85.85,4902.0
2016-04-14 11:00:00,85.8,85.87,85.68,85.87,5698.0,85.8,85.87,85.68,85.87,5698.0
2016-04-14 11:05:00,85.8,85.88,85.73,85.74,2981.0,85.8,85.88,85.73,85.74,2981.0
2016-04-14 11:10:00,85.73,85.74,85.56,85.56,5997.0,85.73,85.74,85.56,85.56,5997.0
2016-04-14 11:15:00,85.53,85.69,85.43,85.52,11908.0,85.53,85.69,85.43,85.52,11908.0
2016-04-14 11:20:00,85.52,85.54,85.32,85.53,14642.0,85.52,85.54,85.32,85.53,14642.0
2016-04-14 11:25:00,85.54,85.6,85.31,85.6,16092.0,85.54,85.6,85.31,85.6,16092.0
2016-04-14 11:30:00,85.58,86.22,85.57,86.22,7338.0,85.58,86.22,85.57,86.22,7338.0
2016-04-14 11:35:00,86.22,86.27,85.93,85.93,17865.0,86.22,86.27,85.93,85.93,17865.0
2016-04-14 11:40:00,85.94,86.18,85.89,86.11,12051.0,85.94,86.18,85.89,86.11,12051.0
2016-04-14 11:45:00,86.17,86.48,86.13,86.32,19904.0,86.17,86.48,86.13,86.32,19904.0
2016-04-14 11:50:00,86.28,86.33,86.04,86.08,13723.0,86.28,86.33,86.04,86.08,13723.0
2016-04-14 11:55:00,86.09,86.29,86.04,86.22,11250.0,86.09,86.29,86.04,86.22,11250.0
2016-04-14 12:00:00,86.21,86.22,86.01,86.09,5300.0,86.21,86.22,86.01,86.09,5300.0
2016-04-14 12:05:00,86.09,86.09,85.87,86.08,20019.0,86.09,86.09,85.87,86.08,20019.0
2016-04-14 12:10:00,86.1,86.33,86.05,86.25,27560.0,86.1,86.33,86.05,86.25,27560.0
2016-04-14 12:15:00,86.26,86.6,86.19,86.52,20595.0,86.26,86.6,86.19,86.52,20595.0
2016-04-14 12:20:00,86.53,86.58,86.42,86.45,5850.0,86.53,86.58,86.42,86.45,5850.0
2016-04-14 12:25:00,86.45,86.69,86.45,86.67,7934.0,86.45,86.69,86.45,86.67,7934.0
2016-04-14 12:30:00,86.64,86.95,86.54,86.87,13065.0,86.64,86.95,86.54,86.87,13065.0
2016-04-14 12:35:00,86.9,87.06,86.86,86.94,25518.0,86.9,87.06,86.86,86.94,25518.0
2016-04-14 12:40:00,86.92,87.05,86.82,86.99,11379.0,86.92,87.05,86.82,86.99,11379.0
2016-04-14 12:45:00,86.97,87.06,86.97,87.03,6260.0,86.97,87.06,86.97,87.03,6260.0
2016-04-14 12:50:00,87.08,87.12,86.99,86.99,3250.0,87.08,87.12,86.99,86.99,3250.0
2016-04-14 12:55:00,87.05,87.26,87.05,87.25,8196.0,87.05,87.26,87.05,87.25,8196.0
2016-04-14 13:00:00,87.19,87.55,87.11,87.52,22719.0,87.19,87.55,87.11,87.52,22719.0
2016-04-14 13:05:00,87.54,87.69,87.44,87.56,20732.0,87.54,87.69,87.44,87.56,20732.0
2016-04-14 13:10:00,87.58,87.66,87.46,87.63,8108.0,87.58,87.66,87.46,87.63,8108.0
2016-04-14 13:15:00,87.64,87.91,87.54,87.91,27396.0,87.64,87.91,87.54,87.91,27396.0
2016-04-14 13:20:00,87.9,88.08,87.87,87.96,29563.0,87.9,88.08,87.87,87.96,29563.0
2016-04-14 13:25:00,87.95,87.95,87.59,87.83,23608.0,87.95,87.95,87.59,87.83,23608.0
2016-04-14 13:30:00,87.81,87.96,87.79,87.95,8468.0,87.81,87.96,87.79,87.95,8468.0
2016-04-14 13:35:00,87.91,88.01,87.78,87.79,27135.0,87.91,88.01,87.78,87.79,27135.0
2016-04-14 13:40:00,87.79,87.79,87.57,87.57,3707.0,87.79,87.79,87.57,87.57,3707.0
2016-04-14 13:45:00,87.67,87.67,87.25,87.33,6450.0,87.67,87.67,87.25,87.33,6450.0
2016-04-14 13:50:00,87.29,87.3,87.04,87.07,10642.0,87.29,87.3,87.04,87.07,10642.0
2016-04-14 13:55:00,87.11,87.14,86.79,86.8,10800.0,87.11,87.14,86.79,86.8,10800.0
2016-04-14 14:00:00,86.81,86.81,86.57,86.61,9354.0,86.81,86.81,86.57,86.61,9354.0
2016-04-14 14:05:00,86.63,86.69,86.53,86.67,4284.0,86.63,86.69,86.53,86.67,4284.0
2016-04-14 14:10:00,86.61,86.78,86.58,86.68,14241.0,86.61,86.78,86.58,86.68,14241.0
2016-04-14 14:15:00,86.68,86.82,86.67,86.73,24935.0,86.68,86.82,86.67,86.73,24935.0
2016-04-14 14:20:00,86.74,86.98,86.67,86.76,11962.0,86.74,86.98,86.67,86.76,11962.0
2016-04-14 14:25:00,86.66,86.75,86.62,86.73,4100.0,86.66,86.75,86.62,86.73,4100.0
2016-04-14 14:30:00,86.72,86.73,86.65,86.67,6250.0,86.72,86.73,86.65,86.67,6250.0
2016-04-14 14:35:00,86.67,86.75,86.59,86.7,6895.0,86.67,86.75,86.59,86.7,6895.0
2016-04-14 14:40:00,86.7,86.86,86.7,86.84,9550.0,86.7,86.86,86.7,86.84,9550.0
2016-04-14 14:45:00,86.86,87.05,86.8,87.02,32292.0,86.86,87.05,86.8,87.02,32292.0
2016-04-14 14:50:00,87.04,87.24,86.99,87.21,10158.0,87.04,87.24,86.99,87.21,10158.0
2016-04-14 14:55:00,87.21,87.22,87.04,87.05,4800.0,87.21,87.22,87.04,87.05,4800.0
2016-04-14 15:00:00,87.06,87.26,87.01,87.19,8664.0,87.06,87.26,87.01,87.19,8664.0
2016-04-14 15:05:00,87.22,87.3,87.09,87.19,6196.0,87.22,87.3,87.09,87.19,6196.0
2016-04-14 15:10:00,87.19,87.19,87.02,87.12,14206.0,87.19,87.19,87.02,87.12,14206.0
2016-04-14 15:15:00,87.12,87.2,87.07,87.07,4710.0,87.12,87.2,87.07,87.07,4710.0
2016-04-14 15:20:00,87.13,87.18,87.02,87.11,5325.0,87.13,87.18,87.02,87.11,5325.0
2016-04-14 15:25:00,87.11,87.28,87.0,87.0,9196.0,87.11,87.28,87.0,87.0,9196.0
2016-04-14 15:30:00,87.0,87.12,87.0,87.07,3767.0,87.0,87.12,87.0,87.07,3767.0
2016-04-14 15:35:00,87.02,87.15,86.99,87.15,9176.0,87.02,87.15,86.99,87.15,9176.0
2016-04-14 15:40:00,87.12,87.18,87.04,87.07,7963.0,87.12,87.18,87.04,87.07,7963.0
2016-04-14 15:45:00,87.07,87.16,86.83,86.89,17925.0,87.07,87.16,86.83,86.89,17925.0
2016-04-14 15:50:00,86.9,87.16,86.9,87.14,33118.0,86.9,87.16,86.9,87.14,33118.0
2016-04-14 15:55:00,87.15,87.24,87.04,87.08,52632.0,87.15,87.24,87.04,87.08,52632.0
2016-04-15 09:30:00,87.42,87.6,86.32,86.41,113924.0,87.42,87.6,86.32,86.41,113924.0
2016-04-15 09:35:00,86.6,86.63,85.69,86.01,53450.0,86.6,86.63,85.69,86.01,53450.0
2016-04-15 09:40:00,86.05,86.05,84.91,84.93,16646.0,86.05,86.05,84.91,84.93,16646.0
2016-04-15 09:45:00,84.99,85.31,84.86,85.18,22404.0,84.99,85.31,84.86,85.18,22404.0
2016-04-15 09:50:00,85.1,85.34,84.9,85.04,43788.0,85.1,85.34,84.9,85.04,43788.0
2016-04-15 09:55:00,85.06,85.06,84.56,84.88,11520.0,85.06,85.06,84.56,84.88,11520.0
2016-04-15 10:00:00,84.88,84.97,84.15,84.15,21498.0,84.88,84.97,84.15,84.15,21498.0
2016-04-15 10:05:00,84.15,84.2,83.54,83.54,23804.0,84.15,84.2,83.54,83.54,23804.0
2016-04-15 10:10:00,83.64,83.74,82.61,82.88,84516.0,83.64,83.74,82.61,82.88,84516.0
2016-04-15 10:15:00,82.95,82.96,82.56,82.79,50579.0,82.95,82.96,82.56,82.79,50579.0
2016-04-15 10:20:00,82.75,83.21,82.74,83.0,119480.0,82.75,83.21,82.74,83.0,119480.0
2016-04-15 10:25:00,83.01,83.01,82.28,82.29,88031.0,83.01,83.01,82.28,82.29,88031.0
2016-04-15 10:30:00,82.29,82.7,82.16,82.68,84010.0,82.29,82.7,82.16,82.68,84010.0
2016-04-15 10:35:00,82.69,83.03,82.67,82.92,78131.0,82.69,83.03,82.67,82.92,78131.0
2016-04-15 10:40:00,82.93,83.0,82.62,82.62,23938.0,82.93,83.0,82.62,82.62,23938.0
2016-04-15 10:45:00,82.65,83.21,82.64,83.1,52115.0,82.65,83.21,82.64,83.1,52115.0
2016-04-15 10:50:00,83.1,83.1,82.58,82.62,26152.0,83.1,83.1,82.58,82.62,26152.0
2016-04-15 10:55:00,82.59,82.94,82.52,82.8,13847.0,82.59,82.94,82.52,82.8,13847.0
2016-04-15 11:00:00,82.83,83.25,82.83,83.03,23100.0,82.83,83.25,82.83,83.03,23100.0
2016-04-15 11:05:00,83.06,83.07,82.71,82.93,7749.0,83.06,83.07,82.71,82.93,7749.0
2016-04-15 11:10:00,82.92,83.06,82.74,82.87,12191.0,82.92,83.06,82.74,82.87,12191.0
2016-04-15 11:15:00,82.82,82.87,82.65,82.86,24787.0,82.82,82.87,82.65,82.86,24787.0
2016-04-15 11:20:00,82.81,82.95,82.79,82.84,6900.0,82.81,82.95,82.79,82.84,6900.0
2016-04-15 11:25:00,82.89,83.06,82.84,82.94,11497.0,82.89,83.06,82.84,82.94,11497.0
2016-04-15 11:30:00,82.96,83.05,82.87,83.01,7255.0,82.96,83.05,82.87,83.01,7255.0
2016-04-15 11:35:00,82.94,83.08,82.62,83.03,33450.0,82.94,83.08,82.62,83.03,33450.0
2016-04-15 11:40:00,83.05,83.05,82.82,82.89,27508.0,83.05,83.05,82.82,82.89,27508.0
2016-04-15 11:45:00,82.9,82.94,82.64,82.68,36531.0,82.9,82.94,82.64,82.68,36531.0
2016-04-15 11:50:00,82.77,82.93,82.51,82.92,32276.0,82.77,82.93,82.51,82.92,32276.0
2016-04-15 11:55:00,82.95,83.2,82.86,83.01,24069.0,82.95,83.2,82.86,83.01,24069.0
2016-04-15 12:00:00,83.01,83.12,82.92,83.04,24670.0,83.01,83.12,82.92,83.04,24670.0
2016-04-15 12:05:00,83.0,83.25,83.0,83.15,15805.0,83.0,83.25,83.0,83.15,15805.0
2016-04-15 12:10:00,83.13,83.26,83.08,83.17,10925.0,83.13,83.26,83.08,83.17,10925.0
2016-04-15 12:15:00,83.23,83.25,82.99,83.24,35758.0,83.23,83.25,82.99,83.24,35758.0
2016-04-15 12:20:00,83.18,83.28,83.11,83.25,44363.0,83.18,83.28,83.11,83.25,44363.0
2016-04-15 12:25:00,83.29,83.44,83.23,83.44,18800.0,83.29,83.44,83.23,83.44,18800.0
2016-04-15 12:30:00,83.43,83.44,83.09,83.09,13052.0,83.43,83.44,83.09,83.09,13052.0
2016-04-15 12:35:00,83.08,83.08,82.62,82.63,21493.0,83.08,83.08,82.62,82.63,21493.0
2016-04-15 12:40:00,82.61,82.63,82.3,82.36,18737.0,82.61,82.63,82.3,82.36,18737.0
2016-04-15 12:45:00,82.36,82.36,82.17,82.28,23763.0,82.36,82.36,82.17,82.28,23763.0
2016-04-15 12:50:00,82.28,82.47,82.23,82.23,12970.0,82.28,82.47,82.23,82.23,12970.0
2016-04-15 12:55:00,82.22,82.3,82.04,82.19,16507.0,82.22,82.3,82.04,82.19,16507.0
2016-04-15 13:00:00,82.19,82.38,82.11,82.18,15255.0,82.19,82.38,82.11,82.18,15255.0
2016-04-15 13:05:00,82.17,82.27,82.13,82.19,30214.0,82.17,82.27,82.13,82.19,30214.0
2016-04-15 13:10:00,82.18,82.18,81.85,81.88,29984.0,82.18,82.18,81.85,81.88,29984.0
2016-04-15 13:15:00,81.86,82.05,81.65,81.7,67839.0,81.86,82.05,81.65,81.7,67839.0
2016-04-15 13:20:00,81.7,81.75,81.54,81.61,57839.0,81.7,81.75,81.54,81.61,57839.0
2016-04-15 13:25:00,81.62,81.84,81.52,81.78,61590.0,81.62,81.84,81.52,81.78,61590.0
2016-04-15 13:30:00,81.77,81.82,81.66,81.74,73443.0,81.77,81.82,81.66,81.74,73443.0
2016-04-15 13:35:00,81.71,81.71,81.33,81.35,42622.0,81.71,81.71,81.33,81.35,42622.0
2016-04-15 13:40:00,81.37,81.4,81.08,81.14,61736.0,81.37,81.4,81.08,81.14,61736.0
2016-04-15 13:45:00,81.2,81.24,81.11,81.17,36356.0,81.2,81.24,81.11,81.17,36356.0
2016-04-15 13:50:00,81.19,81.25,81.02,81.14,31758.0,81.19,81.25,81.02,81.14,31758.0
2016-04-15 13:55:00,81.14,81.4,81.14,81.33,59598.0,81.14,81.4,81.14,81.33,59598.0
2016-04-15 14:00:00,81.35,81.6,81.3,81.55,94046.0,81.35,81.6,81.3,81.55,94046.0
2016-04-15 14:05:00,81.52,81.65,81.46,81.65,32470.0,81.52,81.65,81.46,81.65,32470.0
2016-04-15 14:10:00,81.62,81.65,81.35,81.48,21524.0,81.62,81.65,81.35,81.48,21524.0
2016-04-15 14:15:00,81.48,81.7,81.42,81.65,20909.0,81.48,81.7,81.42,81.65,20909.0
2016-04-15 14:20:00,81.65,81.75,81.65,81.73,37490.0,81.65,81.75,81.65,81.73,37490.0
2016-04-15 14:25:00,81.71,81.98,81.67,81.75,61822.0,81.71,81.98,81.67,81.75,61822.0
2016-04-15 14:30:00,81.73,81.88,81.68,81.75,22697.0,81.73,81.88,81.68,81.75,22697.0
2016-04-15 14:35:00,81.72,81.75,81.65,81.72,34903.0,81.72,81.75,81.65,81.72,34903.0
2016-04-15 14:40:00,81.7,81.74,81.65,81.73,35509.0,81.7,81.74,81.65,81.73,35509.0
2016-04-15 14:45:00,81.71,81.76,81.48,81.59,32509.0,81.71,81.76,81.48,81.59,32509.0
2016-04-15 14:50:00,81.62,81.83,81.54,81.75,41950.0,81.62,81.83,81.54,81.75,41950.0
2016-04-15 14:55:00,81.77,81.81,81.61,81.78,31337.0,81.77,81.81,81.61,81.78,31337.0
2016-04-15 15:00:00,81.78,81.96,81.71,81.86,50408.0,81.78,81.96,81.71,81.86,50408.0
2016-04-15 15:05:00,81.88,81.88,81.65,81.69,36046.0,81.88,81.88,81.65,81.69,36046.0
2016-04-15 15:10:00,81.68,81.75,81.52,81.55,39949.0,81.68,81.75,81.52,81.55,39949.0
2016-04-15 15:15:00,81.55,81.68,81.55,81.67,75865.0,81.55,81.68,81.55,81.67,75865.0
2016-04-15 15:20:00,81.67,81.91,81.62,81.62,62978.0,81.67,81.91,81.62,81.62,62978.0
2016-04-15 15:25:00,81.63,81.83,81.6,81.71,88201.0,81.63,81.83,81.6,81.71,88201.0
2016-04-15 15:30:00,81.72,81.87,81.64,81.7,58235.0,81.72,81.87,81.64,81.7,58235.0
2016-04-15 15:35:00,81.7,82.15,81.61,81.74,143552.0,81.7,82.15,81.61,81.74,143552.0
2016-04-15 15:40:00,81.78,81.91,81.61,81.81,103491.0,81.78,81.91,81.61,81.81,103491.0
2016-04-15 15:45:00,81.81,81.92,81.51,81.58,87813.0,81.81,81.92,81.51,81.58,87813.0
2016-04-15 15:50:00,81.62,81.76,81.62,81.65,95872.0,81.62,81.76,81.62,81.65,95872.0
2016-04-15 15:55:00,81.67,81.93,81.61,81.73,193868.0,81.67,81.93,81.61,81.73,193868.0
2016-04-18 09:30:00,81.42,83.2,81.42,82.83,48460.0,81.42,83.2,81.42,82.83,48460.0
2016-04-18 09:35:00,82.79,83.0,82.11,82.26,57136.0,82.79,83.0,82.11,82.26,57136.0
2016-04-18 09:40:00,82.32,82.73,82.16,82.71,39937.0,82.32,82.73,82.16,82.71,39937.0
2016-04-18 09:45:00,82.63,85.0,82.48,84.51,160455.0,82.63,85.0,82.48,84.51,160455.0
2016-04-18 09:50:00,84.45,84.77,83.78,84.66,31215.0,84.45,84.77,83.78,84.66,31215.0
2016-04-18 09:55:00,84.6,84.83,83.46,84.51,144967.0,84.6,84.83,83.46,84.51,144967.0
2016-04-18 10:00:00,84.49,85.25,84.14,84.53,79537.0,84.49,85.25,84.14,84.53,79537.0
2016-04-18 10:05:00,84.49,84.87,84.49,84.56,18017.0,84.49,84.87,84.49,84.56,18017.0
2016-04-18 10:10:00,84.53,84.62,83.78,83.88,69462.0,84.53,84.62,83.78,83.88,69462.0
2016-04-18 10:15:00,83.93,84.62,83.9,84.4,70271.0,83.93,84.62,83.9,84.4,70271.0
2016-04-18 10:20:00,84.31,84.75,84.15,84.64,17852.0,84.31,84.75,84.15,84.64,17852.0
2016-04-18 10:25:00,84.71,85.29,84.65,85.0,22056.0,84.71,85.29,84.65,85.0,22056.0
2016-04-18 10:30:00,84.99,85.1,84.59,84.59,8100.0,84.99,85.1,84.59,84.59,8100.0
2016-04-18 10:35:00,84.62,84.85,84.62,84.85,7600.0,84.62,84.85,84.62,84.85,7600.0
2016-04-18 10:40:00,84.92,85.11,84.76,85.09,10834.0,84.92,85.11,84.76,85.09,10834.0
2016-04-18 10:45:00,85.02,85.35,84.99,85.1,34283.0,85.02,85.35,84.99,85.1,34283.0
2016-04-18 10:50:00,85.1,85.47,84.78,85.26,11291.0,85.1,85.47,84.78,85.26,11291.0
2016-04-18 10:55:00,85.32,85.73,85.26,85.38,19055.0,85.32,85.73,85.26,85.38,19055.0
2016-04-18 11:00:00,85.44,85.9,85.42,85.42,24810.0,85.44,85.9,85.42,85.42,24810.0
2016-04-18 11:05:00,85.4,85.58,85.34,85.57,33022.0,85.4,85.58,85.34,85.57,33022.0
2016-04-18 11:10:00,85.56,85.83,85.29,85.29,11147.0,85.56,85.83,85.29,85.29,11147.0
2016-04-18 11:15:00,85.3,85.44,85.1,85.2,17632.0,85.3,85.44,85.1,85.2,17632.0
2016-04-18 11:20:00,85.2,85.27,85.03,85.04,8675.0,85.2,85.27,85.03,85.04,8675.0
2016-04-18 11:25:00,84.96,84.96,84.58,84.68,48171.0,84.96,84.96,84.58,84.68,48171.0
2016-04-18 11:30:00,84.64,84.64,84.44,84.54,16600.0,84.64,84.64,84.44,84.54,16600.0
2016-04-18 11:35:00,84.53,85.18,84.53,85.03,24244.0,84.53,85.18,84.53,85.03,24244.0
2016-04-18 11:40:00,85.06,85.25,85.03,85.05,16030.0,85.06,85.25,85.03,85.05,16030.0
2016-04-18 11:45:00,85.1,85.19,84.51,84.51,14026.0,85.1,85.19,84.51,84.51,14026.0
2016-04-18 11:50:00,84.56,84.58,84.26,84.32,7342.0,84.56,84.58,84.26,84.32,7342.0
2016-04-18 11:55:00,84.33,84.46,84.26,84.36,10059.0,84.33,84.46,84.26,84.36,10059.0
2016-04-18 12:00:00,84.35,84.43,84.19,84.23,16200.0,84.35,84.43,84.19,84.23,16200.0
2016-04-18 12:05:00,84.23,84.25,84.06,84.12,9944.0,84.23,84.25,84.06,84.12,9944.0
2016-04-18 12:10:00,84.1,84.15,84.0,84.12,6217.0,84.1,84.15,84.0,84.12,6217.0
2016-04-18 12:15:00,84.17,84.26,84.1,84.17,7750.0,84.17,84.26,84.1,84.17,7750.0
2016-04-18 12:20:00,84.16,84.27,84.07,84.21,12468.0,84.16,84.27,84.07,84.21,12468.0
2016-04-18 12:25:00,84.2,84.21,83.81,83.81,8503.0,84.2,84.21,83.81,83.81,8503.0
2016-04-18 12:30:00,83.86,84.29,83.84,84.08,16231.0,83.86,84.29,83.84,84.08,16231.0
2016-04-18 12:35:00,84.01,84.03,83.76,83.76,8599.0,84.01,84.03,83.76,83.76,8599.0
2016-04-18 12:40:00,83.79,83.95,83.76,83.95,12228.0,83.79,83.95,83.76,83.95,12228.0
2016-04-18 12:45:00,83.95,84.32,83.95,84.3,7712.0,83.95,84.32,83.95,84.3,7712.0
2016-04-18 12:50:00,84.25,84.32,84.0,84.0,8340.0,84.25,84.32,84.0,84.0,8340.0
2016-04-18 12:55:00,84.04,84.19,84.02,84.12,5537.0,84.04,84.19,84.02,84.12,5537.0
2016-04-18 13:00:00,84.09,84.11,84.01,84.07,6400.0,84.09,84.11,84.01,84.07,6400.0
2016-04-18 13:05:00,84.07,84.3,84.02,84.23,7027.0,84.07,84.3,84.02,84.23,7027.0
2016-04-18 13:10:00,84.23,84.23,83.71,83.79,4000.0,84.23,84.23,83.71,83.79,4000.0
2016-04-18 13:15:00,83.72,83.81,83.55,83.73,12475.0,83.72,83.81,83.55,83.73,12475.0
2016-04-18 13:20:00,83.75,83.9,83.56,83.79,8518.0,83.75,83.9,83.56,83.79,8518.0
2016-04-18 13:25:00,83.8,84.09,83.79,84.09,4500.0,83.8,84.09,83.79,84.09,4500.0
2016-04-18 13:30:00,84.14,84.14,83.89,84.01,7646.0,84.14,84.14,83.89,84.01,7646.0
2016-04-18 13:35:00,84.0,84.01,83.73,83.85,8050.0,84.0,84.01,83.73,83.85,8050.0
2016-04-18 13:40:00,83.85,84.23,83.83,84.18,10848.0,83.85,84.23,83.83,84.18,10848.0
2016-04-18 13:45:00,84.18,84.32,84.12,84.28,14300.0,84.18,84.32,84.12,84.28,14300.0
2016-04-18 13:50:00,84.26,84.4,84.25,84.4,11745.0,84.26,84.4,84.25,84.4,11745.0
2016-04-18 13:55:00,84.41,84.41,84.06,84.09,15120.0,84.41,84.41,84.06,84.09,15120.0
2016-04-18 14:00:00,84.09,84.11,83.72,83.84,19550.0,84.09,84.11,83.72,83.84,19550.0
2016-04-18 14:05:00,83.83,84.21,83.82,84.2,10385.0,83.83,84.21,83.82,84.2,10385.0
2016-04-18 14:10:00,84.2,84.27,84.07,84.15,16045.0,84.2,84.27,84.07,84.15,16045.0
2016-04-18 14:15:00,84.13,84.13,83.93,83.93,6719.0,84.13,84.13,83.93,83.93,6719.0
2016-04-18 14:20:00,84.0,84.11,83.89,83.95,11619.0,84.0,84.11,83.89,83.95,11619.0
2016-04-18 14:25:00,83.95,84.04,83.83,83.83,15384.0,83.95,84.04,83.83,83.83,15384.0
2016-04-18 14:30:00,83.83,83.83,83.62,83.74,21867.0,83.83,83.83,83.62,83.74,21867.0
2016-04-18 14:35:00,83.77,83.83,83.64,83.67,15543.0,83.77,83.83,83.64,83.67,15543.0
2016-04-18 14:40:00,83.7,83.78,83.59,83.7,9968.0,83.7,83.78,83.59,83.7,9968.0
2016-04-18 14:45:00,83.7,83.74,83.42,83.42,70071.0,83.7,83.74,83.42,83.42,70071.0
2016-04-18 14:50:00,83.5,83.6,83.39,83.4,13515.0,83.5,83.6,83.39,83.4,13515.0
2016-04-18 14:55:00,83.42,83.47,83.31,83.35,11913.0,83.42,83.47,83.31,83.35,11913.0
2016-04-18 15:00:00,83.34,83.37,83.19,83.22,37383.0,83.34,83.37,83.19,83.22,37383.0
2016-04-18 15:05:00,83.21,83.32,83.15,83.24,22821.0,83.21,83.32,83.15,83.24,22821.0
2016-04-18 15:10:00,83.24,83.32,83.16,83.16,17246.0,83.24,83.32,83.16,83.16,17246.0
2016-04-18 15:15:00,83.22,83.28,83.22,83.26,15586.0,83.22,83.28,83.22,83.26,15586.0
2016-04-18 15:20:00,83.26,83.3,83.17,83.23,19956.0,83.26,83.3,83.17,83.23,19956.0
2016-04-18 15:25:00,83.22,83.29,83.19,83.24,15917.0,83.22,83.29,83.19,83.24,15917.0
2016-04-18 15:30:00,83.24,83.29,83.19,83.24,33031.0,83.24,83.29,83.19,83.24,33031.0
2016-04-18 15:35:00,83.26,83.27,83.17,83.21,33630.0,83.26,83.27,83.17,83.21,33630.0
2016-04-18 15:40:00,83.22,83.39,83.21,83.21,46546.0,83.22,83.39,83.21,83.21,46546.0
2016-04-18 15:45:00,83.24,83.35,83.21,83.26,37393.0,83.24,83.35,83.21,83.26,37393.0
2016-04-18 15:50:00,83.27,83.34,83.22,83.26,59360.0,83.27,83.34,83.22,83.26,59360.0
2016-04-18 15:55:00,83.26,83.28,83.18,83.22,138198.0,83.26,83.28,83.18,83.22,138198.0
2016-04-19 09:30:00,84.0,84.0,83.16,83.28,87545.0,84.0,84.0,83.16,83.28,87545.0
2016-04-19 09:35:00,83.36,83.81,83.1,83.22,8246.0,83.36,83.81,83.1,83.22,8246.0
2016-04-19 09:40:00,83.22,83.52,82.61,83.5,33126.0,83.22,83.52,82.61,83.5,33126.0
2016-04-19 09:45:00,83.56,84.0,83.44,83.85,37146.0,83.56,84.0,83.44,83.85,37146.0
2016-04-19 09:50:00,83.84,84.16,83.68,84.13,9213.0,83.84,84.16,83.68,84.13,9213.0
2016-04-19 09:55:00,84.13,84.32,83.92,84.01,9613.0,84.13,84.32,83.92,84.01,9613.0
2016-04-19 10:00:00,84.01,84.2,83.94,84.0,39086.0,84.01,84.2,83.94,84.0,39086.0
2016-04-19 10:05:00,84.0,84.16,83.92,83.95,5398.0,84.0,84.16,83.92,83.95,5398.0
2016-04-19 10:10:00,83.99,84.39,83.99,84.39,25601.0,83.99,84.39,83.99,84.39,25601.0
2016-04-19 10:15:00,84.4,84.47,84.16,84.22,17523.0,84.4,84.47,84.16,84.22,17523.0
2016-04-19 10:20:00,84.22,84.61,84.18,84.23,32299.0,84.22,84.61,84.18,84.23,32299.0
2016-04-19 10:25:00,84.34,84.49,84.15,84.21,19061.0,84.34,84.49,84.15,84.21,19061.0
2016-04-19 10:30:00,84.22,84.54,84.2,84.38,12700.0,84.22,84.54,84.2,84.38,12700.0
2016-04-19 10:35:00,84.4,84.4,84.04,84.23,30249.0,84.4,84.4,84.04,84.23,30249.0
2016-04-19 10:40:00,84.25,84.25,83.91,84.09,31518.0,84.25,84.25,83.91,84.09,31518.0
2016-04-19 10:45:00,84.17,84.17,83.8,84.14,4617.0,84.17,84.17,83.8,84.14,4617.0
2016-04-19 10:50:00,84.15,84.42,84.08,84.39,26465.0,84.15,84.42,84.08,84.39,26465.0
2016-04-19 10:55:00,84.5,84.72,84.27,84.72,26457.0,84.5,84.72,84.27,84.72,26457.0
2016-04-19 11:00:00,84.67,84.78,84.57,84.62,13319.0,84.67,84.78,84.57,84.62,13319.0
2016-04-19 11:05:00,84.59,84.76,84.52,84.6,8450.0,84.59,84.76,84.52,84.6,8450.0
2016-04-19 11:10:00,84.55,84.55,84.28,84.44,6652.0,84.55,84.55,84.28,84.44,6652.0
2016-04-19 11:15:00,84.44,84.49,83.83,84.08,13279.0,84.44,84.49,83.83,84.08,13279.0
2016-04-19 11:20:00,84.13,84.16,83.96,84.16,3746.0,84.13,84.16,83.96,84.16,3746.0
2016-04-19 11:25:00,84.15,84.16,83.86,83.92,11528.0,84.15,84.16,83.86,83.92,11528.0
2016-04-19 11:30:00,83.91,83.96,83.55,83.56,15467.0,83.91,83.96,83.55,83.56,15467.0
2016-04-19 11:35:00,83.64,83.71,83.57,83.7,6975.0,83.64,83.71,83.57,83.7,6975.0
2016-04-19 11:40:00,83.61,83.7,83.46,83.46,7844.0,83.61,83.7,83.46,83.46,7844.0
2016-04-19 11:45:00,83.49,83.49,83.01,83.01,33860.0,83.49,83.49,83.01,83.01,33860.0
2016-04-19 11:50:00,83.03,83.09,82.7,82.83,7356.0,83.03,83.09,82.7,82.83,7356.0
2016-04-19 11:55:00,82.78,82.85,82.66,82.83,6714.0,82.78,82.85,82.66,82.83,6714.0
2016-04-19 12:00:00,82.71,83.21,82.71,83.15,4602.0,82.71,83.21,82.71,83.15,4602.0
2016-04-19 12:05:00,83.12,83.13,82.89,83.11,11987.0,83.12,83.13,82.89,83.11,11987.0
2016-04-19 12:10:00,83.08,83.16,83.04,83.08,13484.0,83.08,83.16,83.04,83.08,13484.0
2016-04-19 12:15:00,83.09,83.09,82.81,82.81,7300.0,83.09,83.09,82.81,82.81,7300.0
2016-04-19 12:20:00,82.71,82.86,82.71,82.82,5083.0,82.71,82.86,82.71,82.82,5083.0
2016-04-19 12:25:00,82.9,83.0,82.67,82.96,18851.0,82.9,83.0,82.67,82.96,18851.0
2016-04-19 12:30:00,82.96,83.08,82.86,83.06,4543.0,82.96,83.08,82.86,83.06,4543.0
2016-04-19 12:35:00,83.06,83.06,82.7,82.73,23059.0,83.06,83.06,82.7,82.73,23059.0
2016-04-19 12:40:00,82.85,83.12,82.75,83.12,4994.0,82.85,83.12,82.75,83.12,4994.0
2016-04-19 12:45:00,83.04,83.17,82.9,83.13,2800.0,83.04,83.17,82.9,83.13,2800.0
2016-04-19 12:50:00,83.11,83.11,82.87,82.89,17571.0,83.11,83.11,82.87,82.89,17571.0
2016-04-19 12:55:00,82.86,83.07,82.84,82.98,14150.0,82.86,83.07,82.84,82.98,14150.0
2016-04-19 13:00:00,82.98,83.15,82.93,83.05,13623.0,82.98,83.15,82.93,83.05,13623.0
2016-04-19 13:05:00,83.0,83.2,83.0,83.06,7506.0,83.0,83.2,83.0,83.06,7506.0
2016-04-19 13:10:00,83.11,83.19,82.92,83.19,5487.0,83.11,83.19,82.92,83.19,5487.0
2016-04-19 13:15:00,83.15,83.15,82.91,82.95,12500.0,83.15,83.15,82.91,82.95,12500.0
2016-04-19 13:20:00,82.97,83.02,82.86,82.97,10836.0,82.97,83.02,82.86,82.97,10836.0
2016-04-19 13:25:00,83.0,83.13,82.97,83.04,6965.0,83.0,83.13,82.97,83.04,6965.0
2016-04-19 13:30:00,82.99,83.19,82.94,82.95,8502.0,82.99,83.19,82.94,82.95,8502.0
2016-04-19 13:35:00,83.01,83.04,82.86,83.04,3439.0,83.01,83.04,82.86,83.04,3439.0
2016-04-19 13:40:00,83.01,83.01,82.9,83.0,4292.0,83.01,83.01,82.9,83.0,4292.0
2016-04-19 13:45:00,83.01,83.23,82.95,83.16,3300.0,83.01,83.23,82.95,83.16,3300.0
2016-04-19 13:50:00,83.17,83.31,83.13,83.28,4400.0,83.17,83.31,83.13,83.28,4400.0
2016-04-19 13:55:00,83.26,83.35,83.11,83.13,14075.0,83.26,83.35,83.11,83.13,14075.0
2016-04-19 14:00:00,83.21,83.46,83.18,83.31,8181.0,83.21,83.46,83.18,83.31,8181.0
2016-04-19 14:05:00,83.26,83.33,83.22,83.25,7897.0,83.26,83.33,83.22,83.25,7897.0
2016-04-19 14:10:00,83.29,83.42,83.27,83.35,7012.0,83.29,83.42,83.27,83.35,7012.0
2016-04-19 14:15:00,83.33,83.38,83.23,83.26,3988.0,83.33,83.38,83.23,83.26,3988.0
2016-04-19 14:20:00,83.3,83.39,83.23,83.39,8350.0,83.3,83.39,83.23,83.39,8350.0
2016-04-19 14:25:00,83.39,83.49,83.3,83.39,7540.0,83.39,83.49,83.3,83.39,7540.0
2016-04-19 14:30:00,83.41,83.55,83.34,83.54,5089.0,83.41,83.55,83.34,83.54,5089.0
2016-04-19 14:35:00,83.55,83.55,83.32,83.37,13550.0,83.55,83.55,83.32,83.37,13550.0
2016-04-19 14:40:00,83.39,83.59,83.38,83.52,6889.0,83.39,83.59,83.38,83.52,6889.0
2016-04-19 14:45:00,83.49,83.66,83.49,83.53,25319.0,83.49,83.66,83.49,83.53,25319.0
2016-04-19 14:50:00,83.54,83.61,83.5,83.61,22752.0,83.54,83.61,83.5,83.61,22752.0
2016-04-19 14:55:00,83.62,83.62,83.35,83.4,20518.0,83.62,83.62,83.35,83.4,20518.0
2016-04-19 15:00:00,83.36,83.42,83.23,83.34,7760.0,83.36,83.42,83.23,83.34,7760.0
2016-04-19 15:05:00,83.34,83.45,83.23,83.31,7865.0,83.34,83.45,83.23,83.31,7865.0
2016-04-19 15:10:00,83.34,83.46,83.31,83.38,12400.0,83.34,83.46,83.31,83.38,12400.0
2016-04-19 15:15:00,83.37,83.54,83.37,83.52,9387.0,83.37,83.54,83.37,83.52,9387.0
2016-04-19 15:20:00,83.49,83.55,83.43,83.53,6303.0,83.49,83.55,83.43,83.53,6303.0
2016-04-19 15:25:00,83.49,83.56,83.29,83.36,24593.0,83.49,83.56,83.29,83.36,24593.0
2016-04-19 15:30:00,83.44,83.55,83.36,83.53,10634.0,83.44,83.55,83.36,83.53,10634.0
2016-04-19 15:35:00,83.51,83.71,83.5,83.55,25980.0,83.51,83.71,83.5,83.55,25980.0
2016-04-19 15:40:00,83.5,83.57,83.32,83.36,13047.0,83.5,83.57,83.32,83.36,13047.0
2016-04-19 15:45:00,83.36,83.37,83.27,83.33,11237.0,83.36,83.37,83.27,83.33,11237.0
2016-04-19 15:50:00,83.31,83.37,83.2,83.23,29082.0,83.31,83.37,83.2,83.23,29082.0
2016-04-19 15:55:00,83.22,83.25,83.08,83.19,76336.0,83.22,83.25,83.08,83.19,76336.0
2016-04-20 09:30:00,83.72,84.15,83.45,83.48,19718.0,83.72,84.15,83.45,83.48,19718.0
2016-04-20 09:35:00,83.54,84.06,83.25,83.84,38834.0,83.54,84.06,83.25,83.84,38834.0
2016-04-20 09:40:00,83.54,84.01,83.5,83.61,34495.0,83.54,84.01,83.5,83.61,34495.0
2016-04-20 09:45:00,83.84,84.13,83.67,83.8,25847.0,83.84,84.13,83.67,83.8,25847.0
2016-04-20 09:50:00,83.97,84.25,83.89,84.14,48679.0,83.97,84.25,83.89,84.14,48679.0
2016-04-20 09:55:00,84.0,84.25,83.93,84.01,5653.0,84.0,84.25,83.93,84.01,5653.0
2016-04-20 10:00:00,84.06,84.06,83.7,83.82,11584.0,84.06,84.06,83.7,83.82,11584.0
2016-04-20 10:05:00,83.8,83.94,83.64,83.87,5350.0,83.8,83.94,83.64,83.87,5350.0
2016-04-20 10:10:00,83.88,84.25,83.83,84.23,15639.0,83.88,84.25,83.83,84.23,15639.0
2016-04-20 10:15:00,84.23,84.25,83.92,84.04,22000.0,84.23,84.25,83.92,84.04,22000.0
2016-04-20 10:20:00,83.96,84.14,83.83,83.87,8348.0,83.96,84.14,83.83,83.87,8348.0
2016-04-20 10:25:00,83.91,84.08,83.74,83.94,9800.0,83.91,84.08,83.74,83.94,9800.0
2016-04-20 10:30:00,84.06,84.25,84.01,84.25,22607.0,84.06,84.25,84.01,84.25,22607.0
2016-04-20 10:35:00,84.22,84.22,83.66,83.72,7922.0,84.22,84.22,83.66,83.72,7922.0
2016-04-20 10:40:00,83.72,83.81,83.5,83.6,8306.0,83.72,83.81,83.5,83.6,8306.0
2016-04-20 10:45:00,83.71,83.79,83.54,83.62,11650.0,83.71,83.79,83.54,83.62,11650.0
2016-04-20 10:50:00,83.55,83.7,83.53,83.67,8788.0,83.55,83.7,83.53,83.67,8788.0
2016-04-20 10:55:00,83.58,84.23,83.53,84.1,19055.0,83.58,84.23,83.53,84.1,19055.0
2016-04-20 11:00:00,84.17,84.18,83.78,83.84,20223.0,84.17,84.18,83.78,83.84,20223.0
2016-04-20 11:05:00,83.8,84.0,83.79,83.95,3802.0,83.8,84.0,83.79,83.95,3802.0
2016-04-20 11:10:00,84.01,84.16,83.86,83.97,18833.0,84.01,84.16,83.86,83.97,18833.0
2016-04-20 11:15:00,83.97,84.25,83.96,84.19,11586.0,83.97,84.25,83.96,84.19,11586.0
2016-04-20 11:20:00,84.22,84.3,84.1,84.19,18958.0,84.22,84.3,84.1,84.19,18958.0
2016-04-20 11:25:00,84.26,84.4,84.16,84.4,21945.0,84.26,84.4,84.16,84.4,21945.0
2016-04-20 11:30:00,84.4,84.4,84.11,84.21,11586.0,84.4,84.4,84.11,84.21,11586.0
2016-04-20 11:35:00,84.21,84.21,83.88,84.09,31629.0,84.21,84.21,83.88,84.09,31629.0
2016-04-20 11:40:00,84.15,84.29,84.12,84.22,7800.0,84.15,84.29,84.12,84.22,7800.0
2016-04-20 11:45:00,84.25,84.4,84.14,84.3,28733.0,84.25,84.4,84.14,84.3,28733.0
2016-04-20 11:50:00,84.3,84.3,84.1,84.23,51405.0,84.3,84.3,84.1,84.23,51405.0
2016-04-20 11:55:00,84.16,84.28,84.14,84.2,3544.0,84.16,84.28,84.14,84.2,3544.0
2016-04-20 12:00:00,84.19,84.28,84.02,84.2,6315.0,84.19,84.28,84.02,84.2,6315.0
2016-04-20 12:05:00,84.21,84.21,84.11,84.17,1812.0,84.21,84.21,84.11,84.17,1812.0
2016-04-20 12:10:00,84.12,84.15,83.84,83.84,4027.0,84.12,84.15,83.84,83.84,4027.0
2016-04-20 12:15:00,83.86,83.92,83.84,83.87,2813.0,83.86,83.92,83.84,83.87,2813.0
2016-04-20 12:20:00,83.8,83.93,83.78,83.86,4440.0,83.8,83.93,83.78,83.86,4440.0
2016-04-20 12:25:00,83.81,83.85,83.67,83.83,11218.0,83.81,83.85,83.67,83.83,11218.0
2016-04-20 12:30:00,83.83,83.85,83.74,83.78,9200.0,83.83,83.85,83.74,83.78,9200.0
2016-04-20 12:35:00,83.75,83.85,83.64,83.85,3800.0,83.75,83.85,83.64,83.85,3800.0
2016-04-20 12:40:00,83.85,84.0,83.73,84.0,10299.0,83.85,84.0,83.73,84.0,10299.0
2016-04-20 12:45:00,83.96,83.96,83.67,83.78,3888.0,83.96,83.96,83.67,83.78,3888.0
2016-04-20 12:50:00,83.83,83.83,83.65,83.72,3847.0,83.83,83.83,83.65,83.72,3847.0
2016-04-20 12:55:00,83.85,83.93,83.79,83.89,2358.0,83.85,83.93,83.79,83.89,2358.0
2016-04-20 13:00:00,83.87,83.94,83.78,83.94,5600.0,83.87,83.94,83.78,83.94,5600.0
2016-04-20 13:05:00,83.95,83.98,83.78,83.8,5800.0,83.95,83.98,83.78,83.8,5800.0
2016-04-20 13:10:00,83.8,83.88,83.74,83.84,6667.0,83.8,83.88,83.74,83.84,6667.0
2016-04-20 13:15:00,83.88,84.09,83.86,84.09,19900.0,83.88,84.09,83.86,84.09,19900.0
2016-04-20 13:20:00,84.1,84.2,84.1,84.16,2315.0,84.1,84.2,84.1,84.16,2315.0
2016-04-20 13:25:00,84.15,84.15,83.9,83.99,13183.0,84.15,84.15,83.9,83.99,13183.0
2016-04-20 13:30:00,84.02,84.18,84.02,84.14,4600.0,84.02,84.18,84.02,84.14,4600.0
2016-04-20 13:35:00,84.0,84.2,84.0,84.2,1500.0,84.0,84.2,84.0,84.2,1500.0
2016-04-20 13:40:00,84.15,84.2,84.09,84.11,2340.0,84.15,84.2,84.09,84.11,2340.0
2016-04-20 13:45:00,84.12,84.23,84.1,84.14,10161.0,84.12,84.23,84.1,84.14,10161.0
2016-04-20 13:50:00,84.2,84.27,84.18,84.26,6760.0,84.2,84.27,84.18,84.26,6760.0
2016-04-20 13:55:00,84.26,84.28,84.18,84.21,2713.0,84.26,84.28,84.18,84.21,2713.0
2016-04-20 14:00:00,84.2,84.23,84.14,84.21,1956.0,84.2,84.23,84.14,84.21,1956.0
2016-04-20 14:05:00,84.22,84.25,84.16,84.2,7475.0,84.22,84.25,84.16,84.2,7475.0
2016-04-20 14:10:00,84.23,84.32,84.14,84.26,5383.0,84.23,84.32,84.14,84.26,5383.0
2016-04-20 14:15:00,84.31,84.41,84.3,84.35,13260.0,84.31,84.41,84.3,84.35,13260.0
2016-04-20 14:20:00,84.37,84.46,84.32,84.35,6631.0,84.37,84.46,84.32,84.35,6631.0
2016-04-20 14:25:00,84.37,84.54,84.35,84.54,8302.0,84.37,84.54,84.35,84.54,8302.0
2016-04-20 14:30:00,84.54,84.55,84.49,84.55,29153.0,84.54,84.55,84.49,84.55,29153.0
2016-04-20 14:35:00,84.54,84.55,84.43,84.53,3800.0,84.54,84.55,84.43,84.53,3800.0
2016-04-20 14:40:00,84.48,84.57,84.48,84.5,21907.0,84.48,84.57,84.48,84.5,21907.0
2016-04-20 14:45:00,84.48,84.48,84.33,84.36,10758.0,84.48,84.48,84.33,84.36,10758.0
2016-04-20 14:50:00,84.36,84.56,84.36,84.56,13206.0,84.36,84.56,84.36,84.56,13206.0
2016-04-20 14:55:00,84.56,84.65,84.56,84.65,4435.0,84.56,84.65,84.56,84.65,4435.0
2016-04-20 15:00:00,84.65,84.9,84.64,84.85,15025.0,84.65,84.9,84.64,84.85,15025.0
2016-04-20 15:05:00,84.89,84.89,84.67,84.7,6850.0,84.89,84.89,84.67,84.7,6850.0
2016-04-20 15:10:00,84.72,84.74,84.61,84.69,9427.0,84.72,84.74,84.61,84.69,9427.0
2016-04-20 15:15:00,84.68,84.68,84.5,84.57,8526.0,84.68,84.68,84.5,84.57,8526.0
2016-04-20 15:20:00,84.59,84.63,84.42,84.56,12536.0,84.59,84.63,84.42,84.56,12536.0
2016-04-20 15:25:00,84.53,84.58,84.42,84.42,7058.0,84.53,84.58,84.42,84.42,7058.0
2016-04-20 15:30:00,84.34,84.48,84.34,84.43,12283.0,84.34,84.48,84.34,84.43,12283.0
2016-04-20 15:35:00,84.44,84.46,84.3,84.37,12622.0,84.44,84.46,84.3,84.37,12622.0
2016-04-20 15:40:00,84.38,84.43,84.19,84.22,17296.0,84.38,84.43,84.19,84.22,17296.0
2016-04-20 15:45:00,84.22,84.4,84.19,84.27,13189.0,84.22,84.4,84.19,84.27,13189.0
2016-04-20 15:50:00,84.28,84.29,84.12,84.16,30219.0,84.28,84.29,84.12,84.16,30219.0
2016-04-20 15:55:00,84.17,84.26,84.07,84.1,58643.0,84.17,84.26,84.07,84.1,58643.0
2016-04-21 09:30:00,84.39,85.0,84.15,84.16,14392.0,84.39,85.0,84.15,84.16,14392.0
2016-04-21 09:35:00,84.16,85.25,84.1,85.08,11496.0,84.16,85.25,84.1,85.08,11496.0
2016-04-21 09:40:00,85.02,85.15,84.57,84.6,7172.0,85.02,85.15,84.57,84.6,7172.0
2016-04-21 09:45:00,84.76,84.91,84.3,84.59,31472.0,84.76,84.91,84.3,84.59,31472.0
2016-04-21 09:50:00,84.63,84.98,84.52,84.67,19477.0,84.63,84.98,84.52,84.67,19477.0
2016-04-21 09:55:00,84.67,84.84,84.61,84.63,6245.0,84.67,84.84,84.61,84.63,6245.0
2016-04-21 10:00:00,84.63,84.97,84.63,84.74,15836.0,84.63,84.97,84.63,84.74,15836.0
2016-04-21 10:05:00,84.75,84.87,84.35,84.5,13026.0,84.75,84.87,84.35,84.5,13026.0
2016-04-21 10:10:00,84.64,84.65,84.43,84.47,10700.0,84.64,84.65,84.43,84.47,10700.0
2016-04-21 10:15:00,84.47,84.62,84.28,84.57,39124.0,84.47,84.62,84.28,84.57,39124.0
2016-04-21 10:20:00,84.6,84.73,84.49,84.53,15626.0,84.6,84.73,84.49,84.53,15626.0
2016-04-21 10:25:00,84.53,84.85,84.48,84.72,36312.0,84.53,84.85,84.48,84.72,36312.0
2016-04-21 10:30:00,84.66,84.92,84.47,84.8,16858.0,84.66,84.92,84.47,84.8,16858.0
2016-04-21 10:35:00,84.77,85.32,84.73,85.23,38853.0,84.77,85.32,84.73,85.23,38853.0
2016-04-21 10:40:00,85.31,85.59,85.1,85.57,23464.0,85.31,85.59,85.1,85.57,23464.0
2016-04-21 10:45:00,85.56,85.95,85.51,85.94,17610.0,85.56,85.95,85.51,85.94,17610.0
2016-04-21 10:50:00,86.0,86.43,85.96,86.36,16481.0,86.0,86.43,85.96,86.36,16481.0
2016-04-21 10:55:00,86.28,86.69,86.24,86.6,29709.0,86.28,86.69,86.24,86.6,29709.0
2016-04-21 11:00:00,86.61,86.86,86.56,86.58,20676.0,86.61,86.86,86.56,86.58,20676.0
2016-04-21 11:05:00,86.62,86.88,86.6,86.86,26750.0,86.62,86.88,86.6,86.86,26750.0
2016-04-21 11:10:00,86.73,87.08,86.55,87.08,16682.0,86.73,87.08,86.55,87.08,16682.0
2016-04-21 11:15:00,87.08,87.11,86.85,87.05,11214.0,87.08,87.11,86.85,87.05,11214.0
2016-04-21 11:20:00,87.1,87.49,87.1,87.29,21450.0,87.1,87.49,87.1,87.29,21450.0
2016-04-21 11:25:00,87.35,87.42,86.87,86.96,22049.0,87.35,87.42,86.87,86.96,22049.0
2016-04-21 11:30:00,87.04,87.13,86.88,86.99,7480.0,87.04,87.13,86.88,86.99,7480.0
2016-04-21 11:35:00,86.84,86.91,86.35,86.35,20342.0,86.84,86.91,86.35,86.35,20342.0
2016-04-21 11:40:00,86.34,86.34,85.7,85.76,29214.0,86.34,86.34,85.7,85.76,29214.0
2016-04-21 11:45:00,85.81,86.23,85.73,86.23,5914.0,85.81,86.23,85.73,86.23,5914.0
2016-04-21 11:50:00,86.21,86.42,86.14,86.18,8239.0,86.21,86.42,86.14,86.18,8239.0
2016-04-21 11:55:00,86.14,86.14,85.72,85.81,7624.0,86.14,86.14,85.72,85.81,7624.0
2016-04-21 12:00:00,85.76,85.76,85.24,85.42,8010.0,85.76,85.76,85.24,85.42,8010.0
2016-04-21 12:05:00,85.33,85.87,85.33,85.84,9662.0,85.33,85.87,85.33,85.84,9662.0
2016-04-21 12:10:00,85.87,85.87,85.42,85.62,14863.0,85.87,85.87,85.42,85.62,14863.0
2016-04-21 12:15:00,85.57,85.9,85.52,85.74,13800.0,85.57,85.9,85.52,85.74,13800.0
2016-04-21 12:20:00,85.74,85.82,85.59,85.79,7288.0,85.74,85.82,85.59,85.79,7288.0
2016-04-21 12:25:00,85.77,85.77,85.39,85.52,2900.0,85.77,85.77,85.39,85.52,2900.0
2016-04-21 12:30:00,85.47,85.6,85.43,85.48,10199.0,85.47,85.6,85.43,85.48,10199.0
2016-04-21 12:35:00,85.48,85.48,85.28,85.33,2428.0,85.48,85.48,85.28,85.33,2428.0
2016-04-21 12:40:00,85.39,85.54,85.26,85.48,7348.0,85.39,85.54,85.26,85.48,7348.0
2016-04-21 12:45:00,85.48,85.61,85.43,85.49,5115.0,85.48,85.61,85.43,85.49,5115.0
2016-04-21 12:50:00,85.43,85.58,85.31,85.49,3614.0,85.43,85.58,85.31,85.49,3614.0
2016-04-21 12:55:00,85.52,85.53,85.22,85.22,4101.0,85.52,85.53,85.22,85.22,4101.0
2016-04-21 13:00:00,85.26,85.48,85.15,85.2,6032.0,85.26,85.48,85.15,85.2,6032.0
2016-04-21 13:05:00,85.15,85.29,85.08,85.13,7525.0,85.15,85.29,85.08,85.13,7525.0
2016-04-21 13:10:00,85.18,85.34,85.09,85.13,7961.0,85.18,85.34,85.09,85.13,7961.0
2016-04-21 13:15:00,85.07,85.22,85.01,85.13,12854.0,85.07,85.22,85.01,85.13,12854.0
2016-04-21 13:20:00,85.11,85.29,85.06,85.17,7781.0,85.11,85.29,85.06,85.17,7781.0
2016-04-21 13:25:00,85.16,85.21,84.89,84.95,13766.0,85.16,85.21,84.89,84.95,13766.0
2016-04-21 13:30:00,84.88,85.28,84.86,85.23,14126.0,84.88,85.28,84.86,85.23,14126.0
2016-04-21 13:35:00,85.25,85.71,85.25,85.62,11037.0,85.25,85.71,85.25,85.62,11037.0
2016-04-21 13:40:00,85.7,85.82,85.69,85.81,5690.0,85.7,85.82,85.69,85.81,5690.0
2016-04-21 13:45:00,85.8,85.88,85.69,85.75,7138.0,85.8,85.88,85.69,85.75,7138.0
2016-04-21 13:50:00,85.73,85.76,85.63,85.75,6530.0,85.73,85.76,85.63,85.75,6530.0
2016-04-21 13:55:00,85.74,85.91,85.67,85.77,7593.0,85.74,85.91,85.67,85.77,7593.0
2016-04-21 14:00:00,85.86,85.86,85.43,85.43,5226.0,85.86,85.86,85.43,85.43,5226.0
2016-04-21 14:05:00,85.38,85.47,85.29,85.37,20429.0,85.38,85.47,85.29,85.37,20429.0
2016-04-21 14:10:00,85.41,85.72,85.25,85.59,11496.0,85.41,85.72,85.25,85.59,11496.0
2016-04-21 14:15:00,85.55,85.64,85.31,85.43,7550.0,85.55,85.64,85.31,85.43,7550.0
2016-04-21 14:20:00,85.41,85.6,85.3,85.53,16850.0,85.41,85.6,85.3,85.53,16850.0
2016-04-21 14:25:00,85.47,85.77,85.42,85.77,19674.0,85.47,85.77,85.42,85.77,19674.0
2016-04-21 14:30:00,85.78,85.8,85.58,85.65,8200.0,85.78,85.8,85.58,85.65,8200.0
2016-04-21 14:35:00,85.64,85.65,85.33,85.41,10275.0,85.64,85.65,85.33,85.41,10275.0
2016-04-21 14:40:00,85.38,85.6,85.36,85.6,9374.0,85.38,85.6,85.36,85.6,9374.0
2016-04-21 14:45:00,85.56,85.68,85.46,85.68,9342.0,85.56,85.68,85.46,85.68,9342.0
2016-04-21 14:50:00,85.72,85.75,85.57,85.65,6022.0,85.72,85.75,85.57,85.65,6022.0
2016-04-21 14:55:00,85.61,85.65,85.45,85.54,5706.0,85.61,85.65,85.45,85.54,5706.0
2016-04-21 15:00:00,85.55,85.83,85.52,85.81,10788.0,85.55,85.83,85.52,85.81,10788.0
2016-04-21 15:05:00,85.8,85.91,85.75,85.77,6353.0,85.8,85.91,85.75,85.77,6353.0
2016-04-21 15:10:00,85.8,85.89,85.76,85.84,7899.0,85.8,85.89,85.76,85.84,7899.0
2016-04-21 15:15:00,85.86,85.94,85.76,85.82,14307.0,85.86,85.94,85.76,85.82,14307.0
2016-04-21 15:20:00,85.83,85.86,85.69,85.79,15707.0,85.83,85.86,85.69,85.79,15707.0
2016-04-21 15:25:00,85.84,85.87,85.73,85.76,12287.0,85.84,85.87,85.73,85.76,12287.0
2016-04-21 15:30:00,85.75,85.99,85.74,85.97,17648.0,85.75,85.99,85.74,85.97,17648.0
2016-04-21 15:35:00,85.95,86.07,85.89,86.05,37080.0,85.95,86.07,85.89,86.05,37080.0
2016-04-21 15:40:00,86.07,86.35,86.05,86.31,37189.0,86.07,86.35,86.05,86.31,37189.0
2016-04-21 15:45:00,86.3,86.31,85.92,86.09,32707.0,86.3,86.31,85.92,86.09,32707.0
2016-04-21 15:50:00,86.08,86.58,86.08,86.56,94606.0,86.08,86.58,86.08,86.56,94606.0
2016-04-21 15:55:00,86.58,86.87,86.52,86.82,152017.0,86.58,86.87,86.52,86.82,152017.0
2016-04-22 09:30:00,86.36,86.99,85.55,85.96,43951.0,86.36,86.99,85.55,85.96,43951.0
2016-04-22 09:35:00,86.03,86.93,86.03,86.35,10822.0,86.03,86.93,86.03,86.35,10822.0
2016-04-22 09:40:00,86.32,87.38,86.23,87.01,14962.0,86.32,87.38,86.23,87.01,14962.0
2016-04-22 09:45:00,86.97,87.14,86.21,86.21,16302.0,86.97,87.14,86.21,86.21,16302.0
2016-04-22 09:50:00,86.25,86.56,85.13,85.51,15326.0,86.25,86.56,85.13,85.51,15326.0
2016-04-22 09:55:00,85.22,85.96,84.95,85.32,32698.0,85.22,85.96,84.95,85.32,32698.0
2016-04-22 10:00:00,85.33,85.74,85.31,85.49,6892.0,85.33,85.74,85.31,85.49,6892.0
2016-04-22 10:05:00,85.42,85.81,85.38,85.64,5745.0,85.42,85.81,85.38,85.64,5745.0
2016-04-22 10:10:00,85.73,85.76,85.09,85.13,13400.0,85.73,85.76,85.09,85.13,13400.0
2016-04-22 10:15:00,85.28,85.48,85.15,85.23,17293.0,85.28,85.48,85.15,85.23,17293.0
2016-04-22 10:20:00,85.24,85.47,85.16,85.16,6704.0,85.24,85.47,85.16,85.16,6704.0
2016-04-22 10:25:00,85.22,85.54,85.11,85.39,20255.0,85.22,85.54,85.11,85.39,20255.0
2016-04-22 10:30:00,85.42,85.43,84.87,84.87,9682.0,85.42,85.43,84.87,84.87,9682.0
2016-04-22 10:35:00,84.85,84.99,84.5,84.73,8752.0,84.85,84.99,84.5,84.73,8752.0
2016-04-22 10:40:00,84.67,84.67,84.12,84.13,9895.0,84.67,84.67,84.12,84.13,9895.0
2016-04-22 10:45:00,84.15,84.59,84.08,84.42,9121.0,84.15,84.59,84.08,84.42,9121.0
2016-04-22 10:50:00,84.39,84.53,84.29,84.47,9716.0,84.39,84.53,84.29,84.47,9716.0
2016-04-22 10:55:00,84.46,84.52,84.3,84.48,9525.0,84.46,84.52,84.3,84.48,9525.0
2016-04-22 11:00:00,84.49,84.69,84.31,84.46,11710.0,84.49,84.69,84.31,84.46,11710.0
2016-04-22 11:05:00,84.53,84.8,84.48,84.71,9997.0,84.53,84.8,84.48,84.71,9997.0
2016-04-22 11:10:00,84.67,84.99,84.51,84.84,10405.0,84.67,84.99,84.51,84.84,10405.0
2016-04-22 11:15:00,84.83,85.0,84.79,84.88,6021.0,84.83,85.0,84.79,84.88,6021.0
2016-04-22 11:20:00,84.92,85.0,84.73,84.87,9956.0,84.92,85.0,84.73,84.87,9956.0
2016-04-22 11:25:00,84.83,84.87,84.51,84.62,5828.0,84.83,84.87,84.51,84.62,5828.0
2016-04-22 11:30:00,84.66,84.94,84.63,84.91,4493.0,84.66,84.94,84.63,84.91,4493.0
2016-04-22 11:35:00,85.03,85.03,84.72,84.75,3773.0,85.03,85.03,84.72,84.75,3773.0
2016-04-22 11:40:00,84.73,84.91,84.62,84.79,5436.0,84.73,84.91,84.62,84.79,5436.0
2016-04-22 11:45:00,84.78,84.78,84.6,84.64,3339.0,84.78,84.78,84.6,84.64,3339.0
2016-04-22 11:50:00,84.72,84.83,84.57,84.83,8688.0,84.72,84.83,84.57,84.83,8688.0
2016-04-22 11:55:00,84.78,85.15,84.69,85.07,12251.0,84.78,85.15,84.69,85.07,12251.0
2016-04-22 12:00:00,85.03,85.22,85.03,85.07,3615.0,85.03,85.22,85.03,85.07,3615.0
2016-04-22 12:05:00,85.04,85.28,85.0,85.28,3700.0,85.04,85.28,85.0,85.28,3700.0
2016-04-22 12:10:00,85.28,85.47,85.26,85.42,4900.0,85.28,85.47,85.26,85.42,4900.0
2016-04-22 12:15:00,85.37,85.65,85.32,85.57,3390.0,85.37,85.65,85.32,85.57,3390.0
2016-04-22 12:20:00,85.64,85.64,85.33,85.63,6468.0,85.64,85.64,85.33,85.63,6468.0
2016-04-22 12:25:00,85.55,85.69,85.4,85.4,3172.0,85.55,85.69,85.4,85.4,3172.0
2016-04-22 12:30:00,85.37,85.54,85.37,85.44,2400.0,85.37,85.54,85.37,85.44,2400.0
2016-04-22 12:35:00,85.47,85.54,85.46,85.47,1600.0,85.47,85.54,85.46,85.47,1600.0
2016-04-22 12:40:00,85.42,85.43,85.21,85.27,2000.0,85.42,85.43,85.21,85.27,2000.0
2016-04-22 12:45:00,85.2,85.2,84.96,85.14,5481.0,85.2,85.2,84.96,85.14,5481.0
2016-04-22 12:50:00,85.11,85.33,85.03,85.16,6210.0,85.11,85.33,85.03,85.16,6210.0
2016-04-22 12:55:00,85.13,85.13,84.98,85.04,5716.0,85.13,85.13,84.98,85.04,5716.0
2016-04-22 13:00:00,85.1,85.37,85.09,85.25,3700.0,85.1,85.37,85.09,85.25,3700.0
2016-04-22 13:05:00,85.2,85.28,85.17,85.28,1750.0,85.2,85.28,85.17,85.28,1750.0
2016-04-22 13:10:00,85.27,85.34,85.17,85.34,3000.0,85.27,85.34,85.17,85.34,3000.0
2016-04-22 13:15:00,85.3,85.31,85.21,85.29,1400.0,85.3,85.31,85.21,85.29,1400.0
2016-04-22 13:20:00,85.26,85.41,85.21,85.39,4498.0,85.26,85.41,85.21,85.39,4498.0
2016-04-22 13:25:00,85.35,85.44,85.35,85.36,2783.0,85.35,85.44,85.35,85.36,2783.0
2016-04-22 13:30:00,85.41,85.52,85.34,85.51,2329.0,85.41,85.52,85.34,85.51,2329.0
2016-04-22 13:35:00,85.62,85.69,85.51,85.62,2900.0,85.62,85.69,85.51,85.62,2900.0
2016-04-22 13:40:00,85.56,85.69,85.47,85.67,16600.0,85.56,85.69,85.47,85.67,16600.0
2016-04-22 13:45:00,85.67,85.89,85.67,85.74,3500.0,85.67,85.89,85.67,85.74,3500.0
2016-04-22 13:50:00,85.65,85.94,85.65,85.94,3900.0,85.65,85.94,85.65,85.94,3900.0
2016-04-22 13:55:00,85.84,85.9,85.74,85.74,2449.0,85.84,85.9,85.74,85.74,2449.0
2016-04-22 14:00:00,85.76,86.02,85.73,86.02,5400.0,85.76,86.02,85.73,86.02,5400.0
2016-04-22 14:05:00,86.0,86.0,85.76,85.8,10760.0,86.0,86.0,85.76,85.8,10760.0
2016-04-22 14:10:00,85.76,85.88,85.74,85.81,8606.0,85.76,85.88,85.74,85.81,8606.0
2016-04-22 14:15:00,85.86,86.2,85.81,86.14,6438.0,85.86,86.2,85.81,86.14,6438.0
2016-04-22 14:20:00,86.11,86.46,86.11,86.36,12733.0,86.11,86.46,86.11,86.36,12733.0
2016-04-22 14:25:00,86.36,86.51,86.35,86.42,7504.0,86.36,86.51,86.35,86.42,7504.0
2016-04-22 14:30:00,86.35,86.44,86.29,86.44,5597.0,86.35,86.44,86.29,86.44,5597.0
2016-04-22 14:35:00,86.46,86.46,86.19,86.32,9497.0,86.46,86.46,86.19,86.32,9497.0
2016-04-22 14:40:00,86.3,86.43,86.26,86.41,4519.0,86.3,86.43,86.26,86.41,4519.0
2016-04-22 14:45:00,86.35,86.42,86.24,86.32,5849.0,86.35,86.42,86.24,86.32,5849.0
2016-04-22 14:50:00,86.29,86.43,86.29,86.39,5888.0,86.29,86.43,86.29,86.39,5888.0
2016-04-22 14:55:00,86.42,86.69,86.42,86.61,15000.0,86.42,86.69,86.42,86.61,15000.0
2016-04-22 15:00:00,86.59,86.74,86.52,86.61,22886.0,86.59,86.74,86.52,86.61,22886.0
2016-04-22 15:05:00,86.61,86.79,86.61,86.78,16046.0,86.61,86.79,86.61,86.78,16046.0
2016-04-22 15:10:00,86.75,86.84,86.62,86.62,19850.0,86.75,86.84,86.62,86.62,19850.0
2016-04-22 15:15:00,86.61,86.67,86.33,86.49,22834.0,86.61,86.67,86.33,86.49,22834.0
2016-04-22 15:20:00,86.43,86.52,86.36,86.46,13873.0,86.43,86.52,86.36,86.46,13873.0
2016-04-22 15:25:00,86.45,86.6,86.42,86.52,13763.0,86.45,86.6,86.42,86.52,13763.0
2016-04-22 15:30:00,86.53,86.53,86.38,86.44,17553.0,86.53,86.53,86.38,86.44,17553.0
2016-04-22 15:35:00,86.43,86.43,86.29,86.31,12068.0,86.43,86.43,86.29,86.31,12068.0
2016-04-22 15:40:00,86.31,86.5,86.26,86.32,29575.0,86.31,86.5,86.26,86.32,29575.0
2016-04-22 15:45:00,86.28,86.41,86.26,86.33,30967.0,86.28,86.41,86.26,86.33,30967.0
2016-04-22 15:50:00,86.35,86.61,86.31,86.61,35358.0,86.35,86.61,86.31,86.61,35358.0
2016-04-22 15:55:00,86.61,86.8,86.6,86.8,86092.0,86.61,86.8,86.6,86.8,86092.0
2016-04-25 09:30:00,86.26,86.79,86.02,86.23,20516.0,86.26,86.79,86.02,86.23,20516.0
2016-04-25 09:35:00,86.4,87.0,86.06,86.86,5746.0,86.4,87.0,86.06,86.86,5746.0
2016-04-25 09:40:00,86.79,87.07,86.62,87.0,11497.0,86.79,87.07,86.62,87.0,11497.0
2016-04-25 09:45:00,87.02,87.34,87.0,87.07,16283.0,87.02,87.34,87.0,87.07,16283.0
2016-04-25 09:50:00,87.02,87.28,87.0,87.28,17546.0,87.02,87.28,87.0,87.28,17546.0
2016-04-25 09:55:00,87.22,87.22,86.79,87.0,5847.0,87.22,87.22,86.79,87.0,5847.0
2016-04-25 10:00:00,87.04,87.45,87.04,87.12,6948.0,87.04,87.45,87.04,87.12,6948.0
2016-04-25 10:05:00,87.13,87.16,86.91,86.98,15991.0,87.13,87.16,86.91,86.98,15991.0
2016-04-25 10:10:00,86.87,86.99,86.51,86.59,43706.0,86.87,86.99,86.51,86.59,43706.0
2016-04-25 10:15:00,86.54,86.76,86.44,86.48,8647.0,86.54,86.76,86.44,86.48,8647.0
2016-04-25 10:20:00,86.46,86.59,86.2,86.5,7679.0,86.46,86.59,86.2,86.5,7679.0
2016-04-25 10:25:00,86.45,86.82,86.39,86.56,21079.0,86.45,86.82,86.39,86.56,21079.0
2016-04-25 10:30:00,86.56,86.6,86.28,86.33,6015.0,86.56,86.6,86.28,86.33,6015.0
2016-04-25 10:35:00,86.31,86.31,85.78,85.85,14112.0,86.31,86.31,85.78,85.85,14112.0
2016-04-25 10:40:00,85.89,85.9,85.54,85.57,15817.0,85.89,85.9,85.54,85.57,15817.0
2016-04-25 10:45:00,85.63,85.88,85.5,85.68,17462.0,85.63,85.88,85.5,85.68,17462.0
2016-04-25 10:50:00,85.63,85.68,85.32,85.47,9194.0,85.63,85.68,85.32,85.47,9194.0
2016-04-25 10:55:00,85.54,85.65,85.44,85.61,7917.0,85.54,85.65,85.44,85.61,7917.0
2016-04-25 11:00:00,85.61,85.76,85.57,85.67,5100.0,85.61,85.76,85.57,85.67,5100.0
2016-04-25 11:05:00,85.67,85.91,85.66,85.76,14139.0,85.67,85.91,85.66,85.76,14139.0
2016-04-25 11:10:00,85.72,86.05,85.7,85.96,22226.0,85.72,86.05,85.7,85.96,22226.0
2016-04-25 11:15:00,85.91,86.13,85.88,86.03,26803.0,85.91,86.13,85.88,86.03,26803.0
2016-04-25 11:20:00,86.03,86.33,85.91,86.15,14498.0,86.03,86.33,85.91,86.15,14498.0
2016-04-25 11:25:00,86.12,86.18,85.88,85.97,19804.0,86.12,86.18,85.88,85.97,19804.0
2016-04-25 11:30:00,85.98,86.37,85.95,86.19,17330.0,85.98,86.37,85.95,86.19,17330.0
2016-04-25 11:35:00,86.16,86.26,85.93,86.11,24779.0,86.16,86.26,85.93,86.11,24779.0
2016-04-25 11:40:00,86.11,86.16,85.88,85.88,10719.0,86.11,86.16,85.88,85.88,10719.0
2016-04-25 11:45:00,85.88,85.9,85.71,85.8,7082.0,85.88,85.9,85.71,85.8,7082.0
2016-04-25 11:50:00,85.81,85.82,85.63,85.71,2701.0,85.81,85.82,85.63,85.71,2701.0
2016-04-25 11:55:00,85.62,85.76,85.5,85.69,6430.0,85.62,85.76,85.5,85.69,6430.0
2016-04-25 12:00:00,85.71,85.94,85.64,85.87,12520.0,85.71,85.94,85.64,85.87,12520.0
2016-04-25 12:05:00,85.87,85.97,85.86,85.91,7652.0,85.87,85.97,85.86,85.91,7652.0
2016-04-25 12:10:00,85.85,85.95,85.84,85.93,5300.0,85.85,85.95,85.84,85.93,5300.0
2016-04-25 12:15:00,85.91,85.97,85.86,85.94,2700.0,85.91,85.97,85.86,85.94,2700.0
2016-04-25 12:20:00,85.98,86.0,85.83,85.88,4648.0,85.98,86.0,85.83,85.88,4648.0
2016-04-25 12:25:00,85.85,85.85,85.71,85.84,4144.0,85.85,85.85,85.71,85.84,4144.0
2016-04-25 12:30:00,85.87,86.0,85.83,85.99,9207.0,85.87,86.0,85.83,85.99,9207.0
2016-04-25 12:35:00,86.0,86.05,85.86,85.91,14783.0,86.0,86.05,85.86,85.91,14783.0
2016-04-25 12:40:00,85.91,86.04,85.83,85.92,14285.0,85.91,86.04,85.83,85.92,14285.0
2016-04-25 12:45:00,85.92,86.0,85.87,85.98,5981.0,85.92,86.0,85.87,85.98,5981.0
2016-04-25 12:50:00,85.87,86.18,85.87,86.03,14201.0,85.87,86.18,85.87,86.03,14201.0
2016-04-25 12:55:00,86.01,86.01,85.87,85.87,3600.0,86.01,86.01,85.87,85.87,3600.0
2016-04-25 13:00:00,85.9,85.95,85.84,85.92,4200.0,85.9,85.95,85.84,85.92,4200.0
2016-04-25 13:05:00,85.95,85.96,85.57,85.59,5207.0,85.95,85.96,85.57,85.59,5207.0
2016-04-25 13:10:00,85.59,85.93,85.53,85.93,13092.0,85.59,85.93,85.53,85.93,13092.0
2016-04-25 13:15:00,85.86,85.86,85.54,85.58,11476.0,85.86,85.86,85.54,85.58,11476.0
2016-04-25 13:20:00,85.6,85.64,85.47,85.52,10780.0,85.6,85.64,85.47,85.52,10780.0
2016-04-25 13:25:00,85.52,85.69,85.52,85.58,7198.0,85.52,85.69,85.52,85.58,7198.0
2016-04-25 13:30:00,85.65,85.85,85.63,85.75,4100.0,85.65,85.85,85.63,85.75,4100.0
2016-04-25 13:35:00,85.75,85.79,85.62,85.68,1300.0,85.75,85.79,85.62,85.68,1300.0
2016-04-25 13:40:00,85.66,85.7,85.38,85.38,8972.0,85.66,85.7,85.38,85.38,8972.0
2016-04-25 13:45:00,85.4,85.73,85.39,85.73,4100.0,85.4,85.73,85.39,85.73,4100.0
2016-04-25 13:50:00,85.73,85.73,85.56,85.69,5550.0,85.73,85.73,85.56,85.69,5550.0
2016-04-25 13:55:00,85.67,85.69,85.44,85.48,7032.0,85.67,85.69,85.44,85.48,7032.0
2016-04-25 14:00:00,85.37,85.56,85.37,85.45,8430.0,85.37,85.56,85.37,85.45,8430.0
2016-04-25 14:05:00,85.41,85.46,85.21,85.29,4717.0,85.41,85.46,85.21,85.29,4717.0
2016-04-25 14:10:00,85.29,85.36,85.15,85.36,6417.0,85.29,85.36,85.15,85.36,6417.0
2016-04-25 14:15:00,85.38,85.39,85.22,85.28,3150.0,85.38,85.39,85.22,85.28,3150.0
2016-04-25 14:20:00,85.27,85.3,85.07,85.27,11473.0,85.27,85.3,85.07,85.27,11473.0
2016-04-25 14:25:00,85.24,85.32,85.18,85.28,7552.0,85.24,85.32,85.18,85.28,7552.0
2016-04-25 14:30:00,85.23,85.28,85.02,85.18,10250.0,85.23,85.28,85.02,85.18,10250.0
2016-04-25 14:35:00,85.2,85.36,85.16,85.3,9367.0,85.2,85.36,85.16,85.3,9367.0
2016-04-25 14:40:00,85.25,85.53,85.22,85.45,6822.0,85.25,85.53,85.22,85.45,6822.0
2016-04-25 14:45:00,85.44,85.44,85.36,85.37,7300.0,85.44,85.44,85.36,85.37,7300.0
2016-04-25 14:50:00,85.39,85.45,85.29,85.36,12896.0,85.39,85.45,85.29,85.36,12896.0
2016-04-25 14:55:00,85.36,85.5,85.36,85.44,20711.0,85.36,85.5,85.36,85.44,20711.0
2016-04-25 15:00:00,85.47,85.47,85.32,85.35,10736.0,85.47,85.47,85.32,85.35,10736.0
2016-04-25 15:05:00,85.38,85.44,85.32,85.32,13327.0,85.38,85.44,85.32,85.32,13327.0
2016-04-25 15:10:00,85.31,85.32,85.15,85.23,38734.0,85.31,85.32,85.15,85.23,38734.0
2016-04-25 15:15:00,85.23,85.27,85.04,85.1,25448.0,85.23,85.27,85.04,85.1,25448.0
2016-04-25 15:20:00,85.14,85.44,85.11,85.44,15439.0,85.14,85.44,85.11,85.44,15439.0
2016-04-25 15:25:00,85.43,85.43,85.26,85.35,13030.0,85.43,85.43,85.26,85.35,13030.0
2016-04-25 15:30:00,85.34,85.39,85.29,85.29,11510.0,85.34,85.39,85.29,85.29,11510.0
2016-04-25 15:35:00,85.33,85.76,85.3,85.73,19682.0,85.33,85.76,85.3,85.73,19682.0
2016-04-25 15:40:00,85.76,85.76,85.51,85.51,30340.0,85.76,85.76,85.51,85.51,30340.0
2016-04-25 15:45:00,85.51,85.56,85.45,85.47,25474.0,85.51,85.56,85.45,85.47,25474.0
2016-04-25 15:50:00,85.5,85.6,85.47,85.49,48837.0,85.5,85.6,85.47,85.49,48837.0
2016-04-25 15:55:00,85.49,85.65,85.45,85.65,88770.0,85.49,85.65,85.45,85.65,88770.0
2016-04-26 09:30:00,85.8,86.02,85.51,85.53,7664.0,85.8,86.02,85.51,85.53,7664.0
2016-04-26 09:35:00,85.5,85.52,85.01,85.02,10074.0,85.5,85.52,85.01,85.02,10074.0
2016-04-26 09:40:00,85.02,85.3,84.8,84.92,11695.0,85.02,85.3,84.8,84.92,11695.0
2016-04-26 09:45:00,84.88,85.14,84.29,84.4,18263.0,84.88,85.14,84.29,84.4,18263.0
2016-04-26 09:50:00,84.41,84.92,84.08,84.28,20624.0,84.41,84.92,84.08,84.28,20624.0
2016-04-26 09:55:00,84.25,84.53,84.1,84.2,9112.0,84.25,84.53,84.1,84.2,9112.0
2016-04-26 10:00:00,84.25,84.72,84.18,84.65,17625.0,84.25,84.72,84.18,84.65,17625.0
2016-04-26 10:05:00,84.69,85.03,84.5,84.75,31671.0,84.69,85.03,84.5,84.75,31671.0
2016-04-26 10:10:00,84.68,84.81,84.5,84.53,7987.0,84.68,84.81,84.5,84.53,7987.0
2016-04-26 10:15:00,84.53,84.83,84.53,84.68,23388.0,84.53,84.83,84.53,84.68,23388.0
2016-04-26 10:20:00,84.66,84.7,84.15,84.18,10578.0,84.66,84.7,84.15,84.18,10578.0
2016-04-26 10:25:00,84.23,84.24,83.63,83.9,17934.0,84.23,84.24,83.63,83.9,17934.0
2016-04-26 10:30:00,83.93,84.19,83.85,83.99,16959.0,83.93,84.19,83.85,83.99,16959.0
2016-04-26 10:35:00,84.0,84.14,83.79,83.91,6502.0,84.0,84.14,83.79,83.91,6502.0
2016-04-26 10:40:00,83.82,84.19,83.77,84.13,13580.0,83.82,84.19,83.77,84.13,13580.0
2016-04-26 10:45:00,84.11,84.13,83.89,83.96,3050.0,84.11,84.13,83.89,83.96,3050.0
2016-04-26 10:50:00,83.93,84.03,83.66,83.66,11040.0,83.93,84.03,83.66,83.66,11040.0
2016-04-26 10:55:00,83.76,83.81,83.61,83.69,6614.0,83.76,83.81,83.61,83.69,6614.0
2016-04-26 11:00:00,83.77,83.77,83.34,83.41,11846.0,83.77,83.77,83.34,83.41,11846.0
2016-04-26 11:05:00,83.42,83.58,83.29,83.56,6551.0,83.42,83.58,83.29,83.56,6551.0
2016-04-26 11:10:00,83.59,83.99,83.44,83.96,12600.0,83.59,83.99,83.44,83.96,12600.0
2016-04-26 11:15:00,83.94,84.05,83.71,83.75,20013.0,83.94,84.05,83.71,83.75,20013.0
2016-04-26 11:20:00,83.78,83.93,83.75,83.87,7466.0,83.78,83.93,83.75,83.87,7466.0
2016-04-26 11:25:00,83.93,84.17,83.89,84.14,12107.0,83.93,84.17,83.89,84.14,12107.0
2016-04-26 11:30:00,84.18,84.39,83.95,83.95,36750.0,84.18,84.39,83.95,83.95,36750.0
2016-04-26 11:35:00,84.03,84.14,83.83,83.84,30386.0,84.03,84.14,83.83,83.84,30386.0
2016-04-26 11:40:00,83.9,84.03,83.81,83.86,15100.0,83.9,84.03,83.81,83.86,15100.0
2016-04-26 11:45:00,84.0,84.05,83.82,83.92,5216.0,84.0,84.05,83.82,83.92,5216.0
2016-04-26 11:50:00,83.95,84.15,83.9,84.0,19434.0,83.95,84.15,83.9,84.0,19434.0
2016-04-26 11:55:00,84.1,84.1,83.74,83.74,2340.0,84.1,84.1,83.74,83.74,2340.0
2016-04-26 12:00:00,83.73,84.03,83.73,83.96,5005.0,83.73,84.03,83.73,83.96,5005.0
2016-04-26 12:05:00,84.02,84.21,84.0,84.19,2700.0,84.02,84.21,84.0,84.19,2700.0
2016-04-26 12:10:00,84.08,84.14,83.97,84.07,18841.0,84.08,84.14,83.97,84.07,18841.0
2016-04-26 12:15:00,84.16,84.23,84.01,84.07,9060.0,84.16,84.23,84.01,84.07,9060.0
2016-04-26 12:20:00,84.11,84.31,84.11,84.17,3135.0,84.11,84.31,84.11,84.17,3135.0
2016-04-26 12:25:00,84.22,84.28,84.16,84.26,2000.0,84.22,84.28,84.16,84.26,2000.0
2016-04-26 12:30:00,84.26,84.37,84.1,84.12,11502.0,84.26,84.37,84.1,84.12,11502.0
2016-04-26 12:35:00,84.12,84.21,83.91,83.91,3343.0,84.12,84.21,83.91,83.91,3343.0
2016-04-26 12:40:00,83.89,83.93,83.76,83.88,2341.0,83.89,83.93,83.76,83.88,2341.0
2016-04-26 12:45:00,83.96,84.0,83.76,83.76,4000.0,83.96,84.0,83.76,83.76,4000.0
2016-04-26 12:50:00,83.88,84.05,83.78,83.79,2900.0,83.88,84.05,83.78,83.79,2900.0
2016-04-26 12:55:00,83.78,83.93,83.74,83.93,2400.0,83.78,83.93,83.74,83.93,2400.0
2016-04-26 13:00:00,83.93,83.99,83.81,83.81,3215.0,83.93,83.99,83.81,83.81,3215.0
2016-04-26 13:05:00,83.85,83.85,83.69,83.79,3837.0,83.85,83.85,83.69,83.79,3837.0
2016-04-26 13:10:00,83.83,84.13,83.83,84.11,9750.0,83.83,84.13,83.83,84.11,9750.0
2016-04-26 13:15:00,84.1,84.45,84.1,84.4,4520.0,84.1,84.45,84.1,84.4,4520.0
2016-04-26 13:20:00,84.45,84.45,84.28,84.28,7412.0,84.45,84.45,84.28,84.28,7412.0
2016-04-26 13:25:00,84.3,84.31,84.08,84.17,4656.0,84.3,84.31,84.08,84.17,4656.0
2016-04-26 13:30:00,84.21,84.58,84.21,84.51,17154.0,84.21,84.58,84.21,84.51,17154.0
2016-04-26 13:35:00,84.45,84.47,84.21,84.31,5994.0,84.45,84.47,84.21,84.31,5994.0
2016-04-26 13:40:00,84.29,84.29,83.88,83.99,8940.0,84.29,84.29,83.88,83.99,8940.0
2016-04-26 13:45:00,84.0,84.06,83.88,83.9,21735.0,84.0,84.06,83.88,83.9,21735.0
2016-04-26 13:50:00,83.86,83.87,83.73,83.84,16833.0,83.86,83.87,83.73,83.84,16833.0
2016-04-26 13:55:00,83.84,84.0,83.8,84.0,10922.0,83.84,84.0,83.8,84.0,10922.0
2016-04-26 14:00:00,84.0,84.01,83.87,83.88,13997.0,84.0,84.01,83.87,83.88,13997.0
2016-04-26 14:05:00,83.85,83.87,83.62,83.67,8935.0,83.85,83.87,83.62,83.67,8935.0
2016-04-26 14:10:00,83.69,83.79,83.63,83.73,20245.0,83.69,83.79,83.63,83.73,20245.0
2016-04-26 14:15:00,83.74,83.83,83.71,83.81,10553.0,83.74,83.83,83.71,83.81,10553.0
2016-04-26 14:20:00,83.81,84.11,83.81,83.97,34900.0,83.81,84.11,83.81,83.97,34900.0
2016-04-26 14:25:00,83.98,84.08,83.83,83.87,34722.0,83.98,84.08,83.83,83.87,34722.0
2016-04-26 14:30:00,83.83,84.08,83.78,84.08,8520.0,83.83,84.08,83.78,84.08,8520.0
2016-04-26 14:35:00,84.07,84.09,83.71,83.8,5463.0,84.07,84.09,83.71,83.8,5463.0
2016-04-26 14:40:00,83.8,83.85,83.71,83.73,8115.0,83.8,83.85,83.71,83.73,8115.0
2016-04-26 14:45:00,83.76,84.07,83.72,84.07,11300.0,83.76,84.07,83.72,84.07,11300.0
2016-04-26 14:50:00,84.07,84.1,83.83,83.83,10242.0,84.07,84.1,83.83,83.83,10242.0
2016-04-26 14:55:00,83.91,83.93,83.82,83.85,9968.0,83.91,83.93,83.82,83.85,9968.0
2016-04-26 15:00:00,83.85,83.98,83.83,83.89,13170.0,83.85,83.98,83.83,83.89,13170.0
2016-04-26 15:05:00,83.89,83.94,83.67,83.67,9073.0,83.89,83.94,83.67,83.67,9073.0
2016-04-26 15:10:00,83.68,83.71,83.54,83.6,15405.0,83.68,83.71,83.54,83.6,15405.0
2016-04-26 15:15:00,83.61,83.66,83.56,83.62,9100.0,83.61,83.66,83.56,83.62,9100.0
2016-04-26 15:20:00,83.63,83.76,83.54,83.65,18823.0,83.63,83.76,83.54,83.65,18823.0
2016-04-26 15:25:00,83.66,83.75,83.6,83.74,18357.0,83.66,83.75,83.6,83.74,18357.0
2016-04-26 15:30:00,83.72,83.84,83.67,83.84,24600.0,83.72,83.84,83.67,83.84,24600.0
2016-04-26 15:35:00,83.85,84.17,83.84,83.98,30476.0,83.85,84.17,83.84,83.98,30476.0
2016-04-26 15:40:00,83.96,84.24,83.89,84.24,51607.0,83.96,84.24,83.89,84.24,51607.0
2016-04-26 15:45:00,84.27,84.27,84.1,84.13,63074.0,84.27,84.27,84.1,84.13,63074.0
2016-04-26 15:50:00,84.12,84.18,83.96,84.02,83658.0,84.12,84.18,83.96,84.02,83658.0
2016-04-26 15:55:00,84.02,84.25,84.01,84.14,117119.0,84.02,84.25,84.01,84.14,117119.0
2016-04-27 09:30:00,83.79,84.0,83.25,83.25,16691.0,83.79,84.0,83.25,83.25,16691.0
2016-04-27 09:35:00,83.25,83.53,83.2,83.2,43613.0,83.25,83.53,83.2,83.2,43613.0
2016-04-27 09:40:00,83.13,83.2,82.37,82.84,31230.0,83.13,83.2,82.37,82.84,31230.0
2016-04-27 09:45:00,82.63,82.98,82.08,82.2,90121.0,82.63,82.98,82.08,82.2,90121.0
2016-04-27 09:50:00,82.2,82.88,82.2,82.71,10260.0,82.2,82.88,82.2,82.71,10260.0
2016-04-27 09:55:00,82.74,83.46,82.74,83.24,24005.0,82.74,83.46,82.74,83.24,24005.0
2016-04-27 10:00:00,83.24,83.36,82.94,83.06,30634.0,83.24,83.36,82.94,83.06,30634.0
2016-04-27 10:05:00,83.07,83.15,82.95,83.08,14718.0,83.07,83.15,82.95,83.08,14718.0
2016-04-27 10:10:00,83.08,83.15,82.92,83.01,14239.0,83.08,83.15,82.92,83.01,14239.0
2016-04-27 10:15:00,83.08,83.15,82.71,82.74,15670.0,83.08,83.15,82.71,82.74,15670.0
2016-04-27 10:20:00,82.73,82.85,82.5,82.68,13152.0,82.73,82.85,82.5,82.68,13152.0
2016-04-27 10:25:00,82.56,82.77,82.56,82.56,7000.0,82.56,82.77,82.56,82.56,7000.0
2016-04-27 10:30:00,82.56,82.75,82.43,82.43,19901.0,82.56,82.75,82.43,82.43,19901.0
2016-04-27 10:35:00,82.48,82.5,82.25,82.41,14950.0,82.48,82.5,82.25,82.41,14950.0
2016-04-27 10:40:00,82.3,82.59,82.02,82.59,14980.0,82.3,82.59,82.02,82.59,14980.0
2016-04-27 10:45:00,82.65,82.65,82.25,82.38,9419.0,82.65,82.65,82.25,82.38,9419.0
2016-04-27 10:50:00,82.38,82.38,82.15,82.31,8650.0,82.38,82.38,82.15,82.31,8650.0
2016-04-27 10:55:00,82.32,82.32,81.95,81.95,20615.0,82.32,82.32,81.95,81.95,20615.0
2016-04-27 11:00:00,81.98,82.02,81.84,81.96,11968.0,81.98,82.02,81.84,81.96,11968.0
2016-04-27 11:05:00,81.91,82.19,81.82,82.1,15568.0,81.91,82.19,81.82,82.1,15568.0
2016-04-27 11:10:00,82.14,82.14,81.78,81.87,12384.0,82.14,82.14,81.78,81.87,12384.0
2016-04-27 11:15:00,81.85,81.98,81.8,81.86,11602.0,81.85,81.98,81.8,81.86,11602.0
2016-04-27 11:20:00,81.91,82.13,81.89,81.97,41540.0,81.91,82.13,81.89,81.97,41540.0
2016-04-27 11:25:00,81.9,82.32,81.89,82.32,7643.0,81.9,82.32,81.89,82.32,7643.0
2016-04-27 11:30:00,82.37,82.4,82.19,82.32,10615.0,82.37,82.4,82.19,82.32,10615.0
2016-04-27 11:35:00,82.33,83.09,82.22,83.07,21362.0,82.33,83.09,82.22,83.07,21362.0
2016-04-27 11:40:00,83.03,83.35,82.87,83.35,36128.0,83.03,83.35,82.87,83.35,36128.0
2016-04-27 11:45:00,83.4,83.41,83.0,83.3,11390.0,83.4,83.41,83.0,83.3,11390.0
2016-04-27 11:50:00,83.4,83.4,83.15,83.18,6713.0,83.4,83.4,83.15,83.18,6713.0
2016-04-27 11:55:00,83.31,83.78,83.26,83.73,33050.0,83.31,83.78,83.26,83.73,33050.0
2016-04-27 12:00:00,83.71,83.9,83.62,83.77,20112.0,83.71,83.9,83.62,83.77,20112.0
2016-04-27 12:05:00,83.81,83.83,83.44,83.5,25883.0,83.81,83.83,83.44,83.5,25883.0
2016-04-27 12:10:00,83.54,84.11,83.48,83.73,45598.0,83.54,84.11,83.48,83.73,45598.0
2016-04-27 12:15:00,83.81,83.88,83.46,83.55,16080.0,83.81,83.88,83.46,83.55,16080.0
2016-04-27 12:20:00,83.47,83.61,83.42,83.55,12182.0,83.47,83.61,83.42,83.55,12182.0
2016-04-27 12:25:00,83.57,83.57,83.31,83.44,9819.0,83.57,83.57,83.31,83.44,9819.0
2016-04-27 12:30:00,83.5,83.69,83.44,83.59,21400.0,83.5,83.69,83.44,83.59,21400.0
2016-04-27 12:35:00,83.54,83.85,83.51,83.77,13088.0,83.54,83.85,83.51,83.77,13088.0
2016-04-27 12:40:00,83.78,83.88,83.71,83.84,18686.0,83.78,83.88,83.71,83.84,18686.0
2016-04-27 12:45:00,83.85,84.14,83.83,84.09,19439.0,83.85,84.14,83.83,84.09,19439.0
2016-04-27 12:50:00,84.05,84.23,83.99,84.01,21756.0,84.05,84.23,83.99,84.01,21756.0
2016-04-27 12:55:00,84.01,84.01,83.85,83.86,5467.0,84.01,84.01,83.85,83.86,5467.0
2016-04-27 13:00:00,83.86,83.88,83.52,83.62,6880.0,83.86,83.88,83.52,83.62,6880.0
2016-04-27 13:05:00,83.72,83.72,83.43,83.49,5300.0,83.72,83.72,83.43,83.49,5300.0
2016-04-27 13:10:00,83.45,83.6,83.18,83.52,12399.0,83.45,83.6,83.18,83.52,12399.0
2016-04-27 13:15:00,83.56,83.86,83.49,83.71,9747.0,83.56,83.86,83.49,83.71,9747.0
2016-04-27 13:20:00,83.82,83.82,83.27,83.42,8120.0,83.82,83.82,83.27,83.42,8120.0
2016-04-27 13:25:00,83.42,83.52,83.38,83.52,4350.0,83.42,83.52,83.38,83.52,4350.0
2016-04-27 13:30:00,83.45,83.66,83.45,83.61,4918.0,83.45,83.66,83.45,83.61,4918.0
2016-04-27 13:35:00,83.75,83.86,83.61,83.86,4100.0,83.75,83.86,83.61,83.86,4100.0
2016-04-27 13:40:00,83.87,83.92,83.5,83.83,10087.0,83.87,83.92,83.5,83.83,10087.0
2016-04-27 13:45:00,83.87,84.31,83.87,83.96,17225.0,83.87,84.31,83.87,83.96,17225.0
2016-04-27 13:50:00,83.95,84.07,83.84,84.07,5100.0,83.95,84.07,83.84,84.07,5100.0
2016-04-27 13:55:00,84.11,84.27,83.93,84.08,8692.0,84.11,84.27,83.93,84.08,8692.0
2016-04-27 14:00:00,84.11,84.46,83.84,84.26,29239.0,84.11,84.46,83.84,84.26,29239.0
2016-04-27 14:05:00,84.19,84.65,84.16,84.58,34246.0,84.19,84.65,84.16,84.58,34246.0
2016-04-27 14:10:00,84.65,84.87,84.6,84.85,37839.0,84.65,84.87,84.6,84.85,37839.0
2016-04-27 14:15:00,84.85,85.5,84.74,84.74,26620.0,84.85,85.5,84.74,84.74,26620.0
2016-04-27 14:20:00,84.73,84.97,84.69,84.72,23359.0,84.73,84.97,84.69,84.72,23359.0
2016-04-27 14:25:00,84.7,84.9,84.63,84.85,26919.0,84.7,84.9,84.63,84.85,26919.0
2016-04-27 14:30:00,84.83,84.94,84.62,84.64,69494.0,84.83,84.94,84.62,84.64,69494.0
2016-04-27 14:35:00,84.63,84.9,84.6,84.88,39436.0,84.63,84.9,84.6,84.88,39436.0
2016-04-27 14:40:00,84.88,84.97,84.62,84.64,40466.0,84.88,84.97,84.62,84.64,40466.0
2016-04-27 14:45:00,84.65,84.7,84.4,84.46,76990.0,84.65,84.7,84.4,84.46,76990.0
2016-04-27 14:50:00,84.45,84.79,84.38,84.76,41551.0,84.45,84.79,84.38,84.76,41551.0
2016-04-27 14:55:00,84.77,84.81,84.55,84.58,35605.0,84.77,84.81,84.55,84.58,35605.0
2016-04-27 15:00:00,84.56,84.74,84.49,84.62,37412.0,84.56,84.74,84.49,84.62,37412.0
2016-04-27 15:05:00,84.63,84.9,84.62,84.9,18142.0,84.63,84.9,84.62,84.9,18142.0
2016-04-27 15:10:00,84.89,85.27,84.89,85.18,27913.0,84.89,85.27,84.89,85.18,27913.0
2016-04-27 15:15:00,85.19,85.58,85.19,85.52,47895.0,85.19,85.58,85.19,85.52,47895.0
2016-04-27 15:20:00,85.59,85.6,85.27,85.4,26968.0,85.59,85.6,85.27,85.4,26968.0
2016-04-27 15:25:00,85.4,85.48,85.21,85.33,19337.0,85.4,85.48,85.21,85.33,19337.0
2016-04-27 15:30:00,85.34,85.69,85.34,85.66,36178.0,85.34,85.69,85.34,85.66,36178.0
2016-04-27 15:35:00,85.69,85.76,85.51,85.67,45387.0,85.69,85.76,85.51,85.67,45387.0
2016-04-27 15:40:00,85.68,85.68,85.34,85.45,46115.0,85.68,85.68,85.34,85.45,46115.0
2016-04-27 15:45:00,85.45,85.54,85.16,85.2,54174.0,85.45,85.54,85.16,85.2,54174.0
2016-04-27 15:50:00,85.19,85.19,84.75,84.75,68859.0,85.19,85.19,84.75,84.75,68859.0
2016-04-27 15:55:00,84.73,84.87,84.44,84.5,119370.0,84.73,84.87,84.44,84.5,119370.0
2016-04-28 09:30:00,81.24,82.25,80.9,81.46,161639.0,81.24,82.25,80.9,81.46,161639.0
2016-04-28 09:35:00,81.12,81.69,81.06,81.57,125389.0,81.12,81.69,81.06,81.57,125389.0
2016-04-28 09:40:00,81.3,81.42,78.84,80.8,230065.0,81.3,81.42,78.84,80.8,230065.0
2016-04-28 09:45:00,80.51,82.45,80.02,81.52,149747.0,80.51,82.45,80.02,81.52,149747.0
2016-04-28 09:50:00,81.52,84.16,81.46,84.01,132681.0,81.52,84.16,81.46,84.01,132681.0
2016-04-28 09:55:00,83.83,84.98,83.52,83.53,214492.0,83.83,84.98,83.52,83.53,214492.0
2016-04-28 10:00:00,83.59,83.82,82.82,83.34,147222.0,83.59,83.82,82.82,83.34,147222.0
2016-04-28 10:05:00,83.31,84.43,83.31,83.7,46998.0,83.31,84.43,83.31,83.7,46998.0
2016-04-28 10:10:00,83.7,84.15,83.45,83.96,75142.0,83.7,84.15,83.45,83.96,75142.0
2016-04-28 10:15:00,83.96,84.65,83.61,84.65,61945.0,83.96,84.65,83.61,84.65,61945.0
2016-04-28 10:20:00,84.65,85.64,84.58,85.62,85332.0,84.65,85.64,84.58,85.62,85332.0
2016-04-28 10:25:00,85.55,85.77,84.78,84.96,31473.0,85.55,85.77,84.78,84.96,31473.0
2016-04-28 10:30:00,84.9,85.16,84.74,84.95,38424.0,84.9,85.16,84.74,84.95,38424.0
2016-04-28 10:35:00,84.79,85.42,84.75,85.28,29133.0,84.79,85.42,84.75,85.28,29133.0
2016-04-28 10:40:00,85.2,85.83,84.83,85.01,30333.0,85.2,85.83,84.83,85.01,30333.0
2016-04-28 10:45:00,85.01,85.02,84.37,84.78,58730.0,85.01,85.02,84.37,84.78,58730.0
2016-04-28 10:50:00,84.64,84.76,84.02,84.39,26004.0,84.64,84.76,84.02,84.39,26004.0
2016-04-28 10:55:00,84.37,84.99,84.33,84.7,34549.0,84.37,84.99,84.33,84.7,34549.0
2016-04-28 11:00:00,84.58,84.79,84.22,84.3,58701.0,84.58,84.79,84.22,84.3,58701.0
2016-04-28 11:05:00,84.23,84.65,84.09,84.29,29501.0,84.23,84.65,84.09,84.29,29501.0
2016-04-28 11:10:00,84.24,84.49,83.69,84.14,22617.0,84.24,84.49,83.69,84.14,22617.0
2016-04-28 11:15:00,84.14,84.37,83.78,83.91,29554.0,84.14,84.37,83.78,83.91,29554.0
2016-04-28 11:20:00,83.92,84.28,83.79,84.06,27005.0,83.92,84.28,83.79,84.06,27005.0
2016-04-28 11:25:00,84.06,84.16,83.81,84.16,21644.0,84.06,84.16,83.81,84.16,21644.0
2016-04-28 11:30:00,84.16,84.57,84.11,84.53,27137.0,84.16,84.57,84.11,84.53,27137.0
2016-04-28 11:35:00,84.46,84.54,84.38,84.5,14150.0,84.46,84.54,84.38,84.5,14150.0
2016-04-28 11:40:00,84.46,84.64,84.2,84.48,33551.0,84.46,84.64,84.2,84.48,33551.0
2016-04-28 11:45:00,84.43,84.53,84.3,84.5,15765.0,84.43,84.53,84.3,84.5,15765.0
2016-04-28 11:50:00,84.5,84.5,84.18,84.39,19675.0,84.5,84.5,84.18,84.39,19675.0
2016-04-28 11:55:00,84.32,84.55,84.17,84.52,33386.0,84.32,84.55,84.17,84.52,33386.0
2016-04-28 12:00:00,84.52,85.0,84.32,84.99,37178.0,84.52,85.0,84.32,84.99,37178.0
2016-04-28 12:05:00,84.98,85.06,84.68,84.95,22342.0,84.98,85.06,84.68,84.95,22342.0
2016-04-28 12:10:00,85.0,85.1,84.92,84.96,27412.0,85.0,85.1,84.92,84.96,27412.0
2016-04-28 12:15:00,84.88,85.09,84.81,85.01,27826.0,84.88,85.09,84.81,85.01,27826.0
2016-04-28 12:20:00,85.05,85.24,84.83,84.88,39747.0,85.05,85.24,84.83,84.88,39747.0
2016-04-28 12:25:00,84.88,85.1,84.83,84.95,23230.0,84.88,85.1,84.83,84.95,23230.0
2016-04-28 12:30:00,84.93,85.09,84.83,85.09,19423.0,84.93,85.09,84.83,85.09,19423.0
2016-04-28 12:35:00,85.09,85.24,84.99,85.24,14104.0,85.09,85.24,84.99,85.24,14104.0
2016-04-28 12:40:00,85.24,85.49,85.22,85.27,11665.0,85.24,85.49,85.22,85.27,11665.0
2016-04-28 12:45:00,85.18,85.51,85.08,85.39,12557.0,85.18,85.51,85.08,85.39,12557.0
2016-04-28 12:50:00,85.41,85.9,85.3,85.89,15385.0,85.41,85.9,85.3,85.89,15385.0
2016-04-28 12:55:00,85.89,85.9,85.55,85.9,13739.0,85.89,85.9,85.55,85.9,13739.0
2016-04-28 13:00:00,85.79,86.1,85.6,85.62,28009.0,85.79,86.1,85.6,85.62,28009.0
2016-04-28 13:05:00,85.57,85.85,85.38,85.78,20254.0,85.57,85.85,85.38,85.78,20254.0
2016-04-28 13:10:00,85.77,86.49,85.39,86.49,23606.0,85.77,86.49,85.39,86.49,23606.0
2016-04-28 13:15:00,86.47,86.7,86.08,86.54,60090.0,86.47,86.7,86.08,86.54,60090.0
2016-04-28 13:20:00,86.54,88.0,86.53,87.98,87514.0,86.54,88.0,86.53,87.98,87514.0
2016-04-28 13:25:00,87.98,89.0,87.93,88.84,109267.0,87.98,89.0,87.93,88.84,109267.0
2016-04-28 13:30:00,88.89,89.0,88.27,88.87,78760.0,88.89,89.0,88.27,88.87,78760.0
2016-04-28 13:35:00,88.85,89.35,88.69,89.3,99341.0,88.85,89.35,88.69,89.3,99341.0
2016-04-28 13:40:00,89.34,89.36,88.72,88.84,67896.0,89.34,89.36,88.72,88.84,67896.0
2016-04-28 13:45:00,88.87,89.88,88.79,89.51,107808.0,88.87,89.88,88.79,89.51,107808.0
2016-04-28 13:50:00,89.51,89.62,89.04,89.49,32903.0,89.51,89.62,89.04,89.49,32903.0
2016-04-28 13:55:00,89.52,90.25,89.5,89.71,130264.0,89.52,90.25,89.5,89.71,130264.0
2016-04-28 14:00:00,89.72,89.72,89.21,89.24,60886.0,89.72,89.72,89.21,89.24,60886.0
2016-04-28 14:05:00,89.27,89.37,88.67,89.04,59480.0,89.27,89.37,88.67,89.04,59480.0
2016-04-28 14:10:00,89.05,89.41,89.03,89.3,35164.0,89.05,89.41,89.03,89.3,35164.0
2016-04-28 14:15:00,89.38,89.57,89.18,89.42,46149.0,89.38,89.57,89.18,89.42,46149.0
2016-04-28 14:20:00,89.33,89.43,88.89,89.18,58889.0,89.33,89.43,88.89,89.18,58889.0
2016-04-28 14:25:00,89.18,89.51,88.99,89.38,36925.0,89.18,89.51,88.99,89.38,36925.0
2016-04-28 14:30:00,89.39,89.62,89.23,89.62,36979.0,89.39,89.62,89.23,89.62,36979.0
2016-04-28 14:35:00,89.64,90.02,89.6,89.84,40432.0,89.64,90.02,89.6,89.84,40432.0
2016-04-28 14:40:00,89.87,90.03,89.6,89.64,27464.0,89.87,90.03,89.6,89.64,27464.0
2016-04-28 14:45:00,89.62,89.62,89.15,89.29,24427.0,89.62,89.62,89.15,89.29,24427.0
2016-04-28 14:50:00,89.29,89.43,89.15,89.15,32732.0,89.29,89.43,89.15,89.15,32732.0
2016-04-28 14:55:00,89.13,89.47,89.1,89.44,37421.0,89.13,89.47,89.1,89.44,37421.0
2016-04-28 15:00:00,89.45,89.45,89.08,89.19,74087.0,89.45,89.45,89.08,89.19,74087.0
2016-04-28 15:05:00,89.18,89.22,88.8,88.89,71266.0,89.18,89.22,88.8,88.89,71266.0
2016-04-28 15:10:00,88.89,89.15,88.62,88.69,106643.0,88.89,89.15,88.62,88.69,106643.0
2016-04-28 15:15:00,88.73,88.73,88.23,88.48,74821.0,88.73,88.73,88.23,88.48,74821.0
2016-04-28 15:20:00,88.49,88.68,88.4,88.51,62110.0,88.49,88.68,88.4,88.51,62110.0
2016-04-28 15:25:00,88.48,88.52,87.68,87.73,63966.0,88.48,88.52,87.68,87.73,63966.0
2016-04-28 15:30:00,87.64,88.0,87.62,87.67,62335.0,87.64,88.0,87.62,87.67,62335.0
2016-04-28 15:35:00,87.73,87.82,87.54,87.56,64430.0,87.73,87.82,87.54,87.56,64430.0
2016-04-28 15:40:00,87.56,87.66,87.38,87.46,62667.0,87.56,87.66,87.38,87.46,62667.0
2016-04-28 15:45:00,87.47,87.9,87.37,87.64,83268.0,87.47,87.9,87.37,87.64,83268.0
2016-04-28 15:50:00,87.63,87.63,86.58,86.68,123022.0,87.63,87.63,86.58,86.68,123022.0
2016-04-28 15:55:00,86.65,86.96,86.21,86.76,200817.0,86.65,86.96,86.21,86.76,200817.0
2016-04-29 09:30:00,85.88,86.08,85.5,85.54,93765.0,85.88,86.08,85.5,85.54,93765.0
2016-04-29 09:35:00,85.66,86.23,85.46,86.04,55723.0,85.66,86.23,85.46,86.04,55723.0
2016-04-29 09:40:00,86.04,86.22,85.31,85.72,86575.0,86.04,86.22,85.31,85.72,86575.0
2016-04-29 09:45:00,85.53,86.0,84.73,84.93,72189.0,85.53,86.0,84.73,84.93,72189.0
2016-04-29 09:50:00,84.83,84.95,84.34,84.45,53983.0,84.83,84.95,84.34,84.45,53983.0
2016-04-29 09:55:00,84.38,84.66,84.13,84.22,25689.0,84.38,84.66,84.13,84.22,25689.0
2016-04-29 10:00:00,84.36,84.54,83.79,84.06,51035.0,84.36,84.54,83.79,84.06,51035.0
2016-04-29 10:05:00,84.0,84.14,83.76,84.0,55738.0,84.0,84.14,83.76,84.0,55738.0
2016-04-29 10:10:00,83.94,85.12,83.91,85.0,45186.0,83.94,85.12,83.91,85.0,45186.0
2016-04-29 10:15:00,85.05,85.11,84.56,84.92,37501.0,85.05,85.11,84.56,84.92,37501.0
2016-04-29 10:20:00,84.84,85.0,84.55,84.68,20673.0,84.84,85.0,84.55,84.68,20673.0
2016-04-29 10:25:00,84.65,84.74,84.08,84.32,54276.0,84.65,84.74,84.08,84.32,54276.0
2016-04-29 10:30:00,84.32,84.44,84.07,84.3,49747.0,84.32,84.44,84.07,84.3,49747.0
2016-04-29 10:35:00,84.33,85.02,84.3,84.61,33471.0,84.33,85.02,84.3,84.61,33471.0
2016-04-29 10:40:00,84.64,84.81,84.35,84.4,29750.0,84.64,84.81,84.35,84.4,29750.0
2016-04-29 10:45:00,84.45,84.73,84.33,84.68,42510.0,84.45,84.73,84.33,84.68,42510.0
2016-04-29 10:50:00,84.68,84.68,84.05,84.27,46430.0,84.68,84.68,84.05,84.27,46430.0
2016-04-29 10:55:00,84.32,84.55,84.0,84.1,62883.0,84.32,84.55,84.0,84.1,62883.0
2016-04-29 11:00:00,84.1,84.24,83.97,84.11,40320.0,84.1,84.24,83.97,84.11,40320.0
2016-04-29 11:05:00,84.13,84.23,84.03,84.15,28580.0,84.13,84.23,84.03,84.15,28580.0
2016-04-29 11:10:00,84.16,84.35,84.08,84.23,30897.0,84.16,84.35,84.08,84.23,30897.0
2016-04-29 11:15:00,84.14,84.24,83.96,84.23,30639.0,84.14,84.24,83.96,84.23,30639.0
2016-04-29 11:20:00,84.21,84.22,83.92,83.97,22636.0,84.21,84.22,83.92,83.97,22636.0
2016-04-29 11:25:00,83.99,83.99,83.4,83.53,53780.0,83.99,83.99,83.4,83.53,53780.0
2016-04-29 11:30:00,83.54,83.84,83.42,83.77,25493.0,83.54,83.84,83.42,83.77,25493.0
2016-04-29 11:35:00,83.74,84.15,83.6,84.15,35848.0,83.74,84.15,83.6,84.15,35848.0
2016-04-29 11:40:00,84.1,84.14,83.82,83.9,26786.0,84.1,84.14,83.82,83.9,26786.0
2016-04-29 11:45:00,83.86,84.18,83.82,84.13,14210.0,83.86,84.18,83.82,84.13,14210.0
2016-04-29 11:50:00,84.12,84.3,83.9,84.25,18707.0,84.12,84.3,83.9,84.25,18707.0
2016-04-29 11:55:00,84.19,84.24,83.73,84.13,14052.0,84.19,84.24,83.73,84.13,14052.0
2016-04-29 12:00:00,84.08,84.19,83.41,83.57,14554.0,84.08,84.19,83.41,83.57,14554.0
2016-04-29 12:05:00,83.55,83.85,83.53,83.61,8846.0,83.55,83.85,83.53,83.61,8846.0
2016-04-29 12:10:00,83.61,83.71,83.48,83.52,27731.0,83.61,83.71,83.48,83.52,27731.0
2016-04-29 12:15:00,83.56,84.22,83.53,84.19,17056.0,83.56,84.22,83.53,84.19,17056.0
2016-04-29 12:20:00,84.28,84.3,83.96,84.2,9892.0,84.28,84.3,83.96,84.2,9892.0
2016-04-29 12:25:00,84.16,84.56,83.94,84.29,15827.0,84.16,84.56,83.94,84.29,15827.0
2016-04-29 12:30:00,84.3,85.05,84.19,84.95,24930.0,84.3,85.05,84.19,84.95,24930.0
2016-04-29 12:35:00,84.77,85.01,84.48,85.01,16615.0,84.77,85.01,84.48,85.01,16615.0
2016-04-29 12:40:00,85.02,85.02,84.63,84.92,10898.0,85.02,85.02,84.63,84.92,10898.0
2016-04-29 12:45:00,84.84,85.14,84.81,85.14,12854.0,84.84,85.14,84.81,85.14,12854.0
2016-04-29 12:50:00,85.16,85.22,84.79,85.01,15950.0,85.16,85.22,84.79,85.01,15950.0
2016-04-29 12:55:00,85.0,85.17,84.95,85.08,28600.0,85.0,85.17,84.95,85.08,28600.0
2016-04-29 13:00:00,85.11,85.11,84.95,85.11,13235.0,85.11,85.11,84.95,85.11,13235.0
2016-04-29 13:05:00,85.04,85.19,84.93,85.13,11600.0,85.04,85.19,84.93,85.13,11600.0
2016-04-29 13:10:00,85.05,85.24,84.94,85.21,18420.0,85.05,85.24,84.94,85.21,18420.0
2016-04-29 13:15:00,85.24,85.3,85.03,85.3,8900.0,85.24,85.3,85.03,85.3,8900.0
2016-04-29 13:20:00,85.27,85.27,84.78,84.9,36316.0,85.27,85.27,84.78,84.9,36316.0
2016-04-29 13:25:00,84.89,84.94,84.78,84.91,39329.0,84.89,84.94,84.78,84.91,39329.0
2016-04-29 13:30:00,84.9,85.01,84.83,85.0,14015.0,84.9,85.01,84.83,85.0,14015.0
2016-04-29 13:35:00,84.98,85.08,84.91,85.05,16356.0,84.98,85.08,84.91,85.05,16356.0
2016-04-29 13:40:00,85.0,85.05,84.49,84.57,13111.0,85.0,85.05,84.49,84.57,13111.0
2016-04-29 13:45:00,84.58,84.73,84.33,84.44,11833.0,84.58,84.73,84.33,84.44,11833.0
2016-04-29 13:50:00,84.49,85.08,84.29,84.89,28928.0,84.49,85.08,84.29,84.89,28928.0
2016-04-29 13:55:00,84.88,84.88,84.38,84.49,19282.0,84.88,84.88,84.38,84.49,19282.0
2016-04-29 14:00:00,84.44,84.57,84.32,84.42,8836.0,84.44,84.57,84.32,84.42,8836.0
2016-04-29 14:05:00,84.41,84.41,84.04,84.09,12897.0,84.41,84.41,84.04,84.09,12897.0
2016-04-29 14:10:00,84.03,84.11,83.84,83.89,12702.0,84.03,84.11,83.84,83.89,12702.0
2016-04-29 14:15:00,83.94,84.3,83.94,84.04,12600.0,83.94,84.3,83.94,84.04,12600.0
2016-04-29 14:20:00,84.04,84.07,83.76,83.87,11012.0,84.04,84.07,83.76,83.87,11012.0
2016-04-29 14:25:00,83.82,84.16,83.69,84.08,14400.0,83.82,84.16,83.69,84.08,14400.0
2016-04-29 14:30:00,84.05,84.38,83.99,84.35,13001.0,84.05,84.38,83.99,84.35,13001.0
2016-04-29 14:35:00,84.31,84.34,84.09,84.11,17300.0,84.31,84.34,84.09,84.11,17300.0
2016-04-29 14:40:00,84.12,84.29,84.1,84.29,14989.0,84.12,84.29,84.1,84.29,14989.0
2016-04-29 14:45:00,84.3,84.67,84.27,84.62,11230.0,84.3,84.67,84.27,84.62,11230.0
2016-04-29 14:50:00,84.61,84.63,84.14,84.22,14205.0,84.61,84.63,84.14,84.22,14205.0
2016-04-29 14:55:00,84.27,84.27,84.03,84.12,13000.0,84.27,84.27,84.03,84.12,13000.0
2016-04-29 15:00:00,84.14,84.22,84.02,84.16,12418.0,84.14,84.22,84.02,84.16,12418.0
2016-04-29 15:05:00,84.1,84.47,84.06,84.24,24733.0,84.1,84.47,84.06,84.24,24733.0
2016-04-29 15:10:00,84.2,84.37,84.05,84.3,13352.0,84.2,84.37,84.05,84.3,13352.0
2016-04-29 15:15:00,84.32,84.58,84.29,84.54,21249.0,84.32,84.58,84.29,84.54,21249.0
2016-04-29 15:20:00,84.51,84.56,84.24,84.4,21476.0,84.51,84.56,84.24,84.4,21476.0
2016-04-29 15:25:00,84.38,84.38,83.99,84.04,18824.0,84.38,84.38,83.99,84.04,18824.0
2016-04-29 15:30:00,84.1,84.48,84.04,84.46,26652.0,84.1,84.48,84.04,84.46,26652.0
2016-04-29 15:35:00,84.44,84.49,84.25,84.25,33484.0,84.44,84.49,84.25,84.25,33484.0
2016-04-29 15:40:00,84.29,84.49,84.26,84.34,37458.0,84.29,84.49,84.26,84.34,37458.0
2016-04-29 15:45:00,84.33,84.54,84.21,84.27,48684.0,84.33,84.54,84.21,84.27,48684.0
2016-04-29 15:50:00,84.26,84.39,84.11,84.25,61421.0,84.26,84.39,84.11,84.25,61421.0
2016-04-29 15:55:00,84.29,84.41,84.15,84.39,150683.0,84.29,84.41,84.15,84.39,150683.0
2016-05-02 09:30:00,84.24,84.7,82.71,83.22,40038.0,84.24,84.7,82.71,83.22,40038.0
2016-05-02 09:35:00,83.22,83.22,82.02,82.03,41130.0,83.22,83.22,82.02,82.03,41130.0
2016-05-02 09:40:00,82.23,82.38,81.78,81.8,30965.0,82.23,82.38,81.78,81.8,30965.0
2016-05-02 09:45:00,81.79,82.27,81.79,81.97,23120.0,81.79,82.27,81.79,81.97,23120.0
2016-05-02 09:50:00,82.06,82.48,81.88,82.35,18353.0,82.06,82.48,81.88,82.35,18353.0
2016-05-02 09:55:00,82.28,82.28,81.84,82.13,40520.0,82.28,82.28,81.84,82.13,40520.0
2016-05-02 10:00:00,82.13,82.84,82.12,82.5,65160.0,82.13,82.84,82.12,82.5,65160.0
2016-05-02 10:05:00,82.43,82.98,82.21,82.94,23651.0,82.43,82.98,82.21,82.94,23651.0
2016-05-02 10:10:00,82.98,83.3,82.66,83.09,21103.0,82.98,83.3,82.66,83.09,21103.0
2016-05-02 10:15:00,83.14,83.59,83.11,83.4,22304.0,83.14,83.59,83.11,83.4,22304.0
2016-05-02 10:20:00,83.37,83.41,82.84,82.92,14923.0,83.37,83.41,82.84,82.92,14923.0
2016-05-02 10:25:00,82.92,83.09,82.54,82.59,13130.0,82.92,83.09,82.54,82.59,13130.0
2016-05-02 10:30:00,82.61,82.64,82.35,82.48,24144.0,82.61,82.64,82.35,82.48,24144.0
2016-05-02 10:35:00,82.43,82.5,82.01,82.24,14276.0,82.43,82.5,82.01,82.24,14276.0
2016-05-02 10:40:00,82.17,82.27,81.99,82.1,12669.0,82.17,82.27,81.99,82.1,12669.0
2016-05-02 10:45:00,82.17,82.3,81.99,82.29,9617.0,82.17,82.3,81.99,82.29,9617.0
2016-05-02 10:50:00,82.26,82.36,81.93,81.93,19982.0,82.26,82.36,81.93,81.93,19982.0
2016-05-02 10:55:00,81.98,82.0,81.72,81.73,18360.0,81.98,82.0,81.72,81.73,18360.0
2016-05-02 11:00:00,81.73,81.78,81.34,81.52,36791.0,81.73,81.78,81.34,81.52,36791.0
2016-05-02 11:05:00,81.54,81.63,81.42,81.63,27195.0,81.54,81.63,81.42,81.63,27195.0
2016-05-02 11:10:00,81.66,81.92,81.38,81.43,20668.0,81.66,81.92,81.38,81.43,20668.0
2016-05-02 11:15:00,81.39,81.44,81.22,81.28,21664.0,81.39,81.44,81.22,81.28,21664.0
2016-05-02 11:20:00,81.28,81.31,80.9,80.9,23702.0,81.28,81.31,80.9,80.9,23702.0
2016-05-02 11:25:00,80.96,81.05,80.84,81.01,34265.0,80.96,81.05,80.84,81.01,34265.0
2016-05-02 11:30:00,81.01,81.55,80.95,81.45,71204.0,81.01,81.55,80.95,81.45,71204.0
2016-05-02 11:35:00,81.5,81.6,81.25,81.56,17923.0,81.5,81.6,81.25,81.56,17923.0
2016-05-02 11:40:00,81.57,81.57,81.02,81.05,21488.0,81.57,81.57,81.02,81.05,21488.0
2016-05-02 11:45:00,81.08,81.1,80.92,80.96,10866.0,81.08,81.1,80.92,80.96,10866.0
2016-05-02 11:50:00,80.99,81.14,80.74,81.12,11590.0,80.99,81.14,80.74,81.12,11590.0
2016-05-02 11:55:00,81.05,81.28,81.03,81.04,11492.0,81.05,81.28,81.03,81.04,11492.0
2016-05-02 12:00:00,81.0,81.24,80.91,81.2,18222.0,81.0,81.24,80.91,81.2,18222.0
2016-05-02 12:05:00,81.2,81.34,81.11,81.11,10258.0,81.2,81.34,81.11,81.11,10258.0
2016-05-02 12:10:00,81.1,81.21,81.1,81.17,15038.0,81.1,81.21,81.1,81.17,15038.0
2016-05-02 12:15:00,81.1,81.14,80.91,80.91,9497.0,81.1,81.14,80.91,80.91,9497.0
2016-05-02 12:20:00,80.94,81.1,80.87,81.06,29039.0,80.94,81.1,80.87,81.06,29039.0
2016-05-02 12:25:00,81.01,81.12,80.69,80.74,10818.0,81.01,81.12,80.69,80.74,10818.0
2016-05-02 12:30:00,80.73,80.89,80.62,80.83,30780.0,80.73,80.89,80.62,80.83,30780.0
2016-05-02 12:35:00,80.86,80.92,80.74,80.74,9518.0,80.86,80.92,80.74,80.74,9518.0
2016-05-02 12:40:00,80.71,80.88,80.63,80.84,18820.0,80.71,80.88,80.63,80.84,18820.0
2016-05-02 12:45:00,80.84,80.96,80.83,80.95,14823.0,80.84,80.96,80.83,80.95,14823.0
2016-05-02 12:50:00,80.93,80.95,80.76,80.88,12136.0,80.93,80.95,80.76,80.88,12136.0
2016-05-02 12:55:00,80.88,81.0,80.84,80.87,12044.0,80.88,81.0,80.84,80.87,12044.0
2016-05-02 13:00:00,80.87,81.15,80.8,80.9,31563.0,80.87,81.15,80.8,80.9,31563.0
2016-05-02 13:05:00,80.93,80.96,80.75,80.83,16968.0,80.93,80.96,80.75,80.83,16968.0
2016-05-02 13:10:00,80.87,81.05,80.83,80.97,25473.0,80.87,81.05,80.83,80.97,25473.0
2016-05-02 13:15:00,81.0,81.13,80.84,80.94,21992.0,81.0,81.13,80.84,80.94,21992.0
2016-05-02 13:20:00,80.99,81.01,80.86,80.93,19049.0,80.99,81.01,80.86,80.93,19049.0
2016-05-02 13:25:00,80.91,81.0,80.86,81.0,13477.0,80.91,81.0,80.86,81.0,13477.0
2016-05-02 13:30:00,81.0,81.44,81.0,81.34,26943.0,81.0,81.44,81.0,81.34,26943.0
2016-05-02 13:35:00,81.33,81.34,81.14,81.14,13482.0,81.33,81.34,81.14,81.14,13482.0
2016-05-02 13:40:00,81.14,81.27,81.14,81.2,8156.0,81.14,81.27,81.14,81.2,8156.0
2016-05-02 13:45:00,81.2,81.24,81.0,81.19,13302.0,81.2,81.24,81.0,81.19,13302.0
2016-05-02 13:50:00,81.16,81.52,81.15,81.52,10842.0,81.16,81.52,81.15,81.52,10842.0
2016-05-02 13:55:00,81.48,81.48,81.24,81.27,5742.0,81.48,81.48,81.24,81.27,5742.0
2016-05-02 14:00:00,81.32,81.32,81.08,81.15,19823.0,81.32,81.32,81.08,81.15,19823.0
2016-05-02 14:05:00,81.2,81.35,81.19,81.26,15174.0,81.2,81.35,81.19,81.26,15174.0
2016-05-02 14:10:00,81.27,81.56,81.27,81.56,7841.0,81.27,81.56,81.27,81.56,7841.0
2016-05-02 14:15:00,81.49,81.52,81.38,81.48,8524.0,81.49,81.52,81.38,81.48,8524.0
2016-05-02 14:20:00,81.46,81.68,81.46,81.68,8595.0,81.46,81.68,81.46,81.68,8595.0
2016-05-02 14:25:00,81.7,81.97,81.69,81.76,13823.0,81.7,81.97,81.69,81.76,13823.0
2016-05-02 14:30:00,81.77,81.89,81.77,81.82,15676.0,81.77,81.89,81.77,81.82,15676.0
2016-05-02 14:35:00,81.81,81.82,81.58,81.63,7300.0,81.81,81.82,81.58,81.63,7300.0
2016-05-02 14:40:00,81.64,81.7,81.56,81.64,9015.0,81.64,81.7,81.56,81.64,9015.0
2016-05-02 14:45:00,81.67,81.81,81.6,81.81,6979.0,81.67,81.81,81.6,81.81,6979.0
2016-05-02 14:50:00,81.77,81.83,81.64,81.69,11731.0,81.77,81.83,81.64,81.69,11731.0
2016-05-02 14:55:00,81.78,81.99,81.78,81.99,7447.0,81.78,81.99,81.78,81.99,7447.0
2016-05-02 15:00:00,82.0,82.02,81.85,82.0,21712.0,82.0,82.02,81.85,82.0,21712.0
2016-05-02 15:05:00,81.97,82.05,81.92,82.05,14679.0,81.97,82.05,81.92,82.05,14679.0
2016-05-02 15:10:00,82.01,82.12,81.97,82.02,11730.0,82.01,82.12,81.97,82.02,11730.0
2016-05-02 15:15:00,82.05,82.17,82.03,82.13,15271.0,82.05,82.17,82.03,82.13,15271.0
2016-05-02 15:20:00,82.09,82.11,82.0,82.11,9730.0,82.09,82.11,82.0,82.11,9730.0
2016-05-02 15:25:00,82.09,82.15,82.0,82.1,11580.0,82.09,82.15,82.0,82.1,11580.0
2016-05-02 15:30:00,82.11,82.48,82.11,82.4,28204.0,82.11,82.48,82.11,82.4,28204.0
2016-05-02 15:35:00,82.41,82.66,82.39,82.52,19109.0,82.41,82.66,82.39,82.52,19109.0
2016-05-02 15:40:00,82.52,82.79,82.52,82.61,19070.0,82.52,82.79,82.52,82.61,19070.0
2016-05-02 15:45:00,82.59,82.65,82.49,82.61,24616.0,82.59,82.65,82.49,82.61,24616.0
2016-05-02 15:50:00,82.62,82.94,82.62,82.91,91201.0,82.62,82.94,82.62,82.91,91201.0
2016-05-02 15:55:00,82.9,83.06,82.85,83.01,129566.0,82.9,83.06,82.85,83.01,129566.0
2016-05-03 09:30:00,82.18,82.99,82.02,82.52,25289.0,82.18,82.99,82.02,82.52,25289.0
2016-05-03 09:35:00,82.56,83.27,82.17,82.9,16806.0,82.56,83.27,82.17,82.9,16806.0
2016-05-03 09:40:00,82.87,83.01,82.6,82.61,12310.0,82.87,83.01,82.6,82.61,12310.0
2016-05-03 09:45:00,82.61,82.74,82.24,82.38,25332.0,82.61,82.74,82.24,82.38,25332.0
2016-05-03 09:50:00,82.39,82.39,81.83,82.27,28738.0,82.39,82.39,81.83,82.27,28738.0
2016-05-03 09:55:00,82.26,82.33,81.99,82.05,8311.0,82.26,82.33,81.99,82.05,8311.0
2016-05-03 10:00:00,82.08,82.18,81.75,81.84,14581.0,82.08,82.18,81.75,81.84,14581.0
2016-05-03 10:05:00,81.85,82.34,81.76,82.12,9850.0,81.85,82.34,81.76,82.12,9850.0
2016-05-03 10:10:00,81.96,82.03,81.43,81.71,13734.0,81.96,82.03,81.43,81.71,13734.0
2016-05-03 10:15:00,81.7,82.04,81.7,81.93,11424.0,81.7,82.04,81.7,81.93,11424.0
2016-05-03 10:20:00,81.94,82.23,81.88,82.12,7492.0,81.94,82.23,81.88,82.12,7492.0
2016-05-03 10:25:00,82.16,82.42,81.89,81.95,45299.0,82.16,82.42,81.89,81.95,45299.0
2016-05-03 10:30:00,82.01,82.01,81.67,82.01,20041.0,82.01,82.01,81.67,82.01,20041.0
2016-05-03 10:35:00,81.9,81.92,81.44,81.5,5425.0,81.9,81.92,81.44,81.5,5425.0
2016-05-03 10:40:00,81.51,81.53,81.32,81.42,9756.0,81.51,81.53,81.32,81.42,9756.0
2016-05-03 10:45:00,81.4,81.4,81.0,81.0,11042.0,81.4,81.4,81.0,81.0,11042.0
2016-05-03 10:50:00,80.99,81.39,80.99,81.19,16100.0,80.99,81.39,80.99,81.19,16100.0
2016-05-03 10:55:00,81.12,81.3,80.99,81.16,26946.0,81.12,81.3,80.99,81.16,26946.0
2016-05-03 11:00:00,81.11,81.28,81.03,81.21,14890.0,81.11,81.28,81.03,81.21,14890.0
2016-05-03 11:05:00,81.22,81.25,81.07,81.24,20961.0,81.22,81.25,81.07,81.24,20961.0
2016-05-03 11:10:00,81.17,81.25,81.13,81.25,16309.0,81.17,81.25,81.13,81.25,16309.0
2016-05-03 11:15:00,81.21,81.24,80.93,81.06,32396.0,81.21,81.24,80.93,81.06,32396.0
2016-05-03 11:20:00,81.06,81.13,80.81,80.86,14329.0,81.06,81.13,80.81,80.86,14329.0
2016-05-03 11:25:00,80.83,81.24,80.82,81.24,11474.0,80.83,81.24,80.82,81.24,11474.0
2016-05-03 11:30:00,81.25,81.25,80.93,81.12,12424.0,81.25,81.25,80.93,81.12,12424.0
2016-05-03 11:35:00,81.15,81.25,81.05,81.08,7214.0,81.15,81.25,81.05,81.08,7214.0
2016-05-03 11:40:00,81.07,81.4,81.04,81.39,12954.0,81.07,81.4,81.04,81.39,12954.0
2016-05-03 11:45:00,81.33,81.86,81.33,81.86,21797.0,81.33,81.86,81.33,81.86,21797.0
2016-05-03 11:50:00,81.89,82.1,81.83,81.93,35704.0,81.89,82.1,81.83,81.93,35704.0
2016-05-03 11:55:00,81.82,81.89,81.74,81.78,17306.0,81.82,81.89,81.74,81.78,17306.0
2016-05-03 12:00:00,81.84,81.85,81.62,81.62,14135.0,81.84,81.85,81.62,81.62,14135.0
2016-05-03 12:05:00,81.64,81.67,81.49,81.67,8500.0,81.64,81.67,81.49,81.67,8500.0
2016-05-03 12:10:00,81.55,81.55,81.21,81.29,10607.0,81.55,81.55,81.21,81.29,10607.0
2016-05-03 12:15:00,81.29,81.49,81.2,81.49,7728.0,81.29,81.49,81.2,81.49,7728.0
2016-05-03 12:20:00,81.42,81.54,81.33,81.36,4000.0,81.42,81.54,81.33,81.36,4000.0
2016-05-03 12:25:00,81.36,81.36,81.19,81.26,7709.0,81.36,81.36,81.19,81.26,7709.0
2016-05-03 12:30:00,81.21,81.41,81.17,81.38,10197.0,81.21,81.41,81.17,81.38,10197.0
2016-05-03 12:35:00,81.41,81.53,81.4,81.52,7401.0,81.41,81.53,81.4,81.52,7401.0
2016-05-03 12:40:00,81.53,81.63,81.51,81.54,16242.0,81.53,81.63,81.51,81.54,16242.0
2016-05-03 12:45:00,81.53,81.6,81.44,81.54,6197.0,81.53,81.6,81.44,81.54,6197.0
2016-05-03 12:50:00,81.52,81.66,81.52,81.61,7010.0,81.52,81.66,81.52,81.61,7010.0
2016-05-03 12:55:00,81.57,81.73,81.53,81.65,10670.0,81.57,81.73,81.53,81.65,10670.0
2016-05-03 13:00:00,81.62,81.67,81.55,81.63,4540.0,81.62,81.67,81.55,81.63,4540.0
2016-05-03 13:05:00,81.6,81.86,81.54,81.86,10103.0,81.6,81.86,81.54,81.86,10103.0
2016-05-03 13:10:00,81.9,82.06,81.9,82.04,11431.0,81.9,82.06,81.9,82.04,11431.0
2016-05-03 13:15:00,82.06,82.16,82.06,82.16,6827.0,82.06,82.16,82.06,82.16,6827.0
2016-05-03 13:20:00,82.15,82.27,82.06,82.26,20277.0,82.15,82.27,82.06,82.26,20277.0
2016-05-03 13:25:00,82.31,82.41,82.24,82.38,8300.0,82.31,82.41,82.24,82.38,8300.0
2016-05-03 13:30:00,82.36,82.49,82.28,82.49,10817.0,82.36,82.49,82.28,82.49,10817.0
2016-05-03 13:35:00,82.44,82.61,82.34,82.59,12737.0,82.44,82.61,82.34,82.59,12737.0
2016-05-03 13:40:00,82.57,82.9,82.57,82.84,11995.0,82.57,82.9,82.57,82.84,11995.0
2016-05-03 13:45:00,82.77,82.91,82.74,82.74,9113.0,82.77,82.91,82.74,82.74,9113.0
2016-05-03 13:50:00,82.73,82.8,82.58,82.58,10942.0,82.73,82.8,82.58,82.58,10942.0
2016-05-03 13:55:00,82.62,82.64,82.5,82.56,7907.0,82.62,82.64,82.5,82.56,7907.0
2016-05-03 14:00:00,82.56,82.58,82.37,82.5,10805.0,82.56,82.58,82.37,82.5,10805.0
2016-05-03 14:05:00,82.5,82.53,82.39,82.5,11725.0,82.5,82.53,82.39,82.5,11725.0
2016-05-03 14:10:00,82.55,82.57,82.26,82.33,15975.0,82.55,82.57,82.26,82.33,15975.0
2016-05-03 14:15:00,82.38,82.42,82.15,82.25,18773.0,82.38,82.42,82.15,82.25,18773.0
2016-05-03 14:20:00,82.23,82.35,82.17,82.33,19546.0,82.23,82.35,82.17,82.33,19546.0
2016-05-03 14:25:00,82.28,82.39,82.22,82.39,10100.0,82.28,82.39,82.22,82.39,10100.0
2016-05-03 14:30:00,82.38,82.48,82.33,82.44,13123.0,82.38,82.48,82.33,82.44,13123.0
2016-05-03 14:35:00,82.42,82.52,82.21,82.32,15655.0,82.42,82.52,82.21,82.32,15655.0
2016-05-03 14:40:00,82.3,82.32,82.14,82.31,14077.0,82.3,82.32,82.14,82.31,14077.0
2016-05-03 14:45:00,82.32,82.34,82.05,82.18,16798.0,82.32,82.34,82.05,82.18,16798.0
2016-05-03 14:50:00,82.18,82.36,82.1,82.36,12400.0,82.18,82.36,82.1,82.36,12400.0
2016-05-03 14:55:00,82.35,82.47,82.27,82.43,9574.0,82.35,82.47,82.27,82.43,9574.0
2016-05-03 15:00:00,82.39,82.58,82.37,82.51,12100.0,82.39,82.58,82.37,82.51,12100.0
2016-05-03 15:05:00,82.52,82.65,82.47,82.62,15556.0,82.52,82.65,82.47,82.62,15556.0
2016-05-03 15:10:00,82.61,82.63,82.24,82.38,38691.0,82.61,82.63,82.24,82.38,38691.0
2016-05-03 15:15:00,82.35,82.4,82.17,82.4,21136.0,82.35,82.4,82.17,82.4,21136.0
2016-05-03 15:20:00,82.4,82.4,82.2,82.36,38669.0,82.4,82.4,82.2,82.36,38669.0
2016-05-03 15:25:00,82.36,82.49,82.3,82.49,36474.0,82.36,82.49,82.3,82.49,36474.0
2016-05-03 15:30:00,82.44,82.53,82.32,82.4,52986.0,82.44,82.53,82.32,82.4,52986.0
2016-05-03 15:35:00,82.4,82.43,82.26,82.31,56183.0,82.4,82.43,82.26,82.31,56183.0
2016-05-03 15:40:00,82.3,82.43,82.13,82.25,64683.0,82.3,82.43,82.13,82.25,64683.0
2016-05-03 15:45:00,82.28,82.45,82.18,82.44,50614.0,82.28,82.45,82.18,82.44,50614.0
2016-05-03 15:50:00,82.4,82.42,82.3,82.36,115966.0,82.4,82.42,82.3,82.36,115966.0
2016-05-03 15:55:00,82.34,82.35,82.07,82.16,154892.0,82.34,82.35,82.07,82.16,154892.0
2016-05-04 09:30:00,81.98,82.75,81.94,82.08,21035.0,81.98,82.75,81.94,82.08,21035.0
2016-05-04 09:35:00,82.11,82.11,81.31,81.88,11000.0,82.11,82.11,81.31,81.88,11000.0
2016-05-04 09:40:00,82.0,82.0,81.57,81.89,11671.0,82.0,82.0,81.57,81.89,11671.0
2016-05-04 09:45:00,81.75,82.25,81.6,82.25,9729.0,81.75,82.25,81.6,82.25,9729.0
2016-05-04 09:50:00,82.35,82.91,82.16,82.16,27910.0,82.35,82.91,82.16,82.16,27910.0
2016-05-04 09:55:00,82.25,82.64,82.08,82.29,8458.0,82.25,82.64,82.08,82.29,8458.0
2016-05-04 10:00:00,82.25,82.33,81.59,81.86,10244.0,82.25,82.33,81.59,81.86,10244.0
2016-05-04 10:05:00,81.81,81.81,81.29,81.3,7261.0,81.81,81.81,81.29,81.3,7261.0
2016-05-04 10:10:00,81.28,81.81,81.28,81.45,10237.0,81.28,81.81,81.28,81.45,10237.0
2016-05-04 10:15:00,81.46,81.54,81.28,81.42,19590.0,81.46,81.54,81.28,81.42,19590.0
2016-05-04 10:20:00,81.37,81.42,81.15,81.35,15398.0,81.37,81.42,81.15,81.35,15398.0
2016-05-04 10:25:00,81.45,81.45,80.82,80.87,22603.0,81.45,81.45,80.82,80.87,22603.0
2016-05-04 10:30:00,80.83,81.29,80.74,81.11,18902.0,80.83,81.29,80.74,81.11,18902.0
2016-05-04 10:35:00,81.0,81.38,80.94,81.36,16124.0,81.0,81.38,80.94,81.36,16124.0
2016-05-04 10:40:00,81.3,81.46,81.15,81.16,14850.0,81.3,81.46,81.15,81.16,14850.0
2016-05-04 10:45:00,81.2,81.28,80.95,81.13,17855.0,81.2,81.28,80.95,81.13,17855.0
2016-05-04 10:50:00,81.11,81.11,80.64,80.77,20919.0,81.11,81.11,80.64,80.77,20919.0
2016-05-04 10:55:00,80.77,81.11,80.74,81.04,16396.0,80.77,81.11,80.74,81.04,16396.0
2016-05-04 11:00:00,81.04,81.09,80.82,80.99,25622.0,81.04,81.09,80.82,80.99,25622.0
2016-05-04 11:05:00,80.99,81.05,80.8,80.82,15620.0,80.99,81.05,80.8,80.82,15620.0
2016-05-04 11:10:00,80.76,80.93,80.62,80.92,16886.0,80.76,80.93,80.62,80.92,16886.0
2016-05-04 11:15:00,80.94,80.94,80.66,80.81,18817.0,80.94,80.94,80.66,80.81,18817.0
2016-05-04 11:20:00,80.77,80.82,80.55,80.63,19394.0,80.77,80.82,80.55,80.63,19394.0
2016-05-04 11:25:00,80.64,80.66,80.41,80.6,35664.0,80.64,80.66,80.41,80.6,35664.0
2016-05-04 11:30:00,80.59,80.59,80.31,80.5,34785.0,80.59,80.59,80.31,80.5,34785.0
2016-05-04 11:35:00,80.51,81.06,80.5,81.06,20370.0,80.51,81.06,80.5,81.06,20370.0
2016-05-04 11:40:00,80.96,81.38,80.89,81.21,21479.0,80.96,81.38,80.89,81.21,21479.0
2016-05-04 11:45:00,81.2,81.43,81.08,81.37,10407.0,81.2,81.43,81.08,81.37,10407.0
2016-05-04 11:50:00,81.38,81.44,81.23,81.23,8807.0,81.38,81.44,81.23,81.23,8807.0
2016-05-04 11:55:00,81.26,81.26,81.02,81.02,5689.0,81.26,81.26,81.02,81.02,5689.0
2016-05-04 12:00:00,81.05,81.06,80.92,80.92,4900.0,81.05,81.06,80.92,80.92,4900.0
2016-05-04 12:05:00,80.97,81.34,80.96,81.33,11894.0,80.97,81.34,80.96,81.33,11894.0
2016-05-04 12:10:00,81.33,81.65,81.33,81.6,15505.0,81.33,81.65,81.33,81.6,15505.0
2016-05-04 12:15:00,81.59,81.59,81.43,81.45,9760.0,81.59,81.59,81.43,81.45,9760.0
2016-05-04 12:20:00,81.56,81.58,81.43,81.5,9664.0,81.56,81.58,81.43,81.5,9664.0
2016-05-04 12:25:00,81.52,81.59,81.49,81.53,10472.0,81.52,81.59,81.49,81.53,10472.0
2016-05-04 12:30:00,81.56,81.62,81.47,81.58,11748.0,81.56,81.62,81.47,81.58,11748.0
2016-05-04 12:35:00,81.53,81.53,81.3,81.3,8150.0,81.53,81.53,81.3,81.3,8150.0
2016-05-04 12:40:00,81.27,81.27,81.07,81.07,7640.0,81.27,81.27,81.07,81.07,7640.0
2016-05-04 12:45:00,81.07,81.14,81.02,81.13,5800.0,81.07,81.14,81.02,81.13,5800.0
2016-05-04 12:50:00,81.18,81.18,80.97,80.97,6972.0,81.18,81.18,80.97,80.97,6972.0
2016-05-04 12:55:00,80.96,81.14,80.94,81.06,14208.0,80.96,81.14,80.94,81.06,14208.0
2016-05-04 13:00:00,81.02,81.03,80.81,80.81,20647.0,81.02,81.03,80.81,80.81,20647.0
2016-05-04 13:05:00,80.82,80.87,80.7,80.81,11141.0,80.82,80.87,80.7,80.81,11141.0
2016-05-04 13:10:00,80.87,80.87,80.54,80.72,35084.0,80.87,80.87,80.54,80.72,35084.0
2016-05-04 13:15:00,80.68,80.9,80.59,80.75,59240.0,80.68,80.9,80.59,80.75,59240.0
2016-05-04 13:20:00,80.73,80.88,80.6,80.88,10445.0,80.73,80.88,80.6,80.88,10445.0
2016-05-04 13:25:00,80.87,81.22,80.78,81.05,24484.0,80.87,81.22,80.78,81.05,24484.0
2016-05-04 13:30:00,81.06,81.06,80.71,80.81,8775.0,81.06,81.06,80.71,80.81,8775.0
2016-05-04 13:35:00,80.81,80.83,80.66,80.76,7892.0,80.81,80.83,80.66,80.76,7892.0
2016-05-04 13:40:00,80.76,80.82,80.68,80.76,13784.0,80.76,80.82,80.68,80.76,13784.0
2016-05-04 13:45:00,80.74,81.05,80.63,81.05,10505.0,80.74,81.05,80.63,81.05,10505.0
2016-05-04 13:50:00,81.08,81.18,81.01,81.12,11568.0,81.08,81.18,81.01,81.12,11568.0
2016-05-04 13:55:00,81.08,81.11,80.88,80.9,8046.0,81.08,81.11,80.88,80.9,8046.0
2016-05-04 14:00:00,80.88,80.98,80.73,80.85,5239.0,80.88,80.98,80.73,80.85,5239.0
2016-05-04 14:05:00,80.83,80.83,80.54,80.72,6402.0,80.83,80.83,80.54,80.72,6402.0
2016-05-04 14:10:00,80.75,80.8,80.63,80.72,11353.0,80.75,80.8,80.63,80.72,11353.0
2016-05-04 14:15:00,80.71,80.76,80.51,80.54,22213.0,80.71,80.76,80.51,80.54,22213.0
2016-05-04 14:20:00,80.59,80.62,80.51,80.51,23335.0,80.59,80.62,80.51,80.51,23335.0
2016-05-04 14:25:00,80.57,80.88,80.46,80.8,54259.0,80.57,80.88,80.46,80.8,54259.0
2016-05-04 14:30:00,80.82,81.17,80.82,81.01,12070.0,80.82,81.17,80.82,81.01,12070.0
2016-05-04 14:35:00,80.97,81.13,80.86,81.12,19846.0,80.97,81.13,80.86,81.12,19846.0
2016-05-04 14:40:00,81.13,81.25,80.88,80.92,7037.0,81.13,81.25,80.88,80.92,7037.0
2016-05-04 14:45:00,80.88,80.99,80.88,80.94,3382.0,80.88,80.99,80.88,80.94,3382.0
2016-05-04 14:50:00,80.89,80.91,80.68,80.8,9547.0,80.89,80.91,80.68,80.8,9547.0
2016-05-04 14:55:00,80.81,80.81,80.52,80.64,11613.0,80.81,80.81,80.52,80.64,11613.0
2016-05-04 15:00:00,80.63,80.81,80.61,80.74,17556.0,80.63,80.81,80.61,80.74,17556.0
2016-05-04 15:05:00,80.71,80.8,80.64,80.77,11953.0,80.71,80.8,80.64,80.77,11953.0
2016-05-04 15:10:00,80.8,80.92,80.65,80.91,20824.0,80.8,80.92,80.65,80.91,20824.0
2016-05-04 15:15:00,80.93,81.09,80.9,81.02,13267.0,80.93,81.09,80.9,81.02,13267.0
2016-05-04 15:20:00,81.09,81.23,81.01,81.18,15056.0,81.09,81.23,81.01,81.18,15056.0
2016-05-04 15:25:00,81.21,81.21,81.02,81.09,17002.0,81.21,81.21,81.02,81.09,17002.0
2016-05-04 15:30:00,81.07,81.12,80.89,80.98,24521.0,81.07,81.12,80.89,80.98,24521.0
2016-05-04 15:35:00,80.95,81.05,80.9,80.94,28517.0,80.95,81.05,80.9,80.94,28517.0
2016-05-04 15:40:00,80.98,81.25,80.97,81.24,17898.0,80.98,81.25,80.97,81.24,17898.0
2016-05-04 15:45:00,81.25,81.29,81.14,81.19,25923.0,81.25,81.29,81.14,81.19,25923.0
2016-05-04 15:50:00,81.18,81.18,80.88,80.89,63775.0,81.18,81.18,80.88,80.89,63775.0
2016-05-04 15:55:00,80.89,80.91,80.55,80.63,126444.0,80.89,80.91,80.55,80.63,126444.0
2016-05-05 09:30:00,81.41,81.96,81.37,81.38,24390.0,81.41,81.96,81.37,81.38,24390.0
2016-05-05 09:35:00,81.38,81.4,80.63,81.1,10189.0,81.38,81.4,80.63,81.1,10189.0
2016-05-05 09:40:00,81.08,81.44,80.87,81.29,39067.0,81.08,81.44,80.87,81.29,39067.0
2016-05-05 09:45:00,81.29,82.52,81.28,82.02,37121.0,81.29,82.52,81.28,82.02,37121.0
2016-05-05 09:50:00,81.95,81.98,81.58,81.86,24322.0,81.95,81.98,81.58,81.86,24322.0
2016-05-05 09:55:00,81.88,81.91,81.13,81.4,26300.0,81.88,81.91,81.13,81.4,26300.0
2016-05-05 10:00:00,81.47,81.96,81.36,81.96,12950.0,81.47,81.96,81.36,81.96,12950.0
2016-05-05 10:05:00,81.9,82.43,81.9,82.3,28810.0,81.9,82.43,81.9,82.3,28810.0
2016-05-05 10:10:00,82.26,82.78,82.24,82.65,37052.0,82.26,82.78,82.24,82.65,37052.0
2016-05-05 10:15:00,82.73,82.86,82.59,82.85,30395.0,82.73,82.86,82.59,82.85,30395.0
2016-05-05 10:20:00,82.89,83.13,82.74,82.98,35562.0,82.89,83.13,82.74,82.98,35562.0
2016-05-05 10:25:00,83.04,83.09,82.48,82.59,33063.0,83.04,83.09,82.48,82.59,33063.0
2016-05-05 10:30:00,82.62,82.66,82.46,82.62,21879.0,82.62,82.66,82.46,82.62,21879.0
2016-05-05 10:35:00,82.64,82.64,82.4,82.51,39464.0,82.64,82.64,82.4,82.51,39464.0
2016-05-05 10:40:00,82.52,82.63,82.05,82.63,23966.0,82.52,82.63,82.05,82.63,23966.0
2016-05-05 10:45:00,82.63,82.67,82.4,82.43,29723.0,82.63,82.67,82.4,82.43,29723.0
2016-05-05 10:50:00,82.39,82.79,82.39,82.79,8267.0,82.39,82.79,82.39,82.79,8267.0
2016-05-05 10:55:00,82.88,83.13,82.72,83.12,8766.0,82.88,83.13,82.72,83.12,8766.0
2016-05-05 11:00:00,83.02,83.2,82.8,82.84,30303.0,83.02,83.2,82.8,82.84,30303.0
2016-05-05 11:05:00,82.88,83.35,82.88,83.03,15285.0,82.88,83.35,82.88,83.03,15285.0
2016-05-05 11:10:00,83.07,83.09,82.75,82.75,9543.0,83.07,83.09,82.75,82.75,9543.0
2016-05-05 11:15:00,82.74,83.05,82.67,82.76,25509.0,82.74,83.05,82.67,82.76,25509.0
2016-05-05 11:20:00,82.88,82.98,82.57,82.61,13805.0,82.88,82.98,82.57,82.61,13805.0
2016-05-05 11:25:00,82.56,82.83,82.55,82.81,6118.0,82.56,82.83,82.55,82.81,6118.0
2016-05-05 11:30:00,82.82,83.15,82.77,83.12,11810.0,82.82,83.15,82.77,83.12,11810.0
2016-05-05 11:35:00,83.2,83.37,83.19,83.29,4642.0,83.2,83.37,83.19,83.29,4642.0
2016-05-05 11:40:00,83.36,83.36,83.09,83.17,7086.0,83.36,83.36,83.09,83.17,7086.0
2016-05-05 11:45:00,83.26,83.32,83.22,83.28,11449.0,83.26,83.32,83.22,83.28,11449.0
2016-05-05 11:50:00,83.23,83.34,83.12,83.17,6818.0,83.23,83.34,83.12,83.17,6818.0
2016-05-05 11:55:00,83.18,83.23,83.02,83.23,12066.0,83.18,83.23,83.02,83.23,12066.0
2016-05-05 12:00:00,83.2,83.35,83.09,83.09,8703.0,83.2,83.35,83.09,83.09,8703.0
2016-05-05 12:05:00,83.06,83.26,83.06,83.16,13529.0,83.06,83.26,83.06,83.16,13529.0
2016-05-05 12:10:00,83.16,83.53,83.16,83.47,16385.0,83.16,83.53,83.16,83.47,16385.0
2016-05-05 12:15:00,83.55,83.55,83.41,83.45,13270.0,83.55,83.55,83.41,83.45,13270.0
2016-05-05 12:20:00,83.47,83.57,83.36,83.44,7265.0,83.47,83.57,83.36,83.44,7265.0
2016-05-05 12:25:00,83.56,83.75,83.56,83.68,8503.0,83.56,83.75,83.56,83.68,8503.0
2016-05-05 12:30:00,83.68,83.71,83.47,83.53,8772.0,83.68,83.71,83.47,83.53,8772.0
2016-05-05 12:35:00,83.53,83.59,83.41,83.53,4553.0,83.53,83.59,83.41,83.53,4553.0
2016-05-05 12:40:00,83.53,83.64,83.49,83.64,6575.0,83.53,83.64,83.49,83.64,6575.0
2016-05-05 12:45:00,83.56,83.59,83.47,83.47,10122.0,83.56,83.59,83.47,83.47,10122.0
2016-05-05 12:50:00,83.54,83.65,83.41,83.64,4678.0,83.54,83.65,83.41,83.64,4678.0
2016-05-05 12:55:00,83.69,83.74,83.57,83.58,9004.0,83.69,83.74,83.57,83.58,9004.0
2016-05-05 13:00:00,83.61,83.62,83.24,83.3,10017.0,83.61,83.62,83.24,83.3,10017.0
2016-05-05 13:05:00,83.24,83.36,83.21,83.21,5900.0,83.24,83.36,83.21,83.21,5900.0
2016-05-05 13:10:00,83.16,83.16,82.96,83.01,12832.0,83.16,83.16,82.96,83.01,12832.0
2016-05-05 13:15:00,83.04,83.04,82.78,82.99,12205.0,83.04,83.04,82.78,82.99,12205.0
2016-05-05 13:20:00,82.93,83.04,82.77,82.78,6552.0,82.93,83.04,82.77,82.78,6552.0
2016-05-05 13:25:00,82.73,82.83,82.7,82.78,5652.0,82.73,82.83,82.7,82.78,5652.0
2016-05-05 13:30:00,82.78,82.95,82.76,82.86,9631.0,82.78,82.95,82.76,82.86,9631.0
2016-05-05 13:35:00,82.87,82.89,82.7,82.8,28791.0,82.87,82.89,82.7,82.8,28791.0
2016-05-05 13:40:00,82.8,83.04,82.78,82.9,16605.0,82.8,83.04,82.78,82.9,16605.0
2016-05-05 13:45:00,82.97,83.1,82.91,83.07,18352.0,82.97,83.1,82.91,83.07,18352.0
2016-05-05 13:50:00,83.05,83.11,82.84,82.84,5733.0,83.05,83.11,82.84,82.84,5733.0
2016-05-05 13:55:00,82.82,83.02,82.82,82.97,5636.0,82.82,83.02,82.82,82.97,5636.0
2016-05-05 14:00:00,82.93,82.94,82.75,82.9,8818.0,82.93,82.94,82.75,82.9,8818.0
2016-05-05 14:05:00,82.9,83.26,82.88,83.26,4476.0,82.9,83.26,82.88,83.26,4476.0
2016-05-05 14:10:00,83.3,83.31,83.13,83.21,4600.0,83.3,83.31,83.13,83.21,4600.0
2016-05-05 14:15:00,83.22,83.25,82.91,82.92,4747.0,83.22,83.25,82.91,82.92,4747.0
2016-05-05 14:20:00,82.98,83.22,82.92,83.16,5400.0,82.98,83.22,82.92,83.16,5400.0
2016-05-05 14:25:00,83.15,83.15,82.99,83.05,4054.0,83.15,83.15,82.99,83.05,4054.0
2016-05-05 14:30:00,83.09,83.26,83.05,83.18,5366.0,83.09,83.26,83.05,83.18,5366.0
2016-05-05 14:35:00,83.12,83.2,83.06,83.2,9103.0,83.12,83.2,83.06,83.2,9103.0
2016-05-05 14:40:00,83.16,83.37,83.11,83.26,9072.0,83.16,83.37,83.11,83.26,9072.0
2016-05-05 14:45:00,83.31,83.5,83.29,83.31,6860.0,83.31,83.5,83.29,83.31,6860.0
2016-05-05 14:50:00,83.23,83.28,83.12,83.2,7058.0,83.23,83.28,83.12,83.2,7058.0
2016-05-05 14:55:00,83.2,83.3,82.99,82.99,5822.0,83.2,83.3,82.99,82.99,5822.0
2016-05-05 15:00:00,82.91,83.02,82.79,82.86,13538.0,82.91,83.02,82.79,82.86,13538.0
2016-05-05 15:05:00,82.85,83.06,82.8,82.98,18000.0,82.85,83.06,82.8,82.98,18000.0
2016-05-05 15:10:00,82.97,83.28,82.95,83.19,10413.0,82.97,83.28,82.95,83.19,10413.0
2016-05-05 15:15:00,83.21,83.32,83.15,83.32,8900.0,83.21,83.32,83.15,83.32,8900.0
2016-05-05 15:20:00,83.36,83.45,83.23,83.45,9949.0,83.36,83.45,83.23,83.45,9949.0
2016-05-05 15:25:00,83.47,83.51,83.38,83.43,9550.0,83.47,83.51,83.38,83.43,9550.0
2016-05-05 15:30:00,83.5,83.57,83.44,83.53,13900.0,83.5,83.57,83.44,83.53,13900.0
2016-05-05 15:35:00,83.55,83.62,83.5,83.55,25900.0,83.55,83.62,83.5,83.55,25900.0
2016-05-05 15:40:00,83.56,83.91,83.56,83.87,26522.0,83.56,83.91,83.56,83.87,26522.0
2016-05-05 15:45:00,83.86,83.94,83.75,83.77,33481.0,83.86,83.94,83.75,83.77,33481.0
2016-05-05 15:50:00,83.76,83.9,83.68,83.78,67871.0,83.76,83.9,83.68,83.78,67871.0
2016-05-05 15:55:00,83.77,84.07,83.71,84.0,124446.0,83.77,84.07,83.71,84.0,124446.0
2016-05-06 09:30:00,83.23,83.5,82.95,83.14,23848.0,83.23,83.5,82.95,83.14,23848.0
2016-05-06 09:35:00,83.4,84.44,83.35,84.12,11170.0,83.4,84.44,83.35,84.12,11170.0
2016-05-06 09:40:00,84.09,85.0,83.98,84.74,20036.0,84.09,85.0,83.98,84.74,20036.0
2016-05-06 09:45:00,84.6,84.77,84.11,84.43,15181.0,84.6,84.77,84.11,84.43,15181.0
2016-05-06 09:50:00,84.5,84.83,84.33,84.52,14630.0,84.5,84.83,84.33,84.52,14630.0
2016-05-06 09:55:00,84.52,84.66,83.86,83.97,39676.0,84.52,84.66,83.86,83.97,39676.0
2016-05-06 10:00:00,84.15,85.0,83.9,84.9,45531.0,84.15,85.0,83.9,84.9,45531.0
2016-05-06 10:05:00,84.93,85.5,84.91,85.26,31917.0,84.93,85.5,84.91,85.26,31917.0
2016-05-06 10:10:00,85.3,85.3,84.38,84.38,29499.0,85.3,85.3,84.38,84.38,29499.0
2016-05-06 10:15:00,84.37,84.93,84.25,84.92,32846.0,84.37,84.93,84.25,84.92,32846.0
2016-05-06 10:20:00,84.9,84.9,84.34,84.51,32432.0,84.9,84.9,84.34,84.51,32432.0
2016-05-06 10:25:00,84.45,84.68,84.4,84.68,13449.0,84.45,84.68,84.4,84.68,13449.0
2016-05-06 10:30:00,84.63,84.68,84.19,84.32,22884.0,84.63,84.68,84.19,84.32,22884.0
2016-05-06 10:35:00,84.21,84.27,83.87,84.14,28944.0,84.21,84.27,83.87,84.14,28944.0
2016-05-06 10:40:00,84.19,84.21,83.74,83.84,15622.0,84.19,84.21,83.74,83.84,15622.0
2016-05-06 10:45:00,83.8,83.94,83.57,83.67,22741.0,83.8,83.94,83.57,83.67,22741.0
2016-05-06 10:50:00,83.76,83.86,83.68,83.79,31192.0,83.76,83.86,83.68,83.79,31192.0
2016-05-06 10:55:00,83.81,83.86,83.46,83.74,13325.0,83.81,83.86,83.46,83.74,13325.0
2016-05-06 11:00:00,83.64,83.85,83.62,83.79,14683.0,83.64,83.85,83.62,83.79,14683.0
2016-05-06 11:05:00,83.84,83.84,83.37,83.41,20070.0,83.84,83.84,83.37,83.41,20070.0
2016-05-06 11:10:00,83.39,83.63,83.39,83.54,8863.0,83.39,83.63,83.39,83.54,8863.0
2016-05-06 11:15:00,83.47,83.74,83.42,83.74,12076.0,83.47,83.74,83.42,83.74,12076.0
2016-05-06 11:20:00,83.76,84.26,83.76,84.19,11123.0,83.76,84.26,83.76,84.19,11123.0
2016-05-06 11:25:00,84.24,84.27,84.0,84.11,17525.0,84.24,84.27,84.0,84.11,17525.0
2016-05-06 11:30:00,84.09,84.13,83.87,83.92,15903.0,84.09,84.13,83.87,83.92,15903.0
2016-05-06 11:35:00,83.96,83.96,83.61,83.78,11955.0,83.96,83.96,83.61,83.78,11955.0
2016-05-06 11:40:00,83.78,83.95,83.75,83.88,7558.0,83.78,83.95,83.75,83.88,7558.0
2016-05-06 11:45:00,83.84,83.88,83.48,83.57,17950.0,83.84,83.88,83.48,83.57,17950.0
2016-05-06 11:50:00,83.57,83.57,83.13,83.38,19004.0,83.57,83.57,83.13,83.38,19004.0
2016-05-06 11:55:00,83.38,83.53,83.37,83.48,8508.0,83.38,83.53,83.37,83.48,8508.0
2016-05-06 12:00:00,83.56,83.66,83.29,83.33,10183.0,83.56,83.66,83.29,83.33,10183.0
2016-05-06 12:05:00,83.28,83.44,83.17,83.34,9400.0,83.28,83.44,83.17,83.34,9400.0
2016-05-06 12:10:00,83.33,83.56,83.27,83.54,8000.0,83.33,83.56,83.27,83.54,8000.0
2016-05-06 12:15:00,83.58,83.58,83.19,83.46,14062.0,83.58,83.58,83.19,83.46,14062.0
2016-05-06 12:20:00,83.45,83.55,83.31,83.43,6300.0,83.45,83.55,83.31,83.43,6300.0
2016-05-06 12:25:00,83.48,83.53,83.26,83.53,6503.0,83.48,83.53,83.26,83.53,6503.0
2016-05-06 12:30:00,83.49,83.52,83.33,83.41,5900.0,83.49,83.52,83.33,83.41,5900.0
2016-05-06 12:35:00,83.43,83.85,83.31,83.8,12354.0,83.43,83.85,83.31,83.8,12354.0
2016-05-06 12:40:00,83.8,83.82,83.58,83.81,8827.0,83.8,83.82,83.58,83.81,8827.0
2016-05-06 12:45:00,83.81,83.82,83.6,83.82,10535.0,83.81,83.82,83.6,83.82,10535.0
2016-05-06 12:50:00,83.79,83.96,83.74,83.96,8100.0,83.79,83.96,83.74,83.96,8100.0
2016-05-06 12:55:00,83.96,84.18,83.76,84.15,10848.0,83.96,84.18,83.76,84.15,10848.0
2016-05-06 13:00:00,84.15,84.15,83.94,84.08,14009.0,84.15,84.15,83.94,84.08,14009.0
2016-05-06 13:05:00,84.07,84.36,84.07,84.26,6057.0,84.07,84.36,84.07,84.26,6057.0
2016-05-06 13:10:00,84.24,84.27,84.05,84.14,13830.0,84.24,84.27,84.05,84.14,13830.0
2016-05-06 13:15:00,84.16,84.33,84.12,84.19,9630.0,84.16,84.33,84.12,84.19,9630.0
2016-05-06 13:20:00,84.26,84.3,84.12,84.29,4043.0,84.26,84.3,84.12,84.29,4043.0
2016-05-06 13:25:00,84.29,84.43,84.22,84.25,8001.0,84.29,84.43,84.22,84.25,8001.0
2016-05-06 13:30:00,84.3,84.34,84.19,84.34,12500.0,84.3,84.34,84.19,84.34,12500.0
2016-05-06 13:35:00,84.36,84.62,84.31,84.61,11020.0,84.36,84.62,84.31,84.61,11020.0
2016-05-06 13:40:00,84.58,84.73,84.42,84.42,12687.0,84.58,84.73,84.42,84.42,12687.0
2016-05-06 13:45:00,84.44,84.6,84.4,84.52,10077.0,84.44,84.6,84.4,84.52,10077.0
2016-05-06 13:50:00,84.47,84.51,84.26,84.45,17099.0,84.47,84.51,84.26,84.45,17099.0
2016-05-06 13:55:00,84.42,84.87,84.32,84.87,20597.0,84.42,84.87,84.32,84.87,20597.0
2016-05-06 14:00:00,84.89,85.01,84.8,84.92,19183.0,84.89,85.01,84.8,84.92,19183.0
2016-05-06 14:05:00,84.94,85.44,84.86,85.44,12020.0,84.94,85.44,84.86,85.44,12020.0
2016-05-06 14:10:00,85.36,85.44,85.04,85.2,17959.0,85.36,85.44,85.04,85.2,17959.0
2016-05-06 14:15:00,85.2,85.46,85.2,85.29,12399.0,85.2,85.46,85.2,85.29,12399.0
2016-05-06 14:20:00,85.3,85.34,85.17,85.28,13158.0,85.3,85.34,85.17,85.28,13158.0
2016-05-06 14:25:00,85.31,85.45,85.22,85.32,13901.0,85.31,85.45,85.22,85.32,13901.0
2016-05-06 14:30:00,85.33,85.38,85.21,85.36,25259.0,85.33,85.38,85.21,85.36,25259.0
2016-05-06 14:35:00,85.32,85.35,85.12,85.25,17555.0,85.32,85.35,85.12,85.25,17555.0
2016-05-06 14:40:00,85.29,85.36,85.08,85.22,17396.0,85.29,85.36,85.08,85.22,17396.0
2016-05-06 14:45:00,85.23,85.35,85.06,85.14,16576.0,85.23,85.35,85.06,85.14,16576.0
2016-05-06 14:50:00,85.14,85.47,85.11,85.47,16730.0,85.14,85.47,85.11,85.47,16730.0
2016-05-06 14:55:00,85.46,85.54,85.35,85.4,20115.0,85.46,85.54,85.35,85.4,20115.0
2016-05-06 15:00:00,85.4,85.66,85.37,85.56,41105.0,85.4,85.66,85.37,85.56,41105.0
2016-05-06 15:05:00,85.56,85.66,85.41,85.45,37947.0,85.56,85.66,85.41,85.45,37947.0
2016-05-06 15:10:00,85.45,85.57,85.17,85.19,18050.0,85.45,85.57,85.17,85.19,18050.0
2016-05-06 15:15:00,85.24,85.48,85.15,85.42,27679.0,85.24,85.48,85.15,85.42,27679.0
2016-05-06 15:20:00,85.42,85.44,85.27,85.41,13700.0,85.42,85.44,85.27,85.41,13700.0
2016-05-06 15:25:00,85.41,85.46,85.3,85.43,24850.0,85.41,85.46,85.3,85.43,24850.0
2016-05-06 15:30:00,85.44,85.46,85.11,85.2,27338.0,85.44,85.46,85.11,85.2,27338.0
2016-05-06 15:35:00,85.23,85.37,85.2,85.29,42546.0,85.23,85.37,85.2,85.29,42546.0
2016-05-06 15:40:00,85.29,85.3,85.07,85.13,55823.0,85.29,85.3,85.07,85.13,55823.0
2016-05-06 15:45:00,85.13,85.35,85.12,85.3,49104.0,85.13,85.35,85.12,85.3,49104.0
2016-05-06 15:50:00,85.32,85.45,85.25,85.44,79833.0,85.32,85.45,85.25,85.44,79833.0
2016-05-06 15:55:00,85.45,85.58,85.41,85.56,148606.0,85.45,85.58,85.41,85.56,148606.0
2016-05-09 09:30:00,85.54,86.67,85.51,86.25,38021.0,85.54,86.67,85.51,86.25,38021.0
2016-05-09 09:35:00,86.25,86.85,86.12,86.31,19527.0,86.25,86.85,86.12,86.31,19527.0
2016-05-09 09:40:00,86.47,86.93,86.01,86.9,15775.0,86.47,86.93,86.01,86.9,15775.0
2016-05-09 09:45:00,86.9,87.23,86.35,86.71,20313.0,86.9,87.23,86.35,86.71,20313.0
2016-05-09 09:50:00,86.73,87.01,86.55,86.99,15773.0,86.73,87.01,86.55,86.99,15773.0
2016-05-09 09:55:00,86.96,87.03,86.28,87.02,16237.0,86.96,87.03,86.28,87.02,16237.0
2016-05-09 10:00:00,87.04,87.14,86.7,86.79,10557.0,87.04,87.14,86.7,86.79,10557.0
2016-05-09 10:05:00,86.76,87.2,86.69,87.19,11200.0,86.76,87.2,86.69,87.19,11200.0
2016-05-09 10:10:00,87.15,87.22,86.93,87.11,7887.0,87.15,87.22,86.93,87.11,7887.0
2016-05-09 10:15:00,87.19,87.47,86.88,86.88,13493.0,87.19,87.47,86.88,86.88,13493.0
2016-05-09 10:20:00,86.92,86.93,86.54,86.8,8870.0,86.92,86.93,86.54,86.8,8870.0
2016-05-09 10:25:00,86.78,87.16,86.64,87.16,13945.0,86.78,87.16,86.64,87.16,13945.0
2016-05-09 10:30:00,87.12,87.17,86.65,86.73,10503.0,87.12,87.17,86.65,86.73,10503.0
2016-05-09 10:35:00,86.82,87.12,86.69,86.75,12033.0,86.82,87.12,86.69,86.75,12033.0
2016-05-09 10:40:00,86.7,86.92,86.64,86.81,17667.0,86.7,86.92,86.64,86.81,17667.0
2016-05-09 10:45:00,86.81,86.95,86.68,86.92,6400.0,86.81,86.95,86.68,86.92,6400.0
2016-05-09 10:50:00,86.93,87.19,86.92,86.99,5890.0,86.93,87.19,86.92,86.99,5890.0
2016-05-09 10:55:00,86.9,87.09,86.66,87.09,14350.0,86.9,87.09,86.66,87.09,14350.0
2016-05-09 11:00:00,87.01,87.33,87.01,87.17,11238.0,87.01,87.33,87.01,87.17,11238.0
2016-05-09 11:05:00,87.27,87.32,87.0,87.07,7450.0,87.27,87.32,87.0,87.07,7450.0
2016-05-09 11:10:00,87.05,87.06,86.64,86.72,38147.0,87.05,87.06,86.64,86.72,38147.0
2016-05-09 11:15:00,86.77,87.02,86.72,86.98,10137.0,86.77,87.02,86.72,86.98,10137.0
2016-05-09 11:20:00,86.89,87.24,86.89,87.18,12604.0,86.89,87.24,86.89,87.18,12604.0
2016-05-09 11:25:00,87.14,87.32,87.06,87.23,9774.0,87.14,87.32,87.06,87.23,9774.0
2016-05-09 11:30:00,87.26,87.3,87.07,87.22,13245.0,87.26,87.3,87.07,87.22,13245.0
2016-05-09 11:35:00,87.24,87.8,87.18,87.76,14827.0,87.24,87.8,87.18,87.76,14827.0
2016-05-09 11:40:00,87.7,87.77,87.55,87.71,11900.0,87.7,87.77,87.55,87.71,11900.0
2016-05-09 11:45:00,87.63,87.84,87.57,87.74,19909.0,87.63,87.84,87.57,87.74,19909.0
2016-05-09 11:50:00,87.7,87.95,87.58,87.8,36584.0,87.7,87.95,87.58,87.8,36584.0
2016-05-09 11:55:00,87.74,87.9,87.58,87.72,14050.0,87.74,87.9,87.58,87.72,14050.0
2016-05-09 12:00:00,87.67,87.84,87.37,87.49,16057.0,87.67,87.84,87.37,87.49,16057.0
2016-05-09 12:05:00,87.49,87.72,87.41,87.6,18015.0,87.49,87.72,87.41,87.6,18015.0
2016-05-09 12:10:00,87.59,88.03,87.47,87.79,13576.0,87.59,88.03,87.47,87.79,13576.0
2016-05-09 12:15:00,87.72,87.83,87.58,87.67,7051.0,87.72,87.83,87.58,87.67,7051.0
2016-05-09 12:20:00,87.63,87.96,87.58,87.81,14783.0,87.63,87.96,87.58,87.81,14783.0
2016-05-09 12:25:00,87.84,88.02,87.68,87.68,11587.0,87.84,88.02,87.68,87.68,11587.0
2016-05-09 12:30:00,87.8,88.06,87.72,87.98,17955.0,87.8,88.06,87.72,87.98,17955.0
2016-05-09 12:35:00,87.99,88.02,87.79,87.86,23378.0,87.99,88.02,87.79,87.86,23378.0
2016-05-09 12:40:00,87.87,88.01,87.86,87.88,8824.0,87.87,88.01,87.86,87.88,8824.0
2016-05-09 12:45:00,87.88,88.16,87.86,88.04,11201.0,87.88,88.16,87.86,88.04,11201.0
2016-05-09 12:50:00,88.04,88.4,87.97,88.26,17806.0,88.04,88.4,87.97,88.26,17806.0
2016-05-09 12:55:00,88.26,88.26,87.9,88.05,5196.0,88.26,88.26,87.9,88.05,5196.0
2016-05-09 13:00:00,88.01,88.23,87.96,88.23,6100.0,88.01,88.23,87.96,88.23,6100.0
2016-05-09 13:05:00,88.16,88.18,88.01,88.16,6147.0,88.16,88.18,88.01,88.16,6147.0
2016-05-09 13:10:00,88.21,88.34,88.18,88.26,13385.0,88.21,88.34,88.18,88.26,13385.0
2016-05-09 13:15:00,88.24,88.39,88.1,88.31,33830.0,88.24,88.39,88.1,88.31,33830.0
2016-05-09 13:20:00,88.3,88.48,88.3,88.45,6153.0,88.3,88.48,88.3,88.45,6153.0
2016-05-09 13:25:00,88.42,88.58,88.23,88.28,13900.0,88.42,88.58,88.23,88.28,13900.0
2016-05-09 13:30:00,88.35,88.45,88.29,88.3,8855.0,88.35,88.45,88.29,88.3,8855.0
2016-05-09 13:35:00,88.31,88.69,88.27,88.69,21811.0,88.31,88.69,88.27,88.69,21811.0
2016-05-09 13:40:00,88.65,88.93,88.63,88.89,10147.0,88.65,88.93,88.63,88.89,10147.0
2016-05-09 13:45:00,88.89,88.9,88.72,88.84,17200.0,88.89,88.9,88.72,88.84,17200.0
2016-05-09 13:50:00,88.82,88.82,88.55,88.55,5635.0,88.82,88.82,88.55,88.55,5635.0
2016-05-09 13:55:00,88.47,88.63,88.41,88.5,10090.0,88.47,88.63,88.41,88.5,10090.0
2016-05-09 14:00:00,88.5,88.62,88.37,88.43,11418.0,88.5,88.62,88.37,88.43,11418.0
2016-05-09 14:05:00,88.49,88.7,88.37,88.56,12199.0,88.49,88.7,88.37,88.56,12199.0
2016-05-09 14:10:00,88.59,88.64,88.41,88.41,9281.0,88.59,88.64,88.41,88.41,9281.0
2016-05-09 14:15:00,88.51,88.67,88.36,88.67,10051.0,88.51,88.67,88.36,88.67,10051.0
2016-05-09 14:20:00,88.6,88.65,88.37,88.52,6462.0,88.6,88.65,88.37,88.52,6462.0
2016-05-09 14:25:00,88.55,88.7,88.47,88.47,6705.0,88.55,88.7,88.47,88.47,6705.0
2016-05-09 14:30:00,88.43,88.56,88.37,88.49,5545.0,88.43,88.56,88.37,88.49,5545.0
2016-05-09 14:35:00,88.53,88.56,88.43,88.51,6254.0,88.53,88.56,88.43,88.51,6254.0
2016-05-09 14:40:00,88.52,88.62,88.52,88.53,6600.0,88.52,88.62,88.52,88.53,6600.0
2016-05-09 14:45:00,88.59,88.62,88.5,88.57,6723.0,88.59,88.62,88.5,88.57,6723.0
2016-05-09 14:50:00,88.61,88.94,88.61,88.78,13129.0,88.61,88.94,88.61,88.78,13129.0
2016-05-09 14:55:00,88.78,88.91,88.72,88.89,15839.0,88.78,88.91,88.72,88.89,15839.0
2016-05-09 15:00:00,88.84,88.9,88.56,88.66,19199.0,88.84,88.9,88.56,88.66,19199.0
2016-05-09 15:05:00,88.66,88.84,88.57,88.64,20191.0,88.66,88.84,88.57,88.64,20191.0
2016-05-09 15:10:00,88.57,88.62,88.49,88.5,10269.0,88.57,88.62,88.49,88.5,10269.0
2016-05-09 15:15:00,88.54,88.61,88.42,88.53,17822.0,88.54,88.61,88.42,88.53,17822.0
2016-05-09 15:20:00,88.53,88.7,88.52,88.57,18815.0,88.53,88.7,88.52,88.57,18815.0
2016-05-09 15:25:00,88.63,88.63,88.37,88.37,11134.0,88.63,88.63,88.37,88.37,11134.0
2016-05-09 15:30:00,88.36,88.47,88.17,88.33,23444.0,88.36,88.47,88.17,88.33,23444.0
2016-05-09 15:35:00,88.35,88.45,88.19,88.37,19067.0,88.35,88.45,88.19,88.37,19067.0
2016-05-09 15:40:00,88.36,88.53,88.32,88.39,18794.0,88.36,88.53,88.32,88.39,18794.0
2016-05-09 15:45:00,88.37,88.5,88.27,88.3,25070.0,88.37,88.5,88.27,88.3,25070.0
2016-05-09 15:50:00,88.24,88.28,88.06,88.1,81242.0,88.24,88.28,88.06,88.1,81242.0
2016-05-09 15:55:00,88.1,88.19,88.04,88.06,117930.0,88.1,88.19,88.04,88.06,117930.0
2016-05-10 09:30:00,88.58,88.6,87.52,88.1,30511.0,88.58,88.6,87.52,88.1,30511.0
2016-05-10 09:35:00,88.45,88.47,87.7,87.7,10776.0,88.45,88.47,87.7,87.7,10776.0
2016-05-10 09:40:00,87.69,87.69,87.01,87.29,16413.0,87.69,87.69,87.01,87.29,16413.0
2016-05-10 09:45:00,87.3,87.5,86.74,87.36,42479.0,87.3,87.5,86.74,87.36,42479.0
2016-05-10 09:50:00,87.36,87.62,87.0,87.01,24851.0,87.36,87.62,87.0,87.01,24851.0
2016-05-10 09:55:00,87.01,87.25,86.94,87.23,12558.0,87.01,87.25,86.94,87.23,12558.0
2016-05-10 10:00:00,87.21,87.21,86.54,86.59,47498.0,87.21,87.21,86.54,86.59,47498.0
2016-05-10 10:05:00,86.61,86.86,86.26,86.72,12450.0,86.61,86.86,86.26,86.72,12450.0
2016-05-10 10:10:00,86.72,87.25,86.68,87.23,14936.0,86.72,87.25,86.68,87.23,14936.0
2016-05-10 10:15:00,87.35,87.43,86.9,87.14,42637.0,87.35,87.43,86.9,87.14,42637.0
2016-05-10 10:20:00,87.13,87.23,86.8,87.14,20463.0,87.13,87.23,86.8,87.14,20463.0
2016-05-10 10:25:00,87.13,87.69,87.01,87.69,24692.0,87.13,87.69,87.01,87.69,24692.0
2016-05-10 10:30:00,87.62,87.69,87.34,87.48,6850.0,87.62,87.69,87.34,87.48,6850.0
2016-05-10 10:35:00,87.51,87.66,87.32,87.37,8800.0,87.51,87.66,87.32,87.37,8800.0
2016-05-10 10:40:00,87.41,87.79,87.38,87.78,6800.0,87.41,87.79,87.38,87.78,6800.0
2016-05-10 10:45:00,87.79,87.89,87.43,87.82,8896.0,87.79,87.89,87.43,87.82,8896.0
2016-05-10 10:50:00,87.76,87.79,87.32,87.42,34257.0,87.76,87.79,87.32,87.42,34257.0
2016-05-10 10:55:00,87.44,87.65,87.39,87.65,19381.0,87.44,87.65,87.39,87.65,19381.0
2016-05-10 11:00:00,87.62,87.73,87.34,87.55,20463.0,87.62,87.73,87.34,87.55,20463.0
2016-05-10 11:05:00,87.55,87.58,87.39,87.54,16864.0,87.55,87.58,87.39,87.54,16864.0
2016-05-10 11:10:00,87.57,87.64,87.31,87.6,17086.0,87.57,87.64,87.31,87.6,17086.0
2016-05-10 11:15:00,87.61,87.61,87.25,87.29,42948.0,87.61,87.61,87.25,87.29,42948.0
2016-05-10 11:20:00,87.27,87.36,87.18,87.21,13861.0,87.27,87.36,87.18,87.21,13861.0
2016-05-10 11:25:00,87.22,87.31,87.13,87.26,35756.0,87.22,87.31,87.13,87.26,35756.0
2016-05-10 11:30:00,87.26,87.54,87.26,87.42,16590.0,87.26,87.54,87.26,87.42,16590.0
2016-05-10 11:35:00,87.42,87.53,87.28,87.3,29042.0,87.42,87.53,87.28,87.3,29042.0
2016-05-10 11:40:00,87.33,87.38,87.06,87.09,15532.0,87.33,87.38,87.06,87.09,15532.0
2016-05-10 11:45:00,87.04,87.16,87.0,87.16,9505.0,87.04,87.16,87.0,87.16,9505.0
2016-05-10 11:50:00,87.16,87.3,87.13,87.22,10391.0,87.16,87.3,87.13,87.22,10391.0
2016-05-10 11:55:00,87.17,87.65,87.13,87.62,25325.0,87.17,87.65,87.13,87.62,25325.0
2016-05-10 12:00:00,87.61,87.72,87.5,87.65,11642.0,87.61,87.72,87.5,87.65,11642.0
2016-05-10 12:05:00,87.6,87.84,87.57,87.77,8488.0,87.6,87.84,87.57,87.77,8488.0
2016-05-10 12:10:00,87.82,88.1,87.81,87.91,9584.0,87.82,88.1,87.81,87.91,9584.0
2016-05-10 12:15:00,87.95,88.18,87.95,88.01,17398.0,87.95,88.18,87.95,88.01,17398.0
2016-05-10 12:20:00,88.04,88.12,87.99,88.05,9880.0,88.04,88.12,87.99,88.05,9880.0
2016-05-10 12:25:00,87.99,88.03,87.79,87.92,5065.0,87.99,88.03,87.79,87.92,5065.0
2016-05-10 12:30:00,87.95,88.04,87.94,88.01,7556.0,87.95,88.04,87.94,88.01,7556.0
2016-05-10 12:35:00,87.99,88.11,87.98,87.98,4188.0,87.99,88.11,87.98,87.98,4188.0
2016-05-10 12:40:00,87.97,87.97,87.71,87.84,6000.0,87.97,87.97,87.71,87.84,6000.0
2016-05-10 12:45:00,87.84,87.99,87.76,87.93,5500.0,87.84,87.99,87.76,87.93,5500.0
2016-05-10 12:50:00,87.95,88.15,87.92,88.13,6730.0,87.95,88.15,87.92,88.13,6730.0
2016-05-10 12:55:00,88.17,88.2,88.05,88.2,14177.0,88.17,88.2,88.05,88.2,14177.0
2016-05-10 13:00:00,88.2,88.25,87.94,87.94,4474.0,88.2,88.25,87.94,87.94,4474.0
2016-05-10 13:05:00,88.04,88.09,87.85,87.85,9154.0,88.04,88.09,87.85,87.85,9154.0
2016-05-10 13:10:00,87.89,87.98,87.84,87.96,9351.0,87.89,87.98,87.84,87.96,9351.0
2016-05-10 13:15:00,88.0,88.19,87.96,88.04,8281.0,88.0,88.19,87.96,88.04,8281.0
2016-05-10 13:20:00,88.0,88.03,87.85,87.88,9266.0,88.0,88.03,87.85,87.88,9266.0
2016-05-10 13:25:00,87.83,87.84,87.64,87.8,6705.0,87.83,87.84,87.64,87.8,6705.0
2016-05-10 13:30:00,87.78,88.02,87.77,87.86,32276.0,87.78,88.02,87.77,87.86,32276.0
2016-05-10 13:35:00,87.93,88.04,87.92,87.95,18984.0,87.93,88.04,87.92,87.95,18984.0
2016-05-10 13:40:00,87.98,88.17,87.95,88.09,16897.0,87.98,88.17,87.95,88.09,16897.0
2016-05-10 13:45:00,88.1,88.18,88.04,88.11,7830.0,88.1,88.18,88.04,88.11,7830.0
2016-05-10 13:50:00,88.09,88.11,87.96,88.06,63214.0,88.09,88.11,87.96,88.06,63214.0
2016-05-10 13:55:00,88.06,88.32,88.01,88.23,39044.0,88.06,88.32,88.01,88.23,39044.0
2016-05-10 14:00:00,88.24,88.3,87.94,87.94,16437.0,88.24,88.3,87.94,87.94,16437.0
2016-05-10 14:05:00,87.91,88.06,87.88,87.94,42372.0,87.91,88.06,87.88,87.94,42372.0
2016-05-10 14:10:00,88.0,88.07,87.92,88.05,5872.0,88.0,88.07,87.92,88.05,5872.0
2016-05-10 14:15:00,88.02,88.17,88.0,88.08,8204.0,88.02,88.17,88.0,88.08,8204.0
2016-05-10 14:20:00,88.09,88.14,88.04,88.13,7674.0,88.09,88.14,88.04,88.13,7674.0
2016-05-10 14:25:00,88.09,88.26,88.08,88.16,11605.0,88.09,88.26,88.08,88.16,11605.0
2016-05-10 14:30:00,88.17,88.31,88.09,88.22,12421.0,88.17,88.31,88.09,88.22,12421.0
2016-05-10 14:35:00,88.26,88.32,88.22,88.3,4711.0,88.26,88.32,88.22,88.3,4711.0
2016-05-10 14:40:00,88.28,88.5,88.24,88.41,11284.0,88.28,88.5,88.24,88.41,11284.0
2016-05-10 14:45:00,88.43,88.47,88.38,88.39,14525.0,88.43,88.47,88.38,88.39,14525.0
2016-05-10 14:50:00,88.37,88.53,88.37,88.52,12300.0,88.37,88.53,88.37,88.52,12300.0
2016-05-10 14:55:00,88.49,88.6,88.46,88.53,10754.0,88.49,88.6,88.46,88.53,10754.0
2016-05-10 15:00:00,88.5,88.88,88.48,88.81,34405.0,88.5,88.88,88.48,88.81,34405.0
2016-05-10 15:05:00,88.81,88.91,88.69,88.75,17596.0,88.81,88.91,88.69,88.75,17596.0
2016-05-10 15:10:00,88.78,88.81,88.52,88.59,22537.0,88.78,88.81,88.52,88.59,22537.0
2016-05-10 15:15:00,88.58,88.65,88.47,88.51,23422.0,88.58,88.65,88.47,88.51,23422.0
2016-05-10 15:20:00,88.51,88.69,88.51,88.67,93114.0,88.51,88.69,88.51,88.67,93114.0
2016-05-10 15:25:00,88.67,88.74,88.56,88.56,15063.0,88.67,88.74,88.56,88.56,15063.0
2016-05-10 15:30:00,88.55,88.63,88.49,88.55,23529.0,88.55,88.63,88.49,88.55,23529.0
2016-05-10 15:35:00,88.53,88.58,88.5,88.53,14742.0,88.53,88.58,88.5,88.53,14742.0
2016-05-10 15:40:00,88.55,88.81,88.54,88.75,18178.0,88.55,88.81,88.54,88.75,18178.0
2016-05-10 15:45:00,88.77,88.93,88.7,88.83,34954.0,88.77,88.93,88.7,88.83,34954.0
2016-05-10 15:50:00,88.84,88.96,88.83,88.95,63484.0,88.84,88.96,88.83,88.95,63484.0
2016-05-10 15:55:00,88.95,89.1,88.93,89.09,132548.0,88.95,89.1,88.93,89.09,132548.0
2016-05-11 09:30:00,88.96,88.96,87.43,88.34,7836.0,88.96,88.96,87.43,88.34,7836.0
2016-05-11 09:35:00,88.47,89.07,88.1,88.7,6227.0,88.47,89.07,88.1,88.7,6227.0
2016-05-11 09:40:00,88.73,89.0,88.28,88.34,9437.0,88.73,89.0,88.28,88.34,9437.0
2016-05-11 09:45:00,88.38,88.49,88.14,88.32,30980.0,88.38,88.49,88.14,88.32,30980.0
2016-05-11 09:50:00,88.32,88.66,88.27,88.66,15794.0,88.32,88.66,88.27,88.66,15794.0
2016-05-11 09:55:00,88.67,88.67,87.82,88.03,36608.0,88.67,88.67,87.82,88.03,36608.0
2016-05-11 10:00:00,87.96,88.38,87.96,87.99,5643.0,87.96,88.38,87.96,87.99,5643.0
2016-05-11 10:05:00,87.95,88.56,87.92,88.04,29611.0,87.95,88.56,87.92,88.04,29611.0
2016-05-11 10:10:00,88.03,88.2,87.85,88.19,8158.0,88.03,88.2,87.85,88.19,8158.0
2016-05-11 10:15:00,88.14,88.17,87.68,87.68,8367.0,88.14,88.17,87.68,87.68,8367.0
2016-05-11 10:20:00,87.68,87.68,87.28,87.32,7485.0,87.68,87.68,87.28,87.32,7485.0
2016-05-11 10:25:00,87.42,87.47,87.02,87.17,10644.0,87.42,87.47,87.02,87.17,10644.0
2016-05-11 10:30:00,87.4,88.17,87.4,88.08,14044.0,87.4,88.17,87.4,88.08,14044.0
2016-05-11 10:35:00,88.15,88.34,87.84,88.02,18215.0,88.15,88.34,87.84,88.02,18215.0
2016-05-11 10:40:00,88.02,88.3,87.96,88.13,15923.0,88.02,88.3,87.96,88.13,15923.0
2016-05-11 10:45:00,88.07,88.21,88.02,88.09,31750.0,88.07,88.21,88.02,88.09,31750.0
2016-05-11 10:50:00,88.15,88.15,87.89,88.04,23977.0,88.15,88.15,87.89,88.04,23977.0
2016-05-11 10:55:00,88.04,88.2,87.74,87.74,17822.0,88.04,88.2,87.74,87.74,17822.0
2016-05-11 11:00:00,87.74,87.76,87.3,87.31,19650.0,87.74,87.76,87.3,87.31,19650.0
2016-05-11 11:05:00,87.34,87.43,87.0,87.16,34551.0,87.34,87.43,87.0,87.16,34551.0
2016-05-11 11:10:00,87.21,87.44,87.21,87.34,12150.0,87.21,87.44,87.21,87.34,12150.0
2016-05-11 11:15:00,87.34,87.46,87.25,87.32,16434.0,87.34,87.46,87.25,87.32,16434.0
2016-05-11 11:20:00,87.32,87.42,87.14,87.31,9050.0,87.32,87.42,87.14,87.31,9050.0
2016-05-11 11:25:00,87.3,87.49,87.25,87.25,8200.0,87.3,87.49,87.25,87.25,8200.0
2016-05-11 11:30:00,87.25,87.37,87.1,87.36,4000.0,87.25,87.37,87.1,87.36,4000.0
2016-05-11 11:35:00,87.33,87.61,87.32,87.47,7349.0,87.33,87.61,87.32,87.47,7349.0
2016-05-11 11:40:00,87.38,87.78,87.38,87.54,8150.0,87.38,87.78,87.38,87.54,8150.0
2016-05-11 11:45:00,87.51,87.65,87.27,87.53,29560.0,87.51,87.65,87.27,87.53,29560.0
2016-05-11 11:50:00,87.44,87.45,87.04,87.14,28867.0,87.44,87.45,87.04,87.14,28867.0
2016-05-11 11:55:00,87.15,87.21,86.83,86.86,9236.0,87.15,87.21,86.83,86.86,9236.0
2016-05-11 12:00:00,86.86,87.15,86.86,87.05,13506.0,86.86,87.15,86.86,87.05,13506.0
2016-05-11 12:05:00,87.04,87.28,87.03,87.28,7866.0,87.04,87.28,87.03,87.28,7866.0
2016-05-11 12:10:00,87.21,87.25,86.98,87.01,8477.0,87.21,87.25,86.98,87.01,8477.0
2016-05-11 12:15:00,87.01,87.14,86.93,86.94,8336.0,87.01,87.14,86.93,86.94,8336.0
2016-05-11 12:20:00,86.96,86.96,86.65,86.67,9682.0,86.96,86.96,86.65,86.67,9682.0
2016-05-11 12:25:00,86.67,86.94,86.67,86.78,21181.0,86.67,86.94,86.67,86.78,21181.0
2016-05-11 12:30:00,86.83,86.92,86.76,86.92,4377.0,86.83,86.92,86.76,86.92,4377.0
2016-05-11 12:35:00,86.98,87.19,86.86,87.19,19314.0,86.98,87.19,86.86,87.19,19314.0
2016-05-11 12:40:00,87.18,87.45,87.13,87.45,4296.0,87.18,87.45,87.13,87.45,4296.0
2016-05-11 12:45:00,87.38,87.42,87.22,87.27,4633.0,87.38,87.42,87.22,87.27,4633.0
2016-05-11 12:50:00,87.3,87.33,87.06,87.19,6980.0,87.3,87.33,87.06,87.19,6980.0
2016-05-11 12:55:00,87.19,87.42,87.05,87.31,2707.0,87.19,87.42,87.05,87.31,2707.0
2016-05-11 13:00:00,87.4,87.4,87.08,87.23,3009.0,87.4,87.4,87.08,87.23,3009.0
2016-05-11 13:05:00,87.23,87.29,87.08,87.13,6454.0,87.23,87.29,87.08,87.13,6454.0
2016-05-11 13:10:00,87.19,87.19,86.95,86.99,4974.0,87.19,87.19,86.95,86.99,4974.0
2016-05-11 13:15:00,86.99,87.0,86.82,86.98,4702.0,86.99,87.0,86.82,86.98,4702.0
2016-05-11 13:20:00,86.95,87.01,86.75,86.75,5135.0,86.95,87.01,86.75,86.75,5135.0
2016-05-11 13:25:00,86.82,86.89,86.46,86.69,13451.0,86.82,86.89,86.46,86.69,13451.0
2016-05-11 13:30:00,86.63,86.87,86.63,86.85,4405.0,86.63,86.87,86.63,86.85,4405.0
2016-05-11 13:35:00,86.86,86.86,86.62,86.68,6317.0,86.86,86.86,86.62,86.68,6317.0
2016-05-11 13:40:00,86.7,86.7,86.32,86.4,5988.0,86.7,86.7,86.32,86.4,5988.0
2016-05-11 13:45:00,86.32,86.42,86.18,86.26,13634.0,86.32,86.42,86.18,86.26,13634.0
2016-05-11 13:50:00,86.21,86.24,86.06,86.06,4500.0,86.21,86.24,86.06,86.06,4500.0
2016-05-11 13:55:00,86.13,86.16,86.05,86.08,6579.0,86.13,86.16,86.05,86.08,6579.0
2016-05-11 14:00:00,86.08,86.1,85.79,85.84,11159.0,86.08,86.1,85.79,85.84,11159.0
2016-05-11 14:05:00,85.87,85.89,85.75,85.76,9082.0,85.87,85.89,85.75,85.76,9082.0
2016-05-11 14:10:00,85.73,85.85,85.71,85.73,12312.0,85.73,85.85,85.71,85.73,12312.0
2016-05-11 14:15:00,85.78,85.78,85.38,85.47,14885.0,85.78,85.78,85.38,85.47,14885.0
2016-05-11 14:20:00,85.42,85.52,85.35,85.39,24838.0,85.42,85.52,85.35,85.39,24838.0
2016-05-11 14:25:00,85.39,85.47,85.32,85.4,16723.0,85.39,85.47,85.32,85.4,16723.0
2016-05-11 14:30:00,85.37,85.6,85.3,85.49,19889.0,85.37,85.6,85.3,85.49,19889.0
2016-05-11 14:35:00,85.51,85.65,85.49,85.54,8011.0,85.51,85.65,85.49,85.54,8011.0
2016-05-11 14:40:00,85.56,85.6,85.39,85.44,7343.0,85.56,85.6,85.39,85.44,7343.0
2016-05-11 14:45:00,85.39,85.61,85.28,85.43,13384.0,85.39,85.61,85.28,85.43,13384.0
2016-05-11 14:50:00,85.38,85.53,85.27,85.27,9913.0,85.38,85.53,85.27,85.27,9913.0
2016-05-11 14:55:00,85.31,85.46,85.23,85.27,11270.0,85.31,85.46,85.23,85.27,11270.0
2016-05-11 15:00:00,85.3,85.31,85.1,85.1,13865.0,85.3,85.31,85.1,85.1,13865.0
2016-05-11 15:05:00,85.07,85.38,85.07,85.19,14303.0,85.07,85.38,85.07,85.19,14303.0
2016-05-11 15:10:00,85.14,85.23,85.03,85.08,7591.0,85.14,85.23,85.03,85.08,7591.0
2016-05-11 15:15:00,85.1,85.32,85.08,85.1,22583.0,85.1,85.32,85.08,85.1,22583.0
2016-05-11 15:20:00,85.03,85.07,84.82,84.89,9340.0,85.03,85.07,84.82,84.89,9340.0
2016-05-11 15:25:00,84.92,84.92,84.65,84.7,12122.0,84.92,84.92,84.65,84.7,12122.0
2016-05-11 15:30:00,84.72,84.83,84.63,84.72,8492.0,84.72,84.83,84.63,84.72,8492.0
2016-05-11 15:35:00,84.68,84.69,84.2,84.24,32379.0,84.68,84.69,84.2,84.24,32379.0
2016-05-11 15:40:00,84.23,84.29,83.86,83.89,52123.0,84.23,84.29,83.86,83.89,52123.0
2016-05-11 15:45:00,83.9,84.02,83.78,83.79,59383.0,83.9,84.02,83.78,83.79,59383.0
2016-05-11 15:50:00,83.79,83.81,83.57,83.57,111115.0,83.79,83.81,83.57,83.57,111115.0
2016-05-11 15:55:00,83.58,83.67,83.53,83.63,117610.0,83.58,83.67,83.53,83.63,117610.0
2016-05-12 09:30:00,84.24,84.83,83.3,83.3,19266.0,84.24,84.83,83.3,83.3,19266.0
2016-05-12 09:35:00,83.33,83.36,82.21,82.7,16899.0,83.33,83.36,82.21,82.7,16899.0
2016-05-12 09:40:00,82.83,82.83,82.19,82.6,21373.0,82.83,82.83,82.19,82.6,21373.0
2016-05-12 09:45:00,82.38,82.71,82.07,82.55,23314.0,82.38,82.71,82.07,82.55,23314.0
2016-05-12 09:50:00,82.54,82.72,82.04,82.08,13170.0,82.54,82.72,82.04,82.08,13170.0
2016-05-12 09:55:00,82.14,82.14,81.56,81.69,18605.0,82.14,82.14,81.56,81.69,18605.0
2016-05-12 10:00:00,81.64,82.21,81.48,82.05,49272.0,81.64,82.21,81.48,82.05,49272.0
2016-05-12 10:05:00,82.1,82.16,81.77,81.83,24480.0,82.1,82.16,81.77,81.83,24480.0
2016-05-12 10:10:00,81.84,82.19,81.81,82.05,10835.0,81.84,82.19,81.81,82.05,10835.0
2016-05-12 10:15:00,82.05,82.15,81.88,81.95,26197.0,82.05,82.15,81.88,81.95,26197.0
2016-05-12 10:20:00,81.92,82.0,81.83,81.98,21566.0,81.92,82.0,81.83,81.98,21566.0
2016-05-12 10:25:00,81.93,82.15,81.85,81.93,26633.0,81.93,82.15,81.85,81.93,26633.0
2016-05-12 10:30:00,81.87,81.89,81.5,81.68,29643.0,81.87,81.89,81.5,81.68,29643.0
2016-05-12 10:35:00,81.69,81.98,81.69,81.82,17431.0,81.69,81.98,81.69,81.82,17431.0
2016-05-12 10:40:00,81.81,81.87,81.58,81.6,64857.0,81.81,81.87,81.58,81.6,64857.0
2016-05-12 10:45:00,81.59,81.67,81.24,81.24,45101.0,81.59,81.67,81.24,81.24,45101.0
2016-05-12 10:50:00,81.21,81.3,81.1,81.2,18891.0,81.21,81.3,81.1,81.2,18891.0
2016-05-12 10:55:00,81.2,81.43,81.2,81.37,29335.0,81.2,81.43,81.2,81.37,29335.0
2016-05-12 11:00:00,81.36,81.4,81.02,81.07,31335.0,81.36,81.4,81.02,81.07,31335.0
2016-05-12 11:05:00,81.03,81.25,80.78,81.03,14203.0,81.03,81.25,80.78,81.03,14203.0
2016-05-12 11:10:00,81.01,81.1,80.83,80.97,30732.0,81.01,81.1,80.83,80.97,30732.0
2016-05-12 11:15:00,81.04,81.04,80.58,80.65,22403.0,81.04,81.04,80.58,80.65,22403.0
2016-05-12 11:20:00,80.68,81.01,80.62,80.98,17992.0,80.68,81.01,80.62,80.98,17992.0
2016-05-12 11:25:00,81.05,81.37,81.05,81.36,8074.0,81.05,81.37,81.05,81.36,8074.0
2016-05-12 11:30:00,81.31,81.48,81.3,81.43,4262.0,81.31,81.48,81.3,81.43,4262.0
2016-05-12 11:35:00,81.41,81.46,81.16,81.25,11028.0,81.41,81.46,81.16,81.25,11028.0
2016-05-12 11:40:00,81.28,81.34,81.0,81.12,10441.0,81.28,81.34,81.0,81.12,10441.0
2016-05-12 11:45:00,81.11,81.28,81.07,81.16,17871.0,81.11,81.28,81.07,81.16,17871.0
2016-05-12 11:50:00,81.13,81.4,81.13,81.26,11400.0,81.13,81.4,81.13,81.26,11400.0
2016-05-12 11:55:00,81.23,81.27,81.11,81.26,6561.0,81.23,81.27,81.11,81.26,6561.0
2016-05-12 12:00:00,81.23,81.26,81.09,81.26,6844.0,81.23,81.26,81.09,81.26,6844.0
2016-05-12 12:05:00,81.22,81.53,81.22,81.48,10447.0,81.22,81.53,81.22,81.48,10447.0
2016-05-12 12:10:00,81.45,81.53,81.32,81.42,16047.0,81.45,81.53,81.32,81.42,16047.0
2016-05-12 12:15:00,81.39,81.42,81.09,81.1,8253.0,81.39,81.42,81.09,81.1,8253.0
2016-05-12 12:20:00,81.15,81.23,81.01,81.01,2900.0,81.15,81.23,81.01,81.01,2900.0
2016-05-12 12:25:00,81.09,81.1,81.01,81.06,2260.0,81.09,81.1,81.01,81.06,2260.0
2016-05-12 12:30:00,81.03,81.06,80.76,80.83,9392.0,81.03,81.06,80.76,80.83,9392.0
2016-05-12 12:35:00,80.78,80.91,80.75,80.86,10189.0,80.78,80.91,80.75,80.86,10189.0
2016-05-12 12:40:00,80.9,81.02,80.86,80.95,4931.0,80.9,81.02,80.86,80.95,4931.0
2016-05-12 12:45:00,80.93,81.12,80.91,81.04,3327.0,80.93,81.12,80.91,81.04,3327.0
2016-05-12 12:50:00,81.05,81.11,80.82,80.9,8347.0,81.05,81.11,80.82,80.9,8347.0
2016-05-12 12:55:00,80.94,81.14,80.94,81.02,3263.0,80.94,81.14,80.94,81.02,3263.0
2016-05-12 13:00:00,80.98,81.09,80.86,80.93,4190.0,80.98,81.09,80.86,80.93,4190.0
2016-05-12 13:05:00,80.94,81.17,80.84,81.17,9516.0,80.94,81.17,80.84,81.17,9516.0
2016-05-12 13:10:00,81.12,81.12,80.83,80.95,9777.0,81.12,81.12,80.83,80.95,9777.0
2016-05-12 13:15:00,80.89,81.03,80.89,81.02,3210.0,80.89,81.03,80.89,81.02,3210.0
2016-05-12 13:20:00,80.97,81.05,80.83,81.04,12166.0,80.97,81.05,80.83,81.04,12166.0
2016-05-12 13:25:00,81.04,81.14,81.04,81.1,4285.0,81.04,81.14,81.04,81.1,4285.0
2016-05-12 13:30:00,81.1,81.1,80.96,81.04,57599.0,81.1,81.1,80.96,81.04,57599.0
2016-05-12 13:35:00,80.95,81.16,80.93,81.16,148424.0,80.95,81.16,80.93,81.16,148424.0
2016-05-12 13:40:00,81.16,81.29,80.98,81.06,65527.0,81.16,81.29,80.98,81.06,65527.0
2016-05-12 13:45:00,81.08,81.45,81.02,81.43,14294.0,81.08,81.45,81.02,81.43,14294.0
2016-05-12 13:50:00,81.45,81.54,81.25,81.34,8577.0,81.45,81.54,81.25,81.34,8577.0
2016-05-12 13:55:00,81.36,81.81,81.36,81.8,9704.0,81.36,81.81,81.36,81.8,9704.0
2016-05-12 14:00:00,81.8,82.17,81.73,82.12,23576.0,81.8,82.17,81.73,82.12,23576.0
2016-05-12 14:05:00,82.14,82.21,82.08,82.1,8300.0,82.14,82.21,82.08,82.1,8300.0
2016-05-12 14:10:00,82.08,82.8,82.08,82.8,13209.0,82.08,82.8,82.08,82.8,13209.0
2016-05-12 14:15:00,82.79,82.82,82.56,82.64,25744.0,82.79,82.82,82.56,82.64,25744.0
2016-05-12 14:20:00,82.65,82.66,82.25,82.31,39364.0,82.65,82.66,82.25,82.31,39364.0
2016-05-12 14:25:00,82.31,82.48,82.22,82.48,6303.0,82.31,82.48,82.22,82.48,6303.0
2016-05-12 14:30:00,82.42,82.43,82.03,82.09,9816.0,82.42,82.43,82.03,82.09,9816.0
2016-05-12 14:35:00,82.07,82.28,82.07,82.28,6875.0,82.07,82.28,82.07,82.28,6875.0
2016-05-12 14:40:00,82.23,82.25,81.88,81.96,13117.0,82.23,82.25,81.88,81.96,13117.0
2016-05-12 14:45:00,81.94,82.61,81.89,82.6,10093.0,81.94,82.61,81.89,82.6,10093.0
2016-05-12 14:50:00,82.58,82.83,82.57,82.69,13338.0,82.58,82.83,82.57,82.69,13338.0
2016-05-12 14:55:00,82.67,82.7,82.53,82.63,8832.0,82.67,82.7,82.53,82.63,8832.0
2016-05-12 15:00:00,82.72,82.72,82.46,82.46,11465.0,82.72,82.72,82.46,82.46,11465.0
2016-05-12 15:05:00,82.45,82.53,82.27,82.3,25456.0,82.45,82.53,82.27,82.3,25456.0
2016-05-12 15:10:00,82.27,82.46,82.25,82.33,10062.0,82.27,82.46,82.25,82.33,10062.0
2016-05-12 15:15:00,82.3,82.38,82.14,82.28,8058.0,82.3,82.38,82.14,82.28,8058.0
2016-05-12 15:20:00,82.24,82.41,82.21,82.24,9253.0,82.24,82.41,82.21,82.24,9253.0
2016-05-12 15:25:00,82.24,82.28,82.11,82.25,22992.0,82.24,82.28,82.11,82.25,22992.0
2016-05-12 15:30:00,82.25,82.42,82.23,82.33,16467.0,82.25,82.42,82.23,82.33,16467.0
2016-05-12 15:35:00,82.34,82.51,82.34,82.42,19818.0,82.34,82.51,82.34,82.42,19818.0
2016-05-12 15:40:00,82.44,82.61,82.44,82.52,28734.0,82.44,82.61,82.44,82.52,28734.0
2016-05-12 15:45:00,82.52,82.54,82.12,82.3,43525.0,82.52,82.54,82.12,82.3,43525.0
2016-05-12 15:50:00,82.3,82.3,82.03,82.08,64450.0,82.3,82.3,82.03,82.08,64450.0
2016-05-12 15:55:00,82.08,82.1,81.9,82.1,133933.0,82.08,82.1,81.9,82.1,133933.0
2016-05-13 09:30:00,81.79,83.03,81.5,81.99,17783.0,81.79,83.03,81.5,81.99,17783.0
2016-05-13 09:35:00,81.69,82.47,81.69,81.91,12885.0,81.69,82.47,81.69,81.91,12885.0
2016-05-13 09:40:00,82.17,82.76,82.0,82.59,7850.0,82.17,82.76,82.0,82.59,7850.0
2016-05-13 09:45:00,82.42,83.0,82.41,82.63,7865.0,82.42,83.0,82.41,82.63,7865.0
2016-05-13 09:50:00,82.52,82.59,81.19,81.19,27203.0,82.52,82.59,81.19,81.19,27203.0
2016-05-13 09:55:00,81.2,81.68,81.14,81.44,12284.0,81.2,81.68,81.14,81.44,12284.0
2016-05-13 10:00:00,81.43,81.8,81.25,81.73,22942.0,81.43,81.8,81.25,81.73,22942.0
2016-05-13 10:05:00,81.79,81.85,81.12,81.31,5495.0,81.79,81.85,81.12,81.31,5495.0
2016-05-13 10:10:00,81.22,81.39,81.06,81.19,6704.0,81.22,81.39,81.06,81.19,6704.0
2016-05-13 10:15:00,81.19,81.73,81.12,81.73,9300.0,81.19,81.73,81.12,81.73,9300.0
2016-05-13 10:20:00,81.64,81.82,81.44,81.54,11185.0,81.64,81.82,81.44,81.54,11185.0
2016-05-13 10:25:00,81.56,81.59,81.41,81.41,7384.0,81.56,81.59,81.41,81.41,7384.0
2016-05-13 10:30:00,81.42,81.43,81.17,81.33,7600.0,81.42,81.43,81.17,81.33,7600.0
2016-05-13 10:35:00,81.35,81.46,81.15,81.2,7935.0,81.35,81.46,81.15,81.2,7935.0
2016-05-13 10:40:00,81.21,81.48,81.19,81.33,4329.0,81.21,81.48,81.19,81.33,4329.0
2016-05-13 10:45:00,81.28,81.69,81.25,81.57,5532.0,81.28,81.69,81.25,81.57,5532.0
2016-05-13 10:50:00,81.64,81.87,81.46,81.46,3147.0,81.64,81.87,81.46,81.46,3147.0
2016-05-13 10:55:00,81.45,81.67,81.38,81.59,5528.0,81.45,81.67,81.38,81.59,5528.0
2016-05-13 11:00:00,81.77,81.93,81.51,81.84,6717.0,81.77,81.93,81.51,81.84,6717.0
2016-05-13 11:05:00,81.85,82.11,81.84,81.95,9017.0,81.85,82.11,81.84,81.95,9017.0
2016-05-13 11:10:00,81.9,82.3,81.78,81.78,8300.0,81.9,82.3,81.78,81.78,8300.0
2016-05-13 11:15:00,81.8,82.0,81.72,81.84,5577.0,81.8,82.0,81.72,81.84,5577.0
2016-05-13 11:20:00,81.97,82.04,81.86,82.04,4962.0,81.97,82.04,81.86,82.04,4962.0
2016-05-13 11:25:00,82.18,82.44,82.12,82.31,9719.0,82.18,82.44,82.12,82.31,9719.0
2016-05-13 11:30:00,82.22,82.33,82.2,82.23,3830.0,82.22,82.33,82.2,82.23,3830.0
2016-05-13 11:35:00,82.23,82.26,82.03,82.04,3870.0,82.23,82.26,82.03,82.04,3870.0
2016-05-13 11:40:00,82.05,82.05,81.79,81.79,3600.0,82.05,82.05,81.79,81.79,3600.0
2016-05-13 11:45:00,81.81,82.02,81.81,81.96,6570.0,81.81,82.02,81.81,81.96,6570.0
2016-05-13 11:50:00,81.89,82.12,81.81,82.1,3219.0,81.89,82.12,81.81,82.1,3219.0
2016-05-13 11:55:00,82.2,82.25,81.8,81.82,8982.0,82.2,82.25,81.8,81.82,8982.0
2016-05-13 12:00:00,81.93,82.01,81.92,81.95,2320.0,81.93,82.01,81.92,81.95,2320.0
2016-05-13 12:05:00,81.9,82.2,81.9,82.06,8891.0,81.9,82.2,81.9,82.06,8891.0
2016-05-13 12:10:00,82.03,82.03,81.71,81.8,8800.0,82.03,82.03,81.71,81.8,8800.0
2016-05-13 12:15:00,81.93,81.93,81.77,81.81,3675.0,81.93,81.93,81.77,81.81,3675.0
2016-05-13 12:20:00,81.79,81.79,81.55,81.7,5440.0,81.79,81.79,81.55,81.7,5440.0
2016-05-13 12:25:00,81.8,81.98,81.71,81.71,5511.0,81.8,81.98,81.71,81.71,5511.0
2016-05-13 12:30:00,81.8,82.0,81.78,81.79,5976.0,81.8,82.0,81.78,81.79,5976.0
2016-05-13 12:35:00,81.9,81.91,81.68,81.81,3135.0,81.9,81.91,81.68,81.81,3135.0
2016-05-13 12:40:00,81.82,81.82,81.37,81.45,12816.0,81.82,81.82,81.37,81.45,12816.0
2016-05-13 12:45:00,81.39,81.76,81.3,81.55,5461.0,81.39,81.76,81.3,81.55,5461.0
2016-05-13 12:50:00,81.68,81.68,81.34,81.34,3357.0,81.68,81.68,81.34,81.34,3357.0
2016-05-13 12:55:00,81.31,81.39,81.07,81.07,4700.0,81.31,81.39,81.07,81.07,4700.0
2016-05-13 13:00:00,81.08,81.56,81.06,81.48,5158.0,81.08,81.56,81.06,81.48,5158.0
2016-05-13 13:05:00,81.48,81.88,81.48,81.88,4414.0,81.48,81.88,81.48,81.88,4414.0
2016-05-13 13:10:00,81.89,81.93,81.55,81.67,3700.0,81.89,81.93,81.55,81.67,3700.0
2016-05-13 13:15:00,81.67,81.89,81.62,81.89,3516.0,81.67,81.89,81.62,81.89,3516.0
2016-05-13 13:20:00,81.8,81.97,81.57,81.57,4574.0,81.8,81.97,81.57,81.57,4574.0
2016-05-13 13:25:00,81.71,81.91,81.64,81.65,7431.0,81.71,81.91,81.64,81.65,7431.0
2016-05-13 13:30:00,81.67,81.79,81.59,81.75,12720.0,81.67,81.79,81.59,81.75,12720.0
2016-05-13 13:35:00,81.77,81.77,81.59,81.64,13396.0,81.77,81.77,81.59,81.64,13396.0
2016-05-13 13:40:00,81.66,81.66,81.46,81.47,7066.0,81.66,81.66,81.46,81.47,7066.0
2016-05-13 13:45:00,81.43,81.55,81.4,81.5,7223.0,81.43,81.55,81.4,81.5,7223.0
2016-05-13 13:50:00,81.5,81.54,81.2,81.25,5435.0,81.5,81.54,81.2,81.25,5435.0
2016-05-13 13:55:00,81.31,81.53,81.31,81.48,6262.0,81.31,81.53,81.31,81.48,6262.0
2016-05-13 14:00:00,81.44,81.7,81.42,81.67,6061.0,81.44,81.7,81.42,81.67,6061.0
2016-05-13 14:05:00,81.67,81.7,81.49,81.61,14450.0,81.67,81.7,81.49,81.61,14450.0
2016-05-13 14:10:00,81.52,81.57,81.41,81.41,1900.0,81.52,81.57,81.41,81.41,1900.0
2016-05-13 14:15:00,81.46,81.61,81.4,81.42,44206.0,81.46,81.61,81.4,81.42,44206.0
2016-05-13 14:20:00,81.41,81.45,81.29,81.39,7170.0,81.41,81.45,81.29,81.39,7170.0
2016-05-13 14:25:00,81.41,81.61,81.3,81.53,3832.0,81.41,81.61,81.3,81.53,3832.0
2016-05-13 14:30:00,81.59,81.71,81.46,81.49,23131.0,81.59,81.71,81.46,81.49,23131.0
2016-05-13 14:35:00,81.57,81.73,81.47,81.48,8365.0,81.57,81.73,81.47,81.48,8365.0
2016-05-13 14:40:00,81.49,81.68,81.44,81.67,10303.0,81.49,81.68,81.44,81.67,10303.0
2016-05-13 14:45:00,81.68,81.72,81.48,81.48,6899.0,81.68,81.72,81.48,81.48,6899.0
2016-05-13 14:50:00,81.55,81.55,81.39,81.45,6335.0,81.55,81.55,81.39,81.45,6335.0
2016-05-13 14:55:00,81.47,81.64,81.42,81.52,8376.0,81.47,81.64,81.42,81.52,8376.0
2016-05-13 15:00:00,81.59,81.6,81.52,81.53,2614.0,81.59,81.6,81.52,81.53,2614.0
2016-05-13 15:05:00,81.6,81.67,81.43,81.51,10816.0,81.6,81.67,81.43,81.51,10816.0
2016-05-13 15:10:00,81.54,81.6,81.42,81.59,9100.0,81.54,81.6,81.42,81.59,9100.0
2016-05-13 15:15:00,81.59,81.75,81.55,81.59,19419.0,81.59,81.75,81.55,81.59,19419.0
2016-05-13 15:20:00,81.67,81.71,81.6,81.69,12952.0,81.67,81.71,81.6,81.69,12952.0
2016-05-13 15:25:00,81.63,81.7,81.51,81.53,12045.0,81.63,81.7,81.51,81.53,12045.0
2016-05-13 15:30:00,81.58,81.63,81.44,81.44,17300.0,81.58,81.63,81.44,81.44,17300.0
2016-05-13 15:35:00,81.52,81.58,81.43,81.47,15342.0,81.52,81.58,81.43,81.47,15342.0
2016-05-13 15:40:00,81.52,81.64,81.43,81.51,12827.0,81.52,81.64,81.43,81.51,12827.0
2016-05-13 15:45:00,81.5,81.53,81.33,81.48,20395.0,81.5,81.53,81.33,81.48,20395.0
2016-05-13 15:50:00,81.46,81.46,81.3,81.34,46377.0,81.46,81.46,81.3,81.34,46377.0
2016-05-13 15:55:00,81.3,81.43,81.26,81.38,72324.0,81.3,81.43,81.26,81.38,72324.0
2016-05-16 09:30:00,81.64,82.2,81.38,82.2,21508.0,81.64,82.2,81.38,82.2,21508.0
2016-05-16 09:35:00,82.28,82.74,81.84,82.21,8990.0,82.28,82.74,81.84,82.21,8990.0
2016-05-16 09:40:00,82.38,82.65,82.03,82.5,43075.0,82.38,82.65,82.03,82.5,43075.0
2016-05-16 09:45:00,82.39,83.22,82.32,82.96,67961.0,82.39,83.22,82.32,82.96,67961.0
2016-05-16 09:50:00,82.93,83.11,81.96,82.42,17347.0,82.93,83.11,81.96,82.42,17347.0
2016-05-16 09:55:00,82.35,82.67,82.18,82.67,15155.0,82.35,82.67,82.18,82.67,15155.0
2016-05-16 10:00:00,82.56,82.7,82.34,82.57,19432.0,82.56,82.7,82.34,82.57,19432.0
2016-05-16 10:05:00,82.57,82.69,82.2,82.2,25579.0,82.57,82.69,82.2,82.2,25579.0
2016-05-16 10:10:00,82.2,82.52,82.13,82.13,11829.0,82.2,82.52,82.13,82.13,11829.0
2016-05-16 10:15:00,82.16,82.16,81.69,81.69,10990.0,82.16,82.16,81.69,81.69,10990.0
2016-05-16 10:20:00,81.75,82.09,81.74,81.91,12147.0,81.75,82.09,81.74,81.91,12147.0
2016-05-16 10:25:00,81.91,82.13,81.66,81.77,26109.0,81.91,82.13,81.66,81.77,26109.0
2016-05-16 10:30:00,81.73,81.93,81.62,81.93,10273.0,81.73,81.93,81.62,81.93,10273.0
2016-05-16 10:35:00,81.89,82.17,81.82,81.91,13707.0,81.89,82.17,81.82,81.91,13707.0
2016-05-16 10:40:00,81.91,82.03,81.82,81.99,14231.0,81.91,82.03,81.82,81.99,14231.0
2016-05-16 10:45:00,81.94,82.25,81.88,82.24,5242.0,81.94,82.25,81.88,82.24,5242.0
2016-05-16 10:50:00,82.21,82.3,82.06,82.28,7136.0,82.21,82.3,82.06,82.28,7136.0
2016-05-16 10:55:00,82.21,82.41,82.21,82.39,28895.0,82.21,82.41,82.21,82.39,28895.0
2016-05-16 11:00:00,82.38,82.64,82.36,82.42,8765.0,82.38,82.64,82.36,82.42,8765.0
2016-05-16 11:05:00,82.41,82.46,82.13,82.21,7156.0,82.41,82.46,82.13,82.21,7156.0
2016-05-16 11:10:00,82.13,82.46,82.13,82.32,10030.0,82.13,82.46,82.13,82.32,10030.0
2016-05-16 11:15:00,82.32,82.32,82.21,82.29,4830.0,82.32,82.32,82.21,82.29,4830.0
2016-05-16 11:20:00,82.23,82.28,82.0,82.07,9838.0,82.23,82.28,82.0,82.07,9838.0
2016-05-16 11:25:00,82.05,82.19,81.88,81.88,28495.0,82.05,82.19,81.88,81.88,28495.0
2016-05-16 11:30:00,81.95,82.28,81.87,81.9,17988.0,81.95,82.28,81.87,81.9,17988.0
2016-05-16 11:35:00,81.94,82.1,81.89,82.09,15785.0,81.94,82.1,81.89,82.09,15785.0
2016-05-16 11:40:00,82.09,82.57,82.09,82.4,18443.0,82.09,82.57,82.09,82.4,18443.0
2016-05-16 11:45:00,82.43,82.58,82.41,82.56,15316.0,82.43,82.58,82.41,82.56,15316.0
2016-05-16 11:50:00,82.56,82.61,82.43,82.48,15732.0,82.56,82.61,82.43,82.48,15732.0
2016-05-16 11:55:00,82.5,82.58,82.4,82.5,12125.0,82.5,82.58,82.4,82.5,12125.0
2016-05-16 12:00:00,82.48,82.53,82.38,82.46,7835.0,82.48,82.53,82.38,82.46,7835.0
2016-05-16 12:05:00,82.48,82.55,82.45,82.45,11302.0,82.48,82.55,82.45,82.45,11302.0
2016-05-16 12:10:00,82.52,82.52,82.39,82.43,9350.0,82.52,82.52,82.39,82.43,9350.0
2016-05-16 12:15:00,82.43,82.59,82.32,82.36,11394.0,82.43,82.59,82.32,82.36,11394.0
2016-05-16 12:20:00,82.41,82.51,82.21,82.35,7800.0,82.41,82.51,82.21,82.35,7800.0
2016-05-16 12:25:00,82.32,82.41,82.21,82.21,4959.0,82.32,82.41,82.21,82.21,4959.0
2016-05-16 12:30:00,82.27,82.35,82.21,82.29,4524.0,82.27,82.35,82.21,82.29,4524.0
2016-05-16 12:35:00,82.32,82.37,82.23,82.33,3064.0,82.32,82.37,82.23,82.33,3064.0
2016-05-16 12:40:00,82.33,82.35,82.19,82.31,5596.0,82.33,82.35,82.19,82.31,5596.0
2016-05-16 12:45:00,82.27,82.42,82.24,82.37,6556.0,82.27,82.42,82.24,82.37,6556.0
2016-05-16 12:50:00,82.42,82.52,82.38,82.44,7733.0,82.42,82.52,82.38,82.44,7733.0
2016-05-16 12:55:00,82.47,82.57,82.46,82.5,4152.0,82.47,82.57,82.46,82.5,4152.0
2016-05-16 13:00:00,82.48,82.63,82.46,82.48,6985.0,82.48,82.63,82.46,82.48,6985.0
2016-05-16 13:05:00,82.47,82.55,82.36,82.55,30692.0,82.47,82.55,82.36,82.55,30692.0
2016-05-16 13:10:00,82.5,82.63,82.49,82.55,4593.0,82.5,82.63,82.49,82.55,4593.0
2016-05-16 13:15:00,82.56,82.61,82.54,82.61,3100.0,82.56,82.61,82.54,82.61,3100.0
2016-05-16 13:20:00,82.58,82.59,82.42,82.45,8531.0,82.58,82.59,82.42,82.45,8531.0
2016-05-16 13:25:00,82.47,82.55,82.34,82.4,12641.0,82.47,82.55,82.34,82.4,12641.0
2016-05-16 13:30:00,82.41,82.47,82.21,82.32,19089.0,82.41,82.47,82.21,82.32,19089.0
2016-05-16 13:35:00,82.37,82.43,82.28,82.28,6200.0,82.37,82.43,82.28,82.28,6200.0
2016-05-16 13:40:00,82.23,82.31,82.14,82.25,8587.0,82.23,82.31,82.14,82.25,8587.0
2016-05-16 13:45:00,82.23,82.39,82.23,82.39,6135.0,82.23,82.39,82.23,82.39,6135.0
2016-05-16 13:50:00,82.43,82.43,82.09,82.1,14138.0,82.43,82.43,82.09,82.1,14138.0
2016-05-16 13:55:00,82.12,82.16,82.08,82.11,10173.0,82.12,82.16,82.08,82.11,10173.0
2016-05-16 14:00:00,82.12,82.24,82.1,82.14,24005.0,82.12,82.24,82.1,82.14,24005.0
2016-05-16 14:05:00,82.16,82.29,82.14,82.14,14949.0,82.16,82.29,82.14,82.14,14949.0
2016-05-16 14:10:00,82.15,82.27,82.14,82.25,30975.0,82.15,82.27,82.14,82.25,30975.0
2016-05-16 14:15:00,82.27,82.47,82.26,82.44,7974.0,82.27,82.47,82.26,82.44,7974.0
2016-05-16 14:20:00,82.41,82.54,82.38,82.47,7810.0,82.41,82.54,82.38,82.47,7810.0
2016-05-16 14:25:00,82.52,82.74,82.51,82.68,7241.0,82.52,82.74,82.51,82.68,7241.0
2016-05-16 14:30:00,82.65,82.73,82.49,82.65,11976.0,82.65,82.73,82.49,82.65,11976.0
2016-05-16 14:35:00,82.61,82.68,82.42,82.53,9107.0,82.61,82.68,82.42,82.53,9107.0
2016-05-16 14:40:00,82.53,82.68,82.37,82.45,19475.0,82.53,82.68,82.37,82.45,19475.0
2016-05-16 14:45:00,82.39,82.57,82.32,82.32,13538.0,82.39,82.57,82.32,82.32,13538.0
2016-05-16 14:50:00,82.31,82.42,82.31,82.37,22597.0,82.31,82.42,82.31,82.37,22597.0
2016-05-16 14:55:00,82.32,82.5,82.31,82.41,24454.0,82.32,82.5,82.31,82.41,24454.0
2016-05-16 15:00:00,82.45,82.45,82.33,82.37,18624.0,82.45,82.45,82.33,82.37,18624.0
2016-05-16 15:05:00,82.37,82.43,82.3,82.33,16954.0,82.37,82.43,82.3,82.33,16954.0
2016-05-16 15:10:00,82.32,82.34,82.19,82.21,22386.0,82.32,82.34,82.19,82.21,22386.0
2016-05-16 15:15:00,82.24,82.26,82.16,82.16,29993.0,82.24,82.26,82.16,82.16,29993.0
2016-05-16 15:20:00,82.16,82.16,81.98,81.98,82099.0,82.16,82.16,81.98,81.98,82099.0
2016-05-16 15:25:00,81.98,82.05,81.98,82.01,33449.0,81.98,82.05,81.98,82.01,33449.0
2016-05-16 15:30:00,81.99,82.04,81.93,81.95,37214.0,81.99,82.04,81.93,81.95,37214.0
2016-05-16 15:35:00,81.98,82.11,81.93,82.09,46578.0,81.98,82.11,81.93,82.09,46578.0
2016-05-16 15:40:00,82.08,82.38,81.99,82.33,37213.0,82.08,82.38,81.99,82.33,37213.0
2016-05-16 15:45:00,82.33,82.4,82.2,82.39,43355.0,82.33,82.4,82.2,82.39,43355.0
2016-05-16 15:50:00,82.4,82.48,82.26,82.31,67572.0,82.4,82.48,82.26,82.31,67572.0
2016-05-16 15:55:00,82.3,82.32,82.08,82.12,155722.0,82.3,82.32,82.08,82.12,155722.0
2016-05-17 09:30:00,81.46,82.13,81.39,81.97,35605.0,81.46,82.13,81.39,81.97,35605.0
2016-05-17 09:35:00,81.99,82.01,80.94,81.17,64258.0,81.99,82.01,80.94,81.17,64258.0
2016-05-17 09:40:00,81.01,81.73,80.76,81.17,19004.0,81.01,81.73,80.76,81.17,19004.0
2016-05-17 09:45:00,81.04,81.68,80.88,81.68,18387.0,81.04,81.68,80.88,81.68,18387.0
2016-05-17 09:50:00,81.65,81.72,81.23,81.25,35063.0,81.65,81.72,81.23,81.25,35063.0
2016-05-17 09:55:00,81.3,81.39,80.75,81.1,61543.0,81.3,81.39,80.75,81.1,61543.0
2016-05-17 10:00:00,81.06,81.06,80.42,80.45,42360.0,81.06,81.06,80.42,80.45,42360.0
2016-05-17 10:05:00,80.51,81.07,80.41,80.86,39669.0,80.51,81.07,80.41,80.86,39669.0
2016-05-17 10:10:00,80.84,81.01,80.6,80.99,25915.0,80.84,81.01,80.6,80.99,25915.0
2016-05-17 10:15:00,81.0,81.04,80.76,80.93,76669.0,81.0,81.04,80.76,80.93,76669.0
2016-05-17 10:20:00,80.94,81.18,80.71,80.91,28323.0,80.94,81.18,80.71,80.91,28323.0
2016-05-17 10:25:00,80.97,81.28,80.81,81.15,47523.0,80.97,81.28,80.81,81.15,47523.0
2016-05-17 10:30:00,81.1,81.42,81.0,81.42,30787.0,81.1,81.42,81.0,81.42,30787.0
2016-05-17 10:35:00,81.38,81.8,81.38,81.8,22381.0,81.38,81.8,81.38,81.8,22381.0
2016-05-17 10:40:00,81.8,81.8,81.48,81.7,15158.0,81.8,81.8,81.48,81.7,15158.0
2016-05-17 10:45:00,81.72,81.99,81.72,81.79,13852.0,81.72,81.99,81.72,81.79,13852.0
2016-05-17 10:50:00,81.77,81.78,81.61,81.76,16697.0,81.77,81.78,81.61,81.76,16697.0
2016-05-17 10:55:00,81.85,81.98,81.76,81.95,7607.0,81.85,81.98,81.76,81.95,7607.0
2016-05-17 11:00:00,81.87,82.05,81.84,81.85,18902.0,81.87,82.05,81.84,81.85,18902.0
2016-05-17 11:05:00,81.82,81.9,81.69,81.83,10669.0,81.82,81.9,81.69,81.83,10669.0
2016-05-17 11:10:00,81.88,81.95,81.7,81.79,9531.0,81.88,81.95,81.7,81.79,9531.0
2016-05-17 11:15:00,81.8,82.28,81.8,82.18,15176.0,81.8,82.28,81.8,82.18,15176.0
2016-05-17 11:20:00,82.19,82.29,81.88,81.98,40880.0,82.19,82.29,81.88,81.98,40880.0
2016-05-17 11:25:00,81.99,82.01,81.88,81.95,25606.0,81.99,82.01,81.88,81.95,25606.0
2016-05-17 11:30:00,81.98,82.38,81.93,82.23,22992.0,81.98,82.38,81.93,82.23,22992.0
2016-05-17 11:35:00,82.25,82.42,82.16,82.33,17005.0,82.25,82.42,82.16,82.33,17005.0
2016-05-17 11:40:00,82.33,82.49,82.22,82.28,9100.0,82.33,82.49,82.22,82.28,9100.0
2016-05-17 11:45:00,82.28,82.29,82.06,82.06,23278.0,82.28,82.29,82.06,82.06,23278.0
2016-05-17 11:50:00,82.12,82.25,81.86,81.86,12819.0,82.12,82.25,81.86,81.86,12819.0
2016-05-17 11:55:00,81.91,82.05,81.74,81.82,10750.0,81.91,82.05,81.74,81.82,10750.0
2016-05-17 12:00:00,81.83,81.92,81.73,81.82,9651.0,81.83,81.92,81.73,81.82,9651.0
2016-05-17 12:05:00,81.82,81.86,81.62,81.68,7611.0,81.82,81.86,81.62,81.68,7611.0
2016-05-17 12:10:00,81.76,81.78,81.62,81.63,6156.0,81.76,81.78,81.62,81.63,6156.0
2016-05-17 12:15:00,81.67,81.67,81.42,81.5,11213.0,81.67,81.67,81.42,81.5,11213.0
2016-05-17 12:20:00,81.5,81.54,81.35,81.42,4610.0,81.5,81.54,81.35,81.42,4610.0
2016-05-17 12:25:00,81.36,81.45,81.32,81.45,5232.0,81.36,81.45,81.32,81.45,5232.0
2016-05-17 12:30:00,81.53,81.53,81.33,81.44,4859.0,81.53,81.53,81.33,81.44,4859.0
2016-05-17 12:35:00,81.46,81.67,81.41,81.66,5728.0,81.46,81.67,81.41,81.66,5728.0
2016-05-17 12:40:00,81.69,81.72,81.27,81.27,14285.0,81.69,81.72,81.27,81.27,14285.0
2016-05-17 12:45:00,81.29,81.3,81.2,81.24,8908.0,81.29,81.3,81.2,81.24,8908.0
2016-05-17 12:50:00,81.2,81.28,81.18,81.19,14074.0,81.2,81.28,81.18,81.19,14074.0
2016-05-17 12:55:00,81.22,81.26,81.01,81.06,10426.0,81.22,81.26,81.01,81.06,10426.0
2016-05-17 13:00:00,81.07,81.13,80.86,80.89,13716.0,81.07,81.13,80.86,80.89,13716.0
2016-05-17 13:05:00,80.89,81.09,80.89,81.09,11033.0,80.89,81.09,80.89,81.09,11033.0
2016-05-17 13:10:00,81.04,81.16,81.03,81.14,5949.0,81.04,81.16,81.03,81.14,5949.0
2016-05-17 13:15:00,81.18,81.24,81.03,81.09,6924.0,81.18,81.24,81.03,81.09,6924.0
2016-05-17 13:20:00,81.02,81.12,81.0,81.12,16046.0,81.02,81.12,81.0,81.12,16046.0
2016-05-17 13:25:00,81.11,81.34,81.09,81.34,5313.0,81.11,81.34,81.09,81.34,5313.0
2016-05-17 13:30:00,81.36,81.49,81.32,81.36,13872.0,81.36,81.49,81.32,81.36,13872.0
2016-05-17 13:35:00,81.34,81.36,81.06,81.06,13280.0,81.34,81.36,81.06,81.06,13280.0
2016-05-17 13:40:00,81.12,81.2,81.0,81.12,15862.0,81.12,81.2,81.0,81.12,15862.0
2016-05-17 13:45:00,81.14,81.49,81.1,81.43,18112.0,81.14,81.49,81.1,81.43,18112.0
2016-05-17 13:50:00,81.43,81.5,81.34,81.36,12373.0,81.43,81.5,81.34,81.36,12373.0
2016-05-17 13:55:00,81.42,81.47,81.27,81.33,66919.0,81.42,81.47,81.27,81.33,66919.0
2016-05-17 14:00:00,81.33,81.54,81.33,81.48,15079.0,81.33,81.54,81.33,81.48,15079.0
2016-05-17 14:05:00,81.45,81.64,81.34,81.34,13899.0,81.45,81.64,81.34,81.34,13899.0
2016-05-17 14:10:00,81.33,81.4,81.23,81.35,7784.0,81.33,81.4,81.23,81.35,7784.0
2016-05-17 14:15:00,81.4,81.5,81.19,81.27,26205.0,81.4,81.5,81.19,81.27,26205.0
2016-05-17 14:20:00,81.31,81.4,81.06,81.11,11159.0,81.31,81.4,81.06,81.11,11159.0
2016-05-17 14:25:00,81.17,81.24,81.01,81.15,34310.0,81.17,81.24,81.01,81.15,34310.0
2016-05-17 14:30:00,81.1,81.14,80.88,80.97,11815.0,81.1,81.14,80.88,80.97,11815.0
2016-05-17 14:35:00,80.96,81.08,80.69,80.69,33857.0,80.96,81.08,80.69,80.69,33857.0
2016-05-17 14:40:00,80.76,80.8,80.67,80.78,10346.0,80.76,80.8,80.67,80.78,10346.0
2016-05-17 14:45:00,80.78,80.8,80.64,80.67,9490.0,80.78,80.8,80.64,80.67,9490.0
2016-05-17 14:50:00,80.61,80.8,80.58,80.78,7733.0,80.61,80.8,80.58,80.78,7733.0
2016-05-17 14:55:00,80.78,80.8,80.69,80.77,12251.0,80.78,80.8,80.69,80.77,12251.0
2016-05-17 15:00:00,80.79,80.8,80.63,80.68,14466.0,80.79,80.8,80.63,80.68,14466.0
2016-05-17 15:05:00,80.7,80.99,80.7,80.91,14688.0,80.7,80.99,80.7,80.91,14688.0
2016-05-17 15:10:00,80.89,81.0,80.87,80.9,9292.0,80.89,81.0,80.87,80.9,9292.0
2016-05-17 15:15:00,80.95,80.98,80.77,80.82,10600.0,80.95,80.98,80.77,80.82,10600.0
2016-05-17 15:20:00,80.82,80.98,80.67,80.76,11134.0,80.82,80.98,80.67,80.76,11134.0
2016-05-17 15:25:00,80.79,80.79,80.59,80.75,14835.0,80.79,80.79,80.59,80.75,14835.0
2016-05-17 15:30:00,80.71,80.77,80.63,80.69,23429.0,80.71,80.77,80.63,80.69,23429.0
2016-05-17 15:35:00,80.69,80.77,80.58,80.67,47484.0,80.69,80.77,80.58,80.67,47484.0
2016-05-17 15:40:00,80.68,80.72,80.53,80.66,33247.0,80.68,80.72,80.53,80.66,33247.0
2016-05-17 15:45:00,80.65,80.86,80.57,80.78,46206.0,80.65,80.86,80.57,80.78,46206.0
2016-05-17 15:50:00,80.86,80.86,80.59,80.67,50614.0,80.86,80.86,80.59,80.67,50614.0
2016-05-17 15:55:00,80.67,80.72,80.55,80.71,131896.0,80.67,80.72,80.55,80.71,131896.0
2016-05-18 09:30:00,80.27,80.91,80.27,80.68,23873.0,80.27,80.91,80.27,80.68,23873.0
2016-05-18 09:35:00,80.75,80.83,80.43,80.51,20399.0,80.75,80.83,80.43,80.51,20399.0
2016-05-18 09:40:00,80.66,80.9,80.28,80.68,77291.0,80.66,80.9,80.28,80.68,77291.0
2016-05-18 09:45:00,80.72,80.76,80.48,80.68,14572.0,80.72,80.76,80.48,80.68,14572.0
2016-05-18 09:50:00,80.67,80.8,80.64,80.69,42628.0,80.67,80.8,80.64,80.69,42628.0
2016-05-18 09:55:00,80.79,81.33,80.79,81.33,83449.0,80.79,81.33,80.79,81.33,83449.0
2016-05-18 10:00:00,81.34,81.5,81.27,81.39,15414.0,81.34,81.5,81.27,81.39,15414.0
2016-05-18 10:05:00,81.44,81.55,81.24,81.35,19069.0,81.44,81.55,81.24,81.35,19069.0
2016-05-18 10:10:00,81.36,81.55,81.35,81.47,23301.0,81.36,81.55,81.35,81.47,23301.0
2016-05-18 10:15:00,81.5,81.55,81.32,81.51,21474.0,81.5,81.55,81.32,81.51,21474.0
2016-05-18 10:20:00,81.51,81.75,81.45,81.67,40233.0,81.51,81.75,81.45,81.67,40233.0
2016-05-18 10:25:00,81.51,81.97,81.25,81.31,30174.0,81.51,81.97,81.25,81.31,30174.0
2016-05-18 10:30:00,81.43,81.63,81.35,81.48,15156.0,81.43,81.63,81.35,81.48,15156.0
2016-05-18 10:35:00,81.47,81.54,81.03,81.12,6796.0,81.47,81.54,81.03,81.12,6796.0
2016-05-18 10:40:00,81.19,81.28,81.06,81.18,56241.0,81.19,81.28,81.06,81.18,56241.0
2016-05-18 10:45:00,81.15,81.26,81.11,81.15,9477.0,81.15,81.26,81.11,81.15,9477.0
2016-05-18 10:50:00,81.24,81.26,80.97,81.04,11543.0,81.24,81.26,80.97,81.04,11543.0
2016-05-18 10:55:00,81.1,81.2,81.03,81.13,5226.0,81.1,81.2,81.03,81.13,5226.0
2016-05-18 11:00:00,81.21,81.24,80.96,81.15,10266.0,81.21,81.24,80.96,81.15,10266.0
2016-05-18 11:05:00,81.22,81.25,80.9,80.97,8615.0,81.22,81.25,80.9,80.97,8615.0
2016-05-18 11:10:00,81.04,81.07,80.91,81.02,6357.0,81.04,81.07,80.91,81.02,6357.0
2016-05-18 11:15:00,81.06,81.21,80.99,81.11,6056.0,81.06,81.21,80.99,81.11,6056.0
2016-05-18 11:20:00,81.05,81.14,80.9,80.92,60484.0,81.05,81.14,80.9,80.92,60484.0
2016-05-18 11:25:00,80.95,81.23,80.95,81.23,10757.0,80.95,81.23,80.95,81.23,10757.0
2016-05-18 11:30:00,81.15,81.23,80.99,81.1,8467.0,81.15,81.23,80.99,81.1,8467.0
2016-05-18 11:35:00,81.1,81.29,81.1,81.19,7884.0,81.1,81.29,81.1,81.19,7884.0
2016-05-18 11:40:00,81.19,81.31,81.18,81.25,26575.0,81.19,81.31,81.18,81.25,26575.0
2016-05-18 11:45:00,81.31,81.54,81.31,81.5,17450.0,81.31,81.54,81.31,81.5,17450.0
2016-05-18 11:50:00,81.46,81.5,81.14,81.14,45310.0,81.46,81.5,81.14,81.14,45310.0
2016-05-18 11:55:00,81.15,81.35,81.08,81.08,5203.0,81.15,81.35,81.08,81.08,5203.0
2016-05-18 12:00:00,81.06,81.18,80.98,81.05,6017.0,81.06,81.18,80.98,81.05,6017.0
2016-05-18 12:05:00,81.07,81.27,81.07,81.17,9090.0,81.07,81.27,81.07,81.17,9090.0
2016-05-18 12:10:00,81.12,81.25,81.07,81.2,2470.0,81.12,81.25,81.07,81.2,2470.0
2016-05-18 12:15:00,81.24,81.35,81.09,81.35,4831.0,81.24,81.35,81.09,81.35,4831.0
2016-05-18 12:20:00,81.31,81.38,81.11,81.18,5910.0,81.31,81.38,81.11,81.18,5910.0
2016-05-18 12:25:00,81.22,81.22,80.83,80.98,8217.0,81.22,81.22,80.83,80.98,8217.0
2016-05-18 12:30:00,80.87,81.04,80.85,81.04,2100.0,80.87,81.04,80.85,81.04,2100.0
2016-05-18 12:35:00,81.01,81.04,80.86,80.89,4006.0,81.01,81.04,80.86,80.89,4006.0
2016-05-18 12:40:00,80.91,80.93,80.71,80.8,4213.0,80.91,80.93,80.71,80.8,4213.0
2016-05-18 12:45:00,80.8,80.98,80.8,80.98,2300.0,80.8,80.98,80.8,80.98,2300.0
2016-05-18 12:50:00,81.01,81.1,80.9,80.98,54537.0,81.01,81.1,80.9,80.98,54537.0
2016-05-18 12:55:00,81.05,81.15,80.99,81.15,3768.0,81.05,81.15,80.99,81.15,3768.0
2016-05-18 13:00:00,81.11,81.25,81.1,81.18,14634.0,81.11,81.25,81.1,81.18,14634.0
2016-05-18 13:05:00,81.24,81.25,81.13,81.14,8850.0,81.24,81.25,81.13,81.14,8850.0
2016-05-18 13:10:00,81.17,81.27,81.14,81.27,7700.0,81.17,81.27,81.14,81.27,7700.0
2016-05-18 13:15:00,81.26,81.58,81.25,81.56,29017.0,81.26,81.58,81.25,81.56,29017.0
2016-05-18 13:20:00,81.56,81.83,81.55,81.83,10155.0,81.56,81.83,81.55,81.83,10155.0
2016-05-18 13:25:00,81.87,81.87,81.56,81.68,35337.0,81.87,81.87,81.56,81.68,35337.0
2016-05-18 13:30:00,81.68,81.95,81.68,81.81,8096.0,81.68,81.95,81.68,81.81,8096.0
2016-05-18 13:35:00,81.81,82.02,81.81,82.01,12982.0,81.81,82.02,81.81,82.01,12982.0
2016-05-18 13:40:00,82.03,82.25,82.01,82.25,7387.0,82.03,82.25,82.01,82.25,7387.0
2016-05-18 13:45:00,82.25,82.25,82.06,82.06,12314.0,82.25,82.25,82.06,82.06,12314.0
2016-05-18 13:50:00,82.06,82.13,81.66,81.86,15443.0,82.06,82.13,81.66,81.86,15443.0
2016-05-18 13:55:00,81.9,81.97,81.79,81.87,7026.0,81.9,81.97,81.79,81.87,7026.0
2016-05-18 14:00:00,81.78,81.78,81.17,81.36,15381.0,81.78,81.78,81.17,81.36,15381.0
2016-05-18 14:05:00,81.39,81.46,81.0,81.34,9813.0,81.39,81.46,81.0,81.34,9813.0
2016-05-18 14:10:00,81.35,81.36,81.15,81.25,7301.0,81.35,81.36,81.15,81.25,7301.0
2016-05-18 14:15:00,81.24,81.53,81.15,81.4,6302.0,81.24,81.53,81.15,81.4,6302.0
2016-05-18 14:20:00,81.42,81.5,80.94,81.12,7990.0,81.42,81.5,80.94,81.12,7990.0
2016-05-18 14:25:00,81.1,81.1,80.66,80.88,9549.0,81.1,81.1,80.66,80.88,9549.0
2016-05-18 14:30:00,80.77,80.85,80.63,80.77,15546.0,80.77,80.85,80.63,80.77,15546.0
2016-05-18 14:35:00,80.74,80.77,80.56,80.64,17453.0,80.74,80.77,80.56,80.64,17453.0
2016-05-18 14:40:00,80.53,80.8,80.53,80.68,16083.0,80.53,80.8,80.53,80.68,16083.0
2016-05-18 14:45:00,80.72,80.98,80.71,80.86,8600.0,80.72,80.98,80.71,80.86,8600.0
2016-05-18 14:50:00,80.93,81.07,80.84,80.86,10825.0,80.93,81.07,80.84,80.86,10825.0
2016-05-18 14:55:00,80.9,80.99,80.79,80.92,12825.0,80.9,80.99,80.79,80.92,12825.0
2016-05-18 15:00:00,81.0,81.24,80.95,81.06,15276.0,81.0,81.24,80.95,81.06,15276.0
2016-05-18 15:05:00,81.01,81.23,81.0,81.13,9466.0,81.01,81.23,81.0,81.13,9466.0
2016-05-18 15:10:00,81.15,81.24,80.84,81.04,8532.0,81.15,81.24,80.84,81.04,8532.0
2016-05-18 15:15:00,80.95,81.23,80.92,81.23,4600.0,80.95,81.23,80.92,81.23,4600.0
2016-05-18 15:20:00,81.24,81.24,80.92,80.94,11113.0,81.24,81.24,80.92,80.94,11113.0
2016-05-18 15:25:00,80.95,81.03,80.88,80.91,2704.0,80.95,81.03,80.88,80.91,2704.0
2016-05-18 15:30:00,80.95,81.07,80.9,80.98,13527.0,80.95,81.07,80.9,80.98,13527.0
2016-05-18 15:35:00,80.99,81.02,80.76,80.81,25432.0,80.99,81.02,80.76,80.81,25432.0
2016-05-18 15:40:00,80.81,81.23,80.77,81.1,73693.0,80.81,81.23,80.77,81.1,73693.0
2016-05-18 15:45:00,81.2,81.38,81.16,81.31,27445.0,81.2,81.38,81.16,81.31,27445.0
2016-05-18 15:50:00,81.3,81.41,81.23,81.35,70947.0,81.3,81.41,81.23,81.35,70947.0
2016-05-18 15:55:00,81.35,81.83,81.33,81.71,178287.0,81.35,81.83,81.33,81.71,178287.0
2016-05-19 09:30:00,80.89,81.85,80.85,81.85,17055.0,80.89,81.85,80.85,81.85,17055.0
2016-05-19 09:35:00,81.71,82.27,81.45,81.73,8999.0,81.71,82.27,81.45,81.73,8999.0
2016-05-19 09:40:00,81.51,82.29,81.48,82.09,34879.0,81.51,82.29,81.48,82.09,34879.0
2016-05-19 09:45:00,82.06,82.15,81.74,81.99,16238.0,82.06,82.15,81.74,81.99,16238.0
2016-05-19 09:50:00,81.99,82.0,81.51,81.74,14803.0,81.99,82.0,81.51,81.74,14803.0
2016-05-19 09:55:00,81.57,82.15,81.54,82.0,16224.0,81.57,82.15,81.54,82.0,16224.0
2016-05-19 10:00:00,81.9,82.14,81.24,81.24,20677.0,81.9,82.14,81.24,81.24,20677.0
2016-05-19 10:05:00,81.27,81.35,80.78,80.8,40069.0,81.27,81.35,80.78,80.8,40069.0
2016-05-19 10:10:00,80.79,80.79,80.49,80.68,49725.0,80.79,80.79,80.49,80.68,49725.0
2016-05-19 10:15:00,80.7,80.87,80.46,80.87,20797.0,80.7,80.87,80.46,80.87,20797.0
2016-05-19 10:20:00,80.76,80.84,80.41,80.72,18935.0,80.76,80.84,80.41,80.72,18935.0
2016-05-19 10:25:00,80.68,80.8,80.51,80.68,16563.0,80.68,80.8,80.51,80.68,16563.0
2016-05-19 10:30:00,80.78,80.92,80.61,80.61,12526.0,80.78,80.92,80.61,80.61,12526.0
2016-05-19 10:35:00,80.66,80.74,80.41,80.52,32002.0,80.66,80.74,80.41,80.52,32002.0
2016-05-19 10:40:00,80.52,80.8,80.41,80.73,22096.0,80.52,80.8,80.41,80.73,22096.0
2016-05-19 10:45:00,80.75,80.8,80.56,80.63,10880.0,80.75,80.8,80.56,80.63,10880.0
2016-05-19 10:50:00,80.56,80.64,80.4,80.55,11102.0,80.56,80.64,80.4,80.55,11102.0
2016-05-19 10:55:00,80.61,80.65,80.47,80.59,7250.0,80.61,80.65,80.47,80.59,7250.0
2016-05-19 11:00:00,80.62,80.79,80.44,80.49,24005.0,80.62,80.79,80.44,80.49,24005.0
2016-05-19 11:05:00,80.57,80.68,80.43,80.59,14421.0,80.57,80.68,80.43,80.59,14421.0
2016-05-19 11:10:00,80.46,80.75,80.45,80.75,12398.0,80.46,80.75,80.45,80.75,12398.0
2016-05-19 11:15:00,80.63,80.89,80.6,80.76,28947.0,80.63,80.89,80.6,80.76,28947.0
2016-05-19 11:20:00,80.81,81.0,80.74,80.81,5979.0,80.81,81.0,80.74,80.81,5979.0
2016-05-19 11:25:00,80.91,81.25,80.77,80.95,43579.0,80.91,81.25,80.77,80.95,43579.0
2016-05-19 11:30:00,80.91,80.91,80.61,80.66,12018.0,80.91,80.91,80.61,80.66,12018.0
2016-05-19 11:35:00,80.63,80.79,80.63,80.75,14919.0,80.63,80.79,80.63,80.75,14919.0
2016-05-19 11:40:00,80.72,80.77,80.6,80.66,8994.0,80.72,80.77,80.6,80.66,8994.0
2016-05-19 11:45:00,80.69,80.74,80.59,80.74,10101.0,80.69,80.74,80.59,80.74,10101.0
2016-05-19 11:50:00,80.68,80.71,80.55,80.62,8671.0,80.68,80.71,80.55,80.62,8671.0
2016-05-19 11:55:00,80.64,80.79,80.56,80.74,11858.0,80.64,80.79,80.56,80.74,11858.0
2016-05-19 12:00:00,80.71,80.78,80.55,80.72,17471.0,80.71,80.78,80.55,80.72,17471.0
2016-05-19 12:05:00,80.78,80.79,80.64,80.75,10872.0,80.78,80.79,80.64,80.75,10872.0
2016-05-19 12:10:00,80.77,80.79,80.65,80.76,4649.0,80.77,80.79,80.65,80.76,4649.0
2016-05-19 12:15:00,80.79,80.88,80.63,80.69,22999.0,80.79,80.88,80.63,80.69,22999.0
2016-05-19 12:20:00,80.62,80.78,80.58,80.73,9705.0,80.62,80.78,80.58,80.73,9705.0
2016-05-19 12:25:00,80.72,80.72,80.44,80.52,11333.0,80.72,80.72,80.44,80.52,11333.0
2016-05-19 12:30:00,80.43,80.69,80.42,80.69,7500.0,80.43,80.69,80.42,80.69,7500.0
2016-05-19 12:35:00,80.7,80.75,80.47,80.7,6704.0,80.7,80.75,80.47,80.7,6704.0
2016-05-19 12:40:00,80.62,80.71,80.41,80.51,8850.0,80.62,80.71,80.41,80.51,8850.0
2016-05-19 12:45:00,80.54,80.63,80.45,80.54,4500.0,80.54,80.63,80.45,80.54,4500.0
2016-05-19 12:50:00,80.54,80.62,80.36,80.45,8400.0,80.54,80.62,80.36,80.45,8400.0
2016-05-19 12:55:00,80.45,80.57,80.35,80.46,10782.0,80.45,80.57,80.35,80.46,10782.0
2016-05-19 13:00:00,80.44,80.55,80.35,80.4,11022.0,80.44,80.55,80.35,80.4,11022.0
2016-05-19 13:05:00,80.45,80.5,80.39,80.44,7965.0,80.45,80.5,80.39,80.44,7965.0
2016-05-19 13:10:00,80.43,80.5,80.25,80.43,11713.0,80.43,80.5,80.25,80.43,11713.0
2016-05-19 13:15:00,80.48,80.5,80.32,80.46,10947.0,80.48,80.5,80.32,80.46,10947.0
2016-05-19 13:20:00,80.49,80.54,80.3,80.5,31765.0,80.49,80.54,80.3,80.5,31765.0
2016-05-19 13:25:00,80.5,80.71,80.48,80.71,7936.0,80.5,80.71,80.48,80.71,7936.0
2016-05-19 13:30:00,80.65,80.84,80.56,80.84,9055.0,80.65,80.84,80.56,80.84,9055.0
2016-05-19 13:35:00,80.76,81.0,80.76,80.96,19183.0,80.76,81.0,80.76,80.96,19183.0
2016-05-19 13:40:00,80.89,81.02,80.78,80.81,31782.0,80.89,81.02,80.78,80.81,31782.0
2016-05-19 13:45:00,80.84,80.93,80.76,80.84,10741.0,80.84,80.93,80.76,80.84,10741.0
2016-05-19 13:50:00,80.84,80.84,80.6,80.64,9879.0,80.84,80.84,80.6,80.64,9879.0
2016-05-19 13:55:00,80.68,80.68,80.56,80.6,15068.0,80.68,80.68,80.56,80.6,15068.0
2016-05-19 14:00:00,80.6,80.73,80.55,80.59,17725.0,80.6,80.73,80.55,80.59,17725.0
2016-05-19 14:05:00,80.62,80.73,80.57,80.7,10879.0,80.62,80.73,80.57,80.7,10879.0
2016-05-19 14:10:00,80.74,80.84,80.64,80.66,17211.0,80.74,80.84,80.64,80.66,17211.0
2016-05-19 14:15:00,80.63,80.72,80.53,80.64,12800.0,80.63,80.72,80.53,80.64,12800.0
2016-05-19 14:20:00,80.61,80.76,80.5,80.67,17274.0,80.61,80.76,80.5,80.67,17274.0
2016-05-19 14:25:00,80.65,80.93,80.63,80.78,11378.0,80.65,80.93,80.63,80.78,11378.0
2016-05-19 14:30:00,80.78,80.95,80.72,80.83,15707.0,80.78,80.95,80.72,80.83,15707.0
2016-05-19 14:35:00,80.8,80.89,80.59,80.78,11800.0,80.8,80.89,80.59,80.78,11800.0
2016-05-19 14:40:00,80.78,80.85,80.58,80.79,14203.0,80.78,80.85,80.58,80.79,14203.0
2016-05-19 14:45:00,80.76,80.84,80.63,80.75,6700.0,80.76,80.84,80.63,80.75,6700.0
2016-05-19 14:50:00,80.73,80.76,80.59,80.63,11929.0,80.73,80.76,80.59,80.63,11929.0
2016-05-19 14:55:00,80.64,80.76,80.51,80.59,36690.0,80.64,80.76,80.51,80.59,36690.0
2016-05-19 15:00:00,80.56,80.82,80.55,80.72,9602.0,80.56,80.82,80.55,80.72,9602.0
2016-05-19 15:05:00,80.73,81.1,80.73,81.0,9933.0,80.73,81.1,80.73,81.0,9933.0
2016-05-19 15:10:00,81.1,81.11,80.91,80.96,11816.0,81.1,81.11,80.91,80.96,11816.0
2016-05-19 15:15:00,80.97,81.02,80.75,80.94,18735.0,80.97,81.02,80.75,80.94,18735.0
2016-05-19 15:20:00,80.91,81.14,80.91,81.01,13737.0,80.91,81.14,80.91,81.01,13737.0
2016-05-19 15:25:00,81.07,81.07,80.86,80.88,11320.0,81.07,81.07,80.86,80.88,11320.0
2016-05-19 15:30:00,80.86,80.98,80.86,80.93,10856.0,80.86,80.98,80.86,80.93,10856.0
2016-05-19 15:35:00,80.93,81.09,80.91,81.09,16249.0,80.93,81.09,80.91,81.09,16249.0
2016-05-19 15:40:00,81.06,81.14,80.98,80.99,35875.0,81.06,81.14,80.98,80.99,35875.0
2016-05-19 15:45:00,81.0,81.26,80.99,81.24,38956.0,81.0,81.26,80.99,81.24,38956.0
2016-05-19 15:50:00,81.21,81.24,81.05,81.24,43000.0,81.21,81.24,81.05,81.24,43000.0
2016-05-19 15:55:00,81.22,81.26,80.97,81.0,79675.0,81.22,81.26,80.97,81.0,79675.0
2016-05-20 09:30:00,81.03,81.59,80.55,81.43,95428.0,81.03,81.59,80.55,81.43,95428.0
2016-05-20 09:35:00,81.53,82.24,81.36,81.59,12450.0,81.53,82.24,81.36,81.59,12450.0
2016-05-20 09:40:00,81.4,82.06,81.28,81.38,10581.0,81.4,82.06,81.28,81.38,10581.0
2016-05-20 09:45:00,81.7,82.64,81.57,82.64,25790.0,81.7,82.64,81.57,82.64,25790.0
2016-05-20 09:50:00,82.64,82.7,82.41,82.7,11040.0,82.64,82.7,82.41,82.7,11040.0
2016-05-20 09:55:00,82.73,82.94,82.66,82.81,9968.0,82.73,82.94,82.66,82.81,9968.0
2016-05-20 10:00:00,82.86,82.91,82.47,82.48,13458.0,82.86,82.91,82.47,82.48,13458.0
2016-05-20 10:05:00,82.5,82.83,82.29,82.53,15306.0,82.5,82.83,82.29,82.53,15306.0
2016-05-20 10:10:00,82.5,82.97,82.49,82.97,16680.0,82.5,82.97,82.49,82.97,16680.0
2016-05-20 10:15:00,82.96,83.21,82.82,83.04,37717.0,82.96,83.21,82.82,83.04,37717.0
2016-05-20 10:20:00,83.11,83.11,82.72,83.02,10811.0,83.11,83.11,82.72,83.02,10811.0
2016-05-20 10:25:00,82.95,83.25,82.67,83.08,11538.0,82.95,83.25,82.67,83.08,11538.0
2016-05-20 10:30:00,83.21,83.23,82.95,82.95,7820.0,83.21,83.23,82.95,82.95,7820.0
2016-05-20 10:35:00,82.96,83.01,82.66,82.87,4334.0,82.96,83.01,82.66,82.87,4334.0
2016-05-20 10:40:00,82.89,83.34,82.85,83.31,14416.0,82.89,83.34,82.85,83.31,14416.0
2016-05-20 10:45:00,83.31,83.51,83.15,83.39,28577.0,83.31,83.51,83.15,83.39,28577.0
2016-05-20 10:50:00,83.33,83.69,83.33,83.62,13645.0,83.33,83.69,83.33,83.62,13645.0
2016-05-20 10:55:00,83.64,83.82,83.57,83.58,5997.0,83.64,83.82,83.57,83.58,5997.0
2016-05-20 11:00:00,83.7,83.91,83.55,83.8,10043.0,83.7,83.91,83.55,83.8,10043.0
2016-05-20 11:05:00,83.93,84.05,83.8,84.03,18971.0,83.93,84.05,83.8,84.03,18971.0
2016-05-20 11:10:00,84.09,84.2,83.97,83.99,6084.0,84.09,84.2,83.97,83.99,6084.0
2016-05-20 11:15:00,84.07,84.33,84.03,84.16,5330.0,84.07,84.33,84.03,84.16,5330.0
2016-05-20 11:20:00,84.13,84.2,83.8,83.89,8722.0,84.13,84.2,83.8,83.89,8722.0
2016-05-20 11:25:00,83.95,84.14,83.88,83.96,6083.0,83.95,84.14,83.88,83.96,6083.0
2016-05-20 11:30:00,84.07,84.22,83.99,84.22,5373.0,84.07,84.22,83.99,84.22,5373.0
2016-05-20 11:35:00,84.26,84.59,84.25,84.52,27914.0,84.26,84.59,84.25,84.52,27914.0
2016-05-20 11:40:00,84.49,84.82,84.36,84.36,14564.0,84.49,84.82,84.36,84.36,14564.0
2016-05-20 11:45:00,84.36,84.56,84.16,84.46,6147.0,84.36,84.56,84.16,84.46,6147.0
2016-05-20 11:50:00,84.52,84.56,84.22,84.4,7818.0,84.52,84.56,84.22,84.4,7818.0
2016-05-20 11:55:00,84.31,84.47,84.14,84.24,15914.0,84.31,84.47,84.14,84.24,15914.0
2016-05-20 12:00:00,84.31,84.32,84.05,84.11,13836.0,84.31,84.32,84.05,84.11,13836.0
2016-05-20 12:05:00,84.17,84.39,84.12,84.39,5803.0,84.17,84.39,84.12,84.39,5803.0
2016-05-20 12:10:00,84.34,84.34,84.15,84.15,9487.0,84.34,84.34,84.15,84.15,9487.0
2016-05-20 12:15:00,84.15,84.4,84.14,84.4,8509.0,84.15,84.4,84.14,84.4,8509.0
2016-05-20 12:20:00,84.4,84.43,84.16,84.4,6027.0,84.4,84.43,84.16,84.4,6027.0
2016-05-20 12:25:00,84.34,84.37,84.17,84.26,5159.0,84.34,84.37,84.17,84.26,5159.0
2016-05-20 12:30:00,84.19,84.23,84.09,84.11,4391.0,84.19,84.23,84.09,84.11,4391.0
2016-05-20 12:35:00,84.16,84.56,84.16,84.47,22131.0,84.16,84.56,84.16,84.47,22131.0
2016-05-20 12:40:00,84.5,84.63,84.45,84.59,4002.0,84.5,84.63,84.45,84.59,4002.0
2016-05-20 12:45:00,84.6,84.75,84.41,84.43,22638.0,84.6,84.75,84.41,84.43,22638.0
2016-05-20 12:50:00,84.38,84.51,84.29,84.38,27622.0,84.38,84.51,84.29,84.38,27622.0
2016-05-20 12:55:00,84.37,84.6,84.37,84.48,15687.0,84.37,84.6,84.37,84.48,15687.0
2016-05-20 13:00:00,84.39,84.68,84.39,84.61,20219.0,84.39,84.68,84.39,84.61,20219.0
2016-05-20 13:05:00,84.66,84.74,84.56,84.67,16988.0,84.66,84.74,84.56,84.67,16988.0
2016-05-20 13:10:00,84.69,84.75,84.62,84.7,6864.0,84.69,84.75,84.62,84.7,6864.0
2016-05-20 13:15:00,84.7,84.74,84.52,84.52,6044.0,84.7,84.74,84.52,84.52,6044.0
2016-05-20 13:20:00,84.55,84.71,84.47,84.53,19231.0,84.55,84.71,84.47,84.53,19231.0
2016-05-20 13:25:00,84.64,84.65,84.43,84.47,19204.0,84.64,84.65,84.43,84.47,19204.0
2016-05-20 13:30:00,84.5,84.55,84.22,84.22,28212.0,84.5,84.55,84.22,84.22,28212.0
2016-05-20 13:35:00,84.22,84.65,84.18,84.47,13284.0,84.22,84.65,84.18,84.47,13284.0
2016-05-20 13:40:00,84.47,84.67,84.42,84.56,6031.0,84.47,84.67,84.42,84.56,6031.0
2016-05-20 13:45:00,84.52,84.64,84.35,84.56,8047.0,84.52,84.64,84.35,84.56,8047.0
2016-05-20 13:50:00,84.54,84.54,84.3,84.45,9372.0,84.54,84.54,84.3,84.45,9372.0
2016-05-20 13:55:00,84.45,84.54,84.38,84.54,10427.0,84.45,84.54,84.38,84.54,10427.0
2016-05-20 14:00:00,84.54,84.65,84.46,84.57,17391.0,84.54,84.65,84.46,84.57,17391.0
2016-05-20 14:05:00,84.56,84.59,84.44,84.5,13683.0,84.56,84.59,84.44,84.5,13683.0
2016-05-20 14:10:00,84.44,84.56,84.44,84.55,6751.0,84.44,84.56,84.44,84.55,6751.0
2016-05-20 14:15:00,84.6,84.86,84.56,84.77,26004.0,84.6,84.86,84.56,84.77,26004.0
2016-05-20 14:20:00,84.78,84.78,84.63,84.76,16592.0,84.78,84.78,84.63,84.76,16592.0
2016-05-20 14:25:00,84.78,84.82,84.68,84.75,10650.0,84.78,84.82,84.68,84.75,10650.0
2016-05-20 14:30:00,84.79,84.98,84.73,84.92,12576.0,84.79,84.98,84.73,84.92,12576.0
2016-05-20 14:35:00,84.94,84.94,84.75,84.87,14316.0,84.94,84.94,84.75,84.87,14316.0
2016-05-20 14:40:00,84.82,84.88,84.72,84.73,7862.0,84.82,84.88,84.72,84.73,7862.0
2016-05-20 14:45:00,84.73,84.85,84.73,84.77,13913.0,84.73,84.85,84.73,84.77,13913.0
2016-05-20 14:50:00,84.79,85.0,84.79,84.9,12841.0,84.79,85.0,84.79,84.9,12841.0
2016-05-20 14:55:00,84.93,84.95,84.81,84.86,16678.0,84.93,84.95,84.81,84.86,16678.0
2016-05-20 15:00:00,84.85,84.87,84.57,84.66,46962.0,84.85,84.87,84.57,84.66,46962.0
2016-05-20 15:05:00,84.64,84.7,84.45,84.46,14987.0,84.64,84.7,84.45,84.46,14987.0
2016-05-20 15:10:00,84.48,84.66,84.46,84.66,11232.0,84.48,84.66,84.46,84.66,11232.0
2016-05-20 15:15:00,84.66,84.67,84.55,84.61,11282.0,84.66,84.67,84.55,84.61,11282.0
2016-05-20 15:20:00,84.58,84.63,84.47,84.52,14109.0,84.58,84.63,84.47,84.52,14109.0
2016-05-20 15:25:00,84.5,84.62,84.48,84.55,16190.0,84.5,84.62,84.48,84.55,16190.0
2016-05-20 15:30:00,84.53,84.64,84.5,84.56,22767.0,84.53,84.64,84.5,84.56,22767.0
2016-05-20 15:35:00,84.56,84.68,84.53,84.62,19327.0,84.56,84.68,84.53,84.62,19327.0
2016-05-20 15:40:00,84.61,84.72,84.61,84.66,22954.0,84.61,84.72,84.61,84.66,22954.0
2016-05-20 15:45:00,84.65,84.73,84.58,84.63,25224.0,84.65,84.73,84.58,84.63,25224.0
2016-05-20 15:50:00,84.6,84.72,84.55,84.72,35155.0,84.6,84.72,84.55,84.72,35155.0
2016-05-20 15:55:00,84.71,84.79,84.66,84.71,81740.0,84.71,84.79,84.66,84.71,81740.0
2016-05-23 09:30:00,84.28,84.28,83.3,84.04,58019.0,84.28,84.28,83.3,84.04,58019.0
2016-05-23 09:35:00,83.99,84.67,83.89,84.59,20741.0,83.99,84.67,83.89,84.59,20741.0
2016-05-23 09:40:00,84.66,84.78,84.05,84.61,25162.0,84.66,84.78,84.05,84.61,25162.0
2016-05-23 09:45:00,84.55,84.64,84.28,84.49,16044.0,84.55,84.64,84.28,84.49,16044.0
2016-05-23 09:50:00,84.63,85.42,84.43,85.26,15224.0,84.63,85.42,84.43,85.26,15224.0
2016-05-23 09:55:00,85.06,85.6,84.88,85.52,30045.0,85.06,85.6,84.88,85.52,30045.0
2016-05-23 10:00:00,85.48,85.49,84.83,84.83,18456.0,85.48,85.49,84.83,84.83,18456.0
2016-05-23 10:05:00,84.67,84.96,84.63,84.64,15833.0,84.67,84.96,84.63,84.64,15833.0
2016-05-23 10:10:00,84.7,84.91,84.42,84.45,17593.0,84.7,84.91,84.42,84.45,17593.0
2016-05-23 10:15:00,84.46,84.82,84.32,84.79,8234.0,84.46,84.82,84.32,84.79,8234.0
2016-05-23 10:20:00,84.83,84.92,84.42,84.6,14350.0,84.83,84.92,84.42,84.6,14350.0
2016-05-23 10:25:00,84.71,85.07,84.5,84.94,15964.0,84.71,85.07,84.5,84.94,15964.0
2016-05-23 10:30:00,84.95,85.0,84.64,84.69,9565.0,84.95,85.0,84.64,84.69,9565.0
2016-05-23 10:35:00,84.73,85.1,84.71,84.98,11530.0,84.73,85.1,84.71,84.98,11530.0
2016-05-23 10:40:00,85.04,85.09,84.78,84.92,18208.0,85.04,85.09,84.78,84.92,18208.0
2016-05-23 10:45:00,84.95,84.96,84.61,84.74,30157.0,84.95,84.96,84.61,84.74,30157.0
2016-05-23 10:50:00,84.67,84.86,84.62,84.75,8053.0,84.67,84.86,84.62,84.75,8053.0
2016-05-23 10:55:00,84.64,84.95,84.62,84.73,8305.0,84.64,84.95,84.62,84.73,8305.0
2016-05-23 11:00:00,84.86,85.28,84.85,85.27,7851.0,84.86,85.28,84.85,85.27,7851.0
2016-05-23 11:05:00,85.22,85.6,85.22,85.6,14553.0,85.22,85.6,85.22,85.6,14553.0
2016-05-23 11:10:00,85.54,85.57,85.35,85.4,9094.0,85.54,85.57,85.35,85.4,9094.0
2016-05-23 11:15:00,85.33,85.37,84.84,84.91,4923.0,85.33,85.37,84.84,84.91,4923.0
2016-05-23 11:20:00,84.87,85.22,84.87,85.13,8983.0,84.87,85.22,84.87,85.13,8983.0
2016-05-23 11:25:00,85.15,85.16,84.92,85.12,10622.0,85.15,85.16,84.92,85.12,10622.0
2016-05-23 11:30:00,85.16,85.16,84.62,84.62,4246.0,85.16,85.16,84.62,84.62,4246.0
2016-05-23 11:35:00,84.62,84.79,84.41,84.48,3100.0,84.62,84.79,84.41,84.48,3100.0
2016-05-23 11:40:00,84.49,84.72,84.38,84.38,5795.0,84.49,84.72,84.38,84.38,5795.0
2016-05-23 11:45:00,84.45,84.89,84.42,84.71,6509.0,84.45,84.89,84.42,84.71,6509.0
2016-05-23 11:50:00,84.65,84.65,84.21,84.44,11434.0,84.65,84.65,84.21,84.44,11434.0
2016-05-23 11:55:00,84.46,84.5,84.24,84.32,5750.0,84.46,84.5,84.24,84.32,5750.0
2016-05-23 12:00:00,84.34,84.49,84.29,84.45,4359.0,84.34,84.49,84.29,84.45,4359.0
2016-05-23 12:05:00,84.48,84.56,84.31,84.31,22093.0,84.48,84.56,84.31,84.31,22093.0
2016-05-23 12:10:00,84.38,84.43,84.18,84.19,4400.0,84.38,84.43,84.18,84.19,4400.0
2016-05-23 12:15:00,84.25,84.47,84.21,84.47,4035.0,84.25,84.47,84.21,84.47,4035.0
2016-05-23 12:20:00,84.37,84.69,84.26,84.69,5157.0,84.37,84.69,84.26,84.69,5157.0
2016-05-23 12:25:00,84.69,84.73,84.53,84.71,3500.0,84.69,84.73,84.53,84.71,3500.0
2016-05-23 12:30:00,84.77,84.92,84.76,84.76,8858.0,84.77,84.92,84.76,84.76,8858.0
2016-05-23 12:35:00,84.79,84.85,84.68,84.75,4760.0,84.79,84.85,84.68,84.75,4760.0
2016-05-23 12:40:00,84.73,85.0,84.71,84.95,2100.0,84.73,85.0,84.71,84.95,2100.0
2016-05-23 12:45:00,84.97,85.01,84.75,84.76,5299.0,84.97,85.01,84.75,84.76,5299.0
2016-05-23 12:50:00,84.76,85.0,84.76,84.99,5042.0,84.76,85.0,84.76,84.99,5042.0
2016-05-23 12:55:00,85.05,85.11,84.93,84.94,6418.0,85.05,85.11,84.93,84.94,6418.0
2016-05-23 13:00:00,85.05,85.3,84.82,84.82,8600.0,85.05,85.3,84.82,84.82,8600.0
2016-05-23 13:05:00,84.92,84.92,84.77,84.8,2395.0,84.92,84.92,84.77,84.8,2395.0
2016-05-23 13:10:00,84.76,84.98,84.76,84.96,3153.0,84.76,84.98,84.76,84.96,3153.0
2016-05-23 13:15:00,84.97,85.06,84.78,84.78,5305.0,84.97,85.06,84.78,84.78,5305.0
2016-05-23 13:20:00,84.8,84.89,84.75,84.75,1800.0,84.8,84.89,84.75,84.75,1800.0
2016-05-23 13:25:00,84.76,84.79,84.6,84.65,9900.0,84.76,84.79,84.6,84.65,9900.0
2016-05-23 13:30:00,84.72,84.72,84.33,84.42,7800.0,84.72,84.72,84.33,84.42,7800.0
2016-05-23 13:35:00,84.43,84.48,84.2,84.31,6445.0,84.43,84.48,84.2,84.31,6445.0
2016-05-23 13:40:00,84.23,84.4,84.23,84.39,4350.0,84.23,84.4,84.23,84.39,4350.0
2016-05-23 13:45:00,84.35,84.42,84.25,84.34,6800.0,84.35,84.42,84.25,84.34,6800.0
2016-05-23 13:50:00,84.29,84.49,84.19,84.42,6250.0,84.29,84.49,84.19,84.42,6250.0
2016-05-23 13:55:00,84.41,84.44,84.22,84.29,4900.0,84.41,84.44,84.22,84.29,4900.0
2016-05-23 14:00:00,84.25,84.35,84.13,84.27,17704.0,84.25,84.35,84.13,84.27,17704.0
2016-05-23 14:05:00,84.28,84.43,84.2,84.42,22913.0,84.28,84.43,84.2,84.42,22913.0
2016-05-23 14:10:00,84.43,84.64,84.42,84.64,2175.0,84.43,84.64,84.42,84.64,2175.0
2016-05-23 14:15:00,84.63,84.8,84.63,84.68,3400.0,84.63,84.8,84.63,84.68,3400.0
2016-05-23 14:20:00,84.69,84.88,84.65,84.75,3299.0,84.69,84.88,84.65,84.75,3299.0
2016-05-23 14:25:00,84.74,84.81,84.61,84.71,6296.0,84.74,84.81,84.61,84.71,6296.0
2016-05-23 14:30:00,84.69,84.84,84.65,84.72,4205.0,84.69,84.84,84.65,84.72,4205.0
2016-05-23 14:35:00,84.71,84.71,84.64,84.65,1675.0,84.71,84.71,84.64,84.65,1675.0
2016-05-23 14:40:00,84.68,84.74,84.59,84.64,4993.0,84.68,84.74,84.59,84.64,4993.0
2016-05-23 14:45:00,84.61,84.67,84.52,84.67,4900.0,84.61,84.67,84.52,84.67,4900.0
2016-05-23 14:50:00,84.7,84.76,84.63,84.75,3300.0,84.7,84.76,84.63,84.75,3300.0
2016-05-23 14:55:00,84.68,84.8,84.6,84.65,5475.0,84.68,84.8,84.6,84.65,5475.0
2016-05-23 15:00:00,84.67,84.68,84.3,84.36,4742.0,84.67,84.68,84.3,84.36,4742.0
2016-05-23 15:05:00,84.31,84.48,84.31,84.42,19571.0,84.31,84.48,84.31,84.42,19571.0
2016-05-23 15:10:00,84.43,84.45,84.22,84.28,20806.0,84.43,84.45,84.22,84.28,20806.0
2016-05-23 15:15:00,84.24,84.43,84.21,84.24,6024.0,84.24,84.43,84.21,84.24,6024.0
2016-05-23 15:20:00,84.29,84.3,84.19,84.25,6639.0,84.29,84.3,84.19,84.25,6639.0
2016-05-23 15:25:00,84.24,84.36,84.23,84.27,7830.0,84.24,84.36,84.23,84.27,7830.0
2016-05-23 15:30:00,84.28,84.44,84.28,84.41,6984.0,84.28,84.44,84.28,84.41,6984.0
2016-05-23 15:35:00,84.35,84.35,84.23,84.27,5554.0,84.35,84.35,84.23,84.27,5554.0
2016-05-23 15:40:00,84.2,84.3,84.14,84.22,9269.0,84.2,84.3,84.14,84.22,9269.0
2016-05-23 15:45:00,84.2,84.28,84.07,84.26,13419.0,84.2,84.28,84.07,84.26,13419.0
2016-05-23 15:50:00,84.29,84.36,84.24,84.35,31266.0,84.29,84.36,84.24,84.35,31266.0
2016-05-23 15:55:00,84.37,84.49,84.33,84.44,112086.0,84.37,84.49,84.33,84.44,112086.0
2016-05-24 09:30:00,83.7,85.13,83.7,84.2,22250.0,83.7,85.13,83.7,84.2,22250.0
2016-05-24 09:35:00,84.12,84.44,83.62,84.42,12328.0,84.12,84.44,83.62,84.42,12328.0
2016-05-24 09:40:00,84.26,84.68,84.18,84.68,3650.0,84.26,84.68,84.18,84.68,3650.0
2016-05-24 09:45:00,84.6,84.87,84.57,84.73,740.0,84.6,84.87,84.57,84.73,740.0
2016-05-24 09:50:00,84.8,85.2,84.8,85.06,6358.0,84.8,85.2,84.8,85.06,6358.0
2016-05-24 09:55:00,85.23,85.49,84.75,85.25,15095.0,85.23,85.49,84.75,85.25,15095.0
2016-05-24 10:00:00,85.22,85.44,84.98,85.33,3328.0,85.22,85.44,84.98,85.33,3328.0
2016-05-24 10:05:00,85.39,85.79,85.37,85.42,9015.0,85.39,85.79,85.37,85.42,9015.0
2016-05-24 10:10:00,85.53,85.59,85.29,85.35,8209.0,85.53,85.59,85.29,85.35,8209.0
2016-05-24 10:15:00,85.39,85.59,85.34,85.48,5469.0,85.39,85.59,85.34,85.48,5469.0
2016-05-24 10:20:00,85.45,85.67,85.45,85.57,5089.0,85.45,85.67,85.45,85.57,5089.0
2016-05-24 10:25:00,85.54,85.67,85.13,85.18,8944.0,85.54,85.67,85.13,85.18,8944.0
2016-05-24 10:30:00,85.18,85.35,85.04,85.18,8116.0,85.18,85.35,85.04,85.18,8116.0
2016-05-24 10:35:00,85.26,85.69,85.2,85.69,6804.0,85.26,85.69,85.2,85.69,6804.0
2016-05-24 10:40:00,85.7,85.85,85.55,85.7,7709.0,85.7,85.85,85.55,85.7,7709.0
2016-05-24 10:45:00,85.77,85.97,85.65,85.97,3623.0,85.77,85.97,85.65,85.97,3623.0
2016-05-24 10:50:00,85.98,86.1,85.75,86.03,7537.0,85.98,86.1,85.75,86.03,7537.0
2016-05-24 10:55:00,86.02,86.2,85.9,86.13,22840.0,86.02,86.2,85.9,86.13,22840.0
2016-05-24 11:00:00,86.1,86.2,86.01,86.17,4798.0,86.1,86.2,86.01,86.17,4798.0
2016-05-24 11:05:00,86.17,86.4,86.11,86.38,17541.0,86.17,86.4,86.11,86.38,17541.0
2016-05-24 11:10:00,86.39,86.5,86.24,86.37,9400.0,86.39,86.5,86.24,86.37,9400.0
2016-05-24 11:15:00,86.3,86.47,86.12,86.18,19542.0,86.3,86.47,86.12,86.18,19542.0
2016-05-24 11:20:00,86.31,86.35,86.16,86.3,10102.0,86.31,86.35,86.16,86.3,10102.0
2016-05-24 11:25:00,86.3,86.61,86.3,86.51,10807.0,86.3,86.61,86.3,86.51,10807.0
2016-05-24 11:30:00,86.51,86.56,86.34,86.41,15900.0,86.51,86.56,86.34,86.41,15900.0
2016-05-24 11:35:00,86.36,86.7,86.32,86.69,7299.0,86.36,86.7,86.32,86.69,7299.0
2016-05-24 11:40:00,86.7,86.75,86.49,86.61,9140.0,86.7,86.75,86.49,86.61,9140.0
2016-05-24 11:45:00,86.63,86.7,86.56,86.59,6215.0,86.63,86.7,86.56,86.59,6215.0
2016-05-24 11:50:00,86.61,86.99,86.61,86.76,6800.0,86.61,86.99,86.61,86.76,6800.0
2016-05-24 11:55:00,86.81,86.87,86.69,86.75,3437.0,86.81,86.87,86.69,86.75,3437.0
2016-05-24 12:00:00,86.74,86.81,86.51,86.6,8900.0,86.74,86.81,86.51,86.6,8900.0
2016-05-24 12:05:00,86.5,86.71,86.45,86.71,9828.0,86.5,86.71,86.45,86.71,9828.0
2016-05-24 12:10:00,86.76,86.86,86.7,86.76,3000.0,86.76,86.86,86.7,86.76,3000.0
2016-05-24 12:15:00,86.73,86.81,86.51,86.52,3976.0,86.73,86.81,86.51,86.52,3976.0
2016-05-24 12:20:00,86.54,86.67,86.45,86.67,7130.0,86.54,86.67,86.45,86.67,7130.0
2016-05-24 12:25:00,86.69,86.69,86.42,86.63,10408.0,86.69,86.69,86.42,86.63,10408.0
2016-05-24 12:30:00,86.63,86.79,86.56,86.7,105733.0,86.63,86.79,86.56,86.7,105733.0
2016-05-24 12:35:00,86.75,86.76,86.54,86.71,4230.0,86.75,86.76,86.54,86.71,4230.0
2016-05-24 12:40:00,86.68,86.7,86.5,86.58,71982.0,86.68,86.7,86.5,86.58,71982.0
2016-05-24 12:45:00,86.54,86.69,86.52,86.52,8469.0,86.54,86.69,86.52,86.52,8469.0
2016-05-24 12:50:00,86.54,86.77,86.52,86.76,4804.0,86.54,86.77,86.52,86.76,4804.0
2016-05-24 12:55:00,86.7,86.88,86.65,86.81,5248.0,86.7,86.88,86.65,86.81,5248.0
2016-05-24 13:00:00,86.89,86.94,86.79,86.89,3692.0,86.89,86.94,86.79,86.89,3692.0
2016-05-24 13:05:00,86.86,86.97,86.82,86.88,7768.0,86.86,86.97,86.82,86.88,7768.0
2016-05-24 13:10:00,86.9,87.1,86.9,87.03,15232.0,86.9,87.1,86.9,87.03,15232.0
2016-05-24 13:15:00,87.04,87.09,86.98,87.07,9435.0,87.04,87.09,86.98,87.07,9435.0
2016-05-24 13:20:00,87.06,87.18,87.0,87.01,9045.0,87.06,87.18,87.0,87.01,9045.0
2016-05-24 13:25:00,87.08,87.15,87.02,87.09,4222.0,87.08,87.15,87.02,87.09,4222.0
2016-05-24 13:30:00,87.13,87.13,86.94,86.99,5840.0,87.13,87.13,86.94,86.99,5840.0
2016-05-24 13:35:00,86.95,87.08,86.95,87.08,6350.0,86.95,87.08,86.95,87.08,6350.0
2016-05-24 13:40:00,87.01,87.17,86.89,86.96,7720.0,87.01,87.17,86.89,86.96,7720.0
2016-05-24 13:45:00,86.95,87.0,86.86,86.98,11807.0,86.95,87.0,86.86,86.98,11807.0
2016-05-24 13:50:00,86.92,87.0,86.87,86.95,8275.0,86.92,87.0,86.87,86.95,8275.0
2016-05-24 13:55:00,86.98,87.11,86.97,87.09,5274.0,86.98,87.11,86.97,87.09,5274.0
2016-05-24 14:00:00,87.09,87.2,87.07,87.13,10571.0,87.09,87.2,87.07,87.13,10571.0
2016-05-24 14:05:00,87.1,87.13,86.92,87.09,7781.0,87.1,87.13,86.92,87.09,7781.0
2016-05-24 14:10:00,87.11,87.35,87.04,87.29,11214.0,87.11,87.35,87.04,87.29,11214.0
2016-05-24 14:15:00,87.3,87.43,87.28,87.37,15708.0,87.3,87.43,87.28,87.37,15708.0
2016-05-24 14:20:00,87.32,87.46,87.24,87.43,8646.0,87.32,87.46,87.24,87.43,8646.0
2016-05-24 14:25:00,87.44,87.52,87.41,87.44,14608.0,87.44,87.52,87.41,87.44,14608.0
2016-05-24 14:30:00,87.41,87.48,87.32,87.44,15629.0,87.41,87.48,87.32,87.44,15629.0
2016-05-24 14:35:00,87.4,87.4,87.29,87.36,12221.0,87.4,87.4,87.29,87.36,12221.0
2016-05-24 14:40:00,87.33,87.45,87.31,87.41,10033.0,87.33,87.45,87.31,87.41,10033.0
2016-05-24 14:45:00,87.4,87.6,87.39,87.59,10954.0,87.4,87.6,87.39,87.59,10954.0
2016-05-24 14:50:00,87.58,87.71,87.56,87.67,14258.0,87.58,87.71,87.56,87.67,14258.0
2016-05-24 14:55:00,87.71,87.74,87.64,87.7,14561.0,87.71,87.74,87.64,87.7,14561.0
2016-05-24 15:00:00,87.7,87.81,87.67,87.78,17946.0,87.7,87.81,87.67,87.78,17946.0
2016-05-24 15:05:00,87.78,87.84,87.76,87.79,12387.0,87.78,87.84,87.76,87.79,12387.0
2016-05-24 15:10:00,87.83,87.9,87.74,87.9,17999.0,87.83,87.9,87.74,87.9,17999.0
2016-05-24 15:15:00,87.91,88.08,87.9,88.06,23142.0,87.91,88.08,87.9,88.06,23142.0
2016-05-24 15:20:00,88.08,88.22,88.01,88.22,23026.0,88.08,88.22,88.01,88.22,23026.0
2016-05-24 15:25:00,88.22,88.24,88.05,88.11,20208.0,88.22,88.24,88.05,88.11,20208.0
2016-05-24 15:30:00,88.12,88.17,87.98,88.03,21640.0,88.12,88.17,87.98,88.03,21640.0
2016-05-24 15:35:00,88.03,88.23,88.0,88.2,20938.0,88.03,88.23,88.0,88.2,20938.0
2016-05-24 15:40:00,88.21,88.39,88.2,88.36,34543.0,88.21,88.39,88.2,88.36,34543.0
2016-05-24 15:45:00,88.36,88.38,88.28,88.34,34966.0,88.36,88.38,88.28,88.34,34966.0
2016-05-24 15:50:00,88.35,88.35,88.25,88.28,48644.0,88.35,88.35,88.25,88.28,48644.0
2016-05-24 15:55:00,88.29,88.44,88.28,88.42,117013.0,88.29,88.44,88.28,88.42,117013.0
2016-05-25 09:30:00,88.99,89.42,88.57,89.06,25523.0,88.99,89.42,88.57,89.06,25523.0
2016-05-25 09:35:00,88.85,88.91,88.14,88.82,10818.0,88.85,88.91,88.14,88.82,10818.0
2016-05-25 09:40:00,88.69,88.92,88.45,88.76,29521.0,88.69,88.92,88.45,88.76,29521.0
2016-05-25 09:45:00,88.77,88.8,88.43,88.6,22842.0,88.77,88.8,88.43,88.6,22842.0
2016-05-25 09:50:00,88.61,88.8,88.48,88.66,29994.0,88.61,88.8,88.48,88.66,29994.0
2016-05-25 09:55:00,88.65,88.7,88.47,88.54,21150.0,88.65,88.7,88.47,88.54,21150.0
2016-05-25 10:00:00,88.53,88.68,88.37,88.48,31717.0,88.53,88.68,88.37,88.48,31717.0
2016-05-25 10:05:00,88.47,89.0,88.44,88.86,22531.0,88.47,89.0,88.44,88.86,22531.0
2016-05-25 10:10:00,88.86,89.3,88.86,89.24,75223.0,88.86,89.3,88.86,89.24,75223.0
2016-05-25 10:15:00,89.11,89.69,89.11,89.41,23448.0,89.11,89.69,89.11,89.41,23448.0
2016-05-25 10:20:00,89.41,89.41,89.09,89.21,11960.0,89.41,89.41,89.09,89.21,11960.0
2016-05-25 10:25:00,89.16,89.23,89.0,89.23,8700.0,89.16,89.23,89.0,89.23,8700.0
2016-05-25 10:30:00,89.19,89.23,88.94,88.94,8050.0,89.19,89.23,88.94,88.94,8050.0
2016-05-25 10:35:00,88.94,89.0,88.83,88.87,56172.0,88.94,89.0,88.83,88.87,56172.0
2016-05-25 10:40:00,88.88,89.24,88.85,89.24,8171.0,88.88,89.24,88.85,89.24,8171.0
2016-05-25 10:45:00,89.25,89.63,89.23,89.41,24528.0,89.25,89.63,89.23,89.41,24528.0
2016-05-25 10:50:00,89.4,89.4,89.19,89.19,19014.0,89.4,89.4,89.19,89.19,19014.0
2016-05-25 10:55:00,89.22,89.35,89.02,89.17,16784.0,89.22,89.35,89.02,89.17,16784.0
2016-05-25 11:00:00,89.17,89.35,89.07,89.33,9510.0,89.17,89.35,89.07,89.33,9510.0
2016-05-25 11:05:00,89.35,89.35,89.14,89.2,8518.0,89.35,89.35,89.14,89.2,8518.0
2016-05-25 11:10:00,89.15,89.25,88.9,88.98,19335.0,89.15,89.25,88.9,88.98,19335.0
2016-05-25 11:15:00,88.91,88.91,88.6,88.75,14125.0,88.91,88.91,88.6,88.75,14125.0
2016-05-25 11:20:00,88.75,88.75,88.47,88.65,11000.0,88.75,88.75,88.47,88.65,11000.0
2016-05-25 11:25:00,88.55,88.95,88.54,88.83,8508.0,88.55,88.95,88.54,88.83,8508.0
2016-05-25 11:30:00,88.76,89.0,88.76,88.84,3100.0,88.76,89.0,88.76,88.84,3100.0
2016-05-25 11:35:00,88.84,88.91,88.78,88.78,3203.0,88.84,88.91,88.78,88.78,3203.0
2016-05-25 11:40:00,88.84,89.05,88.64,88.85,9765.0,88.84,89.05,88.64,88.85,9765.0
2016-05-25 11:45:00,88.83,89.03,88.8,88.9,4020.0,88.83,89.03,88.8,88.9,4020.0
2016-05-25 11:50:00,88.86,88.88,88.65,88.72,8100.0,88.86,88.88,88.65,88.72,8100.0
2016-05-25 11:55:00,88.69,89.08,88.68,88.99,9744.0,88.69,89.08,88.68,88.99,9744.0
2016-05-25 12:00:00,88.95,89.18,88.92,89.06,7389.0,88.95,89.18,88.92,89.06,7389.0
2016-05-25 12:05:00,89.14,89.26,89.07,89.12,4100.0,89.14,89.26,89.07,89.12,4100.0
2016-05-25 12:10:00,89.15,89.36,89.15,89.16,4213.0,89.15,89.36,89.15,89.16,4213.0
2016-05-25 12:15:00,89.16,89.2,88.93,88.93,5310.0,89.16,89.2,88.93,88.93,5310.0
2016-05-25 12:20:00,88.93,89.02,88.84,88.85,6600.0,88.93,89.02,88.84,88.85,6600.0
2016-05-25 12:25:00,88.91,89.04,88.87,88.93,6175.0,88.91,89.04,88.87,88.93,6175.0
2016-05-25 12:30:00,88.93,88.93,88.71,88.77,21950.0,88.93,88.93,88.71,88.77,21950.0
2016-05-25 12:35:00,88.78,88.89,88.63,88.89,9140.0,88.78,88.89,88.63,88.89,9140.0
2016-05-25 12:40:00,88.84,89.0,88.72,88.86,4386.0,88.84,89.0,88.72,88.86,4386.0
2016-05-25 12:45:00,88.83,89.09,88.83,89.06,4800.0,88.83,89.09,88.83,89.06,4800.0
2016-05-25 12:50:00,89.14,89.23,89.02,89.02,14390.0,89.14,89.23,89.02,89.02,14390.0
2016-05-25 12:55:00,89.0,89.12,88.87,89.11,6122.0,89.0,89.12,88.87,89.11,6122.0
2016-05-25 13:00:00,89.16,89.37,89.14,89.3,9000.0,89.16,89.37,89.14,89.3,9000.0
2016-05-25 13:05:00,89.28,89.38,89.22,89.34,12835.0,89.28,89.38,89.22,89.34,12835.0
2016-05-25 13:10:00,89.37,89.52,89.24,89.25,35350.0,89.37,89.52,89.24,89.25,35350.0
2016-05-25 13:15:00,89.23,89.44,89.2,89.33,6076.0,89.23,89.44,89.2,89.33,6076.0
2016-05-25 13:20:00,89.35,89.38,89.19,89.35,7409.0,89.35,89.38,89.19,89.35,7409.0
2016-05-25 13:25:00,89.35,89.48,89.32,89.38,6200.0,89.35,89.48,89.32,89.38,6200.0
2016-05-25 13:30:00,89.37,89.53,89.32,89.38,10167.0,89.37,89.53,89.32,89.38,10167.0
2016-05-25 13:35:00,89.3,89.38,89.24,89.32,10366.0,89.3,89.38,89.24,89.32,10366.0
2016-05-25 13:40:00,89.32,89.46,89.29,89.39,6500.0,89.32,89.46,89.29,89.39,6500.0
2016-05-25 13:45:00,89.37,89.4,89.2,89.26,10261.0,89.37,89.4,89.2,89.26,10261.0
2016-05-25 13:50:00,89.28,89.52,89.28,89.41,10254.0,89.28,89.52,89.28,89.41,10254.0
2016-05-25 13:55:00,89.41,89.51,89.34,89.42,10100.0,89.41,89.51,89.34,89.42,10100.0
2016-05-25 14:00:00,89.33,89.4,89.23,89.34,9201.0,89.33,89.4,89.23,89.34,9201.0
2016-05-25 14:05:00,89.35,89.35,89.13,89.16,8300.0,89.35,89.35,89.13,89.16,8300.0
2016-05-25 14:10:00,89.18,89.3,89.07,89.16,10887.0,89.18,89.3,89.07,89.16,10887.0
2016-05-25 14:15:00,89.12,89.17,88.84,88.86,28931.0,89.12,89.17,88.84,88.86,28931.0
2016-05-25 14:20:00,88.92,89.01,88.81,89.0,61202.0,88.92,89.01,88.81,89.0,61202.0
2016-05-25 14:25:00,89.0,89.2,88.92,89.12,10899.0,89.0,89.2,88.92,89.12,10899.0
2016-05-25 14:30:00,89.08,89.35,89.06,89.35,15090.0,89.08,89.35,89.06,89.35,15090.0
2016-05-25 14:35:00,89.37,89.4,89.26,89.28,15883.0,89.37,89.4,89.26,89.28,15883.0
2016-05-25 14:40:00,89.27,89.32,89.21,89.21,7277.0,89.27,89.32,89.21,89.21,7277.0
2016-05-25 14:45:00,89.2,89.45,89.15,89.29,11715.0,89.2,89.45,89.15,89.29,11715.0
2016-05-25 14:50:00,89.24,89.25,89.05,89.08,13211.0,89.24,89.25,89.05,89.08,13211.0
2016-05-25 14:55:00,89.12,89.14,88.97,88.97,12747.0,89.12,89.14,88.97,88.97,12747.0
2016-05-25 15:00:00,88.96,89.09,88.94,89.0,14080.0,88.96,89.09,88.94,89.0,14080.0
2016-05-25 15:05:00,89.05,89.15,88.95,89.15,21504.0,89.05,89.15,88.95,89.15,21504.0
2016-05-25 15:10:00,89.17,89.48,89.14,89.4,29159.0,89.17,89.48,89.14,89.4,29159.0
2016-05-25 15:15:00,89.39,89.42,89.31,89.38,10988.0,89.39,89.42,89.31,89.38,10988.0
2016-05-25 15:20:00,89.45,89.54,89.41,89.54,17048.0,89.45,89.54,89.41,89.54,17048.0
2016-05-25 15:25:00,89.55,89.71,89.52,89.68,12100.0,89.55,89.71,89.52,89.68,12100.0
2016-05-25 15:30:00,89.68,89.68,89.49,89.59,15338.0,89.68,89.68,89.49,89.59,15338.0
2016-05-25 15:35:00,89.59,89.73,89.57,89.61,15270.0,89.59,89.73,89.57,89.61,15270.0
2016-05-25 15:40:00,89.6,89.62,89.37,89.47,17380.0,89.6,89.62,89.37,89.47,17380.0
2016-05-25 15:45:00,89.48,89.56,89.38,89.51,35412.0,89.48,89.56,89.38,89.51,35412.0
2016-05-25 15:50:00,89.53,89.67,89.48,89.53,39612.0,89.53,89.67,89.48,89.53,39612.0
2016-05-25 15:55:00,89.53,89.68,89.51,89.56,72472.0,89.53,89.68,89.51,89.56,72472.0
2016-05-26 09:30:00,88.95,89.93,88.95,89.2,20595.0,88.95,89.93,88.95,89.2,20595.0
2016-05-26 09:35:00,88.79,88.9,87.6,88.0,17534.0,88.79,88.9,87.6,88.0,17534.0
2016-05-26 09:40:00,88.17,88.37,87.84,88.11,12894.0,88.17,88.37,87.84,88.11,12894.0
2016-05-26 09:45:00,88.03,88.03,87.24,88.01,47778.0,88.03,88.03,87.24,88.01,47778.0
2016-05-26 09:50:00,87.98,88.16,87.46,87.68,6571.0,87.98,88.16,87.46,87.68,6571.0
2016-05-26 09:55:00,87.75,88.1,87.63,87.77,20580.0,87.75,88.1,87.63,87.77,20580.0
2016-05-26 10:00:00,87.88,88.1,87.88,87.96,6900.0,87.88,88.1,87.88,87.96,6900.0
2016-05-26 10:05:00,87.94,88.16,87.67,87.87,11069.0,87.94,88.16,87.67,87.87,11069.0
2016-05-26 10:10:00,87.88,88.03,87.74,87.85,7199.0,87.88,88.03,87.74,87.85,7199.0
2016-05-26 10:15:00,88.02,88.43,87.95,88.28,5132.0,88.02,88.43,87.95,88.28,5132.0
2016-05-26 10:20:00,88.34,88.4,88.1,88.12,4039.0,88.34,88.4,88.1,88.12,4039.0
2016-05-26 10:25:00,88.06,88.24,87.79,87.86,18111.0,88.06,88.24,87.79,87.86,18111.0
2016-05-26 10:30:00,87.84,88.36,87.84,88.19,31480.0,87.84,88.36,87.84,88.19,31480.0
2016-05-26 10:35:00,88.18,88.33,88.09,88.27,5700.0,88.18,88.33,88.09,88.27,5700.0
2016-05-26 10:40:00,88.34,88.34,88.05,88.25,9130.0,88.34,88.34,88.05,88.25,9130.0
2016-05-26 10:45:00,88.34,88.65,88.22,88.64,4302.0,88.34,88.65,88.22,88.64,4302.0
2016-05-26 10:50:00,88.61,88.85,88.43,88.44,11246.0,88.61,88.85,88.43,88.44,11246.0
2016-05-26 10:55:00,88.48,88.66,88.4,88.4,78085.0,88.48,88.66,88.4,88.4,78085.0
2016-05-26 11:00:00,88.4,88.4,87.94,88.14,6691.0,88.4,88.4,87.94,88.14,6691.0
2016-05-26 11:05:00,88.23,88.4,88.09,88.25,4408.0,88.23,88.4,88.09,88.25,4408.0
2016-05-26 11:10:00,88.43,88.52,88.07,88.51,10429.0,88.43,88.52,88.07,88.51,10429.0
2016-05-26 11:15:00,88.38,88.43,88.16,88.26,12776.0,88.38,88.43,88.16,88.26,12776.0
2016-05-26 11:20:00,88.3,88.35,87.91,88.03,15016.0,88.3,88.35,87.91,88.03,15016.0
2016-05-26 11:25:00,88.02,88.39,87.99,88.35,7785.0,88.02,88.39,87.99,88.35,7785.0
2016-05-26 11:30:00,88.37,88.55,88.32,88.39,4000.0,88.37,88.55,88.32,88.39,4000.0
2016-05-26 11:35:00,88.42,88.72,88.42,88.61,34535.0,88.42,88.72,88.42,88.61,34535.0
2016-05-26 11:40:00,88.67,88.69,88.48,88.51,4000.0,88.67,88.69,88.48,88.51,4000.0
2016-05-26 11:45:00,88.45,88.53,88.22,88.31,4000.0,88.45,88.53,88.22,88.31,4000.0
2016-05-26 11:50:00,88.37,88.6,88.25,88.49,4580.0,88.37,88.6,88.25,88.49,4580.0
2016-05-26 11:55:00,88.51,88.85,88.51,88.76,7726.0,88.51,88.85,88.51,88.76,7726.0
2016-05-26 12:00:00,88.75,88.8,88.63,88.67,2600.0,88.75,88.8,88.63,88.67,2600.0
2016-05-26 12:05:00,88.72,88.8,88.61,88.8,7200.0,88.72,88.8,88.61,88.8,7200.0
2016-05-26 12:10:00,88.71,88.78,88.52,88.61,8556.0,88.71,88.78,88.52,88.61,8556.0
2016-05-26 12:15:00,88.52,88.78,88.52,88.65,5325.0,88.52,88.78,88.52,88.65,5325.0
2016-05-26 12:20:00,88.66,88.76,88.62,88.62,2668.0,88.66,88.76,88.62,88.62,2668.0
2016-05-26 12:25:00,88.69,88.71,88.51,88.52,18000.0,88.69,88.71,88.51,88.52,18000.0
2016-05-26 12:30:00,88.51,88.9,88.5,88.9,31150.0,88.51,88.9,88.5,88.9,31150.0
2016-05-26 12:35:00,88.8,88.96,88.8,88.89,7729.0,88.8,88.96,88.8,88.89,7729.0
2016-05-26 12:40:00,88.86,89.1,88.85,89.06,10825.0,88.86,89.1,88.85,89.06,10825.0
2016-05-26 12:45:00,89.09,89.41,89.04,89.38,17503.0,89.09,89.41,89.04,89.38,17503.0
2016-05-26 12:50:00,89.27,89.33,89.15,89.15,4000.0,89.27,89.33,89.15,89.15,4000.0
2016-05-26 12:55:00,89.23,89.39,89.12,89.36,4741.0,89.23,89.39,89.12,89.36,4741.0
2016-05-26 13:00:00,89.31,89.39,88.97,88.97,4517.0,89.31,89.39,88.97,88.97,4517.0
2016-05-26 13:05:00,89.1,89.3,89.05,89.3,6826.0,89.1,89.3,89.05,89.3,6826.0
2016-05-26 13:10:00,89.34,89.34,89.15,89.2,3742.0,89.34,89.34,89.15,89.2,3742.0
2016-05-26 13:15:00,89.25,89.52,89.25,89.38,10326.0,89.25,89.52,89.25,89.38,10326.0
2016-05-26 13:20:00,89.35,89.44,89.03,89.11,26873.0,89.35,89.44,89.03,89.11,26873.0
2016-05-26 13:25:00,89.1,89.18,88.92,89.17,11002.0,89.1,89.18,88.92,89.17,11002.0
2016-05-26 13:30:00,89.18,89.32,89.14,89.31,8438.0,89.18,89.32,89.14,89.31,8438.0
2016-05-26 13:35:00,89.35,89.35,89.18,89.2,7650.0,89.35,89.35,89.18,89.2,7650.0
2016-05-26 13:40:00,89.2,89.46,89.19,89.34,7405.0,89.2,89.46,89.19,89.34,7405.0
2016-05-26 13:45:00,89.36,89.5,89.36,89.47,5980.0,89.36,89.5,89.36,89.47,5980.0
2016-05-26 13:50:00,89.48,89.55,89.31,89.54,6923.0,89.48,89.55,89.31,89.54,6923.0
2016-05-26 13:55:00,89.54,89.77,89.5,89.77,3900.0,89.54,89.77,89.5,89.77,3900.0
2016-05-26 14:00:00,89.77,89.77,89.46,89.48,4038.0,89.77,89.77,89.46,89.48,4038.0
2016-05-26 14:05:00,89.44,89.54,89.32,89.45,9240.0,89.44,89.54,89.32,89.45,9240.0
2016-05-26 14:10:00,89.42,89.48,89.31,89.48,3300.0,89.42,89.48,89.31,89.48,3300.0
2016-05-26 14:15:00,89.47,89.53,89.34,89.36,3123.0,89.47,89.53,89.34,89.36,3123.0
2016-05-26 14:20:00,89.36,89.5,89.32,89.39,3437.0,89.36,89.5,89.32,89.39,3437.0
2016-05-26 14:25:00,89.34,89.41,89.31,89.41,1884.0,89.34,89.41,89.31,89.41,1884.0
2016-05-26 14:30:00,89.42,89.45,89.33,89.42,3731.0,89.42,89.45,89.33,89.42,3731.0
2016-05-26 14:35:00,89.45,89.5,89.38,89.46,14096.0,89.45,89.5,89.38,89.46,14096.0
2016-05-26 14:40:00,89.51,89.58,89.37,89.47,4183.0,89.51,89.58,89.37,89.47,4183.0
2016-05-26 14:45:00,89.56,89.56,89.38,89.42,1881.0,89.56,89.56,89.38,89.42,1881.0
2016-05-26 14:50:00,89.42,89.47,89.19,89.26,3727.0,89.42,89.47,89.19,89.26,3727.0
2016-05-26 14:55:00,89.32,89.42,89.26,89.34,7066.0,89.32,89.42,89.26,89.34,7066.0
2016-05-26 15:00:00,89.3,89.4,89.21,89.21,4005.0,89.3,89.4,89.21,89.21,4005.0
2016-05-26 15:05:00,89.3,89.3,89.12,89.22,6728.0,89.3,89.3,89.12,89.22,6728.0
2016-05-26 15:10:00,89.27,89.32,89.15,89.32,4562.0,89.27,89.32,89.15,89.32,4562.0
2016-05-26 15:15:00,89.28,89.4,89.24,89.25,7087.0,89.28,89.4,89.24,89.25,7087.0
2016-05-26 15:20:00,89.34,89.4,89.24,89.29,6206.0,89.34,89.4,89.24,89.29,6206.0
2016-05-26 15:25:00,89.33,89.42,89.23,89.38,9935.0,89.33,89.42,89.23,89.38,9935.0
2016-05-26 15:30:00,89.24,89.38,89.13,89.2,6575.0,89.24,89.38,89.13,89.2,6575.0
2016-05-26 15:35:00,89.3,89.34,89.15,89.34,12331.0,89.3,89.34,89.15,89.34,12331.0
2016-05-26 15:40:00,89.26,89.37,89.23,89.35,21133.0,89.26,89.37,89.23,89.35,21133.0
2016-05-26 15:45:00,89.33,89.38,89.1,89.18,17253.0,89.33,89.38,89.1,89.18,17253.0
2016-05-26 15:50:00,89.09,89.19,89.03,89.17,33208.0,89.09,89.19,89.03,89.17,33208.0
2016-05-26 15:55:00,89.17,89.2,89.08,89.2,88334.0,89.17,89.2,89.08,89.2,88334.0
2016-05-27 09:30:00,89.28,89.3,88.37,89.05,17310.0,89.28,89.3,88.37,89.05,17310.0
2016-05-27 09:35:00,88.91,89.09,88.52,88.79,12650.0,88.91,89.09,88.52,88.79,12650.0
2016-05-27 09:40:00,88.79,89.02,88.67,88.76,3631.0,88.79,89.02,88.67,88.76,3631.0
2016-05-27 09:45:00,88.84,89.08,88.75,88.85,126709.0,88.84,89.08,88.75,88.85,126709.0
2016-05-27 09:50:00,88.87,89.21,88.75,89.09,16517.0,88.87,89.21,88.75,89.09,16517.0
2016-05-27 09:55:00,89.13,89.21,88.93,89.18,5400.0,89.13,89.21,88.93,89.18,5400.0
2016-05-27 10:00:00,89.21,90.28,88.97,90.13,28662.0,89.21,90.28,88.97,90.13,28662.0
2016-05-27 10:05:00,90.08,90.25,89.87,90.01,9411.0,90.08,90.25,89.87,90.01,9411.0
2016-05-27 10:10:00,90.15,90.46,89.9,90.45,10207.0,90.15,90.46,89.9,90.45,10207.0
2016-05-27 10:15:00,90.48,90.49,89.65,89.65,11556.0,90.48,90.49,89.65,89.65,11556.0
2016-05-27 10:20:00,89.87,90.31,89.86,90.23,10479.0,89.87,90.31,89.86,90.23,10479.0
2016-05-27 10:25:00,90.19,90.47,90.16,90.2,8383.0,90.19,90.47,90.16,90.2,8383.0
2016-05-27 10:30:00,90.16,90.22,89.81,89.97,15284.0,90.16,90.22,89.81,89.97,15284.0
2016-05-27 10:35:00,89.97,90.31,89.73,90.02,13675.0,89.97,90.31,89.73,90.02,13675.0
2016-05-27 10:40:00,90.01,90.07,89.83,89.97,13424.0,90.01,90.07,89.83,89.97,13424.0
2016-05-27 10:45:00,89.99,90.15,89.94,90.15,7691.0,89.99,90.15,89.94,90.15,7691.0
2016-05-27 10:50:00,90.14,90.2,90.04,90.2,3435.0,90.14,90.2,90.04,90.2,3435.0
2016-05-27 10:55:00,90.09,90.23,89.88,89.96,6800.0,90.09,90.23,89.88,89.96,6800.0
2016-05-27 11:00:00,89.99,90.03,89.74,89.77,17345.0,89.99,90.03,89.74,89.77,17345.0
2016-05-27 11:05:00,89.79,89.81,89.59,89.8,7902.0,89.79,89.81,89.59,89.8,7902.0
2016-05-27 11:10:00,89.82,89.95,89.79,89.93,4695.0,89.82,89.95,89.79,89.93,4695.0
2016-05-27 11:15:00,89.88,89.88,89.68,89.77,5295.0,89.88,89.88,89.68,89.77,5295.0
2016-05-27 11:20:00,89.78,90.0,89.78,90.0,3700.0,89.78,90.0,89.78,90.0,3700.0
2016-05-27 11:25:00,90.01,90.2,90.01,90.2,6794.0,90.01,90.2,90.01,90.2,6794.0
2016-05-27 11:30:00,90.12,90.29,89.97,90.21,6000.0,90.12,90.29,89.97,90.21,6000.0
2016-05-27 11:35:00,90.19,90.29,90.06,90.11,24625.0,90.19,90.29,90.06,90.11,24625.0
2016-05-27 11:40:00,90.12,90.15,89.92,90.01,6388.0,90.12,90.15,89.92,90.01,6388.0
2016-05-27 11:45:00,90.07,90.12,90.01,90.02,12969.0,90.07,90.12,90.01,90.02,12969.0
2016-05-27 11:50:00,90.03,90.23,90.02,90.23,10400.0,90.03,90.23,90.02,90.23,10400.0
2016-05-27 11:55:00,90.24,90.34,90.22,90.22,6865.0,90.24,90.34,90.22,90.22,6865.0
2016-05-27 12:00:00,90.29,90.35,90.14,90.28,8195.0,90.29,90.35,90.14,90.28,8195.0
2016-05-27 12:05:00,90.28,90.36,90.21,90.27,1300.0,90.28,90.36,90.21,90.27,1300.0
2016-05-27 12:10:00,90.23,90.23,89.95,90.1,5540.0,90.23,90.23,89.95,90.1,5540.0
2016-05-27 12:15:00,90.11,90.11,89.96,90.02,900.0,90.11,90.11,89.96,90.02,900.0
2016-05-27 12:20:00,89.94,90.08,89.93,90.07,2844.0,89.94,90.08,89.93,90.07,2844.0
2016-05-27 12:25:00,90.07,90.15,90.05,90.1,4522.0,90.07,90.15,90.05,90.1,4522.0
2016-05-27 12:30:00,90.09,90.15,90.06,90.1,1600.0,90.09,90.15,90.06,90.1,1600.0
2016-05-27 12:35:00,90.06,90.15,89.97,90.0,2400.0,90.06,90.15,89.97,90.0,2400.0
2016-05-27 12:40:00,90.01,90.1,89.94,89.98,4802.0,90.01,90.1,89.94,89.98,4802.0
2016-05-27 12:45:00,89.99,90.08,89.98,90.01,4015.0,89.99,90.08,89.98,90.01,4015.0
2016-05-27 12:50:00,89.97,90.08,89.95,90.01,4492.0,89.97,90.08,89.95,90.01,4492.0
2016-05-27 12:55:00,90.04,90.11,90.01,90.11,1388.0,90.04,90.11,90.01,90.11,1388.0
2016-05-27 13:00:00,90.11,90.17,89.93,90.01,7015.0,90.11,90.17,89.93,90.01,7015.0
2016-05-27 13:05:00,90.06,90.06,89.98,90.03,1450.0,90.06,90.06,89.98,90.03,1450.0
2016-05-27 13:10:00,89.95,90.14,89.93,90.0,3090.0,89.95,90.14,89.93,90.0,3090.0
2016-05-27 13:15:00,90.1,90.1,89.93,90.1,3363.0,90.1,90.1,89.93,90.1,3363.0
2016-05-27 13:20:00,90.06,90.14,89.96,90.05,6647.0,90.06,90.14,89.96,90.05,6647.0
2016-05-27 13:25:00,89.99,90.04,89.95,89.95,1903.0,89.99,90.04,89.95,89.95,1903.0
2016-05-27 13:30:00,89.94,89.98,89.87,89.87,910.0,89.94,89.98,89.87,89.87,910.0
2016-05-27 13:35:00,89.83,89.92,89.75,89.81,6519.0,89.83,89.92,89.75,89.81,6519.0
2016-05-27 13:40:00,89.84,90.02,89.78,89.95,6575.0,89.84,90.02,89.78,89.95,6575.0
2016-05-27 13:45:00,89.9,90.02,89.8,89.81,2916.0,89.9,90.02,89.8,89.81,2916.0
2016-05-27 13:50:00,89.94,89.95,89.63,89.75,6775.0,89.94,89.95,89.63,89.75,6775.0
2016-05-27 13:55:00,89.79,89.84,89.68,89.68,9427.0,89.79,89.84,89.68,89.68,9427.0
2016-05-27 14:00:00,89.74,89.79,89.64,89.66,9314.0,89.74,89.79,89.64,89.66,9314.0
2016-05-27 14:05:00,89.64,89.96,89.64,89.96,4164.0,89.64,89.96,89.64,89.96,4164.0
2016-05-27 14:10:00,90.04,90.06,89.88,90.02,4106.0,90.04,90.06,89.88,90.02,4106.0
2016-05-27 14:15:00,89.99,90.18,89.99,90.05,19733.0,89.99,90.18,89.99,90.05,19733.0
2016-05-27 14:20:00,90.07,90.24,90.05,90.24,6720.0,90.07,90.24,90.05,90.24,6720.0
2016-05-27 14:25:00,90.19,90.28,90.16,90.27,7460.0,90.19,90.28,90.16,90.27,7460.0
2016-05-27 14:30:00,90.3,90.34,90.18,90.27,12886.0,90.3,90.34,90.18,90.27,12886.0
2016-05-27 14:35:00,90.34,90.35,89.96,90.07,6553.0,90.34,90.35,89.96,90.07,6553.0
2016-05-27 14:40:00,90.04,90.09,89.85,89.85,2637.0,90.04,90.09,89.85,89.85,2637.0
2016-05-27 14:45:00,89.87,90.14,89.86,90.13,6536.0,89.87,90.14,89.86,90.13,6536.0
2016-05-27 14:50:00,90.1,90.12,90.03,90.06,3154.0,90.1,90.12,90.03,90.06,3154.0
2016-05-27 14:55:00,90.1,90.15,89.96,89.96,3505.0,90.1,90.15,89.96,89.96,3505.0
2016-05-27 15:00:00,89.99,90.13,89.94,90.11,11623.0,89.99,90.13,89.94,90.11,11623.0
2016-05-27 15:05:00,90.06,90.2,90.04,90.19,6289.0,90.06,90.2,90.04,90.19,6289.0
2016-05-27 15:10:00,90.2,90.23,90.12,90.12,10121.0,90.2,90.23,90.12,90.12,10121.0
2016-05-27 15:15:00,90.15,90.23,90.05,90.23,18517.0,90.15,90.23,90.05,90.23,18517.0
2016-05-27 15:20:00,90.24,90.29,90.0,90.08,8601.0,90.24,90.29,90.0,90.08,8601.0
2016-05-27 15:25:00,90.05,90.15,90.05,90.15,15957.0,90.05,90.15,90.05,90.15,15957.0
2016-05-27 15:30:00,90.16,90.22,90.05,90.06,23544.0,90.16,90.22,90.05,90.06,23544.0
2016-05-27 15:35:00,90.06,90.22,90.06,90.2,15775.0,90.06,90.22,90.06,90.2,15775.0
2016-05-27 15:40:00,90.21,90.37,90.18,90.28,11454.0,90.21,90.37,90.18,90.28,11454.0
2016-05-27 15:45:00,90.27,90.33,90.17,90.22,19596.0,90.27,90.33,90.17,90.22,19596.0
2016-05-27 15:50:00,90.23,90.44,90.23,90.39,26033.0,90.23,90.44,90.23,90.39,26033.0
2016-05-27 15:55:00,90.4,90.46,90.33,90.39,57407.0,90.4,90.46,90.33,90.39,57407.0
2016-05-31 09:30:00,90.62,91.56,90.61,91.49,19288.0,90.62,91.56,90.61,91.49,19288.0
2016-05-31 09:35:00,91.61,92.28,91.2,91.67,18282.0,91.61,92.28,91.2,91.67,18282.0
2016-05-31 09:40:00,91.66,92.01,91.56,91.95,12403.0,91.66,92.01,91.56,91.95,12403.0
2016-05-31 09:45:00,91.83,92.16,91.83,91.93,24554.0,91.83,92.16,91.83,91.93,24554.0
2016-05-31 09:50:00,91.97,92.19,91.97,92.1,8427.0,91.97,92.19,91.97,92.1,8427.0
2016-05-31 09:55:00,92.1,92.2,91.91,92.03,12084.0,92.1,92.2,91.91,92.03,12084.0
2016-05-31 10:00:00,92.17,92.4,92.08,92.19,15422.0,92.17,92.4,92.08,92.19,15422.0
2016-05-31 10:05:00,92.31,92.72,92.21,92.71,7026.0,92.31,92.72,92.21,92.71,7026.0
2016-05-31 10:10:00,92.79,92.87,92.54,92.8,14687.0,92.79,92.87,92.54,92.8,14687.0
2016-05-31 10:15:00,92.79,92.83,92.63,92.78,8680.0,92.79,92.83,92.63,92.78,8680.0
2016-05-31 10:20:00,92.81,93.11,92.61,92.71,12333.0,92.81,93.11,92.61,92.71,12333.0
2016-05-31 10:25:00,92.77,92.99,92.7,92.88,17065.0,92.77,92.99,92.7,92.88,17065.0
2016-05-31 10:30:00,92.78,93.0,92.7,92.96,6415.0,92.78,93.0,92.7,92.96,6415.0
2016-05-31 10:35:00,92.86,92.87,92.46,92.46,20450.0,92.86,92.87,92.46,92.46,20450.0
2016-05-31 10:40:00,92.57,92.86,92.33,92.86,25160.0,92.57,92.86,92.33,92.86,25160.0
2016-05-31 10:45:00,92.85,93.0,92.5,93.0,74267.0,92.85,93.0,92.5,93.0,74267.0
2016-05-31 10:50:00,92.99,93.29,92.76,93.2,16110.0,92.99,93.29,92.76,93.2,16110.0
2016-05-31 10:55:00,93.28,93.6,93.07,93.23,17780.0,93.28,93.6,93.07,93.23,17780.0
2016-05-31 11:00:00,93.35,93.37,93.01,93.04,11197.0,93.35,93.37,93.01,93.04,11197.0
2016-05-31 11:05:00,93.08,93.11,92.86,93.03,11635.0,93.08,93.11,92.86,93.03,11635.0
2016-05-31 11:10:00,93.02,93.18,92.92,92.98,6710.0,93.02,93.18,92.92,92.98,6710.0
2016-05-31 11:15:00,92.93,93.17,92.81,93.1,16537.0,92.93,93.17,92.81,93.1,16537.0
2016-05-31 11:20:00,93.09,93.26,93.07,93.16,13262.0,93.09,93.26,93.07,93.16,13262.0
2016-05-31 11:25:00,93.14,93.32,92.91,93.25,24156.0,93.14,93.32,92.91,93.25,24156.0
2016-05-31 11:30:00,93.21,93.31,93.06,93.26,6310.0,93.21,93.31,93.06,93.26,6310.0
2016-05-31 11:35:00,93.2,93.27,93.08,93.14,7413.0,93.2,93.27,93.08,93.14,7413.0
2016-05-31 11:40:00,93.13,93.27,93.0,93.1,15040.0,93.13,93.27,93.0,93.1,15040.0
2016-05-31 11:45:00,93.1,93.31,93.08,93.15,11807.0,93.1,93.31,93.08,93.15,11807.0
2016-05-31 11:50:00,93.23,93.29,92.98,93.0,16211.0,93.23,93.29,92.98,93.0,16211.0
2016-05-31 11:55:00,92.97,92.97,92.74,92.79,17103.0,92.97,92.97,92.74,92.79,17103.0
2016-05-31 12:00:00,92.77,92.84,92.71,92.84,6500.0,92.77,92.84,92.71,92.84,6500.0
2016-05-31 12:05:00,92.87,93.01,92.76,92.96,15866.0,92.87,93.01,92.76,92.96,15866.0
2016-05-31 12:10:00,92.97,93.1,92.93,92.94,13263.0,92.97,93.1,92.93,92.94,13263.0
2016-05-31 12:15:00,92.93,93.01,92.68,92.84,14052.0,92.93,93.01,92.68,92.84,14052.0
2016-05-31 12:20:00,92.81,93.05,92.81,92.88,4611.0,92.81,93.05,92.81,92.88,4611.0
2016-05-31 12:25:00,92.94,93.1,92.91,93.04,12334.0,92.94,93.1,92.91,93.04,12334.0
2016-05-31 12:30:00,93.05,93.58,93.04,93.34,26932.0,93.05,93.58,93.04,93.34,26932.0
2016-05-31 12:35:00,93.34,93.4,93.2,93.32,9963.0,93.34,93.4,93.2,93.32,9963.0
2016-05-31 12:40:00,93.31,93.35,93.17,93.23,8600.0,93.31,93.35,93.17,93.23,8600.0
2016-05-31 12:45:00,93.23,93.36,93.07,93.12,9420.0,93.23,93.36,93.07,93.12,9420.0
2016-05-31 12:50:00,93.13,93.25,92.95,93.16,18835.0,93.13,93.25,92.95,93.16,18835.0
2016-05-31 12:55:00,93.15,93.15,92.86,93.03,18522.0,93.15,93.15,92.86,93.03,18522.0
2016-05-31 13:00:00,93.01,93.24,92.93,93.2,24410.0,93.01,93.24,92.93,93.2,24410.0
2016-05-31 13:05:00,93.17,93.17,92.97,93.08,11131.0,93.17,93.17,92.97,93.08,11131.0
2016-05-31 13:10:00,93.09,93.19,93.02,93.07,7065.0,93.09,93.19,93.02,93.07,7065.0
2016-05-31 13:15:00,93.06,93.21,93.06,93.19,12400.0,93.06,93.21,93.06,93.19,12400.0
2016-05-31 13:20:00,93.18,93.26,93.07,93.18,13058.0,93.18,93.26,93.07,93.18,13058.0
2016-05-31 13:25:00,93.14,93.21,93.14,93.15,7454.0,93.14,93.21,93.14,93.15,7454.0
2016-05-31 13:30:00,93.22,93.33,93.19,93.23,4876.0,93.22,93.33,93.19,93.23,4876.0
2016-05-31 13:35:00,93.25,93.4,93.24,93.27,6959.0,93.25,93.4,93.24,93.27,6959.0
2016-05-31 13:40:00,93.33,93.33,93.22,93.3,1365.0,93.33,93.33,93.22,93.3,1365.0
2016-05-31 13:45:00,93.3,93.44,93.27,93.42,5010.0,93.3,93.44,93.27,93.42,5010.0
2016-05-31 13:50:00,93.45,93.46,93.32,93.4,14399.0,93.45,93.46,93.32,93.4,14399.0
2016-05-31 13:55:00,93.36,93.56,93.32,93.4,13497.0,93.36,93.56,93.32,93.4,13497.0
2016-05-31 14:00:00,93.34,93.34,92.9,92.94,10430.0,93.34,93.34,92.9,92.94,10430.0
2016-05-31 14:05:00,92.93,93.02,92.78,92.78,19796.0,92.93,93.02,92.78,92.78,19796.0
2016-05-31 14:10:00,92.86,92.95,92.68,92.74,35944.0,92.86,92.95,92.68,92.74,35944.0
2016-05-31 14:15:00,92.75,92.76,92.5,92.52,6676.0,92.75,92.76,92.5,92.52,6676.0
2016-05-31 14:20:00,92.52,92.74,92.43,92.69,9250.0,92.52,92.74,92.43,92.69,9250.0
2016-05-31 14:25:00,92.72,92.76,92.66,92.66,8341.0,92.72,92.76,92.66,92.66,8341.0
2016-05-31 14:30:00,92.73,92.79,92.65,92.78,2844.0,92.73,92.79,92.65,92.78,2844.0
2016-05-31 14:35:00,92.73,92.86,92.65,92.74,14283.0,92.73,92.86,92.65,92.74,14283.0
2016-05-31 14:40:00,92.73,92.79,92.58,92.7,8180.0,92.73,92.79,92.58,92.7,8180.0
2016-05-31 14:45:00,92.66,92.77,92.6,92.69,9030.0,92.66,92.77,92.6,92.69,9030.0
2016-05-31 14:50:00,92.66,92.66,92.51,92.55,17804.0,92.66,92.66,92.51,92.55,17804.0
2016-05-31 14:55:00,92.56,92.84,92.53,92.72,12343.0,92.56,92.84,92.53,92.72,12343.0
2016-05-31 15:00:00,92.78,92.78,92.54,92.63,9309.0,92.78,92.78,92.54,92.63,9309.0
2016-05-31 15:05:00,92.6,92.69,92.55,92.68,7210.0,92.6,92.69,92.55,92.68,7210.0
2016-05-31 15:10:00,92.64,92.82,92.64,92.78,10626.0,92.64,92.82,92.64,92.78,10626.0
2016-05-31 15:15:00,92.78,93.01,92.71,92.96,15655.0,92.78,93.01,92.71,92.96,15655.0
2016-05-31 15:20:00,92.96,93.09,92.91,92.95,15713.0,92.96,93.09,92.91,92.95,15713.0
2016-05-31 15:25:00,92.93,93.16,92.93,93.16,18592.0,92.93,93.16,92.93,93.16,18592.0
2016-05-31 15:30:00,93.16,93.33,93.12,93.27,19548.0,93.16,93.33,93.12,93.27,19548.0
2016-05-31 15:35:00,93.22,93.34,93.2,93.3,10799.0,93.22,93.34,93.2,93.3,10799.0
2016-05-31 15:40:00,93.3,93.36,93.21,93.23,27824.0,93.3,93.36,93.21,93.23,27824.0
2016-05-31 15:45:00,93.21,93.37,93.19,93.37,21530.0,93.21,93.37,93.19,93.37,21530.0
2016-05-31 15:50:00,93.3,93.34,93.19,93.3,44707.0,93.3,93.34,93.19,93.3,44707.0
2016-05-31 15:55:00,93.28,93.36,93.15,93.15,70463.0,93.28,93.36,93.15,93.15,70463.0
2016-06-01 09:30:00,92.9,93.04,92.68,92.99,52854.0,92.9,93.04,92.68,92.99,52854.0
2016-06-01 09:35:00,93.08,93.15,92.75,93.04,33331.0,93.08,93.15,92.75,93.04,33331.0
2016-06-01 09:40:00,93.11,93.68,93.04,93.68,12391.0,93.11,93.68,93.04,93.68,12391.0
2016-06-01 09:45:00,93.67,93.67,92.94,93.19,32299.0,93.67,93.67,92.94,93.19,32299.0
2016-06-01 09:50:00,93.2,93.32,92.97,93.08,12303.0,93.2,93.32,92.97,93.08,12303.0
2016-06-01 09:55:00,93.08,93.19,92.84,93.07,29746.0,93.08,93.19,92.84,93.07,29746.0
2016-06-01 10:00:00,93.07,93.28,92.81,93.22,25028.0,93.07,93.28,92.81,93.22,25028.0
2016-06-01 10:05:00,93.19,93.53,93.18,93.38,7784.0,93.19,93.53,93.18,93.38,7784.0
2016-06-01 10:10:00,93.5,93.7,93.5,93.58,6796.0,93.5,93.7,93.5,93.58,6796.0
2016-06-01 10:15:00,93.55,93.66,93.37,93.37,6931.0,93.55,93.66,93.37,93.37,6931.0
2016-06-01 10:20:00,93.37,93.45,93.14,93.29,24092.0,93.37,93.45,93.14,93.29,24092.0
2016-06-01 10:25:00,93.3,93.46,93.18,93.3,5200.0,93.3,93.46,93.18,93.3,5200.0
2016-06-01 10:30:00,93.32,93.63,93.3,93.63,5800.0,93.32,93.63,93.3,93.63,5800.0
2016-06-01 10:35:00,93.73,94.1,93.6,93.87,17877.0,93.73,94.1,93.6,93.87,17877.0
2016-06-01 10:40:00,94.0,94.16,93.77,93.84,13925.0,94.0,94.16,93.77,93.84,13925.0
2016-06-01 10:45:00,93.8,93.82,93.66,93.74,12323.0,93.8,93.82,93.66,93.74,12323.0
2016-06-01 10:50:00,93.74,93.87,93.67,93.75,7335.0,93.74,93.87,93.67,93.75,7335.0
2016-06-01 10:55:00,93.72,93.85,93.62,93.62,24339.0,93.72,93.85,93.62,93.62,24339.0
2016-06-01 11:00:00,93.58,93.84,93.58,93.76,4823.0,93.58,93.84,93.58,93.76,4823.0
2016-06-01 11:05:00,93.82,94.0,93.74,93.83,100069.0,93.82,94.0,93.74,93.83,100069.0
2016-06-01 11:10:00,93.8,93.97,93.75,93.92,6307.0,93.8,93.97,93.75,93.92,6307.0
2016-06-01 11:15:00,93.89,94.05,93.86,93.99,8800.0,93.89,94.05,93.86,93.99,8800.0
2016-06-01 11:20:00,94.05,94.35,94.01,94.19,6544.0,94.05,94.35,94.01,94.19,6544.0
2016-06-01 11:25:00,94.16,94.25,93.98,93.98,12000.0,94.16,94.25,93.98,93.98,12000.0
2016-06-01 11:30:00,93.87,93.96,93.61,93.62,11592.0,93.87,93.96,93.61,93.62,11592.0
2016-06-01 11:35:00,93.69,93.9,93.62,93.83,7727.0,93.69,93.9,93.62,93.83,7727.0
2016-06-01 11:40:00,93.77,93.83,93.63,93.82,3700.0,93.77,93.83,93.63,93.82,3700.0
2016-06-01 11:45:00,93.88,93.89,93.74,93.85,7266.0,93.88,93.89,93.74,93.85,7266.0
2016-06-01 11:50:00,93.79,93.84,93.66,93.84,5906.0,93.79,93.84,93.66,93.84,5906.0
2016-06-01 11:55:00,93.74,93.74,93.46,93.47,6874.0,93.74,93.74,93.46,93.47,6874.0
2016-06-01 12:00:00,93.53,93.7,93.51,93.7,4058.0,93.53,93.7,93.51,93.7,4058.0
2016-06-01 12:05:00,93.72,93.9,93.68,93.73,8560.0,93.72,93.9,93.68,93.73,8560.0
2016-06-01 12:10:00,93.72,93.99,93.69,93.92,6315.0,93.72,93.99,93.69,93.92,6315.0
2016-06-01 12:15:00,93.86,94.02,93.81,93.94,7888.0,93.86,94.02,93.81,93.94,7888.0
2016-06-01 12:20:00,93.91,93.96,93.75,93.84,5096.0,93.91,93.96,93.75,93.84,5096.0
2016-06-01 12:25:00,93.84,93.84,93.43,93.62,13065.0,93.84,93.84,93.43,93.62,13065.0
2016-06-01 12:30:00,93.58,93.81,93.49,93.55,11423.0,93.58,93.81,93.49,93.55,11423.0
2016-06-01 12:35:00,93.53,93.69,93.37,93.39,3948.0,93.53,93.69,93.37,93.39,3948.0
2016-06-01 12:40:00,93.53,93.59,93.35,93.51,8733.0,93.53,93.59,93.35,93.51,8733.0
2016-06-01 12:45:00,93.41,93.66,93.41,93.53,6594.0,93.41,93.66,93.41,93.53,6594.0
2016-06-01 12:50:00,93.57,93.68,93.47,93.63,3400.0,93.57,93.68,93.47,93.63,3400.0
2016-06-01 12:55:00,93.58,93.83,93.51,93.62,6725.0,93.58,93.83,93.51,93.62,6725.0
2016-06-01 13:00:00,93.7,93.7,93.55,93.67,4673.0,93.7,93.7,93.55,93.67,4673.0
2016-06-01 13:05:00,93.65,93.75,93.56,93.63,3000.0,93.65,93.75,93.56,93.63,3000.0
2016-06-01 13:10:00,93.61,93.67,93.53,93.63,4829.0,93.61,93.67,93.53,93.63,4829.0
2016-06-01 13:15:00,93.55,93.61,93.5,93.5,5000.0,93.55,93.61,93.5,93.5,5000.0
2016-06-01 13:20:00,93.47,93.55,93.42,93.42,5956.0,93.47,93.55,93.42,93.42,5956.0
2016-06-01 13:25:00,93.51,93.6,93.42,93.42,5975.0,93.51,93.6,93.42,93.42,5975.0
2016-06-01 13:30:00,93.41,93.5,93.38,93.46,8974.0,93.41,93.5,93.38,93.46,8974.0
2016-06-01 13:35:00,93.45,93.59,93.39,93.42,8700.0,93.45,93.59,93.39,93.42,8700.0
2016-06-01 13:40:00,93.42,93.46,93.33,93.36,23208.0,93.42,93.46,93.33,93.36,23208.0
2016-06-01 13:45:00,93.37,93.45,93.17,93.28,9263.0,93.37,93.45,93.17,93.28,9263.0
2016-06-01 13:50:00,93.34,93.5,93.29,93.5,9462.0,93.34,93.5,93.29,93.5,9462.0
2016-06-01 13:55:00,93.5,93.78,93.5,93.78,14041.0,93.5,93.78,93.5,93.78,14041.0
2016-06-01 14:00:00,93.78,93.78,93.51,93.54,8250.0,93.78,93.78,93.51,93.54,8250.0
2016-06-01 14:05:00,93.56,93.67,93.5,93.57,3854.0,93.56,93.67,93.5,93.57,3854.0
2016-06-01 14:10:00,93.58,93.72,93.57,93.72,6151.0,93.58,93.72,93.57,93.72,6151.0
2016-06-01 14:15:00,93.7,93.79,93.59,93.66,7642.0,93.7,93.79,93.59,93.66,7642.0
2016-06-01 14:20:00,93.74,93.85,93.67,93.82,9216.0,93.74,93.85,93.67,93.82,9216.0
2016-06-01 14:25:00,93.86,93.95,93.74,93.9,6500.0,93.86,93.95,93.74,93.9,6500.0
2016-06-01 14:30:00,93.85,93.95,93.64,93.68,6370.0,93.85,93.95,93.64,93.68,6370.0
2016-06-01 14:35:00,93.68,93.82,93.56,93.62,6134.0,93.68,93.82,93.56,93.62,6134.0
2016-06-01 14:40:00,93.65,93.74,93.58,93.71,16219.0,93.65,93.74,93.58,93.71,16219.0
2016-06-01 14:45:00,93.7,93.71,93.57,93.66,6000.0,93.7,93.71,93.57,93.66,6000.0
2016-06-01 14:50:00,93.69,93.8,93.62,93.68,9166.0,93.69,93.8,93.62,93.68,9166.0
2016-06-01 14:55:00,93.68,93.82,93.61,93.81,4400.0,93.68,93.82,93.61,93.81,4400.0
2016-06-01 15:00:00,93.76,93.86,93.67,93.86,14741.0,93.76,93.86,93.67,93.86,14741.0
2016-06-01 15:05:00,93.82,93.95,93.75,93.75,9732.0,93.82,93.95,93.75,93.75,9732.0
2016-06-01 15:10:00,93.8,93.94,93.72,93.88,7897.0,93.8,93.94,93.72,93.88,7897.0
2016-06-01 15:15:00,93.96,94.0,93.83,94.0,7722.0,93.96,94.0,93.83,94.0,7722.0
2016-06-01 15:20:00,93.91,94.11,93.85,94.03,9149.0,93.91,94.11,93.85,94.03,9149.0
2016-06-01 15:25:00,94.04,94.06,93.82,93.82,14375.0,94.04,94.06,93.82,93.82,14375.0
2016-06-01 15:30:00,93.82,93.97,93.81,93.94,11314.0,93.82,93.97,93.81,93.94,11314.0
2016-06-01 15:35:00,93.96,93.98,93.75,93.95,20250.0,93.96,93.98,93.75,93.95,20250.0
2016-06-01 15:40:00,93.95,93.95,93.78,93.78,19311.0,93.95,93.95,93.78,93.78,19311.0
2016-06-01 15:45:00,93.78,93.8,93.6,93.65,31486.0,93.78,93.8,93.6,93.65,31486.0
2016-06-01 15:50:00,93.65,93.84,93.62,93.72,35496.0,93.65,93.84,93.62,93.72,35496.0
2016-06-01 15:55:00,93.73,93.95,93.57,93.9,68952.0,93.73,93.95,93.57,93.9,68952.0
2016-06-02 09:30:00,93.64,93.89,93.11,93.89,11274.0,93.64,93.89,93.11,93.89,11274.0
2016-06-02 09:35:00,93.84,94.37,93.77,94.35,15212.0,93.84,94.37,93.77,94.35,15212.0
2016-06-02 09:40:00,94.38,94.49,94.11,94.37,6280.0,94.38,94.49,94.11,94.37,6280.0
2016-06-02 09:45:00,94.13,94.4,94.03,94.2,24134.0,94.13,94.4,94.03,94.2,24134.0
2016-06-02 09:50:00,94.03,94.25,93.7,93.85,10164.0,94.03,94.25,93.7,93.85,10164.0
2016-06-02 09:55:00,93.87,94.14,93.82,94.05,10941.0,93.87,94.14,93.82,94.05,10941.0
2016-06-02 10:00:00,94.23,94.26,93.75,93.89,26055.0,94.23,94.26,93.75,93.89,26055.0
2016-06-02 10:05:00,93.87,94.07,93.79,94.07,5734.0,93.87,94.07,93.79,94.07,5734.0
2016-06-02 10:10:00,94.1,94.48,94.03,94.48,7962.0,94.1,94.48,94.03,94.48,7962.0
2016-06-02 10:15:00,94.48,94.86,94.41,94.58,7907.0,94.48,94.86,94.41,94.58,7907.0
2016-06-02 10:20:00,94.52,94.67,94.26,94.44,26952.0,94.52,94.67,94.26,94.44,26952.0
2016-06-02 10:25:00,94.39,94.56,94.3,94.44,7438.0,94.39,94.56,94.3,94.44,7438.0
2016-06-02 10:30:00,94.48,94.78,94.47,94.78,7305.0,94.48,94.78,94.47,94.78,7305.0
2016-06-02 10:35:00,94.73,94.94,94.72,94.81,5371.0,94.73,94.94,94.72,94.81,5371.0
2016-06-02 10:40:00,94.88,94.88,94.67,94.71,7136.0,94.88,94.88,94.67,94.71,7136.0
2016-06-02 10:45:00,94.79,94.87,94.65,94.8,5047.0,94.79,94.87,94.65,94.8,5047.0
2016-06-02 10:50:00,94.8,94.9,94.7,94.76,3403.0,94.8,94.9,94.7,94.76,3403.0
2016-06-02 10:55:00,94.81,94.83,94.58,94.72,8754.0,94.81,94.83,94.58,94.72,8754.0
2016-06-02 11:00:00,94.75,94.84,94.59,94.84,7244.0,94.75,94.84,94.59,94.84,7244.0
2016-06-02 11:05:00,94.84,94.98,94.75,94.9,5374.0,94.84,94.98,94.75,94.9,5374.0
2016-06-02 11:10:00,94.98,95.03,94.81,94.82,8090.0,94.98,95.03,94.81,94.82,8090.0
2016-06-02 11:15:00,94.9,94.95,94.75,94.83,5773.0,94.9,94.95,94.75,94.83,5773.0
2016-06-02 11:20:00,94.78,94.78,94.53,94.57,4579.0,94.78,94.78,94.53,94.57,4579.0
2016-06-02 11:25:00,94.64,94.77,94.58,94.58,8198.0,94.64,94.77,94.58,94.58,8198.0
2016-06-02 11:30:00,94.71,94.86,94.68,94.7,3927.0,94.71,94.86,94.68,94.7,3927.0
2016-06-02 11:35:00,94.71,94.72,94.47,94.69,12104.0,94.71,94.72,94.47,94.69,12104.0
2016-06-02 11:40:00,94.65,94.71,94.54,94.71,2321.0,94.65,94.71,94.54,94.71,2321.0
2016-06-02 11:45:00,94.67,94.69,94.52,94.54,13690.0,94.67,94.69,94.52,94.54,13690.0
2016-06-02 11:50:00,94.57,94.75,94.46,94.65,7445.0,94.57,94.75,94.46,94.65,7445.0
2016-06-02 11:55:00,94.71,94.73,94.46,94.5,30000.0,94.71,94.73,94.46,94.5,30000.0
2016-06-02 12:00:00,94.45,94.64,94.41,94.5,25853.0,94.45,94.64,94.41,94.5,25853.0
2016-06-02 12:05:00,94.51,94.61,94.44,94.59,7300.0,94.51,94.61,94.44,94.59,7300.0
2016-06-02 12:10:00,94.61,94.66,94.48,94.5,5500.0,94.61,94.66,94.48,94.5,5500.0
2016-06-02 12:15:00,94.57,94.62,94.46,94.47,8885.0,94.57,94.62,94.46,94.47,8885.0
2016-06-02 12:20:00,94.53,94.66,94.51,94.65,4695.0,94.53,94.66,94.51,94.65,4695.0
2016-06-02 12:25:00,94.67,94.75,94.59,94.62,9500.0,94.67,94.75,94.59,94.62,9500.0
2016-06-02 12:30:00,94.65,94.65,94.42,94.5,32555.0,94.65,94.65,94.42,94.5,32555.0
2016-06-02 12:35:00,94.52,94.57,94.44,94.52,5200.0,94.52,94.57,94.44,94.52,5200.0
2016-06-02 12:40:00,94.52,94.62,94.43,94.54,23250.0,94.52,94.62,94.43,94.54,23250.0
2016-06-02 12:45:00,94.53,94.6,94.51,94.58,3209.0,94.53,94.6,94.51,94.58,3209.0
2016-06-02 12:50:00,94.63,94.73,94.61,94.65,3675.0,94.63,94.73,94.61,94.65,3675.0
2016-06-02 12:55:00,94.65,94.72,94.62,94.67,3868.0,94.65,94.72,94.62,94.67,3868.0
2016-06-02 13:00:00,94.73,94.86,94.66,94.73,8985.0,94.73,94.86,94.66,94.73,8985.0
2016-06-02 13:05:00,94.8,94.86,94.74,94.74,4100.0,94.8,94.86,94.74,94.74,4100.0
2016-06-02 13:10:00,94.77,94.96,94.76,94.93,4041.0,94.77,94.96,94.76,94.93,4041.0
2016-06-02 13:15:00,94.96,95.01,94.88,94.92,6406.0,94.96,95.01,94.88,94.92,6406.0
2016-06-02 13:20:00,94.92,94.96,94.74,94.74,2700.0,94.92,94.96,94.74,94.74,2700.0
2016-06-02 13:25:00,94.79,94.88,94.68,94.68,2900.0,94.79,94.88,94.68,94.68,2900.0
2016-06-02 13:30:00,94.63,94.78,94.6,94.66,2000.0,94.63,94.78,94.6,94.66,2000.0
2016-06-02 13:35:00,94.65,94.83,94.65,94.66,2345.0,94.65,94.83,94.65,94.66,2345.0
2016-06-02 13:40:00,94.82,94.94,94.82,94.92,3300.0,94.82,94.94,94.82,94.92,3300.0
2016-06-02 13:45:00,94.86,94.89,94.67,94.75,4000.0,94.86,94.89,94.67,94.75,4000.0
2016-06-02 13:50:00,94.72,95.0,94.72,94.97,4300.0,94.72,95.0,94.72,94.97,4300.0
2016-06-02 13:55:00,94.93,94.96,94.89,94.95,1563.0,94.93,94.96,94.89,94.95,1563.0
2016-06-02 14:00:00,94.91,95.36,94.91,95.36,22428.0,94.91,95.36,94.91,95.36,22428.0
2016-06-02 14:05:00,95.38,95.44,95.26,95.33,10236.0,95.38,95.44,95.26,95.33,10236.0
2016-06-02 14:10:00,95.35,95.41,95.19,95.22,3200.0,95.35,95.41,95.19,95.22,3200.0
2016-06-02 14:15:00,95.15,95.24,95.08,95.08,5743.0,95.15,95.24,95.08,95.08,5743.0
2016-06-02 14:20:00,95.11,95.3,95.06,95.25,7468.0,95.11,95.3,95.06,95.25,7468.0
2016-06-02 14:25:00,95.27,95.39,95.24,95.37,4400.0,95.27,95.39,95.24,95.37,4400.0
2016-06-02 14:30:00,95.36,95.53,95.36,95.53,7000.0,95.36,95.53,95.36,95.53,7000.0
2016-06-02 14:35:00,95.45,95.63,95.44,95.6,18793.0,95.45,95.63,95.44,95.6,18793.0
2016-06-02 14:40:00,95.59,95.66,95.56,95.63,13809.0,95.59,95.66,95.56,95.63,13809.0
2016-06-02 14:45:00,95.59,95.65,95.53,95.57,16291.0,95.59,95.65,95.53,95.57,16291.0
2016-06-02 14:50:00,95.55,95.64,95.45,95.48,33566.0,95.55,95.64,95.45,95.48,33566.0
2016-06-02 14:55:00,95.46,95.48,95.39,95.42,6531.0,95.46,95.48,95.39,95.42,6531.0
2016-06-02 15:00:00,95.43,95.5,95.42,95.48,8390.0,95.43,95.5,95.42,95.48,8390.0
2016-06-02 15:05:00,95.49,95.53,95.32,95.34,6587.0,95.49,95.53,95.32,95.34,6587.0
2016-06-02 15:10:00,95.33,95.43,95.26,95.28,14238.0,95.33,95.43,95.26,95.28,14238.0
2016-06-02 15:15:00,95.27,95.37,95.26,95.33,9814.0,95.27,95.37,95.26,95.33,9814.0
2016-06-02 15:20:00,95.35,95.43,95.31,95.39,31574.0,95.35,95.43,95.31,95.39,31574.0
2016-06-02 15:25:00,95.38,95.4,95.28,95.34,8319.0,95.38,95.4,95.28,95.34,8319.0
2016-06-02 15:30:00,95.35,95.47,95.31,95.37,9100.0,95.35,95.47,95.31,95.37,9100.0
2016-06-02 15:35:00,95.35,95.49,95.35,95.48,18844.0,95.35,95.49,95.35,95.48,18844.0
2016-06-02 15:40:00,95.47,95.51,95.38,95.4,31322.0,95.47,95.51,95.38,95.4,31322.0
2016-06-02 15:45:00,95.4,95.49,95.34,95.49,32934.0,95.4,95.49,95.34,95.49,32934.0
2016-06-02 15:50:00,95.52,95.76,95.5,95.71,34650.0,95.52,95.76,95.5,95.71,34650.0
2016-06-02 15:55:00,95.72,95.88,95.68,95.82,72000.0,95.72,95.88,95.68,95.82,72000.0
2016-06-03 09:30:00,95.62,95.69,94.45,94.77,27173.0,95.62,95.69,94.45,94.77,27173.0
2016-06-03 09:35:00,94.79,94.8,93.76,94.05,24851.0,94.79,94.8,93.76,94.05,24851.0
2016-06-03 09:40:00,94.15,94.56,94.07,94.12,23225.0,94.15,94.56,94.07,94.12,23225.0
2016-06-03 09:45:00,94.19,94.19,93.57,93.63,26557.0,94.19,94.19,93.57,93.63,26557.0
2016-06-03 09:50:00,93.64,93.64,93.27,93.56,43241.0,93.64,93.64,93.27,93.56,43241.0
2016-06-03 09:55:00,93.53,93.71,93.27,93.53,6400.0,93.53,93.71,93.27,93.53,6400.0
2016-06-03 10:00:00,93.52,93.65,93.36,93.47,44149.0,93.52,93.65,93.36,93.47,44149.0
2016-06-03 10:05:00,93.42,93.51,93.11,93.15,35528.0,93.42,93.51,93.11,93.15,35528.0
2016-06-03 10:10:00,93.18,93.6,93.09,93.45,24124.0,93.18,93.6,93.09,93.45,24124.0
2016-06-03 10:15:00,93.38,93.46,93.12,93.12,22220.0,93.38,93.46,93.12,93.12,22220.0
2016-06-03 10:20:00,93.14,93.32,93.02,93.22,14200.0,93.14,93.32,93.02,93.22,14200.0
2016-06-03 10:25:00,93.12,93.25,92.75,92.89,69821.0,93.12,93.25,92.75,92.89,69821.0
2016-06-03 10:30:00,92.82,93.28,92.62,93.26,22214.0,92.82,93.28,92.62,93.26,22214.0
2016-06-03 10:35:00,93.24,93.33,93.1,93.27,22358.0,93.24,93.33,93.1,93.27,22358.0
2016-06-03 10:40:00,93.25,93.4,93.05,93.38,10000.0,93.25,93.4,93.05,93.38,10000.0
2016-06-03 10:45:00,93.38,93.6,93.19,93.59,6165.0,93.38,93.6,93.19,93.59,6165.0
2016-06-03 10:50:00,93.61,93.78,93.51,93.58,16124.0,93.61,93.78,93.51,93.58,16124.0
2016-06-03 10:55:00,93.49,93.52,93.23,93.31,17006.0,93.49,93.52,93.23,93.31,17006.0
2016-06-03 11:00:00,93.37,93.38,92.85,92.97,18653.0,93.37,93.38,92.85,92.97,18653.0
2016-06-03 11:05:00,92.87,92.99,92.78,92.82,10551.0,92.87,92.99,92.78,92.82,10551.0
2016-06-03 11:10:00,92.87,92.97,92.83,92.83,3620.0,92.87,92.97,92.83,92.83,3620.0
2016-06-03 11:15:00,92.94,93.04,92.9,92.98,4200.0,92.94,93.04,92.9,92.98,4200.0
2016-06-03 11:20:00,93.04,93.16,93.02,93.04,7549.0,93.04,93.16,93.02,93.04,7549.0
2016-06-03 11:25:00,93.05,93.24,93.0,93.09,4076.0,93.05,93.24,93.0,93.09,4076.0
2016-06-03 11:30:00,93.14,93.38,93.13,93.24,4262.0,93.14,93.38,93.13,93.24,4262.0
2016-06-03 11:35:00,93.24,93.44,93.12,93.44,3985.0,93.24,93.44,93.12,93.44,3985.0
2016-06-03 11:40:00,93.46,93.74,93.46,93.6,6611.0,93.46,93.74,93.46,93.6,6611.0
2016-06-03 11:45:00,93.62,93.64,93.34,93.53,5874.0,93.62,93.64,93.34,93.53,5874.0
2016-06-03 11:50:00,93.53,93.55,93.35,93.37,3699.0,93.53,93.55,93.35,93.37,3699.0
2016-06-03 11:55:00,93.36,93.65,93.23,93.65,6154.0,93.36,93.65,93.23,93.65,6154.0
2016-06-03 12:00:00,93.7,93.75,93.61,93.66,4824.0,93.7,93.75,93.61,93.66,4824.0
2016-06-03 12:05:00,93.7,93.75,93.51,93.72,7159.0,93.7,93.75,93.51,93.72,7159.0
2016-06-03 12:10:00,93.71,93.87,93.66,93.86,5327.0,93.71,93.87,93.66,93.86,5327.0
2016-06-03 12:15:00,93.86,93.96,93.75,93.75,4058.0,93.86,93.96,93.75,93.75,4058.0
2016-06-03 12:20:00,93.74,94.07,93.7,94.03,6005.0,93.74,94.07,93.7,94.03,6005.0
2016-06-03 12:25:00,93.97,94.16,93.93,93.93,5797.0,93.97,94.16,93.93,93.93,5797.0
2016-06-03 12:30:00,93.95,94.11,93.94,94.03,5100.0,93.95,94.11,93.94,94.03,5100.0
2016-06-03 12:35:00,94.04,94.04,93.84,93.86,9582.0,94.04,94.04,93.84,93.86,9582.0
2016-06-03 12:40:00,93.86,93.96,93.85,93.93,19204.0,93.86,93.96,93.85,93.93,19204.0
2016-06-03 12:45:00,93.94,93.97,93.77,93.83,17602.0,93.94,93.97,93.77,93.83,17602.0
2016-06-03 12:50:00,93.88,93.98,93.81,93.91,13712.0,93.88,93.98,93.81,93.91,13712.0
2016-06-03 12:55:00,93.9,94.0,93.88,93.88,10379.0,93.9,94.0,93.88,93.88,10379.0
2016-06-03 13:00:00,93.9,94.1,93.89,94.02,9555.0,93.9,94.1,93.89,94.02,9555.0
2016-06-03 13:05:00,94.04,94.18,94.01,94.14,7392.0,94.04,94.18,94.01,94.14,7392.0
2016-06-03 13:10:00,94.19,94.35,94.15,94.18,8322.0,94.19,94.35,94.15,94.18,8322.0
2016-06-03 13:15:00,94.17,94.17,94.07,94.13,5534.0,94.17,94.17,94.07,94.13,5534.0
2016-06-03 13:20:00,94.15,94.3,94.14,94.14,4924.0,94.15,94.3,94.14,94.14,4924.0
2016-06-03 13:25:00,94.14,94.19,93.97,93.97,95427.0,94.14,94.19,93.97,93.97,95427.0
2016-06-03 13:30:00,93.98,94.06,93.94,94.06,16161.0,93.98,94.06,93.94,94.06,16161.0
2016-06-03 13:35:00,94.05,94.26,94.0,94.16,8300.0,94.05,94.26,94.0,94.16,8300.0
2016-06-03 13:40:00,94.15,94.26,94.14,94.2,3510.0,94.15,94.26,94.14,94.2,3510.0
2016-06-03 13:45:00,94.2,94.4,94.2,94.3,9073.0,94.2,94.4,94.2,94.3,9073.0
2016-06-03 13:50:00,94.38,94.38,94.17,94.17,6334.0,94.38,94.38,94.17,94.17,6334.0
2016-06-03 13:55:00,94.21,94.34,94.21,94.3,6900.0,94.21,94.34,94.21,94.3,6900.0
2016-06-03 14:00:00,94.29,94.3,94.12,94.27,9954.0,94.29,94.3,94.12,94.27,9954.0
2016-06-03 14:05:00,94.2,94.32,94.15,94.22,4404.0,94.2,94.32,94.15,94.22,4404.0
2016-06-03 14:10:00,94.21,94.25,94.08,94.17,3106.0,94.21,94.25,94.08,94.17,3106.0
2016-06-03 14:15:00,94.12,94.28,94.08,94.2,5756.0,94.12,94.28,94.08,94.2,5756.0
2016-06-03 14:20:00,94.23,94.23,94.03,94.2,10252.0,94.23,94.23,94.03,94.2,10252.0
2016-06-03 14:25:00,94.19,94.32,94.09,94.26,6071.0,94.19,94.32,94.09,94.26,6071.0
2016-06-03 14:30:00,94.3,94.3,94.13,94.28,21859.0,94.3,94.3,94.13,94.28,21859.0
2016-06-03 14:35:00,94.26,94.31,94.21,94.28,24851.0,94.26,94.31,94.21,94.28,24851.0
2016-06-03 14:40:00,94.29,94.3,94.17,94.2,8999.0,94.29,94.3,94.17,94.2,8999.0
2016-06-03 14:45:00,94.21,94.29,94.15,94.27,16113.0,94.21,94.29,94.15,94.27,16113.0
2016-06-03 14:50:00,94.25,94.44,94.21,94.44,6000.0,94.25,94.44,94.21,94.44,6000.0
2016-06-03 14:55:00,94.42,94.44,94.2,94.2,6310.0,94.42,94.44,94.2,94.2,6310.0
2016-06-03 15:00:00,94.17,94.19,93.98,94.04,13250.0,94.17,94.19,93.98,94.04,13250.0
2016-06-03 15:05:00,94.05,94.26,94.05,94.19,26018.0,94.05,94.26,94.05,94.19,26018.0
2016-06-03 15:10:00,94.28,94.29,94.16,94.25,8296.0,94.28,94.29,94.16,94.25,8296.0
2016-06-03 15:15:00,94.22,94.33,94.2,94.26,7255.0,94.22,94.33,94.2,94.26,7255.0
2016-06-03 15:20:00,94.23,94.31,94.18,94.2,12965.0,94.23,94.31,94.18,94.2,12965.0
2016-06-03 15:25:00,94.25,94.3,94.19,94.22,8294.0,94.25,94.3,94.19,94.22,8294.0
2016-06-03 15:30:00,94.19,94.25,94.13,94.23,9347.0,94.19,94.25,94.13,94.23,9347.0
2016-06-03 15:35:00,94.25,94.25,94.13,94.22,12712.0,94.25,94.25,94.13,94.22,12712.0
2016-06-03 15:40:00,94.23,94.24,94.09,94.13,20318.0,94.23,94.24,94.09,94.13,20318.0
2016-06-03 15:45:00,94.11,94.21,93.98,94.21,19478.0,94.11,94.21,93.98,94.21,19478.0
2016-06-03 15:50:00,94.15,94.33,94.13,94.26,25535.0,94.15,94.33,94.13,94.26,25535.0
2016-06-03 15:55:00,94.27,94.29,93.94,93.96,81664.0,94.27,94.29,93.94,93.96,81664.0
2016-06-06 09:30:00,94.49,94.49,93.33,93.61,6767.0,94.49,94.49,93.33,93.61,6767.0
2016-06-06 09:35:00,93.43,93.44,92.55,92.78,5389.0,93.43,93.44,92.55,92.78,5389.0
2016-06-06 09:40:00,92.73,93.46,92.47,93.24,28838.0,92.73,93.46,92.47,93.24,28838.0
2016-06-06 09:45:00,93.23,93.63,93.07,93.42,14312.0,93.23,93.63,93.07,93.42,14312.0
2016-06-06 09:50:00,93.44,93.58,93.28,93.45,16394.0,93.44,93.58,93.28,93.45,16394.0
2016-06-06 09:55:00,93.28,93.41,93.13,93.41,4362.0,93.28,93.41,93.13,93.41,4362.0
2016-06-06 10:00:00,93.44,93.58,93.25,93.53,6100.0,93.44,93.58,93.25,93.53,6100.0
2016-06-06 10:05:00,93.57,93.71,93.45,93.51,12645.0,93.57,93.71,93.45,93.51,12645.0
2016-06-06 10:10:00,93.48,93.74,93.45,93.67,13274.0,93.48,93.74,93.45,93.67,13274.0
2016-06-06 10:15:00,93.76,93.92,93.6,93.89,17670.0,93.76,93.92,93.6,93.89,17670.0
2016-06-06 10:20:00,93.98,94.23,93.98,94.23,7757.0,93.98,94.23,93.98,94.23,7757.0
2016-06-06 10:25:00,94.42,94.57,94.25,94.39,8734.0,94.42,94.57,94.25,94.39,8734.0
2016-06-06 10:30:00,94.31,94.9,94.31,94.84,6913.0,94.31,94.9,94.31,94.84,6913.0
2016-06-06 10:35:00,94.91,94.99,94.76,94.86,9340.0,94.91,94.99,94.76,94.86,9340.0
2016-06-06 10:40:00,94.97,95.03,94.8,94.92,16266.0,94.97,95.03,94.8,94.92,16266.0
2016-06-06 10:45:00,94.83,94.9,94.61,94.9,8255.0,94.83,94.9,94.61,94.9,8255.0
2016-06-06 10:50:00,94.92,95.02,94.59,94.85,10257.0,94.92,95.02,94.59,94.85,10257.0
2016-06-06 10:55:00,94.78,95.23,94.77,95.23,9901.0,94.78,95.23,94.77,95.23,9901.0
2016-06-06 11:00:00,95.15,95.25,95.01,95.16,18857.0,95.15,95.25,95.01,95.16,18857.0
2016-06-06 11:05:00,95.16,95.56,95.16,95.54,13686.0,95.16,95.56,95.16,95.54,13686.0
2016-06-06 11:10:00,95.54,95.59,95.4,95.41,17505.0,95.54,95.59,95.4,95.41,17505.0
2016-06-06 11:15:00,95.41,95.46,95.25,95.46,20100.0,95.41,95.46,95.25,95.46,20100.0
2016-06-06 11:20:00,95.5,95.57,95.12,95.27,32403.0,95.5,95.57,95.12,95.27,32403.0
2016-06-06 11:25:00,95.31,95.47,95.12,95.15,22067.0,95.31,95.47,95.12,95.15,22067.0
2016-06-06 11:30:00,95.24,95.3,95.16,95.23,11785.0,95.24,95.3,95.16,95.23,11785.0
2016-06-06 11:35:00,95.18,95.41,95.11,95.28,25938.0,95.18,95.41,95.11,95.28,25938.0
2016-06-06 11:40:00,95.33,95.38,95.19,95.36,9312.0,95.33,95.38,95.19,95.36,9312.0
2016-06-06 11:45:00,95.41,95.59,95.41,95.5,16452.0,95.41,95.59,95.41,95.5,16452.0
2016-06-06 11:50:00,95.55,95.65,95.35,95.55,19895.0,95.55,95.65,95.35,95.55,19895.0
2016-06-06 11:55:00,95.59,95.72,95.5,95.55,10889.0,95.59,95.72,95.5,95.55,10889.0
2016-06-06 12:00:00,95.55,95.7,95.36,95.36,22533.0,95.55,95.7,95.36,95.36,22533.0
2016-06-06 12:05:00,95.37,95.49,95.24,95.49,9092.0,95.37,95.49,95.24,95.49,9092.0
2016-06-06 12:10:00,95.53,95.79,95.53,95.72,6957.0,95.53,95.79,95.53,95.72,6957.0
2016-06-06 12:15:00,95.72,95.87,95.69,95.7,6700.0,95.72,95.87,95.69,95.7,6700.0
2016-06-06 12:20:00,95.69,95.69,95.55,95.68,6104.0,95.69,95.69,95.55,95.68,6104.0
2016-06-06 12:25:00,95.61,95.79,95.56,95.66,14300.0,95.61,95.79,95.56,95.66,14300.0
2016-06-06 12:30:00,95.55,95.71,95.46,95.57,14599.0,95.55,95.71,95.46,95.57,14599.0
2016-06-06 12:35:00,95.7,95.75,95.56,95.56,8177.0,95.7,95.75,95.56,95.56,8177.0
2016-06-06 12:40:00,95.55,95.79,95.48,95.71,15972.0,95.55,95.79,95.48,95.71,15972.0
2016-06-06 12:45:00,95.68,95.8,95.47,95.54,20514.0,95.68,95.8,95.47,95.54,20514.0
2016-06-06 12:50:00,95.54,95.67,95.21,95.46,19848.0,95.54,95.67,95.21,95.46,19848.0
2016-06-06 12:55:00,95.49,95.61,95.31,95.57,18143.0,95.49,95.61,95.31,95.57,18143.0
2016-06-06 13:00:00,95.66,95.66,95.39,95.5,4153.0,95.66,95.66,95.39,95.5,4153.0
2016-06-06 13:05:00,95.49,95.65,95.42,95.53,4300.0,95.49,95.65,95.42,95.53,4300.0
2016-06-06 13:10:00,95.62,95.79,95.53,95.6,7115.0,95.62,95.79,95.53,95.6,7115.0
2016-06-06 13:15:00,95.66,95.74,95.61,95.74,2800.0,95.66,95.74,95.61,95.74,2800.0
2016-06-06 13:20:00,95.74,95.92,95.72,95.9,7419.0,95.74,95.92,95.72,95.9,7419.0
2016-06-06 13:25:00,95.92,95.96,95.81,95.85,9124.0,95.92,95.96,95.81,95.85,9124.0
2016-06-06 13:30:00,95.87,95.87,95.73,95.8,3800.0,95.87,95.87,95.73,95.8,3800.0
2016-06-06 13:35:00,95.75,95.78,95.63,95.69,7740.0,95.75,95.78,95.63,95.69,7740.0
2016-06-06 13:40:00,95.7,95.74,95.61,95.73,7700.0,95.7,95.74,95.61,95.73,7700.0
2016-06-06 13:45:00,95.69,95.84,95.66,95.84,27750.0,95.69,95.84,95.66,95.84,27750.0
2016-06-06 13:50:00,95.73,96.09,95.73,96.09,7685.0,95.73,96.09,95.73,96.09,7685.0
2016-06-06 13:55:00,96.1,96.1,95.9,96.0,5176.0,96.1,96.1,95.9,96.0,5176.0
2016-06-06 14:00:00,96.03,96.32,96.03,96.21,10935.0,96.03,96.32,96.03,96.21,10935.0
2016-06-06 14:05:00,96.27,96.27,96.01,96.05,7784.0,96.27,96.27,96.01,96.05,7784.0
2016-06-06 14:10:00,96.06,96.21,95.99,95.99,7119.0,96.06,96.21,95.99,95.99,7119.0
2016-06-06 14:15:00,96.02,96.22,96.02,96.17,8381.0,96.02,96.22,96.02,96.17,8381.0
2016-06-06 14:20:00,96.15,96.3,96.13,96.16,9926.0,96.15,96.3,96.13,96.16,9926.0
2016-06-06 14:25:00,96.11,96.24,96.08,96.09,5996.0,96.11,96.24,96.08,96.09,5996.0
2016-06-06 14:30:00,96.2,96.26,96.08,96.19,8194.0,96.2,96.26,96.08,96.19,8194.0
2016-06-06 14:35:00,96.19,96.3,96.13,96.17,11602.0,96.19,96.3,96.13,96.17,11602.0
2016-06-06 14:40:00,96.21,96.27,96.17,96.18,8557.0,96.21,96.27,96.17,96.18,8557.0
2016-06-06 14:45:00,96.18,96.39,96.18,96.18,8500.0,96.18,96.39,96.18,96.18,8500.0
2016-06-06 14:50:00,96.17,96.37,96.13,96.37,6266.0,96.17,96.37,96.13,96.37,6266.0
2016-06-06 14:55:00,96.33,96.49,96.24,96.27,15823.0,96.33,96.49,96.24,96.27,15823.0
2016-06-06 15:00:00,96.23,96.27,96.16,96.22,8898.0,96.23,96.27,96.16,96.22,8898.0
2016-06-06 15:05:00,96.22,96.25,96.07,96.14,15659.0,96.22,96.25,96.07,96.14,15659.0
2016-06-06 15:10:00,96.11,96.37,96.11,96.3,6550.0,96.11,96.37,96.11,96.3,6550.0
2016-06-06 15:15:00,96.24,96.26,96.13,96.26,8613.0,96.24,96.26,96.13,96.26,8613.0
2016-06-06 15:20:00,96.29,96.3,95.95,95.95,14682.0,96.29,96.3,95.95,95.95,14682.0
2016-06-06 15:25:00,95.98,96.11,95.93,96.0,20311.0,95.98,96.11,95.93,96.0,20311.0
2016-06-06 15:30:00,96.03,96.13,95.96,96.11,14334.0,96.03,96.13,95.96,96.11,14334.0
2016-06-06 15:35:00,96.15,96.23,96.1,96.2,20866.0,96.15,96.23,96.1,96.2,20866.0
2016-06-06 15:40:00,96.2,96.27,96.13,96.17,20645.0,96.2,96.27,96.13,96.17,20645.0
2016-06-06 15:45:00,96.15,96.24,96.12,96.12,20431.0,96.15,96.24,96.12,96.12,20431.0
2016-06-06 15:50:00,96.13,96.14,96.02,96.04,23383.0,96.13,96.14,96.02,96.04,23383.0
2016-06-06 15:55:00,96.05,96.18,96.05,96.09,54058.0,96.05,96.18,96.05,96.09,54058.0
2016-06-07 09:30:00,95.22,95.85,94.46,94.84,49368.0,95.22,95.85,94.46,94.84,49368.0
2016-06-07 09:35:00,94.91,95.24,94.65,95.0,13220.0,94.91,95.24,94.65,95.0,13220.0
2016-06-07 09:40:00,95.0,95.39,94.61,94.68,26293.0,95.0,95.39,94.61,94.68,26293.0
2016-06-07 09:45:00,94.85,95.01,94.13,94.36,33155.0,94.85,95.01,94.13,94.36,33155.0
2016-06-07 09:50:00,94.5,94.5,93.56,93.8,14003.0,94.5,94.5,93.56,93.8,14003.0
2016-06-07 09:55:00,93.82,94.35,93.8,94.03,20263.0,93.82,94.35,93.8,94.03,20263.0
2016-06-07 10:00:00,94.15,94.18,93.73,94.05,12700.0,94.15,94.18,93.73,94.05,12700.0
2016-06-07 10:05:00,94.02,94.24,93.92,94.24,9682.0,94.02,94.24,93.92,94.24,9682.0
2016-06-07 10:10:00,94.1,94.24,93.97,94.05,9074.0,94.1,94.24,93.97,94.05,9074.0
2016-06-07 10:15:00,94.1,94.58,94.03,94.58,8832.0,94.1,94.58,94.03,94.58,8832.0
2016-06-07 10:20:00,94.52,94.62,94.23,94.4,9200.0,94.52,94.62,94.23,94.4,9200.0
2016-06-07 10:25:00,94.4,94.63,94.36,94.61,45197.0,94.4,94.63,94.36,94.61,45197.0
2016-06-07 10:30:00,94.64,94.8,94.51,94.68,20319.0,94.64,94.8,94.51,94.68,20319.0
2016-06-07 10:35:00,94.7,94.91,94.6,94.85,3729.0,94.7,94.91,94.6,94.85,3729.0
2016-06-07 10:40:00,94.88,94.95,94.66,94.95,10351.0,94.88,94.95,94.66,94.95,10351.0
2016-06-07 10:45:00,94.99,95.05,94.8,94.99,4947.0,94.99,95.05,94.8,94.99,4947.0
2016-06-07 10:50:00,95.0,95.0,94.69,94.78,28412.0,95.0,95.0,94.69,94.78,28412.0
2016-06-07 10:55:00,94.75,94.83,94.48,94.66,12495.0,94.75,94.83,94.48,94.66,12495.0
2016-06-07 11:00:00,94.66,94.78,94.5,94.7,14200.0,94.66,94.78,94.5,94.7,14200.0
2016-06-07 11:05:00,94.67,94.7,94.06,94.06,14533.0,94.67,94.7,94.06,94.06,14533.0
2016-06-07 11:10:00,94.16,94.31,94.07,94.31,8808.0,94.16,94.31,94.07,94.31,8808.0
2016-06-07 11:15:00,94.25,94.25,93.99,94.12,9642.0,94.25,94.25,93.99,94.12,9642.0
2016-06-07 11:20:00,94.15,94.4,94.08,94.08,12709.0,94.15,94.4,94.08,94.08,12709.0
2016-06-07 11:25:00,94.05,94.14,93.85,93.95,27791.0,94.05,94.14,93.85,93.95,27791.0
2016-06-07 11:30:00,93.92,94.06,93.9,93.96,34586.0,93.92,94.06,93.9,93.96,34586.0
2016-06-07 11:35:00,93.97,93.99,93.9,93.96,8450.0,93.97,93.99,93.9,93.96,8450.0
2016-06-07 11:40:00,93.94,94.04,93.94,93.96,11600.0,93.94,94.04,93.94,93.96,11600.0
2016-06-07 11:45:00,93.96,94.12,93.96,94.05,14842.0,93.96,94.12,93.96,94.05,14842.0
2016-06-07 11:50:00,94.01,94.08,93.98,94.05,17362.0,94.01,94.08,93.98,94.05,17362.0
2016-06-07 11:55:00,94.04,94.07,93.87,94.0,8500.0,94.04,94.07,93.87,94.0,8500.0
2016-06-07 12:00:00,94.05,94.21,94.05,94.13,5594.0,94.05,94.21,94.05,94.13,5594.0
2016-06-07 12:05:00,94.06,94.19,94.05,94.13,4125.0,94.06,94.19,94.05,94.13,4125.0
2016-06-07 12:10:00,94.09,94.14,93.87,93.97,17561.0,94.09,94.14,93.87,93.97,17561.0
2016-06-07 12:15:00,94.0,94.07,93.9,93.9,5900.0,94.0,94.07,93.9,93.9,5900.0
2016-06-07 12:20:00,93.88,93.93,93.73,93.83,11386.0,93.88,93.93,93.73,93.83,11386.0
2016-06-07 12:25:00,93.84,94.02,93.82,94.0,7175.0,93.84,94.02,93.82,94.0,7175.0
2016-06-07 12:30:00,94.03,94.1,93.89,94.04,14300.0,94.03,94.1,93.89,94.04,14300.0
2016-06-07 12:35:00,94.0,94.09,93.94,94.09,4688.0,94.0,94.09,93.94,94.09,4688.0
2016-06-07 12:40:00,94.09,94.31,94.09,94.23,8945.0,94.09,94.31,94.09,94.23,8945.0
2016-06-07 12:45:00,94.2,94.27,94.07,94.07,3700.0,94.2,94.27,94.07,94.07,3700.0
2016-06-07 12:50:00,94.08,94.23,94.08,94.11,6040.0,94.08,94.23,94.08,94.11,6040.0
2016-06-07 12:55:00,94.11,94.23,94.06,94.17,9236.0,94.11,94.23,94.06,94.17,9236.0
2016-06-07 13:00:00,94.14,94.22,94.11,94.16,7134.0,94.14,94.22,94.11,94.16,7134.0
2016-06-07 13:05:00,94.15,94.4,94.14,94.3,16845.0,94.15,94.4,94.14,94.3,16845.0
2016-06-07 13:10:00,94.3,94.56,94.21,94.56,36826.0,94.3,94.56,94.21,94.56,36826.0
2016-06-07 13:15:00,94.6,94.79,94.6,94.79,4555.0,94.6,94.79,94.6,94.79,4555.0
2016-06-07 13:20:00,94.79,94.95,94.73,94.87,18606.0,94.79,94.95,94.73,94.87,18606.0
2016-06-07 13:25:00,94.88,95.07,94.84,95.02,29495.0,94.88,95.07,94.84,95.02,29495.0
2016-06-07 13:30:00,95.04,95.15,94.92,95.14,17339.0,95.04,95.15,94.92,95.14,17339.0
2016-06-07 13:35:00,95.16,95.19,94.98,95.06,12192.0,95.16,95.19,94.98,95.06,12192.0
2016-06-07 13:40:00,95.08,95.09,94.91,94.92,29390.0,95.08,95.09,94.91,94.92,29390.0
2016-06-07 13:45:00,94.92,94.98,94.77,94.85,5036.0,94.92,94.98,94.77,94.85,5036.0
2016-06-07 13:50:00,94.77,94.85,94.69,94.73,10302.0,94.77,94.85,94.69,94.73,10302.0
2016-06-07 13:55:00,94.72,94.82,94.7,94.78,12800.0,94.72,94.82,94.7,94.78,12800.0
2016-06-07 14:00:00,94.8,94.89,94.75,94.87,12083.0,94.8,94.89,94.75,94.87,12083.0
2016-06-07 14:05:00,94.87,94.96,94.82,94.84,13648.0,94.87,94.96,94.82,94.84,13648.0
2016-06-07 14:10:00,94.83,95.03,94.81,94.94,18001.0,94.83,95.03,94.81,94.94,18001.0
2016-06-07 14:15:00,94.93,95.06,94.93,94.97,14951.0,94.93,95.06,94.93,94.97,14951.0
2016-06-07 14:20:00,95.02,95.16,94.93,95.0,15300.0,95.02,95.16,94.93,95.0,15300.0
2016-06-07 14:25:00,95.0,95.12,94.97,95.12,9515.0,95.0,95.12,94.97,95.12,9515.0
2016-06-07 14:30:00,95.07,95.11,94.94,95.11,14710.0,95.07,95.11,94.94,95.11,14710.0
2016-06-07 14:35:00,95.12,95.16,94.91,95.07,10429.0,95.12,95.16,94.91,95.07,10429.0
2016-06-07 14:40:00,95.09,95.12,94.93,94.96,10544.0,95.09,95.12,94.93,94.96,10544.0
2016-06-07 14:45:00,95.0,95.16,94.95,95.09,19440.0,95.0,95.16,94.95,95.09,19440.0
2016-06-07 14:50:00,95.05,95.11,94.96,95.11,10051.0,95.05,95.11,94.96,95.11,10051.0
2016-06-07 14:55:00,95.1,95.11,94.96,94.96,15812.0,95.1,95.11,94.96,94.96,15812.0
2016-06-07 15:00:00,94.99,95.06,94.91,95.0,44363.0,94.99,95.06,94.91,95.0,44363.0
2016-06-07 15:05:00,94.99,95.03,94.94,95.02,31473.0,94.99,95.03,94.94,95.02,31473.0
2016-06-07 15:10:00,95.01,95.03,94.98,95.02,34648.0,95.01,95.03,94.98,95.02,34648.0
2016-06-07 15:15:00,95.01,95.06,94.99,95.02,20236.0,95.01,95.06,94.99,95.02,20236.0
2016-06-07 15:20:00,95.0,95.05,94.98,95.0,46894.0,95.0,95.05,94.98,95.0,46894.0
2016-06-07 15:25:00,95.0,95.03,94.77,94.9,55476.0,95.0,95.03,94.77,94.9,55476.0
2016-06-07 15:30:00,94.91,94.97,94.88,94.95,20166.0,94.91,94.97,94.88,94.95,20166.0
2016-06-07 15:35:00,94.96,95.04,94.94,95.01,41501.0,94.96,95.04,94.94,95.01,41501.0
2016-06-07 15:40:00,95.01,95.01,94.92,94.96,44726.0,95.01,95.01,94.92,94.96,44726.0
2016-06-07 15:45:00,94.95,95.04,94.83,94.83,38393.0,94.95,95.04,94.83,94.83,38393.0
2016-06-07 15:50:00,94.86,94.91,94.76,94.77,42486.0,94.86,94.91,94.76,94.77,42486.0
2016-06-07 15:55:00,94.77,94.8,94.64,94.77,162478.0,94.77,94.8,94.64,94.77,162478.0
2016-06-08 09:30:00,95.03,95.06,93.42,93.88,34059.0,95.03,95.06,93.42,93.88,34059.0
2016-06-08 09:35:00,93.88,95.5,93.43,95.5,44112.0,93.88,95.5,93.43,95.5,44112.0
2016-06-08 09:40:00,95.06,95.99,95.06,95.6,77623.0,95.06,95.99,95.06,95.6,77623.0
2016-06-08 09:45:00,95.76,95.79,95.43,95.67,13445.0,95.76,95.79,95.43,95.67,13445.0
2016-06-08 09:50:00,95.62,95.82,95.31,95.62,75980.0,95.62,95.82,95.31,95.62,75980.0
2016-06-08 09:55:00,95.62,96.0,95.58,95.92,21439.0,95.62,96.0,95.58,95.92,21439.0
2016-06-08 10:00:00,95.91,95.91,95.17,95.17,14330.0,95.91,95.91,95.17,95.17,14330.0
2016-06-08 10:05:00,95.34,95.34,94.75,94.81,20876.0,95.34,95.34,94.75,94.81,20876.0
2016-06-08 10:10:00,94.7,94.81,94.64,94.7,10800.0,94.7,94.81,94.64,94.7,10800.0
2016-06-08 10:15:00,94.81,95.31,94.78,95.31,14016.0,94.81,95.31,94.78,95.31,14016.0
2016-06-08 10:20:00,95.28,95.48,95.03,95.47,42750.0,95.28,95.48,95.03,95.47,42750.0
2016-06-08 10:25:00,95.49,95.75,95.38,95.56,43125.0,95.49,95.75,95.38,95.56,43125.0
2016-06-08 10:30:00,95.56,95.64,95.31,95.4,9830.0,95.56,95.64,95.31,95.4,9830.0
2016-06-08 10:35:00,95.53,95.55,95.41,95.51,8514.0,95.53,95.55,95.41,95.51,8514.0
2016-06-08 10:40:00,95.49,95.63,95.41,95.59,7102.0,95.49,95.63,95.41,95.59,7102.0
2016-06-08 10:45:00,95.56,95.64,95.51,95.53,8202.0,95.56,95.64,95.51,95.53,8202.0
2016-06-08 10:50:00,95.52,95.75,95.52,95.56,15780.0,95.52,95.75,95.52,95.56,15780.0
2016-06-08 10:55:00,95.55,95.65,95.17,95.24,28130.0,95.55,95.65,95.17,95.24,28130.0
2016-06-08 11:00:00,95.27,95.42,95.16,95.29,48644.0,95.27,95.42,95.16,95.29,48644.0
2016-06-08 11:05:00,95.25,95.33,95.15,95.31,17516.0,95.25,95.33,95.15,95.31,17516.0
2016-06-08 11:10:00,95.27,95.28,95.15,95.23,9241.0,95.27,95.28,95.15,95.23,9241.0
2016-06-08 11:15:00,95.21,95.34,95.15,95.19,13733.0,95.21,95.34,95.15,95.19,13733.0
2016-06-08 11:20:00,95.17,95.25,95.11,95.17,6520.0,95.17,95.25,95.11,95.17,6520.0
2016-06-08 11:25:00,95.15,95.2,94.85,95.04,25696.0,95.15,95.2,94.85,95.04,25696.0
2016-06-08 11:30:00,95.09,95.17,95.0,95.04,6300.0,95.09,95.17,95.0,95.04,6300.0
2016-06-08 11:35:00,95.1,95.19,95.04,95.07,3600.0,95.1,95.19,95.04,95.07,3600.0
2016-06-08 11:40:00,95.06,95.19,95.0,95.09,5539.0,95.06,95.19,95.0,95.09,5539.0
2016-06-08 11:45:00,95.06,95.12,95.0,95.06,4624.0,95.06,95.12,95.0,95.06,4624.0
2016-06-08 11:50:00,95.05,95.09,94.89,94.99,11012.0,95.05,95.09,94.89,94.99,11012.0
2016-06-08 11:55:00,95.0,95.1,94.93,95.08,9877.0,95.0,95.1,94.93,95.08,9877.0
2016-06-08 12:00:00,95.11,95.18,95.01,95.13,14959.0,95.11,95.18,95.01,95.13,14959.0
2016-06-08 12:05:00,95.14,95.19,95.06,95.14,7555.0,95.14,95.19,95.06,95.14,7555.0
2016-06-08 12:10:00,95.1,95.22,95.02,95.17,21620.0,95.1,95.22,95.02,95.17,21620.0
2016-06-08 12:15:00,95.17,95.39,95.09,95.33,31463.0,95.17,95.39,95.09,95.33,31463.0
2016-06-08 12:20:00,95.37,95.58,95.35,95.58,7000.0,95.37,95.58,95.35,95.58,7000.0
2016-06-08 12:25:00,95.57,95.57,95.21,95.21,4100.0,95.57,95.57,95.21,95.21,4100.0
2016-06-08 12:30:00,95.26,95.34,95.11,95.16,10882.0,95.26,95.34,95.11,95.16,10882.0
2016-06-08 12:35:00,95.14,95.17,94.92,94.97,11067.0,95.14,95.17,94.92,94.97,11067.0
2016-06-08 12:40:00,94.95,95.16,94.95,95.13,7700.0,94.95,95.16,94.95,95.13,7700.0
2016-06-08 12:45:00,95.13,95.14,94.99,95.09,17479.0,95.13,95.14,94.99,95.09,17479.0
2016-06-08 12:50:00,95.07,95.16,95.05,95.08,3550.0,95.07,95.16,95.05,95.08,3550.0
2016-06-08 12:55:00,95.13,95.26,95.06,95.25,3900.0,95.13,95.26,95.06,95.25,3900.0
2016-06-08 13:00:00,95.18,95.32,95.13,95.26,9384.0,95.18,95.32,95.13,95.26,9384.0
2016-06-08 13:05:00,95.14,95.16,95.03,95.09,4600.0,95.14,95.16,95.03,95.09,4600.0
2016-06-08 13:10:00,95.02,95.18,94.95,95.0,19299.0,95.02,95.18,94.95,95.0,19299.0
2016-06-08 13:15:00,94.93,95.14,94.93,95.11,8758.0,94.93,95.14,94.93,95.11,8758.0
2016-06-08 13:20:00,95.16,95.16,95.0,95.03,8600.0,95.16,95.16,95.0,95.03,8600.0
2016-06-08 13:25:00,94.99,95.16,94.94,94.94,30782.0,94.99,95.16,94.94,94.94,30782.0
2016-06-08 13:30:00,94.92,95.02,94.92,94.95,5757.0,94.92,95.02,94.92,94.95,5757.0
2016-06-08 13:35:00,94.91,94.98,94.86,94.92,7700.0,94.91,94.98,94.86,94.92,7700.0
2016-06-08 13:40:00,94.89,95.02,94.88,95.02,4734.0,94.89,95.02,94.88,95.02,4734.0
2016-06-08 13:45:00,94.97,94.97,94.89,94.89,2800.0,94.97,94.97,94.89,94.89,2800.0
2016-06-08 13:50:00,94.89,94.94,94.67,94.7,17559.0,94.89,94.94,94.67,94.7,17559.0
2016-06-08 13:55:00,94.69,94.69,94.39,94.39,13150.0,94.69,94.69,94.39,94.39,13150.0
2016-06-08 14:00:00,94.45,94.64,94.4,94.59,6430.0,94.45,94.64,94.4,94.59,6430.0
2016-06-08 14:05:00,94.63,94.64,94.5,94.54,15922.0,94.63,94.64,94.5,94.54,15922.0
2016-06-08 14:10:00,94.5,94.68,94.5,94.65,7100.0,94.5,94.68,94.5,94.65,7100.0
2016-06-08 14:15:00,94.62,94.71,94.51,94.67,6930.0,94.62,94.71,94.51,94.67,6930.0
2016-06-08 14:20:00,94.68,94.68,94.58,94.65,4200.0,94.68,94.68,94.58,94.65,4200.0
2016-06-08 14:25:00,94.65,94.71,94.59,94.62,5276.0,94.65,94.71,94.59,94.62,5276.0
2016-06-08 14:30:00,94.56,94.68,94.56,94.62,6400.0,94.56,94.68,94.56,94.62,6400.0
2016-06-08 14:35:00,94.65,94.82,94.61,94.74,7135.0,94.65,94.82,94.61,94.74,7135.0
2016-06-08 14:40:00,94.74,94.87,94.71,94.81,9662.0,94.74,94.87,94.71,94.81,9662.0
2016-06-08 14:45:00,94.77,94.93,94.74,94.78,36035.0,94.77,94.93,94.74,94.78,36035.0
2016-06-08 14:50:00,94.78,94.83,94.73,94.83,3904.0,94.78,94.83,94.73,94.83,3904.0
2016-06-08 14:55:00,94.74,94.87,94.74,94.81,7993.0,94.74,94.87,94.74,94.81,7993.0
2016-06-08 15:00:00,94.79,94.87,94.71,94.87,15194.0,94.79,94.87,94.71,94.87,15194.0
2016-06-08 15:05:00,94.82,94.94,94.8,94.9,8206.0,94.82,94.94,94.8,94.9,8206.0
2016-06-08 15:10:00,94.92,95.08,94.88,95.03,15253.0,94.92,95.08,94.88,95.03,15253.0
2016-06-08 15:15:00,95.08,95.08,94.95,94.98,5464.0,95.08,95.08,94.95,94.98,5464.0
2016-06-08 15:20:00,94.93,95.01,94.83,94.93,49690.0,94.93,95.01,94.83,94.93,49690.0
2016-06-08 15:25:00,94.83,94.88,94.74,94.81,15093.0,94.83,94.88,94.74,94.81,15093.0
2016-06-08 15:30:00,94.76,94.76,94.58,94.58,39583.0,94.76,94.76,94.58,94.58,39583.0
2016-06-08 15:35:00,94.59,94.69,94.59,94.64,46603.0,94.59,94.69,94.59,94.64,46603.0
2016-06-08 15:40:00,94.65,94.69,94.61,94.64,19949.0,94.65,94.69,94.61,94.64,19949.0
2016-06-08 15:45:00,94.64,94.68,94.6,94.68,15984.0,94.64,94.68,94.6,94.68,15984.0
2016-06-08 15:50:00,94.66,94.73,94.57,94.69,45080.0,94.66,94.73,94.57,94.69,45080.0
2016-06-08 15:55:00,94.68,94.71,94.56,94.59,97121.0,94.68,94.71,94.56,94.59,97121.0
2016-06-09 09:30:00,94.0,94.53,93.78,93.95,13587.0,94.0,94.53,93.78,93.95,13587.0
2016-06-09 09:35:00,93.95,94.39,93.91,94.1,6052.0,93.95,94.39,93.91,94.1,6052.0
2016-06-09 09:40:00,94.26,94.55,94.04,94.25,4277.0,94.26,94.55,94.04,94.25,4277.0
2016-06-09 09:45:00,94.28,94.39,93.98,94.02,20595.0,94.28,94.39,93.98,94.02,20595.0
2016-06-09 09:50:00,94.12,94.42,94.0,94.0,10900.0,94.12,94.42,94.0,94.0,10900.0
2016-06-09 09:55:00,94.13,94.19,93.88,93.91,11400.0,94.13,94.19,93.88,93.91,11400.0
2016-06-09 10:00:00,93.91,93.92,93.53,93.71,18229.0,93.91,93.92,93.53,93.71,18229.0
2016-06-09 10:05:00,93.77,93.91,93.53,93.74,8570.0,93.77,93.91,93.53,93.74,8570.0
2016-06-09 10:10:00,93.68,93.88,93.57,93.7,8427.0,93.68,93.88,93.57,93.7,8427.0
2016-06-09 10:15:00,93.77,94.08,93.68,94.0,9137.0,93.77,94.08,93.68,94.0,9137.0
2016-06-09 10:20:00,94.05,94.12,93.89,94.03,8621.0,94.05,94.12,93.89,94.03,8621.0
2016-06-09 10:25:00,94.07,94.11,93.89,94.0,8072.0,94.07,94.11,93.89,94.0,8072.0
2016-06-09 10:30:00,94.01,94.02,93.88,93.94,7917.0,94.01,94.02,93.88,93.94,7917.0
2016-06-09 10:35:00,93.95,94.02,93.89,93.95,3570.0,93.95,94.02,93.89,93.95,3570.0
2016-06-09 10:40:00,94.0,94.05,93.89,93.94,3716.0,94.0,94.05,93.89,93.94,3716.0
2016-06-09 10:45:00,93.96,94.14,93.94,94.05,4900.0,93.96,94.14,93.94,94.05,4900.0
2016-06-09 10:50:00,94.09,94.12,93.87,93.95,8213.0,94.09,94.12,93.87,93.95,8213.0
2016-06-09 10:55:00,93.93,93.99,93.87,93.87,3600.0,93.93,93.99,93.87,93.87,3600.0
2016-06-09 11:00:00,93.88,94.03,93.88,93.94,6328.0,93.88,94.03,93.88,93.94,6328.0
2016-06-09 11:05:00,93.97,94.16,93.97,94.06,5300.0,93.97,94.16,93.97,94.06,5300.0
2016-06-09 11:10:00,94.06,94.08,93.87,93.98,14100.0,94.06,94.08,93.87,93.98,14100.0
2016-06-09 11:15:00,93.94,93.96,93.62,93.62,15911.0,93.94,93.96,93.62,93.62,15911.0
2016-06-09 11:20:00,93.68,93.8,93.55,93.65,7681.0,93.68,93.8,93.55,93.65,7681.0
2016-06-09 11:25:00,93.58,93.64,93.24,93.27,10505.0,93.58,93.64,93.24,93.27,10505.0
2016-06-09 11:30:00,93.26,93.39,93.17,93.39,5977.0,93.26,93.39,93.17,93.39,5977.0
2016-06-09 11:35:00,93.36,93.4,93.2,93.31,19937.0,93.36,93.4,93.2,93.31,19937.0
2016-06-09 11:40:00,93.31,93.38,93.26,93.28,8126.0,93.31,93.38,93.26,93.28,8126.0
2016-06-09 11:45:00,93.32,93.32,92.93,92.94,25620.0,93.32,93.32,92.93,92.94,25620.0
2016-06-09 11:50:00,92.92,93.04,92.83,92.91,10073.0,92.92,93.04,92.83,92.91,10073.0
2016-06-09 11:55:00,92.91,93.05,92.89,92.98,3350.0,92.91,93.05,92.89,92.98,3350.0
2016-06-09 12:00:00,92.97,92.97,92.82,92.91,10583.0,92.97,92.97,92.82,92.91,10583.0
2016-06-09 12:05:00,92.92,92.94,92.67,92.83,5300.0,92.92,92.94,92.67,92.83,5300.0
2016-06-09 12:10:00,92.77,92.8,92.5,92.55,13245.0,92.77,92.8,92.5,92.55,13245.0
2016-06-09 12:15:00,92.48,92.54,92.38,92.5,5304.0,92.48,92.54,92.38,92.5,5304.0
2016-06-09 12:20:00,92.45,92.45,92.24,92.24,4490.0,92.45,92.45,92.24,92.24,4490.0
2016-06-09 12:25:00,92.25,92.47,92.18,92.36,7225.0,92.25,92.47,92.18,92.36,7225.0
2016-06-09 12:30:00,92.42,92.62,92.38,92.62,6099.0,92.42,92.62,92.38,92.62,6099.0
2016-06-09 12:35:00,92.63,92.7,92.61,92.69,5200.0,92.63,92.7,92.61,92.69,5200.0
2016-06-09 12:40:00,92.7,92.88,92.69,92.84,4939.0,92.7,92.88,92.69,92.84,4939.0
2016-06-09 12:45:00,92.85,92.87,92.78,92.86,7658.0,92.85,92.87,92.78,92.86,7658.0
2016-06-09 12:50:00,92.84,92.94,92.75,92.89,8700.0,92.84,92.94,92.75,92.89,8700.0
2016-06-09 12:55:00,92.95,93.04,92.86,92.86,4900.0,92.95,93.04,92.86,92.86,4900.0
2016-06-09 13:00:00,92.95,92.97,92.81,92.92,9927.0,92.95,92.97,92.81,92.92,9927.0
2016-06-09 13:05:00,92.93,92.98,92.74,92.74,7600.0,92.93,92.98,92.74,92.74,7600.0
2016-06-09 13:10:00,92.74,92.83,92.68,92.7,6530.0,92.74,92.83,92.68,92.7,6530.0
2016-06-09 13:15:00,92.72,93.13,92.71,93.05,9814.0,92.72,93.13,92.71,93.05,9814.0
2016-06-09 13:20:00,92.98,93.12,92.93,93.08,8044.0,92.98,93.12,92.93,93.08,8044.0
2016-06-09 13:25:00,93.01,93.13,93.0,93.06,9928.0,93.01,93.13,93.0,93.06,9928.0
2016-06-09 13:30:00,93.05,93.13,92.97,93.02,5700.0,93.05,93.13,92.97,93.02,5700.0
2016-06-09 13:35:00,93.02,93.18,92.93,93.04,15396.0,93.02,93.18,92.93,93.04,15396.0
2016-06-09 13:40:00,93.07,93.1,92.91,93.01,10839.0,93.07,93.1,92.91,93.01,10839.0
2016-06-09 13:45:00,93.01,93.01,92.87,92.95,7178.0,93.01,93.01,92.87,92.95,7178.0
2016-06-09 13:50:00,92.91,93.02,92.65,92.69,11017.0,92.91,93.02,92.65,92.69,11017.0
2016-06-09 13:55:00,92.75,92.87,92.69,92.78,6004.0,92.75,92.87,92.69,92.78,6004.0
2016-06-09 14:00:00,92.77,92.84,92.72,92.73,9306.0,92.77,92.84,92.72,92.73,9306.0
2016-06-09 14:05:00,92.69,92.8,92.62,92.8,17197.0,92.69,92.8,92.62,92.8,17197.0
2016-06-09 14:10:00,92.73,92.95,92.73,92.95,5442.0,92.73,92.95,92.73,92.95,5442.0
2016-06-09 14:15:00,92.94,93.0,92.89,92.93,9571.0,92.94,93.0,92.89,92.93,9571.0
2016-06-09 14:20:00,92.99,93.07,92.88,93.07,6900.0,92.99,93.07,92.88,93.07,6900.0
2016-06-09 14:25:00,93.07,93.09,92.91,92.96,12680.0,93.07,93.09,92.91,92.96,12680.0
2016-06-09 14:30:00,92.97,93.04,92.9,93.01,10127.0,92.97,93.04,92.9,93.01,10127.0
2016-06-09 14:35:00,93.01,93.04,92.89,93.0,25100.0,93.01,93.04,92.89,93.0,25100.0
2016-06-09 14:40:00,92.91,93.07,92.86,93.06,7506.0,92.91,93.07,92.86,93.06,7506.0
2016-06-09 14:45:00,93.11,93.14,93.01,93.01,6470.0,93.11,93.14,93.01,93.01,6470.0
2016-06-09 14:50:00,93.06,93.15,93.0,93.05,11900.0,93.06,93.15,93.0,93.05,11900.0
2016-06-09 14:55:00,93.05,93.11,92.94,92.98,9338.0,93.05,93.11,92.94,92.98,9338.0
2016-06-09 15:00:00,92.98,93.05,92.98,92.99,32032.0,92.98,93.05,92.98,92.99,32032.0
2016-06-09 15:05:00,93.01,93.08,92.87,93.08,46512.0,93.01,93.08,92.87,93.08,46512.0
2016-06-09 15:10:00,93.04,93.06,92.84,92.87,25900.0,93.04,93.06,92.84,92.87,25900.0
2016-06-09 15:15:00,92.9,92.94,92.84,92.93,11750.0,92.9,92.94,92.84,92.93,11750.0
2016-06-09 15:20:00,92.9,92.92,92.84,92.9,17117.0,92.9,92.92,92.84,92.9,17117.0
2016-06-09 15:25:00,92.9,92.94,92.85,92.93,6000.0,92.9,92.94,92.85,92.93,6000.0
2016-06-09 15:30:00,92.91,92.97,92.86,92.9,10161.0,92.91,92.97,92.86,92.9,10161.0
2016-06-09 15:35:00,92.89,92.91,92.77,92.82,23235.0,92.89,92.91,92.77,92.82,23235.0
2016-06-09 15:40:00,92.8,92.83,92.69,92.72,19022.0,92.8,92.83,92.69,92.72,19022.0
2016-06-09 15:45:00,92.68,92.82,92.62,92.8,37432.0,92.68,92.82,92.62,92.8,37432.0
2016-06-09 15:50:00,92.77,92.83,92.64,92.68,30978.0,92.77,92.83,92.64,92.68,30978.0
2016-06-09 15:55:00,92.66,92.7,92.43,92.49,65028.0,92.66,92.7,92.43,92.49,65028.0
2016-06-10 09:30:00,92.4,93.0,92.02,92.07,68313.0,92.4,93.0,92.02,92.07,68313.0
2016-06-10 09:35:00,92.1,92.25,91.08,91.74,28262.0,92.1,92.25,91.08,91.74,28262.0
2016-06-10 09:40:00,91.83,91.98,91.46,91.82,13403.0,91.83,91.98,91.46,91.82,13403.0
2016-06-10 09:45:00,91.86,92.8,91.86,92.09,8954.0,91.86,92.8,91.86,92.09,8954.0
2016-06-10 09:50:00,92.13,92.75,91.81,92.43,13553.0,92.13,92.75,91.81,92.43,13553.0
2016-06-10 09:55:00,92.74,93.08,92.61,93.03,24878.0,92.74,93.08,92.61,93.03,24878.0
2016-06-10 10:00:00,92.94,92.94,92.05,92.16,5707.0,92.94,92.94,92.05,92.16,5707.0
2016-06-10 10:05:00,92.11,92.2,91.87,91.93,24440.0,92.11,92.2,91.87,91.93,24440.0
2016-06-10 10:10:00,92.03,92.06,91.71,91.71,24240.0,92.03,92.06,91.71,91.71,24240.0
2016-06-10 10:15:00,91.69,92.16,91.69,92.15,13710.0,91.69,92.16,91.69,92.15,13710.0
2016-06-10 10:20:00,92.18,92.23,91.88,92.22,13210.0,92.18,92.23,91.88,92.22,13210.0
2016-06-10 10:25:00,92.31,92.31,91.88,91.94,8949.0,92.31,92.31,91.88,91.94,8949.0
2016-06-10 10:30:00,92.02,92.3,91.87,92.3,6000.0,92.02,92.3,91.87,92.3,6000.0
2016-06-10 10:35:00,92.33,92.33,92.03,92.18,16700.0,92.33,92.33,92.03,92.18,16700.0
2016-06-10 10:40:00,92.12,92.14,92.02,92.09,5100.0,92.12,92.14,92.02,92.09,5100.0
2016-06-10 10:45:00,92.03,92.03,91.6,91.7,8200.0,92.03,92.03,91.6,91.7,8200.0
2016-06-10 10:50:00,91.7,91.79,91.57,91.76,20135.0,91.7,91.79,91.57,91.76,20135.0
2016-06-10 10:55:00,91.81,91.81,91.34,91.37,52162.0,91.81,91.81,91.34,91.37,52162.0
2016-06-10 11:00:00,91.35,92.09,91.35,92.08,19163.0,91.35,92.09,91.35,92.08,19163.0
2016-06-10 11:05:00,91.98,91.99,91.49,91.81,16425.0,91.98,91.99,91.49,91.81,16425.0
2016-06-10 11:10:00,91.86,92.0,91.66,91.74,9101.0,91.86,92.0,91.66,91.74,9101.0
2016-06-10 11:15:00,91.71,91.79,91.49,91.65,11089.0,91.71,91.79,91.49,91.65,11089.0
2016-06-10 11:20:00,91.61,91.85,91.52,91.65,8209.0,91.61,91.85,91.52,91.65,8209.0
2016-06-10 11:25:00,91.69,91.92,91.6,91.78,7300.0,91.69,91.92,91.6,91.78,7300.0
2016-06-10 11:30:00,91.81,91.92,91.71,91.71,2800.0,91.81,91.92,91.71,91.71,2800.0
2016-06-10 11:35:00,91.77,91.93,91.77,91.77,4400.0,91.77,91.93,91.77,91.77,4400.0
2016-06-10 11:40:00,91.78,91.89,91.69,91.78,6086.0,91.78,91.89,91.69,91.78,6086.0
2016-06-10 11:45:00,91.83,92.08,91.71,92.08,4300.0,91.83,92.08,91.71,92.08,4300.0
2016-06-10 11:50:00,92.01,92.05,91.85,91.94,11139.0,92.01,92.05,91.85,91.94,11139.0
2016-06-10 11:55:00,91.94,92.08,91.9,92.02,14329.0,91.94,92.08,91.9,92.02,14329.0
2016-06-10 12:00:00,92.05,92.08,91.97,92.08,11000.0,92.05,92.08,91.97,92.08,11000.0
2016-06-10 12:05:00,92.1,92.1,91.89,91.98,11472.0,92.1,92.1,91.89,91.98,11472.0
2016-06-10 12:10:00,91.98,92.11,91.93,92.02,10445.0,91.98,92.11,91.93,92.02,10445.0
2016-06-10 12:15:00,92.02,92.1,91.98,92.07,6094.0,92.02,92.1,91.98,92.07,6094.0
2016-06-10 12:20:00,92.05,92.17,91.99,92.06,8797.0,92.05,92.17,91.99,92.06,8797.0
2016-06-10 12:25:00,92.05,92.13,91.95,91.95,9016.0,92.05,92.13,91.95,91.95,9016.0
2016-06-10 12:30:00,91.94,91.95,91.77,91.82,11898.0,91.94,91.95,91.77,91.82,11898.0
2016-06-10 12:35:00,91.77,91.95,91.77,91.92,14711.0,91.77,91.95,91.77,91.92,14711.0
2016-06-10 12:40:00,91.94,92.05,91.9,92.05,2529.0,91.94,92.05,91.9,92.05,2529.0
2016-06-10 12:45:00,92.04,92.04,91.91,91.97,3909.0,92.04,92.04,91.91,91.97,3909.0
2016-06-10 12:50:00,91.94,91.95,91.87,91.95,3800.0,91.94,91.95,91.87,91.95,3800.0
2016-06-10 12:55:00,91.98,92.02,91.9,91.98,5009.0,91.98,92.02,91.9,91.98,5009.0
2016-06-10 13:00:00,91.92,92.04,91.84,91.94,4652.0,91.92,92.04,91.84,91.94,4652.0
2016-06-10 13:05:00,91.92,91.95,91.71,91.73,5500.0,91.92,91.95,91.71,91.73,5500.0
2016-06-10 13:10:00,91.78,91.88,91.76,91.79,4925.0,91.78,91.88,91.76,91.79,4925.0
2016-06-10 13:15:00,91.81,91.83,91.77,91.78,3100.0,91.81,91.83,91.77,91.78,3100.0
2016-06-10 13:20:00,91.79,91.79,91.55,91.67,5657.0,91.79,91.79,91.55,91.67,5657.0
2016-06-10 13:25:00,91.66,91.72,91.44,91.54,9771.0,91.66,91.72,91.44,91.54,9771.0
2016-06-10 13:30:00,91.52,91.54,91.36,91.4,6998.0,91.52,91.54,91.36,91.4,6998.0
2016-06-10 13:35:00,91.42,91.59,91.37,91.49,17556.0,91.42,91.59,91.37,91.49,17556.0
2016-06-10 13:40:00,91.45,91.55,91.41,91.55,3800.0,91.45,91.55,91.41,91.55,3800.0
2016-06-10 13:45:00,91.52,91.58,91.38,91.42,7593.0,91.52,91.58,91.38,91.42,7593.0
2016-06-10 13:50:00,91.4,91.5,91.3,91.37,10200.0,91.4,91.5,91.3,91.37,10200.0
2016-06-10 13:55:00,91.38,91.44,91.24,91.31,4550.0,91.38,91.44,91.24,91.31,4550.0
2016-06-10 14:00:00,91.3,91.31,91.16,91.17,47786.0,91.3,91.31,91.16,91.17,47786.0
2016-06-10 14:05:00,91.2,91.2,91.01,91.16,46490.0,91.2,91.2,91.01,91.16,46490.0
2016-06-10 14:10:00,91.19,91.19,90.99,91.08,23182.0,91.19,91.19,90.99,91.08,23182.0
2016-06-10 14:15:00,91.09,91.1,90.96,91.1,17439.0,91.09,91.1,90.96,91.1,17439.0
2016-06-10 14:20:00,91.11,91.23,91.03,91.2,6103.0,91.11,91.23,91.03,91.2,6103.0
2016-06-10 14:25:00,91.18,91.18,90.98,90.98,4995.0,91.18,91.18,90.98,90.98,4995.0
2016-06-10 14:30:00,90.96,91.12,90.95,91.0,8686.0,90.96,91.12,90.95,91.0,8686.0
2016-06-10 14:35:00,91.0,91.24,91.0,91.24,24099.0,91.0,91.24,91.0,91.24,24099.0
2016-06-10 14:40:00,91.26,91.26,91.02,91.02,4415.0,91.26,91.26,91.02,91.02,4415.0
2016-06-10 14:45:00,91.03,91.03,90.82,90.99,13662.0,91.03,91.03,90.82,90.99,13662.0
2016-06-10 14:50:00,91.04,91.09,90.95,91.06,9828.0,91.04,91.09,90.95,91.06,9828.0
2016-06-10 14:55:00,91.06,91.06,90.96,91.0,31128.0,91.06,91.06,90.96,91.0,31128.0
2016-06-10 15:00:00,90.98,91.08,90.93,91.05,10624.0,90.98,91.08,90.93,91.05,10624.0
2016-06-10 15:05:00,91.0,91.03,90.92,91.02,5111.0,91.0,91.03,90.92,91.02,5111.0
2016-06-10 15:10:00,91.02,91.02,90.89,90.96,25435.0,91.02,91.02,90.89,90.96,25435.0
2016-06-10 15:15:00,90.97,91.08,90.96,90.99,6400.0,90.97,91.08,90.96,90.99,6400.0
2016-06-10 15:20:00,91.0,91.21,91.0,91.2,10622.0,91.0,91.21,91.0,91.2,10622.0
2016-06-10 15:25:00,91.16,91.22,91.12,91.16,8502.0,91.16,91.22,91.12,91.16,8502.0
2016-06-10 15:30:00,91.15,91.26,91.15,91.24,21752.0,91.15,91.26,91.15,91.24,21752.0
2016-06-10 15:35:00,91.22,91.25,91.11,91.25,19505.0,91.22,91.25,91.11,91.25,19505.0
2016-06-10 15:40:00,91.25,91.25,91.12,91.19,13897.0,91.25,91.25,91.12,91.19,13897.0
2016-06-10 15:45:00,91.19,91.5,91.16,91.5,25100.0,91.19,91.5,91.16,91.5,25100.0
2016-06-10 15:50:00,91.46,91.47,91.31,91.38,37311.0,91.46,91.47,91.31,91.38,37311.0
2016-06-10 15:55:00,91.37,91.55,91.32,91.49,60020.0,91.37,91.55,91.32,91.49,60020.0
2016-06-13 09:30:00,91.24,91.5,90.06,90.84,47484.0,91.24,91.5,90.06,90.84,47484.0
2016-06-13 09:35:00,91.15,92.16,91.15,91.81,12481.0,91.15,92.16,91.15,91.81,12481.0
2016-06-13 09:40:00,91.93,92.44,91.54,91.8,10690.0,91.93,92.44,91.54,91.8,10690.0
2016-06-13 09:45:00,91.77,92.41,91.5,92.41,9961.0,91.77,92.41,91.5,92.41,9961.0
2016-06-13 09:50:00,92.47,92.47,91.95,92.18,6300.0,92.47,92.47,91.95,92.18,6300.0
2016-06-13 09:55:00,92.09,92.1,91.42,91.68,38178.0,92.09,92.1,91.42,91.68,38178.0
2016-06-13 10:00:00,91.6,92.23,91.58,91.58,3510.0,91.6,92.23,91.58,91.58,3510.0
2016-06-13 10:05:00,91.67,91.81,91.54,91.63,3908.0,91.67,91.81,91.54,91.63,3908.0
2016-06-13 10:10:00,91.6,91.68,91.41,91.51,7765.0,91.6,91.68,91.41,91.51,7765.0
2016-06-13 10:15:00,91.55,91.61,91.4,91.5,13365.0,91.55,91.61,91.4,91.5,13365.0
2016-06-13 10:20:00,91.41,91.48,91.21,91.32,10274.0,91.41,91.48,91.21,91.32,10274.0
2016-06-13 10:25:00,91.26,91.58,91.07,91.45,9741.0,91.26,91.58,91.07,91.45,9741.0
2016-06-13 10:30:00,91.5,91.96,91.5,91.96,36285.0,91.5,91.96,91.5,91.96,36285.0
2016-06-13 10:35:00,92.0,92.0,91.6,91.6,2700.0,92.0,92.0,91.6,91.6,2700.0
2016-06-13 10:40:00,91.6,91.61,91.43,91.45,10534.0,91.6,91.61,91.43,91.45,10534.0
2016-06-13 10:45:00,91.48,91.56,91.36,91.45,14986.0,91.48,91.56,91.36,91.45,14986.0
2016-06-13 10:50:00,91.4,91.44,91.17,91.17,17203.0,91.4,91.44,91.17,91.17,17203.0
2016-06-13 10:55:00,91.22,91.25,90.85,90.89,7315.0,91.22,91.25,90.85,90.89,7315.0
2016-06-13 11:00:00,90.89,91.02,90.68,90.8,16309.0,90.89,91.02,90.68,90.8,16309.0
2016-06-13 11:05:00,90.81,90.86,90.61,90.72,15334.0,90.81,90.86,90.61,90.72,15334.0
2016-06-13 11:10:00,90.74,90.97,90.68,90.97,13888.0,90.74,90.97,90.68,90.97,13888.0
2016-06-13 11:15:00,90.89,91.0,90.87,90.92,11091.0,90.89,91.0,90.87,90.92,11091.0
2016-06-13 11:20:00,90.91,91.06,90.82,91.0,16031.0,90.91,91.06,90.82,91.0,16031.0
2016-06-13 11:25:00,90.91,91.32,90.9,91.1,15627.0,90.91,91.32,90.9,91.1,15627.0
2016-06-13 11:30:00,91.26,91.26,90.94,90.94,5361.0,91.26,91.26,90.94,90.94,5361.0
2016-06-13 11:35:00,90.96,91.1,90.95,91.02,10254.0,90.96,91.1,90.95,91.02,10254.0
2016-06-13 11:40:00,91.0,91.15,90.95,91.08,10769.0,91.0,91.15,90.95,91.08,10769.0
2016-06-13 11:45:00,91.02,91.15,90.96,91.08,7603.0,91.02,91.15,90.96,91.08,7603.0
2016-06-13 11:50:00,91.0,91.05,90.49,90.51,8186.0,91.0,91.05,90.49,90.51,8186.0
2016-06-13 11:55:00,90.5,90.55,90.29,90.43,8122.0,90.5,90.55,90.29,90.43,8122.0
2016-06-13 12:00:00,90.41,90.77,90.37,90.54,7900.0,90.41,90.77,90.37,90.54,7900.0
2016-06-13 12:05:00,90.53,90.98,90.51,90.8,13135.0,90.53,90.98,90.51,90.8,13135.0
2016-06-13 12:10:00,90.88,91.0,90.77,91.0,4700.0,90.88,91.0,90.77,91.0,4700.0
2016-06-13 12:15:00,91.0,91.11,90.93,90.93,5350.0,91.0,91.11,90.93,90.93,5350.0
2016-06-13 12:20:00,90.89,91.1,90.85,90.89,8600.0,90.89,91.1,90.85,90.89,8600.0
2016-06-13 12:25:00,90.88,90.92,90.71,90.89,7475.0,90.88,90.92,90.71,90.89,7475.0
2016-06-13 12:30:00,90.94,90.98,90.93,90.98,2050.0,90.94,90.98,90.93,90.98,2050.0
2016-06-13 12:35:00,90.98,91.05,90.94,90.95,6443.0,90.98,91.05,90.94,90.95,6443.0
2016-06-13 12:40:00,91.0,91.07,90.98,91.06,2300.0,91.0,91.07,90.98,91.06,2300.0
2016-06-13 12:45:00,91.06,91.11,90.93,90.95,6042.0,91.06,91.11,90.93,90.95,6042.0
2016-06-13 12:50:00,90.91,90.94,90.86,90.86,3800.0,90.91,90.94,90.86,90.86,3800.0
2016-06-13 12:55:00,90.93,91.11,90.87,91.08,5645.0,90.93,91.11,90.87,91.08,5645.0
2016-06-13 13:00:00,91.08,91.08,90.9,90.99,5156.0,91.08,91.08,90.9,90.99,5156.0
2016-06-13 13:05:00,91.06,91.11,90.96,91.0,3900.0,91.06,91.11,90.96,91.0,3900.0
2016-06-13 13:10:00,90.97,91.09,90.92,91.0,8163.0,90.97,91.09,90.92,91.0,8163.0
2016-06-13 13:15:00,90.97,91.03,90.93,90.97,2083.0,90.97,91.03,90.93,90.97,2083.0
2016-06-13 13:20:00,90.98,91.08,90.98,91.08,2400.0,90.98,91.08,90.98,91.08,2400.0
2016-06-13 13:25:00,91.09,91.15,91.05,91.1,8339.0,91.09,91.15,91.05,91.1,8339.0
2016-06-13 13:30:00,91.06,91.15,91.05,91.11,7264.0,91.06,91.15,91.05,91.11,7264.0
2016-06-13 13:35:00,91.09,91.09,90.95,90.95,7260.0,91.09,91.09,90.95,90.95,7260.0
2016-06-13 13:40:00,90.98,91.12,90.92,91.06,9195.0,90.98,91.12,90.92,91.06,9195.0
2016-06-13 13:45:00,91.1,91.21,91.1,91.17,4500.0,91.1,91.21,91.1,91.17,4500.0
2016-06-13 13:50:00,91.08,91.13,90.96,90.99,5900.0,91.08,91.13,90.96,90.99,5900.0
2016-06-13 13:55:00,90.99,91.0,90.79,90.84,21351.0,90.99,91.0,90.79,90.84,21351.0
2016-06-13 14:00:00,90.79,90.88,90.56,90.77,30808.0,90.79,90.88,90.56,90.77,30808.0
2016-06-13 14:05:00,90.82,90.88,90.58,90.61,7240.0,90.82,90.88,90.58,90.61,7240.0
2016-06-13 14:10:00,90.63,90.9,90.63,90.85,7870.0,90.63,90.9,90.63,90.85,7870.0
2016-06-13 14:15:00,90.88,90.9,90.78,90.84,22400.0,90.88,90.9,90.78,90.84,22400.0
2016-06-13 14:20:00,90.9,90.95,90.81,90.9,7860.0,90.9,90.95,90.81,90.9,7860.0
2016-06-13 14:25:00,90.87,90.95,90.79,90.91,8169.0,90.87,90.95,90.79,90.91,8169.0
2016-06-13 14:30:00,90.96,91.33,90.87,91.33,7731.0,90.96,91.33,90.87,91.33,7731.0
2016-06-13 14:35:00,91.31,91.49,91.22,91.32,6531.0,91.31,91.49,91.22,91.32,6531.0
2016-06-13 14:40:00,91.34,91.43,91.28,91.39,3900.0,91.34,91.43,91.28,91.39,3900.0
2016-06-13 14:45:00,91.36,91.36,91.18,91.21,5930.0,91.36,91.36,91.18,91.21,5930.0
2016-06-13 14:50:00,91.25,91.25,91.09,91.1,1500.0,91.25,91.25,91.09,91.1,1500.0
2016-06-13 14:55:00,91.15,91.19,90.93,91.0,8329.0,91.15,91.19,90.93,91.0,8329.0
2016-06-13 15:00:00,90.98,91.19,90.97,91.11,8595.0,90.98,91.19,90.97,91.11,8595.0
2016-06-13 15:05:00,91.12,91.12,90.92,90.95,9770.0,91.12,91.12,90.92,90.95,9770.0
2016-06-13 15:10:00,90.93,91.1,90.86,90.89,9275.0,90.93,91.1,90.86,90.89,9275.0
2016-06-13 15:15:00,90.88,91.08,90.85,91.08,9669.0,90.88,91.08,90.85,91.08,9669.0
2016-06-13 15:20:00,91.08,91.12,91.03,91.03,6100.0,91.08,91.12,91.03,91.03,6100.0
2016-06-13 15:25:00,91.02,91.08,90.9,90.98,10569.0,91.02,91.08,90.9,90.98,10569.0
2016-06-13 15:30:00,90.97,91.04,90.9,91.0,12814.0,90.97,91.04,90.9,91.0,12814.0
2016-06-13 15:35:00,91.0,91.03,90.92,90.93,16571.0,91.0,91.03,90.92,90.93,16571.0
2016-06-13 15:40:00,90.92,90.93,90.71,90.71,14406.0,90.92,90.93,90.71,90.71,14406.0
2016-06-13 15:45:00,90.69,90.78,90.67,90.71,36081.0,90.69,90.78,90.67,90.71,36081.0
2016-06-13 15:50:00,90.64,90.7,90.32,90.47,53415.0,90.64,90.7,90.32,90.47,53415.0
2016-06-13 15:55:00,90.46,90.63,90.46,90.54,69569.0,90.46,90.63,90.46,90.54,69569.0
2016-06-14 09:30:00,90.08,91.65,90.08,91.65,11063.0,90.08,91.65,90.08,91.65,11063.0
2016-06-14 09:35:00,91.4,91.62,90.8,91.19,8722.0,91.4,91.62,90.8,91.19,8722.0
2016-06-14 09:40:00,91.2,91.5,91.13,91.5,3368.0,91.2,91.5,91.13,91.5,3368.0
2016-06-14 09:45:00,91.5,91.6,91.1,91.28,4415.0,91.5,91.6,91.1,91.28,4415.0
2016-06-14 09:50:00,91.32,91.39,90.94,91.03,6132.0,91.32,91.39,90.94,91.03,6132.0
2016-06-14 09:55:00,90.91,91.35,90.91,91.35,3150.0,90.91,91.35,90.91,91.35,3150.0
2016-06-14 10:00:00,91.4,91.52,91.12,91.26,11500.0,91.4,91.52,91.12,91.26,11500.0
2016-06-14 10:05:00,91.28,91.29,90.7,90.7,3000.0,91.28,91.29,90.7,90.7,3000.0
2016-06-14 10:10:00,90.72,90.75,90.37,90.62,2400.0,90.72,90.75,90.37,90.62,2400.0
2016-06-14 10:15:00,90.63,90.64,90.05,90.1,4700.0,90.63,90.64,90.05,90.1,4700.0
2016-06-14 10:20:00,90.23,90.43,90.14,90.38,17410.0,90.23,90.43,90.14,90.38,17410.0
2016-06-14 10:25:00,90.38,90.42,90.24,90.41,3226.0,90.38,90.42,90.24,90.41,3226.0
2016-06-14 10:30:00,90.39,90.7,90.39,90.59,3202.0,90.39,90.7,90.39,90.59,3202.0
2016-06-14 10:35:00,90.51,90.7,90.38,90.46,9468.0,90.51,90.7,90.38,90.46,9468.0
2016-06-14 10:40:00,90.46,90.66,90.38,90.57,5400.0,90.46,90.66,90.38,90.57,5400.0
2016-06-14 10:45:00,90.7,90.71,90.3,90.42,6075.0,90.7,90.71,90.3,90.42,6075.0
2016-06-14 10:50:00,90.37,90.4,90.07,90.29,9000.0,90.37,90.4,90.07,90.29,9000.0
2016-06-14 10:55:00,90.12,90.28,89.83,90.12,18763.0,90.12,90.28,89.83,90.12,18763.0
2016-06-14 11:00:00,90.13,90.19,89.92,90.08,10522.0,90.13,90.19,89.92,90.08,10522.0
2016-06-14 11:05:00,90.05,90.12,89.88,90.0,18505.0,90.05,90.12,89.88,90.0,18505.0
2016-06-14 11:10:00,90.0,90.1,89.84,89.92,26325.0,90.0,90.1,89.84,89.92,26325.0
2016-06-14 11:15:00,89.97,90.03,89.76,89.86,25860.0,89.97,90.03,89.76,89.86,25860.0
2016-06-14 11:20:00,89.78,90.0,89.71,90.0,8529.0,89.78,90.0,89.71,90.0,8529.0
2016-06-14 11:25:00,90.08,90.08,89.6,89.71,8800.0,90.08,90.08,89.6,89.71,8800.0
2016-06-14 11:30:00,89.6,90.26,89.52,90.26,11778.0,89.6,90.26,89.52,90.26,11778.0
2016-06-14 11:35:00,90.28,90.52,90.13,90.48,5319.0,90.28,90.52,90.13,90.48,5319.0
2016-06-14 11:40:00,90.5,90.52,90.38,90.4,3100.0,90.5,90.52,90.38,90.4,3100.0
2016-06-14 11:45:00,90.35,90.37,90.23,90.27,11845.0,90.35,90.37,90.23,90.27,11845.0
2016-06-14 11:50:00,90.32,90.41,90.29,90.34,4030.0,90.32,90.41,90.29,90.34,4030.0
2016-06-14 11:55:00,90.33,90.33,89.97,89.97,2120.0,90.33,90.33,89.97,89.97,2120.0
2016-06-14 12:00:00,90.08,90.21,90.0,90.05,3000.0,90.08,90.21,90.0,90.05,3000.0
2016-06-14 12:05:00,90.01,90.03,89.87,89.93,11900.0,90.01,90.03,89.87,89.93,11900.0
2016-06-14 12:10:00,89.85,90.02,89.75,89.9,6300.0,89.85,90.02,89.75,89.9,6300.0
2016-06-14 12:15:00,89.96,90.16,89.89,90.0,8582.0,89.96,90.16,89.89,90.0,8582.0
2016-06-14 12:20:00,89.95,90.15,89.88,90.08,5200.0,89.95,90.15,89.88,90.08,5200.0
2016-06-14 12:25:00,90.09,90.32,90.06,90.32,7300.0,90.09,90.32,90.06,90.32,7300.0
2016-06-14 12:30:00,90.25,90.26,90.01,90.03,3300.0,90.25,90.26,90.01,90.03,3300.0
2016-06-14 12:35:00,90.02,90.08,89.87,89.9,5500.0,90.02,90.08,89.87,89.9,5500.0
2016-06-14 12:40:00,89.95,89.97,89.85,89.95,6800.0,89.95,89.97,89.85,89.95,6800.0
2016-06-14 12:45:00,89.9,89.95,89.83,89.94,2200.0,89.9,89.95,89.83,89.94,2200.0
2016-06-14 12:50:00,89.84,89.92,89.84,89.92,4500.0,89.84,89.92,89.84,89.92,4500.0
2016-06-14 12:55:00,89.93,89.93,89.69,89.9,29667.0,89.93,89.93,89.69,89.9,29667.0
2016-06-14 13:00:00,89.92,90.18,89.8,90.14,18066.0,89.92,90.18,89.8,90.14,18066.0
2016-06-14 13:05:00,90.16,90.25,90.12,90.13,4227.0,90.16,90.25,90.12,90.13,4227.0
2016-06-14 13:10:00,90.13,90.15,90.06,90.15,2893.0,90.13,90.15,90.06,90.15,2893.0
2016-06-14 13:15:00,90.1,90.13,90.01,90.09,10499.0,90.1,90.13,90.01,90.09,10499.0
2016-06-14 13:20:00,90.08,90.12,90.0,90.09,4800.0,90.08,90.12,90.0,90.09,4800.0
2016-06-14 13:25:00,90.08,90.11,90.01,90.11,8602.0,90.08,90.11,90.01,90.11,8602.0
2016-06-14 13:30:00,90.11,90.21,90.01,90.21,13319.0,90.11,90.21,90.01,90.21,13319.0
2016-06-14 13:35:00,90.22,90.25,90.08,90.11,4000.0,90.22,90.25,90.08,90.11,4000.0
2016-06-14 13:40:00,90.07,90.14,90.05,90.12,6306.0,90.07,90.14,90.05,90.12,6306.0
2016-06-14 13:45:00,90.12,90.18,89.97,90.09,10878.0,90.12,90.18,89.97,90.09,10878.0
2016-06-14 13:50:00,90.09,90.14,90.03,90.13,12400.0,90.09,90.14,90.03,90.13,12400.0
2016-06-14 13:55:00,90.09,90.12,89.9,89.94,7904.0,90.09,90.12,89.9,89.94,7904.0
2016-06-14 14:00:00,89.94,90.04,89.9,89.93,10957.0,89.94,90.04,89.9,89.93,10957.0
2016-06-14 14:05:00,89.99,90.02,89.9,89.98,4423.0,89.99,90.02,89.9,89.98,4423.0
2016-06-14 14:10:00,89.99,90.05,89.91,90.05,7499.0,89.99,90.05,89.91,90.05,7499.0
2016-06-14 14:15:00,90.07,90.2,90.06,90.2,4240.0,90.07,90.2,90.06,90.2,4240.0
2016-06-14 14:20:00,90.2,90.21,90.08,90.09,5200.0,90.2,90.21,90.08,90.09,5200.0
2016-06-14 14:25:00,90.1,90.18,90.02,90.15,8350.0,90.1,90.18,90.02,90.15,8350.0
2016-06-14 14:30:00,90.16,90.24,90.05,90.09,5924.0,90.16,90.24,90.05,90.09,5924.0
2016-06-14 14:35:00,90.13,90.21,90.06,90.18,6644.0,90.13,90.21,90.06,90.18,6644.0
2016-06-14 14:40:00,90.18,90.25,90.12,90.2,2565.0,90.18,90.25,90.12,90.2,2565.0
2016-06-14 14:45:00,90.16,90.25,90.06,90.13,7462.0,90.16,90.25,90.06,90.13,7462.0
2016-06-14 14:50:00,90.13,90.15,90.03,90.06,5830.0,90.13,90.15,90.03,90.06,5830.0
2016-06-14 14:55:00,90.06,90.08,89.84,89.93,9841.0,90.06,90.08,89.84,89.93,9841.0
2016-06-14 15:00:00,89.93,90.13,89.78,90.13,12638.0,89.93,90.13,89.78,90.13,12638.0
2016-06-14 15:05:00,90.2,90.54,90.17,90.5,4951.0,90.2,90.54,90.17,90.5,4951.0
2016-06-14 15:10:00,90.51,90.63,90.45,90.46,15073.0,90.51,90.63,90.45,90.46,15073.0
2016-06-14 15:15:00,90.53,90.7,90.53,90.53,13245.0,90.53,90.7,90.53,90.53,13245.0
2016-06-14 15:20:00,90.53,90.72,90.49,90.62,14750.0,90.53,90.72,90.49,90.62,14750.0
2016-06-14 15:25:00,90.62,90.8,90.45,90.66,25467.0,90.62,90.8,90.45,90.66,25467.0
2016-06-14 15:30:00,90.69,90.98,90.62,90.85,32955.0,90.69,90.98,90.62,90.85,32955.0
2016-06-14 15:35:00,90.91,90.99,90.73,90.98,21893.0,90.91,90.99,90.73,90.98,21893.0
2016-06-14 15:40:00,90.98,91.16,90.96,91.08,32309.0,90.98,91.16,90.96,91.08,32309.0
2016-06-14 15:45:00,91.06,91.08,90.9,91.04,38414.0,91.06,91.08,90.9,91.04,38414.0
2016-06-14 15:50:00,91.04,91.44,91.03,91.4,104485.0,91.04,91.44,91.03,91.4,104485.0
2016-06-14 15:55:00,91.41,91.46,91.27,91.36,125181.0,91.41,91.46,91.27,91.36,125181.0
2016-06-15 09:30:00,91.35,91.35,90.6,91.11,11674.0,91.35,91.35,90.6,91.11,11674.0
2016-06-15 09:35:00,91.37,91.93,91.36,91.92,3903.0,91.37,91.93,91.36,91.92,3903.0
2016-06-15 09:40:00,91.73,91.98,91.34,91.98,5992.0,91.73,91.98,91.34,91.98,5992.0
2016-06-15 09:45:00,91.66,91.88,91.43,91.52,5220.0,91.66,91.88,91.43,91.52,5220.0
2016-06-15 09:50:00,91.29,91.65,91.13,91.13,24610.0,91.29,91.65,91.13,91.13,24610.0
2016-06-15 09:55:00,91.02,91.34,90.92,91.34,14903.0,91.02,91.34,90.92,91.34,14903.0
2016-06-15 10:00:00,91.35,91.78,91.29,91.68,3840.0,91.35,91.78,91.29,91.68,3840.0
2016-06-15 10:05:00,91.72,91.78,91.53,91.62,6175.0,91.72,91.78,91.53,91.62,6175.0
2016-06-15 10:10:00,91.7,91.7,91.35,91.66,4969.0,91.7,91.7,91.35,91.66,4969.0
2016-06-15 10:15:00,91.5,91.7,91.24,91.31,5520.0,91.5,91.7,91.24,91.31,5520.0
2016-06-15 10:20:00,91.28,91.37,90.98,90.98,5740.0,91.28,91.37,90.98,90.98,5740.0
2016-06-15 10:25:00,90.88,91.09,90.87,90.97,29700.0,90.88,91.09,90.87,90.97,29700.0
2016-06-15 10:30:00,90.99,91.26,90.91,91.26,37208.0,90.99,91.26,90.91,91.26,37208.0
2016-06-15 10:35:00,91.27,91.29,91.14,91.19,9117.0,91.27,91.29,91.14,91.19,9117.0
2016-06-15 10:40:00,91.16,91.16,90.96,91.1,9500.0,91.16,91.16,90.96,91.1,9500.0
2016-06-15 10:45:00,91.07,91.32,90.93,91.22,10810.0,91.07,91.32,90.93,91.22,10810.0
2016-06-15 10:50:00,91.17,91.53,91.17,91.51,5455.0,91.17,91.53,91.17,91.51,5455.0
2016-06-15 10:55:00,91.52,91.63,91.49,91.57,6102.0,91.52,91.63,91.49,91.57,6102.0
2016-06-15 11:00:00,91.57,91.58,91.42,91.51,7800.0,91.57,91.58,91.42,91.51,7800.0
2016-06-15 11:05:00,91.56,91.65,91.46,91.53,5852.0,91.56,91.65,91.46,91.53,5852.0
2016-06-15 11:10:00,91.47,91.69,91.43,91.59,13500.0,91.47,91.69,91.43,91.59,13500.0
2016-06-15 11:15:00,91.52,91.6,91.2,91.33,6555.0,91.52,91.6,91.2,91.33,6555.0
2016-06-15 11:20:00,91.24,91.29,91.06,91.14,5800.0,91.24,91.29,91.06,91.14,5800.0
2016-06-15 11:25:00,91.08,91.18,90.86,90.92,10300.0,91.08,91.18,90.86,90.92,10300.0
2016-06-15 11:30:00,90.95,90.97,90.77,90.88,8230.0,90.95,90.97,90.77,90.88,8230.0
2016-06-15 11:35:00,90.82,91.16,90.82,91.16,3900.0,90.82,91.16,90.82,91.16,3900.0
2016-06-15 11:40:00,91.11,91.24,91.1,91.15,9800.0,91.11,91.24,91.1,91.15,9800.0
2016-06-15 11:45:00,91.15,91.29,91.07,91.28,4300.0,91.15,91.29,91.07,91.28,4300.0
2016-06-15 11:50:00,91.3,91.46,91.3,91.45,3867.0,91.3,91.46,91.3,91.45,3867.0
2016-06-15 11:55:00,91.45,91.64,91.4,91.55,8668.0,91.45,91.64,91.4,91.55,8668.0
2016-06-15 12:00:00,91.56,91.57,91.19,91.22,4800.0,91.56,91.57,91.19,91.22,4800.0
2016-06-15 12:05:00,91.22,91.37,91.21,91.21,5488.0,91.22,91.37,91.21,91.21,5488.0
2016-06-15 12:10:00,91.23,91.42,91.21,91.42,4557.0,91.23,91.42,91.21,91.42,4557.0
2016-06-15 12:15:00,91.41,91.49,91.33,91.44,7142.0,91.41,91.49,91.33,91.44,7142.0
2016-06-15 12:20:00,91.46,91.46,91.37,91.37,4100.0,91.46,91.46,91.37,91.37,4100.0
2016-06-15 12:25:00,91.3,91.36,91.27,91.36,3760.0,91.3,91.36,91.27,91.36,3760.0
2016-06-15 12:30:00,91.35,91.43,91.33,91.39,5761.0,91.35,91.43,91.33,91.39,5761.0
2016-06-15 12:35:00,91.39,91.44,91.22,91.34,6000.0,91.39,91.44,91.22,91.34,6000.0
2016-06-15 12:40:00,91.3,91.33,91.26,91.33,2204.0,91.3,91.33,91.26,91.33,2204.0
2016-06-15 12:45:00,91.33,91.37,91.22,91.29,7676.0,91.33,91.37,91.22,91.29,7676.0
2016-06-15 12:50:00,91.21,91.32,91.19,91.25,4398.0,91.21,91.32,91.19,91.25,4398.0
2016-06-15 12:55:00,91.28,91.35,91.22,91.26,3190.0,91.28,91.35,91.22,91.26,3190.0
2016-06-15 13:00:00,91.21,91.43,91.21,91.35,7032.0,91.21,91.43,91.21,91.35,7032.0
2016-06-15 13:05:00,91.33,91.39,91.25,91.26,5171.0,91.33,91.39,91.25,91.26,5171.0
2016-06-15 13:10:00,91.27,91.44,91.27,91.37,3700.0,91.27,91.44,91.27,91.37,3700.0
2016-06-15 13:15:00,91.36,91.36,91.19,91.19,3243.0,91.36,91.36,91.19,91.19,3243.0
2016-06-15 13:20:00,91.2,91.27,91.12,91.16,4782.0,91.2,91.27,91.12,91.16,4782.0
2016-06-15 13:25:00,91.21,91.37,91.16,91.27,4820.0,91.21,91.37,91.16,91.27,4820.0
2016-06-15 13:30:00,91.23,91.34,91.23,91.34,2763.0,91.23,91.34,91.23,91.34,2763.0
2016-06-15 13:35:00,91.34,91.44,91.26,91.44,4900.0,91.34,91.44,91.26,91.44,4900.0
2016-06-15 13:40:00,91.43,91.48,91.39,91.48,3605.0,91.43,91.48,91.39,91.48,3605.0
2016-06-15 13:45:00,91.5,91.5,91.43,91.45,5000.0,91.5,91.5,91.43,91.45,5000.0
2016-06-15 13:50:00,91.5,91.51,91.37,91.37,3100.0,91.5,91.51,91.37,91.37,3100.0
2016-06-15 13:55:00,91.34,91.43,91.28,91.35,2705.0,91.34,91.43,91.28,91.35,2705.0
2016-06-15 14:00:00,91.42,91.79,91.25,91.25,10984.0,91.42,91.79,91.25,91.25,10984.0
2016-06-15 14:05:00,91.39,91.53,91.01,91.1,6642.0,91.39,91.53,91.01,91.1,6642.0
2016-06-15 14:10:00,91.13,91.22,90.87,90.93,13201.0,91.13,91.22,90.87,90.93,13201.0
2016-06-15 14:15:00,90.91,91.24,90.88,91.15,6000.0,90.91,91.24,90.88,91.15,6000.0
2016-06-15 14:20:00,91.13,91.23,91.06,91.21,7500.0,91.13,91.23,91.06,91.21,7500.0
2016-06-15 14:25:00,91.18,91.18,90.94,91.0,12477.0,91.18,91.18,90.94,91.0,12477.0
2016-06-15 14:30:00,90.94,91.12,90.8,91.01,6031.0,90.94,91.12,90.8,91.01,6031.0
2016-06-15 14:35:00,90.95,91.16,90.95,91.09,5577.0,90.95,91.16,90.95,91.09,5577.0
2016-06-15 14:40:00,91.05,91.23,91.05,91.11,4300.0,91.05,91.23,91.05,91.11,4300.0
2016-06-15 14:45:00,91.16,91.44,91.16,91.27,12130.0,91.16,91.44,91.16,91.27,12130.0
2016-06-15 14:50:00,91.18,91.31,91.1,91.1,4179.0,91.18,91.31,91.1,91.1,4179.0
2016-06-15 14:55:00,91.07,91.32,91.07,91.24,5900.0,91.07,91.32,91.07,91.24,5900.0
2016-06-15 15:00:00,91.26,91.4,91.23,91.23,6565.0,91.26,91.4,91.23,91.23,6565.0
2016-06-15 15:05:00,91.24,91.35,91.19,91.27,6310.0,91.24,91.35,91.19,91.27,6310.0
2016-06-15 15:10:00,91.27,91.27,91.11,91.13,5323.0,91.27,91.27,91.11,91.13,5323.0
2016-06-15 15:15:00,91.16,91.22,91.02,91.16,6230.0,91.16,91.22,91.02,91.16,6230.0
2016-06-15 15:20:00,91.2,91.27,91.18,91.18,6932.0,91.2,91.27,91.18,91.18,6932.0
2016-06-15 15:25:00,91.17,91.24,91.08,91.18,7842.0,91.17,91.24,91.08,91.18,7842.0
2016-06-15 15:30:00,91.17,91.22,91.09,91.17,7500.0,91.17,91.22,91.09,91.17,7500.0
2016-06-15 15:35:00,91.1,91.11,90.84,90.99,21605.0,91.1,91.11,90.84,90.99,21605.0
2016-06-15 15:40:00,90.92,91.0,90.83,90.92,33136.0,90.92,91.0,90.83,90.92,33136.0
2016-06-15 15:45:00,90.85,90.95,90.74,90.91,20792.0,90.85,90.95,90.74,90.91,20792.0
2016-06-15 15:50:00,90.86,90.93,90.4,90.49,45873.0,90.86,90.93,90.4,90.49,45873.0
2016-06-15 15:55:00,90.53,90.92,90.49,90.84,130684.0,90.53,90.92,90.49,90.84,130684.0
2016-06-16 09:30:00,89.95,90.42,89.31,89.54,27632.0,89.95,90.42,89.31,89.54,27632.0
2016-06-16 09:35:00,89.6,89.72,89.03,89.16,9824.0,89.6,89.72,89.03,89.16,9824.0
2016-06-16 09:40:00,89.19,89.75,89.02,89.22,14806.0,89.19,89.75,89.02,89.22,14806.0
2016-06-16 09:45:00,89.26,89.34,89.03,89.18,8600.0,89.26,89.34,89.03,89.18,8600.0
2016-06-16 09:50:00,89.2,89.23,89.1,89.13,7200.0,89.2,89.23,89.1,89.13,7200.0
2016-06-16 09:55:00,89.13,89.34,89.08,89.33,15479.0,89.13,89.34,89.08,89.33,15479.0
2016-06-16 10:00:00,89.27,89.31,88.83,89.12,20948.0,89.27,89.31,88.83,89.12,20948.0
2016-06-16 10:05:00,89.03,89.23,88.73,89.16,8721.0,89.03,89.23,88.73,89.16,8721.0
2016-06-16 10:10:00,89.09,89.35,88.86,89.35,25131.0,89.09,89.35,88.86,89.35,25131.0
2016-06-16 10:15:00,89.41,89.6,88.98,89.4,15418.0,89.41,89.6,88.98,89.4,15418.0
2016-06-16 10:20:00,89.4,89.4,88.86,89.11,13474.0,89.4,89.4,88.86,89.11,13474.0
2016-06-16 10:25:00,89.06,89.54,89.06,89.41,5022.0,89.06,89.54,89.06,89.41,5022.0
2016-06-16 10:30:00,89.34,89.4,89.06,89.08,8490.0,89.34,89.4,89.06,89.08,8490.0
2016-06-16 10:35:00,89.1,89.22,88.86,88.9,11757.0,89.1,89.22,88.86,88.9,11757.0
2016-06-16 10:40:00,88.85,88.96,88.78,88.79,23046.0,88.85,88.96,88.78,88.79,23046.0
2016-06-16 10:45:00,88.88,89.01,88.62,88.84,21200.0,88.88,89.01,88.62,88.84,21200.0
2016-06-16 10:50:00,88.63,88.97,88.58,88.97,9821.0,88.63,88.97,88.58,88.97,9821.0
2016-06-16 10:55:00,88.97,89.17,88.9,89.12,22278.0,88.97,89.17,88.9,89.12,22278.0
2016-06-16 11:00:00,89.09,89.27,88.96,89.25,24799.0,89.09,89.27,88.96,89.25,24799.0
2016-06-16 11:05:00,89.19,89.24,88.98,89.05,20091.0,89.19,89.24,88.98,89.05,20091.0
2016-06-16 11:10:00,89.04,89.18,88.98,89.18,9600.0,89.04,89.18,88.98,89.18,9600.0
2016-06-16 11:15:00,89.18,89.21,88.93,89.21,10800.0,89.18,89.21,88.93,89.21,10800.0
2016-06-16 11:20:00,89.2,89.53,89.16,89.52,8375.0,89.2,89.53,89.16,89.52,8375.0
2016-06-16 11:25:00,89.45,89.6,89.31,89.52,13215.0,89.45,89.6,89.31,89.52,13215.0
2016-06-16 11:30:00,89.58,89.58,89.11,89.11,16791.0,89.58,89.58,89.11,89.11,16791.0
2016-06-16 11:35:00,89.16,89.16,89.02,89.16,7500.0,89.16,89.16,89.02,89.16,7500.0
2016-06-16 11:40:00,89.07,89.17,89.01,89.16,31038.0,89.07,89.17,89.01,89.16,31038.0
2016-06-16 11:45:00,89.08,89.4,89.0,89.4,14100.0,89.08,89.4,89.0,89.4,14100.0
2016-06-16 11:50:00,89.28,89.39,89.1,89.24,7413.0,89.28,89.39,89.1,89.24,7413.0
2016-06-16 11:55:00,89.29,89.29,89.06,89.22,7600.0,89.29,89.29,89.06,89.22,7600.0
2016-06-16 12:00:00,89.18,89.37,89.06,89.23,9200.0,89.18,89.37,89.06,89.23,9200.0
2016-06-16 12:05:00,89.23,89.34,89.16,89.26,3603.0,89.23,89.34,89.16,89.26,3603.0
2016-06-16 12:10:00,89.31,89.46,89.13,89.33,8700.0,89.31,89.46,89.13,89.33,8700.0
2016-06-16 12:15:00,89.34,89.73,89.21,89.73,5460.0,89.34,89.73,89.21,89.73,5460.0
2016-06-16 12:20:00,89.67,89.75,89.49,89.72,8429.0,89.67,89.75,89.49,89.72,8429.0
2016-06-16 12:25:00,89.73,89.85,89.67,89.68,35280.0,89.73,89.85,89.67,89.68,35280.0
2016-06-16 12:30:00,89.76,89.86,89.62,89.78,9849.0,89.76,89.86,89.62,89.78,9849.0
2016-06-16 12:35:00,89.81,90.01,89.61,89.94,7212.0,89.81,90.01,89.61,89.94,7212.0
2016-06-16 12:40:00,89.98,90.26,89.87,90.26,4800.0,89.98,90.26,89.87,90.26,4800.0
2016-06-16 12:45:00,90.14,90.19,89.93,90.07,4400.0,90.14,90.19,89.93,90.07,4400.0
2016-06-16 12:50:00,90.0,90.06,89.74,90.01,5530.0,90.0,90.06,89.74,90.01,5530.0
2016-06-16 12:55:00,90.02,90.15,89.94,90.15,3301.0,90.02,90.15,89.94,90.15,3301.0
2016-06-16 13:00:00,90.16,90.49,90.16,90.4,5700.0,90.16,90.49,90.16,90.4,5700.0
2016-06-16 13:05:00,90.36,90.36,90.1,90.22,3700.0,90.36,90.36,90.1,90.22,3700.0
2016-06-16 13:10:00,90.24,90.32,90.24,90.26,2006.0,90.24,90.32,90.24,90.26,2006.0
2016-06-16 13:15:00,90.23,90.27,90.06,90.24,9680.0,90.23,90.27,90.06,90.24,9680.0
2016-06-16 13:20:00,90.27,90.28,90.07,90.18,2521.0,90.27,90.28,90.07,90.18,2521.0
2016-06-16 13:25:00,90.18,90.22,89.91,90.0,17415.0,90.18,90.22,89.91,90.0,17415.0
2016-06-16 13:30:00,90.0,90.17,89.99,89.99,7600.0,90.0,90.17,89.99,89.99,7600.0
2016-06-16 13:35:00,90.01,90.2,90.01,90.16,8806.0,90.01,90.2,90.01,90.16,8806.0
2016-06-16 13:40:00,90.14,90.14,89.95,90.02,9023.0,90.14,90.14,89.95,90.02,9023.0
2016-06-16 13:45:00,89.99,90.01,89.73,89.79,9700.0,89.99,90.01,89.73,89.79,9700.0
2016-06-16 13:50:00,89.79,89.83,89.56,89.6,10690.0,89.79,89.83,89.56,89.6,10690.0
2016-06-16 13:55:00,89.68,89.8,89.58,89.72,9890.0,89.68,89.8,89.58,89.72,9890.0
2016-06-16 14:00:00,89.77,90.03,89.67,90.03,7444.0,89.77,90.03,89.67,90.03,7444.0
2016-06-16 14:05:00,90.09,90.09,89.79,89.89,9653.0,90.09,90.09,89.79,89.89,9653.0
2016-06-16 14:10:00,89.9,90.28,89.86,90.14,10300.0,89.9,90.28,89.86,90.14,10300.0
2016-06-16 14:15:00,90.18,90.45,90.16,90.42,11848.0,90.18,90.45,90.16,90.42,11848.0
2016-06-16 14:20:00,90.42,90.46,90.26,90.37,8725.0,90.42,90.46,90.26,90.37,8725.0
2016-06-16 14:25:00,90.34,90.36,89.95,90.0,9729.0,90.34,90.36,89.95,90.0,9729.0
2016-06-16 14:30:00,90.05,90.09,89.9,89.93,21838.0,90.05,90.09,89.9,89.93,21838.0
2016-06-16 14:35:00,89.95,89.99,89.84,89.95,11746.0,89.95,89.99,89.84,89.95,11746.0
2016-06-16 14:40:00,89.92,90.07,89.9,89.98,11840.0,89.92,90.07,89.9,89.98,11840.0
2016-06-16 14:45:00,89.98,90.21,89.95,90.21,11212.0,89.98,90.21,89.95,90.21,11212.0
2016-06-16 14:50:00,90.14,90.35,90.12,90.33,15669.0,90.14,90.35,90.12,90.33,15669.0
2016-06-16 14:55:00,90.38,90.41,90.15,90.2,15249.0,90.38,90.41,90.15,90.2,15249.0
2016-06-16 15:00:00,90.24,90.5,90.22,90.5,11107.0,90.24,90.5,90.22,90.5,11107.0
2016-06-16 15:05:00,90.52,90.52,90.28,90.38,9450.0,90.52,90.52,90.28,90.38,9450.0
2016-06-16 15:10:00,90.33,90.43,90.26,90.43,23140.0,90.33,90.43,90.26,90.43,23140.0
2016-06-16 15:15:00,90.38,90.38,90.25,90.32,10915.0,90.38,90.38,90.25,90.32,10915.0
2016-06-16 15:20:00,90.23,90.35,90.17,90.3,14430.0,90.23,90.35,90.17,90.3,14430.0
2016-06-16 15:25:00,90.23,90.5,90.18,90.49,21333.0,90.23,90.5,90.18,90.49,21333.0
2016-06-16 15:30:00,90.51,90.68,90.5,90.57,13757.0,90.51,90.68,90.5,90.57,13757.0
2016-06-16 15:35:00,90.54,90.55,90.31,90.37,18155.0,90.54,90.55,90.31,90.37,18155.0
2016-06-16 15:40:00,90.38,90.52,90.33,90.52,21539.0,90.38,90.52,90.33,90.52,21539.0
2016-06-16 15:45:00,90.52,90.57,90.34,90.53,22544.0,90.52,90.57,90.34,90.53,22544.0
2016-06-16 15:50:00,90.49,90.51,90.3,90.32,50715.0,90.49,90.51,90.3,90.32,50715.0
2016-06-16 15:55:00,90.32,90.49,90.29,90.41,75592.0,90.32,90.49,90.29,90.41,75592.0
2016-06-17 09:30:00,90.46,91.16,89.95,91.15,241257.0,90.46,91.16,89.95,91.15,241257.0
2016-06-17 09:35:00,91.15,91.24,90.61,90.69,23439.0,91.15,91.24,90.61,90.69,23439.0
2016-06-17 09:40:00,90.64,90.92,90.4,90.55,23388.0,90.64,90.92,90.4,90.55,23388.0
2016-06-17 09:45:00,90.53,90.54,90.17,90.24,6126.0,90.53,90.54,90.17,90.24,6126.0
2016-06-17 09:50:00,90.22,90.35,89.9,90.05,9200.0,90.22,90.35,89.9,90.05,9200.0
2016-06-17 09:55:00,90.0,90.06,89.65,90.01,10404.0,90.0,90.06,89.65,90.01,10404.0
2016-06-17 10:00:00,89.95,89.95,89.61,89.67,15805.0,89.95,89.95,89.61,89.67,15805.0
2016-06-17 10:05:00,89.67,89.76,89.12,89.29,16132.0,89.67,89.76,89.12,89.29,16132.0
2016-06-17 10:10:00,89.29,89.36,88.77,88.81,11377.0,89.29,89.36,88.77,88.81,11377.0
2016-06-17 10:15:00,88.79,88.89,88.5,88.51,27112.0,88.79,88.89,88.5,88.51,27112.0
2016-06-17 10:20:00,88.51,88.51,87.85,87.98,41063.0,88.51,88.51,87.85,87.98,41063.0
2016-06-17 10:25:00,88.0,88.03,87.63,87.92,67426.0,88.0,88.03,87.63,87.92,67426.0
2016-06-17 10:30:00,87.95,87.97,87.54,87.73,19815.0,87.95,87.97,87.54,87.73,19815.0
2016-06-17 10:35:00,87.66,88.31,87.64,88.3,18205.0,87.66,88.31,87.64,88.3,18205.0
2016-06-17 10:40:00,88.27,88.27,87.87,87.91,22534.0,88.27,88.27,87.87,87.91,22534.0
2016-06-17 10:45:00,87.91,88.32,87.9,87.9,12991.0,87.91,88.32,87.9,87.9,12991.0
2016-06-17 10:50:00,87.9,87.97,87.59,87.62,20954.0,87.9,87.97,87.59,87.62,20954.0
2016-06-17 10:55:00,87.7,87.77,87.35,87.75,21427.0,87.7,87.77,87.35,87.75,21427.0
2016-06-17 11:00:00,87.75,87.76,87.14,87.23,26141.0,87.75,87.76,87.14,87.23,26141.0
2016-06-17 11:05:00,87.19,87.3,87.05,87.21,17922.0,87.19,87.3,87.05,87.21,17922.0
2016-06-17 11:10:00,87.23,87.23,86.62,86.63,25528.0,87.23,87.23,86.62,86.63,25528.0
2016-06-17 11:15:00,86.65,87.09,86.55,86.97,31304.0,86.65,87.09,86.55,86.97,31304.0
2016-06-17 11:20:00,87.01,87.07,86.82,87.07,19755.0,87.01,87.07,86.82,87.07,19755.0
2016-06-17 11:25:00,87.09,87.09,86.63,86.73,19061.0,87.09,87.09,86.63,86.73,19061.0
2016-06-17 11:30:00,86.7,86.9,86.66,86.83,18668.0,86.7,86.9,86.66,86.83,18668.0
2016-06-17 11:35:00,86.87,87.07,86.79,87.07,18455.0,86.87,87.07,86.79,87.07,18455.0
2016-06-17 11:40:00,87.07,87.32,87.05,87.23,15200.0,87.07,87.32,87.05,87.23,15200.0
2016-06-17 11:45:00,87.2,87.46,87.16,87.28,19741.0,87.2,87.46,87.16,87.28,19741.0
2016-06-17 11:50:00,87.25,87.47,87.21,87.25,19815.0,87.25,87.47,87.21,87.25,19815.0
2016-06-17 11:55:00,87.27,87.31,87.09,87.26,17402.0,87.27,87.31,87.09,87.26,17402.0
2016-06-17 12:00:00,87.31,87.4,87.15,87.24,13740.0,87.31,87.4,87.15,87.24,13740.0
2016-06-17 12:05:00,87.25,87.26,87.08,87.16,15500.0,87.25,87.26,87.08,87.16,15500.0
2016-06-17 12:10:00,87.14,87.26,87.08,87.09,13872.0,87.14,87.26,87.08,87.09,13872.0
2016-06-17 12:15:00,87.08,87.18,86.87,87.12,21075.0,87.08,87.18,86.87,87.12,21075.0
2016-06-17 12:20:00,87.06,87.06,86.86,86.88,10011.0,87.06,87.06,86.86,86.88,10011.0
2016-06-17 12:25:00,86.91,86.91,86.65,86.77,13085.0,86.91,86.91,86.65,86.77,13085.0
2016-06-17 12:30:00,86.78,86.87,86.57,86.61,11173.0,86.78,86.87,86.57,86.61,11173.0
2016-06-17 12:35:00,86.6,86.75,86.51,86.52,11539.0,86.6,86.75,86.51,86.52,11539.0
2016-06-17 12:40:00,86.56,86.73,86.52,86.65,13190.0,86.56,86.73,86.52,86.65,13190.0
2016-06-17 12:45:00,86.67,86.71,86.25,86.44,20063.0,86.67,86.71,86.25,86.44,20063.0
2016-06-17 12:50:00,86.4,86.41,86.25,86.36,9696.0,86.4,86.41,86.25,86.36,9696.0
2016-06-17 12:55:00,86.33,86.43,86.27,86.31,15251.0,86.33,86.43,86.27,86.31,15251.0
2016-06-17 13:00:00,86.28,86.31,85.97,85.97,21379.0,86.28,86.31,85.97,85.97,21379.0
2016-06-17 13:05:00,85.97,86.04,85.88,86.01,22734.0,85.97,86.04,85.88,86.01,22734.0
2016-06-17 13:10:00,86.05,86.17,85.96,86.11,18922.0,86.05,86.17,85.96,86.11,18922.0
2016-06-17 13:15:00,86.13,86.33,86.07,86.23,21108.0,86.13,86.33,86.07,86.23,21108.0
2016-06-17 13:20:00,86.22,86.35,86.21,86.23,15628.0,86.22,86.35,86.21,86.23,15628.0
2016-06-17 13:25:00,86.24,86.4,86.22,86.25,21803.0,86.24,86.4,86.22,86.25,21803.0
2016-06-17 13:30:00,86.25,86.38,86.2,86.38,11946.0,86.25,86.38,86.2,86.38,11946.0
2016-06-17 13:35:00,86.31,86.64,86.27,86.57,18121.0,86.31,86.64,86.27,86.57,18121.0
2016-06-17 13:40:00,86.58,86.68,86.55,86.64,5279.0,86.58,86.68,86.55,86.64,5279.0
2016-06-17 13:45:00,86.62,86.68,86.55,86.64,8821.0,86.62,86.68,86.55,86.64,8821.0
2016-06-17 13:50:00,86.67,86.8,86.5,86.5,15822.0,86.67,86.8,86.5,86.5,15822.0
2016-06-17 13:55:00,86.53,86.66,86.51,86.6,11572.0,86.53,86.66,86.51,86.6,11572.0
2016-06-17 14:00:00,86.65,86.77,86.56,86.61,14657.0,86.65,86.77,86.56,86.61,14657.0
2016-06-17 14:05:00,86.65,86.65,86.35,86.46,15678.0,86.65,86.65,86.35,86.46,15678.0
2016-06-17 14:10:00,86.51,86.6,86.39,86.51,9749.0,86.51,86.6,86.39,86.51,9749.0
2016-06-17 14:15:00,86.56,86.81,86.56,86.59,10554.0,86.56,86.81,86.56,86.59,10554.0
2016-06-17 14:20:00,86.6,86.82,86.59,86.7,9360.0,86.6,86.82,86.59,86.7,9360.0
2016-06-17 14:25:00,86.63,86.8,86.51,86.71,5974.0,86.63,86.8,86.51,86.71,5974.0
2016-06-17 14:30:00,86.69,87.02,86.57,86.99,20533.0,86.69,87.02,86.57,86.99,20533.0
2016-06-17 14:35:00,86.99,87.02,86.77,86.77,31453.0,86.99,87.02,86.77,86.77,31453.0
2016-06-17 14:40:00,86.82,87.04,86.74,87.04,8400.0,86.82,87.04,86.74,87.04,8400.0
2016-06-17 14:45:00,87.08,87.1,86.99,87.0,21447.0,87.08,87.1,86.99,87.0,21447.0
2016-06-17 14:50:00,87.03,87.1,86.99,87.02,17376.0,87.03,87.1,86.99,87.02,17376.0
2016-06-17 14:55:00,87.02,87.15,86.97,87.12,32216.0,87.02,87.15,86.97,87.12,32216.0
2016-06-17 15:00:00,87.11,87.11,86.95,87.01,13006.0,87.11,87.11,86.95,87.01,13006.0
2016-06-17 15:05:00,87.02,87.09,86.98,87.08,19699.0,87.02,87.09,86.98,87.08,19699.0
2016-06-17 15:10:00,87.06,87.14,86.97,87.1,12842.0,87.06,87.14,86.97,87.1,12842.0
2016-06-17 15:15:00,87.12,87.13,86.87,87.04,30828.0,87.12,87.13,86.87,87.04,30828.0
2016-06-17 15:20:00,87.05,87.07,87.0,87.05,13812.0,87.05,87.07,87.0,87.05,13812.0
2016-06-17 15:25:00,87.07,87.15,87.0,87.06,8540.0,87.07,87.15,87.0,87.06,8540.0
2016-06-17 15:30:00,87.07,87.07,86.95,86.98,26208.0,87.07,87.07,86.95,86.98,26208.0
2016-06-17 15:35:00,86.99,87.06,86.96,86.99,24168.0,86.99,87.06,86.96,86.99,24168.0
2016-06-17 15:40:00,86.99,87.02,86.76,87.0,33652.0,86.99,87.02,86.76,87.0,33652.0
2016-06-17 15:45:00,87.0,87.04,86.87,86.94,30627.0,87.0,87.04,86.87,86.94,30627.0
2016-06-17 15:50:00,86.75,86.95,86.54,86.81,70490.0,86.75,86.95,86.54,86.81,70490.0
2016-06-17 15:55:00,86.82,86.83,86.65,86.73,119927.0,86.82,86.83,86.65,86.73,119927.0
2016-06-20 09:30:00,87.74,88.67,87.67,88.35,18716.0,87.74,88.67,87.67,88.35,18716.0
2016-06-20 09:35:00,88.32,88.38,87.29,87.51,22594.0,88.32,88.38,87.29,87.51,22594.0
2016-06-20 09:40:00,87.5,88.0,87.46,87.73,19808.0,87.5,88.0,87.46,87.73,19808.0
2016-06-20 09:45:00,87.82,87.82,87.1,87.33,18708.0,87.82,87.82,87.1,87.33,18708.0
2016-06-20 09:50:00,87.25,87.61,86.97,87.45,17800.0,87.25,87.61,86.97,87.45,17800.0
2016-06-20 09:55:00,87.42,87.74,87.23,87.59,8600.0,87.42,87.74,87.23,87.59,8600.0
2016-06-20 10:00:00,87.6,88.49,87.6,88.45,12126.0,87.6,88.49,87.6,88.45,12126.0
2016-06-20 10:05:00,88.48,88.64,88.23,88.46,16574.0,88.48,88.64,88.23,88.46,16574.0
2016-06-20 10:10:00,88.42,88.74,88.42,88.55,16785.0,88.42,88.74,88.42,88.55,16785.0
2016-06-20 10:15:00,88.56,88.85,88.54,88.78,13480.0,88.56,88.85,88.54,88.78,13480.0
2016-06-20 10:20:00,88.62,88.73,88.38,88.73,9500.0,88.62,88.73,88.38,88.73,9500.0
2016-06-20 10:25:00,88.82,89.01,88.65,88.84,6825.0,88.82,89.01,88.65,88.84,6825.0
2016-06-20 10:30:00,88.84,88.86,88.49,88.8,12246.0,88.84,88.86,88.49,88.8,12246.0
2016-06-20 10:35:00,88.82,88.82,88.2,88.25,10315.0,88.82,88.82,88.2,88.25,10315.0
2016-06-20 10:40:00,88.27,88.45,88.15,88.17,9108.0,88.27,88.45,88.15,88.17,9108.0
2016-06-20 10:45:00,88.15,88.2,87.79,87.95,19135.0,88.15,88.2,87.79,87.95,19135.0
2016-06-20 10:50:00,87.95,88.18,87.76,88.18,14698.0,87.95,88.18,87.76,88.18,14698.0
2016-06-20 10:55:00,88.13,88.17,87.75,87.9,11798.0,88.13,88.17,87.75,87.9,11798.0
2016-06-20 11:00:00,87.86,88.1,87.77,87.91,17470.0,87.86,88.1,87.77,87.91,17470.0
2016-06-20 11:05:00,87.95,88.0,87.66,87.73,13310.0,87.95,88.0,87.66,87.73,13310.0
2016-06-20 11:10:00,87.75,87.79,87.43,87.46,15400.0,87.75,87.79,87.43,87.46,15400.0
2016-06-20 11:15:00,87.5,87.66,87.33,87.34,8800.0,87.5,87.66,87.33,87.34,8800.0
2016-06-20 11:20:00,87.4,87.69,87.34,87.34,11300.0,87.4,87.69,87.34,87.34,11300.0
2016-06-20 11:25:00,87.37,87.65,87.37,87.65,10075.0,87.37,87.65,87.37,87.65,10075.0
2016-06-20 11:30:00,87.68,87.79,87.66,87.7,12222.0,87.68,87.79,87.66,87.7,12222.0
2016-06-20 11:35:00,87.71,88.04,87.7,88.04,8268.0,87.71,88.04,87.7,88.04,8268.0
2016-06-20 11:40:00,87.99,88.04,87.94,87.95,4624.0,87.99,88.04,87.94,87.95,4624.0
2016-06-20 11:45:00,87.99,88.2,87.9,87.92,11086.0,87.99,88.2,87.9,87.92,11086.0
2016-06-20 11:50:00,87.93,88.09,87.83,87.92,7900.0,87.93,88.09,87.83,87.92,7900.0
2016-06-20 11:55:00,87.88,88.28,87.83,88.28,5000.0,87.88,88.28,87.83,88.28,5000.0
2016-06-20 12:00:00,88.23,88.41,88.1,88.41,7500.0,88.23,88.41,88.1,88.41,7500.0
2016-06-20 12:05:00,88.43,88.64,88.42,88.61,10131.0,88.43,88.64,88.42,88.61,10131.0
2016-06-20 12:10:00,88.62,88.62,88.27,88.35,9900.0,88.62,88.62,88.27,88.35,9900.0
2016-06-20 12:15:00,88.31,88.31,88.15,88.21,6344.0,88.31,88.31,88.15,88.21,6344.0
2016-06-20 12:20:00,88.22,88.42,88.17,88.42,5597.0,88.22,88.42,88.17,88.42,5597.0
2016-06-20 12:25:00,88.42,88.43,88.19,88.34,6400.0,88.42,88.43,88.19,88.34,6400.0
2016-06-20 12:30:00,88.32,88.32,88.09,88.15,8650.0,88.32,88.32,88.09,88.15,8650.0
2016-06-20 12:35:00,88.17,88.24,88.1,88.19,9700.0,88.17,88.24,88.1,88.19,9700.0
2016-06-20 12:40:00,88.17,88.19,88.07,88.15,4616.0,88.17,88.19,88.07,88.15,4616.0
2016-06-20 12:45:00,88.11,88.27,88.07,88.25,4900.0,88.11,88.27,88.07,88.25,4900.0
2016-06-20 12:50:00,88.28,88.35,88.17,88.3,6421.0,88.28,88.35,88.17,88.3,6421.0
2016-06-20 12:55:00,88.27,88.27,88.01,88.04,3000.0,88.27,88.27,88.01,88.04,3000.0
2016-06-20 13:00:00,88.02,88.1,87.99,88.06,6700.0,88.02,88.1,87.99,88.06,6700.0
2016-06-20 13:05:00,88.11,88.18,88.05,88.06,8850.0,88.11,88.18,88.05,88.06,8850.0
2016-06-20 13:10:00,88.03,88.07,87.85,87.9,5500.0,88.03,88.07,87.85,87.9,5500.0
2016-06-20 13:15:00,87.86,87.99,87.79,87.81,6501.0,87.86,87.99,87.79,87.81,6501.0
2016-06-20 13:20:00,87.79,87.95,87.78,87.94,6370.0,87.79,87.95,87.78,87.94,6370.0
2016-06-20 13:25:00,88.02,88.02,87.7,87.8,5225.0,88.02,88.02,87.7,87.8,5225.0
2016-06-20 13:30:00,87.81,87.83,87.74,87.74,3500.0,87.81,87.83,87.74,87.74,3500.0
2016-06-20 13:35:00,87.72,87.79,87.67,87.74,7041.0,87.72,87.79,87.67,87.74,7041.0
2016-06-20 13:40:00,87.77,87.8,87.69,87.73,8296.0,87.77,87.8,87.69,87.73,8296.0
2016-06-20 13:45:00,87.77,87.81,87.68,87.78,8030.0,87.77,87.81,87.68,87.78,8030.0
2016-06-20 13:50:00,87.78,87.8,87.69,87.71,4900.0,87.78,87.8,87.69,87.71,4900.0
2016-06-20 13:55:00,87.7,87.84,87.68,87.78,8293.0,87.7,87.84,87.68,87.78,8293.0
2016-06-20 14:00:00,87.75,87.75,87.54,87.59,9202.0,87.75,87.75,87.54,87.59,9202.0
2016-06-20 14:05:00,87.6,87.62,87.49,87.57,6100.0,87.6,87.62,87.49,87.57,6100.0
2016-06-20 14:10:00,87.6,87.6,87.35,87.37,6186.0,87.6,87.6,87.35,87.37,6186.0
2016-06-20 14:15:00,87.36,87.38,87.21,87.3,7000.0,87.36,87.38,87.21,87.3,7000.0
2016-06-20 14:20:00,87.3,87.41,87.21,87.4,7700.0,87.3,87.41,87.21,87.4,7700.0
2016-06-20 14:25:00,87.34,87.35,87.14,87.22,7305.0,87.34,87.35,87.14,87.22,7305.0
2016-06-20 14:30:00,87.2,87.35,87.16,87.24,5570.0,87.2,87.35,87.16,87.24,5570.0
2016-06-20 14:35:00,87.27,87.38,87.23,87.23,6201.0,87.27,87.38,87.23,87.23,6201.0
2016-06-20 14:40:00,87.27,87.33,87.15,87.18,8426.0,87.27,87.33,87.15,87.18,8426.0
2016-06-20 14:45:00,87.21,87.24,87.09,87.23,9078.0,87.21,87.24,87.09,87.23,9078.0
2016-06-20 14:50:00,87.29,87.41,87.28,87.38,6427.0,87.29,87.41,87.28,87.38,6427.0
2016-06-20 14:55:00,87.39,87.57,87.39,87.55,12950.0,87.39,87.57,87.39,87.55,12950.0
2016-06-20 15:00:00,87.54,87.55,87.38,87.44,11601.0,87.54,87.55,87.38,87.44,11601.0
2016-06-20 15:05:00,87.44,87.44,87.19,87.33,14332.0,87.44,87.44,87.19,87.33,14332.0
2016-06-20 15:10:00,87.33,87.33,87.13,87.17,13823.0,87.33,87.33,87.13,87.17,13823.0
2016-06-20 15:15:00,87.17,87.17,86.9,87.05,19817.0,87.17,87.17,86.9,87.05,19817.0
2016-06-20 15:20:00,87.03,87.19,87.01,87.09,18263.0,87.03,87.19,87.01,87.09,18263.0
2016-06-20 15:25:00,87.09,87.09,86.69,86.74,25900.0,87.09,87.09,86.69,86.74,25900.0
2016-06-20 15:30:00,86.73,86.78,86.63,86.64,24765.0,86.73,86.78,86.63,86.64,24765.0
2016-06-20 15:35:00,86.62,86.72,86.62,86.71,38524.0,86.62,86.72,86.62,86.71,38524.0
2016-06-20 15:40:00,86.72,86.92,86.65,86.9,41169.0,86.72,86.92,86.65,86.9,41169.0
2016-06-20 15:45:00,86.91,86.96,86.63,86.65,31759.0,86.91,86.96,86.63,86.65,31759.0
2016-06-20 15:50:00,86.64,86.67,86.52,86.55,50455.0,86.64,86.67,86.52,86.55,50455.0
2016-06-20 15:55:00,86.58,86.78,86.57,86.72,67585.0,86.58,86.78,86.57,86.72,67585.0
2016-06-21 09:30:00,86.8,87.64,85.01,85.18,23467.0,86.8,87.64,85.01,85.18,23467.0
2016-06-21 09:35:00,85.02,85.55,84.86,85.29,37561.0,85.02,85.55,84.86,85.29,37561.0
2016-06-21 09:40:00,85.25,85.48,85.0,85.03,52107.0,85.25,85.48,85.0,85.03,52107.0
2016-06-21 09:45:00,85.19,85.64,84.8,85.64,41863.0,85.19,85.64,84.8,85.64,41863.0
2016-06-21 09:50:00,85.55,85.63,84.84,85.31,12772.0,85.55,85.63,84.84,85.31,12772.0
2016-06-21 09:55:00,85.26,85.6,84.98,85.54,8468.0,85.26,85.6,84.98,85.54,8468.0
2016-06-21 10:00:00,85.5,85.57,84.93,84.93,19881.0,85.5,85.57,84.93,84.93,19881.0
2016-06-21 10:05:00,84.93,85.0,84.61,84.69,26795.0,84.93,85.0,84.61,84.69,26795.0
2016-06-21 10:10:00,84.67,85.25,84.67,85.21,19706.0,84.67,85.25,84.67,85.21,19706.0
2016-06-21 10:15:00,85.19,85.19,84.53,84.66,8650.0,85.19,85.19,84.53,84.66,8650.0
2016-06-21 10:20:00,84.6,84.63,84.25,84.38,16925.0,84.6,84.63,84.25,84.38,16925.0
2016-06-21 10:25:00,84.34,84.68,84.2,84.55,18435.0,84.34,84.68,84.2,84.55,18435.0
2016-06-21 10:30:00,84.51,84.79,84.48,84.57,52328.0,84.51,84.79,84.48,84.57,52328.0
2016-06-21 10:35:00,84.64,84.87,84.63,84.65,20590.0,84.64,84.87,84.63,84.65,20590.0
2016-06-21 10:40:00,84.66,84.78,84.43,84.67,23260.0,84.66,84.78,84.43,84.67,23260.0
2016-06-21 10:45:00,84.78,84.79,84.4,84.4,18792.0,84.78,84.79,84.4,84.4,18792.0
2016-06-21 10:50:00,84.39,84.61,84.27,84.6,13803.0,84.39,84.61,84.27,84.6,13803.0
2016-06-21 10:55:00,84.46,84.48,84.19,84.25,9300.0,84.46,84.48,84.19,84.25,9300.0
2016-06-21 11:00:00,84.2,84.44,84.1,84.38,12943.0,84.2,84.44,84.1,84.38,12943.0
2016-06-21 11:05:00,84.39,84.49,84.18,84.29,14810.0,84.39,84.49,84.18,84.29,14810.0
2016-06-21 11:10:00,84.3,84.32,84.07,84.25,8812.0,84.3,84.32,84.07,84.25,8812.0
2016-06-21 11:15:00,84.27,84.41,84.16,84.22,13134.0,84.27,84.41,84.16,84.22,13134.0
2016-06-21 11:20:00,84.21,84.21,83.81,83.94,17277.0,84.21,84.21,83.81,83.94,17277.0
2016-06-21 11:25:00,83.88,83.88,83.65,83.69,9150.0,83.88,83.88,83.65,83.69,9150.0
2016-06-21 11:30:00,83.68,83.77,83.56,83.68,14673.0,83.68,83.77,83.56,83.68,14673.0
2016-06-21 11:35:00,83.73,83.73,83.5,83.56,6706.0,83.73,83.73,83.5,83.56,6706.0
2016-06-21 11:40:00,83.61,83.86,83.58,83.86,12965.0,83.61,83.86,83.58,83.86,12965.0
2016-06-21 11:45:00,83.82,83.85,83.57,83.72,9968.0,83.82,83.85,83.57,83.72,9968.0
2016-06-21 11:50:00,83.72,83.72,83.5,83.66,22199.0,83.72,83.72,83.5,83.66,22199.0
2016-06-21 11:55:00,83.67,83.94,83.67,83.89,9059.0,83.67,83.94,83.67,83.89,9059.0
2016-06-21 12:00:00,83.86,84.08,83.86,83.96,11375.0,83.86,84.08,83.86,83.96,11375.0
2016-06-21 12:05:00,83.98,84.0,83.78,83.94,17482.0,83.98,84.0,83.78,83.94,17482.0
2016-06-21 12:10:00,83.94,83.94,83.8,83.81,9534.0,83.94,83.94,83.8,83.81,9534.0
2016-06-21 12:15:00,83.84,83.91,83.78,83.89,24137.0,83.84,83.91,83.78,83.89,24137.0
2016-06-21 12:20:00,83.87,83.91,83.77,83.87,19554.0,83.87,83.91,83.77,83.87,19554.0
2016-06-21 12:25:00,83.82,83.92,83.76,83.87,14311.0,83.82,83.92,83.76,83.87,14311.0
2016-06-21 12:30:00,83.87,84.03,83.86,83.9,7693.0,83.87,84.03,83.86,83.9,7693.0
2016-06-21 12:35:00,83.85,84.19,83.84,84.0,20928.0,83.85,84.19,83.84,84.0,20928.0
2016-06-21 12:40:00,84.05,84.05,83.86,83.92,8021.0,84.05,84.05,83.86,83.92,8021.0
2016-06-21 12:45:00,83.91,83.92,83.75,83.82,13225.0,83.91,83.92,83.75,83.82,13225.0
2016-06-21 12:50:00,83.76,84.08,83.69,84.05,11431.0,83.76,84.08,83.69,84.05,11431.0
2016-06-21 12:55:00,84.0,84.07,83.94,84.01,10530.0,84.0,84.07,83.94,84.01,10530.0
2016-06-21 13:00:00,83.98,84.13,83.96,84.11,15669.0,83.98,84.13,83.96,84.11,15669.0
2016-06-21 13:05:00,84.1,84.29,84.1,84.29,9300.0,84.1,84.29,84.1,84.29,9300.0
2016-06-21 13:10:00,84.3,84.35,84.18,84.2,9068.0,84.3,84.35,84.18,84.2,9068.0
2016-06-21 13:15:00,84.16,84.22,84.12,84.2,4560.0,84.16,84.22,84.12,84.2,4560.0
2016-06-21 13:20:00,84.13,84.2,84.03,84.1,9502.0,84.13,84.2,84.03,84.1,9502.0
2016-06-21 13:25:00,84.09,84.11,84.02,84.06,9242.0,84.09,84.11,84.02,84.06,9242.0
2016-06-21 13:30:00,84.05,84.09,83.95,84.0,6501.0,84.05,84.09,83.95,84.0,6501.0
2016-06-21 13:35:00,83.95,84.06,83.86,84.06,5328.0,83.95,84.06,83.86,84.06,5328.0
2016-06-21 13:40:00,84.08,84.1,84.0,84.0,6821.0,84.08,84.1,84.0,84.0,6821.0
2016-06-21 13:45:00,84.04,84.04,83.88,83.88,7100.0,84.04,84.04,83.88,83.88,7100.0
2016-06-21 13:50:00,83.93,84.1,83.93,84.09,3800.0,83.93,84.1,83.93,84.09,3800.0
2016-06-21 13:55:00,84.06,84.15,84.01,84.01,9302.0,84.06,84.15,84.01,84.01,9302.0
2016-06-21 14:00:00,84.05,84.15,83.96,84.15,8855.0,84.05,84.15,83.96,84.15,8855.0
2016-06-21 14:05:00,84.2,84.29,84.13,84.23,8869.0,84.2,84.29,84.13,84.23,8869.0
2016-06-21 14:10:00,84.2,84.32,84.15,84.26,8900.0,84.2,84.32,84.15,84.26,8900.0
2016-06-21 14:15:00,84.23,84.43,84.23,84.42,11888.0,84.23,84.43,84.23,84.42,11888.0
2016-06-21 14:20:00,84.41,84.43,84.27,84.38,5361.0,84.41,84.43,84.27,84.38,5361.0
2016-06-21 14:25:00,84.36,84.44,84.3,84.44,12067.0,84.36,84.44,84.3,84.44,12067.0
2016-06-21 14:30:00,84.45,84.6,84.3,84.59,13475.0,84.45,84.6,84.3,84.59,13475.0
2016-06-21 14:35:00,84.53,84.81,84.49,84.69,11350.0,84.53,84.81,84.49,84.69,11350.0
2016-06-21 14:40:00,84.69,84.69,84.43,84.5,6555.0,84.69,84.69,84.43,84.5,6555.0
2016-06-21 14:45:00,84.43,84.73,84.43,84.7,5800.0,84.43,84.73,84.43,84.7,5800.0
2016-06-21 14:50:00,84.69,84.8,84.61,84.79,25507.0,84.69,84.8,84.61,84.79,25507.0
2016-06-21 14:55:00,84.76,84.81,84.6,84.7,21450.0,84.76,84.81,84.6,84.7,21450.0
2016-06-21 15:00:00,84.72,84.82,84.54,84.64,28100.0,84.72,84.82,84.54,84.64,28100.0
2016-06-21 15:05:00,84.64,84.68,84.55,84.68,17127.0,84.64,84.68,84.55,84.68,17127.0
2016-06-21 15:10:00,84.68,84.72,84.58,84.7,15696.0,84.68,84.72,84.58,84.7,15696.0
2016-06-21 15:15:00,84.71,85.16,84.71,85.16,17465.0,84.71,85.16,84.71,85.16,17465.0
2016-06-21 15:20:00,85.13,85.14,84.93,85.07,17862.0,85.13,85.14,84.93,85.07,17862.0
2016-06-21 15:25:00,85.08,85.31,84.99,85.28,17309.0,85.08,85.31,84.99,85.28,17309.0
2016-06-21 15:30:00,85.23,85.44,85.21,85.42,30857.0,85.23,85.44,85.21,85.42,30857.0
2016-06-21 15:35:00,85.4,85.61,85.36,85.57,44144.0,85.4,85.61,85.36,85.57,44144.0
2016-06-21 15:40:00,85.57,85.58,85.33,85.38,53973.0,85.57,85.58,85.33,85.38,53973.0
2016-06-21 15:45:00,85.37,85.51,85.33,85.45,48213.0,85.37,85.51,85.33,85.45,48213.0
2016-06-21 15:50:00,85.46,85.64,85.37,85.4,62648.0,85.46,85.64,85.37,85.4,62648.0
2016-06-21 15:55:00,85.39,85.5,85.23,85.26,122055.0,85.39,85.5,85.23,85.26,122055.0
2016-06-22 09:30:00,85.2,86.1,85.2,85.75,23957.0,85.2,86.1,85.2,85.75,23957.0
2016-06-22 09:35:00,85.69,85.74,85.31,85.7,17990.0,85.69,85.74,85.31,85.7,17990.0
2016-06-22 09:40:00,85.68,86.04,85.37,85.61,10695.0,85.68,86.04,85.37,85.61,10695.0
2016-06-22 09:45:00,85.45,85.54,85.15,85.45,14695.0,85.45,85.54,85.15,85.45,14695.0
2016-06-22 09:50:00,85.56,85.95,85.53,85.88,5705.0,85.56,85.95,85.53,85.88,5705.0
2016-06-22 09:55:00,85.8,86.31,85.8,86.09,37473.0,85.8,86.31,85.8,86.09,37473.0
2016-06-22 10:00:00,86.02,86.19,85.83,85.87,18512.0,86.02,86.19,85.83,85.87,18512.0
2016-06-22 10:05:00,85.81,85.98,85.78,85.98,7660.0,85.81,85.98,85.78,85.98,7660.0
2016-06-22 10:10:00,85.98,86.11,85.74,85.96,18645.0,85.98,86.11,85.74,85.96,18645.0
2016-06-22 10:15:00,86.06,86.1,85.69,85.72,32300.0,86.06,86.1,85.69,85.72,32300.0
2016-06-22 10:20:00,85.67,85.85,85.63,85.71,19684.0,85.67,85.85,85.63,85.71,19684.0
2016-06-22 10:25:00,85.76,85.82,85.39,85.59,18380.0,85.76,85.82,85.39,85.59,18380.0
2016-06-22 10:30:00,85.51,88.01,85.46,87.87,37824.0,85.51,88.01,85.46,87.87,37824.0
2016-06-22 10:35:00,88.2,88.4,87.1,87.22,94472.0,88.2,88.4,87.1,87.22,94472.0
2016-06-22 10:40:00,87.25,88.18,87.16,87.53,26406.0,87.25,88.18,87.16,87.53,26406.0
2016-06-22 10:45:00,87.56,88.7,87.14,88.7,52397.0,87.56,88.7,87.14,88.7,52397.0
2016-06-22 10:50:00,88.64,88.97,88.15,88.84,47525.0,88.64,88.97,88.15,88.84,47525.0
2016-06-22 10:55:00,88.82,88.84,88.43,88.58,31033.0,88.82,88.84,88.43,88.58,31033.0
2016-06-22 11:00:00,88.57,88.92,88.47,88.92,12692.0,88.57,88.92,88.47,88.92,12692.0
2016-06-22 11:05:00,88.88,88.98,88.57,88.88,17892.0,88.88,88.98,88.57,88.88,17892.0
2016-06-22 11:10:00,88.97,89.17,88.34,88.34,26261.0,88.97,89.17,88.34,88.34,26261.0
2016-06-22 11:15:00,88.29,89.08,88.21,88.95,29808.0,88.29,89.08,88.21,88.95,29808.0
2016-06-22 11:20:00,88.91,89.16,88.63,88.72,12000.0,88.91,89.16,88.63,88.72,12000.0
2016-06-22 11:25:00,88.64,88.91,88.47,88.72,6268.0,88.64,88.91,88.47,88.72,6268.0
2016-06-22 11:30:00,88.66,88.66,88.28,88.46,12256.0,88.66,88.66,88.28,88.46,12256.0
2016-06-22 11:35:00,88.37,88.59,88.22,88.23,9440.0,88.37,88.59,88.22,88.23,9440.0
2016-06-22 11:40:00,88.21,88.42,87.91,88.42,7340.0,88.21,88.42,87.91,88.42,7340.0
2016-06-22 11:45:00,88.38,88.38,87.97,87.98,4870.0,88.38,88.38,87.97,87.98,4870.0
2016-06-22 11:50:00,87.98,88.01,87.63,87.85,8723.0,87.98,88.01,87.63,87.85,8723.0
2016-06-22 11:55:00,87.85,87.96,87.62,87.62,10900.0,87.85,87.96,87.62,87.62,10900.0
2016-06-22 12:00:00,87.63,87.8,87.43,87.5,8500.0,87.63,87.8,87.43,87.5,8500.0
2016-06-22 12:05:00,87.42,87.43,87.05,87.09,7704.0,87.42,87.43,87.05,87.09,7704.0
2016-06-22 12:10:00,87.09,87.51,87.09,87.25,10100.0,87.09,87.51,87.09,87.25,10100.0
2016-06-22 12:15:00,87.28,87.28,87.02,87.04,7815.0,87.28,87.28,87.02,87.04,7815.0
2016-06-22 12:20:00,87.05,87.27,86.9,86.9,19159.0,87.05,87.27,86.9,86.9,19159.0
2016-06-22 12:25:00,86.85,87.1,86.72,86.96,6940.0,86.85,87.1,86.72,86.96,6940.0
2016-06-22 12:30:00,86.89,86.89,86.59,86.7,7515.0,86.89,86.89,86.59,86.7,7515.0
2016-06-22 12:35:00,86.7,86.78,86.54,86.6,6500.0,86.7,86.78,86.54,86.6,6500.0
2016-06-22 12:40:00,86.49,86.62,86.24,86.24,9016.0,86.49,86.62,86.24,86.24,9016.0
2016-06-22 12:45:00,86.26,86.58,86.17,86.47,13900.0,86.26,86.58,86.17,86.47,13900.0
2016-06-22 12:50:00,86.46,86.62,86.25,86.36,15602.0,86.46,86.62,86.25,86.36,15602.0
2016-06-22 12:55:00,86.45,86.77,86.32,86.7,17390.0,86.45,86.77,86.32,86.7,17390.0
2016-06-22 13:00:00,86.69,86.69,86.3,86.4,11811.0,86.69,86.69,86.3,86.4,11811.0
2016-06-22 13:05:00,86.4,86.4,85.91,85.91,19860.0,86.4,86.4,85.91,85.91,19860.0
2016-06-22 13:10:00,86.03,86.32,85.97,86.31,4000.0,86.03,86.32,85.97,86.31,4000.0
2016-06-22 13:15:00,86.27,86.31,85.82,85.82,10950.0,86.27,86.31,85.82,85.82,10950.0
2016-06-22 13:20:00,85.82,85.98,85.63,85.65,13801.0,85.82,85.98,85.63,85.65,13801.0
2016-06-22 13:25:00,85.63,86.06,85.62,85.82,18298.0,85.63,86.06,85.62,85.82,18298.0
2016-06-22 13:30:00,85.77,86.09,85.66,86.09,10101.0,85.77,86.09,85.66,86.09,10101.0
2016-06-22 13:35:00,86.06,86.4,85.87,86.4,5968.0,86.06,86.4,85.87,86.4,5968.0
2016-06-22 13:40:00,86.36,86.46,86.08,86.19,5870.0,86.36,86.46,86.08,86.19,5870.0
2016-06-22 13:45:00,86.15,86.68,86.08,86.4,9877.0,86.15,86.68,86.08,86.4,9877.0
2016-06-22 13:50:00,86.41,86.76,86.36,86.42,8656.0,86.41,86.76,86.36,86.42,8656.0
2016-06-22 13:55:00,86.41,86.85,86.35,86.54,12063.0,86.41,86.85,86.35,86.54,12063.0
2016-06-22 14:00:00,86.53,86.56,86.38,86.52,7800.0,86.53,86.56,86.38,86.52,7800.0
2016-06-22 14:05:00,86.47,86.63,86.45,86.53,11500.0,86.47,86.63,86.45,86.53,11500.0
2016-06-22 14:10:00,86.49,86.66,86.46,86.51,8085.0,86.49,86.66,86.46,86.51,8085.0
2016-06-22 14:15:00,86.53,86.67,86.44,86.53,15905.0,86.53,86.67,86.44,86.53,15905.0
2016-06-22 14:20:00,86.58,86.58,86.39,86.42,6688.0,86.58,86.58,86.39,86.42,6688.0
2016-06-22 14:25:00,86.45,86.51,86.38,86.51,6700.0,86.45,86.51,86.38,86.51,6700.0
2016-06-22 14:30:00,86.43,86.46,86.11,86.15,8011.0,86.43,86.46,86.11,86.15,8011.0
2016-06-22 14:35:00,86.14,86.16,86.0,86.07,12452.0,86.14,86.16,86.0,86.07,12452.0
2016-06-22 14:40:00,86.1,86.21,85.97,86.13,12644.0,86.1,86.21,85.97,86.13,12644.0
2016-06-22 14:45:00,86.11,86.28,85.97,86.23,8831.0,86.11,86.28,85.97,86.23,8831.0
2016-06-22 14:50:00,86.24,86.25,86.04,86.14,8093.0,86.24,86.25,86.04,86.14,8093.0
2016-06-22 14:55:00,86.12,86.39,86.12,86.2,5700.0,86.12,86.39,86.12,86.2,5700.0
2016-06-22 15:00:00,86.2,86.57,86.2,86.51,6500.0,86.2,86.57,86.2,86.51,6500.0
2016-06-22 15:05:00,86.57,86.57,86.3,86.31,6600.0,86.57,86.57,86.3,86.31,6600.0
2016-06-22 15:10:00,86.28,86.31,86.08,86.11,7741.0,86.28,86.31,86.08,86.11,7741.0
2016-06-22 15:15:00,86.12,86.15,85.9,85.96,17711.0,86.12,86.15,85.9,85.96,17711.0
2016-06-22 15:20:00,86.0,86.0,85.82,85.9,17528.0,86.0,86.0,85.82,85.9,17528.0
2016-06-22 15:25:00,85.91,86.05,85.78,85.8,11394.0,85.91,86.05,85.78,85.8,11394.0
2016-06-22 15:30:00,85.77,85.92,85.55,85.55,39122.0,85.77,85.92,85.55,85.55,39122.0
2016-06-22 15:35:00,85.55,85.79,85.5,85.74,36168.0,85.55,85.79,85.5,85.74,36168.0
2016-06-22 15:40:00,85.73,85.85,85.56,85.58,45027.0,85.73,85.85,85.56,85.58,45027.0
2016-06-22 15:45:00,85.58,85.75,85.51,85.52,34936.0,85.58,85.75,85.51,85.52,34936.0
2016-06-22 15:50:00,85.58,85.61,85.4,85.61,47130.0,85.58,85.61,85.4,85.61,47130.0
2016-06-22 15:55:00,85.63,85.67,85.09,85.21,234076.0,85.63,85.67,85.09,85.21,234076.0
2016-06-23 09:30:00,86.21,86.49,86.01,86.1,20144.0,86.21,86.49,86.01,86.1,20144.0
2016-06-23 09:35:00,85.94,85.94,85.31,85.53,13515.0,85.94,85.94,85.31,85.53,13515.0
2016-06-23 09:40:00,85.7,85.88,85.04,85.3,31134.0,85.7,85.88,85.04,85.3,31134.0
2016-06-23 09:45:00,85.33,85.74,85.33,85.64,20676.0,85.33,85.74,85.33,85.64,20676.0
2016-06-23 09:50:00,85.76,86.06,85.51,85.85,22798.0,85.76,86.06,85.51,85.85,22798.0
2016-06-23 09:55:00,85.8,85.83,85.48,85.83,21818.0,85.8,85.83,85.48,85.83,21818.0
2016-06-23 10:00:00,85.65,86.29,85.65,86.29,16197.0,85.65,86.29,85.65,86.29,16197.0
2016-06-23 10:05:00,86.37,86.37,85.69,85.7,9993.0,86.37,86.37,85.69,85.7,9993.0
2016-06-23 10:10:00,85.73,86.26,85.7,85.89,11649.0,85.73,86.26,85.7,85.89,11649.0
2016-06-23 10:15:00,85.89,86.09,85.54,85.84,7291.0,85.89,86.09,85.54,85.84,7291.0
2016-06-23 10:20:00,85.93,86.26,85.85,86.07,9600.0,85.93,86.26,85.85,86.07,9600.0
2016-06-23 10:25:00,86.18,86.47,86.15,86.46,9320.0,86.18,86.47,86.15,86.46,9320.0
2016-06-23 10:30:00,86.37,86.39,86.0,86.19,7780.0,86.37,86.39,86.0,86.19,7780.0
2016-06-23 10:35:00,86.09,86.2,85.79,86.03,12204.0,86.09,86.2,85.79,86.03,12204.0
2016-06-23 10:40:00,86.14,86.26,86.03,86.17,9192.0,86.14,86.26,86.03,86.17,9192.0
2016-06-23 10:45:00,86.23,86.23,85.54,85.62,13900.0,86.23,86.23,85.54,85.62,13900.0
2016-06-23 10:50:00,85.6,86.1,85.58,86.01,17292.0,85.6,86.1,85.58,86.01,17292.0
2016-06-23 10:55:00,86.0,86.0,85.75,85.89,11077.0,86.0,86.0,85.75,85.89,11077.0
2016-06-23 11:00:00,85.89,86.04,85.84,85.91,12098.0,85.89,86.04,85.84,85.91,12098.0
2016-06-23 11:05:00,85.88,86.01,85.86,85.88,10500.0,85.88,86.01,85.86,85.88,10500.0
2016-06-23 11:10:00,85.92,86.1,85.77,85.96,15359.0,85.92,86.1,85.77,85.96,15359.0
2016-06-23 11:15:00,86.0,86.32,86.0,86.05,6791.0,86.0,86.32,86.0,86.05,6791.0
2016-06-23 11:20:00,86.02,86.13,85.8,85.99,6200.0,86.02,86.13,85.8,85.99,6200.0
2016-06-23 11:25:00,86.01,86.33,85.98,86.06,9200.0,86.01,86.33,85.98,86.06,9200.0
2016-06-23 11:30:00,86.06,86.29,86.05,86.27,5100.0,86.06,86.29,86.05,86.27,5100.0
2016-06-23 11:35:00,86.32,86.33,86.16,86.16,3800.0,86.32,86.33,86.16,86.16,3800.0
2016-06-23 11:40:00,86.17,86.24,85.94,85.94,7764.0,86.17,86.24,85.94,85.94,7764.0
2016-06-23 11:45:00,85.94,86.3,85.92,86.16,9410.0,85.94,86.3,85.92,86.16,9410.0
2016-06-23 11:50:00,86.24,86.36,86.12,86.12,9531.0,86.24,86.36,86.12,86.12,9531.0
2016-06-23 11:55:00,86.13,86.19,86.06,86.08,2000.0,86.13,86.19,86.06,86.08,2000.0
2016-06-23 12:00:00,86.18,86.35,86.12,86.25,4631.0,86.18,86.35,86.12,86.25,4631.0
2016-06-23 12:05:00,86.23,86.67,86.23,86.5,6500.0,86.23,86.67,86.23,86.5,6500.0
2016-06-23 12:10:00,86.5,86.69,86.38,86.69,2848.0,86.5,86.69,86.38,86.69,2848.0
2016-06-23 12:15:00,86.6,86.73,86.6,86.73,3500.0,86.6,86.73,86.6,86.73,3500.0
2016-06-23 12:20:00,86.71,86.77,86.65,86.65,5200.0,86.71,86.77,86.65,86.65,5200.0
2016-06-23 12:25:00,86.66,86.66,86.46,86.56,5500.0,86.66,86.66,86.46,86.56,5500.0
2016-06-23 12:30:00,86.56,86.62,86.55,86.55,3246.0,86.56,86.62,86.55,86.55,3246.0
2016-06-23 12:35:00,86.58,86.72,86.56,86.68,8673.0,86.58,86.72,86.56,86.68,8673.0
2016-06-23 12:40:00,86.72,86.75,86.61,86.62,9850.0,86.72,86.75,86.61,86.62,9850.0
2016-06-23 12:45:00,86.63,86.65,86.4,86.56,13266.0,86.63,86.65,86.4,86.56,13266.0
2016-06-23 12:50:00,86.53,86.65,86.53,86.61,6571.0,86.53,86.65,86.53,86.61,6571.0
2016-06-23 12:55:00,86.6,86.78,86.57,86.77,9738.0,86.6,86.78,86.57,86.77,9738.0
2016-06-23 13:00:00,86.77,86.99,86.76,86.99,5800.0,86.77,86.99,86.76,86.99,5800.0
2016-06-23 13:05:00,86.97,87.12,86.93,87.09,5787.0,86.97,87.12,86.93,87.09,5787.0
2016-06-23 13:10:00,87.08,87.08,86.89,86.92,10722.0,87.08,87.08,86.89,86.92,10722.0
2016-06-23 13:15:00,86.95,87.09,86.85,87.05,5300.0,86.95,87.09,86.85,87.05,5300.0
2016-06-23 13:20:00,87.1,87.26,87.05,87.1,10587.0,87.1,87.26,87.05,87.1,10587.0
2016-06-23 13:25:00,87.1,87.36,87.1,87.33,8495.0,87.1,87.36,87.1,87.33,8495.0
2016-06-23 13:30:00,87.31,87.38,87.15,87.26,8865.0,87.31,87.38,87.15,87.26,8865.0
2016-06-23 13:35:00,87.31,87.31,87.16,87.31,3520.0,87.31,87.31,87.16,87.31,3520.0
2016-06-23 13:40:00,87.31,87.47,87.27,87.46,6168.0,87.31,87.47,87.27,87.46,6168.0
2016-06-23 13:45:00,87.47,87.48,87.32,87.38,11100.0,87.47,87.48,87.32,87.38,11100.0
2016-06-23 13:50:00,87.36,87.38,87.23,87.27,13323.0,87.36,87.38,87.23,87.27,13323.0
2016-06-23 13:55:00,87.27,87.33,87.16,87.29,10500.0,87.27,87.33,87.16,87.29,10500.0
2016-06-23 14:00:00,87.3,87.33,87.19,87.28,4860.0,87.3,87.33,87.19,87.28,4860.0
2016-06-23 14:05:00,87.27,87.44,87.26,87.38,12684.0,87.27,87.44,87.26,87.38,12684.0
2016-06-23 14:10:00,87.36,87.45,87.31,87.41,10656.0,87.36,87.45,87.31,87.41,10656.0
2016-06-23 14:15:00,87.42,87.47,87.39,87.42,6238.0,87.42,87.47,87.39,87.42,6238.0
2016-06-23 14:20:00,87.42,87.48,87.37,87.37,8140.0,87.42,87.48,87.37,87.37,8140.0
2016-06-23 14:25:00,87.38,87.48,87.34,87.44,22614.0,87.38,87.48,87.34,87.44,22614.0
2016-06-23 14:30:00,87.4,87.48,87.34,87.47,10284.0,87.4,87.48,87.34,87.47,10284.0
2016-06-23 14:35:00,87.46,87.48,87.35,87.48,12200.0,87.46,87.48,87.35,87.48,12200.0
2016-06-23 14:40:00,87.47,87.48,87.31,87.33,14015.0,87.47,87.48,87.31,87.33,14015.0
2016-06-23 14:45:00,87.34,87.69,87.34,87.69,15728.0,87.34,87.69,87.34,87.69,15728.0
2016-06-23 14:50:00,87.73,87.73,87.61,87.7,12799.0,87.73,87.73,87.61,87.7,12799.0
2016-06-23 14:55:00,87.65,87.69,87.6,87.61,7994.0,87.65,87.69,87.6,87.61,7994.0
2016-06-23 15:00:00,87.62,87.65,87.49,87.49,10169.0,87.62,87.65,87.49,87.49,10169.0
2016-06-23 15:05:00,87.49,87.6,87.49,87.59,6656.0,87.49,87.6,87.49,87.59,6656.0
2016-06-23 15:10:00,87.57,87.71,87.55,87.56,8213.0,87.57,87.71,87.55,87.56,8213.0
2016-06-23 15:15:00,87.58,87.64,87.53,87.56,9980.0,87.58,87.64,87.53,87.56,9980.0
2016-06-23 15:20:00,87.52,87.6,87.49,87.53,10980.0,87.52,87.6,87.49,87.53,10980.0
2016-06-23 15:25:00,87.5,87.57,87.41,87.44,15215.0,87.5,87.57,87.41,87.44,15215.0
2016-06-23 15:30:00,87.48,87.75,87.48,87.73,10391.0,87.48,87.75,87.48,87.73,10391.0
2016-06-23 15:35:00,87.72,87.83,87.55,87.61,30374.0,87.72,87.83,87.55,87.61,30374.0
2016-06-23 15:40:00,87.59,87.92,87.55,87.84,21840.0,87.59,87.92,87.55,87.84,21840.0
2016-06-23 15:45:00,87.91,88.0,87.84,87.98,27841.0,87.91,88.0,87.84,87.98,27841.0
2016-06-23 15:50:00,87.99,88.25,87.98,88.18,76622.0,87.99,88.25,87.98,88.18,76622.0
2016-06-23 15:55:00,88.19,88.28,88.12,88.2,89333.0,88.19,88.28,88.12,88.2,89333.0
2016-06-24 09:30:00,83.58,85.0,82.92,84.8,40470.0,83.58,85.0,82.92,84.8,40470.0
2016-06-24 09:35:00,84.81,85.79,84.8,85.68,28954.0,84.81,85.79,84.8,85.68,28954.0
2016-06-24 09:40:00,85.56,85.63,84.59,84.95,43036.0,85.56,85.63,84.59,84.95,43036.0
2016-06-24 09:45:00,84.8,85.4,84.52,84.81,36749.0,84.8,85.4,84.52,84.81,36749.0
2016-06-24 09:50:00,84.72,84.87,84.34,84.71,42119.0,84.72,84.87,84.34,84.71,42119.0
2016-06-24 09:55:00,84.86,84.86,84.44,84.49,13720.0,84.86,84.86,84.44,84.49,13720.0
2016-06-24 10:00:00,84.65,85.26,84.65,84.97,12155.0,84.65,85.26,84.65,84.97,12155.0
2016-06-24 10:05:00,85.06,85.06,84.75,84.93,25060.0,85.06,85.06,84.75,84.93,25060.0
2016-06-24 10:10:00,84.99,85.22,84.73,84.79,24544.0,84.99,85.22,84.73,84.79,24544.0
2016-06-24 10:15:00,84.99,85.12,84.69,84.94,26615.0,84.99,85.12,84.69,84.94,26615.0
2016-06-24 10:20:00,84.98,84.98,84.25,84.41,14530.0,84.98,84.98,84.25,84.41,14530.0
2016-06-24 10:25:00,84.46,84.64,84.17,84.52,21818.0,84.46,84.64,84.17,84.52,21818.0
2016-06-24 10:30:00,84.48,84.64,84.33,84.43,46221.0,84.48,84.64,84.33,84.43,46221.0
2016-06-24 10:35:00,84.34,84.69,84.31,84.66,33818.0,84.34,84.69,84.31,84.66,33818.0
2016-06-24 10:40:00,84.68,84.86,84.44,84.81,11682.0,84.68,84.86,84.44,84.81,11682.0
2016-06-24 10:45:00,84.72,84.93,84.54,84.73,34455.0,84.72,84.93,84.54,84.73,34455.0
2016-06-24 10:50:00,84.73,85.05,84.69,85.04,33353.0,84.73,85.05,84.69,85.04,33353.0
2016-06-24 10:55:00,85.09,85.16,84.64,84.64,25126.0,85.09,85.16,84.64,84.64,25126.0
2016-06-24 11:00:00,84.74,84.79,84.35,84.35,19943.0,84.74,84.79,84.35,84.35,19943.0
2016-06-24 11:05:00,84.49,84.58,84.35,84.52,8250.0,84.49,84.58,84.35,84.52,8250.0
2016-06-24 11:10:00,84.51,84.52,84.23,84.25,10578.0,84.51,84.52,84.23,84.25,10578.0
2016-06-24 11:15:00,84.26,84.31,84.14,84.21,21010.0,84.26,84.31,84.14,84.21,21010.0
2016-06-24 11:20:00,84.19,84.24,83.97,84.12,35574.0,84.19,84.24,83.97,84.12,35574.0
2016-06-24 11:25:00,84.09,84.34,83.96,84.34,9684.0,84.09,84.34,83.96,84.34,9684.0
2016-06-24 11:30:00,84.43,84.48,84.21,84.23,14800.0,84.43,84.48,84.21,84.23,14800.0
2016-06-24 11:35:00,84.19,84.2,83.93,84.08,19342.0,84.19,84.2,83.93,84.08,19342.0
2016-06-24 11:40:00,84.07,84.23,83.94,84.15,20055.0,84.07,84.23,83.94,84.15,20055.0
2016-06-24 11:45:00,84.19,84.21,83.91,84.04,19244.0,84.19,84.21,83.91,84.04,19244.0
2016-06-24 11:50:00,84.04,84.11,83.91,84.05,34638.0,84.04,84.11,83.91,84.05,34638.0
2016-06-24 11:55:00,84.05,84.23,83.94,84.22,12900.0,84.05,84.23,83.94,84.22,12900.0
2016-06-24 12:00:00,84.18,84.18,83.78,84.0,18693.0,84.18,84.18,83.78,84.0,18693.0
2016-06-24 12:05:00,83.96,84.23,83.78,83.82,13550.0,83.96,84.23,83.78,83.82,13550.0
2016-06-24 12:10:00,83.8,83.95,83.7,83.82,6757.0,83.8,83.95,83.7,83.82,6757.0
2016-06-24 12:15:00,83.69,83.73,83.4,83.51,13586.0,83.69,83.73,83.4,83.51,13586.0
2016-06-24 12:20:00,83.59,83.61,83.37,83.37,5559.0,83.59,83.61,83.37,83.37,5559.0
2016-06-24 12:25:00,83.37,83.43,83.25,83.27,6450.0,83.37,83.43,83.25,83.27,6450.0
2016-06-24 12:30:00,83.22,83.34,83.1,83.18,6646.0,83.22,83.34,83.1,83.18,6646.0
2016-06-24 12:35:00,83.19,83.27,83.12,83.21,4900.0,83.19,83.27,83.12,83.21,4900.0
2016-06-24 12:40:00,83.2,83.2,83.0,83.06,5030.0,83.2,83.2,83.0,83.06,5030.0
2016-06-24 12:45:00,83.02,83.07,82.81,82.81,7519.0,83.02,83.07,82.81,82.81,7519.0
2016-06-24 12:50:00,82.86,82.89,82.68,82.88,8220.0,82.86,82.89,82.68,82.88,8220.0
2016-06-24 12:55:00,82.94,82.98,82.76,82.93,6180.0,82.94,82.98,82.76,82.93,6180.0
2016-06-24 13:00:00,82.86,82.9,82.7,82.81,5911.0,82.86,82.9,82.7,82.81,5911.0
2016-06-24 13:05:00,82.84,82.87,82.62,82.69,5800.0,82.84,82.87,82.62,82.69,5800.0
2016-06-24 13:10:00,82.63,82.75,82.37,82.61,13096.0,82.63,82.75,82.37,82.61,13096.0
2016-06-24 13:15:00,82.68,82.8,82.53,82.7,9640.0,82.68,82.8,82.53,82.7,9640.0
2016-06-24 13:20:00,82.76,82.94,82.65,82.82,3496.0,82.76,82.94,82.65,82.82,3496.0
2016-06-24 13:25:00,82.98,82.98,82.76,82.84,4600.0,82.98,82.98,82.76,82.84,4600.0
2016-06-24 13:30:00,82.86,83.1,82.66,83.1,7429.0,82.86,83.1,82.66,83.1,7429.0
2016-06-24 13:35:00,83.04,83.08,82.88,82.91,19537.0,83.04,83.08,82.88,82.91,19537.0
2016-06-24 13:40:00,82.89,82.98,82.69,82.74,21635.0,82.89,82.98,82.69,82.74,21635.0
2016-06-24 13:45:00,82.68,82.75,82.5,82.7,11694.0,82.68,82.75,82.5,82.7,11694.0
2016-06-24 13:50:00,82.65,82.66,82.48,82.58,16495.0,82.65,82.66,82.48,82.58,16495.0
2016-06-24 13:55:00,82.61,82.74,82.56,82.62,9016.0,82.61,82.74,82.56,82.62,9016.0
2016-06-24 14:00:00,82.68,82.88,82.58,82.69,9900.0,82.68,82.88,82.58,82.69,9900.0
2016-06-24 14:05:00,82.77,82.78,82.57,82.78,8994.0,82.77,82.78,82.57,82.78,8994.0
2016-06-24 14:10:00,82.75,82.99,82.72,82.99,16203.0,82.75,82.99,82.72,82.99,16203.0
2016-06-24 14:15:00,83.04,83.07,82.83,82.9,23660.0,83.04,83.07,82.83,82.9,23660.0
2016-06-24 14:20:00,82.9,83.06,82.77,82.77,15760.0,82.9,83.06,82.77,82.77,15760.0
2016-06-24 14:25:00,82.75,82.8,82.58,82.58,7241.0,82.75,82.8,82.58,82.58,7241.0
2016-06-24 14:30:00,82.61,82.63,82.35,82.45,22108.0,82.61,82.63,82.35,82.45,22108.0
2016-06-24 14:35:00,82.39,82.52,82.17,82.52,7429.0,82.39,82.52,82.17,82.52,7429.0
2016-06-24 14:40:00,82.49,82.53,82.4,82.51,8331.0,82.49,82.53,82.4,82.51,8331.0
2016-06-24 14:45:00,82.44,82.54,82.28,82.5,11800.0,82.44,82.54,82.28,82.5,11800.0
2016-06-24 14:50:00,82.47,82.74,82.43,82.7,23651.0,82.47,82.74,82.43,82.7,23651.0
2016-06-24 14:55:00,82.71,82.98,82.57,82.57,10855.0,82.71,82.98,82.57,82.57,10855.0
2016-06-24 15:00:00,82.61,82.95,82.61,82.72,9719.0,82.61,82.95,82.61,82.72,9719.0
2016-06-24 15:05:00,82.7,82.75,82.59,82.68,10216.0,82.7,82.75,82.59,82.68,10216.0
2016-06-24 15:10:00,82.65,82.66,82.47,82.58,25456.0,82.65,82.66,82.47,82.58,25456.0
2016-06-24 15:15:00,82.6,82.62,82.43,82.48,22077.0,82.6,82.62,82.43,82.48,22077.0
2016-06-24 15:20:00,82.46,82.67,82.45,82.5,13990.0,82.46,82.67,82.45,82.5,13990.0
2016-06-24 15:25:00,82.51,82.64,82.36,82.38,13718.0,82.51,82.64,82.36,82.38,13718.0
2016-06-24 15:30:00,82.36,82.48,82.27,82.3,47754.0,82.36,82.48,82.27,82.3,47754.0
2016-06-24 15:35:00,82.35,82.5,82.08,82.15,58488.0,82.35,82.5,82.08,82.15,58488.0
2016-06-24 15:40:00,82.15,82.44,82.06,82.36,37538.0,82.15,82.44,82.06,82.36,37538.0
2016-06-24 15:45:00,82.36,82.51,82.29,82.36,36195.0,82.36,82.51,82.29,82.36,36195.0
2016-06-24 15:50:00,82.36,82.63,82.33,82.56,37633.0,82.36,82.63,82.33,82.56,37633.0
2016-06-24 15:55:00,82.57,82.57,81.82,81.85,110801.0,82.57,82.57,81.82,81.85,110801.0
2016-06-27 09:30:00,81.17,81.87,80.97,81.52,25358.0,81.17,81.87,80.97,81.52,25358.0
2016-06-27 09:35:00,81.66,81.7,81.13,81.14,13664.0,81.66,81.7,81.13,81.14,13664.0
2016-06-27 09:40:00,81.16,81.35,80.11,80.32,16095.0,81.16,81.35,80.11,80.32,16095.0
2016-06-27 09:45:00,80.2,80.7,80.19,80.35,35524.0,80.2,80.7,80.19,80.35,35524.0
2016-06-27 09:50:00,80.39,80.76,80.38,80.6,8801.0,80.39,80.76,80.38,80.6,8801.0
2016-06-27 09:55:00,80.68,81.25,80.53,81.13,17558.0,80.68,81.25,80.53,81.13,17558.0
2016-06-27 10:00:00,81.16,81.41,81.08,81.41,47585.0,81.16,81.41,81.08,81.41,47585.0
2016-06-27 10:05:00,81.36,81.39,81.22,81.3,50856.0,81.36,81.39,81.22,81.3,50856.0
2016-06-27 10:10:00,81.31,81.43,81.23,81.25,27891.0,81.31,81.43,81.23,81.25,27891.0
2016-06-27 10:15:00,81.25,81.43,81.23,81.35,22591.0,81.25,81.43,81.23,81.35,22591.0
2016-06-27 10:20:00,81.39,81.48,81.25,81.38,26019.0,81.39,81.48,81.25,81.38,26019.0
2016-06-27 10:25:00,81.4,81.4,81.2,81.27,32884.0,81.4,81.4,81.2,81.27,32884.0
2016-06-27 10:30:00,81.25,81.3,80.99,81.3,34964.0,81.25,81.3,80.99,81.3,34964.0
2016-06-27 10:35:00,81.35,81.48,81.23,81.48,17088.0,81.35,81.48,81.23,81.48,17088.0
2016-06-27 10:40:00,81.5,81.75,81.49,81.54,23592.0,81.5,81.75,81.49,81.54,23592.0
2016-06-27 10:45:00,81.49,81.5,81.07,81.27,16946.0,81.49,81.5,81.07,81.27,16946.0
2016-06-27 10:50:00,81.23,81.42,81.15,81.38,23928.0,81.23,81.42,81.15,81.38,23928.0
2016-06-27 10:55:00,81.38,81.41,81.16,81.3,29953.0,81.38,81.41,81.16,81.3,29953.0
2016-06-27 11:00:00,81.28,81.5,81.21,81.49,54862.0,81.28,81.5,81.21,81.49,54862.0
2016-06-27 11:05:00,81.43,81.69,81.41,81.54,20278.0,81.43,81.69,81.41,81.54,20278.0
2016-06-27 11:10:00,81.54,81.6,81.29,81.39,24830.0,81.54,81.6,81.29,81.39,24830.0
2016-06-27 11:15:00,81.31,81.33,80.8,80.9,11301.0,81.31,81.33,80.8,80.9,11301.0
2016-06-27 11:20:00,80.89,81.0,80.74,80.84,11279.0,80.89,81.0,80.74,80.84,11279.0
2016-06-27 11:25:00,80.85,81.3,80.76,81.3,10738.0,80.85,81.3,80.76,81.3,10738.0
2016-06-27 11:30:00,81.22,81.28,80.97,81.27,16090.0,81.22,81.28,80.97,81.27,16090.0
2016-06-27 11:35:00,81.26,81.54,81.2,81.21,8671.0,81.26,81.54,81.2,81.21,8671.0
2016-06-27 11:40:00,81.26,81.69,81.26,81.44,6800.0,81.26,81.69,81.26,81.44,6800.0
2016-06-27 11:45:00,81.34,81.84,81.29,81.56,12509.0,81.34,81.84,81.29,81.56,12509.0
2016-06-27 11:50:00,81.48,81.54,81.18,81.35,9040.0,81.48,81.54,81.18,81.35,9040.0
2016-06-27 11:55:00,81.39,81.73,81.32,81.41,15144.0,81.39,81.73,81.32,81.41,15144.0
2016-06-27 12:00:00,81.41,81.66,81.33,81.57,25497.0,81.41,81.66,81.33,81.57,25497.0
2016-06-27 12:05:00,81.61,81.63,81.3,81.34,4200.0,81.61,81.63,81.3,81.34,4200.0
2016-06-27 12:10:00,81.28,81.28,80.91,81.14,8684.0,81.28,81.28,80.91,81.14,8684.0
2016-06-27 12:15:00,81.15,81.44,81.14,81.23,5085.0,81.15,81.44,81.14,81.23,5085.0
2016-06-27 12:20:00,81.27,81.3,81.15,81.24,3200.0,81.27,81.3,81.15,81.24,3200.0
2016-06-27 12:25:00,81.23,81.7,81.22,81.7,13400.0,81.23,81.7,81.22,81.7,13400.0
2016-06-27 12:30:00,81.67,82.09,81.67,81.85,15831.0,81.67,82.09,81.67,81.85,15831.0
2016-06-27 12:35:00,81.9,81.9,81.59,81.61,6175.0,81.9,81.9,81.59,81.61,6175.0
2016-06-27 12:40:00,81.61,81.67,81.31,81.48,10900.0,81.61,81.67,81.31,81.48,10900.0
2016-06-27 12:45:00,81.47,81.66,81.36,81.66,5946.0,81.47,81.66,81.36,81.66,5946.0
2016-06-27 12:50:00,81.7,81.86,81.56,81.62,8250.0,81.7,81.86,81.56,81.62,8250.0
2016-06-27 12:55:00,81.63,81.79,81.47,81.63,8925.0,81.63,81.79,81.47,81.63,8925.0
2016-06-27 13:00:00,81.71,81.83,81.56,81.66,9201.0,81.71,81.83,81.56,81.66,9201.0
2016-06-27 13:05:00,81.65,81.85,81.6,81.6,12860.0,81.65,81.85,81.6,81.6,12860.0
2016-06-27 13:10:00,81.6,81.72,81.42,81.42,10748.0,81.6,81.72,81.42,81.42,10748.0
2016-06-27 13:15:00,81.46,81.67,81.38,81.38,4941.0,81.46,81.67,81.38,81.38,4941.0
2016-06-27 13:20:00,81.33,81.5,81.21,81.25,8730.0,81.33,81.5,81.21,81.25,8730.0
2016-06-27 13:25:00,81.25,81.42,81.21,81.24,11094.0,81.25,81.42,81.21,81.24,11094.0
2016-06-27 13:30:00,81.23,81.29,81.07,81.12,14752.0,81.23,81.29,81.07,81.12,14752.0
2016-06-27 13:35:00,81.12,81.25,81.03,81.18,27894.0,81.12,81.25,81.03,81.18,27894.0
2016-06-27 13:40:00,81.17,81.24,81.05,81.11,28420.0,81.17,81.24,81.05,81.11,28420.0
2016-06-27 13:45:00,81.1,81.19,81.06,81.1,15525.0,81.1,81.19,81.06,81.1,15525.0
2016-06-27 13:50:00,81.05,81.21,80.94,81.09,22338.0,81.05,81.21,80.94,81.09,22338.0
2016-06-27 13:55:00,81.11,81.29,81.04,81.19,26504.0,81.11,81.29,81.04,81.19,26504.0
2016-06-27 14:00:00,81.19,81.44,81.08,81.37,21733.0,81.19,81.44,81.08,81.37,21733.0
2016-06-27 14:05:00,81.33,81.36,81.03,81.12,7300.0,81.33,81.36,81.03,81.12,7300.0
2016-06-27 14:10:00,81.06,81.18,80.77,80.85,10699.0,81.06,81.18,80.77,80.85,10699.0
2016-06-27 14:15:00,80.79,80.92,80.53,80.53,11151.0,80.79,80.92,80.53,80.53,11151.0
2016-06-27 14:20:00,80.58,80.76,80.52,80.61,10000.0,80.58,80.76,80.52,80.61,10000.0
2016-06-27 14:25:00,80.6,80.84,80.6,80.61,16210.0,80.6,80.84,80.6,80.61,16210.0
2016-06-27 14:30:00,80.6,80.81,80.5,80.71,9497.0,80.6,80.81,80.5,80.71,9497.0
2016-06-27 14:35:00,80.66,80.83,80.57,80.64,7800.0,80.66,80.83,80.57,80.64,7800.0
2016-06-27 14:40:00,80.65,80.73,80.49,80.63,4900.0,80.65,80.73,80.49,80.63,4900.0
2016-06-27 14:45:00,80.64,80.67,80.44,80.5,16600.0,80.64,80.67,80.44,80.5,16600.0
2016-06-27 14:50:00,80.49,80.52,80.17,80.22,14075.0,80.49,80.52,80.17,80.22,14075.0
2016-06-27 14:55:00,80.21,80.32,80.06,80.09,12455.0,80.21,80.32,80.06,80.09,12455.0
2016-06-27 15:00:00,80.2,80.28,80.07,80.23,8678.0,80.2,80.28,80.07,80.23,8678.0
2016-06-27 15:05:00,80.24,80.24,80.02,80.05,12170.0,80.24,80.24,80.02,80.05,12170.0
2016-06-27 15:10:00,80.04,80.3,80.03,80.25,10503.0,80.04,80.3,80.03,80.25,10503.0
2016-06-27 15:15:00,80.19,80.19,79.83,79.83,16144.0,80.19,80.19,79.83,79.83,16144.0
2016-06-27 15:20:00,79.81,79.87,79.59,79.64,12446.0,79.81,79.87,79.59,79.64,12446.0
2016-06-27 15:25:00,79.64,79.75,79.62,79.7,14442.0,79.64,79.75,79.62,79.7,14442.0
2016-06-27 15:30:00,79.69,79.9,79.6,79.78,10030.0,79.69,79.9,79.6,79.78,10030.0
2016-06-27 15:35:00,79.78,80.17,79.71,80.1,26461.0,79.78,80.17,79.71,80.1,26461.0
2016-06-27 15:40:00,80.17,80.25,80.03,80.25,22432.0,80.17,80.25,80.03,80.25,22432.0
2016-06-27 15:45:00,80.17,80.36,80.03,80.22,33190.0,80.17,80.36,80.03,80.22,33190.0
2016-06-27 15:50:00,80.19,80.19,79.84,79.92,56628.0,80.19,80.19,79.84,79.92,56628.0
2016-06-27 15:55:00,79.91,79.92,79.74,79.84,97969.0,79.91,79.92,79.74,79.84,97969.0
2016-06-28 09:30:00,80.53,82.89,80.53,82.2,59717.0,80.53,82.89,80.53,82.2,59717.0
2016-06-28 09:35:00,82.1,83.13,82.1,82.56,14400.0,82.1,83.13,82.1,82.56,14400.0
2016-06-28 09:40:00,82.48,82.52,81.57,81.98,11923.0,82.48,82.52,81.57,81.98,11923.0
2016-06-28 09:45:00,81.92,82.19,81.67,81.73,11677.0,81.92,82.19,81.67,81.73,11677.0
2016-06-28 09:50:00,81.95,82.19,81.77,82.01,9310.0,81.95,82.19,81.77,82.01,9310.0
2016-06-28 09:55:00,82.06,82.15,81.73,81.81,6021.0,82.06,82.15,81.73,81.81,6021.0
2016-06-28 10:00:00,81.8,82.14,81.8,82.14,8654.0,81.8,82.14,81.8,82.14,8654.0
2016-06-28 10:05:00,82.07,82.19,81.84,82.01,12191.0,82.07,82.19,81.84,82.01,12191.0
2016-06-28 10:10:00,81.92,82.24,81.92,82.2,7600.0,81.92,82.24,81.92,82.2,7600.0
2016-06-28 10:15:00,82.2,82.51,82.17,82.38,24140.0,82.2,82.51,82.17,82.38,24140.0
2016-06-28 10:20:00,82.44,82.6,82.32,82.36,15050.0,82.44,82.6,82.32,82.36,15050.0
2016-06-28 10:25:00,82.37,82.38,82.17,82.27,5460.0,82.37,82.38,82.17,82.27,5460.0
2016-06-28 10:30:00,82.41,82.61,82.24,82.51,7734.0,82.41,82.61,82.24,82.51,7734.0
2016-06-28 10:35:00,82.42,82.61,82.17,82.21,8789.0,82.42,82.61,82.17,82.21,8789.0
2016-06-28 10:40:00,82.2,82.27,82.03,82.26,5545.0,82.2,82.27,82.03,82.26,5545.0
2016-06-28 10:45:00,82.26,82.32,82.18,82.31,3800.0,82.26,82.32,82.18,82.31,3800.0
2016-06-28 10:50:00,82.29,82.46,82.25,82.46,5842.0,82.29,82.46,82.25,82.46,5842.0
2016-06-28 10:55:00,82.48,82.5,82.14,82.15,7504.0,82.48,82.5,82.14,82.15,7504.0
2016-06-28 11:00:00,82.14,82.4,82.03,82.03,14260.0,82.14,82.4,82.03,82.03,14260.0
2016-06-28 11:05:00,82.02,82.24,81.9,82.17,15557.0,82.02,82.24,81.9,82.17,15557.0
2016-06-28 11:10:00,82.13,82.4,82.02,82.29,11943.0,82.13,82.4,82.02,82.29,11943.0
2016-06-28 11:15:00,82.26,82.49,82.18,82.49,7775.0,82.26,82.49,82.18,82.49,7775.0
2016-06-28 11:20:00,82.44,82.49,82.24,82.24,10162.0,82.44,82.49,82.24,82.24,10162.0
2016-06-28 11:25:00,82.34,82.35,82.11,82.14,9917.0,82.34,82.35,82.11,82.14,9917.0
2016-06-28 11:30:00,82.21,82.48,82.2,82.48,19456.0,82.21,82.48,82.2,82.48,19456.0
2016-06-28 11:35:00,82.43,82.63,82.42,82.42,7505.0,82.43,82.63,82.42,82.42,7505.0
2016-06-28 11:40:00,82.47,82.71,82.47,82.71,10354.0,82.47,82.71,82.47,82.71,10354.0
2016-06-28 11:45:00,82.69,82.72,82.61,82.64,6905.0,82.69,82.72,82.61,82.64,6905.0
2016-06-28 11:50:00,82.69,82.73,82.57,82.73,7391.0,82.69,82.73,82.57,82.73,7391.0
2016-06-28 11:55:00,82.76,82.78,82.48,82.51,6638.0,82.76,82.78,82.48,82.51,6638.0
2016-06-28 12:00:00,82.55,82.7,82.54,82.57,9738.0,82.55,82.7,82.54,82.57,9738.0
2016-06-28 12:05:00,82.56,82.61,82.48,82.58,12035.0,82.56,82.61,82.48,82.58,12035.0
2016-06-28 12:10:00,82.55,82.65,82.45,82.59,11200.0,82.55,82.65,82.45,82.59,11200.0
2016-06-28 12:15:00,82.58,82.72,82.36,82.39,25423.0,82.58,82.72,82.36,82.39,25423.0
2016-06-28 12:20:00,82.34,82.41,82.34,82.38,1900.0,82.34,82.41,82.34,82.38,1900.0
2016-06-28 12:25:00,82.41,82.41,82.19,82.31,5977.0,82.41,82.41,82.19,82.31,5977.0
2016-06-28 12:30:00,82.27,82.45,82.21,82.43,4800.0,82.27,82.45,82.21,82.43,4800.0
2016-06-28 12:35:00,82.4,82.62,82.4,82.62,3200.0,82.4,82.62,82.4,82.62,3200.0
2016-06-28 12:40:00,82.68,82.87,82.63,82.65,5964.0,82.68,82.87,82.63,82.65,5964.0
2016-06-28 12:45:00,82.66,82.77,82.57,82.58,11421.0,82.66,82.77,82.57,82.58,11421.0
2016-06-28 12:50:00,82.61,82.61,82.42,82.47,4943.0,82.61,82.61,82.42,82.47,4943.0
2016-06-28 12:55:00,82.41,82.52,82.33,82.38,5556.0,82.41,82.52,82.33,82.38,5556.0
2016-06-28 13:00:00,82.35,82.38,82.22,82.38,2400.0,82.35,82.38,82.22,82.38,2400.0
2016-06-28 13:05:00,82.47,82.47,82.08,82.17,6963.0,82.47,82.47,82.08,82.17,6963.0
2016-06-28 13:10:00,82.24,82.44,82.24,82.4,3100.0,82.24,82.44,82.24,82.4,3100.0
2016-06-28 13:15:00,82.48,82.52,82.24,82.24,10010.0,82.48,82.52,82.24,82.24,10010.0
2016-06-28 13:20:00,82.3,82.47,82.24,82.34,7850.0,82.3,82.47,82.24,82.34,7850.0
2016-06-28 13:25:00,82.34,82.65,82.34,82.45,12600.0,82.34,82.65,82.34,82.45,12600.0
2016-06-28 13:30:00,82.38,82.62,82.26,82.48,9329.0,82.38,82.62,82.26,82.48,9329.0
2016-06-28 13:35:00,82.4,82.55,82.37,82.48,7827.0,82.4,82.55,82.37,82.48,7827.0
2016-06-28 13:40:00,82.48,82.72,82.48,82.72,8650.0,82.48,82.72,82.48,82.72,8650.0
2016-06-28 13:45:00,82.7,82.74,82.6,82.64,8800.0,82.7,82.74,82.6,82.64,8800.0
2016-06-28 13:50:00,82.66,82.73,82.52,82.53,7700.0,82.66,82.73,82.52,82.53,7700.0
2016-06-28 13:55:00,82.55,82.56,82.45,82.49,7310.0,82.55,82.56,82.45,82.49,7310.0
2016-06-28 14:00:00,82.48,82.63,82.36,82.55,22653.0,82.48,82.63,82.36,82.55,22653.0
2016-06-28 14:05:00,82.56,82.57,82.4,82.41,24200.0,82.56,82.57,82.4,82.41,24200.0
2016-06-28 14:10:00,82.39,82.46,82.24,82.25,8457.0,82.39,82.46,82.24,82.25,8457.0
2016-06-28 14:15:00,82.27,82.53,82.26,82.53,5905.0,82.27,82.53,82.26,82.53,5905.0
2016-06-28 14:20:00,82.52,82.54,82.4,82.49,13049.0,82.52,82.54,82.4,82.49,13049.0
2016-06-28 14:25:00,82.43,82.65,82.38,82.64,17552.0,82.43,82.65,82.38,82.64,17552.0
2016-06-28 14:30:00,82.67,82.88,82.58,82.88,12038.0,82.67,82.88,82.58,82.88,12038.0
2016-06-28 14:35:00,82.81,83.23,82.76,83.23,20634.0,82.81,83.23,82.76,83.23,20634.0
2016-06-28 14:40:00,83.23,83.29,83.03,83.06,17143.0,83.23,83.29,83.03,83.06,17143.0
2016-06-28 14:45:00,83.14,83.17,83.05,83.12,19713.0,83.14,83.17,83.05,83.12,19713.0
2016-06-28 14:50:00,83.15,83.34,83.08,83.34,13390.0,83.15,83.34,83.08,83.34,13390.0
2016-06-28 14:55:00,83.35,83.54,83.33,83.38,13329.0,83.35,83.54,83.33,83.38,13329.0
2016-06-28 15:00:00,83.37,83.47,83.28,83.28,15356.0,83.37,83.47,83.28,83.28,15356.0
2016-06-28 15:05:00,83.27,83.42,83.22,83.36,20003.0,83.27,83.42,83.22,83.36,20003.0
2016-06-28 15:10:00,83.37,83.55,83.37,83.45,14343.0,83.37,83.55,83.37,83.45,14343.0
2016-06-28 15:15:00,83.45,83.47,83.22,83.23,15056.0,83.45,83.47,83.22,83.23,15056.0
2016-06-28 15:20:00,83.22,83.22,83.07,83.11,12450.0,83.22,83.22,83.07,83.11,12450.0
2016-06-28 15:25:00,83.09,83.14,82.92,83.09,14029.0,83.09,83.14,82.92,83.09,14029.0
2016-06-28 15:30:00,83.1,83.15,82.9,83.03,21046.0,83.1,83.15,82.9,83.03,21046.0
2016-06-28 15:35:00,83.02,83.35,83.0,83.23,24471.0,83.02,83.35,83.0,83.23,24471.0
2016-06-28 15:40:00,83.24,83.42,83.23,83.24,32398.0,83.24,83.42,83.23,83.24,32398.0
2016-06-28 15:45:00,83.26,83.36,83.17,83.33,43273.0,83.26,83.36,83.17,83.33,43273.0
2016-06-28 15:50:00,83.37,83.5,83.25,83.5,53241.0,83.37,83.5,83.25,83.5,53241.0
2016-06-28 15:55:00,83.5,83.54,83.34,83.44,107043.0,83.5,83.54,83.34,83.44,107043.0
2016-06-29 09:30:00,83.85,84.32,83.69,84.28,17802.0,83.85,84.32,83.69,84.28,17802.0
2016-06-29 09:35:00,84.11,84.15,82.97,83.39,9058.0,84.11,84.15,82.97,83.39,9058.0
2016-06-29 09:40:00,83.48,83.62,82.91,82.98,7946.0,83.48,83.62,82.91,82.98,7946.0
2016-06-29 09:45:00,83.03,83.13,82.69,83.1,7849.0,83.03,83.13,82.69,83.1,7849.0
2016-06-29 09:50:00,82.99,83.53,82.99,83.42,6399.0,82.99,83.53,82.99,83.42,6399.0
2016-06-29 09:55:00,83.46,83.72,83.44,83.53,6188.0,83.46,83.72,83.44,83.53,6188.0
2016-06-29 10:00:00,83.48,83.79,82.99,83.5,15081.0,83.48,83.79,82.99,83.5,15081.0
2016-06-29 10:05:00,83.5,83.5,82.86,82.89,17991.0,83.5,83.5,82.86,82.89,17991.0
2016-06-29 10:10:00,83.0,83.18,82.74,82.99,25096.0,83.0,83.18,82.74,82.99,25096.0
2016-06-29 10:15:00,83.05,83.5,83.02,83.38,38765.0,83.05,83.5,83.02,83.38,38765.0
2016-06-29 10:20:00,83.5,83.87,83.45,83.67,36915.0,83.5,83.87,83.45,83.67,36915.0
2016-06-29 10:25:00,83.62,83.71,83.35,83.65,12853.0,83.62,83.71,83.35,83.65,12853.0
2016-06-29 10:30:00,83.73,83.82,83.56,83.61,12967.0,83.73,83.82,83.56,83.61,12967.0
2016-06-29 10:35:00,83.62,83.73,83.53,83.67,16700.0,83.62,83.73,83.53,83.67,16700.0
2016-06-29 10:40:00,83.72,83.78,83.53,83.59,8100.0,83.72,83.78,83.53,83.59,8100.0
2016-06-29 10:45:00,83.61,83.74,83.58,83.67,6118.0,83.61,83.74,83.58,83.67,6118.0
2016-06-29 10:50:00,83.7,83.8,83.62,83.72,8734.0,83.7,83.8,83.62,83.72,8734.0
2016-06-29 10:55:00,83.76,84.0,83.69,83.98,13742.0,83.76,84.0,83.69,83.98,13742.0
2016-06-29 11:00:00,83.96,84.18,83.96,84.05,8827.0,83.96,84.18,83.96,84.05,8827.0
2016-06-29 11:05:00,84.06,84.11,83.96,83.98,22195.0,84.06,84.11,83.96,83.98,22195.0
2016-06-29 11:10:00,83.98,84.16,83.97,84.15,4390.0,83.98,84.16,83.97,84.15,4390.0
2016-06-29 11:15:00,84.17,84.25,84.05,84.17,13382.0,84.17,84.25,84.05,84.17,13382.0
2016-06-29 11:20:00,84.19,84.6,84.18,84.6,20425.0,84.19,84.6,84.18,84.6,20425.0
2016-06-29 11:25:00,84.64,85.04,84.64,85.04,134535.0,84.64,85.04,84.64,85.04,134535.0
2016-06-29 11:30:00,85.06,85.21,85.0,85.21,36171.0,85.06,85.21,85.0,85.21,36171.0
2016-06-29 11:35:00,85.22,85.25,84.79,84.8,15005.0,85.22,85.25,84.79,84.8,15005.0
2016-06-29 11:40:00,84.85,85.05,84.83,85.01,8450.0,84.85,85.05,84.83,85.01,8450.0
2016-06-29 11:45:00,85.03,85.1,84.85,84.9,12419.0,85.03,85.1,84.85,84.9,12419.0
2016-06-29 11:50:00,84.92,85.35,84.92,84.99,11702.0,84.92,85.35,84.92,84.99,11702.0
2016-06-29 11:55:00,85.03,85.09,84.87,84.89,7484.0,85.03,85.09,84.87,84.89,7484.0
2016-06-29 12:00:00,84.84,84.84,84.6,84.68,8767.0,84.84,84.84,84.6,84.68,8767.0
2016-06-29 12:05:00,84.67,84.69,84.53,84.66,8450.0,84.67,84.69,84.53,84.66,8450.0
2016-06-29 12:10:00,84.68,84.82,84.68,84.82,12816.0,84.68,84.82,84.68,84.82,12816.0
2016-06-29 12:15:00,84.87,84.99,84.8,84.98,5303.0,84.87,84.99,84.8,84.98,5303.0
2016-06-29 12:20:00,84.99,85.16,84.97,85.16,6930.0,84.99,85.16,84.97,85.16,6930.0
2016-06-29 12:25:00,85.15,85.51,85.07,85.07,20707.0,85.15,85.51,85.07,85.07,20707.0
2016-06-29 12:30:00,85.07,85.12,84.98,85.0,8800.0,85.07,85.12,84.98,85.0,8800.0
2016-06-29 12:35:00,85.04,85.22,85.01,85.21,7956.0,85.04,85.22,85.01,85.21,7956.0
2016-06-29 12:40:00,85.18,85.19,85.01,85.12,2800.0,85.18,85.19,85.01,85.12,2800.0
2016-06-29 12:45:00,85.11,85.19,84.98,84.98,7801.0,85.11,85.19,84.98,84.98,7801.0
2016-06-29 12:50:00,85.02,85.49,85.02,85.24,18900.0,85.02,85.49,85.02,85.24,18900.0
2016-06-29 12:55:00,85.24,85.24,85.09,85.13,5700.0,85.24,85.24,85.09,85.13,5700.0
2016-06-29 13:00:00,85.16,85.32,85.14,85.15,4943.0,85.16,85.32,85.14,85.15,4943.0
2016-06-29 13:05:00,85.19,85.3,85.07,85.09,8800.0,85.19,85.3,85.07,85.09,8800.0
2016-06-29 13:10:00,85.07,85.12,85.0,85.06,7500.0,85.07,85.12,85.0,85.06,7500.0
2016-06-29 13:15:00,85.01,85.15,85.01,85.08,6100.0,85.01,85.15,85.01,85.08,6100.0
2016-06-29 13:20:00,85.1,85.24,85.05,85.05,5167.0,85.1,85.24,85.05,85.05,5167.0
2016-06-29 13:25:00,85.09,85.13,84.93,84.96,6482.0,85.09,85.13,84.93,84.96,6482.0
2016-06-29 13:30:00,84.93,85.2,84.86,85.02,21565.0,84.93,85.2,84.86,85.02,21565.0
2016-06-29 13:35:00,85.05,85.14,85.0,85.08,6468.0,85.05,85.14,85.0,85.08,6468.0
2016-06-29 13:40:00,85.07,85.15,85.02,85.13,7700.0,85.07,85.15,85.02,85.13,7700.0
2016-06-29 13:45:00,85.15,85.21,85.09,85.14,3900.0,85.15,85.21,85.09,85.14,3900.0
2016-06-29 13:50:00,85.16,85.19,85.02,85.17,5155.0,85.16,85.19,85.02,85.17,5155.0
2016-06-29 13:55:00,85.15,85.24,85.07,85.18,10544.0,85.15,85.24,85.07,85.18,10544.0
2016-06-29 14:00:00,85.2,85.44,85.19,85.35,10963.0,85.2,85.44,85.19,85.35,10963.0
2016-06-29 14:05:00,85.32,85.43,85.31,85.35,9000.0,85.32,85.43,85.31,85.35,9000.0
2016-06-29 14:10:00,85.36,85.42,85.22,85.34,11100.0,85.36,85.42,85.22,85.34,11100.0
2016-06-29 14:15:00,85.33,85.37,85.22,85.22,5204.0,85.33,85.37,85.22,85.22,5204.0
2016-06-29 14:20:00,85.23,85.44,85.23,85.44,9601.0,85.23,85.44,85.23,85.44,9601.0
2016-06-29 14:25:00,85.42,85.48,85.3,85.42,9711.0,85.42,85.48,85.3,85.42,9711.0
2016-06-29 14:30:00,85.51,85.74,85.48,85.58,33454.0,85.51,85.74,85.48,85.58,33454.0
2016-06-29 14:35:00,85.6,85.77,85.56,85.6,19145.0,85.6,85.77,85.56,85.6,19145.0
2016-06-29 14:40:00,85.59,85.77,85.55,85.66,6309.0,85.59,85.77,85.55,85.66,6309.0
2016-06-29 14:45:00,85.66,85.91,85.6,85.76,22201.0,85.66,85.91,85.6,85.76,22201.0
2016-06-29 14:50:00,85.73,85.81,85.56,85.73,42481.0,85.73,85.81,85.56,85.73,42481.0
2016-06-29 14:55:00,85.7,85.78,85.59,85.71,13710.0,85.7,85.78,85.59,85.71,13710.0
2016-06-29 15:00:00,85.71,85.87,85.67,85.84,13288.0,85.71,85.87,85.67,85.84,13288.0
2016-06-29 15:05:00,85.84,85.94,85.74,85.79,17165.0,85.84,85.94,85.74,85.79,17165.0
2016-06-29 15:10:00,85.76,85.88,85.55,85.57,8808.0,85.76,85.88,85.55,85.57,8808.0
2016-06-29 15:15:00,85.59,85.73,85.56,85.71,42891.0,85.59,85.73,85.56,85.71,42891.0
2016-06-29 15:20:00,85.73,85.74,85.39,85.39,9682.0,85.73,85.74,85.39,85.39,9682.0
2016-06-29 15:25:00,85.35,85.55,85.31,85.51,14268.0,85.35,85.55,85.31,85.51,14268.0
2016-06-29 15:30:00,85.51,85.51,85.24,85.43,25476.0,85.51,85.51,85.24,85.43,25476.0
2016-06-29 15:35:00,85.42,85.55,85.33,85.33,27021.0,85.42,85.55,85.33,85.33,27021.0
2016-06-29 15:40:00,85.34,85.41,85.16,85.23,46693.0,85.34,85.41,85.16,85.23,46693.0
2016-06-29 15:45:00,85.22,85.32,85.13,85.23,45397.0,85.22,85.32,85.13,85.23,45397.0
2016-06-29 15:50:00,85.23,85.23,84.96,85.0,77216.0,85.23,85.23,84.96,85.0,77216.0
2016-06-29 15:55:00,85.0,85.03,84.93,85.0,96408.0,85.0,85.03,84.93,85.0,96408.0
2016-06-30 09:30:00,85.23,85.5,85.05,85.18,14010.0,85.23,85.5,85.05,85.18,14010.0
2016-06-30 09:35:00,85.19,85.41,84.51,84.51,6764.0,85.19,85.41,84.51,84.51,6764.0
2016-06-30 09:40:00,84.66,85.08,84.66,84.84,4131.0,84.66,85.08,84.66,84.84,4131.0
2016-06-30 09:45:00,84.57,84.96,84.4,84.81,3800.0,84.57,84.96,84.4,84.81,3800.0
2016-06-30 09:50:00,84.72,84.82,84.22,84.38,10135.0,84.72,84.82,84.22,84.38,10135.0
2016-06-30 09:55:00,84.33,84.55,84.12,84.2,8654.0,84.33,84.55,84.12,84.2,8654.0
2016-06-30 10:00:00,84.17,84.47,84.08,84.41,8393.0,84.17,84.47,84.08,84.41,8393.0
2016-06-30 10:05:00,84.31,84.65,84.19,84.56,11000.0,84.31,84.65,84.19,84.56,11000.0
2016-06-30 10:10:00,84.55,85.0,84.46,85.0,15649.0,84.55,85.0,84.46,85.0,15649.0
2016-06-30 10:15:00,84.95,85.1,84.77,84.83,12206.0,84.95,85.1,84.77,84.83,12206.0
2016-06-30 10:20:00,84.91,85.06,84.88,85.03,15134.0,84.91,85.06,84.88,85.03,15134.0
2016-06-30 10:25:00,84.99,85.02,84.77,84.97,11015.0,84.99,85.02,84.77,84.97,11015.0
2016-06-30 10:30:00,84.96,85.17,84.95,85.16,3800.0,84.96,85.17,84.95,85.16,3800.0
2016-06-30 10:35:00,85.19,85.46,85.13,85.37,25236.0,85.19,85.46,85.13,85.37,25236.0
2016-06-30 10:40:00,85.38,85.42,84.95,85.35,13374.0,85.38,85.42,84.95,85.35,13374.0
2016-06-30 10:45:00,85.23,85.59,85.22,85.5,8100.0,85.23,85.59,85.22,85.5,8100.0
2016-06-30 10:50:00,85.55,85.82,85.51,85.65,13867.0,85.55,85.82,85.51,85.65,13867.0
2016-06-30 10:55:00,85.65,85.81,85.65,85.81,6447.0,85.65,85.81,85.65,85.81,6447.0
2016-06-30 11:00:00,85.81,85.91,85.62,85.91,14481.0,85.81,85.91,85.62,85.91,14481.0
2016-06-30 11:05:00,85.87,86.1,85.87,86.06,12047.0,85.87,86.1,85.87,86.06,12047.0
2016-06-30 11:10:00,86.12,86.24,86.02,86.14,5879.0,86.12,86.24,86.02,86.14,5879.0
2016-06-30 11:15:00,86.17,86.17,85.81,85.81,4900.0,86.17,86.17,85.81,85.81,4900.0
2016-06-30 11:20:00,85.8,86.03,85.8,86.03,6100.0,85.8,86.03,85.8,86.03,6100.0
2016-06-30 11:25:00,86.07,86.33,86.06,86.17,10546.0,86.07,86.33,86.06,86.17,10546.0
2016-06-30 11:30:00,86.21,86.42,86.2,86.4,6050.0,86.21,86.42,86.2,86.4,6050.0
2016-06-30 11:35:00,86.38,86.38,86.03,86.15,7192.0,86.38,86.38,86.03,86.15,7192.0
2016-06-30 11:40:00,86.14,86.14,86.0,86.0,2000.0,86.14,86.14,86.0,86.0,2000.0
2016-06-30 11:45:00,86.03,86.12,86.03,86.09,3900.0,86.03,86.12,86.03,86.09,3900.0
2016-06-30 11:50:00,86.11,86.29,86.03,86.29,5057.0,86.11,86.29,86.03,86.29,5057.0
2016-06-30 11:55:00,86.34,86.37,86.17,86.36,4430.0,86.34,86.37,86.17,86.36,4430.0
2016-06-30 12:00:00,86.41,86.59,86.37,86.59,10957.0,86.41,86.59,86.37,86.59,10957.0
2016-06-30 12:05:00,86.56,86.61,86.15,86.17,9800.0,86.56,86.61,86.15,86.17,9800.0
2016-06-30 12:10:00,86.2,86.29,86.12,86.18,3935.0,86.2,86.29,86.12,86.18,3935.0
2016-06-30 12:15:00,86.28,86.34,86.22,86.26,3520.0,86.28,86.34,86.22,86.26,3520.0
2016-06-30 12:20:00,86.28,86.4,86.18,86.4,3099.0,86.28,86.4,86.18,86.4,3099.0
2016-06-30 12:25:00,86.45,86.59,86.41,86.52,3352.0,86.45,86.59,86.41,86.52,3352.0
2016-06-30 12:30:00,86.47,86.58,86.45,86.53,6833.0,86.47,86.58,86.45,86.53,6833.0
2016-06-30 12:35:00,86.51,86.63,86.47,86.58,16310.0,86.51,86.63,86.47,86.58,16310.0
2016-06-30 12:40:00,86.57,86.57,86.43,86.49,3720.0,86.57,86.57,86.43,86.49,3720.0
2016-06-30 12:45:00,86.55,86.55,86.44,86.47,9297.0,86.55,86.55,86.44,86.47,9297.0
2016-06-30 12:50:00,86.52,86.63,86.32,86.47,19112.0,86.52,86.63,86.32,86.47,19112.0
2016-06-30 12:55:00,86.52,86.6,86.46,86.46,3125.0,86.52,86.6,86.46,86.46,3125.0
2016-06-30 13:00:00,86.45,86.57,86.41,86.54,8608.0,86.45,86.57,86.41,86.54,8608.0
2016-06-30 13:05:00,86.54,86.64,86.47,86.58,6625.0,86.54,86.64,86.47,86.58,6625.0
2016-06-30 13:10:00,86.54,86.6,86.47,86.58,15400.0,86.54,86.6,86.47,86.58,15400.0
2016-06-30 13:15:00,86.53,86.59,86.53,86.55,3000.0,86.53,86.59,86.53,86.55,3000.0
2016-06-30 13:20:00,86.56,86.59,86.4,86.41,10165.0,86.56,86.59,86.4,86.41,10165.0
2016-06-30 13:25:00,86.4,86.5,86.24,86.26,12354.0,86.4,86.5,86.24,86.26,12354.0
2016-06-30 13:30:00,86.19,86.27,86.18,86.27,7600.0,86.19,86.27,86.18,86.27,7600.0
2016-06-30 13:35:00,86.22,86.34,86.2,86.23,5260.0,86.22,86.34,86.2,86.23,5260.0
2016-06-30 13:40:00,86.29,86.36,86.28,86.32,3085.0,86.29,86.36,86.28,86.32,3085.0
2016-06-30 13:45:00,86.35,86.37,86.28,86.33,8450.0,86.35,86.37,86.28,86.33,8450.0
2016-06-30 13:50:00,86.31,86.34,86.27,86.29,9419.0,86.31,86.34,86.27,86.29,9419.0
2016-06-30 13:55:00,86.32,86.42,86.28,86.31,14437.0,86.32,86.42,86.28,86.31,14437.0
2016-06-30 14:00:00,86.28,86.43,86.28,86.4,9071.0,86.28,86.43,86.28,86.4,9071.0
2016-06-30 14:05:00,86.38,86.42,86.28,86.36,11655.0,86.38,86.42,86.28,86.36,11655.0
2016-06-30 14:10:00,86.35,86.39,86.23,86.24,16317.0,86.35,86.39,86.23,86.24,16317.0
2016-06-30 14:15:00,86.24,86.35,86.24,86.35,4600.0,86.24,86.35,86.24,86.35,4600.0
2016-06-30 14:20:00,86.31,86.37,86.25,86.35,14701.0,86.31,86.37,86.25,86.35,14701.0
2016-06-30 14:25:00,86.36,86.36,86.06,86.09,15454.0,86.36,86.36,86.06,86.09,15454.0
2016-06-30 14:30:00,86.1,86.18,85.9,85.9,9455.0,86.1,86.18,85.9,85.9,9455.0
2016-06-30 14:35:00,85.91,86.02,85.81,85.83,13335.0,85.91,86.02,85.81,85.83,13335.0
2016-06-30 14:40:00,85.82,85.95,85.82,85.91,2700.0,85.82,85.95,85.82,85.91,2700.0
2016-06-30 14:45:00,85.94,85.94,85.78,85.87,3400.0,85.94,85.94,85.78,85.87,3400.0
2016-06-30 14:50:00,85.9,85.94,85.87,85.91,2200.0,85.9,85.94,85.87,85.91,2200.0
2016-06-30 14:55:00,85.95,86.0,85.85,85.89,6070.0,85.95,86.0,85.85,85.89,6070.0
2016-06-30 15:00:00,85.91,85.94,85.79,85.83,7110.0,85.91,85.94,85.79,85.83,7110.0
2016-06-30 15:05:00,85.88,85.97,85.75,85.8,13900.0,85.88,85.97,85.75,85.8,13900.0
2016-06-30 15:10:00,85.81,85.91,85.75,85.84,8500.0,85.81,85.91,85.75,85.84,8500.0
2016-06-30 15:15:00,85.76,85.81,85.54,85.67,7400.0,85.76,85.81,85.54,85.67,7400.0
2016-06-30 15:20:00,85.7,85.79,85.68,85.79,5468.0,85.7,85.79,85.68,85.79,5468.0
2016-06-30 15:25:00,85.83,86.03,85.8,85.98,15495.0,85.83,86.03,85.8,85.98,15495.0
2016-06-30 15:30:00,85.93,85.94,85.65,85.79,12684.0,85.93,85.94,85.65,85.79,12684.0
2016-06-30 15:35:00,85.81,85.82,85.61,85.7,17719.0,85.81,85.82,85.61,85.7,17719.0
2016-06-30 15:40:00,85.73,85.78,85.59,85.59,19263.0,85.73,85.78,85.59,85.59,19263.0
2016-06-30 15:45:00,85.59,85.6,85.47,85.5,20420.0,85.59,85.6,85.47,85.5,20420.0
2016-06-30 15:50:00,85.53,85.81,85.49,85.75,59521.0,85.53,85.81,85.49,85.75,59521.0
2016-06-30 15:55:00,85.77,86.02,85.69,86.02,102818.0,85.77,86.02,85.69,86.02,102818.0
2016-07-01 09:30:00,85.67,85.86,85.17,85.86,18366.0,85.67,85.86,85.17,85.86,18366.0
2016-07-01 09:35:00,85.88,85.93,85.63,85.89,4330.0,85.88,85.93,85.63,85.89,4330.0
2016-07-01 09:40:00,85.83,85.83,85.4,85.66,10240.0,85.83,85.83,85.4,85.66,10240.0
2016-07-01 09:45:00,85.67,86.23,85.67,86.16,15083.0,85.67,86.23,85.67,86.16,15083.0
2016-07-01 09:50:00,86.2,86.37,86.14,86.29,8905.0,86.2,86.37,86.14,86.29,8905.0
2016-07-01 09:55:00,86.29,86.84,86.16,86.78,10265.0,86.29,86.84,86.16,86.78,10265.0
2016-07-01 10:00:00,86.75,87.18,86.74,87.18,24491.0,86.75,87.18,86.74,87.18,24491.0
2016-07-01 10:05:00,87.25,87.41,86.88,87.14,19732.0,87.25,87.41,86.88,87.14,19732.0
2016-07-01 10:10:00,87.14,87.38,87.06,87.38,9080.0,87.14,87.38,87.06,87.38,9080.0
2016-07-01 10:15:00,87.32,87.82,87.27,87.82,19903.0,87.32,87.82,87.27,87.82,19903.0
2016-07-01 10:20:00,87.82,87.86,87.62,87.68,11951.0,87.82,87.86,87.62,87.68,11951.0
2016-07-01 10:25:00,87.7,87.99,87.65,87.65,15203.0,87.7,87.99,87.65,87.65,15203.0
2016-07-01 10:30:00,87.7,87.9,87.67,87.84,9060.0,87.7,87.9,87.67,87.84,9060.0
2016-07-01 10:35:00,87.89,88.0,87.8,87.84,9355.0,87.89,88.0,87.8,87.84,9355.0
2016-07-01 10:40:00,87.86,88.13,87.85,88.01,13190.0,87.86,88.13,87.85,88.01,13190.0
2016-07-01 10:45:00,88.01,88.17,87.94,88.16,10801.0,88.01,88.17,87.94,88.16,10801.0
2016-07-01 10:50:00,88.18,88.46,88.18,88.29,9494.0,88.18,88.46,88.18,88.29,9494.0
2016-07-01 10:55:00,88.31,88.34,88.07,88.13,7359.0,88.31,88.34,88.07,88.13,7359.0
2016-07-01 11:00:00,88.19,88.28,88.03,88.03,7730.0,88.19,88.28,88.03,88.03,7730.0
2016-07-01 11:05:00,88.09,88.22,88.03,88.2,3700.0,88.09,88.22,88.03,88.2,3700.0
2016-07-01 11:10:00,88.22,88.26,87.75,87.79,5143.0,88.22,88.26,87.75,87.79,5143.0
2016-07-01 11:15:00,87.77,87.83,87.42,87.62,16609.0,87.77,87.83,87.42,87.62,16609.0
2016-07-01 11:20:00,87.6,87.77,87.44,87.44,5668.0,87.6,87.77,87.44,87.44,5668.0
2016-07-01 11:25:00,87.4,87.51,87.36,87.48,12300.0,87.4,87.51,87.36,87.48,12300.0
2016-07-01 11:30:00,87.58,87.59,87.34,87.53,23541.0,87.58,87.59,87.34,87.53,23541.0
2016-07-01 11:35:00,87.54,87.64,87.46,87.49,9576.0,87.54,87.64,87.46,87.49,9576.0
2016-07-01 11:40:00,87.51,87.66,87.41,87.55,8754.0,87.51,87.66,87.41,87.55,8754.0
2016-07-01 11:45:00,87.63,87.63,87.36,87.42,11363.0,87.63,87.63,87.36,87.42,11363.0
2016-07-01 11:50:00,87.4,87.63,87.36,87.57,11430.0,87.4,87.63,87.36,87.57,11430.0
2016-07-01 11:55:00,87.58,87.84,87.57,87.78,8209.0,87.58,87.84,87.57,87.78,8209.0
2016-07-01 12:00:00,87.77,87.82,87.66,87.68,5200.0,87.77,87.82,87.66,87.68,5200.0
2016-07-01 12:05:00,87.71,87.88,87.58,87.66,8286.0,87.71,87.88,87.58,87.66,8286.0
2016-07-01 12:10:00,87.67,87.84,87.67,87.84,4304.0,87.67,87.84,87.67,87.84,4304.0
2016-07-01 12:15:00,87.8,87.87,87.63,87.72,4666.0,87.8,87.87,87.63,87.72,4666.0
2016-07-01 12:20:00,87.67,87.67,87.42,87.51,6000.0,87.67,87.67,87.42,87.51,6000.0
2016-07-01 12:25:00,87.53,87.53,87.36,87.37,8432.0,87.53,87.53,87.36,87.37,8432.0
2016-07-01 12:30:00,87.36,87.6,87.36,87.48,12001.0,87.36,87.6,87.36,87.48,12001.0
2016-07-01 12:35:00,87.46,87.5,87.39,87.44,3628.0,87.46,87.5,87.39,87.44,3628.0
2016-07-01 12:40:00,87.43,87.66,87.36,87.62,8231.0,87.43,87.66,87.36,87.62,8231.0
2016-07-01 12:45:00,87.65,87.7,87.25,87.25,15817.0,87.65,87.7,87.25,87.25,15817.0
2016-07-01 12:50:00,87.27,87.33,87.05,87.28,4872.0,87.27,87.33,87.05,87.28,4872.0
2016-07-01 12:55:00,87.22,87.3,87.1,87.24,5475.0,87.22,87.3,87.1,87.24,5475.0
2016-07-01 13:00:00,87.18,87.18,87.03,87.09,4431.0,87.18,87.18,87.03,87.09,4431.0
2016-07-01 13:05:00,87.1,87.17,87.07,87.08,6425.0,87.1,87.17,87.07,87.08,6425.0
2016-07-01 13:10:00,87.12,87.21,87.02,87.12,7735.0,87.12,87.21,87.02,87.12,7735.0
2016-07-01 13:15:00,87.08,87.13,87.03,87.1,4500.0,87.08,87.13,87.03,87.1,4500.0
2016-07-01 13:20:00,87.08,87.11,87.0,87.09,12966.0,87.08,87.11,87.0,87.09,12966.0
2016-07-01 13:25:00,87.04,87.11,86.87,86.87,11269.0,87.04,87.11,86.87,86.87,11269.0
2016-07-01 13:30:00,86.87,86.96,86.82,86.89,6036.0,86.87,86.96,86.82,86.89,6036.0
2016-07-01 13:35:00,86.95,86.99,86.74,86.81,10071.0,86.95,86.99,86.74,86.81,10071.0
2016-07-01 13:40:00,86.84,87.23,86.84,87.11,4092.0,86.84,87.23,86.84,87.11,4092.0
2016-07-01 13:45:00,87.11,87.13,86.89,87.09,6415.0,87.11,87.13,86.89,87.09,6415.0
2016-07-01 13:50:00,87.13,87.23,87.07,87.15,18691.0,87.13,87.23,87.07,87.15,18691.0
2016-07-01 13:55:00,87.13,87.25,87.12,87.19,6052.0,87.13,87.25,87.12,87.19,6052.0
2016-07-01 14:00:00,87.22,87.41,87.22,87.35,7045.0,87.22,87.41,87.22,87.35,7045.0
2016-07-01 14:05:00,87.47,87.49,87.35,87.41,6335.0,87.47,87.49,87.35,87.41,6335.0
2016-07-01 14:10:00,87.42,87.48,87.27,87.3,8924.0,87.42,87.48,87.27,87.3,8924.0
2016-07-01 14:15:00,87.27,87.31,87.2,87.26,6882.0,87.27,87.31,87.2,87.26,6882.0
2016-07-01 14:20:00,87.24,87.28,87.15,87.24,4492.0,87.24,87.28,87.15,87.24,4492.0
2016-07-01 14:25:00,87.27,87.4,87.19,87.38,7000.0,87.27,87.4,87.19,87.38,7000.0
2016-07-01 14:30:00,87.42,87.42,87.28,87.28,4517.0,87.42,87.42,87.28,87.28,4517.0
2016-07-01 14:35:00,87.31,87.31,87.11,87.24,6636.0,87.31,87.31,87.11,87.24,6636.0
2016-07-01 14:40:00,87.25,87.29,87.12,87.14,8763.0,87.25,87.29,87.12,87.14,8763.0
2016-07-01 14:45:00,87.15,87.34,87.14,87.33,5650.0,87.15,87.34,87.14,87.33,5650.0
2016-07-01 14:50:00,87.32,87.39,87.15,87.17,5750.0,87.32,87.39,87.15,87.17,5750.0
2016-07-01 14:55:00,87.16,87.34,87.16,87.3,8480.0,87.16,87.34,87.16,87.3,8480.0
2016-07-01 15:00:00,87.34,87.51,87.34,87.45,8263.0,87.34,87.51,87.34,87.45,8263.0
2016-07-01 15:05:00,87.49,87.67,87.49,87.63,6827.0,87.49,87.67,87.49,87.63,6827.0
2016-07-01 15:10:00,87.58,87.62,87.51,87.55,11244.0,87.58,87.62,87.51,87.55,11244.0
2016-07-01 15:15:00,87.55,87.64,87.55,87.61,8530.0,87.55,87.64,87.55,87.61,8530.0
2016-07-01 15:20:00,87.6,87.72,87.54,87.6,10098.0,87.6,87.72,87.54,87.6,10098.0
2016-07-01 15:25:00,87.58,87.74,87.58,87.61,12142.0,87.58,87.74,87.58,87.61,12142.0
2016-07-01 15:30:00,87.58,87.71,87.56,87.64,13659.0,87.58,87.71,87.56,87.64,13659.0
2016-07-01 15:35:00,87.61,87.75,87.46,87.51,14432.0,87.61,87.75,87.46,87.51,14432.0
2016-07-01 15:40:00,87.5,87.62,87.48,87.55,22363.0,87.5,87.62,87.48,87.55,22363.0
2016-07-01 15:45:00,87.55,87.67,87.51,87.65,22153.0,87.55,87.67,87.51,87.65,22153.0
2016-07-01 15:50:00,87.66,87.74,87.66,87.72,32965.0,87.66,87.74,87.66,87.72,32965.0
2016-07-01 15:55:00,87.72,87.91,87.72,87.73,99692.0,87.72,87.91,87.72,87.73,99692.0
2016-07-05 09:30:00,87.11,87.33,86.7,86.7,19507.0,87.11,87.33,86.7,86.7,19507.0
2016-07-05 09:35:00,86.64,86.98,86.34,86.67,9300.0,86.64,86.98,86.34,86.67,9300.0
2016-07-05 09:40:00,86.71,86.77,86.42,86.65,7300.0,86.71,86.77,86.42,86.65,7300.0
2016-07-05 09:45:00,86.75,86.91,86.44,86.78,8080.0,86.75,86.91,86.44,86.78,8080.0
2016-07-05 09:50:00,86.69,86.69,86.02,86.02,17858.0,86.69,86.69,86.02,86.02,17858.0
2016-07-05 09:55:00,86.08,86.49,86.07,86.42,7500.0,86.08,86.49,86.07,86.42,7500.0
2016-07-05 10:00:00,86.41,86.45,86.17,86.31,5709.0,86.41,86.45,86.17,86.31,5709.0
2016-07-05 10:05:00,86.26,86.39,86.11,86.14,6550.0,86.26,86.39,86.11,86.14,6550.0
2016-07-05 10:10:00,86.16,86.38,85.87,86.37,11825.0,86.16,86.38,85.87,86.37,11825.0
2016-07-05 10:15:00,86.36,86.47,86.12,86.27,5166.0,86.36,86.47,86.12,86.27,5166.0
2016-07-05 10:20:00,86.28,86.42,86.18,86.42,5200.0,86.28,86.42,86.18,86.42,5200.0
2016-07-05 10:25:00,86.41,86.46,86.02,86.23,6000.0,86.41,86.46,86.02,86.23,6000.0
2016-07-05 10:30:00,86.34,86.57,86.29,86.46,7800.0,86.34,86.57,86.29,86.46,7800.0
2016-07-05 10:35:00,86.46,86.47,86.21,86.37,7817.0,86.46,86.47,86.21,86.37,7817.0
2016-07-05 10:40:00,86.43,86.54,86.38,86.38,4350.0,86.43,86.54,86.38,86.38,4350.0
2016-07-05 10:45:00,86.33,86.45,86.28,86.45,3600.0,86.33,86.45,86.28,86.45,3600.0
2016-07-05 10:50:00,86.32,86.32,86.07,86.08,6822.0,86.32,86.32,86.07,86.08,6822.0
2016-07-05 10:55:00,86.07,86.28,86.07,86.26,6650.0,86.07,86.28,86.07,86.26,6650.0
2016-07-05 11:00:00,86.25,86.28,86.13,86.17,6550.0,86.25,86.28,86.13,86.17,6550.0
2016-07-05 11:05:00,86.19,86.23,86.0,86.2,5970.0,86.19,86.23,86.0,86.2,5970.0
2016-07-05 11:10:00,86.12,86.12,85.79,85.82,4468.0,86.12,86.12,85.79,85.82,4468.0
2016-07-05 11:15:00,85.9,86.22,85.9,86.08,5522.0,85.9,86.22,85.9,86.08,5522.0
2016-07-05 11:20:00,86.12,86.2,85.97,86.15,4010.0,86.12,86.2,85.97,86.15,4010.0
2016-07-05 11:25:00,86.15,86.24,86.13,86.18,3300.0,86.15,86.24,86.13,86.18,3300.0
2016-07-05 11:30:00,86.09,86.13,86.03,86.09,3164.0,86.09,86.13,86.03,86.09,3164.0
2016-07-05 11:35:00,86.07,86.07,85.78,85.92,6082.0,86.07,86.07,85.78,85.92,6082.0
2016-07-05 11:40:00,85.92,86.01,85.79,85.81,3850.0,85.92,86.01,85.79,85.81,3850.0
2016-07-05 11:45:00,85.76,85.91,85.76,85.82,3178.0,85.76,85.91,85.76,85.82,3178.0
2016-07-05 11:50:00,85.81,85.86,85.68,85.86,2900.0,85.81,85.86,85.68,85.86,2900.0
2016-07-05 11:55:00,85.82,85.99,85.8,85.95,1800.0,85.82,85.99,85.8,85.95,1800.0
2016-07-05 12:00:00,85.96,86.1,85.88,86.04,3980.0,85.96,86.1,85.88,86.04,3980.0
2016-07-05 12:05:00,86.03,86.05,85.88,85.88,4050.0,86.03,86.05,85.88,85.88,4050.0
2016-07-05 12:10:00,85.93,86.02,85.86,85.98,1865.0,85.93,86.02,85.86,85.98,1865.0
2016-07-05 12:15:00,86.02,86.03,85.89,85.96,4400.0,86.02,86.03,85.89,85.96,4400.0
2016-07-05 12:20:00,86.0,86.05,85.9,86.02,1655.0,86.0,86.05,85.9,86.02,1655.0
2016-07-05 12:25:00,86.0,86.25,85.94,86.22,5471.0,86.0,86.25,85.94,86.22,5471.0
2016-07-05 12:30:00,86.2,86.26,86.2,86.22,3150.0,86.2,86.26,86.2,86.22,3150.0
2016-07-05 12:35:00,86.22,86.31,86.04,86.05,3625.0,86.22,86.31,86.04,86.05,3625.0
2016-07-05 12:40:00,86.1,86.14,86.0,86.03,4425.0,86.1,86.14,86.0,86.03,4425.0
2016-07-05 12:45:00,86.09,86.24,86.08,86.24,2000.0,86.09,86.24,86.08,86.24,2000.0
2016-07-05 12:50:00,86.17,86.17,85.89,85.95,1981.0,86.17,86.17,85.89,85.95,1981.0
2016-07-05 12:55:00,85.95,86.09,85.92,85.98,5825.0,85.95,86.09,85.92,85.98,5825.0
2016-07-05 13:00:00,86.03,86.03,85.9,85.96,5240.0,86.03,86.03,85.9,85.96,5240.0
2016-07-05 13:05:00,85.95,86.06,85.94,86.06,4450.0,85.95,86.06,85.94,86.06,4450.0
2016-07-05 13:10:00,86.04,86.05,85.88,85.92,4025.0,86.04,86.05,85.88,85.92,4025.0
2016-07-05 13:15:00,85.86,85.99,85.84,85.9,5315.0,85.86,85.99,85.84,85.9,5315.0
2016-07-05 13:20:00,85.89,86.04,85.88,86.03,5389.0,85.89,86.04,85.88,86.03,5389.0
2016-07-05 13:25:00,86.07,86.07,85.93,85.93,1300.0,86.07,86.07,85.93,85.93,1300.0
2016-07-05 13:30:00,85.93,85.95,85.78,85.82,2100.0,85.93,85.95,85.78,85.82,2100.0
2016-07-05 13:35:00,85.78,85.87,85.71,85.71,2080.0,85.78,85.87,85.71,85.71,2080.0
2016-07-05 13:40:00,85.74,85.77,85.53,85.65,1725.0,85.74,85.77,85.53,85.65,1725.0
2016-07-05 13:45:00,85.61,85.7,85.55,85.7,3159.0,85.61,85.7,85.55,85.7,3159.0
2016-07-05 13:50:00,85.67,85.68,85.61,85.63,2497.0,85.67,85.68,85.61,85.63,2497.0
2016-07-05 13:55:00,85.64,85.85,85.61,85.8,4807.0,85.64,85.85,85.61,85.8,4807.0
2016-07-05 14:00:00,85.81,86.09,85.78,85.98,8195.0,85.81,86.09,85.78,85.98,8195.0
2016-07-05 14:05:00,85.93,86.0,85.85,85.98,6255.0,85.93,86.0,85.85,85.98,6255.0
2016-07-05 14:10:00,86.02,86.17,86.02,86.11,3900.0,86.02,86.17,86.02,86.11,3900.0
2016-07-05 14:15:00,86.16,86.23,85.97,85.97,5882.0,86.16,86.23,85.97,85.97,5882.0
2016-07-05 14:20:00,86.06,86.11,85.92,85.94,3690.0,86.06,86.11,85.92,85.94,3690.0
2016-07-05 14:25:00,85.97,86.01,85.82,85.89,1900.0,85.97,86.01,85.82,85.89,1900.0
2016-07-05 14:30:00,85.85,86.02,85.82,85.94,5225.0,85.85,86.02,85.82,85.94,5225.0
2016-07-05 14:35:00,85.92,85.94,85.82,85.85,3827.0,85.92,85.94,85.82,85.85,3827.0
2016-07-05 14:40:00,85.91,86.04,85.82,85.94,4975.0,85.91,86.04,85.82,85.94,4975.0
2016-07-05 14:45:00,85.91,86.01,85.84,85.94,4200.0,85.91,86.01,85.84,85.94,4200.0
2016-07-05 14:50:00,85.82,85.94,85.67,85.92,3900.0,85.82,85.94,85.67,85.92,3900.0
2016-07-05 14:55:00,85.87,86.03,85.75,85.98,5282.0,85.87,86.03,85.75,85.98,5282.0
2016-07-05 15:00:00,85.97,86.2,85.97,86.2,4888.0,85.97,86.2,85.97,86.2,4888.0
2016-07-05 15:05:00,86.2,86.23,86.04,86.13,9221.0,86.2,86.23,86.04,86.13,9221.0
2016-07-05 15:10:00,86.25,86.32,86.18,86.19,6540.0,86.25,86.32,86.18,86.19,6540.0
2016-07-05 15:15:00,86.22,86.41,86.17,86.39,5268.0,86.22,86.41,86.17,86.39,5268.0
2016-07-05 15:20:00,86.39,86.49,86.34,86.49,3900.0,86.39,86.49,86.34,86.49,3900.0
2016-07-05 15:25:00,86.42,86.58,86.42,86.53,4403.0,86.42,86.58,86.42,86.53,4403.0
2016-07-05 15:30:00,86.55,86.8,86.47,86.74,12806.0,86.55,86.8,86.47,86.74,12806.0
2016-07-05 15:35:00,86.81,87.06,86.8,87.04,12250.0,86.81,87.06,86.8,87.04,12250.0
2016-07-05 15:40:00,87.05,87.06,86.93,86.99,23812.0,87.05,87.06,86.93,86.99,23812.0
2016-07-05 15:45:00,87.0,87.03,86.84,86.98,21321.0,87.0,87.03,86.84,86.98,21321.0
2016-07-05 15:50:00,86.87,86.97,86.62,86.64,21966.0,86.87,86.97,86.62,86.64,21966.0
2016-07-05 15:55:00,86.62,86.62,86.47,86.52,47747.0,86.62,86.62,86.47,86.52,47747.0
2016-07-06 09:30:00,86.16,87.05,86.16,86.99,13082.0,86.16,87.05,86.16,86.99,13082.0
2016-07-06 09:35:00,86.75,87.04,86.03,86.24,8608.0,86.75,87.04,86.03,86.24,8608.0
2016-07-06 09:40:00,86.41,86.65,85.91,86.31,65617.0,86.41,86.65,85.91,86.31,65617.0
2016-07-06 09:45:00,86.38,87.15,86.06,86.32,15616.0,86.38,87.15,86.06,86.32,15616.0
2016-07-06 09:50:00,86.55,87.13,86.47,86.91,10698.0,86.55,87.13,86.47,86.91,10698.0
2016-07-06 09:55:00,87.1,87.65,87.03,87.53,16706.0,87.1,87.65,87.03,87.53,16706.0
2016-07-06 10:00:00,87.56,88.37,87.52,88.2,10760.0,87.56,88.37,87.52,88.2,10760.0
2016-07-06 10:05:00,88.12,88.21,87.64,88.21,6794.0,88.12,88.21,87.64,88.21,6794.0
2016-07-06 10:10:00,88.16,88.26,87.96,88.17,10561.0,88.16,88.26,87.96,88.17,10561.0
2016-07-06 10:15:00,88.24,88.31,87.99,88.08,10072.0,88.24,88.31,87.99,88.08,10072.0
2016-07-06 10:20:00,88.11,88.27,87.97,87.97,5560.0,88.11,88.27,87.97,87.97,5560.0
2016-07-06 10:25:00,88.06,88.34,87.95,88.06,11608.0,88.06,88.34,87.95,88.06,11608.0
2016-07-06 10:30:00,88.05,88.16,87.82,88.06,9292.0,88.05,88.16,87.82,88.06,9292.0
2016-07-06 10:35:00,88.07,88.7,88.01,88.7,13569.0,88.07,88.7,88.01,88.7,13569.0
2016-07-06 10:40:00,88.69,88.89,88.43,88.64,15304.0,88.69,88.89,88.43,88.64,15304.0
2016-07-06 10:45:00,88.59,89.1,88.59,89.08,12205.0,88.59,89.1,88.59,89.08,12205.0
2016-07-06 10:50:00,89.04,89.14,88.99,89.12,9636.0,89.04,89.14,88.99,89.12,9636.0
2016-07-06 10:55:00,89.17,89.23,88.95,89.19,10843.0,89.17,89.23,88.95,89.19,10843.0
2016-07-06 11:00:00,89.26,89.35,89.16,89.3,9323.0,89.26,89.35,89.16,89.3,9323.0
2016-07-06 11:05:00,89.32,89.67,89.32,89.62,14019.0,89.32,89.67,89.32,89.62,14019.0
2016-07-06 11:10:00,89.6,89.9,89.6,89.72,15605.0,89.6,89.9,89.6,89.72,15605.0
2016-07-06 11:15:00,89.78,89.84,89.51,89.57,13749.0,89.78,89.84,89.51,89.57,13749.0
2016-07-06 11:20:00,89.55,89.57,89.24,89.24,6639.0,89.55,89.57,89.24,89.24,6639.0
2016-07-06 11:25:00,89.23,89.27,88.99,88.99,18076.0,89.23,89.27,88.99,88.99,18076.0
2016-07-06 11:30:00,89.04,89.04,88.77,88.78,16910.0,89.04,89.04,88.77,88.78,16910.0
2016-07-06 11:35:00,88.78,88.87,88.66,88.82,11313.0,88.78,88.87,88.66,88.82,11313.0
2016-07-06 11:40:00,88.84,88.9,88.79,88.79,6397.0,88.84,88.9,88.79,88.79,6397.0
2016-07-06 11:45:00,88.86,88.92,88.81,88.81,3840.0,88.86,88.92,88.81,88.81,3840.0
2016-07-06 11:50:00,88.81,89.22,88.79,89.12,6717.0,88.81,89.22,88.79,89.12,6717.0
2016-07-06 11:55:00,89.1,89.38,89.1,89.37,17557.0,89.1,89.38,89.1,89.37,17557.0
2016-07-06 12:00:00,89.38,89.53,89.29,89.49,21075.0,89.38,89.53,89.29,89.49,21075.0
2016-07-06 12:05:00,89.46,89.62,89.41,89.44,13479.0,89.46,89.62,89.41,89.44,13479.0
2016-07-06 12:10:00,89.43,89.47,89.31,89.35,3959.0,89.43,89.47,89.31,89.35,3959.0
2016-07-06 12:15:00,89.36,89.44,89.32,89.41,6859.0,89.36,89.44,89.32,89.41,6859.0
2016-07-06 12:20:00,89.42,89.51,89.14,89.14,8116.0,89.42,89.51,89.14,89.14,8116.0
2016-07-06 12:25:00,89.17,89.3,89.14,89.23,5091.0,89.17,89.3,89.14,89.23,5091.0
2016-07-06 12:30:00,89.21,89.31,89.13,89.2,5550.0,89.21,89.31,89.13,89.2,5550.0
2016-07-06 12:35:00,89.18,89.35,89.17,89.3,16006.0,89.18,89.35,89.17,89.3,16006.0
2016-07-06 12:40:00,89.32,89.44,89.27,89.32,11032.0,89.32,89.44,89.27,89.32,11032.0
2016-07-06 12:45:00,89.35,89.35,89.17,89.33,11595.0,89.35,89.35,89.17,89.33,11595.0
2016-07-06 12:50:00,89.33,89.41,89.25,89.34,6023.0,89.33,89.41,89.25,89.34,6023.0
2016-07-06 12:55:00,89.41,89.47,89.25,89.47,7770.0,89.41,89.47,89.25,89.47,7770.0
2016-07-06 13:00:00,89.5,89.61,89.44,89.56,5050.0,89.5,89.61,89.44,89.56,5050.0
2016-07-06 13:05:00,89.53,89.53,89.33,89.48,7698.0,89.53,89.53,89.33,89.48,7698.0
2016-07-06 13:10:00,89.43,89.51,89.35,89.43,4560.0,89.43,89.51,89.35,89.43,4560.0
2016-07-06 13:15:00,89.41,89.47,89.31,89.4,7182.0,89.41,89.47,89.31,89.4,7182.0
2016-07-06 13:20:00,89.44,89.47,89.21,89.22,6000.0,89.44,89.47,89.21,89.22,6000.0
2016-07-06 13:25:00,89.22,89.32,89.04,89.18,6235.0,89.22,89.32,89.04,89.18,6235.0
2016-07-06 13:30:00,89.3,89.41,89.27,89.4,7880.0,89.3,89.41,89.27,89.4,7880.0
2016-07-06 13:35:00,89.37,89.47,89.32,89.36,6119.0,89.37,89.47,89.32,89.36,6119.0
2016-07-06 13:40:00,89.44,89.5,89.13,89.13,4300.0,89.44,89.5,89.13,89.13,4300.0
2016-07-06 13:45:00,89.1,89.19,89.06,89.14,5133.0,89.1,89.19,89.06,89.14,5133.0
2016-07-06 13:50:00,89.15,89.29,89.13,89.15,3948.0,89.15,89.29,89.13,89.15,3948.0
2016-07-06 13:55:00,89.2,89.24,89.0,89.04,11320.0,89.2,89.24,89.0,89.04,11320.0
2016-07-06 14:00:00,89.03,89.05,88.83,88.86,22918.0,89.03,89.05,88.83,88.86,22918.0
2016-07-06 14:05:00,88.88,88.97,88.73,88.9,15194.0,88.88,88.97,88.73,88.9,15194.0
2016-07-06 14:10:00,88.88,88.97,88.7,88.72,10259.0,88.88,88.97,88.7,88.72,10259.0
2016-07-06 14:15:00,88.72,88.97,88.65,88.97,8636.0,88.72,88.97,88.65,88.97,8636.0
2016-07-06 14:20:00,89.02,89.07,88.88,89.06,5637.0,89.02,89.07,88.88,89.06,5637.0
2016-07-06 14:25:00,89.0,89.07,88.81,88.87,8700.0,89.0,89.07,88.81,88.87,8700.0
2016-07-06 14:30:00,88.88,89.16,88.85,89.14,5171.0,88.88,89.16,88.85,89.14,5171.0
2016-07-06 14:35:00,89.16,89.3,89.02,89.29,8220.0,89.16,89.3,89.02,89.29,8220.0
2016-07-06 14:40:00,89.22,89.29,89.01,89.07,14038.0,89.22,89.29,89.01,89.07,14038.0
2016-07-06 14:45:00,89.09,89.17,89.04,89.14,4700.0,89.09,89.17,89.04,89.14,4700.0
2016-07-06 14:50:00,89.18,89.37,89.18,89.31,7534.0,89.18,89.37,89.18,89.31,7534.0
2016-07-06 14:55:00,89.34,89.46,89.24,89.25,9994.0,89.34,89.46,89.24,89.25,9994.0
2016-07-06 15:00:00,89.25,89.28,89.1,89.18,13654.0,89.25,89.28,89.1,89.18,13654.0
2016-07-06 15:05:00,89.2,89.22,89.08,89.22,9387.0,89.2,89.22,89.08,89.22,9387.0
2016-07-06 15:10:00,89.18,89.2,89.06,89.16,10422.0,89.18,89.2,89.06,89.16,10422.0
2016-07-06 15:15:00,89.19,89.3,89.13,89.26,23425.0,89.19,89.3,89.13,89.26,23425.0
2016-07-06 15:20:00,89.31,89.37,89.24,89.32,24848.0,89.31,89.37,89.24,89.32,24848.0
2016-07-06 15:25:00,89.33,89.46,89.29,89.41,50988.0,89.33,89.46,89.29,89.41,50988.0
2016-07-06 15:30:00,89.39,89.5,89.25,89.41,17125.0,89.39,89.5,89.25,89.41,17125.0
2016-07-06 15:35:00,89.42,89.57,89.39,89.48,28072.0,89.42,89.57,89.39,89.48,28072.0
2016-07-06 15:40:00,89.48,89.6,89.45,89.56,31343.0,89.48,89.6,89.45,89.56,31343.0
2016-07-06 15:45:00,89.56,89.61,89.52,89.55,27557.0,89.56,89.61,89.52,89.55,27557.0
2016-07-06 15:50:00,89.58,89.81,89.58,89.78,60819.0,89.58,89.81,89.58,89.78,60819.0
2016-07-06 15:55:00,89.77,89.85,89.51,89.63,119118.0,89.77,89.85,89.51,89.63,119118.0
2016-07-07 09:30:00,89.69,90.32,89.47,90.24,17405.0,89.69,90.32,89.47,90.24,17405.0
2016-07-07 09:35:00,90.32,90.32,89.92,90.12,15402.0,90.32,90.32,89.92,90.12,15402.0
2016-07-07 09:40:00,90.11,90.25,89.75,89.86,9870.0,90.11,90.25,89.75,89.86,9870.0
2016-07-07 09:45:00,89.85,90.11,89.77,89.95,18963.0,89.85,90.11,89.77,89.95,18963.0
2016-07-07 09:50:00,89.95,90.2,89.89,90.0,16850.0,89.95,90.2,89.89,90.0,16850.0
2016-07-07 09:55:00,90.04,90.11,89.84,90.04,8641.0,90.04,90.11,89.84,90.04,8641.0
2016-07-07 10:00:00,89.96,90.0,89.73,89.77,40613.0,89.96,90.0,89.73,89.77,40613.0
2016-07-07 10:05:00,89.84,89.88,89.37,89.37,6218.0,89.84,89.88,89.37,89.37,6218.0
2016-07-07 10:10:00,89.22,89.88,89.2,89.87,23300.0,89.22,89.88,89.2,89.87,23300.0
2016-07-07 10:15:00,89.85,90.24,89.85,90.05,19981.0,89.85,90.24,89.85,90.05,19981.0
2016-07-07 10:20:00,90.08,90.31,89.93,90.31,18295.0,90.08,90.31,89.93,90.31,18295.0
2016-07-07 10:25:00,90.3,90.31,90.13,90.23,13248.0,90.3,90.31,90.13,90.23,13248.0
2016-07-07 10:30:00,90.25,90.59,90.11,90.54,15533.0,90.25,90.59,90.11,90.54,15533.0
2016-07-07 10:35:00,90.55,90.82,90.55,90.82,17752.0,90.55,90.82,90.55,90.82,17752.0
2016-07-07 10:40:00,90.78,90.84,90.4,90.4,10000.0,90.78,90.84,90.4,90.4,10000.0
2016-07-07 10:45:00,90.42,90.65,90.42,90.61,12460.0,90.42,90.65,90.42,90.61,12460.0
2016-07-07 10:50:00,90.62,90.66,90.43,90.55,6202.0,90.62,90.66,90.43,90.55,6202.0
2016-07-07 10:55:00,90.59,90.6,90.3,90.3,8785.0,90.59,90.6,90.3,90.3,8785.0
2016-07-07 11:00:00,90.22,90.25,89.84,89.89,43200.0,90.22,90.25,89.84,89.89,43200.0
2016-07-07 11:05:00,89.7,90.04,89.57,90.0,19901.0,89.7,90.04,89.57,90.0,19901.0
2016-07-07 11:10:00,90.0,90.36,90.0,90.27,27015.0,90.0,90.36,90.0,90.27,27015.0
2016-07-07 11:15:00,90.31,90.67,90.31,90.35,30009.0,90.31,90.67,90.31,90.35,30009.0
2016-07-07 11:20:00,90.34,90.5,90.15,90.21,29653.0,90.34,90.5,90.15,90.21,29653.0
2016-07-07 11:25:00,90.17,90.23,89.96,90.09,18910.0,90.17,90.23,89.96,90.09,18910.0
2016-07-07 11:30:00,90.11,90.3,90.03,90.2,9701.0,90.11,90.3,90.03,90.2,9701.0
2016-07-07 11:35:00,90.22,90.32,90.18,90.26,6500.0,90.22,90.32,90.18,90.26,6500.0
2016-07-07 11:40:00,90.27,90.33,90.18,90.25,21199.0,90.27,90.33,90.18,90.25,21199.0
2016-07-07 11:45:00,90.25,90.26,89.63,89.68,20600.0,90.25,90.26,89.63,89.68,20600.0
2016-07-07 11:50:00,89.61,89.67,89.51,89.67,5472.0,89.61,89.67,89.51,89.67,5472.0
2016-07-07 11:55:00,89.66,89.83,89.58,89.83,9336.0,89.66,89.83,89.58,89.83,9336.0
2016-07-07 12:00:00,89.85,89.91,89.71,89.91,7976.0,89.85,89.91,89.71,89.91,7976.0
2016-07-07 12:05:00,89.94,89.97,89.65,89.65,8965.0,89.94,89.97,89.65,89.65,8965.0
2016-07-07 12:10:00,89.66,89.94,89.66,89.88,5386.0,89.66,89.94,89.66,89.88,5386.0
2016-07-07 12:15:00,89.94,89.99,89.68,89.75,10170.0,89.94,89.99,89.68,89.75,10170.0
2016-07-07 12:20:00,89.75,89.82,89.56,89.64,7770.0,89.75,89.82,89.56,89.64,7770.0
2016-07-07 12:25:00,89.57,89.86,89.4,89.86,9700.0,89.57,89.86,89.4,89.86,9700.0
2016-07-07 12:30:00,89.84,89.84,89.59,89.76,29061.0,89.84,89.84,89.59,89.76,29061.0
2016-07-07 12:35:00,89.75,89.86,89.67,89.86,5156.0,89.75,89.86,89.67,89.86,5156.0
2016-07-07 12:40:00,89.89,90.0,89.88,89.93,5475.0,89.89,90.0,89.88,89.93,5475.0
2016-07-07 12:45:00,89.9,89.9,89.66,89.76,5471.0,89.9,89.9,89.66,89.76,5471.0
2016-07-07 12:50:00,89.71,89.71,89.38,89.4,5221.0,89.71,89.71,89.38,89.4,5221.0
2016-07-07 12:55:00,89.36,89.48,89.17,89.28,7800.0,89.36,89.48,89.17,89.28,7800.0
2016-07-07 13:00:00,89.29,89.3,89.12,89.26,4400.0,89.29,89.3,89.12,89.26,4400.0
2016-07-07 13:05:00,89.19,89.3,89.04,89.18,13805.0,89.19,89.3,89.04,89.18,13805.0
2016-07-07 13:10:00,89.12,89.17,89.0,89.15,4650.0,89.12,89.17,89.0,89.15,4650.0
2016-07-07 13:15:00,89.15,89.4,89.09,89.4,27402.0,89.15,89.4,89.09,89.4,27402.0
2016-07-07 13:20:00,89.37,89.66,89.32,89.66,9109.0,89.37,89.66,89.32,89.66,9109.0
2016-07-07 13:25:00,89.66,89.85,89.66,89.79,4240.0,89.66,89.85,89.66,89.79,4240.0
2016-07-07 13:30:00,89.73,89.73,89.54,89.65,3200.0,89.73,89.73,89.54,89.65,3200.0
2016-07-07 13:35:00,89.64,89.66,89.47,89.47,4500.0,89.64,89.66,89.47,89.47,4500.0
2016-07-07 13:40:00,89.45,89.46,89.31,89.45,2731.0,89.45,89.46,89.31,89.45,2731.0
2016-07-07 13:45:00,89.34,89.39,89.28,89.39,2300.0,89.34,89.39,89.28,89.39,2300.0
2016-07-07 13:50:00,89.43,89.43,89.01,89.28,17756.0,89.43,89.43,89.01,89.28,17756.0
2016-07-07 13:55:00,89.37,89.6,89.37,89.58,3766.0,89.37,89.6,89.37,89.58,3766.0
2016-07-07 14:00:00,89.58,89.73,89.52,89.71,29215.0,89.58,89.73,89.52,89.71,29215.0
2016-07-07 14:05:00,89.77,89.8,89.47,89.48,5301.0,89.77,89.8,89.47,89.48,5301.0
2016-07-07 14:10:00,89.45,89.45,89.27,89.33,3509.0,89.45,89.45,89.27,89.33,3509.0
2016-07-07 14:15:00,89.44,89.59,89.44,89.45,4106.0,89.44,89.59,89.44,89.45,4106.0
2016-07-07 14:20:00,89.41,89.74,89.41,89.52,5301.0,89.41,89.74,89.41,89.52,5301.0
2016-07-07 14:25:00,89.51,89.74,89.47,89.52,9301.0,89.51,89.74,89.47,89.52,9301.0
2016-07-07 14:30:00,89.57,89.66,89.44,89.44,6035.0,89.57,89.66,89.44,89.44,6035.0
2016-07-07 14:35:00,89.45,89.7,89.44,89.57,5444.0,89.45,89.7,89.44,89.57,5444.0
2016-07-07 14:40:00,89.51,89.55,89.43,89.51,3300.0,89.51,89.55,89.43,89.51,3300.0
2016-07-07 14:45:00,89.49,89.73,89.49,89.66,5687.0,89.49,89.73,89.49,89.66,5687.0
2016-07-07 14:50:00,89.64,89.66,89.47,89.64,4114.0,89.64,89.66,89.47,89.64,4114.0
2016-07-07 14:55:00,89.56,89.56,89.36,89.44,5926.0,89.56,89.56,89.36,89.44,5926.0
2016-07-07 15:00:00,89.56,89.59,89.38,89.58,3402.0,89.56,89.59,89.38,89.58,3402.0
2016-07-07 15:05:00,89.57,89.92,89.56,89.92,5895.0,89.57,89.92,89.56,89.92,5895.0
2016-07-07 15:10:00,89.94,89.94,89.75,89.78,7400.0,89.94,89.94,89.75,89.78,7400.0
2016-07-07 15:15:00,89.85,90.13,89.85,90.04,7100.0,89.85,90.13,89.85,90.04,7100.0
2016-07-07 15:20:00,90.08,90.08,89.91,89.94,5165.0,90.08,90.08,89.91,89.94,5165.0
2016-07-07 15:25:00,89.84,89.98,89.81,89.82,9583.0,89.84,89.98,89.81,89.82,9583.0
2016-07-07 15:30:00,89.86,90.07,89.76,89.99,9638.0,89.86,90.07,89.76,89.99,9638.0
2016-07-07 15:35:00,89.98,90.02,89.9,89.97,12380.0,89.98,90.02,89.9,89.97,12380.0
2016-07-07 15:40:00,89.98,90.07,89.89,89.92,14990.0,89.98,90.07,89.89,89.92,14990.0
2016-07-07 15:45:00,89.93,90.04,89.92,90.01,19418.0,89.93,90.04,89.92,90.01,19418.0
2016-07-07 15:50:00,90.13,90.14,89.99,89.99,24123.0,90.13,90.14,89.99,89.99,24123.0
2016-07-07 15:55:00,90.0,90.11,89.89,90.04,42494.0,90.0,90.11,89.89,90.04,42494.0
2016-07-08 09:30:00,90.08,90.43,89.66,89.72,20180.0,90.08,90.43,89.66,89.72,20180.0
2016-07-08 09:35:00,89.74,89.86,89.42,89.67,9131.0,89.74,89.86,89.42,89.67,9131.0
2016-07-08 09:40:00,89.72,90.3,89.72,89.79,28752.0,89.72,90.3,89.72,89.79,28752.0
2016-07-08 09:45:00,89.78,90.01,89.68,89.85,5435.0,89.78,90.01,89.68,89.85,5435.0
2016-07-08 09:50:00,89.88,89.94,89.61,89.84,12204.0,89.88,89.94,89.61,89.84,12204.0
2016-07-08 09:55:00,89.83,89.89,89.53,89.69,26708.0,89.83,89.89,89.53,89.69,26708.0
2016-07-08 10:00:00,89.75,89.76,89.34,89.38,57008.0,89.75,89.76,89.34,89.38,57008.0
2016-07-08 10:05:00,89.4,89.57,88.75,89.38,175493.0,89.4,89.57,88.75,89.38,175493.0
2016-07-08 10:10:00,89.47,89.67,89.46,89.57,11257.0,89.47,89.67,89.46,89.57,11257.0
2016-07-08 10:15:00,89.57,89.6,89.25,89.25,10050.0,89.57,89.6,89.25,89.25,10050.0
2016-07-08 10:20:00,89.24,89.24,89.07,89.15,14908.0,89.24,89.24,89.07,89.15,14908.0
2016-07-08 10:25:00,89.16,89.37,89.09,89.32,11600.0,89.16,89.37,89.09,89.32,11600.0
2016-07-08 10:30:00,89.32,89.38,89.15,89.17,14551.0,89.32,89.38,89.15,89.17,14551.0
2016-07-08 10:35:00,89.19,89.42,89.11,89.36,9153.0,89.19,89.42,89.11,89.36,9153.0
2016-07-08 10:40:00,89.39,89.63,89.31,89.63,21931.0,89.39,89.63,89.31,89.63,21931.0
2016-07-08 10:45:00,89.65,89.66,89.47,89.51,13000.0,89.65,89.66,89.47,89.51,13000.0
2016-07-08 10:50:00,89.49,89.54,89.3,89.38,15154.0,89.49,89.54,89.3,89.38,15154.0
2016-07-08 10:55:00,89.38,89.7,89.38,89.62,16023.0,89.38,89.7,89.38,89.62,16023.0
2016-07-08 11:00:00,89.61,89.68,89.56,89.65,5500.0,89.61,89.68,89.56,89.65,5500.0
2016-07-08 11:05:00,89.69,89.8,89.65,89.68,9014.0,89.69,89.8,89.65,89.68,9014.0
2016-07-08 11:10:00,89.69,89.72,89.53,89.55,20811.0,89.69,89.72,89.53,89.55,20811.0
2016-07-08 11:15:00,89.54,89.77,89.54,89.76,15375.0,89.54,89.77,89.54,89.76,15375.0
2016-07-08 11:20:00,89.75,89.89,89.64,89.7,22686.0,89.75,89.89,89.64,89.7,22686.0
2016-07-08 11:25:00,89.66,89.79,89.6,89.68,15231.0,89.66,89.79,89.6,89.68,15231.0
2016-07-08 11:30:00,89.69,89.72,89.53,89.54,21797.0,89.69,89.72,89.53,89.54,21797.0
2016-07-08 11:35:00,89.56,89.7,89.49,89.7,16939.0,89.56,89.7,89.49,89.7,16939.0
2016-07-08 11:40:00,89.69,89.72,89.56,89.61,9786.0,89.69,89.72,89.56,89.61,9786.0
2016-07-08 11:45:00,89.62,89.67,89.57,89.59,9100.0,89.62,89.67,89.57,89.59,9100.0
2016-07-08 11:50:00,89.59,89.69,89.53,89.65,15352.0,89.59,89.69,89.53,89.65,15352.0
2016-07-08 11:55:00,89.61,89.68,89.58,89.66,7573.0,89.61,89.68,89.58,89.66,7573.0
2016-07-08 12:00:00,89.61,89.68,89.5,89.55,7185.0,89.61,89.68,89.5,89.55,7185.0
2016-07-08 12:05:00,89.52,89.75,89.52,89.68,3400.0,89.52,89.75,89.52,89.68,3400.0
2016-07-08 12:10:00,89.69,89.8,89.62,89.72,9350.0,89.69,89.8,89.62,89.72,9350.0
2016-07-08 12:15:00,89.69,89.77,89.67,89.73,4300.0,89.69,89.77,89.67,89.73,4300.0
2016-07-08 12:20:00,89.73,89.78,89.67,89.69,8384.0,89.73,89.78,89.67,89.69,8384.0
2016-07-08 12:25:00,89.68,89.68,89.59,89.66,13450.0,89.68,89.68,89.59,89.66,13450.0
2016-07-08 12:30:00,89.66,89.74,89.62,89.66,5100.0,89.66,89.74,89.62,89.66,5100.0
2016-07-08 12:35:00,89.59,89.7,89.59,89.59,9850.0,89.59,89.7,89.59,89.59,9850.0
2016-07-08 12:40:00,89.61,89.68,89.58,89.6,9395.0,89.61,89.68,89.58,89.6,9395.0
2016-07-08 12:45:00,89.61,89.62,89.43,89.43,4200.0,89.61,89.62,89.43,89.43,4200.0
2016-07-08 12:50:00,89.42,89.42,89.28,89.28,11146.0,89.42,89.42,89.28,89.28,11146.0
2016-07-08 12:55:00,89.29,89.32,89.23,89.27,11432.0,89.29,89.32,89.23,89.27,11432.0
2016-07-08 13:00:00,89.27,89.42,89.27,89.35,12966.0,89.27,89.42,89.27,89.35,12966.0
2016-07-08 13:05:00,89.38,89.39,89.3,89.36,9270.0,89.38,89.39,89.3,89.36,9270.0
2016-07-08 13:10:00,89.33,89.45,89.3,89.44,4900.0,89.33,89.45,89.3,89.44,4900.0
2016-07-08 13:15:00,89.44,89.48,89.42,89.45,3800.0,89.44,89.48,89.42,89.45,3800.0
2016-07-08 13:20:00,89.46,89.57,89.36,89.57,15522.0,89.46,89.57,89.36,89.57,15522.0
2016-07-08 13:25:00,89.58,89.67,89.55,89.61,4900.0,89.58,89.67,89.55,89.61,4900.0
2016-07-08 13:30:00,89.61,89.69,89.59,89.6,6963.0,89.61,89.69,89.59,89.6,6963.0
2016-07-08 13:35:00,89.61,89.64,89.54,89.58,7900.0,89.61,89.64,89.54,89.58,7900.0
2016-07-08 13:40:00,89.57,89.64,89.41,89.41,6483.0,89.57,89.64,89.41,89.41,6483.0
2016-07-08 13:45:00,89.43,89.49,89.42,89.48,7207.0,89.43,89.49,89.42,89.48,7207.0
2016-07-08 13:50:00,89.48,89.48,89.3,89.3,10696.0,89.48,89.48,89.3,89.3,10696.0
2016-07-08 13:55:00,89.29,89.38,89.28,89.38,8608.0,89.29,89.38,89.28,89.38,8608.0
2016-07-08 14:00:00,89.37,89.43,89.32,89.37,9150.0,89.37,89.43,89.32,89.37,9150.0
2016-07-08 14:05:00,89.37,89.4,89.31,89.31,24888.0,89.37,89.4,89.31,89.31,24888.0
2016-07-08 14:10:00,89.33,89.37,89.26,89.28,11886.0,89.33,89.37,89.26,89.28,11886.0
2016-07-08 14:15:00,89.29,89.38,89.29,89.34,8873.0,89.29,89.38,89.29,89.34,8873.0
2016-07-08 14:20:00,89.33,89.42,89.31,89.36,15569.0,89.33,89.42,89.31,89.36,15569.0
2016-07-08 14:25:00,89.34,89.4,89.3,89.33,9306.0,89.34,89.4,89.3,89.33,9306.0
2016-07-08 14:30:00,89.36,89.4,89.29,89.34,23166.0,89.36,89.4,89.29,89.34,23166.0
2016-07-08 14:35:00,89.36,89.39,89.28,89.3,11841.0,89.36,89.39,89.28,89.3,11841.0
2016-07-08 14:40:00,89.31,89.41,89.19,89.21,22932.0,89.31,89.41,89.19,89.21,22932.0
2016-07-08 14:45:00,89.23,89.25,89.03,89.1,9507.0,89.23,89.25,89.03,89.1,9507.0
2016-07-08 14:50:00,89.12,89.48,89.07,89.48,12500.0,89.12,89.48,89.07,89.48,12500.0
2016-07-08 14:55:00,89.49,89.52,89.39,89.52,19620.0,89.49,89.52,89.39,89.52,19620.0
2016-07-08 15:00:00,89.53,89.55,89.34,89.37,36889.0,89.53,89.55,89.34,89.37,36889.0
2016-07-08 15:05:00,89.36,89.38,89.25,89.35,29416.0,89.36,89.38,89.25,89.35,29416.0
2016-07-08 15:10:00,89.33,89.35,89.17,89.2,28505.0,89.33,89.35,89.17,89.2,28505.0
2016-07-08 15:15:00,89.17,89.17,89.05,89.07,11500.0,89.17,89.17,89.05,89.07,11500.0
2016-07-08 15:20:00,89.09,89.1,88.95,88.96,11041.0,89.09,89.1,88.95,88.96,11041.0
2016-07-08 15:25:00,88.96,88.97,88.75,88.75,16058.0,88.96,88.97,88.75,88.75,16058.0
2016-07-08 15:30:00,88.74,88.85,88.74,88.81,21793.0,88.74,88.85,88.74,88.81,21793.0
2016-07-08 15:35:00,88.8,88.84,88.75,88.8,29818.0,88.8,88.84,88.75,88.8,29818.0
2016-07-08 15:40:00,88.8,88.83,88.65,88.67,37420.0,88.8,88.83,88.65,88.67,37420.0
2016-07-08 15:45:00,88.66,88.84,88.65,88.78,30135.0,88.66,88.84,88.65,88.78,30135.0
2016-07-08 15:50:00,88.79,88.99,88.79,88.96,33473.0,88.79,88.99,88.79,88.96,33473.0
2016-07-08 15:55:00,88.99,89.12,88.95,88.98,68043.0,88.99,89.12,88.95,88.98,68043.0
2016-07-11 09:30:00,90.09,90.73,89.95,90.05,39377.0,90.09,90.73,89.95,90.05,39377.0
2016-07-11 09:35:00,90.05,90.22,89.85,90.12,50208.0,90.05,90.22,89.85,90.12,50208.0
2016-07-11 09:40:00,90.06,90.32,89.87,89.87,28714.0,90.06,90.32,89.87,89.87,28714.0
2016-07-11 09:45:00,89.93,90.13,89.5,89.77,11075.0,89.93,90.13,89.5,89.77,11075.0
2016-07-11 09:50:00,89.75,90.1,89.56,89.89,17614.0,89.75,90.1,89.56,89.89,17614.0
2016-07-11 09:55:00,89.96,90.07,89.83,89.99,26425.0,89.96,90.07,89.83,89.99,26425.0
2016-07-11 10:00:00,90.02,90.21,89.88,89.94,35000.0,90.02,90.21,89.88,89.94,35000.0
2016-07-11 10:05:00,89.96,90.25,89.9,90.21,25813.0,89.96,90.25,89.9,90.21,25813.0
2016-07-11 10:10:00,90.2,90.2,89.88,90.0,12920.0,90.2,90.2,89.88,90.0,12920.0
2016-07-11 10:15:00,89.99,90.02,89.86,90.0,7928.0,89.99,90.02,89.86,90.0,7928.0
2016-07-11 10:20:00,90.0,90.01,89.4,89.44,10775.0,90.0,90.01,89.4,89.44,10775.0
2016-07-11 10:25:00,89.44,89.53,89.31,89.39,11550.0,89.44,89.53,89.31,89.39,11550.0
2016-07-11 10:30:00,89.36,89.67,89.27,89.66,21714.0,89.36,89.67,89.27,89.66,21714.0
2016-07-11 10:35:00,89.74,89.92,89.73,89.89,6800.0,89.74,89.92,89.73,89.89,6800.0
2016-07-11 10:40:00,89.89,89.96,89.68,89.76,10842.0,89.89,89.96,89.68,89.76,10842.0
2016-07-11 10:45:00,89.77,89.85,89.72,89.79,22291.0,89.77,89.85,89.72,89.79,22291.0
2016-07-11 10:50:00,89.78,89.91,89.73,89.76,10000.0,89.78,89.91,89.73,89.76,10000.0
2016-07-11 10:55:00,89.79,89.8,89.69,89.75,30025.0,89.79,89.8,89.69,89.75,30025.0
2016-07-11 11:00:00,89.76,90.07,89.76,89.89,12998.0,89.76,90.07,89.76,89.89,12998.0
2016-07-11 11:05:00,89.91,89.93,89.82,89.89,23080.0,89.91,89.93,89.82,89.89,23080.0
2016-07-11 11:10:00,89.92,90.03,89.9,89.98,17715.0,89.92,90.03,89.9,89.98,17715.0
2016-07-11 11:15:00,89.99,89.99,89.85,89.92,26372.0,89.99,89.99,89.85,89.92,26372.0
2016-07-11 11:20:00,89.9,90.0,89.74,89.81,7654.0,89.9,90.0,89.74,89.81,7654.0
2016-07-11 11:25:00,89.81,89.83,89.74,89.78,4015.0,89.81,89.83,89.74,89.78,4015.0
2016-07-11 11:30:00,89.83,89.99,89.83,89.99,3500.0,89.83,89.99,89.83,89.99,3500.0
2016-07-11 11:35:00,90.0,90.07,89.98,90.04,18700.0,90.0,90.07,89.98,90.04,18700.0
2016-07-11 11:40:00,90.03,90.34,90.03,90.33,3192.0,90.03,90.34,90.03,90.33,3192.0
2016-07-11 11:45:00,90.36,90.36,90.25,90.32,3700.0,90.36,90.36,90.25,90.32,3700.0
2016-07-11 11:50:00,90.38,90.5,90.32,90.43,21299.0,90.38,90.5,90.32,90.43,21299.0
2016-07-11 11:55:00,90.49,90.54,90.34,90.51,12480.0,90.49,90.54,90.34,90.51,12480.0
2016-07-11 12:00:00,90.54,90.69,90.48,90.62,7870.0,90.54,90.69,90.48,90.62,7870.0
2016-07-11 12:05:00,90.61,90.68,90.55,90.61,20832.0,90.61,90.68,90.55,90.61,20832.0
2016-07-11 12:10:00,90.6,90.6,90.49,90.53,7502.0,90.6,90.6,90.49,90.53,7502.0
2016-07-11 12:15:00,90.53,90.56,90.47,90.47,5619.0,90.53,90.56,90.47,90.47,5619.0
2016-07-11 12:20:00,90.5,90.55,90.46,90.46,4951.0,90.5,90.55,90.46,90.46,4951.0
2016-07-11 12:25:00,90.46,90.47,90.36,90.39,8172.0,90.46,90.47,90.36,90.39,8172.0
2016-07-11 12:30:00,90.41,90.51,90.37,90.43,8800.0,90.41,90.51,90.37,90.43,8800.0
2016-07-11 12:35:00,90.46,90.51,90.43,90.47,12313.0,90.46,90.51,90.43,90.47,12313.0
2016-07-11 12:40:00,90.59,90.62,90.5,90.62,12151.0,90.59,90.62,90.5,90.62,12151.0
2016-07-11 12:45:00,90.62,90.73,90.62,90.67,1616.0,90.62,90.73,90.62,90.67,1616.0
2016-07-11 12:50:00,90.7,90.7,90.52,90.54,10755.0,90.7,90.7,90.52,90.54,10755.0
2016-07-11 12:55:00,90.55,90.57,90.44,90.47,3879.0,90.55,90.57,90.44,90.47,3879.0
2016-07-11 13:00:00,90.49,90.5,90.41,90.43,8739.0,90.49,90.5,90.41,90.43,8739.0
2016-07-11 13:05:00,90.4,90.4,90.26,90.28,11589.0,90.4,90.4,90.26,90.28,11589.0
2016-07-11 13:10:00,90.25,90.3,90.16,90.17,5969.0,90.25,90.3,90.16,90.17,5969.0
2016-07-11 13:15:00,90.17,90.25,90.17,90.17,9401.0,90.17,90.25,90.17,90.17,9401.0
2016-07-11 13:20:00,90.18,90.24,90.15,90.18,4406.0,90.18,90.24,90.15,90.18,4406.0
2016-07-11 13:25:00,90.21,90.24,90.15,90.19,8032.0,90.21,90.24,90.15,90.19,8032.0
2016-07-11 13:30:00,90.18,90.19,90.13,90.16,4313.0,90.18,90.19,90.13,90.16,4313.0
2016-07-11 13:35:00,90.16,90.25,90.15,90.22,3651.0,90.16,90.25,90.15,90.22,3651.0
2016-07-11 13:40:00,90.19,90.29,90.18,90.23,2400.0,90.19,90.29,90.18,90.23,2400.0
2016-07-11 13:45:00,90.26,90.35,90.2,90.35,2462.0,90.26,90.35,90.2,90.35,2462.0
2016-07-11 13:50:00,90.33,90.38,90.32,90.36,2434.0,90.33,90.38,90.32,90.36,2434.0
2016-07-11 13:55:00,90.35,90.48,90.35,90.44,4995.0,90.35,90.48,90.35,90.44,4995.0
2016-07-11 14:00:00,90.43,90.49,90.4,90.43,5675.0,90.43,90.49,90.4,90.43,5675.0
2016-07-11 14:05:00,90.43,90.47,90.33,90.41,23246.0,90.43,90.47,90.33,90.41,23246.0
2016-07-11 14:10:00,90.41,90.43,90.34,90.39,3344.0,90.41,90.43,90.34,90.39,3344.0
2016-07-11 14:15:00,90.38,90.4,90.33,90.34,1900.0,90.38,90.4,90.33,90.34,1900.0
2016-07-11 14:20:00,90.39,90.46,90.34,90.42,3872.0,90.39,90.46,90.34,90.42,3872.0
2016-07-11 14:25:00,90.46,90.53,90.42,90.42,5050.0,90.46,90.53,90.42,90.42,5050.0
2016-07-11 14:30:00,90.42,90.59,90.42,90.58,4200.0,90.42,90.59,90.42,90.58,4200.0
2016-07-11 14:35:00,90.53,90.63,90.5,90.63,3665.0,90.53,90.63,90.5,90.63,3665.0
2016-07-11 14:40:00,90.61,90.66,90.55,90.66,3324.0,90.61,90.66,90.55,90.66,3324.0
2016-07-11 14:45:00,90.6,90.62,90.53,90.61,5708.0,90.6,90.62,90.53,90.61,5708.0
2016-07-11 14:50:00,90.55,90.6,90.5,90.52,4228.0,90.55,90.6,90.5,90.52,4228.0
2016-07-11 14:55:00,90.56,90.62,90.51,90.58,6565.0,90.56,90.62,90.51,90.58,6565.0
2016-07-11 15:00:00,90.55,90.59,90.52,90.56,2500.0,90.55,90.59,90.52,90.56,2500.0
2016-07-11 15:05:00,90.54,90.66,90.52,90.64,5801.0,90.54,90.66,90.52,90.64,5801.0
2016-07-11 15:10:00,90.68,90.71,90.64,90.67,4215.0,90.68,90.71,90.64,90.67,4215.0
2016-07-11 15:15:00,90.7,90.8,90.67,90.79,5400.0,90.7,90.8,90.67,90.79,5400.0
2016-07-11 15:20:00,90.76,90.82,90.71,90.71,7500.0,90.76,90.82,90.71,90.71,7500.0
2016-07-11 15:25:00,90.71,90.8,90.66,90.68,10410.0,90.71,90.8,90.66,90.68,10410.0
2016-07-11 15:30:00,90.66,90.66,90.43,90.46,17871.0,90.66,90.66,90.43,90.46,17871.0
2016-07-11 15:35:00,90.46,90.5,90.43,90.49,14340.0,90.46,90.5,90.43,90.49,14340.0
2016-07-11 15:40:00,90.49,90.5,90.37,90.38,15613.0,90.49,90.5,90.37,90.38,15613.0
2016-07-11 15:45:00,90.37,90.4,90.2,90.22,22124.0,90.37,90.4,90.2,90.22,22124.0
2016-07-11 15:50:00,90.24,90.3,90.13,90.18,41760.0,90.24,90.3,90.13,90.18,41760.0
2016-07-11 15:55:00,90.19,90.2,90.04,90.1,79052.0,90.19,90.2,90.04,90.1,79052.0
2016-07-12 09:30:00,91.1,91.23,90.6,90.76,14559.0,91.1,91.23,90.6,90.76,14559.0
2016-07-12 09:35:00,91.03,91.05,90.35,90.53,10386.0,91.03,91.05,90.35,90.53,10386.0
2016-07-12 09:40:00,90.54,90.72,90.32,90.55,11530.0,90.54,90.72,90.32,90.55,11530.0
2016-07-12 09:45:00,90.6,91.16,90.55,91.04,11150.0,90.6,91.16,90.55,91.04,11150.0
2016-07-12 09:50:00,91.08,91.45,91.02,91.34,7170.0,91.08,91.45,91.02,91.34,7170.0
2016-07-12 09:55:00,91.31,91.31,90.94,90.98,55663.0,91.31,91.31,90.94,90.98,55663.0
2016-07-12 10:00:00,90.89,91.23,90.88,91.15,28848.0,90.89,91.23,90.88,91.15,28848.0
2016-07-12 10:05:00,91.17,91.36,90.97,91.03,9091.0,91.17,91.36,90.97,91.03,9091.0
2016-07-12 10:10:00,91.04,91.12,90.68,90.72,7800.0,91.04,91.12,90.68,90.72,7800.0
2016-07-12 10:15:00,90.77,91.0,90.62,90.73,28244.0,90.77,91.0,90.62,90.73,28244.0
2016-07-12 10:20:00,90.77,90.77,90.36,90.4,55667.0,90.77,90.77,90.36,90.4,55667.0
2016-07-12 10:25:00,90.33,90.34,90.2,90.2,20090.0,90.33,90.34,90.2,90.2,20090.0
2016-07-12 10:30:00,90.23,90.63,90.23,90.62,28717.0,90.23,90.63,90.23,90.62,28717.0
2016-07-12 10:35:00,90.62,91.06,90.55,91.04,10096.0,90.62,91.06,90.55,91.04,10096.0
2016-07-12 10:40:00,91.07,91.25,90.99,91.0,26712.0,91.07,91.25,90.99,91.0,26712.0
2016-07-12 10:45:00,91.0,91.17,91.0,91.15,8734.0,91.0,91.17,91.0,91.15,8734.0
2016-07-12 10:50:00,91.12,91.18,91.03,91.03,12000.0,91.12,91.18,91.03,91.03,12000.0
2016-07-12 10:55:00,91.06,91.08,90.92,90.92,12520.0,91.06,91.08,90.92,90.92,12520.0
2016-07-12 11:00:00,90.91,91.0,90.8,90.81,11136.0,90.91,91.0,90.8,90.81,11136.0
2016-07-12 11:05:00,90.79,91.01,90.77,90.92,10200.0,90.79,91.01,90.77,90.92,10200.0
2016-07-12 11:10:00,90.93,91.07,90.93,90.97,10991.0,90.93,91.07,90.93,90.97,10991.0
2016-07-12 11:15:00,90.96,90.97,90.72,90.76,14211.0,90.96,90.97,90.72,90.76,14211.0
2016-07-12 11:20:00,90.72,90.77,90.64,90.73,8392.0,90.72,90.77,90.64,90.73,8392.0
2016-07-12 11:25:00,90.73,90.96,90.73,90.83,13800.0,90.73,90.96,90.73,90.83,13800.0
2016-07-12 11:30:00,90.86,91.03,90.8,91.03,12999.0,90.86,91.03,90.8,91.03,12999.0
2016-07-12 11:35:00,91.03,91.03,90.83,90.95,29313.0,91.03,91.03,90.83,90.95,29313.0
2016-07-12 11:40:00,90.96,91.0,90.87,90.9,9800.0,90.96,91.0,90.87,90.9,9800.0
2016-07-12 11:45:00,90.92,91.0,90.88,91.0,7977.0,90.92,91.0,90.88,91.0,7977.0
2016-07-12 11:50:00,91.01,91.03,90.91,90.94,6342.0,91.01,91.03,90.91,90.94,6342.0
2016-07-12 11:55:00,90.97,91.01,90.84,90.88,8406.0,90.97,91.01,90.84,90.88,8406.0
2016-07-12 12:00:00,90.87,90.94,90.83,90.92,5800.0,90.87,90.94,90.83,90.92,5800.0
2016-07-12 12:05:00,90.91,90.97,90.86,90.92,6848.0,90.91,90.97,90.86,90.92,6848.0
2016-07-12 12:10:00,90.94,90.94,90.82,90.82,5111.0,90.94,90.94,90.82,90.82,5111.0
2016-07-12 12:15:00,90.84,90.95,90.82,90.84,5300.0,90.84,90.95,90.82,90.84,5300.0
2016-07-12 12:20:00,90.86,90.89,90.73,90.85,4617.0,90.86,90.89,90.73,90.85,4617.0
2016-07-12 12:25:00,90.77,90.89,90.72,90.88,7232.0,90.77,90.89,90.72,90.88,7232.0
2016-07-12 12:30:00,90.9,91.02,90.89,90.92,7253.0,90.9,91.02,90.89,90.92,7253.0
2016-07-12 12:35:00,90.93,91.02,90.76,90.76,2201.0,90.93,91.02,90.76,90.76,2201.0
2016-07-12 12:40:00,90.75,90.94,90.69,90.74,5700.0,90.75,90.94,90.69,90.74,5700.0
2016-07-12 12:45:00,90.72,90.72,90.55,90.64,1600.0,90.72,90.72,90.55,90.64,1600.0
2016-07-12 12:50:00,90.61,90.86,90.57,90.79,5391.0,90.61,90.86,90.57,90.79,5391.0
2016-07-12 12:55:00,90.81,90.9,90.75,90.78,7534.0,90.81,90.9,90.75,90.78,7534.0
2016-07-12 13:00:00,90.79,90.96,90.76,90.86,3200.0,90.79,90.96,90.76,90.86,3200.0
2016-07-12 13:05:00,90.85,90.95,90.81,90.81,5154.0,90.85,90.95,90.81,90.81,5154.0
2016-07-12 13:10:00,90.77,90.84,90.67,90.73,4207.0,90.77,90.84,90.67,90.73,4207.0
2016-07-12 13:15:00,90.75,90.77,90.66,90.69,8105.0,90.75,90.77,90.66,90.69,8105.0
2016-07-12 13:20:00,90.72,90.73,90.64,90.69,3381.0,90.72,90.73,90.64,90.69,3381.0
2016-07-12 13:25:00,90.7,90.78,90.65,90.74,4861.0,90.7,90.78,90.65,90.74,4861.0
2016-07-12 13:30:00,90.76,90.84,90.71,90.75,4147.0,90.76,90.84,90.71,90.75,4147.0
2016-07-12 13:35:00,90.77,90.8,90.69,90.72,3500.0,90.77,90.8,90.69,90.72,3500.0
2016-07-12 13:40:00,90.72,90.84,90.68,90.8,5703.0,90.72,90.84,90.68,90.8,5703.0
2016-07-12 13:45:00,90.82,90.82,90.52,90.63,11400.0,90.82,90.82,90.52,90.63,11400.0
2016-07-12 13:50:00,90.6,90.61,90.53,90.54,3511.0,90.6,90.61,90.53,90.54,3511.0
2016-07-12 13:55:00,90.57,90.58,90.36,90.38,15409.0,90.57,90.58,90.36,90.38,15409.0
2016-07-12 14:00:00,90.39,90.52,90.36,90.46,21871.0,90.39,90.52,90.36,90.46,21871.0
2016-07-12 14:05:00,90.46,90.6,90.45,90.5,3446.0,90.46,90.6,90.45,90.5,3446.0
2016-07-12 14:10:00,90.53,90.64,90.39,90.44,14400.0,90.53,90.64,90.39,90.44,14400.0
2016-07-12 14:15:00,90.42,90.52,90.4,90.45,4400.0,90.42,90.52,90.4,90.45,4400.0
2016-07-12 14:20:00,90.48,90.52,90.37,90.38,6400.0,90.48,90.52,90.37,90.38,6400.0
2016-07-12 14:25:00,90.42,90.5,90.4,90.43,4550.0,90.42,90.5,90.4,90.43,4550.0
2016-07-12 14:30:00,90.41,90.44,90.27,90.3,12218.0,90.41,90.44,90.27,90.3,12218.0
2016-07-12 14:35:00,90.27,90.31,90.25,90.28,9500.0,90.27,90.31,90.25,90.28,9500.0
2016-07-12 14:40:00,90.31,90.42,90.3,90.36,13800.0,90.31,90.42,90.3,90.36,13800.0
2016-07-12 14:45:00,90.34,90.38,90.3,90.3,3690.0,90.34,90.38,90.3,90.3,3690.0
2016-07-12 14:50:00,90.33,90.4,90.31,90.4,6846.0,90.33,90.4,90.31,90.4,6846.0
2016-07-12 14:55:00,90.4,90.4,90.32,90.32,10632.0,90.4,90.4,90.32,90.32,10632.0
2016-07-12 15:00:00,90.35,90.38,90.27,90.27,9500.0,90.35,90.38,90.27,90.27,9500.0
2016-07-12 15:05:00,90.25,90.27,90.12,90.12,9962.0,90.25,90.27,90.12,90.12,9962.0
2016-07-12 15:10:00,90.13,90.17,89.99,90.07,13406.0,90.13,90.17,89.99,90.07,13406.0
2016-07-12 15:15:00,90.11,90.12,89.86,89.87,14599.0,90.11,90.12,89.86,89.87,14599.0
2016-07-12 15:20:00,89.9,89.96,89.84,89.91,11807.0,89.9,89.96,89.84,89.91,11807.0
2016-07-12 15:25:00,89.94,89.99,89.77,89.79,21506.0,89.94,89.99,89.77,89.79,21506.0
2016-07-12 15:30:00,89.78,89.81,89.62,89.62,28284.0,89.78,89.81,89.62,89.62,28284.0
2016-07-12 15:35:00,89.62,89.74,89.55,89.55,31338.0,89.62,89.74,89.55,89.55,31338.0
2016-07-12 15:40:00,89.58,89.63,89.33,89.34,34407.0,89.58,89.63,89.33,89.34,34407.0
2016-07-12 15:45:00,89.33,89.48,89.13,89.42,48217.0,89.33,89.48,89.13,89.42,48217.0
2016-07-12 15:50:00,89.42,89.63,89.42,89.6,101968.0,89.42,89.63,89.42,89.6,101968.0
2016-07-12 15:55:00,89.62,89.72,89.51,89.62,56843.0,89.62,89.72,89.51,89.62,56843.0
2016-07-13 09:30:00,90.32,90.41,89.66,90.24,12470.0,90.32,90.41,89.66,90.24,12470.0
2016-07-13 09:35:00,90.3,90.3,89.83,90.13,7903.0,90.3,90.3,89.83,90.13,7903.0
2016-07-13 09:40:00,90.07,90.16,89.67,89.79,6834.0,90.07,90.16,89.67,89.79,6834.0
2016-07-13 09:45:00,89.79,89.86,89.61,89.61,2600.0,89.79,89.86,89.61,89.61,2600.0
2016-07-13 09:50:00,89.46,89.73,89.46,89.71,2800.0,89.46,89.73,89.46,89.71,2800.0
2016-07-13 09:55:00,89.83,90.0,89.75,90.0,4030.0,89.83,90.0,89.75,90.0,4030.0
2016-07-13 10:00:00,90.08,90.18,89.8,89.87,6351.0,90.08,90.18,89.8,89.87,6351.0
2016-07-13 10:05:00,89.88,90.1,89.86,90.09,3779.0,89.88,90.1,89.86,90.09,3779.0
2016-07-13 10:10:00,90.01,90.15,89.86,89.96,3100.0,90.01,90.15,89.86,89.96,3100.0
2016-07-13 10:15:00,89.97,90.03,89.75,89.75,4400.0,89.97,90.03,89.75,89.75,4400.0
2016-07-13 10:20:00,89.72,89.92,89.71,89.79,3529.0,89.72,89.92,89.71,89.79,3529.0
2016-07-13 10:25:00,89.84,89.84,89.66,89.66,3317.0,89.84,89.84,89.66,89.66,3317.0
2016-07-13 10:30:00,89.74,89.85,89.49,89.63,7577.0,89.74,89.85,89.49,89.63,7577.0
2016-07-13 10:35:00,89.63,89.86,89.56,89.86,4500.0,89.63,89.86,89.56,89.86,4500.0
2016-07-13 10:40:00,89.86,89.94,89.71,89.94,1900.0,89.86,89.94,89.71,89.94,1900.0
2016-07-13 10:45:00,89.88,90.03,89.88,89.95,11687.0,89.88,90.03,89.88,89.95,11687.0
2016-07-13 10:50:00,89.9,90.05,89.67,89.71,9722.0,89.9,90.05,89.67,89.71,9722.0
2016-07-13 10:55:00,89.7,89.82,89.67,89.69,6469.0,89.7,89.82,89.67,89.69,6469.0
2016-07-13 11:00:00,89.67,89.86,89.67,89.76,3590.0,89.67,89.86,89.67,89.76,3590.0
2016-07-13 11:05:00,89.76,89.76,89.25,89.36,7130.0,89.76,89.76,89.25,89.36,7130.0
2016-07-13 11:10:00,89.33,89.47,89.11,89.11,7699.0,89.33,89.47,89.11,89.11,7699.0
2016-07-13 11:15:00,89.1,89.15,88.68,88.71,11308.0,89.1,89.15,88.68,88.71,11308.0
2016-07-13 11:20:00,88.69,88.77,88.48,88.48,9112.0,88.69,88.77,88.48,88.48,9112.0
2016-07-13 11:25:00,88.56,88.78,88.53,88.61,5000.0,88.56,88.78,88.53,88.61,5000.0
2016-07-13 11:30:00,88.67,88.67,88.34,88.43,6300.0,88.67,88.67,88.34,88.43,6300.0
2016-07-13 11:35:00,88.49,88.51,88.22,88.35,13814.0,88.49,88.51,88.22,88.35,13814.0
2016-07-13 11:40:00,88.31,88.42,88.19,88.28,6368.0,88.31,88.42,88.19,88.28,6368.0
2016-07-13 11:45:00,88.27,88.27,88.15,88.17,3200.0,88.27,88.27,88.15,88.17,3200.0
2016-07-13 11:50:00,88.1,88.36,88.01,88.36,7407.0,88.1,88.36,88.01,88.36,7407.0
2016-07-13 11:55:00,88.31,88.64,88.29,88.48,5611.0,88.31,88.64,88.29,88.48,5611.0
2016-07-13 12:00:00,88.57,88.85,88.53,88.85,2400.0,88.57,88.85,88.53,88.85,2400.0
2016-07-13 12:05:00,88.86,88.86,88.54,88.55,3007.0,88.86,88.86,88.54,88.55,3007.0
2016-07-13 12:10:00,88.5,88.77,88.43,88.74,4060.0,88.5,88.77,88.43,88.74,4060.0
2016-07-13 12:15:00,88.71,88.84,88.64,88.84,3000.0,88.71,88.84,88.64,88.84,3000.0
2016-07-13 12:20:00,88.76,88.84,88.69,88.79,4115.0,88.76,88.84,88.69,88.79,4115.0
2016-07-13 12:25:00,88.86,88.87,88.68,88.7,4155.0,88.86,88.87,88.68,88.7,4155.0
2016-07-13 12:30:00,88.68,88.71,88.46,88.58,2400.0,88.68,88.71,88.46,88.58,2400.0
2016-07-13 12:35:00,88.65,88.72,88.47,88.55,3300.0,88.65,88.72,88.47,88.55,3300.0
2016-07-13 12:40:00,88.64,88.79,88.63,88.79,3690.0,88.64,88.79,88.63,88.79,3690.0
2016-07-13 12:45:00,88.86,88.9,88.78,88.87,3715.0,88.86,88.9,88.78,88.87,3715.0
2016-07-13 12:50:00,88.85,88.86,88.79,88.82,2315.0,88.85,88.86,88.79,88.82,2315.0
2016-07-13 12:55:00,88.81,88.92,88.78,88.85,3463.0,88.81,88.92,88.78,88.85,3463.0
2016-07-13 13:00:00,88.77,88.87,88.69,88.75,5064.0,88.77,88.87,88.69,88.75,5064.0
2016-07-13 13:05:00,88.72,88.82,88.7,88.79,2500.0,88.72,88.82,88.7,88.79,2500.0
2016-07-13 13:10:00,88.78,88.87,88.78,88.86,2106.0,88.78,88.87,88.78,88.86,2106.0
2016-07-13 13:15:00,88.85,88.88,88.69,88.79,4300.0,88.85,88.88,88.69,88.79,4300.0
2016-07-13 13:20:00,88.8,88.8,88.67,88.7,3511.0,88.8,88.8,88.67,88.7,3511.0
2016-07-13 13:25:00,88.65,88.65,88.49,88.52,3500.0,88.65,88.65,88.49,88.52,3500.0
2016-07-13 13:30:00,88.52,88.62,88.49,88.57,3207.0,88.52,88.62,88.49,88.57,3207.0
2016-07-13 13:35:00,88.54,88.54,88.42,88.52,4100.0,88.54,88.54,88.42,88.52,4100.0
2016-07-13 13:40:00,88.54,88.69,88.54,88.61,10339.0,88.54,88.69,88.54,88.61,10339.0
2016-07-13 13:45:00,88.63,88.75,88.55,88.71,4215.0,88.63,88.75,88.55,88.71,4215.0
2016-07-13 13:50:00,88.72,88.73,88.48,88.48,3201.0,88.72,88.73,88.48,88.48,3201.0
2016-07-13 13:55:00,88.48,88.59,88.47,88.59,4895.0,88.48,88.59,88.47,88.59,4895.0
2016-07-13 14:00:00,88.58,88.59,88.42,88.42,7300.0,88.58,88.59,88.42,88.42,7300.0
2016-07-13 14:05:00,88.43,88.6,88.43,88.58,5300.0,88.43,88.6,88.43,88.58,5300.0
2016-07-13 14:10:00,88.58,88.72,88.53,88.57,8300.0,88.58,88.72,88.53,88.57,8300.0
2016-07-13 14:15:00,88.6,88.67,88.57,88.66,4664.0,88.6,88.67,88.57,88.66,4664.0
2016-07-13 14:20:00,88.68,88.68,88.54,88.58,5646.0,88.68,88.68,88.54,88.58,5646.0
2016-07-13 14:25:00,88.64,88.77,88.64,88.74,6050.0,88.64,88.77,88.64,88.74,6050.0
2016-07-13 14:30:00,88.73,88.78,88.56,88.6,6500.0,88.73,88.78,88.56,88.6,6500.0
2016-07-13 14:35:00,88.6,88.66,88.48,88.48,7669.0,88.6,88.66,88.48,88.48,7669.0
2016-07-13 14:40:00,88.53,88.54,88.4,88.49,5084.0,88.53,88.54,88.4,88.49,5084.0
2016-07-13 14:45:00,88.48,88.51,88.41,88.49,8185.0,88.48,88.51,88.41,88.49,8185.0
2016-07-13 14:50:00,88.55,88.55,88.35,88.41,7300.0,88.55,88.55,88.35,88.41,7300.0
2016-07-13 14:55:00,88.42,88.5,88.38,88.49,5300.0,88.42,88.5,88.38,88.49,5300.0
2016-07-13 15:00:00,88.48,88.61,88.44,88.59,6930.0,88.48,88.61,88.44,88.59,6930.0
2016-07-13 15:05:00,88.58,88.64,88.53,88.6,7243.0,88.58,88.64,88.53,88.6,7243.0
2016-07-13 15:10:00,88.61,88.63,88.37,88.37,6380.0,88.61,88.63,88.37,88.37,6380.0
2016-07-13 15:15:00,88.34,88.4,88.28,88.29,17078.0,88.34,88.4,88.28,88.29,17078.0
2016-07-13 15:20:00,88.28,88.38,88.21,88.31,11680.0,88.28,88.38,88.21,88.31,11680.0
2016-07-13 15:25:00,88.31,88.37,88.22,88.22,8678.0,88.31,88.37,88.22,88.22,8678.0
2016-07-13 15:30:00,88.21,88.3,88.18,88.26,10844.0,88.21,88.3,88.18,88.26,10844.0
2016-07-13 15:35:00,88.28,88.29,88.14,88.14,13228.0,88.28,88.29,88.14,88.14,13228.0
2016-07-13 15:40:00,88.15,88.29,88.13,88.2,14536.0,88.15,88.29,88.13,88.2,14536.0
2016-07-13 15:45:00,88.2,88.24,88.11,88.11,15272.0,88.2,88.24,88.11,88.11,15272.0
2016-07-13 15:50:00,88.09,88.09,87.97,87.97,47612.0,88.09,88.09,87.97,87.97,47612.0
2016-07-13 15:55:00,87.97,88.0,87.7,87.77,148407.0,87.97,88.0,87.7,87.77,148407.0
2016-07-14 09:30:00,88.98,89.08,87.8,88.28,16400.0,88.98,89.08,87.8,88.28,16400.0
2016-07-14 09:35:00,87.88,88.34,87.5,87.79,11020.0,87.88,88.34,87.5,87.79,11020.0
2016-07-14 09:40:00,87.85,88.06,87.56,87.95,8371.0,87.85,88.06,87.56,87.95,8371.0
2016-07-14 09:45:00,88.03,88.26,87.8,87.8,6144.0,88.03,88.26,87.8,87.8,6144.0
2016-07-14 09:50:00,87.91,87.96,87.68,87.82,10519.0,87.91,87.96,87.68,87.82,10519.0
2016-07-14 09:55:00,87.9,87.96,87.68,87.7,10694.0,87.9,87.96,87.68,87.7,10694.0
2016-07-14 10:00:00,87.72,87.87,87.63,87.63,5475.0,87.72,87.87,87.63,87.63,5475.0
2016-07-14 10:05:00,87.69,88.0,87.68,87.98,28000.0,87.69,88.0,87.68,87.98,28000.0
2016-07-14 10:10:00,87.97,88.1,87.88,88.1,25617.0,87.97,88.1,87.88,88.1,25617.0
2016-07-14 10:15:00,88.12,88.17,87.79,87.85,10600.0,88.12,88.17,87.79,87.85,10600.0
2016-07-14 10:20:00,87.85,88.12,87.77,88.1,13054.0,87.85,88.12,87.77,88.1,13054.0
2016-07-14 10:25:00,88.15,88.15,87.92,88.14,16390.0,88.15,88.15,87.92,88.14,16390.0
2016-07-14 10:30:00,88.1,88.46,88.07,88.16,27759.0,88.1,88.46,88.07,88.16,27759.0
2016-07-14 10:35:00,88.17,88.5,88.17,88.34,7668.0,88.17,88.5,88.17,88.34,7668.0
2016-07-14 10:40:00,88.31,88.5,88.25,88.4,25641.0,88.31,88.5,88.25,88.4,25641.0
2016-07-14 10:45:00,88.39,88.42,88.22,88.35,9842.0,88.39,88.42,88.22,88.35,9842.0
2016-07-14 10:50:00,88.37,88.44,88.21,88.27,7601.0,88.37,88.44,88.21,88.27,7601.0
2016-07-14 10:55:00,88.29,88.42,88.29,88.32,3160.0,88.29,88.42,88.29,88.32,3160.0
2016-07-14 11:00:00,88.34,88.6,88.34,88.57,10001.0,88.34,88.6,88.34,88.57,10001.0
2016-07-14 11:05:00,88.55,88.7,88.55,88.7,3340.0,88.55,88.7,88.55,88.7,3340.0
2016-07-14 11:10:00,88.7,88.72,88.54,88.54,15644.0,88.7,88.72,88.54,88.54,15644.0
2016-07-14 11:15:00,88.54,88.72,88.43,88.47,14590.0,88.54,88.72,88.43,88.47,14590.0
2016-07-14 11:20:00,88.47,88.61,88.4,88.41,8334.0,88.47,88.61,88.4,88.41,8334.0
2016-07-14 11:25:00,88.39,88.42,88.2,88.2,3400.0,88.39,88.42,88.2,88.2,3400.0
2016-07-14 11:30:00,88.19,88.23,88.01,88.09,10501.0,88.19,88.23,88.01,88.09,10501.0
2016-07-14 11:35:00,88.04,88.09,87.91,87.93,3800.0,88.04,88.09,87.91,87.93,3800.0
2016-07-14 11:40:00,87.93,87.93,87.79,87.82,3700.0,87.93,87.93,87.79,87.82,3700.0
2016-07-14 11:45:00,87.79,87.9,87.79,87.9,6560.0,87.79,87.9,87.79,87.9,6560.0
2016-07-14 11:50:00,87.94,88.04,87.88,88.04,3660.0,87.94,88.04,87.88,88.04,3660.0
2016-07-14 11:55:00,88.03,88.11,88.0,88.04,4007.0,88.03,88.11,88.0,88.04,4007.0
2016-07-14 12:00:00,88.06,88.17,88.05,88.09,2631.0,88.06,88.17,88.05,88.09,2631.0
2016-07-14 12:05:00,88.08,88.27,88.08,88.18,3423.0,88.08,88.27,88.08,88.18,3423.0
2016-07-14 12:10:00,88.08,88.14,88.05,88.05,2378.0,88.08,88.14,88.05,88.05,2378.0
2016-07-14 12:15:00,88.08,88.18,88.07,88.14,2806.0,88.08,88.18,88.07,88.14,2806.0
2016-07-14 12:20:00,88.12,88.12,88.07,88.07,1993.0,88.12,88.12,88.07,88.07,1993.0
2016-07-14 12:25:00,88.09,88.11,88.04,88.1,1370.0,88.09,88.11,88.04,88.1,1370.0
2016-07-14 12:30:00,88.04,88.14,88.04,88.11,1100.0,88.04,88.14,88.04,88.11,1100.0
2016-07-14 12:35:00,88.07,88.22,88.07,88.21,1600.0,88.07,88.22,88.07,88.21,1600.0
2016-07-14 12:40:00,88.23,88.23,88.17,88.2,1500.0,88.23,88.23,88.17,88.2,1500.0
2016-07-14 12:45:00,88.2,88.42,88.2,88.26,2956.0,88.2,88.42,88.2,88.26,2956.0
2016-07-14 12:50:00,88.33,88.47,88.3,88.42,2300.0,88.33,88.47,88.3,88.42,2300.0
2016-07-14 12:55:00,88.34,88.38,88.21,88.21,2920.0,88.34,88.38,88.21,88.21,2920.0
2016-07-14 13:00:00,88.22,88.25,88.14,88.14,1430.0,88.22,88.25,88.14,88.14,1430.0
2016-07-14 13:05:00,88.12,88.15,88.08,88.08,1900.0,88.12,88.15,88.08,88.08,1900.0
2016-07-14 13:10:00,88.08,88.13,87.94,87.97,5300.0,88.08,88.13,87.94,87.97,5300.0
2016-07-14 13:15:00,87.97,87.99,87.78,87.78,6575.0,87.97,87.99,87.78,87.78,6575.0
2016-07-14 13:20:00,87.77,87.79,87.67,87.75,4666.0,87.77,87.79,87.67,87.75,4666.0
2016-07-14 13:25:00,87.77,87.87,87.77,87.8,4023.0,87.77,87.87,87.77,87.8,4023.0
2016-07-14 13:30:00,87.86,87.86,87.8,87.85,1410.0,87.86,87.86,87.8,87.85,1410.0
2016-07-14 13:35:00,87.91,88.02,87.88,87.98,2702.0,87.91,88.02,87.88,87.98,2702.0
2016-07-14 13:40:00,87.92,88.06,87.9,88.03,2667.0,87.92,88.06,87.9,88.03,2667.0
2016-07-14 13:45:00,88.03,88.03,87.93,88.0,3539.0,88.03,88.03,87.93,88.0,3539.0
2016-07-14 13:50:00,88.03,88.11,87.94,87.95,36900.0,88.03,88.11,87.94,87.95,36900.0
2016-07-14 13:55:00,87.92,88.12,87.92,88.09,57800.0,87.92,88.12,87.92,88.09,57800.0
2016-07-14 14:00:00,88.12,88.21,88.09,88.09,3170.0,88.12,88.21,88.09,88.09,3170.0
2016-07-14 14:05:00,88.07,88.14,87.94,88.13,7015.0,88.07,88.14,87.94,88.13,7015.0
2016-07-14 14:10:00,88.16,88.25,88.15,88.21,4630.0,88.16,88.25,88.15,88.21,4630.0
2016-07-14 14:15:00,88.24,88.35,88.21,88.35,3100.0,88.24,88.35,88.21,88.35,3100.0
2016-07-14 14:20:00,88.31,88.38,88.26,88.33,2700.0,88.31,88.38,88.26,88.33,2700.0
2016-07-14 14:25:00,88.39,88.39,88.26,88.27,6100.0,88.39,88.39,88.26,88.27,6100.0
2016-07-14 14:30:00,88.25,88.26,88.11,88.12,3418.0,88.25,88.26,88.11,88.12,3418.0
2016-07-14 14:35:00,88.14,88.21,88.03,88.2,8988.0,88.14,88.21,88.03,88.2,8988.0
2016-07-14 14:40:00,88.2,88.29,88.17,88.17,4005.0,88.2,88.29,88.17,88.17,4005.0
2016-07-14 14:45:00,88.23,88.27,88.19,88.27,30188.0,88.23,88.27,88.19,88.27,30188.0
2016-07-14 14:50:00,88.26,88.31,88.23,88.29,3791.0,88.26,88.31,88.23,88.29,3791.0
2016-07-14 14:55:00,88.34,88.35,88.22,88.25,7203.0,88.34,88.35,88.22,88.25,7203.0
2016-07-14 15:00:00,88.26,88.31,88.22,88.29,4158.0,88.26,88.31,88.22,88.29,4158.0
2016-07-14 15:05:00,88.29,88.39,88.25,88.29,8851.0,88.29,88.39,88.25,88.29,8851.0
2016-07-14 15:10:00,88.28,88.35,88.25,88.32,5356.0,88.28,88.35,88.25,88.32,5356.0
2016-07-14 15:15:00,88.33,88.35,88.29,88.3,4400.0,88.33,88.35,88.29,88.3,4400.0
2016-07-14 15:20:00,88.31,88.4,88.28,88.33,13488.0,88.31,88.4,88.28,88.33,13488.0
2016-07-14 15:25:00,88.39,88.51,88.39,88.51,7842.0,88.39,88.51,88.39,88.51,7842.0
2016-07-14 15:30:00,88.53,88.53,88.37,88.38,8366.0,88.53,88.53,88.37,88.38,8366.0
2016-07-14 15:35:00,88.41,88.41,88.24,88.28,11368.0,88.41,88.41,88.24,88.28,11368.0
2016-07-14 15:40:00,88.27,88.31,88.11,88.12,12981.0,88.27,88.31,88.11,88.12,12981.0
2016-07-14 15:45:00,88.13,88.27,88.13,88.25,9010.0,88.13,88.27,88.13,88.25,9010.0
2016-07-14 15:50:00,88.27,88.33,88.21,88.25,68052.0,88.27,88.33,88.21,88.25,68052.0
2016-07-14 15:55:00,88.24,88.26,88.1,88.15,38609.0,88.24,88.26,88.1,88.15,38609.0
2016-07-15 09:30:00,89.34,89.66,88.05,89.3,106131.0,89.34,89.66,88.05,89.3,106131.0
2016-07-15 09:35:00,89.35,89.61,89.02,89.39,17968.0,89.35,89.61,89.02,89.39,17968.0
2016-07-15 09:40:00,89.37,89.52,89.09,89.41,7887.0,89.37,89.52,89.09,89.41,7887.0
2016-07-15 09:45:00,89.42,89.93,89.42,89.7,13695.0,89.42,89.93,89.42,89.7,13695.0
2016-07-15 09:50:00,89.8,89.98,89.67,89.69,10238.0,89.8,89.98,89.67,89.69,10238.0
2016-07-15 09:55:00,89.73,89.98,89.45,89.6,20110.0,89.73,89.98,89.45,89.6,20110.0
2016-07-15 10:00:00,89.6,89.8,89.44,89.49,8072.0,89.6,89.8,89.44,89.49,8072.0
2016-07-15 10:05:00,89.41,89.7,89.36,89.64,4900.0,89.41,89.7,89.36,89.64,4900.0
2016-07-15 10:10:00,89.68,89.72,89.41,89.41,5451.0,89.68,89.72,89.41,89.41,5451.0
2016-07-15 10:15:00,89.34,89.39,89.14,89.28,5613.0,89.34,89.39,89.14,89.28,5613.0
2016-07-15 10:20:00,89.21,89.5,89.21,89.42,5089.0,89.21,89.5,89.21,89.42,5089.0
2016-07-15 10:25:00,89.39,89.93,89.39,89.84,4090.0,89.39,89.93,89.39,89.84,4090.0
2016-07-15 10:30:00,89.83,89.95,89.69,89.87,8200.0,89.83,89.95,89.69,89.87,8200.0
2016-07-15 10:35:00,89.87,90.39,89.87,90.39,26437.0,89.87,90.39,89.87,90.39,26437.0
2016-07-15 10:40:00,90.44,90.49,90.37,90.46,10695.0,90.44,90.49,90.37,90.46,10695.0
2016-07-15 10:45:00,90.46,90.71,90.33,90.69,14350.0,90.46,90.71,90.33,90.69,14350.0
2016-07-15 10:50:00,90.65,90.82,90.62,90.77,16775.0,90.65,90.82,90.62,90.77,16775.0
2016-07-15 10:55:00,90.76,90.86,90.71,90.72,21232.0,90.76,90.86,90.71,90.72,21232.0
2016-07-15 11:00:00,90.76,90.78,90.47,90.6,10234.0,90.76,90.78,90.47,90.6,10234.0
2016-07-15 11:05:00,90.54,90.63,90.44,90.56,8593.0,90.54,90.63,90.44,90.56,8593.0
2016-07-15 11:10:00,90.57,90.69,90.45,90.47,16539.0,90.57,90.69,90.45,90.47,16539.0
2016-07-15 11:15:00,90.51,90.51,90.13,90.18,12210.0,90.51,90.51,90.13,90.18,12210.0
2016-07-15 11:20:00,90.18,90.3,90.13,90.27,29724.0,90.18,90.3,90.13,90.27,29724.0
2016-07-15 11:25:00,90.25,90.48,90.14,90.17,52841.0,90.25,90.48,90.14,90.17,52841.0
2016-07-15 11:30:00,90.15,90.5,90.13,90.42,10264.0,90.15,90.5,90.13,90.42,10264.0
2016-07-15 11:35:00,90.38,90.4,90.22,90.27,3520.0,90.38,90.4,90.22,90.27,3520.0
2016-07-15 11:40:00,90.26,90.57,90.26,90.46,7991.0,90.26,90.57,90.26,90.46,7991.0
2016-07-15 11:45:00,90.46,90.54,90.41,90.42,7738.0,90.46,90.54,90.41,90.42,7738.0
2016-07-15 11:50:00,90.42,90.59,90.41,90.59,7052.0,90.42,90.59,90.41,90.59,7052.0
2016-07-15 11:55:00,90.59,90.68,90.53,90.62,7202.0,90.59,90.68,90.53,90.62,7202.0
2016-07-15 12:00:00,90.62,90.78,90.6,90.69,11595.0,90.62,90.78,90.6,90.69,11595.0
2016-07-15 12:05:00,90.71,90.79,90.68,90.74,4808.0,90.71,90.79,90.68,90.74,4808.0
2016-07-15 12:10:00,90.75,90.75,90.58,90.63,6087.0,90.75,90.75,90.58,90.63,6087.0
2016-07-15 12:15:00,90.59,90.59,90.43,90.54,8965.0,90.59,90.59,90.43,90.54,8965.0
2016-07-15 12:20:00,90.56,90.57,90.43,90.57,4748.0,90.56,90.57,90.43,90.57,4748.0
2016-07-15 12:25:00,90.59,90.64,90.57,90.61,4995.0,90.59,90.64,90.57,90.61,4995.0
2016-07-15 12:30:00,90.6,90.61,90.49,90.6,8550.0,90.6,90.61,90.49,90.6,8550.0
2016-07-15 12:35:00,90.52,90.52,90.32,90.33,3300.0,90.52,90.52,90.32,90.33,3300.0
2016-07-15 12:40:00,90.31,90.4,90.21,90.4,4881.0,90.31,90.4,90.21,90.4,4881.0
2016-07-15 12:45:00,90.4,90.4,90.27,90.27,2294.0,90.4,90.4,90.27,90.27,2294.0
2016-07-15 12:50:00,90.24,90.24,90.11,90.14,7715.0,90.24,90.24,90.11,90.14,7715.0
2016-07-15 12:55:00,90.15,90.15,89.95,90.02,6819.0,90.15,90.15,89.95,90.02,6819.0
2016-07-15 13:00:00,90.03,90.07,89.98,90.0,6418.0,90.03,90.07,89.98,90.0,6418.0
2016-07-15 13:05:00,90.0,90.17,90.0,90.16,9589.0,90.0,90.17,90.0,90.16,9589.0
2016-07-15 13:10:00,90.19,90.29,90.19,90.21,6815.0,90.19,90.29,90.19,90.21,6815.0
2016-07-15 13:15:00,90.2,90.32,90.07,90.32,6165.0,90.2,90.32,90.07,90.32,6165.0
2016-07-15 13:20:00,90.28,90.37,90.25,90.37,3537.0,90.28,90.37,90.25,90.37,3537.0
2016-07-15 13:25:00,90.34,90.34,90.21,90.22,3817.0,90.34,90.34,90.21,90.22,3817.0
2016-07-15 13:30:00,90.22,90.22,90.13,90.17,9854.0,90.22,90.22,90.13,90.17,9854.0
2016-07-15 13:35:00,90.18,90.25,90.13,90.18,13911.0,90.18,90.25,90.13,90.18,13911.0
2016-07-15 13:40:00,90.19,90.28,90.16,90.28,4565.0,90.19,90.28,90.16,90.28,4565.0
2016-07-15 13:45:00,90.23,90.29,90.13,90.2,21612.0,90.23,90.29,90.13,90.2,21612.0
2016-07-15 13:50:00,90.16,90.26,90.16,90.26,31582.0,90.16,90.26,90.16,90.26,31582.0
2016-07-15 13:55:00,90.22,90.25,90.12,90.19,7865.0,90.22,90.25,90.12,90.19,7865.0
2016-07-15 14:00:00,90.19,90.31,90.19,90.21,10098.0,90.19,90.31,90.19,90.21,10098.0
2016-07-15 14:05:00,90.25,90.26,89.92,89.92,5155.0,90.25,90.26,89.92,89.92,5155.0
2016-07-15 14:10:00,89.95,90.04,89.93,89.96,8127.0,89.95,90.04,89.93,89.96,8127.0
2016-07-15 14:15:00,89.95,89.95,89.79,89.92,6090.0,89.95,89.95,89.79,89.92,6090.0
2016-07-15 14:20:00,89.89,90.0,89.84,89.98,14369.0,89.89,90.0,89.84,89.98,14369.0
2016-07-15 14:25:00,89.97,90.09,89.97,90.07,5635.0,89.97,90.09,89.97,90.07,5635.0
2016-07-15 14:30:00,90.07,90.21,90.0,90.0,13665.0,90.07,90.21,90.0,90.0,13665.0
2016-07-15 14:35:00,90.01,90.11,89.98,90.09,20532.0,90.01,90.11,89.98,90.09,20532.0
2016-07-15 14:40:00,90.08,90.09,89.95,90.04,26065.0,90.08,90.09,89.95,90.04,26065.0
2016-07-15 14:45:00,90.07,90.12,89.98,90.09,8596.0,90.07,90.12,89.98,90.09,8596.0
2016-07-15 14:50:00,90.07,90.14,90.02,90.14,8246.0,90.07,90.14,90.02,90.14,8246.0
2016-07-15 14:55:00,90.14,90.16,90.03,90.03,3735.0,90.14,90.16,90.03,90.03,3735.0
2016-07-15 15:00:00,90.07,90.1,89.97,90.05,11535.0,90.07,90.1,89.97,90.05,11535.0
2016-07-15 15:05:00,90.05,90.15,90.03,90.08,7400.0,90.05,90.15,90.03,90.08,7400.0
2016-07-15 15:10:00,90.1,90.11,90.0,90.08,5499.0,90.1,90.11,90.0,90.08,5499.0
2016-07-15 15:15:00,90.07,90.13,90.01,90.02,6145.0,90.07,90.13,90.01,90.02,6145.0
2016-07-15 15:20:00,90.03,90.26,90.02,90.19,8833.0,90.03,90.26,90.02,90.19,8833.0
2016-07-15 15:25:00,90.18,90.34,90.18,90.28,10195.0,90.18,90.34,90.18,90.28,10195.0
2016-07-15 15:30:00,90.29,90.41,90.25,90.38,10775.0,90.29,90.41,90.25,90.38,10775.0
2016-07-15 15:35:00,90.38,90.39,90.26,90.3,9674.0,90.38,90.39,90.26,90.3,9674.0
2016-07-15 15:40:00,90.3,90.31,90.06,90.2,21488.0,90.3,90.31,90.06,90.2,21488.0
2016-07-15 15:45:00,90.18,90.28,90.11,90.12,12984.0,90.18,90.28,90.11,90.12,12984.0
2016-07-15 15:50:00,90.11,90.33,90.11,90.24,27211.0,90.11,90.33,90.11,90.24,27211.0
2016-07-15 15:55:00,90.23,90.27,90.2,90.2,50616.0,90.23,90.27,90.2,90.2,50616.0
2016-07-18 09:30:00,90.06,90.59,90.0,90.01,18570.0,90.06,90.59,90.0,90.01,18570.0
2016-07-18 09:35:00,89.9,90.25,89.62,90.16,13545.0,89.9,90.25,89.62,90.16,13545.0
2016-07-18 09:40:00,90.15,90.49,89.95,90.28,51977.0,90.15,90.49,89.95,90.28,51977.0
2016-07-18 09:45:00,90.32,90.37,89.8,90.07,19242.0,90.32,90.37,89.8,90.07,19242.0
2016-07-18 09:50:00,90.07,90.27,89.97,90.27,18725.0,90.07,90.27,89.97,90.27,18725.0
2016-07-18 09:55:00,90.25,90.27,90.08,90.14,16610.0,90.25,90.27,90.08,90.14,16610.0
2016-07-18 10:00:00,90.16,90.35,90.07,90.24,29757.0,90.16,90.35,90.07,90.24,29757.0
2016-07-18 10:05:00,90.23,90.44,90.17,90.26,80283.0,90.23,90.44,90.17,90.26,80283.0
2016-07-18 10:10:00,90.26,90.4,90.22,90.3,10212.0,90.26,90.4,90.22,90.3,10212.0
2016-07-18 10:15:00,90.33,90.42,90.17,90.42,64690.0,90.33,90.42,90.17,90.42,64690.0
2016-07-18 10:20:00,90.37,90.37,90.24,90.32,4000.0,90.37,90.37,90.24,90.32,4000.0
2016-07-18 10:25:00,90.3,90.45,90.26,90.43,6906.0,90.3,90.45,90.26,90.43,6906.0
2016-07-18 10:30:00,90.47,90.67,90.37,90.56,9402.0,90.47,90.67,90.37,90.56,9402.0
2016-07-18 10:35:00,90.48,90.64,90.47,90.64,1800.0,90.48,90.64,90.47,90.64,1800.0
2016-07-18 10:40:00,90.62,90.8,90.62,90.72,2883.0,90.62,90.8,90.62,90.72,2883.0
2016-07-18 10:45:00,90.66,90.69,90.45,90.45,3802.0,90.66,90.69,90.45,90.45,3802.0
2016-07-18 10:50:00,90.46,90.5,90.3,90.45,13979.0,90.46,90.5,90.3,90.45,13979.0
2016-07-18 10:55:00,90.45,90.45,90.02,90.18,19505.0,90.45,90.45,90.02,90.18,19505.0
2016-07-18 11:00:00,90.2,90.4,90.19,90.38,7500.0,90.2,90.4,90.19,90.38,7500.0
2016-07-18 11:05:00,90.39,90.49,90.39,90.42,2617.0,90.39,90.49,90.39,90.42,2617.0
2016-07-18 11:10:00,90.44,90.57,90.4,90.45,4392.0,90.44,90.57,90.4,90.45,4392.0
2016-07-18 11:15:00,90.46,90.55,90.4,90.5,4521.0,90.46,90.55,90.4,90.5,4521.0
2016-07-18 11:20:00,90.54,90.58,90.44,90.5,6249.0,90.54,90.58,90.44,90.5,6249.0
2016-07-18 11:25:00,90.48,90.53,90.41,90.47,6100.0,90.48,90.53,90.41,90.47,6100.0
2016-07-18 11:30:00,90.49,90.49,90.26,90.3,10482.0,90.49,90.49,90.26,90.3,10482.0
2016-07-18 11:35:00,90.33,90.4,90.26,90.36,4816.0,90.33,90.4,90.26,90.36,4816.0
2016-07-18 11:40:00,90.35,90.36,90.25,90.29,6376.0,90.35,90.36,90.25,90.29,6376.0
2016-07-18 11:45:00,90.31,90.37,90.27,90.35,3100.0,90.31,90.37,90.27,90.35,3100.0
2016-07-18 11:50:00,90.35,90.38,90.19,90.23,9650.0,90.35,90.38,90.19,90.23,9650.0
2016-07-18 11:55:00,90.3,90.31,90.23,90.23,2630.0,90.3,90.31,90.23,90.23,2630.0
2016-07-18 12:00:00,90.24,90.25,90.0,90.07,4980.0,90.24,90.25,90.0,90.07,4980.0
2016-07-18 12:05:00,90.02,90.13,89.95,90.09,4100.0,90.02,90.13,89.95,90.09,4100.0
2016-07-18 12:10:00,90.08,90.09,89.99,90.04,3130.0,90.08,90.09,89.99,90.04,3130.0
2016-07-18 12:15:00,90.05,90.07,89.87,89.89,3414.0,90.05,90.07,89.87,89.89,3414.0
2016-07-18 12:20:00,89.88,89.91,89.8,89.85,3243.0,89.88,89.91,89.8,89.85,3243.0
2016-07-18 12:25:00,89.88,89.88,89.74,89.78,2600.0,89.88,89.88,89.74,89.78,2600.0
2016-07-18 12:30:00,89.76,89.82,89.69,89.69,2200.0,89.76,89.82,89.69,89.69,2200.0
2016-07-18 12:35:00,89.69,89.71,89.41,89.46,4392.0,89.69,89.71,89.41,89.46,4392.0
2016-07-18 12:40:00,89.32,89.48,89.32,89.48,1200.0,89.32,89.48,89.32,89.48,1200.0
2016-07-18 12:45:00,89.51,89.52,89.44,89.44,3196.0,89.51,89.52,89.44,89.44,3196.0
2016-07-18 12:50:00,89.43,89.52,89.39,89.49,4578.0,89.43,89.52,89.39,89.49,4578.0
2016-07-18 12:55:00,89.53,89.59,89.52,89.56,1200.0,89.53,89.59,89.52,89.56,1200.0
2016-07-18 13:00:00,89.62,89.65,89.59,89.64,4647.0,89.62,89.65,89.59,89.64,4647.0
2016-07-18 13:05:00,89.67,89.76,89.65,89.76,1479.0,89.67,89.76,89.65,89.76,1479.0
2016-07-18 13:10:00,89.76,89.8,89.68,89.77,9335.0,89.76,89.8,89.68,89.77,9335.0
2016-07-18 13:15:00,89.77,89.8,89.63,89.63,7084.0,89.77,89.8,89.63,89.63,7084.0
2016-07-18 13:20:00,89.64,89.64,89.54,89.54,10834.0,89.64,89.64,89.54,89.54,10834.0
2016-07-18 13:25:00,89.58,89.62,89.52,89.52,2509.0,89.58,89.62,89.52,89.52,2509.0
2016-07-18 13:30:00,89.52,89.62,89.51,89.62,2800.0,89.52,89.62,89.51,89.62,2800.0
2016-07-18 13:35:00,89.61,89.65,89.57,89.61,6645.0,89.61,89.65,89.57,89.61,6645.0
2016-07-18 13:40:00,89.65,89.65,89.5,89.61,6000.0,89.65,89.65,89.5,89.61,6000.0
2016-07-18 13:45:00,89.6,89.65,89.57,89.57,2905.0,89.6,89.65,89.57,89.57,2905.0
2016-07-18 13:50:00,89.61,89.68,89.58,89.58,5936.0,89.61,89.68,89.58,89.58,5936.0
2016-07-18 13:55:00,89.59,89.65,89.59,89.65,2100.0,89.59,89.65,89.59,89.65,2100.0
2016-07-18 14:00:00,89.62,89.66,89.58,89.58,3124.0,89.62,89.66,89.58,89.58,3124.0
2016-07-18 14:05:00,89.61,89.67,89.59,89.67,4809.0,89.61,89.67,89.59,89.67,4809.0
2016-07-18 14:10:00,89.63,89.71,89.61,89.66,2559.0,89.63,89.71,89.61,89.66,2559.0
2016-07-18 14:15:00,89.65,89.65,89.41,89.41,4165.0,89.65,89.65,89.41,89.41,4165.0
2016-07-18 14:20:00,89.39,89.49,89.39,89.4,3359.0,89.39,89.49,89.39,89.4,3359.0
2016-07-18 14:25:00,89.45,89.52,89.43,89.51,4533.0,89.45,89.52,89.43,89.51,4533.0
2016-07-18 14:30:00,89.53,89.61,89.53,89.61,5582.0,89.53,89.61,89.53,89.61,5582.0
2016-07-18 14:35:00,89.59,89.62,89.54,89.56,4532.0,89.59,89.62,89.54,89.56,4532.0
2016-07-18 14:40:00,89.55,89.59,89.52,89.57,2785.0,89.55,89.59,89.52,89.57,2785.0
2016-07-18 14:45:00,89.58,89.61,89.56,89.6,4203.0,89.58,89.61,89.56,89.6,4203.0
2016-07-18 14:50:00,89.6,89.61,89.52,89.54,4000.0,89.6,89.61,89.52,89.54,4000.0
2016-07-18 14:55:00,89.52,89.56,89.45,89.52,5292.0,89.52,89.56,89.45,89.52,5292.0
2016-07-18 15:00:00,89.53,89.53,89.4,89.43,7023.0,89.53,89.53,89.4,89.43,7023.0
2016-07-18 15:05:00,89.42,89.45,89.37,89.39,5325.0,89.42,89.45,89.37,89.39,5325.0
2016-07-18 15:10:00,89.38,89.44,89.35,89.44,8920.0,89.38,89.44,89.35,89.44,8920.0
2016-07-18 15:15:00,89.44,89.5,89.43,89.5,5290.0,89.44,89.5,89.43,89.5,5290.0
2016-07-18 15:20:00,89.48,89.56,89.48,89.55,7282.0,89.48,89.56,89.48,89.55,7282.0
2016-07-18 15:25:00,89.54,89.56,89.36,89.38,9323.0,89.54,89.56,89.36,89.38,9323.0
2016-07-18 15:30:00,89.41,89.52,89.41,89.51,4300.0,89.41,89.52,89.41,89.51,4300.0
2016-07-18 15:35:00,89.5,89.58,89.49,89.58,8884.0,89.5,89.58,89.49,89.58,8884.0
2016-07-18 15:40:00,89.56,89.59,89.53,89.54,16629.0,89.56,89.59,89.53,89.54,16629.0
2016-07-18 15:45:00,89.54,89.61,89.53,89.54,16893.0,89.54,89.61,89.53,89.54,16893.0
2016-07-18 15:50:00,89.53,89.63,89.4,89.41,34385.0,89.53,89.63,89.4,89.41,34385.0
2016-07-18 15:55:00,89.42,89.51,89.36,89.41,45781.0,89.42,89.51,89.36,89.41,45781.0
2016-07-19 09:30:00,89.08,89.65,89.05,89.42,13125.0,89.08,89.65,89.05,89.42,13125.0
2016-07-19 09:35:00,89.68,89.72,89.04,89.04,2700.0,89.68,89.72,89.04,89.04,2700.0
2016-07-19 09:40:00,89.15,89.51,88.55,88.55,8400.0,89.15,89.51,88.55,88.55,8400.0
2016-07-19 09:45:00,88.8,88.85,88.45,88.45,53750.0,88.8,88.85,88.45,88.45,53750.0
2016-07-19 09:50:00,88.45,88.45,88.04,88.08,8894.0,88.45,88.45,88.04,88.08,8894.0
2016-07-19 09:55:00,88.04,88.14,87.71,87.91,18363.0,88.04,88.14,87.71,87.91,18363.0
2016-07-19 10:00:00,87.9,88.0,87.75,87.75,17266.0,87.9,88.0,87.75,87.75,17266.0
2016-07-19 10:05:00,87.79,87.88,87.6,87.75,8012.0,87.79,87.88,87.6,87.75,8012.0
2016-07-19 10:10:00,87.82,87.96,87.6,87.61,9360.0,87.82,87.96,87.6,87.61,9360.0
2016-07-19 10:15:00,87.61,87.72,87.41,87.44,22710.0,87.61,87.72,87.41,87.44,22710.0
2016-07-19 10:20:00,87.43,87.48,87.02,87.21,14251.0,87.43,87.48,87.02,87.21,14251.0
2016-07-19 10:25:00,87.23,87.43,87.04,87.42,8963.0,87.23,87.43,87.04,87.42,8963.0
2016-07-19 10:30:00,87.41,87.44,87.21,87.25,6160.0,87.41,87.44,87.21,87.25,6160.0
2016-07-19 10:35:00,87.26,87.3,86.95,87.0,11656.0,87.26,87.3,86.95,87.0,11656.0
2016-07-19 10:40:00,86.96,87.21,86.93,87.07,13577.0,86.96,87.21,86.93,87.07,13577.0
2016-07-19 10:45:00,87.12,87.12,86.67,86.67,12141.0,87.12,87.12,86.67,86.67,12141.0
2016-07-19 10:50:00,86.67,86.95,86.64,86.88,11480.0,86.67,86.95,86.64,86.88,11480.0
2016-07-19 10:55:00,86.91,87.0,86.81,86.94,10414.0,86.91,87.0,86.81,86.94,10414.0
2016-07-19 11:00:00,87.02,87.39,87.01,87.35,5216.0,87.02,87.39,87.01,87.35,5216.0
2016-07-19 11:05:00,87.34,87.43,87.29,87.41,7048.0,87.34,87.43,87.29,87.41,7048.0
2016-07-19 11:10:00,87.39,87.41,87.25,87.39,15470.0,87.39,87.41,87.25,87.39,15470.0
2016-07-19 11:15:00,87.39,87.43,87.33,87.35,6448.0,87.39,87.43,87.33,87.35,6448.0
2016-07-19 11:20:00,87.33,87.34,87.24,87.28,10735.0,87.33,87.34,87.24,87.28,10735.0
2016-07-19 11:25:00,87.3,87.37,87.17,87.26,6400.0,87.3,87.37,87.17,87.26,6400.0
2016-07-19 11:30:00,87.25,87.36,87.24,87.24,5420.0,87.25,87.36,87.24,87.24,5420.0
2016-07-19 11:35:00,87.23,87.27,87.16,87.16,3585.0,87.23,87.27,87.16,87.16,3585.0
2016-07-19 11:40:00,87.12,87.22,87.1,87.1,5004.0,87.12,87.22,87.1,87.1,5004.0
2016-07-19 11:45:00,87.09,87.11,86.94,87.01,24932.0,87.09,87.11,86.94,87.01,24932.0
2016-07-19 11:50:00,87.03,87.15,87.02,87.14,6700.0,87.03,87.15,87.02,87.14,6700.0
2016-07-19 11:55:00,87.16,87.27,87.13,87.17,5600.0,87.16,87.27,87.13,87.17,5600.0
2016-07-19 12:00:00,87.16,87.28,87.15,87.28,5156.0,87.16,87.28,87.15,87.28,5156.0
2016-07-19 12:05:00,87.26,87.29,87.18,87.25,4032.0,87.26,87.29,87.18,87.25,4032.0
2016-07-19 12:10:00,87.2,87.33,87.2,87.32,2100.0,87.2,87.33,87.2,87.32,2100.0
2016-07-19 12:15:00,87.32,87.32,87.2,87.27,6535.0,87.32,87.32,87.2,87.27,6535.0
2016-07-19 12:20:00,87.29,87.33,87.23,87.23,5811.0,87.29,87.33,87.23,87.23,5811.0
2016-07-19 12:25:00,87.28,87.3,87.15,87.23,4008.0,87.28,87.3,87.15,87.23,4008.0
2016-07-19 12:30:00,87.21,87.3,87.19,87.3,6701.0,87.21,87.3,87.19,87.3,6701.0
2016-07-19 12:35:00,87.28,87.39,87.23,87.36,9172.0,87.28,87.39,87.23,87.36,9172.0
2016-07-19 12:40:00,87.41,87.49,87.38,87.48,9100.0,87.41,87.49,87.38,87.48,9100.0
2016-07-19 12:45:00,87.49,87.58,87.48,87.54,4300.0,87.49,87.58,87.48,87.54,4300.0
2016-07-19 12:50:00,87.54,87.55,87.39,87.39,5816.0,87.54,87.55,87.39,87.39,5816.0
2016-07-19 12:55:00,87.38,87.38,87.27,87.3,5633.0,87.38,87.38,87.27,87.3,5633.0
2016-07-19 13:00:00,87.3,87.33,87.21,87.21,4300.0,87.3,87.33,87.21,87.21,4300.0
2016-07-19 13:05:00,87.21,87.21,87.06,87.11,4911.0,87.21,87.21,87.06,87.11,4911.0
2016-07-19 13:10:00,87.07,87.11,86.96,87.0,4700.0,87.07,87.11,86.96,87.0,4700.0
2016-07-19 13:15:00,86.97,86.99,86.89,86.96,4270.0,86.97,86.99,86.89,86.96,4270.0
2016-07-19 13:20:00,86.95,86.96,86.87,86.89,3200.0,86.95,86.96,86.87,86.89,3200.0
2016-07-19 13:25:00,86.9,87.0,86.85,87.0,5386.0,86.9,87.0,86.85,87.0,5386.0
2016-07-19 13:30:00,87.02,87.13,86.96,87.1,5923.0,87.02,87.13,86.96,87.1,5923.0
2016-07-19 13:35:00,87.14,87.21,87.09,87.17,5608.0,87.14,87.21,87.09,87.17,5608.0
2016-07-19 13:40:00,87.19,87.21,87.11,87.13,5900.0,87.19,87.21,87.11,87.13,5900.0
2016-07-19 13:45:00,87.13,87.16,86.97,87.03,7949.0,87.13,87.16,86.97,87.03,7949.0
2016-07-19 13:50:00,87.03,87.07,87.0,87.01,5360.0,87.03,87.07,87.0,87.01,5360.0
2016-07-19 13:55:00,87.05,87.09,87.0,87.03,4569.0,87.05,87.09,87.0,87.03,4569.0
2016-07-19 14:00:00,87.09,87.16,87.06,87.16,1445.0,87.09,87.16,87.06,87.16,1445.0
2016-07-19 14:05:00,87.19,87.21,87.16,87.18,6674.0,87.19,87.21,87.16,87.18,6674.0
2016-07-19 14:10:00,87.2,87.24,87.11,87.24,4350.0,87.2,87.24,87.11,87.24,4350.0
2016-07-19 14:15:00,87.29,87.35,87.23,87.34,16760.0,87.29,87.35,87.23,87.34,16760.0
2016-07-19 14:20:00,87.33,87.37,87.28,87.28,1910.0,87.33,87.37,87.28,87.28,1910.0
2016-07-19 14:25:00,87.25,87.34,87.25,87.31,3285.0,87.25,87.34,87.25,87.31,3285.0
2016-07-19 14:30:00,87.29,87.3,87.26,87.26,4100.0,87.29,87.3,87.26,87.26,4100.0
2016-07-19 14:35:00,87.24,87.3,87.21,87.3,4077.0,87.24,87.3,87.21,87.3,4077.0
2016-07-19 14:40:00,87.26,87.33,87.24,87.31,5732.0,87.26,87.33,87.24,87.31,5732.0
2016-07-19 14:45:00,87.3,87.37,87.24,87.34,5350.0,87.3,87.37,87.24,87.34,5350.0
2016-07-19 14:50:00,87.31,87.35,87.3,87.3,2950.0,87.31,87.35,87.3,87.3,2950.0
2016-07-19 14:55:00,87.31,87.4,87.25,87.25,4900.0,87.31,87.4,87.25,87.25,4900.0
2016-07-19 15:00:00,87.23,87.33,87.23,87.25,5587.0,87.23,87.33,87.23,87.25,5587.0
2016-07-19 15:05:00,87.28,87.31,87.22,87.26,5310.0,87.28,87.31,87.22,87.26,5310.0
2016-07-19 15:10:00,87.24,87.3,87.2,87.28,6408.0,87.24,87.3,87.2,87.28,6408.0
2016-07-19 15:15:00,87.28,87.36,87.28,87.31,3810.0,87.28,87.36,87.28,87.31,3810.0
2016-07-19 15:20:00,87.3,87.35,87.21,87.22,5602.0,87.3,87.35,87.21,87.22,5602.0
2016-07-19 15:25:00,87.24,87.29,87.22,87.27,10796.0,87.24,87.29,87.22,87.27,10796.0
2016-07-19 15:30:00,87.25,87.34,87.24,87.31,8851.0,87.25,87.34,87.24,87.31,8851.0
2016-07-19 15:35:00,87.33,87.43,87.32,87.38,15646.0,87.33,87.43,87.32,87.38,15646.0
2016-07-19 15:40:00,87.38,87.46,87.37,87.46,13257.0,87.38,87.46,87.37,87.46,13257.0
2016-07-19 15:45:00,87.47,87.53,87.46,87.52,23060.0,87.47,87.53,87.46,87.52,23060.0
2016-07-19 15:50:00,87.52,87.56,87.38,87.55,101912.0,87.52,87.56,87.38,87.55,101912.0
2016-07-19 15:55:00,87.55,87.57,87.35,87.44,55195.0,87.55,87.57,87.35,87.44,55195.0
2016-07-20 09:30:00,87.3,87.49,86.53,86.75,23248.0,87.3,87.49,86.53,86.75,23248.0
2016-07-20 09:35:00,86.68,87.08,86.59,87.0,12325.0,86.68,87.08,86.59,87.0,12325.0
2016-07-20 09:40:00,87.1,87.38,86.69,87.08,32450.0,87.1,87.38,86.69,87.08,32450.0
2016-07-20 09:45:00,87.11,87.74,87.11,87.7,12294.0,87.11,87.74,87.11,87.7,12294.0
2016-07-20 09:50:00,87.74,88.27,87.68,88.04,19776.0,87.74,88.27,87.68,88.04,19776.0
2016-07-20 09:55:00,87.98,88.42,87.95,88.25,10424.0,87.98,88.42,87.95,88.25,10424.0
2016-07-20 10:00:00,88.35,88.58,88.34,88.54,6215.0,88.35,88.58,88.34,88.54,6215.0
2016-07-20 10:05:00,88.52,88.81,88.42,88.68,24950.0,88.52,88.81,88.42,88.68,24950.0
2016-07-20 10:10:00,88.67,88.78,88.39,88.42,63269.0,88.67,88.78,88.39,88.42,63269.0
2016-07-20 10:15:00,88.49,88.95,88.47,88.95,29341.0,88.49,88.95,88.47,88.95,29341.0
2016-07-20 10:20:00,89.0,89.38,89.0,89.37,16764.0,89.0,89.38,89.0,89.37,16764.0
2016-07-20 10:25:00,89.37,89.51,89.31,89.36,9136.0,89.37,89.51,89.31,89.36,9136.0
2016-07-20 10:30:00,89.4,89.63,89.4,89.52,12859.0,89.4,89.63,89.4,89.52,12859.0
2016-07-20 10:35:00,89.5,89.52,89.42,89.52,3916.0,89.5,89.52,89.42,89.52,3916.0
2016-07-20 10:40:00,89.57,90.06,89.57,89.99,31322.0,89.57,90.06,89.57,89.99,31322.0
2016-07-20 10:45:00,89.99,90.12,89.84,89.92,9330.0,89.99,90.12,89.84,89.92,9330.0
2016-07-20 10:50:00,89.9,90.08,89.9,90.08,8500.0,89.9,90.08,89.9,90.08,8500.0
2016-07-20 10:55:00,90.04,90.11,89.91,90.03,10842.0,90.04,90.11,89.91,90.03,10842.0
2016-07-20 11:00:00,90.07,90.25,89.97,90.17,15133.0,90.07,90.25,89.97,90.17,15133.0
2016-07-20 11:05:00,90.19,90.39,90.12,90.28,6720.0,90.19,90.39,90.12,90.28,6720.0
2016-07-20 11:10:00,90.27,90.27,89.94,89.97,11115.0,90.27,90.27,89.94,89.97,11115.0
2016-07-20 11:15:00,90.08,90.14,89.94,89.98,11968.0,90.08,90.14,89.94,89.98,11968.0
2016-07-20 11:20:00,89.97,90.21,89.93,90.21,35294.0,89.97,90.21,89.93,90.21,35294.0
2016-07-20 11:25:00,90.22,90.52,90.18,90.36,14326.0,90.22,90.52,90.18,90.36,14326.0
2016-07-20 11:30:00,90.34,90.5,90.3,90.41,28517.0,90.34,90.5,90.3,90.41,28517.0
2016-07-20 11:35:00,90.39,90.47,90.32,90.37,19800.0,90.39,90.47,90.32,90.37,19800.0
2016-07-20 11:40:00,90.34,90.42,90.29,90.32,3950.0,90.34,90.42,90.29,90.32,3950.0
2016-07-20 11:45:00,90.31,90.42,90.28,90.3,6961.0,90.31,90.42,90.28,90.3,6961.0
2016-07-20 11:50:00,90.28,90.48,90.25,90.43,9700.0,90.28,90.48,90.25,90.43,9700.0
2016-07-20 11:55:00,90.48,90.48,90.37,90.46,4110.0,90.48,90.48,90.37,90.46,4110.0
2016-07-20 12:00:00,90.41,90.52,90.33,90.51,8685.0,90.41,90.52,90.33,90.51,8685.0
2016-07-20 12:05:00,90.46,90.57,90.43,90.49,8534.0,90.46,90.57,90.43,90.49,8534.0
2016-07-20 12:10:00,90.47,90.59,90.45,90.52,3200.0,90.47,90.59,90.45,90.52,3200.0
2016-07-20 12:15:00,90.55,90.58,90.37,90.5,9442.0,90.55,90.58,90.37,90.5,9442.0
2016-07-20 12:20:00,90.46,90.53,90.41,90.44,14143.0,90.46,90.53,90.41,90.44,14143.0
2016-07-20 12:25:00,90.44,90.48,90.27,90.48,14820.0,90.44,90.48,90.27,90.48,14820.0
2016-07-20 12:30:00,90.48,90.51,90.34,90.42,6832.0,90.48,90.51,90.34,90.42,6832.0
2016-07-20 12:35:00,90.44,90.47,90.37,90.47,1900.0,90.44,90.47,90.37,90.47,1900.0
2016-07-20 12:40:00,90.45,90.6,90.42,90.6,5371.0,90.45,90.6,90.42,90.6,5371.0
2016-07-20 12:45:00,90.61,90.67,90.57,90.62,3895.0,90.61,90.67,90.57,90.62,3895.0
2016-07-20 12:50:00,90.61,90.61,90.48,90.54,6000.0,90.61,90.61,90.48,90.54,6000.0
2016-07-20 12:55:00,90.53,90.55,90.47,90.5,4752.0,90.53,90.55,90.47,90.5,4752.0
2016-07-20 13:00:00,90.56,90.59,90.51,90.54,5300.0,90.56,90.59,90.51,90.54,5300.0
2016-07-20 13:05:00,90.57,90.63,90.5,90.57,5904.0,90.57,90.63,90.5,90.57,5904.0
2016-07-20 13:10:00,90.6,90.64,90.52,90.55,5242.0,90.6,90.64,90.52,90.55,5242.0
2016-07-20 13:15:00,90.56,90.65,90.56,90.58,7208.0,90.56,90.65,90.56,90.58,7208.0
2016-07-20 13:20:00,90.58,90.83,90.57,90.83,8915.0,90.58,90.83,90.57,90.83,8915.0
2016-07-20 13:25:00,90.83,90.86,90.79,90.82,8350.0,90.83,90.86,90.79,90.82,8350.0
2016-07-20 13:30:00,90.85,90.93,90.76,90.93,11105.0,90.85,90.93,90.76,90.93,11105.0
2016-07-20 13:35:00,90.92,90.92,90.81,90.86,4860.0,90.92,90.92,90.81,90.86,4860.0
2016-07-20 13:40:00,90.91,90.99,90.9,90.96,6000.0,90.91,90.99,90.9,90.96,6000.0
2016-07-20 13:45:00,90.99,91.14,90.94,91.11,16449.0,90.99,91.14,90.94,91.11,16449.0
2016-07-20 13:50:00,91.11,91.13,91.06,91.13,5473.0,91.11,91.13,91.06,91.13,5473.0
2016-07-20 13:55:00,91.1,91.15,91.0,91.07,8842.0,91.1,91.15,91.0,91.07,8842.0
2016-07-20 14:00:00,91.09,91.14,90.97,91.0,21323.0,91.09,91.14,90.97,91.0,21323.0
2016-07-20 14:05:00,90.99,91.11,90.99,91.11,1700.0,90.99,91.11,90.99,91.11,1700.0
2016-07-20 14:10:00,91.18,91.22,91.05,91.08,7422.0,91.18,91.22,91.05,91.08,7422.0
2016-07-20 14:15:00,91.06,91.08,91.01,91.01,4596.0,91.06,91.08,91.01,91.01,4596.0
2016-07-20 14:20:00,91.02,91.06,90.96,90.96,6074.0,91.02,91.06,90.96,90.96,6074.0
2016-07-20 14:25:00,90.99,91.0,90.89,90.89,5506.0,90.99,91.0,90.89,90.89,5506.0
2016-07-20 14:30:00,90.88,90.92,90.81,90.82,5018.0,90.88,90.92,90.81,90.82,5018.0
2016-07-20 14:35:00,90.84,90.84,90.71,90.8,10862.0,90.84,90.84,90.71,90.8,10862.0
2016-07-20 14:40:00,90.76,90.84,90.72,90.83,6719.0,90.76,90.84,90.72,90.83,6719.0
2016-07-20 14:45:00,90.87,90.93,90.78,90.8,8304.0,90.87,90.93,90.78,90.8,8304.0
2016-07-20 14:50:00,90.82,90.98,90.82,90.96,7827.0,90.82,90.98,90.82,90.96,7827.0
2016-07-20 14:55:00,90.98,91.09,90.98,91.09,7154.0,90.98,91.09,90.98,91.09,7154.0
2016-07-20 15:00:00,91.06,91.06,90.99,91.01,4800.0,91.06,91.06,90.99,91.01,4800.0
2016-07-20 15:05:00,90.99,91.03,90.92,90.96,12324.0,90.99,91.03,90.92,90.96,12324.0
2016-07-20 15:10:00,90.96,90.97,90.89,90.93,6161.0,90.96,90.97,90.89,90.93,6161.0
2016-07-20 15:15:00,90.95,90.95,90.83,90.87,5743.0,90.95,90.95,90.83,90.87,5743.0
2016-07-20 15:20:00,90.87,90.91,90.77,90.84,7227.0,90.87,90.91,90.77,90.84,7227.0
2016-07-20 15:25:00,90.82,90.84,90.76,90.77,8123.0,90.82,90.84,90.76,90.77,8123.0
2016-07-20 15:30:00,90.8,90.89,90.77,90.89,6891.0,90.8,90.89,90.77,90.89,6891.0
2016-07-20 15:35:00,90.88,90.99,90.88,90.98,11615.0,90.88,90.99,90.88,90.98,11615.0
2016-07-20 15:40:00,90.98,91.13,90.97,91.12,18258.0,90.98,91.13,90.97,91.12,18258.0
2016-07-20 15:45:00,91.14,91.15,91.06,91.13,23124.0,91.14,91.15,91.06,91.13,23124.0
2016-07-20 15:50:00,91.13,91.2,91.13,91.2,47984.0,91.13,91.2,91.13,91.2,47984.0
2016-07-20 15:55:00,91.2,91.2,91.1,91.15,58112.0,91.2,91.2,91.1,91.15,58112.0
2016-07-21 09:30:00,91.34,91.67,91.05,91.45,16786.0,91.34,91.67,91.05,91.45,16786.0
2016-07-21 09:35:00,91.26,91.65,91.0,91.5,16208.0,91.26,91.65,91.0,91.5,16208.0
2016-07-21 09:40:00,91.5,92.57,91.48,92.44,18182.0,91.5,92.57,91.48,92.44,18182.0
2016-07-21 09:45:00,92.52,93.31,92.52,93.09,63360.0,92.52,93.31,92.52,93.09,63360.0
2016-07-21 09:50:00,93.13,93.26,92.98,93.03,31618.0,93.13,93.26,92.98,93.03,31618.0
2016-07-21 09:55:00,93.0,93.14,92.79,92.91,26824.0,93.0,93.14,92.79,92.91,26824.0
2016-07-21 10:00:00,92.87,93.28,92.79,93.09,52489.0,92.87,93.28,92.79,93.09,52489.0
2016-07-21 10:05:00,93.04,93.3,92.99,93.16,70437.0,93.04,93.3,92.99,93.16,70437.0
2016-07-21 10:10:00,93.21,93.28,93.01,93.02,20974.0,93.21,93.28,93.01,93.02,20974.0
2016-07-21 10:15:00,93.01,93.03,92.79,92.82,5995.0,93.01,93.03,92.79,92.82,5995.0
2016-07-21 10:20:00,92.84,92.94,92.58,92.58,8469.0,92.84,92.94,92.58,92.58,8469.0
2016-07-21 10:25:00,92.58,92.58,92.32,92.43,24905.0,92.58,92.58,92.32,92.43,24905.0
2016-07-21 10:30:00,92.43,92.71,92.37,92.48,33006.0,92.43,92.71,92.37,92.48,33006.0
2016-07-21 10:35:00,92.41,92.56,92.35,92.5,11540.0,92.41,92.56,92.35,92.5,11540.0
2016-07-21 10:40:00,92.52,92.7,92.52,92.66,31057.0,92.52,92.7,92.52,92.66,31057.0
2016-07-21 10:45:00,92.66,92.74,92.58,92.73,41199.0,92.66,92.74,92.58,92.73,41199.0
2016-07-21 10:50:00,92.73,92.85,92.62,92.76,11166.0,92.73,92.85,92.62,92.76,11166.0
2016-07-21 10:55:00,92.8,92.8,92.52,92.6,8808.0,92.8,92.8,92.52,92.6,8808.0
2016-07-21 11:00:00,92.65,92.67,92.43,92.44,9100.0,92.65,92.67,92.43,92.44,9100.0
2016-07-21 11:05:00,92.43,92.58,92.39,92.58,14221.0,92.43,92.58,92.39,92.58,14221.0
2016-07-21 11:10:00,92.58,92.81,92.58,92.8,6633.0,92.58,92.81,92.58,92.8,6633.0
2016-07-21 11:15:00,92.83,93.1,92.75,93.1,21141.0,92.83,93.1,92.75,93.1,21141.0
2016-07-21 11:20:00,93.07,93.25,93.04,93.12,8036.0,93.07,93.25,93.04,93.12,8036.0
2016-07-21 11:25:00,93.11,93.11,92.98,93.03,3591.0,93.11,93.11,92.98,93.03,3591.0
2016-07-21 11:30:00,93.05,93.05,92.74,92.76,4783.0,93.05,93.05,92.74,92.76,4783.0
2016-07-21 11:35:00,92.79,92.83,92.74,92.8,4611.0,92.79,92.83,92.74,92.8,4611.0
2016-07-21 11:40:00,92.8,92.8,92.61,92.62,5500.0,92.8,92.8,92.61,92.62,5500.0
2016-07-21 11:45:00,92.63,92.74,92.58,92.58,3111.0,92.63,92.74,92.58,92.58,3111.0
2016-07-21 11:50:00,92.57,92.57,92.4,92.44,10496.0,92.57,92.57,92.4,92.44,10496.0
2016-07-21 11:55:00,92.47,92.76,92.47,92.75,3875.0,92.47,92.76,92.47,92.75,3875.0
2016-07-21 12:00:00,92.72,92.74,92.53,92.56,6098.0,92.72,92.74,92.53,92.56,6098.0
2016-07-21 12:05:00,92.59,92.74,92.59,92.68,10924.0,92.59,92.74,92.59,92.68,10924.0
2016-07-21 12:10:00,92.69,92.75,92.6,92.68,8182.0,92.69,92.75,92.6,92.68,8182.0
2016-07-21 12:15:00,92.73,92.9,92.72,92.89,7500.0,92.73,92.9,92.72,92.89,7500.0
2016-07-21 12:20:00,92.83,92.94,92.77,92.94,8084.0,92.83,92.94,92.77,92.94,8084.0
2016-07-21 12:25:00,92.94,93.14,92.9,93.14,6774.0,92.94,93.14,92.9,93.14,6774.0
2016-07-21 12:30:00,93.13,93.36,93.07,93.32,18978.0,93.13,93.36,93.07,93.32,18978.0
2016-07-21 12:35:00,93.34,93.35,93.25,93.29,10825.0,93.34,93.35,93.25,93.29,10825.0
2016-07-21 12:40:00,93.26,93.31,93.17,93.26,4621.0,93.26,93.31,93.17,93.26,4621.0
2016-07-21 12:45:00,93.26,93.3,93.15,93.22,5520.0,93.26,93.3,93.15,93.22,5520.0
2016-07-21 12:50:00,93.23,93.23,92.94,92.96,4895.0,93.23,93.23,92.94,92.96,4895.0
2016-07-21 12:55:00,93.0,93.01,92.87,93.0,4965.0,93.0,93.01,92.87,93.0,4965.0
2016-07-21 13:00:00,93.0,93.04,92.92,92.92,5604.0,93.0,93.04,92.92,92.92,5604.0
2016-07-21 13:05:00,92.93,93.02,92.85,92.97,6119.0,92.93,93.02,92.85,92.97,6119.0
2016-07-21 13:10:00,92.95,93.13,92.94,93.08,9525.0,92.95,93.13,92.94,93.08,9525.0
2016-07-21 13:15:00,93.09,93.13,93.01,93.11,1630.0,93.09,93.13,93.01,93.11,1630.0
2016-07-21 13:20:00,93.13,93.6,93.12,93.59,43385.0,93.13,93.6,93.12,93.59,43385.0
2016-07-21 13:25:00,93.6,93.61,93.45,93.49,11561.0,93.6,93.61,93.45,93.49,11561.0
2016-07-21 13:30:00,93.52,93.52,93.24,93.31,11454.0,93.52,93.52,93.24,93.31,11454.0
2016-07-21 13:35:00,93.34,93.37,93.28,93.32,4130.0,93.34,93.37,93.28,93.32,4130.0
2016-07-21 13:40:00,93.31,93.4,93.27,93.3,6400.0,93.31,93.4,93.27,93.3,6400.0
2016-07-21 13:45:00,93.3,93.36,93.15,93.18,14696.0,93.3,93.36,93.15,93.18,14696.0
2016-07-21 13:50:00,93.19,93.36,93.19,93.31,82090.0,93.19,93.36,93.19,93.31,82090.0
2016-07-21 13:55:00,93.33,93.43,93.21,93.37,70950.0,93.33,93.43,93.21,93.37,70950.0
2016-07-21 14:00:00,93.37,93.41,93.04,93.04,16153.0,93.37,93.41,93.04,93.04,16153.0
2016-07-21 14:05:00,93.09,93.13,92.97,93.0,24535.0,93.09,93.13,92.97,93.0,24535.0
2016-07-21 14:10:00,93.04,93.13,92.96,93.09,14321.0,93.04,93.13,92.96,93.09,14321.0
2016-07-21 14:15:00,93.03,93.06,92.96,93.0,22019.0,93.03,93.06,92.96,93.0,22019.0
2016-07-21 14:20:00,93.01,93.06,92.79,92.89,14896.0,93.01,93.06,92.79,92.89,14896.0
2016-07-21 14:25:00,92.89,92.95,92.84,92.94,11050.0,92.89,92.95,92.84,92.94,11050.0
2016-07-21 14:30:00,92.88,93.02,92.88,93.02,8400.0,92.88,93.02,92.88,93.02,8400.0
2016-07-21 14:35:00,92.99,93.05,92.94,93.0,65576.0,92.99,93.05,92.94,93.0,65576.0
2016-07-21 14:40:00,93.0,93.06,92.93,93.0,8657.0,93.0,93.06,92.93,93.0,8657.0
2016-07-21 14:45:00,92.97,93.03,92.9,93.03,9199.0,92.97,93.03,92.9,93.03,9199.0
2016-07-21 14:50:00,93.01,93.13,93.01,93.13,6600.0,93.01,93.13,93.01,93.13,6600.0
2016-07-21 14:55:00,93.14,93.17,93.06,93.07,10410.0,93.14,93.17,93.06,93.07,10410.0
2016-07-21 15:00:00,93.07,93.18,93.05,93.09,8823.0,93.07,93.18,93.05,93.09,8823.0
2016-07-21 15:05:00,93.07,93.09,92.89,92.93,29818.0,93.07,93.09,92.89,92.93,29818.0
2016-07-21 15:10:00,92.93,92.99,92.65,92.65,27300.0,92.93,92.99,92.65,92.65,27300.0
2016-07-21 15:15:00,92.69,92.71,92.53,92.6,9533.0,92.69,92.71,92.53,92.6,9533.0
2016-07-21 15:20:00,92.61,92.71,92.51,92.66,25488.0,92.61,92.71,92.51,92.66,25488.0
2016-07-21 15:25:00,92.68,92.9,92.66,92.9,16498.0,92.68,92.9,92.66,92.9,16498.0
2016-07-21 15:30:00,92.91,93.05,92.91,93.05,19652.0,92.91,93.05,92.91,93.05,19652.0
2016-07-21 15:35:00,93.05,93.08,92.8,93.07,22874.0,93.05,93.08,92.8,93.07,22874.0
2016-07-21 15:40:00,93.05,93.19,93.02,93.12,21869.0,93.05,93.19,93.02,93.12,21869.0
2016-07-21 15:45:00,93.11,93.24,92.96,93.02,26576.0,93.11,93.24,92.96,93.02,26576.0
2016-07-21 15:50:00,93.03,93.11,92.99,93.11,36527.0,93.03,93.11,92.99,93.11,36527.0
2016-07-21 15:55:00,93.11,93.27,93.1,93.21,57799.0,93.11,93.27,93.1,93.21,57799.0
2016-07-22 09:30:00,93.63,93.85,93.61,93.7,24654.0,93.63,93.85,93.61,93.7,24654.0
2016-07-22 09:35:00,93.73,93.9,93.52,93.76,25974.0,93.73,93.9,93.52,93.76,25974.0
2016-07-22 09:40:00,93.8,94.1,93.78,93.85,11668.0,93.8,94.1,93.78,93.85,11668.0
2016-07-22 09:45:00,93.87,93.91,93.75,93.75,18383.0,93.87,93.91,93.75,93.75,18383.0
2016-07-22 09:50:00,93.77,93.94,93.6,93.71,44808.0,93.77,93.94,93.6,93.71,44808.0
2016-07-22 09:55:00,93.69,93.69,93.4,93.67,32069.0,93.69,93.69,93.4,93.67,32069.0
2016-07-22 10:00:00,93.65,93.93,93.58,93.61,15417.0,93.65,93.93,93.58,93.61,15417.0
2016-07-22 10:05:00,93.64,93.73,93.44,93.53,26869.0,93.64,93.73,93.44,93.53,26869.0
2016-07-22 10:10:00,93.51,93.55,93.3,93.31,48831.0,93.51,93.55,93.3,93.31,48831.0
2016-07-22 10:15:00,93.28,93.37,93.2,93.22,12608.0,93.28,93.37,93.2,93.22,12608.0
2016-07-22 10:20:00,93.26,93.44,93.19,93.27,7799.0,93.26,93.44,93.19,93.27,7799.0
2016-07-22 10:25:00,93.27,93.42,93.26,93.26,4080.0,93.27,93.42,93.26,93.26,4080.0
2016-07-22 10:30:00,93.3,93.34,93.2,93.21,9492.0,93.3,93.34,93.2,93.21,9492.0
2016-07-22 10:35:00,93.2,93.28,92.95,92.98,7900.0,93.2,93.28,92.95,92.98,7900.0
2016-07-22 10:40:00,93.0,93.07,93.0,93.02,1950.0,93.0,93.07,93.0,93.02,1950.0
2016-07-22 10:45:00,93.02,93.11,92.79,92.94,26042.0,93.02,93.11,92.79,92.94,26042.0
2016-07-22 10:50:00,92.94,92.99,92.69,92.77,3812.0,92.94,92.99,92.69,92.77,3812.0
2016-07-22 10:55:00,92.72,93.11,92.72,93.06,27695.0,92.72,93.11,92.72,93.06,27695.0
2016-07-22 11:00:00,93.08,93.08,92.84,92.87,18559.0,93.08,93.08,92.84,92.87,18559.0
2016-07-22 11:05:00,92.84,92.87,92.74,92.78,3443.0,92.84,92.87,92.74,92.78,3443.0
2016-07-22 11:10:00,92.78,93.01,92.74,92.99,7772.0,92.78,93.01,92.74,92.99,7772.0
2016-07-22 11:15:00,92.99,93.06,92.96,92.99,16100.0,92.99,93.06,92.96,92.99,16100.0
2016-07-22 11:20:00,93.01,93.07,92.97,93.05,8767.0,93.01,93.07,92.97,93.05,8767.0
2016-07-22 11:25:00,93.01,93.11,92.97,93.11,4400.0,93.01,93.11,92.97,93.11,4400.0
2016-07-22 11:30:00,93.13,93.28,93.12,93.26,10724.0,93.13,93.28,93.12,93.26,10724.0
2016-07-22 11:35:00,93.27,93.38,93.27,93.32,1983.0,93.27,93.38,93.27,93.32,1983.0
2016-07-22 11:40:00,93.3,93.47,93.24,93.38,3645.0,93.3,93.47,93.24,93.38,3645.0
2016-07-22 11:45:00,93.38,93.46,93.37,93.46,2841.0,93.38,93.46,93.37,93.46,2841.0
2016-07-22 11:50:00,93.42,93.58,93.42,93.57,2240.0,93.42,93.58,93.42,93.57,2240.0
2016-07-22 11:55:00,93.57,93.61,93.56,93.59,1800.0,93.57,93.61,93.56,93.59,1800.0
2016-07-22 12:00:00,93.64,93.72,93.61,93.61,4098.0,93.64,93.72,93.61,93.61,4098.0
2016-07-22 12:05:00,93.62,93.65,93.57,93.59,2600.0,93.62,93.65,93.57,93.59,2600.0
2016-07-22 12:10:00,93.59,93.61,93.54,93.61,3200.0,93.59,93.61,93.54,93.61,3200.0
2016-07-22 12:15:00,93.62,93.68,93.61,93.67,2800.0,93.62,93.68,93.61,93.67,2800.0
2016-07-22 12:20:00,93.68,93.76,93.68,93.75,4729.0,93.68,93.76,93.68,93.75,4729.0
2016-07-22 12:25:00,93.78,93.97,93.74,93.87,13327.0,93.78,93.97,93.74,93.87,13327.0
2016-07-22 12:30:00,93.88,93.88,93.81,93.83,1150.0,93.88,93.88,93.81,93.83,1150.0
2016-07-22 12:35:00,93.85,93.91,93.82,93.9,2950.0,93.85,93.91,93.82,93.9,2950.0
2016-07-22 12:40:00,93.87,93.96,93.82,93.96,4506.0,93.87,93.96,93.82,93.96,4506.0
2016-07-22 12:45:00,93.95,94.0,93.94,94.0,4965.0,93.95,94.0,93.94,94.0,4965.0
2016-07-22 12:50:00,93.99,94.1,93.97,94.07,4504.0,93.99,94.1,93.97,94.07,4504.0
2016-07-22 12:55:00,94.1,94.16,94.03,94.04,5286.0,94.1,94.16,94.03,94.04,5286.0
2016-07-22 13:00:00,94.05,94.05,93.9,93.92,5058.0,94.05,94.05,93.9,93.92,5058.0
2016-07-22 13:05:00,93.9,94.0,93.88,93.97,3300.0,93.9,94.0,93.88,93.97,3300.0
2016-07-22 13:10:00,94.02,94.02,93.95,94.01,4589.0,94.02,94.02,93.95,94.01,4589.0
2016-07-22 13:15:00,94.01,94.09,93.99,94.09,11763.0,94.01,94.09,93.99,94.09,11763.0
2016-07-22 13:20:00,94.11,94.25,94.11,94.24,8815.0,94.11,94.25,94.11,94.24,8815.0
2016-07-22 13:25:00,94.25,94.27,94.2,94.27,10437.0,94.25,94.27,94.2,94.27,10437.0
2016-07-22 13:30:00,94.28,94.29,94.18,94.26,8555.0,94.28,94.29,94.18,94.26,8555.0
2016-07-22 13:35:00,94.26,94.27,94.04,94.08,5697.0,94.26,94.27,94.04,94.08,5697.0
2016-07-22 13:40:00,94.07,94.1,93.92,94.08,11866.0,94.07,94.1,93.92,94.08,11866.0
2016-07-22 13:45:00,94.08,94.14,94.04,94.1,4302.0,94.08,94.14,94.04,94.1,4302.0
2016-07-22 13:50:00,94.1,94.17,94.08,94.13,3019.0,94.1,94.17,94.08,94.13,3019.0
2016-07-22 13:55:00,94.1,94.16,94.08,94.15,5662.0,94.1,94.16,94.08,94.15,5662.0
2016-07-22 14:00:00,94.12,94.13,94.08,94.11,1300.0,94.12,94.13,94.08,94.11,1300.0
2016-07-22 14:05:00,94.13,94.15,94.09,94.13,4786.0,94.13,94.15,94.09,94.13,4786.0
2016-07-22 14:10:00,94.12,94.16,94.11,94.13,4637.0,94.12,94.16,94.11,94.13,4637.0
2016-07-22 14:15:00,94.11,94.17,94.11,94.17,6416.0,94.11,94.17,94.11,94.17,6416.0
2016-07-22 14:20:00,94.15,94.19,94.15,94.17,16566.0,94.15,94.19,94.15,94.17,16566.0
2016-07-22 14:25:00,94.18,94.21,94.16,94.16,3835.0,94.18,94.21,94.16,94.16,3835.0
2016-07-22 14:30:00,94.15,94.19,94.14,94.19,9996.0,94.15,94.19,94.14,94.19,9996.0
2016-07-22 14:35:00,94.18,94.23,94.15,94.2,6610.0,94.18,94.23,94.15,94.2,6610.0
2016-07-22 14:40:00,94.22,94.27,94.18,94.18,4520.0,94.22,94.27,94.18,94.18,4520.0
2016-07-22 14:45:00,94.18,94.23,94.15,94.18,7891.0,94.18,94.23,94.15,94.18,7891.0
2016-07-22 14:50:00,94.16,94.19,94.12,94.17,6716.0,94.16,94.19,94.12,94.17,6716.0
2016-07-22 14:55:00,94.17,94.17,94.07,94.11,13353.0,94.17,94.17,94.07,94.11,13353.0
2016-07-22 15:00:00,94.13,94.15,94.08,94.1,5541.0,94.13,94.15,94.08,94.1,5541.0
2016-07-22 15:05:00,94.11,94.11,94.01,94.03,11520.0,94.11,94.11,94.01,94.03,11520.0
2016-07-22 15:10:00,94.03,94.1,94.02,94.06,5714.0,94.03,94.1,94.02,94.06,5714.0
2016-07-22 15:15:00,94.07,94.07,93.99,94.06,5965.0,94.07,94.07,93.99,94.06,5965.0
2016-07-22 15:20:00,94.07,94.14,94.02,94.14,7378.0,94.07,94.14,94.02,94.14,7378.0
2016-07-22 15:25:00,94.15,94.22,94.15,94.17,19081.0,94.15,94.22,94.15,94.17,19081.0
2016-07-22 15:30:00,94.17,94.17,94.05,94.09,20645.0,94.17,94.17,94.05,94.09,20645.0
2016-07-22 15:35:00,94.08,94.11,93.89,93.89,18683.0,94.08,94.11,93.89,93.89,18683.0
2016-07-22 15:40:00,93.91,93.91,93.64,93.69,15420.0,93.91,93.91,93.64,93.69,15420.0
2016-07-22 15:45:00,93.68,93.83,93.67,93.82,17225.0,93.68,93.83,93.67,93.82,17225.0
2016-07-22 15:50:00,93.82,93.88,93.77,93.88,40594.0,93.82,93.88,93.77,93.88,40594.0
2016-07-22 15:55:00,93.89,93.96,93.81,93.89,61641.0,93.89,93.96,93.81,93.89,61641.0
2016-07-25 09:30:00,93.51,94.49,93.46,93.99,19433.0,93.51,94.49,93.46,93.99,19433.0
2016-07-25 09:35:00,94.14,94.32,93.85,93.93,4500.0,94.14,94.32,93.85,93.93,4500.0
2016-07-25 09:40:00,93.9,94.1,93.81,93.81,71989.0,93.9,94.1,93.81,93.81,71989.0
2016-07-25 09:45:00,93.76,94.0,93.55,93.92,19031.0,93.76,94.0,93.55,93.92,19031.0
2016-07-25 09:50:00,93.91,93.99,93.74,93.94,12040.0,93.91,93.99,93.74,93.94,12040.0
2016-07-25 09:55:00,93.94,94.4,93.84,93.96,16477.0,93.94,94.4,93.84,93.96,16477.0
2016-07-25 10:00:00,93.96,94.64,93.87,94.6,14863.0,93.96,94.64,93.87,94.6,14863.0
2016-07-25 10:05:00,94.65,94.75,94.23,94.26,47703.0,94.65,94.75,94.23,94.26,47703.0
2016-07-25 10:10:00,94.22,94.24,93.73,93.91,18106.0,94.22,94.24,93.73,93.91,18106.0
2016-07-25 10:15:00,93.9,94.01,93.8,93.84,8241.0,93.9,94.01,93.8,93.84,8241.0
2016-07-25 10:20:00,93.87,94.25,93.87,94.09,10540.0,93.87,94.25,93.87,94.09,10540.0
2016-07-25 10:25:00,94.12,94.66,94.12,94.61,21233.0,94.12,94.66,94.12,94.61,21233.0
2016-07-25 10:30:00,94.61,94.68,94.45,94.51,10700.0,94.61,94.68,94.45,94.51,10700.0
2016-07-25 10:35:00,94.49,94.75,94.44,94.74,9936.0,94.49,94.75,94.44,94.74,9936.0
2016-07-25 10:40:00,94.73,94.81,94.67,94.73,10700.0,94.73,94.81,94.67,94.73,10700.0
2016-07-25 10:45:00,94.74,94.96,94.63,94.69,13532.0,94.74,94.96,94.63,94.69,13532.0
2016-07-25 10:50:00,94.69,94.95,94.68,94.95,8411.0,94.69,94.95,94.68,94.95,8411.0
2016-07-25 10:55:00,94.96,95.07,94.95,94.99,20546.0,94.96,95.07,94.95,94.99,20546.0
2016-07-25 11:00:00,94.99,95.15,94.93,95.07,35750.0,94.99,95.15,94.93,95.07,35750.0
2016-07-25 11:05:00,95.03,95.03,94.64,94.69,14105.0,95.03,95.03,94.64,94.69,14105.0
2016-07-25 11:10:00,94.66,94.78,94.66,94.78,7749.0,94.66,94.78,94.66,94.78,7749.0
2016-07-25 11:15:00,94.78,94.79,94.7,94.76,13621.0,94.78,94.79,94.7,94.76,13621.0
2016-07-25 11:20:00,94.74,94.8,94.71,94.78,6700.0,94.74,94.8,94.71,94.78,6700.0
2016-07-25 11:25:00,94.77,95.22,94.77,95.22,20291.0,94.77,95.22,94.77,95.22,20291.0
2016-07-25 11:30:00,95.21,95.22,95.04,95.11,11000.0,95.21,95.22,95.04,95.11,11000.0
2016-07-25 11:35:00,95.12,95.15,94.94,94.96,13220.0,95.12,95.15,94.94,94.96,13220.0
2016-07-25 11:40:00,94.99,95.06,94.94,95.0,8153.0,94.99,95.06,94.94,95.0,8153.0
2016-07-25 11:45:00,94.99,95.13,94.89,94.97,9630.0,94.99,95.13,94.89,94.97,9630.0
2016-07-25 11:50:00,95.01,95.07,94.81,94.84,95929.0,95.01,95.07,94.81,94.84,95929.0
2016-07-25 11:55:00,94.84,94.9,94.63,94.86,12600.0,94.84,94.9,94.63,94.86,12600.0
2016-07-25 12:00:00,94.86,95.02,94.84,94.89,5511.0,94.86,95.02,94.84,94.89,5511.0
2016-07-25 12:05:00,94.88,95.05,94.81,95.02,9019.0,94.88,95.05,94.81,95.02,9019.0
2016-07-25 12:10:00,95.03,95.27,94.92,95.15,29718.0,95.03,95.27,94.92,95.15,29718.0
2016-07-25 12:15:00,95.16,95.3,95.16,95.24,13168.0,95.16,95.3,95.16,95.24,13168.0
2016-07-25 12:20:00,95.26,95.26,95.07,95.1,8046.0,95.26,95.26,95.07,95.1,8046.0
2016-07-25 12:25:00,95.13,95.34,95.12,95.34,10422.0,95.13,95.34,95.12,95.34,10422.0
2016-07-25 12:30:00,95.36,95.41,95.3,95.38,10880.0,95.36,95.41,95.3,95.38,10880.0
2016-07-25 12:35:00,95.39,95.44,95.36,95.39,10112.0,95.39,95.44,95.36,95.39,10112.0
2016-07-25 12:40:00,95.39,95.84,95.39,95.82,26247.0,95.39,95.84,95.39,95.82,26247.0
2016-07-25 12:45:00,95.82,95.85,95.64,95.73,11389.0,95.82,95.85,95.64,95.73,11389.0
2016-07-25 12:50:00,95.76,95.79,95.64,95.73,7851.0,95.76,95.79,95.64,95.73,7851.0
2016-07-25 12:55:00,95.76,96.19,95.75,96.17,85536.0,95.76,96.19,95.75,96.17,85536.0
2016-07-25 13:00:00,96.16,96.45,96.08,96.35,45638.0,96.16,96.45,96.08,96.35,45638.0
2016-07-25 13:05:00,96.38,96.52,96.21,96.21,49287.0,96.38,96.52,96.21,96.21,49287.0
2016-07-25 13:10:00,96.2,96.2,95.99,96.0,4400.0,96.2,96.2,95.99,96.0,4400.0
2016-07-25 13:15:00,95.98,96.18,95.87,96.15,24309.0,95.98,96.18,95.87,96.15,24309.0
2016-07-25 13:20:00,96.12,96.19,96.08,96.13,10414.0,96.12,96.19,96.08,96.13,10414.0
2016-07-25 13:25:00,96.12,96.48,96.12,96.46,7986.0,96.12,96.48,96.12,96.46,7986.0
2016-07-25 13:30:00,96.46,96.5,96.15,96.15,6247.0,96.46,96.5,96.15,96.15,6247.0
2016-07-25 13:35:00,96.14,96.17,96.0,96.12,6673.0,96.14,96.17,96.0,96.12,6673.0
2016-07-25 13:40:00,96.1,96.1,95.88,95.88,5281.0,96.1,96.1,95.88,95.88,5281.0
2016-07-25 13:45:00,95.93,96.1,95.9,95.98,11951.0,95.93,96.1,95.9,95.98,11951.0
2016-07-25 13:50:00,96.05,96.08,95.95,95.95,57151.0,96.05,96.08,95.95,95.95,57151.0
2016-07-25 13:55:00,95.92,96.01,95.91,95.99,8862.0,95.92,96.01,95.91,95.99,8862.0
2016-07-25 14:00:00,95.97,96.0,95.8,95.88,18837.0,95.97,96.0,95.8,95.88,18837.0
2016-07-25 14:05:00,95.87,96.0,95.83,95.97,11400.0,95.87,96.0,95.83,95.97,11400.0
2016-07-25 14:10:00,95.95,95.96,95.82,95.9,6925.0,95.95,95.96,95.82,95.9,6925.0
2016-07-25 14:15:00,95.88,95.91,95.72,95.84,22688.0,95.88,95.91,95.72,95.84,22688.0
2016-07-25 14:20:00,95.85,95.98,95.82,95.94,5400.0,95.85,95.98,95.82,95.94,5400.0
2016-07-25 14:25:00,95.92,96.0,95.85,95.89,6700.0,95.92,96.0,95.85,95.89,6700.0
2016-07-25 14:30:00,95.85,95.91,95.78,95.81,12797.0,95.85,95.91,95.78,95.81,12797.0
2016-07-25 14:35:00,95.82,95.83,95.67,95.78,13405.0,95.82,95.83,95.67,95.78,13405.0
2016-07-25 14:40:00,95.79,95.9,95.74,95.9,8200.0,95.79,95.9,95.74,95.9,8200.0
2016-07-25 14:45:00,95.87,95.92,95.85,95.92,6436.0,95.87,95.92,95.85,95.92,6436.0
2016-07-25 14:50:00,95.92,95.98,95.84,95.91,9316.0,95.92,95.98,95.84,95.91,9316.0
2016-07-25 14:55:00,95.92,95.93,95.84,95.93,8960.0,95.92,95.93,95.84,95.93,8960.0
2016-07-25 15:00:00,95.93,96.12,95.92,96.07,16966.0,95.93,96.12,95.92,96.07,16966.0
2016-07-25 15:05:00,96.07,96.08,95.71,95.72,23882.0,96.07,96.08,95.71,95.72,23882.0
2016-07-25 15:10:00,95.72,95.74,95.55,95.68,17200.0,95.72,95.74,95.55,95.68,17200.0
2016-07-25 15:15:00,95.71,95.75,95.67,95.68,13498.0,95.71,95.75,95.67,95.68,13498.0
2016-07-25 15:20:00,95.68,95.82,95.64,95.75,16806.0,95.68,95.82,95.64,95.75,16806.0
2016-07-25 15:25:00,95.74,95.79,95.73,95.77,12206.0,95.74,95.79,95.73,95.77,12206.0
2016-07-25 15:30:00,95.78,95.84,95.68,95.72,18672.0,95.78,95.84,95.68,95.72,18672.0
2016-07-25 15:35:00,95.73,95.73,95.63,95.65,21135.0,95.73,95.73,95.63,95.65,21135.0
2016-07-25 15:40:00,95.64,95.68,95.58,95.59,29150.0,95.64,95.68,95.58,95.59,29150.0
2016-07-25 15:45:00,95.6,95.73,95.58,95.72,30661.0,95.6,95.73,95.58,95.72,30661.0
2016-07-25 15:50:00,95.62,95.73,95.54,95.63,96072.0,95.62,95.73,95.54,95.63,96072.0
2016-07-25 15:55:00,95.63,95.82,95.62,95.77,89397.0,95.63,95.82,95.62,95.77,89397.0
2016-07-26 09:30:00,95.9,95.91,94.0,94.2,28962.0,95.9,95.91,94.0,94.2,28962.0
2016-07-26 09:35:00,94.17,94.77,94.1,94.76,14036.0,94.17,94.77,94.1,94.76,14036.0
2016-07-26 09:40:00,94.74,95.21,94.67,95.03,12466.0,94.74,95.21,94.67,95.03,12466.0
2016-07-26 09:45:00,95.08,95.39,95.07,95.34,19950.0,95.08,95.39,95.07,95.34,19950.0
2016-07-26 09:50:00,95.33,95.35,95.0,95.16,11299.0,95.33,95.35,95.0,95.16,11299.0
2016-07-26 09:55:00,95.27,95.36,95.07,95.33,12887.0,95.27,95.36,95.07,95.33,12887.0
2016-07-26 10:00:00,95.31,95.58,95.16,95.16,11952.0,95.31,95.58,95.16,95.16,11952.0
2016-07-26 10:05:00,95.18,95.25,94.98,95.07,13500.0,95.18,95.25,94.98,95.07,13500.0
2016-07-26 10:10:00,95.08,95.13,94.92,95.01,15321.0,95.08,95.13,94.92,95.01,15321.0
2016-07-26 10:15:00,95.0,95.41,95.0,95.27,13010.0,95.0,95.41,95.0,95.27,13010.0
2016-07-26 10:20:00,95.33,95.52,95.09,95.25,13969.0,95.33,95.52,95.09,95.25,13969.0
2016-07-26 10:25:00,95.23,95.39,95.19,95.37,7732.0,95.23,95.39,95.19,95.37,7732.0
2016-07-26 10:30:00,95.38,95.52,95.13,95.18,14148.0,95.38,95.52,95.13,95.18,14148.0
2016-07-26 10:35:00,95.22,95.22,94.9,94.9,11369.0,95.22,95.22,94.9,94.9,11369.0
2016-07-26 10:40:00,94.9,95.0,94.74,94.84,27026.0,94.9,95.0,94.74,94.84,27026.0
2016-07-26 10:45:00,94.81,95.11,94.79,95.11,9164.0,94.81,95.11,94.79,95.11,9164.0
2016-07-26 10:50:00,95.15,95.15,94.58,94.69,14700.0,95.15,95.15,94.58,94.69,14700.0
2016-07-26 10:55:00,94.65,94.68,94.43,94.43,45662.0,94.65,94.68,94.43,94.43,45662.0
2016-07-26 11:00:00,94.4,94.8,94.35,94.47,34850.0,94.4,94.8,94.35,94.47,34850.0
2016-07-26 11:05:00,94.4,94.61,94.4,94.53,55352.0,94.4,94.61,94.4,94.53,55352.0
2016-07-26 11:10:00,94.53,94.56,94.36,94.42,13541.0,94.53,94.56,94.36,94.42,13541.0
2016-07-26 11:15:00,94.38,94.53,94.34,94.52,12389.0,94.38,94.53,94.34,94.52,12389.0
2016-07-26 11:20:00,94.51,94.64,94.41,94.63,9247.0,94.51,94.64,94.41,94.63,9247.0
2016-07-26 11:25:00,94.62,94.84,94.62,94.79,6580.0,94.62,94.84,94.62,94.79,6580.0
2016-07-26 11:30:00,94.86,94.91,94.78,94.85,4860.0,94.86,94.91,94.78,94.85,4860.0
2016-07-26 11:35:00,94.9,95.18,94.9,94.91,23100.0,94.9,95.18,94.9,94.91,23100.0
2016-07-26 11:40:00,94.91,95.15,94.91,95.0,5517.0,94.91,95.15,94.91,95.0,5517.0
2016-07-26 11:45:00,95.02,95.07,94.91,94.96,7450.0,95.02,95.07,94.91,94.96,7450.0
2016-07-26 11:50:00,94.99,95.33,94.97,95.11,21231.0,94.99,95.33,94.97,95.11,21231.0
2016-07-26 11:55:00,95.09,95.21,94.99,95.16,6202.0,95.09,95.21,94.99,95.16,6202.0
2016-07-26 12:00:00,95.22,95.35,95.21,95.3,17236.0,95.22,95.35,95.21,95.3,17236.0
2016-07-26 12:05:00,95.32,95.35,95.18,95.34,8100.0,95.32,95.35,95.18,95.34,8100.0
2016-07-26 12:10:00,95.31,95.31,95.16,95.27,7814.0,95.31,95.31,95.16,95.27,7814.0
2016-07-26 12:15:00,95.27,95.3,95.17,95.23,10400.0,95.27,95.3,95.17,95.23,10400.0
2016-07-26 12:20:00,95.21,95.43,95.21,95.23,7100.0,95.21,95.43,95.21,95.23,7100.0
2016-07-26 12:25:00,95.19,95.29,94.93,94.93,7075.0,95.19,95.29,94.93,94.93,7075.0
2016-07-26 12:30:00,94.92,94.95,94.8,94.86,6690.0,94.92,94.95,94.8,94.86,6690.0
2016-07-26 12:35:00,94.86,94.86,94.72,94.8,9530.0,94.86,94.86,94.72,94.8,9530.0
2016-07-26 12:40:00,94.85,94.85,94.63,94.77,5646.0,94.85,94.85,94.63,94.77,5646.0
2016-07-26 12:45:00,94.74,94.8,94.65,94.74,7536.0,94.74,94.8,94.65,94.74,7536.0
2016-07-26 12:50:00,94.7,94.71,94.6,94.68,7115.0,94.7,94.71,94.6,94.68,7115.0
2016-07-26 12:55:00,94.73,94.75,94.65,94.71,8386.0,94.73,94.75,94.65,94.71,8386.0
2016-07-26 13:00:00,94.71,94.98,94.7,94.9,8804.0,94.71,94.98,94.7,94.9,8804.0
2016-07-26 13:05:00,94.93,94.94,94.81,94.88,9498.0,94.93,94.94,94.81,94.88,9498.0
2016-07-26 13:10:00,94.87,94.87,94.7,94.75,8820.0,94.87,94.87,94.7,94.75,8820.0
2016-07-26 13:15:00,94.73,94.77,94.54,94.55,7635.0,94.73,94.77,94.54,94.55,7635.0
2016-07-26 13:20:00,94.53,94.53,94.2,94.2,8405.0,94.53,94.53,94.2,94.2,8405.0
2016-07-26 13:25:00,94.24,94.31,94.13,94.22,10000.0,94.24,94.31,94.13,94.22,10000.0
2016-07-26 13:30:00,94.23,94.32,94.22,94.32,11922.0,94.23,94.32,94.22,94.32,11922.0
2016-07-26 13:35:00,94.33,94.42,94.3,94.41,10497.0,94.33,94.42,94.3,94.41,10497.0
2016-07-26 13:40:00,94.41,94.46,94.37,94.37,8735.0,94.41,94.46,94.37,94.37,8735.0
2016-07-26 13:45:00,94.37,94.37,94.13,94.13,8900.0,94.37,94.37,94.13,94.13,8900.0
2016-07-26 13:50:00,94.13,94.16,94.03,94.1,14218.0,94.13,94.16,94.03,94.1,14218.0
2016-07-26 13:55:00,94.08,94.15,94.04,94.04,10212.0,94.08,94.15,94.04,94.04,10212.0
2016-07-26 14:00:00,94.04,94.21,94.03,94.15,11266.0,94.04,94.21,94.03,94.15,11266.0
2016-07-26 14:05:00,94.16,94.16,93.91,93.92,12172.0,94.16,94.16,93.91,93.92,12172.0
2016-07-26 14:10:00,93.91,94.13,93.87,94.08,15590.0,93.91,94.13,93.87,94.08,15590.0
2016-07-26 14:15:00,94.07,94.1,94.03,94.07,9774.0,94.07,94.1,94.03,94.07,9774.0
2016-07-26 14:20:00,94.08,94.13,94.03,94.04,18267.0,94.08,94.13,94.03,94.04,18267.0
2016-07-26 14:25:00,94.05,94.11,93.95,94.0,32481.0,94.05,94.11,93.95,94.0,32481.0
2016-07-26 14:30:00,93.98,94.22,93.98,94.15,22200.0,93.98,94.22,93.98,94.15,22200.0
2016-07-26 14:35:00,94.19,94.26,94.16,94.23,15062.0,94.19,94.26,94.16,94.23,15062.0
2016-07-26 14:40:00,94.25,94.3,94.18,94.27,20072.0,94.25,94.3,94.18,94.27,20072.0
2016-07-26 14:45:00,94.25,94.32,94.22,94.27,13251.0,94.25,94.32,94.22,94.27,13251.0
2016-07-26 14:50:00,94.29,94.3,94.18,94.28,10676.0,94.29,94.3,94.18,94.28,10676.0
2016-07-26 14:55:00,94.29,94.32,94.21,94.3,13652.0,94.29,94.32,94.21,94.3,13652.0
2016-07-26 15:00:00,94.32,94.6,94.3,94.56,14600.0,94.32,94.6,94.3,94.56,14600.0
2016-07-26 15:05:00,94.58,94.59,94.41,94.42,13797.0,94.58,94.59,94.41,94.42,13797.0
2016-07-26 15:10:00,94.41,94.49,94.33,94.38,10207.0,94.41,94.49,94.33,94.38,10207.0
2016-07-26 15:15:00,94.37,94.44,94.27,94.28,14426.0,94.37,94.44,94.27,94.28,14426.0
2016-07-26 15:20:00,94.27,94.41,94.27,94.38,15718.0,94.27,94.41,94.27,94.38,15718.0
2016-07-26 15:25:00,94.4,94.52,94.4,94.51,11855.0,94.4,94.52,94.4,94.51,11855.0
2016-07-26 15:30:00,94.52,94.6,94.47,94.6,15308.0,94.52,94.6,94.47,94.6,15308.0
2016-07-26 15:35:00,94.62,94.8,94.62,94.79,24459.0,94.62,94.8,94.62,94.79,24459.0
2016-07-26 15:40:00,94.8,94.87,94.8,94.84,25863.0,94.8,94.87,94.8,94.84,25863.0
2016-07-26 15:45:00,94.86,94.97,94.8,94.91,33059.0,94.86,94.97,94.8,94.91,33059.0
2016-07-26 15:50:00,94.73,94.88,94.59,94.71,60270.0,94.73,94.88,94.59,94.71,60270.0
2016-07-26 15:55:00,94.7,95.01,94.7,94.98,157363.0,94.7,95.01,94.7,94.98,157363.0
2016-07-27 09:30:00,94.65,95.77,94.65,95.72,22823.0,94.65,95.77,94.65,95.72,22823.0
2016-07-27 09:35:00,95.75,96.56,95.41,96.38,43903.0,95.75,96.56,95.41,96.38,43903.0
2016-07-27 09:40:00,96.38,96.74,96.2,96.29,38383.0,96.38,96.74,96.2,96.29,38383.0
2016-07-27 09:45:00,96.29,96.64,96.19,96.25,26981.0,96.29,96.64,96.19,96.25,26981.0
2016-07-27 09:50:00,96.36,96.48,96.01,96.48,12419.0,96.36,96.48,96.01,96.48,12419.0
2016-07-27 09:55:00,96.45,96.57,96.38,96.49,25055.0,96.45,96.57,96.38,96.49,25055.0
2016-07-27 10:00:00,96.5,96.6,96.33,96.51,24307.0,96.5,96.6,96.33,96.51,24307.0
2016-07-27 10:05:00,96.53,97.02,96.53,97.01,22123.0,96.53,97.02,96.53,97.01,22123.0
2016-07-27 10:10:00,97.05,97.06,96.45,96.63,40853.0,97.05,97.06,96.45,96.63,40853.0
2016-07-27 10:15:00,96.56,96.57,96.25,96.26,15806.0,96.56,96.57,96.25,96.26,15806.0
2016-07-27 10:20:00,96.3,96.3,95.78,95.93,13080.0,96.3,96.3,95.78,95.93,13080.0
2016-07-27 10:25:00,95.89,95.95,95.62,95.62,9280.0,95.89,95.95,95.62,95.62,9280.0
2016-07-27 10:30:00,95.56,95.79,95.46,95.69,10576.0,95.56,95.79,95.46,95.69,10576.0
2016-07-27 10:35:00,95.68,95.97,95.66,95.7,10210.0,95.68,95.97,95.66,95.7,10210.0
2016-07-27 10:40:00,95.72,95.72,95.21,95.33,16599.0,95.72,95.72,95.21,95.33,16599.0
2016-07-27 10:45:00,95.33,95.47,95.26,95.33,16819.0,95.33,95.47,95.26,95.33,16819.0
2016-07-27 10:50:00,95.35,95.68,95.24,95.48,11100.0,95.35,95.68,95.24,95.48,11100.0
2016-07-27 10:55:00,95.47,95.79,95.45,95.75,9802.0,95.47,95.79,95.45,95.75,9802.0
2016-07-27 11:00:00,95.75,96.09,95.75,96.09,11098.0,95.75,96.09,95.75,96.09,11098.0
2016-07-27 11:05:00,96.1,96.29,96.1,96.25,11100.0,96.1,96.29,96.1,96.25,11100.0
2016-07-27 11:10:00,96.21,96.3,96.02,96.1,12536.0,96.21,96.3,96.02,96.1,12536.0
2016-07-27 11:15:00,96.11,96.32,96.06,96.09,11600.0,96.11,96.32,96.06,96.09,11600.0
2016-07-27 11:20:00,96.09,96.12,95.92,95.97,8900.0,96.09,96.12,95.92,95.97,8900.0
2016-07-27 11:25:00,96.03,96.19,96.03,96.13,6400.0,96.03,96.19,96.03,96.13,6400.0
2016-07-27 11:30:00,96.15,96.39,96.07,96.32,10314.0,96.15,96.39,96.07,96.32,10314.0
2016-07-27 11:35:00,96.35,96.4,96.09,96.17,13109.0,96.35,96.4,96.09,96.17,13109.0
2016-07-27 11:40:00,96.22,96.22,95.88,95.93,8705.0,96.22,96.22,95.88,95.93,8705.0
2016-07-27 11:45:00,95.97,96.17,95.82,96.17,13534.0,95.97,96.17,95.82,96.17,13534.0
2016-07-27 11:50:00,96.16,96.16,95.97,96.04,5761.0,96.16,96.16,95.97,96.04,5761.0
2016-07-27 11:55:00,96.08,96.18,96.01,96.02,7715.0,96.08,96.18,96.01,96.02,7715.0
2016-07-27 12:00:00,95.99,96.01,95.78,95.94,28675.0,95.99,96.01,95.78,95.94,28675.0
2016-07-27 12:05:00,95.89,95.98,95.85,95.92,12600.0,95.89,95.98,95.85,95.92,12600.0
2016-07-27 12:10:00,95.92,95.98,95.78,95.84,7787.0,95.92,95.98,95.78,95.84,7787.0
2016-07-27 12:15:00,95.8,95.91,95.8,95.87,6308.0,95.8,95.91,95.8,95.87,6308.0
2016-07-27 12:20:00,95.89,96.01,95.83,96.01,7820.0,95.89,96.01,95.83,96.01,7820.0
2016-07-27 12:25:00,96.01,96.01,95.9,95.9,9730.0,96.01,96.01,95.9,95.9,9730.0
2016-07-27 12:30:00,95.94,96.11,95.94,96.11,80270.0,95.94,96.11,95.94,96.11,80270.0
2016-07-27 12:35:00,96.07,96.22,96.04,96.19,92218.0,96.07,96.22,96.04,96.19,92218.0
2016-07-27 12:40:00,96.2,96.2,96.06,96.1,13100.0,96.2,96.2,96.06,96.1,13100.0
2016-07-27 12:45:00,96.11,96.17,96.04,96.13,6365.0,96.11,96.17,96.04,96.13,6365.0
2016-07-27 12:50:00,96.13,96.17,96.02,96.08,9450.0,96.13,96.17,96.02,96.08,9450.0
2016-07-27 12:55:00,96.09,96.11,96.03,96.1,9603.0,96.09,96.11,96.03,96.1,9603.0
2016-07-27 13:00:00,96.09,96.12,95.98,96.07,6910.0,96.09,96.12,95.98,96.07,6910.0
2016-07-27 13:05:00,96.08,96.12,95.98,96.02,11004.0,96.08,96.12,95.98,96.02,11004.0
2016-07-27 13:10:00,96.02,96.02,95.88,95.9,6200.0,96.02,96.02,95.88,95.9,6200.0
2016-07-27 13:15:00,95.9,95.96,95.87,95.94,9793.0,95.9,95.96,95.87,95.94,9793.0
2016-07-27 13:20:00,95.93,95.94,95.79,95.92,11242.0,95.93,95.94,95.79,95.92,11242.0
2016-07-27 13:25:00,95.89,95.95,95.88,95.89,4300.0,95.89,95.95,95.88,95.89,4300.0
2016-07-27 13:30:00,95.88,96.08,95.87,96.05,6639.0,95.88,96.08,95.87,96.05,6639.0
2016-07-27 13:35:00,96.05,96.11,96.03,96.05,12023.0,96.05,96.11,96.03,96.05,12023.0
2016-07-27 13:40:00,96.03,96.13,95.99,96.06,18603.0,96.03,96.13,95.99,96.06,18603.0
2016-07-27 13:45:00,96.08,96.25,96.08,96.12,13800.0,96.08,96.25,96.08,96.12,13800.0
2016-07-27 13:50:00,96.14,96.16,95.95,96.0,21682.0,96.14,96.16,95.95,96.0,21682.0
2016-07-27 13:55:00,96.0,96.01,95.91,95.93,12647.0,96.0,96.01,95.91,95.93,12647.0
2016-07-27 14:00:00,95.92,96.03,95.59,95.85,19390.0,95.92,96.03,95.59,95.85,19390.0
2016-07-27 14:05:00,95.81,95.98,95.58,95.61,10560.0,95.81,95.98,95.58,95.61,10560.0
2016-07-27 14:10:00,95.59,95.83,95.36,95.4,17700.0,95.59,95.83,95.36,95.4,17700.0
2016-07-27 14:15:00,95.37,95.95,95.37,95.67,10337.0,95.37,95.95,95.37,95.67,10337.0
2016-07-27 14:20:00,95.69,95.8,95.57,95.61,9929.0,95.69,95.8,95.57,95.61,9929.0
2016-07-27 14:25:00,95.63,95.69,95.46,95.54,14768.0,95.63,95.69,95.46,95.54,14768.0
2016-07-27 14:30:00,95.56,95.91,95.56,95.82,19754.0,95.56,95.91,95.56,95.82,19754.0
2016-07-27 14:35:00,95.83,95.89,95.58,95.64,12262.0,95.83,95.89,95.58,95.64,12262.0
2016-07-27 14:40:00,95.62,95.66,95.48,95.56,16084.0,95.62,95.66,95.48,95.56,16084.0
2016-07-27 14:45:00,95.56,95.58,95.3,95.31,15495.0,95.56,95.58,95.3,95.31,15495.0
2016-07-27 14:50:00,95.29,95.53,95.28,95.53,13019.0,95.29,95.53,95.28,95.53,13019.0
2016-07-27 14:55:00,95.54,95.74,95.44,95.71,14150.0,95.54,95.74,95.44,95.71,14150.0
2016-07-27 15:00:00,95.74,96.01,95.73,96.01,37519.0,95.74,96.01,95.73,96.01,37519.0
2016-07-27 15:05:00,96.01,96.15,96.0,96.03,42441.0,96.01,96.15,96.0,96.03,42441.0
2016-07-27 15:10:00,96.03,96.12,95.92,95.97,63554.0,96.03,96.12,95.92,95.97,63554.0
2016-07-27 15:15:00,95.99,96.2,95.99,96.13,39895.0,95.99,96.2,95.99,96.13,39895.0
2016-07-27 15:20:00,96.14,96.14,95.95,96.02,19201.0,96.14,96.14,95.95,96.02,19201.0
2016-07-27 15:25:00,96.04,96.09,95.96,96.02,25049.0,96.04,96.09,95.96,96.02,25049.0
2016-07-27 15:30:00,96.04,96.04,95.95,96.02,50590.0,96.04,96.04,95.95,96.02,50590.0
2016-07-27 15:35:00,96.01,96.05,95.97,95.98,48460.0,96.01,96.05,95.97,95.98,48460.0
2016-07-27 15:40:00,95.98,96.23,95.93,96.13,66781.0,95.98,96.23,95.93,96.13,66781.0
2016-07-27 15:45:00,96.11,96.12,95.7,95.78,26199.0,96.11,96.12,95.7,95.78,26199.0
2016-07-27 15:50:00,95.79,96.0,95.79,95.98,102206.0,95.79,96.0,95.79,95.98,102206.0
2016-07-27 15:55:00,96.0,96.04,95.82,96.02,122385.0,96.0,96.04,95.82,96.02,122385.0
2016-07-28 09:30:00,95.35,98.45,95.1,96.78,58344.0,95.35,98.45,95.1,96.78,58344.0
2016-07-28 09:35:00,96.52,96.95,95.54,96.3,32824.0,96.52,96.95,95.54,96.3,32824.0
2016-07-28 09:40:00,96.59,98.5,96.43,98.26,62013.0,96.59,98.5,96.43,98.26,62013.0
2016-07-28 09:45:00,98.37,98.37,96.09,96.79,43692.0,98.37,98.37,96.09,96.79,43692.0
2016-07-28 09:50:00,96.88,97.24,96.09,96.5,39119.0,96.88,97.24,96.09,96.5,39119.0
2016-07-28 09:55:00,96.5,96.5,95.7,96.23,17930.0,96.5,96.5,95.7,96.23,17930.0
2016-07-28 10:00:00,96.3,96.37,95.9,96.04,26176.0,96.3,96.37,95.9,96.04,26176.0
2016-07-28 10:05:00,96.02,96.36,95.94,96.23,14276.0,96.02,96.36,95.94,96.23,14276.0
2016-07-28 10:10:00,96.17,96.33,95.13,95.45,27205.0,96.17,96.33,95.13,95.45,27205.0
2016-07-28 10:15:00,95.4,95.84,95.07,95.84,17123.0,95.4,95.84,95.07,95.84,17123.0
2016-07-28 10:20:00,95.84,96.38,95.68,96.01,13750.0,95.84,96.38,95.68,96.01,13750.0
2016-07-28 10:25:00,96.05,96.45,96.04,96.21,8237.0,96.05,96.45,96.04,96.21,8237.0
2016-07-28 10:30:00,96.26,96.44,96.01,96.01,15203.0,96.26,96.44,96.01,96.01,15203.0
2016-07-28 10:35:00,96.0,96.12,95.35,95.63,21692.0,96.0,96.12,95.35,95.63,21692.0
2016-07-28 10:40:00,95.63,95.85,95.63,95.84,10875.0,95.63,95.85,95.63,95.84,10875.0
2016-07-28 10:45:00,95.82,95.85,95.53,95.53,19046.0,95.82,95.85,95.53,95.53,19046.0
2016-07-28 10:50:00,95.53,95.82,95.48,95.7,16843.0,95.53,95.82,95.48,95.7,16843.0
2016-07-28 10:55:00,95.67,95.73,95.46,95.61,13477.0,95.67,95.73,95.46,95.61,13477.0
2016-07-28 11:00:00,95.65,95.82,95.61,95.63,16001.0,95.65,95.82,95.61,95.63,16001.0
2016-07-28 11:05:00,95.68,95.72,95.4,95.47,30000.0,95.68,95.72,95.4,95.47,30000.0
2016-07-28 11:10:00,95.48,95.63,95.42,95.63,12500.0,95.48,95.63,95.42,95.63,12500.0
2016-07-28 11:15:00,95.63,95.82,95.57,95.57,18143.0,95.63,95.82,95.57,95.57,18143.0
2016-07-28 11:20:00,95.61,95.71,95.57,95.6,7100.0,95.61,95.71,95.57,95.6,7100.0
2016-07-28 11:25:00,95.65,95.82,95.6,95.81,12200.0,95.65,95.82,95.6,95.81,12200.0
2016-07-28 11:30:00,95.85,95.89,95.71,95.71,18619.0,95.85,95.89,95.71,95.71,18619.0
2016-07-28 11:35:00,95.79,95.92,95.59,95.59,8500.0,95.79,95.92,95.59,95.59,8500.0
2016-07-28 11:40:00,95.61,95.66,95.38,95.45,13352.0,95.61,95.66,95.38,95.45,13352.0
2016-07-28 11:45:00,95.47,95.67,95.42,95.46,8825.0,95.47,95.67,95.42,95.46,8825.0
2016-07-28 11:50:00,95.45,95.68,95.45,95.65,9454.0,95.45,95.68,95.45,95.65,9454.0
2016-07-28 11:55:00,95.65,95.68,95.4,95.46,17750.0,95.65,95.68,95.4,95.46,17750.0
2016-07-28 12:00:00,95.47,95.58,95.4,95.57,12198.0,95.47,95.58,95.4,95.57,12198.0
2016-07-28 12:05:00,95.57,95.61,95.44,95.48,13489.0,95.57,95.61,95.44,95.48,13489.0
2016-07-28 12:10:00,95.52,95.66,95.5,95.65,6574.0,95.52,95.66,95.5,95.65,6574.0
2016-07-28 12:15:00,95.65,95.66,95.51,95.52,5876.0,95.65,95.66,95.51,95.52,5876.0
2016-07-28 12:20:00,95.53,95.63,95.46,95.49,11824.0,95.53,95.63,95.46,95.49,11824.0
2016-07-28 12:25:00,95.52,95.62,95.46,95.62,3800.0,95.52,95.62,95.46,95.62,3800.0
2016-07-28 12:30:00,95.62,95.67,95.53,95.67,3900.0,95.62,95.67,95.53,95.67,3900.0
2016-07-28 12:35:00,95.69,95.73,95.57,95.64,6800.0,95.69,95.73,95.57,95.64,6800.0
2016-07-28 12:40:00,95.63,95.69,95.56,95.63,6400.0,95.63,95.69,95.56,95.63,6400.0
2016-07-28 12:45:00,95.64,95.78,95.58,95.77,2150.0,95.64,95.78,95.58,95.77,2150.0
2016-07-28 12:50:00,95.76,95.92,95.75,95.78,7705.0,95.76,95.92,95.75,95.78,7705.0
2016-07-28 12:55:00,95.81,95.86,95.72,95.81,4940.0,95.81,95.86,95.72,95.81,4940.0
2016-07-28 13:00:00,95.81,95.81,95.55,95.61,5646.0,95.81,95.81,95.55,95.61,5646.0
2016-07-28 13:05:00,95.6,95.68,95.5,95.68,4783.0,95.6,95.68,95.5,95.68,4783.0
2016-07-28 13:10:00,95.68,95.75,95.58,95.67,4660.0,95.68,95.75,95.58,95.67,4660.0
2016-07-28 13:15:00,95.68,95.73,95.59,95.65,4100.0,95.68,95.73,95.59,95.65,4100.0
2016-07-28 13:20:00,95.61,95.61,95.37,95.41,8488.0,95.61,95.61,95.37,95.41,8488.0
2016-07-28 13:25:00,95.43,95.75,95.4,95.67,4936.0,95.43,95.75,95.4,95.67,4936.0
2016-07-28 13:30:00,95.7,95.82,95.69,95.72,3800.0,95.7,95.82,95.69,95.72,3800.0
2016-07-28 13:35:00,95.72,95.82,95.68,95.79,5750.0,95.72,95.82,95.68,95.79,5750.0
2016-07-28 13:40:00,95.79,95.86,95.75,95.85,18619.0,95.79,95.86,95.75,95.85,18619.0
2016-07-28 13:45:00,95.85,95.95,95.81,95.88,6204.0,95.85,95.95,95.81,95.88,6204.0
2016-07-28 13:50:00,95.87,96.01,95.87,95.97,10413.0,95.87,96.01,95.87,95.97,10413.0
2016-07-28 13:55:00,95.96,96.01,95.83,95.83,21594.0,95.96,96.01,95.83,95.83,21594.0
2016-07-28 14:00:00,95.83,95.97,95.79,95.94,21000.0,95.83,95.97,95.79,95.94,21000.0
2016-07-28 14:05:00,95.95,95.99,95.71,95.74,9798.0,95.95,95.99,95.71,95.74,9798.0
2016-07-28 14:10:00,95.75,95.9,95.75,95.76,6057.0,95.75,95.9,95.75,95.76,6057.0
2016-07-28 14:15:00,95.8,95.86,95.71,95.71,5000.0,95.8,95.86,95.71,95.71,5000.0
2016-07-28 14:20:00,95.69,95.89,95.69,95.85,5300.0,95.69,95.89,95.69,95.85,5300.0
2016-07-28 14:25:00,95.83,95.9,95.63,95.8,5080.0,95.83,95.9,95.63,95.8,5080.0
2016-07-28 14:30:00,95.8,95.85,95.78,95.8,6700.0,95.8,95.85,95.78,95.8,6700.0
2016-07-28 14:35:00,95.81,95.87,95.74,95.74,9095.0,95.81,95.87,95.74,95.74,9095.0
2016-07-28 14:40:00,95.72,95.93,95.72,95.93,4184.0,95.72,95.93,95.72,95.93,4184.0
2016-07-28 14:45:00,95.89,95.9,95.77,95.9,15400.0,95.89,95.9,95.77,95.9,15400.0
2016-07-28 14:50:00,95.92,95.92,95.84,95.89,8150.0,95.92,95.92,95.84,95.89,8150.0
2016-07-28 14:55:00,95.89,95.94,95.84,95.89,9896.0,95.89,95.94,95.84,95.89,9896.0
2016-07-28 15:00:00,95.88,95.9,95.76,95.83,9322.0,95.88,95.9,95.76,95.83,9322.0
2016-07-28 15:05:00,95.84,95.88,95.72,95.86,9788.0,95.84,95.88,95.72,95.86,9788.0
2016-07-28 15:10:00,95.84,95.94,95.82,95.92,7037.0,95.84,95.94,95.82,95.92,7037.0
2016-07-28 15:15:00,95.94,95.94,95.83,95.85,12022.0,95.94,95.94,95.83,95.85,12022.0
2016-07-28 15:20:00,95.86,95.96,95.86,95.93,7800.0,95.86,95.96,95.86,95.93,7800.0
2016-07-28 15:25:00,95.96,96.2,95.96,96.12,11506.0,95.96,96.2,95.96,96.12,11506.0
2016-07-28 15:30:00,96.14,96.26,96.11,96.25,10171.0,96.14,96.26,96.11,96.25,10171.0
2016-07-28 15:35:00,96.22,96.35,96.22,96.35,25395.0,96.22,96.35,96.22,96.35,25395.0
2016-07-28 15:40:00,96.35,96.44,96.32,96.44,19083.0,96.35,96.44,96.32,96.44,19083.0
2016-07-28 15:45:00,96.48,96.5,96.42,96.49,26512.0,96.48,96.5,96.42,96.49,26512.0
2016-07-28 15:50:00,96.47,96.5,96.37,96.41,43175.0,96.47,96.5,96.37,96.41,43175.0
2016-07-28 15:55:00,96.41,96.43,96.13,96.21,49566.0,96.41,96.43,96.13,96.21,49566.0
2016-07-29 09:30:00,96.28,96.28,95.89,96.17,22775.0,96.28,96.28,95.89,96.17,22775.0
2016-07-29 09:35:00,96.06,96.38,96.04,96.23,7635.0,96.06,96.38,96.04,96.23,7635.0
2016-07-29 09:40:00,96.25,96.83,96.25,96.5,1692.0,96.25,96.83,96.25,96.5,1692.0
2016-07-29 09:45:00,96.71,96.81,96.15,96.26,7915.0,96.71,96.81,96.15,96.26,7915.0
2016-07-29 09:50:00,96.28,96.63,96.08,96.27,8310.0,96.28,96.63,96.08,96.27,8310.0
2016-07-29 09:55:00,96.23,96.35,95.97,96.3,5347.0,96.23,96.35,95.97,96.3,5347.0
2016-07-29 10:00:00,96.21,96.21,95.53,95.53,7685.0,96.21,96.21,95.53,95.53,7685.0
2016-07-29 10:05:00,95.62,95.87,95.5,95.75,6962.0,95.62,95.87,95.5,95.75,6962.0
2016-07-29 10:10:00,95.64,95.74,95.57,95.71,6754.0,95.64,95.74,95.57,95.71,6754.0
2016-07-29 10:15:00,95.74,95.75,95.54,95.75,6000.0,95.74,95.75,95.54,95.75,6000.0
2016-07-29 10:20:00,95.77,96.01,95.73,95.9,6101.0,95.77,96.01,95.73,95.9,6101.0
2016-07-29 10:25:00,95.86,95.99,95.82,95.94,17034.0,95.86,95.99,95.82,95.94,17034.0
2016-07-29 10:30:00,95.98,95.99,95.66,95.78,7900.0,95.98,95.99,95.66,95.78,7900.0
2016-07-29 10:35:00,95.82,95.89,95.76,95.86,3976.0,95.82,95.89,95.76,95.86,3976.0
2016-07-29 10:40:00,95.88,95.88,95.4,95.41,35446.0,95.88,95.88,95.4,95.41,35446.0
2016-07-29 10:45:00,95.45,95.56,95.43,95.49,6855.0,95.45,95.56,95.43,95.49,6855.0
2016-07-29 10:50:00,95.54,95.81,95.54,95.81,5433.0,95.54,95.81,95.54,95.81,5433.0
2016-07-29 10:55:00,95.82,95.83,95.56,95.67,6754.0,95.82,95.83,95.56,95.67,6754.0
2016-07-29 11:00:00,95.72,96.0,95.65,95.98,7350.0,95.72,96.0,95.65,95.98,7350.0
2016-07-29 11:05:00,95.93,95.94,95.65,95.7,5955.0,95.93,95.94,95.65,95.7,5955.0
2016-07-29 11:10:00,95.69,95.86,95.69,95.84,4804.0,95.69,95.86,95.69,95.84,4804.0
2016-07-29 11:15:00,95.77,95.82,95.65,95.71,6869.0,95.77,95.82,95.65,95.71,6869.0
2016-07-29 11:20:00,95.66,95.76,95.56,95.64,6037.0,95.66,95.76,95.56,95.64,6037.0
2016-07-29 11:25:00,95.66,95.83,95.61,95.73,6970.0,95.66,95.83,95.61,95.73,6970.0
2016-07-29 11:30:00,95.72,95.92,95.72,95.87,6330.0,95.72,95.92,95.72,95.87,6330.0
2016-07-29 11:35:00,95.87,96.22,95.85,96.18,10282.0,95.87,96.22,95.85,96.18,10282.0
2016-07-29 11:40:00,96.22,96.41,96.17,96.23,3730.0,96.22,96.41,96.17,96.23,3730.0
2016-07-29 11:45:00,96.22,96.33,96.05,96.06,3059.0,96.22,96.33,96.05,96.06,3059.0
2016-07-29 11:50:00,96.1,96.23,96.09,96.14,3557.0,96.1,96.23,96.09,96.14,3557.0
2016-07-29 11:55:00,96.13,96.22,96.08,96.11,2756.0,96.13,96.22,96.08,96.11,2756.0
2016-07-29 12:00:00,96.13,96.24,96.06,96.23,7658.0,96.13,96.24,96.06,96.23,7658.0
2016-07-29 12:05:00,96.22,96.24,95.96,96.0,10003.0,96.22,96.24,95.96,96.0,10003.0
2016-07-29 12:10:00,96.0,96.0,95.84,95.87,4840.0,96.0,96.0,95.84,95.87,4840.0
2016-07-29 12:15:00,95.86,95.96,95.77,95.77,7079.0,95.86,95.96,95.77,95.77,7079.0
2016-07-29 12:20:00,95.78,95.86,95.69,95.74,6358.0,95.78,95.86,95.69,95.74,6358.0
2016-07-29 12:25:00,95.76,95.93,95.76,95.93,5400.0,95.76,95.93,95.76,95.93,5400.0
2016-07-29 12:30:00,95.95,96.1,95.9,96.09,2297.0,95.95,96.1,95.9,96.09,2297.0
2016-07-29 12:35:00,96.07,96.22,96.06,96.09,7117.0,96.07,96.22,96.06,96.09,7117.0
2016-07-29 12:40:00,96.09,96.15,95.99,96.11,17410.0,96.09,96.15,95.99,96.11,17410.0
2016-07-29 12:45:00,96.09,96.2,96.07,96.17,18582.0,96.09,96.2,96.07,96.17,18582.0
2016-07-29 12:50:00,96.09,96.23,96.09,96.19,3524.0,96.09,96.23,96.09,96.19,3524.0
2016-07-29 12:55:00,96.25,96.25,96.14,96.2,1600.0,96.25,96.25,96.14,96.2,1600.0
2016-07-29 13:00:00,96.2,96.27,96.15,96.21,1977.0,96.2,96.27,96.15,96.21,1977.0
2016-07-29 13:05:00,96.3,96.32,96.21,96.22,2515.0,96.3,96.32,96.21,96.22,2515.0
2016-07-29 13:10:00,96.21,96.25,96.13,96.25,8032.0,96.21,96.25,96.13,96.25,8032.0
2016-07-29 13:15:00,96.19,96.26,96.17,96.18,2100.0,96.19,96.26,96.17,96.18,2100.0
2016-07-29 13:20:00,96.17,96.19,96.09,96.17,2339.0,96.17,96.19,96.09,96.17,2339.0
2016-07-29 13:25:00,96.24,96.24,96.1,96.12,2310.0,96.24,96.24,96.1,96.12,2310.0
2016-07-29 13:30:00,96.13,96.29,96.13,96.25,3678.0,96.13,96.29,96.13,96.25,3678.0
2016-07-29 13:35:00,96.22,96.38,96.19,96.26,10200.0,96.22,96.38,96.19,96.26,10200.0
2016-07-29 13:40:00,96.27,96.32,96.21,96.32,6709.0,96.27,96.32,96.21,96.32,6709.0
2016-07-29 13:45:00,96.3,96.52,96.29,96.45,5596.0,96.3,96.52,96.29,96.45,5596.0
2016-07-29 13:50:00,96.47,96.58,96.46,96.51,5523.0,96.47,96.58,96.46,96.51,5523.0
2016-07-29 13:55:00,96.52,96.53,96.42,96.51,3472.0,96.52,96.53,96.42,96.51,3472.0
2016-07-29 14:00:00,96.5,96.5,96.46,96.46,2600.0,96.5,96.5,96.46,96.46,2600.0
2016-07-29 14:05:00,96.44,96.51,96.42,96.46,1900.0,96.44,96.51,96.42,96.46,1900.0
2016-07-29 14:10:00,96.46,96.51,96.4,96.49,4403.0,96.46,96.51,96.4,96.49,4403.0
2016-07-29 14:15:00,96.45,96.49,96.4,96.4,4749.0,96.45,96.49,96.4,96.4,4749.0
2016-07-29 14:20:00,96.37,96.43,96.36,96.4,2720.0,96.37,96.43,96.36,96.4,2720.0
2016-07-29 14:25:00,96.41,96.46,96.35,96.43,2700.0,96.41,96.46,96.35,96.43,2700.0
2016-07-29 14:30:00,96.45,96.47,96.34,96.34,3698.0,96.45,96.47,96.34,96.34,3698.0
2016-07-29 14:35:00,96.37,96.42,96.23,96.25,6750.0,96.37,96.42,96.23,96.25,6750.0
2016-07-29 14:40:00,96.29,96.4,96.29,96.37,5098.0,96.29,96.4,96.29,96.37,5098.0
2016-07-29 14:45:00,96.33,96.5,96.33,96.49,2700.0,96.33,96.5,96.33,96.49,2700.0
2016-07-29 14:50:00,96.49,96.51,96.43,96.43,3057.0,96.49,96.51,96.43,96.43,3057.0
2016-07-29 14:55:00,96.42,96.56,96.42,96.55,11328.0,96.42,96.56,96.42,96.55,11328.0
2016-07-29 15:00:00,96.53,96.59,96.46,96.59,8080.0,96.53,96.59,96.46,96.59,8080.0
2016-07-29 15:05:00,96.55,96.55,96.4,96.49,4756.0,96.55,96.55,96.4,96.49,4756.0
2016-07-29 15:10:00,96.47,96.6,96.46,96.51,8589.0,96.47,96.6,96.46,96.51,8589.0
2016-07-29 15:15:00,96.51,96.56,96.46,96.47,3300.0,96.51,96.56,96.46,96.47,3300.0
2016-07-29 15:20:00,96.47,96.55,96.46,96.47,6967.0,96.47,96.55,96.46,96.47,6967.0
2016-07-29 15:25:00,96.46,96.62,96.45,96.55,9510.0,96.46,96.62,96.45,96.55,9510.0
2016-07-29 15:30:00,96.55,96.67,96.51,96.61,6329.0,96.55,96.67,96.51,96.61,6329.0
2016-07-29 15:35:00,96.6,96.68,96.6,96.64,9126.0,96.6,96.68,96.6,96.64,9126.0
2016-07-29 15:40:00,96.66,96.83,96.66,96.83,16469.0,96.66,96.83,96.66,96.83,16469.0
2016-07-29 15:45:00,96.83,97.05,96.81,97.03,36560.0,96.83,97.05,96.81,97.03,36560.0
2016-07-29 15:50:00,97.05,97.07,97.0,97.01,28482.0,97.05,97.07,97.0,97.01,28482.0
2016-07-29 15:55:00,97.01,97.06,96.99,96.99,54222.0,97.01,97.06,96.99,96.99,54222.0
2016-08-01 09:30:00,97.28,97.76,96.85,97.65,28810.0,97.28,97.76,96.85,97.65,28810.0
2016-08-01 09:35:00,97.55,97.88,97.37,97.39,14092.0,97.55,97.88,97.37,97.39,14092.0
2016-08-01 09:40:00,97.46,97.74,97.15,97.32,14759.0,97.46,97.74,97.15,97.32,14759.0
2016-08-01 09:45:00,97.39,97.63,97.32,97.35,8700.0,97.39,97.63,97.32,97.35,8700.0
2016-08-01 09:50:00,97.37,97.7,97.36,97.58,24048.0,97.37,97.7,97.36,97.58,24048.0
2016-08-01 09:55:00,97.59,97.6,97.02,97.08,17541.0,97.59,97.6,97.02,97.08,17541.0
2016-08-01 10:00:00,97.08,97.32,96.92,97.24,21267.0,97.08,97.32,96.92,97.24,21267.0
2016-08-01 10:05:00,97.17,97.69,97.17,97.6,17726.0,97.17,97.69,97.17,97.6,17726.0
2016-08-01 10:10:00,97.67,97.77,97.29,97.42,15500.0,97.67,97.77,97.29,97.42,15500.0
2016-08-01 10:15:00,97.49,97.67,97.2,97.57,19942.0,97.49,97.67,97.2,97.57,19942.0
2016-08-01 10:20:00,97.53,97.86,97.32,97.32,15479.0,97.53,97.86,97.32,97.32,15479.0
2016-08-01 10:25:00,97.32,97.86,97.21,97.85,20700.0,97.32,97.86,97.21,97.85,20700.0
2016-08-01 10:30:00,97.87,97.88,97.58,97.59,12600.0,97.87,97.88,97.58,97.59,12600.0
2016-08-01 10:35:00,97.57,97.63,97.13,97.14,14809.0,97.57,97.63,97.13,97.14,14809.0
2016-08-01 10:40:00,97.14,97.33,96.97,97.21,20851.0,97.14,97.33,96.97,97.21,20851.0
2016-08-01 10:45:00,97.18,97.31,97.07,97.26,29590.0,97.18,97.31,97.07,97.26,29590.0
2016-08-01 10:50:00,97.31,97.34,97.12,97.2,22445.0,97.31,97.34,97.12,97.2,22445.0
2016-08-01 10:55:00,97.2,97.63,97.2,97.63,20600.0,97.2,97.63,97.2,97.63,20600.0
2016-08-01 11:00:00,97.61,97.75,97.59,97.75,21510.0,97.61,97.75,97.59,97.75,21510.0
2016-08-01 11:05:00,97.77,97.86,97.61,97.67,20795.0,97.77,97.86,97.61,97.67,20795.0
2016-08-01 11:10:00,97.72,98.29,97.72,98.23,23163.0,97.72,98.29,97.72,98.23,23163.0
2016-08-01 11:15:00,98.2,98.59,98.19,98.59,27070.0,98.2,98.59,98.19,98.59,27070.0
2016-08-01 11:20:00,98.6,98.87,98.59,98.77,26109.0,98.6,98.87,98.59,98.77,26109.0
2016-08-01 11:25:00,98.76,98.86,98.61,98.61,16013.0,98.76,98.86,98.61,98.61,16013.0
2016-08-01 11:30:00,98.53,98.8,98.51,98.79,17956.0,98.53,98.8,98.51,98.79,17956.0
2016-08-01 11:35:00,98.77,98.98,98.59,98.67,15154.0,98.77,98.98,98.59,98.67,15154.0
2016-08-01 11:40:00,98.63,98.65,98.24,98.25,16600.0,98.63,98.65,98.24,98.25,16600.0
2016-08-01 11:45:00,98.25,98.32,98.07,98.1,22629.0,98.25,98.32,98.07,98.1,22629.0
2016-08-01 11:50:00,98.01,98.16,97.62,98.06,16417.0,98.01,98.16,97.62,98.06,16417.0
2016-08-01 11:55:00,98.05,98.23,97.88,98.17,10658.0,98.05,98.23,97.88,98.17,10658.0
2016-08-01 12:00:00,98.22,98.22,97.92,97.98,12467.0,98.22,98.22,97.92,97.98,12467.0
2016-08-01 12:05:00,97.98,97.98,97.6,97.7,11336.0,97.98,97.98,97.6,97.7,11336.0
2016-08-01 12:10:00,97.74,97.74,97.51,97.67,72423.0,97.74,97.74,97.51,97.67,72423.0
2016-08-01 12:15:00,97.67,97.74,97.52,97.6,30591.0,97.67,97.74,97.52,97.6,30591.0
2016-08-01 12:20:00,97.61,97.61,97.34,97.34,6498.0,97.61,97.61,97.34,97.34,6498.0
2016-08-01 12:25:00,97.45,97.52,97.34,97.45,2150.0,97.45,97.52,97.34,97.45,2150.0
2016-08-01 12:30:00,97.47,97.53,97.26,97.45,5307.0,97.47,97.53,97.26,97.45,5307.0
2016-08-01 12:35:00,97.46,97.62,97.39,97.55,10845.0,97.46,97.62,97.39,97.55,10845.0
2016-08-01 12:40:00,97.61,97.7,97.52,97.61,3591.0,97.61,97.7,97.52,97.61,3591.0
2016-08-01 12:45:00,97.55,97.63,97.48,97.52,4196.0,97.55,97.63,97.48,97.52,4196.0
2016-08-01 12:50:00,97.52,97.55,97.43,97.49,4605.0,97.52,97.55,97.43,97.49,4605.0
2016-08-01 12:55:00,97.45,97.48,97.29,97.34,5233.0,97.45,97.48,97.29,97.34,5233.0
2016-08-01 13:00:00,97.42,97.46,97.37,97.43,9101.0,97.42,97.46,97.37,97.43,9101.0
2016-08-01 13:05:00,97.38,97.43,97.26,97.26,7174.0,97.38,97.43,97.26,97.26,7174.0
2016-08-01 13:10:00,97.25,97.4,97.18,97.35,7967.0,97.25,97.4,97.18,97.35,7967.0
2016-08-01 13:15:00,97.31,97.46,97.31,97.44,6000.0,97.31,97.46,97.31,97.44,6000.0
2016-08-01 13:20:00,97.42,97.53,97.39,97.44,7048.0,97.42,97.53,97.39,97.44,7048.0
2016-08-01 13:25:00,97.46,97.63,97.44,97.61,6772.0,97.46,97.63,97.44,97.61,6772.0
2016-08-01 13:30:00,97.58,97.76,97.58,97.72,2258.0,97.58,97.76,97.58,97.72,2258.0
2016-08-01 13:35:00,97.76,97.95,97.76,97.9,6265.0,97.76,97.95,97.76,97.9,6265.0
2016-08-01 13:40:00,97.89,97.89,97.68,97.81,4505.0,97.89,97.89,97.68,97.81,4505.0
2016-08-01 13:45:00,97.87,97.87,97.69,97.83,23391.0,97.87,97.87,97.69,97.83,23391.0
2016-08-01 13:50:00,97.81,98.0,97.8,97.93,25776.0,97.81,98.0,97.8,97.93,25776.0
2016-08-01 13:55:00,97.95,98.24,97.93,98.2,11750.0,97.95,98.24,97.93,98.2,11750.0
2016-08-01 14:00:00,98.2,98.28,98.17,98.2,7720.0,98.2,98.28,98.17,98.2,7720.0
2016-08-01 14:05:00,98.21,98.37,98.2,98.23,12838.0,98.21,98.37,98.2,98.23,12838.0
2016-08-01 14:10:00,98.23,98.28,98.11,98.21,11194.0,98.23,98.28,98.11,98.21,11194.0
2016-08-01 14:15:00,98.19,98.27,98.06,98.18,13293.0,98.19,98.27,98.06,98.18,13293.0
2016-08-01 14:20:00,98.17,98.25,98.14,98.23,8958.0,98.17,98.25,98.14,98.23,8958.0
2016-08-01 14:25:00,98.27,98.43,98.26,98.41,20246.0,98.27,98.43,98.26,98.41,20246.0
2016-08-01 14:30:00,98.39,98.39,98.28,98.33,7600.0,98.39,98.39,98.28,98.33,7600.0
2016-08-01 14:35:00,98.31,98.43,98.26,98.36,10923.0,98.31,98.43,98.26,98.36,10923.0
2016-08-01 14:40:00,98.33,98.47,98.26,98.45,7762.0,98.33,98.47,98.26,98.45,7762.0
2016-08-01 14:45:00,98.45,98.52,98.36,98.47,6867.0,98.45,98.52,98.36,98.47,6867.0
2016-08-01 14:50:00,98.51,98.57,98.3,98.31,8775.0,98.51,98.57,98.3,98.31,8775.0
2016-08-01 14:55:00,98.34,98.38,98.23,98.3,7199.0,98.34,98.38,98.23,98.3,7199.0
2016-08-01 15:00:00,98.3,98.31,98.11,98.19,11335.0,98.3,98.31,98.11,98.19,11335.0
2016-08-01 15:05:00,98.21,98.24,98.12,98.19,5997.0,98.21,98.24,98.12,98.19,5997.0
2016-08-01 15:10:00,98.16,98.34,98.1,98.28,12376.0,98.16,98.34,98.1,98.28,12376.0
2016-08-01 15:15:00,98.29,98.3,97.89,97.92,12238.0,98.29,98.3,97.89,97.92,12238.0
2016-08-01 15:20:00,97.91,97.96,97.8,97.86,10214.0,97.91,97.96,97.8,97.86,10214.0
2016-08-01 15:25:00,97.89,98.17,97.88,98.08,11200.0,97.89,98.17,97.88,98.08,11200.0
2016-08-01 15:30:00,98.04,98.21,98.0,98.15,11010.0,98.04,98.21,98.0,98.15,11010.0
2016-08-01 15:35:00,98.14,98.15,97.98,98.14,18901.0,98.14,98.15,97.98,98.14,18901.0
2016-08-01 15:40:00,98.12,98.24,98.06,98.19,20755.0,98.12,98.24,98.06,98.19,20755.0
2016-08-01 15:45:00,98.19,98.23,98.15,98.17,26887.0,98.19,98.23,98.15,98.17,26887.0
2016-08-01 15:50:00,98.2,98.35,98.13,98.18,41415.0,98.2,98.35,98.13,98.18,41415.0
2016-08-01 15:55:00,98.19,98.23,98.04,98.19,111846.0,98.19,98.23,98.04,98.19,111846.0
2016-08-02 09:30:00,97.43,98.3,97.01,97.7,29159.0,97.43,98.3,97.01,97.7,29159.0
2016-08-02 09:35:00,97.72,98.15,97.58,97.84,14519.0,97.72,98.15,97.58,97.84,14519.0
2016-08-02 09:40:00,97.84,98.14,97.72,97.81,20974.0,97.84,98.14,97.72,97.81,20974.0
2016-08-02 09:45:00,97.75,98.18,97.71,97.85,25637.0,97.75,98.18,97.71,97.85,25637.0
2016-08-02 09:50:00,97.83,97.97,97.34,97.38,10273.0,97.83,97.97,97.34,97.38,10273.0
2016-08-02 09:55:00,97.31,97.47,97.06,97.24,11223.0,97.31,97.47,97.06,97.24,11223.0
2016-08-02 10:00:00,97.22,97.35,97.05,97.1,13055.0,97.22,97.35,97.05,97.1,13055.0
2016-08-02 10:05:00,97.14,97.14,96.75,96.98,33709.0,97.14,97.14,96.75,96.98,33709.0
2016-08-02 10:10:00,96.98,97.18,96.84,96.89,23416.0,96.98,97.18,96.84,96.89,23416.0
2016-08-02 10:15:00,96.87,96.88,96.35,96.61,47168.0,96.87,96.88,96.35,96.61,47168.0
2016-08-02 10:20:00,96.54,97.02,96.49,96.94,11700.0,96.54,97.02,96.49,96.94,11700.0
2016-08-02 10:25:00,96.83,96.87,96.72,96.84,3620.0,96.83,96.87,96.72,96.84,3620.0
2016-08-02 10:30:00,96.81,97.15,96.69,96.96,3900.0,96.81,97.15,96.69,96.96,3900.0
2016-08-02 10:35:00,96.98,97.09,96.85,96.98,23858.0,96.98,97.09,96.85,96.98,23858.0
2016-08-02 10:40:00,97.01,97.06,96.69,96.81,13528.0,97.01,97.06,96.69,96.81,13528.0
2016-08-02 10:45:00,96.83,97.05,96.78,96.79,19879.0,96.83,97.05,96.78,96.79,19879.0
2016-08-02 10:50:00,96.78,96.78,96.26,96.36,22049.0,96.78,96.78,96.26,96.36,22049.0
2016-08-02 10:55:00,96.28,96.43,96.0,96.08,8335.0,96.28,96.43,96.0,96.08,8335.0
2016-08-02 11:00:00,96.07,96.23,96.01,96.11,21486.0,96.07,96.23,96.01,96.11,21486.0
2016-08-02 11:05:00,96.08,96.32,96.06,96.3,33720.0,96.08,96.32,96.06,96.3,33720.0
2016-08-02 11:10:00,96.3,96.58,96.26,96.57,14404.0,96.3,96.58,96.26,96.57,14404.0
2016-08-02 11:15:00,96.56,96.68,96.45,96.45,7000.0,96.56,96.68,96.45,96.45,7000.0
2016-08-02 11:20:00,96.42,96.64,96.37,96.47,18841.0,96.42,96.64,96.37,96.47,18841.0
2016-08-02 11:25:00,96.41,96.68,96.39,96.61,10553.0,96.41,96.68,96.39,96.61,10553.0
2016-08-02 11:30:00,96.57,97.0,96.55,97.0,45293.0,96.57,97.0,96.55,97.0,45293.0
2016-08-02 11:35:00,97.0,97.06,96.87,96.9,6919.0,97.0,97.06,96.87,96.9,6919.0
2016-08-02 11:40:00,96.91,96.91,96.76,96.78,5100.0,96.91,96.91,96.76,96.78,5100.0
2016-08-02 11:45:00,96.78,96.9,96.71,96.84,7264.0,96.78,96.9,96.71,96.84,7264.0
2016-08-02 11:50:00,96.79,96.84,96.59,96.61,12807.0,96.79,96.84,96.59,96.61,12807.0
2016-08-02 11:55:00,96.5,96.52,96.36,96.47,7280.0,96.5,96.52,96.36,96.47,7280.0
2016-08-02 12:00:00,96.49,96.53,96.41,96.48,6000.0,96.49,96.53,96.41,96.48,6000.0
2016-08-02 12:05:00,96.47,96.52,96.39,96.44,35500.0,96.47,96.52,96.39,96.44,35500.0
2016-08-02 12:10:00,96.44,96.6,96.37,96.48,40894.0,96.44,96.6,96.37,96.48,40894.0
2016-08-02 12:15:00,96.55,96.77,96.4,96.69,7113.0,96.55,96.77,96.4,96.69,7113.0
2016-08-02 12:20:00,96.71,96.88,96.71,96.8,5926.0,96.71,96.88,96.71,96.8,5926.0
2016-08-02 12:25:00,96.79,96.82,96.74,96.78,5100.0,96.79,96.82,96.74,96.78,5100.0
2016-08-02 12:30:00,96.76,96.84,96.66,96.79,6400.0,96.76,96.84,96.66,96.79,6400.0
2016-08-02 12:35:00,96.81,96.85,96.69,96.74,5900.0,96.81,96.85,96.69,96.74,5900.0
2016-08-02 12:40:00,96.74,97.02,96.73,97.0,10527.0,96.74,97.02,96.73,97.0,10527.0
2016-08-02 12:45:00,97.0,97.01,96.88,96.9,5100.0,97.0,97.01,96.88,96.9,5100.0
2016-08-02 12:50:00,96.94,96.95,96.74,96.77,5800.0,96.94,96.95,96.74,96.77,5800.0
2016-08-02 12:55:00,96.75,96.78,96.4,96.52,6400.0,96.75,96.78,96.4,96.52,6400.0
2016-08-02 13:00:00,96.46,96.61,96.42,96.52,8148.0,96.46,96.61,96.42,96.52,8148.0
2016-08-02 13:05:00,96.45,96.57,96.34,96.36,8741.0,96.45,96.57,96.34,96.36,8741.0
2016-08-02 13:10:00,96.34,96.54,96.34,96.45,9978.0,96.34,96.54,96.34,96.45,9978.0
2016-08-02 13:15:00,96.5,96.55,96.44,96.53,7700.0,96.5,96.55,96.44,96.53,7700.0
2016-08-02 13:20:00,96.55,96.55,96.45,96.45,4768.0,96.55,96.55,96.45,96.45,4768.0
2016-08-02 13:25:00,96.47,96.5,96.37,96.49,4700.0,96.47,96.5,96.37,96.49,4700.0
2016-08-02 13:30:00,96.53,96.54,96.42,96.54,15123.0,96.53,96.54,96.42,96.54,15123.0
2016-08-02 13:35:00,96.52,96.56,96.44,96.48,16100.0,96.52,96.56,96.44,96.48,16100.0
2016-08-02 13:40:00,96.48,96.56,96.48,96.54,11883.0,96.48,96.56,96.48,96.54,11883.0
2016-08-02 13:45:00,96.53,96.65,96.53,96.6,5800.0,96.53,96.65,96.53,96.6,5800.0
2016-08-02 13:50:00,96.61,96.7,96.56,96.58,7358.0,96.61,96.7,96.56,96.58,7358.0
2016-08-02 13:55:00,96.57,96.63,96.51,96.58,5800.0,96.57,96.63,96.51,96.58,5800.0
2016-08-02 14:00:00,96.59,96.67,96.59,96.6,4937.0,96.59,96.67,96.59,96.6,4937.0
2016-08-02 14:05:00,96.62,96.8,96.54,96.8,23700.0,96.62,96.8,96.54,96.8,23700.0
2016-08-02 14:10:00,96.84,97.01,96.77,96.97,8495.0,96.84,97.01,96.77,96.97,8495.0
2016-08-02 14:15:00,97.0,97.16,96.86,96.92,9389.0,97.0,97.16,96.86,96.92,9389.0
2016-08-02 14:20:00,96.95,97.11,96.94,97.11,5700.0,96.95,97.11,96.94,97.11,5700.0
2016-08-02 14:25:00,97.09,97.19,97.03,97.03,9825.0,97.09,97.19,97.03,97.03,9825.0
2016-08-02 14:30:00,97.04,97.16,96.91,97.06,6425.0,97.04,97.16,96.91,97.06,6425.0
2016-08-02 14:35:00,97.09,97.1,96.97,96.97,2157.0,97.09,97.1,96.97,96.97,2157.0
2016-08-02 14:40:00,96.94,98.26,96.94,98.04,59218.0,96.94,98.26,96.94,98.04,59218.0
2016-08-02 14:45:00,98.03,98.82,97.89,98.82,50257.0,98.03,98.82,97.89,98.82,50257.0
2016-08-02 14:50:00,98.67,98.78,98.11,98.16,19590.0,98.67,98.78,98.11,98.16,19590.0
2016-08-02 14:55:00,98.2,98.6,98.2,98.52,53767.0,98.2,98.6,98.2,98.52,53767.0
2016-08-02 15:00:00,98.55,98.91,98.42,98.67,24972.0,98.55,98.91,98.42,98.67,24972.0
2016-08-02 15:05:00,98.7,98.74,98.41,98.63,41163.0,98.7,98.74,98.41,98.63,41163.0
2016-08-02 15:10:00,98.66,98.74,98.55,98.7,45121.0,98.66,98.74,98.55,98.7,45121.0
2016-08-02 15:15:00,98.7,98.8,98.56,98.76,44503.0,98.7,98.8,98.56,98.76,44503.0
2016-08-02 15:20:00,98.75,98.83,98.63,98.7,28733.0,98.75,98.83,98.63,98.7,28733.0
2016-08-02 15:25:00,98.71,98.97,98.67,98.83,24059.0,98.71,98.97,98.67,98.83,24059.0
2016-08-02 15:30:00,98.81,99.26,98.8,99.23,49214.0,98.81,99.26,98.8,99.23,49214.0
2016-08-02 15:35:00,99.25,99.45,99.09,99.41,69374.0,99.25,99.45,99.09,99.41,69374.0
2016-08-02 15:40:00,99.44,99.44,99.26,99.42,77403.0,99.44,99.44,99.26,99.42,77403.0
2016-08-02 15:45:00,99.41,99.43,99.26,99.26,43908.0,99.41,99.43,99.26,99.26,43908.0
2016-08-02 15:50:00,99.25,99.28,99.08,99.21,84502.0,99.25,99.28,99.08,99.21,84502.0
2016-08-02 15:55:00,99.22,99.39,99.16,99.16,144135.0,99.22,99.39,99.16,99.16,144135.0
2016-08-03 09:30:00,99.24,99.74,99.12,99.55,18093.0,99.24,99.74,99.12,99.55,18093.0
2016-08-03 09:35:00,99.58,99.75,99.19,99.64,6800.0,99.58,99.75,99.19,99.64,6800.0
2016-08-03 09:40:00,99.71,99.83,99.57,99.72,13364.0,99.71,99.83,99.57,99.72,13364.0
2016-08-03 09:45:00,99.81,99.86,99.44,99.75,7050.0,99.81,99.86,99.44,99.75,7050.0
2016-08-03 09:50:00,99.79,100.57,99.69,100.21,47702.0,99.79,100.57,99.69,100.21,47702.0
2016-08-03 09:55:00,100.15,100.97,100.1,100.7,39169.0,100.15,100.97,100.1,100.7,39169.0
2016-08-03 10:00:00,100.78,100.91,100.3,100.67,20244.0,100.78,100.91,100.3,100.67,20244.0
2016-08-03 10:05:00,100.67,100.78,100.46,100.53,21610.0,100.67,100.78,100.46,100.53,21610.0
2016-08-03 10:10:00,100.5,100.7,100.41,100.7,9315.0,100.5,100.7,100.41,100.7,9315.0
2016-08-03 10:15:00,100.66,100.8,100.49,100.61,25166.0,100.66,100.8,100.49,100.61,25166.0
2016-08-03 10:20:00,100.63,100.9,100.62,100.71,12415.0,100.63,100.9,100.62,100.71,12415.0
2016-08-03 10:25:00,100.73,100.82,100.54,100.56,8289.0,100.73,100.82,100.54,100.56,8289.0
2016-08-03 10:30:00,100.55,100.62,100.33,100.5,26602.0,100.55,100.62,100.33,100.5,26602.0
2016-08-03 10:35:00,100.48,100.77,100.37,100.72,33749.0,100.48,100.77,100.37,100.72,33749.0
2016-08-03 10:40:00,100.76,101.47,100.75,101.47,23744.0,100.76,101.47,100.75,101.47,23744.0
2016-08-03 10:45:00,101.5,101.5,101.12,101.15,20540.0,101.5,101.5,101.12,101.15,20540.0
2016-08-03 10:50:00,101.18,101.45,100.85,101.02,13660.0,101.18,101.45,100.85,101.02,13660.0
2016-08-03 10:55:00,101.04,101.23,100.86,100.98,17820.0,101.04,101.23,100.86,100.98,17820.0
2016-08-03 11:00:00,100.94,101.06,100.64,100.91,30838.0,100.94,101.06,100.64,100.91,30838.0
2016-08-03 11:05:00,100.93,101.12,100.83,101.09,21210.0,100.93,101.12,100.83,101.09,21210.0
2016-08-03 11:10:00,101.09,101.39,100.99,101.33,20056.0,101.09,101.39,100.99,101.33,20056.0
2016-08-03 11:15:00,101.32,101.32,101.11,101.11,12151.0,101.32,101.32,101.11,101.11,12151.0
2016-08-03 11:20:00,101.13,101.17,100.9,100.9,12814.0,101.13,101.17,100.9,100.9,12814.0
2016-08-03 11:25:00,100.92,101.19,100.87,100.87,15505.0,100.92,101.19,100.87,100.87,15505.0
2016-08-03 11:30:00,100.87,100.98,100.8,100.86,9437.0,100.87,100.98,100.8,100.86,9437.0
2016-08-03 11:35:00,100.83,100.96,100.64,100.93,8929.0,100.83,100.96,100.64,100.93,8929.0
2016-08-03 11:40:00,100.93,101.05,100.77,100.87,7526.0,100.93,101.05,100.77,100.87,7526.0
2016-08-03 11:45:00,100.87,100.93,100.54,100.57,18260.0,100.87,100.93,100.54,100.57,18260.0
2016-08-03 11:50:00,100.56,101.01,100.5,101.01,20003.0,100.56,101.01,100.5,101.01,20003.0
2016-08-03 11:55:00,101.0,101.02,100.8,100.8,6008.0,101.0,101.02,100.8,100.8,6008.0
2016-08-03 12:00:00,100.79,100.88,100.76,100.79,6234.0,100.79,100.88,100.76,100.79,6234.0
2016-08-03 12:05:00,100.8,100.83,100.72,100.75,6350.0,100.8,100.83,100.72,100.75,6350.0
2016-08-03 12:10:00,100.75,100.84,100.53,100.64,7061.0,100.75,100.84,100.53,100.64,7061.0
2016-08-03 12:15:00,100.67,100.68,100.32,100.37,7822.0,100.67,100.68,100.32,100.37,7822.0
2016-08-03 12:20:00,100.41,100.49,100.35,100.49,6306.0,100.41,100.49,100.35,100.49,6306.0
2016-08-03 12:25:00,100.5,100.58,100.33,100.47,12546.0,100.5,100.58,100.33,100.47,12546.0
2016-08-03 12:30:00,100.48,100.49,100.35,100.4,6618.0,100.48,100.49,100.35,100.4,6618.0
2016-08-03 12:35:00,100.44,100.5,100.38,100.41,8275.0,100.44,100.5,100.38,100.41,8275.0
2016-08-03 12:40:00,100.4,100.57,100.38,100.56,8651.0,100.4,100.57,100.38,100.56,8651.0
2016-08-03 12:45:00,100.58,100.66,100.42,100.42,11200.0,100.58,100.66,100.42,100.42,11200.0
2016-08-03 12:50:00,100.41,100.52,100.33,100.33,33276.0,100.41,100.52,100.33,100.33,33276.0
2016-08-03 12:55:00,100.39,100.44,100.28,100.37,4400.0,100.39,100.44,100.28,100.37,4400.0
2016-08-03 13:00:00,100.37,100.38,100.09,100.2,3681.0,100.37,100.38,100.09,100.2,3681.0
2016-08-03 13:05:00,100.22,100.3,100.15,100.19,3613.0,100.22,100.3,100.15,100.19,3613.0
2016-08-03 13:10:00,100.21,100.3,100.11,100.3,14578.0,100.21,100.3,100.11,100.3,14578.0
2016-08-03 13:15:00,100.26,100.34,100.15,100.25,7223.0,100.26,100.34,100.15,100.25,7223.0
2016-08-03 13:20:00,100.24,100.39,100.24,100.39,14987.0,100.24,100.39,100.24,100.39,14987.0
2016-08-03 13:25:00,100.35,100.5,100.34,100.47,9159.0,100.35,100.5,100.34,100.47,9159.0
2016-08-03 13:30:00,100.47,100.5,100.36,100.43,8100.0,100.47,100.5,100.36,100.43,8100.0
2016-08-03 13:35:00,100.45,100.51,100.32,100.32,6360.0,100.45,100.51,100.32,100.32,6360.0
2016-08-03 13:40:00,100.34,100.39,100.27,100.27,4600.0,100.34,100.39,100.27,100.27,4600.0
2016-08-03 13:45:00,100.27,100.35,100.15,100.28,7200.0,100.27,100.35,100.15,100.28,7200.0
2016-08-03 13:50:00,100.28,100.28,100.06,100.06,7125.0,100.28,100.28,100.06,100.06,7125.0
2016-08-03 13:55:00,100.09,100.1,99.97,100.03,8372.0,100.09,100.1,99.97,100.03,8372.0
2016-08-03 14:00:00,100.02,100.15,100.0,100.06,7500.0,100.02,100.15,100.0,100.06,7500.0
2016-08-03 14:05:00,100.03,100.1,99.94,100.07,8155.0,100.03,100.1,99.94,100.07,8155.0
2016-08-03 14:10:00,100.08,100.09,99.72,99.87,12317.0,100.08,100.09,99.72,99.87,12317.0
2016-08-03 14:15:00,99.83,99.9,99.59,99.59,21053.0,99.83,99.9,99.59,99.59,21053.0
2016-08-03 14:20:00,99.59,99.66,99.55,99.63,6710.0,99.59,99.66,99.55,99.63,6710.0
2016-08-03 14:25:00,99.63,99.67,99.55,99.6,6293.0,99.63,99.67,99.55,99.6,6293.0
2016-08-03 14:30:00,99.61,99.75,99.57,99.72,7800.0,99.61,99.75,99.57,99.72,7800.0
2016-08-03 14:35:00,99.72,100.06,99.72,100.02,6472.0,99.72,100.06,99.72,100.02,6472.0
2016-08-03 14:40:00,100.0,100.08,99.9,100.06,5245.0,100.0,100.08,99.9,100.06,5245.0
2016-08-03 14:45:00,100.02,100.1,99.9,100.0,8835.0,100.02,100.1,99.9,100.0,8835.0
2016-08-03 14:50:00,100.0,100.09,99.96,100.03,8206.0,100.0,100.09,99.96,100.03,8206.0
2016-08-03 14:55:00,100.05,100.18,100.03,100.07,5125.0,100.05,100.18,100.03,100.07,5125.0
2016-08-03 15:00:00,100.03,100.11,100.01,100.01,5446.0,100.03,100.11,100.01,100.01,5446.0
2016-08-03 15:05:00,100.01,100.37,100.0,100.36,15782.0,100.01,100.37,100.0,100.36,15782.0
2016-08-03 15:10:00,100.37,100.51,100.37,100.49,7315.0,100.37,100.51,100.37,100.49,7315.0
2016-08-03 15:15:00,100.53,100.56,100.46,100.5,6500.0,100.53,100.56,100.46,100.5,6500.0
2016-08-03 15:20:00,100.49,100.6,100.46,100.47,13499.0,100.49,100.6,100.46,100.47,13499.0
2016-08-03 15:25:00,100.49,100.64,100.44,100.58,7467.0,100.49,100.64,100.44,100.58,7467.0
2016-08-03 15:30:00,100.54,100.58,100.46,100.53,7130.0,100.54,100.58,100.46,100.53,7130.0
2016-08-03 15:35:00,100.53,100.54,100.34,100.37,9210.0,100.53,100.54,100.34,100.37,9210.0
2016-08-03 15:40:00,100.39,100.42,100.18,100.18,9375.0,100.39,100.42,100.18,100.18,9375.0
2016-08-03 15:45:00,100.2,100.51,100.2,100.49,23261.0,100.2,100.51,100.2,100.49,23261.0
2016-08-03 15:50:00,100.54,100.59,100.49,100.59,27919.0,100.54,100.59,100.49,100.59,27919.0
2016-08-03 15:55:00,100.59,100.66,100.37,100.43,68361.0,100.59,100.66,100.37,100.43,68361.0
2016-08-04 09:30:00,100.82,100.86,99.94,100.86,15234.0,100.82,100.86,99.94,100.86,15234.0
2016-08-04 09:35:00,100.83,100.95,100.62,100.7,7679.0,100.83,100.95,100.62,100.7,7679.0
2016-08-04 09:40:00,100.74,100.88,100.52,100.76,5516.0,100.74,100.88,100.52,100.76,5516.0
2016-08-04 09:45:00,100.74,100.97,100.69,100.97,6517.0,100.74,100.97,100.69,100.97,6517.0
2016-08-04 09:50:00,100.89,101.02,100.71,100.8,13316.0,100.89,101.02,100.71,100.8,13316.0
2016-08-04 09:55:00,100.77,100.89,100.11,100.16,59294.0,100.77,100.89,100.11,100.16,59294.0
2016-08-04 10:00:00,100.21,100.28,99.66,99.66,5464.0,100.21,100.28,99.66,99.66,5464.0
2016-08-04 10:05:00,99.61,99.61,98.82,98.96,28656.0,99.61,99.61,98.82,98.96,28656.0
2016-08-04 10:10:00,98.95,99.14,98.89,99.07,10081.0,98.95,99.14,98.89,99.07,10081.0
2016-08-04 10:15:00,99.08,99.4,99.01,99.17,26157.0,99.08,99.4,99.01,99.17,26157.0
2016-08-04 10:20:00,99.13,99.4,98.99,99.39,5156.0,99.13,99.4,98.99,99.39,5156.0
2016-08-04 10:25:00,99.44,99.92,99.33,99.75,12500.0,99.44,99.92,99.33,99.75,12500.0
2016-08-04 10:30:00,99.8,100.09,99.79,99.82,12531.0,99.8,100.09,99.79,99.82,12531.0
2016-08-04 10:35:00,99.81,100.11,99.8,100.11,12744.0,99.81,100.11,99.8,100.11,12744.0
2016-08-04 10:40:00,100.09,100.5,100.06,100.46,11682.0,100.09,100.5,100.06,100.46,11682.0
2016-08-04 10:45:00,100.43,100.44,100.1,100.25,6304.0,100.43,100.44,100.1,100.25,6304.0
2016-08-04 10:50:00,100.23,100.54,100.2,100.48,14235.0,100.23,100.54,100.2,100.48,14235.0
2016-08-04 10:55:00,100.48,100.8,100.48,100.8,21382.0,100.48,100.8,100.48,100.8,21382.0
2016-08-04 11:00:00,100.71,100.89,100.64,100.8,8694.0,100.71,100.89,100.64,100.8,8694.0
2016-08-04 11:05:00,100.8,100.8,100.51,100.51,10070.0,100.8,100.8,100.51,100.51,10070.0
2016-08-04 11:10:00,100.55,100.65,100.37,100.43,8573.0,100.55,100.65,100.37,100.43,8573.0
2016-08-04 11:15:00,100.39,100.39,100.04,100.15,13330.0,100.39,100.39,100.04,100.15,13330.0
2016-08-04 11:20:00,100.08,100.32,100.02,100.02,8700.0,100.08,100.32,100.02,100.02,8700.0
2016-08-04 11:25:00,100.0,100.37,100.0,100.33,1600.0,100.0,100.37,100.0,100.33,1600.0
2016-08-04 11:30:00,100.42,100.52,100.33,100.52,3342.0,100.42,100.52,100.33,100.52,3342.0
2016-08-04 11:35:00,100.6,100.75,100.41,100.41,5496.0,100.6,100.75,100.41,100.41,5496.0
2016-08-04 11:40:00,100.43,100.46,100.18,100.18,8075.0,100.43,100.46,100.18,100.18,8075.0
2016-08-04 11:45:00,100.17,100.23,100.09,100.09,2800.0,100.17,100.23,100.09,100.09,2800.0
2016-08-04 11:50:00,100.05,100.4,100.05,100.17,7400.0,100.05,100.4,100.05,100.17,7400.0
2016-08-04 11:55:00,100.15,100.25,100.03,100.22,3838.0,100.15,100.25,100.03,100.22,3838.0
2016-08-04 12:00:00,100.23,100.27,100.14,100.24,5218.0,100.23,100.27,100.14,100.24,5218.0
2016-08-04 12:05:00,100.22,100.39,100.22,100.35,3258.0,100.22,100.39,100.22,100.35,3258.0
2016-08-04 12:10:00,100.4,100.47,100.34,100.35,4474.0,100.4,100.47,100.34,100.35,4474.0
2016-08-04 12:15:00,100.31,100.38,100.29,100.29,1400.0,100.31,100.38,100.29,100.29,1400.0
2016-08-04 12:20:00,100.27,100.5,100.27,100.47,8948.0,100.27,100.5,100.27,100.47,8948.0
2016-08-04 12:25:00,100.49,100.49,100.34,100.42,5534.0,100.49,100.49,100.34,100.42,5534.0
2016-08-04 12:30:00,100.45,100.58,100.45,100.48,12195.0,100.45,100.58,100.45,100.48,12195.0
2016-08-04 12:35:00,100.49,100.75,100.49,100.55,3100.0,100.49,100.75,100.49,100.55,3100.0
2016-08-04 12:40:00,100.53,100.7,100.52,100.61,1800.0,100.53,100.7,100.52,100.61,1800.0
2016-08-04 12:45:00,100.6,100.78,100.59,100.78,7750.0,100.6,100.78,100.59,100.78,7750.0
2016-08-04 12:50:00,100.7,100.73,100.58,100.62,5038.0,100.7,100.73,100.58,100.62,5038.0
2016-08-04 12:55:00,100.62,100.71,100.57,100.67,23045.0,100.62,100.71,100.57,100.67,23045.0
2016-08-04 13:00:00,100.69,100.78,100.43,100.5,39715.0,100.69,100.78,100.43,100.5,39715.0
2016-08-04 13:05:00,100.5,100.55,100.38,100.39,9588.0,100.5,100.55,100.38,100.39,9588.0
2016-08-04 13:10:00,100.33,100.43,100.33,100.41,6874.0,100.33,100.43,100.33,100.41,6874.0
2016-08-04 13:15:00,100.39,100.46,100.37,100.44,6000.0,100.39,100.46,100.37,100.44,6000.0
2016-08-04 13:20:00,100.46,100.56,100.43,100.43,3639.0,100.46,100.56,100.43,100.43,3639.0
2016-08-04 13:25:00,100.42,100.47,100.38,100.44,4460.0,100.42,100.47,100.38,100.44,4460.0
2016-08-04 13:30:00,100.49,100.49,100.38,100.46,3500.0,100.49,100.49,100.38,100.46,3500.0
2016-08-04 13:35:00,100.45,100.68,100.44,100.68,8941.0,100.45,100.68,100.44,100.68,8941.0
2016-08-04 13:40:00,100.67,100.69,100.63,100.68,4078.0,100.67,100.69,100.63,100.68,4078.0
2016-08-04 13:45:00,100.68,100.83,100.67,100.75,9800.0,100.68,100.83,100.67,100.75,9800.0
2016-08-04 13:50:00,100.77,100.84,100.73,100.73,2000.0,100.77,100.84,100.73,100.73,2000.0
2016-08-04 13:55:00,100.72,100.79,100.68,100.72,3705.0,100.72,100.79,100.68,100.72,3705.0
2016-08-04 14:00:00,100.69,100.73,100.64,100.73,8500.0,100.69,100.73,100.64,100.73,8500.0
2016-08-04 14:05:00,100.73,100.85,100.73,100.77,7283.0,100.73,100.85,100.73,100.77,7283.0
2016-08-04 14:10:00,100.77,100.87,100.67,100.72,8435.0,100.77,100.87,100.67,100.72,8435.0
2016-08-04 14:15:00,100.7,100.73,100.54,100.56,10113.0,100.7,100.73,100.54,100.56,10113.0
2016-08-04 14:20:00,100.55,100.56,100.44,100.51,7411.0,100.55,100.56,100.44,100.51,7411.0
2016-08-04 14:25:00,100.52,100.62,100.52,100.6,4725.0,100.52,100.62,100.52,100.6,4725.0
2016-08-04 14:30:00,100.59,100.64,100.57,100.62,13105.0,100.59,100.64,100.57,100.62,13105.0
2016-08-04 14:35:00,100.61,100.63,100.58,100.59,8057.0,100.61,100.63,100.58,100.59,8057.0
2016-08-04 14:40:00,100.57,100.72,100.57,100.7,3307.0,100.57,100.72,100.57,100.7,3307.0
2016-08-04 14:45:00,100.69,100.77,100.66,100.71,16103.0,100.69,100.77,100.66,100.71,16103.0
2016-08-04 14:50:00,100.73,100.74,100.64,100.68,6305.0,100.73,100.74,100.64,100.68,6305.0
2016-08-04 14:55:00,100.7,100.72,100.67,100.67,7712.0,100.7,100.72,100.67,100.67,7712.0
2016-08-04 15:00:00,100.65,100.65,100.5,100.56,4400.0,100.65,100.65,100.5,100.56,4400.0
2016-08-04 15:05:00,100.56,100.6,100.46,100.49,5100.0,100.56,100.6,100.46,100.49,5100.0
2016-08-04 15:10:00,100.46,100.52,100.38,100.51,12566.0,100.46,100.52,100.38,100.51,12566.0
2016-08-04 15:15:00,100.52,100.61,100.49,100.49,7058.0,100.52,100.61,100.49,100.49,7058.0
2016-08-04 15:20:00,100.55,100.59,100.5,100.5,14890.0,100.55,100.59,100.5,100.5,14890.0
2016-08-04 15:25:00,100.5,100.55,100.5,100.53,18399.0,100.5,100.55,100.5,100.53,18399.0
2016-08-04 15:30:00,100.55,100.55,100.49,100.5,13298.0,100.55,100.55,100.49,100.5,13298.0
2016-08-04 15:35:00,100.5,100.59,100.49,100.59,11183.0,100.5,100.59,100.49,100.59,11183.0
2016-08-04 15:40:00,100.57,100.57,100.32,100.32,9277.0,100.57,100.57,100.32,100.32,9277.0
2016-08-04 15:45:00,100.32,100.43,100.27,100.33,16647.0,100.32,100.43,100.27,100.33,16647.0
2016-08-04 15:50:00,100.34,100.34,100.22,100.26,26664.0,100.34,100.34,100.22,100.26,26664.0
2016-08-04 15:55:00,100.26,100.37,100.15,100.28,88658.0,100.26,100.37,100.15,100.28,88658.0
2016-08-05 09:30:00,100.85,101.4,99.77,101.4,40909.0,100.85,101.4,99.77,101.4,40909.0
2016-08-05 09:35:00,101.09,101.31,100.46,101.1,3850.0,101.09,101.31,100.46,101.1,3850.0
2016-08-05 09:40:00,101.12,101.75,100.91,101.34,14976.0,101.12,101.75,100.91,101.34,14976.0
2016-08-05 09:45:00,101.27,101.5,100.97,101.5,18063.0,101.27,101.5,100.97,101.5,18063.0
2016-08-05 09:50:00,101.59,101.95,101.31,101.88,18385.0,101.59,101.95,101.31,101.88,18385.0
2016-08-05 09:55:00,101.81,102.2,101.69,102.19,18752.0,101.81,102.2,101.69,102.19,18752.0
2016-08-05 10:00:00,102.22,102.34,101.99,102.28,26151.0,102.22,102.34,101.99,102.28,26151.0
2016-08-05 10:05:00,102.3,102.32,102.02,102.09,19616.0,102.3,102.32,102.02,102.09,19616.0
2016-08-05 10:10:00,102.09,102.4,102.06,102.27,7100.0,102.09,102.4,102.06,102.27,7100.0
2016-08-05 10:15:00,102.22,102.5,102.17,102.21,6909.0,102.22,102.5,102.17,102.21,6909.0
2016-08-05 10:20:00,102.24,102.46,102.17,102.17,4966.0,102.24,102.46,102.17,102.17,4966.0
2016-08-05 10:25:00,102.12,102.72,102.12,102.44,23153.0,102.12,102.72,102.12,102.44,23153.0
2016-08-05 10:30:00,102.41,102.57,102.34,102.4,7681.0,102.41,102.57,102.34,102.4,7681.0
2016-08-05 10:35:00,102.4,102.73,102.4,102.62,18227.0,102.4,102.73,102.4,102.62,18227.0
2016-08-05 10:40:00,102.59,102.68,102.56,102.65,11280.0,102.59,102.68,102.56,102.65,11280.0
2016-08-05 10:45:00,102.65,102.76,102.6,102.61,17058.0,102.65,102.76,102.6,102.61,17058.0
2016-08-05 10:50:00,102.6,102.64,102.48,102.61,12900.0,102.6,102.64,102.48,102.61,12900.0
2016-08-05 10:55:00,102.65,102.72,102.56,102.69,18249.0,102.65,102.72,102.56,102.69,18249.0
2016-08-05 11:00:00,102.64,102.83,102.64,102.74,26182.0,102.64,102.83,102.64,102.74,26182.0
2016-08-05 11:05:00,102.75,102.94,102.74,102.76,13931.0,102.75,102.94,102.74,102.76,13931.0
2016-08-05 11:10:00,102.75,102.8,102.51,102.63,3869.0,102.75,102.8,102.51,102.63,3869.0
2016-08-05 11:15:00,102.64,102.64,102.12,102.33,5537.0,102.64,102.64,102.12,102.33,5537.0
2016-08-05 11:20:00,102.3,102.4,102.21,102.21,3509.0,102.3,102.4,102.21,102.21,3509.0
2016-08-05 11:25:00,102.21,102.43,102.12,102.43,6150.0,102.21,102.43,102.12,102.43,6150.0
2016-08-05 11:30:00,102.43,102.66,102.43,102.52,2700.0,102.43,102.66,102.43,102.52,2700.0
2016-08-05 11:35:00,102.53,102.67,102.5,102.6,8460.0,102.53,102.67,102.5,102.6,8460.0
2016-08-05 11:40:00,102.63,102.71,102.36,102.5,8585.0,102.63,102.71,102.36,102.5,8585.0
2016-08-05 11:45:00,102.49,102.61,102.49,102.59,3600.0,102.49,102.61,102.49,102.59,3600.0
2016-08-05 11:50:00,102.64,102.64,102.5,102.51,1400.0,102.64,102.64,102.5,102.51,1400.0
2016-08-05 11:55:00,102.5,102.66,102.5,102.66,3440.0,102.5,102.66,102.5,102.66,3440.0
2016-08-05 12:00:00,102.6,102.6,102.5,102.57,3056.0,102.6,102.6,102.5,102.57,3056.0
2016-08-05 12:05:00,102.51,102.66,102.5,102.56,10244.0,102.51,102.66,102.5,102.56,10244.0
2016-08-05 12:10:00,102.58,102.67,102.58,102.62,4636.0,102.58,102.67,102.58,102.62,4636.0
2016-08-05 12:15:00,102.62,102.7,102.55,102.67,10142.0,102.62,102.7,102.55,102.67,10142.0
2016-08-05 12:20:00,102.65,102.65,102.48,102.53,4329.0,102.65,102.65,102.48,102.53,4329.0
2016-08-05 12:25:00,102.55,102.65,102.47,102.62,6805.0,102.55,102.65,102.47,102.62,6805.0
2016-08-05 12:30:00,102.6,102.67,102.44,102.57,13234.0,102.6,102.67,102.44,102.57,13234.0
2016-08-05 12:35:00,102.54,102.57,102.5,102.57,4007.0,102.54,102.57,102.5,102.57,4007.0
2016-08-05 12:40:00,102.51,102.56,102.47,102.53,5798.0,102.51,102.56,102.47,102.53,5798.0
2016-08-05 12:45:00,102.51,102.74,102.51,102.61,4700.0,102.51,102.74,102.51,102.61,4700.0
2016-08-05 12:50:00,102.66,102.7,102.6,102.69,23264.0,102.66,102.7,102.6,102.69,23264.0
2016-08-05 12:55:00,102.65,102.85,102.65,102.77,5604.0,102.65,102.85,102.65,102.77,5604.0
2016-08-05 13:00:00,102.74,102.79,102.67,102.73,6368.0,102.74,102.79,102.67,102.73,6368.0
2016-08-05 13:05:00,102.72,102.79,102.5,102.54,5020.0,102.72,102.79,102.5,102.54,5020.0
2016-08-05 13:10:00,102.55,102.62,102.51,102.53,4604.0,102.55,102.62,102.51,102.53,4604.0
2016-08-05 13:15:00,102.49,102.64,102.49,102.58,3125.0,102.49,102.64,102.49,102.58,3125.0
2016-08-05 13:20:00,102.61,102.61,102.41,102.49,5380.0,102.61,102.61,102.41,102.49,5380.0
2016-08-05 13:25:00,102.51,102.51,102.31,102.35,5806.0,102.51,102.51,102.31,102.35,5806.0
2016-08-05 13:30:00,102.33,102.39,102.25,102.35,16208.0,102.33,102.39,102.25,102.35,16208.0
2016-08-05 13:35:00,102.33,102.38,102.33,102.35,4600.0,102.33,102.38,102.33,102.35,4600.0
2016-08-05 13:40:00,102.37,102.49,102.37,102.46,3667.0,102.37,102.49,102.37,102.46,3667.0
2016-08-05 13:45:00,102.46,102.48,102.39,102.39,2100.0,102.46,102.48,102.39,102.39,2100.0
2016-08-05 13:50:00,102.45,102.48,102.4,102.46,7397.0,102.45,102.48,102.4,102.46,7397.0
2016-08-05 13:55:00,102.44,102.67,102.42,102.58,4311.0,102.44,102.67,102.42,102.58,4311.0
2016-08-05 14:00:00,102.61,102.61,102.47,102.58,14565.0,102.61,102.61,102.47,102.58,14565.0
2016-08-05 14:05:00,102.61,102.62,102.54,102.56,4150.0,102.61,102.62,102.54,102.56,4150.0
2016-08-05 14:10:00,102.56,102.64,102.55,102.57,2035.0,102.56,102.64,102.55,102.57,2035.0
2016-08-05 14:15:00,102.52,102.58,102.5,102.54,9080.0,102.52,102.58,102.5,102.54,9080.0
2016-08-05 14:20:00,102.53,102.64,102.52,102.59,6752.0,102.53,102.64,102.52,102.59,6752.0
2016-08-05 14:25:00,102.59,102.59,102.43,102.43,4339.0,102.59,102.59,102.43,102.43,4339.0
2016-08-05 14:30:00,102.43,102.47,102.39,102.45,4000.0,102.43,102.47,102.39,102.45,4000.0
2016-08-05 14:35:00,102.45,102.46,102.35,102.41,3200.0,102.45,102.46,102.35,102.41,3200.0
2016-08-05 14:40:00,102.4,102.45,102.32,102.44,8400.0,102.4,102.45,102.32,102.44,8400.0
2016-08-05 14:45:00,102.44,102.47,102.4,102.47,5614.0,102.44,102.47,102.4,102.47,5614.0
2016-08-05 14:50:00,102.45,102.53,102.41,102.46,18450.0,102.45,102.53,102.41,102.46,18450.0
2016-08-05 14:55:00,102.48,102.5,102.41,102.42,7725.0,102.48,102.5,102.41,102.42,7725.0
2016-08-05 15:00:00,102.41,102.49,102.4,102.42,10800.0,102.41,102.49,102.4,102.42,10800.0
2016-08-05 15:05:00,102.45,102.48,102.41,102.47,10510.0,102.45,102.48,102.41,102.47,10510.0
2016-08-05 15:10:00,102.45,102.47,102.41,102.43,8636.0,102.45,102.47,102.41,102.43,8636.0
2016-08-05 15:15:00,102.44,102.53,102.44,102.51,8255.0,102.44,102.53,102.44,102.51,8255.0
2016-08-05 15:20:00,102.53,102.53,102.43,102.45,13034.0,102.53,102.53,102.43,102.45,13034.0
2016-08-05 15:25:00,102.43,102.47,102.4,102.43,4598.0,102.43,102.47,102.4,102.43,4598.0
2016-08-05 15:30:00,102.43,102.45,102.39,102.43,6597.0,102.43,102.45,102.39,102.43,6597.0
2016-08-05 15:35:00,102.45,102.45,102.35,102.41,15505.0,102.45,102.45,102.35,102.41,15505.0
2016-08-05 15:40:00,102.5,102.62,102.42,102.61,14302.0,102.5,102.62,102.42,102.61,14302.0
2016-08-05 15:45:00,102.6,102.61,102.39,102.45,22023.0,102.6,102.61,102.39,102.45,22023.0
2016-08-05 15:50:00,102.57,102.63,102.5,102.54,23515.0,102.57,102.63,102.5,102.54,23515.0
2016-08-05 15:55:00,102.54,102.58,102.41,102.43,40257.0,102.54,102.58,102.41,102.43,40257.0
2016-08-08 09:30:00,102.69,103.09,102.16,102.5,18102.0,102.69,103.09,102.16,102.5,18102.0
2016-08-08 09:35:00,102.55,102.7,102.39,102.39,5200.0,102.55,102.7,102.39,102.39,5200.0
2016-08-08 09:40:00,102.49,102.76,102.31,102.35,19045.0,102.49,102.76,102.31,102.35,19045.0
2016-08-08 09:45:00,102.24,102.34,102.08,102.34,14067.0,102.24,102.34,102.08,102.34,14067.0
2016-08-08 09:50:00,102.42,102.42,102.11,102.22,21704.0,102.42,102.42,102.11,102.22,21704.0
2016-08-08 09:55:00,102.24,102.24,101.93,101.96,12230.0,102.24,102.24,101.93,101.96,12230.0
2016-08-08 10:00:00,101.97,102.01,101.73,101.82,31838.0,101.97,102.01,101.73,101.82,31838.0
2016-08-08 10:05:00,101.82,101.95,101.71,101.71,10706.0,101.82,101.95,101.71,101.71,10706.0
2016-08-08 10:10:00,101.69,101.69,101.45,101.51,7011.0,101.69,101.69,101.45,101.51,7011.0
2016-08-08 10:15:00,101.49,101.51,100.87,100.87,12706.0,101.49,101.51,100.87,100.87,12706.0
2016-08-08 10:20:00,100.86,100.96,100.73,100.88,36397.0,100.86,100.96,100.73,100.88,36397.0
2016-08-08 10:25:00,100.88,101.04,100.86,100.98,14018.0,100.88,101.04,100.86,100.98,14018.0
2016-08-08 10:30:00,101.0,101.23,100.98,101.22,18350.0,101.0,101.23,100.98,101.22,18350.0
2016-08-08 10:35:00,101.28,101.74,101.28,101.74,11333.0,101.28,101.74,101.28,101.74,11333.0
2016-08-08 10:40:00,101.65,101.93,101.65,101.87,6632.0,101.65,101.93,101.65,101.87,6632.0
2016-08-08 10:45:00,101.86,101.88,101.61,101.72,12319.0,101.86,101.88,101.61,101.72,12319.0
2016-08-08 10:50:00,101.69,101.76,101.43,101.76,6100.0,101.69,101.76,101.43,101.76,6100.0
2016-08-08 10:55:00,101.7,101.81,101.63,101.7,6469.0,101.7,101.81,101.63,101.7,6469.0
2016-08-08 11:00:00,101.74,101.92,101.7,101.9,7665.0,101.74,101.92,101.7,101.9,7665.0
2016-08-08 11:05:00,101.93,102.16,101.89,102.08,14567.0,101.93,102.16,101.89,102.08,14567.0
2016-08-08 11:10:00,102.06,102.21,102.02,102.18,24482.0,102.06,102.21,102.02,102.18,24482.0
2016-08-08 11:15:00,102.18,102.27,102.04,102.13,13744.0,102.18,102.27,102.04,102.13,13744.0
2016-08-08 11:20:00,102.13,102.27,101.99,101.99,12806.0,102.13,102.27,101.99,101.99,12806.0
2016-08-08 11:25:00,102.01,102.18,101.92,102.04,7320.0,102.01,102.18,101.92,102.04,7320.0
2016-08-08 11:30:00,101.99,102.02,101.82,101.88,5060.0,101.99,102.02,101.82,101.88,5060.0
2016-08-08 11:35:00,101.86,102.08,101.84,102.08,7900.0,101.86,102.08,101.84,102.08,7900.0
2016-08-08 11:40:00,102.06,102.11,101.98,102.09,4525.0,102.06,102.11,101.98,102.09,4525.0
2016-08-08 11:45:00,102.08,102.13,101.99,102.0,8500.0,102.08,102.13,101.99,102.0,8500.0
2016-08-08 11:50:00,102.01,102.18,101.98,102.14,7572.0,102.01,102.18,101.98,102.14,7572.0
2016-08-08 11:55:00,102.14,102.21,102.07,102.1,5300.0,102.14,102.21,102.07,102.1,5300.0
2016-08-08 12:00:00,102.14,102.23,102.11,102.19,4372.0,102.14,102.23,102.11,102.19,4372.0
2016-08-08 12:05:00,102.19,102.3,102.15,102.27,8740.0,102.19,102.3,102.15,102.27,8740.0
2016-08-08 12:10:00,102.26,102.39,102.26,102.32,5700.0,102.26,102.39,102.26,102.32,5700.0
2016-08-08 12:15:00,102.32,102.36,102.22,102.28,7998.0,102.32,102.36,102.22,102.28,7998.0
2016-08-08 12:20:00,102.29,102.48,102.29,102.45,11803.0,102.29,102.48,102.29,102.45,11803.0
2016-08-08 12:25:00,102.42,102.48,102.35,102.46,9769.0,102.42,102.48,102.35,102.46,9769.0
2016-08-08 12:30:00,102.41,102.48,102.41,102.48,6070.0,102.41,102.48,102.41,102.48,6070.0
2016-08-08 12:35:00,102.47,102.54,102.42,102.49,24288.0,102.47,102.54,102.42,102.49,24288.0
2016-08-08 12:40:00,102.51,102.55,102.44,102.55,6603.0,102.51,102.55,102.44,102.55,6603.0
2016-08-08 12:45:00,102.55,102.55,102.4,102.45,9593.0,102.55,102.55,102.4,102.45,9593.0
2016-08-08 12:50:00,102.48,102.56,102.43,102.43,8019.0,102.48,102.56,102.43,102.43,8019.0
2016-08-08 12:55:00,102.43,102.43,102.2,102.24,9751.0,102.43,102.43,102.2,102.24,9751.0
2016-08-08 13:00:00,102.23,102.23,102.16,102.23,5307.0,102.23,102.23,102.16,102.23,5307.0
2016-08-08 13:05:00,102.18,102.22,102.17,102.22,15170.0,102.18,102.22,102.17,102.22,15170.0
2016-08-08 13:10:00,102.22,102.24,102.17,102.22,20690.0,102.22,102.24,102.17,102.22,20690.0
2016-08-08 13:15:00,102.23,102.32,102.16,102.26,16512.0,102.23,102.32,102.16,102.26,16512.0
2016-08-08 13:20:00,102.24,102.32,102.16,102.16,9217.0,102.24,102.32,102.16,102.16,9217.0
2016-08-08 13:25:00,102.16,102.18,101.97,101.99,9503.0,102.16,102.18,101.97,101.99,9503.0
2016-08-08 13:30:00,102.0,102.0,101.82,101.97,11350.0,102.0,102.0,101.82,101.97,11350.0
2016-08-08 13:35:00,101.96,102.04,101.94,102.04,10991.0,101.96,102.04,101.94,102.04,10991.0
2016-08-08 13:40:00,102.04,102.04,101.99,102.02,10960.0,102.04,102.04,101.99,102.02,10960.0
2016-08-08 13:45:00,102.05,102.14,102.01,102.05,11202.0,102.05,102.14,102.01,102.05,11202.0
2016-08-08 13:50:00,102.04,102.04,101.96,101.96,7152.0,102.04,102.04,101.96,101.96,7152.0
2016-08-08 13:55:00,101.97,101.97,101.88,101.93,10918.0,101.97,101.97,101.88,101.93,10918.0
2016-08-08 14:00:00,101.93,102.0,101.9,101.93,14163.0,101.93,102.0,101.9,101.93,14163.0
2016-08-08 14:05:00,101.93,102.01,101.92,101.94,9338.0,101.93,102.01,101.92,101.94,9338.0
2016-08-08 14:10:00,101.95,102.01,101.91,101.93,8338.0,101.95,102.01,101.91,101.93,8338.0
2016-08-08 14:15:00,101.94,101.98,101.79,101.85,11250.0,101.94,101.98,101.79,101.85,11250.0
2016-08-08 14:20:00,101.82,101.84,101.62,101.7,10911.0,101.82,101.84,101.62,101.7,10911.0
2016-08-08 14:25:00,101.71,101.77,101.61,101.68,10095.0,101.71,101.77,101.61,101.68,10095.0
2016-08-08 14:30:00,101.65,101.77,101.64,101.75,9125.0,101.65,101.77,101.64,101.75,9125.0
2016-08-08 14:35:00,101.74,101.81,101.74,101.78,4490.0,101.74,101.81,101.74,101.78,4490.0
2016-08-08 14:40:00,101.79,101.82,101.76,101.81,12450.0,101.79,101.82,101.76,101.81,12450.0
2016-08-08 14:45:00,101.81,102.07,101.81,102.0,18403.0,101.81,102.07,101.81,102.0,18403.0
2016-08-08 14:50:00,102.0,102.03,101.97,101.98,11190.0,102.0,102.03,101.97,101.98,11190.0
2016-08-08 14:55:00,101.96,102.01,101.88,101.89,9351.0,101.96,102.01,101.88,101.89,9351.0
2016-08-08 15:00:00,101.88,102.0,101.87,102.0,15612.0,101.88,102.0,101.87,102.0,15612.0
2016-08-08 15:05:00,101.96,101.98,101.91,101.94,16750.0,101.96,101.98,101.91,101.94,16750.0
2016-08-08 15:10:00,101.93,102.09,101.92,102.07,11244.0,101.93,102.09,101.92,102.07,11244.0
2016-08-08 15:15:00,102.05,102.07,102.01,102.07,13176.0,102.05,102.07,102.01,102.07,13176.0
2016-08-08 15:20:00,102.07,102.18,102.04,102.18,10951.0,102.07,102.18,102.04,102.18,10951.0
2016-08-08 15:25:00,102.15,102.3,102.15,102.26,20218.0,102.15,102.3,102.15,102.26,20218.0
2016-08-08 15:30:00,102.27,102.28,102.2,102.27,13754.0,102.27,102.28,102.2,102.27,13754.0
2016-08-08 15:35:00,102.26,102.29,102.22,102.22,15439.0,102.26,102.29,102.22,102.22,15439.0
2016-08-08 15:40:00,102.22,102.27,102.15,102.16,14528.0,102.22,102.27,102.15,102.16,14528.0
2016-08-08 15:45:00,102.17,102.32,102.16,102.32,19052.0,102.17,102.32,102.16,102.32,19052.0
2016-08-08 15:50:00,102.31,102.43,102.31,102.42,32370.0,102.31,102.43,102.31,102.42,32370.0
2016-08-08 15:55:00,102.4,102.52,102.28,102.45,108246.0,102.4,102.52,102.28,102.45,108246.0
2016-08-09 09:30:00,103.09,103.25,102.71,102.94,24776.0,103.09,103.25,102.71,102.94,24776.0
2016-08-09 09:35:00,103.08,103.48,103.08,103.48,18485.0,103.08,103.48,103.08,103.48,18485.0
2016-08-09 09:40:00,103.48,103.6,103.09,103.25,20963.0,103.48,103.6,103.09,103.25,20963.0
2016-08-09 09:45:00,103.37,103.52,102.93,103.16,7897.0,103.37,103.52,102.93,103.16,7897.0
2016-08-09 09:50:00,103.24,103.41,102.96,103.26,9815.0,103.24,103.41,102.96,103.26,9815.0
2016-08-09 09:55:00,103.28,103.43,102.99,103.0,6900.0,103.28,103.43,102.99,103.0,6900.0
2016-08-09 10:00:00,103.07,103.18,102.88,103.1,14278.0,103.07,103.18,102.88,103.1,14278.0
2016-08-09 10:05:00,103.09,103.27,102.93,103.24,12974.0,103.09,103.27,102.93,103.24,12974.0
2016-08-09 10:10:00,103.25,103.65,103.25,103.58,8156.0,103.25,103.65,103.25,103.58,8156.0
2016-08-09 10:15:00,103.59,103.61,103.42,103.61,6565.0,103.59,103.61,103.42,103.61,6565.0
2016-08-09 10:20:00,103.62,103.73,103.46,103.71,12620.0,103.62,103.73,103.46,103.71,12620.0
2016-08-09 10:25:00,103.66,103.73,103.49,103.51,6699.0,103.66,103.73,103.49,103.51,6699.0
2016-08-09 10:30:00,103.52,103.55,103.06,103.12,8000.0,103.52,103.55,103.06,103.12,8000.0
2016-08-09 10:35:00,103.11,103.35,103.06,103.35,3300.0,103.11,103.35,103.06,103.35,3300.0
2016-08-09 10:40:00,103.33,103.37,103.16,103.26,10440.0,103.33,103.37,103.16,103.26,10440.0
2016-08-09 10:45:00,103.27,103.63,103.22,103.62,8044.0,103.27,103.63,103.22,103.62,8044.0
2016-08-09 10:50:00,103.57,103.62,103.13,103.19,13500.0,103.57,103.62,103.13,103.19,13500.0
2016-08-09 10:55:00,103.23,103.35,103.19,103.23,8500.0,103.23,103.35,103.19,103.23,8500.0
2016-08-09 11:00:00,103.3,103.36,102.98,103.35,129303.0,103.3,103.36,102.98,103.35,129303.0
2016-08-09 11:05:00,103.27,103.38,103.18,103.19,12165.0,103.27,103.38,103.18,103.19,12165.0
2016-08-09 11:10:00,103.21,103.34,103.13,103.13,9842.0,103.21,103.34,103.13,103.13,9842.0
2016-08-09 11:15:00,103.14,103.23,103.06,103.19,4200.0,103.14,103.23,103.06,103.19,4200.0
2016-08-09 11:20:00,103.23,103.35,103.19,103.23,2800.0,103.23,103.35,103.19,103.23,2800.0
2016-08-09 11:25:00,103.28,103.28,102.98,103.1,5500.0,103.28,103.28,102.98,103.1,5500.0
2016-08-09 11:30:00,103.05,103.13,102.96,103.09,16800.0,103.05,103.13,102.96,103.09,16800.0
2016-08-09 11:35:00,103.07,103.08,102.88,103.0,13985.0,103.07,103.08,102.88,103.0,13985.0
2016-08-09 11:40:00,102.97,103.04,102.82,102.83,3350.0,102.97,103.04,102.82,102.83,3350.0
2016-08-09 11:45:00,102.85,103.0,102.83,102.99,2850.0,102.85,103.0,102.83,102.99,2850.0
2016-08-09 11:50:00,102.94,103.19,102.91,103.05,15528.0,102.94,103.19,102.91,103.05,15528.0
2016-08-09 11:55:00,103.01,103.1,102.98,103.04,5100.0,103.01,103.1,102.98,103.04,5100.0
2016-08-09 12:00:00,103.04,103.09,102.96,103.01,16096.0,103.04,103.09,102.96,103.01,16096.0
2016-08-09 12:05:00,103.0,103.22,102.99,103.08,15135.0,103.0,103.22,102.99,103.08,15135.0
2016-08-09 12:10:00,103.05,103.06,102.97,103.0,2800.0,103.05,103.06,102.97,103.0,2800.0
2016-08-09 12:15:00,103.01,103.05,102.92,103.03,5575.0,103.01,103.05,102.92,103.03,5575.0
2016-08-09 12:20:00,103.01,103.02,102.87,102.88,1700.0,103.01,103.02,102.87,102.88,1700.0
2016-08-09 12:25:00,102.9,102.9,102.73,102.73,6100.0,102.9,102.9,102.73,102.73,6100.0
2016-08-09 12:30:00,102.72,102.81,102.54,102.54,10300.0,102.72,102.81,102.54,102.54,10300.0
2016-08-09 12:35:00,102.54,102.7,102.53,102.7,2500.0,102.54,102.7,102.53,102.7,2500.0
2016-08-09 12:40:00,102.66,102.68,102.6,102.67,2201.0,102.66,102.68,102.6,102.67,2201.0
2016-08-09 12:45:00,102.69,102.78,102.65,102.78,3900.0,102.69,102.78,102.65,102.78,3900.0
2016-08-09 12:50:00,102.76,103.01,102.76,102.9,10558.0,102.76,103.01,102.76,102.9,10558.0
2016-08-09 12:55:00,102.88,102.95,102.76,102.76,2900.0,102.88,102.95,102.76,102.76,2900.0
2016-08-09 13:00:00,102.8,102.87,102.79,102.79,2100.0,102.8,102.87,102.79,102.79,2100.0
2016-08-09 13:05:00,102.76,102.77,102.67,102.68,6600.0,102.76,102.77,102.67,102.68,6600.0
2016-08-09 13:10:00,102.66,102.7,102.61,102.62,14027.0,102.66,102.7,102.61,102.62,14027.0
2016-08-09 13:15:00,102.61,102.76,102.58,102.76,9600.0,102.61,102.76,102.58,102.76,9600.0
2016-08-09 13:20:00,102.8,102.95,102.76,102.94,2201.0,102.8,102.95,102.76,102.94,2201.0
2016-08-09 13:25:00,102.92,102.92,102.78,102.79,5300.0,102.92,102.92,102.78,102.79,5300.0
2016-08-09 13:30:00,102.81,102.88,102.75,102.77,5400.0,102.81,102.88,102.75,102.77,5400.0
2016-08-09 13:35:00,102.8,102.85,102.66,102.66,2814.0,102.8,102.85,102.66,102.66,2814.0
2016-08-09 13:40:00,102.62,102.77,102.59,102.61,24129.0,102.62,102.77,102.59,102.61,24129.0
2016-08-09 13:45:00,102.59,102.62,102.49,102.49,2400.0,102.59,102.62,102.49,102.49,2400.0
2016-08-09 13:50:00,102.54,102.58,102.37,102.54,11285.0,102.54,102.58,102.37,102.54,11285.0
2016-08-09 13:55:00,102.54,102.83,102.54,102.74,5202.0,102.54,102.83,102.54,102.74,5202.0
2016-08-09 14:00:00,102.74,102.78,102.57,102.58,4249.0,102.74,102.78,102.57,102.58,4249.0
2016-08-09 14:05:00,102.59,102.73,102.58,102.7,9734.0,102.59,102.73,102.58,102.7,9734.0
2016-08-09 14:10:00,102.65,102.75,102.62,102.64,5000.0,102.65,102.75,102.62,102.64,5000.0
2016-08-09 14:15:00,102.65,102.67,102.58,102.64,7210.0,102.65,102.67,102.58,102.64,7210.0
2016-08-09 14:20:00,102.62,102.79,102.61,102.69,12365.0,102.62,102.79,102.61,102.69,12365.0
2016-08-09 14:25:00,102.67,102.67,102.61,102.63,12834.0,102.67,102.67,102.61,102.63,12834.0
2016-08-09 14:30:00,102.65,102.7,102.57,102.6,28046.0,102.65,102.7,102.57,102.6,28046.0
2016-08-09 14:35:00,102.6,102.67,102.57,102.59,4877.0,102.6,102.67,102.57,102.59,4877.0
2016-08-09 14:40:00,102.61,102.62,102.57,102.58,7524.0,102.61,102.62,102.57,102.58,7524.0
2016-08-09 14:45:00,102.58,102.58,102.48,102.5,1700.0,102.58,102.58,102.48,102.5,1700.0
2016-08-09 14:50:00,102.51,102.6,102.45,102.6,3300.0,102.51,102.6,102.45,102.6,3300.0
2016-08-09 14:55:00,102.61,102.67,102.56,102.67,2028.0,102.61,102.67,102.56,102.67,2028.0
2016-08-09 15:00:00,102.75,102.78,102.58,102.64,6600.0,102.75,102.78,102.58,102.64,6600.0
2016-08-09 15:05:00,102.64,102.69,102.62,102.69,2769.0,102.64,102.69,102.62,102.69,2769.0
2016-08-09 15:10:00,102.69,102.69,102.58,102.61,2815.0,102.69,102.69,102.58,102.61,2815.0
2016-08-09 15:15:00,102.63,102.63,102.55,102.56,4504.0,102.63,102.63,102.55,102.56,4504.0
2016-08-09 15:20:00,102.58,102.65,102.56,102.62,6800.0,102.58,102.65,102.56,102.62,6800.0
2016-08-09 15:25:00,102.66,102.76,102.64,102.73,5300.0,102.66,102.76,102.64,102.73,5300.0
2016-08-09 15:30:00,102.71,102.71,102.64,102.65,3800.0,102.71,102.71,102.64,102.65,3800.0
2016-08-09 15:35:00,102.66,102.69,102.58,102.63,9277.0,102.66,102.69,102.58,102.63,9277.0
2016-08-09 15:40:00,102.62,102.64,102.58,102.64,8077.0,102.62,102.64,102.58,102.64,8077.0
2016-08-09 15:45:00,102.63,102.64,102.48,102.54,11348.0,102.63,102.64,102.48,102.54,11348.0
2016-08-09 15:50:00,102.56,102.72,102.54,102.72,40221.0,102.56,102.72,102.54,102.72,40221.0
2016-08-09 15:55:00,102.73,102.98,102.63,102.83,68988.0,102.73,102.98,102.63,102.83,68988.0
2016-08-10 09:30:00,102.78,102.78,101.96,101.96,10369.0,102.78,102.78,101.96,101.96,10369.0
2016-08-10 09:35:00,101.85,101.86,101.0,101.86,16403.0,101.85,101.86,101.0,101.86,16403.0
2016-08-10 09:40:00,101.61,101.68,101.05,101.21,12253.0,101.61,101.68,101.05,101.21,12253.0
2016-08-10 09:45:00,101.13,101.28,100.9,100.9,13186.0,101.13,101.28,100.9,100.9,13186.0
2016-08-10 09:50:00,100.89,101.25,100.81,101.24,13332.0,100.89,101.25,100.81,101.24,13332.0
2016-08-10 09:55:00,101.24,101.45,100.5,100.54,10791.0,101.24,101.45,100.5,100.54,10791.0
2016-08-10 10:00:00,100.63,100.91,100.63,100.84,7263.0,100.63,100.91,100.63,100.84,7263.0
2016-08-10 10:05:00,101.01,101.01,100.51,100.77,6290.0,101.01,101.01,100.51,100.77,6290.0
2016-08-10 10:10:00,100.81,100.88,100.59,100.65,7110.0,100.81,100.88,100.59,100.65,7110.0
2016-08-10 10:15:00,100.72,100.82,100.69,100.72,6334.0,100.72,100.82,100.69,100.72,6334.0
2016-08-10 10:20:00,100.73,101.42,100.7,101.3,4625.0,100.73,101.42,100.7,101.3,4625.0
2016-08-10 10:25:00,101.33,101.34,100.94,100.94,3769.0,101.33,101.34,100.94,100.94,3769.0
2016-08-10 10:30:00,100.95,101.25,100.95,101.01,6423.0,100.95,101.25,100.95,101.01,6423.0
2016-08-10 10:35:00,100.99,101.14,100.99,101.12,1650.0,100.99,101.14,100.99,101.12,1650.0
2016-08-10 10:40:00,101.02,101.12,100.98,101.08,4200.0,101.02,101.12,100.98,101.08,4200.0
2016-08-10 10:45:00,101.18,101.37,100.99,101.2,9303.0,101.18,101.37,100.99,101.2,9303.0
2016-08-10 10:50:00,101.16,101.23,101.1,101.2,3300.0,101.16,101.23,101.1,101.2,3300.0
2016-08-10 10:55:00,101.16,101.16,100.95,100.99,3900.0,101.16,101.16,100.95,100.99,3900.0
2016-08-10 11:00:00,100.95,101.17,100.94,100.94,5200.0,100.95,101.17,100.94,100.94,5200.0
2016-08-10 11:05:00,100.93,100.98,100.67,100.67,5245.0,100.93,100.98,100.67,100.67,5245.0
2016-08-10 11:10:00,100.66,100.66,100.4,100.43,8256.0,100.66,100.66,100.4,100.43,8256.0
2016-08-10 11:15:00,100.38,100.38,99.89,99.95,15321.0,100.38,100.38,99.89,99.95,15321.0
2016-08-10 11:20:00,99.95,100.14,99.94,100.06,5616.0,99.95,100.14,99.94,100.06,5616.0
2016-08-10 11:25:00,100.1,100.21,100.0,100.15,5721.0,100.1,100.21,100.0,100.15,5721.0
2016-08-10 11:30:00,100.16,100.18,99.9,99.95,17520.0,100.16,100.18,99.9,99.95,17520.0
2016-08-10 11:35:00,99.95,99.97,99.78,99.83,5432.0,99.95,99.97,99.78,99.83,5432.0
2016-08-10 11:40:00,99.84,99.87,99.72,99.87,10102.0,99.84,99.87,99.72,99.87,10102.0
2016-08-10 11:45:00,99.93,100.06,99.81,100.06,8814.0,99.93,100.06,99.81,100.06,8814.0
2016-08-10 11:50:00,100.07,100.19,100.07,100.09,2905.0,100.07,100.19,100.07,100.09,2905.0
2016-08-10 11:55:00,100.1,100.12,100.04,100.06,2421.0,100.1,100.12,100.04,100.06,2421.0
2016-08-10 12:00:00,100.09,100.21,100.04,100.04,4259.0,100.09,100.21,100.04,100.04,4259.0
2016-08-10 12:05:00,100.11,100.32,100.1,100.32,4295.0,100.11,100.32,100.1,100.32,4295.0
2016-08-10 12:10:00,100.24,100.37,100.19,100.28,3002.0,100.24,100.37,100.19,100.28,3002.0
2016-08-10 12:15:00,100.23,100.24,100.13,100.17,7766.0,100.23,100.24,100.13,100.17,7766.0
2016-08-10 12:20:00,100.15,100.25,100.01,100.01,7100.0,100.15,100.25,100.01,100.01,7100.0
2016-08-10 12:25:00,100.02,100.12,100.01,100.1,7600.0,100.02,100.12,100.01,100.1,7600.0
2016-08-10 12:30:00,100.1,100.19,100.03,100.04,7200.0,100.1,100.19,100.03,100.04,7200.0
2016-08-10 12:35:00,100.05,100.05,99.8,99.84,20152.0,100.05,100.05,99.8,99.84,20152.0
2016-08-10 12:40:00,99.86,99.96,99.74,99.76,21224.0,99.86,99.96,99.74,99.76,21224.0
2016-08-10 12:45:00,99.75,99.87,99.69,99.74,13966.0,99.75,99.87,99.69,99.74,13966.0
2016-08-10 12:50:00,99.74,100.23,99.74,100.16,7503.0,99.74,100.23,99.74,100.16,7503.0
2016-08-10 12:55:00,100.15,100.43,100.11,100.41,2402.0,100.15,100.43,100.11,100.41,2402.0
2016-08-10 13:00:00,100.46,100.47,100.29,100.3,19859.0,100.46,100.47,100.29,100.3,19859.0
2016-08-10 13:05:00,100.29,100.37,100.26,100.27,2100.0,100.29,100.37,100.26,100.27,2100.0
2016-08-10 13:10:00,100.24,100.31,100.16,100.2,3838.0,100.24,100.31,100.16,100.2,3838.0
2016-08-10 13:15:00,100.2,100.23,99.98,100.05,6056.0,100.2,100.23,99.98,100.05,6056.0
2016-08-10 13:20:00,100.05,100.18,100.02,100.07,4719.0,100.05,100.18,100.02,100.07,4719.0
2016-08-10 13:25:00,100.08,100.25,100.04,100.19,3625.0,100.08,100.25,100.04,100.19,3625.0
2016-08-10 13:30:00,100.28,100.39,100.24,100.3,15200.0,100.28,100.39,100.24,100.3,15200.0
2016-08-10 13:35:00,100.31,100.4,100.3,100.33,10503.0,100.31,100.4,100.3,100.33,10503.0
2016-08-10 13:40:00,100.31,100.47,100.25,100.43,2800.0,100.31,100.47,100.25,100.43,2800.0
2016-08-10 13:45:00,100.44,100.49,100.32,100.35,4987.0,100.44,100.49,100.32,100.35,4987.0
2016-08-10 13:50:00,100.33,100.35,100.24,100.28,11039.0,100.33,100.35,100.24,100.28,11039.0
2016-08-10 13:55:00,100.31,100.31,100.23,100.23,4982.0,100.31,100.31,100.23,100.23,4982.0
2016-08-10 14:00:00,100.23,100.31,100.21,100.29,5200.0,100.23,100.31,100.21,100.29,5200.0
2016-08-10 14:05:00,100.28,100.31,99.95,99.95,6400.0,100.28,100.31,99.95,99.95,6400.0
2016-08-10 14:10:00,100.0,100.12,99.87,99.88,7450.0,100.0,100.12,99.87,99.88,7450.0
2016-08-10 14:15:00,99.88,99.93,99.78,99.84,4727.0,99.88,99.93,99.78,99.84,4727.0
2016-08-10 14:20:00,99.79,99.79,99.6,99.76,4100.0,99.79,99.79,99.6,99.76,4100.0
2016-08-10 14:25:00,99.8,99.8,99.57,99.65,10797.0,99.8,99.8,99.57,99.65,10797.0
2016-08-10 14:30:00,99.65,99.66,99.58,99.58,8366.0,99.65,99.66,99.58,99.58,8366.0
2016-08-10 14:35:00,99.58,99.71,99.55,99.62,11118.0,99.58,99.71,99.55,99.62,11118.0
2016-08-10 14:40:00,99.61,99.68,99.51,99.51,9284.0,99.61,99.68,99.51,99.51,9284.0
2016-08-10 14:45:00,99.53,99.68,99.53,99.55,8446.0,99.53,99.68,99.53,99.55,8446.0
2016-08-10 14:50:00,99.51,99.62,99.5,99.5,12824.0,99.51,99.62,99.5,99.5,12824.0
2016-08-10 14:55:00,99.5,99.63,99.5,99.57,8218.0,99.5,99.63,99.5,99.57,8218.0
2016-08-10 15:00:00,99.59,99.65,99.54,99.61,10993.0,99.59,99.65,99.54,99.61,10993.0
2016-08-10 15:05:00,99.59,100.06,99.59,100.06,13318.0,99.59,100.06,99.59,100.06,13318.0
2016-08-10 15:10:00,100.08,100.15,99.99,100.05,7910.0,100.08,100.15,99.99,100.05,7910.0
2016-08-10 15:15:00,100.06,100.09,99.98,99.99,9559.0,100.06,100.09,99.98,99.99,9559.0
2016-08-10 15:20:00,99.97,100.04,99.87,100.01,20490.0,99.97,100.04,99.87,100.01,20490.0
2016-08-10 15:25:00,99.99,100.03,99.89,99.92,13200.0,99.99,100.03,99.89,99.92,13200.0
2016-08-10 15:30:00,99.93,99.94,99.87,99.87,11048.0,99.93,99.94,99.87,99.87,11048.0
2016-08-10 15:35:00,99.89,99.94,99.69,99.69,13242.0,99.89,99.94,99.69,99.69,13242.0
2016-08-10 15:40:00,99.71,99.78,99.6,99.65,17241.0,99.71,99.78,99.6,99.65,17241.0
2016-08-10 15:45:00,99.66,99.79,99.66,99.71,14855.0,99.66,99.79,99.66,99.71,14855.0
2016-08-10 15:50:00,99.7,99.7,99.49,99.67,47213.0,99.7,99.7,99.49,99.67,47213.0
2016-08-10 15:55:00,99.68,99.74,99.58,99.7,49726.0,99.68,99.74,99.58,99.7,49726.0
2016-08-11 09:30:00,99.84,100.93,99.7,99.81,9938.0,99.84,100.93,99.7,99.81,9938.0
2016-08-11 09:35:00,99.87,100.3,99.72,100.3,6801.0,99.87,100.3,99.72,100.3,6801.0
2016-08-11 09:40:00,100.3,100.38,99.74,99.84,5539.0,100.3,100.38,99.74,99.84,5539.0
2016-08-11 09:45:00,99.95,100.23,99.89,100.1,5707.0,99.95,100.23,99.89,100.1,5707.0
2016-08-11 09:50:00,100.16,100.21,99.84,100.09,15348.0,100.16,100.21,99.84,100.09,15348.0
2016-08-11 09:55:00,100.13,100.25,99.99,100.04,2600.0,100.13,100.25,99.99,100.04,2600.0
2016-08-11 10:00:00,99.98,100.28,99.84,100.06,6602.0,99.98,100.28,99.84,100.06,6602.0
2016-08-11 10:05:00,100.11,100.21,99.78,99.84,6500.0,100.11,100.21,99.78,99.84,6500.0
2016-08-11 10:10:00,99.89,99.97,99.67,99.78,2401.0,99.89,99.97,99.67,99.78,2401.0
2016-08-11 10:15:00,99.78,99.89,99.7,99.82,3900.0,99.78,99.89,99.7,99.82,3900.0
2016-08-11 10:20:00,99.78,99.79,99.66,99.74,2200.0,99.78,99.79,99.66,99.74,2200.0
2016-08-11 10:25:00,99.89,99.95,99.59,99.69,8582.0,99.89,99.95,99.59,99.69,8582.0
2016-08-11 10:30:00,99.69,99.77,99.68,99.72,3200.0,99.69,99.77,99.68,99.72,3200.0
2016-08-11 10:35:00,99.82,100.25,99.82,100.14,4900.0,99.82,100.25,99.82,100.14,4900.0
2016-08-11 10:40:00,100.22,100.27,100.06,100.27,2825.0,100.22,100.27,100.06,100.27,2825.0
2016-08-11 10:45:00,100.32,100.32,100.1,100.14,2600.0,100.32,100.32,100.1,100.14,2600.0
2016-08-11 10:50:00,100.16,100.26,100.05,100.05,6426.0,100.16,100.26,100.05,100.05,6426.0
2016-08-11 10:55:00,100.06,100.08,99.92,99.99,7755.0,100.06,100.08,99.92,99.99,7755.0
2016-08-11 11:00:00,99.93,100.18,99.86,99.96,8845.0,99.93,100.18,99.86,99.96,8845.0
2016-08-11 11:05:00,99.96,100.27,99.96,100.19,7597.0,99.96,100.27,99.96,100.19,7597.0
2016-08-11 11:10:00,100.18,100.18,99.96,99.98,3800.0,100.18,100.18,99.96,99.98,3800.0
2016-08-11 11:15:00,99.97,99.97,99.67,99.91,8733.0,99.97,99.97,99.67,99.91,8733.0
2016-08-11 11:20:00,99.93,100.05,99.72,99.76,14011.0,99.93,100.05,99.72,99.76,14011.0
2016-08-11 11:25:00,99.84,100.17,99.83,100.17,5700.0,99.84,100.17,99.83,100.17,5700.0
2016-08-11 11:30:00,100.16,100.33,100.12,100.33,4485.0,100.16,100.33,100.12,100.33,4485.0
2016-08-11 11:35:00,100.41,100.63,100.41,100.44,4600.0,100.41,100.63,100.41,100.44,4600.0
2016-08-11 11:40:00,100.4,100.51,100.4,100.5,2600.0,100.4,100.51,100.4,100.5,2600.0
2016-08-11 11:45:00,100.5,100.56,100.43,100.56,3187.0,100.5,100.56,100.43,100.56,3187.0
2016-08-11 11:50:00,100.55,100.71,100.52,100.52,9996.0,100.55,100.71,100.52,100.52,9996.0
2016-08-11 11:55:00,100.61,100.66,100.59,100.64,6672.0,100.61,100.66,100.59,100.64,6672.0
2016-08-11 12:00:00,100.67,100.72,100.57,100.67,6164.0,100.67,100.72,100.57,100.67,6164.0
2016-08-11 12:05:00,100.6,100.77,100.6,100.76,5854.0,100.6,100.77,100.6,100.76,5854.0
2016-08-11 12:10:00,100.8,100.92,100.78,100.92,3500.0,100.8,100.92,100.78,100.92,3500.0
2016-08-11 12:15:00,100.94,100.98,100.82,100.9,6401.0,100.94,100.98,100.82,100.9,6401.0
2016-08-11 12:20:00,100.87,100.98,100.87,100.95,6029.0,100.87,100.98,100.87,100.95,6029.0
2016-08-11 12:25:00,100.93,100.93,100.79,100.85,3122.0,100.93,100.93,100.79,100.85,3122.0
2016-08-11 12:30:00,100.88,100.88,100.8,100.81,2452.0,100.88,100.88,100.8,100.81,2452.0
2016-08-11 12:35:00,100.81,100.85,100.81,100.82,2751.0,100.81,100.85,100.81,100.82,2751.0
2016-08-11 12:40:00,100.78,100.79,100.69,100.78,2400.0,100.78,100.79,100.69,100.78,2400.0
2016-08-11 12:45:00,100.78,100.79,100.67,100.67,3100.0,100.78,100.79,100.67,100.67,3100.0
2016-08-11 12:50:00,100.61,100.69,100.6,100.68,3200.0,100.61,100.69,100.6,100.68,3200.0
2016-08-11 12:55:00,100.66,100.81,100.66,100.81,1600.0,100.66,100.81,100.66,100.81,1600.0
2016-08-11 13:00:00,100.85,100.9,100.77,100.9,5500.0,100.85,100.9,100.77,100.9,5500.0
2016-08-11 13:05:00,100.91,100.96,100.72,100.77,5200.0,100.91,100.96,100.72,100.77,5200.0
2016-08-11 13:10:00,100.78,100.82,100.75,100.76,4318.0,100.78,100.82,100.75,100.76,4318.0
2016-08-11 13:15:00,100.76,100.79,100.7,100.75,2700.0,100.76,100.79,100.7,100.75,2700.0
2016-08-11 13:20:00,100.76,100.85,100.73,100.78,5645.0,100.76,100.85,100.73,100.78,5645.0
2016-08-11 13:25:00,100.78,100.84,100.77,100.79,1500.0,100.78,100.84,100.77,100.79,1500.0
2016-08-11 13:30:00,100.8,100.8,100.72,100.76,4123.0,100.8,100.8,100.72,100.76,4123.0
2016-08-11 13:35:00,100.78,100.81,100.75,100.77,1400.0,100.78,100.81,100.75,100.77,1400.0
2016-08-11 13:40:00,100.74,100.83,100.74,100.82,3990.0,100.74,100.83,100.74,100.82,3990.0
2016-08-11 13:45:00,100.77,100.85,100.77,100.8,3926.0,100.77,100.85,100.77,100.8,3926.0
2016-08-11 13:50:00,100.82,100.93,100.81,100.85,2700.0,100.82,100.93,100.81,100.85,2700.0
2016-08-11 13:55:00,100.85,100.88,100.77,100.8,3278.0,100.85,100.88,100.77,100.8,3278.0
2016-08-11 14:00:00,100.78,100.86,100.78,100.81,2800.0,100.78,100.86,100.78,100.81,2800.0
2016-08-11 14:05:00,100.82,100.93,100.82,100.93,3000.0,100.82,100.93,100.82,100.93,3000.0
2016-08-11 14:10:00,100.92,100.96,100.89,100.9,4117.0,100.92,100.96,100.89,100.9,4117.0
2016-08-11 14:15:00,100.89,100.91,100.71,100.73,3981.0,100.89,100.91,100.71,100.73,3981.0
2016-08-11 14:20:00,100.75,100.85,100.72,100.77,3900.0,100.75,100.85,100.72,100.77,3900.0
2016-08-11 14:25:00,100.82,100.93,100.8,100.83,3332.0,100.82,100.93,100.8,100.83,3332.0
2016-08-11 14:30:00,100.83,100.88,100.8,100.83,2932.0,100.83,100.88,100.8,100.83,2932.0
2016-08-11 14:35:00,100.82,100.85,100.72,100.77,10652.0,100.82,100.85,100.72,100.77,10652.0
2016-08-11 14:40:00,100.79,100.91,100.73,100.84,3766.0,100.79,100.91,100.73,100.84,3766.0
2016-08-11 14:45:00,100.85,100.89,100.79,100.81,4354.0,100.85,100.89,100.79,100.81,4354.0
2016-08-11 14:50:00,100.85,100.95,100.72,100.75,8112.0,100.85,100.95,100.72,100.75,8112.0
2016-08-11 14:55:00,100.73,100.87,100.71,100.79,10838.0,100.73,100.87,100.71,100.79,10838.0
2016-08-11 15:00:00,100.79,100.86,100.79,100.86,4800.0,100.79,100.86,100.79,100.86,4800.0
2016-08-11 15:05:00,100.8,100.93,100.74,100.93,4175.0,100.8,100.93,100.74,100.93,4175.0
2016-08-11 15:10:00,100.93,100.93,100.85,100.87,3700.0,100.93,100.93,100.85,100.87,3700.0
2016-08-11 15:15:00,100.86,100.9,100.79,100.84,4953.0,100.86,100.9,100.79,100.84,4953.0
2016-08-11 15:20:00,100.78,100.85,100.78,100.81,7300.0,100.78,100.85,100.78,100.81,7300.0
2016-08-11 15:25:00,100.81,100.83,100.75,100.76,4300.0,100.81,100.83,100.75,100.76,4300.0
2016-08-11 15:30:00,100.79,100.9,100.77,100.9,4492.0,100.79,100.9,100.77,100.9,4492.0
2016-08-11 15:35:00,100.96,101.05,100.92,101.05,9755.0,100.96,101.05,100.92,101.05,9755.0
2016-08-11 15:40:00,101.05,101.23,101.03,101.19,12544.0,101.05,101.23,101.03,101.19,12544.0
2016-08-11 15:45:00,101.18,101.21,101.12,101.14,11365.0,101.18,101.21,101.12,101.14,11365.0
2016-08-11 15:50:00,101.13,101.13,101.09,101.09,19451.0,101.13,101.13,101.09,101.09,19451.0
2016-08-11 15:55:00,101.11,101.28,101.07,101.2,79455.0,101.11,101.28,101.07,101.2,79455.0
2016-08-12 09:30:00,100.79,101.0,98.56,100.06,29195.0,100.79,101.0,98.56,100.06,29195.0
2016-08-12 09:35:00,100.12,100.12,99.64,99.73,2956.0,100.12,100.12,99.64,99.73,2956.0
2016-08-12 09:40:00,99.8,100.37,99.8,100.27,26256.0,99.8,100.37,99.8,100.27,26256.0
2016-08-12 09:45:00,100.29,100.3,99.97,100.08,12802.0,100.29,100.3,99.97,100.08,12802.0
2016-08-12 09:50:00,100.01,100.03,99.54,99.95,17390.0,100.01,100.03,99.54,99.95,17390.0
2016-08-12 09:55:00,99.95,100.39,99.95,100.24,4200.0,99.95,100.39,99.95,100.24,4200.0
2016-08-12 10:00:00,100.3,100.32,100.08,100.21,6400.0,100.3,100.32,100.08,100.21,6400.0
2016-08-12 10:05:00,100.23,100.28,99.94,100.28,5219.0,100.23,100.28,99.94,100.28,5219.0
2016-08-12 10:10:00,100.19,100.55,100.19,100.51,3299.0,100.19,100.55,100.19,100.51,3299.0
2016-08-12 10:15:00,100.6,100.75,100.5,100.63,4100.0,100.6,100.75,100.5,100.63,4100.0
2016-08-12 10:20:00,100.57,100.67,100.4,100.4,8529.0,100.57,100.67,100.4,100.4,8529.0
2016-08-12 10:25:00,100.38,100.41,100.29,100.38,1708.0,100.38,100.41,100.29,100.38,1708.0
2016-08-12 10:30:00,100.39,100.53,100.39,100.42,2000.0,100.39,100.53,100.39,100.42,2000.0
2016-08-12 10:35:00,100.37,100.73,100.37,100.65,1841.0,100.37,100.73,100.37,100.65,1841.0
2016-08-12 10:40:00,100.61,100.64,100.57,100.64,2566.0,100.61,100.64,100.57,100.64,2566.0
2016-08-12 10:45:00,100.7,100.71,100.5,100.5,4600.0,100.7,100.71,100.5,100.5,4600.0
2016-08-12 10:50:00,100.47,100.58,100.44,100.57,2900.0,100.47,100.58,100.44,100.57,2900.0
2016-08-12 10:55:00,100.53,100.65,100.51,100.51,1975.0,100.53,100.65,100.51,100.51,1975.0
2016-08-12 11:00:00,100.44,100.69,100.44,100.61,1300.0,100.44,100.69,100.44,100.61,1300.0
2016-08-12 11:05:00,100.59,100.74,100.51,100.74,2326.0,100.59,100.74,100.51,100.74,2326.0
2016-08-12 11:10:00,100.74,100.8,100.74,100.8,1400.0,100.74,100.8,100.74,100.8,1400.0
2016-08-12 11:15:00,100.83,100.92,100.83,100.88,2400.0,100.83,100.92,100.83,100.88,2400.0
2016-08-12 11:20:00,100.91,101.18,100.84,101.18,7286.0,100.91,101.18,100.84,101.18,7286.0
2016-08-12 11:25:00,101.15,101.4,101.15,101.25,5890.0,101.15,101.4,101.15,101.25,5890.0
2016-08-12 11:30:00,101.22,101.31,101.13,101.15,6000.0,101.22,101.31,101.13,101.15,6000.0
2016-08-12 11:35:00,101.12,101.14,101.07,101.08,3000.0,101.12,101.14,101.07,101.08,3000.0
2016-08-12 11:40:00,101.04,101.12,101.02,101.05,2549.0,101.04,101.12,101.02,101.05,2549.0
2016-08-12 11:45:00,101.09,101.26,101.08,101.22,2300.0,101.09,101.26,101.08,101.22,2300.0
2016-08-12 11:50:00,101.24,101.29,101.14,101.14,1700.0,101.24,101.29,101.14,101.14,1700.0
2016-08-12 11:55:00,101.16,101.29,101.16,101.17,4476.0,101.16,101.29,101.16,101.17,4476.0
2016-08-12 12:00:00,101.15,101.24,101.11,101.21,2700.0,101.15,101.24,101.11,101.21,2700.0
2016-08-12 12:05:00,101.19,101.19,101.0,101.09,970.0,101.19,101.19,101.0,101.09,970.0
2016-08-12 12:10:00,101.04,101.04,100.95,100.95,2554.0,101.04,101.04,100.95,100.95,2554.0
2016-08-12 12:15:00,100.99,101.05,100.9,100.9,1970.0,100.99,101.05,100.9,100.9,1970.0
2016-08-12 12:20:00,100.93,101.12,100.88,101.12,3622.0,100.93,101.12,100.88,101.12,3622.0
2016-08-12 12:25:00,101.17,101.23,101.07,101.18,2200.0,101.17,101.23,101.07,101.18,2200.0
2016-08-12 12:30:00,101.18,101.35,101.18,101.35,3267.0,101.18,101.35,101.18,101.35,3267.0
2016-08-12 12:35:00,101.3,101.3,101.17,101.25,1780.0,101.3,101.3,101.17,101.25,1780.0
2016-08-12 12:40:00,101.28,101.3,101.22,101.29,1709.0,101.28,101.3,101.22,101.29,1709.0
2016-08-12 12:45:00,101.27,101.44,101.25,101.39,6294.0,101.27,101.44,101.25,101.39,6294.0
2016-08-12 12:50:00,101.38,101.53,101.31,101.45,4346.0,101.38,101.53,101.31,101.45,4346.0
2016-08-12 12:55:00,101.48,101.54,101.45,101.51,6255.0,101.48,101.54,101.45,101.51,6255.0
2016-08-12 13:00:00,101.48,101.48,101.31,101.31,5614.0,101.48,101.48,101.31,101.31,5614.0
2016-08-12 13:05:00,101.33,101.33,101.24,101.27,3900.0,101.33,101.33,101.24,101.27,3900.0
2016-08-12 13:10:00,101.31,101.46,101.31,101.39,2800.0,101.31,101.46,101.31,101.39,2800.0
2016-08-12 13:15:00,101.43,101.49,101.38,101.45,3600.0,101.43,101.49,101.38,101.45,3600.0
2016-08-12 13:20:00,101.49,101.65,101.47,101.49,7751.0,101.49,101.65,101.47,101.49,7751.0
2016-08-12 13:25:00,101.51,101.56,101.47,101.55,1342.0,101.51,101.56,101.47,101.55,1342.0
2016-08-12 13:30:00,101.47,101.49,101.41,101.48,2000.0,101.47,101.49,101.41,101.48,2000.0
2016-08-12 13:35:00,101.45,101.48,101.42,101.48,1400.0,101.45,101.48,101.42,101.48,1400.0
2016-08-12 13:40:00,101.48,101.56,101.45,101.56,3517.0,101.48,101.56,101.45,101.56,3517.0
2016-08-12 13:45:00,101.56,101.56,101.46,101.48,2000.0,101.56,101.56,101.46,101.48,2000.0
2016-08-12 13:50:00,101.46,101.56,101.45,101.54,3100.0,101.46,101.56,101.45,101.54,3100.0
2016-08-12 13:55:00,101.51,101.51,101.32,101.32,2831.0,101.51,101.51,101.32,101.32,2831.0
2016-08-12 14:00:00,101.3,101.37,101.28,101.28,1949.0,101.3,101.37,101.28,101.28,1949.0
2016-08-12 14:05:00,101.3,101.41,101.3,101.35,2491.0,101.3,101.41,101.3,101.35,2491.0
2016-08-12 14:10:00,101.32,101.5,101.26,101.5,2200.0,101.32,101.5,101.26,101.5,2200.0
2016-08-12 14:15:00,101.46,101.52,101.41,101.48,2618.0,101.46,101.52,101.41,101.48,2618.0
2016-08-12 14:20:00,101.41,101.44,101.37,101.41,3072.0,101.41,101.44,101.37,101.41,3072.0
2016-08-12 14:25:00,101.4,101.53,101.4,101.49,4548.0,101.4,101.53,101.4,101.49,4548.0
2016-08-12 14:30:00,101.45,101.53,101.44,101.44,3046.0,101.45,101.53,101.44,101.44,3046.0
2016-08-12 14:35:00,101.49,101.54,101.47,101.54,2826.0,101.49,101.54,101.47,101.54,2826.0
2016-08-12 14:40:00,101.52,101.65,101.46,101.53,3000.0,101.52,101.65,101.46,101.53,3000.0
2016-08-12 14:45:00,101.52,101.61,101.49,101.5,2715.0,101.52,101.61,101.49,101.5,2715.0
2016-08-12 14:50:00,101.56,101.63,101.52,101.52,3500.0,101.56,101.63,101.52,101.52,3500.0
2016-08-12 14:55:00,101.56,101.58,101.48,101.51,3149.0,101.56,101.58,101.48,101.51,3149.0
2016-08-12 15:00:00,101.49,101.51,101.45,101.47,1400.0,101.49,101.51,101.45,101.47,1400.0
2016-08-12 15:05:00,101.46,101.59,101.45,101.59,2800.0,101.46,101.59,101.45,101.59,2800.0
2016-08-12 15:10:00,101.58,101.62,101.52,101.57,2600.0,101.58,101.62,101.52,101.57,2600.0
2016-08-12 15:15:00,101.57,101.59,101.47,101.52,4500.0,101.57,101.59,101.47,101.52,4500.0
2016-08-12 15:20:00,101.48,101.55,101.47,101.51,2383.0,101.48,101.55,101.47,101.51,2383.0
2016-08-12 15:25:00,101.52,101.53,101.4,101.43,2700.0,101.52,101.53,101.4,101.43,2700.0
2016-08-12 15:30:00,101.41,101.44,101.35,101.43,3614.0,101.41,101.44,101.35,101.43,3614.0
2016-08-12 15:35:00,101.44,101.52,101.41,101.41,2966.0,101.44,101.52,101.41,101.41,2966.0
2016-08-12 15:40:00,101.41,101.5,101.39,101.47,10380.0,101.41,101.5,101.39,101.47,10380.0
2016-08-12 15:45:00,101.47,101.48,101.36,101.36,7275.0,101.47,101.48,101.36,101.36,7275.0
2016-08-12 15:50:00,101.4,101.55,101.39,101.5,25925.0,101.4,101.55,101.39,101.5,25925.0
2016-08-12 15:55:00,101.53,101.62,101.49,101.53,38177.0,101.53,101.62,101.49,101.53,38177.0
2016-08-15 09:30:00,101.96,102.0,101.52,101.87,10825.0,101.96,102.0,101.52,101.87,10825.0
2016-08-15 09:35:00,101.94,102.32,101.67,101.83,8738.0,101.94,102.32,101.67,101.83,8738.0
2016-08-15 09:40:00,101.88,102.08,101.63,102.08,10263.0,101.88,102.08,101.63,102.08,10263.0
2016-08-15 09:45:00,102.21,102.24,102.0,102.23,7410.0,102.21,102.24,102.0,102.23,7410.0
2016-08-15 09:50:00,102.16,102.3,102.04,102.07,7220.0,102.16,102.3,102.04,102.07,7220.0
2016-08-15 09:55:00,102.05,102.22,101.96,101.98,7143.0,102.05,102.22,101.96,101.98,7143.0
2016-08-15 10:00:00,102.03,102.28,101.86,102.28,10671.0,102.03,102.28,101.86,102.28,10671.0
2016-08-15 10:05:00,102.29,102.34,102.04,102.23,3000.0,102.29,102.34,102.04,102.23,3000.0
2016-08-15 10:10:00,102.28,102.5,102.23,102.5,4567.0,102.28,102.5,102.23,102.5,4567.0
2016-08-15 10:15:00,102.5,102.57,102.46,102.57,1700.0,102.5,102.57,102.46,102.57,1700.0
2016-08-15 10:20:00,102.54,102.54,102.4,102.45,3699.0,102.54,102.54,102.4,102.45,3699.0
2016-08-15 10:25:00,102.52,102.67,102.52,102.66,2300.0,102.52,102.67,102.52,102.66,2300.0
2016-08-15 10:30:00,102.62,102.72,102.55,102.68,4095.0,102.62,102.72,102.55,102.68,4095.0
2016-08-15 10:35:00,102.7,102.71,102.61,102.63,1650.0,102.7,102.71,102.61,102.63,1650.0
2016-08-15 10:40:00,102.61,102.77,102.61,102.68,2500.0,102.61,102.77,102.61,102.68,2500.0
2016-08-15 10:45:00,102.6,102.68,102.51,102.51,5300.0,102.6,102.68,102.51,102.51,5300.0
2016-08-15 10:50:00,102.57,102.79,102.51,102.54,28609.0,102.57,102.79,102.51,102.54,28609.0
2016-08-15 10:55:00,102.59,102.61,102.48,102.48,1800.0,102.59,102.61,102.48,102.48,1800.0
2016-08-15 11:00:00,102.57,102.61,102.46,102.47,900.0,102.57,102.61,102.46,102.47,900.0
2016-08-15 11:05:00,102.44,102.48,102.38,102.42,1300.0,102.44,102.48,102.38,102.42,1300.0
2016-08-15 11:10:00,102.44,102.46,102.36,102.36,700.0,102.44,102.46,102.36,102.36,700.0
2016-08-15 11:15:00,102.36,102.58,102.36,102.5,3697.0,102.36,102.58,102.36,102.5,3697.0
2016-08-15 11:20:00,102.5,102.57,102.5,102.52,1366.0,102.5,102.57,102.5,102.52,1366.0
2016-08-15 11:25:00,102.52,102.61,102.52,102.61,800.0,102.52,102.61,102.52,102.61,800.0
2016-08-15 11:30:00,102.62,102.62,102.53,102.61,1005.0,102.62,102.62,102.53,102.61,1005.0
2016-08-15 11:35:00,102.54,102.63,102.47,102.62,2398.0,102.54,102.63,102.47,102.62,2398.0
2016-08-15 11:40:00,102.58,102.58,102.44,102.53,2656.0,102.58,102.58,102.44,102.53,2656.0
2016-08-15 11:45:00,102.43,102.6,102.43,102.44,2600.0,102.43,102.6,102.43,102.44,2600.0
2016-08-15 11:50:00,102.41,102.45,102.31,102.32,2200.0,102.41,102.45,102.31,102.32,2200.0
2016-08-15 11:55:00,102.31,102.39,102.31,102.33,2400.0,102.31,102.39,102.31,102.33,2400.0
2016-08-15 12:00:00,102.35,102.36,102.18,102.29,3600.0,102.35,102.36,102.18,102.29,3600.0
2016-08-15 12:05:00,102.27,102.32,102.24,102.26,2769.0,102.27,102.32,102.24,102.26,2769.0
2016-08-15 12:10:00,102.26,102.34,102.26,102.28,2100.0,102.26,102.34,102.26,102.28,2100.0
2016-08-15 12:15:00,102.34,102.42,102.31,102.38,8681.0,102.34,102.42,102.31,102.38,8681.0
2016-08-15 12:20:00,102.34,102.38,102.34,102.37,600.0,102.34,102.38,102.34,102.37,600.0
2016-08-15 12:25:00,102.33,102.4,102.31,102.39,2412.0,102.33,102.4,102.31,102.39,2412.0
2016-08-15 12:30:00,102.4,102.47,102.4,102.47,10226.0,102.4,102.47,102.4,102.47,10226.0
2016-08-15 12:35:00,102.5,102.51,102.43,102.44,1151.0,102.5,102.51,102.43,102.44,1151.0
2016-08-15 12:40:00,102.45,102.49,102.43,102.49,1462.0,102.45,102.49,102.43,102.49,1462.0
2016-08-15 12:45:00,102.43,102.51,102.4,102.43,1485.0,102.43,102.51,102.4,102.43,1485.0
2016-08-15 12:50:00,102.47,102.53,102.39,102.44,1200.0,102.47,102.53,102.39,102.44,1200.0
2016-08-15 12:55:00,102.46,102.53,102.46,102.52,952.0,102.46,102.53,102.46,102.52,952.0
2016-08-15 13:00:00,102.54,102.54,102.46,102.5,2180.0,102.54,102.54,102.46,102.5,2180.0
2016-08-15 13:05:00,102.51,102.52,102.42,102.42,1100.0,102.51,102.52,102.42,102.42,1100.0
2016-08-15 13:10:00,102.42,102.42,102.26,102.29,1700.0,102.42,102.42,102.26,102.29,1700.0
2016-08-15 13:15:00,102.31,102.4,102.3,102.36,1200.0,102.31,102.4,102.3,102.36,1200.0
2016-08-15 13:20:00,102.35,102.4,102.32,102.36,1000.0,102.35,102.4,102.32,102.36,1000.0
2016-08-15 13:25:00,102.39,102.4,102.33,102.39,1900.0,102.39,102.4,102.33,102.39,1900.0
2016-08-15 13:30:00,102.42,102.52,102.42,102.5,3431.0,102.42,102.52,102.42,102.5,3431.0
2016-08-15 13:35:00,102.5,102.63,102.5,102.59,3770.0,102.5,102.63,102.5,102.59,3770.0
2016-08-15 13:40:00,102.69,102.71,102.63,102.64,5519.0,102.69,102.71,102.63,102.64,5519.0
2016-08-15 13:45:00,102.69,102.75,102.69,102.75,1100.0,102.69,102.75,102.69,102.75,1100.0
2016-08-15 13:50:00,102.75,102.78,102.67,102.69,2848.0,102.75,102.78,102.67,102.69,2848.0
2016-08-15 13:55:00,102.67,102.7,102.59,102.64,4156.0,102.67,102.7,102.59,102.64,4156.0
2016-08-15 14:00:00,102.65,102.71,102.62,102.67,12857.0,102.65,102.71,102.62,102.67,12857.0
2016-08-15 14:05:00,102.6,102.71,102.59,102.59,7901.0,102.6,102.71,102.59,102.59,7901.0
2016-08-15 14:10:00,102.56,102.64,102.56,102.64,3663.0,102.56,102.64,102.56,102.64,3663.0
2016-08-15 14:15:00,102.59,102.61,102.49,102.58,3445.0,102.59,102.61,102.49,102.58,3445.0
2016-08-15 14:20:00,102.59,102.62,102.48,102.55,2430.0,102.59,102.62,102.48,102.55,2430.0
2016-08-15 14:25:00,102.52,102.58,102.51,102.52,1126.0,102.52,102.58,102.51,102.52,1126.0
2016-08-15 14:30:00,102.53,102.62,102.52,102.54,1600.0,102.53,102.62,102.52,102.54,1600.0
2016-08-15 14:35:00,102.52,102.58,102.52,102.54,1766.0,102.52,102.58,102.52,102.54,1766.0
2016-08-15 14:40:00,102.58,102.64,102.57,102.63,2618.0,102.58,102.64,102.57,102.63,2618.0
2016-08-15 14:45:00,102.62,102.68,102.58,102.63,2600.0,102.62,102.68,102.58,102.63,2600.0
2016-08-15 14:50:00,102.6,102.66,102.57,102.6,2977.0,102.6,102.66,102.57,102.6,2977.0
2016-08-15 14:55:00,102.62,102.65,102.5,102.5,3416.0,102.62,102.65,102.5,102.5,3416.0
2016-08-15 15:00:00,102.55,102.58,102.53,102.58,1650.0,102.55,102.58,102.53,102.58,1650.0
2016-08-15 15:05:00,102.57,102.6,102.55,102.58,1904.0,102.57,102.6,102.55,102.58,1904.0
2016-08-15 15:10:00,102.57,102.58,102.49,102.49,5486.0,102.57,102.58,102.49,102.49,5486.0
2016-08-15 15:15:00,102.49,102.51,102.41,102.49,5150.0,102.49,102.51,102.41,102.49,5150.0
2016-08-15 15:20:00,102.48,102.48,102.39,102.4,3300.0,102.48,102.48,102.39,102.4,3300.0
2016-08-15 15:25:00,102.4,102.49,102.4,102.46,3000.0,102.4,102.49,102.4,102.46,3000.0
2016-08-15 15:30:00,102.44,102.46,102.41,102.46,3355.0,102.44,102.46,102.41,102.46,3355.0
2016-08-15 15:35:00,102.46,102.49,102.34,102.36,9024.0,102.46,102.49,102.34,102.36,9024.0
2016-08-15 15:40:00,102.38,102.5,102.37,102.48,8015.0,102.38,102.5,102.37,102.48,8015.0
2016-08-15 15:45:00,102.49,102.55,102.45,102.48,8924.0,102.49,102.55,102.45,102.48,8924.0
2016-08-15 15:50:00,102.49,102.55,102.46,102.46,7892.0,102.49,102.55,102.46,102.46,7892.0
2016-08-15 15:55:00,102.46,102.57,102.43,102.47,26392.0,102.46,102.57,102.43,102.47,26392.0
2016-08-16 09:30:00,100.99,101.94,100.84,101.68,41013.0,100.99,101.94,100.84,101.68,41013.0
2016-08-16 09:35:00,101.68,101.68,100.15,100.73,51180.0,101.68,101.68,100.15,100.73,51180.0
2016-08-16 09:40:00,100.72,100.86,100.5,100.85,40646.0,100.72,100.86,100.5,100.85,40646.0
2016-08-16 09:45:00,100.71,100.97,100.44,100.63,28041.0,100.71,100.97,100.44,100.63,28041.0
2016-08-16 09:50:00,100.59,101.11,100.59,100.94,16653.0,100.59,101.11,100.59,100.94,16653.0
2016-08-16 09:55:00,100.96,101.31,100.87,100.91,15955.0,100.96,101.31,100.87,100.91,15955.0
2016-08-16 10:00:00,100.83,101.18,100.81,101.13,14411.0,100.83,101.18,100.81,101.13,14411.0
2016-08-16 10:05:00,101.13,101.2,100.8,100.85,21116.0,101.13,101.2,100.8,100.85,21116.0
2016-08-16 10:10:00,100.85,100.97,100.75,100.83,9562.0,100.85,100.97,100.75,100.83,9562.0
2016-08-16 10:15:00,100.8,100.93,100.8,100.86,4679.0,100.8,100.93,100.8,100.86,4679.0
2016-08-16 10:20:00,100.86,101.09,100.82,101.04,4900.0,100.86,101.09,100.82,101.04,4900.0
2016-08-16 10:25:00,100.97,101.23,100.95,101.13,8500.0,100.97,101.23,100.95,101.13,8500.0
2016-08-16 10:30:00,101.1,101.13,100.82,100.84,9401.0,101.1,101.13,100.82,100.84,9401.0
2016-08-16 10:35:00,100.84,100.88,100.64,100.64,10691.0,100.84,100.88,100.64,100.64,10691.0
2016-08-16 10:40:00,100.63,100.67,100.24,100.24,5700.0,100.63,100.67,100.24,100.24,5700.0
2016-08-16 10:45:00,100.26,100.39,99.96,99.96,20239.0,100.26,100.39,99.96,99.96,20239.0
2016-08-16 10:50:00,100.0,100.38,99.94,100.38,15044.0,100.0,100.38,99.94,100.38,15044.0
2016-08-16 10:55:00,100.37,100.45,100.17,100.3,6486.0,100.37,100.45,100.17,100.3,6486.0
2016-08-16 11:00:00,100.34,100.55,100.33,100.47,4375.0,100.34,100.55,100.33,100.47,4375.0
2016-08-16 11:05:00,100.5,100.51,100.2,100.35,5175.0,100.5,100.51,100.2,100.35,5175.0
2016-08-16 11:10:00,100.39,100.55,100.35,100.36,3250.0,100.39,100.55,100.35,100.36,3250.0
2016-08-16 11:15:00,100.44,100.53,100.35,100.39,6255.0,100.44,100.53,100.35,100.39,6255.0
2016-08-16 11:20:00,100.42,100.46,100.21,100.27,4535.0,100.42,100.46,100.21,100.27,4535.0
2016-08-16 11:25:00,100.23,100.42,100.22,100.29,4543.0,100.23,100.42,100.22,100.29,4543.0
2016-08-16 11:30:00,100.32,100.43,100.24,100.36,7948.0,100.32,100.43,100.24,100.36,7948.0
2016-08-16 11:35:00,100.37,100.41,100.21,100.21,14132.0,100.37,100.41,100.21,100.21,14132.0
2016-08-16 11:40:00,100.15,100.17,100.02,100.02,2431.0,100.15,100.17,100.02,100.02,2431.0
2016-08-16 11:45:00,100.0,100.14,99.99,100.14,11425.0,100.0,100.14,99.99,100.14,11425.0
2016-08-16 11:50:00,100.17,100.17,100.01,100.14,4900.0,100.17,100.17,100.01,100.14,4900.0
2016-08-16 11:55:00,100.14,100.23,100.09,100.17,7225.0,100.14,100.23,100.09,100.17,7225.0
2016-08-16 12:00:00,100.16,100.23,100.13,100.18,4710.0,100.16,100.23,100.13,100.18,4710.0
2016-08-16 12:05:00,100.15,100.36,100.13,100.34,2800.0,100.15,100.36,100.13,100.34,2800.0
2016-08-16 12:10:00,100.28,100.36,100.18,100.24,7886.0,100.28,100.36,100.18,100.24,7886.0
2016-08-16 12:15:00,100.21,100.24,100.1,100.11,3722.0,100.21,100.24,100.1,100.11,3722.0
2016-08-16 12:20:00,100.1,100.13,100.06,100.08,3349.0,100.1,100.13,100.06,100.08,3349.0
2016-08-16 12:25:00,100.08,100.08,99.94,100.0,7455.0,100.08,100.08,99.94,100.0,7455.0
2016-08-16 12:30:00,99.99,100.08,99.96,100.04,7000.0,99.99,100.08,99.96,100.04,7000.0
2016-08-16 12:35:00,100.0,100.15,99.98,100.15,6533.0,100.0,100.15,99.98,100.15,6533.0
2016-08-16 12:40:00,100.13,100.33,100.13,100.3,5520.0,100.13,100.33,100.13,100.3,5520.0
2016-08-16 12:45:00,100.32,100.32,100.27,100.28,2800.0,100.32,100.32,100.27,100.28,2800.0
2016-08-16 12:50:00,100.3,100.37,100.25,100.34,4650.0,100.3,100.37,100.25,100.34,4650.0
2016-08-16 12:55:00,100.31,100.4,100.3,100.39,7100.0,100.31,100.4,100.3,100.39,7100.0
2016-08-16 13:00:00,100.38,100.48,100.37,100.45,7847.0,100.38,100.48,100.37,100.45,7847.0
2016-08-16 13:05:00,100.43,100.46,100.4,100.42,2435.0,100.43,100.46,100.4,100.42,2435.0
2016-08-16 13:10:00,100.42,100.42,100.27,100.28,3213.0,100.42,100.42,100.27,100.28,3213.0
2016-08-16 13:15:00,100.28,100.31,100.18,100.18,4100.0,100.28,100.31,100.18,100.18,4100.0
2016-08-16 13:20:00,100.08,100.3,100.08,100.18,11704.0,100.08,100.3,100.08,100.18,11704.0
2016-08-16 13:25:00,100.19,100.29,100.18,100.27,9040.0,100.19,100.29,100.18,100.27,9040.0
2016-08-16 13:30:00,100.31,100.31,100.13,100.24,2389.0,100.31,100.31,100.13,100.24,2389.0
2016-08-16 13:35:00,100.26,100.36,100.26,100.3,2794.0,100.26,100.36,100.26,100.3,2794.0
2016-08-16 13:40:00,100.3,100.31,100.12,100.12,2951.0,100.3,100.31,100.12,100.12,2951.0
2016-08-16 13:45:00,100.13,100.17,100.1,100.12,4853.0,100.13,100.17,100.1,100.12,4853.0
2016-08-16 13:50:00,100.13,100.15,100.07,100.1,3900.0,100.13,100.15,100.07,100.1,3900.0
2016-08-16 13:55:00,100.13,100.13,100.03,100.04,3054.0,100.13,100.13,100.03,100.04,3054.0
2016-08-16 14:00:00,100.05,100.28,100.04,100.26,9403.0,100.05,100.28,100.04,100.26,9403.0
2016-08-16 14:05:00,100.3,100.32,100.16,100.17,3606.0,100.3,100.32,100.16,100.17,3606.0
2016-08-16 14:10:00,100.16,100.17,99.98,99.98,8189.0,100.16,100.17,99.98,99.98,8189.0
2016-08-16 14:15:00,99.98,100.08,99.98,100.08,7718.0,99.98,100.08,99.98,100.08,7718.0
2016-08-16 14:20:00,100.09,100.14,100.08,100.1,4300.0,100.09,100.14,100.08,100.1,4300.0
2016-08-16 14:25:00,100.1,100.14,100.04,100.05,6064.0,100.1,100.14,100.04,100.05,6064.0
2016-08-16 14:30:00,100.06,100.11,100.02,100.06,5136.0,100.06,100.11,100.02,100.06,5136.0
2016-08-16 14:35:00,100.06,100.1,100.03,100.08,4500.0,100.06,100.1,100.03,100.08,4500.0
2016-08-16 14:40:00,100.11,100.13,100.05,100.13,5800.0,100.11,100.13,100.05,100.13,5800.0
2016-08-16 14:45:00,100.13,100.13,100.03,100.11,2952.0,100.13,100.13,100.03,100.11,2952.0
2016-08-16 14:50:00,100.06,100.13,100.02,100.11,4400.0,100.06,100.13,100.02,100.11,4400.0
2016-08-16 14:55:00,100.1,100.1,99.95,99.96,6994.0,100.1,100.1,99.95,99.96,6994.0
2016-08-16 15:00:00,99.97,100.1,99.96,100.02,5813.0,99.97,100.1,99.96,100.02,5813.0
2016-08-16 15:05:00,100.05,100.1,100.01,100.07,3859.0,100.05,100.1,100.01,100.07,3859.0
2016-08-16 15:10:00,100.07,100.1,100.0,100.06,4879.0,100.07,100.1,100.0,100.06,4879.0
2016-08-16 15:15:00,100.07,100.1,100.02,100.04,5977.0,100.07,100.1,100.02,100.04,5977.0
2016-08-16 15:20:00,100.05,100.28,100.05,100.23,6506.0,100.05,100.28,100.05,100.23,6506.0
2016-08-16 15:25:00,100.23,100.24,100.1,100.15,6655.0,100.23,100.24,100.1,100.15,6655.0
2016-08-16 15:30:00,100.13,100.27,100.13,100.22,7500.0,100.13,100.27,100.13,100.22,7500.0
2016-08-16 15:35:00,100.24,100.26,100.14,100.18,10293.0,100.24,100.26,100.14,100.18,10293.0
2016-08-16 15:40:00,100.19,100.22,100.13,100.14,13267.0,100.19,100.22,100.13,100.14,13267.0
2016-08-16 15:45:00,100.14,100.14,100.06,100.09,14800.0,100.14,100.14,100.06,100.09,14800.0
2016-08-16 15:50:00,100.05,100.12,99.82,100.04,73806.0,100.05,100.12,99.82,100.04,73806.0
2016-08-16 15:55:00,100.06,100.06,99.87,100.0,101615.0,100.06,100.06,99.87,100.0,101615.0
2016-08-17 09:30:00,100.36,100.36,99.41,100.18,25733.0,100.36,100.36,99.41,100.18,25733.0
2016-08-17 09:35:00,100.02,100.16,99.4,99.61,10596.0,100.02,100.16,99.4,99.61,10596.0
2016-08-17 09:40:00,99.69,99.93,99.42,99.81,5451.0,99.69,99.93,99.42,99.81,5451.0
2016-08-17 09:45:00,99.69,100.0,99.57,99.95,8832.0,99.69,100.0,99.57,99.95,8832.0
2016-08-17 09:50:00,100.0,100.01,99.72,100.01,14409.0,100.0,100.01,99.72,100.01,14409.0
2016-08-17 09:55:00,99.98,100.12,99.91,99.96,5864.0,99.98,100.12,99.91,99.96,5864.0
2016-08-17 10:00:00,99.96,100.07,99.75,99.77,7784.0,99.96,100.07,99.75,99.77,7784.0
2016-08-17 10:05:00,99.86,99.86,99.61,99.62,3389.0,99.86,99.86,99.61,99.62,3389.0
2016-08-17 10:10:00,99.58,99.69,99.43,99.64,12126.0,99.58,99.69,99.43,99.64,12126.0
2016-08-17 10:15:00,99.63,99.63,99.46,99.47,6018.0,99.63,99.63,99.46,99.47,6018.0
2016-08-17 10:20:00,99.48,99.71,99.48,99.62,3839.0,99.48,99.71,99.48,99.62,3839.0
2016-08-17 10:25:00,99.56,99.6,99.13,99.19,15985.0,99.56,99.6,99.13,99.19,15985.0
2016-08-17 10:30:00,99.15,99.31,99.08,99.14,9650.0,99.15,99.31,99.08,99.14,9650.0
2016-08-17 10:35:00,99.14,99.23,99.04,99.16,4600.0,99.14,99.23,99.04,99.16,4600.0
2016-08-17 10:40:00,99.17,99.2,99.14,99.16,3714.0,99.17,99.2,99.14,99.16,3714.0
2016-08-17 10:45:00,99.2,99.27,99.06,99.15,3600.0,99.2,99.27,99.06,99.15,3600.0
2016-08-17 10:50:00,99.13,99.35,99.13,99.31,5200.0,99.13,99.35,99.13,99.31,5200.0
2016-08-17 10:55:00,99.26,99.49,99.25,99.4,8000.0,99.26,99.49,99.25,99.4,8000.0
2016-08-17 11:00:00,99.44,99.71,99.44,99.58,5030.0,99.44,99.71,99.44,99.58,5030.0
2016-08-17 11:05:00,99.64,99.81,99.58,99.77,8407.0,99.64,99.81,99.58,99.77,8407.0
2016-08-17 11:10:00,99.74,99.83,99.68,99.82,5600.0,99.74,99.83,99.68,99.82,5600.0
2016-08-17 11:15:00,99.77,99.86,99.73,99.85,7900.0,99.77,99.86,99.73,99.85,7900.0
2016-08-17 11:20:00,99.84,99.84,99.52,99.54,8804.0,99.84,99.84,99.52,99.54,8804.0
2016-08-17 11:25:00,99.5,99.57,99.3,99.42,6628.0,99.5,99.57,99.3,99.42,6628.0
2016-08-17 11:30:00,99.38,99.42,99.31,99.35,10275.0,99.38,99.42,99.31,99.35,10275.0
2016-08-17 11:35:00,99.33,99.44,99.15,99.16,5802.0,99.33,99.44,99.15,99.16,5802.0
2016-08-17 11:40:00,99.17,99.23,99.1,99.11,3406.0,99.17,99.23,99.1,99.11,3406.0
2016-08-17 11:45:00,99.11,99.11,98.86,98.86,8250.0,99.11,99.11,98.86,98.86,8250.0
2016-08-17 11:50:00,98.92,99.02,98.9,98.95,6941.0,98.92,99.02,98.9,98.95,6941.0
2016-08-17 11:55:00,98.98,99.02,98.8,98.81,5620.0,98.98,99.02,98.8,98.81,5620.0
2016-08-17 12:00:00,98.89,98.96,98.86,98.9,3163.0,98.89,98.96,98.86,98.9,3163.0
2016-08-17 12:05:00,98.89,98.92,98.81,98.92,5042.0,98.89,98.92,98.81,98.92,5042.0
2016-08-17 12:10:00,98.87,99.02,98.85,98.95,9778.0,98.87,99.02,98.85,98.95,9778.0
2016-08-17 12:15:00,98.98,99.01,98.95,99.01,4039.0,98.98,99.01,98.95,99.01,4039.0
2016-08-17 12:20:00,98.98,99.01,98.86,99.01,5905.0,98.98,99.01,98.86,99.01,5905.0
2016-08-17 12:25:00,98.92,98.96,98.86,98.96,4353.0,98.92,98.96,98.86,98.96,4353.0
2016-08-17 12:30:00,98.92,98.99,98.88,98.88,3608.0,98.92,98.99,98.88,98.88,3608.0
2016-08-17 12:35:00,98.89,98.9,98.81,98.86,5900.0,98.89,98.9,98.81,98.86,5900.0
2016-08-17 12:40:00,98.83,98.96,98.81,98.93,3900.0,98.83,98.96,98.81,98.93,3900.0
2016-08-17 12:45:00,98.93,99.6,98.93,99.59,6603.0,98.93,99.6,98.93,99.59,6603.0
2016-08-17 12:50:00,99.66,99.71,99.59,99.7,11946.0,99.66,99.71,99.59,99.7,11946.0
2016-08-17 12:55:00,99.69,99.77,99.63,99.65,1600.0,99.69,99.77,99.63,99.65,1600.0
2016-08-17 13:00:00,99.68,99.71,99.58,99.59,4700.0,99.68,99.71,99.58,99.59,4700.0
2016-08-17 13:05:00,99.58,99.73,99.58,99.7,11000.0,99.58,99.73,99.58,99.7,11000.0
2016-08-17 13:10:00,99.66,99.7,99.64,99.7,12345.0,99.66,99.7,99.64,99.7,12345.0
2016-08-17 13:15:00,99.7,99.77,99.66,99.69,2200.0,99.7,99.77,99.66,99.69,2200.0
2016-08-17 13:20:00,99.74,99.79,99.68,99.73,6823.0,99.74,99.79,99.68,99.73,6823.0
2016-08-17 13:25:00,99.73,99.9,99.67,99.9,9141.0,99.73,99.9,99.67,99.9,9141.0
2016-08-17 13:30:00,99.82,99.93,99.82,99.93,1700.0,99.82,99.93,99.82,99.93,1700.0
2016-08-17 13:35:00,99.9,100.05,99.88,100.05,3831.0,99.9,100.05,99.88,100.05,3831.0
2016-08-17 13:40:00,100.06,100.12,99.93,99.94,3200.0,100.06,100.12,99.93,99.94,3200.0
2016-08-17 13:45:00,99.94,99.99,99.9,99.9,2100.0,99.94,99.99,99.9,99.9,2100.0
2016-08-17 13:50:00,99.93,99.93,99.73,99.81,4000.0,99.93,99.93,99.73,99.81,4000.0
2016-08-17 13:55:00,99.7,99.78,99.43,99.43,3228.0,99.7,99.78,99.43,99.43,3228.0
2016-08-17 14:00:00,99.52,99.69,99.26,99.69,10104.0,99.52,99.69,99.26,99.69,10104.0
2016-08-17 14:05:00,99.67,99.69,99.47,99.58,4460.0,99.67,99.69,99.47,99.58,4460.0
2016-08-17 14:10:00,99.65,99.96,99.57,99.94,4776.0,99.65,99.96,99.57,99.94,4776.0
2016-08-17 14:15:00,99.95,100.02,99.88,99.96,14180.0,99.95,100.02,99.88,99.96,14180.0
2016-08-17 14:20:00,99.98,100.05,99.88,99.95,8400.0,99.98,100.05,99.88,99.95,8400.0
2016-08-17 14:25:00,99.95,100.12,99.93,99.99,4651.0,99.95,100.12,99.93,99.99,4651.0
2016-08-17 14:30:00,99.98,100.13,99.95,100.13,9100.0,99.98,100.13,99.95,100.13,9100.0
2016-08-17 14:35:00,100.15,100.16,99.97,100.1,5910.0,100.15,100.16,99.97,100.1,5910.0
2016-08-17 14:40:00,100.06,100.11,99.93,99.94,3598.0,100.06,100.11,99.93,99.94,3598.0
2016-08-17 14:45:00,99.93,100.1,99.88,100.0,10486.0,99.93,100.1,99.88,100.0,10486.0
2016-08-17 14:50:00,99.99,100.03,99.96,100.0,8649.0,99.99,100.03,99.96,100.0,8649.0
2016-08-17 14:55:00,100.04,100.09,99.96,100.04,6070.0,100.04,100.09,99.96,100.04,6070.0
2016-08-17 15:00:00,100.03,100.07,99.96,100.03,11172.0,100.03,100.07,99.96,100.03,11172.0
2016-08-17 15:05:00,100.03,100.09,99.94,100.0,10003.0,100.03,100.09,99.94,100.0,10003.0
2016-08-17 15:10:00,99.99,100.08,99.97,100.05,15241.0,99.99,100.08,99.97,100.05,15241.0
2016-08-17 15:15:00,100.03,100.03,99.95,99.95,8150.0,100.03,100.03,99.95,99.95,8150.0
2016-08-17 15:20:00,99.94,99.94,99.83,99.89,5824.0,99.94,99.94,99.83,99.89,5824.0
2016-08-17 15:25:00,99.91,100.03,99.91,99.94,4538.0,99.91,100.03,99.91,99.94,4538.0
2016-08-17 15:30:00,99.94,100.05,99.93,100.05,9750.0,99.94,100.05,99.93,100.05,9750.0
2016-08-17 15:35:00,100.06,100.09,100.02,100.05,10011.0,100.06,100.09,100.02,100.05,10011.0
2016-08-17 15:40:00,100.04,100.05,99.96,100.02,13302.0,100.04,100.05,99.96,100.02,13302.0
2016-08-17 15:45:00,100.02,100.04,99.95,99.97,8200.0,100.02,100.04,99.95,99.97,8200.0
2016-08-17 15:50:00,99.96,100.02,99.89,99.9,14500.0,99.96,100.02,99.89,99.9,14500.0
2016-08-17 15:55:00,99.88,99.92,99.78,99.89,24904.0,99.88,99.92,99.78,99.89,24904.0
2016-08-18 09:30:00,99.74,100.0,99.5,99.65,9751.0,99.74,100.0,99.5,99.65,9751.0
2016-08-18 09:35:00,99.57,99.61,99.28,99.54,1007.0,99.57,99.61,99.28,99.54,1007.0
2016-08-18 09:40:00,99.41,99.41,99.28,99.34,4752.0,99.41,99.41,99.28,99.34,4752.0
2016-08-18 09:45:00,99.34,99.41,99.16,99.16,14806.0,99.34,99.41,99.16,99.16,14806.0
2016-08-18 09:50:00,99.2,99.45,99.01,99.26,10668.0,99.2,99.45,99.01,99.26,10668.0
2016-08-18 09:55:00,99.27,99.58,99.23,99.53,10637.0,99.27,99.58,99.23,99.53,10637.0
2016-08-18 10:00:00,99.48,99.81,99.28,99.81,8165.0,99.48,99.81,99.28,99.81,8165.0
2016-08-18 10:05:00,99.81,100.1,99.77,100.02,6200.0,99.81,100.1,99.77,100.02,6200.0
2016-08-18 10:10:00,99.88,100.14,99.88,100.05,9100.0,99.88,100.14,99.88,100.05,9100.0
2016-08-18 10:15:00,100.05,100.08,99.9,99.9,5216.0,100.05,100.08,99.9,99.9,5216.0
2016-08-18 10:20:00,99.92,99.92,99.68,99.69,1300.0,99.92,99.92,99.68,99.69,1300.0
2016-08-18 10:25:00,99.58,99.75,99.53,99.58,3780.0,99.58,99.75,99.53,99.58,3780.0
2016-08-18 10:30:00,99.7,99.8,99.6,99.6,3400.0,99.7,99.8,99.6,99.6,3400.0
2016-08-18 10:35:00,99.62,99.81,99.61,99.71,5111.0,99.62,99.81,99.61,99.71,5111.0
2016-08-18 10:40:00,99.71,99.74,99.52,99.52,6386.0,99.71,99.74,99.52,99.52,6386.0
2016-08-18 10:45:00,99.54,99.66,99.42,99.53,11276.0,99.54,99.66,99.42,99.53,11276.0
2016-08-18 10:50:00,99.53,99.54,99.47,99.48,5307.0,99.53,99.54,99.47,99.48,5307.0
2016-08-18 10:55:00,99.45,99.53,99.45,99.51,4700.0,99.45,99.53,99.45,99.51,4700.0
2016-08-18 11:00:00,99.55,99.59,99.39,99.44,7400.0,99.55,99.59,99.39,99.44,7400.0
2016-08-18 11:05:00,99.48,99.5,99.43,99.47,1700.0,99.48,99.5,99.43,99.47,1700.0
2016-08-18 11:10:00,99.5,99.57,99.45,99.47,2100.0,99.5,99.57,99.45,99.47,2100.0
2016-08-18 11:15:00,99.48,99.5,99.31,99.32,8056.0,99.48,99.5,99.31,99.32,8056.0
2016-08-18 11:20:00,99.31,99.31,99.21,99.3,4675.0,99.31,99.31,99.21,99.3,4675.0
2016-08-18 11:25:00,99.3,99.32,99.26,99.3,3500.0,99.3,99.32,99.26,99.3,3500.0
2016-08-18 11:30:00,99.31,99.37,99.27,99.37,5034.0,99.31,99.37,99.27,99.37,5034.0
2016-08-18 11:35:00,99.34,99.46,99.31,99.4,5235.0,99.34,99.46,99.31,99.4,5235.0
2016-08-18 11:40:00,99.4,99.41,99.33,99.34,5353.0,99.4,99.41,99.33,99.34,5353.0
2016-08-18 11:45:00,99.34,99.36,99.27,99.32,5893.0,99.34,99.36,99.27,99.32,5893.0
2016-08-18 11:50:00,99.36,99.63,99.36,99.63,1700.0,99.36,99.63,99.36,99.63,1700.0
2016-08-18 11:55:00,99.66,99.74,99.62,99.7,1893.0,99.66,99.74,99.62,99.7,1893.0
2016-08-18 12:00:00,99.75,99.75,99.47,99.56,1927.0,99.75,99.75,99.47,99.56,1927.0
2016-08-18 12:05:00,99.51,99.6,99.51,99.6,2201.0,99.51,99.6,99.51,99.6,2201.0
2016-08-18 12:10:00,99.59,99.63,99.59,99.63,600.0,99.59,99.63,99.59,99.63,600.0
2016-08-18 12:15:00,99.67,99.7,99.66,99.7,700.0,99.67,99.7,99.66,99.7,700.0
2016-08-18 12:20:00,99.66,99.66,99.6,99.65,1300.0,99.66,99.66,99.6,99.65,1300.0
2016-08-18 12:25:00,99.68,99.7,99.43,99.43,2075.0,99.68,99.7,99.43,99.43,2075.0
2016-08-18 12:30:00,99.44,99.46,99.42,99.46,500.0,99.44,99.46,99.42,99.46,500.0
2016-08-18 12:35:00,99.33,99.4,99.23,99.33,4636.0,99.33,99.4,99.23,99.33,4636.0
2016-08-18 12:40:00,99.3,99.35,99.29,99.35,2415.0,99.3,99.35,99.29,99.35,2415.0
2016-08-18 12:45:00,99.36,99.39,99.33,99.39,2900.0,99.36,99.39,99.33,99.39,2900.0
2016-08-18 12:50:00,99.41,99.43,99.36,99.37,1936.0,99.41,99.43,99.36,99.37,1936.0
2016-08-18 12:55:00,99.4,99.4,99.33,99.37,4309.0,99.4,99.4,99.33,99.37,4309.0
2016-08-18 13:00:00,99.37,99.42,99.34,99.37,6091.0,99.37,99.42,99.34,99.37,6091.0
2016-08-18 13:05:00,99.36,99.36,99.33,99.36,600.0,99.36,99.36,99.33,99.36,600.0
2016-08-18 13:10:00,99.36,99.46,99.24,99.25,7500.0,99.36,99.46,99.24,99.25,7500.0
2016-08-18 13:15:00,99.26,99.33,99.15,99.21,10567.0,99.26,99.33,99.15,99.21,10567.0
2016-08-18 13:20:00,99.19,99.28,99.19,99.22,4600.0,99.19,99.28,99.19,99.22,4600.0
2016-08-18 13:25:00,99.21,99.3,99.18,99.22,5525.0,99.21,99.3,99.18,99.22,5525.0
2016-08-18 13:30:00,99.22,99.24,99.14,99.2,9050.0,99.22,99.24,99.14,99.2,9050.0
2016-08-18 13:35:00,99.17,99.32,99.15,99.27,4000.0,99.17,99.32,99.15,99.27,4000.0
2016-08-18 13:40:00,99.27,99.29,99.24,99.24,4878.0,99.27,99.29,99.24,99.24,4878.0
2016-08-18 13:45:00,99.25,99.26,99.16,99.17,7050.0,99.25,99.26,99.16,99.17,7050.0
2016-08-18 13:50:00,99.14,99.22,99.1,99.22,2900.0,99.14,99.22,99.1,99.22,2900.0
2016-08-18 13:55:00,99.22,99.22,99.15,99.15,3400.0,99.22,99.22,99.15,99.15,3400.0
2016-08-18 14:00:00,99.18,99.22,99.18,99.21,3900.0,99.18,99.22,99.18,99.21,3900.0
2016-08-18 14:05:00,99.2,99.26,99.15,99.26,4000.0,99.2,99.26,99.15,99.26,4000.0
2016-08-18 14:10:00,99.29,99.3,99.26,99.3,3100.0,99.29,99.3,99.26,99.3,3100.0
2016-08-18 14:15:00,99.3,99.44,99.3,99.42,3136.0,99.3,99.44,99.3,99.42,3136.0
2016-08-18 14:20:00,99.44,99.53,99.44,99.52,2665.0,99.44,99.53,99.44,99.52,2665.0
2016-08-18 14:25:00,99.53,99.59,99.52,99.55,2053.0,99.53,99.59,99.52,99.55,2053.0
2016-08-18 14:30:00,99.53,99.54,99.4,99.46,1700.0,99.53,99.54,99.4,99.46,1700.0
2016-08-18 14:35:00,99.42,99.49,99.4,99.49,2100.0,99.42,99.49,99.4,99.49,2100.0
2016-08-18 14:40:00,99.52,99.52,99.48,99.51,1119.0,99.52,99.52,99.48,99.51,1119.0
2016-08-18 14:45:00,99.51,99.52,99.5,99.5,4121.0,99.51,99.52,99.5,99.5,4121.0
2016-08-18 14:50:00,99.48,99.5,99.29,99.29,10370.0,99.48,99.5,99.29,99.29,10370.0
2016-08-18 14:55:00,99.29,99.29,99.18,99.27,6235.0,99.29,99.29,99.18,99.27,6235.0
2016-08-18 15:00:00,99.29,99.3,99.19,99.19,5349.0,99.29,99.3,99.19,99.19,5349.0
2016-08-18 15:05:00,99.25,99.32,99.2,99.27,6902.0,99.25,99.32,99.2,99.27,6902.0
2016-08-18 15:10:00,99.34,99.37,99.16,99.16,2600.0,99.34,99.37,99.16,99.16,2600.0
2016-08-18 15:15:00,99.24,99.26,99.17,99.22,7400.0,99.24,99.26,99.17,99.22,7400.0
2016-08-18 15:20:00,99.21,99.23,99.15,99.18,4100.0,99.21,99.23,99.15,99.18,4100.0
2016-08-18 15:25:00,99.17,99.17,99.01,99.03,7596.0,99.17,99.17,99.01,99.03,7596.0
2016-08-18 15:30:00,99.04,99.05,98.94,98.95,12269.0,99.04,99.05,98.94,98.95,12269.0
2016-08-18 15:35:00,98.95,98.95,98.82,98.85,24789.0,98.95,98.95,98.82,98.85,24789.0
2016-08-18 15:40:00,98.85,98.87,98.81,98.81,20226.0,98.85,98.87,98.81,98.81,20226.0
2016-08-18 15:45:00,98.83,98.87,98.79,98.85,19792.0,98.83,98.87,98.79,98.85,19792.0
2016-08-18 15:50:00,98.85,99.03,98.85,98.96,35377.0,98.85,99.03,98.85,98.96,35377.0
2016-08-18 15:55:00,98.97,99.16,98.97,99.08,40965.0,98.97,99.16,98.97,99.08,40965.0
2016-08-19 09:30:00,98.84,98.84,98.3,98.69,81104.0,98.84,98.84,98.3,98.69,81104.0
2016-08-19 09:35:00,98.73,98.78,98.72,98.72,1413.0,98.73,98.78,98.72,98.72,1413.0
2016-08-19 09:40:00,98.55,98.59,98.29,98.29,16960.0,98.55,98.59,98.29,98.29,16960.0
2016-08-19 09:45:00,98.32,98.32,97.96,98.01,17727.0,98.32,98.32,97.96,98.01,17727.0
2016-08-19 09:50:00,98.04,98.35,97.95,98.25,11552.0,98.04,98.35,97.95,98.25,11552.0
2016-08-19 09:55:00,98.27,98.27,98.06,98.07,8821.0,98.27,98.27,98.06,98.07,8821.0
2016-08-19 10:00:00,98.12,98.24,98.0,98.0,14952.0,98.12,98.24,98.0,98.0,14952.0
2016-08-19 10:05:00,98.03,98.06,97.8,97.84,12050.0,98.03,98.06,97.8,97.84,12050.0
2016-08-19 10:10:00,97.86,97.89,97.71,97.71,9698.0,97.86,97.89,97.71,97.71,9698.0
2016-08-19 10:15:00,97.7,97.74,97.6,97.66,8894.0,97.7,97.74,97.6,97.66,8894.0
2016-08-19 10:20:00,97.7,98.05,97.7,98.0,37360.0,97.7,98.05,97.7,98.0,37360.0
2016-08-19 10:25:00,98.01,98.11,97.97,98.11,18319.0,98.01,98.11,97.97,98.11,18319.0
2016-08-19 10:30:00,98.11,98.33,98.09,98.33,6933.0,98.11,98.33,98.09,98.33,6933.0
2016-08-19 10:35:00,98.36,98.64,98.36,98.64,2550.0,98.36,98.64,98.36,98.64,2550.0
2016-08-19 10:40:00,98.65,98.67,98.41,98.41,8456.0,98.65,98.67,98.41,98.41,8456.0
2016-08-19 10:45:00,98.39,98.57,98.39,98.51,3250.0,98.39,98.57,98.39,98.51,3250.0
2016-08-19 10:50:00,98.5,98.51,98.36,98.47,14618.0,98.5,98.51,98.36,98.47,14618.0
2016-08-19 10:55:00,98.47,98.58,98.41,98.46,9956.0,98.47,98.58,98.41,98.46,9956.0
2016-08-19 11:00:00,98.49,98.53,98.39,98.43,6950.0,98.49,98.53,98.39,98.43,6950.0
2016-08-19 11:05:00,98.44,98.55,98.44,98.53,4200.0,98.44,98.55,98.44,98.53,4200.0
2016-08-19 11:10:00,98.54,98.54,98.44,98.45,3900.0,98.54,98.54,98.44,98.45,3900.0
2016-08-19 11:15:00,98.47,98.51,98.3,98.35,10575.0,98.47,98.51,98.3,98.35,10575.0
2016-08-19 11:20:00,98.33,98.36,98.31,98.36,2575.0,98.33,98.36,98.31,98.36,2575.0
2016-08-19 11:25:00,98.39,98.4,98.27,98.33,3800.0,98.39,98.4,98.27,98.33,3800.0
2016-08-19 11:30:00,98.29,98.37,98.29,98.32,2100.0,98.29,98.37,98.29,98.32,2100.0
2016-08-19 11:35:00,98.31,98.31,98.19,98.24,1400.0,98.31,98.31,98.19,98.24,1400.0
2016-08-19 11:40:00,98.15,98.17,98.03,98.07,2800.0,98.15,98.17,98.03,98.07,2800.0
2016-08-19 11:45:00,98.04,98.24,98.04,98.23,3003.0,98.04,98.24,98.04,98.23,3003.0
2016-08-19 11:50:00,98.23,98.29,98.22,98.28,1300.0,98.23,98.29,98.22,98.28,1300.0
2016-08-19 11:55:00,98.32,98.48,98.32,98.48,5952.0,98.32,98.48,98.32,98.48,5952.0
2016-08-19 12:00:00,98.46,98.48,98.4,98.41,8031.0,98.46,98.48,98.4,98.41,8031.0
2016-08-19 12:05:00,98.4,98.4,98.25,98.3,3030.0,98.4,98.4,98.25,98.3,3030.0
2016-08-19 12:10:00,98.3,98.3,98.23,98.23,1900.0,98.3,98.3,98.23,98.23,1900.0
2016-08-19 12:15:00,98.23,98.24,98.05,98.05,1700.0,98.23,98.24,98.05,98.05,1700.0
2016-08-19 12:20:00,98.12,98.13,98.06,98.06,600.0,98.12,98.13,98.06,98.06,600.0
2016-08-19 12:25:00,98.07,98.2,98.07,98.17,1300.0,98.07,98.2,98.07,98.17,1300.0
2016-08-19 12:30:00,98.16,98.16,98.03,98.03,4895.0,98.16,98.16,98.03,98.03,4895.0
2016-08-19 12:35:00,98.04,98.04,97.98,98.0,2530.0,98.04,98.04,97.98,98.0,2530.0
2016-08-19 12:40:00,97.97,97.97,97.88,97.89,3235.0,97.97,97.97,97.88,97.89,3235.0
2016-08-19 12:45:00,97.92,97.92,97.74,97.8,4654.0,97.92,97.92,97.74,97.8,4654.0
2016-08-19 12:50:00,97.75,97.78,97.45,97.45,10775.0,97.75,97.78,97.45,97.45,10775.0
2016-08-19 12:55:00,97.42,97.46,97.29,97.43,3188.0,97.42,97.46,97.29,97.43,3188.0
2016-08-19 13:00:00,97.43,97.44,97.35,97.35,1500.0,97.43,97.44,97.35,97.35,1500.0
2016-08-19 13:05:00,97.39,97.42,97.29,97.41,3700.0,97.39,97.42,97.29,97.41,3700.0
2016-08-19 13:10:00,97.4,97.52,97.4,97.44,3200.0,97.4,97.52,97.4,97.44,3200.0
2016-08-19 13:15:00,97.45,97.5,97.41,97.43,7532.0,97.45,97.5,97.41,97.43,7532.0
2016-08-19 13:20:00,97.43,97.52,97.4,97.44,2444.0,97.43,97.52,97.4,97.44,2444.0
2016-08-19 13:25:00,97.45,97.49,97.39,97.42,1300.0,97.45,97.49,97.39,97.42,1300.0
2016-08-19 13:30:00,97.45,97.54,97.42,97.47,6360.0,97.45,97.54,97.42,97.47,6360.0
2016-08-19 13:35:00,97.5,97.52,97.48,97.51,3630.0,97.5,97.52,97.48,97.51,3630.0
2016-08-19 13:40:00,97.5,97.52,97.41,97.45,17693.0,97.5,97.52,97.41,97.45,17693.0
2016-08-19 13:45:00,97.45,97.46,97.42,97.44,3031.0,97.45,97.46,97.42,97.44,3031.0
2016-08-19 13:50:00,97.44,97.45,97.35,97.45,4462.0,97.44,97.45,97.35,97.45,4462.0
2016-08-19 13:55:00,97.44,97.49,97.38,97.48,4109.0,97.44,97.49,97.38,97.48,4109.0
2016-08-19 14:00:00,97.48,97.51,97.42,97.42,4537.0,97.48,97.51,97.42,97.42,4537.0
2016-08-19 14:05:00,97.44,97.65,97.43,97.61,5763.0,97.44,97.65,97.43,97.61,5763.0
2016-08-19 14:10:00,97.62,97.66,97.57,97.63,2726.0,97.62,97.66,97.57,97.63,2726.0
2016-08-19 14:15:00,97.62,97.73,97.62,97.73,2200.0,97.62,97.73,97.62,97.73,2200.0
2016-08-19 14:20:00,97.73,97.73,97.58,97.58,5940.0,97.73,97.73,97.58,97.58,5940.0
2016-08-19 14:25:00,97.6,97.62,97.57,97.57,2744.0,97.6,97.62,97.57,97.57,2744.0
2016-08-19 14:30:00,97.6,97.61,97.58,97.6,10672.0,97.6,97.61,97.58,97.6,10672.0
2016-08-19 14:35:00,97.6,97.62,97.58,97.62,9214.0,97.6,97.62,97.58,97.62,9214.0
2016-08-19 14:40:00,97.64,97.65,97.62,97.64,3047.0,97.64,97.65,97.62,97.64,3047.0
2016-08-19 14:45:00,97.64,97.66,97.63,97.66,9885.0,97.64,97.66,97.63,97.66,9885.0
2016-08-19 14:50:00,97.64,97.72,97.63,97.72,7923.0,97.64,97.72,97.63,97.72,7923.0
2016-08-19 14:55:00,97.7,97.75,97.7,97.75,4514.0,97.7,97.75,97.7,97.75,4514.0
2016-08-19 15:00:00,97.75,97.75,97.69,97.7,3850.0,97.75,97.75,97.69,97.7,3850.0
2016-08-19 15:05:00,97.69,97.7,97.61,97.64,6847.0,97.69,97.7,97.61,97.64,6847.0
2016-08-19 15:10:00,97.65,97.66,97.55,97.63,8404.0,97.65,97.66,97.55,97.63,8404.0
2016-08-19 15:15:00,97.61,97.67,97.61,97.65,4924.0,97.61,97.67,97.61,97.65,4924.0
2016-08-19 15:20:00,97.65,97.66,97.61,97.63,7299.0,97.65,97.66,97.61,97.63,7299.0
2016-08-19 15:25:00,97.64,97.69,97.64,97.66,10850.0,97.64,97.69,97.64,97.66,10850.0
2016-08-19 15:30:00,97.66,97.89,97.64,97.86,16979.0,97.66,97.89,97.64,97.86,16979.0
2016-08-19 15:35:00,97.89,97.94,97.85,97.91,8673.0,97.89,97.94,97.85,97.91,8673.0
2016-08-19 15:40:00,97.91,97.94,97.86,97.94,10338.0,97.91,97.94,97.86,97.94,10338.0
2016-08-19 15:45:00,97.95,98.0,97.92,97.99,14254.0,97.95,98.0,97.92,97.99,14254.0
2016-08-19 15:50:00,97.97,98.02,97.95,97.99,19233.0,97.97,98.02,97.95,97.99,19233.0
2016-08-19 15:55:00,97.99,98.08,97.95,98.01,33840.0,97.99,98.08,97.95,98.01,33840.0
2016-08-22 09:30:00,98.0,98.78,98.0,98.36,41611.0,98.0,98.78,98.0,98.36,41611.0
2016-08-22 09:35:00,98.45,98.7,98.2,98.7,50837.0,98.45,98.7,98.2,98.7,50837.0
2016-08-22 09:40:00,98.58,99.46,98.58,99.33,21635.0,98.58,99.46,98.58,99.33,21635.0
2016-08-22 09:45:00,99.48,100.02,99.48,99.73,21450.0,99.48,100.02,99.48,99.73,21450.0
2016-08-22 09:50:00,99.83,100.12,99.8,99.94,20107.0,99.83,100.12,99.8,99.94,20107.0
2016-08-22 09:55:00,99.89,100.08,99.83,100.06,13477.0,99.89,100.08,99.83,100.06,13477.0
2016-08-22 10:00:00,100.04,100.08,99.89,100.03,13207.0,100.04,100.08,99.89,100.03,13207.0
2016-08-22 10:05:00,100.04,100.1,99.85,100.07,11411.0,100.04,100.1,99.85,100.07,11411.0
2016-08-22 10:10:00,100.06,100.52,100.03,100.52,11273.0,100.06,100.52,100.03,100.52,11273.0
2016-08-22 10:15:00,100.59,100.93,100.5,100.64,23249.0,100.59,100.93,100.5,100.64,23249.0
2016-08-22 10:20:00,100.64,100.71,100.47,100.67,10032.0,100.64,100.71,100.47,100.67,10032.0
2016-08-22 10:25:00,100.69,100.98,100.69,100.98,13100.0,100.69,100.98,100.69,100.98,13100.0
2016-08-22 10:30:00,100.98,101.25,100.94,101.11,18227.0,100.98,101.25,100.94,101.11,18227.0
2016-08-22 10:35:00,101.06,101.38,101.04,101.33,41316.0,101.06,101.38,101.04,101.33,41316.0
2016-08-22 10:40:00,101.31,101.5,101.16,101.34,46705.0,101.31,101.5,101.16,101.34,46705.0
2016-08-22 10:45:00,101.32,101.57,101.26,101.49,6881.0,101.32,101.57,101.26,101.49,6881.0
2016-08-22 10:50:00,101.42,101.54,101.4,101.54,7884.0,101.42,101.54,101.4,101.54,7884.0
2016-08-22 10:55:00,101.53,101.53,101.39,101.43,9387.0,101.53,101.53,101.39,101.43,9387.0
2016-08-22 11:00:00,101.39,101.8,101.39,101.55,13893.0,101.39,101.8,101.39,101.55,13893.0
2016-08-22 11:05:00,101.43,101.51,101.18,101.25,21805.0,101.43,101.51,101.18,101.25,21805.0
2016-08-22 11:10:00,101.17,101.3,101.01,101.05,17674.0,101.17,101.3,101.01,101.05,17674.0
2016-08-22 11:15:00,101.05,101.05,100.64,100.64,5225.0,101.05,101.05,100.64,100.64,5225.0
2016-08-22 11:20:00,100.6,100.6,100.24,100.4,14181.0,100.6,100.6,100.24,100.4,14181.0
2016-08-22 11:25:00,100.37,100.43,100.37,100.42,22009.0,100.37,100.43,100.37,100.42,22009.0
2016-08-22 11:30:00,100.4,100.4,100.18,100.23,6772.0,100.4,100.4,100.18,100.23,6772.0
2016-08-22 11:35:00,100.24,100.47,100.16,100.45,4732.0,100.24,100.47,100.16,100.45,4732.0
2016-08-22 11:40:00,100.48,100.58,100.46,100.54,14542.0,100.48,100.58,100.46,100.54,14542.0
2016-08-22 11:45:00,100.5,100.5,100.06,100.11,15300.0,100.5,100.5,100.06,100.11,15300.0
2016-08-22 11:50:00,100.16,100.23,100.09,100.13,22836.0,100.16,100.23,100.09,100.13,22836.0
2016-08-22 11:55:00,100.15,100.36,100.14,100.33,29101.0,100.15,100.36,100.14,100.33,29101.0
2016-08-22 12:00:00,100.38,100.42,100.31,100.42,4991.0,100.38,100.42,100.31,100.42,4991.0
2016-08-22 12:05:00,100.44,100.51,100.42,100.44,4144.0,100.44,100.51,100.42,100.44,4144.0
2016-08-22 12:10:00,100.44,100.46,100.31,100.42,4900.0,100.44,100.46,100.31,100.42,4900.0
2016-08-22 12:15:00,100.38,100.43,100.29,100.36,5500.0,100.38,100.43,100.29,100.36,5500.0
2016-08-22 12:20:00,100.33,100.73,100.31,100.73,4500.0,100.33,100.73,100.31,100.73,4500.0
2016-08-22 12:25:00,100.74,101.0,100.74,100.84,12909.0,100.74,101.0,100.74,100.84,12909.0
2016-08-22 12:30:00,100.93,101.16,100.93,101.16,4550.0,100.93,101.16,100.93,101.16,4550.0
2016-08-22 12:35:00,101.14,101.14,101.0,101.08,5840.0,101.14,101.14,101.0,101.08,5840.0
2016-08-22 12:40:00,101.06,101.42,101.06,101.2,17639.0,101.06,101.42,101.06,101.2,17639.0
2016-08-22 12:45:00,101.18,101.18,101.07,101.11,2600.0,101.18,101.18,101.07,101.11,2600.0
2016-08-22 12:50:00,101.11,101.18,101.08,101.16,2900.0,101.11,101.18,101.08,101.16,2900.0
2016-08-22 12:55:00,101.18,101.18,101.02,101.06,5353.0,101.18,101.18,101.02,101.06,5353.0
2016-08-22 13:00:00,101.03,101.07,100.88,100.89,4760.0,101.03,101.07,100.88,100.89,4760.0
2016-08-22 13:05:00,100.87,100.91,100.72,100.8,5478.0,100.87,100.91,100.72,100.8,5478.0
2016-08-22 13:10:00,100.81,100.89,100.8,100.89,6831.0,100.81,100.89,100.8,100.89,6831.0
2016-08-22 13:15:00,100.88,101.03,100.88,100.99,5497.0,100.88,101.03,100.88,100.99,5497.0
2016-08-22 13:20:00,101.02,101.07,100.53,100.54,8513.0,101.02,101.07,100.53,100.54,8513.0
2016-08-22 13:25:00,100.5,100.55,100.39,100.55,5130.0,100.5,100.55,100.39,100.55,5130.0
2016-08-22 13:30:00,100.47,100.54,100.45,100.5,3344.0,100.47,100.54,100.45,100.5,3344.0
2016-08-22 13:35:00,100.53,100.61,100.51,100.61,3715.0,100.53,100.61,100.51,100.61,3715.0
2016-08-22 13:40:00,100.62,100.69,100.58,100.62,5629.0,100.62,100.69,100.58,100.62,5629.0
2016-08-22 13:45:00,100.65,100.81,100.62,100.71,3696.0,100.65,100.81,100.62,100.71,3696.0
2016-08-22 13:50:00,100.72,100.75,100.68,100.71,2906.0,100.72,100.75,100.68,100.71,2906.0
2016-08-22 13:55:00,100.73,100.84,100.61,100.66,6383.0,100.73,100.84,100.61,100.66,6383.0
2016-08-22 14:00:00,100.65,100.86,100.65,100.82,6843.0,100.65,100.86,100.65,100.82,6843.0
2016-08-22 14:05:00,100.81,100.85,100.77,100.77,2500.0,100.81,100.85,100.77,100.77,2500.0
2016-08-22 14:10:00,100.74,100.81,100.71,100.81,6475.0,100.74,100.81,100.71,100.81,6475.0
2016-08-22 14:15:00,100.8,100.84,100.69,100.72,5392.0,100.8,100.84,100.69,100.72,5392.0
2016-08-22 14:20:00,100.77,100.81,100.67,100.67,4721.0,100.77,100.81,100.67,100.67,4721.0
2016-08-22 14:25:00,100.69,100.74,100.56,100.56,3202.0,100.69,100.74,100.56,100.56,3202.0
2016-08-22 14:30:00,100.57,100.7,100.57,100.67,3800.0,100.57,100.7,100.57,100.67,3800.0
2016-08-22 14:35:00,100.65,100.7,100.59,100.69,3474.0,100.65,100.7,100.59,100.69,3474.0
2016-08-22 14:40:00,100.71,100.86,100.67,100.86,2232.0,100.71,100.86,100.67,100.86,2232.0
2016-08-22 14:45:00,100.83,100.84,100.75,100.75,2574.0,100.83,100.84,100.75,100.75,2574.0
2016-08-22 14:50:00,100.76,100.88,100.76,100.85,2610.0,100.76,100.88,100.76,100.85,2610.0
2016-08-22 14:55:00,100.91,100.91,100.63,100.65,8300.0,100.91,100.91,100.63,100.65,8300.0
2016-08-22 15:00:00,100.67,100.74,100.64,100.69,9176.0,100.67,100.74,100.64,100.69,9176.0
2016-08-22 15:05:00,100.68,100.81,100.6,100.81,10706.0,100.68,100.81,100.6,100.81,10706.0
2016-08-22 15:10:00,100.81,100.85,100.73,100.82,7024.0,100.81,100.85,100.73,100.82,7024.0
2016-08-22 15:15:00,100.83,100.83,100.61,100.67,5300.0,100.83,100.83,100.61,100.67,5300.0
2016-08-22 15:20:00,100.64,100.7,100.48,100.48,8800.0,100.64,100.7,100.48,100.48,8800.0
2016-08-22 15:25:00,100.49,100.58,100.44,100.44,29787.0,100.49,100.58,100.44,100.44,29787.0
2016-08-22 15:30:00,100.44,100.69,100.39,100.65,24539.0,100.44,100.69,100.39,100.65,24539.0
2016-08-22 15:35:00,100.64,100.68,100.59,100.64,23025.0,100.64,100.68,100.59,100.64,23025.0
2016-08-22 15:40:00,100.64,100.67,100.6,100.64,16776.0,100.64,100.67,100.6,100.64,16776.0
2016-08-22 15:45:00,100.65,100.85,100.64,100.78,11513.0,100.65,100.85,100.64,100.78,11513.0
2016-08-22 15:50:00,100.8,100.87,100.75,100.85,19660.0,100.8,100.87,100.75,100.85,19660.0
2016-08-22 15:55:00,100.85,100.98,100.84,100.95,44163.0,100.85,100.98,100.84,100.95,44163.0
2016-08-23 09:30:00,101.16,101.94,100.91,101.3,38692.0,101.16,101.94,100.91,101.3,38692.0
2016-08-23 09:35:00,101.16,101.21,100.96,101.21,20050.0,101.16,101.21,100.96,101.21,20050.0
2016-08-23 09:40:00,101.15,101.44,101.02,101.44,56352.0,101.15,101.44,101.02,101.44,56352.0
2016-08-23 09:45:00,101.39,101.7,101.2,101.68,17347.0,101.39,101.7,101.2,101.68,17347.0
2016-08-23 09:50:00,101.69,102.32,101.63,101.98,31458.0,101.69,102.32,101.63,101.98,31458.0
2016-08-23 09:55:00,102.11,102.2,102.02,102.08,2225.0,102.11,102.2,102.02,102.08,2225.0
2016-08-23 10:00:00,102.13,102.13,101.83,101.97,3000.0,102.13,102.13,101.83,101.97,3000.0
2016-08-23 10:05:00,101.95,102.05,101.79,102.03,13016.0,101.95,102.05,101.79,102.03,13016.0
2016-08-23 10:10:00,101.98,102.3,101.98,102.24,9650.0,101.98,102.3,101.98,102.24,9650.0
2016-08-23 10:15:00,102.25,102.34,102.12,102.12,3890.0,102.25,102.34,102.12,102.12,3890.0
2016-08-23 10:20:00,102.16,102.2,101.77,101.9,23889.0,102.16,102.2,101.77,101.9,23889.0
2016-08-23 10:25:00,101.91,101.94,101.77,101.81,6625.0,101.91,101.94,101.77,101.81,6625.0
2016-08-23 10:30:00,101.75,101.9,101.75,101.86,5402.0,101.75,101.9,101.75,101.86,5402.0
2016-08-23 10:35:00,101.83,101.9,101.75,101.85,5200.0,101.83,101.9,101.75,101.85,5200.0
2016-08-23 10:40:00,101.89,102.04,101.86,101.92,4930.0,101.89,102.04,101.86,101.92,4930.0
2016-08-23 10:45:00,101.94,102.03,101.74,101.81,7111.0,101.94,102.03,101.74,101.81,7111.0
2016-08-23 10:50:00,101.81,101.86,101.71,101.71,5429.0,101.81,101.86,101.71,101.71,5429.0
2016-08-23 10:55:00,101.68,101.77,101.48,101.61,11790.0,101.68,101.77,101.48,101.61,11790.0
2016-08-23 11:00:00,101.61,101.63,101.52,101.58,9842.0,101.61,101.63,101.52,101.58,9842.0
2016-08-23 11:05:00,101.51,101.57,101.32,101.43,4100.0,101.51,101.57,101.32,101.43,4100.0
2016-08-23 11:10:00,101.45,101.45,101.33,101.36,3746.0,101.45,101.45,101.33,101.36,3746.0
2016-08-23 11:15:00,101.37,101.4,101.27,101.28,7807.0,101.37,101.4,101.27,101.28,7807.0
2016-08-23 11:20:00,101.26,101.37,101.18,101.18,13500.0,101.26,101.37,101.18,101.18,13500.0
2016-08-23 11:25:00,101.17,101.17,101.0,101.07,12617.0,101.17,101.17,101.0,101.07,12617.0
2016-08-23 11:30:00,101.07,101.17,101.04,101.1,9675.0,101.07,101.17,101.04,101.1,9675.0
2016-08-23 11:35:00,101.14,101.25,101.13,101.25,5131.0,101.14,101.25,101.13,101.25,5131.0
2016-08-23 11:40:00,101.25,101.35,101.23,101.3,8561.0,101.25,101.35,101.23,101.3,8561.0
2016-08-23 11:45:00,101.33,101.33,101.0,101.05,5900.0,101.33,101.33,101.0,101.05,5900.0
2016-08-23 11:50:00,101.05,101.13,101.05,101.09,2238.0,101.05,101.13,101.05,101.09,2238.0
2016-08-23 11:55:00,101.09,101.17,101.04,101.06,2494.0,101.09,101.17,101.04,101.06,2494.0
2016-08-23 12:00:00,101.15,101.15,101.03,101.04,410.0,101.15,101.15,101.03,101.04,410.0
2016-08-23 12:05:00,101.04,101.07,100.89,100.89,753.0,101.04,101.07,100.89,100.89,753.0
2016-08-23 12:10:00,100.89,101.01,100.88,100.88,1700.0,100.89,101.01,100.88,100.88,1700.0
2016-08-23 12:15:00,100.94,101.01,100.91,101.0,13300.0,100.94,101.01,100.91,101.0,13300.0
2016-08-23 12:20:00,101.05,101.1,101.04,101.08,1130.0,101.05,101.1,101.04,101.08,1130.0
2016-08-23 12:25:00,101.1,101.21,101.1,101.11,3700.0,101.1,101.21,101.1,101.11,3700.0
2016-08-23 12:30:00,101.1,101.16,101.1,101.11,2343.0,101.1,101.16,101.1,101.11,2343.0
2016-08-23 12:35:00,101.14,101.18,101.04,101.04,5640.0,101.14,101.18,101.04,101.04,5640.0
2016-08-23 12:40:00,101.05,101.07,101.0,101.07,1000.0,101.05,101.07,101.0,101.07,1000.0
2016-08-23 12:45:00,101.02,101.05,100.96,101.0,1800.0,101.02,101.05,100.96,101.0,1800.0
2016-08-23 12:50:00,101.0,101.1,100.82,100.82,4395.0,101.0,101.1,100.82,100.82,4395.0
2016-08-23 12:55:00,100.81,100.9,100.79,100.9,1234.0,100.81,100.9,100.79,100.9,1234.0
2016-08-23 13:00:00,100.88,100.97,100.87,100.91,2000.0,100.88,100.97,100.87,100.91,2000.0
2016-08-23 13:05:00,100.93,100.93,100.86,100.89,12300.0,100.93,100.93,100.86,100.89,12300.0
2016-08-23 13:10:00,100.85,100.87,100.83,100.83,5891.0,100.85,100.87,100.83,100.83,5891.0
2016-08-23 13:15:00,100.84,100.84,100.78,100.81,1990.0,100.84,100.84,100.78,100.81,1990.0
2016-08-23 13:20:00,100.85,100.87,100.77,100.79,3400.0,100.85,100.87,100.77,100.79,3400.0
2016-08-23 13:25:00,100.81,100.86,100.8,100.84,3045.0,100.81,100.86,100.8,100.84,3045.0
2016-08-23 13:30:00,100.85,100.87,100.81,100.85,2786.0,100.85,100.87,100.81,100.85,2786.0
2016-08-23 13:35:00,100.86,100.86,100.8,100.81,1652.0,100.86,100.86,100.8,100.81,1652.0
2016-08-23 13:40:00,100.84,100.87,100.8,100.82,1400.0,100.84,100.87,100.8,100.82,1400.0
2016-08-23 13:45:00,100.83,100.83,100.66,100.74,8200.0,100.83,100.83,100.66,100.74,8200.0
2016-08-23 13:50:00,100.7,100.75,100.69,100.71,700.0,100.7,100.75,100.69,100.71,700.0
2016-08-23 13:55:00,100.72,100.85,100.71,100.85,2200.0,100.72,100.85,100.71,100.85,2200.0
2016-08-23 14:00:00,100.84,100.84,100.71,100.71,3538.0,100.84,100.84,100.71,100.71,3538.0
2016-08-23 14:05:00,100.76,100.87,100.75,100.8,4600.0,100.76,100.87,100.75,100.8,4600.0
2016-08-23 14:10:00,100.84,100.92,100.84,100.89,1900.0,100.84,100.92,100.84,100.89,1900.0
2016-08-23 14:15:00,100.97,101.02,100.97,100.99,3200.0,100.97,101.02,100.97,100.99,3200.0
2016-08-23 14:20:00,101.02,101.05,100.99,101.01,2650.0,101.02,101.05,100.99,101.01,2650.0
2016-08-23 14:25:00,101.03,101.04,100.98,101.0,7506.0,101.03,101.04,100.98,101.0,7506.0
2016-08-23 14:30:00,101.01,101.04,100.96,100.99,6731.0,101.01,101.04,100.96,100.99,6731.0
2016-08-23 14:35:00,100.96,101.07,100.96,100.97,3189.0,100.96,101.07,100.96,100.97,3189.0
2016-08-23 14:40:00,100.96,100.99,100.91,100.94,2624.0,100.96,100.99,100.91,100.94,2624.0
2016-08-23 14:45:00,100.93,100.98,100.86,100.96,2283.0,100.93,100.98,100.86,100.96,2283.0
2016-08-23 14:50:00,100.95,100.96,100.89,100.92,13000.0,100.95,100.96,100.89,100.92,13000.0
2016-08-23 14:55:00,100.92,101.06,100.92,101.05,4214.0,100.92,101.06,100.92,101.05,4214.0
2016-08-23 15:00:00,101.04,101.04,100.94,100.99,4306.0,101.04,101.04,100.94,100.99,4306.0
2016-08-23 15:05:00,101.02,101.02,100.93,100.96,19099.0,101.02,101.02,100.93,100.96,19099.0
2016-08-23 15:10:00,100.97,101.01,100.95,100.99,2540.0,100.97,101.01,100.95,100.99,2540.0
2016-08-23 15:15:00,101.01,101.02,100.97,100.99,6500.0,101.01,101.02,100.97,100.99,6500.0
2016-08-23 15:20:00,101.0,101.04,100.98,101.04,5982.0,101.0,101.04,100.98,101.04,5982.0
2016-08-23 15:25:00,101.02,101.04,100.99,101.0,5157.0,101.02,101.04,100.99,101.0,5157.0
2016-08-23 15:30:00,100.99,101.0,100.97,100.97,4867.0,100.99,101.0,100.97,100.97,4867.0
2016-08-23 15:35:00,100.99,101.01,100.96,100.96,8382.0,100.99,101.01,100.96,100.96,8382.0
2016-08-23 15:40:00,100.98,101.02,100.95,100.96,8461.0,100.98,101.02,100.95,100.96,8461.0
2016-08-23 15:45:00,100.95,101.11,100.95,101.06,7535.0,100.95,101.11,100.95,101.06,7535.0
2016-08-23 15:50:00,101.06,101.09,101.03,101.06,11902.0,101.06,101.09,101.03,101.06,11902.0
2016-08-23 15:55:00,101.04,101.13,100.93,100.98,28015.0,101.04,101.13,100.93,100.98,28015.0
2016-08-24 09:30:00,101.2,101.57,100.36,101.42,15788.0,101.2,101.57,100.36,101.42,15788.0
2016-08-24 09:35:00,101.59,101.77,101.43,101.61,9070.0,101.59,101.77,101.43,101.61,9070.0
2016-08-24 09:40:00,101.69,102.16,101.53,102.16,12823.0,101.69,102.16,101.53,102.16,12823.0
2016-08-24 09:45:00,102.16,102.49,101.99,101.99,7850.0,102.16,102.49,101.99,101.99,7850.0
2016-08-24 09:50:00,101.97,101.99,101.71,101.79,3239.0,101.97,101.99,101.71,101.79,3239.0
2016-08-24 09:55:00,101.78,102.05,101.73,101.89,3680.0,101.78,102.05,101.73,101.89,3680.0
2016-08-24 10:00:00,101.9,102.05,101.82,101.92,2682.0,101.9,102.05,101.82,101.92,2682.0
2016-08-24 10:05:00,101.95,101.95,101.63,101.66,1781.0,101.95,101.95,101.63,101.66,1781.0
2016-08-24 10:10:00,101.81,101.81,101.7,101.72,6584.0,101.81,101.81,101.7,101.72,6584.0
2016-08-24 10:15:00,101.74,101.75,101.33,101.39,10467.0,101.74,101.75,101.33,101.39,10467.0
2016-08-24 10:20:00,101.38,101.47,101.28,101.39,4378.0,101.38,101.47,101.28,101.39,4378.0
2016-08-24 10:25:00,101.4,101.73,101.38,101.73,1600.0,101.4,101.73,101.38,101.73,1600.0
2016-08-24 10:30:00,101.7,101.76,101.59,101.75,2466.0,101.7,101.76,101.59,101.75,2466.0
2016-08-24 10:35:00,101.79,101.8,101.52,101.53,1600.0,101.79,101.8,101.52,101.53,1600.0
2016-08-24 10:40:00,101.48,101.64,101.41,101.64,2780.0,101.48,101.64,101.41,101.64,2780.0
2016-08-24 10:45:00,101.67,101.67,101.43,101.57,8417.0,101.67,101.67,101.43,101.57,8417.0
2016-08-24 10:50:00,101.57,101.71,101.46,101.65,16986.0,101.57,101.71,101.46,101.65,16986.0
2016-08-24 10:55:00,101.6,101.91,101.57,101.9,27145.0,101.6,101.91,101.57,101.9,27145.0
2016-08-24 11:00:00,101.87,101.97,101.82,101.97,5154.0,101.87,101.97,101.82,101.97,5154.0
2016-08-24 11:05:00,101.97,102.15,101.94,102.09,7058.0,101.97,102.15,101.94,102.09,7058.0
2016-08-24 11:10:00,102.13,102.17,102.07,102.13,3900.0,102.13,102.17,102.07,102.13,3900.0
2016-08-24 11:15:00,102.15,102.32,102.15,102.29,5499.0,102.15,102.32,102.15,102.29,5499.0
2016-08-24 11:20:00,102.26,102.26,101.98,101.98,5188.0,102.26,102.26,101.98,101.98,5188.0
2016-08-24 11:25:00,102.0,102.18,102.0,102.08,1900.0,102.0,102.18,102.0,102.08,1900.0
2016-08-24 11:30:00,102.02,102.07,101.98,102.01,3074.0,102.02,102.07,101.98,102.01,3074.0
2016-08-24 11:35:00,102.04,102.05,101.91,101.93,2300.0,102.04,102.05,101.91,101.93,2300.0
2016-08-24 11:40:00,101.91,101.91,101.66,101.66,3220.0,101.91,101.91,101.66,101.66,3220.0
2016-08-24 11:45:00,101.67,101.79,101.66,101.71,3398.0,101.67,101.79,101.66,101.71,3398.0
2016-08-24 11:50:00,101.65,101.71,101.65,101.68,600.0,101.65,101.71,101.65,101.68,600.0
2016-08-24 11:55:00,101.68,101.8,101.63,101.76,3065.0,101.68,101.8,101.63,101.76,3065.0
2016-08-24 12:00:00,101.71,101.74,101.68,101.74,830.0,101.71,101.74,101.68,101.74,830.0
2016-08-24 12:05:00,101.72,101.91,101.63,101.8,1532.0,101.72,101.91,101.63,101.8,1532.0
2016-08-24 12:10:00,101.84,101.98,101.84,101.98,1900.0,101.84,101.98,101.84,101.98,1900.0
2016-08-24 12:15:00,101.95,101.95,101.81,101.92,3166.0,101.95,101.95,101.81,101.92,3166.0
2016-08-24 12:20:00,101.91,101.91,101.72,101.76,2649.0,101.91,101.91,101.72,101.76,2649.0
2016-08-24 12:25:00,101.76,101.79,101.65,101.65,1400.0,101.76,101.79,101.65,101.65,1400.0
2016-08-24 12:30:00,101.66,101.8,101.66,101.77,2700.0,101.66,101.8,101.66,101.77,2700.0
2016-08-24 12:35:00,101.73,101.76,101.68,101.72,1980.0,101.73,101.76,101.68,101.72,1980.0
2016-08-24 12:40:00,101.69,101.71,101.58,101.67,4141.0,101.69,101.71,101.58,101.67,4141.0
2016-08-24 12:45:00,101.71,101.79,101.63,101.68,1800.0,101.71,101.79,101.63,101.68,1800.0
2016-08-24 12:50:00,101.64,101.75,101.63,101.64,1789.0,101.64,101.75,101.63,101.64,1789.0
2016-08-24 12:55:00,101.68,101.73,101.65,101.67,2215.0,101.68,101.73,101.65,101.67,2215.0
2016-08-24 13:00:00,101.68,101.68,101.56,101.59,1600.0,101.68,101.68,101.56,101.59,1600.0
2016-08-24 13:05:00,101.66,101.67,101.62,101.67,800.0,101.66,101.67,101.62,101.67,800.0
2016-08-24 13:10:00,101.63,101.66,101.37,101.37,2750.0,101.63,101.66,101.37,101.37,2750.0
2016-08-24 13:15:00,101.36,101.42,101.33,101.35,2522.0,101.36,101.42,101.33,101.35,2522.0
2016-08-24 13:20:00,101.28,101.38,101.25,101.31,1200.0,101.28,101.38,101.25,101.31,1200.0
2016-08-24 13:25:00,101.33,101.35,101.29,101.3,2000.0,101.33,101.35,101.29,101.3,2000.0
2016-08-24 13:30:00,101.26,101.28,101.15,101.2,2461.0,101.26,101.28,101.15,101.2,2461.0
2016-08-24 13:35:00,101.15,101.16,100.97,100.97,2186.0,101.15,101.16,100.97,100.97,2186.0
2016-08-24 13:40:00,100.95,100.96,100.67,100.67,5411.0,100.95,100.96,100.67,100.67,5411.0
2016-08-24 13:45:00,100.66,100.74,100.53,100.53,2000.0,100.66,100.74,100.53,100.53,2000.0
2016-08-24 13:50:00,100.54,100.54,100.37,100.39,3835.0,100.54,100.54,100.37,100.39,3835.0
2016-08-24 13:55:00,100.42,100.56,100.3,100.34,8242.0,100.42,100.56,100.3,100.34,8242.0
2016-08-24 14:00:00,100.33,100.35,99.59,99.62,11987.0,100.33,100.35,99.59,99.62,11987.0
2016-08-24 14:05:00,99.67,99.67,99.02,99.3,23770.0,99.67,99.67,99.02,99.3,23770.0
2016-08-24 14:10:00,99.3,99.33,99.15,99.17,14001.0,99.3,99.33,99.15,99.17,14001.0
2016-08-24 14:15:00,99.17,99.22,98.87,98.87,23668.0,99.17,99.22,98.87,98.87,23668.0
2016-08-24 14:20:00,98.85,98.99,98.28,98.39,10651.0,98.85,98.99,98.28,98.39,10651.0
2016-08-24 14:25:00,98.4,98.65,98.27,98.64,19654.0,98.4,98.65,98.27,98.64,19654.0
2016-08-24 14:30:00,98.63,98.63,98.27,98.37,21872.0,98.63,98.63,98.27,98.37,21872.0
2016-08-24 14:35:00,98.37,98.64,98.29,98.64,11435.0,98.37,98.64,98.29,98.64,11435.0
2016-08-24 14:40:00,98.71,98.87,98.54,98.79,14934.0,98.71,98.87,98.54,98.79,14934.0
2016-08-24 14:45:00,98.81,99.04,98.81,98.92,23343.0,98.81,99.04,98.81,98.92,23343.0
2016-08-24 14:50:00,98.92,99.13,98.85,99.12,19893.0,98.92,99.13,98.85,99.12,19893.0
2016-08-24 14:55:00,99.04,99.15,98.86,98.87,75695.0,99.04,99.15,98.86,98.87,75695.0
2016-08-24 15:00:00,98.94,98.95,98.72,98.78,16720.0,98.94,98.95,98.72,98.78,16720.0
2016-08-24 15:05:00,98.77,98.81,97.37,97.43,83228.0,98.77,98.81,97.37,97.43,83228.0
2016-08-24 15:10:00,97.34,97.55,97.03,97.04,25461.0,97.34,97.55,97.03,97.04,25461.0
2016-08-24 15:15:00,97.02,97.33,96.54,96.7,22935.0,97.02,97.33,96.54,96.7,22935.0
2016-08-24 15:20:00,96.69,96.84,96.35,96.8,24103.0,96.69,96.84,96.35,96.8,24103.0
2016-08-24 15:25:00,96.72,97.01,96.7,96.77,26770.0,96.72,97.01,96.7,96.77,26770.0
2016-08-24 15:30:00,96.78,97.02,96.66,96.98,83140.0,96.78,97.02,96.66,96.98,83140.0
2016-08-24 15:35:00,97.01,97.01,96.35,96.63,35682.0,97.01,97.01,96.35,96.63,35682.0
2016-08-24 15:40:00,96.63,96.86,96.61,96.77,28546.0,96.63,96.86,96.61,96.77,28546.0
2016-08-24 15:45:00,96.76,96.79,96.34,96.52,26182.0,96.76,96.79,96.34,96.52,26182.0
2016-08-24 15:50:00,96.5,96.78,96.27,96.76,107115.0,96.5,96.78,96.27,96.76,107115.0
2016-08-24 15:55:00,96.71,96.77,96.55,96.71,108066.0,96.71,96.77,96.55,96.71,108066.0
2016-08-25 09:30:00,97.09,98.87,96.73,96.94,16429.0,97.09,98.87,96.73,96.94,16429.0
2016-08-25 09:35:00,96.94,97.41,96.36,97.0,37218.0,96.94,97.41,96.36,97.0,37218.0
2016-08-25 09:40:00,97.32,97.5,96.97,97.26,10835.0,97.32,97.5,96.97,97.26,10835.0
2016-08-25 09:45:00,97.22,97.5,96.78,97.03,17004.0,97.22,97.5,96.78,97.03,17004.0
2016-08-25 09:50:00,97.08,97.09,96.61,96.92,15150.0,97.08,97.09,96.61,96.92,15150.0
2016-08-25 09:55:00,96.96,97.23,96.82,97.17,6419.0,96.96,97.23,96.82,97.17,6419.0
2016-08-25 10:00:00,97.09,98.09,96.94,97.86,8380.0,97.09,98.09,96.94,97.86,8380.0
2016-08-25 10:05:00,97.75,97.89,97.41,97.44,7351.0,97.75,97.89,97.41,97.44,7351.0
2016-08-25 10:10:00,97.39,97.49,97.24,97.26,4702.0,97.39,97.49,97.24,97.26,4702.0
2016-08-25 10:15:00,97.2,97.33,97.03,97.14,6908.0,97.2,97.33,97.03,97.14,6908.0
2016-08-25 10:20:00,97.11,98.12,97.1,98.11,12400.0,97.11,98.12,97.1,98.11,12400.0
2016-08-25 10:25:00,97.99,98.04,97.73,97.8,15567.0,97.99,98.04,97.73,97.8,15567.0
2016-08-25 10:30:00,97.79,98.15,97.78,97.94,12695.0,97.79,98.15,97.78,97.94,12695.0
2016-08-25 10:35:00,97.9,97.91,97.39,97.41,8964.0,97.9,97.91,97.39,97.41,8964.0
2016-08-25 10:40:00,97.4,97.79,97.34,97.79,9579.0,97.4,97.79,97.34,97.79,9579.0
2016-08-25 10:45:00,97.75,97.82,97.58,97.8,4323.0,97.75,97.82,97.58,97.8,4323.0
2016-08-25 10:50:00,97.81,98.0,97.64,97.7,14391.0,97.81,98.0,97.64,97.7,14391.0
2016-08-25 10:55:00,97.61,97.7,97.48,97.57,2200.0,97.61,97.7,97.48,97.57,2200.0
2016-08-25 11:00:00,97.6,98.13,97.59,98.08,4974.0,97.6,98.13,97.59,98.08,4974.0
2016-08-25 11:05:00,98.04,98.04,97.75,97.89,6137.0,98.04,98.04,97.75,97.89,6137.0
2016-08-25 11:10:00,97.89,97.98,97.79,97.95,7150.0,97.89,97.98,97.79,97.95,7150.0
2016-08-25 11:15:00,98.02,98.23,98.0,98.13,5967.0,98.02,98.23,98.0,98.13,5967.0
2016-08-25 11:20:00,98.16,98.41,98.15,98.29,5103.0,98.16,98.41,98.15,98.29,5103.0
2016-08-25 11:25:00,98.21,98.21,97.85,97.99,3310.0,98.21,98.21,97.85,97.99,3310.0
2016-08-25 11:30:00,98.02,98.26,98.02,98.12,3500.0,98.02,98.26,98.02,98.12,3500.0
2016-08-25 11:35:00,98.06,98.32,98.06,98.14,4700.0,98.06,98.32,98.06,98.14,4700.0
2016-08-25 11:40:00,98.13,98.13,97.91,98.02,6671.0,98.13,98.13,97.91,98.02,6671.0
2016-08-25 11:45:00,98.04,98.23,98.0,98.23,3692.0,98.04,98.23,98.0,98.23,3692.0
2016-08-25 11:50:00,98.16,98.33,98.05,98.33,6429.0,98.16,98.33,98.05,98.33,6429.0
2016-08-25 11:55:00,98.35,98.37,98.23,98.37,6452.0,98.35,98.37,98.23,98.37,6452.0
2016-08-25 12:00:00,98.37,98.37,98.07,98.07,2500.0,98.37,98.37,98.07,98.07,2500.0
2016-08-25 12:05:00,98.04,98.15,98.01,98.03,2720.0,98.04,98.15,98.01,98.03,2720.0
2016-08-25 12:10:00,97.95,98.08,97.92,97.92,5949.0,97.95,98.08,97.92,97.92,5949.0
2016-08-25 12:15:00,97.86,98.0,97.84,97.92,4700.0,97.86,98.0,97.84,97.92,4700.0
2016-08-25 12:20:00,97.86,98.02,97.77,97.96,4144.0,97.86,98.02,97.77,97.96,4144.0
2016-08-25 12:25:00,97.95,98.07,97.71,98.07,7995.0,97.95,98.07,97.71,98.07,7995.0
2016-08-25 12:30:00,98.0,98.24,97.93,98.17,7166.0,98.0,98.24,97.93,98.17,7166.0
2016-08-25 12:35:00,98.21,98.21,97.91,97.99,5364.0,98.21,98.21,97.91,97.99,5364.0
2016-08-25 12:40:00,98.03,98.11,97.88,98.05,2400.0,98.03,98.11,97.88,98.05,2400.0
2016-08-25 12:45:00,98.04,98.11,97.93,97.98,5245.0,98.04,98.11,97.93,97.98,5245.0
2016-08-25 12:50:00,98.0,98.0,97.86,97.94,3900.0,98.0,98.0,97.86,97.94,3900.0
2016-08-25 12:55:00,97.94,98.05,97.92,98.01,3710.0,97.94,98.05,97.92,98.01,3710.0
2016-08-25 13:00:00,98.01,98.21,98.01,98.11,5200.0,98.01,98.21,98.01,98.11,5200.0
2016-08-25 13:05:00,98.09,98.1,97.9,97.9,2850.0,98.09,98.1,97.9,97.9,2850.0
2016-08-25 13:10:00,97.9,98.03,97.87,97.91,2300.0,97.9,98.03,97.87,97.91,2300.0
2016-08-25 13:15:00,97.88,97.96,97.76,97.81,3379.0,97.88,97.96,97.76,97.81,3379.0
2016-08-25 13:20:00,97.8,98.06,97.79,98.03,8774.0,97.8,98.06,97.79,98.03,8774.0
2016-08-25 13:25:00,97.98,98.23,97.97,98.21,7302.0,97.98,98.23,97.97,98.21,7302.0
2016-08-25 13:30:00,98.16,98.26,98.03,98.09,7268.0,98.16,98.26,98.03,98.09,7268.0
2016-08-25 13:35:00,98.1,98.11,97.68,97.79,14858.0,98.1,98.11,97.68,97.79,14858.0
2016-08-25 13:40:00,97.77,97.77,97.5,97.6,19479.0,97.77,97.77,97.5,97.6,19479.0
2016-08-25 13:45:00,97.6,97.67,97.32,97.36,15139.0,97.6,97.67,97.32,97.36,15139.0
2016-08-25 13:50:00,97.37,97.67,97.27,97.6,11208.0,97.37,97.67,97.27,97.6,11208.0
2016-08-25 13:55:00,97.63,97.7,97.52,97.52,4028.0,97.63,97.7,97.52,97.52,4028.0
2016-08-25 14:00:00,97.56,97.74,97.54,97.71,5009.0,97.56,97.74,97.54,97.71,5009.0
2016-08-25 14:05:00,97.69,97.73,97.18,97.21,26794.0,97.69,97.73,97.18,97.21,26794.0
2016-08-25 14:10:00,97.26,97.32,97.17,97.25,6400.0,97.26,97.32,97.17,97.25,6400.0
2016-08-25 14:15:00,97.29,97.29,96.81,96.91,7803.0,97.29,97.29,96.81,96.91,7803.0
2016-08-25 14:20:00,96.87,96.88,96.63,96.7,4806.0,96.87,96.88,96.63,96.7,4806.0
2016-08-25 14:25:00,96.68,97.0,96.64,96.88,9744.0,96.68,97.0,96.64,96.88,9744.0
2016-08-25 14:30:00,96.87,97.31,96.72,96.73,18269.0,96.87,97.31,96.72,96.73,18269.0
2016-08-25 14:35:00,96.72,96.88,96.63,96.8,5531.0,96.72,96.88,96.63,96.8,5531.0
2016-08-25 14:40:00,96.8,96.9,96.56,96.65,4477.0,96.8,96.9,96.56,96.65,4477.0
2016-08-25 14:45:00,96.65,96.65,96.24,96.31,16169.0,96.65,96.65,96.24,96.31,16169.0
2016-08-25 14:50:00,96.32,96.32,96.13,96.17,6237.0,96.32,96.32,96.13,96.17,6237.0
2016-08-25 14:55:00,96.14,96.18,95.56,95.65,18095.0,96.14,96.18,95.56,95.65,18095.0
2016-08-25 15:00:00,95.7,95.7,95.16,95.16,23816.0,95.7,95.7,95.16,95.16,23816.0
2016-08-25 15:05:00,95.26,95.84,95.2,95.68,26358.0,95.26,95.84,95.2,95.68,26358.0
2016-08-25 15:10:00,95.68,95.81,95.49,95.54,14496.0,95.68,95.81,95.49,95.54,14496.0
2016-08-25 15:15:00,95.56,95.87,95.37,95.38,12281.0,95.56,95.87,95.37,95.38,12281.0
2016-08-25 15:20:00,95.45,95.68,95.38,95.68,9420.0,95.45,95.68,95.38,95.68,9420.0
2016-08-25 15:25:00,95.7,96.02,95.67,95.86,26750.0,95.7,96.02,95.67,95.86,26750.0
2016-08-25 15:30:00,95.86,96.52,95.76,96.38,22978.0,95.86,96.52,95.76,96.38,22978.0
2016-08-25 15:35:00,96.41,96.44,96.3,96.35,37744.0,96.41,96.44,96.3,96.35,37744.0
2016-08-25 15:40:00,96.34,96.35,96.15,96.22,38012.0,96.34,96.35,96.15,96.22,38012.0
2016-08-25 15:45:00,96.17,96.26,96.02,96.25,55696.0,96.17,96.26,96.02,96.25,55696.0
2016-08-25 15:50:00,96.2,96.38,96.06,96.34,64431.0,96.2,96.38,96.06,96.34,64431.0
2016-08-25 15:55:00,96.35,96.52,96.12,96.38,109659.0,96.35,96.52,96.12,96.38,109659.0
2016-08-26 09:30:00,96.94,96.98,96.3,96.66,15726.0,96.94,96.98,96.3,96.66,15726.0
2016-08-26 09:35:00,96.67,97.24,96.66,97.24,2610.0,96.67,97.24,96.66,97.24,2610.0
2016-08-26 09:40:00,96.99,96.99,96.28,96.39,6626.0,96.99,96.99,96.28,96.39,6626.0
2016-08-26 09:45:00,96.48,97.21,96.48,97.21,5318.0,96.48,97.21,96.48,97.21,5318.0
2016-08-26 09:50:00,97.1,97.15,96.83,97.11,1632.0,97.1,97.15,96.83,97.11,1632.0
2016-08-26 09:55:00,97.06,97.08,96.82,96.82,1770.0,97.06,97.08,96.82,96.82,1770.0
2016-08-26 10:00:00,96.81,97.5,96.49,97.43,10325.0,96.81,97.5,96.49,97.43,10325.0
2016-08-26 10:05:00,97.54,97.55,97.18,97.27,5620.0,97.54,97.55,97.18,97.27,5620.0
2016-08-26 10:10:00,97.39,97.6,97.26,97.6,2434.0,97.39,97.6,97.26,97.6,2434.0
2016-08-26 10:15:00,97.78,98.34,97.73,97.99,5889.0,97.78,98.34,97.73,97.99,5889.0
2016-08-26 10:20:00,97.97,98.0,97.57,97.93,3600.0,97.97,98.0,97.57,97.93,3600.0
2016-08-26 10:25:00,97.88,98.01,97.79,98.01,1700.0,97.88,98.01,97.79,98.01,1700.0
2016-08-26 10:30:00,97.94,97.97,97.62,97.62,3786.0,97.94,97.97,97.62,97.62,3786.0
2016-08-26 10:35:00,97.53,97.66,97.43,97.58,1514.0,97.53,97.66,97.43,97.58,1514.0
2016-08-26 10:40:00,97.55,97.55,97.06,97.12,4406.0,97.55,97.55,97.06,97.12,4406.0
2016-08-26 10:45:00,97.06,97.21,96.96,97.06,3000.0,97.06,97.21,96.96,97.06,3000.0
2016-08-26 10:50:00,96.81,97.06,96.65,96.98,4500.0,96.81,97.06,96.65,96.98,4500.0
2016-08-26 10:55:00,97.08,97.26,97.04,97.16,2600.0,97.08,97.26,97.04,97.16,2600.0
2016-08-26 11:00:00,97.18,97.39,97.17,97.2,2878.0,97.18,97.39,97.17,97.2,2878.0
2016-08-26 11:05:00,97.21,97.45,97.21,97.31,3610.0,97.21,97.45,97.21,97.31,3610.0
2016-08-26 11:10:00,97.26,97.5,97.26,97.45,2400.0,97.26,97.5,97.26,97.45,2400.0
2016-08-26 11:15:00,97.49,97.73,97.43,97.63,11898.0,97.49,97.73,97.43,97.63,11898.0
2016-08-26 11:20:00,97.62,97.81,97.61,97.78,1800.0,97.62,97.81,97.61,97.78,1800.0
2016-08-26 11:25:00,97.87,97.92,97.72,97.88,3150.0,97.87,97.92,97.72,97.88,3150.0
2016-08-26 11:30:00,97.84,98.08,97.83,97.98,8474.0,97.84,98.08,97.83,97.98,8474.0
2016-08-26 11:35:00,97.93,98.04,97.76,97.89,10558.0,97.93,98.04,97.76,97.89,10558.0
2016-08-26 11:40:00,97.92,97.92,97.57,97.77,8239.0,97.92,97.92,97.57,97.77,8239.0
2016-08-26 11:45:00,97.75,97.81,97.57,97.72,1700.0,97.75,97.81,97.57,97.72,1700.0
2016-08-26 11:50:00,97.56,97.56,97.19,97.45,3642.0,97.56,97.56,97.19,97.45,3642.0
2016-08-26 11:55:00,97.45,97.5,97.14,97.14,4350.0,97.45,97.5,97.14,97.14,4350.0
2016-08-26 12:00:00,96.96,96.96,96.71,96.77,7759.0,96.96,96.96,96.71,96.77,7759.0
2016-08-26 12:05:00,96.78,96.82,96.39,96.41,6274.0,96.78,96.82,96.39,96.41,6274.0
2016-08-26 12:10:00,96.37,96.51,96.15,96.5,5765.0,96.37,96.51,96.15,96.5,5765.0
2016-08-26 12:15:00,96.46,96.56,96.36,96.5,3611.0,96.46,96.56,96.36,96.5,3611.0
2016-08-26 12:20:00,96.54,96.94,96.51,96.72,3500.0,96.54,96.94,96.51,96.72,3500.0
2016-08-26 12:25:00,96.68,96.75,96.63,96.75,500.0,96.68,96.75,96.63,96.75,500.0
2016-08-26 12:30:00,96.62,96.68,96.45,96.56,3602.0,96.62,96.68,96.45,96.56,3602.0
2016-08-26 12:35:00,96.67,96.7,96.49,96.62,1500.0,96.67,96.7,96.49,96.62,1500.0
2016-08-26 12:40:00,96.64,96.79,96.63,96.67,2535.0,96.64,96.79,96.63,96.67,2535.0
2016-08-26 12:45:00,96.51,96.51,96.4,96.4,742.0,96.51,96.51,96.4,96.4,742.0
2016-08-26 12:50:00,96.29,96.5,96.13,96.5,2667.0,96.29,96.5,96.13,96.5,2667.0
2016-08-26 12:55:00,96.59,96.66,96.42,96.66,4838.0,96.59,96.66,96.42,96.66,4838.0
2016-08-26 13:00:00,96.63,96.85,96.62,96.65,3036.0,96.63,96.85,96.62,96.65,3036.0
2016-08-26 13:05:00,96.62,96.66,96.43,96.58,5170.0,96.62,96.66,96.43,96.58,5170.0
2016-08-26 13:10:00,96.53,96.53,96.46,96.46,900.0,96.53,96.53,96.46,96.46,900.0
2016-08-26 13:15:00,96.49,96.57,96.41,96.42,7245.0,96.49,96.57,96.41,96.42,7245.0
2016-08-26 13:20:00,96.47,96.47,96.17,96.19,9339.0,96.47,96.47,96.17,96.19,9339.0
2016-08-26 13:25:00,96.28,96.51,96.28,96.47,5763.0,96.28,96.51,96.28,96.47,5763.0
2016-08-26 13:30:00,96.46,96.72,96.46,96.68,9800.0,96.46,96.72,96.46,96.68,9800.0
2016-08-26 13:35:00,96.67,96.69,96.45,96.46,10312.0,96.67,96.69,96.45,96.46,10312.0
2016-08-26 13:40:00,96.46,96.53,96.46,96.51,3900.0,96.46,96.53,96.46,96.51,3900.0
2016-08-26 13:45:00,96.38,96.47,96.35,96.47,10944.0,96.38,96.47,96.35,96.47,10944.0
2016-08-26 13:50:00,96.38,96.43,96.32,96.41,2450.0,96.38,96.43,96.32,96.41,2450.0
2016-08-26 13:55:00,96.38,96.38,96.23,96.38,5700.0,96.38,96.38,96.23,96.38,5700.0
2016-08-26 14:00:00,96.31,96.53,96.31,96.47,1800.0,96.31,96.53,96.31,96.47,1800.0
2016-08-26 14:05:00,96.52,96.72,96.45,96.7,2900.0,96.52,96.72,96.45,96.7,2900.0
2016-08-26 14:10:00,96.72,96.79,96.44,96.45,5586.0,96.72,96.79,96.44,96.45,5586.0
2016-08-26 14:15:00,96.48,96.55,96.31,96.42,6908.0,96.48,96.55,96.31,96.42,6908.0
2016-08-26 14:20:00,96.49,96.54,96.39,96.44,4172.0,96.49,96.54,96.39,96.44,4172.0
2016-08-26 14:25:00,96.44,96.49,96.3,96.34,4695.0,96.44,96.49,96.3,96.34,4695.0
2016-08-26 14:30:00,96.31,96.37,96.2,96.37,2493.0,96.31,96.37,96.2,96.37,2493.0
2016-08-26 14:35:00,96.33,96.43,96.32,96.41,1400.0,96.33,96.43,96.32,96.41,1400.0
2016-08-26 14:40:00,96.39,96.41,96.34,96.36,2300.0,96.39,96.41,96.34,96.36,2300.0
2016-08-26 14:45:00,96.35,96.41,96.21,96.32,2826.0,96.35,96.41,96.21,96.32,2826.0
2016-08-26 14:50:00,96.41,96.47,96.33,96.45,2598.0,96.41,96.47,96.33,96.45,2598.0
2016-08-26 14:55:00,96.47,96.55,96.43,96.43,1840.0,96.47,96.55,96.43,96.43,1840.0
2016-08-26 15:00:00,96.43,96.64,96.43,96.44,5740.0,96.43,96.64,96.43,96.44,5740.0
2016-08-26 15:05:00,96.45,96.58,96.45,96.49,2440.0,96.45,96.58,96.45,96.49,2440.0
2016-08-26 15:10:00,96.54,96.62,96.48,96.56,2200.0,96.54,96.62,96.48,96.56,2200.0
2016-08-26 15:15:00,96.63,96.68,96.52,96.64,3390.0,96.63,96.68,96.52,96.64,3390.0
2016-08-26 15:20:00,96.64,96.77,96.56,96.77,7825.0,96.64,96.77,96.56,96.77,7825.0
2016-08-26 15:25:00,96.75,97.02,96.74,96.99,6840.0,96.75,97.02,96.74,96.99,6840.0
2016-08-26 15:30:00,97.01,97.24,97.01,97.14,4426.0,97.01,97.24,97.01,97.14,4426.0
2016-08-26 15:35:00,97.2,97.22,96.94,97.08,5000.0,97.2,97.22,96.94,97.08,5000.0
2016-08-26 15:40:00,97.12,97.18,97.06,97.1,4800.0,97.12,97.18,97.06,97.1,4800.0
2016-08-26 15:45:00,97.11,97.22,96.94,97.16,8752.0,97.11,97.22,96.94,97.16,8752.0
2016-08-26 15:50:00,97.13,97.18,96.94,96.96,12389.0,97.13,97.18,96.94,96.96,12389.0
2016-08-26 15:55:00,96.97,97.23,96.97,97.09,45060.0,96.97,97.23,96.97,97.09,45060.0
2016-08-29 09:30:00,97.48,97.77,97.4,97.4,7204.0,97.48,97.77,97.4,97.4,7204.0
2016-08-29 09:35:00,97.18,97.26,96.53,96.85,6572.0,97.18,97.26,96.53,96.85,6572.0
2016-08-29 09:40:00,96.55,97.05,96.53,96.55,4540.0,96.55,97.05,96.53,96.55,4540.0
2016-08-29 09:45:00,96.59,96.76,96.21,96.25,20417.0,96.59,96.76,96.21,96.25,20417.0
2016-08-29 09:50:00,96.33,96.55,96.0,96.07,8292.0,96.33,96.55,96.0,96.07,8292.0
2016-08-29 09:55:00,96.07,96.34,95.87,95.87,10491.0,96.07,96.34,95.87,95.87,10491.0
2016-08-29 10:00:00,96.0,96.06,95.57,95.9,10043.0,96.0,96.06,95.57,95.9,10043.0
2016-08-29 10:05:00,96.07,96.23,95.98,95.98,5785.0,96.07,96.23,95.98,95.98,5785.0
2016-08-29 10:10:00,95.9,96.18,95.81,96.1,3400.0,95.9,96.18,95.81,96.1,3400.0
2016-08-29 10:15:00,96.09,96.47,95.98,96.28,9700.0,96.09,96.47,95.98,96.28,9700.0
2016-08-29 10:20:00,96.34,96.38,96.17,96.17,2700.0,96.34,96.38,96.17,96.17,2700.0
2016-08-29 10:25:00,96.23,96.49,96.18,96.37,21334.0,96.23,96.49,96.18,96.37,21334.0
2016-08-29 10:30:00,96.4,96.55,96.27,96.4,4427.0,96.4,96.55,96.27,96.4,4427.0
2016-08-29 10:35:00,96.39,96.39,96.2,96.29,9538.0,96.39,96.39,96.2,96.29,9538.0
2016-08-29 10:40:00,96.36,96.58,96.36,96.45,3800.0,96.36,96.58,96.36,96.45,3800.0
2016-08-29 10:45:00,96.49,96.83,96.49,96.8,3071.0,96.49,96.83,96.49,96.8,3071.0
2016-08-29 10:50:00,96.86,96.88,96.57,96.57,3656.0,96.86,96.88,96.57,96.57,3656.0
2016-08-29 10:55:00,96.54,96.73,96.54,96.72,1800.0,96.54,96.73,96.54,96.72,1800.0
2016-08-29 11:00:00,96.74,96.87,96.67,96.73,3300.0,96.74,96.87,96.67,96.73,3300.0
2016-08-29 11:05:00,96.77,96.79,96.53,96.56,7302.0,96.77,96.79,96.53,96.56,7302.0
2016-08-29 11:10:00,96.57,96.64,96.55,96.55,2499.0,96.57,96.64,96.55,96.55,2499.0
2016-08-29 11:15:00,96.51,96.6,96.43,96.43,3997.0,96.51,96.6,96.43,96.43,3997.0
2016-08-29 11:20:00,96.39,96.61,96.39,96.49,4185.0,96.39,96.61,96.39,96.49,4185.0
2016-08-29 11:25:00,96.37,96.71,96.37,96.71,4822.0,96.37,96.71,96.37,96.71,4822.0
2016-08-29 11:30:00,96.79,96.87,96.65,96.73,2500.0,96.79,96.87,96.65,96.73,2500.0
2016-08-29 11:35:00,96.77,96.77,96.68,96.68,1000.0,96.77,96.77,96.68,96.68,1000.0
2016-08-29 11:40:00,96.71,96.98,96.71,96.9,4200.0,96.71,96.98,96.71,96.9,4200.0
2016-08-29 11:45:00,96.9,97.19,96.84,97.17,7788.0,96.9,97.19,96.84,97.17,7788.0
2016-08-29 11:50:00,97.26,97.26,96.98,96.98,1800.0,97.26,97.26,96.98,96.98,1800.0
2016-08-29 11:55:00,96.99,97.06,96.86,96.93,5250.0,96.99,97.06,96.86,96.93,5250.0
2016-08-29 12:00:00,96.87,96.95,96.81,96.95,1548.0,96.87,96.95,96.81,96.95,1548.0
2016-08-29 12:05:00,96.87,96.96,96.86,96.96,3168.0,96.87,96.96,96.86,96.96,3168.0
2016-08-29 12:10:00,97.04,97.13,97.03,97.12,1300.0,97.04,97.13,97.03,97.12,1300.0
2016-08-29 12:15:00,97.11,97.11,96.99,97.05,3950.0,97.11,97.11,96.99,97.05,3950.0
2016-08-29 12:20:00,97.02,97.17,97.02,97.17,2411.0,97.02,97.17,97.02,97.17,2411.0
2016-08-29 12:25:00,97.2,97.29,97.16,97.19,3226.0,97.2,97.29,97.16,97.19,3226.0
2016-08-29 12:30:00,97.16,97.36,97.16,97.32,5416.0,97.16,97.36,97.16,97.32,5416.0
2016-08-29 12:35:00,97.32,97.42,97.24,97.24,3090.0,97.32,97.42,97.24,97.24,3090.0
2016-08-29 12:40:00,97.22,97.28,97.17,97.17,3700.0,97.22,97.28,97.17,97.17,3700.0
2016-08-29 12:45:00,97.23,97.34,97.21,97.29,6169.0,97.23,97.34,97.21,97.29,6169.0
2016-08-29 12:50:00,97.27,97.27,97.09,97.09,2425.0,97.27,97.27,97.09,97.09,2425.0
2016-08-29 12:55:00,97.08,97.38,97.05,97.38,2400.0,97.08,97.38,97.05,97.38,2400.0
2016-08-29 13:00:00,97.4,97.43,97.25,97.37,4532.0,97.4,97.43,97.25,97.37,4532.0
2016-08-29 13:05:00,97.36,97.36,97.21,97.21,2600.0,97.36,97.36,97.21,97.21,2600.0
2016-08-29 13:10:00,97.3,97.31,97.29,97.29,1000.0,97.3,97.31,97.29,97.29,1000.0
2016-08-29 13:15:00,97.29,97.32,97.16,97.19,4800.0,97.29,97.32,97.16,97.19,4800.0
2016-08-29 13:20:00,97.16,97.19,97.14,97.18,4454.0,97.16,97.19,97.14,97.18,4454.0
2016-08-29 13:25:00,97.18,97.27,97.18,97.23,1750.0,97.18,97.27,97.18,97.23,1750.0
2016-08-29 13:30:00,97.25,97.35,97.21,97.22,3507.0,97.25,97.35,97.21,97.22,3507.0
2016-08-29 13:35:00,97.19,97.25,97.14,97.14,2408.0,97.19,97.25,97.14,97.14,2408.0
2016-08-29 13:40:00,97.2,97.33,97.2,97.33,2370.0,97.2,97.33,97.2,97.33,2370.0
2016-08-29 13:45:00,97.28,97.3,97.23,97.25,1478.0,97.28,97.3,97.23,97.25,1478.0
2016-08-29 13:50:00,97.25,97.33,97.21,97.25,1700.0,97.25,97.33,97.21,97.25,1700.0
2016-08-29 13:55:00,97.16,97.2,97.07,97.16,4400.0,97.16,97.2,97.07,97.16,4400.0
2016-08-29 14:00:00,97.21,97.3,97.14,97.29,2069.0,97.21,97.3,97.14,97.29,2069.0
2016-08-29 14:05:00,97.26,97.29,97.19,97.28,1924.0,97.26,97.29,97.19,97.28,1924.0
2016-08-29 14:10:00,97.23,97.28,97.22,97.27,2124.0,97.23,97.28,97.22,97.27,2124.0
2016-08-29 14:15:00,97.29,97.29,97.11,97.21,3209.0,97.29,97.29,97.11,97.21,3209.0
2016-08-29 14:20:00,97.16,97.18,97.12,97.14,1522.0,97.16,97.18,97.12,97.14,1522.0
2016-08-29 14:25:00,97.13,97.14,97.07,97.13,3300.0,97.13,97.14,97.07,97.13,3300.0
2016-08-29 14:30:00,97.18,97.2,97.03,97.06,5212.0,97.18,97.2,97.03,97.06,5212.0
2016-08-29 14:35:00,97.09,97.14,97.02,97.02,2400.0,97.09,97.14,97.02,97.02,2400.0
2016-08-29 14:40:00,97.0,97.0,96.89,96.89,5232.0,97.0,97.0,96.89,96.89,5232.0
2016-08-29 14:45:00,96.9,96.96,96.88,96.92,3500.0,96.9,96.96,96.88,96.92,3500.0
2016-08-29 14:50:00,96.92,97.03,96.92,97.0,4511.0,96.92,97.03,96.92,97.0,4511.0
2016-08-29 14:55:00,97.01,97.11,96.97,97.04,6102.0,97.01,97.11,96.97,97.04,6102.0
2016-08-29 15:00:00,97.09,97.09,96.96,96.99,4400.0,97.09,97.09,96.96,96.99,4400.0
2016-08-29 15:05:00,97.03,97.06,96.97,97.06,4629.0,97.03,97.06,96.97,97.06,4629.0
2016-08-29 15:10:00,97.07,97.13,97.04,97.07,3200.0,97.07,97.13,97.04,97.07,3200.0
2016-08-29 15:15:00,97.1,97.15,97.04,97.05,5020.0,97.1,97.15,97.04,97.05,5020.0
2016-08-29 15:20:00,97.08,97.16,97.01,97.01,4808.0,97.08,97.16,97.01,97.01,4808.0
2016-08-29 15:25:00,97.0,97.06,97.0,97.01,3900.0,97.0,97.06,97.0,97.01,3900.0
2016-08-29 15:30:00,96.99,97.04,96.97,97.0,3205.0,96.99,97.04,96.97,97.0,3205.0
2016-08-29 15:35:00,96.96,97.07,96.95,97.06,6600.0,96.96,97.07,96.95,97.06,6600.0
2016-08-29 15:40:00,97.04,97.04,96.96,96.96,5119.0,97.04,97.04,96.96,96.96,5119.0
2016-08-29 15:45:00,96.97,97.0,96.93,96.94,7600.0,96.97,97.0,96.93,96.94,7600.0
2016-08-29 15:50:00,96.97,97.06,96.95,97.05,9279.0,96.97,97.06,96.95,97.05,9279.0
2016-08-29 15:55:00,97.05,97.07,96.9,96.94,29084.0,97.05,97.07,96.9,96.94,29084.0
2016-08-30 09:30:00,96.77,96.77,96.3,96.37,6562.0,96.77,96.77,96.3,96.37,6562.0
2016-08-30 09:35:00,96.93,97.31,96.7,96.7,8685.0,96.93,97.31,96.7,96.7,8685.0
2016-08-30 09:40:00,96.76,96.78,96.38,96.65,9410.0,96.76,96.78,96.38,96.65,9410.0
2016-08-30 09:45:00,96.61,96.99,96.27,96.97,6820.0,96.61,96.99,96.27,96.97,6820.0
2016-08-30 09:50:00,97.07,97.07,96.66,96.82,4200.0,97.07,97.07,96.66,96.82,4200.0
2016-08-30 09:55:00,96.59,97.07,96.52,96.96,5600.0,96.59,97.07,96.52,96.96,5600.0
2016-08-30 10:00:00,96.97,97.3,96.75,97.26,16386.0,96.97,97.3,96.75,97.26,16386.0
2016-08-30 10:05:00,97.24,97.45,96.77,97.19,7200.0,97.24,97.45,96.77,97.19,7200.0
2016-08-30 10:10:00,97.09,97.21,96.8,96.8,4287.0,97.09,97.21,96.8,96.8,4287.0
2016-08-30 10:15:00,96.92,97.0,96.63,96.85,2650.0,96.92,97.0,96.63,96.85,2650.0
2016-08-30 10:20:00,96.66,96.92,96.59,96.65,4023.0,96.66,96.92,96.59,96.65,4023.0
2016-08-30 10:25:00,96.69,96.95,96.62,96.87,9850.0,96.69,96.95,96.62,96.87,9850.0
2016-08-30 10:30:00,96.78,96.78,95.95,95.98,9405.0,96.78,96.78,95.95,95.98,9405.0
2016-08-30 10:35:00,95.96,96.37,95.84,95.86,16779.0,95.96,96.37,95.84,95.86,16779.0
2016-08-30 10:40:00,95.86,96.1,95.76,95.95,7960.0,95.86,96.1,95.76,95.95,7960.0
2016-08-30 10:45:00,95.94,96.07,95.8,96.06,8488.0,95.94,96.07,95.8,96.06,8488.0
2016-08-30 10:50:00,96.06,96.09,95.8,95.82,3113.0,96.06,96.09,95.8,95.82,3113.0
2016-08-30 10:55:00,95.78,96.03,95.76,95.94,4500.0,95.78,96.03,95.76,95.94,4500.0
2016-08-30 11:00:00,95.94,96.18,95.91,96.18,5186.0,95.94,96.18,95.91,96.18,5186.0
2016-08-30 11:05:00,96.14,96.35,95.67,95.67,5621.0,96.14,96.35,95.67,95.67,5621.0
2016-08-30 11:10:00,95.73,95.79,95.61,95.73,4825.0,95.73,95.79,95.61,95.73,4825.0
2016-08-30 11:15:00,95.73,95.89,95.72,95.89,6178.0,95.73,95.89,95.72,95.89,6178.0
2016-08-30 11:20:00,95.92,96.15,95.86,96.15,3100.0,95.92,96.15,95.86,96.15,3100.0
2016-08-30 11:25:00,96.16,96.19,95.98,96.17,5400.0,96.16,96.19,95.98,96.17,5400.0
2016-08-30 11:30:00,96.2,96.4,96.17,96.19,4707.0,96.2,96.4,96.17,96.19,4707.0
2016-08-30 11:35:00,96.23,96.32,96.15,96.32,5449.0,96.23,96.32,96.15,96.32,5449.0
2016-08-30 11:40:00,96.3,96.3,95.98,95.98,2404.0,96.3,96.3,95.98,95.98,2404.0
2016-08-30 11:45:00,95.99,96.13,95.98,96.08,1400.0,95.99,96.13,95.98,96.08,1400.0
2016-08-30 11:50:00,96.2,96.22,96.14,96.18,1600.0,96.2,96.22,96.14,96.18,1600.0
2016-08-30 11:55:00,96.19,96.19,96.04,96.18,4740.0,96.19,96.19,96.04,96.18,4740.0
2016-08-30 12:00:00,96.19,96.3,96.19,96.3,2684.0,96.19,96.3,96.19,96.3,2684.0
2016-08-30 12:05:00,96.35,96.41,96.24,96.31,2837.0,96.35,96.41,96.24,96.31,2837.0
2016-08-30 12:10:00,96.33,96.39,96.2,96.39,1300.0,96.33,96.39,96.2,96.39,1300.0
2016-08-30 12:15:00,96.41,96.48,96.39,96.46,800.0,96.41,96.48,96.39,96.46,800.0
2016-08-30 12:20:00,96.5,96.53,96.35,96.38,1828.0,96.5,96.53,96.35,96.38,1828.0
2016-08-30 12:25:00,96.43,96.53,96.36,96.38,2500.0,96.43,96.53,96.36,96.38,2500.0
2016-08-30 12:30:00,96.39,96.45,96.36,96.36,1899.0,96.39,96.45,96.36,96.36,1899.0
2016-08-30 12:35:00,96.4,96.4,96.17,96.24,3236.0,96.4,96.4,96.17,96.24,3236.0
2016-08-30 12:40:00,96.24,96.32,96.16,96.19,1115.0,96.24,96.32,96.16,96.19,1115.0
2016-08-30 12:45:00,96.13,96.27,96.11,96.26,1675.0,96.13,96.27,96.11,96.26,1675.0
2016-08-30 12:50:00,96.17,96.33,96.17,96.33,1600.0,96.17,96.33,96.17,96.33,1600.0
2016-08-30 12:55:00,96.33,96.33,96.17,96.28,2750.0,96.33,96.33,96.17,96.28,2750.0
2016-08-30 13:00:00,96.23,96.3,96.18,96.18,2300.0,96.23,96.3,96.18,96.18,2300.0
2016-08-30 13:05:00,96.26,96.27,96.15,96.18,2500.0,96.26,96.27,96.15,96.18,2500.0
2016-08-30 13:10:00,96.18,96.22,96.15,96.2,2916.0,96.18,96.22,96.15,96.2,2916.0
2016-08-30 13:15:00,96.19,96.2,96.09,96.09,5300.0,96.19,96.2,96.09,96.09,5300.0
2016-08-30 13:20:00,96.08,96.08,95.99,96.03,2201.0,96.08,96.08,95.99,96.03,2201.0
2016-08-30 13:25:00,96.06,96.18,96.06,96.14,1420.0,96.06,96.18,96.06,96.14,1420.0
2016-08-30 13:30:00,96.14,96.2,96.11,96.11,8019.0,96.14,96.2,96.11,96.11,8019.0
2016-08-30 13:35:00,96.11,96.15,96.1,96.11,1650.0,96.11,96.15,96.1,96.11,1650.0
2016-08-30 13:40:00,96.16,96.16,95.87,95.87,6925.0,96.16,96.16,95.87,95.87,6925.0
2016-08-30 13:45:00,95.95,95.96,95.81,95.89,2500.0,95.95,95.96,95.81,95.89,2500.0
2016-08-30 13:50:00,95.9,95.92,95.71,95.81,6010.0,95.9,95.92,95.71,95.81,6010.0
2016-08-30 13:55:00,95.78,95.87,95.68,95.75,4454.0,95.78,95.87,95.68,95.75,4454.0
2016-08-30 14:00:00,95.81,95.9,95.65,95.68,5581.0,95.81,95.9,95.65,95.68,5581.0
2016-08-30 14:05:00,95.68,95.69,95.58,95.65,6438.0,95.68,95.69,95.58,95.65,6438.0
2016-08-30 14:10:00,95.67,95.93,95.67,95.92,4100.0,95.67,95.93,95.67,95.92,4100.0
2016-08-30 14:15:00,95.89,95.92,95.68,95.71,5015.0,95.89,95.92,95.68,95.71,5015.0
2016-08-30 14:20:00,95.71,96.08,95.7,96.04,7000.0,95.71,96.08,95.7,96.04,7000.0
2016-08-30 14:25:00,96.05,96.05,95.82,95.87,4200.0,96.05,96.05,95.82,95.87,4200.0
2016-08-30 14:30:00,95.89,95.9,95.67,95.72,3739.0,95.89,95.9,95.67,95.72,3739.0
2016-08-30 14:35:00,95.78,95.85,95.71,95.73,7928.0,95.78,95.85,95.71,95.73,7928.0
2016-08-30 14:40:00,95.77,95.8,95.67,95.71,4357.0,95.77,95.8,95.67,95.71,4357.0
2016-08-30 14:45:00,95.67,95.86,95.67,95.72,4133.0,95.67,95.86,95.67,95.72,4133.0
2016-08-30 14:50:00,95.8,95.85,95.76,95.78,3342.0,95.8,95.85,95.76,95.78,3342.0
2016-08-30 14:55:00,95.83,95.83,95.75,95.76,3615.0,95.83,95.83,95.75,95.76,3615.0
2016-08-30 15:00:00,95.77,95.85,95.69,95.85,4507.0,95.77,95.85,95.69,95.85,4507.0
2016-08-30 15:05:00,95.85,95.95,95.8,95.85,6721.0,95.85,95.95,95.8,95.85,6721.0
2016-08-30 15:10:00,95.83,95.9,95.77,95.87,3528.0,95.83,95.9,95.77,95.87,3528.0
2016-08-30 15:15:00,95.89,95.95,95.79,95.84,4550.0,95.89,95.95,95.79,95.84,4550.0
2016-08-30 15:20:00,95.81,95.87,95.75,95.87,4500.0,95.81,95.87,95.75,95.87,4500.0
2016-08-30 15:25:00,95.88,95.93,95.83,95.85,7240.0,95.88,95.93,95.83,95.85,7240.0
2016-08-30 15:30:00,95.85,95.9,95.78,95.78,5600.0,95.85,95.9,95.78,95.78,5600.0
2016-08-30 15:35:00,95.8,95.95,95.8,95.91,9967.0,95.8,95.95,95.8,95.91,9967.0
2016-08-30 15:40:00,95.92,95.96,95.85,95.88,9144.0,95.92,95.96,95.85,95.88,9144.0
2016-08-30 15:45:00,95.88,95.91,95.78,95.81,11537.0,95.88,95.91,95.78,95.81,11537.0
2016-08-30 15:50:00,95.81,95.88,95.76,95.78,23959.0,95.81,95.88,95.76,95.78,23959.0
2016-08-30 15:55:00,95.78,95.81,95.66,95.81,53512.0,95.78,95.81,95.66,95.81,53512.0
2016-08-31 09:30:00,95.98,96.16,94.86,94.99,29856.0,95.98,96.16,94.86,94.99,29856.0
2016-08-31 09:35:00,95.05,95.05,94.28,94.66,8564.0,95.05,95.05,94.28,94.66,8564.0
2016-08-31 09:40:00,94.75,95.39,94.75,95.33,4097.0,94.75,95.39,94.75,95.33,4097.0
2016-08-31 09:45:00,95.33,95.67,95.33,95.64,4220.0,95.33,95.67,95.33,95.64,4220.0
2016-08-31 09:50:00,95.72,95.72,95.36,95.36,2209.0,95.72,95.72,95.36,95.36,2209.0
2016-08-31 09:55:00,95.36,95.58,95.23,95.58,3200.0,95.36,95.58,95.23,95.58,3200.0
2016-08-31 10:00:00,95.56,95.56,95.26,95.35,4623.0,95.56,95.56,95.26,95.35,4623.0
2016-08-31 10:05:00,95.36,95.53,95.27,95.41,3400.0,95.36,95.53,95.27,95.41,3400.0
2016-08-31 10:10:00,95.47,95.55,95.08,95.11,6591.0,95.47,95.55,95.08,95.11,6591.0
2016-08-31 10:15:00,95.08,95.13,94.9,95.0,5000.0,95.08,95.13,94.9,95.0,5000.0
2016-08-31 10:20:00,95.0,95.19,95.0,95.11,2160.0,95.0,95.19,95.0,95.11,2160.0
2016-08-31 10:25:00,95.24,95.25,95.1,95.21,2200.0,95.24,95.25,95.1,95.21,2200.0
2016-08-31 10:30:00,95.12,95.3,94.96,94.96,5320.0,95.12,95.3,94.96,94.96,5320.0
2016-08-31 10:35:00,94.92,95.13,94.92,95.0,4108.0,94.92,95.13,94.92,95.0,4108.0
2016-08-31 10:40:00,94.97,95.07,94.84,95.07,2374.0,94.97,95.07,94.84,95.07,2374.0
2016-08-31 10:45:00,95.02,95.02,94.91,95.0,1000.0,95.02,95.02,94.91,95.0,1000.0
2016-08-31 10:50:00,94.98,95.05,94.9,94.91,4868.0,94.98,95.05,94.9,94.91,4868.0
2016-08-31 10:55:00,94.88,95.12,94.82,94.95,4040.0,94.88,95.12,94.82,94.95,4040.0
2016-08-31 11:00:00,94.85,94.9,94.84,94.86,1167.0,94.85,94.9,94.84,94.86,1167.0
2016-08-31 11:05:00,94.85,94.85,94.55,94.55,3710.0,94.85,94.85,94.55,94.55,3710.0
2016-08-31 11:10:00,94.56,94.61,94.48,94.61,3200.0,94.56,94.61,94.48,94.61,3200.0
2016-08-31 11:15:00,94.6,94.82,94.54,94.73,3682.0,94.6,94.82,94.54,94.73,3682.0
2016-08-31 11:20:00,94.69,94.89,94.67,94.89,4000.0,94.69,94.89,94.67,94.89,4000.0
2016-08-31 11:25:00,94.95,95.1,94.92,95.04,2200.0,94.95,95.1,94.92,95.04,2200.0
2016-08-31 11:30:00,95.01,95.15,94.9,94.9,1576.0,95.01,95.15,94.9,94.9,1576.0
2016-08-31 11:35:00,94.83,95.01,94.81,94.85,2352.0,94.83,95.01,94.81,94.85,2352.0
2016-08-31 11:40:00,94.83,94.85,94.68,94.84,1700.0,94.83,94.85,94.68,94.84,1700.0
2016-08-31 11:45:00,94.8,94.81,94.69,94.79,2000.0,94.8,94.81,94.69,94.79,2000.0
2016-08-31 11:50:00,94.76,94.79,94.65,94.72,2025.0,94.76,94.79,94.65,94.72,2025.0
2016-08-31 11:55:00,94.65,94.76,94.64,94.65,4315.0,94.65,94.76,94.64,94.65,4315.0
2016-08-31 12:00:00,94.6,94.6,94.21,94.21,3720.0,94.6,94.6,94.21,94.21,3720.0
2016-08-31 12:05:00,94.21,94.4,94.17,94.29,3427.0,94.21,94.4,94.17,94.29,3427.0
2016-08-31 12:10:00,94.32,94.43,94.32,94.43,1200.0,94.32,94.43,94.32,94.43,1200.0
2016-08-31 12:15:00,94.38,94.39,94.09,94.19,3944.0,94.38,94.39,94.09,94.19,3944.0
2016-08-31 12:20:00,94.12,94.12,94.04,94.1,2570.0,94.12,94.12,94.04,94.1,2570.0
2016-08-31 12:25:00,94.18,94.31,94.14,94.31,4200.0,94.18,94.31,94.14,94.31,4200.0
2016-08-31 12:30:00,94.17,94.23,94.01,94.11,7584.0,94.17,94.23,94.01,94.11,7584.0
2016-08-31 12:35:00,94.16,94.4,94.1,94.33,3195.0,94.16,94.4,94.1,94.33,3195.0
2016-08-31 12:40:00,94.3,94.44,94.3,94.41,1800.0,94.3,94.44,94.3,94.41,1800.0
2016-08-31 12:45:00,94.38,94.46,94.31,94.43,3657.0,94.38,94.46,94.31,94.43,3657.0
2016-08-31 12:50:00,94.42,94.49,94.33,94.33,4000.0,94.42,94.49,94.33,94.33,4000.0
2016-08-31 12:55:00,94.38,94.49,94.32,94.41,2600.0,94.38,94.49,94.32,94.41,2600.0
2016-08-31 13:00:00,94.38,94.5,94.37,94.37,3300.0,94.38,94.5,94.37,94.37,3300.0
2016-08-31 13:05:00,94.42,94.47,94.39,94.39,1907.0,94.42,94.47,94.39,94.39,1907.0
2016-08-31 13:10:00,94.41,94.46,94.35,94.43,4090.0,94.41,94.46,94.35,94.43,4090.0
2016-08-31 13:15:00,94.46,94.46,94.29,94.41,3653.0,94.46,94.46,94.29,94.41,3653.0
2016-08-31 13:20:00,94.39,94.4,94.37,94.39,1100.0,94.39,94.4,94.37,94.39,1100.0
2016-08-31 13:25:00,94.4,94.55,94.37,94.5,4206.0,94.4,94.55,94.37,94.5,4206.0
2016-08-31 13:30:00,94.53,94.53,94.41,94.49,1826.0,94.53,94.53,94.41,94.49,1826.0
2016-08-31 13:35:00,94.49,94.59,94.44,94.44,3218.0,94.49,94.59,94.44,94.44,3218.0
2016-08-31 13:40:00,94.53,94.6,94.53,94.58,5100.0,94.53,94.6,94.53,94.58,5100.0
2016-08-31 13:45:00,94.53,94.59,94.51,94.54,3612.0,94.53,94.59,94.51,94.54,3612.0
2016-08-31 13:50:00,94.58,94.6,94.5,94.57,1600.0,94.58,94.6,94.5,94.57,1600.0
2016-08-31 13:55:00,94.55,94.57,94.48,94.48,3050.0,94.55,94.57,94.48,94.48,3050.0
2016-08-31 14:00:00,94.46,94.47,94.25,94.37,7472.0,94.46,94.47,94.25,94.37,7472.0
2016-08-31 14:05:00,94.45,94.73,94.45,94.62,7095.0,94.45,94.73,94.45,94.62,7095.0
2016-08-31 14:10:00,94.61,94.8,94.58,94.69,7978.0,94.61,94.8,94.58,94.69,7978.0
2016-08-31 14:15:00,94.7,94.73,94.51,94.51,6200.0,94.7,94.73,94.51,94.51,6200.0
2016-08-31 14:20:00,94.49,94.59,94.49,94.56,6664.0,94.49,94.59,94.49,94.56,6664.0
2016-08-31 14:25:00,94.55,94.6,94.48,94.55,3400.0,94.55,94.6,94.48,94.55,3400.0
2016-08-31 14:30:00,94.53,94.53,94.46,94.49,1900.0,94.53,94.53,94.46,94.49,1900.0
2016-08-31 14:35:00,94.52,94.57,94.47,94.51,5204.0,94.52,94.57,94.47,94.51,5204.0
2016-08-31 14:40:00,94.5,94.52,94.44,94.46,3100.0,94.5,94.52,94.44,94.46,3100.0
2016-08-31 14:45:00,94.43,94.47,94.34,94.36,3788.0,94.43,94.47,94.34,94.36,3788.0
2016-08-31 14:50:00,94.4,94.49,94.26,94.49,5158.0,94.4,94.49,94.26,94.49,5158.0
2016-08-31 14:55:00,94.46,94.5,94.34,94.34,3600.0,94.46,94.5,94.34,94.34,3600.0
2016-08-31 15:00:00,94.28,94.57,94.28,94.51,5974.0,94.28,94.57,94.28,94.51,5974.0
2016-08-31 15:05:00,94.52,94.65,94.46,94.57,4000.0,94.52,94.65,94.46,94.57,4000.0
2016-08-31 15:10:00,94.58,94.64,94.45,94.64,4711.0,94.58,94.64,94.45,94.64,4711.0
2016-08-31 15:15:00,94.64,94.81,94.5,94.55,16402.0,94.64,94.81,94.5,94.55,16402.0
2016-08-31 15:20:00,94.59,94.68,94.5,94.68,6470.0,94.59,94.68,94.5,94.68,6470.0
2016-08-31 15:25:00,94.61,94.69,94.47,94.66,5899.0,94.61,94.69,94.47,94.66,5899.0
2016-08-31 15:30:00,94.65,94.69,94.55,94.63,12666.0,94.65,94.69,94.55,94.63,12666.0
2016-08-31 15:35:00,94.62,94.68,94.58,94.62,7560.0,94.62,94.68,94.58,94.62,7560.0
2016-08-31 15:40:00,94.6,94.79,94.6,94.73,15648.0,94.6,94.79,94.6,94.73,15648.0
2016-08-31 15:45:00,94.7,94.73,94.53,94.56,11945.0,94.7,94.73,94.53,94.56,11945.0
2016-08-31 15:50:00,94.59,94.68,94.47,94.47,16561.0,94.59,94.68,94.47,94.47,16561.0
2016-08-31 15:55:00,94.46,94.66,94.46,94.51,57101.0,94.46,94.66,94.46,94.51,57101.0
2016-09-01 09:30:00,95.03,95.88,94.09,94.81,22074.0,95.03,95.88,94.09,94.81,22074.0
2016-09-01 09:35:00,94.92,95.22,94.77,94.98,4700.0,94.92,95.22,94.77,94.98,4700.0
2016-09-01 09:40:00,94.88,95.22,94.78,94.85,7999.0,94.88,95.22,94.78,94.85,7999.0
2016-09-01 09:45:00,94.87,95.1,94.49,94.49,15919.0,94.87,95.1,94.49,94.49,15919.0
2016-09-01 09:50:00,94.51,94.92,94.51,94.64,6882.0,94.51,94.92,94.51,94.64,6882.0
2016-09-01 09:55:00,94.73,94.82,94.56,94.61,5250.0,94.73,94.82,94.56,94.61,5250.0
2016-09-01 10:00:00,94.65,94.83,94.29,94.83,10935.0,94.65,94.83,94.29,94.83,10935.0
2016-09-01 10:05:00,94.81,94.83,94.35,94.35,6007.0,94.81,94.83,94.35,94.35,6007.0
2016-09-01 10:10:00,94.42,94.45,93.95,94.03,7400.0,94.42,94.45,93.95,94.03,7400.0
2016-09-01 10:15:00,94.04,94.07,93.81,93.94,2500.0,94.04,94.07,93.81,93.94,2500.0
2016-09-01 10:20:00,93.88,93.91,93.73,93.9,6733.0,93.88,93.91,93.73,93.9,6733.0
2016-09-01 10:25:00,93.86,93.86,93.41,93.48,6363.0,93.86,93.86,93.41,93.48,6363.0
2016-09-01 10:30:00,93.49,93.75,93.14,93.72,10178.0,93.49,93.75,93.14,93.72,10178.0
2016-09-01 10:35:00,93.68,93.7,93.52,93.52,7050.0,93.68,93.7,93.52,93.52,7050.0
2016-09-01 10:40:00,93.55,93.83,93.5,93.74,4000.0,93.55,93.83,93.5,93.74,4000.0
2016-09-01 10:45:00,93.71,93.88,93.62,93.77,3657.0,93.71,93.88,93.62,93.77,3657.0
2016-09-01 10:50:00,93.76,94.08,93.76,94.08,6450.0,93.76,94.08,93.76,94.08,6450.0
2016-09-01 10:55:00,93.98,94.03,93.91,94.0,7591.0,93.98,94.03,93.91,94.0,7591.0
2016-09-01 11:00:00,94.06,94.1,93.78,94.1,14698.0,94.06,94.1,93.78,94.1,14698.0
2016-09-01 11:05:00,94.11,94.2,93.97,94.17,18534.0,94.11,94.2,93.97,94.17,18534.0
2016-09-01 11:10:00,94.18,94.34,94.12,94.17,9100.0,94.18,94.34,94.12,94.17,9100.0
2016-09-01 11:15:00,94.15,94.2,93.97,94.0,5721.0,94.15,94.2,93.97,94.0,5721.0
2016-09-01 11:20:00,94.04,94.2,93.99,94.09,3900.0,94.04,94.2,93.99,94.09,3900.0
2016-09-01 11:25:00,94.17,94.22,94.07,94.12,7308.0,94.17,94.22,94.07,94.12,7308.0
2016-09-01 11:30:00,94.12,94.12,93.95,93.97,11920.0,94.12,94.12,93.95,93.97,11920.0
2016-09-01 11:35:00,94.02,94.03,93.85,93.85,12068.0,94.02,94.03,93.85,93.85,12068.0
2016-09-01 11:40:00,93.94,94.01,93.85,93.95,3297.0,93.94,94.01,93.85,93.95,3297.0
2016-09-01 11:45:00,93.94,94.01,93.88,93.9,3304.0,93.94,94.01,93.88,93.9,3304.0
2016-09-01 11:50:00,93.94,94.03,93.87,94.03,5005.0,93.94,94.03,93.87,94.03,5005.0
2016-09-01 11:55:00,93.99,94.19,93.97,94.17,7100.0,93.99,94.19,93.97,94.17,7100.0
2016-09-01 12:00:00,94.15,94.15,93.98,94.11,7200.0,94.15,94.15,93.98,94.11,7200.0
2016-09-01 12:05:00,94.09,94.22,93.99,93.99,8217.0,94.09,94.22,93.99,93.99,8217.0
2016-09-01 12:10:00,94.04,94.28,94.0,94.21,8338.0,94.04,94.28,94.0,94.21,8338.0
2016-09-01 12:15:00,94.36,94.4,94.25,94.3,4208.0,94.36,94.4,94.25,94.3,4208.0
2016-09-01 12:20:00,94.29,94.6,94.21,94.6,5473.0,94.29,94.6,94.21,94.6,5473.0
2016-09-01 12:25:00,94.65,94.66,94.45,94.53,7069.0,94.65,94.66,94.45,94.53,7069.0
2016-09-01 12:30:00,94.52,94.86,94.51,94.73,4064.0,94.52,94.86,94.51,94.73,4064.0
2016-09-01 12:35:00,94.75,94.76,94.52,94.59,4000.0,94.75,94.76,94.52,94.59,4000.0
2016-09-01 12:40:00,94.56,94.61,94.48,94.61,5600.0,94.56,94.61,94.48,94.61,5600.0
2016-09-01 12:45:00,94.57,94.75,94.53,94.75,2600.0,94.57,94.75,94.53,94.75,2600.0
2016-09-01 12:50:00,94.64,94.7,94.49,94.7,5244.0,94.64,94.7,94.49,94.7,5244.0
2016-09-01 12:55:00,94.68,94.68,94.51,94.52,5050.0,94.68,94.68,94.51,94.52,5050.0
2016-09-01 13:00:00,94.58,94.69,94.52,94.52,4540.0,94.58,94.69,94.52,94.52,4540.0
2016-09-01 13:05:00,94.52,94.53,94.35,94.35,2611.0,94.52,94.53,94.35,94.35,2611.0
2016-09-01 13:10:00,94.38,94.41,94.26,94.37,3900.0,94.38,94.41,94.26,94.37,3900.0
2016-09-01 13:15:00,94.38,94.59,94.34,94.59,3609.0,94.38,94.59,94.34,94.59,3609.0
2016-09-01 13:20:00,94.67,94.73,94.6,94.7,2571.0,94.67,94.73,94.6,94.7,2571.0
2016-09-01 13:25:00,94.66,94.71,94.63,94.63,1400.0,94.66,94.71,94.63,94.63,1400.0
2016-09-01 13:30:00,94.69,94.75,94.63,94.64,2400.0,94.69,94.75,94.63,94.64,2400.0
2016-09-01 13:35:00,94.61,94.67,94.57,94.62,3806.0,94.61,94.67,94.57,94.62,3806.0
2016-09-01 13:40:00,94.58,94.64,94.56,94.61,2080.0,94.58,94.64,94.56,94.61,2080.0
2016-09-01 13:45:00,94.65,94.65,94.52,94.52,1511.0,94.65,94.65,94.52,94.52,1511.0
2016-09-01 13:50:00,94.53,94.55,94.41,94.53,3096.0,94.53,94.55,94.41,94.53,3096.0
2016-09-01 13:55:00,94.45,94.45,94.32,94.36,2750.0,94.45,94.45,94.32,94.36,2750.0
2016-09-01 14:00:00,94.4,94.43,94.22,94.42,10000.0,94.4,94.43,94.22,94.42,10000.0
2016-09-01 14:05:00,94.41,94.53,94.35,94.53,4358.0,94.41,94.53,94.35,94.53,4358.0
2016-09-01 14:10:00,94.53,94.55,94.42,94.49,2782.0,94.53,94.55,94.42,94.49,2782.0
2016-09-01 14:15:00,94.44,94.49,94.4,94.48,3373.0,94.44,94.49,94.4,94.48,3373.0
2016-09-01 14:20:00,94.51,94.55,94.44,94.48,2100.0,94.51,94.55,94.44,94.48,2100.0
2016-09-01 14:25:00,94.5,94.65,94.45,94.65,5709.0,94.5,94.65,94.45,94.65,5709.0
2016-09-01 14:30:00,94.54,94.65,94.38,94.39,4300.0,94.54,94.65,94.38,94.39,4300.0
2016-09-01 14:35:00,94.4,94.44,94.34,94.44,5650.0,94.4,94.44,94.34,94.44,5650.0
2016-09-01 14:40:00,94.46,94.54,94.4,94.4,2800.0,94.46,94.54,94.4,94.4,2800.0
2016-09-01 14:45:00,94.44,94.57,94.36,94.39,4781.0,94.44,94.57,94.36,94.39,4781.0
2016-09-01 14:50:00,94.41,94.48,94.33,94.39,6243.0,94.41,94.48,94.33,94.39,6243.0
2016-09-01 14:55:00,94.35,94.44,94.34,94.39,4900.0,94.35,94.44,94.34,94.39,4900.0
2016-09-01 15:00:00,94.4,94.48,94.36,94.4,7718.0,94.4,94.48,94.36,94.4,7718.0
2016-09-01 15:05:00,94.4,94.4,94.23,94.28,13285.0,94.4,94.4,94.23,94.28,13285.0
2016-09-01 15:10:00,94.31,94.38,94.22,94.38,4323.0,94.31,94.38,94.22,94.38,4323.0
2016-09-01 15:15:00,94.34,94.38,94.26,94.3,6136.0,94.34,94.38,94.26,94.3,6136.0
2016-09-01 15:20:00,94.33,94.36,94.3,94.35,5012.0,94.33,94.36,94.3,94.35,5012.0
2016-09-01 15:25:00,94.31,94.36,94.31,94.31,16380.0,94.31,94.36,94.31,94.31,16380.0
2016-09-01 15:30:00,94.31,94.38,94.26,94.31,12343.0,94.31,94.38,94.26,94.31,12343.0
2016-09-01 15:35:00,94.32,94.45,94.28,94.44,15334.0,94.32,94.45,94.28,94.44,15334.0
2016-09-01 15:40:00,94.45,94.79,94.45,94.7,16734.0,94.45,94.79,94.45,94.7,16734.0
2016-09-01 15:45:00,94.69,94.73,94.48,94.61,12022.0,94.69,94.73,94.48,94.61,12022.0
2016-09-01 15:50:00,94.6,94.67,94.51,94.67,32958.0,94.6,94.67,94.51,94.67,32958.0
2016-09-01 15:55:00,94.67,94.79,94.62,94.75,86070.0,94.67,94.79,94.62,94.75,86070.0
2016-09-02 09:30:00,94.76,94.81,94.16,94.52,31453.0,94.76,94.81,94.16,94.52,31453.0
2016-09-02 09:35:00,94.2,94.54,93.65,94.27,8272.0,94.2,94.54,93.65,94.27,8272.0
2016-09-02 09:40:00,94.2,94.47,94.12,94.42,5450.0,94.2,94.47,94.12,94.42,5450.0
2016-09-02 09:45:00,94.44,95.03,94.44,94.93,7950.0,94.44,95.03,94.44,94.93,7950.0
2016-09-02 09:50:00,95.02,95.39,94.78,94.78,6863.0,95.02,95.39,94.78,94.78,6863.0
2016-09-02 09:55:00,94.84,94.99,94.52,94.58,7833.0,94.84,94.99,94.52,94.58,7833.0
2016-09-02 10:00:00,94.57,94.86,94.57,94.68,7915.0,94.57,94.86,94.57,94.68,7915.0
2016-09-02 10:05:00,94.73,94.83,94.25,94.28,1917.0,94.73,94.83,94.25,94.28,1917.0
2016-09-02 10:10:00,94.35,94.59,94.13,94.3,14288.0,94.35,94.59,94.13,94.3,14288.0
2016-09-02 10:15:00,94.3,94.5,93.99,94.13,10959.0,94.3,94.5,93.99,94.13,10959.0
2016-09-02 10:20:00,94.13,94.32,93.9,94.0,13500.0,94.13,94.32,93.9,94.0,13500.0
2016-09-02 10:25:00,94.0,94.07,93.9,94.07,26643.0,94.0,94.07,93.9,94.07,26643.0
2016-09-02 10:30:00,94.12,94.12,93.88,93.98,14602.0,94.12,94.12,93.88,93.98,14602.0
2016-09-02 10:35:00,93.95,94.08,93.95,93.99,6523.0,93.95,94.08,93.95,93.99,6523.0
2016-09-02 10:40:00,93.99,94.25,93.94,94.25,9004.0,93.99,94.25,93.94,94.25,9004.0
2016-09-02 10:45:00,94.29,94.48,94.23,94.46,14500.0,94.29,94.48,94.23,94.46,14500.0
2016-09-02 10:50:00,94.38,94.7,94.37,94.61,22282.0,94.38,94.7,94.37,94.61,22282.0
2016-09-02 10:55:00,94.62,94.67,94.36,94.36,6900.0,94.62,94.67,94.36,94.36,6900.0
2016-09-02 11:00:00,94.44,94.67,94.44,94.62,3437.0,94.44,94.67,94.44,94.62,3437.0
2016-09-02 11:05:00,94.62,94.75,94.47,94.65,10812.0,94.62,94.75,94.47,94.65,10812.0
2016-09-02 11:10:00,94.76,94.81,94.5,94.61,22100.0,94.76,94.81,94.5,94.61,22100.0
2016-09-02 11:15:00,94.6,94.72,94.48,94.59,5200.0,94.6,94.72,94.48,94.59,5200.0
2016-09-02 11:20:00,94.53,94.68,94.41,94.52,5919.0,94.53,94.68,94.41,94.52,5919.0
2016-09-02 11:25:00,94.55,94.72,94.49,94.65,10265.0,94.55,94.72,94.49,94.65,10265.0
2016-09-02 11:30:00,94.64,94.9,94.59,94.9,8115.0,94.64,94.9,94.59,94.9,8115.0
2016-09-02 11:35:00,94.86,95.16,94.86,95.12,3710.0,94.86,95.16,94.86,95.12,3710.0
2016-09-02 11:40:00,95.12,95.19,94.85,95.19,6340.0,95.12,95.19,94.85,95.19,6340.0
2016-09-02 11:45:00,95.18,95.35,95.13,95.26,2700.0,95.18,95.35,95.13,95.26,2700.0
2016-09-02 11:50:00,95.32,95.39,95.23,95.33,3308.0,95.32,95.39,95.23,95.33,3308.0
2016-09-02 11:55:00,95.39,95.54,95.38,95.41,3000.0,95.39,95.54,95.38,95.41,3000.0
2016-09-02 12:00:00,95.37,95.41,95.21,95.3,2804.0,95.37,95.41,95.21,95.3,2804.0
2016-09-02 12:05:00,95.29,95.39,95.23,95.24,1859.0,95.29,95.39,95.23,95.24,1859.0
2016-09-02 12:10:00,95.15,95.27,95.08,95.21,2349.0,95.15,95.27,95.08,95.21,2349.0
2016-09-02 12:15:00,95.19,95.19,94.96,95.01,4615.0,95.19,95.19,94.96,95.01,4615.0
2016-09-02 12:20:00,94.98,94.98,94.84,94.98,3673.0,94.98,94.98,94.84,94.98,3673.0
2016-09-02 12:25:00,94.97,95.02,94.93,95.02,2273.0,94.97,95.02,94.93,95.02,2273.0
2016-09-02 12:30:00,94.98,95.08,94.85,94.85,2000.0,94.98,95.08,94.85,94.85,2000.0
2016-09-02 12:35:00,94.9,94.94,94.64,94.93,4222.0,94.9,94.94,94.64,94.93,4222.0
2016-09-02 12:40:00,94.89,94.91,94.68,94.72,34413.0,94.89,94.91,94.68,94.72,34413.0
2016-09-02 12:45:00,94.77,94.77,94.5,94.59,7324.0,94.77,94.77,94.5,94.59,7324.0
2016-09-02 12:50:00,94.55,94.77,94.53,94.73,1800.0,94.55,94.77,94.53,94.73,1800.0
2016-09-02 12:55:00,94.75,94.86,94.71,94.76,4543.0,94.75,94.86,94.71,94.76,4543.0
2016-09-02 13:00:00,94.76,94.88,94.75,94.85,1800.0,94.76,94.88,94.75,94.85,1800.0
2016-09-02 13:05:00,94.85,94.85,94.6,94.71,3100.0,94.85,94.85,94.6,94.71,3100.0
2016-09-02 13:10:00,94.72,94.79,94.67,94.72,2700.0,94.72,94.79,94.67,94.72,2700.0
2016-09-02 13:15:00,94.78,94.89,94.73,94.86,4858.0,94.78,94.89,94.73,94.86,4858.0
2016-09-02 13:20:00,94.87,95.15,94.87,95.02,4600.0,94.87,95.15,94.87,95.02,4600.0
2016-09-02 13:25:00,95.1,95.1,94.91,94.95,3371.0,95.1,95.1,94.91,94.95,3371.0
2016-09-02 13:30:00,95.01,95.03,94.76,94.84,3600.0,95.01,95.03,94.76,94.84,3600.0
2016-09-02 13:35:00,94.83,94.87,94.77,94.83,2457.0,94.83,94.87,94.77,94.83,2457.0
2016-09-02 13:40:00,94.79,94.82,94.63,94.67,3334.0,94.79,94.82,94.63,94.67,3334.0
2016-09-02 13:45:00,94.66,94.66,94.5,94.61,4753.0,94.66,94.66,94.5,94.61,4753.0
2016-09-02 13:50:00,94.64,94.72,94.59,94.72,2900.0,94.64,94.72,94.59,94.72,2900.0
2016-09-02 13:55:00,94.74,94.75,94.63,94.63,2900.0,94.74,94.75,94.63,94.63,2900.0
2016-09-02 14:00:00,94.7,94.72,94.57,94.57,3953.0,94.7,94.72,94.57,94.57,3953.0
2016-09-02 14:05:00,94.58,94.74,94.58,94.62,3767.0,94.58,94.74,94.58,94.62,3767.0
2016-09-02 14:10:00,94.68,94.71,94.47,94.47,3300.0,94.68,94.71,94.47,94.47,3300.0
2016-09-02 14:15:00,94.56,94.7,94.54,94.67,2158.0,94.56,94.7,94.54,94.67,2158.0
2016-09-02 14:20:00,94.7,94.72,94.51,94.53,5860.0,94.7,94.72,94.51,94.53,5860.0
2016-09-02 14:25:00,94.54,94.57,94.43,94.45,2780.0,94.54,94.57,94.43,94.45,2780.0
2016-09-02 14:30:00,94.39,94.55,94.39,94.51,6519.0,94.39,94.55,94.39,94.51,6519.0
2016-09-02 14:35:00,94.52,94.58,94.47,94.58,9900.0,94.52,94.58,94.47,94.58,9900.0
2016-09-02 14:40:00,94.59,94.71,94.56,94.71,2400.0,94.59,94.71,94.56,94.71,2400.0
2016-09-02 14:45:00,94.69,94.76,94.68,94.71,3400.0,94.69,94.76,94.68,94.71,3400.0
2016-09-02 14:50:00,94.62,94.71,94.58,94.71,4179.0,94.62,94.71,94.58,94.71,4179.0
2016-09-02 14:55:00,94.7,94.78,94.67,94.78,9872.0,94.7,94.78,94.67,94.78,9872.0
2016-09-02 15:00:00,94.78,94.99,94.77,94.97,6289.0,94.78,94.99,94.77,94.97,6289.0
2016-09-02 15:05:00,95.04,95.04,94.84,94.86,4400.0,95.04,95.04,94.84,94.86,4400.0
2016-09-02 15:10:00,94.87,94.99,94.84,94.97,5517.0,94.87,94.99,94.84,94.97,5517.0
2016-09-02 15:15:00,95.01,95.18,95.0,95.08,6945.0,95.01,95.18,95.0,95.08,6945.0
2016-09-02 15:20:00,95.14,95.18,95.09,95.14,3500.0,95.14,95.18,95.09,95.14,3500.0
2016-09-02 15:25:00,95.12,95.12,95.02,95.05,3900.0,95.12,95.12,95.02,95.05,3900.0
2016-09-02 15:30:00,95.06,95.27,95.06,95.24,11635.0,95.06,95.27,95.06,95.24,11635.0
2016-09-02 15:35:00,95.24,95.3,95.16,95.2,12060.0,95.24,95.3,95.16,95.2,12060.0
2016-09-02 15:40:00,95.27,95.27,95.17,95.19,11503.0,95.27,95.27,95.17,95.19,11503.0
2016-09-02 15:45:00,95.12,95.23,95.06,95.09,15416.0,95.12,95.23,95.06,95.09,15416.0
2016-09-02 15:50:00,95.09,95.22,95.09,95.19,35425.0,95.09,95.22,95.09,95.19,35425.0
2016-09-02 15:55:00,95.17,95.24,95.07,95.11,41369.0,95.17,95.24,95.07,95.11,41369.0
2016-09-06 09:30:00,95.18,95.43,94.81,94.81,19247.0,95.18,95.43,94.81,94.81,19247.0
2016-09-06 09:35:00,94.82,95.66,94.65,95.66,8588.0,94.82,95.66,94.65,95.66,8588.0
2016-09-06 09:40:00,95.82,96.04,94.95,95.19,9068.0,95.82,96.04,94.95,95.19,9068.0
2016-09-06 09:45:00,95.05,95.68,95.05,95.68,8414.0,95.05,95.68,95.05,95.68,8414.0
2016-09-06 09:50:00,95.67,96.35,95.66,96.18,8795.0,95.67,96.35,95.66,96.18,8795.0
2016-09-06 09:55:00,96.18,96.81,96.18,96.46,17220.0,96.18,96.81,96.18,96.46,17220.0
2016-09-06 10:00:00,96.31,96.49,95.79,95.94,20002.0,96.31,96.49,95.79,95.94,20002.0
2016-09-06 10:05:00,96.02,96.02,95.46,95.57,3805.0,96.02,96.02,95.46,95.57,3805.0
2016-09-06 10:10:00,95.56,95.58,95.32,95.42,5148.0,95.56,95.58,95.32,95.42,5148.0
2016-09-06 10:15:00,95.45,95.61,95.05,95.05,8036.0,95.45,95.61,95.05,95.05,8036.0
2016-09-06 10:20:00,94.9,95.0,94.68,94.7,5265.0,94.9,95.0,94.68,94.7,5265.0
2016-09-06 10:25:00,94.6,94.96,94.53,94.96,2500.0,94.6,94.96,94.53,94.96,2500.0
2016-09-06 10:30:00,95.0,95.3,94.86,95.11,7655.0,95.0,95.3,94.86,95.11,7655.0
2016-09-06 10:35:00,95.15,95.26,95.05,95.22,2200.0,95.15,95.26,95.05,95.22,2200.0
2016-09-06 10:40:00,95.23,95.38,95.04,95.2,3800.0,95.23,95.38,95.04,95.2,3800.0
2016-09-06 10:45:00,95.24,95.4,95.07,95.12,20437.0,95.24,95.4,95.07,95.12,20437.0
2016-09-06 10:50:00,95.16,95.2,95.0,95.09,18349.0,95.16,95.2,95.0,95.09,18349.0
2016-09-06 10:55:00,95.01,95.19,94.95,95.19,11460.0,95.01,95.19,94.95,95.19,11460.0
2016-09-06 11:00:00,95.18,95.36,95.09,95.36,11992.0,95.18,95.36,95.09,95.36,11992.0
2016-09-06 11:05:00,95.43,95.44,95.25,95.34,2976.0,95.43,95.44,95.25,95.34,2976.0
2016-09-06 11:10:00,95.36,95.42,95.32,95.37,1808.0,95.36,95.42,95.32,95.37,1808.0
2016-09-06 11:15:00,95.51,95.51,95.36,95.37,3900.0,95.51,95.51,95.36,95.37,3900.0
2016-09-06 11:20:00,95.48,95.48,95.4,95.47,1898.0,95.48,95.48,95.4,95.47,1898.0
2016-09-06 11:25:00,95.5,95.52,95.41,95.41,1562.0,95.5,95.52,95.41,95.41,1562.0
2016-09-06 11:30:00,95.47,95.47,95.3,95.31,10825.0,95.47,95.47,95.3,95.31,10825.0
2016-09-06 11:35:00,95.23,95.36,95.18,95.21,10497.0,95.23,95.36,95.18,95.21,10497.0
2016-09-06 11:40:00,95.21,95.38,95.21,95.33,3500.0,95.21,95.38,95.21,95.33,3500.0
2016-09-06 11:45:00,95.35,95.69,95.35,95.67,5000.0,95.35,95.69,95.35,95.67,5000.0
2016-09-06 11:50:00,95.73,95.98,95.73,95.93,2795.0,95.73,95.98,95.73,95.93,2795.0
2016-09-06 11:55:00,95.97,96.08,95.89,95.9,3127.0,95.97,96.08,95.89,95.9,3127.0
2016-09-06 12:00:00,95.86,96.05,95.86,96.05,900.0,95.86,96.05,95.86,96.05,900.0
2016-09-06 12:05:00,96.06,96.09,95.93,96.09,1500.0,96.06,96.09,95.93,96.09,1500.0
2016-09-06 12:10:00,95.84,95.84,95.71,95.71,2067.0,95.84,95.84,95.71,95.71,2067.0
2016-09-06 12:15:00,95.73,95.8,95.73,95.8,1397.0,95.73,95.8,95.73,95.8,1397.0
2016-09-06 12:20:00,95.77,95.77,95.67,95.67,700.0,95.77,95.77,95.67,95.67,700.0
2016-09-06 12:25:00,95.63,95.7,95.61,95.7,2166.0,95.63,95.7,95.61,95.7,2166.0
2016-09-06 12:30:00,95.71,95.82,95.71,95.74,3571.0,95.71,95.82,95.71,95.74,3571.0
2016-09-06 12:35:00,95.66,95.67,95.5,95.5,2000.0,95.66,95.67,95.5,95.5,2000.0
2016-09-06 12:40:00,95.5,95.76,95.5,95.69,6115.0,95.5,95.76,95.5,95.69,6115.0
2016-09-06 12:45:00,95.62,95.71,95.57,95.58,1281.0,95.62,95.71,95.57,95.58,1281.0
2016-09-06 12:50:00,95.6,95.6,95.6,95.6,100.0,95.6,95.6,95.6,95.6,100.0
2016-09-06 12:55:00,95.61,95.88,95.6,95.72,22264.0,95.61,95.88,95.6,95.72,22264.0
2016-09-06 13:00:00,95.7,95.82,95.7,95.72,2834.0,95.7,95.82,95.7,95.72,2834.0
2016-09-06 13:05:00,95.67,95.67,95.49,95.52,15033.0,95.67,95.67,95.49,95.52,15033.0
2016-09-06 13:10:00,95.47,95.5,95.44,95.44,17686.0,95.47,95.5,95.44,95.44,17686.0
2016-09-06 13:15:00,95.47,95.48,95.34,95.34,1631.0,95.47,95.48,95.34,95.34,1631.0
2016-09-06 13:20:00,95.34,95.5,95.3,95.44,9188.0,95.34,95.5,95.3,95.44,9188.0
2016-09-06 13:25:00,95.43,95.47,95.35,95.4,12308.0,95.43,95.47,95.35,95.4,12308.0
2016-09-06 13:30:00,95.4,95.48,95.4,95.4,5000.0,95.4,95.48,95.4,95.4,5000.0
2016-09-06 13:35:00,95.35,95.51,95.35,95.42,2950.0,95.35,95.51,95.35,95.42,2950.0
2016-09-06 13:40:00,95.4,95.45,95.4,95.41,600.0,95.4,95.45,95.4,95.41,600.0
2016-09-06 13:45:00,95.45,95.52,95.45,95.51,3600.0,95.45,95.52,95.45,95.51,3600.0
2016-09-06 13:50:00,95.52,95.53,95.45,95.45,700.0,95.52,95.53,95.45,95.45,700.0
2016-09-06 13:55:00,95.49,95.54,95.4,95.4,4322.0,95.49,95.54,95.4,95.4,4322.0
2016-09-06 14:00:00,95.47,95.49,95.41,95.41,900.0,95.47,95.49,95.41,95.41,900.0
2016-09-06 14:05:00,95.4,95.41,95.28,95.34,5300.0,95.4,95.41,95.28,95.34,5300.0
2016-09-06 14:10:00,95.35,95.39,95.31,95.39,2500.0,95.35,95.39,95.31,95.39,2500.0
2016-09-06 14:15:00,95.4,95.51,95.34,95.48,8149.0,95.4,95.51,95.34,95.48,8149.0
2016-09-06 14:20:00,95.47,95.55,95.44,95.55,4008.0,95.47,95.55,95.44,95.55,4008.0
2016-09-06 14:25:00,95.55,95.65,95.5,95.63,3100.0,95.55,95.65,95.5,95.63,3100.0
2016-09-06 14:30:00,95.63,95.7,95.57,95.62,3000.0,95.63,95.7,95.57,95.62,3000.0
2016-09-06 14:35:00,95.6,95.63,95.57,95.57,1200.0,95.6,95.63,95.57,95.57,1200.0
2016-09-06 14:40:00,95.55,95.57,95.53,95.55,1500.0,95.55,95.57,95.53,95.55,1500.0
2016-09-06 14:45:00,95.53,95.59,95.51,95.52,800.0,95.53,95.59,95.51,95.52,800.0
2016-09-06 14:50:00,95.53,95.61,95.52,95.58,5036.0,95.53,95.61,95.52,95.58,5036.0
2016-09-06 14:55:00,95.55,95.59,95.5,95.55,4356.0,95.55,95.59,95.5,95.55,4356.0
2016-09-06 15:00:00,95.6,95.63,95.55,95.58,3000.0,95.6,95.63,95.55,95.58,3000.0
2016-09-06 15:05:00,95.61,95.62,95.48,95.49,5001.0,95.61,95.62,95.48,95.49,5001.0
2016-09-06 15:10:00,95.49,95.52,95.38,95.44,9251.0,95.49,95.52,95.38,95.44,9251.0
2016-09-06 15:15:00,95.43,95.48,95.4,95.47,2300.0,95.43,95.48,95.4,95.47,2300.0
2016-09-06 15:20:00,95.42,95.5,95.3,95.39,4650.0,95.42,95.5,95.3,95.39,4650.0
2016-09-06 15:25:00,95.37,95.43,95.31,95.39,7025.0,95.37,95.43,95.31,95.39,7025.0
2016-09-06 15:30:00,95.36,95.39,95.24,95.34,7250.0,95.36,95.39,95.24,95.34,7250.0
2016-09-06 15:35:00,95.34,95.52,95.32,95.52,14991.0,95.34,95.52,95.32,95.52,14991.0
2016-09-06 15:40:00,95.55,95.67,95.47,95.67,4850.0,95.55,95.67,95.47,95.67,4850.0
2016-09-06 15:45:00,95.68,95.73,95.54,95.64,11890.0,95.68,95.73,95.54,95.64,11890.0
2016-09-06 15:50:00,95.61,95.86,95.61,95.78,21940.0,95.61,95.86,95.61,95.78,21940.0
2016-09-06 15:55:00,95.78,95.84,95.7,95.78,41171.0,95.78,95.84,95.7,95.78,41171.0
2016-09-07 09:30:00,95.8,96.61,95.2,96.18,13409.0,95.8,96.61,95.2,96.18,13409.0
2016-09-07 09:35:00,96.17,96.69,96.17,96.48,7176.0,96.17,96.69,96.17,96.48,7176.0
2016-09-07 09:40:00,96.51,96.6,96.21,96.21,2788.0,96.51,96.6,96.21,96.21,2788.0
2016-09-07 09:45:00,96.25,96.57,96.25,96.38,5029.0,96.25,96.57,96.25,96.38,5029.0
2016-09-07 09:50:00,96.3,96.59,96.01,96.01,9469.0,96.3,96.59,96.01,96.01,9469.0
2016-09-07 09:55:00,96.16,96.26,95.89,96.06,7758.0,96.16,96.26,95.89,96.06,7758.0
2016-09-07 10:00:00,95.96,96.24,95.88,96.17,4000.0,95.96,96.24,95.88,96.17,4000.0
2016-09-07 10:05:00,96.15,96.29,95.86,95.89,8115.0,96.15,96.29,95.86,95.89,8115.0
2016-09-07 10:10:00,96.05,96.08,95.76,95.91,2657.0,96.05,96.08,95.76,95.91,2657.0
2016-09-07 10:15:00,95.91,96.0,95.67,95.87,5098.0,95.91,96.0,95.67,95.87,5098.0
2016-09-07 10:20:00,95.78,96.01,95.78,96.0,9330.0,95.78,96.01,95.78,96.0,9330.0
2016-09-07 10:25:00,96.05,96.11,95.8,96.05,28141.0,96.05,96.11,95.8,96.05,28141.0
2016-09-07 10:30:00,96.08,96.21,96.06,96.16,3256.0,96.08,96.21,96.06,96.16,3256.0
2016-09-07 10:35:00,96.22,96.41,96.18,96.41,3646.0,96.22,96.41,96.18,96.41,3646.0
2016-09-07 10:40:00,96.34,96.34,96.05,96.07,5788.0,96.34,96.34,96.05,96.07,5788.0
2016-09-07 10:45:00,96.09,96.14,95.73,95.73,2165.0,96.09,96.14,95.73,95.73,2165.0
2016-09-07 10:50:00,95.83,95.83,95.61,95.72,2444.0,95.83,95.83,95.61,95.72,2444.0
2016-09-07 10:55:00,95.79,95.96,95.78,95.82,2400.0,95.79,95.96,95.78,95.82,2400.0
2016-09-07 11:00:00,95.76,95.88,95.69,95.72,3012.0,95.76,95.88,95.69,95.72,3012.0
2016-09-07 11:05:00,95.82,95.85,95.74,95.85,800.0,95.82,95.85,95.74,95.85,800.0
2016-09-07 11:10:00,95.83,95.94,95.7,95.83,6914.0,95.83,95.94,95.7,95.83,6914.0
2016-09-07 11:15:00,95.79,96.31,95.57,95.82,29467.0,95.79,96.31,95.57,95.82,29467.0
2016-09-07 11:20:00,95.81,96.33,95.81,96.12,28052.0,95.81,96.33,95.81,96.12,28052.0
2016-09-07 11:25:00,96.11,96.35,96.03,96.04,65967.0,96.11,96.35,96.03,96.04,65967.0
2016-09-07 11:30:00,96.1,96.19,96.03,96.19,6104.0,96.1,96.19,96.03,96.19,6104.0
2016-09-07 11:35:00,96.16,96.17,96.03,96.04,8621.0,96.16,96.17,96.03,96.04,8621.0
2016-09-07 11:40:00,96.07,96.1,95.77,95.97,25187.0,96.07,96.1,95.77,95.97,25187.0
2016-09-07 11:45:00,95.95,96.05,95.84,95.96,7199.0,95.95,96.05,95.84,95.96,7199.0
2016-09-07 11:50:00,95.97,96.06,95.95,96.03,3900.0,95.97,96.06,95.95,96.03,3900.0
2016-09-07 11:55:00,96.08,96.2,96.07,96.19,8143.0,96.08,96.2,96.07,96.19,8143.0
2016-09-07 12:00:00,96.18,96.3,96.12,96.25,7694.0,96.18,96.3,96.12,96.25,7694.0
2016-09-07 12:05:00,96.28,96.29,96.14,96.21,3012.0,96.28,96.29,96.14,96.21,3012.0
2016-09-07 12:10:00,96.17,96.2,96.0,96.11,3166.0,96.17,96.2,96.0,96.11,3166.0
2016-09-07 12:15:00,96.12,96.14,95.87,95.87,3408.0,96.12,96.14,95.87,95.87,3408.0
2016-09-07 12:20:00,95.81,95.81,95.68,95.72,3200.0,95.81,95.81,95.68,95.72,3200.0
2016-09-07 12:25:00,95.62,95.62,95.38,95.47,2610.0,95.62,95.62,95.38,95.47,2610.0
2016-09-07 12:30:00,95.47,95.47,95.34,95.39,3125.0,95.47,95.47,95.34,95.39,3125.0
2016-09-07 12:35:00,95.4,95.43,95.31,95.4,4304.0,95.4,95.43,95.31,95.4,4304.0
2016-09-07 12:40:00,95.46,95.46,95.28,95.39,2583.0,95.46,95.46,95.28,95.39,2583.0
2016-09-07 12:45:00,95.43,95.6,95.43,95.58,4321.0,95.43,95.6,95.43,95.58,4321.0
2016-09-07 12:50:00,95.54,95.62,95.54,95.6,2651.0,95.54,95.62,95.54,95.6,2651.0
2016-09-07 12:55:00,95.56,95.57,95.52,95.53,5438.0,95.56,95.57,95.52,95.53,5438.0
2016-09-07 13:00:00,95.56,95.62,95.5,95.62,2710.0,95.56,95.62,95.5,95.62,2710.0
2016-09-07 13:05:00,95.62,95.63,95.57,95.63,1048.0,95.62,95.63,95.57,95.63,1048.0
2016-09-07 13:10:00,95.63,95.71,95.54,95.54,2480.0,95.63,95.71,95.54,95.54,2480.0
2016-09-07 13:15:00,95.59,95.62,95.53,95.6,1655.0,95.59,95.62,95.53,95.6,1655.0
2016-09-07 13:20:00,95.57,95.59,95.46,95.51,3637.0,95.57,95.59,95.46,95.51,3637.0
2016-09-07 13:25:00,95.49,95.56,95.48,95.5,1365.0,95.49,95.56,95.48,95.5,1365.0
2016-09-07 13:30:00,95.55,95.73,95.52,95.68,2393.0,95.55,95.73,95.52,95.68,2393.0
2016-09-07 13:35:00,95.67,95.68,95.6,95.68,817.0,95.67,95.68,95.6,95.68,817.0
2016-09-07 13:40:00,95.64,95.64,95.52,95.53,4600.0,95.64,95.64,95.52,95.53,4600.0
2016-09-07 13:45:00,95.57,95.58,95.43,95.43,1600.0,95.57,95.58,95.43,95.43,1600.0
2016-09-07 13:50:00,95.4,95.42,95.32,95.32,2202.0,95.4,95.42,95.32,95.32,2202.0
2016-09-07 13:55:00,95.32,95.32,95.22,95.28,4692.0,95.32,95.32,95.22,95.28,4692.0
2016-09-07 14:00:00,95.24,95.3,95.2,95.28,4800.0,95.24,95.3,95.2,95.28,4800.0
2016-09-07 14:05:00,95.32,95.41,95.32,95.37,2830.0,95.32,95.41,95.32,95.37,2830.0
2016-09-07 14:10:00,95.38,95.51,95.38,95.45,2800.0,95.38,95.51,95.38,95.45,2800.0
2016-09-07 14:15:00,95.45,95.54,95.45,95.47,3901.0,95.45,95.54,95.45,95.47,3901.0
2016-09-07 14:20:00,95.45,95.48,95.38,95.39,4327.0,95.45,95.48,95.38,95.39,4327.0
2016-09-07 14:25:00,95.36,95.39,95.21,95.33,5000.0,95.36,95.39,95.21,95.33,5000.0
2016-09-07 14:30:00,95.3,95.33,95.18,95.23,5050.0,95.3,95.33,95.18,95.23,5050.0
2016-09-07 14:35:00,95.24,95.29,95.17,95.27,5481.0,95.24,95.29,95.17,95.27,5481.0
2016-09-07 14:40:00,95.21,95.29,95.21,95.24,2325.0,95.21,95.29,95.21,95.24,2325.0
2016-09-07 14:45:00,95.29,95.52,95.28,95.48,5237.0,95.29,95.52,95.28,95.48,5237.0
2016-09-07 14:50:00,95.5,95.61,95.49,95.49,2064.0,95.5,95.61,95.49,95.49,2064.0
2016-09-07 14:55:00,95.55,95.55,95.41,95.41,5100.0,95.55,95.55,95.41,95.41,5100.0
2016-09-07 15:00:00,95.42,95.5,95.35,95.5,6600.0,95.42,95.5,95.35,95.5,6600.0
2016-09-07 15:05:00,95.49,95.55,95.47,95.51,5408.0,95.49,95.55,95.47,95.51,5408.0
2016-09-07 15:10:00,95.51,95.56,95.47,95.56,5400.0,95.51,95.56,95.47,95.56,5400.0
2016-09-07 15:15:00,95.54,95.56,95.47,95.51,3780.0,95.54,95.56,95.47,95.51,3780.0
2016-09-07 15:20:00,95.52,95.52,95.36,95.37,8600.0,95.52,95.52,95.36,95.37,8600.0
2016-09-07 15:25:00,95.36,95.41,95.27,95.29,9779.0,95.36,95.41,95.27,95.29,9779.0
2016-09-07 15:30:00,95.31,95.36,95.3,95.34,8420.0,95.31,95.36,95.3,95.34,8420.0
2016-09-07 15:35:00,95.35,95.45,95.35,95.38,11121.0,95.35,95.45,95.35,95.38,11121.0
2016-09-07 15:40:00,95.37,95.41,95.32,95.33,12733.0,95.37,95.41,95.32,95.33,12733.0
2016-09-07 15:45:00,95.3,95.45,95.3,95.43,15734.0,95.3,95.45,95.3,95.43,15734.0
2016-09-07 15:50:00,95.59,95.72,95.43,95.58,41340.0,95.59,95.72,95.43,95.58,41340.0
2016-09-07 15:55:00,95.59,95.6,95.46,95.6,45549.0,95.59,95.6,95.46,95.6,45549.0
2016-09-08 09:30:00,95.69,95.69,94.99,95.13,11341.0,95.69,95.69,94.99,95.13,11341.0
2016-09-08 09:35:00,95.09,95.31,94.94,95.2,2713.0,95.09,95.31,94.94,95.2,2713.0
2016-09-08 09:40:00,95.35,95.42,95.08,95.39,2200.0,95.35,95.42,95.08,95.39,2200.0
2016-09-08 09:45:00,95.3,95.49,95.16,95.16,4946.0,95.3,95.49,95.16,95.16,4946.0
2016-09-08 09:50:00,95.16,95.68,95.13,95.52,5006.0,95.16,95.68,95.13,95.52,5006.0
2016-09-08 09:55:00,95.48,95.49,95.31,95.45,5679.0,95.48,95.49,95.31,95.45,5679.0
2016-09-08 10:00:00,95.38,95.38,94.95,94.97,4808.0,95.38,95.38,94.95,94.97,4808.0
2016-09-08 10:05:00,95.01,95.11,94.84,95.02,3944.0,95.01,95.11,94.84,95.02,3944.0
2016-09-08 10:10:00,94.9,94.9,94.43,94.74,9050.0,94.9,94.9,94.43,94.74,9050.0
2016-09-08 10:15:00,94.77,95.03,94.77,94.98,3500.0,94.77,95.03,94.77,94.98,3500.0
2016-09-08 10:20:00,95.04,95.13,94.81,94.89,58400.0,95.04,95.13,94.81,94.89,58400.0
2016-09-08 10:25:00,94.88,95.28,94.88,95.25,6651.0,94.88,95.28,94.88,95.25,6651.0
2016-09-08 10:30:00,95.29,95.4,95.02,95.09,17949.0,95.29,95.4,95.02,95.09,17949.0
2016-09-08 10:35:00,95.22,95.52,95.22,95.51,8613.0,95.22,95.52,95.22,95.51,8613.0
2016-09-08 10:40:00,95.47,95.47,95.31,95.31,3300.0,95.47,95.47,95.31,95.31,3300.0
2016-09-08 10:45:00,95.23,95.32,95.16,95.3,11557.0,95.23,95.32,95.16,95.3,11557.0
2016-09-08 10:50:00,95.3,95.67,95.3,95.67,10050.0,95.3,95.67,95.3,95.67,10050.0
2016-09-08 10:55:00,95.66,96.17,95.66,96.17,7449.0,95.66,96.17,95.66,96.17,7449.0
2016-09-08 11:00:00,96.2,96.41,95.93,96.07,19885.0,96.2,96.41,95.93,96.07,19885.0
2016-09-08 11:05:00,96.08,96.22,96.07,96.22,4300.0,96.08,96.22,96.07,96.22,4300.0
2016-09-08 11:10:00,96.21,96.66,96.21,96.63,11404.0,96.21,96.66,96.21,96.63,11404.0
2016-09-08 11:15:00,96.63,97.0,96.45,96.71,29475.0,96.63,97.0,96.45,96.71,29475.0
2016-09-08 11:20:00,96.78,96.82,96.61,96.64,4600.0,96.78,96.82,96.61,96.64,4600.0
2016-09-08 11:25:00,96.71,96.87,96.71,96.73,4405.0,96.71,96.87,96.71,96.73,4405.0
2016-09-08 11:30:00,96.82,97.06,96.82,97.04,16167.0,96.82,97.06,96.82,97.04,16167.0
2016-09-08 11:35:00,97.03,97.1,96.96,97.09,15044.0,97.03,97.1,96.96,97.09,15044.0
2016-09-08 11:40:00,97.1,97.41,97.03,97.39,15941.0,97.1,97.41,97.03,97.39,15941.0
2016-09-08 11:45:00,97.39,97.59,97.38,97.58,12812.0,97.39,97.59,97.38,97.58,12812.0
2016-09-08 11:50:00,97.61,97.76,97.61,97.67,8528.0,97.61,97.76,97.61,97.67,8528.0
2016-09-08 11:55:00,97.65,97.67,97.57,97.62,2400.0,97.65,97.67,97.57,97.62,2400.0
2016-09-08 12:00:00,97.62,97.8,97.49,97.68,15744.0,97.62,97.8,97.49,97.68,15744.0
2016-09-08 12:05:00,97.68,97.75,97.49,97.49,2900.0,97.68,97.75,97.49,97.49,2900.0
2016-09-08 12:10:00,97.58,97.58,97.29,97.41,3598.0,97.58,97.58,97.29,97.41,3598.0
2016-09-08 12:15:00,97.38,97.45,97.37,97.39,7716.0,97.38,97.45,97.37,97.39,7716.0
2016-09-08 12:20:00,97.33,97.33,97.16,97.31,3100.0,97.33,97.33,97.16,97.31,3100.0
2016-09-08 12:25:00,97.38,97.38,97.18,97.28,3442.0,97.38,97.38,97.18,97.28,3442.0
2016-09-08 12:30:00,97.33,97.33,97.18,97.27,1590.0,97.33,97.33,97.18,97.27,1590.0
2016-09-08 12:35:00,97.29,97.4,97.27,97.4,3414.0,97.29,97.4,97.27,97.4,3414.0
2016-09-08 12:40:00,97.37,97.43,97.31,97.31,2000.0,97.37,97.43,97.31,97.31,2000.0
2016-09-08 12:45:00,97.33,97.5,97.3,97.36,11080.0,97.33,97.5,97.3,97.36,11080.0
2016-09-08 12:50:00,97.34,97.53,97.29,97.5,3590.0,97.34,97.53,97.29,97.5,3590.0
2016-09-08 12:55:00,97.45,97.46,97.28,97.39,3395.0,97.45,97.46,97.28,97.39,3395.0
2016-09-08 13:00:00,97.45,97.48,97.35,97.45,27999.0,97.45,97.48,97.35,97.45,27999.0
2016-09-08 13:05:00,97.47,97.53,97.44,97.45,5596.0,97.47,97.53,97.44,97.45,5596.0
2016-09-08 13:10:00,97.49,97.5,97.36,97.42,875.0,97.49,97.5,97.36,97.42,875.0
2016-09-08 13:15:00,97.38,97.43,97.34,97.36,5290.0,97.38,97.43,97.34,97.36,5290.0
2016-09-08 13:20:00,97.32,97.35,97.24,97.3,1800.0,97.32,97.35,97.24,97.3,1800.0
2016-09-08 13:25:00,97.25,97.27,97.21,97.24,2092.0,97.25,97.27,97.21,97.24,2092.0
2016-09-08 13:30:00,97.25,97.28,97.18,97.2,6609.0,97.25,97.28,97.18,97.2,6609.0
2016-09-08 13:35:00,97.15,97.3,97.15,97.22,6400.0,97.15,97.3,97.15,97.22,6400.0
2016-09-08 13:40:00,97.19,97.22,97.12,97.18,4400.0,97.19,97.22,97.12,97.18,4400.0
2016-09-08 13:45:00,97.18,97.18,97.05,97.06,6020.0,97.18,97.18,97.05,97.06,6020.0
2016-09-08 13:50:00,97.04,97.17,96.98,97.17,2366.0,97.04,97.17,96.98,97.17,2366.0
2016-09-08 13:55:00,97.18,97.52,97.17,97.52,13773.0,97.18,97.52,97.17,97.52,13773.0
2016-09-08 14:00:00,97.54,97.54,97.37,97.42,2997.0,97.54,97.54,97.37,97.42,2997.0
2016-09-08 14:05:00,97.36,97.39,97.28,97.39,2564.0,97.36,97.39,97.28,97.39,2564.0
2016-09-08 14:10:00,97.42,97.43,97.3,97.3,4042.0,97.42,97.43,97.3,97.3,4042.0
2016-09-08 14:15:00,97.3,97.35,97.26,97.35,4163.0,97.3,97.35,97.26,97.35,4163.0
2016-09-08 14:20:00,97.36,97.42,97.31,97.34,3501.0,97.36,97.42,97.31,97.34,3501.0
2016-09-08 14:25:00,97.34,97.38,97.19,97.27,3211.0,97.34,97.38,97.19,97.27,3211.0
2016-09-08 14:30:00,97.25,97.26,97.1,97.23,8744.0,97.25,97.26,97.1,97.23,8744.0
2016-09-08 14:35:00,97.18,97.27,97.13,97.2,2510.0,97.18,97.27,97.13,97.2,2510.0
2016-09-08 14:40:00,97.18,97.45,97.18,97.3,4308.0,97.18,97.45,97.18,97.3,4308.0
2016-09-08 14:45:00,97.32,97.41,97.21,97.3,4553.0,97.32,97.41,97.21,97.3,4553.0
2016-09-08 14:50:00,97.25,97.34,97.14,97.21,4305.0,97.25,97.34,97.14,97.21,4305.0
2016-09-08 14:55:00,97.19,97.38,97.19,97.37,3590.0,97.19,97.38,97.19,97.37,3590.0
2016-09-08 15:00:00,97.32,97.34,97.22,97.25,2805.0,97.32,97.34,97.22,97.25,2805.0
2016-09-08 15:05:00,97.24,97.38,97.22,97.35,5793.0,97.24,97.38,97.22,97.35,5793.0
2016-09-08 15:10:00,97.33,97.35,97.25,97.33,2296.0,97.33,97.35,97.25,97.33,2296.0
2016-09-08 15:15:00,97.35,97.41,97.34,97.39,3100.0,97.35,97.41,97.34,97.39,3100.0
2016-09-08 15:20:00,97.37,97.44,97.34,97.41,4324.0,97.37,97.44,97.34,97.41,4324.0
2016-09-08 15:25:00,97.44,97.48,97.39,97.45,2500.0,97.44,97.48,97.39,97.45,2500.0
2016-09-08 15:30:00,97.43,97.48,97.37,97.37,6800.0,97.43,97.48,97.37,97.37,6800.0
2016-09-08 15:35:00,97.38,97.39,97.31,97.35,10117.0,97.38,97.39,97.31,97.35,10117.0
2016-09-08 15:40:00,97.36,97.41,97.3,97.33,5500.0,97.36,97.41,97.3,97.33,5500.0
2016-09-08 15:45:00,97.31,97.36,97.25,97.32,10330.0,97.31,97.36,97.25,97.32,10330.0
2016-09-08 15:50:00,97.33,97.36,97.21,97.22,11066.0,97.33,97.36,97.21,97.22,11066.0
2016-09-08 15:55:00,97.21,97.43,97.21,97.28,40226.0,97.21,97.43,97.21,97.28,40226.0
2016-09-09 09:30:00,96.31,96.56,95.84,96.46,21741.0,96.31,96.56,95.84,96.46,21741.0
2016-09-09 09:35:00,96.54,96.58,96.12,96.39,9510.0,96.54,96.58,96.12,96.39,9510.0
2016-09-09 09:40:00,96.34,97.31,96.23,96.67,8871.0,96.34,97.31,96.23,96.67,8871.0
2016-09-09 09:45:00,97.0,97.04,96.47,96.5,9000.0,97.0,97.04,96.47,96.5,9000.0
2016-09-09 09:50:00,96.35,96.63,96.08,96.13,7774.0,96.35,96.63,96.08,96.13,7774.0
2016-09-09 09:55:00,95.98,96.3,95.65,96.3,8841.0,95.98,96.3,95.65,96.3,8841.0
2016-09-09 10:00:00,96.25,96.3,95.97,96.26,7009.0,96.25,96.3,95.97,96.26,7009.0
2016-09-09 10:05:00,96.33,96.55,96.12,96.55,12741.0,96.33,96.55,96.12,96.55,12741.0
2016-09-09 10:10:00,96.62,96.62,96.43,96.5,4242.0,96.62,96.62,96.43,96.5,4242.0
2016-09-09 10:15:00,96.52,96.74,96.52,96.7,3882.0,96.52,96.74,96.52,96.7,3882.0
2016-09-09 10:20:00,96.74,96.92,96.61,96.75,4726.0,96.74,96.92,96.61,96.75,4726.0
2016-09-09 10:25:00,96.73,96.99,96.62,96.91,10022.0,96.73,96.99,96.62,96.91,10022.0
2016-09-09 10:30:00,96.88,97.1,96.67,97.05,28527.0,96.88,97.1,96.67,97.05,28527.0
2016-09-09 10:35:00,97.17,97.17,96.51,96.77,9394.0,97.17,97.17,96.51,96.77,9394.0
2016-09-09 10:40:00,96.72,96.86,96.63,96.86,3155.0,96.72,96.86,96.63,96.86,3155.0
2016-09-09 10:45:00,96.81,96.81,96.28,96.47,4005.0,96.81,96.81,96.28,96.47,4005.0
2016-09-09 10:50:00,96.47,96.52,96.3,96.33,4415.0,96.47,96.52,96.3,96.33,4415.0
2016-09-09 10:55:00,96.3,96.57,96.3,96.54,2446.0,96.3,96.57,96.3,96.54,2446.0
2016-09-09 11:00:00,96.6,96.65,96.45,96.46,5533.0,96.6,96.65,96.45,96.46,5533.0
2016-09-09 11:05:00,96.33,96.44,96.28,96.29,3300.0,96.33,96.44,96.28,96.29,3300.0
2016-09-09 11:10:00,96.21,96.21,96.02,96.17,3092.0,96.21,96.21,96.02,96.17,3092.0
2016-09-09 11:15:00,96.08,96.24,95.98,96.24,4500.0,96.08,96.24,95.98,96.24,4500.0
2016-09-09 11:20:00,96.16,96.38,96.16,96.26,4400.0,96.16,96.38,96.16,96.26,4400.0
2016-09-09 11:25:00,96.1,96.22,96.01,96.21,4400.0,96.1,96.22,96.01,96.21,4400.0
2016-09-09 11:30:00,96.22,96.25,96.0,96.19,5254.0,96.22,96.25,96.0,96.19,5254.0
2016-09-09 11:35:00,96.09,96.09,95.85,95.91,4712.0,96.09,96.09,95.85,95.91,4712.0
2016-09-09 11:40:00,95.93,95.93,95.75,95.75,700.0,95.93,95.93,95.75,95.75,700.0
2016-09-09 11:45:00,95.8,95.83,95.57,95.7,3050.0,95.8,95.83,95.57,95.7,3050.0
2016-09-09 11:50:00,95.67,95.73,95.35,95.37,13023.0,95.67,95.73,95.35,95.37,13023.0
2016-09-09 11:55:00,95.33,95.39,95.18,95.31,3000.0,95.33,95.39,95.18,95.31,3000.0
2016-09-09 12:00:00,95.41,95.58,95.4,95.58,3702.0,95.41,95.58,95.4,95.58,3702.0
2016-09-09 12:05:00,95.51,95.52,95.29,95.42,4409.0,95.51,95.52,95.29,95.42,4409.0
2016-09-09 12:10:00,95.47,95.6,95.42,95.54,2325.0,95.47,95.6,95.42,95.54,2325.0
2016-09-09 12:15:00,95.49,95.55,95.19,95.42,3295.0,95.49,95.55,95.19,95.42,3295.0
2016-09-09 12:20:00,95.41,95.55,95.3,95.47,3512.0,95.41,95.55,95.3,95.47,3512.0
2016-09-09 12:25:00,95.33,95.5,95.28,95.49,3585.0,95.33,95.5,95.28,95.49,3585.0
2016-09-09 12:30:00,95.4,95.44,95.36,95.43,1680.0,95.4,95.44,95.36,95.43,1680.0
2016-09-09 12:35:00,95.48,95.64,95.44,95.44,3230.0,95.48,95.64,95.44,95.44,3230.0
2016-09-09 12:40:00,95.4,95.41,95.24,95.38,2830.0,95.4,95.41,95.24,95.38,2830.0
2016-09-09 12:45:00,95.4,95.55,95.19,95.32,6383.0,95.4,95.55,95.19,95.32,6383.0
2016-09-09 12:50:00,95.22,95.37,95.22,95.29,2100.0,95.22,95.37,95.22,95.29,2100.0
2016-09-09 12:55:00,95.28,95.28,95.09,95.23,3520.0,95.28,95.28,95.09,95.23,3520.0
2016-09-09 13:00:00,95.22,95.29,95.13,95.15,6900.0,95.22,95.29,95.13,95.15,6900.0
2016-09-09 13:05:00,95.11,95.18,94.98,95.13,4804.0,95.11,95.18,94.98,95.13,4804.0
2016-09-09 13:10:00,95.11,95.16,94.98,95.1,3905.0,95.11,95.16,94.98,95.1,3905.0
2016-09-09 13:15:00,95.11,95.29,95.11,95.19,4537.0,95.11,95.29,95.11,95.19,4537.0
2016-09-09 13:20:00,95.19,95.2,94.92,95.18,4299.0,95.19,95.2,94.92,95.18,4299.0
2016-09-09 13:25:00,95.11,95.19,95.07,95.19,1100.0,95.11,95.19,95.07,95.19,1100.0
2016-09-09 13:30:00,95.14,95.21,94.9,94.95,11982.0,95.14,95.21,94.9,94.95,11982.0
2016-09-09 13:35:00,94.88,94.88,94.71,94.72,3124.0,94.88,94.88,94.71,94.72,3124.0
2016-09-09 13:40:00,94.69,94.72,94.61,94.69,3100.0,94.69,94.72,94.61,94.69,3100.0
2016-09-09 13:45:00,94.64,94.64,94.52,94.61,1250.0,94.64,94.64,94.52,94.61,1250.0
2016-09-09 13:50:00,94.63,94.71,94.61,94.64,2200.0,94.63,94.71,94.61,94.64,2200.0
2016-09-09 13:55:00,94.69,94.77,94.63,94.72,7525.0,94.69,94.77,94.63,94.72,7525.0
2016-09-09 14:00:00,94.79,94.79,94.47,94.6,4190.0,94.79,94.79,94.47,94.6,4190.0
2016-09-09 14:05:00,94.6,94.7,94.4,94.57,7753.0,94.6,94.7,94.4,94.57,7753.0
2016-09-09 14:10:00,94.5,94.55,94.34,94.45,4919.0,94.5,94.55,94.34,94.45,4919.0
2016-09-09 14:15:00,94.42,94.59,94.4,94.59,2272.0,94.42,94.59,94.4,94.59,2272.0
2016-09-09 14:20:00,94.52,94.72,94.48,94.59,4419.0,94.52,94.72,94.48,94.59,4419.0
2016-09-09 14:25:00,94.57,94.73,94.5,94.5,3550.0,94.57,94.73,94.5,94.5,3550.0
2016-09-09 14:30:00,94.58,94.67,94.51,94.58,2579.0,94.58,94.67,94.51,94.58,2579.0
2016-09-09 14:35:00,94.59,94.67,94.51,94.59,4350.0,94.59,94.67,94.51,94.59,4350.0
2016-09-09 14:40:00,94.59,94.63,94.42,94.48,7890.0,94.59,94.63,94.42,94.48,7890.0
2016-09-09 14:45:00,94.47,94.48,94.26,94.34,7001.0,94.47,94.48,94.26,94.34,7001.0
2016-09-09 14:50:00,94.31,94.35,94.06,94.15,8984.0,94.31,94.35,94.06,94.15,8984.0
2016-09-09 14:55:00,94.12,94.26,93.99,94.05,11296.0,94.12,94.26,93.99,94.05,11296.0
2016-09-09 15:00:00,94.09,94.09,93.8,93.8,17620.0,94.09,94.09,93.8,93.8,17620.0
2016-09-09 15:05:00,93.81,93.91,93.7,93.8,16493.0,93.81,93.91,93.7,93.8,16493.0
2016-09-09 15:10:00,93.83,93.84,93.48,93.61,21541.0,93.83,93.84,93.48,93.61,21541.0
2016-09-09 15:15:00,93.62,93.97,93.59,93.87,15501.0,93.62,93.97,93.59,93.87,15501.0
2016-09-09 15:20:00,93.86,94.09,93.8,94.07,6279.0,93.86,94.09,93.8,94.07,6279.0
2016-09-09 15:25:00,94.12,94.33,94.04,94.22,6680.0,94.12,94.33,94.04,94.22,6680.0
2016-09-09 15:30:00,94.33,94.33,94.12,94.25,9578.0,94.33,94.33,94.12,94.25,9578.0
2016-09-09 15:35:00,94.25,94.25,94.0,94.1,37244.0,94.25,94.25,94.0,94.1,37244.0
2016-09-09 15:40:00,94.13,94.17,93.98,94.1,57024.0,94.13,94.17,93.98,94.1,57024.0
2016-09-09 15:45:00,94.1,94.19,93.99,94.14,32806.0,94.1,94.19,93.99,94.14,32806.0
2016-09-09 15:50:00,94.09,94.1,93.44,93.81,76333.0,94.09,94.1,93.44,93.81,76333.0
2016-09-09 15:55:00,93.82,93.85,93.65,93.68,113824.0,93.82,93.85,93.65,93.68,113824.0
2016-09-12 09:30:00,93.41,94.74,93.1,94.55,23175.0,93.41,94.74,93.1,94.55,23175.0
2016-09-12 09:35:00,94.22,94.56,94.19,94.4,15048.0,94.22,94.56,94.19,94.4,15048.0
2016-09-12 09:40:00,94.25,94.76,94.01,94.31,8904.0,94.25,94.76,94.01,94.31,8904.0
2016-09-12 09:45:00,94.09,94.4,93.94,94.07,8706.0,94.09,94.4,93.94,94.07,8706.0
2016-09-12 09:50:00,94.06,94.14,93.88,93.88,5106.0,94.06,94.14,93.88,93.88,5106.0
2016-09-12 09:55:00,94.06,94.73,94.06,94.62,6010.0,94.06,94.73,94.06,94.62,6010.0
2016-09-12 10:00:00,94.7,95.24,94.49,95.06,16229.0,94.7,95.24,94.49,95.06,16229.0
2016-09-12 10:05:00,95.0,95.31,94.97,95.23,8920.0,95.0,95.31,94.97,95.23,8920.0
2016-09-12 10:10:00,95.09,95.32,94.91,95.16,7911.0,95.09,95.32,94.91,95.16,7911.0
2016-09-12 10:15:00,95.21,95.5,95.21,95.45,22517.0,95.21,95.5,95.21,95.45,22517.0
2016-09-12 10:20:00,95.45,95.47,95.19,95.24,7491.0,95.45,95.47,95.19,95.24,7491.0
2016-09-12 10:25:00,95.18,95.69,95.09,95.69,5257.0,95.18,95.69,95.09,95.69,5257.0
2016-09-12 10:30:00,95.69,95.84,95.51,95.56,20489.0,95.69,95.84,95.51,95.56,20489.0
2016-09-12 10:35:00,95.6,95.74,95.2,95.33,7551.0,95.6,95.74,95.2,95.33,7551.0
2016-09-12 10:40:00,95.35,95.46,95.16,95.25,3500.0,95.35,95.46,95.16,95.25,3500.0
2016-09-12 10:45:00,95.24,95.24,94.93,94.98,6057.0,95.24,95.24,94.93,94.98,6057.0
2016-09-12 10:50:00,94.95,95.32,94.87,95.32,17442.0,94.95,95.32,94.87,95.32,17442.0
2016-09-12 10:55:00,95.23,95.66,95.21,95.63,3991.0,95.23,95.66,95.21,95.63,3991.0
2016-09-12 11:00:00,95.7,95.85,95.56,95.73,3850.0,95.7,95.85,95.56,95.73,3850.0
2016-09-12 11:05:00,95.72,95.96,95.65,95.96,1919.0,95.72,95.96,95.65,95.96,1919.0
2016-09-12 11:10:00,95.9,95.93,95.68,95.68,3211.0,95.9,95.93,95.68,95.68,3211.0
2016-09-12 11:15:00,95.59,95.81,95.57,95.73,6921.0,95.59,95.81,95.57,95.73,6921.0
2016-09-12 11:20:00,95.73,95.96,95.64,95.85,17756.0,95.73,95.96,95.64,95.85,17756.0
2016-09-12 11:25:00,95.84,96.18,95.77,96.17,16823.0,95.84,96.18,95.77,96.17,16823.0
2016-09-12 11:30:00,96.22,96.22,95.85,96.17,9800.0,96.22,96.22,95.85,96.17,9800.0
2016-09-12 11:35:00,96.13,96.42,96.09,96.32,4800.0,96.13,96.42,96.09,96.32,4800.0
2016-09-12 11:40:00,96.34,96.51,96.31,96.49,5117.0,96.34,96.51,96.31,96.49,5117.0
2016-09-12 11:45:00,96.5,96.62,96.42,96.62,4820.0,96.5,96.62,96.42,96.62,4820.0
2016-09-12 11:50:00,96.62,96.65,96.54,96.62,8600.0,96.62,96.65,96.54,96.62,8600.0
2016-09-12 11:55:00,96.65,96.86,96.64,96.78,6640.0,96.65,96.86,96.64,96.78,6640.0
2016-09-12 12:00:00,96.78,96.8,96.53,96.55,5391.0,96.78,96.8,96.53,96.55,5391.0
2016-09-12 12:05:00,96.55,96.62,96.47,96.62,4720.0,96.55,96.62,96.47,96.62,4720.0
2016-09-12 12:10:00,96.62,96.67,96.42,96.53,1300.0,96.62,96.67,96.42,96.53,1300.0
2016-09-12 12:15:00,96.53,96.58,96.38,96.38,2720.0,96.53,96.58,96.38,96.38,2720.0
2016-09-12 12:20:00,96.4,96.46,96.26,96.31,3746.0,96.4,96.46,96.26,96.31,3746.0
2016-09-12 12:25:00,96.38,96.47,96.28,96.47,5002.0,96.38,96.47,96.28,96.47,5002.0
2016-09-12 12:30:00,96.5,96.66,96.44,96.44,6500.0,96.5,96.66,96.44,96.44,6500.0
2016-09-12 12:35:00,96.48,96.63,96.47,96.56,4524.0,96.48,96.63,96.47,96.56,4524.0
2016-09-12 12:40:00,96.62,96.62,96.47,96.56,4722.0,96.62,96.62,96.47,96.56,4722.0
2016-09-12 12:45:00,96.56,96.67,96.41,96.63,4056.0,96.56,96.67,96.41,96.63,4056.0
2016-09-12 12:50:00,96.56,96.99,96.56,96.87,14102.0,96.56,96.99,96.56,96.87,14102.0
2016-09-12 12:55:00,96.93,97.01,96.79,96.84,9650.0,96.93,97.01,96.79,96.84,9650.0
2016-09-12 13:00:00,96.86,96.89,96.73,96.73,7170.0,96.86,96.89,96.73,96.73,7170.0
2016-09-12 13:05:00,96.68,96.78,96.56,96.59,6300.0,96.68,96.78,96.56,96.59,6300.0
2016-09-12 13:10:00,96.59,96.83,96.59,96.83,4900.0,96.59,96.83,96.59,96.83,4900.0
2016-09-12 13:15:00,96.82,96.98,96.67,96.82,7862.0,96.82,96.98,96.67,96.82,7862.0
2016-09-12 13:20:00,96.73,96.83,96.44,96.55,6015.0,96.73,96.83,96.44,96.55,6015.0
2016-09-12 13:25:00,96.54,96.58,96.31,96.33,6057.0,96.54,96.58,96.31,96.33,6057.0
2016-09-12 13:30:00,96.39,96.39,96.17,96.2,2612.0,96.39,96.39,96.17,96.2,2612.0
2016-09-12 13:35:00,96.28,96.43,96.23,96.42,5421.0,96.28,96.43,96.23,96.42,5421.0
2016-09-12 13:40:00,96.38,96.42,96.27,96.31,1800.0,96.38,96.42,96.27,96.31,1800.0
2016-09-12 13:45:00,96.39,96.69,96.38,96.67,7500.0,96.39,96.69,96.38,96.67,7500.0
2016-09-12 13:50:00,96.77,96.86,96.66,96.8,3900.0,96.77,96.86,96.66,96.8,3900.0
2016-09-12 13:55:00,96.78,97.0,96.72,96.94,4651.0,96.78,97.0,96.72,96.94,4651.0
2016-09-12 14:00:00,96.86,97.19,96.85,97.16,4643.0,96.86,97.19,96.85,97.16,4643.0
2016-09-12 14:05:00,97.08,97.25,97.04,97.23,3333.0,97.08,97.25,97.04,97.23,3333.0
2016-09-12 14:10:00,97.25,97.31,97.08,97.2,11600.0,97.25,97.31,97.08,97.2,11600.0
2016-09-12 14:15:00,97.23,97.28,97.01,97.12,4946.0,97.23,97.28,97.01,97.12,4946.0
2016-09-12 14:20:00,97.15,97.22,97.05,97.22,1800.0,97.15,97.22,97.05,97.22,1800.0
2016-09-12 14:25:00,97.13,97.18,97.05,97.09,5700.0,97.13,97.18,97.05,97.09,5700.0
2016-09-12 14:30:00,97.17,97.28,97.11,97.12,3900.0,97.17,97.28,97.11,97.12,3900.0
2016-09-12 14:35:00,97.22,97.6,97.16,97.6,22382.0,97.22,97.6,97.16,97.6,22382.0
2016-09-12 14:40:00,97.56,97.76,97.51,97.76,6337.0,97.56,97.76,97.51,97.76,6337.0
2016-09-12 14:45:00,97.72,97.76,97.53,97.55,3200.0,97.72,97.76,97.53,97.55,3200.0
2016-09-12 14:50:00,97.57,97.62,97.41,97.41,10544.0,97.57,97.62,97.41,97.41,10544.0
2016-09-12 14:55:00,97.41,97.51,97.39,97.48,10500.0,97.41,97.51,97.39,97.48,10500.0
2016-09-12 15:00:00,97.49,97.57,97.49,97.51,10676.0,97.49,97.57,97.49,97.51,10676.0
2016-09-12 15:05:00,97.54,97.6,97.49,97.57,4400.0,97.54,97.6,97.49,97.57,4400.0
2016-09-12 15:10:00,97.57,97.63,97.52,97.54,4296.0,97.57,97.63,97.52,97.54,4296.0
2016-09-12 15:15:00,97.55,97.55,97.22,97.22,8245.0,97.55,97.55,97.22,97.22,8245.0
2016-09-12 15:20:00,97.22,97.47,97.22,97.47,8499.0,97.22,97.47,97.22,97.47,8499.0
2016-09-12 15:25:00,97.48,97.51,97.36,97.4,8411.0,97.48,97.51,97.36,97.4,8411.0
2016-09-12 15:30:00,97.44,97.54,97.37,97.45,13378.0,97.44,97.54,97.37,97.45,13378.0
2016-09-12 15:35:00,97.45,97.77,97.44,97.77,21541.0,97.45,97.77,97.44,97.77,21541.0
2016-09-12 15:40:00,97.76,98.05,97.69,97.99,26673.0,97.76,98.05,97.69,97.99,26673.0
2016-09-12 15:45:00,97.99,97.99,97.64,97.64,23452.0,97.99,97.99,97.64,97.64,23452.0
2016-09-12 15:50:00,97.67,97.77,97.55,97.69,25003.0,97.67,97.77,97.55,97.69,25003.0
2016-09-12 15:55:00,97.68,97.98,97.61,97.86,64116.0,97.68,97.98,97.61,97.86,64116.0
2016-09-13 09:30:00,96.61,96.83,96.04,96.67,22533.0,96.61,96.83,96.04,96.67,22533.0
2016-09-13 09:35:00,96.56,96.6,96.17,96.27,6457.0,96.56,96.6,96.17,96.27,6457.0
2016-09-13 09:40:00,96.34,96.42,95.89,96.01,12206.0,96.34,96.42,95.89,96.01,12206.0
2016-09-13 09:45:00,95.97,96.15,95.65,95.71,15349.0,95.97,96.15,95.65,95.71,15349.0
2016-09-13 09:50:00,95.61,95.85,95.49,95.83,19600.0,95.61,95.85,95.49,95.83,19600.0
2016-09-13 09:55:00,95.77,95.77,94.97,95.31,21456.0,95.77,95.77,94.97,95.31,21456.0
2016-09-13 10:00:00,95.31,95.39,95.0,95.25,10833.0,95.31,95.39,95.0,95.25,10833.0
2016-09-13 10:05:00,95.3,95.85,95.29,95.61,8130.0,95.3,95.85,95.29,95.61,8130.0
2016-09-13 10:10:00,95.55,95.61,95.13,95.4,9603.0,95.55,95.61,95.13,95.4,9603.0
2016-09-13 10:15:00,95.5,95.92,95.5,95.87,7954.0,95.5,95.92,95.5,95.87,7954.0
2016-09-13 10:20:00,95.8,95.93,95.67,95.84,9557.0,95.8,95.93,95.67,95.84,9557.0
2016-09-13 10:25:00,95.73,95.97,95.47,95.58,7850.0,95.73,95.97,95.47,95.58,7850.0
2016-09-13 10:30:00,95.5,95.57,95.22,95.22,13302.0,95.5,95.57,95.22,95.22,13302.0
2016-09-13 10:35:00,95.22,95.4,95.01,95.01,9234.0,95.22,95.4,95.01,95.01,9234.0
2016-09-13 10:40:00,95.04,95.33,95.04,95.16,5591.0,95.04,95.33,95.04,95.16,5591.0
2016-09-13 10:45:00,95.21,95.59,95.15,95.26,8103.0,95.21,95.59,95.15,95.26,8103.0
2016-09-13 10:50:00,95.16,95.26,94.98,95.0,7451.0,95.16,95.26,94.98,95.0,7451.0
2016-09-13 10:55:00,95.0,95.09,94.8,95.05,15077.0,95.0,95.09,94.8,95.05,15077.0
2016-09-13 11:00:00,95.04,95.04,94.75,94.85,3914.0,95.04,95.04,94.75,94.85,3914.0
2016-09-13 11:05:00,94.78,94.83,94.61,94.68,3723.0,94.78,94.83,94.61,94.68,3723.0
2016-09-13 11:10:00,94.62,94.65,94.39,94.49,10760.0,94.62,94.65,94.39,94.49,10760.0
2016-09-13 11:15:00,94.4,94.52,94.3,94.46,4795.0,94.4,94.52,94.3,94.46,4795.0
2016-09-13 11:20:00,94.51,94.78,94.49,94.49,8300.0,94.51,94.78,94.49,94.49,8300.0
2016-09-13 11:25:00,94.58,94.7,94.29,94.37,3840.0,94.58,94.7,94.29,94.37,3840.0
2016-09-13 11:30:00,94.37,94.5,94.2,94.24,3492.0,94.37,94.5,94.2,94.24,3492.0
2016-09-13 11:35:00,94.23,94.52,94.23,94.44,3149.0,94.23,94.52,94.23,94.44,3149.0
2016-09-13 11:40:00,94.45,94.7,94.45,94.57,6525.0,94.45,94.7,94.45,94.57,6525.0
2016-09-13 11:45:00,94.57,94.58,94.19,94.27,5688.0,94.57,94.58,94.19,94.27,5688.0
2016-09-13 11:50:00,94.32,94.52,94.29,94.52,3228.0,94.32,94.52,94.29,94.52,3228.0
2016-09-13 11:55:00,94.42,94.49,94.34,94.49,3000.0,94.42,94.49,94.34,94.49,3000.0
2016-09-13 12:00:00,94.53,94.58,94.33,94.38,4476.0,94.53,94.58,94.33,94.38,4476.0
2016-09-13 12:05:00,94.42,94.85,94.42,94.82,6791.0,94.42,94.85,94.42,94.82,6791.0
2016-09-13 12:10:00,94.83,94.85,94.65,94.8,3415.0,94.83,94.85,94.65,94.8,3415.0
2016-09-13 12:15:00,94.86,94.93,94.81,94.87,7500.0,94.86,94.93,94.81,94.87,7500.0
2016-09-13 12:20:00,94.88,94.88,94.55,94.59,7803.0,94.88,94.88,94.55,94.59,7803.0
2016-09-13 12:25:00,94.64,94.7,94.37,94.42,5200.0,94.64,94.7,94.37,94.42,5200.0
2016-09-13 12:30:00,94.28,94.45,94.28,94.37,3627.0,94.28,94.45,94.28,94.37,3627.0
2016-09-13 12:35:00,94.48,94.49,94.26,94.4,4283.0,94.48,94.49,94.26,94.4,4283.0
2016-09-13 12:40:00,94.36,94.36,94.15,94.29,4213.0,94.36,94.36,94.15,94.29,4213.0
2016-09-13 12:45:00,94.26,94.27,94.15,94.27,2400.0,94.26,94.27,94.15,94.27,2400.0
2016-09-13 12:50:00,94.17,94.23,93.97,94.04,4284.0,94.17,94.23,93.97,94.04,4284.0
2016-09-13 12:55:00,93.99,94.07,93.87,93.99,3395.0,93.99,94.07,93.87,93.99,3395.0
2016-09-13 13:00:00,93.99,94.01,93.75,93.84,2006.0,93.99,94.01,93.75,93.84,2006.0
2016-09-13 13:05:00,93.76,94.05,93.75,94.05,6826.0,93.76,94.05,93.75,94.05,6826.0
2016-09-13 13:10:00,94.02,94.22,93.93,94.22,2987.0,94.02,94.22,93.93,94.22,2987.0
2016-09-13 13:15:00,94.3,94.69,94.3,94.69,5403.0,94.3,94.69,94.3,94.69,5403.0
2016-09-13 13:20:00,94.71,94.85,94.65,94.68,9439.0,94.71,94.85,94.65,94.68,9439.0
2016-09-13 13:25:00,94.65,95.15,94.57,95.15,7754.0,94.65,95.15,94.57,95.15,7754.0
2016-09-13 13:30:00,95.15,95.21,94.83,94.83,6684.0,95.15,95.21,94.83,94.83,6684.0
2016-09-13 13:35:00,94.87,95.06,94.81,95.02,6200.0,94.87,95.06,94.81,95.02,6200.0
2016-09-13 13:40:00,95.09,95.09,94.82,94.91,6000.0,95.09,95.09,94.82,94.91,6000.0
2016-09-13 13:45:00,94.9,95.03,94.87,94.98,2115.0,94.9,95.03,94.87,94.98,2115.0
2016-09-13 13:50:00,94.97,94.97,94.7,94.75,3900.0,94.97,94.97,94.7,94.75,3900.0
2016-09-13 13:55:00,94.76,94.84,94.63,94.7,4809.0,94.76,94.84,94.63,94.7,4809.0
2016-09-13 14:00:00,94.64,94.79,94.54,94.73,6025.0,94.64,94.79,94.54,94.73,6025.0
2016-09-13 14:05:00,94.67,94.86,94.63,94.83,3541.0,94.67,94.86,94.63,94.83,3541.0
2016-09-13 14:10:00,94.76,94.82,94.7,94.79,6296.0,94.76,94.82,94.7,94.79,6296.0
2016-09-13 14:15:00,94.77,94.77,94.6,94.66,6129.0,94.77,94.77,94.6,94.66,6129.0
2016-09-13 14:20:00,94.7,94.92,94.64,94.91,12272.0,94.7,94.92,94.64,94.91,12272.0
2016-09-13 14:25:00,94.87,94.88,94.67,94.7,6853.0,94.87,94.88,94.67,94.7,6853.0
2016-09-13 14:30:00,94.68,94.94,94.68,94.9,6215.0,94.68,94.94,94.68,94.9,6215.0
2016-09-13 14:35:00,94.94,95.09,94.94,95.05,4418.0,94.94,95.09,94.94,95.05,4418.0
2016-09-13 14:40:00,95.12,95.29,94.96,95.29,8325.0,95.12,95.29,94.96,95.29,8325.0
2016-09-13 14:45:00,95.32,95.46,95.2,95.38,4225.0,95.32,95.46,95.2,95.38,4225.0
2016-09-13 14:50:00,95.4,95.62,95.4,95.46,6925.0,95.4,95.62,95.4,95.46,6925.0
2016-09-13 14:55:00,95.47,95.52,95.21,95.21,5504.0,95.47,95.52,95.21,95.21,5504.0
2016-09-13 15:00:00,95.2,95.26,95.05,95.17,9200.0,95.2,95.26,95.05,95.17,9200.0
2016-09-13 15:05:00,95.19,95.35,95.1,95.33,9392.0,95.19,95.35,95.1,95.33,9392.0
2016-09-13 15:10:00,95.31,95.31,94.89,95.02,6548.0,95.31,95.31,94.89,95.02,6548.0
2016-09-13 15:15:00,95.05,95.42,95.05,95.38,10770.0,95.05,95.42,95.05,95.38,10770.0
2016-09-13 15:20:00,95.41,95.5,95.27,95.3,5200.0,95.41,95.5,95.27,95.3,5200.0
2016-09-13 15:25:00,95.33,95.63,95.33,95.58,5007.0,95.33,95.63,95.33,95.58,5007.0
2016-09-13 15:30:00,95.56,95.8,95.53,95.64,9750.0,95.56,95.8,95.53,95.64,9750.0
2016-09-13 15:35:00,95.6,95.69,95.58,95.63,3900.0,95.6,95.69,95.58,95.63,3900.0
2016-09-13 15:40:00,95.59,95.61,95.11,95.14,22082.0,95.59,95.61,95.11,95.14,22082.0
2016-09-13 15:45:00,95.19,95.41,95.05,95.3,17384.0,95.19,95.41,95.05,95.3,17384.0
2016-09-13 15:50:00,95.28,95.7,95.28,95.67,20800.0,95.28,95.7,95.28,95.67,20800.0
2016-09-13 15:55:00,95.66,95.66,95.18,95.31,47815.0,95.66,95.66,95.18,95.31,47815.0
2016-09-14 09:30:00,95.02,96.0,94.1,95.99,24119.0,95.02,96.0,94.1,95.99,24119.0
2016-09-14 09:35:00,96.0,96.5,95.98,96.45,13606.0,96.0,96.5,95.98,96.45,13606.0
2016-09-14 09:40:00,96.26,96.52,95.9,96.52,12480.0,96.26,96.52,95.9,96.52,12480.0
2016-09-14 09:45:00,96.4,96.63,96.12,96.26,14342.0,96.4,96.63,96.12,96.26,14342.0
2016-09-14 09:50:00,96.15,96.25,95.63,95.89,18768.0,96.15,96.25,95.63,95.89,18768.0
2016-09-14 09:55:00,95.89,96.35,95.78,96.27,8322.0,95.89,96.35,95.78,96.27,8322.0
2016-09-14 10:00:00,96.17,96.64,96.15,96.43,9384.0,96.17,96.64,96.15,96.43,9384.0
2016-09-14 10:05:00,96.5,96.64,96.39,96.61,6834.0,96.5,96.64,96.39,96.61,6834.0
2016-09-14 10:10:00,96.68,97.06,96.62,96.84,12741.0,96.68,97.06,96.62,96.84,12741.0
2016-09-14 10:15:00,96.78,97.07,96.65,96.83,7620.0,96.78,97.07,96.65,96.83,7620.0
2016-09-14 10:20:00,96.83,97.27,96.64,97.27,76644.0,96.83,97.27,96.64,97.27,76644.0
2016-09-14 10:25:00,97.28,97.49,97.19,97.25,9900.0,97.28,97.49,97.19,97.25,9900.0
2016-09-14 10:30:00,97.32,97.64,97.32,97.57,6419.0,97.32,97.64,97.32,97.57,6419.0
2016-09-14 10:35:00,97.7,97.77,97.65,97.68,3555.0,97.7,97.77,97.65,97.68,3555.0
2016-09-14 10:40:00,97.67,97.67,97.36,97.43,5600.0,97.67,97.67,97.36,97.43,5600.0
2016-09-14 10:45:00,97.43,97.52,97.11,97.27,6870.0,97.43,97.52,97.11,97.27,6870.0
2016-09-14 10:50:00,97.29,97.29,96.75,96.75,6327.0,97.29,97.29,96.75,96.75,6327.0
2016-09-14 10:55:00,96.86,97.09,96.76,96.92,4903.0,96.86,97.09,96.76,96.92,4903.0
2016-09-14 11:00:00,96.95,97.39,96.94,97.33,10850.0,96.95,97.39,96.94,97.33,10850.0
2016-09-14 11:05:00,97.21,97.25,96.99,97.06,4345.0,97.21,97.25,96.99,97.06,4345.0
2016-09-14 11:10:00,97.07,97.13,96.72,97.0,8338.0,97.07,97.13,96.72,97.0,8338.0
2016-09-14 11:15:00,96.99,97.24,96.99,97.17,2936.0,96.99,97.24,96.99,97.17,2936.0
2016-09-14 11:20:00,97.21,97.29,97.01,97.29,10950.0,97.21,97.29,97.01,97.29,10950.0
2016-09-14 11:25:00,97.31,97.45,97.28,97.45,3254.0,97.31,97.45,97.28,97.45,3254.0
2016-09-14 11:30:00,97.38,97.47,97.14,97.18,7700.0,97.38,97.47,97.14,97.18,7700.0
2016-09-14 11:35:00,97.23,97.28,97.14,97.28,5560.0,97.23,97.28,97.14,97.28,5560.0
2016-09-14 11:40:00,97.29,97.4,97.2,97.2,4699.0,97.29,97.4,97.2,97.2,4699.0
2016-09-14 11:45:00,97.23,97.48,97.22,97.29,3087.0,97.23,97.48,97.22,97.29,3087.0
2016-09-14 11:50:00,97.2,97.35,95.47,95.56,106896.0,97.2,97.35,95.47,95.56,106896.0
2016-09-14 11:55:00,95.56,95.58,88.78,88.81,551485.0,95.56,95.58,88.78,88.81,551485.0
2016-09-14 12:00:00,88.78,91.24,88.45,90.96,329594.0,88.78,91.24,88.45,90.96,329594.0
2016-09-14 12:05:00,90.94,91.05,89.73,89.77,121877.0,90.94,91.05,89.73,89.77,121877.0
2016-09-14 12:10:00,89.89,90.51,89.25,89.79,100897.0,89.89,90.51,89.25,89.79,100897.0
2016-09-14 12:15:00,89.81,90.38,89.11,89.53,70744.0,89.81,90.38,89.11,89.53,70744.0
2016-09-14 12:20:00,89.41,90.23,89.14,89.49,148700.0,89.41,90.23,89.14,89.49,148700.0
2016-09-14 12:25:00,89.43,90.19,89.43,89.86,135448.0,89.43,90.19,89.43,89.86,135448.0
2016-09-14 12:30:00,89.82,90.17,89.02,89.12,91424.0,89.82,90.17,89.02,89.12,91424.0
2016-09-14 12:35:00,89.12,89.34,88.66,88.75,101102.0,89.12,89.34,88.66,88.75,101102.0
2016-09-14 12:40:00,88.74,89.3,88.58,89.07,197382.0,88.74,89.3,88.58,89.07,197382.0
2016-09-14 12:45:00,88.98,89.75,88.92,89.65,68786.0,88.98,89.75,88.92,89.65,68786.0
2016-09-14 12:50:00,89.59,89.99,89.45,89.63,44086.0,89.59,89.99,89.45,89.63,44086.0
2016-09-14 12:55:00,89.75,89.88,89.6,89.73,19862.0,89.75,89.88,89.6,89.73,19862.0
2016-09-14 13:00:00,89.68,90.1,89.68,89.92,36880.0,89.68,90.1,89.68,89.92,36880.0
2016-09-14 13:05:00,89.97,90.23,89.74,89.76,31587.0,89.97,90.23,89.74,89.76,31587.0
2016-09-14 13:10:00,89.8,90.0,89.62,89.93,79542.0,89.8,90.0,89.62,89.93,79542.0
2016-09-14 13:15:00,89.9,90.62,89.9,90.46,48708.0,89.9,90.62,89.9,90.46,48708.0
2016-09-14 13:20:00,90.51,90.51,90.19,90.41,61218.0,90.51,90.51,90.19,90.41,61218.0
2016-09-14 13:25:00,90.42,90.44,90.08,90.08,34084.0,90.42,90.44,90.08,90.08,34084.0
2016-09-14 13:30:00,90.14,90.19,89.83,90.01,93370.0,90.14,90.19,89.83,90.01,93370.0
2016-09-14 13:35:00,90.02,90.07,89.64,89.92,37114.0,90.02,90.07,89.64,89.92,37114.0
2016-09-14 13:40:00,89.96,90.04,89.77,89.86,30956.0,89.96,90.04,89.77,89.86,30956.0
2016-09-14 13:45:00,89.88,90.05,89.77,89.94,23190.0,89.88,90.05,89.77,89.94,23190.0
2016-09-14 13:50:00,89.97,90.06,89.91,90.03,18603.0,89.97,90.06,89.91,90.03,18603.0
2016-09-14 13:55:00,90.02,90.26,89.9,90.06,33783.0,90.02,90.26,89.9,90.06,33783.0
2016-09-14 14:00:00,90.03,90.2,89.95,90.0,35373.0,90.03,90.2,89.95,90.0,35373.0
2016-09-14 14:05:00,89.95,90.0,88.75,88.76,62922.0,89.95,90.0,88.75,88.76,62922.0
2016-09-14 14:10:00,88.8,88.87,88.16,88.23,76498.0,88.8,88.87,88.16,88.23,76498.0
2016-09-14 14:15:00,88.26,89.24,88.26,89.23,62851.0,88.26,89.24,88.26,89.23,62851.0
2016-09-14 14:20:00,89.28,89.74,89.26,89.62,41524.0,89.28,89.74,89.26,89.62,41524.0
2016-09-14 14:25:00,89.55,89.62,89.35,89.56,51339.0,89.55,89.62,89.35,89.56,51339.0
2016-09-14 14:30:00,89.55,89.69,89.42,89.46,48573.0,89.55,89.69,89.42,89.46,48573.0
2016-09-14 14:35:00,89.47,89.54,89.38,89.46,34731.0,89.47,89.54,89.38,89.46,34731.0
2016-09-14 14:40:00,89.46,89.88,89.45,89.57,49038.0,89.46,89.88,89.45,89.57,49038.0
2016-09-14 14:45:00,89.53,89.61,89.14,89.4,23606.0,89.53,89.61,89.14,89.4,23606.0
2016-09-14 14:50:00,89.38,89.76,89.38,89.65,30445.0,89.38,89.76,89.38,89.65,30445.0
2016-09-14 14:55:00,89.66,89.74,89.57,89.6,30225.0,89.66,89.74,89.57,89.6,30225.0
2016-09-14 15:00:00,89.59,89.71,89.48,89.63,29457.0,89.59,89.71,89.48,89.63,29457.0
2016-09-14 15:05:00,89.7,89.8,89.55,89.79,57699.0,89.7,89.8,89.55,89.79,57699.0
2016-09-14 15:10:00,89.79,89.86,89.65,89.77,79602.0,89.79,89.86,89.65,89.77,79602.0
2016-09-14 15:15:00,89.77,89.89,89.57,89.88,61527.0,89.77,89.89,89.57,89.88,61527.0
2016-09-14 15:20:00,89.9,89.96,89.61,89.95,98392.0,89.9,89.96,89.61,89.95,98392.0
2016-09-14 15:25:00,89.95,90.05,89.88,89.97,89477.0,89.95,90.05,89.88,89.97,89477.0
2016-09-14 15:30:00,89.97,90.13,89.91,90.07,80143.0,89.97,90.13,89.91,90.07,80143.0
2016-09-14 15:35:00,90.06,90.09,89.98,90.03,60404.0,90.06,90.09,89.98,90.03,60404.0
2016-09-14 15:40:00,90.05,90.3,89.95,90.25,98680.0,90.05,90.3,89.95,90.25,98680.0
2016-09-14 15:45:00,90.23,90.26,90.02,90.08,58057.0,90.23,90.26,90.02,90.08,58057.0
2016-09-14 15:50:00,90.12,90.17,89.96,90.05,90143.0,90.12,90.17,89.96,90.05,90143.0
2016-09-14 15:55:00,90.05,90.21,89.96,90.12,184315.0,90.05,90.21,89.96,90.12,184315.0
2016-09-15 09:30:00,90.6,90.91,89.46,89.88,61089.0,90.6,90.91,89.46,89.88,61089.0
2016-09-15 09:35:00,90.1,90.38,89.6,89.77,41195.0,90.1,90.38,89.6,89.77,41195.0
2016-09-15 09:40:00,89.83,90.1,89.42,89.91,34580.0,89.83,90.1,89.42,89.91,34580.0
2016-09-15 09:45:00,89.91,90.0,89.4,89.68,29645.0,89.91,90.0,89.4,89.68,29645.0
2016-09-15 09:50:00,89.7,90.45,89.35,90.36,33432.0,89.7,90.45,89.35,90.36,33432.0
2016-09-15 09:55:00,90.49,90.62,90.11,90.14,23220.0,90.49,90.62,90.11,90.14,23220.0
2016-09-15 10:00:00,90.2,90.54,90.07,90.47,26291.0,90.2,90.54,90.07,90.47,26291.0
2016-09-15 10:05:00,90.48,90.48,90.09,90.21,13886.0,90.48,90.48,90.09,90.21,13886.0
2016-09-15 10:10:00,90.22,90.58,90.22,90.57,12384.0,90.22,90.58,90.22,90.57,12384.0
2016-09-15 10:15:00,90.52,90.87,90.51,90.68,25172.0,90.52,90.87,90.51,90.68,25172.0
2016-09-15 10:20:00,90.66,91.06,90.66,90.84,22240.0,90.66,91.06,90.66,90.84,22240.0
2016-09-15 10:25:00,90.86,91.15,90.85,91.11,24769.0,90.86,91.15,90.85,91.11,24769.0
2016-09-15 10:30:00,91.15,91.32,91.05,91.05,16901.0,91.15,91.32,91.05,91.05,16901.0
2016-09-15 10:35:00,91.05,91.18,90.94,91.18,16052.0,91.05,91.18,90.94,91.18,16052.0
2016-09-15 10:40:00,91.23,91.23,90.9,90.94,12013.0,91.23,91.23,90.9,90.94,12013.0
2016-09-15 10:45:00,90.95,91.29,90.95,91.18,12331.0,90.95,91.29,90.95,91.18,12331.0
2016-09-15 10:50:00,91.24,91.49,91.23,91.43,29319.0,91.24,91.49,91.23,91.43,29319.0
2016-09-15 10:55:00,91.47,91.83,91.46,91.83,26918.0,91.47,91.83,91.46,91.83,26918.0
2016-09-15 11:00:00,91.86,92.0,91.78,92.0,24041.0,91.86,92.0,91.78,92.0,24041.0
2016-09-15 11:05:00,91.93,92.35,91.93,92.06,27754.0,91.93,92.35,91.93,92.06,27754.0
2016-09-15 11:10:00,92.08,92.15,92.0,92.08,40678.0,92.08,92.15,92.0,92.08,40678.0
2016-09-15 11:15:00,92.12,92.29,92.08,92.24,31258.0,92.12,92.29,92.08,92.24,31258.0
2016-09-15 11:20:00,92.22,92.77,92.2,92.59,22026.0,92.22,92.77,92.2,92.59,22026.0
2016-09-15 11:25:00,92.59,92.94,92.48,92.9,43834.0,92.59,92.94,92.48,92.9,43834.0
2016-09-15 11:30:00,92.94,93.33,92.94,93.33,25566.0,92.94,93.33,92.94,93.33,25566.0
2016-09-15 11:35:00,93.33,93.35,92.94,93.12,18141.0,93.33,93.35,92.94,93.12,18141.0
2016-09-15 11:40:00,93.13,93.27,92.81,92.84,13694.0,93.13,93.27,92.81,92.84,13694.0
2016-09-15 11:45:00,92.81,92.91,92.79,92.87,17660.0,92.81,92.91,92.79,92.87,17660.0
2016-09-15 11:50:00,92.89,92.98,92.63,92.8,11856.0,92.89,92.98,92.63,92.8,11856.0
2016-09-15 11:55:00,92.76,92.79,92.44,92.49,14727.0,92.76,92.79,92.44,92.49,14727.0
2016-09-15 12:00:00,92.48,92.79,92.47,92.69,17410.0,92.48,92.79,92.47,92.69,17410.0
2016-09-15 12:05:00,92.7,92.89,92.49,92.87,16783.0,92.7,92.89,92.49,92.87,16783.0
2016-09-15 12:10:00,92.8,92.8,92.5,92.59,22880.0,92.8,92.8,92.5,92.59,22880.0
2016-09-15 12:15:00,92.55,92.92,92.5,92.88,69615.0,92.55,92.92,92.5,92.88,69615.0
2016-09-15 12:20:00,92.9,93.55,92.83,93.45,28148.0,92.9,93.55,92.83,93.45,28148.0
2016-09-15 12:25:00,93.42,93.51,93.13,93.23,15773.0,93.42,93.51,93.13,93.23,15773.0
2016-09-15 12:30:00,93.2,93.23,92.8,92.8,10305.0,93.2,93.23,92.8,92.8,10305.0
2016-09-15 12:35:00,92.81,93.08,92.77,93.0,7763.0,92.81,93.08,92.77,93.0,7763.0
2016-09-15 12:40:00,93.05,93.05,92.74,92.74,10605.0,93.05,93.05,92.74,92.74,10605.0
2016-09-15 12:45:00,92.73,92.83,92.5,92.53,8274.0,92.73,92.83,92.5,92.53,8274.0
2016-09-15 12:50:00,92.53,92.71,92.5,92.61,10613.0,92.53,92.71,92.5,92.61,10613.0
2016-09-15 12:55:00,92.61,92.64,92.5,92.5,18360.0,92.61,92.64,92.5,92.5,18360.0
2016-09-15 13:00:00,92.5,92.72,92.47,92.47,12862.0,92.5,92.72,92.47,92.47,12862.0
2016-09-15 13:05:00,92.47,92.76,92.47,92.73,26948.0,92.47,92.76,92.47,92.73,26948.0
2016-09-15 13:10:00,92.74,92.74,92.42,92.5,18365.0,92.74,92.74,92.42,92.5,18365.0
2016-09-15 13:15:00,92.54,92.88,92.49,92.82,16002.0,92.54,92.88,92.49,92.82,16002.0
2016-09-15 13:20:00,92.81,92.81,92.6,92.74,15708.0,92.81,92.81,92.6,92.74,15708.0
2016-09-15 13:25:00,92.74,92.88,92.68,92.81,24762.0,92.74,92.88,92.68,92.81,24762.0
2016-09-15 13:30:00,92.81,93.05,92.73,93.02,31379.0,92.81,93.05,92.73,93.02,31379.0
2016-09-15 13:35:00,93.06,93.08,92.87,92.9,30281.0,93.06,93.08,92.87,92.9,30281.0
2016-09-15 13:40:00,92.89,93.34,92.85,93.29,23496.0,92.89,93.34,92.85,93.29,23496.0
2016-09-15 13:45:00,93.33,93.5,93.28,93.47,28495.0,93.33,93.5,93.28,93.47,28495.0
2016-09-15 13:50:00,93.47,93.54,93.38,93.51,25784.0,93.47,93.54,93.38,93.51,25784.0
2016-09-15 13:55:00,93.51,93.61,93.35,93.35,22777.0,93.51,93.61,93.35,93.35,22777.0
2016-09-15 14:00:00,93.33,93.33,93.1,93.22,10840.0,93.33,93.33,93.1,93.22,10840.0
2016-09-15 14:05:00,93.25,93.25,93.0,93.25,15193.0,93.25,93.25,93.0,93.25,15193.0
2016-09-15 14:10:00,93.26,93.38,93.24,93.29,6853.0,93.26,93.38,93.24,93.29,6853.0
2016-09-15 14:15:00,93.24,93.6,93.24,93.58,11803.0,93.24,93.6,93.24,93.58,11803.0
2016-09-15 14:20:00,93.56,93.68,93.53,93.65,7441.0,93.56,93.68,93.53,93.65,7441.0
2016-09-15 14:25:00,93.66,93.66,93.43,93.43,15633.0,93.66,93.66,93.43,93.43,15633.0
2016-09-15 14:30:00,93.43,93.92,93.43,93.87,30599.0,93.43,93.92,93.43,93.87,30599.0
2016-09-15 14:35:00,93.87,94.19,93.87,94.08,45605.0,93.87,94.19,93.87,94.08,45605.0
2016-09-15 14:40:00,94.03,94.18,93.89,94.11,22546.0,94.03,94.18,93.89,94.11,22546.0
2016-09-15 14:45:00,94.11,94.41,94.05,94.38,49984.0,94.11,94.41,94.05,94.38,49984.0
2016-09-15 14:50:00,94.35,94.38,94.0,94.03,28840.0,94.35,94.38,94.0,94.03,28840.0
2016-09-15 14:55:00,94.02,94.25,94.0,94.21,17884.0,94.02,94.25,94.0,94.21,17884.0
2016-09-15 15:00:00,94.21,94.29,94.14,94.25,20634.0,94.21,94.29,94.14,94.25,20634.0
2016-09-15 15:05:00,94.2,94.43,94.19,94.31,42882.0,94.2,94.43,94.19,94.31,42882.0
2016-09-15 15:10:00,94.28,94.39,94.1,94.38,57566.0,94.28,94.39,94.1,94.38,57566.0
2016-09-15 15:15:00,94.36,94.37,93.66,93.66,31931.0,94.36,94.37,93.66,93.66,31931.0
2016-09-15 15:20:00,93.66,93.78,93.41,93.41,29333.0,93.66,93.78,93.41,93.41,29333.0
2016-09-15 15:25:00,93.4,93.53,93.26,93.39,36086.0,93.4,93.53,93.26,93.39,36086.0
2016-09-15 15:30:00,93.38,93.59,93.38,93.5,33832.0,93.38,93.59,93.38,93.5,33832.0
2016-09-15 15:35:00,93.51,93.78,93.49,93.76,17031.0,93.51,93.78,93.49,93.76,17031.0
2016-09-15 15:40:00,93.76,93.96,93.68,93.88,50513.0,93.76,93.96,93.68,93.88,50513.0
2016-09-15 15:45:00,93.89,93.94,93.61,93.67,48719.0,93.89,93.94,93.61,93.67,48719.0
2016-09-15 15:50:00,93.66,93.66,93.34,93.35,61694.0,93.66,93.66,93.34,93.35,61694.0
2016-09-15 15:55:00,93.33,93.38,93.04,93.1,132028.0,93.33,93.38,93.04,93.1,132028.0
2016-09-16 09:30:00,92.9,92.91,91.31,91.68,346367.0,92.9,92.91,91.31,91.68,346367.0
2016-09-16 09:35:00,91.46,91.87,91.01,91.29,34797.0,91.46,91.87,91.01,91.29,34797.0
2016-09-16 09:40:00,91.15,91.29,90.67,91.08,30756.0,91.15,91.29,90.67,91.08,30756.0
2016-09-16 09:45:00,91.17,91.84,90.85,91.61,29839.0,91.17,91.84,90.85,91.61,29839.0
2016-09-16 09:50:00,91.52,91.64,90.98,91.22,13186.0,91.52,91.64,90.98,91.22,13186.0
2016-09-16 09:55:00,91.26,91.5,91.08,91.5,9267.0,91.26,91.5,91.08,91.5,9267.0
2016-09-16 10:00:00,91.45,91.55,90.67,90.96,24025.0,91.45,91.55,90.67,90.96,24025.0
2016-09-16 10:05:00,90.93,91.19,90.77,91.19,8548.0,90.93,91.19,90.77,91.19,8548.0
2016-09-16 10:10:00,91.15,91.49,91.07,91.49,18755.0,91.15,91.49,91.07,91.49,18755.0
2016-09-16 10:15:00,91.5,91.61,91.3,91.37,14559.0,91.5,91.61,91.3,91.37,14559.0
2016-09-16 10:20:00,91.29,91.63,91.06,91.32,17384.0,91.29,91.63,91.06,91.32,17384.0
2016-09-16 10:25:00,91.33,91.52,91.06,91.44,8380.0,91.33,91.52,91.06,91.44,8380.0
2016-09-16 10:30:00,91.39,91.47,91.21,91.4,16003.0,91.39,91.47,91.21,91.4,16003.0
2016-09-16 10:35:00,91.4,91.82,91.39,91.82,38197.0,91.4,91.82,91.39,91.82,38197.0
2016-09-16 10:40:00,91.84,92.23,91.83,92.18,18237.0,91.84,92.23,91.83,92.18,18237.0
2016-09-16 10:45:00,92.24,92.73,92.24,92.48,29437.0,92.24,92.73,92.24,92.48,29437.0
2016-09-16 10:50:00,92.44,92.44,92.2,92.22,16760.0,92.44,92.44,92.2,92.22,16760.0
2016-09-16 10:55:00,92.22,92.26,91.83,91.92,19444.0,92.22,92.26,91.83,91.92,19444.0
2016-09-16 11:00:00,91.84,91.94,91.71,91.94,14422.0,91.84,91.94,91.71,91.94,14422.0
2016-09-16 11:05:00,91.89,91.97,91.81,91.92,7150.0,91.89,91.97,91.81,91.92,7150.0
2016-09-16 11:10:00,91.84,92.04,91.81,92.01,13604.0,91.84,92.04,91.81,92.01,13604.0
2016-09-16 11:15:00,91.98,92.1,91.92,92.07,12000.0,91.98,92.1,91.92,92.07,12000.0
2016-09-16 11:20:00,92.07,92.14,92.01,92.04,18296.0,92.07,92.14,92.01,92.04,18296.0
2016-09-16 11:25:00,92.02,92.12,91.99,92.02,12000.0,92.02,92.12,91.99,92.02,12000.0
2016-09-16 11:30:00,92.0,92.14,91.97,92.07,13156.0,92.0,92.14,91.97,92.07,13156.0
2016-09-16 11:35:00,92.06,92.2,92.02,92.15,12617.0,92.06,92.2,92.02,92.15,12617.0
2016-09-16 11:40:00,92.14,92.17,92.03,92.07,7866.0,92.14,92.17,92.03,92.07,7866.0
2016-09-16 11:45:00,92.08,92.3,92.07,92.27,10050.0,92.08,92.3,92.07,92.27,10050.0
2016-09-16 11:50:00,92.21,92.21,92.04,92.1,10029.0,92.21,92.21,92.04,92.1,10029.0
2016-09-16 11:55:00,92.1,92.36,92.1,92.25,6550.0,92.1,92.36,92.1,92.25,6550.0
2016-09-16 12:00:00,92.28,92.29,92.07,92.08,17894.0,92.28,92.29,92.07,92.08,17894.0
2016-09-16 12:05:00,92.09,92.18,92.01,92.05,8900.0,92.09,92.18,92.01,92.05,8900.0
2016-09-16 12:10:00,92.06,92.07,91.98,91.98,7500.0,92.06,92.07,91.98,91.98,7500.0
2016-09-16 12:15:00,91.99,92.24,91.97,92.1,7850.0,91.99,92.24,91.97,92.1,7850.0
2016-09-16 12:20:00,92.12,92.3,92.05,92.28,7695.0,92.12,92.3,92.05,92.28,7695.0
2016-09-16 12:25:00,92.3,92.33,92.14,92.14,8804.0,92.3,92.33,92.14,92.14,8804.0
2016-09-16 12:30:00,92.17,92.24,92.06,92.06,9905.0,92.17,92.24,92.06,92.06,9905.0
2016-09-16 12:35:00,92.06,92.18,92.02,92.14,7059.0,92.06,92.18,92.02,92.14,7059.0
2016-09-16 12:40:00,92.13,92.14,91.87,92.0,12581.0,92.13,92.14,91.87,92.0,12581.0
2016-09-16 12:45:00,91.99,92.11,91.95,92.06,7280.0,91.99,92.11,91.95,92.06,7280.0
2016-09-16 12:50:00,92.11,92.31,92.01,92.31,15835.0,92.11,92.31,92.01,92.31,15835.0
2016-09-16 12:55:00,92.31,92.31,92.15,92.19,7220.0,92.31,92.31,92.15,92.19,7220.0
2016-09-16 13:00:00,92.14,92.19,92.04,92.19,11300.0,92.14,92.19,92.04,92.19,11300.0
2016-09-16 13:05:00,92.19,92.26,92.09,92.13,7350.0,92.19,92.26,92.09,92.13,7350.0
2016-09-16 13:10:00,92.15,92.17,91.92,91.92,10811.0,92.15,92.17,91.92,91.92,10811.0
2016-09-16 13:15:00,91.92,92.13,91.89,92.0,5704.0,91.92,92.13,91.89,92.0,5704.0
2016-09-16 13:20:00,92.01,92.13,91.91,92.1,7160.0,92.01,92.13,91.91,92.1,7160.0
2016-09-16 13:25:00,92.13,92.22,92.08,92.19,9100.0,92.13,92.22,92.08,92.19,9100.0
2016-09-16 13:30:00,92.18,92.18,91.99,92.05,7300.0,92.18,92.18,91.99,92.05,7300.0
2016-09-16 13:35:00,92.01,92.19,92.01,92.11,7200.0,92.01,92.19,92.01,92.11,7200.0
2016-09-16 13:40:00,92.06,92.08,91.86,91.86,7365.0,92.06,92.08,91.86,91.86,7365.0
2016-09-16 13:45:00,91.85,91.98,91.75,91.9,16539.0,91.85,91.98,91.75,91.9,16539.0
2016-09-16 13:50:00,91.94,91.99,91.81,91.93,17024.0,91.94,91.99,91.81,91.93,17024.0
2016-09-16 13:55:00,91.92,91.97,91.86,91.88,13246.0,91.92,91.97,91.86,91.88,13246.0
2016-09-16 14:00:00,91.85,91.85,91.69,91.7,9433.0,91.85,91.85,91.69,91.7,9433.0
2016-09-16 14:05:00,91.7,91.81,91.69,91.78,7691.0,91.7,91.81,91.69,91.78,7691.0
2016-09-16 14:10:00,91.75,91.91,91.72,91.88,23892.0,91.75,91.91,91.72,91.88,23892.0
2016-09-16 14:15:00,91.89,91.98,91.69,91.75,10812.0,91.89,91.98,91.69,91.75,10812.0
2016-09-16 14:20:00,91.77,91.81,91.72,91.73,8769.0,91.77,91.81,91.72,91.73,8769.0
2016-09-16 14:25:00,91.71,91.71,91.64,91.68,8949.0,91.71,91.71,91.64,91.68,8949.0
2016-09-16 14:30:00,91.69,91.82,91.69,91.8,9451.0,91.69,91.82,91.69,91.8,9451.0
2016-09-16 14:35:00,91.82,91.95,91.79,91.83,10110.0,91.82,91.95,91.79,91.83,10110.0
2016-09-16 14:40:00,91.86,92.14,91.82,92.06,10644.0,91.86,92.14,91.82,92.06,10644.0
2016-09-16 14:45:00,92.1,92.1,91.95,92.04,12035.0,92.1,92.1,91.95,92.04,12035.0
2016-09-16 14:50:00,92.04,92.21,92.04,92.17,10687.0,92.04,92.21,92.04,92.17,10687.0
2016-09-16 14:55:00,92.13,92.13,92.03,92.1,8519.0,92.13,92.13,92.03,92.1,8519.0
2016-09-16 15:00:00,92.1,92.47,92.09,92.44,13988.0,92.1,92.47,92.09,92.44,13988.0
2016-09-16 15:05:00,92.46,92.63,92.46,92.61,16165.0,92.46,92.63,92.46,92.61,16165.0
2016-09-16 15:10:00,92.62,92.72,92.51,92.69,25074.0,92.62,92.72,92.51,92.69,25074.0
2016-09-16 15:15:00,92.7,92.91,92.7,92.91,10647.0,92.7,92.91,92.7,92.91,10647.0
2016-09-16 15:20:00,92.94,93.13,92.94,93.05,18265.0,92.94,93.13,92.94,93.05,18265.0
2016-09-16 15:25:00,93.03,93.03,92.81,92.86,14100.0,93.03,93.03,92.81,92.86,14100.0
2016-09-16 15:30:00,92.85,92.98,92.83,92.88,25977.0,92.85,92.98,92.83,92.88,25977.0
2016-09-16 15:35:00,92.89,93.05,92.87,92.95,21129.0,92.89,93.05,92.87,92.95,21129.0
2016-09-16 15:40:00,92.93,93.02,92.88,92.92,26228.0,92.93,93.02,92.88,92.92,26228.0
2016-09-16 15:45:00,92.89,93.11,92.88,92.94,20221.0,92.89,93.11,92.88,92.94,20221.0
2016-09-16 15:50:00,92.94,92.94,92.68,92.74,29310.0,92.94,92.94,92.68,92.74,29310.0
2016-09-16 15:55:00,92.75,92.81,92.63,92.76,72667.0,92.75,92.81,92.63,92.76,72667.0
2016-09-19 09:30:00,93.21,93.59,92.23,92.54,23844.0,93.21,93.59,92.23,92.54,23844.0
2016-09-19 09:35:00,92.56,92.73,92.28,92.44,95853.0,92.56,92.73,92.28,92.44,95853.0
2016-09-19 09:40:00,92.42,92.42,92.04,92.2,26278.0,92.42,92.42,92.04,92.2,26278.0
2016-09-19 09:45:00,92.22,92.92,92.03,92.86,12610.0,92.22,92.92,92.03,92.86,12610.0
2016-09-19 09:50:00,92.77,92.93,92.65,92.84,19992.0,92.77,92.93,92.65,92.84,19992.0
2016-09-19 09:55:00,92.8,93.24,92.78,93.07,7350.0,92.8,93.24,92.78,93.07,7350.0
2016-09-19 10:00:00,93.09,93.12,92.82,92.83,15788.0,93.09,93.12,92.82,92.83,15788.0
2016-09-19 10:05:00,92.86,92.92,92.38,92.57,11166.0,92.86,92.92,92.38,92.57,11166.0
2016-09-19 10:10:00,92.65,92.71,92.3,92.3,10988.0,92.65,92.71,92.3,92.3,10988.0
2016-09-19 10:15:00,92.31,92.68,92.27,92.63,6950.0,92.31,92.68,92.27,92.63,6950.0
2016-09-19 10:20:00,92.75,92.79,92.4,92.44,3407.0,92.75,92.79,92.4,92.44,3407.0
2016-09-19 10:25:00,92.54,92.69,92.42,92.67,2950.0,92.54,92.69,92.42,92.67,2950.0
2016-09-19 10:30:00,92.68,92.82,92.5,92.82,4953.0,92.68,92.82,92.5,92.82,4953.0
2016-09-19 10:35:00,92.84,92.86,92.39,92.52,6437.0,92.84,92.86,92.39,92.52,6437.0
2016-09-19 10:40:00,92.6,92.6,92.44,92.5,4000.0,92.6,92.6,92.44,92.5,4000.0
2016-09-19 10:45:00,92.56,92.58,92.39,92.54,5630.0,92.56,92.58,92.39,92.54,5630.0
2016-09-19 10:50:00,92.52,92.55,92.3,92.34,2820.0,92.52,92.55,92.3,92.34,2820.0
2016-09-19 10:55:00,92.35,92.35,92.16,92.3,3900.0,92.35,92.35,92.16,92.3,3900.0
2016-09-19 11:00:00,92.29,92.38,92.11,92.26,16179.0,92.29,92.38,92.11,92.26,16179.0
2016-09-19 11:05:00,92.36,92.57,92.36,92.56,5535.0,92.36,92.57,92.36,92.56,5535.0
2016-09-19 11:10:00,92.58,92.58,92.46,92.53,7543.0,92.58,92.58,92.46,92.53,7543.0
2016-09-19 11:15:00,92.55,92.67,92.48,92.53,9206.0,92.55,92.67,92.48,92.53,9206.0
2016-09-19 11:20:00,92.56,92.59,92.33,92.37,4796.0,92.56,92.59,92.33,92.37,4796.0
2016-09-19 11:25:00,92.41,92.53,92.34,92.53,2080.0,92.41,92.53,92.34,92.53,2080.0
2016-09-19 11:30:00,92.51,92.57,92.38,92.57,17092.0,92.51,92.57,92.38,92.57,17092.0
2016-09-19 11:35:00,92.63,92.78,92.54,92.72,8797.0,92.63,92.78,92.54,92.72,8797.0
2016-09-19 11:40:00,92.73,92.75,92.68,92.73,7156.0,92.73,92.75,92.68,92.73,7156.0
2016-09-19 11:45:00,92.77,92.8,92.64,92.64,8841.0,92.77,92.8,92.64,92.64,8841.0
2016-09-19 11:50:00,92.69,92.72,92.61,92.7,2700.0,92.69,92.72,92.61,92.7,2700.0
2016-09-19 11:55:00,92.7,92.8,92.58,92.79,4429.0,92.7,92.8,92.58,92.79,4429.0
2016-09-19 12:00:00,92.81,92.84,92.67,92.67,5615.0,92.81,92.84,92.67,92.67,5615.0
2016-09-19 12:05:00,92.7,92.72,92.61,92.61,8894.0,92.7,92.72,92.61,92.61,8894.0
2016-09-19 12:10:00,92.64,92.65,92.13,92.15,12531.0,92.64,92.65,92.13,92.15,12531.0
2016-09-19 12:15:00,92.15,92.19,91.91,92.01,6400.0,92.15,92.19,91.91,92.01,6400.0
2016-09-19 12:20:00,91.9,92.22,91.9,92.17,4501.0,91.9,92.22,91.9,92.17,4501.0
2016-09-19 12:25:00,92.19,92.25,92.1,92.2,2500.0,92.19,92.25,92.1,92.2,2500.0
2016-09-19 12:30:00,92.21,92.28,92.12,92.17,2600.0,92.21,92.28,92.12,92.17,2600.0
2016-09-19 12:35:00,92.2,92.26,92.16,92.23,2857.0,92.2,92.26,92.16,92.23,2857.0
2016-09-19 12:40:00,92.18,92.34,92.15,92.27,3112.0,92.18,92.34,92.15,92.27,3112.0
2016-09-19 12:45:00,92.32,92.32,92.2,92.21,2910.0,92.32,92.32,92.2,92.21,2910.0
2016-09-19 12:50:00,92.19,92.19,92.03,92.06,8300.0,92.19,92.19,92.03,92.06,8300.0
2016-09-19 12:55:00,92.08,92.08,91.86,91.86,15141.0,92.08,92.08,91.86,91.86,15141.0
2016-09-19 13:00:00,91.84,91.89,91.53,91.81,8140.0,91.84,91.89,91.53,91.81,8140.0
2016-09-19 13:05:00,91.8,91.96,91.73,91.94,6442.0,91.8,91.96,91.73,91.94,6442.0
2016-09-19 13:10:00,91.94,92.08,91.91,91.96,4000.0,91.94,92.08,91.91,91.96,4000.0
2016-09-19 13:15:00,92.0,92.07,91.94,91.94,2169.0,92.0,92.07,91.94,91.94,2169.0
2016-09-19 13:20:00,91.95,91.96,91.78,91.78,2900.0,91.95,91.96,91.78,91.78,2900.0
2016-09-19 13:25:00,91.81,91.81,91.77,91.77,1700.0,91.81,91.81,91.77,91.77,1700.0
2016-09-19 13:30:00,91.71,91.71,91.29,91.34,5055.0,91.71,91.71,91.29,91.34,5055.0
2016-09-19 13:35:00,91.31,91.31,91.09,91.23,7140.0,91.31,91.31,91.09,91.23,7140.0
2016-09-19 13:40:00,91.21,91.47,91.15,91.37,2700.0,91.21,91.47,91.15,91.37,2700.0
2016-09-19 13:45:00,91.35,91.55,91.26,91.52,7866.0,91.35,91.55,91.26,91.52,7866.0
2016-09-19 13:50:00,91.47,91.72,91.4,91.72,6700.0,91.47,91.72,91.4,91.72,6700.0
2016-09-19 13:55:00,91.74,91.75,91.6,91.64,3300.0,91.74,91.75,91.6,91.64,3300.0
2016-09-19 14:00:00,91.67,91.83,91.6,91.83,6625.0,91.67,91.83,91.6,91.83,6625.0
2016-09-19 14:05:00,91.81,91.86,91.73,91.76,3344.0,91.81,91.86,91.73,91.76,3344.0
2016-09-19 14:10:00,91.79,91.8,91.69,91.72,5258.0,91.79,91.8,91.69,91.72,5258.0
2016-09-19 14:15:00,91.73,91.77,91.66,91.66,2598.0,91.73,91.77,91.66,91.66,2598.0
2016-09-19 14:20:00,91.67,91.83,91.67,91.82,6150.0,91.67,91.83,91.67,91.82,6150.0
2016-09-19 14:25:00,91.8,91.9,91.72,91.78,22538.0,91.8,91.9,91.72,91.78,22538.0
2016-09-19 14:30:00,91.76,91.78,91.69,91.73,12675.0,91.76,91.78,91.69,91.73,12675.0
2016-09-19 14:35:00,91.78,91.78,91.7,91.75,5400.0,91.78,91.78,91.7,91.75,5400.0
2016-09-19 14:40:00,91.77,91.78,91.55,91.59,8143.0,91.77,91.78,91.55,91.59,8143.0
2016-09-19 14:45:00,91.6,91.84,91.6,91.76,5698.0,91.6,91.84,91.6,91.76,5698.0
2016-09-19 14:50:00,91.78,91.83,91.62,91.67,16186.0,91.78,91.83,91.62,91.67,16186.0
2016-09-19 14:55:00,91.66,91.77,91.5,91.54,31892.0,91.66,91.77,91.5,91.54,31892.0
2016-09-19 15:00:00,91.51,91.81,91.43,91.68,75059.0,91.51,91.81,91.43,91.68,75059.0
2016-09-19 15:05:00,91.7,91.92,91.7,91.74,26161.0,91.7,91.92,91.7,91.74,26161.0
2016-09-19 15:10:00,91.74,91.78,91.65,91.68,7314.0,91.74,91.78,91.65,91.68,7314.0
2016-09-19 15:15:00,91.7,91.7,91.43,91.49,3300.0,91.7,91.7,91.43,91.49,3300.0
2016-09-19 15:20:00,91.48,91.57,91.47,91.55,6840.0,91.48,91.57,91.47,91.55,6840.0
2016-09-19 15:25:00,91.56,91.59,91.42,91.42,9569.0,91.56,91.59,91.42,91.42,9569.0
2016-09-19 15:30:00,91.46,91.54,91.25,91.36,13786.0,91.46,91.54,91.25,91.36,13786.0
2016-09-19 15:35:00,91.36,91.57,91.31,91.57,10132.0,91.36,91.57,91.31,91.57,10132.0
2016-09-19 15:40:00,91.56,91.58,91.38,91.41,9618.0,91.56,91.58,91.38,91.41,9618.0
2016-09-19 15:45:00,91.43,91.57,91.39,91.42,14774.0,91.43,91.57,91.39,91.42,14774.0
2016-09-19 15:50:00,91.53,91.6,91.34,91.44,23732.0,91.53,91.6,91.34,91.44,23732.0
2016-09-19 15:55:00,91.44,91.45,91.12,91.25,63430.0,91.44,91.45,91.12,91.25,63430.0
2016-09-20 09:30:00,92.07,92.07,90.98,92.03,26566.0,92.07,92.07,90.98,92.03,26566.0
2016-09-20 09:35:00,92.05,92.05,91.06,91.41,38968.0,92.05,92.05,91.06,91.41,38968.0
2016-09-20 09:40:00,91.56,91.6,91.36,91.49,10179.0,91.56,91.6,91.36,91.49,10179.0
2016-09-20 09:45:00,91.47,91.63,91.32,91.57,4800.0,91.47,91.63,91.32,91.57,4800.0
2016-09-20 09:50:00,91.63,91.7,91.41,91.6,12647.0,91.63,91.7,91.41,91.6,12647.0
2016-09-20 09:55:00,91.6,91.91,91.45,91.82,12796.0,91.6,91.91,91.45,91.82,12796.0
2016-09-20 10:00:00,91.81,91.94,91.64,91.7,15250.0,91.81,91.94,91.64,91.7,15250.0
2016-09-20 10:05:00,91.89,92.0,91.61,91.65,14172.0,91.89,92.0,91.61,91.65,14172.0
2016-09-20 10:10:00,91.74,91.82,91.4,91.41,9000.0,91.74,91.82,91.4,91.41,9000.0
2016-09-20 10:15:00,91.4,91.43,91.26,91.43,8920.0,91.4,91.43,91.26,91.43,8920.0
2016-09-20 10:20:00,91.43,91.47,91.11,91.11,19166.0,91.43,91.47,91.11,91.11,19166.0
2016-09-20 10:25:00,91.15,91.35,91.1,91.34,7350.0,91.15,91.35,91.1,91.34,7350.0
2016-09-20 10:30:00,91.38,91.59,91.3,91.34,31052.0,91.38,91.59,91.3,91.34,31052.0
2016-09-20 10:35:00,91.31,91.38,91.07,91.07,10443.0,91.31,91.38,91.07,91.07,10443.0
2016-09-20 10:40:00,91.1,91.24,91.06,91.17,7044.0,91.1,91.24,91.06,91.17,7044.0
2016-09-20 10:45:00,91.12,91.33,91.06,91.24,9600.0,91.12,91.33,91.06,91.24,9600.0
2016-09-20 10:50:00,91.2,91.35,91.13,91.21,13952.0,91.2,91.35,91.13,91.21,13952.0
2016-09-20 10:55:00,91.21,91.58,91.16,91.54,8234.0,91.21,91.58,91.16,91.54,8234.0
2016-09-20 11:00:00,91.54,91.78,91.54,91.75,7952.0,91.54,91.78,91.54,91.75,7952.0
2016-09-20 11:05:00,91.75,91.81,91.69,91.79,3255.0,91.75,91.81,91.69,91.79,3255.0
2016-09-20 11:10:00,91.8,91.86,91.72,91.81,8785.0,91.8,91.86,91.72,91.81,8785.0
2016-09-20 11:15:00,91.79,91.88,91.71,91.71,14622.0,91.79,91.88,91.71,91.71,14622.0
2016-09-20 11:20:00,91.7,91.81,91.62,91.81,7002.0,91.7,91.81,91.62,91.81,7002.0
2016-09-20 11:25:00,91.81,91.84,91.7,91.76,5100.0,91.81,91.84,91.7,91.76,5100.0
2016-09-20 11:30:00,91.77,91.97,91.76,91.97,8001.0,91.77,91.97,91.76,91.97,8001.0
2016-09-20 11:35:00,91.97,91.99,91.82,91.84,6000.0,91.97,91.99,91.82,91.84,6000.0
2016-09-20 11:40:00,91.89,91.97,91.85,91.97,1400.0,91.89,91.97,91.85,91.97,1400.0
2016-09-20 11:45:00,92.0,92.08,91.87,91.99,3300.0,92.0,92.08,91.87,91.99,3300.0
2016-09-20 11:50:00,92.12,92.22,92.11,92.15,3664.0,92.12,92.22,92.11,92.15,3664.0
2016-09-20 11:55:00,92.22,92.36,91.96,92.09,5242.0,92.22,92.36,91.96,92.09,5242.0
2016-09-20 12:00:00,92.04,92.21,91.96,92.07,2800.0,92.04,92.21,91.96,92.07,2800.0
2016-09-20 12:05:00,92.14,92.18,91.88,92.04,14841.0,92.14,92.18,91.88,92.04,14841.0
2016-09-20 12:10:00,92.09,92.34,92.09,92.21,9792.0,92.09,92.34,92.09,92.21,9792.0
2016-09-20 12:15:00,92.22,92.33,92.15,92.26,4640.0,92.22,92.33,92.15,92.26,4640.0
2016-09-20 12:20:00,92.24,92.41,92.2,92.31,6450.0,92.24,92.41,92.2,92.31,6450.0
2016-09-20 12:25:00,92.34,92.5,92.23,92.4,8879.0,92.34,92.5,92.23,92.4,8879.0
2016-09-20 12:30:00,92.41,92.52,92.35,92.52,3100.0,92.41,92.52,92.35,92.52,3100.0
2016-09-20 12:35:00,92.5,92.5,92.2,92.45,3400.0,92.5,92.5,92.2,92.45,3400.0
2016-09-20 12:40:00,92.48,92.48,92.32,92.38,1100.0,92.48,92.48,92.32,92.38,1100.0
2016-09-20 12:45:00,92.35,92.36,91.89,91.89,13379.0,92.35,92.36,91.89,91.89,13379.0
2016-09-20 12:50:00,91.82,91.87,91.73,91.82,12456.0,91.82,91.87,91.73,91.82,12456.0
2016-09-20 12:55:00,91.9,91.97,91.66,91.82,7477.0,91.9,91.97,91.66,91.82,7477.0
2016-09-20 13:00:00,91.83,91.96,91.83,91.89,3600.0,91.83,91.96,91.83,91.89,3600.0
2016-09-20 13:05:00,91.8,91.97,91.8,91.94,3598.0,91.8,91.97,91.8,91.94,3598.0
2016-09-20 13:10:00,91.92,91.94,91.86,91.86,6448.0,91.92,91.94,91.86,91.86,6448.0
2016-09-20 13:15:00,91.88,91.92,91.84,91.9,1741.0,91.88,91.92,91.84,91.9,1741.0
2016-09-20 13:20:00,91.89,91.95,91.85,91.91,1500.0,91.89,91.95,91.85,91.91,1500.0
2016-09-20 13:25:00,91.84,91.92,91.66,91.66,5397.0,91.84,91.92,91.66,91.66,5397.0
2016-09-20 13:30:00,91.74,91.75,91.57,91.66,1900.0,91.74,91.75,91.57,91.66,1900.0
2016-09-20 13:35:00,91.64,91.84,91.63,91.84,2725.0,91.64,91.84,91.63,91.84,2725.0
2016-09-20 13:40:00,91.86,91.91,91.84,91.88,1300.0,91.86,91.91,91.84,91.88,1300.0
2016-09-20 13:45:00,91.92,91.97,91.74,91.74,4921.0,91.92,91.97,91.74,91.74,4921.0
2016-09-20 13:50:00,91.76,91.76,91.61,91.75,4200.0,91.76,91.76,91.61,91.75,4200.0
2016-09-20 13:55:00,91.81,91.98,91.79,91.88,3800.0,91.81,91.98,91.79,91.88,3800.0
2016-09-20 14:00:00,91.9,91.96,91.89,91.96,1200.0,91.9,91.96,91.89,91.96,1200.0
2016-09-20 14:05:00,91.91,92.01,91.87,91.92,4314.0,91.91,92.01,91.87,91.92,4314.0
2016-09-20 14:10:00,91.98,91.98,91.85,91.85,3844.0,91.98,91.98,91.85,91.85,3844.0
2016-09-20 14:15:00,91.91,92.04,91.91,92.0,13223.0,91.91,92.04,91.91,92.0,13223.0
2016-09-20 14:20:00,92.02,92.04,91.93,91.99,21833.0,92.02,92.04,91.93,91.99,21833.0
2016-09-20 14:25:00,92.04,92.05,91.87,91.87,4500.0,92.04,92.05,91.87,91.87,4500.0
2016-09-20 14:30:00,91.84,92.0,91.77,92.0,14155.0,91.84,92.0,91.77,92.0,14155.0
2016-09-20 14:35:00,91.97,91.98,91.88,91.98,2649.0,91.97,91.98,91.88,91.98,2649.0
2016-09-20 14:40:00,91.97,92.19,91.97,92.15,19544.0,91.97,92.19,91.97,92.15,19544.0
2016-09-20 14:45:00,92.12,92.21,92.12,92.17,2300.0,92.12,92.21,92.12,92.17,2300.0
2016-09-20 14:50:00,92.16,92.22,92.08,92.18,4496.0,92.16,92.22,92.08,92.18,4496.0
2016-09-20 14:55:00,92.23,92.41,92.17,92.35,5276.0,92.23,92.41,92.17,92.35,5276.0
2016-09-20 15:00:00,92.28,92.32,92.23,92.29,7225.0,92.28,92.32,92.23,92.29,7225.0
2016-09-20 15:05:00,92.31,92.32,92.21,92.21,3550.0,92.31,92.32,92.21,92.21,3550.0
2016-09-20 15:10:00,92.24,92.25,92.01,92.06,13350.0,92.24,92.25,92.01,92.06,13350.0
2016-09-20 15:15:00,92.08,92.14,92.0,92.0,8400.0,92.08,92.14,92.0,92.0,8400.0
2016-09-20 15:20:00,92.01,92.03,91.83,91.83,9085.0,92.01,92.03,91.83,91.83,9085.0
2016-09-20 15:25:00,91.83,91.92,91.82,91.84,5324.0,91.83,91.92,91.82,91.84,5324.0
2016-09-20 15:30:00,91.88,91.99,91.84,91.99,5900.0,91.88,91.99,91.84,91.99,5900.0
2016-09-20 15:35:00,92.02,92.04,91.91,92.0,8200.0,92.02,92.04,91.91,92.0,8200.0
2016-09-20 15:40:00,91.98,91.99,91.74,91.74,8300.0,91.98,91.99,91.74,91.74,8300.0
2016-09-20 15:45:00,91.76,91.9,91.76,91.83,12170.0,91.76,91.9,91.76,91.83,12170.0
2016-09-20 15:50:00,91.86,91.95,91.78,91.89,11661.0,91.86,91.95,91.78,91.89,11661.0
2016-09-20 15:55:00,91.88,91.96,91.67,91.69,53046.0,91.88,91.96,91.67,91.69,53046.0
2016-09-21 09:30:00,91.99,92.71,91.99,92.3,12910.0,91.99,92.71,91.99,92.3,12910.0
2016-09-21 09:35:00,92.36,92.46,91.85,91.85,47626.0,92.36,92.46,91.85,91.85,47626.0
2016-09-21 09:40:00,91.9,92.1,91.71,91.75,28769.0,91.9,92.1,91.71,91.75,28769.0
2016-09-21 09:45:00,91.74,91.86,91.38,91.58,8667.0,91.74,91.86,91.38,91.58,8667.0
2016-09-21 09:50:00,91.67,91.76,91.56,91.68,7003.0,91.67,91.76,91.56,91.68,7003.0
2016-09-21 09:55:00,91.69,91.82,91.5,91.8,22700.0,91.69,91.82,91.5,91.8,22700.0
2016-09-21 10:00:00,91.76,92.04,91.75,92.04,8328.0,91.76,92.04,91.75,92.04,8328.0
2016-09-21 10:05:00,92.01,92.35,91.82,91.89,16871.0,92.01,92.35,91.82,91.89,16871.0
2016-09-21 10:10:00,91.86,91.88,91.41,91.61,23695.0,91.86,91.88,91.41,91.61,23695.0
2016-09-21 10:15:00,91.56,91.56,91.13,91.39,12224.0,91.56,91.56,91.13,91.39,12224.0
2016-09-21 10:20:00,91.4,91.4,90.93,91.0,7098.0,91.4,91.4,90.93,91.0,7098.0
2016-09-21 10:25:00,90.97,91.06,90.76,91.06,21049.0,90.97,91.06,90.76,91.06,21049.0
2016-09-21 10:30:00,91.1,91.1,90.87,90.99,15677.0,91.1,91.1,90.87,90.99,15677.0
2016-09-21 10:35:00,91.04,91.1,90.96,91.0,13809.0,91.04,91.1,90.96,91.0,13809.0
2016-09-21 10:40:00,90.98,91.34,90.98,91.34,10661.0,90.98,91.34,90.98,91.34,10661.0
2016-09-21 10:45:00,91.37,91.37,90.79,90.87,12745.0,91.37,91.37,90.79,90.87,12745.0
2016-09-21 10:50:00,90.91,90.92,90.5,90.5,22831.0,90.91,90.92,90.5,90.5,22831.0
2016-09-21 10:55:00,90.5,90.6,90.3,90.5,56845.0,90.5,90.6,90.3,90.5,56845.0
2016-09-21 11:00:00,90.58,90.74,90.45,90.68,25800.0,90.58,90.74,90.45,90.68,25800.0
2016-09-21 11:05:00,90.69,90.76,90.41,90.59,7962.0,90.69,90.76,90.41,90.59,7962.0
2016-09-21 11:10:00,90.58,90.58,90.34,90.5,43270.0,90.58,90.58,90.34,90.5,43270.0
2016-09-21 11:15:00,90.6,90.61,90.17,90.17,13127.0,90.6,90.61,90.17,90.17,13127.0
2016-09-21 11:20:00,90.15,90.15,89.69,89.81,13504.0,90.15,90.15,89.69,89.81,13504.0
2016-09-21 11:25:00,89.91,90.17,89.91,90.0,12461.0,89.91,90.17,89.91,90.0,12461.0
2016-09-21 11:30:00,90.0,90.0,89.72,89.75,20177.0,90.0,90.0,89.72,89.75,20177.0
2016-09-21 11:35:00,89.84,89.84,89.6,89.6,12460.0,89.84,89.84,89.6,89.6,12460.0
2016-09-21 11:40:00,89.62,90.0,89.57,89.85,49163.0,89.62,90.0,89.57,89.85,49163.0
2016-09-21 11:45:00,89.85,89.9,89.63,89.7,12520.0,89.85,89.9,89.63,89.7,12520.0
2016-09-21 11:50:00,89.62,89.7,89.52,89.52,36206.0,89.62,89.7,89.52,89.52,36206.0
2016-09-21 11:55:00,89.52,89.63,89.36,89.53,20195.0,89.52,89.63,89.36,89.53,20195.0
2016-09-21 12:00:00,89.64,89.68,89.45,89.51,24849.0,89.64,89.68,89.45,89.51,24849.0
2016-09-21 12:05:00,89.51,89.68,89.5,89.59,16939.0,89.51,89.68,89.5,89.59,16939.0
2016-09-21 12:10:00,89.57,89.6,89.44,89.44,12952.0,89.57,89.6,89.44,89.44,12952.0
2016-09-21 12:15:00,89.36,89.38,89.11,89.11,18679.0,89.36,89.38,89.11,89.11,18679.0
2016-09-21 12:20:00,89.13,89.39,89.08,89.31,23788.0,89.13,89.39,89.08,89.31,23788.0
2016-09-21 12:25:00,89.32,89.56,89.32,89.53,4653.0,89.32,89.56,89.32,89.53,4653.0
2016-09-21 12:30:00,89.51,89.8,89.51,89.73,9943.0,89.51,89.8,89.51,89.73,9943.0
2016-09-21 12:35:00,89.67,89.81,89.63,89.8,6628.0,89.67,89.81,89.63,89.8,6628.0
2016-09-21 12:40:00,89.75,89.88,89.69,89.87,6217.0,89.75,89.88,89.69,89.87,6217.0
2016-09-21 12:45:00,89.9,90.0,89.89,89.93,7031.0,89.9,90.0,89.89,89.93,7031.0
2016-09-21 12:50:00,89.94,90.1,89.92,90.07,5650.0,89.94,90.1,89.92,90.07,5650.0
2016-09-21 12:55:00,90.07,90.33,90.07,90.26,6900.0,90.07,90.33,90.07,90.26,6900.0
2016-09-21 13:00:00,90.24,90.68,90.24,90.65,6150.0,90.24,90.68,90.24,90.65,6150.0
2016-09-21 13:05:00,90.63,90.68,90.43,90.45,18400.0,90.63,90.68,90.43,90.45,18400.0
2016-09-21 13:10:00,90.44,90.58,90.4,90.52,18550.0,90.44,90.58,90.4,90.52,18550.0
2016-09-21 13:15:00,90.5,90.61,90.45,90.59,10707.0,90.5,90.61,90.45,90.59,10707.0
2016-09-21 13:20:00,90.58,90.65,90.55,90.61,4834.0,90.58,90.65,90.55,90.61,4834.0
2016-09-21 13:25:00,90.56,90.73,90.53,90.71,5900.0,90.56,90.73,90.53,90.71,5900.0
2016-09-21 13:30:00,90.71,90.75,90.69,90.71,4535.0,90.71,90.75,90.69,90.71,4535.0
2016-09-21 13:35:00,90.71,90.76,90.69,90.71,5000.0,90.71,90.76,90.69,90.71,5000.0
2016-09-21 13:40:00,90.67,90.67,90.41,90.46,17414.0,90.67,90.67,90.41,90.46,17414.0
2016-09-21 13:45:00,90.46,90.64,90.43,90.61,10300.0,90.46,90.64,90.43,90.61,10300.0
2016-09-21 13:50:00,90.56,90.59,90.41,90.42,29521.0,90.56,90.59,90.41,90.42,29521.0
2016-09-21 13:55:00,90.4,90.6,90.2,90.57,49365.0,90.4,90.6,90.2,90.57,49365.0
2016-09-21 14:00:00,90.48,91.17,90.31,91.05,20442.0,90.48,91.17,90.31,91.05,20442.0
2016-09-21 14:05:00,91.04,91.57,91.03,91.49,11757.0,91.04,91.57,91.03,91.49,11757.0
2016-09-21 14:10:00,91.45,91.7,91.32,91.36,8961.0,91.45,91.7,91.32,91.36,8961.0
2016-09-21 14:15:00,91.41,91.49,90.84,91.08,19803.0,91.41,91.49,90.84,91.08,19803.0
2016-09-21 14:20:00,90.99,91.27,90.89,90.89,7000.0,90.99,91.27,90.89,90.89,7000.0
2016-09-21 14:25:00,90.96,90.98,90.65,90.66,8200.0,90.96,90.98,90.65,90.66,8200.0
2016-09-21 14:30:00,90.74,91.19,90.67,91.19,8750.0,90.74,91.19,90.67,91.19,8750.0
2016-09-21 14:35:00,91.2,91.48,91.16,91.39,14000.0,91.2,91.48,91.16,91.39,14000.0
2016-09-21 14:40:00,91.25,91.43,91.23,91.42,37485.0,91.25,91.43,91.23,91.42,37485.0
2016-09-21 14:45:00,91.46,91.67,91.39,91.52,16000.0,91.46,91.67,91.39,91.52,16000.0
2016-09-21 14:50:00,91.51,91.81,91.51,91.75,5900.0,91.51,91.81,91.51,91.75,5900.0
2016-09-21 14:55:00,91.75,92.17,91.75,92.08,7800.0,91.75,92.17,91.75,92.08,7800.0
2016-09-21 15:00:00,92.02,92.2,91.93,92.2,6981.0,92.02,92.2,91.93,92.2,6981.0
2016-09-21 15:05:00,92.21,92.3,92.0,92.16,11915.0,92.21,92.3,92.0,92.16,11915.0
2016-09-21 15:10:00,92.17,92.3,92.11,92.23,9200.0,92.17,92.3,92.11,92.23,9200.0
2016-09-21 15:15:00,92.27,92.37,92.2,92.3,13823.0,92.27,92.37,92.2,92.3,13823.0
2016-09-21 15:20:00,92.3,92.4,92.18,92.18,12765.0,92.3,92.4,92.18,92.18,12765.0
2016-09-21 15:25:00,92.19,92.31,91.83,91.83,11389.0,92.19,92.31,91.83,91.83,11389.0
2016-09-21 15:30:00,91.86,92.2,91.85,92.13,19044.0,91.86,92.2,91.85,92.13,19044.0
2016-09-21 15:35:00,92.11,92.25,92.1,92.22,12516.0,92.11,92.25,92.1,92.22,12516.0
2016-09-21 15:40:00,92.22,92.27,92.07,92.19,15568.0,92.22,92.27,92.07,92.19,15568.0
2016-09-21 15:45:00,92.19,92.25,92.11,92.11,29115.0,92.19,92.25,92.11,92.11,29115.0
2016-09-21 15:50:00,92.1,92.11,91.86,91.86,55350.0,92.1,92.11,91.86,91.86,55350.0
2016-09-21 15:55:00,91.86,91.93,91.69,91.82,89038.0,91.86,91.93,91.69,91.82,89038.0
2016-09-22 09:30:00,92.83,93.35,92.12,92.64,34947.0,92.83,93.35,92.12,92.64,34947.0
2016-09-22 09:35:00,92.68,92.68,91.59,92.2,13920.0,92.68,92.68,91.59,92.2,13920.0
2016-09-22 09:40:00,92.08,92.08,91.15,91.29,18166.0,92.08,92.08,91.15,91.29,18166.0
2016-09-22 09:45:00,91.19,91.31,90.77,90.83,22380.0,91.19,91.31,90.77,90.83,22380.0
2016-09-22 09:50:00,90.83,90.84,90.46,90.46,22602.0,90.83,90.84,90.46,90.46,22602.0
2016-09-22 09:55:00,90.52,90.69,90.01,90.31,37616.0,90.52,90.69,90.01,90.31,37616.0
2016-09-22 10:00:00,90.32,90.57,90.12,90.49,13541.0,90.32,90.57,90.12,90.49,13541.0
2016-09-22 10:05:00,90.51,90.68,90.26,90.52,16979.0,90.51,90.68,90.26,90.52,16979.0
2016-09-22 10:10:00,90.48,90.98,90.45,90.98,11700.0,90.48,90.98,90.45,90.98,11700.0
2016-09-22 10:15:00,90.97,91.3,90.97,91.23,8000.0,90.97,91.3,90.97,91.23,8000.0
2016-09-22 10:20:00,91.23,91.62,91.18,91.62,4050.0,91.23,91.62,91.18,91.62,4050.0
2016-09-22 10:25:00,91.61,91.77,91.52,91.53,4400.0,91.61,91.77,91.52,91.53,4400.0
2016-09-22 10:30:00,91.58,92.03,91.58,91.91,6808.0,91.58,92.03,91.58,91.91,6808.0
2016-09-22 10:35:00,91.9,92.07,91.68,91.95,17246.0,91.9,92.07,91.68,91.95,17246.0
2016-09-22 10:40:00,91.95,92.06,91.87,91.88,12176.0,91.95,92.06,91.87,91.88,12176.0
2016-09-22 10:45:00,91.93,92.08,91.75,91.8,17198.0,91.93,92.08,91.75,91.8,17198.0
2016-09-22 10:50:00,91.87,91.9,91.6,91.64,13534.0,91.87,91.9,91.6,91.64,13534.0
2016-09-22 10:55:00,91.69,91.76,91.54,91.56,2000.0,91.69,91.76,91.54,91.56,2000.0
2016-09-22 11:00:00,91.57,91.69,91.49,91.56,5000.0,91.57,91.69,91.49,91.56,5000.0
2016-09-22 11:05:00,91.56,91.62,91.25,91.28,13334.0,91.56,91.62,91.25,91.28,13334.0
2016-09-22 11:10:00,91.3,91.44,91.23,91.35,7250.0,91.3,91.44,91.23,91.35,7250.0
2016-09-22 11:15:00,91.32,91.36,91.18,91.2,9400.0,91.32,91.36,91.18,91.2,9400.0
2016-09-22 11:20:00,91.21,91.21,90.99,91.1,14114.0,91.21,91.21,90.99,91.1,14114.0
2016-09-22 11:25:00,91.14,91.14,90.78,90.94,8547.0,91.14,91.14,90.78,90.94,8547.0
2016-09-22 11:30:00,90.94,91.05,90.87,91.04,13653.0,90.94,91.05,90.87,91.04,13653.0
2016-09-22 11:35:00,91.06,91.24,91.01,91.23,5495.0,91.06,91.24,91.01,91.23,5495.0
2016-09-22 11:40:00,91.2,91.24,91.11,91.21,3400.0,91.2,91.24,91.11,91.21,3400.0
2016-09-22 11:45:00,91.2,91.27,91.08,91.09,5758.0,91.2,91.27,91.08,91.09,5758.0
2016-09-22 11:50:00,91.09,91.09,90.76,90.76,6600.0,91.09,91.09,90.76,90.76,6600.0
2016-09-22 11:55:00,90.85,90.9,90.73,90.9,4692.0,90.85,90.9,90.73,90.9,4692.0
2016-09-22 12:00:00,90.86,91.09,90.85,91.09,4790.0,90.86,91.09,90.85,91.09,4790.0
2016-09-22 12:05:00,91.14,91.19,91.0,91.0,3409.0,91.14,91.19,91.0,91.0,3409.0
2016-09-22 12:10:00,90.98,91.04,90.91,90.97,6092.0,90.98,91.04,90.91,90.97,6092.0
2016-09-22 12:15:00,91.01,91.09,90.98,91.06,5600.0,91.01,91.09,90.98,91.06,5600.0
2016-09-22 12:20:00,91.08,91.15,91.04,91.12,3700.0,91.08,91.15,91.04,91.12,3700.0
2016-09-22 12:25:00,91.17,91.31,91.12,91.2,5766.0,91.17,91.31,91.12,91.2,5766.0
2016-09-22 12:30:00,91.23,91.29,91.19,91.21,3054.0,91.23,91.29,91.19,91.21,3054.0
2016-09-22 12:35:00,91.28,91.47,91.18,91.47,15364.0,91.28,91.47,91.18,91.47,15364.0
2016-09-22 12:40:00,91.53,91.59,91.51,91.58,1337.0,91.53,91.59,91.51,91.58,1337.0
2016-09-22 12:45:00,91.58,91.62,91.47,91.5,2900.0,91.58,91.62,91.47,91.5,2900.0
2016-09-22 12:50:00,91.49,91.6,91.43,91.55,2015.0,91.49,91.6,91.43,91.55,2015.0
2016-09-22 12:55:00,91.55,91.55,91.3,91.45,4129.0,91.55,91.55,91.3,91.45,4129.0
2016-09-22 13:00:00,91.5,91.65,91.45,91.61,8297.0,91.5,91.65,91.45,91.61,8297.0
2016-09-22 13:05:00,91.65,91.81,91.64,91.81,7752.0,91.65,91.81,91.64,91.81,7752.0
2016-09-22 13:10:00,91.85,91.91,91.81,91.9,2417.0,91.85,91.91,91.81,91.9,2417.0
2016-09-22 13:15:00,91.86,92.04,91.86,92.0,6492.0,91.86,92.04,91.86,92.0,6492.0
2016-09-22 13:20:00,92.01,92.1,92.0,92.01,6092.0,92.01,92.1,92.0,92.01,6092.0
2016-09-22 13:25:00,92.02,92.02,91.87,91.9,11072.0,92.02,92.02,91.87,91.9,11072.0
2016-09-22 13:30:00,91.92,91.97,91.9,91.97,2877.0,91.92,91.97,91.9,91.97,2877.0
2016-09-22 13:35:00,91.98,92.07,91.95,92.04,8051.0,91.98,92.07,91.95,92.04,8051.0
2016-09-22 13:40:00,92.01,92.09,92.0,92.0,9546.0,92.01,92.09,92.0,92.0,9546.0
2016-09-22 13:45:00,91.96,91.97,91.85,91.91,3273.0,91.96,91.97,91.85,91.91,3273.0
2016-09-22 13:50:00,91.9,91.95,91.58,91.62,12700.0,91.9,91.95,91.58,91.62,12700.0
2016-09-22 13:55:00,91.67,91.67,91.52,91.64,7585.0,91.67,91.67,91.52,91.64,7585.0
2016-09-22 14:00:00,91.66,91.71,91.63,91.71,5665.0,91.66,91.71,91.63,91.71,5665.0
2016-09-22 14:05:00,91.73,91.78,91.71,91.75,4350.0,91.73,91.78,91.71,91.75,4350.0
2016-09-22 14:10:00,91.77,91.77,91.38,91.46,7826.0,91.77,91.77,91.38,91.46,7826.0
2016-09-22 14:15:00,91.43,91.6,91.33,91.44,4733.0,91.43,91.6,91.33,91.44,4733.0
2016-09-22 14:20:00,91.44,91.5,91.36,91.37,12397.0,91.44,91.5,91.36,91.37,12397.0
2016-09-22 14:25:00,91.45,91.56,91.41,91.42,21118.0,91.45,91.56,91.41,91.42,21118.0
2016-09-22 14:30:00,91.41,91.42,91.18,91.22,6548.0,91.41,91.42,91.18,91.22,6548.0
2016-09-22 14:35:00,91.23,91.4,91.15,91.4,6692.0,91.23,91.4,91.15,91.4,6692.0
2016-09-22 14:40:00,91.37,91.51,91.32,91.49,5090.0,91.37,91.51,91.32,91.49,5090.0
2016-09-22 14:45:00,91.49,91.65,91.47,91.5,8650.0,91.49,91.65,91.47,91.5,8650.0
2016-09-22 14:50:00,91.52,91.85,91.46,91.81,6411.0,91.52,91.85,91.46,91.81,6411.0
2016-09-22 14:55:00,91.81,91.93,91.72,91.9,5868.0,91.81,91.93,91.72,91.9,5868.0
2016-09-22 15:00:00,91.9,91.94,91.81,91.81,8279.0,91.9,91.94,91.81,91.81,8279.0
2016-09-22 15:05:00,91.84,91.87,91.77,91.81,6638.0,91.84,91.87,91.77,91.81,6638.0
2016-09-22 15:10:00,91.81,91.84,91.7,91.83,8611.0,91.81,91.84,91.7,91.83,8611.0
2016-09-22 15:15:00,91.84,91.96,91.8,91.9,7672.0,91.84,91.96,91.8,91.9,7672.0
2016-09-22 15:20:00,91.94,91.95,91.81,91.86,12800.0,91.94,91.95,91.81,91.86,12800.0
2016-09-22 15:25:00,91.87,91.9,91.73,91.79,21108.0,91.87,91.9,91.73,91.79,21108.0
2016-09-22 15:30:00,91.76,91.94,91.75,91.92,17475.0,91.76,91.94,91.75,91.92,17475.0
2016-09-22 15:35:00,91.94,92.05,91.91,91.96,20295.0,91.94,92.05,91.91,91.96,20295.0
2016-09-22 15:40:00,91.97,92.2,91.95,92.14,9453.0,91.97,92.2,91.95,92.14,9453.0
2016-09-22 15:45:00,92.16,92.19,92.02,92.09,16514.0,92.16,92.19,92.02,92.09,16514.0
2016-09-22 15:50:00,92.1,92.22,92.09,92.21,32390.0,92.1,92.22,92.09,92.21,32390.0
2016-09-22 15:55:00,92.21,92.24,92.07,92.12,60325.0,92.21,92.24,92.07,92.12,60325.0
2016-09-23 09:30:00,92.27,92.52,90.75,90.76,90134.0,92.27,92.52,90.75,90.76,90134.0
2016-09-23 09:35:00,91.08,92.14,90.88,91.97,34158.0,91.08,92.14,90.88,91.97,34158.0
2016-09-23 09:40:00,92.13,92.37,91.76,91.76,23648.0,92.13,92.37,91.76,91.76,23648.0
2016-09-23 09:45:00,92.08,92.27,91.97,92.17,5700.0,92.08,92.27,91.97,92.17,5700.0
2016-09-23 09:50:00,92.19,92.62,92.19,92.5,8715.0,92.19,92.62,92.19,92.5,8715.0
2016-09-23 09:55:00,92.6,92.96,92.37,92.37,5395.0,92.6,92.96,92.37,92.37,5395.0
2016-09-23 10:00:00,92.27,92.71,92.1,92.53,12456.0,92.27,92.71,92.1,92.53,12456.0
2016-09-23 10:05:00,92.38,92.47,91.58,91.58,10271.0,92.38,92.47,91.58,91.58,10271.0
2016-09-23 10:10:00,91.73,91.92,91.41,91.58,30788.0,91.73,91.92,91.41,91.58,30788.0
2016-09-23 10:15:00,91.63,91.65,91.32,91.32,9826.0,91.63,91.65,91.32,91.32,9826.0
2016-09-23 10:20:00,91.4,91.49,91.29,91.4,10528.0,91.4,91.49,91.29,91.4,10528.0
2016-09-23 10:25:00,91.4,91.5,91.32,91.38,10261.0,91.4,91.5,91.32,91.38,10261.0
2016-09-23 10:30:00,91.4,91.47,91.29,91.29,9437.0,91.4,91.47,91.29,91.29,9437.0
2016-09-23 10:35:00,91.39,91.53,91.15,91.4,7347.0,91.39,91.53,91.15,91.4,7347.0
2016-09-23 10:40:00,91.39,91.43,91.3,91.32,10480.0,91.39,91.43,91.3,91.32,10480.0
2016-09-23 10:45:00,91.34,91.43,91.31,91.31,15996.0,91.34,91.43,91.31,91.31,15996.0
2016-09-23 10:50:00,91.31,91.45,91.28,91.45,3257.0,91.31,91.45,91.28,91.45,3257.0
2016-09-23 10:55:00,91.43,91.45,91.21,91.31,21284.0,91.43,91.45,91.21,91.31,21284.0
2016-09-23 11:00:00,91.25,91.46,91.25,91.41,15766.0,91.25,91.46,91.25,91.41,15766.0
2016-09-23 11:05:00,91.41,91.44,91.35,91.35,5732.0,91.41,91.44,91.35,91.35,5732.0
2016-09-23 11:10:00,91.38,91.8,91.31,91.8,1566.0,91.38,91.8,91.31,91.8,1566.0
2016-09-23 11:15:00,91.8,91.8,91.65,91.73,4980.0,91.8,91.8,91.65,91.73,4980.0
2016-09-23 11:20:00,91.64,91.65,91.5,91.55,3810.0,91.64,91.65,91.5,91.55,3810.0
2016-09-23 11:25:00,91.56,91.65,91.49,91.56,3128.0,91.56,91.65,91.49,91.56,3128.0
2016-09-23 11:30:00,91.6,91.63,91.4,91.55,10099.0,91.6,91.63,91.4,91.55,10099.0
2016-09-23 11:35:00,91.53,91.56,91.46,91.55,3500.0,91.53,91.56,91.46,91.55,3500.0
2016-09-23 11:40:00,91.49,91.53,91.47,91.52,800.0,91.49,91.53,91.47,91.52,800.0
2016-09-23 11:45:00,91.53,91.58,91.43,91.43,4683.0,91.53,91.58,91.43,91.43,4683.0
2016-09-23 11:50:00,91.4,91.55,91.19,91.54,8200.0,91.4,91.55,91.19,91.54,8200.0
2016-09-23 11:55:00,91.56,91.64,91.35,91.35,2050.0,91.56,91.64,91.35,91.35,2050.0
2016-09-23 12:00:00,91.44,91.45,91.28,91.29,4705.0,91.44,91.45,91.28,91.29,4705.0
2016-09-23 12:05:00,91.26,91.27,91.2,91.2,500.0,91.26,91.27,91.2,91.2,500.0
2016-09-23 12:10:00,91.23,91.36,91.22,91.26,2072.0,91.23,91.36,91.22,91.26,2072.0
2016-09-23 12:15:00,91.38,91.44,91.29,91.29,2200.0,91.38,91.44,91.29,91.29,2200.0
2016-09-23 12:20:00,91.29,91.4,91.29,91.4,944.0,91.29,91.4,91.29,91.4,944.0
2016-09-23 12:25:00,91.43,91.49,91.43,91.49,1600.0,91.43,91.49,91.43,91.49,1600.0
2016-09-23 12:30:00,91.49,91.49,91.36,91.43,2898.0,91.49,91.49,91.36,91.43,2898.0
2016-09-23 12:35:00,91.43,91.43,91.19,91.29,8453.0,91.43,91.43,91.19,91.29,8453.0
2016-09-23 12:40:00,91.28,91.33,91.22,91.28,3350.0,91.28,91.33,91.22,91.28,3350.0
2016-09-23 12:45:00,91.28,91.28,91.15,91.15,5667.0,91.28,91.28,91.15,91.15,5667.0
2016-09-23 12:50:00,91.11,91.18,91.08,91.13,5310.0,91.11,91.18,91.08,91.13,5310.0
2016-09-23 12:55:00,91.14,91.2,91.11,91.15,3953.0,91.14,91.2,91.11,91.15,3953.0
2016-09-23 13:00:00,91.15,91.19,91.05,91.16,4667.0,91.15,91.19,91.05,91.16,4667.0
2016-09-23 13:05:00,91.06,91.21,91.06,91.2,8619.0,91.06,91.21,91.06,91.2,8619.0
2016-09-23 13:10:00,91.21,91.25,91.07,91.17,13506.0,91.21,91.25,91.07,91.17,13506.0
2016-09-23 13:15:00,91.16,91.25,91.16,91.25,1900.0,91.16,91.25,91.16,91.25,1900.0
2016-09-23 13:20:00,91.22,91.25,91.12,91.14,5507.0,91.22,91.25,91.12,91.14,5507.0
2016-09-23 13:25:00,91.15,91.26,91.13,91.16,6053.0,91.15,91.26,91.13,91.16,6053.0
2016-09-23 13:30:00,91.13,91.13,91.0,91.08,10524.0,91.13,91.13,91.0,91.08,10524.0
2016-09-23 13:35:00,91.08,91.08,90.97,90.97,5455.0,91.08,91.08,90.97,90.97,5455.0
2016-09-23 13:40:00,90.96,90.99,90.83,90.84,5641.0,90.96,90.99,90.83,90.84,5641.0
2016-09-23 13:45:00,90.8,90.82,90.72,90.75,7923.0,90.8,90.82,90.72,90.75,7923.0
2016-09-23 13:50:00,90.71,90.75,90.58,90.7,6465.0,90.71,90.75,90.58,90.7,6465.0
2016-09-23 13:55:00,90.65,90.76,90.51,90.52,10624.0,90.65,90.76,90.51,90.52,10624.0
2016-09-23 14:00:00,90.5,90.72,90.45,90.69,9150.0,90.5,90.72,90.45,90.69,9150.0
2016-09-23 14:05:00,90.73,90.76,90.59,90.67,12009.0,90.73,90.76,90.59,90.67,12009.0
2016-09-23 14:10:00,90.66,90.76,90.58,90.62,13483.0,90.66,90.76,90.58,90.62,13483.0
2016-09-23 14:15:00,90.56,90.59,90.47,90.53,5817.0,90.56,90.59,90.47,90.53,5817.0
2016-09-23 14:20:00,90.56,90.56,90.38,90.42,13340.0,90.56,90.56,90.38,90.42,13340.0
2016-09-23 14:25:00,90.38,90.43,90.27,90.41,14055.0,90.38,90.43,90.27,90.41,14055.0
2016-09-23 14:30:00,90.39,90.5,90.34,90.48,19111.0,90.39,90.5,90.34,90.48,19111.0
2016-09-23 14:35:00,90.5,90.53,90.44,90.45,6119.0,90.5,90.53,90.44,90.45,6119.0
2016-09-23 14:40:00,90.46,90.48,90.38,90.43,6100.0,90.46,90.48,90.38,90.43,6100.0
2016-09-23 14:45:00,90.43,90.59,90.43,90.57,9292.0,90.43,90.59,90.43,90.57,9292.0
2016-09-23 14:50:00,90.54,90.71,90.54,90.67,6862.0,90.54,90.71,90.54,90.67,6862.0
2016-09-23 14:55:00,90.67,90.74,90.64,90.67,7300.0,90.67,90.74,90.64,90.67,7300.0
2016-09-23 15:00:00,90.66,90.8,90.66,90.69,7436.0,90.66,90.8,90.66,90.69,7436.0
2016-09-23 15:05:00,90.71,90.87,90.69,90.69,10320.0,90.71,90.87,90.69,90.69,10320.0
2016-09-23 15:10:00,90.69,90.77,90.66,90.73,9261.0,90.69,90.77,90.66,90.73,9261.0
2016-09-23 15:15:00,90.72,90.72,90.62,90.64,10353.0,90.72,90.72,90.62,90.64,10353.0
2016-09-23 15:20:00,90.63,90.64,90.53,90.59,11294.0,90.63,90.64,90.53,90.59,11294.0
2016-09-23 15:25:00,90.57,90.76,90.57,90.76,11001.0,90.57,90.76,90.57,90.76,11001.0
2016-09-23 15:30:00,90.76,90.97,90.76,90.8,22140.0,90.76,90.97,90.76,90.8,22140.0
2016-09-23 15:35:00,90.8,90.83,90.61,90.61,16162.0,90.8,90.83,90.61,90.61,16162.0
2016-09-23 15:40:00,90.6,90.64,90.51,90.64,20774.0,90.6,90.64,90.51,90.64,20774.0
2016-09-23 15:45:00,90.64,90.65,90.39,90.5,30326.0,90.64,90.65,90.39,90.5,30326.0
2016-09-23 15:50:00,90.51,90.66,90.49,90.65,40990.0,90.51,90.66,90.49,90.65,40990.0
2016-09-23 15:55:00,90.65,90.69,90.5,90.63,101905.0,90.65,90.69,90.5,90.63,101905.0
2016-09-26 09:30:00,90.05,91.23,89.67,90.01,22372.0,90.05,91.23,89.67,90.01,22372.0
2016-09-26 09:35:00,89.74,89.9,89.51,89.68,7415.0,89.74,89.9,89.51,89.68,7415.0
2016-09-26 09:40:00,89.69,90.17,89.61,89.78,26712.0,89.69,90.17,89.61,89.78,26712.0
2016-09-26 09:45:00,89.77,90.0,89.6,89.64,9288.0,89.77,90.0,89.6,89.64,9288.0
2016-09-26 09:50:00,89.54,89.71,89.4,89.5,10009.0,89.54,89.71,89.4,89.5,10009.0
2016-09-26 09:55:00,89.54,89.81,89.48,89.77,11314.0,89.54,89.81,89.48,89.77,11314.0
2016-09-26 10:00:00,89.73,89.98,89.65,89.88,13253.0,89.73,89.98,89.65,89.88,13253.0
2016-09-26 10:05:00,89.83,90.05,89.83,90.04,17547.0,89.83,90.05,89.83,90.04,17547.0
2016-09-26 10:10:00,90.03,90.44,89.99,90.33,8880.0,90.03,90.44,89.99,90.33,8880.0
2016-09-26 10:15:00,90.34,90.34,90.0,90.0,5469.0,90.34,90.34,90.0,90.0,5469.0
2016-09-26 10:20:00,89.94,90.03,89.73,89.9,10507.0,89.94,90.03,89.73,89.9,10507.0
2016-09-26 10:25:00,89.9,89.97,89.77,89.82,13078.0,89.9,89.97,89.77,89.82,13078.0
2016-09-26 10:30:00,89.88,89.97,89.8,89.8,12398.0,89.88,89.97,89.8,89.8,12398.0
2016-09-26 10:35:00,89.8,90.1,89.77,89.77,12444.0,89.8,90.1,89.77,89.77,12444.0
2016-09-26 10:40:00,89.84,89.84,89.7,89.71,22157.0,89.84,89.84,89.7,89.71,22157.0
2016-09-26 10:45:00,89.75,89.75,89.57,89.59,29776.0,89.75,89.75,89.57,89.59,29776.0
2016-09-26 10:50:00,89.62,89.68,89.58,89.6,4300.0,89.62,89.68,89.58,89.6,4300.0
2016-09-26 10:55:00,89.6,89.6,89.43,89.48,5537.0,89.6,89.6,89.43,89.48,5537.0
2016-09-26 11:00:00,89.45,89.45,89.3,89.35,8521.0,89.45,89.45,89.3,89.35,8521.0
2016-09-26 11:05:00,89.36,89.53,89.36,89.44,7010.0,89.36,89.53,89.36,89.44,7010.0
2016-09-26 11:10:00,89.44,89.46,89.16,89.16,15169.0,89.44,89.46,89.16,89.16,15169.0
2016-09-26 11:15:00,89.18,89.25,89.15,89.24,7906.0,89.18,89.25,89.15,89.24,7906.0
2016-09-26 11:20:00,89.19,89.32,89.13,89.23,16865.0,89.19,89.32,89.13,89.23,16865.0
2016-09-26 11:25:00,89.23,89.25,89.0,89.02,19125.0,89.23,89.25,89.0,89.02,19125.0
2016-09-26 11:30:00,89.02,89.15,88.97,89.13,12976.0,89.02,89.15,88.97,89.13,12976.0
2016-09-26 11:35:00,89.15,89.21,89.08,89.15,4300.0,89.15,89.21,89.08,89.15,4300.0
2016-09-26 11:40:00,89.2,89.2,89.06,89.12,24260.0,89.2,89.2,89.06,89.12,24260.0
2016-09-26 11:45:00,89.13,89.23,89.01,89.03,5453.0,89.13,89.23,89.01,89.03,5453.0
2016-09-26 11:50:00,89.01,89.03,88.91,88.95,3802.0,89.01,89.03,88.91,88.95,3802.0
2016-09-26 11:55:00,88.99,89.04,88.89,89.0,14362.0,88.99,89.04,88.89,89.0,14362.0
2016-09-26 12:00:00,88.92,88.96,88.81,88.82,6739.0,88.92,88.96,88.81,88.82,6739.0
2016-09-26 12:05:00,88.82,88.87,88.76,88.8,10250.0,88.82,88.87,88.76,88.8,10250.0
2016-09-26 12:10:00,88.78,88.84,88.78,88.84,5601.0,88.78,88.84,88.78,88.84,5601.0
2016-09-26 12:15:00,88.85,88.93,88.65,88.65,11731.0,88.85,88.93,88.65,88.65,11731.0
2016-09-26 12:20:00,88.68,88.78,88.68,88.74,5400.0,88.68,88.78,88.68,88.74,5400.0
2016-09-26 12:25:00,88.74,88.8,88.55,88.74,8829.0,88.74,88.8,88.55,88.74,8829.0
2016-09-26 12:30:00,88.74,88.85,88.67,88.85,8190.0,88.74,88.85,88.67,88.85,8190.0
2016-09-26 12:35:00,88.8,88.92,88.7,88.7,4548.0,88.8,88.92,88.7,88.7,4548.0
2016-09-26 12:40:00,88.73,88.85,88.71,88.8,17538.0,88.73,88.85,88.71,88.8,17538.0
2016-09-26 12:45:00,88.84,89.01,88.84,88.91,4574.0,88.84,89.01,88.84,88.91,4574.0
2016-09-26 12:50:00,88.93,88.94,88.86,88.88,2539.0,88.93,88.94,88.86,88.88,2539.0
2016-09-26 12:55:00,88.89,88.89,88.78,88.78,4708.0,88.89,88.89,88.78,88.78,4708.0
2016-09-26 13:00:00,88.81,88.86,88.71,88.72,7722.0,88.81,88.86,88.71,88.72,7722.0
2016-09-26 13:05:00,88.79,88.79,88.65,88.65,3300.0,88.79,88.79,88.65,88.65,3300.0
2016-09-26 13:10:00,88.64,88.72,88.62,88.67,2800.0,88.64,88.72,88.62,88.67,2800.0
2016-09-26 13:15:00,88.68,88.75,88.68,88.71,27000.0,88.68,88.75,88.68,88.71,27000.0
2016-09-26 13:20:00,88.73,88.8,88.69,88.7,5700.0,88.73,88.8,88.69,88.7,5700.0
2016-09-26 13:25:00,88.7,88.74,88.64,88.64,5600.0,88.7,88.74,88.64,88.64,5600.0
2016-09-26 13:30:00,88.63,88.67,88.59,88.62,6036.0,88.63,88.67,88.59,88.62,6036.0
2016-09-26 13:35:00,88.62,88.62,88.41,88.42,8871.0,88.62,88.62,88.41,88.42,8871.0
2016-09-26 13:40:00,88.41,88.45,88.28,88.33,12244.0,88.41,88.45,88.28,88.33,12244.0
2016-09-26 13:45:00,88.33,88.47,88.27,88.42,7456.0,88.33,88.47,88.27,88.42,7456.0
2016-09-26 13:50:00,88.45,88.47,88.29,88.3,62152.0,88.45,88.47,88.29,88.3,62152.0
2016-09-26 13:55:00,88.29,88.29,88.1,88.15,11700.0,88.29,88.29,88.1,88.15,11700.0
2016-09-26 14:00:00,88.12,88.47,88.12,88.39,24769.0,88.12,88.47,88.12,88.39,24769.0
2016-09-26 14:05:00,88.34,88.45,88.27,88.4,18055.0,88.34,88.45,88.27,88.4,18055.0
2016-09-26 14:10:00,88.42,88.55,88.4,88.53,9205.0,88.42,88.55,88.4,88.53,9205.0
2016-09-26 14:15:00,88.51,88.54,88.45,88.5,14913.0,88.51,88.54,88.45,88.5,14913.0
2016-09-26 14:20:00,88.48,88.59,88.47,88.51,37694.0,88.48,88.59,88.47,88.51,37694.0
2016-09-26 14:25:00,88.51,88.62,88.51,88.56,12199.0,88.51,88.62,88.51,88.56,12199.0
2016-09-26 14:30:00,88.58,88.68,88.53,88.63,6595.0,88.58,88.68,88.53,88.63,6595.0
2016-09-26 14:35:00,88.62,88.67,88.53,88.56,5050.0,88.62,88.67,88.53,88.56,5050.0
2016-09-26 14:40:00,88.58,88.59,88.51,88.55,7745.0,88.58,88.59,88.51,88.55,7745.0
2016-09-26 14:45:00,88.56,88.69,88.52,88.65,9800.0,88.56,88.69,88.52,88.65,9800.0
2016-09-26 14:50:00,88.63,88.65,88.59,88.61,4600.0,88.63,88.65,88.59,88.61,4600.0
2016-09-26 14:55:00,88.6,88.62,88.5,88.51,5715.0,88.6,88.62,88.5,88.51,5715.0
2016-09-26 15:00:00,88.49,88.53,88.42,88.45,16198.0,88.49,88.53,88.42,88.45,16198.0
2016-09-26 15:05:00,88.45,88.74,88.45,88.59,8500.0,88.45,88.74,88.45,88.59,8500.0
2016-09-26 15:10:00,88.58,88.64,88.54,88.64,10764.0,88.58,88.64,88.54,88.64,10764.0
2016-09-26 15:15:00,88.62,88.65,88.5,88.5,7976.0,88.62,88.65,88.5,88.5,7976.0
2016-09-26 15:20:00,88.49,88.56,88.4,88.41,12366.0,88.49,88.56,88.4,88.41,12366.0
2016-09-26 15:25:00,88.42,88.53,88.4,88.4,31066.0,88.42,88.53,88.4,88.4,31066.0
2016-09-26 15:30:00,88.4,88.46,88.34,88.39,23820.0,88.4,88.46,88.34,88.39,23820.0
2016-09-26 15:35:00,88.4,88.44,88.17,88.25,36165.0,88.4,88.44,88.17,88.25,36165.0
2016-09-26 15:40:00,88.25,88.36,88.13,88.23,31835.0,88.25,88.36,88.13,88.23,31835.0
2016-09-26 15:45:00,88.21,88.48,88.13,88.46,23316.0,88.21,88.48,88.13,88.46,23316.0
2016-09-26 15:50:00,88.42,88.45,88.34,88.44,32239.0,88.42,88.45,88.34,88.44,32239.0
2016-09-26 15:55:00,88.41,88.42,88.17,88.29,74945.0,88.41,88.42,88.17,88.29,74945.0
2016-09-27 09:30:00,88.23,88.43,87.29,87.49,31645.0,88.23,88.43,87.29,87.49,31645.0
2016-09-27 09:35:00,87.51,88.21,87.49,88.21,19201.0,87.51,88.21,87.49,88.21,19201.0
2016-09-27 09:40:00,88.19,88.4,87.67,87.73,11185.0,88.19,88.4,87.67,87.73,11185.0
2016-09-27 09:45:00,87.62,88.2,87.62,88.2,32749.0,87.62,88.2,87.62,88.2,32749.0
2016-09-27 09:50:00,88.1,88.16,87.41,87.68,40408.0,88.1,88.16,87.41,87.68,40408.0
2016-09-27 09:55:00,87.7,88.28,87.7,88.23,14650.0,87.7,88.28,87.7,88.23,14650.0
2016-09-27 10:00:00,88.27,88.66,88.16,88.38,32107.0,88.27,88.66,88.16,88.38,32107.0
2016-09-27 10:05:00,88.38,88.61,88.05,88.19,30053.0,88.38,88.61,88.05,88.19,30053.0
2016-09-27 10:10:00,88.3,88.36,87.45,87.84,21539.0,88.3,88.36,87.45,87.84,21539.0
2016-09-27 10:15:00,87.76,87.84,87.5,87.5,20137.0,87.76,87.84,87.5,87.5,20137.0
2016-09-27 10:20:00,87.44,87.47,87.26,87.37,19425.0,87.44,87.47,87.26,87.37,19425.0
2016-09-27 10:25:00,87.36,87.8,87.29,87.77,15268.0,87.36,87.8,87.29,87.77,15268.0
2016-09-27 10:30:00,87.74,87.96,87.54,87.8,9000.0,87.74,87.96,87.54,87.8,9000.0
2016-09-27 10:35:00,87.83,87.9,87.62,87.9,6000.0,87.83,87.9,87.62,87.9,6000.0
2016-09-27 10:40:00,87.93,88.16,87.63,88.16,15798.0,87.93,88.16,87.63,88.16,15798.0
2016-09-27 10:45:00,88.16,88.17,87.98,88.05,7300.0,88.16,88.17,87.98,88.05,7300.0
2016-09-27 10:50:00,88.04,88.23,88.04,88.16,7312.0,88.04,88.23,88.04,88.16,7312.0
2016-09-27 10:55:00,88.12,88.19,87.86,87.94,5620.0,88.12,88.19,87.86,87.94,5620.0
2016-09-27 11:00:00,87.89,88.06,87.79,87.89,6173.0,87.89,88.06,87.79,87.89,6173.0
2016-09-27 11:05:00,87.87,88.24,87.86,88.24,8100.0,87.87,88.24,87.86,88.24,8100.0
2016-09-27 11:10:00,88.19,88.28,88.06,88.1,11645.0,88.19,88.28,88.06,88.1,11645.0
2016-09-27 11:15:00,88.1,88.31,88.0,88.01,6988.0,88.1,88.31,88.0,88.01,6988.0
2016-09-27 11:20:00,88.06,88.24,88.01,88.2,7779.0,88.06,88.24,88.01,88.2,7779.0
2016-09-27 11:25:00,88.25,88.29,87.94,88.22,5920.0,88.25,88.29,87.94,88.22,5920.0
2016-09-27 11:30:00,88.2,88.31,88.16,88.18,3500.0,88.2,88.31,88.16,88.18,3500.0
2016-09-27 11:35:00,88.17,88.22,87.76,87.84,5090.0,88.17,88.22,87.76,87.84,5090.0
2016-09-27 11:40:00,87.92,87.97,87.53,87.65,12857.0,87.92,87.97,87.53,87.65,12857.0
2016-09-27 11:45:00,87.6,87.72,87.54,87.66,7272.0,87.6,87.72,87.54,87.66,7272.0
2016-09-27 11:50:00,87.6,87.6,87.32,87.34,11005.0,87.6,87.6,87.32,87.34,11005.0
2016-09-27 11:55:00,87.36,87.49,87.25,87.26,16954.0,87.36,87.49,87.25,87.26,16954.0
2016-09-27 12:00:00,87.26,87.48,87.26,87.35,11819.0,87.26,87.48,87.26,87.35,11819.0
2016-09-27 12:05:00,87.33,87.41,87.29,87.38,3004.0,87.33,87.41,87.29,87.38,3004.0
2016-09-27 12:10:00,87.32,87.46,87.26,87.28,27040.0,87.32,87.46,87.26,87.28,27040.0
2016-09-27 12:15:00,87.28,87.47,87.27,87.44,4600.0,87.28,87.47,87.27,87.44,4600.0
2016-09-27 12:20:00,87.49,87.78,87.49,87.66,10658.0,87.49,87.78,87.49,87.66,10658.0
2016-09-27 12:25:00,87.7,87.85,87.68,87.75,18700.0,87.7,87.85,87.68,87.75,18700.0
2016-09-27 12:30:00,87.71,87.94,87.71,87.77,5900.0,87.71,87.94,87.71,87.77,5900.0
2016-09-27 12:35:00,87.78,87.78,87.6,87.71,9041.0,87.78,87.78,87.6,87.71,9041.0
2016-09-27 12:40:00,87.7,87.91,87.64,87.81,16410.0,87.7,87.91,87.64,87.81,16410.0
2016-09-27 12:45:00,87.84,87.89,87.75,87.84,5890.0,87.84,87.89,87.75,87.84,5890.0
2016-09-27 12:50:00,87.85,88.15,87.85,88.05,8454.0,87.85,88.15,87.85,88.05,8454.0
2016-09-27 12:55:00,88.05,88.2,88.0,88.2,1800.0,88.05,88.2,88.0,88.2,1800.0
2016-09-27 13:00:00,88.12,88.33,88.12,88.33,7900.0,88.12,88.33,88.12,88.33,7900.0
2016-09-27 13:05:00,88.29,88.29,88.18,88.24,3020.0,88.29,88.29,88.18,88.24,3020.0
2016-09-27 13:10:00,88.18,88.3,88.13,88.13,4106.0,88.18,88.3,88.13,88.13,4106.0
2016-09-27 13:15:00,88.13,88.28,88.09,88.28,5400.0,88.13,88.28,88.09,88.28,5400.0
2016-09-27 13:20:00,88.31,88.45,88.3,88.45,3100.0,88.31,88.45,88.3,88.45,3100.0
2016-09-27 13:25:00,88.42,88.48,88.35,88.48,14372.0,88.42,88.48,88.35,88.48,14372.0
2016-09-27 13:30:00,88.46,88.6,88.45,88.5,11974.0,88.46,88.6,88.45,88.5,11974.0
2016-09-27 13:35:00,88.52,88.52,88.4,88.42,5400.0,88.52,88.52,88.4,88.42,5400.0
2016-09-27 13:40:00,88.39,88.53,88.34,88.53,6800.0,88.39,88.53,88.34,88.53,6800.0
2016-09-27 13:45:00,88.55,88.6,88.51,88.51,3100.0,88.55,88.6,88.51,88.51,3100.0
2016-09-27 13:50:00,88.49,88.61,88.44,88.49,5200.0,88.49,88.61,88.44,88.49,5200.0
2016-09-27 13:55:00,88.53,88.53,88.05,88.16,14677.0,88.53,88.53,88.05,88.16,14677.0
2016-09-27 14:00:00,88.17,88.4,88.17,88.37,7155.0,88.17,88.4,88.17,88.37,7155.0
2016-09-27 14:05:00,88.39,88.39,88.18,88.28,6723.0,88.39,88.39,88.18,88.28,6723.0
2016-09-27 14:10:00,88.27,88.44,88.27,88.34,6463.0,88.27,88.44,88.27,88.34,6463.0
2016-09-27 14:15:00,88.36,88.45,88.27,88.42,6478.0,88.36,88.45,88.27,88.42,6478.0
2016-09-27 14:20:00,88.42,88.48,88.28,88.45,8500.0,88.42,88.48,88.28,88.45,8500.0
2016-09-27 14:25:00,88.49,88.62,88.46,88.5,13303.0,88.49,88.62,88.46,88.5,13303.0
2016-09-27 14:30:00,88.51,88.66,88.49,88.59,11425.0,88.51,88.66,88.49,88.59,11425.0
2016-09-27 14:35:00,88.63,88.7,88.52,88.56,5321.0,88.63,88.7,88.52,88.56,5321.0
2016-09-27 14:40:00,88.57,88.57,88.46,88.56,7000.0,88.57,88.57,88.46,88.56,7000.0
2016-09-27 14:45:00,88.56,88.65,88.46,88.46,4500.0,88.56,88.65,88.46,88.46,4500.0
2016-09-27 14:50:00,88.46,88.61,88.42,88.61,13100.0,88.46,88.61,88.42,88.61,13100.0
2016-09-27 14:55:00,88.63,88.63,88.48,88.54,23100.0,88.63,88.63,88.48,88.54,23100.0
2016-09-27 15:00:00,88.6,88.93,88.6,88.93,28621.0,88.6,88.93,88.6,88.93,28621.0
2016-09-27 15:05:00,88.91,88.91,88.78,88.87,8958.0,88.91,88.91,88.78,88.87,8958.0
2016-09-27 15:10:00,88.86,88.9,88.81,88.81,11900.0,88.86,88.9,88.81,88.81,11900.0
2016-09-27 15:15:00,88.82,88.96,88.8,88.89,9277.0,88.82,88.96,88.8,88.89,9277.0
2016-09-27 15:20:00,88.92,88.93,88.71,88.79,18545.0,88.92,88.93,88.71,88.79,18545.0
2016-09-27 15:25:00,88.8,88.9,88.76,88.9,14200.0,88.8,88.9,88.76,88.9,14200.0
2016-09-27 15:30:00,88.88,88.88,88.72,88.86,18054.0,88.88,88.88,88.72,88.86,18054.0
2016-09-27 15:35:00,88.87,88.93,88.77,88.87,17337.0,88.87,88.93,88.77,88.87,17337.0
2016-09-27 15:40:00,88.87,89.01,88.87,89.01,21259.0,88.87,89.01,88.87,89.01,21259.0
2016-09-27 15:45:00,89.01,89.01,88.85,88.85,16034.0,89.01,89.01,88.85,88.85,16034.0
2016-09-27 15:50:00,88.88,89.11,88.87,89.11,39922.0,88.88,89.11,88.87,89.11,39922.0
2016-09-27 15:55:00,89.11,89.19,89.07,89.12,42863.0,89.11,89.19,89.07,89.12,42863.0
2016-09-28 09:30:00,90.51,90.73,88.42,88.42,19449.0,90.51,90.73,88.42,88.42,19449.0
2016-09-28 09:35:00,88.37,89.39,88.37,88.81,11715.0,88.37,89.39,88.37,88.81,11715.0
2016-09-28 09:40:00,88.93,89.02,87.88,87.97,20088.0,88.93,89.02,87.88,87.97,20088.0
2016-09-28 09:45:00,88.05,88.49,88.04,88.13,11125.0,88.05,88.49,88.04,88.13,11125.0
2016-09-28 09:50:00,88.13,88.13,87.7,87.79,17697.0,88.13,88.13,87.7,87.79,17697.0
2016-09-28 09:55:00,87.7,87.88,87.61,87.75,8570.0,87.7,87.88,87.61,87.75,8570.0
2016-09-28 10:00:00,87.81,88.1,87.73,88.0,7872.0,87.81,88.1,87.73,88.0,7872.0
2016-09-28 10:05:00,88.02,88.07,87.84,87.84,6000.0,88.02,88.07,87.84,87.84,6000.0
2016-09-28 10:10:00,87.85,87.93,87.69,87.7,12950.0,87.85,87.93,87.69,87.7,12950.0
2016-09-28 10:15:00,87.75,87.78,87.65,87.77,7944.0,87.75,87.78,87.65,87.77,7944.0
2016-09-28 10:20:00,87.73,87.8,87.65,87.65,9563.0,87.73,87.8,87.65,87.65,9563.0
2016-09-28 10:25:00,87.7,87.85,87.69,87.71,4300.0,87.7,87.85,87.69,87.71,4300.0
2016-09-28 10:30:00,87.81,87.87,87.54,87.54,11728.0,87.81,87.87,87.54,87.54,11728.0
2016-09-28 10:35:00,87.58,87.77,87.48,87.57,15433.0,87.58,87.77,87.48,87.57,15433.0
2016-09-28 10:40:00,87.6,87.65,87.45,87.49,23600.0,87.6,87.65,87.45,87.49,23600.0
2016-09-28 10:45:00,87.41,87.57,87.39,87.48,7352.0,87.41,87.57,87.39,87.48,7352.0
2016-09-28 10:50:00,87.48,87.62,87.3,87.37,11752.0,87.48,87.62,87.3,87.37,11752.0
2016-09-28 10:55:00,87.36,87.5,87.3,87.32,9315.0,87.36,87.5,87.3,87.32,9315.0
2016-09-28 11:00:00,87.34,87.35,87.0,87.0,24654.0,87.34,87.35,87.0,87.0,24654.0
2016-09-28 11:05:00,87.0,87.22,86.87,87.22,9859.0,87.0,87.22,86.87,87.22,9859.0
2016-09-28 11:10:00,87.2,87.35,87.02,87.26,7033.0,87.2,87.35,87.02,87.26,7033.0
2016-09-28 11:15:00,87.21,87.33,87.18,87.33,5800.0,87.21,87.33,87.18,87.33,5800.0
2016-09-28 11:20:00,87.28,87.46,87.27,87.35,5702.0,87.28,87.46,87.27,87.35,5702.0
2016-09-28 11:25:00,87.29,87.35,87.17,87.22,4350.0,87.29,87.35,87.17,87.22,4350.0
2016-09-28 11:30:00,87.26,87.4,87.21,87.32,8661.0,87.26,87.4,87.21,87.32,8661.0
2016-09-28 11:35:00,87.34,87.35,87.17,87.29,43661.0,87.34,87.35,87.17,87.29,43661.0
2016-09-28 11:40:00,87.31,87.6,87.3,87.51,42352.0,87.31,87.6,87.3,87.51,42352.0
2016-09-28 11:45:00,87.51,87.51,87.31,87.43,2784.0,87.51,87.51,87.31,87.43,2784.0
2016-09-28 11:50:00,87.44,87.48,87.35,87.48,7034.0,87.44,87.48,87.35,87.48,7034.0
2016-09-28 11:55:00,87.46,87.62,87.44,87.57,17571.0,87.46,87.62,87.44,87.57,17571.0
2016-09-28 12:00:00,87.54,87.59,87.43,87.56,19629.0,87.54,87.59,87.43,87.56,19629.0
2016-09-28 12:05:00,87.56,87.63,87.47,87.52,23633.0,87.56,87.63,87.47,87.52,23633.0
2016-09-28 12:10:00,87.45,87.87,87.45,87.83,14053.0,87.45,87.87,87.45,87.83,14053.0
2016-09-28 12:15:00,87.83,87.97,87.77,87.93,20391.0,87.83,87.97,87.77,87.93,20391.0
2016-09-28 12:20:00,87.93,87.98,87.71,87.97,27524.0,87.93,87.98,87.71,87.97,27524.0
2016-09-28 12:25:00,87.94,88.04,87.93,87.93,16366.0,87.94,88.04,87.93,87.93,16366.0
2016-09-28 12:30:00,87.96,88.03,87.89,87.96,7045.0,87.96,88.03,87.89,87.96,7045.0
2016-09-28 12:35:00,87.97,88.03,87.88,88.0,4108.0,87.97,88.03,87.88,88.0,4108.0
2016-09-28 12:40:00,88.0,88.07,87.97,88.05,8248.0,88.0,88.07,87.97,88.05,8248.0
2016-09-28 12:45:00,88.02,88.08,87.99,87.99,12821.0,88.02,88.08,87.99,87.99,12821.0
2016-09-28 12:50:00,87.98,88.21,87.98,88.11,27035.0,87.98,88.21,87.98,88.11,27035.0
2016-09-28 12:55:00,88.11,88.19,88.03,88.07,11687.0,88.11,88.19,88.03,88.07,11687.0
2016-09-28 13:00:00,88.1,88.19,88.03,88.19,10494.0,88.1,88.19,88.03,88.19,10494.0
2016-09-28 13:05:00,88.15,88.15,87.96,88.01,18928.0,88.15,88.15,87.96,88.01,18928.0
2016-09-28 13:10:00,88.0,88.02,87.87,87.88,6223.0,88.0,88.02,87.87,87.88,6223.0
2016-09-28 13:15:00,87.87,88.04,87.79,88.04,7742.0,87.87,88.04,87.79,88.04,7742.0
2016-09-28 13:20:00,88.08,88.28,88.05,88.28,6150.0,88.08,88.28,88.05,88.28,6150.0
2016-09-28 13:25:00,88.28,88.39,88.28,88.34,7511.0,88.28,88.39,88.28,88.34,7511.0
2016-09-28 13:30:00,88.34,88.59,88.32,88.53,65935.0,88.34,88.59,88.32,88.53,65935.0
2016-09-28 13:35:00,88.51,88.6,88.44,88.58,17996.0,88.51,88.6,88.44,88.58,17996.0
2016-09-28 13:40:00,88.58,88.65,88.51,88.54,9762.0,88.58,88.65,88.51,88.54,9762.0
2016-09-28 13:45:00,88.6,88.72,88.55,88.55,5000.0,88.6,88.72,88.55,88.55,5000.0
2016-09-28 13:50:00,88.59,88.66,88.56,88.66,2700.0,88.59,88.66,88.56,88.66,2700.0
2016-09-28 13:55:00,88.66,88.73,88.65,88.69,6287.0,88.66,88.73,88.65,88.69,6287.0
2016-09-28 14:00:00,88.7,88.74,88.49,88.49,7466.0,88.7,88.74,88.49,88.49,7466.0
2016-09-28 14:05:00,88.45,88.45,88.21,88.31,6701.0,88.45,88.45,88.21,88.31,6701.0
2016-09-28 14:10:00,88.35,88.81,88.35,88.81,21647.0,88.35,88.81,88.35,88.81,21647.0
2016-09-28 14:15:00,88.81,89.08,88.81,88.99,18147.0,88.81,89.08,88.81,88.99,18147.0
2016-09-28 14:20:00,88.97,89.08,88.97,88.98,5374.0,88.97,89.08,88.97,88.98,5374.0
2016-09-28 14:25:00,88.96,89.08,88.84,88.84,8726.0,88.96,89.08,88.84,88.84,8726.0
2016-09-28 14:30:00,88.85,88.91,88.8,88.82,5984.0,88.85,88.91,88.8,88.82,5984.0
2016-09-28 14:35:00,88.84,88.84,88.57,88.65,7110.0,88.84,88.84,88.57,88.65,7110.0
2016-09-28 14:40:00,88.67,88.82,88.64,88.73,5738.0,88.67,88.82,88.64,88.73,5738.0
2016-09-28 14:45:00,88.71,88.72,88.62,88.62,3006.0,88.71,88.72,88.62,88.62,3006.0
2016-09-28 14:50:00,88.66,88.79,88.59,88.76,6899.0,88.66,88.79,88.59,88.76,6899.0
2016-09-28 14:55:00,88.75,88.9,88.74,88.81,10400.0,88.75,88.9,88.74,88.81,10400.0
2016-09-28 15:00:00,88.81,88.9,88.76,88.9,14213.0,88.81,88.9,88.76,88.9,14213.0
2016-09-28 15:05:00,88.91,89.17,88.78,88.85,74563.0,88.91,89.17,88.78,88.85,74563.0
2016-09-28 15:10:00,88.85,88.97,88.79,88.96,14066.0,88.85,88.97,88.79,88.96,14066.0
2016-09-28 15:15:00,88.94,89.1,88.86,88.86,11977.0,88.94,89.1,88.86,88.86,11977.0
2016-09-28 15:20:00,88.84,88.97,88.84,88.97,10229.0,88.84,88.97,88.84,88.97,10229.0
2016-09-28 15:25:00,88.99,89.18,88.98,89.09,47395.0,88.99,89.18,88.98,89.09,47395.0
2016-09-28 15:30:00,89.1,89.1,88.83,88.91,16188.0,89.1,89.1,88.83,88.91,16188.0
2016-09-28 15:35:00,88.91,89.07,88.89,89.03,21018.0,88.91,89.07,88.89,89.03,21018.0
2016-09-28 15:40:00,89.04,89.19,88.99,89.19,18201.0,89.04,89.19,88.99,89.19,18201.0
2016-09-28 15:45:00,89.15,89.21,89.07,89.17,17263.0,89.15,89.21,89.07,89.17,17263.0
2016-09-28 15:50:00,89.18,89.26,89.13,89.17,33308.0,89.18,89.26,89.13,89.17,33308.0
2016-09-28 15:55:00,89.16,89.18,88.84,88.84,118180.0,89.16,89.18,88.84,88.84,118180.0
2016-09-29 09:30:00,88.45,90.77,88.45,90.3,136694.0,88.45,90.77,88.45,90.3,136694.0
2016-09-29 09:35:00,90.18,90.48,89.44,89.44,80113.0,90.18,90.48,89.44,89.44,80113.0
2016-09-29 09:40:00,89.56,89.79,89.08,89.64,42573.0,89.56,89.79,89.08,89.64,42573.0
2016-09-29 09:45:00,89.73,89.76,89.16,89.16,16500.0,89.73,89.76,89.16,89.16,16500.0
2016-09-29 09:50:00,89.08,89.23,88.79,89.11,23340.0,89.08,89.23,88.79,89.11,23340.0
2016-09-29 09:55:00,89.04,89.16,88.9,88.94,11155.0,89.04,89.16,88.9,88.94,11155.0
2016-09-29 10:00:00,88.99,89.23,88.34,88.44,28671.0,88.99,89.23,88.34,88.44,28671.0
2016-09-29 10:05:00,88.45,88.55,87.72,87.79,12171.0,88.45,88.55,87.72,87.79,12171.0
2016-09-29 10:10:00,87.84,88.08,87.84,87.94,19378.0,87.84,88.08,87.84,87.94,19378.0
2016-09-29 10:15:00,87.85,88.2,87.74,88.19,16872.0,87.85,88.2,87.74,88.19,16872.0
2016-09-29 10:20:00,88.15,88.15,87.95,88.14,8867.0,88.15,88.15,87.95,88.14,8867.0
2016-09-29 10:25:00,88.19,88.54,88.19,88.54,12092.0,88.19,88.54,88.19,88.54,12092.0
2016-09-29 10:30:00,88.54,88.65,88.0,88.0,30465.0,88.54,88.65,88.0,88.0,30465.0
2016-09-29 10:35:00,88.06,88.15,87.93,88.0,10100.0,88.06,88.15,87.93,88.0,10100.0
2016-09-29 10:40:00,88.0,88.12,87.59,87.64,7600.0,88.0,88.12,87.59,87.64,7600.0
2016-09-29 10:45:00,87.64,87.76,87.54,87.62,6895.0,87.64,87.76,87.54,87.62,6895.0
2016-09-29 10:50:00,87.63,87.63,87.33,87.47,14759.0,87.63,87.63,87.33,87.47,14759.0
2016-09-29 10:55:00,87.4,87.5,87.33,87.42,20003.0,87.4,87.5,87.33,87.42,20003.0
2016-09-29 11:00:00,87.41,87.73,87.31,87.73,26200.0,87.41,87.73,87.31,87.73,26200.0
2016-09-29 11:05:00,87.73,87.76,87.51,87.63,30670.0,87.73,87.76,87.51,87.63,30670.0
2016-09-29 11:10:00,87.6,87.6,87.28,87.4,23791.0,87.6,87.6,87.28,87.4,23791.0
2016-09-29 11:15:00,87.42,87.84,87.36,87.84,18601.0,87.42,87.84,87.36,87.84,18601.0
2016-09-29 11:20:00,87.84,88.03,87.84,87.98,21668.0,87.84,88.03,87.84,87.98,21668.0
2016-09-29 11:25:00,88.02,88.3,87.92,88.29,24265.0,88.02,88.3,87.92,88.29,24265.0
2016-09-29 11:30:00,88.26,88.43,88.14,88.34,36798.0,88.26,88.43,88.14,88.34,36798.0
2016-09-29 11:35:00,88.37,88.56,88.34,88.53,6499.0,88.37,88.56,88.34,88.53,6499.0
2016-09-29 11:40:00,88.48,88.48,87.9,87.94,18812.0,88.48,88.48,87.9,87.94,18812.0
2016-09-29 11:45:00,87.96,87.96,87.43,87.44,10640.0,87.96,87.96,87.43,87.44,10640.0
2016-09-29 11:50:00,87.46,87.71,87.44,87.65,25868.0,87.46,87.71,87.44,87.65,25868.0
2016-09-29 11:55:00,87.65,87.69,87.57,87.62,8384.0,87.65,87.69,87.57,87.62,8384.0
2016-09-29 12:00:00,87.61,87.78,87.55,87.7,9657.0,87.61,87.78,87.55,87.7,9657.0
2016-09-29 12:05:00,87.65,87.76,87.55,87.65,16335.0,87.65,87.76,87.55,87.65,16335.0
2016-09-29 12:10:00,87.65,87.69,87.5,87.52,5800.0,87.65,87.69,87.5,87.52,5800.0
2016-09-29 12:15:00,87.52,87.59,87.44,87.56,10650.0,87.52,87.59,87.44,87.56,10650.0
2016-09-29 12:20:00,87.57,87.6,87.44,87.6,7934.0,87.57,87.6,87.44,87.6,7934.0
2016-09-29 12:25:00,87.6,87.79,87.59,87.69,7175.0,87.6,87.79,87.59,87.69,7175.0
2016-09-29 12:30:00,87.64,87.65,87.55,87.55,5048.0,87.64,87.65,87.55,87.55,5048.0
2016-09-29 12:35:00,87.55,87.55,87.44,87.44,8339.0,87.55,87.55,87.44,87.44,8339.0
2016-09-29 12:40:00,87.43,87.47,87.08,87.14,7943.0,87.43,87.47,87.08,87.14,7943.0
2016-09-29 12:45:00,87.1,87.12,86.69,86.69,14556.0,87.1,87.12,86.69,86.69,14556.0
2016-09-29 12:50:00,86.65,86.69,86.31,86.38,32854.0,86.65,86.69,86.31,86.38,32854.0
2016-09-29 12:55:00,86.3,86.43,86.11,86.13,11521.0,86.3,86.43,86.11,86.13,11521.0
2016-09-29 13:00:00,86.18,86.23,85.67,85.99,41303.0,86.18,86.23,85.67,85.99,41303.0
2016-09-29 13:05:00,85.97,86.4,85.94,86.38,19558.0,85.97,86.4,85.94,86.38,19558.0
2016-09-29 13:10:00,86.33,86.69,86.25,86.34,12703.0,86.33,86.69,86.25,86.34,12703.0
2016-09-29 13:15:00,86.27,86.39,86.01,86.06,13151.0,86.27,86.39,86.01,86.06,13151.0
2016-09-29 13:20:00,86.04,86.04,85.78,85.87,16299.0,86.04,86.04,85.78,85.87,16299.0
2016-09-29 13:25:00,85.86,85.93,85.76,85.92,8784.0,85.86,85.93,85.76,85.92,8784.0
2016-09-29 13:30:00,85.92,85.92,85.73,85.76,14784.0,85.92,85.92,85.73,85.76,14784.0
2016-09-29 13:35:00,85.77,85.83,85.73,85.73,6500.0,85.77,85.83,85.73,85.73,6500.0
2016-09-29 13:40:00,85.69,86.02,85.6,85.89,52319.0,85.69,86.02,85.6,85.89,52319.0
2016-09-29 13:45:00,85.89,85.95,85.28,85.55,16728.0,85.89,85.95,85.28,85.55,16728.0
2016-09-29 13:50:00,85.53,85.63,85.34,85.47,25329.0,85.53,85.63,85.34,85.47,25329.0
2016-09-29 13:55:00,85.52,85.55,85.25,85.33,23356.0,85.52,85.55,85.25,85.33,23356.0
2016-09-29 14:00:00,85.35,85.82,85.31,85.82,12893.0,85.35,85.82,85.31,85.82,12893.0
2016-09-29 14:05:00,85.81,86.32,85.81,86.28,17263.0,85.81,86.32,85.81,86.28,17263.0
2016-09-29 14:10:00,86.33,86.33,86.06,86.16,14570.0,86.33,86.33,86.06,86.16,14570.0
2016-09-29 14:15:00,86.19,86.3,86.14,86.27,18900.0,86.19,86.3,86.14,86.27,18900.0
2016-09-29 14:20:00,86.27,86.31,86.14,86.25,26846.0,86.27,86.31,86.14,86.25,26846.0
2016-09-29 14:25:00,86.24,86.49,86.12,86.49,22759.0,86.24,86.49,86.12,86.49,22759.0
2016-09-29 14:30:00,86.48,86.48,86.35,86.42,6155.0,86.48,86.48,86.35,86.42,6155.0
2016-09-29 14:35:00,86.42,86.63,86.38,86.38,14700.0,86.42,86.63,86.38,86.38,14700.0
2016-09-29 14:40:00,86.39,86.41,86.24,86.24,11646.0,86.39,86.41,86.24,86.24,11646.0
2016-09-29 14:45:00,86.23,86.29,86.13,86.29,12340.0,86.23,86.29,86.13,86.29,12340.0
2016-09-29 14:50:00,86.21,86.37,86.17,86.17,11314.0,86.21,86.37,86.17,86.17,11314.0
2016-09-29 14:55:00,86.2,86.22,85.93,85.95,18174.0,86.2,86.22,85.93,85.95,18174.0
2016-09-29 15:00:00,85.9,85.93,85.55,85.55,13653.0,85.9,85.93,85.55,85.55,13653.0
2016-09-29 15:05:00,85.59,85.69,85.54,85.66,22454.0,85.59,85.69,85.54,85.66,22454.0
2016-09-29 15:10:00,85.64,85.66,85.48,85.64,24169.0,85.64,85.66,85.48,85.64,24169.0
2016-09-29 15:15:00,85.65,85.67,85.33,85.37,32937.0,85.65,85.67,85.33,85.37,32937.0
2016-09-29 15:20:00,85.37,85.5,85.31,85.39,20975.0,85.37,85.5,85.31,85.39,20975.0
2016-09-29 15:25:00,85.41,85.45,85.23,85.26,51249.0,85.41,85.45,85.23,85.26,51249.0
2016-09-29 15:30:00,85.28,85.3,85.12,85.26,57196.0,85.28,85.3,85.12,85.26,57196.0
2016-09-29 15:35:00,85.25,85.41,85.24,85.41,38360.0,85.25,85.41,85.24,85.41,38360.0
2016-09-29 15:40:00,85.42,85.57,85.25,85.55,68079.0,85.42,85.57,85.25,85.55,68079.0
2016-09-29 15:45:00,85.57,85.64,85.32,85.33,50555.0,85.57,85.64,85.32,85.33,50555.0
2016-09-29 15:50:00,85.33,85.48,85.25,85.45,54832.0,85.33,85.48,85.25,85.45,54832.0
2016-09-29 15:55:00,85.45,85.46,84.98,85.0,160607.0,85.45,85.46,84.98,85.0,160607.0
2016-09-30 09:30:00,85.25,85.54,84.61,85.07,39100.0,85.25,85.54,84.61,85.07,39100.0
2016-09-30 09:35:00,84.93,84.94,84.14,84.14,14869.0,84.93,84.94,84.14,84.14,14869.0
2016-09-30 09:40:00,84.08,84.14,83.94,83.94,32228.0,84.08,84.14,83.94,83.94,32228.0
2016-09-30 09:45:00,84.0,84.29,83.6,83.72,24260.0,84.0,84.29,83.6,83.72,24260.0
2016-09-30 09:50:00,83.73,83.84,83.5,83.68,20604.0,83.73,83.84,83.5,83.68,20604.0
2016-09-30 09:55:00,83.65,83.96,83.61,83.71,30100.0,83.65,83.96,83.61,83.71,30100.0
2016-09-30 10:00:00,83.8,84.0,83.66,84.0,31674.0,83.8,84.0,83.66,84.0,31674.0
2016-09-30 10:05:00,84.08,84.21,83.81,84.11,35459.0,84.08,84.21,83.81,84.11,35459.0
2016-09-30 10:10:00,84.09,84.36,83.99,84.27,37956.0,84.09,84.36,83.99,84.27,37956.0
2016-09-30 10:15:00,84.26,84.67,84.18,84.66,38994.0,84.26,84.67,84.18,84.66,38994.0
2016-09-30 10:20:00,84.61,84.77,84.45,84.58,55302.0,84.61,84.77,84.45,84.58,55302.0
2016-09-30 10:25:00,84.61,85.13,84.58,85.02,27175.0,84.61,85.13,84.58,85.02,27175.0
2016-09-30 10:30:00,85.03,85.73,84.92,85.7,63277.0,85.03,85.73,84.92,85.7,63277.0
2016-09-30 10:35:00,85.76,86.2,85.74,86.12,42196.0,85.76,86.2,85.74,86.12,42196.0
2016-09-30 10:40:00,86.1,86.64,86.08,86.55,45975.0,86.1,86.64,86.08,86.55,45975.0
2016-09-30 10:45:00,86.52,86.69,86.48,86.58,36398.0,86.52,86.69,86.48,86.58,36398.0
2016-09-30 10:50:00,86.55,86.99,86.49,86.99,22652.0,86.55,86.99,86.49,86.99,22652.0
2016-09-30 10:55:00,87.0,87.18,86.83,86.89,40562.0,87.0,87.18,86.83,86.89,40562.0
2016-09-30 11:00:00,86.84,86.88,86.52,86.81,16639.0,86.84,86.88,86.52,86.81,16639.0
2016-09-30 11:05:00,86.86,86.89,86.54,86.58,11573.0,86.86,86.89,86.54,86.58,11573.0
2016-09-30 11:10:00,86.58,86.86,86.58,86.78,12977.0,86.58,86.86,86.58,86.78,12977.0
2016-09-30 11:15:00,86.82,86.93,86.7,86.7,10713.0,86.82,86.93,86.7,86.7,10713.0
2016-09-30 11:20:00,86.76,86.93,86.73,86.79,33076.0,86.76,86.93,86.73,86.79,33076.0
2016-09-30 11:25:00,86.7,86.75,86.59,86.66,10600.0,86.7,86.75,86.59,86.66,10600.0
2016-09-30 11:30:00,86.71,86.9,86.71,86.9,5492.0,86.71,86.9,86.71,86.9,5492.0
2016-09-30 11:35:00,86.92,86.98,86.81,86.83,8377.0,86.92,86.98,86.81,86.83,8377.0
2016-09-30 11:40:00,86.83,86.87,86.75,86.75,4004.0,86.83,86.87,86.75,86.75,4004.0
2016-09-30 11:45:00,86.77,87.06,86.77,87.06,9898.0,86.77,87.06,86.77,87.06,9898.0
2016-09-30 11:50:00,87.03,87.07,86.93,87.02,10735.0,87.03,87.07,86.93,87.02,10735.0
2016-09-30 11:55:00,87.03,87.19,87.01,87.17,21100.0,87.03,87.19,87.01,87.17,21100.0
2016-09-30 12:00:00,87.12,87.19,86.85,86.85,24712.0,87.12,87.19,86.85,86.85,24712.0
2016-09-30 12:05:00,86.86,86.96,86.85,86.96,7800.0,86.86,86.96,86.85,86.96,7800.0
2016-09-30 12:10:00,86.93,87.13,86.93,87.13,7800.0,86.93,87.13,86.93,87.13,7800.0
2016-09-30 12:15:00,87.11,87.3,87.1,87.3,2231.0,87.11,87.3,87.1,87.3,2231.0
2016-09-30 12:20:00,87.3,87.41,87.26,87.27,12059.0,87.3,87.41,87.26,87.27,12059.0
2016-09-30 12:25:00,87.26,87.4,87.19,87.3,10794.0,87.26,87.4,87.19,87.3,10794.0
2016-09-30 12:30:00,87.32,87.32,87.17,87.19,8460.0,87.32,87.32,87.17,87.19,8460.0
2016-09-30 12:35:00,87.21,87.46,87.16,87.42,8611.0,87.21,87.46,87.16,87.42,8611.0
2016-09-30 12:40:00,87.44,87.52,87.32,87.52,11464.0,87.44,87.52,87.32,87.52,11464.0
2016-09-30 12:45:00,87.51,87.59,87.51,87.59,11622.0,87.51,87.59,87.51,87.59,11622.0
2016-09-30 12:50:00,87.6,87.62,87.49,87.61,9865.0,87.6,87.62,87.49,87.61,9865.0
2016-09-30 12:55:00,87.61,87.76,87.49,87.53,17729.0,87.61,87.76,87.49,87.53,17729.0
2016-09-30 13:00:00,87.49,87.91,87.49,87.91,23803.0,87.49,87.91,87.49,87.91,23803.0
2016-09-30 13:05:00,87.9,87.94,87.86,87.93,14809.0,87.9,87.94,87.86,87.93,14809.0
2016-09-30 13:10:00,87.95,88.01,87.6,87.65,22914.0,87.95,88.01,87.6,87.65,22914.0
2016-09-30 13:15:00,87.63,87.63,87.35,87.43,10527.0,87.63,87.63,87.35,87.43,10527.0
2016-09-30 13:20:00,87.45,87.75,87.45,87.74,16648.0,87.45,87.75,87.45,87.74,16648.0
2016-09-30 13:25:00,87.73,87.91,87.72,87.72,17629.0,87.73,87.91,87.72,87.72,17629.0
2016-09-30 13:30:00,87.77,87.83,87.7,87.82,9840.0,87.77,87.83,87.7,87.82,9840.0
2016-09-30 13:35:00,87.84,87.85,87.75,87.82,10856.0,87.84,87.85,87.75,87.82,10856.0
2016-09-30 13:40:00,87.81,88.26,87.81,88.24,23520.0,87.81,88.26,87.81,88.24,23520.0
2016-09-30 13:45:00,88.23,88.39,88.18,88.38,8686.0,88.23,88.39,88.18,88.38,8686.0
2016-09-30 13:50:00,88.37,88.73,88.34,88.66,19125.0,88.37,88.73,88.34,88.66,19125.0
2016-09-30 13:55:00,88.6,88.91,88.55,88.68,26578.0,88.6,88.91,88.55,88.68,26578.0
2016-09-30 14:00:00,88.67,88.67,88.39,88.54,23862.0,88.67,88.67,88.39,88.54,23862.0
2016-09-30 14:05:00,88.54,88.64,88.45,88.58,21061.0,88.54,88.64,88.45,88.58,21061.0
2016-09-30 14:10:00,88.55,88.68,88.52,88.57,8461.0,88.55,88.68,88.52,88.57,8461.0
2016-09-30 14:15:00,88.56,88.6,88.47,88.51,8870.0,88.56,88.6,88.47,88.51,8870.0
2016-09-30 14:20:00,88.53,88.66,88.46,88.46,8289.0,88.53,88.66,88.46,88.46,8289.0
2016-09-30 14:25:00,88.49,88.59,88.47,88.54,6794.0,88.49,88.59,88.47,88.54,6794.0
2016-09-30 14:30:00,88.54,88.65,88.51,88.58,21996.0,88.54,88.65,88.51,88.58,21996.0
2016-09-30 14:35:00,88.58,88.58,88.35,88.39,48940.0,88.58,88.58,88.35,88.39,48940.0
2016-09-30 14:40:00,88.37,88.37,88.06,88.06,8693.0,88.37,88.37,88.06,88.06,8693.0
2016-09-30 14:45:00,88.1,88.2,88.05,88.2,5000.0,88.1,88.2,88.05,88.2,5000.0
2016-09-30 14:50:00,88.2,88.28,88.13,88.2,9721.0,88.2,88.28,88.13,88.2,9721.0
2016-09-30 14:55:00,88.2,88.26,88.12,88.26,6995.0,88.2,88.26,88.12,88.26,6995.0
2016-09-30 15:00:00,88.27,88.32,88.25,88.26,45597.0,88.27,88.32,88.25,88.26,45597.0
2016-09-30 15:05:00,88.24,88.24,88.1,88.14,13801.0,88.24,88.24,88.1,88.14,13801.0
2016-09-30 15:10:00,88.12,88.2,88.11,88.13,15777.0,88.12,88.2,88.11,88.13,15777.0
2016-09-30 15:15:00,88.14,88.16,88.08,88.09,14409.0,88.14,88.16,88.08,88.09,14409.0
2016-09-30 15:20:00,88.09,88.09,87.9,87.92,20179.0,88.09,88.09,87.9,87.92,20179.0
2016-09-30 15:25:00,87.9,87.95,87.82,87.83,20476.0,87.9,87.95,87.82,87.83,20476.0
2016-09-30 15:30:00,87.8,87.92,87.79,87.85,28978.0,87.8,87.92,87.79,87.85,28978.0
2016-09-30 15:35:00,87.85,87.9,87.8,87.83,20219.0,87.85,87.9,87.8,87.83,20219.0
2016-09-30 15:40:00,87.82,87.87,87.7,87.72,36758.0,87.82,87.87,87.7,87.72,36758.0
2016-09-30 15:45:00,87.72,87.78,87.68,87.71,32737.0,87.72,87.78,87.68,87.71,32737.0
2016-09-30 15:50:00,87.72,87.76,87.64,87.69,59018.0,87.72,87.76,87.64,87.69,59018.0
2016-09-30 15:55:00,87.67,87.68,87.12,87.25,189437.0,87.67,87.68,87.12,87.25,189437.0
2016-10-03 09:30:00,86.46,87.48,85.89,86.78,31305.0,86.46,87.48,85.89,86.78,31305.0
2016-10-03 09:35:00,86.78,87.08,86.29,86.34,11400.0,86.78,87.08,86.29,86.34,11400.0
2016-10-03 09:40:00,86.4,86.45,85.68,85.68,23790.0,86.4,86.45,85.68,85.68,23790.0
2016-10-03 09:45:00,85.64,85.69,85.01,85.01,15998.0,85.64,85.69,85.01,85.01,15998.0
2016-10-03 09:50:00,85.03,85.36,84.62,85.35,32177.0,85.03,85.36,84.62,85.35,32177.0
2016-10-03 09:55:00,85.46,85.62,85.2,85.32,11016.0,85.46,85.62,85.2,85.32,11016.0
2016-10-03 10:00:00,85.33,85.81,85.32,85.56,10311.0,85.33,85.81,85.32,85.56,10311.0
2016-10-03 10:05:00,85.56,85.77,85.41,85.55,16018.0,85.56,85.77,85.41,85.55,16018.0
2016-10-03 10:10:00,85.58,85.71,85.28,85.48,8149.0,85.58,85.71,85.28,85.48,8149.0
2016-10-03 10:15:00,85.54,85.68,85.17,85.68,10528.0,85.54,85.68,85.17,85.68,10528.0
2016-10-03 10:20:00,85.64,85.64,85.24,85.43,8731.0,85.64,85.64,85.24,85.43,8731.0
2016-10-03 10:25:00,85.43,85.71,85.23,85.4,17110.0,85.43,85.71,85.23,85.4,17110.0
2016-10-03 10:30:00,85.45,85.88,85.3,85.84,16903.0,85.45,85.88,85.3,85.84,16903.0
2016-10-03 10:35:00,85.88,86.15,85.81,86.15,11230.0,85.88,86.15,85.81,86.15,11230.0
2016-10-03 10:40:00,86.15,86.48,86.15,86.37,9668.0,86.15,86.48,86.15,86.37,9668.0
2016-10-03 10:45:00,86.37,86.74,86.35,86.74,12076.0,86.37,86.74,86.35,86.74,12076.0
2016-10-03 10:50:00,86.69,86.74,86.37,86.5,14811.0,86.69,86.74,86.37,86.5,14811.0
2016-10-03 10:55:00,86.47,86.55,86.38,86.47,31635.0,86.47,86.55,86.38,86.47,31635.0
2016-10-03 11:00:00,86.46,86.57,86.34,86.34,10152.0,86.46,86.57,86.34,86.34,10152.0
2016-10-03 11:05:00,86.3,86.4,86.28,86.29,8374.0,86.3,86.4,86.28,86.29,8374.0
2016-10-03 11:10:00,86.31,86.4,86.3,86.38,9104.0,86.31,86.4,86.3,86.38,9104.0
2016-10-03 11:15:00,86.35,86.35,86.0,86.1,10397.0,86.35,86.35,86.0,86.1,10397.0
2016-10-03 11:20:00,86.11,86.33,86.11,86.28,5496.0,86.11,86.33,86.11,86.28,5496.0
2016-10-03 11:25:00,86.3,86.67,86.3,86.59,38129.0,86.3,86.67,86.3,86.59,38129.0
2016-10-03 11:30:00,86.6,86.74,86.58,86.74,5396.0,86.6,86.74,86.58,86.74,5396.0
2016-10-03 11:35:00,86.72,86.75,86.17,86.18,18747.0,86.72,86.75,86.17,86.18,18747.0
2016-10-03 11:40:00,86.2,86.32,86.18,86.23,5412.0,86.2,86.32,86.18,86.23,5412.0
2016-10-03 11:45:00,86.24,86.26,86.13,86.13,5100.0,86.24,86.26,86.13,86.13,5100.0
2016-10-03 11:50:00,86.07,86.1,85.9,86.03,7167.0,86.07,86.1,85.9,86.03,7167.0
2016-10-03 11:55:00,85.88,86.07,85.88,86.06,2240.0,85.88,86.07,85.88,86.06,2240.0
2016-10-03 12:00:00,86.05,86.16,86.02,86.14,4100.0,86.05,86.16,86.02,86.14,4100.0
2016-10-03 12:05:00,86.05,86.07,85.95,86.02,3005.0,86.05,86.07,85.95,86.02,3005.0
2016-10-03 12:10:00,86.03,86.03,85.82,85.87,5050.0,86.03,86.03,85.82,85.87,5050.0
2016-10-03 12:15:00,85.83,85.88,85.83,85.88,800.0,85.83,85.88,85.83,85.88,800.0
2016-10-03 12:20:00,85.83,85.83,85.62,85.72,5212.0,85.83,85.83,85.62,85.72,5212.0
2016-10-03 12:25:00,85.71,85.75,85.65,85.75,2594.0,85.71,85.75,85.65,85.75,2594.0
2016-10-03 12:30:00,85.77,85.93,85.66,85.93,13488.0,85.77,85.93,85.66,85.93,13488.0
2016-10-03 12:35:00,85.95,86.03,85.8,85.91,7500.0,85.95,86.03,85.8,85.91,7500.0
2016-10-03 12:40:00,85.92,85.97,85.84,85.97,4388.0,85.92,85.97,85.84,85.97,4388.0
2016-10-03 12:45:00,85.97,86.14,85.89,86.0,3812.0,85.97,86.14,85.89,86.0,3812.0
2016-10-03 12:50:00,86.01,86.21,86.01,86.18,5634.0,86.01,86.21,86.01,86.18,5634.0
2016-10-03 12:55:00,86.12,86.18,86.0,86.1,6428.0,86.12,86.18,86.0,86.1,6428.0
2016-10-03 13:00:00,86.14,86.17,86.1,86.17,1166.0,86.14,86.17,86.1,86.17,1166.0
2016-10-03 13:05:00,86.08,86.08,85.93,85.98,6031.0,86.08,86.08,85.93,85.98,6031.0
2016-10-03 13:10:00,86.04,86.04,85.84,85.9,12842.0,86.04,86.04,85.84,85.9,12842.0
2016-10-03 13:15:00,85.88,85.95,85.73,85.92,6289.0,85.88,85.95,85.73,85.92,6289.0
2016-10-03 13:20:00,85.96,86.0,85.87,85.95,11324.0,85.96,86.0,85.87,85.95,11324.0
2016-10-03 13:25:00,86.07,86.07,85.9,85.97,2919.0,86.07,86.07,85.9,85.97,2919.0
2016-10-03 13:30:00,85.95,86.08,85.93,86.04,2600.0,85.95,86.08,85.93,86.04,2600.0
2016-10-03 13:35:00,86.12,86.12,85.94,85.94,3562.0,86.12,86.12,85.94,85.94,3562.0
2016-10-03 13:40:00,85.92,86.09,85.92,86.09,4760.0,85.92,86.09,85.92,86.09,4760.0
2016-10-03 13:45:00,86.06,86.09,86.02,86.08,3100.0,86.06,86.09,86.02,86.08,3100.0
2016-10-03 13:50:00,86.09,86.13,85.98,86.02,5983.0,86.09,86.13,85.98,86.02,5983.0
2016-10-03 13:55:00,85.93,86.17,85.93,86.17,2441.0,85.93,86.17,85.93,86.17,2441.0
2016-10-03 14:00:00,86.2,86.45,86.2,86.38,17127.0,86.2,86.45,86.2,86.38,17127.0
2016-10-03 14:05:00,86.39,86.43,86.1,86.11,14653.0,86.39,86.43,86.1,86.11,14653.0
2016-10-03 14:10:00,86.12,86.18,86.01,86.12,6161.0,86.12,86.18,86.01,86.12,6161.0
2016-10-03 14:15:00,86.13,86.13,86.02,86.02,8475.0,86.13,86.13,86.02,86.02,8475.0
2016-10-03 14:20:00,86.0,86.09,85.99,86.06,7922.0,86.0,86.09,85.99,86.06,7922.0
2016-10-03 14:25:00,86.06,86.18,86.05,86.12,3100.0,86.06,86.18,86.05,86.12,3100.0
2016-10-03 14:30:00,86.12,86.19,86.07,86.11,10610.0,86.12,86.19,86.07,86.11,10610.0
2016-10-03 14:35:00,86.07,86.1,85.98,86.03,7273.0,86.07,86.1,85.98,86.03,7273.0
2016-10-03 14:40:00,86.04,86.12,86.0,86.1,9119.0,86.04,86.12,86.0,86.1,9119.0
2016-10-03 14:45:00,86.1,86.11,85.99,86.02,8376.0,86.1,86.11,85.99,86.02,8376.0
2016-10-03 14:50:00,86.01,86.12,86.0,86.04,8891.0,86.01,86.12,86.0,86.04,8891.0
2016-10-03 14:55:00,86.03,86.16,86.0,86.15,17534.0,86.03,86.16,86.0,86.15,17534.0
2016-10-03 15:00:00,86.16,86.16,86.06,86.14,5728.0,86.16,86.16,86.06,86.14,5728.0
2016-10-03 15:05:00,86.12,86.14,86.03,86.03,13253.0,86.12,86.14,86.03,86.03,13253.0
2016-10-03 15:10:00,86.03,86.15,86.03,86.13,7883.0,86.03,86.15,86.03,86.13,7883.0
2016-10-03 15:15:00,86.13,86.22,86.11,86.21,16465.0,86.13,86.22,86.11,86.21,16465.0
2016-10-03 15:20:00,86.19,86.22,86.1,86.11,9300.0,86.19,86.22,86.1,86.11,9300.0
2016-10-03 15:25:00,86.14,86.18,86.11,86.16,5800.0,86.14,86.18,86.11,86.16,5800.0
2016-10-03 15:30:00,86.16,86.39,86.14,86.39,11171.0,86.16,86.39,86.14,86.39,11171.0
2016-10-03 15:35:00,86.38,86.57,86.38,86.47,17677.0,86.38,86.57,86.38,86.47,17677.0
2016-10-03 15:40:00,86.48,86.72,86.45,86.66,17409.0,86.48,86.72,86.45,86.66,17409.0
2016-10-03 15:45:00,86.65,86.73,86.52,86.59,23535.0,86.65,86.73,86.52,86.59,23535.0
2016-10-03 15:50:00,86.59,86.81,86.59,86.77,61940.0,86.59,86.81,86.59,86.77,61940.0
2016-10-03 15:55:00,86.77,86.92,86.67,86.8,78147.0,86.77,86.92,86.67,86.8,78147.0
2016-10-04 09:30:00,86.94,87.09,86.28,86.35,15357.0,86.94,87.09,86.28,86.35,15357.0
2016-10-04 09:35:00,86.33,86.94,86.03,86.61,10431.0,86.33,86.94,86.03,86.61,10431.0
2016-10-04 09:40:00,86.75,86.83,86.22,86.33,8239.0,86.75,86.83,86.22,86.33,8239.0
2016-10-04 09:45:00,86.31,86.95,86.29,86.71,7498.0,86.31,86.95,86.29,86.71,7498.0
2016-10-04 09:50:00,86.68,86.85,86.47,86.59,4400.0,86.68,86.85,86.47,86.59,4400.0
2016-10-04 09:55:00,86.6,86.63,86.29,86.43,5700.0,86.6,86.63,86.29,86.43,5700.0
2016-10-04 10:00:00,86.32,86.45,86.28,86.42,4386.0,86.32,86.45,86.28,86.42,4386.0
2016-10-04 10:05:00,86.42,86.52,86.26,86.37,8696.0,86.42,86.52,86.26,86.37,8696.0
2016-10-04 10:10:00,86.37,86.37,85.98,86.03,10574.0,86.37,86.37,85.98,86.03,10574.0
2016-10-04 10:15:00,85.98,86.14,85.94,86.08,15512.0,85.98,86.14,85.94,86.08,15512.0
2016-10-04 10:20:00,86.14,86.68,86.12,86.65,27543.0,86.14,86.68,86.12,86.65,27543.0
2016-10-04 10:25:00,86.64,86.85,86.52,86.85,13663.0,86.64,86.85,86.52,86.85,13663.0
2016-10-04 10:30:00,86.73,87.04,86.72,86.91,11800.0,86.73,87.04,86.72,86.91,11800.0
2016-10-04 10:35:00,86.94,87.13,86.78,87.13,12246.0,86.94,87.13,86.78,87.13,12246.0
2016-10-04 10:40:00,87.01,87.11,86.94,86.99,11880.0,87.01,87.11,86.94,86.99,11880.0
2016-10-04 10:45:00,87.02,87.1,86.93,87.02,4531.0,87.02,87.1,86.93,87.02,4531.0
2016-10-04 10:50:00,87.09,87.09,86.83,86.92,9931.0,87.09,87.09,86.83,86.92,9931.0
2016-10-04 10:55:00,86.89,87.1,86.89,87.06,10393.0,86.89,87.1,86.89,87.06,10393.0
2016-10-04 11:00:00,87.0,87.0,86.75,86.87,7043.0,87.0,87.0,86.75,86.87,7043.0
2016-10-04 11:05:00,86.77,86.87,86.74,86.85,6800.0,86.77,86.87,86.74,86.85,6800.0
2016-10-04 11:10:00,86.82,86.83,86.63,86.64,4650.0,86.82,86.83,86.63,86.64,4650.0
2016-10-04 11:15:00,86.64,86.77,86.52,86.53,8472.0,86.64,86.77,86.52,86.53,8472.0
2016-10-04 11:20:00,86.51,86.62,86.5,86.59,8900.0,86.51,86.62,86.5,86.59,8900.0
2016-10-04 11:25:00,86.6,86.8,86.6,86.72,5600.0,86.6,86.8,86.6,86.72,5600.0
2016-10-04 11:30:00,86.73,86.89,86.7,86.89,4000.0,86.73,86.89,86.7,86.89,4000.0
2016-10-04 11:35:00,86.95,87.25,86.87,86.9,6731.0,86.95,87.25,86.87,86.9,6731.0
2016-10-04 11:40:00,86.92,87.04,86.84,86.94,2929.0,86.92,87.04,86.84,86.94,2929.0
2016-10-04 11:45:00,87.03,87.23,87.0,87.09,2100.0,87.03,87.23,87.0,87.09,2100.0
2016-10-04 11:50:00,87.09,87.09,86.72,86.82,10229.0,87.09,87.09,86.72,86.82,10229.0
2016-10-04 11:55:00,86.86,86.96,86.78,86.96,2300.0,86.86,86.96,86.78,86.96,2300.0
2016-10-04 12:00:00,86.9,87.07,86.78,86.87,22100.0,86.9,87.07,86.78,86.87,22100.0
2016-10-04 12:05:00,86.91,86.97,86.84,86.88,2500.0,86.91,86.97,86.84,86.88,2500.0
2016-10-04 12:10:00,86.86,87.0,86.77,86.77,3224.0,86.86,87.0,86.77,86.77,3224.0
2016-10-04 12:15:00,86.77,86.99,86.73,86.99,3750.0,86.77,86.99,86.73,86.99,3750.0
2016-10-04 12:20:00,86.93,86.93,86.78,86.88,2100.0,86.93,86.93,86.78,86.88,2100.0
2016-10-04 12:25:00,86.95,87.07,86.9,86.9,6839.0,86.95,87.07,86.9,86.9,6839.0
2016-10-04 12:30:00,86.75,86.84,86.7,86.81,1800.0,86.75,86.84,86.7,86.81,1800.0
2016-10-04 12:35:00,86.81,86.92,86.7,86.92,10380.0,86.81,86.92,86.7,86.92,10380.0
2016-10-04 12:40:00,86.95,87.0,86.82,86.97,4852.0,86.95,87.0,86.82,86.97,4852.0
2016-10-04 12:45:00,86.97,86.97,86.7,86.84,21435.0,86.97,86.97,86.7,86.84,21435.0
2016-10-04 12:50:00,86.8,86.86,86.54,86.7,4300.0,86.8,86.86,86.54,86.7,4300.0
2016-10-04 12:55:00,86.73,86.73,86.52,86.54,3830.0,86.73,86.73,86.52,86.54,3830.0
2016-10-04 13:00:00,86.49,86.68,86.48,86.68,2838.0,86.49,86.68,86.48,86.68,2838.0
2016-10-04 13:05:00,86.62,86.74,86.47,86.48,3700.0,86.62,86.74,86.47,86.48,3700.0
2016-10-04 13:10:00,86.49,86.5,86.29,86.4,36227.0,86.49,86.5,86.29,86.4,36227.0
2016-10-04 13:15:00,86.39,86.41,86.19,86.27,3900.0,86.39,86.41,86.19,86.27,3900.0
2016-10-04 13:20:00,86.27,86.33,85.99,86.04,9422.0,86.27,86.33,85.99,86.04,9422.0
2016-10-04 13:25:00,86.02,86.18,85.98,86.06,4619.0,86.02,86.18,85.98,86.06,4619.0
2016-10-04 13:30:00,86.06,86.32,86.06,86.32,2200.0,86.06,86.32,86.06,86.32,2200.0
2016-10-04 13:35:00,86.28,86.38,86.23,86.31,5390.0,86.28,86.38,86.23,86.31,5390.0
2016-10-04 13:40:00,86.28,86.34,86.24,86.27,2400.0,86.28,86.34,86.24,86.27,2400.0
2016-10-04 13:45:00,86.25,86.37,86.21,86.32,4565.0,86.25,86.37,86.21,86.32,4565.0
2016-10-04 13:50:00,86.34,86.34,86.15,86.25,7889.0,86.34,86.34,86.15,86.25,7889.0
2016-10-04 13:55:00,86.28,86.32,86.13,86.18,6900.0,86.28,86.32,86.13,86.18,6900.0
2016-10-04 14:00:00,86.19,86.27,86.12,86.23,5804.0,86.19,86.27,86.12,86.23,5804.0
2016-10-04 14:05:00,86.23,86.34,86.17,86.24,4658.0,86.23,86.34,86.17,86.24,4658.0
2016-10-04 14:10:00,86.3,86.34,86.25,86.31,5000.0,86.3,86.34,86.25,86.31,5000.0
2016-10-04 14:15:00,86.29,86.33,86.22,86.24,8750.0,86.29,86.33,86.22,86.24,8750.0
2016-10-04 14:20:00,86.23,86.24,86.06,86.19,4287.0,86.23,86.24,86.06,86.19,4287.0
2016-10-04 14:25:00,86.18,86.18,86.04,86.09,3100.0,86.18,86.18,86.04,86.09,3100.0
2016-10-04 14:30:00,86.1,86.22,86.09,86.22,3500.0,86.1,86.22,86.09,86.22,3500.0
2016-10-04 14:35:00,86.24,86.24,86.06,86.1,4600.0,86.24,86.24,86.06,86.1,4600.0
2016-10-04 14:40:00,86.09,86.11,85.97,86.04,4700.0,86.09,86.11,85.97,86.04,4700.0
2016-10-04 14:45:00,86.08,86.08,85.93,85.93,3500.0,86.08,86.08,85.93,85.93,3500.0
2016-10-04 14:50:00,85.94,86.0,85.91,85.97,4200.0,85.94,86.0,85.91,85.97,4200.0
2016-10-04 14:55:00,85.96,85.97,85.75,85.8,14350.0,85.96,85.97,85.75,85.8,14350.0
2016-10-04 15:00:00,85.76,85.93,85.76,85.9,3800.0,85.76,85.93,85.76,85.9,3800.0
2016-10-04 15:05:00,86.0,86.05,85.95,85.99,4614.0,86.0,86.05,85.95,85.99,4614.0
2016-10-04 15:10:00,85.99,86.11,85.99,86.07,7485.0,85.99,86.11,85.99,86.07,7485.0
2016-10-04 15:15:00,86.06,86.11,86.02,86.1,4560.0,86.06,86.11,86.02,86.1,4560.0
2016-10-04 15:20:00,86.07,86.16,86.06,86.16,7300.0,86.07,86.16,86.06,86.16,7300.0
2016-10-04 15:25:00,86.21,86.39,86.21,86.39,6736.0,86.21,86.39,86.21,86.39,6736.0
2016-10-04 15:30:00,86.34,86.41,86.32,86.36,10944.0,86.34,86.41,86.32,86.36,10944.0
2016-10-04 15:35:00,86.37,86.44,86.33,86.41,9200.0,86.37,86.44,86.33,86.41,9200.0
2016-10-04 15:40:00,86.4,86.54,86.39,86.47,10100.0,86.4,86.54,86.39,86.47,10100.0
2016-10-04 15:45:00,86.48,86.48,86.3,86.31,14527.0,86.48,86.48,86.3,86.31,14527.0
2016-10-04 15:50:00,86.35,86.49,86.31,86.43,35667.0,86.35,86.49,86.31,86.43,35667.0
2016-10-04 15:55:00,86.45,86.52,86.32,86.42,49876.0,86.45,86.52,86.32,86.42,49876.0
2016-10-05 09:30:00,86.85,87.39,86.61,87.04,15417.0,86.85,87.39,86.61,87.04,15417.0
2016-10-05 09:35:00,86.81,87.07,86.28,86.31,9456.0,86.81,87.07,86.28,86.31,9456.0
2016-10-05 09:40:00,86.5,86.62,86.21,86.36,4700.0,86.5,86.62,86.21,86.36,4700.0
2016-10-05 09:45:00,86.33,86.37,86.09,86.36,4186.0,86.33,86.37,86.09,86.36,4186.0
2016-10-05 09:50:00,86.41,86.91,86.41,86.91,9233.0,86.41,86.91,86.41,86.91,9233.0
2016-10-05 09:55:00,86.85,86.85,86.69,86.77,48916.0,86.85,86.85,86.69,86.77,48916.0
2016-10-05 10:00:00,86.83,86.93,86.69,86.89,9150.0,86.83,86.93,86.69,86.89,9150.0
2016-10-05 10:05:00,86.88,87.14,86.83,86.9,11900.0,86.88,87.14,86.83,86.9,11900.0
2016-10-05 10:10:00,86.99,87.32,86.9,87.23,14662.0,86.99,87.32,86.9,87.23,14662.0
2016-10-05 10:15:00,87.28,87.37,87.08,87.3,10252.0,87.28,87.37,87.08,87.3,10252.0
2016-10-05 10:20:00,87.3,87.54,87.3,87.42,10028.0,87.3,87.54,87.3,87.42,10028.0
2016-10-05 10:25:00,87.43,88.24,87.41,88.14,61803.0,87.43,88.24,87.41,88.14,61803.0
2016-10-05 10:30:00,88.12,88.23,88.03,88.03,14665.0,88.12,88.23,88.03,88.03,14665.0
2016-10-05 10:35:00,88.0,88.21,88.0,88.09,11104.0,88.0,88.21,88.0,88.09,11104.0
2016-10-05 10:40:00,88.09,88.2,87.7,87.77,16285.0,88.09,88.2,87.7,87.77,16285.0
2016-10-05 10:45:00,87.79,88.05,87.79,87.81,5981.0,87.79,88.05,87.79,87.81,5981.0
2016-10-05 10:50:00,87.71,87.86,87.69,87.72,3360.0,87.71,87.86,87.69,87.72,3360.0
2016-10-05 10:55:00,87.76,87.86,87.67,87.67,7135.0,87.76,87.86,87.67,87.67,7135.0
2016-10-05 11:00:00,87.62,87.71,87.52,87.56,3323.0,87.62,87.71,87.52,87.56,3323.0
2016-10-05 11:05:00,87.61,87.68,87.58,87.61,4836.0,87.61,87.68,87.58,87.61,4836.0
2016-10-05 11:10:00,87.61,87.63,87.48,87.51,1609.0,87.61,87.63,87.48,87.51,1609.0
2016-10-05 11:15:00,87.5,87.66,87.4,87.43,4350.0,87.5,87.66,87.4,87.43,4350.0
2016-10-05 11:20:00,87.34,87.34,87.17,87.29,3700.0,87.34,87.34,87.17,87.29,3700.0
2016-10-05 11:25:00,87.3,87.56,87.27,87.46,10463.0,87.3,87.56,87.27,87.46,10463.0
2016-10-05 11:30:00,87.48,87.7,87.48,87.53,2600.0,87.48,87.7,87.48,87.53,2600.0
2016-10-05 11:35:00,87.53,87.57,87.37,87.5,3513.0,87.53,87.57,87.37,87.5,3513.0
2016-10-05 11:40:00,87.48,87.6,87.41,87.57,1982.0,87.48,87.6,87.41,87.57,1982.0
2016-10-05 11:45:00,87.65,87.73,87.51,87.64,4213.0,87.65,87.73,87.51,87.64,4213.0
2016-10-05 11:50:00,87.66,87.67,87.51,87.65,4615.0,87.66,87.67,87.51,87.65,4615.0
2016-10-05 11:55:00,87.65,87.72,87.61,87.63,23078.0,87.65,87.72,87.61,87.63,23078.0
2016-10-05 12:00:00,87.63,87.68,87.54,87.63,3127.0,87.63,87.68,87.54,87.63,3127.0
2016-10-05 12:05:00,87.68,87.78,87.67,87.67,2000.0,87.68,87.78,87.67,87.67,2000.0
2016-10-05 12:10:00,87.69,87.9,87.67,87.86,5870.0,87.69,87.9,87.67,87.86,5870.0
2016-10-05 12:15:00,87.81,87.82,87.57,87.59,2600.0,87.81,87.82,87.57,87.59,2600.0
2016-10-05 12:20:00,87.58,87.66,87.56,87.6,4597.0,87.58,87.66,87.56,87.6,4597.0
2016-10-05 12:25:00,87.58,87.61,87.47,87.47,1325.0,87.58,87.61,87.47,87.47,1325.0
2016-10-05 12:30:00,87.58,87.58,87.51,87.51,1320.0,87.58,87.58,87.51,87.51,1320.0
2016-10-05 12:35:00,87.52,87.57,87.46,87.51,2200.0,87.52,87.57,87.46,87.51,2200.0
2016-10-05 12:40:00,87.55,87.63,87.55,87.6,2846.0,87.55,87.63,87.55,87.6,2846.0
2016-10-05 12:45:00,87.59,87.59,87.5,87.5,700.0,87.59,87.59,87.5,87.5,700.0
2016-10-05 12:50:00,87.54,87.56,87.46,87.47,8894.0,87.54,87.56,87.46,87.47,8894.0
2016-10-05 12:55:00,87.45,87.49,87.29,87.29,2300.0,87.45,87.49,87.29,87.29,2300.0
2016-10-05 13:00:00,87.34,87.44,87.34,87.42,3007.0,87.34,87.44,87.34,87.42,3007.0
2016-10-05 13:05:00,87.39,87.51,87.35,87.51,12211.0,87.39,87.51,87.35,87.51,12211.0
2016-10-05 13:10:00,87.51,87.51,87.36,87.36,3540.0,87.51,87.51,87.36,87.36,3540.0
2016-10-05 13:15:00,87.37,87.37,87.29,87.31,1600.0,87.37,87.37,87.29,87.31,1600.0
2016-10-05 13:20:00,87.3,87.35,87.27,87.27,2693.0,87.3,87.35,87.27,87.27,2693.0
2016-10-05 13:25:00,87.28,87.32,87.22,87.32,1500.0,87.28,87.32,87.22,87.32,1500.0
2016-10-05 13:30:00,87.34,87.34,87.3,87.34,1700.0,87.34,87.34,87.3,87.34,1700.0
2016-10-05 13:35:00,87.37,87.41,87.3,87.31,2300.0,87.37,87.41,87.3,87.31,2300.0
2016-10-05 13:40:00,87.31,87.4,87.31,87.4,1500.0,87.31,87.4,87.31,87.4,1500.0
2016-10-05 13:45:00,87.38,87.4,87.34,87.36,4520.0,87.38,87.4,87.34,87.36,4520.0
2016-10-05 13:50:00,87.4,87.5,87.37,87.48,7054.0,87.4,87.5,87.37,87.48,7054.0
2016-10-05 13:55:00,87.46,87.52,87.46,87.52,6095.0,87.46,87.52,87.46,87.52,6095.0
2016-10-05 14:00:00,87.52,87.52,87.39,87.39,6265.0,87.52,87.52,87.39,87.39,6265.0
2016-10-05 14:05:00,87.39,87.41,87.36,87.39,2340.0,87.39,87.41,87.36,87.39,2340.0
2016-10-05 14:10:00,87.33,87.5,87.33,87.44,3009.0,87.33,87.5,87.33,87.44,3009.0
2016-10-05 14:15:00,87.42,87.53,87.42,87.51,4211.0,87.42,87.53,87.42,87.51,4211.0
2016-10-05 14:20:00,87.52,87.56,87.48,87.51,5200.0,87.52,87.56,87.48,87.51,5200.0
2016-10-05 14:25:00,87.52,87.56,87.49,87.49,2200.0,87.52,87.56,87.49,87.49,2200.0
2016-10-05 14:30:00,87.48,87.56,87.48,87.56,3048.0,87.48,87.56,87.48,87.56,3048.0
2016-10-05 14:35:00,87.55,87.56,87.51,87.54,3301.0,87.55,87.56,87.51,87.54,3301.0
2016-10-05 14:40:00,87.54,87.61,87.53,87.53,3890.0,87.54,87.61,87.53,87.53,3890.0
2016-10-05 14:45:00,87.52,87.61,87.52,87.61,2736.0,87.52,87.61,87.52,87.61,2736.0
2016-10-05 14:50:00,87.64,87.76,87.63,87.76,3448.0,87.64,87.76,87.63,87.76,3448.0
2016-10-05 14:55:00,87.71,87.84,87.69,87.84,10326.0,87.71,87.84,87.69,87.84,10326.0
2016-10-05 15:00:00,87.85,87.89,87.79,87.89,6651.0,87.85,87.89,87.79,87.89,6651.0
2016-10-05 15:05:00,87.89,87.92,87.84,87.86,6341.0,87.89,87.92,87.84,87.86,6341.0
2016-10-05 15:10:00,87.85,87.87,87.8,87.84,5614.0,87.85,87.87,87.8,87.84,5614.0
2016-10-05 15:15:00,87.83,87.84,87.62,87.62,6351.0,87.83,87.84,87.62,87.62,6351.0
2016-10-05 15:20:00,87.61,87.63,87.49,87.5,4500.0,87.61,87.63,87.49,87.5,4500.0
2016-10-05 15:25:00,87.5,87.53,87.38,87.38,8154.0,87.5,87.53,87.38,87.38,8154.0
2016-10-05 15:30:00,87.4,87.56,87.36,87.56,8898.0,87.4,87.56,87.36,87.56,8898.0
2016-10-05 15:35:00,87.55,87.65,87.47,87.61,14409.0,87.55,87.65,87.47,87.61,14409.0
2016-10-05 15:40:00,87.6,87.66,87.54,87.65,12082.0,87.6,87.66,87.54,87.65,12082.0
2016-10-05 15:45:00,87.64,87.64,87.51,87.52,9531.0,87.64,87.64,87.51,87.52,9531.0
2016-10-05 15:50:00,87.55,87.67,87.55,87.64,23232.0,87.55,87.67,87.55,87.64,23232.0
2016-10-05 15:55:00,87.64,87.82,87.58,87.65,59990.0,87.64,87.82,87.58,87.65,59990.0
2016-10-06 09:30:00,86.74,86.88,85.77,86.06,25689.0,86.74,86.88,85.77,86.06,25689.0
2016-10-06 09:35:00,85.95,86.3,85.46,86.28,11428.0,85.95,86.3,85.46,86.28,11428.0
2016-10-06 09:40:00,86.35,86.69,86.05,86.67,16135.0,86.35,86.69,86.05,86.67,16135.0
2016-10-06 09:45:00,86.67,86.67,86.22,86.22,6700.0,86.67,86.67,86.22,86.22,6700.0
2016-10-06 09:50:00,86.21,86.25,85.89,86.07,10641.0,86.21,86.25,85.89,86.07,10641.0
2016-10-06 09:55:00,86.05,86.35,85.89,86.15,6508.0,86.05,86.35,85.89,86.15,6508.0
2016-10-06 10:00:00,86.17,86.31,86.04,86.27,14244.0,86.17,86.31,86.04,86.27,14244.0
2016-10-06 10:05:00,86.26,86.36,86.08,86.12,13335.0,86.26,86.36,86.08,86.12,13335.0
2016-10-06 10:10:00,86.16,86.37,85.95,86.05,11679.0,86.16,86.37,85.95,86.05,11679.0
2016-10-06 10:15:00,86.03,86.07,85.79,85.84,7630.0,86.03,86.07,85.79,85.84,7630.0
2016-10-06 10:20:00,85.85,85.9,85.62,85.75,8232.0,85.85,85.9,85.62,85.75,8232.0
2016-10-06 10:25:00,85.83,86.04,85.69,86.0,13541.0,85.83,86.04,85.69,86.0,13541.0
2016-10-06 10:30:00,86.0,86.01,85.74,85.8,15258.0,86.0,86.01,85.74,85.8,15258.0
2016-10-06 10:35:00,85.8,86.06,85.73,86.01,29334.0,85.8,86.06,85.73,86.01,29334.0
2016-10-06 10:40:00,86.01,86.39,86.0,86.29,6317.0,86.01,86.39,86.0,86.29,6317.0
2016-10-06 10:45:00,86.3,86.41,86.16,86.4,7000.0,86.3,86.41,86.16,86.4,7000.0
2016-10-06 10:50:00,86.38,86.45,86.25,86.25,7100.0,86.38,86.45,86.25,86.25,7100.0
2016-10-06 10:55:00,86.28,86.36,86.09,86.36,5772.0,86.28,86.36,86.09,86.36,5772.0
2016-10-06 11:00:00,86.38,86.49,86.16,86.17,5765.0,86.38,86.49,86.16,86.17,5765.0
2016-10-06 11:05:00,86.19,86.21,85.8,85.8,5456.0,86.19,86.21,85.8,85.8,5456.0
2016-10-06 11:10:00,85.82,86.08,85.82,86.08,5882.0,85.82,86.08,85.82,86.08,5882.0
2016-10-06 11:15:00,86.08,86.15,86.01,86.08,4550.0,86.08,86.15,86.01,86.08,4550.0
2016-10-06 11:20:00,86.14,86.23,86.14,86.23,2077.0,86.14,86.23,86.14,86.23,2077.0
2016-10-06 11:25:00,86.23,86.49,86.21,86.49,11272.0,86.23,86.49,86.21,86.49,11272.0
2016-10-06 11:30:00,86.48,86.57,86.39,86.49,5283.0,86.48,86.57,86.39,86.49,5283.0
2016-10-06 11:35:00,86.5,86.5,86.43,86.44,5240.0,86.5,86.5,86.43,86.44,5240.0
2016-10-06 11:40:00,86.47,86.5,86.44,86.44,2800.0,86.47,86.5,86.44,86.44,2800.0
2016-10-06 11:45:00,86.41,86.79,86.39,86.53,13000.0,86.41,86.79,86.39,86.53,13000.0
2016-10-06 11:50:00,86.68,86.86,86.68,86.68,7500.0,86.68,86.86,86.68,86.68,7500.0
2016-10-06 11:55:00,86.68,86.69,86.46,86.46,2550.0,86.68,86.69,86.46,86.46,2550.0
2016-10-06 12:00:00,86.54,86.69,86.52,86.67,3630.0,86.54,86.69,86.52,86.67,3630.0
2016-10-06 12:05:00,86.65,86.73,86.49,86.53,3300.0,86.65,86.73,86.49,86.53,3300.0
2016-10-06 12:10:00,86.5,86.55,86.44,86.5,3149.0,86.5,86.55,86.44,86.5,3149.0
2016-10-06 12:15:00,86.45,86.45,86.36,86.38,1500.0,86.45,86.45,86.36,86.38,1500.0
2016-10-06 12:20:00,86.39,86.4,86.29,86.3,1797.0,86.39,86.4,86.29,86.3,1797.0
2016-10-06 12:25:00,86.25,86.36,86.24,86.36,1500.0,86.25,86.36,86.24,86.36,1500.0
2016-10-06 12:30:00,86.38,86.41,86.32,86.32,1950.0,86.38,86.41,86.32,86.32,1950.0
2016-10-06 12:35:00,86.32,86.33,86.07,86.08,5500.0,86.32,86.33,86.07,86.08,5500.0
2016-10-06 12:40:00,86.02,86.18,85.98,86.0,6643.0,86.02,86.18,85.98,86.0,6643.0
2016-10-06 12:45:00,85.99,86.15,85.96,86.06,7740.0,85.99,86.15,85.96,86.06,7740.0
2016-10-06 12:50:00,86.07,86.07,85.94,86.04,16245.0,86.07,86.07,85.94,86.04,16245.0
2016-10-06 12:55:00,85.97,86.03,85.95,85.96,6800.0,85.97,86.03,85.95,85.96,6800.0
2016-10-06 13:00:00,85.94,86.05,85.94,86.05,3114.0,85.94,86.05,85.94,86.05,3114.0
2016-10-06 13:05:00,86.05,86.15,86.05,86.1,2300.0,86.05,86.15,86.05,86.1,2300.0
2016-10-06 13:10:00,86.06,86.1,85.96,85.97,1341.0,86.06,86.1,85.96,85.97,1341.0
2016-10-06 13:15:00,86.02,86.09,85.98,86.06,7363.0,86.02,86.09,85.98,86.06,7363.0
2016-10-06 13:20:00,86.05,86.15,86.05,86.07,2552.0,86.05,86.15,86.05,86.07,2552.0
2016-10-06 13:25:00,86.09,86.12,86.02,86.12,3000.0,86.09,86.12,86.02,86.12,3000.0
2016-10-06 13:30:00,86.12,86.24,86.12,86.22,8000.0,86.12,86.24,86.12,86.22,8000.0
2016-10-06 13:35:00,86.23,86.29,86.21,86.26,5863.0,86.23,86.29,86.21,86.26,5863.0
2016-10-06 13:40:00,86.27,86.33,86.06,86.06,18683.0,86.27,86.33,86.06,86.06,18683.0
2016-10-06 13:45:00,86.02,86.02,85.84,85.92,24063.0,86.02,86.02,85.84,85.92,24063.0
2016-10-06 13:50:00,85.89,85.91,85.84,85.87,4714.0,85.89,85.91,85.84,85.87,4714.0
2016-10-06 13:55:00,85.86,85.86,85.67,85.72,8661.0,85.86,85.86,85.67,85.72,8661.0
2016-10-06 14:00:00,85.7,85.77,85.34,85.48,46115.0,85.7,85.77,85.34,85.48,46115.0
2016-10-06 14:05:00,85.5,85.51,85.39,85.39,12806.0,85.5,85.51,85.39,85.39,12806.0
2016-10-06 14:10:00,85.35,85.41,85.28,85.3,9687.0,85.35,85.41,85.28,85.3,9687.0
2016-10-06 14:15:00,85.3,85.3,85.14,85.15,9902.0,85.3,85.3,85.14,85.15,9902.0
2016-10-06 14:20:00,85.14,85.29,85.14,85.25,13361.0,85.14,85.29,85.14,85.25,13361.0
2016-10-06 14:25:00,85.21,85.29,85.14,85.16,9524.0,85.21,85.29,85.14,85.16,9524.0
2016-10-06 14:30:00,85.16,85.37,85.16,85.25,20527.0,85.16,85.37,85.16,85.25,20527.0
2016-10-06 14:35:00,85.25,85.27,85.1,85.12,11984.0,85.25,85.27,85.1,85.12,11984.0
2016-10-06 14:40:00,85.14,85.21,85.11,85.21,6138.0,85.14,85.21,85.11,85.21,6138.0
2016-10-06 14:45:00,85.22,85.22,85.02,85.06,7690.0,85.22,85.22,85.02,85.06,7690.0
2016-10-06 14:50:00,85.08,85.18,85.08,85.15,9600.0,85.08,85.18,85.08,85.15,9600.0
2016-10-06 14:55:00,85.14,85.19,85.09,85.13,9654.0,85.14,85.19,85.09,85.13,9654.0
2016-10-06 15:00:00,85.17,85.22,85.15,85.2,9280.0,85.17,85.22,85.15,85.2,9280.0
2016-10-06 15:05:00,85.22,85.35,85.22,85.35,17129.0,85.22,85.35,85.22,85.35,17129.0
2016-10-06 15:10:00,85.35,85.38,85.23,85.29,12746.0,85.35,85.38,85.23,85.29,12746.0
2016-10-06 15:15:00,85.29,85.29,85.11,85.11,17431.0,85.29,85.29,85.11,85.11,17431.0
2016-10-06 15:20:00,85.09,85.15,85.03,85.07,18561.0,85.09,85.15,85.03,85.07,18561.0
2016-10-06 15:25:00,85.07,85.08,84.97,85.01,15864.0,85.07,85.08,84.97,85.01,15864.0
2016-10-06 15:30:00,85.03,85.15,84.99,85.14,19400.0,85.03,85.15,84.99,85.14,19400.0
2016-10-06 15:35:00,85.16,85.17,84.98,85.07,26680.0,85.16,85.17,84.98,85.07,26680.0
2016-10-06 15:40:00,85.05,85.11,85.01,85.06,20709.0,85.05,85.11,85.01,85.06,20709.0
2016-10-06 15:45:00,85.07,85.1,85.01,85.09,29861.0,85.07,85.1,85.01,85.09,29861.0
2016-10-06 15:50:00,85.08,85.09,84.93,85.01,67260.0,85.08,85.09,84.93,85.01,67260.0
2016-10-06 15:55:00,85.01,85.02,84.88,84.96,139606.0,85.01,85.02,84.88,84.96,139606.0
2016-10-07 09:30:00,85.36,85.63,84.84,85.14,38117.0,85.36,85.63,84.84,85.14,38117.0
2016-10-07 09:35:00,84.92,85.16,84.76,85.01,22600.0,84.92,85.16,84.76,85.01,22600.0
2016-10-07 09:40:00,85.11,85.42,85.05,85.12,18904.0,85.11,85.42,85.05,85.12,18904.0
2016-10-07 09:45:00,85.21,85.33,84.93,84.94,19938.0,85.21,85.33,84.93,84.94,19938.0
2016-10-07 09:50:00,84.94,85.23,84.85,85.23,16024.0,84.94,85.23,84.85,85.23,16024.0
2016-10-07 09:55:00,85.24,85.35,84.95,85.21,15051.0,85.24,85.35,84.95,85.21,15051.0
2016-10-07 10:00:00,85.3,85.31,85.0,85.06,5119.0,85.3,85.31,85.0,85.06,5119.0
2016-10-07 10:05:00,85.09,85.32,85.08,85.32,2800.0,85.09,85.32,85.08,85.32,2800.0
2016-10-07 10:10:00,85.36,85.37,85.22,85.3,23406.0,85.36,85.37,85.22,85.3,23406.0
2016-10-07 10:15:00,85.36,85.41,85.03,85.06,28675.0,85.36,85.41,85.03,85.06,28675.0
2016-10-07 10:20:00,85.06,85.3,85.01,85.05,21470.0,85.06,85.3,85.01,85.05,21470.0
2016-10-07 10:25:00,85.1,85.23,84.88,84.89,12958.0,85.1,85.23,84.88,84.89,12958.0
2016-10-07 10:30:00,84.94,85.16,84.93,85.0,6998.0,84.94,85.16,84.93,85.0,6998.0
2016-10-07 10:35:00,84.95,85.19,84.85,85.19,5476.0,84.95,85.19,84.85,85.19,5476.0
2016-10-07 10:40:00,85.22,85.23,84.99,84.99,5755.0,85.22,85.23,84.99,84.99,5755.0
2016-10-07 10:45:00,85.01,85.07,84.96,84.96,5185.0,85.01,85.07,84.96,84.96,5185.0
2016-10-07 10:50:00,84.99,85.18,84.99,85.12,3329.0,84.99,85.18,84.99,85.12,3329.0
2016-10-07 10:55:00,85.11,85.24,85.06,85.21,4357.0,85.11,85.24,85.06,85.21,4357.0
2016-10-07 11:00:00,85.17,85.17,85.0,85.13,8524.0,85.17,85.17,85.0,85.13,8524.0
2016-10-07 11:05:00,85.15,85.21,85.05,85.06,4600.0,85.15,85.21,85.05,85.06,4600.0
2016-10-07 11:10:00,85.03,85.12,85.01,85.11,2400.0,85.03,85.12,85.01,85.11,2400.0
2016-10-07 11:15:00,85.1,85.18,85.02,85.08,17677.0,85.1,85.18,85.02,85.08,17677.0
2016-10-07 11:20:00,85.05,85.25,85.05,85.08,14496.0,85.05,85.25,85.05,85.08,14496.0
2016-10-07 11:25:00,85.07,85.2,85.06,85.09,7400.0,85.07,85.2,85.06,85.09,7400.0
2016-10-07 11:30:00,85.07,85.26,85.07,85.1,7400.0,85.07,85.26,85.07,85.1,7400.0
2016-10-07 11:35:00,85.03,85.07,84.95,85.04,5250.0,85.03,85.07,84.95,85.04,5250.0
2016-10-07 11:40:00,85.01,85.06,84.89,84.94,9021.0,85.01,85.06,84.89,84.94,9021.0
2016-10-07 11:45:00,85.03,85.03,84.66,84.87,9284.0,85.03,85.03,84.66,84.87,9284.0
2016-10-07 11:50:00,84.84,84.98,84.72,84.98,4020.0,84.84,84.98,84.72,84.98,4020.0
2016-10-07 11:55:00,84.99,84.99,84.88,84.92,6050.0,84.99,84.99,84.88,84.92,6050.0
2016-10-07 12:00:00,84.85,85.17,84.85,84.97,4000.0,84.85,85.17,84.85,84.97,4000.0
2016-10-07 12:05:00,84.99,85.0,84.91,84.98,3900.0,84.99,85.0,84.91,84.98,3900.0
2016-10-07 12:10:00,84.96,84.99,84.85,84.97,4100.0,84.96,84.99,84.85,84.97,4100.0
2016-10-07 12:15:00,84.89,84.89,84.74,84.74,2200.0,84.89,84.89,84.74,84.74,2200.0
2016-10-07 12:20:00,84.75,84.81,84.67,84.67,5300.0,84.75,84.81,84.67,84.67,5300.0
2016-10-07 12:25:00,84.72,84.79,84.7,84.76,2668.0,84.72,84.79,84.7,84.76,2668.0
2016-10-07 12:30:00,84.76,84.76,84.69,84.72,4300.0,84.76,84.76,84.69,84.72,4300.0
2016-10-07 12:35:00,84.68,84.74,84.59,84.61,10067.0,84.68,84.74,84.59,84.61,10067.0
2016-10-07 12:40:00,84.6,84.6,84.49,84.49,3805.0,84.6,84.6,84.49,84.49,3805.0
2016-10-07 12:45:00,84.42,84.58,84.37,84.56,4000.0,84.42,84.58,84.37,84.56,4000.0
2016-10-07 12:50:00,84.59,84.62,84.47,84.51,10983.0,84.59,84.62,84.47,84.51,10983.0
2016-10-07 12:55:00,84.49,84.51,84.38,84.44,4100.0,84.49,84.51,84.38,84.44,4100.0
2016-10-07 13:00:00,84.44,84.44,84.23,84.29,3925.0,84.44,84.44,84.23,84.29,3925.0
2016-10-07 13:05:00,84.26,84.37,84.26,84.3,1854.0,84.26,84.37,84.26,84.3,1854.0
2016-10-07 13:10:00,84.3,84.51,84.3,84.51,5200.0,84.3,84.51,84.3,84.51,5200.0
2016-10-07 13:15:00,84.44,84.55,84.43,84.48,3300.0,84.44,84.55,84.43,84.48,3300.0
2016-10-07 13:20:00,84.54,84.62,84.42,84.42,3700.0,84.54,84.62,84.42,84.42,3700.0
2016-10-07 13:25:00,84.4,84.8,84.4,84.76,7535.0,84.4,84.8,84.4,84.76,7535.0
2016-10-07 13:30:00,84.69,85.01,84.69,85.0,3542.0,84.69,85.01,84.69,85.0,3542.0
2016-10-07 13:35:00,84.89,85.01,84.85,84.92,4807.0,84.89,85.01,84.85,84.92,4807.0
2016-10-07 13:40:00,84.96,85.09,84.91,84.91,4468.0,84.96,85.09,84.91,84.91,4468.0
2016-10-07 13:45:00,84.93,84.97,84.86,84.86,4039.0,84.93,84.97,84.86,84.86,4039.0
2016-10-07 13:50:00,84.81,84.89,84.75,84.75,2900.0,84.81,84.89,84.75,84.75,2900.0
2016-10-07 13:55:00,84.71,84.83,84.69,84.83,3900.0,84.71,84.83,84.69,84.83,3900.0
2016-10-07 14:00:00,84.83,84.84,84.62,84.62,3153.0,84.83,84.84,84.62,84.62,3153.0
2016-10-07 14:05:00,84.59,84.66,84.51,84.66,6609.0,84.59,84.66,84.51,84.66,6609.0
2016-10-07 14:10:00,84.66,84.88,84.66,84.8,7500.0,84.66,84.88,84.66,84.8,7500.0
2016-10-07 14:15:00,84.79,84.8,84.73,84.74,4375.0,84.79,84.8,84.73,84.74,4375.0
2016-10-07 14:20:00,84.76,84.86,84.74,84.86,9697.0,84.76,84.86,84.74,84.86,9697.0
2016-10-07 14:25:00,84.88,84.96,84.8,84.81,4609.0,84.88,84.96,84.8,84.81,4609.0
2016-10-07 14:30:00,84.78,84.88,84.76,84.8,6250.0,84.78,84.88,84.76,84.8,6250.0
2016-10-07 14:35:00,84.78,84.84,84.76,84.78,6616.0,84.78,84.84,84.76,84.78,6616.0
2016-10-07 14:40:00,84.78,84.81,84.74,84.78,3387.0,84.78,84.81,84.74,84.78,3387.0
2016-10-07 14:45:00,84.8,84.93,84.8,84.91,6200.0,84.8,84.93,84.8,84.91,6200.0
2016-10-07 14:50:00,84.93,84.95,84.83,84.84,2553.0,84.93,84.95,84.83,84.84,2553.0
2016-10-07 14:55:00,84.84,85.01,84.84,84.94,5951.0,84.84,85.01,84.84,84.94,5951.0
2016-10-07 15:00:00,84.97,85.1,84.97,85.07,9863.0,84.97,85.1,84.97,85.07,9863.0
2016-10-07 15:05:00,85.07,85.24,85.07,85.2,10575.0,85.07,85.24,85.07,85.2,10575.0
2016-10-07 15:10:00,85.2,85.29,85.18,85.26,5177.0,85.2,85.29,85.18,85.26,5177.0
2016-10-07 15:15:00,85.24,85.29,85.24,85.25,5031.0,85.24,85.29,85.24,85.25,5031.0
2016-10-07 15:20:00,85.26,85.33,85.25,85.31,6629.0,85.26,85.33,85.25,85.31,6629.0
2016-10-07 15:25:00,85.3,85.45,85.29,85.42,10899.0,85.3,85.45,85.29,85.42,10899.0
2016-10-07 15:30:00,85.45,85.58,85.44,85.49,19800.0,85.45,85.58,85.44,85.49,19800.0
2016-10-07 15:35:00,85.47,85.62,85.46,85.53,16075.0,85.47,85.62,85.46,85.53,16075.0
2016-10-07 15:40:00,85.52,85.71,85.49,85.71,17854.0,85.52,85.71,85.49,85.71,17854.0
2016-10-07 15:45:00,85.68,85.77,85.64,85.72,20014.0,85.68,85.77,85.64,85.72,20014.0
2016-10-07 15:50:00,85.72,85.83,85.68,85.77,21786.0,85.72,85.83,85.68,85.77,21786.0
2016-10-07 15:55:00,85.77,85.95,85.68,85.7,40837.0,85.77,85.95,85.68,85.7,40837.0
2016-10-10 09:30:00,86.35,86.73,86.15,86.62,10038.0,86.35,86.73,86.15,86.62,10038.0
2016-10-10 09:35:00,86.8,86.8,86.16,86.17,3000.0,86.8,86.8,86.16,86.17,3000.0
2016-10-10 09:40:00,86.27,86.56,86.19,86.56,4350.0,86.27,86.56,86.19,86.56,4350.0
2016-10-10 09:45:00,86.39,86.63,86.17,86.17,4200.0,86.39,86.63,86.17,86.17,4200.0
2016-10-10 09:50:00,86.29,86.44,86.07,86.14,8700.0,86.29,86.44,86.07,86.14,8700.0
2016-10-10 09:55:00,86.05,86.25,86.05,86.24,2150.0,86.05,86.25,86.05,86.24,2150.0
2016-10-10 10:00:00,86.34,86.45,86.17,86.19,3236.0,86.34,86.45,86.17,86.19,3236.0
2016-10-10 10:05:00,86.28,86.35,86.25,86.32,1900.0,86.28,86.35,86.25,86.32,1900.0
2016-10-10 10:10:00,86.26,86.45,86.18,86.45,6796.0,86.26,86.45,86.18,86.45,6796.0
2016-10-10 10:15:00,86.51,86.68,86.51,86.58,5100.0,86.51,86.68,86.51,86.58,5100.0
2016-10-10 10:20:00,86.6,86.62,86.48,86.48,6424.0,86.6,86.62,86.48,86.48,6424.0
2016-10-10 10:25:00,86.52,86.63,86.27,86.27,6350.0,86.52,86.63,86.27,86.27,6350.0
2016-10-10 10:30:00,86.33,86.47,86.31,86.39,12100.0,86.33,86.47,86.31,86.39,12100.0
2016-10-10 10:35:00,86.35,86.6,86.35,86.58,2900.0,86.35,86.6,86.35,86.58,2900.0
2016-10-10 10:40:00,86.58,86.69,86.58,86.67,2460.0,86.58,86.69,86.58,86.67,2460.0
2016-10-10 10:45:00,86.63,86.79,86.62,86.62,6882.0,86.63,86.79,86.62,86.62,6882.0
2016-10-10 10:50:00,86.62,86.78,86.6,86.75,4800.0,86.62,86.78,86.6,86.75,4800.0
2016-10-10 10:55:00,86.79,86.87,86.79,86.86,1650.0,86.79,86.87,86.79,86.86,1650.0
2016-10-10 11:00:00,86.84,86.88,86.65,86.69,8091.0,86.84,86.88,86.65,86.69,8091.0
2016-10-10 11:05:00,86.69,86.79,86.67,86.77,4600.0,86.69,86.79,86.67,86.77,4600.0
2016-10-10 11:10:00,86.73,86.81,86.63,86.76,3207.0,86.73,86.81,86.63,86.76,3207.0
2016-10-10 11:15:00,86.81,86.89,86.77,86.78,5967.0,86.81,86.89,86.77,86.78,5967.0
2016-10-10 11:20:00,86.75,86.89,86.66,86.66,12066.0,86.75,86.89,86.66,86.66,12066.0
2016-10-10 11:25:00,86.66,86.66,86.58,86.63,4659.0,86.66,86.66,86.58,86.63,4659.0
2016-10-10 11:30:00,86.62,86.88,86.62,86.87,5413.0,86.62,86.88,86.62,86.87,5413.0
2016-10-10 11:35:00,86.85,86.93,86.84,86.87,2940.0,86.85,86.93,86.84,86.87,2940.0
2016-10-10 11:40:00,86.88,86.92,86.77,86.78,2000.0,86.88,86.92,86.77,86.78,2000.0
2016-10-10 11:45:00,86.79,86.9,86.77,86.9,2340.0,86.79,86.9,86.77,86.9,2340.0
2016-10-10 11:50:00,86.95,86.95,86.87,86.87,1600.0,86.95,86.95,86.87,86.87,1600.0
2016-10-10 11:55:00,86.89,86.9,86.75,86.87,4000.0,86.89,86.9,86.75,86.87,4000.0
2016-10-10 12:00:00,86.92,86.92,86.78,86.8,1100.0,86.92,86.92,86.78,86.8,1100.0
2016-10-10 12:05:00,86.75,86.76,86.61,86.63,3873.0,86.75,86.76,86.61,86.63,3873.0
2016-10-10 12:10:00,86.68,86.69,86.59,86.59,4900.0,86.68,86.69,86.59,86.59,4900.0
2016-10-10 12:15:00,86.56,86.63,86.56,86.57,2113.0,86.56,86.63,86.56,86.57,2113.0
2016-10-10 12:20:00,86.57,86.62,86.48,86.5,3608.0,86.57,86.62,86.48,86.5,3608.0
2016-10-10 12:25:00,86.49,86.57,86.44,86.51,5674.0,86.49,86.57,86.44,86.51,5674.0
2016-10-10 12:30:00,86.49,86.6,86.48,86.49,5898.0,86.49,86.6,86.48,86.49,5898.0
2016-10-10 12:35:00,86.47,86.51,86.46,86.5,4920.0,86.47,86.51,86.46,86.5,4920.0
2016-10-10 12:40:00,86.53,86.53,86.49,86.49,600.0,86.53,86.53,86.49,86.49,600.0
2016-10-10 12:45:00,86.52,86.55,86.49,86.51,8102.0,86.52,86.55,86.49,86.51,8102.0
2016-10-10 12:50:00,86.49,86.49,86.42,86.45,2600.0,86.49,86.49,86.42,86.45,2600.0
2016-10-10 12:55:00,86.46,86.47,86.39,86.4,2910.0,86.46,86.47,86.39,86.4,2910.0
2016-10-10 13:00:00,86.39,86.56,86.39,86.47,7400.0,86.39,86.56,86.39,86.47,7400.0
2016-10-10 13:05:00,86.45,86.54,86.45,86.54,4500.0,86.45,86.54,86.45,86.54,4500.0
2016-10-10 13:10:00,86.48,86.5,86.44,86.44,2400.0,86.48,86.5,86.44,86.44,2400.0
2016-10-10 13:15:00,86.44,86.45,86.37,86.37,1854.0,86.44,86.45,86.37,86.37,1854.0
2016-10-10 13:20:00,86.38,86.41,86.24,86.24,2900.0,86.38,86.41,86.24,86.24,2900.0
2016-10-10 13:25:00,86.24,86.34,86.22,86.24,4200.0,86.24,86.34,86.22,86.24,4200.0
2016-10-10 13:30:00,86.2,86.33,86.2,86.23,6200.0,86.2,86.33,86.2,86.23,6200.0
2016-10-10 13:35:00,86.23,86.33,86.23,86.24,6379.0,86.23,86.33,86.23,86.24,6379.0
2016-10-10 13:40:00,86.27,86.33,86.25,86.27,3200.0,86.27,86.33,86.25,86.27,3200.0
2016-10-10 13:45:00,86.28,86.3,86.21,86.29,3700.0,86.28,86.3,86.21,86.29,3700.0
2016-10-10 13:50:00,86.26,86.43,86.24,86.43,2436.0,86.26,86.43,86.24,86.43,2436.0
2016-10-10 13:55:00,86.35,86.35,86.26,86.34,5322.0,86.35,86.35,86.26,86.34,5322.0
2016-10-10 14:00:00,86.3,86.3,86.15,86.17,4400.0,86.3,86.3,86.15,86.17,4400.0
2016-10-10 14:05:00,86.18,86.34,86.18,86.31,3893.0,86.18,86.34,86.18,86.31,3893.0
2016-10-10 14:10:00,86.29,86.38,86.28,86.32,7500.0,86.29,86.38,86.28,86.32,7500.0
2016-10-10 14:15:00,86.35,86.47,86.35,86.47,3004.0,86.35,86.47,86.35,86.47,3004.0
2016-10-10 14:20:00,86.46,86.46,86.29,86.35,3973.0,86.46,86.46,86.29,86.35,3973.0
2016-10-10 14:25:00,86.38,86.39,86.29,86.31,1400.0,86.38,86.39,86.29,86.31,1400.0
2016-10-10 14:30:00,86.29,86.43,86.29,86.43,3881.0,86.29,86.43,86.29,86.43,3881.0
2016-10-10 14:35:00,86.4,86.43,86.39,86.43,3300.0,86.4,86.43,86.39,86.43,3300.0
2016-10-10 14:40:00,86.42,86.45,86.39,86.4,8114.0,86.42,86.45,86.39,86.4,8114.0
2016-10-10 14:45:00,86.4,86.41,86.3,86.39,6700.0,86.4,86.41,86.3,86.39,6700.0
2016-10-10 14:50:00,86.39,86.42,86.37,86.4,5719.0,86.39,86.42,86.37,86.4,5719.0
2016-10-10 14:55:00,86.4,86.42,86.34,86.35,5488.0,86.4,86.42,86.34,86.35,5488.0
2016-10-10 15:00:00,86.38,86.39,86.32,86.34,3700.0,86.38,86.39,86.32,86.34,3700.0
2016-10-10 15:05:00,86.35,86.35,86.28,86.29,5864.0,86.35,86.35,86.28,86.29,5864.0
2016-10-10 15:10:00,86.31,86.32,86.2,86.2,3300.0,86.31,86.32,86.2,86.2,3300.0
2016-10-10 15:15:00,86.2,86.3,86.19,86.27,3800.0,86.2,86.3,86.19,86.27,3800.0
2016-10-10 15:20:00,86.26,86.28,86.22,86.28,5400.0,86.26,86.28,86.22,86.28,5400.0
2016-10-10 15:25:00,86.27,86.34,86.23,86.26,15913.0,86.27,86.34,86.23,86.26,15913.0
2016-10-10 15:30:00,86.26,86.35,86.09,86.1,7207.0,86.26,86.35,86.09,86.1,7207.0
2016-10-10 15:35:00,86.11,86.2,86.04,86.05,10304.0,86.11,86.2,86.04,86.05,10304.0
2016-10-10 15:40:00,86.06,86.1,86.0,86.01,10986.0,86.06,86.1,86.0,86.01,10986.0
2016-10-10 15:45:00,86.01,86.08,85.98,85.98,14594.0,86.01,86.08,85.98,85.98,14594.0
2016-10-10 15:50:00,85.85,86.01,85.83,86.01,31218.0,85.85,86.01,85.83,86.01,31218.0
2016-10-10 15:55:00,85.99,86.07,85.92,85.99,50337.0,85.99,86.07,85.92,85.99,50337.0
2016-10-11 09:30:00,85.15,86.08,84.24,84.3,18899.0,85.15,86.08,84.24,84.3,18899.0
2016-10-11 09:35:00,84.52,85.17,84.3,85.15,7450.0,84.52,85.17,84.3,85.15,7450.0
2016-10-11 09:40:00,85.04,85.78,85.04,85.06,7910.0,85.04,85.78,85.04,85.06,7910.0
2016-10-11 09:45:00,85.33,85.33,84.9,85.1,8089.0,85.33,85.33,84.9,85.1,8089.0
2016-10-11 09:50:00,85.08,85.08,84.72,84.99,7542.0,85.08,85.08,84.72,84.99,7542.0
2016-10-11 09:55:00,85.03,85.19,84.87,84.88,10201.0,85.03,85.19,84.87,84.88,10201.0
2016-10-11 10:00:00,84.89,85.07,84.8,85.06,4300.0,84.89,85.07,84.8,85.06,4300.0
2016-10-11 10:05:00,85.04,85.04,84.82,84.93,2300.0,85.04,85.04,84.82,84.93,2300.0
2016-10-11 10:10:00,84.91,84.91,84.57,84.76,13175.0,84.91,84.91,84.57,84.76,13175.0
2016-10-11 10:15:00,84.74,84.76,84.63,84.76,1251.0,84.74,84.76,84.63,84.76,1251.0
2016-10-11 10:20:00,84.73,84.8,84.62,84.75,2400.0,84.73,84.8,84.62,84.75,2400.0
2016-10-11 10:25:00,84.7,84.73,84.49,84.58,4390.0,84.7,84.73,84.49,84.58,4390.0
2016-10-11 10:30:00,84.67,84.68,84.45,84.57,6209.0,84.67,84.68,84.45,84.57,6209.0
2016-10-11 10:35:00,84.58,84.76,84.47,84.54,7914.0,84.58,84.76,84.47,84.54,7914.0
2016-10-11 10:40:00,84.49,84.57,84.42,84.56,3200.0,84.49,84.57,84.42,84.56,3200.0
2016-10-11 10:45:00,84.54,84.54,84.2,84.2,11331.0,84.54,84.54,84.2,84.2,11331.0
2016-10-11 10:50:00,84.22,84.22,83.68,83.75,35322.0,84.22,84.22,83.68,83.75,35322.0
2016-10-11 10:55:00,83.71,83.76,83.41,83.45,16860.0,83.71,83.76,83.41,83.45,16860.0
2016-10-11 11:00:00,83.44,83.54,83.19,83.26,27513.0,83.44,83.54,83.19,83.26,27513.0
2016-10-11 11:05:00,83.31,83.48,83.31,83.48,9200.0,83.31,83.48,83.31,83.48,9200.0
2016-10-11 11:10:00,83.44,83.48,83.35,83.35,9135.0,83.44,83.48,83.35,83.35,9135.0
2016-10-11 11:15:00,83.31,83.35,83.02,83.11,28537.0,83.31,83.35,83.02,83.11,28537.0
2016-10-11 11:20:00,83.1,83.12,83.0,83.06,16356.0,83.1,83.12,83.0,83.06,16356.0
2016-10-11 11:25:00,83.05,83.13,82.74,82.78,25275.0,83.05,83.13,82.74,82.78,25275.0
2016-10-11 11:30:00,82.83,83.02,82.83,82.96,21310.0,82.83,83.02,82.83,82.96,21310.0
2016-10-11 11:35:00,82.94,82.96,82.8,82.83,15538.0,82.94,82.96,82.8,82.83,15538.0
2016-10-11 11:40:00,82.81,82.88,82.76,82.77,13401.0,82.81,82.88,82.76,82.77,13401.0
2016-10-11 11:45:00,82.77,82.77,82.59,82.69,17624.0,82.77,82.77,82.59,82.69,17624.0
2016-10-11 11:50:00,82.69,82.72,82.49,82.52,12416.0,82.69,82.72,82.49,82.52,12416.0
2016-10-11 11:55:00,82.55,82.63,82.43,82.52,36716.0,82.55,82.63,82.43,82.52,36716.0
2016-10-11 12:00:00,82.53,82.59,82.33,82.44,16397.0,82.53,82.59,82.33,82.44,16397.0
2016-10-11 12:05:00,82.44,82.46,82.23,82.23,9122.0,82.44,82.46,82.23,82.23,9122.0
2016-10-11 12:10:00,82.2,82.23,82.04,82.04,15300.0,82.2,82.23,82.04,82.04,15300.0
2016-10-11 12:15:00,82.06,82.3,82.02,82.3,33697.0,82.06,82.3,82.02,82.3,33697.0
2016-10-11 12:20:00,82.32,82.38,82.23,82.27,16760.0,82.32,82.38,82.23,82.27,16760.0
2016-10-11 12:25:00,82.27,82.47,82.26,82.44,9427.0,82.27,82.47,82.26,82.44,9427.0
2016-10-11 12:30:00,82.44,82.45,82.35,82.4,7823.0,82.44,82.45,82.35,82.4,7823.0
2016-10-11 12:35:00,82.41,82.6,82.33,82.6,8549.0,82.41,82.6,82.33,82.6,8549.0
2016-10-11 12:40:00,82.6,82.77,82.58,82.77,5900.0,82.6,82.77,82.58,82.77,5900.0
2016-10-11 12:45:00,82.76,82.79,82.65,82.73,10910.0,82.76,82.79,82.65,82.73,10910.0
2016-10-11 12:50:00,82.72,82.72,82.54,82.61,16600.0,82.72,82.72,82.54,82.61,16600.0
2016-10-11 12:55:00,82.6,82.61,82.5,82.55,23762.0,82.6,82.61,82.5,82.55,23762.0
2016-10-11 13:00:00,82.51,82.52,82.4,82.41,5900.0,82.51,82.52,82.4,82.41,5900.0
2016-10-11 13:05:00,82.41,82.54,82.39,82.49,4800.0,82.41,82.54,82.39,82.49,4800.0
2016-10-11 13:10:00,82.5,82.5,82.27,82.27,11635.0,82.5,82.5,82.27,82.27,11635.0
2016-10-11 13:15:00,82.26,82.29,82.15,82.16,13603.0,82.26,82.29,82.15,82.16,13603.0
2016-10-11 13:20:00,82.2,82.24,82.15,82.22,5519.0,82.2,82.24,82.15,82.22,5519.0
2016-10-11 13:25:00,82.23,82.39,82.23,82.24,7695.0,82.23,82.39,82.23,82.24,7695.0
2016-10-11 13:30:00,82.29,82.32,82.19,82.28,4700.0,82.29,82.32,82.19,82.28,4700.0
2016-10-11 13:35:00,82.25,82.3,82.17,82.17,3580.0,82.25,82.3,82.17,82.17,3580.0
2016-10-11 13:40:00,82.19,82.21,82.09,82.09,2800.0,82.19,82.21,82.09,82.09,2800.0
2016-10-11 13:45:00,82.08,82.09,81.86,81.86,15586.0,82.08,82.09,81.86,81.86,15586.0
2016-10-11 13:50:00,81.86,81.96,81.86,81.91,7810.0,81.86,81.96,81.86,81.91,7810.0
2016-10-11 13:55:00,81.91,81.95,81.75,81.75,17382.0,81.91,81.95,81.75,81.75,17382.0
2016-10-11 14:00:00,81.78,81.78,81.67,81.67,18014.0,81.78,81.78,81.67,81.67,18014.0
2016-10-11 14:05:00,81.68,81.78,81.54,81.74,23418.0,81.68,81.78,81.54,81.74,23418.0
2016-10-11 14:10:00,81.8,81.85,81.72,81.77,8796.0,81.8,81.85,81.72,81.77,8796.0
2016-10-11 14:15:00,81.77,81.77,81.16,81.26,17691.0,81.77,81.77,81.16,81.26,17691.0
2016-10-11 14:20:00,81.21,81.34,81.12,81.18,32186.0,81.21,81.34,81.12,81.18,32186.0
2016-10-11 14:25:00,81.16,81.23,81.08,81.21,33746.0,81.16,81.23,81.08,81.21,33746.0
2016-10-11 14:30:00,81.22,81.22,80.8,80.82,39242.0,81.22,81.22,80.8,80.82,39242.0
2016-10-11 14:35:00,80.83,81.21,80.78,81.21,66544.0,80.83,81.21,80.78,81.21,66544.0
2016-10-11 14:40:00,81.23,81.24,80.92,81.08,26925.0,81.23,81.24,80.92,81.08,26925.0
2016-10-11 14:45:00,81.07,81.64,81.05,81.63,46557.0,81.07,81.64,81.05,81.63,46557.0
2016-10-11 14:50:00,81.58,81.58,81.35,81.49,18315.0,81.58,81.58,81.35,81.49,18315.0
2016-10-11 14:55:00,81.5,81.54,81.41,81.48,27602.0,81.5,81.54,81.41,81.48,27602.0
2016-10-11 15:00:00,81.44,81.54,81.37,81.44,12480.0,81.44,81.54,81.37,81.44,12480.0
2016-10-11 15:05:00,81.45,81.6,81.39,81.58,16262.0,81.45,81.6,81.39,81.58,16262.0
2016-10-11 15:10:00,81.6,81.95,81.6,81.91,46333.0,81.6,81.95,81.6,81.91,46333.0
2016-10-11 15:15:00,81.85,82.14,81.82,82.04,26906.0,81.85,82.14,81.82,82.04,26906.0
2016-10-11 15:20:00,82.09,82.11,81.9,81.99,27884.0,82.09,82.11,81.9,81.99,27884.0
2016-10-11 15:25:00,81.99,81.99,81.75,81.79,41346.0,81.99,81.99,81.75,81.79,41346.0
2016-10-11 15:30:00,81.81,81.94,81.75,81.84,20832.0,81.81,81.94,81.75,81.84,20832.0
2016-10-11 15:35:00,81.84,81.86,81.62,81.78,36268.0,81.84,81.86,81.62,81.78,36268.0
2016-10-11 15:40:00,81.77,81.82,81.57,81.73,52629.0,81.77,81.82,81.57,81.73,52629.0
2016-10-11 15:45:00,81.72,81.87,81.72,81.79,50757.0,81.72,81.87,81.72,81.79,50757.0
2016-10-11 15:50:00,81.79,81.85,81.69,81.8,63108.0,81.79,81.85,81.69,81.8,63108.0
2016-10-11 15:55:00,81.8,81.86,81.53,81.65,211407.0,81.8,81.86,81.53,81.65,211407.0
2016-10-12 09:30:00,81.81,82.28,81.18,81.5,11959.0,81.81,82.28,81.18,81.5,11959.0
2016-10-12 09:35:00,81.2,81.92,80.79,81.92,80388.0,81.2,81.92,80.79,81.92,80388.0
2016-10-12 09:40:00,81.88,82.39,81.77,82.34,67056.0,81.88,82.39,81.77,82.34,67056.0
2016-10-12 09:45:00,82.37,82.78,82.11,82.4,162376.0,82.37,82.78,82.11,82.4,162376.0
2016-10-12 09:50:00,82.4,82.63,82.39,82.55,26314.0,82.4,82.63,82.39,82.55,26314.0
2016-10-12 09:55:00,82.63,82.7,82.41,82.59,59306.0,82.63,82.7,82.41,82.59,59306.0
2016-10-12 10:00:00,82.63,82.81,82.57,82.81,15577.0,82.63,82.81,82.57,82.81,15577.0
2016-10-12 10:05:00,82.73,82.82,82.27,82.45,39923.0,82.73,82.82,82.27,82.45,39923.0
2016-10-12 10:10:00,82.42,82.5,82.14,82.27,17254.0,82.42,82.5,82.14,82.27,17254.0
2016-10-12 10:15:00,82.36,82.51,82.11,82.39,40535.0,82.36,82.51,82.11,82.39,40535.0
2016-10-12 10:20:00,82.39,82.43,82.03,82.13,26611.0,82.39,82.43,82.03,82.13,26611.0
2016-10-12 10:25:00,82.16,82.5,82.11,82.38,14494.0,82.16,82.5,82.11,82.38,14494.0
2016-10-12 10:30:00,82.44,82.44,82.23,82.4,11442.0,82.44,82.44,82.23,82.4,11442.0
2016-10-12 10:35:00,82.4,82.4,82.13,82.13,31432.0,82.4,82.4,82.13,82.13,31432.0
2016-10-12 10:40:00,82.05,82.05,81.77,81.81,9898.0,82.05,82.05,81.77,81.81,9898.0
2016-10-12 10:45:00,81.8,81.81,81.43,81.43,40796.0,81.8,81.81,81.43,81.43,40796.0
2016-10-12 10:50:00,81.46,81.5,81.08,81.2,23774.0,81.46,81.5,81.08,81.2,23774.0
2016-10-12 10:55:00,81.24,81.36,80.69,80.9,32013.0,81.24,81.36,80.69,80.9,32013.0
2016-10-12 11:00:00,80.86,81.11,80.81,81.04,20015.0,80.86,81.11,80.81,81.04,20015.0
2016-10-12 11:05:00,81.01,81.07,80.91,80.98,24423.0,81.01,81.07,80.91,80.98,24423.0
2016-10-12 11:10:00,81.01,81.07,80.7,80.87,18464.0,81.01,81.07,80.7,80.87,18464.0
2016-10-12 11:15:00,80.88,80.92,80.74,80.83,12849.0,80.88,80.92,80.74,80.83,12849.0
2016-10-12 11:20:00,80.88,80.88,80.62,80.74,20479.0,80.88,80.88,80.62,80.74,20479.0
2016-10-12 11:25:00,80.71,81.17,80.65,80.92,19345.0,80.71,81.17,80.65,80.92,19345.0
2016-10-12 11:30:00,80.95,81.42,80.9,81.37,12210.0,80.95,81.42,80.9,81.37,12210.0
2016-10-12 11:35:00,81.28,81.36,81.23,81.28,4028.0,81.28,81.36,81.23,81.28,4028.0
2016-10-12 11:40:00,81.26,81.26,81.03,81.17,3931.0,81.26,81.26,81.03,81.17,3931.0
2016-10-12 11:45:00,81.2,81.29,81.15,81.29,11112.0,81.2,81.29,81.15,81.29,11112.0
2016-10-12 11:50:00,81.23,81.34,81.14,81.34,4000.0,81.23,81.34,81.14,81.34,4000.0
2016-10-12 11:55:00,81.32,81.45,81.0,81.09,17605.0,81.32,81.45,81.0,81.09,17605.0
2016-10-12 12:00:00,81.12,81.45,81.12,81.38,8725.0,81.12,81.45,81.12,81.38,8725.0
2016-10-12 12:05:00,81.45,81.46,81.16,81.37,6670.0,81.45,81.46,81.16,81.37,6670.0
2016-10-12 12:10:00,81.38,81.38,81.17,81.22,11581.0,81.38,81.38,81.17,81.22,11581.0
2016-10-12 12:15:00,81.17,81.4,81.17,81.3,6700.0,81.17,81.4,81.17,81.3,6700.0
2016-10-12 12:20:00,81.28,81.38,81.26,81.27,12328.0,81.28,81.38,81.26,81.27,12328.0
2016-10-12 12:25:00,81.3,81.3,81.19,81.19,7408.0,81.3,81.3,81.19,81.19,7408.0
2016-10-12 12:30:00,81.22,81.28,81.09,81.28,13587.0,81.22,81.28,81.09,81.28,13587.0
2016-10-12 12:35:00,81.23,81.26,81.03,81.04,14818.0,81.23,81.26,81.03,81.04,14818.0
2016-10-12 12:40:00,81.05,81.05,80.92,80.96,11002.0,81.05,81.05,80.92,80.96,11002.0
2016-10-12 12:45:00,80.97,81.01,80.93,80.95,17750.0,80.97,81.01,80.93,80.95,17750.0
2016-10-12 12:50:00,80.97,81.04,80.94,81.03,22191.0,80.97,81.04,80.94,81.03,22191.0
2016-10-12 12:55:00,81.01,81.03,80.91,80.95,9900.0,81.01,81.03,80.91,80.95,9900.0
2016-10-12 13:00:00,80.95,81.05,80.95,81.02,6409.0,80.95,81.05,80.95,81.02,6409.0
2016-10-12 13:05:00,81.06,81.22,81.06,81.22,7500.0,81.06,81.22,81.06,81.22,7500.0
2016-10-12 13:10:00,81.19,81.23,81.0,81.04,16727.0,81.19,81.23,81.0,81.04,16727.0
2016-10-12 13:15:00,81.03,81.03,80.77,80.93,15818.0,81.03,81.03,80.77,80.93,15818.0
2016-10-12 13:20:00,80.9,81.01,80.9,81.0,17645.0,80.9,81.01,80.9,81.0,17645.0
2016-10-12 13:25:00,81.0,81.05,80.87,80.99,11586.0,81.0,81.05,80.87,80.99,11586.0
2016-10-12 13:30:00,80.97,81.01,80.91,80.98,9100.0,80.97,81.01,80.91,80.98,9100.0
2016-10-12 13:35:00,80.98,81.0,80.87,80.92,7952.0,80.98,81.0,80.87,80.92,7952.0
2016-10-12 13:40:00,80.93,80.99,80.88,80.89,5511.0,80.93,80.99,80.88,80.89,5511.0
2016-10-12 13:45:00,80.88,80.94,80.77,80.8,9185.0,80.88,80.94,80.77,80.8,9185.0
2016-10-12 13:50:00,80.79,80.79,80.68,80.77,8805.0,80.79,80.79,80.68,80.77,8805.0
2016-10-12 13:55:00,80.8,80.93,80.8,80.9,11060.0,80.8,80.93,80.8,80.9,11060.0
2016-10-12 14:00:00,80.94,81.19,80.84,81.02,17190.0,80.94,81.19,80.84,81.02,17190.0
2016-10-12 14:05:00,80.98,81.07,80.79,80.97,8366.0,80.98,81.07,80.79,80.97,8366.0
2016-10-12 14:10:00,80.95,81.18,80.95,81.18,7771.0,80.95,81.18,80.95,81.18,7771.0
2016-10-12 14:15:00,81.19,81.34,81.15,81.34,9528.0,81.19,81.34,81.15,81.34,9528.0
2016-10-12 14:20:00,81.36,81.39,81.21,81.3,106448.0,81.36,81.39,81.21,81.3,106448.0
2016-10-12 14:25:00,81.26,81.31,81.02,81.14,8258.0,81.26,81.31,81.02,81.14,8258.0
2016-10-12 14:30:00,81.12,81.18,81.04,81.06,26372.0,81.12,81.18,81.04,81.06,26372.0
2016-10-12 14:35:00,81.06,81.21,80.95,81.0,19937.0,81.06,81.21,80.95,81.0,19937.0
2016-10-12 14:40:00,81.05,81.05,80.8,80.83,29418.0,81.05,81.05,80.8,80.83,29418.0
2016-10-12 14:45:00,80.8,80.81,80.7,80.77,9058.0,80.8,80.81,80.7,80.77,9058.0
2016-10-12 14:50:00,80.77,80.84,80.72,80.72,10034.0,80.77,80.84,80.72,80.72,10034.0
2016-10-12 14:55:00,80.69,80.74,80.56,80.57,5300.0,80.69,80.74,80.56,80.57,5300.0
2016-10-12 15:00:00,80.54,80.65,80.45,80.6,14729.0,80.54,80.65,80.45,80.6,14729.0
2016-10-12 15:05:00,80.51,80.71,80.49,80.61,7400.0,80.51,80.71,80.49,80.61,7400.0
2016-10-12 15:10:00,80.6,80.6,80.49,80.55,5991.0,80.6,80.6,80.49,80.55,5991.0
2016-10-12 15:15:00,80.56,80.61,80.51,80.56,12248.0,80.56,80.61,80.51,80.56,12248.0
2016-10-12 15:20:00,80.53,80.58,80.36,80.4,30394.0,80.53,80.58,80.36,80.4,30394.0
2016-10-12 15:25:00,80.4,80.41,80.21,80.23,14744.0,80.4,80.41,80.21,80.23,14744.0
2016-10-12 15:30:00,80.23,80.26,80.11,80.12,15800.0,80.23,80.26,80.11,80.12,15800.0
2016-10-12 15:35:00,80.15,80.57,80.15,80.54,29425.0,80.15,80.57,80.15,80.54,29425.0
2016-10-12 15:40:00,80.54,80.54,80.36,80.44,35114.0,80.54,80.54,80.36,80.44,35114.0
2016-10-12 15:45:00,80.44,80.49,80.34,80.36,42759.0,80.44,80.49,80.34,80.36,42759.0
2016-10-12 15:50:00,80.36,80.36,80.22,80.25,62649.0,80.36,80.36,80.22,80.25,62649.0
2016-10-12 15:55:00,80.24,80.32,80.04,80.15,159122.0,80.24,80.32,80.04,80.15,159122.0
2016-10-13 09:30:00,79.55,80.65,79.52,80.51,79721.0,79.55,80.65,79.52,80.51,79721.0
2016-10-13 09:35:00,80.41,80.5,80.03,80.15,9443.0,80.41,80.5,80.03,80.15,9443.0
2016-10-13 09:40:00,80.11,80.34,79.82,80.27,36021.0,80.11,80.34,79.82,80.27,36021.0
2016-10-13 09:45:00,80.33,80.91,80.18,80.72,8601.0,80.33,80.91,80.18,80.72,8601.0
2016-10-13 09:50:00,80.79,80.91,80.44,80.52,32577.0,80.79,80.91,80.44,80.52,32577.0
2016-10-13 09:55:00,80.49,80.56,80.35,80.43,10244.0,80.49,80.56,80.35,80.43,10244.0
2016-10-13 10:00:00,80.41,80.43,80.18,80.18,30293.0,80.41,80.43,80.18,80.18,30293.0
2016-10-13 10:05:00,80.19,80.51,80.06,80.51,7709.0,80.19,80.51,80.06,80.51,7709.0
2016-10-13 10:10:00,80.48,80.64,80.29,80.63,30775.0,80.48,80.64,80.29,80.63,30775.0
2016-10-13 10:15:00,80.77,80.95,80.74,80.85,13800.0,80.77,80.95,80.74,80.85,13800.0
2016-10-13 10:20:00,80.84,81.1,80.65,81.01,18368.0,80.84,81.1,80.65,81.01,18368.0
2016-10-13 10:25:00,81.01,81.06,80.85,80.98,35097.0,81.01,81.06,80.85,80.98,35097.0
2016-10-13 10:30:00,80.95,80.99,80.67,80.99,137402.0,80.95,80.99,80.67,80.99,137402.0
2016-10-13 10:35:00,81.13,81.38,81.05,81.05,10283.0,81.13,81.38,81.05,81.05,10283.0
2016-10-13 10:40:00,81.01,81.24,81.01,81.05,10890.0,81.01,81.24,81.01,81.05,10890.0
2016-10-13 10:45:00,81.1,81.1,80.78,80.96,14631.0,81.1,81.1,80.78,80.96,14631.0
2016-10-13 10:50:00,81.01,81.09,80.88,80.9,12127.0,81.01,81.09,80.88,80.9,12127.0
2016-10-13 10:55:00,80.89,81.09,80.89,80.97,6601.0,80.89,81.09,80.89,80.97,6601.0
2016-10-13 11:00:00,80.99,81.0,80.7,80.7,24358.0,80.99,81.0,80.7,80.7,24358.0
2016-10-13 11:05:00,80.76,81.01,80.72,80.87,12180.0,80.76,81.01,80.72,80.87,12180.0
2016-10-13 11:10:00,80.94,81.09,80.83,81.09,21816.0,80.94,81.09,80.83,81.09,21816.0
2016-10-13 11:15:00,81.13,81.25,81.09,81.18,19800.0,81.13,81.25,81.09,81.18,19800.0
2016-10-13 11:20:00,81.2,81.26,80.95,81.0,11926.0,81.2,81.26,80.95,81.0,11926.0
2016-10-13 11:25:00,81.0,81.03,80.85,80.85,9385.0,81.0,81.03,80.85,80.85,9385.0
2016-10-13 11:30:00,80.87,81.0,80.85,80.9,45000.0,80.87,81.0,80.85,80.9,45000.0
2016-10-13 11:35:00,80.94,81.03,80.86,80.98,17452.0,80.94,81.03,80.86,80.98,17452.0
2016-10-13 11:40:00,80.92,81.04,80.89,80.99,10252.0,80.92,81.04,80.89,80.99,10252.0
2016-10-13 11:45:00,81.03,81.08,80.83,80.99,40874.0,81.03,81.08,80.83,80.99,40874.0
2016-10-13 11:50:00,80.95,80.96,80.64,80.66,5757.0,80.95,80.96,80.64,80.66,5757.0
2016-10-13 11:55:00,80.59,80.66,80.5,80.66,48043.0,80.59,80.66,80.5,80.66,48043.0
2016-10-13 12:00:00,80.65,80.77,80.62,80.75,12183.0,80.65,80.77,80.62,80.75,12183.0
2016-10-13 12:05:00,80.73,80.88,80.73,80.8,6958.0,80.73,80.88,80.73,80.8,6958.0
2016-10-13 12:10:00,80.77,80.87,80.7,80.71,17450.0,80.77,80.87,80.7,80.71,17450.0
2016-10-13 12:15:00,80.69,80.71,80.56,80.56,2700.0,80.69,80.71,80.56,80.56,2700.0
2016-10-13 12:20:00,80.58,80.65,80.55,80.63,11081.0,80.58,80.65,80.55,80.63,11081.0
2016-10-13 12:25:00,80.57,80.61,80.39,80.4,34163.0,80.57,80.61,80.39,80.4,34163.0
2016-10-13 12:30:00,80.4,80.5,80.37,80.47,28140.0,80.4,80.5,80.37,80.47,28140.0
2016-10-13 12:35:00,80.43,80.93,80.42,80.89,16273.0,80.43,80.93,80.42,80.89,16273.0
2016-10-13 12:40:00,80.87,81.0,80.78,80.78,13961.0,80.87,81.0,80.78,80.78,13961.0
2016-10-13 12:45:00,80.81,80.84,80.75,80.81,41066.0,80.81,80.84,80.75,80.81,41066.0
2016-10-13 12:50:00,80.83,80.83,80.71,80.72,12400.0,80.83,80.83,80.71,80.72,12400.0
2016-10-13 12:55:00,80.75,80.8,80.66,80.66,7637.0,80.75,80.8,80.66,80.66,7637.0
2016-10-13 13:00:00,80.64,80.64,80.4,80.42,4028.0,80.64,80.64,80.4,80.42,4028.0
2016-10-13 13:05:00,80.44,80.46,80.39,80.44,13099.0,80.44,80.46,80.39,80.44,13099.0
2016-10-13 13:10:00,80.43,80.43,80.38,80.4,30102.0,80.43,80.43,80.38,80.4,30102.0
2016-10-13 13:15:00,80.42,80.57,80.41,80.57,6564.0,80.42,80.57,80.41,80.57,6564.0
2016-10-13 13:20:00,80.53,80.68,80.52,80.64,5360.0,80.53,80.68,80.52,80.64,5360.0
2016-10-13 13:25:00,80.65,80.79,80.65,80.79,4400.0,80.65,80.79,80.65,80.79,4400.0
2016-10-13 13:30:00,80.8,80.82,80.64,80.65,10455.0,80.8,80.82,80.64,80.65,10455.0
2016-10-13 13:35:00,80.66,80.69,80.54,80.68,7600.0,80.66,80.69,80.54,80.68,7600.0
2016-10-13 13:40:00,80.67,80.74,80.65,80.67,7910.0,80.67,80.74,80.65,80.67,7910.0
2016-10-13 13:45:00,80.66,80.7,80.56,80.62,4000.0,80.66,80.7,80.56,80.62,4000.0
2016-10-13 13:50:00,80.65,80.84,80.65,80.77,9800.0,80.65,80.84,80.65,80.77,9800.0
2016-10-13 13:55:00,80.78,80.97,80.78,80.97,18610.0,80.78,80.97,80.78,80.97,18610.0
2016-10-13 14:00:00,80.95,81.0,80.91,80.91,19766.0,80.95,81.0,80.91,80.91,19766.0
2016-10-13 14:05:00,80.92,80.95,80.87,80.91,26624.0,80.92,80.95,80.87,80.91,26624.0
2016-10-13 14:10:00,80.91,81.06,80.88,81.05,17425.0,80.91,81.06,80.88,81.05,17425.0
2016-10-13 14:15:00,81.05,81.06,80.99,81.0,12500.0,81.05,81.06,80.99,81.0,12500.0
2016-10-13 14:20:00,81.01,81.17,81.01,81.09,19786.0,81.01,81.17,81.01,81.09,19786.0
2016-10-13 14:25:00,81.1,81.44,81.09,81.43,9296.0,81.1,81.44,81.09,81.43,9296.0
2016-10-13 14:30:00,81.42,81.56,81.37,81.4,14852.0,81.42,81.56,81.37,81.4,14852.0
2016-10-13 14:35:00,81.37,81.38,81.27,81.28,12049.0,81.37,81.38,81.27,81.28,12049.0
2016-10-13 14:40:00,81.27,81.28,81.17,81.24,13456.0,81.27,81.28,81.17,81.24,13456.0
2016-10-13 14:45:00,81.24,81.36,81.22,81.36,10427.0,81.24,81.36,81.22,81.36,10427.0
2016-10-13 14:50:00,81.37,81.42,81.3,81.39,13559.0,81.37,81.42,81.3,81.39,13559.0
2016-10-13 14:55:00,81.42,81.45,81.25,81.28,10132.0,81.42,81.45,81.25,81.28,10132.0
2016-10-13 15:00:00,81.28,81.28,81.15,81.18,6551.0,81.28,81.28,81.15,81.18,6551.0
2016-10-13 15:05:00,81.17,81.17,81.07,81.16,21187.0,81.17,81.17,81.07,81.16,21187.0
2016-10-13 15:10:00,81.15,81.22,81.15,81.16,11727.0,81.15,81.22,81.15,81.16,11727.0
2016-10-13 15:15:00,81.16,81.18,81.1,81.11,31379.0,81.16,81.18,81.1,81.11,31379.0
2016-10-13 15:20:00,81.12,81.13,81.02,81.05,9303.0,81.12,81.13,81.02,81.05,9303.0
2016-10-13 15:25:00,81.06,81.06,80.69,80.69,23865.0,81.06,81.06,80.69,80.69,23865.0
2016-10-13 15:30:00,80.75,80.8,80.7,80.79,14707.0,80.75,80.8,80.7,80.79,14707.0
2016-10-13 15:35:00,80.79,80.84,80.73,80.76,19352.0,80.79,80.84,80.73,80.76,19352.0
2016-10-13 15:40:00,80.75,80.78,80.69,80.7,24842.0,80.75,80.78,80.69,80.7,24842.0
2016-10-13 15:45:00,80.71,80.76,80.64,80.71,55254.0,80.71,80.76,80.64,80.71,55254.0
2016-10-13 15:50:00,80.7,80.7,80.51,80.58,53966.0,80.7,80.7,80.51,80.58,53966.0
2016-10-13 15:55:00,80.56,80.59,80.43,80.56,108063.0,80.56,80.59,80.43,80.56,108063.0
2016-10-14 09:30:00,81.13,81.71,81.13,81.47,30843.0,81.13,81.71,81.13,81.47,30843.0
2016-10-14 09:35:00,81.46,81.46,80.83,81.23,10828.0,81.46,81.46,80.83,81.23,10828.0
2016-10-14 09:40:00,81.28,81.55,81.1,81.48,9484.0,81.28,81.55,81.1,81.48,9484.0
2016-10-14 09:45:00,81.48,81.54,81.12,81.19,10804.0,81.48,81.54,81.12,81.19,10804.0
2016-10-14 09:50:00,81.27,81.73,81.2,81.73,26225.0,81.27,81.73,81.2,81.73,26225.0
2016-10-14 09:55:00,81.79,81.96,81.67,81.7,12297.0,81.79,81.96,81.67,81.7,12297.0
2016-10-14 10:00:00,81.73,81.74,81.6,81.63,21143.0,81.73,81.74,81.6,81.63,21143.0
2016-10-14 10:05:00,81.6,81.67,81.45,81.48,19769.0,81.6,81.67,81.45,81.48,19769.0
2016-10-14 10:10:00,81.5,81.66,81.41,81.65,14800.0,81.5,81.66,81.41,81.65,14800.0
2016-10-14 10:15:00,81.65,82.15,81.65,82.11,16383.0,81.65,82.15,81.65,82.11,16383.0
2016-10-14 10:20:00,82.11,82.19,82.01,82.1,20617.0,82.11,82.19,82.01,82.1,20617.0
2016-10-14 10:25:00,82.12,82.21,81.97,81.98,20375.0,82.12,82.21,81.97,81.98,20375.0
2016-10-14 10:30:00,82.01,82.23,82.01,82.11,27766.0,82.01,82.23,82.01,82.11,27766.0
2016-10-14 10:35:00,82.1,82.1,82.0,82.03,18421.0,82.1,82.1,82.0,82.03,18421.0
2016-10-14 10:40:00,82.03,82.03,81.87,81.94,13201.0,82.03,82.03,81.87,81.94,13201.0
2016-10-14 10:45:00,81.96,82.01,81.77,81.84,19197.0,81.96,82.01,81.77,81.84,19197.0
2016-10-14 10:50:00,81.84,81.85,81.65,81.78,20761.0,81.84,81.85,81.65,81.78,20761.0
2016-10-14 10:55:00,81.76,81.85,81.46,81.46,12946.0,81.76,81.85,81.46,81.46,12946.0
2016-10-14 11:00:00,81.49,81.55,81.02,81.02,18253.0,81.49,81.55,81.02,81.02,18253.0
2016-10-14 11:05:00,81.02,81.02,80.8,80.91,16638.0,81.02,81.02,80.8,80.91,16638.0
2016-10-14 11:10:00,80.9,81.1,80.9,80.92,37631.0,80.9,81.1,80.9,80.92,37631.0
2016-10-14 11:15:00,80.98,80.99,80.51,80.55,21619.0,80.98,80.99,80.51,80.55,21619.0
2016-10-14 11:20:00,80.52,80.58,80.41,80.43,12079.0,80.52,80.58,80.41,80.43,12079.0
2016-10-14 11:25:00,80.41,80.51,80.24,80.24,9406.0,80.41,80.51,80.24,80.24,9406.0
2016-10-14 11:30:00,80.2,80.28,80.13,80.28,20717.0,80.2,80.28,80.13,80.28,20717.0
2016-10-14 11:35:00,80.28,80.75,80.25,80.6,24177.0,80.28,80.75,80.25,80.6,24177.0
2016-10-14 11:40:00,80.57,80.7,80.44,80.62,6308.0,80.57,80.7,80.44,80.62,6308.0
2016-10-14 11:45:00,80.64,80.64,80.41,80.49,7858.0,80.64,80.64,80.41,80.49,7858.0
2016-10-14 11:50:00,80.46,80.51,80.1,80.12,13466.0,80.46,80.51,80.1,80.12,13466.0
2016-10-14 11:55:00,80.09,80.16,80.0,80.0,15688.0,80.09,80.16,80.0,80.0,15688.0
2016-10-14 12:00:00,79.97,80.19,79.93,80.19,16068.0,79.97,80.19,79.93,80.19,16068.0
2016-10-14 12:05:00,80.19,80.23,80.06,80.06,5937.0,80.19,80.23,80.06,80.06,5937.0
2016-10-14 12:10:00,80.06,80.17,79.98,80.07,14630.0,80.06,80.17,79.98,80.07,14630.0
2016-10-14 12:15:00,80.1,80.11,79.94,80.08,11243.0,80.1,80.11,79.94,80.08,11243.0
2016-10-14 12:20:00,80.06,80.19,80.04,80.18,30954.0,80.06,80.19,80.04,80.18,30954.0
2016-10-14 12:25:00,80.19,80.5,80.19,80.47,18014.0,80.19,80.5,80.19,80.47,18014.0
2016-10-14 12:30:00,80.46,80.53,80.44,80.49,21508.0,80.46,80.53,80.44,80.49,21508.0
2016-10-14 12:35:00,80.49,80.61,80.46,80.54,12793.0,80.49,80.61,80.46,80.54,12793.0
2016-10-14 12:40:00,80.54,80.74,80.52,80.59,22029.0,80.54,80.74,80.52,80.59,22029.0
2016-10-14 12:45:00,80.62,80.76,80.58,80.62,26127.0,80.62,80.76,80.58,80.62,26127.0
2016-10-14 12:50:00,80.63,80.75,80.62,80.75,15224.0,80.63,80.75,80.62,80.75,15224.0
2016-10-14 12:55:00,80.73,80.75,80.66,80.72,10818.0,80.73,80.75,80.66,80.72,10818.0
2016-10-14 13:00:00,80.71,80.71,80.45,80.46,16483.0,80.71,80.71,80.45,80.46,16483.0
2016-10-14 13:05:00,80.46,80.62,80.45,80.55,18396.0,80.46,80.62,80.45,80.55,18396.0
2016-10-14 13:10:00,80.54,80.73,80.52,80.73,15515.0,80.54,80.73,80.52,80.73,15515.0
2016-10-14 13:15:00,80.71,80.74,80.65,80.67,20891.0,80.71,80.74,80.65,80.67,20891.0
2016-10-14 13:20:00,80.65,80.78,80.65,80.78,6450.0,80.65,80.78,80.65,80.78,6450.0
2016-10-14 13:25:00,80.77,80.99,80.74,80.94,18805.0,80.77,80.99,80.74,80.94,18805.0
2016-10-14 13:30:00,80.91,81.1,80.91,81.04,29782.0,80.91,81.1,80.91,81.04,29782.0
2016-10-14 13:35:00,81.03,81.15,80.85,81.09,26732.0,81.03,81.15,80.85,81.09,26732.0
2016-10-14 13:40:00,81.1,81.1,80.98,81.02,28145.0,81.1,81.1,80.98,81.02,28145.0
2016-10-14 13:45:00,81.02,81.02,80.81,80.84,9400.0,81.02,81.02,80.81,80.84,9400.0
2016-10-14 13:50:00,80.86,80.86,80.7,80.76,8000.0,80.86,80.86,80.7,80.76,8000.0
2016-10-14 13:55:00,80.76,80.77,80.66,80.66,8700.0,80.76,80.77,80.66,80.66,8700.0
2016-10-14 14:00:00,80.69,80.69,80.55,80.59,12559.0,80.69,80.69,80.55,80.59,12559.0
2016-10-14 14:05:00,80.57,80.61,80.32,80.32,8278.0,80.57,80.61,80.32,80.32,8278.0
2016-10-14 14:10:00,80.31,80.33,80.18,80.22,17553.0,80.31,80.33,80.18,80.22,17553.0
2016-10-14 14:15:00,80.21,80.34,80.14,80.33,10690.0,80.21,80.34,80.14,80.33,10690.0
2016-10-14 14:20:00,80.37,80.4,80.28,80.28,13878.0,80.37,80.4,80.28,80.28,13878.0
2016-10-14 14:25:00,80.28,80.31,80.19,80.21,8944.0,80.28,80.31,80.19,80.21,8944.0
2016-10-14 14:30:00,80.24,80.3,80.13,80.26,10034.0,80.24,80.3,80.13,80.26,10034.0
2016-10-14 14:35:00,80.25,80.25,80.0,80.02,13343.0,80.25,80.25,80.0,80.02,13343.0
2016-10-14 14:40:00,80.02,80.04,79.81,79.82,15406.0,80.02,80.04,79.81,79.82,15406.0
2016-10-14 14:45:00,79.82,79.9,79.74,79.78,12942.0,79.82,79.9,79.74,79.78,12942.0
2016-10-14 14:50:00,79.8,79.8,79.59,79.59,11879.0,79.8,79.8,79.59,79.59,11879.0
2016-10-14 14:55:00,79.59,79.64,79.4,79.42,22207.0,79.59,79.64,79.4,79.42,22207.0
2016-10-14 15:00:00,79.42,79.58,79.41,79.47,15124.0,79.42,79.58,79.41,79.47,15124.0
2016-10-14 15:05:00,79.47,79.64,79.46,79.61,14208.0,79.47,79.64,79.46,79.61,14208.0
2016-10-14 15:10:00,79.59,79.71,79.53,79.59,23578.0,79.59,79.71,79.53,79.59,23578.0
2016-10-14 15:15:00,79.61,79.65,79.57,79.62,12920.0,79.61,79.65,79.57,79.62,12920.0
2016-10-14 15:20:00,79.63,79.65,79.56,79.62,16806.0,79.63,79.65,79.56,79.62,16806.0
2016-10-14 15:25:00,79.62,79.68,79.58,79.58,9765.0,79.62,79.68,79.58,79.58,9765.0
2016-10-14 15:30:00,79.59,79.63,79.54,79.59,17908.0,79.59,79.63,79.54,79.59,17908.0
2016-10-14 15:35:00,79.6,79.7,79.58,79.7,24734.0,79.6,79.7,79.58,79.7,24734.0
2016-10-14 15:40:00,79.69,79.78,79.64,79.66,28334.0,79.69,79.78,79.64,79.66,28334.0
2016-10-14 15:45:00,79.67,79.68,79.47,79.53,40068.0,79.67,79.68,79.47,79.53,40068.0
2016-10-14 15:50:00,79.53,79.53,79.33,79.33,72382.0,79.53,79.53,79.33,79.33,72382.0
2016-10-14 15:55:00,79.33,79.44,79.2,79.23,114141.0,79.33,79.44,79.2,79.23,114141.0
2016-10-17 09:30:00,79.36,79.74,78.76,78.9,47982.0,79.36,79.74,78.76,78.9,47982.0
2016-10-17 09:35:00,78.87,79.03,78.54,78.97,10560.0,78.87,79.03,78.54,78.97,10560.0
2016-10-17 09:40:00,78.87,79.25,78.75,79.08,66319.0,78.87,79.25,78.75,79.08,66319.0
2016-10-17 09:45:00,79.19,79.35,79.09,79.28,23947.0,79.19,79.35,79.09,79.28,23947.0
2016-10-17 09:50:00,79.28,79.72,78.96,78.96,28053.0,79.28,79.72,78.96,78.96,28053.0
2016-10-17 09:55:00,78.96,79.19,78.68,78.92,41836.0,78.96,79.19,78.68,78.92,41836.0
2016-10-17 10:00:00,78.92,79.08,78.78,78.79,36795.0,78.92,79.08,78.78,78.79,36795.0
2016-10-17 10:05:00,78.87,78.88,78.5,78.73,13629.0,78.87,78.88,78.5,78.73,13629.0
2016-10-17 10:10:00,78.76,79.4,78.74,79.26,46164.0,78.76,79.4,78.74,79.26,46164.0
2016-10-17 10:15:00,79.25,79.66,79.25,79.66,21600.0,79.25,79.66,79.25,79.66,21600.0
2016-10-17 10:20:00,79.63,80.0,79.5,79.97,17503.0,79.63,80.0,79.5,79.97,17503.0
2016-10-17 10:25:00,79.99,80.24,79.99,80.24,20681.0,79.99,80.24,79.99,80.24,20681.0
2016-10-17 10:30:00,80.26,80.38,80.2,80.33,35496.0,80.26,80.38,80.2,80.33,35496.0
2016-10-17 10:35:00,80.33,80.48,80.25,80.31,42788.0,80.33,80.48,80.25,80.31,42788.0
2016-10-17 10:40:00,80.25,80.45,80.2,80.33,31261.0,80.25,80.45,80.2,80.33,31261.0
2016-10-17 10:45:00,80.37,80.37,79.95,79.95,21509.0,80.37,80.37,79.95,79.95,21509.0
2016-10-17 10:50:00,79.95,79.95,79.66,79.79,10957.0,79.95,79.95,79.66,79.79,10957.0
2016-10-17 10:55:00,79.71,79.8,79.5,79.71,69661.0,79.71,79.8,79.5,79.71,69661.0
2016-10-17 11:00:00,79.74,79.92,79.73,79.85,17743.0,79.74,79.92,79.73,79.85,17743.0
2016-10-17 11:05:00,79.87,79.99,79.83,79.97,7197.0,79.87,79.99,79.83,79.97,7197.0
2016-10-17 11:10:00,79.94,80.02,79.82,79.99,8013.0,79.94,80.02,79.82,79.99,8013.0
2016-10-17 11:15:00,79.98,80.3,79.92,80.3,12187.0,79.98,80.3,79.92,80.3,12187.0
2016-10-17 11:20:00,80.29,80.33,80.08,80.31,12159.0,80.29,80.33,80.08,80.31,12159.0
2016-10-17 11:25:00,80.28,80.33,80.15,80.33,10088.0,80.28,80.33,80.15,80.33,10088.0
2016-10-17 11:30:00,80.33,80.7,80.32,80.63,31880.0,80.33,80.7,80.32,80.63,31880.0
2016-10-17 11:35:00,80.69,81.12,80.63,81.12,37018.0,80.69,81.12,80.63,81.12,37018.0
2016-10-17 11:40:00,81.12,81.17,80.45,80.82,66219.0,81.12,81.17,80.45,80.82,66219.0
2016-10-17 11:45:00,80.81,80.95,80.8,80.93,11551.0,80.81,80.95,80.8,80.93,11551.0
2016-10-17 11:50:00,80.95,81.35,80.94,81.27,13640.0,80.95,81.35,80.94,81.27,13640.0
2016-10-17 11:55:00,81.29,81.54,81.27,81.34,26707.0,81.29,81.54,81.27,81.34,26707.0
2016-10-17 12:00:00,81.34,81.38,81.1,81.1,9627.0,81.34,81.38,81.1,81.1,9627.0
2016-10-17 12:05:00,81.07,81.12,80.91,80.92,5696.0,81.07,81.12,80.91,80.92,5696.0
2016-10-17 12:10:00,80.95,81.09,80.89,81.0,8370.0,80.95,81.09,80.89,81.0,8370.0
2016-10-17 12:15:00,80.94,80.96,80.72,80.77,21430.0,80.94,80.96,80.72,80.77,21430.0
2016-10-17 12:20:00,80.81,81.07,80.8,80.95,17194.0,80.81,81.07,80.8,80.95,17194.0
2016-10-17 12:25:00,80.96,81.03,80.79,80.96,23824.0,80.96,81.03,80.79,80.96,23824.0
2016-10-17 12:30:00,80.97,81.08,80.84,80.95,12939.0,80.97,81.08,80.84,80.95,12939.0
2016-10-17 12:35:00,80.96,81.0,80.8,80.81,5495.0,80.96,81.0,80.8,80.81,5495.0
2016-10-17 12:40:00,80.8,80.83,80.71,80.71,5800.0,80.8,80.83,80.71,80.71,5800.0
2016-10-17 12:45:00,80.73,80.89,80.65,80.86,4736.0,80.73,80.89,80.65,80.86,4736.0
2016-10-17 12:50:00,80.92,80.96,80.72,80.75,7680.0,80.92,80.96,80.72,80.75,7680.0
2016-10-17 12:55:00,80.75,80.92,80.71,80.77,3965.0,80.75,80.92,80.71,80.77,3965.0
2016-10-17 13:00:00,80.73,80.83,80.62,80.63,7370.0,80.73,80.83,80.62,80.63,7370.0
2016-10-17 13:05:00,80.62,80.69,80.54,80.57,6637.0,80.62,80.69,80.54,80.57,6637.0
2016-10-17 13:10:00,80.5,80.61,80.49,80.59,11728.0,80.5,80.61,80.49,80.59,11728.0
2016-10-17 13:15:00,80.57,80.57,80.34,80.42,8120.0,80.57,80.57,80.34,80.42,8120.0
2016-10-17 13:20:00,80.41,80.52,80.39,80.51,9674.0,80.41,80.52,80.39,80.51,9674.0
2016-10-17 13:25:00,80.51,80.61,80.49,80.54,4456.0,80.51,80.61,80.49,80.54,4456.0
2016-10-17 13:30:00,80.56,80.67,80.46,80.67,9807.0,80.56,80.67,80.46,80.67,9807.0
2016-10-17 13:35:00,80.7,80.77,80.6,80.62,7699.0,80.7,80.77,80.6,80.62,7699.0
2016-10-17 13:40:00,80.54,80.64,80.5,80.53,4600.0,80.54,80.64,80.5,80.53,4600.0
2016-10-17 13:45:00,80.52,80.66,80.5,80.64,6672.0,80.52,80.66,80.5,80.64,6672.0
2016-10-17 13:50:00,80.66,80.66,80.5,80.55,5822.0,80.66,80.66,80.5,80.55,5822.0
2016-10-17 13:55:00,80.5,80.57,80.17,80.23,13321.0,80.5,80.57,80.17,80.23,13321.0
2016-10-17 14:00:00,80.27,80.46,80.26,80.31,17121.0,80.27,80.46,80.26,80.31,17121.0
2016-10-17 14:05:00,80.31,80.44,80.27,80.37,14041.0,80.31,80.44,80.27,80.37,14041.0
2016-10-17 14:10:00,80.37,80.59,80.37,80.58,7736.0,80.37,80.59,80.37,80.58,7736.0
2016-10-17 14:15:00,80.59,80.62,80.5,80.55,16351.0,80.59,80.62,80.5,80.55,16351.0
2016-10-17 14:20:00,80.56,80.72,80.51,80.63,6743.0,80.56,80.72,80.51,80.63,6743.0
2016-10-17 14:25:00,80.69,80.73,80.63,80.69,10289.0,80.69,80.73,80.63,80.69,10289.0
2016-10-17 14:30:00,80.71,80.71,80.54,80.58,8122.0,80.71,80.71,80.54,80.58,8122.0
2016-10-17 14:35:00,80.58,80.62,80.5,80.5,29925.0,80.58,80.62,80.5,80.5,29925.0
2016-10-17 14:40:00,80.5,80.53,80.45,80.49,11914.0,80.5,80.53,80.45,80.49,11914.0
2016-10-17 14:45:00,80.48,80.51,80.4,80.49,10440.0,80.48,80.51,80.4,80.49,10440.0
2016-10-17 14:50:00,80.49,80.64,80.47,80.64,12536.0,80.49,80.64,80.47,80.64,12536.0
2016-10-17 14:55:00,80.63,80.77,80.62,80.68,15717.0,80.63,80.77,80.62,80.68,15717.0
2016-10-17 15:00:00,80.68,80.68,80.59,80.65,9350.0,80.68,80.68,80.59,80.65,9350.0
2016-10-17 15:05:00,80.67,80.74,80.64,80.72,12443.0,80.67,80.74,80.64,80.72,12443.0
2016-10-17 15:10:00,80.72,80.72,80.58,80.63,8940.0,80.72,80.72,80.58,80.63,8940.0
2016-10-17 15:15:00,80.64,80.7,80.63,80.66,10447.0,80.64,80.7,80.63,80.66,10447.0
2016-10-17 15:20:00,80.67,80.71,80.61,80.68,15300.0,80.67,80.71,80.61,80.68,15300.0
2016-10-17 15:25:00,80.65,80.66,80.5,80.53,15443.0,80.65,80.66,80.5,80.53,15443.0
2016-10-17 15:30:00,80.51,80.6,80.5,80.53,21890.0,80.51,80.6,80.5,80.53,21890.0
2016-10-17 15:35:00,80.53,80.67,80.53,80.55,13946.0,80.53,80.67,80.53,80.55,13946.0
2016-10-17 15:40:00,80.56,80.65,80.5,80.53,15939.0,80.56,80.65,80.5,80.53,15939.0
2016-10-17 15:45:00,80.53,80.6,80.5,80.52,38643.0,80.53,80.6,80.5,80.52,38643.0
2016-10-17 15:50:00,80.51,80.61,80.48,80.61,36891.0,80.51,80.61,80.48,80.61,36891.0
2016-10-17 15:55:00,80.59,80.61,80.43,80.51,76799.0,80.59,80.61,80.43,80.51,76799.0
2016-10-18 09:30:00,81.73,83.09,81.73,82.63,69878.0,81.73,83.09,81.73,82.63,69878.0
2016-10-18 09:35:00,82.49,82.83,82.18,82.48,29712.0,82.49,82.83,82.18,82.48,29712.0
2016-10-18 09:40:00,82.33,82.54,82.14,82.29,13301.0,82.33,82.54,82.14,82.29,13301.0
2016-10-18 09:45:00,82.35,82.47,82.2,82.27,7416.0,82.35,82.47,82.2,82.27,7416.0
2016-10-18 09:50:00,82.4,82.53,81.88,82.08,13036.0,82.4,82.53,81.88,82.08,13036.0
2016-10-18 09:55:00,82.06,82.32,82.0,82.24,6353.0,82.06,82.32,82.0,82.24,6353.0
2016-10-18 10:00:00,82.21,82.46,82.12,82.4,10888.0,82.21,82.46,82.12,82.4,10888.0
2016-10-18 10:05:00,82.44,82.55,82.3,82.49,12850.0,82.44,82.55,82.3,82.49,12850.0
2016-10-18 10:10:00,82.44,82.58,82.32,82.49,8723.0,82.44,82.58,82.32,82.49,8723.0
2016-10-18 10:15:00,82.5,82.64,82.48,82.48,6750.0,82.5,82.64,82.48,82.48,6750.0
2016-10-18 10:20:00,82.45,82.49,82.14,82.21,9921.0,82.45,82.49,82.14,82.21,9921.0
2016-10-18 10:25:00,82.22,82.37,82.22,82.22,9146.0,82.22,82.37,82.22,82.22,9146.0
2016-10-18 10:30:00,82.26,82.27,82.01,82.14,17281.0,82.26,82.27,82.01,82.14,17281.0
2016-10-18 10:35:00,82.14,82.44,82.14,82.37,9890.0,82.14,82.44,82.14,82.37,9890.0
2016-10-18 10:40:00,82.38,82.52,82.34,82.5,15536.0,82.38,82.52,82.34,82.5,15536.0
2016-10-18 10:45:00,82.48,82.49,82.27,82.32,12151.0,82.48,82.49,82.27,82.32,12151.0
2016-10-18 10:50:00,82.38,82.38,81.88,81.88,11580.0,82.38,82.38,81.88,81.88,11580.0
2016-10-18 10:55:00,81.8,81.86,81.75,81.79,8422.0,81.8,81.86,81.75,81.79,8422.0
2016-10-18 11:00:00,81.78,82.14,81.76,82.14,4344.0,81.78,82.14,81.76,82.14,4344.0
2016-10-18 11:05:00,82.03,82.11,81.87,81.87,5200.0,82.03,82.11,81.87,81.87,5200.0
2016-10-18 11:10:00,81.85,82.01,81.84,81.92,5224.0,81.85,82.01,81.84,81.92,5224.0
2016-10-18 11:15:00,81.9,81.9,81.78,81.83,4904.0,81.9,81.9,81.78,81.83,4904.0
2016-10-18 11:20:00,81.79,81.98,81.79,81.95,6516.0,81.79,81.98,81.79,81.95,6516.0
2016-10-18 11:25:00,81.92,82.09,81.88,82.09,16419.0,81.92,82.09,81.88,82.09,16419.0
2016-10-18 11:30:00,82.06,82.16,82.06,82.09,3524.0,82.06,82.16,82.06,82.09,3524.0
2016-10-18 11:35:00,82.04,82.24,82.01,82.11,17600.0,82.04,82.24,82.01,82.11,17600.0
2016-10-18 11:40:00,82.13,82.25,82.12,82.25,6850.0,82.13,82.25,82.12,82.25,6850.0
2016-10-18 11:45:00,82.25,82.27,82.12,82.13,11700.0,82.25,82.27,82.12,82.13,11700.0
2016-10-18 11:50:00,82.16,82.32,82.15,82.32,12548.0,82.16,82.32,82.15,82.32,12548.0
2016-10-18 11:55:00,82.31,82.39,82.2,82.23,6400.0,82.31,82.39,82.2,82.23,6400.0
2016-10-18 12:00:00,82.26,82.26,82.13,82.17,9787.0,82.26,82.26,82.13,82.17,9787.0
2016-10-18 12:05:00,82.17,82.17,82.08,82.12,6340.0,82.17,82.17,82.08,82.12,6340.0
2016-10-18 12:10:00,82.08,82.31,82.08,82.26,6175.0,82.08,82.31,82.08,82.26,6175.0
2016-10-18 12:15:00,82.3,82.3,82.1,82.11,8000.0,82.3,82.3,82.1,82.11,8000.0
2016-10-18 12:20:00,82.14,82.33,82.11,82.33,4000.0,82.14,82.33,82.11,82.33,4000.0
2016-10-18 12:25:00,82.35,82.5,82.34,82.48,6295.0,82.35,82.5,82.34,82.48,6295.0
2016-10-18 12:30:00,82.48,82.49,82.31,82.43,17299.0,82.48,82.49,82.31,82.43,17299.0
2016-10-18 12:35:00,82.46,82.51,82.38,82.38,10490.0,82.46,82.51,82.38,82.38,10490.0
2016-10-18 12:40:00,82.37,82.39,82.22,82.24,5200.0,82.37,82.39,82.22,82.24,5200.0
2016-10-18 12:45:00,82.22,82.32,82.2,82.25,6263.0,82.22,82.32,82.2,82.25,6263.0
2016-10-18 12:50:00,82.25,82.41,82.24,82.41,8775.0,82.25,82.41,82.24,82.41,8775.0
2016-10-18 12:55:00,82.43,82.55,82.35,82.55,14550.0,82.43,82.55,82.35,82.55,14550.0
2016-10-18 13:00:00,82.55,82.58,82.51,82.53,10204.0,82.55,82.58,82.51,82.53,10204.0
2016-10-18 13:05:00,82.51,82.6,82.5,82.6,9216.0,82.51,82.6,82.5,82.6,9216.0
2016-10-18 13:10:00,82.63,82.68,82.52,82.62,16977.0,82.63,82.68,82.52,82.62,16977.0
2016-10-18 13:15:00,82.61,82.7,82.53,82.69,15229.0,82.61,82.7,82.53,82.69,15229.0
2016-10-18 13:20:00,82.7,82.71,82.6,82.63,8786.0,82.7,82.71,82.6,82.63,8786.0
2016-10-18 13:25:00,82.62,82.8,82.62,82.69,13216.0,82.62,82.8,82.62,82.69,13216.0
2016-10-18 13:30:00,82.69,82.71,82.51,82.53,11172.0,82.69,82.71,82.51,82.53,11172.0
2016-10-18 13:35:00,82.54,82.66,82.5,82.6,19274.0,82.54,82.66,82.5,82.6,19274.0
2016-10-18 13:40:00,82.59,82.7,82.56,82.7,17647.0,82.59,82.7,82.56,82.7,17647.0
2016-10-18 13:45:00,82.69,82.7,82.64,82.65,9050.0,82.69,82.7,82.64,82.65,9050.0
2016-10-18 13:50:00,82.65,82.71,82.6,82.71,8417.0,82.65,82.71,82.6,82.71,8417.0
2016-10-18 13:55:00,82.7,82.83,82.67,82.8,22966.0,82.7,82.83,82.67,82.8,22966.0
2016-10-18 14:00:00,82.78,82.8,82.71,82.79,16700.0,82.78,82.8,82.71,82.79,16700.0
2016-10-18 14:05:00,82.81,82.83,82.74,82.79,25700.0,82.81,82.83,82.74,82.79,25700.0
2016-10-18 14:10:00,82.74,82.84,82.72,82.77,14628.0,82.74,82.84,82.72,82.77,14628.0
2016-10-18 14:15:00,82.77,82.83,82.7,82.81,15904.0,82.77,82.83,82.7,82.81,15904.0
2016-10-18 14:20:00,82.81,82.9,82.79,82.87,8937.0,82.81,82.9,82.79,82.87,8937.0
2016-10-18 14:25:00,82.87,82.99,82.86,82.94,14520.0,82.87,82.99,82.86,82.94,14520.0
2016-10-18 14:30:00,82.97,82.99,82.85,82.98,14000.0,82.97,82.99,82.85,82.98,14000.0
2016-10-18 14:35:00,82.97,82.99,82.88,82.92,12808.0,82.97,82.99,82.88,82.92,12808.0
2016-10-18 14:40:00,82.9,82.98,82.89,82.98,7817.0,82.9,82.98,82.89,82.98,7817.0
2016-10-18 14:45:00,82.95,82.98,82.85,82.95,8815.0,82.95,82.98,82.85,82.95,8815.0
2016-10-18 14:50:00,82.94,82.95,82.82,82.88,8331.0,82.94,82.95,82.82,82.88,8331.0
2016-10-18 14:55:00,82.88,83.01,82.87,82.98,19446.0,82.88,83.01,82.87,82.98,19446.0
2016-10-18 15:00:00,82.98,83.0,82.86,82.94,22105.0,82.98,83.0,82.86,82.94,22105.0
2016-10-18 15:05:00,82.94,82.97,82.88,82.94,11528.0,82.94,82.97,82.88,82.94,11528.0
2016-10-18 15:10:00,82.92,82.99,82.9,82.95,9800.0,82.92,82.99,82.9,82.95,9800.0
2016-10-18 15:15:00,82.92,82.98,82.89,82.95,14786.0,82.92,82.98,82.89,82.95,14786.0
2016-10-18 15:20:00,82.95,82.99,82.92,82.98,16181.0,82.95,82.99,82.92,82.98,16181.0
2016-10-18 15:25:00,82.95,82.99,82.93,82.96,18248.0,82.95,82.99,82.93,82.96,18248.0
2016-10-18 15:30:00,82.97,83.12,82.9,83.12,27867.0,82.97,83.12,82.9,83.12,27867.0
2016-10-18 15:35:00,83.1,83.14,83.02,83.03,13956.0,83.1,83.14,83.02,83.03,13956.0
2016-10-18 15:40:00,83.03,83.04,82.9,82.97,23300.0,83.03,83.04,82.9,82.97,23300.0
2016-10-18 15:45:00,82.98,83.04,82.93,82.94,27977.0,82.98,83.04,82.93,82.94,27977.0
2016-10-18 15:50:00,82.93,82.94,82.85,82.9,31824.0,82.93,82.94,82.85,82.9,31824.0
2016-10-18 15:55:00,82.88,82.98,82.76,82.96,121168.0,82.88,82.98,82.76,82.96,121168.0
2016-10-19 09:30:00,82.88,82.89,81.77,82.3,23586.0,82.88,82.89,81.77,82.3,23586.0
2016-10-19 09:35:00,82.06,82.24,81.87,82.23,10103.0,82.06,82.24,81.87,82.23,10103.0
2016-10-19 09:40:00,82.16,82.17,82.0,82.14,10039.0,82.16,82.17,82.0,82.14,10039.0
2016-10-19 09:45:00,82.12,82.19,82.01,82.19,9490.0,82.12,82.19,82.01,82.19,9490.0
2016-10-19 09:50:00,82.21,82.37,82.18,82.2,6746.0,82.21,82.37,82.18,82.2,6746.0
2016-10-19 09:55:00,82.18,82.21,81.7,81.79,24002.0,82.18,82.21,81.7,81.79,24002.0
2016-10-19 10:00:00,81.77,81.83,81.45,81.55,21190.0,81.77,81.83,81.45,81.55,21190.0
2016-10-19 10:05:00,81.57,81.6,81.21,81.41,14718.0,81.57,81.6,81.21,81.41,14718.0
2016-10-19 10:10:00,81.43,81.8,81.31,81.8,12645.0,81.43,81.8,81.31,81.8,12645.0
2016-10-19 10:15:00,81.8,81.84,81.5,81.55,6655.0,81.8,81.84,81.5,81.55,6655.0
2016-10-19 10:20:00,81.58,81.88,81.57,81.68,20296.0,81.58,81.88,81.57,81.68,20296.0
2016-10-19 10:25:00,81.73,81.81,81.68,81.77,6600.0,81.73,81.81,81.68,81.77,6600.0
2016-10-19 10:30:00,81.82,81.82,81.68,81.76,11433.0,81.82,81.82,81.68,81.76,11433.0
2016-10-19 10:35:00,81.69,81.83,81.69,81.81,5000.0,81.69,81.83,81.69,81.81,5000.0
2016-10-19 10:40:00,81.81,81.94,81.77,81.84,16665.0,81.81,81.94,81.77,81.84,16665.0
2016-10-19 10:45:00,81.88,82.32,81.88,82.32,12993.0,81.88,82.32,81.88,82.32,12993.0
2016-10-19 10:50:00,82.28,82.54,82.2,82.52,66688.0,82.28,82.54,82.2,82.52,66688.0
2016-10-19 10:55:00,82.52,82.6,82.51,82.6,13095.0,82.52,82.6,82.51,82.6,13095.0
2016-10-19 11:00:00,82.6,82.61,82.35,82.37,38458.0,82.6,82.61,82.35,82.37,38458.0
2016-10-19 11:05:00,82.37,82.41,82.2,82.26,24046.0,82.37,82.41,82.2,82.26,24046.0
2016-10-19 11:10:00,82.19,82.21,81.85,81.97,18868.0,82.19,82.21,81.85,81.97,18868.0
2016-10-19 11:15:00,81.94,81.94,81.61,81.66,10100.0,81.94,81.94,81.61,81.66,10100.0
2016-10-19 11:20:00,81.66,81.85,81.64,81.71,8827.0,81.66,81.85,81.64,81.71,8827.0
2016-10-19 11:25:00,81.71,81.78,81.49,81.56,43127.0,81.71,81.78,81.49,81.56,43127.0
2016-10-19 11:30:00,81.55,81.79,81.52,81.76,10295.0,81.55,81.79,81.52,81.76,10295.0
2016-10-19 11:35:00,81.76,81.95,81.76,81.95,20310.0,81.76,81.95,81.76,81.95,20310.0
2016-10-19 11:40:00,81.94,81.97,81.68,81.77,12163.0,81.94,81.97,81.68,81.77,12163.0
2016-10-19 11:45:00,81.74,82.04,81.74,81.88,12092.0,81.74,82.04,81.74,81.88,12092.0
2016-10-19 11:50:00,81.9,81.95,81.84,81.87,5711.0,81.9,81.95,81.84,81.87,5711.0
2016-10-19 11:55:00,81.87,81.87,81.74,81.74,8403.0,81.87,81.87,81.74,81.74,8403.0
2016-10-19 12:00:00,81.72,81.76,81.59,81.6,22646.0,81.72,81.76,81.59,81.6,22646.0
2016-10-19 12:05:00,81.59,81.75,81.57,81.65,14675.0,81.59,81.75,81.57,81.65,14675.0
2016-10-19 12:10:00,81.65,81.85,81.65,81.83,9274.0,81.65,81.85,81.65,81.83,9274.0
2016-10-19 12:15:00,81.85,81.85,81.69,81.69,7129.0,81.85,81.85,81.69,81.69,7129.0
2016-10-19 12:20:00,81.68,81.74,81.63,81.7,7580.0,81.68,81.74,81.63,81.7,7580.0
2016-10-19 12:25:00,81.72,81.76,81.65,81.74,5700.0,81.72,81.76,81.65,81.74,5700.0
2016-10-19 12:30:00,81.77,81.77,81.66,81.67,4260.0,81.77,81.77,81.66,81.67,4260.0
2016-10-19 12:35:00,81.67,81.67,81.51,81.53,7438.0,81.67,81.67,81.51,81.53,7438.0
2016-10-19 12:40:00,81.48,81.75,81.48,81.71,9993.0,81.48,81.75,81.48,81.71,9993.0
2016-10-19 12:45:00,81.7,81.7,81.59,81.66,4260.0,81.7,81.7,81.59,81.66,4260.0
2016-10-19 12:50:00,81.69,81.71,81.59,81.67,5398.0,81.69,81.71,81.59,81.67,5398.0
2016-10-19 12:55:00,81.67,81.67,81.61,81.62,5336.0,81.67,81.67,81.61,81.62,5336.0
2016-10-19 13:00:00,81.62,81.75,81.6,81.75,9000.0,81.62,81.75,81.6,81.75,9000.0
2016-10-19 13:05:00,81.77,81.85,81.77,81.79,5640.0,81.77,81.85,81.77,81.79,5640.0
2016-10-19 13:10:00,81.77,81.91,81.75,81.91,9665.0,81.77,81.91,81.75,81.91,9665.0
2016-10-19 13:15:00,81.85,82.04,81.85,82.03,4600.0,81.85,82.04,81.85,82.03,4600.0
2016-10-19 13:20:00,82.01,82.11,82.0,82.09,5845.0,82.01,82.11,82.0,82.09,5845.0
2016-10-19 13:25:00,82.08,82.14,82.03,82.09,14524.0,82.08,82.14,82.03,82.09,14524.0
2016-10-19 13:30:00,82.08,82.15,82.05,82.12,6700.0,82.08,82.15,82.05,82.12,6700.0
2016-10-19 13:35:00,82.11,82.15,82.04,82.06,5240.0,82.11,82.15,82.04,82.06,5240.0
2016-10-19 13:40:00,82.08,82.09,81.92,81.92,14469.0,82.08,82.09,81.92,81.92,14469.0
2016-10-19 13:45:00,81.85,81.91,81.83,81.86,11668.0,81.85,81.91,81.83,81.86,11668.0
2016-10-19 13:50:00,81.87,81.93,81.83,81.9,10707.0,81.87,81.93,81.83,81.9,10707.0
2016-10-19 13:55:00,81.9,82.01,81.88,81.91,4801.0,81.9,82.01,81.88,81.91,4801.0
2016-10-19 14:00:00,81.92,82.03,81.91,82.01,8070.0,81.92,82.03,81.91,82.01,8070.0
2016-10-19 14:05:00,82.0,82.01,81.83,81.83,3618.0,82.0,82.01,81.83,81.83,3618.0
2016-10-19 14:10:00,81.83,81.91,81.83,81.86,7624.0,81.83,81.91,81.83,81.86,7624.0
2016-10-19 14:15:00,81.88,81.9,81.8,81.8,7040.0,81.88,81.9,81.8,81.8,7040.0
2016-10-19 14:20:00,81.79,81.83,81.73,81.73,5498.0,81.79,81.83,81.73,81.73,5498.0
2016-10-19 14:25:00,81.76,81.83,81.75,81.79,10253.0,81.76,81.83,81.75,81.79,10253.0
2016-10-19 14:30:00,81.79,81.87,81.7,81.73,4925.0,81.79,81.87,81.7,81.73,4925.0
2016-10-19 14:35:00,81.73,81.79,81.69,81.76,10600.0,81.73,81.79,81.69,81.76,10600.0
2016-10-19 14:40:00,81.75,81.78,81.69,81.75,16087.0,81.75,81.78,81.69,81.75,16087.0
2016-10-19 14:45:00,81.74,81.74,81.69,81.7,6800.0,81.74,81.74,81.69,81.7,6800.0
2016-10-19 14:50:00,81.7,81.75,81.69,81.73,8300.0,81.7,81.75,81.69,81.73,8300.0
2016-10-19 14:55:00,81.75,81.99,81.75,81.97,11357.0,81.75,81.99,81.75,81.97,11357.0
2016-10-19 15:00:00,81.97,82.02,81.96,81.99,10033.0,81.97,82.02,81.96,81.99,10033.0
2016-10-19 15:05:00,82.01,82.09,81.93,81.97,7553.0,82.01,82.09,81.93,81.97,7553.0
2016-10-19 15:10:00,81.96,82.11,81.94,82.09,13941.0,81.96,82.11,81.94,82.09,13941.0
2016-10-19 15:15:00,82.09,82.17,82.09,82.11,10200.0,82.09,82.17,82.09,82.11,10200.0
2016-10-19 15:20:00,82.11,82.18,82.02,82.02,8500.0,82.11,82.18,82.02,82.02,8500.0
2016-10-19 15:25:00,82.01,82.01,81.94,81.94,11910.0,82.01,82.01,81.94,81.94,11910.0
2016-10-19 15:30:00,81.93,82.0,81.88,81.91,12492.0,81.93,82.0,81.88,81.91,12492.0
2016-10-19 15:35:00,81.91,81.96,81.87,81.93,12689.0,81.91,81.96,81.87,81.93,12689.0
2016-10-19 15:40:00,81.93,82.09,81.92,82.01,21758.0,81.93,82.09,81.92,82.01,21758.0
2016-10-19 15:45:00,82.0,82.06,81.96,82.05,17039.0,82.0,82.06,81.96,82.05,17039.0
2016-10-19 15:50:00,82.03,82.03,81.92,81.95,34743.0,82.03,82.03,81.92,81.95,34743.0
2016-10-19 15:55:00,81.95,81.95,81.81,81.84,48835.0,81.95,81.95,81.81,81.84,48835.0
2016-10-20 09:30:00,81.4,82.79,81.4,82.31,15395.0,81.4,82.79,81.4,82.31,15395.0
2016-10-20 09:35:00,82.16,83.05,82.0,82.16,18702.0,82.16,83.05,82.0,82.16,18702.0
2016-10-20 09:40:00,82.04,82.86,81.9,82.45,15780.0,82.04,82.86,81.9,82.45,15780.0
2016-10-20 09:45:00,82.38,83.26,82.29,83.08,7650.0,82.38,83.26,82.29,83.08,7650.0
2016-10-20 09:50:00,82.91,83.1,82.64,83.0,11999.0,82.91,83.1,82.64,83.0,11999.0
2016-10-20 09:55:00,83.0,83.13,82.6,82.87,9150.0,83.0,83.13,82.6,82.87,9150.0
2016-10-20 10:00:00,82.88,83.09,82.83,82.83,5533.0,82.88,83.09,82.83,82.83,5533.0
2016-10-20 10:05:00,82.94,83.02,82.54,82.54,9400.0,82.94,83.02,82.54,82.54,9400.0
2016-10-20 10:10:00,82.49,82.59,82.4,82.4,4802.0,82.49,82.59,82.4,82.4,4802.0
2016-10-20 10:15:00,82.4,82.4,82.16,82.17,5807.0,82.4,82.4,82.16,82.17,5807.0
2016-10-20 10:20:00,82.22,82.48,82.22,82.24,3371.0,82.22,82.48,82.22,82.24,3371.0
2016-10-20 10:25:00,82.29,82.33,82.16,82.25,5100.0,82.29,82.33,82.16,82.25,5100.0
2016-10-20 10:30:00,82.22,82.24,81.92,81.96,11182.0,82.22,82.24,81.92,81.96,11182.0
2016-10-20 10:35:00,81.98,82.1,81.91,81.99,20170.0,81.98,82.1,81.91,81.99,20170.0
2016-10-20 10:40:00,82.0,82.21,81.9,81.94,5242.0,82.0,82.21,81.9,81.94,5242.0
2016-10-20 10:45:00,81.9,82.07,81.85,82.07,6512.0,81.9,82.07,81.85,82.07,6512.0
2016-10-20 10:50:00,82.02,82.07,81.82,81.82,7300.0,82.02,82.07,81.82,81.82,7300.0
2016-10-20 10:55:00,81.86,81.92,81.73,81.84,12183.0,81.86,81.92,81.73,81.84,12183.0
2016-10-20 11:00:00,81.87,81.92,81.82,81.88,12489.0,81.87,81.92,81.82,81.88,12489.0
2016-10-20 11:05:00,81.92,81.93,81.57,81.59,6411.0,81.92,81.93,81.57,81.59,6411.0
2016-10-20 11:10:00,81.59,81.84,81.58,81.82,5197.0,81.59,81.84,81.58,81.82,5197.0
2016-10-20 11:15:00,81.83,82.21,81.83,82.2,8100.0,81.83,82.21,81.83,82.2,8100.0
2016-10-20 11:20:00,82.13,82.21,82.05,82.06,1870.0,82.13,82.21,82.05,82.06,1870.0
2016-10-20 11:25:00,82.03,82.13,82.0,82.05,3230.0,82.03,82.13,82.0,82.05,3230.0
2016-10-20 11:30:00,82.02,82.13,81.94,82.13,5173.0,82.02,82.13,81.94,82.13,5173.0
2016-10-20 11:35:00,82.09,82.09,81.95,82.06,5104.0,82.09,82.09,81.95,82.06,5104.0
2016-10-20 11:40:00,82.03,82.09,82.02,82.03,1007.0,82.03,82.09,82.02,82.03,1007.0
2016-10-20 11:45:00,82.04,82.14,82.01,82.11,5500.0,82.04,82.14,82.01,82.11,5500.0
2016-10-20 11:50:00,82.14,82.14,81.99,82.02,2700.0,82.14,82.14,81.99,82.02,2700.0
2016-10-20 11:55:00,81.98,82.3,81.98,82.3,5590.0,81.98,82.3,81.98,82.3,5590.0
2016-10-20 12:00:00,82.39,82.69,82.39,82.5,5625.0,82.39,82.69,82.39,82.5,5625.0
2016-10-20 12:05:00,82.48,82.65,82.48,82.56,3606.0,82.48,82.65,82.48,82.56,3606.0
2016-10-20 12:10:00,82.49,82.58,82.49,82.54,9107.0,82.49,82.58,82.49,82.54,9107.0
2016-10-20 12:15:00,82.61,82.71,82.6,82.68,2820.0,82.61,82.71,82.6,82.68,2820.0
2016-10-20 12:20:00,82.64,82.69,82.54,82.54,4319.0,82.64,82.69,82.54,82.54,4319.0
2016-10-20 12:25:00,82.53,82.53,82.34,82.49,3900.0,82.53,82.53,82.34,82.49,3900.0
2016-10-20 12:30:00,82.47,82.49,82.38,82.38,2900.0,82.47,82.49,82.38,82.38,2900.0
2016-10-20 12:35:00,82.35,82.56,82.29,82.56,10042.0,82.35,82.56,82.29,82.56,10042.0
2016-10-20 12:40:00,82.56,82.79,82.5,82.76,7145.0,82.56,82.79,82.5,82.76,7145.0
2016-10-20 12:45:00,82.83,82.84,82.66,82.66,2685.0,82.83,82.84,82.66,82.66,2685.0
2016-10-20 12:50:00,82.63,82.64,82.5,82.63,3300.0,82.63,82.64,82.5,82.63,3300.0
2016-10-20 12:55:00,82.63,82.85,82.6,82.77,11754.0,82.63,82.85,82.6,82.77,11754.0
2016-10-20 13:00:00,82.77,82.81,82.72,82.73,7100.0,82.77,82.81,82.72,82.73,7100.0
2016-10-20 13:05:00,82.8,82.82,82.56,82.56,8400.0,82.8,82.82,82.56,82.56,8400.0
2016-10-20 13:10:00,82.56,82.65,82.49,82.49,9048.0,82.56,82.65,82.49,82.49,9048.0
2016-10-20 13:15:00,82.47,82.58,82.45,82.58,7766.0,82.47,82.58,82.45,82.58,7766.0
2016-10-20 13:20:00,82.56,82.65,82.52,82.59,4026.0,82.56,82.65,82.52,82.59,4026.0
2016-10-20 13:25:00,82.6,82.83,82.6,82.79,4547.0,82.6,82.83,82.6,82.79,4547.0
2016-10-20 13:30:00,82.85,82.95,82.85,82.91,4749.0,82.85,82.95,82.85,82.91,4749.0
2016-10-20 13:35:00,82.94,82.95,82.74,82.89,2700.0,82.94,82.95,82.74,82.89,2700.0
2016-10-20 13:40:00,82.81,82.82,82.73,82.77,3600.0,82.81,82.82,82.73,82.77,3600.0
2016-10-20 13:45:00,82.81,82.85,82.62,82.66,6797.0,82.81,82.85,82.62,82.66,6797.0
2016-10-20 13:50:00,82.6,82.61,82.43,82.44,8209.0,82.6,82.61,82.43,82.44,8209.0
2016-10-20 13:55:00,82.4,82.45,82.31,82.4,4997.0,82.4,82.45,82.31,82.4,4997.0
2016-10-20 14:00:00,82.4,82.42,82.33,82.4,5700.0,82.4,82.42,82.33,82.4,5700.0
2016-10-20 14:05:00,82.4,82.52,82.27,82.39,4754.0,82.4,82.52,82.27,82.39,4754.0
2016-10-20 14:10:00,82.39,82.45,82.29,82.45,5471.0,82.39,82.45,82.29,82.45,5471.0
2016-10-20 14:15:00,82.45,82.45,82.32,82.38,4200.0,82.45,82.45,82.32,82.38,4200.0
2016-10-20 14:20:00,82.4,82.43,82.28,82.33,4000.0,82.4,82.43,82.28,82.33,4000.0
2016-10-20 14:25:00,82.34,82.47,82.27,82.35,4185.0,82.34,82.47,82.27,82.35,4185.0
2016-10-20 14:30:00,82.35,82.35,82.24,82.31,3535.0,82.35,82.35,82.24,82.31,3535.0
2016-10-20 14:35:00,82.3,82.3,82.17,82.24,5889.0,82.3,82.3,82.17,82.24,5889.0
2016-10-20 14:40:00,82.25,82.27,82.18,82.25,2000.0,82.25,82.27,82.18,82.25,2000.0
2016-10-20 14:45:00,82.24,82.25,82.13,82.23,4583.0,82.24,82.25,82.13,82.23,4583.0
2016-10-20 14:50:00,82.3,82.43,82.15,82.15,4315.0,82.3,82.43,82.15,82.15,4315.0
2016-10-20 14:55:00,82.19,82.3,82.18,82.22,2478.0,82.19,82.3,82.18,82.22,2478.0
2016-10-20 15:00:00,82.2,82.35,82.13,82.35,3000.0,82.2,82.35,82.13,82.35,3000.0
2016-10-20 15:05:00,82.34,82.4,82.29,82.4,3200.0,82.34,82.4,82.29,82.4,3200.0
2016-10-20 15:10:00,82.39,82.57,82.34,82.53,8516.0,82.39,82.57,82.34,82.53,8516.0
2016-10-20 15:15:00,82.49,82.54,82.47,82.47,12370.0,82.49,82.54,82.47,82.47,12370.0
2016-10-20 15:20:00,82.49,82.57,82.47,82.57,13129.0,82.49,82.57,82.47,82.57,13129.0
2016-10-20 15:25:00,82.59,82.64,82.48,82.58,33972.0,82.59,82.64,82.48,82.58,33972.0
2016-10-20 15:30:00,82.6,82.66,82.54,82.66,65168.0,82.6,82.66,82.54,82.66,65168.0
2016-10-20 15:35:00,82.67,82.76,82.55,82.66,13280.0,82.67,82.76,82.55,82.66,13280.0
2016-10-20 15:40:00,82.67,82.83,82.59,82.73,19687.0,82.67,82.83,82.59,82.73,19687.0
2016-10-20 15:45:00,82.75,82.98,82.75,82.96,32068.0,82.75,82.98,82.75,82.96,32068.0
2016-10-20 15:50:00,82.97,83.03,82.94,82.97,41141.0,82.97,83.03,82.94,82.97,41141.0
2016-10-20 15:55:00,82.99,83.11,82.89,82.91,95530.0,82.99,83.11,82.89,82.91,95530.0
2016-10-21 09:30:00,82.34,82.34,81.05,81.54,79963.0,82.34,82.34,81.05,81.54,79963.0
2016-10-21 09:35:00,81.52,82.09,81.24,81.8,17287.0,81.52,82.09,81.24,81.8,17287.0
2016-10-21 09:40:00,81.7,82.08,81.5,81.59,13372.0,81.7,82.08,81.5,81.59,13372.0
2016-10-21 09:45:00,81.43,81.75,81.33,81.55,6456.0,81.43,81.75,81.33,81.55,6456.0
2016-10-21 09:50:00,81.48,81.6,81.19,81.39,8350.0,81.48,81.6,81.19,81.39,8350.0
2016-10-21 09:55:00,81.48,81.81,81.47,81.67,8839.0,81.48,81.81,81.47,81.67,8839.0
2016-10-21 10:00:00,81.61,81.64,81.28,81.47,9757.0,81.61,81.64,81.28,81.47,9757.0
2016-10-21 10:05:00,81.38,81.56,81.34,81.5,10443.0,81.38,81.56,81.34,81.5,10443.0
2016-10-21 10:10:00,81.52,81.8,81.42,81.66,11344.0,81.52,81.8,81.42,81.66,11344.0
2016-10-21 10:15:00,81.67,81.89,81.67,81.77,4679.0,81.67,81.89,81.67,81.77,4679.0
2016-10-21 10:20:00,81.7,81.77,81.58,81.77,6619.0,81.7,81.77,81.58,81.77,6619.0
2016-10-21 10:25:00,81.61,81.65,81.4,81.65,16043.0,81.61,81.65,81.4,81.65,16043.0
2016-10-21 10:30:00,81.65,82.05,81.65,82.03,4573.0,81.65,82.05,81.65,82.03,4573.0
2016-10-21 10:35:00,81.97,81.97,81.74,81.74,4820.0,81.97,81.97,81.74,81.74,4820.0
2016-10-21 10:40:00,81.84,82.1,81.75,82.05,16047.0,81.84,82.1,81.75,82.05,16047.0
2016-10-21 10:45:00,82.09,82.19,81.96,82.08,7709.0,82.09,82.19,81.96,82.08,7709.0
2016-10-21 10:50:00,82.07,82.08,81.93,82.0,6371.0,82.07,82.08,81.93,82.0,6371.0
2016-10-21 10:55:00,81.99,82.06,81.89,82.04,6422.0,81.99,82.06,81.89,82.04,6422.0
2016-10-21 11:00:00,82.01,82.01,81.79,82.0,10000.0,82.01,82.01,81.79,82.0,10000.0
2016-10-21 11:05:00,82.0,82.07,81.86,81.86,14546.0,82.0,82.07,81.86,81.86,14546.0
2016-10-21 11:10:00,81.85,82.07,81.84,81.96,7377.0,81.85,82.07,81.84,81.96,7377.0
2016-10-21 11:15:00,81.96,82.03,81.92,81.98,4299.0,81.96,82.03,81.92,81.98,4299.0
2016-10-21 11:20:00,81.95,82.01,81.93,81.98,5495.0,81.95,82.01,81.93,81.98,5495.0
2016-10-21 11:25:00,81.98,82.04,81.94,82.04,3500.0,81.98,82.04,81.94,82.04,3500.0
2016-10-21 11:30:00,82.04,82.12,81.98,82.12,7600.0,82.04,82.12,81.98,82.12,7600.0
2016-10-21 11:35:00,82.08,82.2,81.98,82.2,3300.0,82.08,82.2,81.98,82.2,3300.0
2016-10-21 11:40:00,82.22,82.37,82.2,82.37,2116.0,82.22,82.37,82.2,82.37,2116.0
2016-10-21 11:45:00,82.42,82.6,82.41,82.49,5799.0,82.42,82.6,82.41,82.49,5799.0
2016-10-21 11:50:00,82.49,82.51,82.37,82.37,16556.0,82.49,82.51,82.37,82.37,16556.0
2016-10-21 11:55:00,82.34,82.5,82.31,82.31,2900.0,82.34,82.5,82.31,82.31,2900.0
2016-10-21 12:00:00,82.32,82.32,82.24,82.26,700.0,82.32,82.32,82.24,82.26,700.0
2016-10-21 12:05:00,82.3,82.3,82.03,82.05,3800.0,82.3,82.3,82.03,82.05,3800.0
2016-10-21 12:10:00,82.01,82.09,82.0,82.03,1100.0,82.01,82.09,82.0,82.03,1100.0
2016-10-21 12:15:00,82.03,82.03,81.95,81.97,1800.0,82.03,82.03,81.95,81.97,1800.0
2016-10-21 12:20:00,81.92,81.96,81.68,81.69,2365.0,81.92,81.96,81.68,81.69,2365.0
2016-10-21 12:25:00,81.72,81.79,81.64,81.64,2724.0,81.72,81.79,81.64,81.64,2724.0
2016-10-21 12:30:00,81.63,81.73,81.61,81.61,2963.0,81.63,81.73,81.61,81.61,2963.0
2016-10-21 12:35:00,81.6,81.69,81.51,81.62,7552.0,81.6,81.69,81.51,81.62,7552.0
2016-10-21 12:40:00,81.57,81.57,81.43,81.43,680.0,81.57,81.57,81.43,81.43,680.0
2016-10-21 12:45:00,81.41,81.49,81.38,81.44,2303.0,81.41,81.49,81.38,81.44,2303.0
2016-10-21 12:50:00,81.47,81.49,81.39,81.39,1200.0,81.47,81.49,81.39,81.39,1200.0
2016-10-21 12:55:00,81.43,81.53,81.38,81.49,5767.0,81.43,81.53,81.38,81.49,5767.0
2016-10-21 13:00:00,81.44,81.44,81.32,81.34,4293.0,81.44,81.44,81.32,81.34,4293.0
2016-10-21 13:05:00,81.29,81.37,81.17,81.33,7040.0,81.29,81.37,81.17,81.33,7040.0
2016-10-21 13:10:00,81.25,81.32,81.18,81.18,1700.0,81.25,81.32,81.18,81.18,1700.0
2016-10-21 13:15:00,81.22,81.24,81.16,81.21,3084.0,81.22,81.24,81.16,81.21,3084.0
2016-10-21 13:20:00,81.2,81.2,81.0,81.0,19162.0,81.2,81.2,81.0,81.0,19162.0
2016-10-21 13:25:00,81.0,81.01,80.84,80.88,31225.0,81.0,81.01,80.84,80.88,31225.0
2016-10-21 13:30:00,80.9,81.0,80.73,80.77,32796.0,80.9,81.0,80.73,80.77,32796.0
2016-10-21 13:35:00,80.79,80.94,80.71,80.87,8555.0,80.79,80.94,80.71,80.87,8555.0
2016-10-21 13:40:00,80.87,80.95,80.79,80.93,17362.0,80.87,80.95,80.79,80.93,17362.0
2016-10-21 13:45:00,80.95,81.11,80.95,81.09,15442.0,80.95,81.11,80.95,81.09,15442.0
2016-10-21 13:50:00,81.09,81.13,80.99,81.02,30800.0,81.09,81.13,80.99,81.02,30800.0
2016-10-21 13:55:00,81.03,81.21,81.03,81.15,13079.0,81.03,81.21,81.03,81.15,13079.0
2016-10-21 14:00:00,81.13,81.13,81.02,81.04,3148.0,81.13,81.13,81.02,81.04,3148.0
2016-10-21 14:05:00,81.02,81.11,80.97,81.07,6782.0,81.02,81.11,80.97,81.07,6782.0
2016-10-21 14:10:00,81.07,81.07,80.9,80.9,9936.0,81.07,81.07,80.9,80.9,9936.0
2016-10-21 14:15:00,80.93,81.05,80.93,81.02,7236.0,80.93,81.05,80.93,81.02,7236.0
2016-10-21 14:20:00,80.98,81.03,80.91,81.0,13970.0,80.98,81.03,80.91,81.0,13970.0
2016-10-21 14:25:00,80.97,81.01,80.88,81.01,4000.0,80.97,81.01,80.88,81.01,4000.0
2016-10-21 14:30:00,80.96,81.03,80.9,80.93,5616.0,80.96,81.03,80.9,80.93,5616.0
2016-10-21 14:35:00,80.93,80.99,80.91,80.98,3929.0,80.93,80.99,80.91,80.98,3929.0
2016-10-21 14:40:00,81.0,81.03,80.94,81.02,11025.0,81.0,81.03,80.94,81.02,11025.0
2016-10-21 14:45:00,80.99,81.01,80.91,80.97,3833.0,80.99,81.01,80.91,80.97,3833.0
2016-10-21 14:50:00,80.95,81.09,80.95,81.09,3715.0,80.95,81.09,80.95,81.09,3715.0
2016-10-21 14:55:00,81.13,81.26,81.11,81.19,4579.0,81.13,81.26,81.11,81.19,4579.0
2016-10-21 15:00:00,81.16,81.22,81.12,81.16,8100.0,81.16,81.22,81.12,81.16,8100.0
2016-10-21 15:05:00,81.17,81.19,81.08,81.08,15125.0,81.17,81.19,81.08,81.08,15125.0
2016-10-21 15:10:00,81.06,81.06,80.96,81.0,11750.0,81.06,81.06,80.96,81.0,11750.0
2016-10-21 15:15:00,80.99,81.02,80.97,80.99,11501.0,80.99,81.02,80.97,80.99,11501.0
2016-10-21 15:20:00,80.96,80.97,80.92,80.95,2961.0,80.96,80.97,80.92,80.95,2961.0
2016-10-21 15:25:00,80.96,80.98,80.91,80.91,4222.0,80.96,80.98,80.91,80.91,4222.0
2016-10-21 15:30:00,80.92,80.92,80.84,80.84,7493.0,80.92,80.92,80.84,80.84,7493.0
2016-10-21 15:35:00,80.83,80.86,80.75,80.77,10334.0,80.83,80.86,80.75,80.77,10334.0
2016-10-21 15:40:00,80.76,80.86,80.69,80.86,10413.0,80.76,80.86,80.69,80.86,10413.0
2016-10-21 15:45:00,80.85,80.86,80.71,80.78,15957.0,80.85,80.86,80.71,80.78,15957.0
2016-10-21 15:50:00,80.8,80.85,80.75,80.82,22665.0,80.8,80.85,80.75,80.82,22665.0
2016-10-21 15:55:00,80.81,80.89,80.69,80.76,67877.0,80.81,80.89,80.69,80.76,67877.0
2016-10-24 09:30:00,80.53,80.53,78.72,78.77,62217.0,80.53,80.53,78.72,78.77,62217.0
2016-10-24 09:35:00,78.81,79.05,78.44,78.78,39368.0,78.81,79.05,78.44,78.78,39368.0
2016-10-24 09:40:00,78.84,78.89,78.35,78.35,50652.0,78.84,78.89,78.35,78.35,50652.0
2016-10-24 09:45:00,78.45,78.84,78.45,78.6,46234.0,78.45,78.84,78.45,78.6,46234.0
2016-10-24 09:50:00,78.57,78.61,78.35,78.56,40795.0,78.57,78.61,78.35,78.56,40795.0
2016-10-24 09:55:00,78.55,78.55,78.04,78.06,51710.0,78.55,78.55,78.04,78.06,51710.0
2016-10-24 10:00:00,78.05,78.19,77.9,78.05,60551.0,78.05,78.19,77.9,78.05,60551.0
2016-10-24 10:05:00,78.04,78.16,77.99,78.05,27168.0,78.04,78.16,77.99,78.05,27168.0
2016-10-24 10:10:00,78.08,78.49,78.0,78.49,70972.0,78.08,78.49,78.0,78.49,70972.0
2016-10-24 10:15:00,78.48,79.27,78.48,79.26,39043.0,78.48,79.27,78.48,79.26,39043.0
2016-10-24 10:20:00,79.28,79.48,79.17,79.17,30608.0,79.28,79.48,79.17,79.17,30608.0
2016-10-24 10:25:00,79.19,79.25,79.04,79.23,28194.0,79.19,79.25,79.04,79.23,28194.0
2016-10-24 10:30:00,79.23,79.25,78.98,79.11,19467.0,79.23,79.25,78.98,79.11,19467.0
2016-10-24 10:35:00,79.14,79.48,79.13,79.46,37935.0,79.14,79.48,79.13,79.46,37935.0
2016-10-24 10:40:00,79.48,80.04,79.41,79.98,23740.0,79.48,80.04,79.41,79.98,23740.0
2016-10-24 10:45:00,79.94,80.12,79.87,79.92,12389.0,79.94,80.12,79.87,79.92,12389.0
2016-10-24 10:50:00,79.92,79.92,79.7,79.74,12831.0,79.92,79.92,79.7,79.74,12831.0
2016-10-24 10:55:00,79.73,79.73,79.35,79.35,10498.0,79.73,79.73,79.35,79.35,10498.0
2016-10-24 11:00:00,79.39,79.5,79.34,79.4,5996.0,79.39,79.5,79.34,79.4,5996.0
2016-10-24 11:05:00,79.42,79.55,79.33,79.54,7515.0,79.42,79.55,79.33,79.54,7515.0
2016-10-24 11:10:00,79.57,79.7,79.54,79.64,7864.0,79.57,79.7,79.54,79.64,7864.0
2016-10-24 11:15:00,79.65,79.65,79.4,79.46,10064.0,79.65,79.65,79.4,79.46,10064.0
2016-10-24 11:20:00,79.42,79.56,79.33,79.44,11018.0,79.42,79.56,79.33,79.44,11018.0
2016-10-24 11:25:00,79.47,79.5,79.29,79.32,5900.0,79.47,79.5,79.29,79.32,5900.0
2016-10-24 11:30:00,79.35,79.38,79.21,79.34,6300.0,79.35,79.38,79.21,79.34,6300.0
2016-10-24 11:35:00,79.32,79.37,79.11,79.19,15681.0,79.32,79.37,79.11,79.19,15681.0
2016-10-24 11:40:00,79.21,79.23,79.0,79.04,9212.0,79.21,79.23,79.0,79.04,9212.0
2016-10-24 11:45:00,79.01,79.51,78.97,79.51,13550.0,79.01,79.51,78.97,79.51,13550.0
2016-10-24 11:50:00,79.49,79.6,79.4,79.53,5786.0,79.49,79.6,79.4,79.53,5786.0
2016-10-24 11:55:00,79.53,79.53,79.36,79.46,6475.0,79.53,79.53,79.36,79.46,6475.0
2016-10-24 12:00:00,79.5,79.61,79.41,79.5,4782.0,79.5,79.61,79.41,79.5,4782.0
2016-10-24 12:05:00,79.46,79.5,79.34,79.37,8148.0,79.46,79.5,79.34,79.37,8148.0
2016-10-24 12:10:00,79.35,79.56,79.35,79.47,8132.0,79.35,79.56,79.35,79.47,8132.0
2016-10-24 12:15:00,79.5,79.54,79.41,79.45,6650.0,79.5,79.54,79.41,79.45,6650.0
2016-10-24 12:20:00,79.46,79.53,79.45,79.48,5320.0,79.46,79.53,79.45,79.48,5320.0
2016-10-24 12:25:00,79.47,79.53,79.37,79.39,5266.0,79.47,79.53,79.37,79.39,5266.0
2016-10-24 12:30:00,79.38,79.43,79.35,79.35,3200.0,79.38,79.43,79.35,79.35,3200.0
2016-10-24 12:35:00,79.39,79.42,79.33,79.39,4103.0,79.39,79.42,79.33,79.39,4103.0
2016-10-24 12:40:00,79.37,79.43,79.35,79.41,5950.0,79.37,79.43,79.35,79.41,5950.0
2016-10-24 12:45:00,79.4,79.45,79.39,79.41,5130.0,79.4,79.45,79.39,79.41,5130.0
2016-10-24 12:50:00,79.39,79.41,79.3,79.3,3660.0,79.39,79.41,79.3,79.3,3660.0
2016-10-24 12:55:00,79.27,79.33,79.25,79.33,4349.0,79.27,79.33,79.25,79.33,4349.0
2016-10-24 13:00:00,79.34,79.34,79.18,79.19,6405.0,79.34,79.34,79.18,79.19,6405.0
2016-10-24 13:05:00,79.2,79.24,79.18,79.24,4130.0,79.2,79.24,79.18,79.24,4130.0
2016-10-24 13:10:00,79.27,79.31,79.23,79.24,2129.0,79.27,79.31,79.23,79.24,2129.0
2016-10-24 13:15:00,79.22,79.28,79.16,79.25,7140.0,79.22,79.28,79.16,79.25,7140.0
2016-10-24 13:20:00,79.25,79.25,79.17,79.2,8708.0,79.25,79.25,79.17,79.2,8708.0
2016-10-24 13:25:00,79.2,79.22,79.17,79.19,11953.0,79.2,79.22,79.17,79.19,11953.0
2016-10-24 13:30:00,79.2,79.24,79.13,79.19,10745.0,79.2,79.24,79.13,79.19,10745.0
2016-10-24 13:35:00,79.18,79.18,79.04,79.07,9397.0,79.18,79.18,79.04,79.07,9397.0
2016-10-24 13:40:00,79.08,79.14,79.02,79.11,11472.0,79.08,79.14,79.02,79.11,11472.0
2016-10-24 13:45:00,79.13,79.17,79.03,79.05,3500.0,79.13,79.17,79.03,79.05,3500.0
2016-10-24 13:50:00,79.07,79.17,79.07,79.09,5528.0,79.07,79.17,79.07,79.09,5528.0
2016-10-24 13:55:00,79.08,79.14,78.98,78.98,10715.0,79.08,79.14,78.98,78.98,10715.0
2016-10-24 14:00:00,78.99,79.03,78.91,78.93,8433.0,78.99,79.03,78.91,78.93,8433.0
2016-10-24 14:05:00,78.94,78.95,78.8,78.8,15039.0,78.94,78.95,78.8,78.8,15039.0
2016-10-24 14:10:00,78.79,78.82,78.64,78.65,12659.0,78.79,78.82,78.64,78.65,12659.0
2016-10-24 14:15:00,78.65,78.78,78.55,78.76,163412.0,78.65,78.78,78.55,78.76,163412.0
2016-10-24 14:20:00,78.74,78.79,78.67,78.79,79461.0,78.74,78.79,78.67,78.79,79461.0
2016-10-24 14:25:00,78.79,78.79,78.63,78.65,9678.0,78.79,78.79,78.63,78.65,9678.0
2016-10-24 14:30:00,78.62,78.7,78.61,78.7,6400.0,78.62,78.7,78.61,78.7,6400.0
2016-10-24 14:35:00,78.7,78.99,78.69,78.87,13074.0,78.7,78.99,78.69,78.87,13074.0
2016-10-24 14:40:00,78.88,79.03,78.88,79.02,9146.0,78.88,79.03,78.88,79.02,9146.0
2016-10-24 14:45:00,79.03,79.04,78.92,78.92,8015.0,79.03,79.04,78.92,78.92,8015.0
2016-10-24 14:50:00,78.93,79.05,78.92,78.95,14547.0,78.93,79.05,78.92,78.95,14547.0
2016-10-24 14:55:00,78.95,78.99,78.87,78.99,9525.0,78.95,78.99,78.87,78.99,9525.0
2016-10-24 15:00:00,78.98,79.06,78.98,79.02,11793.0,78.98,79.06,78.98,79.02,11793.0
2016-10-24 15:05:00,79.02,79.04,78.95,79.0,10256.0,79.02,79.04,78.95,79.0,10256.0
2016-10-24 15:10:00,79.0,79.12,79.0,79.07,13985.0,79.0,79.12,79.0,79.07,13985.0
2016-10-24 15:15:00,79.07,79.1,79.01,79.03,11992.0,79.07,79.1,79.01,79.03,11992.0
2016-10-24 15:20:00,79.04,79.07,78.92,78.94,16073.0,79.04,79.07,78.92,78.94,16073.0
2016-10-24 15:25:00,78.92,79.03,78.89,79.0,17915.0,78.92,79.03,78.89,79.0,17915.0
2016-10-24 15:30:00,79.0,79.01,78.94,78.97,13242.0,79.0,79.01,78.94,78.97,13242.0
2016-10-24 15:35:00,78.98,79.0,78.93,78.96,15984.0,78.98,79.0,78.93,78.96,15984.0
2016-10-24 15:40:00,78.97,79.02,78.86,78.96,22777.0,78.97,79.02,78.86,78.96,22777.0
2016-10-24 15:45:00,78.96,78.97,78.84,78.89,37185.0,78.96,78.97,78.84,78.89,37185.0
2016-10-24 15:50:00,78.88,79.0,78.73,78.79,95407.0,78.88,79.0,78.73,78.79,95407.0
2016-10-24 15:55:00,78.78,78.79,78.68,78.72,99219.0,78.78,78.79,78.68,78.72,99219.0
2016-10-25 09:30:00,78.88,78.91,78.27,78.71,22979.0,78.88,78.91,78.27,78.71,22979.0
2016-10-25 09:35:00,78.47,78.76,78.42,78.76,8100.0,78.47,78.76,78.42,78.76,8100.0
2016-10-25 09:40:00,78.89,79.3,78.77,79.24,8105.0,78.89,79.3,78.77,79.24,8105.0
2016-10-25 09:45:00,79.28,79.75,79.14,79.68,19290.0,79.28,79.75,79.14,79.68,19290.0
2016-10-25 09:50:00,79.67,79.67,79.33,79.47,54250.0,79.67,79.67,79.33,79.47,54250.0
2016-10-25 09:55:00,79.41,79.58,79.35,79.5,20020.0,79.41,79.58,79.35,79.5,20020.0
2016-10-25 10:00:00,79.5,79.57,79.36,79.45,15150.0,79.5,79.57,79.36,79.45,15150.0
2016-10-25 10:05:00,79.43,79.59,79.38,79.43,29318.0,79.43,79.59,79.38,79.43,29318.0
2016-10-25 10:10:00,79.41,79.42,79.0,79.21,17600.0,79.41,79.42,79.0,79.21,17600.0
2016-10-25 10:15:00,79.2,79.31,79.07,79.25,20472.0,79.2,79.31,79.07,79.25,20472.0
2016-10-25 10:20:00,79.26,79.27,78.88,78.95,14122.0,79.26,79.27,78.88,78.95,14122.0
2016-10-25 10:25:00,78.92,79.1,78.84,78.85,14200.0,78.92,79.1,78.84,78.85,14200.0
2016-10-25 10:30:00,78.87,78.95,78.79,78.82,18538.0,78.87,78.95,78.79,78.82,18538.0
2016-10-25 10:35:00,78.83,78.93,78.79,78.85,13825.0,78.83,78.93,78.79,78.85,13825.0
2016-10-25 10:40:00,78.86,78.86,78.33,78.4,27342.0,78.86,78.86,78.33,78.4,27342.0
2016-10-25 10:45:00,78.4,78.46,78.34,78.39,9900.0,78.4,78.46,78.34,78.39,9900.0
2016-10-25 10:50:00,78.37,78.61,78.29,78.52,19928.0,78.37,78.61,78.29,78.52,19928.0
2016-10-25 10:55:00,78.52,78.81,78.52,78.78,7853.0,78.52,78.81,78.52,78.78,7853.0
2016-10-25 11:00:00,78.79,78.86,78.54,78.57,19650.0,78.79,78.86,78.54,78.57,19650.0
2016-10-25 11:05:00,78.53,78.53,78.45,78.5,7055.0,78.53,78.53,78.45,78.5,7055.0
2016-10-25 11:10:00,78.48,78.6,78.46,78.51,6850.0,78.48,78.6,78.46,78.51,6850.0
2016-10-25 11:15:00,78.54,78.62,78.41,78.46,11405.0,78.54,78.62,78.41,78.46,11405.0
2016-10-25 11:20:00,78.45,78.51,78.35,78.42,13905.0,78.45,78.51,78.35,78.42,13905.0
2016-10-25 11:25:00,78.44,78.44,78.28,78.29,33820.0,78.44,78.44,78.28,78.29,33820.0
2016-10-25 11:30:00,78.3,78.35,78.2,78.22,9811.0,78.3,78.35,78.2,78.22,9811.0
2016-10-25 11:35:00,78.2,78.24,78.12,78.16,22951.0,78.2,78.24,78.12,78.16,22951.0
2016-10-25 11:40:00,78.16,78.16,78.03,78.06,26801.0,78.16,78.16,78.03,78.06,26801.0
2016-10-25 11:45:00,78.07,78.14,78.03,78.09,13416.0,78.07,78.14,78.03,78.09,13416.0
2016-10-25 11:50:00,78.08,78.13,78.06,78.1,9351.0,78.08,78.13,78.06,78.1,9351.0
2016-10-25 11:55:00,78.1,78.13,78.05,78.05,7957.0,78.1,78.13,78.05,78.05,7957.0
2016-10-25 12:00:00,78.03,78.04,77.84,77.91,14284.0,78.03,78.04,77.84,77.91,14284.0
2016-10-25 12:05:00,77.9,77.92,77.76,77.9,8319.0,77.9,77.92,77.76,77.9,8319.0
2016-10-25 12:10:00,77.89,77.95,77.79,77.82,10657.0,77.89,77.95,77.79,77.82,10657.0
2016-10-25 12:15:00,77.78,77.89,77.75,77.85,14181.0,77.78,77.89,77.75,77.85,14181.0
2016-10-25 12:20:00,77.84,77.9,77.76,77.84,22220.0,77.84,77.9,77.76,77.84,22220.0
2016-10-25 12:25:00,77.85,77.97,77.77,77.77,11545.0,77.85,77.97,77.77,77.77,11545.0
2016-10-25 12:30:00,77.76,77.86,77.76,77.8,17400.0,77.76,77.86,77.76,77.8,17400.0
2016-10-25 12:35:00,77.76,77.76,77.6,77.61,24057.0,77.76,77.76,77.6,77.61,24057.0
2016-10-25 12:40:00,77.6,77.71,77.53,77.57,28800.0,77.6,77.71,77.53,77.57,28800.0
2016-10-25 12:45:00,77.57,77.57,77.43,77.45,13392.0,77.57,77.57,77.43,77.45,13392.0
2016-10-25 12:50:00,77.46,77.68,77.44,77.6,14565.0,77.46,77.68,77.44,77.6,14565.0
2016-10-25 12:55:00,77.6,77.75,77.59,77.71,10830.0,77.6,77.75,77.59,77.71,10830.0
2016-10-25 13:00:00,77.7,77.71,77.63,77.66,7700.0,77.7,77.71,77.63,77.66,7700.0
2016-10-25 13:05:00,77.71,77.71,77.56,77.63,12156.0,77.71,77.71,77.56,77.63,12156.0
2016-10-25 13:10:00,77.63,77.75,77.6,77.72,33905.0,77.63,77.75,77.6,77.72,33905.0
2016-10-25 13:15:00,77.73,78.09,77.72,78.01,18237.0,77.73,78.09,77.72,78.01,18237.0
2016-10-25 13:20:00,78.01,78.02,77.84,77.87,10796.0,78.01,78.02,77.84,77.87,10796.0
2016-10-25 13:25:00,77.89,78.35,77.88,78.35,66124.0,77.89,78.35,77.88,78.35,66124.0
2016-10-25 13:30:00,78.31,78.32,78.16,78.25,36688.0,78.31,78.32,78.16,78.25,36688.0
2016-10-25 13:35:00,78.3,78.3,78.06,78.09,22361.0,78.3,78.3,78.06,78.09,22361.0
2016-10-25 13:40:00,78.09,78.37,78.09,78.35,19187.0,78.09,78.37,78.09,78.35,19187.0
2016-10-25 13:45:00,78.37,78.42,78.29,78.41,16437.0,78.37,78.42,78.29,78.41,16437.0
2016-10-25 13:50:00,78.41,78.59,78.41,78.52,54324.0,78.41,78.59,78.41,78.52,54324.0
2016-10-25 13:55:00,78.52,78.55,78.46,78.55,5147.0,78.52,78.55,78.46,78.55,5147.0
2016-10-25 14:00:00,78.56,78.56,78.47,78.48,9291.0,78.56,78.56,78.47,78.48,9291.0
2016-10-25 14:05:00,78.46,78.54,78.43,78.48,32702.0,78.46,78.54,78.43,78.48,32702.0
2016-10-25 14:10:00,78.48,78.72,78.37,78.65,100242.0,78.48,78.72,78.37,78.65,100242.0
2016-10-25 14:15:00,78.66,78.73,78.63,78.69,18900.0,78.66,78.73,78.63,78.69,18900.0
2016-10-25 14:20:00,78.68,78.68,78.46,78.63,16104.0,78.68,78.68,78.46,78.63,16104.0
2016-10-25 14:25:00,78.62,78.72,78.61,78.71,6243.0,78.62,78.72,78.61,78.71,6243.0
2016-10-25 14:30:00,78.71,78.74,78.63,78.69,17689.0,78.71,78.74,78.63,78.69,17689.0
2016-10-25 14:35:00,78.67,78.69,78.54,78.69,11378.0,78.67,78.69,78.54,78.69,11378.0
2016-10-25 14:40:00,78.73,78.74,78.66,78.72,15605.0,78.73,78.74,78.66,78.72,15605.0
2016-10-25 14:45:00,78.74,78.74,78.7,78.73,15588.0,78.74,78.74,78.7,78.73,15588.0
2016-10-25 14:50:00,78.7,78.86,78.7,78.86,14205.0,78.7,78.86,78.7,78.86,14205.0
2016-10-25 14:55:00,78.82,78.97,78.82,78.94,25347.0,78.82,78.97,78.82,78.94,25347.0
2016-10-25 15:00:00,78.89,78.96,78.88,78.94,57165.0,78.89,78.96,78.88,78.94,57165.0
2016-10-25 15:05:00,78.94,78.98,78.85,78.91,21122.0,78.94,78.98,78.85,78.91,21122.0
2016-10-25 15:10:00,78.92,78.96,78.9,78.91,13614.0,78.92,78.96,78.9,78.91,13614.0
2016-10-25 15:15:00,78.92,78.92,78.74,78.78,60957.0,78.92,78.92,78.74,78.78,60957.0
2016-10-25 15:20:00,78.77,78.85,78.67,78.69,31240.0,78.77,78.85,78.67,78.69,31240.0
2016-10-25 15:25:00,78.67,78.84,78.67,78.78,37690.0,78.67,78.84,78.67,78.78,37690.0
2016-10-25 15:30:00,78.78,78.83,78.66,78.81,34405.0,78.78,78.83,78.66,78.81,34405.0
2016-10-25 15:35:00,78.82,78.82,78.69,78.7,24029.0,78.82,78.82,78.69,78.7,24029.0
2016-10-25 15:40:00,78.71,78.83,78.69,78.8,34087.0,78.71,78.83,78.69,78.8,34087.0
2016-10-25 15:45:00,78.79,78.88,78.77,78.87,71721.0,78.79,78.88,78.77,78.87,71721.0
2016-10-25 15:50:00,78.88,79.0,78.8,78.81,66111.0,78.88,79.0,78.8,78.81,66111.0
2016-10-25 15:55:00,78.81,78.81,78.57,78.67,122881.0,78.81,78.81,78.57,78.67,122881.0
2016-10-26 09:30:00,81.9,82.48,79.28,82.37,167762.0,81.9,82.48,79.28,82.37,167762.0
2016-10-26 09:35:00,82.37,82.81,81.01,81.23,177211.0,82.37,82.81,81.01,81.23,177211.0
2016-10-26 09:40:00,81.47,81.83,80.02,80.58,122128.0,81.47,81.83,80.02,80.58,122128.0
2016-10-26 09:45:00,80.58,81.09,80.31,80.71,150657.0,80.58,81.09,80.31,80.71,150657.0
2016-10-26 09:50:00,80.74,80.96,80.11,80.65,67402.0,80.74,80.96,80.11,80.65,67402.0
2016-10-26 09:55:00,80.74,81.32,80.62,81.19,64028.0,80.74,81.32,80.62,81.19,64028.0
2016-10-26 10:00:00,81.2,81.74,80.92,81.21,115731.0,81.2,81.74,80.92,81.21,115731.0
2016-10-26 10:05:00,81.24,81.24,80.31,80.89,134925.0,81.24,81.24,80.31,80.89,134925.0
2016-10-26 10:10:00,80.97,81.1,80.55,80.7,43962.0,80.97,81.1,80.55,80.7,43962.0
2016-10-26 10:15:00,80.74,80.9,80.4,80.78,61856.0,80.74,80.9,80.4,80.78,61856.0
2016-10-26 10:20:00,80.72,80.91,80.65,80.84,22623.0,80.72,80.91,80.65,80.84,22623.0
2016-10-26 10:25:00,80.88,80.97,80.14,80.5,60552.0,80.88,80.97,80.14,80.5,60552.0
2016-10-26 10:30:00,80.53,80.77,80.23,80.5,16771.0,80.53,80.77,80.23,80.5,16771.0
2016-10-26 10:35:00,80.57,80.57,80.22,80.36,15236.0,80.57,80.57,80.22,80.36,15236.0
2016-10-26 10:40:00,80.37,80.78,80.36,80.65,18960.0,80.37,80.78,80.36,80.65,18960.0
2016-10-26 10:45:00,80.67,80.95,80.51,80.85,30211.0,80.67,80.95,80.51,80.85,30211.0
2016-10-26 10:50:00,80.84,80.95,80.7,80.8,32774.0,80.84,80.95,80.7,80.8,32774.0
2016-10-26 10:55:00,80.75,80.97,80.72,80.89,21750.0,80.75,80.97,80.72,80.89,21750.0
2016-10-26 11:00:00,80.84,80.96,80.69,80.85,14534.0,80.84,80.96,80.69,80.85,14534.0
2016-10-26 11:05:00,80.92,80.92,80.73,80.75,10967.0,80.92,80.92,80.73,80.75,10967.0
2016-10-26 11:10:00,80.8,80.99,80.8,80.94,25116.0,80.8,80.99,80.8,80.94,25116.0
2016-10-26 11:15:00,80.93,80.97,80.79,80.84,11790.0,80.93,80.97,80.79,80.84,11790.0
2016-10-26 11:20:00,80.83,80.86,80.62,80.68,7410.0,80.83,80.86,80.62,80.68,7410.0
2016-10-26 11:25:00,80.71,80.79,80.35,80.35,29416.0,80.71,80.79,80.35,80.35,29416.0
2016-10-26 11:30:00,80.32,80.45,80.21,80.22,18622.0,80.32,80.45,80.21,80.22,18622.0
2016-10-26 11:35:00,80.23,80.29,80.07,80.21,12325.0,80.23,80.29,80.07,80.21,12325.0
2016-10-26 11:40:00,80.18,80.44,80.13,80.28,51756.0,80.18,80.44,80.13,80.28,51756.0
2016-10-26 11:45:00,80.23,80.35,80.2,80.24,10798.0,80.23,80.35,80.2,80.24,10798.0
2016-10-26 11:50:00,80.24,80.49,80.19,80.19,18666.0,80.24,80.49,80.19,80.19,18666.0
2016-10-26 11:55:00,80.2,80.22,79.95,79.96,18838.0,80.2,80.22,79.95,79.96,18838.0
2016-10-26 12:00:00,79.96,80.15,79.89,79.98,54262.0,79.96,80.15,79.89,79.98,54262.0
2016-10-26 12:05:00,79.98,80.03,79.83,79.83,20171.0,79.98,80.03,79.83,79.83,20171.0
2016-10-26 12:10:00,79.85,79.89,79.46,79.47,12695.0,79.85,79.89,79.46,79.47,12695.0
2016-10-26 12:15:00,79.51,79.51,79.12,79.24,16914.0,79.51,79.51,79.12,79.24,16914.0
2016-10-26 12:20:00,79.25,79.3,79.02,79.02,21505.0,79.25,79.3,79.02,79.02,21505.0
2016-10-26 12:25:00,79.02,79.19,78.92,78.92,69951.0,79.02,79.19,78.92,78.92,69951.0
2016-10-26 12:30:00,78.93,78.93,78.38,78.45,44411.0,78.93,78.93,78.38,78.45,44411.0
2016-10-26 12:35:00,78.43,78.45,77.59,77.6,110372.0,78.43,78.45,77.59,77.6,110372.0
2016-10-26 12:40:00,77.73,78.19,77.66,78.01,82318.0,77.73,78.19,77.66,78.01,82318.0
2016-10-26 12:45:00,78.0,78.32,78.0,78.27,55495.0,78.0,78.32,78.0,78.27,55495.0
2016-10-26 12:50:00,78.25,78.35,78.02,78.34,29238.0,78.25,78.35,78.02,78.34,29238.0
2016-10-26 12:55:00,78.31,78.51,78.3,78.5,34735.0,78.31,78.51,78.3,78.5,34735.0
2016-10-26 13:00:00,78.5,78.55,78.29,78.29,46252.0,78.5,78.55,78.29,78.29,46252.0
2016-10-26 13:05:00,78.25,78.37,78.07,78.14,33015.0,78.25,78.37,78.07,78.14,33015.0
2016-10-26 13:10:00,78.14,78.41,77.97,78.0,37470.0,78.14,78.41,77.97,78.0,37470.0
2016-10-26 13:15:00,78.01,78.06,77.63,77.63,17944.0,78.01,78.06,77.63,77.63,17944.0
2016-10-26 13:20:00,77.67,77.95,77.62,77.78,19381.0,77.67,77.95,77.62,77.78,19381.0
2016-10-26 13:25:00,77.8,77.97,77.78,77.83,10320.0,77.8,77.97,77.78,77.83,10320.0
2016-10-26 13:30:00,77.82,77.84,77.03,77.03,35217.0,77.82,77.84,77.03,77.03,35217.0
2016-10-26 13:35:00,77.03,77.59,76.67,77.5,117486.0,77.03,77.59,76.67,77.5,117486.0
2016-10-26 13:40:00,77.55,77.6,77.22,77.43,24498.0,77.55,77.6,77.22,77.43,24498.0
2016-10-26 13:45:00,77.43,77.46,77.19,77.38,15550.0,77.43,77.46,77.19,77.38,15550.0
2016-10-26 13:50:00,77.43,77.56,77.31,77.41,36068.0,77.43,77.56,77.31,77.41,36068.0
2016-10-26 13:55:00,77.45,77.74,77.28,77.64,67541.0,77.45,77.74,77.28,77.64,67541.0
2016-10-26 14:00:00,77.71,77.87,77.27,77.34,67291.0,77.71,77.87,77.27,77.34,67291.0
2016-10-26 14:05:00,77.4,77.8,77.34,77.71,27546.0,77.4,77.8,77.34,77.71,27546.0
2016-10-26 14:10:00,77.75,78.08,77.68,78.08,52352.0,77.75,78.08,77.68,78.08,52352.0
2016-10-26 14:15:00,78.13,78.14,77.72,77.75,31021.0,78.13,78.14,77.72,77.75,31021.0
2016-10-26 14:20:00,77.76,77.76,77.51,77.55,11730.0,77.76,77.76,77.51,77.55,11730.0
2016-10-26 14:25:00,77.57,77.86,77.49,77.8,56146.0,77.57,77.86,77.49,77.8,56146.0
2016-10-26 14:30:00,77.76,78.15,77.76,78.12,95000.0,77.76,78.15,77.76,78.12,95000.0
2016-10-26 14:35:00,78.15,78.82,78.05,78.6,69366.0,78.15,78.82,78.05,78.6,69366.0
2016-10-26 14:40:00,78.65,79.06,78.52,78.94,35565.0,78.65,79.06,78.52,78.94,35565.0
2016-10-26 14:45:00,78.89,78.97,78.86,78.91,8670.0,78.89,78.97,78.86,78.91,8670.0
2016-10-26 14:50:00,78.92,79.29,78.88,79.22,82274.0,78.92,79.29,78.88,79.22,82274.0
2016-10-26 14:55:00,79.26,79.26,78.88,79.1,54666.0,79.26,79.26,78.88,79.1,54666.0
2016-10-26 15:00:00,79.02,79.23,79.0,79.19,64693.0,79.02,79.23,79.0,79.19,64693.0
2016-10-26 15:05:00,79.19,79.19,78.97,79.01,23348.0,79.19,79.19,78.97,79.01,23348.0
2016-10-26 15:10:00,79.01,79.12,78.98,79.04,22293.0,79.01,79.12,78.98,79.04,22293.0
2016-10-26 15:15:00,79.07,79.18,78.99,79.14,26915.0,79.07,79.18,78.99,79.14,26915.0
2016-10-26 15:20:00,79.14,79.21,79.06,79.14,26116.0,79.14,79.21,79.06,79.14,26116.0
2016-10-26 15:25:00,79.13,79.13,78.97,78.98,21100.0,79.13,79.13,78.97,78.98,21100.0
2016-10-26 15:30:00,79.02,79.05,78.98,78.98,19974.0,79.02,79.05,78.98,78.98,19974.0
2016-10-26 15:35:00,79.01,79.05,78.85,78.86,23104.0,79.01,79.05,78.85,78.86,23104.0
2016-10-26 15:40:00,78.87,78.96,78.78,78.88,26276.0,78.87,78.96,78.78,78.88,26276.0
2016-10-26 15:45:00,78.9,78.92,78.8,78.86,29951.0,78.9,78.92,78.8,78.86,29951.0
2016-10-26 15:50:00,78.77,78.86,78.65,78.66,68494.0,78.77,78.86,78.65,78.66,68494.0
2016-10-26 15:55:00,78.67,78.77,78.49,78.71,119960.0,78.67,78.77,78.49,78.71,119960.0
2016-10-27 09:30:00,79.39,80.59,79.2,79.53,86286.0,79.39,80.59,79.2,79.53,86286.0
2016-10-27 09:35:00,79.81,79.87,78.91,79.17,39800.0,79.81,79.87,78.91,79.17,39800.0
2016-10-27 09:40:00,79.19,79.95,79.19,79.83,21708.0,79.19,79.95,79.19,79.83,21708.0
2016-10-27 09:45:00,79.78,80.1,79.7,79.85,53983.0,79.78,80.1,79.7,79.85,53983.0
2016-10-27 09:50:00,79.86,80.19,79.86,80.19,28410.0,79.86,80.19,79.86,80.19,28410.0
2016-10-27 09:55:00,80.2,81.04,80.16,81.02,21578.0,80.2,81.04,80.16,81.02,21578.0
2016-10-27 10:00:00,81.04,81.05,79.92,80.2,73744.0,81.04,81.05,79.92,80.2,73744.0
2016-10-27 10:05:00,80.22,80.71,80.22,80.7,25555.0,80.22,80.71,80.22,80.7,25555.0
2016-10-27 10:10:00,80.7,80.7,80.35,80.38,29919.0,80.7,80.7,80.35,80.38,29919.0
2016-10-27 10:15:00,80.32,80.5,79.93,79.94,25885.0,80.32,80.5,79.93,79.94,25885.0
2016-10-27 10:20:00,79.98,80.06,79.63,79.63,20390.0,79.98,80.06,79.63,79.63,20390.0
2016-10-27 10:25:00,79.66,79.87,79.58,79.72,36712.0,79.66,79.87,79.58,79.72,36712.0
2016-10-27 10:30:00,79.69,79.88,79.55,79.69,31568.0,79.69,79.88,79.55,79.69,31568.0
2016-10-27 10:35:00,79.65,79.66,79.31,79.51,28421.0,79.65,79.66,79.31,79.51,28421.0
2016-10-27 10:40:00,79.46,79.51,79.21,79.33,45187.0,79.46,79.51,79.21,79.33,45187.0
2016-10-27 10:45:00,79.33,79.74,79.33,79.6,30252.0,79.33,79.74,79.33,79.6,30252.0
2016-10-27 10:50:00,79.54,79.6,79.36,79.44,31299.0,79.54,79.6,79.36,79.44,31299.0
2016-10-27 10:55:00,79.38,79.39,78.56,78.74,22532.0,79.38,79.39,78.56,78.74,22532.0
2016-10-27 11:00:00,78.71,79.02,78.67,78.79,32800.0,78.71,79.02,78.67,78.79,32800.0
2016-10-27 11:05:00,78.77,78.79,78.25,78.37,31248.0,78.77,78.79,78.25,78.37,31248.0
2016-10-27 11:10:00,78.36,78.6,78.31,78.58,33667.0,78.36,78.6,78.31,78.58,33667.0
2016-10-27 11:15:00,78.58,78.74,78.39,78.4,74058.0,78.58,78.74,78.39,78.4,74058.0
2016-10-27 11:20:00,78.36,78.6,78.3,78.3,27862.0,78.36,78.6,78.3,78.3,27862.0
2016-10-27 11:25:00,78.28,78.52,78.21,78.38,17604.0,78.28,78.52,78.21,78.38,17604.0
2016-10-27 11:30:00,78.41,78.41,77.91,77.95,15138.0,78.41,78.41,77.91,77.95,15138.0
2016-10-27 11:35:00,77.94,78.41,77.91,78.15,41098.0,77.94,78.41,77.91,78.15,41098.0
2016-10-27 11:40:00,78.15,78.24,78.03,78.05,20799.0,78.15,78.24,78.03,78.05,20799.0
2016-10-27 11:45:00,78.06,78.09,77.96,77.96,21819.0,78.06,78.09,77.96,77.96,21819.0
2016-10-27 11:50:00,77.96,77.97,77.81,77.83,26734.0,77.96,77.97,77.81,77.83,26734.0
2016-10-27 11:55:00,77.86,78.04,77.86,77.95,24079.0,77.86,78.04,77.86,77.95,24079.0
2016-10-27 12:00:00,77.99,78.01,77.79,77.81,19249.0,77.99,78.01,77.79,77.81,19249.0
2016-10-27 12:05:00,77.81,78.12,77.81,78.04,44697.0,77.81,78.12,77.81,78.04,44697.0
2016-10-27 12:10:00,78.04,78.12,77.96,78.02,35160.0,78.04,78.12,77.96,78.02,35160.0
2016-10-27 12:15:00,78.03,78.11,77.94,77.98,17636.0,78.03,78.11,77.94,77.98,17636.0
2016-10-27 12:20:00,77.95,77.98,77.74,77.74,11360.0,77.95,77.98,77.74,77.74,11360.0
2016-10-27 12:25:00,77.7,77.91,77.69,77.73,10500.0,77.7,77.91,77.69,77.73,10500.0
2016-10-27 12:30:00,77.76,77.8,77.61,77.65,14174.0,77.76,77.8,77.61,77.65,14174.0
2016-10-27 12:35:00,77.64,77.69,77.39,77.51,22792.0,77.64,77.69,77.39,77.51,22792.0
2016-10-27 12:40:00,77.51,77.59,77.44,77.49,15499.0,77.51,77.59,77.44,77.49,15499.0
2016-10-27 12:45:00,77.52,77.58,77.43,77.57,11647.0,77.52,77.58,77.43,77.57,11647.0
2016-10-27 12:50:00,77.56,77.56,77.45,77.48,11500.0,77.56,77.56,77.45,77.48,11500.0
2016-10-27 12:55:00,77.45,77.56,77.45,77.5,13894.0,77.45,77.56,77.45,77.5,13894.0
2016-10-27 13:00:00,77.5,77.5,77.23,77.42,22808.0,77.5,77.5,77.23,77.42,22808.0
2016-10-27 13:05:00,77.43,77.45,77.19,77.19,24835.0,77.43,77.45,77.19,77.19,24835.0
2016-10-27 13:10:00,77.22,77.51,77.21,77.35,10325.0,77.22,77.51,77.21,77.35,10325.0
2016-10-27 13:15:00,77.36,77.45,77.18,77.25,42666.0,77.36,77.45,77.18,77.25,42666.0
2016-10-27 13:20:00,77.26,77.26,77.12,77.24,18600.0,77.26,77.26,77.12,77.24,18600.0
2016-10-27 13:25:00,77.2,77.22,76.97,76.97,21765.0,77.2,77.22,76.97,76.97,21765.0
2016-10-27 13:30:00,76.95,77.01,76.5,76.7,48011.0,76.95,77.01,76.5,76.7,48011.0
2016-10-27 13:35:00,76.7,76.7,76.36,76.46,41387.0,76.7,76.7,76.36,76.46,41387.0
2016-10-27 13:40:00,76.48,76.61,76.31,76.35,30079.0,76.48,76.61,76.31,76.35,30079.0
2016-10-27 13:45:00,76.35,76.38,76.14,76.22,31558.0,76.35,76.38,76.14,76.22,31558.0
2016-10-27 13:50:00,76.23,76.39,76.23,76.36,21649.0,76.23,76.39,76.23,76.36,21649.0
2016-10-27 13:55:00,76.39,76.43,75.98,75.98,48044.0,76.39,76.43,75.98,75.98,48044.0
2016-10-27 14:00:00,76.02,76.03,75.79,76.01,43431.0,76.02,76.03,75.79,76.01,43431.0
2016-10-27 14:05:00,75.95,76.01,75.62,75.79,30464.0,75.95,76.01,75.62,75.79,30464.0
2016-10-27 14:10:00,75.79,76.35,75.77,76.33,39487.0,75.79,76.35,75.77,76.33,39487.0
2016-10-27 14:15:00,76.31,76.42,76.08,76.18,36338.0,76.31,76.42,76.08,76.18,36338.0
2016-10-27 14:20:00,76.2,76.24,76.0,76.03,35435.0,76.2,76.24,76.0,76.03,35435.0
2016-10-27 14:25:00,75.97,76.19,75.88,75.93,54090.0,75.97,76.19,75.88,75.93,54090.0
2016-10-27 14:30:00,75.9,75.98,75.52,75.53,62211.0,75.9,75.98,75.52,75.53,62211.0
2016-10-27 14:35:00,75.55,75.56,75.21,75.26,77275.0,75.55,75.56,75.21,75.26,77275.0
2016-10-27 14:40:00,75.27,75.27,75.01,75.06,55006.0,75.27,75.27,75.01,75.06,55006.0
2016-10-27 14:45:00,75.04,75.45,75.02,75.22,37770.0,75.04,75.45,75.02,75.22,37770.0
2016-10-27 14:50:00,75.24,75.6,75.22,75.47,58992.0,75.24,75.6,75.22,75.47,58992.0
2016-10-27 14:55:00,75.53,75.59,75.36,75.59,29398.0,75.53,75.59,75.36,75.59,29398.0
2016-10-27 15:00:00,75.58,75.65,75.51,75.54,39116.0,75.58,75.65,75.51,75.54,39116.0
2016-10-27 15:05:00,75.54,75.76,75.44,75.47,37707.0,75.54,75.76,75.44,75.47,37707.0
2016-10-27 15:10:00,75.47,75.56,75.34,75.38,45855.0,75.47,75.56,75.34,75.38,45855.0
2016-10-27 15:15:00,75.37,75.57,75.37,75.4,40528.0,75.37,75.57,75.37,75.4,40528.0
2016-10-27 15:20:00,75.37,75.39,75.21,75.25,31038.0,75.37,75.39,75.21,75.25,31038.0
2016-10-27 15:25:00,75.26,75.27,75.09,75.19,32622.0,75.26,75.27,75.09,75.19,32622.0
2016-10-27 15:30:00,75.18,75.49,75.12,75.42,54775.0,75.18,75.49,75.12,75.42,54775.0
2016-10-27 15:35:00,75.42,75.48,75.32,75.41,43906.0,75.42,75.48,75.32,75.41,43906.0
2016-10-27 15:40:00,75.41,75.69,75.41,75.69,55667.0,75.41,75.69,75.41,75.69,55667.0
2016-10-27 15:45:00,75.69,75.8,75.6,75.8,116483.0,75.69,75.8,75.6,75.8,116483.0
2016-10-27 15:50:00,75.78,75.81,75.61,75.77,186641.0,75.78,75.81,75.61,75.77,186641.0
2016-10-27 15:55:00,75.78,75.97,75.74,75.88,194413.0,75.78,75.97,75.74,75.88,194413.0
2016-10-28 09:30:00,75.35,76.24,74.95,75.67,99128.0,75.35,76.24,74.95,75.67,99128.0
2016-10-28 09:35:00,75.88,76.0,75.44,75.76,46044.0,75.88,76.0,75.44,75.76,46044.0
2016-10-28 09:40:00,75.81,76.3,75.47,76.17,23443.0,75.81,76.3,75.47,76.17,23443.0
2016-10-28 09:45:00,76.3,77.44,76.08,76.97,73081.0,76.3,77.44,76.08,76.97,73081.0
2016-10-28 09:50:00,77.02,77.25,76.86,77.13,32351.0,77.02,77.25,76.86,77.13,32351.0
2016-10-28 09:55:00,77.15,77.9,77.11,77.89,45739.0,77.15,77.9,77.11,77.89,45739.0
2016-10-28 10:00:00,77.8,77.89,76.9,77.08,57129.0,77.8,77.89,76.9,77.08,57129.0
2016-10-28 10:05:00,77.03,77.55,77.0,77.55,31971.0,77.03,77.55,77.0,77.55,31971.0
2016-10-28 10:10:00,77.59,77.72,77.24,77.31,36926.0,77.59,77.72,77.24,77.31,36926.0
2016-10-28 10:15:00,77.31,77.38,77.02,77.16,54636.0,77.31,77.38,77.02,77.16,54636.0
2016-10-28 10:20:00,77.17,77.78,77.16,77.78,37253.0,77.17,77.78,77.16,77.78,37253.0
2016-10-28 10:25:00,77.79,78.39,77.78,78.31,44136.0,77.79,78.39,77.78,78.31,44136.0
2016-10-28 10:30:00,78.35,78.83,78.32,78.69,72916.0,78.35,78.83,78.32,78.69,72916.0
2016-10-28 10:35:00,78.68,78.82,78.36,78.54,37371.0,78.68,78.82,78.36,78.54,37371.0
2016-10-28 10:40:00,78.54,78.54,77.95,77.97,32175.0,78.54,78.54,77.95,77.97,32175.0
2016-10-28 10:45:00,78.01,78.05,77.45,77.54,145298.0,78.01,78.05,77.45,77.54,145298.0
2016-10-28 10:50:00,77.52,77.75,76.6,76.74,172993.0,77.52,77.75,76.6,76.74,172993.0
2016-10-28 10:55:00,76.77,77.14,76.57,76.95,66344.0,76.77,77.14,76.57,76.95,66344.0
2016-10-28 11:00:00,77.0,77.04,76.62,76.89,25841.0,77.0,77.04,76.62,76.89,25841.0
2016-10-28 11:05:00,76.89,76.96,76.63,76.66,31896.0,76.89,76.96,76.63,76.66,31896.0
2016-10-28 11:10:00,76.66,76.84,76.65,76.84,30238.0,76.66,76.84,76.65,76.84,30238.0
2016-10-28 11:15:00,76.84,76.86,76.65,76.73,20630.0,76.84,76.86,76.65,76.73,20630.0
2016-10-28 11:20:00,76.69,76.73,76.61,76.7,27749.0,76.69,76.73,76.61,76.7,27749.0
2016-10-28 11:25:00,76.7,76.7,76.53,76.58,28423.0,76.7,76.7,76.53,76.58,28423.0
2016-10-28 11:30:00,76.64,76.94,76.61,76.81,14903.0,76.64,76.94,76.61,76.81,14903.0
2016-10-28 11:35:00,76.81,76.85,76.65,76.78,14390.0,76.81,76.85,76.65,76.78,14390.0
2016-10-28 11:40:00,76.79,76.9,76.71,76.77,20621.0,76.79,76.9,76.71,76.77,20621.0
2016-10-28 11:45:00,76.76,76.83,76.51,76.54,17500.0,76.76,76.83,76.51,76.54,17500.0
2016-10-28 11:50:00,76.56,76.66,76.51,76.61,17145.0,76.56,76.66,76.51,76.61,17145.0
2016-10-28 11:55:00,76.59,76.69,76.53,76.62,28492.0,76.59,76.69,76.53,76.62,28492.0
2016-10-28 12:00:00,76.61,76.66,76.53,76.65,26341.0,76.61,76.66,76.53,76.65,26341.0
2016-10-28 12:05:00,76.64,77.19,76.62,77.03,24854.0,76.64,77.19,76.62,77.03,24854.0
2016-10-28 12:10:00,77.01,77.14,76.98,77.03,16616.0,77.01,77.14,76.98,77.03,16616.0
2016-10-28 12:15:00,77.03,77.26,77.01,77.23,10911.0,77.03,77.26,77.01,77.23,10911.0
2016-10-28 12:20:00,77.23,77.63,77.22,77.6,26952.0,77.23,77.63,77.22,77.6,26952.0
2016-10-28 12:25:00,77.63,77.76,77.58,77.65,26708.0,77.63,77.76,77.58,77.65,26708.0
2016-10-28 12:30:00,77.67,78.08,77.67,78.05,36233.0,77.67,78.08,77.67,78.05,36233.0
2016-10-28 12:35:00,78.06,78.49,78.01,78.48,30236.0,78.06,78.49,78.01,78.48,30236.0
2016-10-28 12:40:00,78.49,78.84,78.43,78.67,70482.0,78.49,78.84,78.43,78.67,70482.0
2016-10-28 12:45:00,78.7,78.97,78.7,78.78,32864.0,78.7,78.97,78.7,78.78,32864.0
2016-10-28 12:50:00,78.77,78.87,78.54,78.81,49227.0,78.77,78.87,78.54,78.81,49227.0
2016-10-28 12:55:00,78.84,78.9,78.48,78.48,31857.0,78.84,78.9,78.48,78.48,31857.0
2016-10-28 13:00:00,78.48,78.78,78.43,78.78,22552.0,78.48,78.78,78.43,78.78,22552.0
2016-10-28 13:05:00,78.76,79.21,78.69,78.98,45930.0,78.76,79.21,78.69,78.98,45930.0
2016-10-28 13:10:00,78.99,79.07,78.82,78.96,56796.0,78.99,79.07,78.82,78.96,56796.0
2016-10-28 13:15:00,78.94,79.03,78.68,78.85,24133.0,78.94,79.03,78.68,78.85,24133.0
2016-10-28 13:20:00,78.87,79.28,78.83,79.14,44440.0,78.87,79.28,78.83,79.14,44440.0
2016-10-28 13:25:00,79.1,79.3,79.06,79.12,15306.0,79.1,79.3,79.06,79.12,15306.0
2016-10-28 13:30:00,79.09,79.09,78.53,78.53,66360.0,79.09,79.09,78.53,78.53,66360.0
2016-10-28 13:35:00,78.51,78.57,78.17,78.31,43810.0,78.51,78.57,78.17,78.31,43810.0
2016-10-28 13:40:00,78.29,78.79,78.21,78.74,31303.0,78.29,78.79,78.21,78.74,31303.0
2016-10-28 13:45:00,78.78,78.84,78.62,78.66,17058.0,78.78,78.84,78.62,78.66,17058.0
2016-10-28 13:50:00,78.66,78.88,78.55,78.78,20598.0,78.66,78.88,78.55,78.78,20598.0
2016-10-28 13:55:00,78.78,78.81,78.37,78.37,20626.0,78.78,78.81,78.37,78.37,20626.0
2016-10-28 14:00:00,78.34,78.51,78.04,78.04,19605.0,78.34,78.51,78.04,78.04,19605.0
2016-10-28 14:05:00,78.07,78.11,77.84,77.92,20046.0,78.07,78.11,77.84,77.92,20046.0
2016-10-28 14:10:00,77.92,78.12,77.9,78.01,20963.0,77.92,78.12,77.9,78.01,20963.0
2016-10-28 14:15:00,77.98,78.18,77.97,78.09,19528.0,77.98,78.18,77.97,78.09,19528.0
2016-10-28 14:20:00,78.07,78.07,77.86,77.89,24414.0,78.07,78.07,77.86,77.89,24414.0
2016-10-28 14:25:00,77.87,77.92,77.83,77.84,17410.0,77.87,77.92,77.83,77.84,17410.0
2016-10-28 14:30:00,77.84,77.88,77.42,77.68,23957.0,77.84,77.88,77.42,77.68,23957.0
2016-10-28 14:35:00,77.64,77.64,77.35,77.48,16202.0,77.64,77.64,77.35,77.48,16202.0
2016-10-28 14:40:00,77.44,77.45,77.26,77.33,15200.0,77.44,77.45,77.26,77.33,15200.0
2016-10-28 14:45:00,77.33,77.36,77.13,77.18,12365.0,77.33,77.36,77.13,77.18,12365.0
2016-10-28 14:50:00,77.24,77.45,77.21,77.25,35429.0,77.24,77.45,77.21,77.25,35429.0
2016-10-28 14:55:00,77.25,77.75,77.25,77.74,18838.0,77.25,77.75,77.25,77.74,18838.0
2016-10-28 15:00:00,77.71,77.85,77.59,77.64,26663.0,77.71,77.85,77.59,77.64,26663.0
2016-10-28 15:05:00,77.66,77.67,77.46,77.46,18994.0,77.66,77.67,77.46,77.46,18994.0
2016-10-28 15:10:00,77.49,77.69,77.47,77.67,16485.0,77.49,77.69,77.47,77.67,16485.0
2016-10-28 15:15:00,77.63,77.67,77.48,77.59,17017.0,77.63,77.67,77.48,77.59,17017.0
2016-10-28 15:20:00,77.59,77.83,77.55,77.77,24272.0,77.59,77.83,77.55,77.77,24272.0
2016-10-28 15:25:00,77.78,78.12,77.76,78.02,28878.0,77.78,78.12,77.76,78.02,28878.0
2016-10-28 15:30:00,78.02,78.02,77.83,77.84,25106.0,78.02,78.02,77.83,77.84,25106.0
2016-10-28 15:35:00,77.83,77.88,77.67,77.77,25960.0,77.83,77.88,77.67,77.77,25960.0
2016-10-28 15:40:00,77.75,77.77,77.45,77.66,34946.0,77.75,77.77,77.45,77.66,34946.0
2016-10-28 15:45:00,77.68,77.71,77.51,77.57,34942.0,77.68,77.71,77.51,77.57,34942.0
2016-10-28 15:50:00,77.62,77.69,77.47,77.66,103372.0,77.62,77.69,77.47,77.66,103372.0
2016-10-28 15:55:00,77.66,77.72,77.47,77.59,109079.0,77.66,77.72,77.47,77.59,109079.0
2016-10-31 09:30:00,77.61,77.88,76.96,77.04,41699.0,77.61,77.88,76.96,77.04,41699.0
2016-10-31 09:35:00,76.92,77.34,76.67,77.3,26375.0,76.92,77.34,76.67,77.3,26375.0
2016-10-31 09:40:00,77.27,77.44,76.94,77.09,19033.0,77.27,77.44,76.94,77.09,19033.0
2016-10-31 09:45:00,76.88,77.34,76.86,77.29,39984.0,76.88,77.34,76.86,77.29,39984.0
2016-10-31 09:50:00,77.26,77.26,76.88,76.99,17089.0,77.26,77.26,76.88,76.99,17089.0
2016-10-31 09:55:00,76.99,77.16,76.92,77.05,82845.0,76.99,77.16,76.92,77.05,82845.0
2016-10-31 10:00:00,77.09,77.3,76.99,77.05,13216.0,77.09,77.3,76.99,77.05,13216.0
2016-10-31 10:05:00,77.04,77.13,76.8,76.88,20710.0,77.04,77.13,76.8,76.88,20710.0
2016-10-31 10:10:00,76.87,76.91,76.52,76.55,13331.0,76.87,76.91,76.52,76.55,13331.0
2016-10-31 10:15:00,76.55,76.62,76.35,76.39,12068.0,76.55,76.62,76.35,76.39,12068.0
2016-10-31 10:20:00,76.39,76.57,76.36,76.56,17468.0,76.39,76.57,76.36,76.56,17468.0
2016-10-31 10:25:00,76.52,76.57,76.28,76.43,11450.0,76.52,76.57,76.28,76.43,11450.0
2016-10-31 10:30:00,76.43,76.44,76.3,76.42,16453.0,76.43,76.44,76.3,76.42,16453.0
2016-10-31 10:35:00,76.42,76.52,76.34,76.44,12900.0,76.42,76.52,76.34,76.44,12900.0
2016-10-31 10:40:00,76.44,76.53,76.38,76.47,10200.0,76.44,76.53,76.38,76.47,10200.0
2016-10-31 10:45:00,76.48,76.59,76.44,76.59,20563.0,76.48,76.59,76.44,76.59,20563.0
2016-10-31 10:50:00,76.6,76.78,76.59,76.78,19355.0,76.6,76.78,76.59,76.78,19355.0
2016-10-31 10:55:00,76.8,76.8,76.67,76.77,10691.0,76.8,76.8,76.67,76.77,10691.0
2016-10-31 11:00:00,76.76,76.91,76.69,76.78,16509.0,76.76,76.91,76.69,76.78,16509.0
2016-10-31 11:05:00,76.73,76.78,76.56,76.62,5900.0,76.73,76.78,76.56,76.62,5900.0
2016-10-31 11:10:00,76.61,76.64,76.55,76.63,30300.0,76.61,76.64,76.55,76.63,30300.0
2016-10-31 11:15:00,76.63,76.75,76.62,76.73,11803.0,76.63,76.75,76.62,76.73,11803.0
2016-10-31 11:20:00,76.73,76.82,76.71,76.73,25188.0,76.73,76.82,76.71,76.73,25188.0
2016-10-31 11:25:00,76.73,76.94,76.71,76.81,19001.0,76.73,76.94,76.71,76.81,19001.0
2016-10-31 11:30:00,76.87,76.92,76.78,76.8,10400.0,76.87,76.92,76.78,76.8,10400.0
2016-10-31 11:35:00,76.8,76.92,76.73,76.89,13101.0,76.8,76.92,76.73,76.89,13101.0
2016-10-31 11:40:00,76.89,77.01,76.84,76.96,16301.0,76.89,77.01,76.84,76.96,16301.0
2016-10-31 11:45:00,76.92,77.07,76.88,77.03,18876.0,76.92,77.07,76.88,77.03,18876.0
2016-10-31 11:50:00,77.07,77.25,77.04,77.21,12800.0,77.07,77.25,77.04,77.21,12800.0
2016-10-31 11:55:00,77.21,77.28,77.16,77.24,15927.0,77.21,77.28,77.16,77.24,15927.0
2016-10-31 12:00:00,77.27,77.34,77.15,77.15,17827.0,77.27,77.34,77.15,77.15,17827.0
2016-10-31 12:05:00,77.11,77.14,76.92,77.02,13253.0,77.11,77.14,76.92,77.02,13253.0
2016-10-31 12:10:00,77.02,77.05,76.82,76.84,8800.0,77.02,77.05,76.82,76.84,8800.0
2016-10-31 12:15:00,76.82,76.97,76.79,76.81,20746.0,76.82,76.97,76.79,76.81,20746.0
2016-10-31 12:20:00,76.81,76.93,76.76,76.8,12895.0,76.81,76.93,76.76,76.8,12895.0
2016-10-31 12:25:00,76.75,76.78,76.62,76.68,7900.0,76.75,76.78,76.62,76.68,7900.0
2016-10-31 12:30:00,76.62,76.66,76.51,76.56,4054.0,76.62,76.66,76.51,76.56,4054.0
2016-10-31 12:35:00,76.58,76.63,76.55,76.61,5384.0,76.58,76.63,76.55,76.61,5384.0
2016-10-31 12:40:00,76.57,76.61,76.55,76.57,3000.0,76.57,76.61,76.55,76.57,3000.0
2016-10-31 12:45:00,76.56,76.59,76.42,76.42,5051.0,76.56,76.59,76.42,76.42,5051.0
2016-10-31 12:50:00,76.4,76.41,76.31,76.32,5042.0,76.4,76.41,76.31,76.32,5042.0
2016-10-31 12:55:00,76.31,76.36,76.29,76.36,9078.0,76.31,76.36,76.29,76.36,9078.0
2016-10-31 13:00:00,76.34,76.43,76.31,76.38,37959.0,76.34,76.43,76.31,76.38,37959.0
2016-10-31 13:05:00,76.38,76.48,76.34,76.37,24830.0,76.38,76.48,76.34,76.37,24830.0
2016-10-31 13:10:00,76.37,76.39,76.26,76.33,20058.0,76.37,76.39,76.26,76.33,20058.0
2016-10-31 13:15:00,76.32,76.41,76.23,76.29,9752.0,76.32,76.41,76.23,76.29,9752.0
2016-10-31 13:20:00,76.32,76.48,76.31,76.42,9902.0,76.32,76.48,76.31,76.42,9902.0
2016-10-31 13:25:00,76.42,76.53,76.41,76.53,22473.0,76.42,76.53,76.41,76.53,22473.0
2016-10-31 13:30:00,76.53,76.56,76.46,76.53,8459.0,76.53,76.56,76.46,76.53,8459.0
2016-10-31 13:35:00,76.51,76.56,76.44,76.53,9650.0,76.51,76.56,76.44,76.53,9650.0
2016-10-31 13:40:00,76.53,76.57,76.43,76.47,6709.0,76.53,76.57,76.43,76.47,6709.0
2016-10-31 13:45:00,76.5,76.51,76.42,76.44,6825.0,76.5,76.51,76.42,76.44,6825.0
2016-10-31 13:50:00,76.44,76.53,76.42,76.44,9773.0,76.44,76.53,76.42,76.44,9773.0
2016-10-31 13:55:00,76.43,76.45,76.35,76.35,5800.0,76.43,76.45,76.35,76.35,5800.0
2016-10-31 14:00:00,76.38,76.38,76.21,76.31,6831.0,76.38,76.38,76.21,76.31,6831.0
2016-10-31 14:05:00,76.31,76.37,76.23,76.37,15599.0,76.31,76.37,76.23,76.37,15599.0
2016-10-31 14:10:00,76.36,76.37,76.26,76.27,17316.0,76.36,76.37,76.26,76.27,17316.0
2016-10-31 14:15:00,76.26,76.47,76.24,76.46,19262.0,76.26,76.47,76.24,76.46,19262.0
2016-10-31 14:20:00,76.44,76.45,76.32,76.41,17050.0,76.44,76.45,76.32,76.41,17050.0
2016-10-31 14:25:00,76.42,76.54,76.41,76.46,20265.0,76.42,76.54,76.41,76.46,20265.0
2016-10-31 14:30:00,76.45,76.51,76.43,76.5,15119.0,76.45,76.51,76.43,76.5,15119.0
2016-10-31 14:35:00,76.48,76.52,76.4,76.46,5776.0,76.48,76.52,76.4,76.46,5776.0
2016-10-31 14:40:00,76.45,76.51,76.42,76.49,4510.0,76.45,76.51,76.42,76.49,4510.0
2016-10-31 14:45:00,76.43,76.45,76.23,76.27,11868.0,76.43,76.45,76.23,76.27,11868.0
2016-10-31 14:50:00,76.27,76.36,76.24,76.25,7349.0,76.27,76.36,76.24,76.25,7349.0
2016-10-31 14:55:00,76.23,76.26,76.15,76.15,8917.0,76.23,76.26,76.15,76.15,8917.0
2016-10-31 15:00:00,76.14,76.32,76.12,76.29,13191.0,76.14,76.32,76.12,76.29,13191.0
2016-10-31 15:05:00,76.27,76.32,76.13,76.14,12300.0,76.27,76.32,76.13,76.14,12300.0
2016-10-31 15:10:00,76.11,76.23,76.11,76.19,14543.0,76.11,76.23,76.11,76.19,14543.0
2016-10-31 15:15:00,76.17,76.18,75.98,76.0,21077.0,76.17,76.18,75.98,76.0,21077.0
2016-10-31 15:20:00,75.99,76.03,75.85,75.88,20076.0,75.99,76.03,75.85,75.88,20076.0
2016-10-31 15:25:00,75.86,76.18,75.86,76.15,18973.0,75.86,76.18,75.86,76.15,18973.0
2016-10-31 15:30:00,76.17,76.17,75.98,76.03,12820.0,76.17,76.17,75.98,76.03,12820.0
2016-10-31 15:35:00,76.04,76.04,75.88,75.92,31376.0,76.04,76.04,75.88,75.92,31376.0
2016-10-31 15:40:00,75.92,76.01,75.92,75.98,13324.0,75.92,76.01,75.92,75.98,13324.0
2016-10-31 15:45:00,75.99,76.07,75.91,75.98,23465.0,75.99,76.07,75.91,75.98,23465.0
2016-10-31 15:50:00,75.92,75.97,75.79,75.84,31582.0,75.92,75.97,75.79,75.84,31582.0
2016-10-31 15:55:00,75.82,75.92,75.77,75.87,92207.0,75.82,75.92,75.77,75.87,92207.0
2016-11-01 09:30:00,75.26,75.4,73.3,74.38,96802.0,75.26,75.4,73.3,74.38,96802.0
2016-11-01 09:35:00,74.43,74.95,74.03,74.95,38034.0,74.43,74.95,74.03,74.95,38034.0
2016-11-01 09:40:00,74.81,75.21,74.78,75.16,43767.0,74.81,75.21,74.78,75.16,43767.0
2016-11-01 09:45:00,75.06,75.31,74.89,75.28,108547.0,75.06,75.31,74.89,75.28,108547.0
2016-11-01 09:50:00,75.32,75.83,75.28,75.34,40690.0,75.32,75.83,75.28,75.34,40690.0
2016-11-01 09:55:00,75.41,75.88,75.32,75.88,74043.0,75.41,75.88,75.32,75.88,74043.0
2016-11-01 10:00:00,75.81,76.31,75.62,75.62,24459.0,75.81,76.31,75.62,75.62,24459.0
2016-11-01 10:05:00,75.66,76.2,75.65,75.96,21062.0,75.66,76.2,75.65,75.96,21062.0
2016-11-01 10:10:00,75.99,76.18,75.84,76.11,10915.0,75.99,76.18,75.84,76.11,10915.0
2016-11-01 10:15:00,76.21,76.23,75.75,75.85,15753.0,76.21,76.23,75.75,75.85,15753.0
2016-11-01 10:20:00,75.84,76.04,75.73,75.75,14691.0,75.84,76.04,75.73,75.75,14691.0
2016-11-01 10:25:00,75.71,75.74,75.42,75.42,12826.0,75.71,75.74,75.42,75.42,12826.0
2016-11-01 10:30:00,75.42,75.87,75.42,75.68,12778.0,75.42,75.87,75.42,75.68,12778.0
2016-11-01 10:35:00,75.73,75.78,75.41,75.66,18526.0,75.73,75.78,75.41,75.66,18526.0
2016-11-01 10:40:00,75.7,75.76,75.53,75.58,12501.0,75.7,75.76,75.53,75.58,12501.0
2016-11-01 10:45:00,75.55,75.66,75.39,75.62,10800.0,75.55,75.66,75.39,75.62,10800.0
2016-11-01 10:50:00,75.61,75.98,75.54,75.8,62055.0,75.61,75.98,75.54,75.8,62055.0
2016-11-01 10:55:00,75.8,76.13,75.8,76.06,47661.0,75.8,76.13,75.8,76.06,47661.0
2016-11-01 11:00:00,76.13,76.3,76.13,76.14,14870.0,76.13,76.3,76.13,76.14,14870.0
2016-11-01 11:05:00,76.11,76.15,76.0,76.06,27852.0,76.11,76.15,76.0,76.06,27852.0
2016-11-01 11:10:00,76.06,76.26,75.99,76.25,53248.0,76.06,76.26,75.99,76.25,53248.0
2016-11-01 11:15:00,76.24,76.79,76.2,76.79,33416.0,76.24,76.79,76.2,76.79,33416.0
2016-11-01 11:20:00,76.76,76.98,76.75,76.76,15849.0,76.76,76.98,76.75,76.76,15849.0
2016-11-01 11:25:00,76.77,76.77,76.65,76.65,12327.0,76.77,76.77,76.65,76.65,12327.0
2016-11-01 11:30:00,76.63,76.63,76.24,76.24,14600.0,76.63,76.63,76.24,76.24,14600.0
2016-11-01 11:35:00,76.27,76.4,76.16,76.25,10909.0,76.27,76.4,76.16,76.25,10909.0
2016-11-01 11:40:00,76.19,76.39,76.1,76.27,17504.0,76.19,76.39,76.1,76.27,17504.0
2016-11-01 11:45:00,76.28,76.46,76.26,76.42,8355.0,76.28,76.46,76.26,76.42,8355.0
2016-11-01 11:50:00,76.43,76.44,76.14,76.3,5800.0,76.43,76.44,76.14,76.3,5800.0
2016-11-01 11:55:00,76.24,76.31,76.19,76.22,3470.0,76.24,76.31,76.19,76.22,3470.0
2016-11-01 12:00:00,76.24,76.4,76.16,76.4,7681.0,76.24,76.4,76.16,76.4,7681.0
2016-11-01 12:05:00,76.38,76.42,76.27,76.28,7037.0,76.38,76.42,76.27,76.28,7037.0
2016-11-01 12:10:00,76.23,76.44,76.18,76.39,13321.0,76.23,76.44,76.18,76.39,13321.0
2016-11-01 12:15:00,76.35,76.43,76.31,76.34,7991.0,76.35,76.43,76.31,76.34,7991.0
2016-11-01 12:20:00,76.34,76.56,76.26,76.54,11161.0,76.34,76.56,76.26,76.54,11161.0
2016-11-01 12:25:00,76.55,76.59,76.35,76.35,7071.0,76.55,76.59,76.35,76.35,7071.0
2016-11-01 12:30:00,76.36,76.68,76.32,76.68,5280.0,76.36,76.68,76.32,76.68,5280.0
2016-11-01 12:35:00,76.65,76.73,76.56,76.73,11299.0,76.65,76.73,76.56,76.73,11299.0
2016-11-01 12:40:00,76.72,76.94,76.72,76.94,17055.0,76.72,76.94,76.72,76.94,17055.0
2016-11-01 12:45:00,76.92,76.93,76.61,76.61,17972.0,76.92,76.93,76.61,76.61,17972.0
2016-11-01 12:50:00,76.56,76.68,76.56,76.68,4400.0,76.56,76.68,76.56,76.68,4400.0
2016-11-01 12:55:00,76.69,76.71,76.62,76.7,6643.0,76.69,76.71,76.62,76.7,6643.0
2016-11-01 13:00:00,76.7,76.79,76.68,76.73,6447.0,76.7,76.79,76.68,76.73,6447.0
2016-11-01 13:05:00,76.68,76.69,76.61,76.67,21717.0,76.68,76.69,76.61,76.67,21717.0
2016-11-01 13:10:00,76.67,76.81,76.66,76.76,14943.0,76.67,76.81,76.66,76.76,14943.0
2016-11-01 13:15:00,76.74,76.74,76.27,76.29,9300.0,76.74,76.74,76.27,76.29,9300.0
2016-11-01 13:20:00,76.26,76.31,76.08,76.27,30008.0,76.26,76.31,76.08,76.27,30008.0
2016-11-01 13:25:00,76.26,76.34,76.21,76.32,11119.0,76.26,76.34,76.21,76.32,11119.0
2016-11-01 13:30:00,76.3,76.35,76.2,76.27,27034.0,76.3,76.35,76.2,76.27,27034.0
2016-11-01 13:35:00,76.29,76.3,76.11,76.2,20373.0,76.29,76.3,76.11,76.2,20373.0
2016-11-01 13:40:00,76.18,76.22,76.13,76.16,19598.0,76.18,76.22,76.13,76.16,19598.0
2016-11-01 13:45:00,76.12,76.13,76.01,76.06,7819.0,76.12,76.13,76.01,76.06,7819.0
2016-11-01 13:50:00,76.05,76.24,76.04,76.24,17804.0,76.05,76.24,76.04,76.24,17804.0
2016-11-01 13:55:00,76.26,76.34,76.22,76.27,26365.0,76.26,76.34,76.22,76.27,26365.0
2016-11-01 14:00:00,76.28,76.28,76.2,76.25,19920.0,76.28,76.28,76.2,76.25,19920.0
2016-11-01 14:05:00,76.26,76.26,76.09,76.15,24210.0,76.26,76.26,76.09,76.15,24210.0
2016-11-01 14:10:00,76.14,76.23,76.1,76.14,18440.0,76.14,76.23,76.1,76.14,18440.0
2016-11-01 14:15:00,76.13,76.31,76.0,76.3,31290.0,76.13,76.31,76.0,76.3,31290.0
2016-11-01 14:20:00,76.29,76.33,76.16,76.27,12336.0,76.29,76.33,76.16,76.27,12336.0
2016-11-01 14:25:00,76.25,76.68,76.25,76.63,20222.0,76.25,76.68,76.25,76.63,20222.0
2016-11-01 14:30:00,76.62,76.75,76.43,76.72,10920.0,76.62,76.75,76.43,76.72,10920.0
2016-11-01 14:35:00,76.7,76.82,76.63,76.75,12122.0,76.7,76.82,76.63,76.75,12122.0
2016-11-01 14:40:00,76.75,76.81,76.6,76.74,18786.0,76.75,76.81,76.6,76.74,18786.0
2016-11-01 14:45:00,76.72,76.86,76.67,76.8,15324.0,76.72,76.86,76.67,76.8,15324.0
2016-11-01 14:50:00,76.8,77.11,76.71,77.01,21768.0,76.8,77.11,76.71,77.01,21768.0
2016-11-01 14:55:00,76.98,77.01,76.8,76.87,14414.0,76.98,77.01,76.8,76.87,14414.0
2016-11-01 15:00:00,76.85,76.97,76.76,76.97,16949.0,76.85,76.97,76.76,76.97,16949.0
2016-11-01 15:05:00,76.99,77.34,76.99,77.29,23198.0,76.99,77.34,76.99,77.29,23198.0
2016-11-01 15:10:00,77.27,77.41,77.25,77.31,35006.0,77.27,77.41,77.25,77.31,35006.0
2016-11-01 15:15:00,77.32,77.48,77.27,77.42,17514.0,77.32,77.48,77.27,77.42,17514.0
2016-11-01 15:20:00,77.4,77.46,77.33,77.42,29535.0,77.4,77.46,77.33,77.42,29535.0
2016-11-01 15:25:00,77.41,77.45,77.32,77.4,22951.0,77.41,77.45,77.32,77.4,22951.0
2016-11-01 15:30:00,77.38,77.54,77.36,77.53,26354.0,77.38,77.54,77.36,77.53,26354.0
2016-11-01 15:35:00,77.51,77.65,77.44,77.6,33634.0,77.51,77.65,77.44,77.6,33634.0
2016-11-01 15:40:00,77.6,77.73,77.47,77.66,33237.0,77.6,77.73,77.47,77.66,33237.0
2016-11-01 15:45:00,77.67,77.94,77.66,77.94,53276.0,77.67,77.94,77.66,77.94,53276.0
2016-11-01 15:50:00,77.93,77.99,77.71,77.99,93746.0,77.93,77.99,77.71,77.99,93746.0
2016-11-01 15:55:00,77.97,77.98,77.68,77.89,111039.0,77.97,77.98,77.68,77.89,111039.0
2016-11-02 09:30:00,77.6,77.6,76.87,76.87,15232.0,77.6,77.6,76.87,76.87,15232.0
2016-11-02 09:35:00,76.87,77.48,76.82,77.09,5703.0,76.87,77.48,76.82,77.09,5703.0
2016-11-02 09:40:00,77.21,77.51,77.05,77.14,9700.0,77.21,77.51,77.05,77.14,9700.0
2016-11-02 09:45:00,77.27,77.54,77.09,77.29,12637.0,77.27,77.54,77.09,77.29,12637.0
2016-11-02 09:50:00,77.28,77.62,77.17,77.55,12509.0,77.28,77.62,77.17,77.55,12509.0
2016-11-02 09:55:00,77.59,77.7,77.34,77.34,11372.0,77.59,77.7,77.34,77.34,11372.0
2016-11-02 10:00:00,77.35,78.07,77.35,78.01,10519.0,77.35,78.07,77.35,78.01,10519.0
2016-11-02 10:05:00,78.17,78.38,78.03,78.24,7705.0,78.17,78.38,78.03,78.24,7705.0
2016-11-02 10:10:00,78.24,78.31,78.07,78.14,24472.0,78.24,78.31,78.07,78.14,24472.0
2016-11-02 10:15:00,78.17,78.24,77.42,77.43,5592.0,78.17,78.24,77.42,77.43,5592.0
2016-11-02 10:20:00,77.54,77.84,77.47,77.7,12264.0,77.54,77.84,77.47,77.7,12264.0
2016-11-02 10:25:00,77.7,78.23,77.65,78.03,18112.0,77.7,78.23,77.65,78.03,18112.0
2016-11-02 10:30:00,77.94,78.18,77.76,77.78,17200.0,77.94,78.18,77.76,77.78,17200.0
2016-11-02 10:35:00,77.84,78.01,77.7,78.0,9300.0,77.84,78.01,77.7,78.0,9300.0
2016-11-02 10:40:00,78.01,78.01,77.7,77.78,12305.0,78.01,78.01,77.7,77.78,12305.0
2016-11-02 10:45:00,77.68,77.91,77.65,77.68,7183.0,77.68,77.91,77.65,77.68,7183.0
2016-11-02 10:50:00,77.65,77.71,77.41,77.46,22400.0,77.65,77.71,77.41,77.46,22400.0
2016-11-02 10:55:00,77.44,77.5,77.0,77.02,29300.0,77.44,77.5,77.0,77.02,29300.0
2016-11-02 11:00:00,76.99,77.03,76.8,76.82,11579.0,76.99,77.03,76.8,76.82,11579.0
2016-11-02 11:05:00,76.82,77.16,76.77,77.13,25260.0,76.82,77.16,76.77,77.13,25260.0
2016-11-02 11:10:00,77.14,77.14,76.89,77.01,20096.0,77.14,77.14,76.89,77.01,20096.0
2016-11-02 11:15:00,76.97,77.15,76.94,76.97,25992.0,76.97,77.15,76.94,76.97,25992.0
2016-11-02 11:20:00,76.97,77.42,76.96,77.42,15000.0,76.97,77.42,76.96,77.42,15000.0
2016-11-02 11:25:00,77.33,77.62,77.33,77.62,6247.0,77.33,77.62,77.33,77.62,6247.0
2016-11-02 11:30:00,77.64,77.78,77.45,77.53,8471.0,77.64,77.78,77.45,77.53,8471.0
2016-11-02 11:35:00,77.5,77.51,77.27,77.3,4200.0,77.5,77.51,77.27,77.3,4200.0
2016-11-02 11:40:00,77.25,77.27,77.04,77.23,9700.0,77.25,77.27,77.04,77.23,9700.0
2016-11-02 11:45:00,77.25,77.25,77.13,77.17,7098.0,77.25,77.25,77.13,77.17,7098.0
2016-11-02 11:50:00,77.13,77.26,77.13,77.13,3136.0,77.13,77.26,77.13,77.13,3136.0
2016-11-02 11:55:00,77.11,77.31,77.1,77.13,6000.0,77.11,77.31,77.1,77.13,6000.0
2016-11-02 12:00:00,77.1,77.14,77.01,77.13,3200.0,77.1,77.14,77.01,77.13,3200.0
2016-11-02 12:05:00,77.13,77.21,77.0,77.08,12683.0,77.13,77.21,77.0,77.08,12683.0
2016-11-02 12:10:00,77.09,77.09,76.92,76.98,5750.0,77.09,77.09,76.92,76.98,5750.0
2016-11-02 12:15:00,76.98,76.99,76.81,76.91,4600.0,76.98,76.99,76.81,76.91,4600.0
2016-11-02 12:20:00,76.93,77.16,76.9,77.14,32159.0,76.93,77.16,76.9,77.14,32159.0
2016-11-02 12:25:00,77.16,77.94,77.15,77.66,63510.0,77.16,77.94,77.15,77.66,63510.0
2016-11-02 12:30:00,77.69,78.04,77.69,78.0,22630.0,77.69,78.04,77.69,78.0,22630.0
2016-11-02 12:35:00,78.03,78.05,77.95,77.99,23492.0,78.03,78.05,77.95,77.99,23492.0
2016-11-02 12:40:00,77.97,78.07,77.95,78.01,19301.0,77.97,78.07,77.95,78.01,19301.0
2016-11-02 12:45:00,78.03,78.12,78.0,78.03,13955.0,78.03,78.12,78.0,78.03,13955.0
2016-11-02 12:50:00,78.01,78.07,78.0,78.06,13333.0,78.01,78.07,78.0,78.06,13333.0
2016-11-02 12:55:00,78.05,78.09,78.0,78.06,13149.0,78.05,78.09,78.0,78.06,13149.0
2016-11-02 13:00:00,78.04,78.12,77.99,78.06,18360.0,78.04,78.12,77.99,78.06,18360.0
2016-11-02 13:05:00,78.04,78.09,78.0,78.09,15822.0,78.04,78.09,78.0,78.09,15822.0
2016-11-02 13:10:00,78.06,78.12,78.0,78.0,27189.0,78.06,78.12,78.0,78.0,27189.0
2016-11-02 13:15:00,78.0,78.03,77.99,78.0,41149.0,78.0,78.03,77.99,78.0,41149.0
2016-11-02 13:20:00,78.0,78.03,77.63,77.69,66139.0,78.0,78.03,77.63,77.69,66139.0
2016-11-02 13:25:00,77.66,77.78,77.64,77.73,51771.0,77.66,77.78,77.64,77.73,51771.0
2016-11-02 13:30:00,77.72,77.91,77.66,77.9,29503.0,77.72,77.91,77.66,77.9,29503.0
2016-11-02 13:35:00,77.9,77.97,77.87,77.97,37589.0,77.9,77.97,77.87,77.97,37589.0
2016-11-02 13:40:00,77.95,78.09,77.95,78.0,12714.0,77.95,78.09,77.95,78.0,12714.0
2016-11-02 13:45:00,78.02,78.13,77.98,78.04,12257.0,78.02,78.13,77.98,78.04,12257.0
2016-11-02 13:50:00,78.03,78.14,78.0,78.14,15876.0,78.03,78.14,78.0,78.14,15876.0
2016-11-02 13:55:00,78.13,78.18,78.01,78.01,10008.0,78.13,78.18,78.01,78.01,10008.0
2016-11-02 14:00:00,78.01,78.15,78.0,78.06,21589.0,78.01,78.15,78.0,78.06,21589.0
2016-11-02 14:05:00,78.04,78.09,77.62,77.67,65834.0,78.04,78.09,77.62,77.67,65834.0
2016-11-02 14:10:00,77.68,78.24,77.68,78.07,25416.0,77.68,78.24,77.68,78.07,25416.0
2016-11-02 14:15:00,78.05,78.21,77.98,78.2,21624.0,78.05,78.21,77.98,78.2,21624.0
2016-11-02 14:20:00,78.19,78.31,78.01,78.17,16673.0,78.19,78.31,78.01,78.17,16673.0
2016-11-02 14:25:00,78.2,78.43,78.08,78.08,16174.0,78.2,78.43,78.08,78.08,16174.0
2016-11-02 14:30:00,78.17,78.18,78.0,78.04,9200.0,78.17,78.18,78.0,78.04,9200.0
2016-11-02 14:35:00,78.05,78.11,78.01,78.07,9089.0,78.05,78.11,78.01,78.07,9089.0
2016-11-02 14:40:00,78.05,78.15,78.0,78.09,13813.0,78.05,78.15,78.0,78.09,13813.0
2016-11-02 14:45:00,78.05,78.33,78.03,78.03,28764.0,78.05,78.33,78.03,78.03,28764.0
2016-11-02 14:50:00,78.06,78.14,78.0,78.11,29500.0,78.06,78.14,78.0,78.11,29500.0
2016-11-02 14:55:00,78.15,78.2,78.04,78.12,12490.0,78.15,78.2,78.04,78.12,12490.0
2016-11-02 15:00:00,78.06,78.09,78.0,78.09,22150.0,78.06,78.09,78.0,78.09,22150.0
2016-11-02 15:05:00,78.07,78.09,78.01,78.06,22122.0,78.07,78.09,78.01,78.06,22122.0
2016-11-02 15:10:00,78.07,78.14,78.0,78.07,23359.0,78.07,78.14,78.0,78.07,23359.0
2016-11-02 15:15:00,78.04,78.08,78.0,78.02,53550.0,78.04,78.08,78.0,78.02,53550.0
2016-11-02 15:20:00,78.02,78.05,78.0,78.02,26249.0,78.02,78.05,78.0,78.02,26249.0
2016-11-02 15:25:00,78.03,78.29,78.02,78.28,30331.0,78.03,78.29,78.02,78.28,30331.0
2016-11-02 15:30:00,78.28,78.34,78.22,78.25,25213.0,78.28,78.34,78.22,78.25,25213.0
2016-11-02 15:35:00,78.25,78.27,78.13,78.16,21255.0,78.25,78.27,78.13,78.16,21255.0
2016-11-02 15:40:00,78.16,78.2,78.02,78.08,29177.0,78.16,78.2,78.02,78.08,29177.0
2016-11-02 15:45:00,78.08,78.18,78.01,78.09,40138.0,78.08,78.18,78.01,78.09,40138.0
2016-11-02 15:50:00,78.07,78.07,77.99,78.01,142600.0,78.07,78.07,77.99,78.01,142600.0
2016-11-02 15:55:00,78.0,78.06,78.0,78.0,187794.0,78.0,78.06,78.0,78.0,187794.0
2016-11-03 09:30:00,78.43,78.43,77.85,78.17,19392.0,78.43,78.43,77.85,78.17,19392.0
2016-11-03 09:35:00,78.11,78.49,78.0,78.28,12577.0,78.11,78.49,78.0,78.28,12577.0
2016-11-03 09:40:00,78.1,78.39,78.07,78.15,12424.0,78.1,78.39,78.07,78.15,12424.0
2016-11-03 09:45:00,78.04,78.34,78.02,78.25,17259.0,78.04,78.34,78.02,78.25,17259.0
2016-11-03 09:50:00,78.24,78.28,78.06,78.08,6370.0,78.24,78.28,78.06,78.08,6370.0
2016-11-03 09:55:00,78.18,78.29,78.12,78.23,3400.0,78.18,78.29,78.12,78.23,3400.0
2016-11-03 10:00:00,78.06,78.25,78.0,78.11,18458.0,78.06,78.25,78.0,78.11,18458.0
2016-11-03 10:05:00,78.06,78.34,78.02,78.29,22900.0,78.06,78.34,78.02,78.29,22900.0
2016-11-03 10:10:00,78.17,78.32,78.1,78.19,7723.0,78.17,78.32,78.1,78.19,7723.0
2016-11-03 10:15:00,78.14,78.32,78.01,78.32,47344.0,78.14,78.32,78.01,78.32,47344.0
2016-11-03 10:20:00,78.4,78.43,78.22,78.28,9902.0,78.4,78.43,78.22,78.28,9902.0
2016-11-03 10:25:00,78.29,78.31,78.04,78.16,32970.0,78.29,78.31,78.04,78.16,32970.0
2016-11-03 10:30:00,78.16,78.29,78.02,78.11,28030.0,78.16,78.29,78.02,78.11,28030.0
2016-11-03 10:35:00,78.11,78.17,77.96,78.03,45178.0,78.11,78.17,77.96,78.03,45178.0
2016-11-03 10:40:00,78.05,78.12,77.99,78.09,65498.0,78.05,78.12,77.99,78.09,65498.0
2016-11-03 10:45:00,78.09,78.17,78.0,78.17,10534.0,78.09,78.17,78.0,78.17,10534.0
2016-11-03 10:50:00,78.15,78.19,77.99,78.19,19293.0,78.15,78.19,77.99,78.19,19293.0
2016-11-03 10:55:00,78.14,78.19,78.02,78.02,10367.0,78.14,78.19,78.02,78.02,10367.0
2016-11-03 11:00:00,78.07,78.08,77.95,78.01,26475.0,78.07,78.08,77.95,78.01,26475.0
2016-11-03 11:05:00,78.0,78.23,77.83,78.23,39717.0,78.0,78.23,77.83,78.23,39717.0
2016-11-03 11:10:00,78.22,78.24,78.02,78.15,13731.0,78.22,78.24,78.02,78.15,13731.0
2016-11-03 11:15:00,78.15,78.2,77.92,78.14,14539.0,78.15,78.2,77.92,78.14,14539.0
2016-11-03 11:20:00,78.12,78.26,78.11,78.16,9106.0,78.12,78.26,78.11,78.16,9106.0
2016-11-03 11:25:00,78.16,78.42,78.15,78.42,9430.0,78.16,78.42,78.15,78.42,9430.0
2016-11-03 11:30:00,78.38,78.52,78.2,78.29,14883.0,78.38,78.52,78.2,78.29,14883.0
2016-11-03 11:35:00,78.34,78.4,78.22,78.23,6179.0,78.34,78.4,78.22,78.23,6179.0
2016-11-03 11:40:00,78.22,78.33,78.19,78.2,6829.0,78.22,78.33,78.19,78.2,6829.0
2016-11-03 11:45:00,78.25,78.33,78.05,78.05,18135.0,78.25,78.33,78.05,78.05,18135.0
2016-11-03 11:50:00,78.06,78.11,78.0,78.05,13584.0,78.06,78.11,78.0,78.05,13584.0
2016-11-03 11:55:00,78.06,78.12,77.96,77.99,18269.0,78.06,78.12,77.96,77.99,18269.0
2016-11-03 12:00:00,78.0,78.07,77.99,78.04,8287.0,78.0,78.07,77.99,78.04,8287.0
2016-11-03 12:05:00,78.07,78.08,77.97,78.0,30344.0,78.07,78.08,77.97,78.0,30344.0
2016-11-03 12:10:00,78.0,78.01,77.87,77.9,17835.0,78.0,78.01,77.87,77.9,17835.0
2016-11-03 12:15:00,77.9,77.91,77.76,77.84,16804.0,77.9,77.91,77.76,77.84,16804.0
2016-11-03 12:20:00,77.84,78.08,77.84,78.07,10346.0,77.84,78.08,77.84,78.07,10346.0
2016-11-03 12:25:00,78.07,78.08,77.97,77.99,9150.0,78.07,78.08,77.97,77.99,9150.0
2016-11-03 12:30:00,78.02,78.02,77.89,77.96,10005.0,78.02,78.02,77.89,77.96,10005.0
2016-11-03 12:35:00,77.95,77.97,77.75,77.8,19589.0,77.95,77.97,77.75,77.8,19589.0
2016-11-03 12:40:00,77.79,77.93,77.75,77.78,10500.0,77.79,77.93,77.75,77.78,10500.0
2016-11-03 12:45:00,77.76,77.78,77.56,77.67,16157.0,77.76,77.78,77.56,77.67,16157.0
2016-11-03 12:50:00,77.67,78.01,77.66,77.97,14649.0,77.67,78.01,77.66,77.97,14649.0
2016-11-03 12:55:00,77.99,78.15,77.97,78.13,9670.0,77.99,78.15,77.97,78.13,9670.0
2016-11-03 13:00:00,78.1,78.1,77.71,77.81,28990.0,78.1,78.1,77.71,77.81,28990.0
2016-11-03 13:05:00,77.8,77.93,77.77,77.92,14560.0,77.8,77.93,77.77,77.92,14560.0
2016-11-03 13:10:00,77.93,78.33,77.93,78.16,22321.0,77.93,78.33,77.93,78.16,22321.0
2016-11-03 13:15:00,78.13,78.16,78.01,78.12,7425.0,78.13,78.16,78.01,78.12,7425.0
2016-11-03 13:20:00,78.08,78.13,78.03,78.09,6086.0,78.08,78.13,78.03,78.09,6086.0
2016-11-03 13:25:00,78.06,78.25,78.05,78.18,11522.0,78.06,78.25,78.05,78.18,11522.0
2016-11-03 13:30:00,78.18,78.26,78.09,78.25,7421.0,78.18,78.26,78.09,78.25,7421.0
2016-11-03 13:35:00,78.22,78.28,78.17,78.19,4397.0,78.22,78.28,78.17,78.19,4397.0
2016-11-03 13:40:00,78.18,78.24,78.1,78.11,6400.0,78.18,78.24,78.1,78.11,6400.0
2016-11-03 13:45:00,78.15,78.38,78.11,78.31,11544.0,78.15,78.38,78.11,78.31,11544.0
2016-11-03 13:50:00,78.3,78.36,78.28,78.31,13172.0,78.3,78.36,78.28,78.31,13172.0
2016-11-03 13:55:00,78.32,78.35,78.05,78.22,17597.0,78.32,78.35,78.05,78.22,17597.0
2016-11-03 14:00:00,78.21,78.28,78.11,78.27,12435.0,78.21,78.28,78.11,78.27,12435.0
2016-11-03 14:05:00,78.26,78.29,78.08,78.15,10955.0,78.26,78.29,78.08,78.15,10955.0
2016-11-03 14:10:00,78.15,78.15,77.9,77.9,32908.0,78.15,78.15,77.9,77.9,32908.0
2016-11-03 14:15:00,77.9,78.01,77.76,77.76,16498.0,77.9,78.01,77.76,77.76,16498.0
2016-11-03 14:20:00,77.77,78.11,77.77,78.04,9100.0,77.77,78.11,77.77,78.04,9100.0
2016-11-03 14:25:00,78.02,78.05,77.91,78.0,16985.0,78.02,78.05,77.91,78.0,16985.0
2016-11-03 14:30:00,78.0,78.17,77.99,78.12,13171.0,78.0,78.17,77.99,78.12,13171.0
2016-11-03 14:35:00,78.12,78.16,77.89,77.97,87465.0,78.12,78.16,77.89,77.97,87465.0
2016-11-03 14:40:00,77.97,78.08,77.91,77.99,12523.0,77.97,78.08,77.91,77.99,12523.0
2016-11-03 14:45:00,77.95,78.09,77.88,78.0,41367.0,77.95,78.09,77.88,78.0,41367.0
2016-11-03 14:50:00,78.03,78.08,77.86,77.92,16470.0,78.03,78.08,77.86,77.92,16470.0
2016-11-03 14:55:00,77.9,78.08,77.9,78.02,16432.0,77.9,78.08,77.9,78.02,16432.0
2016-11-03 15:00:00,78.01,78.01,77.89,77.93,24496.0,78.01,78.01,77.89,77.93,24496.0
2016-11-03 15:05:00,77.96,77.96,77.76,77.78,17886.0,77.96,77.96,77.76,77.78,17886.0
2016-11-03 15:10:00,77.8,77.89,77.79,77.85,14192.0,77.8,77.89,77.79,77.85,14192.0
2016-11-03 15:15:00,77.86,78.0,77.84,77.94,24092.0,77.86,78.0,77.84,77.94,24092.0
2016-11-03 15:20:00,77.94,77.94,77.62,77.65,41169.0,77.94,77.94,77.62,77.65,41169.0
2016-11-03 15:25:00,77.66,77.86,77.65,77.76,17540.0,77.66,77.86,77.65,77.76,17540.0
2016-11-03 15:30:00,77.79,77.83,77.69,77.73,50710.0,77.79,77.83,77.69,77.73,50710.0
2016-11-03 15:35:00,77.73,77.82,77.7,77.74,42923.0,77.73,77.82,77.7,77.74,42923.0
2016-11-03 15:40:00,77.72,77.84,77.7,77.75,42043.0,77.72,77.84,77.7,77.75,42043.0
2016-11-03 15:45:00,77.75,77.88,77.72,77.77,52407.0,77.75,77.88,77.72,77.77,52407.0
2016-11-03 15:50:00,77.79,77.79,77.55,77.6,102490.0,77.79,77.79,77.55,77.6,102490.0
2016-11-03 15:55:00,77.61,77.73,77.59,77.69,146381.0,77.61,77.73,77.59,77.69,146381.0
2016-11-04 09:30:00,77.39,79.82,77.39,79.82,96893.0,77.39,79.82,77.39,79.82,96893.0
2016-11-04 09:35:00,79.8,80.4,79.65,80.01,28473.0,79.8,80.4,79.65,80.01,28473.0
2016-11-04 09:40:00,80.04,80.92,79.52,79.7,64445.0,80.04,80.92,79.52,79.7,64445.0
2016-11-04 09:45:00,79.68,79.93,79.38,79.51,16572.0,79.68,79.93,79.38,79.51,16572.0
2016-11-04 09:50:00,79.58,79.89,79.3,79.58,16485.0,79.58,79.89,79.3,79.58,16485.0
2016-11-04 09:55:00,79.61,79.76,79.13,79.22,12443.0,79.61,79.76,79.13,79.22,12443.0
2016-11-04 10:00:00,79.35,79.83,79.34,79.64,35059.0,79.35,79.83,79.34,79.64,35059.0
2016-11-04 10:05:00,79.58,79.89,79.38,79.58,34098.0,79.58,79.89,79.38,79.58,34098.0
2016-11-04 10:10:00,79.57,79.76,79.33,79.55,40169.0,79.57,79.76,79.33,79.55,40169.0
2016-11-04 10:15:00,79.55,79.79,79.41,79.73,13148.0,79.55,79.79,79.41,79.73,13148.0
2016-11-04 10:20:00,79.68,79.78,79.56,79.65,7970.0,79.68,79.78,79.56,79.65,7970.0
2016-11-04 10:25:00,79.64,79.84,79.46,79.72,11903.0,79.64,79.84,79.46,79.72,11903.0
2016-11-04 10:30:00,79.7,79.7,79.05,79.05,21944.0,79.7,79.7,79.05,79.05,21944.0
2016-11-04 10:35:00,79.06,79.13,78.74,79.02,18748.0,79.06,79.13,78.74,79.02,18748.0
2016-11-04 10:40:00,79.18,79.3,78.83,79.21,21421.0,79.18,79.3,78.83,79.21,21421.0
2016-11-04 10:45:00,79.3,79.47,79.04,79.33,20375.0,79.3,79.47,79.04,79.33,20375.0
2016-11-04 10:50:00,79.34,79.34,79.12,79.12,11873.0,79.34,79.34,79.12,79.12,11873.0
2016-11-04 10:55:00,79.15,79.32,79.06,79.21,20246.0,79.15,79.32,79.06,79.21,20246.0
2016-11-04 11:00:00,79.25,79.57,79.25,79.55,15042.0,79.25,79.57,79.25,79.55,15042.0
2016-11-04 11:05:00,79.57,79.6,79.32,79.43,19564.0,79.57,79.6,79.32,79.43,19564.0
2016-11-04 11:10:00,79.43,79.75,79.35,79.75,12680.0,79.43,79.75,79.35,79.75,12680.0
2016-11-04 11:15:00,79.74,79.78,79.57,79.68,10748.0,79.74,79.78,79.57,79.68,10748.0
2016-11-04 11:20:00,79.68,79.79,79.54,79.77,17658.0,79.68,79.79,79.54,79.77,17658.0
2016-11-04 11:25:00,79.74,79.8,79.61,79.76,8513.0,79.74,79.8,79.61,79.76,8513.0
2016-11-04 11:30:00,79.76,79.82,79.61,79.7,12795.0,79.76,79.82,79.61,79.7,12795.0
2016-11-04 11:35:00,79.73,79.74,79.54,79.61,11706.0,79.73,79.74,79.54,79.61,11706.0
2016-11-04 11:40:00,79.62,79.69,79.51,79.67,7500.0,79.62,79.69,79.51,79.67,7500.0
2016-11-04 11:45:00,79.71,79.73,79.53,79.6,8235.0,79.71,79.73,79.53,79.6,8235.0
2016-11-04 11:50:00,79.58,79.64,79.5,79.53,9749.0,79.58,79.64,79.5,79.53,9749.0
2016-11-04 11:55:00,79.53,79.62,79.45,79.61,11159.0,79.53,79.62,79.45,79.61,11159.0
2016-11-04 12:00:00,79.58,79.66,79.53,79.59,7253.0,79.58,79.66,79.53,79.59,7253.0
2016-11-04 12:05:00,79.57,79.57,79.21,79.28,16288.0,79.57,79.57,79.21,79.28,16288.0
2016-11-04 12:10:00,79.26,79.56,79.18,79.56,26912.0,79.26,79.56,79.18,79.56,26912.0
2016-11-04 12:15:00,79.58,79.76,79.5,79.5,11686.0,79.58,79.76,79.5,79.5,11686.0
2016-11-04 12:20:00,79.56,79.69,79.4,79.49,11307.0,79.56,79.69,79.4,79.49,11307.0
2016-11-04 12:25:00,79.46,79.49,79.25,79.33,12600.0,79.46,79.49,79.25,79.33,12600.0
2016-11-04 12:30:00,79.27,79.32,78.89,78.97,17305.0,79.27,79.32,78.89,78.97,17305.0
2016-11-04 12:35:00,79.01,79.14,78.95,78.95,8650.0,79.01,79.14,78.95,78.95,8650.0
2016-11-04 12:40:00,78.99,79.05,78.93,78.94,19341.0,78.99,79.05,78.93,78.94,19341.0
2016-11-04 12:45:00,78.97,79.05,78.85,79.03,18519.0,78.97,79.05,78.85,79.03,18519.0
2016-11-04 12:50:00,79.04,79.24,79.04,79.19,13917.0,79.04,79.24,79.04,79.19,13917.0
2016-11-04 12:55:00,79.23,79.23,79.01,79.05,27141.0,79.23,79.23,79.01,79.05,27141.0
2016-11-04 13:00:00,79.06,79.06,78.61,78.68,21620.0,79.06,79.06,78.61,78.68,21620.0
2016-11-04 13:05:00,78.68,78.76,78.58,78.68,18138.0,78.68,78.76,78.58,78.68,18138.0
2016-11-04 13:10:00,78.7,78.76,78.58,78.58,14058.0,78.7,78.76,78.58,78.58,14058.0
2016-11-04 13:15:00,78.62,78.62,78.46,78.46,11748.0,78.62,78.62,78.46,78.46,11748.0
2016-11-04 13:20:00,78.46,78.52,78.35,78.52,7958.0,78.46,78.52,78.35,78.52,7958.0
2016-11-04 13:25:00,78.55,78.69,78.49,78.68,5397.0,78.55,78.69,78.49,78.68,5397.0
2016-11-04 13:30:00,78.68,78.87,78.67,78.85,8490.0,78.68,78.87,78.67,78.85,8490.0
2016-11-04 13:35:00,78.88,79.02,78.83,79.02,6931.0,78.88,79.02,78.83,79.02,6931.0
2016-11-04 13:40:00,79.04,79.19,79.04,79.08,6698.0,79.04,79.19,79.04,79.08,6698.0
2016-11-04 13:45:00,79.12,79.33,79.11,79.3,6582.0,79.12,79.33,79.11,79.3,6582.0
2016-11-04 13:50:00,79.27,79.51,79.19,79.48,14400.0,79.27,79.51,79.19,79.48,14400.0
2016-11-04 13:55:00,79.52,79.66,79.46,79.61,18763.0,79.52,79.66,79.46,79.61,18763.0
2016-11-04 14:00:00,79.6,79.63,79.43,79.55,18175.0,79.6,79.63,79.43,79.55,18175.0
2016-11-04 14:05:00,79.58,79.68,79.47,79.68,15524.0,79.58,79.68,79.47,79.68,15524.0
2016-11-04 14:10:00,79.64,79.75,79.6,79.71,10815.0,79.64,79.75,79.6,79.71,10815.0
2016-11-04 14:15:00,79.73,79.73,79.61,79.63,10282.0,79.73,79.73,79.61,79.63,10282.0
2016-11-04 14:20:00,79.63,79.66,79.58,79.64,18779.0,79.63,79.66,79.58,79.64,18779.0
2016-11-04 14:25:00,79.6,79.66,79.55,79.63,19846.0,79.6,79.66,79.55,79.63,19846.0
2016-11-04 14:30:00,79.63,79.63,79.44,79.54,9550.0,79.63,79.63,79.44,79.54,9550.0
2016-11-04 14:35:00,79.51,79.53,79.33,79.39,7829.0,79.51,79.53,79.33,79.39,7829.0
2016-11-04 14:40:00,79.41,79.44,79.37,79.4,9194.0,79.41,79.44,79.37,79.4,9194.0
2016-11-04 14:45:00,79.37,79.43,79.27,79.27,6700.0,79.37,79.43,79.27,79.27,6700.0
2016-11-04 14:50:00,79.26,79.31,79.1,79.11,13945.0,79.26,79.31,79.1,79.11,13945.0
2016-11-04 14:55:00,79.1,79.12,78.84,78.87,15758.0,79.1,79.12,78.84,78.87,15758.0
2016-11-04 15:00:00,78.85,78.92,78.72,78.87,9694.0,78.85,78.92,78.72,78.87,9694.0
2016-11-04 15:05:00,78.87,78.87,78.62,78.71,13194.0,78.87,78.87,78.62,78.71,13194.0
2016-11-04 15:10:00,78.69,78.9,78.62,78.84,9837.0,78.69,78.9,78.62,78.84,9837.0
2016-11-04 15:15:00,78.87,78.97,78.84,78.85,12020.0,78.87,78.97,78.84,78.85,12020.0
2016-11-04 15:20:00,78.83,78.85,78.75,78.83,17961.0,78.83,78.85,78.75,78.83,17961.0
2016-11-04 15:25:00,78.84,79.01,78.84,79.01,19304.0,78.84,79.01,78.84,79.01,19304.0
2016-11-04 15:30:00,79.0,79.01,78.92,78.94,19328.0,79.0,79.01,78.92,78.94,19328.0
2016-11-04 15:35:00,78.98,78.99,78.71,78.87,22266.0,78.98,78.99,78.71,78.87,22266.0
2016-11-04 15:40:00,78.84,79.14,78.78,79.14,38024.0,78.84,79.14,78.78,79.14,38024.0
2016-11-04 15:45:00,79.14,79.18,78.78,79.02,34411.0,79.14,79.18,78.78,79.02,34411.0
2016-11-04 15:50:00,79.04,79.04,78.88,78.98,46429.0,79.04,79.04,78.88,78.98,46429.0
2016-11-04 15:55:00,78.98,79.11,78.89,78.95,87716.0,78.98,79.11,78.89,78.95,87716.0
2016-11-07 09:30:00,80.38,80.58,79.51,79.89,90152.0,80.38,80.58,79.51,79.89,90152.0
2016-11-07 09:35:00,79.9,80.08,79.31,79.41,19827.0,79.9,80.08,79.31,79.41,19827.0
2016-11-07 09:40:00,79.42,80.04,79.42,80.04,13059.0,79.42,80.04,79.42,80.04,13059.0
2016-11-07 09:45:00,80.06,80.39,79.82,80.0,18724.0,80.06,80.39,79.82,80.0,18724.0
2016-11-07 09:50:00,80.1,80.35,80.07,80.35,11257.0,80.1,80.35,80.07,80.35,11257.0
2016-11-07 09:55:00,80.28,80.77,80.28,80.75,15447.0,80.28,80.77,80.28,80.75,15447.0
2016-11-07 10:00:00,80.76,80.79,80.58,80.6,9138.0,80.76,80.79,80.58,80.6,9138.0
2016-11-07 10:05:00,80.64,80.79,80.5,80.54,25800.0,80.64,80.79,80.5,80.54,25800.0
2016-11-07 10:10:00,80.53,80.74,80.5,80.73,19823.0,80.53,80.74,80.5,80.73,19823.0
2016-11-07 10:15:00,80.73,81.23,80.66,81.16,23371.0,80.73,81.23,80.66,81.16,23371.0
2016-11-07 10:20:00,81.15,81.17,80.89,81.11,15572.0,81.15,81.17,80.89,81.11,15572.0
2016-11-07 10:25:00,81.07,81.14,80.98,81.11,17343.0,81.07,81.14,80.98,81.11,17343.0
2016-11-07 10:30:00,81.07,81.68,81.02,81.67,30637.0,81.07,81.68,81.02,81.67,30637.0
2016-11-07 10:35:00,81.67,81.67,81.43,81.5,13425.0,81.67,81.67,81.43,81.5,13425.0
2016-11-07 10:40:00,81.4,81.46,81.15,81.21,10078.0,81.4,81.46,81.15,81.21,10078.0
2016-11-07 10:45:00,81.23,81.43,81.15,81.43,13422.0,81.23,81.43,81.15,81.43,13422.0
2016-11-07 10:50:00,81.33,81.44,81.32,81.42,9634.0,81.33,81.44,81.32,81.42,9634.0
2016-11-07 10:55:00,81.42,81.68,81.42,81.65,10862.0,81.42,81.68,81.42,81.65,10862.0
2016-11-07 11:00:00,81.65,81.73,81.51,81.6,11960.0,81.65,81.73,81.51,81.6,11960.0
2016-11-07 11:05:00,81.6,81.99,81.58,81.99,21795.0,81.6,81.99,81.58,81.99,21795.0
2016-11-07 11:10:00,81.98,82.0,81.85,81.88,16890.0,81.98,82.0,81.85,81.88,16890.0
2016-11-07 11:15:00,81.88,82.12,81.88,81.97,13704.0,81.88,82.12,81.88,81.97,13704.0
2016-11-07 11:20:00,82.01,82.56,81.98,82.28,30770.0,82.01,82.56,81.98,82.28,30770.0
2016-11-07 11:25:00,82.26,82.33,82.08,82.15,12615.0,82.26,82.33,82.08,82.15,12615.0
2016-11-07 11:30:00,82.13,82.5,82.13,82.38,12275.0,82.13,82.5,82.13,82.38,12275.0
2016-11-07 11:35:00,82.37,82.64,82.24,82.44,28885.0,82.37,82.64,82.24,82.44,28885.0
2016-11-07 11:40:00,82.42,82.65,82.37,82.64,10550.0,82.42,82.65,82.37,82.64,10550.0
2016-11-07 11:45:00,82.64,82.78,82.41,82.73,32237.0,82.64,82.78,82.41,82.73,32237.0
2016-11-07 11:50:00,82.71,82.78,82.57,82.58,17626.0,82.71,82.78,82.57,82.58,17626.0
2016-11-07 11:55:00,82.56,82.82,82.56,82.69,10366.0,82.56,82.82,82.56,82.69,10366.0
2016-11-07 12:00:00,82.65,82.84,82.63,82.74,18576.0,82.65,82.84,82.63,82.74,18576.0
2016-11-07 12:05:00,82.74,82.88,82.7,82.8,17148.0,82.74,82.88,82.7,82.8,17148.0
2016-11-07 12:10:00,82.8,82.85,82.56,82.84,21722.0,82.8,82.85,82.56,82.84,21722.0
2016-11-07 12:15:00,82.83,82.85,82.65,82.69,26932.0,82.83,82.85,82.65,82.69,26932.0
2016-11-07 12:20:00,82.68,82.86,82.56,82.8,24666.0,82.68,82.86,82.56,82.8,24666.0
2016-11-07 12:25:00,82.78,82.8,82.09,82.09,23424.0,82.78,82.8,82.09,82.09,23424.0
2016-11-07 12:30:00,82.09,82.32,82.08,82.14,9148.0,82.09,82.32,82.08,82.14,9148.0
2016-11-07 12:35:00,82.18,82.27,82.11,82.11,5283.0,82.18,82.27,82.11,82.11,5283.0
2016-11-07 12:40:00,82.15,82.22,82.07,82.16,6200.0,82.15,82.22,82.07,82.16,6200.0
2016-11-07 12:45:00,82.2,82.34,82.09,82.13,9850.0,82.2,82.34,82.09,82.13,9850.0
2016-11-07 12:50:00,82.11,82.27,82.01,82.27,11646.0,82.11,82.27,82.01,82.27,11646.0
2016-11-07 12:55:00,82.3,82.49,82.27,82.3,19347.0,82.3,82.49,82.27,82.3,19347.0
2016-11-07 13:00:00,82.25,82.69,82.19,82.55,6593.0,82.25,82.69,82.19,82.55,6593.0
2016-11-07 13:05:00,82.56,82.56,82.3,82.4,7923.0,82.56,82.56,82.3,82.4,7923.0
2016-11-07 13:10:00,82.43,82.55,82.25,82.34,16249.0,82.43,82.55,82.25,82.34,16249.0
2016-11-07 13:15:00,82.34,82.34,81.84,81.88,14500.0,82.34,82.34,81.84,81.88,14500.0
2016-11-07 13:20:00,81.9,82.05,81.9,82.03,14679.0,81.9,82.05,81.9,82.03,14679.0
2016-11-07 13:25:00,82.05,82.23,81.97,82.11,12276.0,82.05,82.23,81.97,82.11,12276.0
2016-11-07 13:30:00,82.14,82.16,81.99,81.99,7383.0,82.14,82.16,81.99,81.99,7383.0
2016-11-07 13:35:00,82.0,82.34,81.97,82.34,17898.0,82.0,82.34,81.97,82.34,17898.0
2016-11-07 13:40:00,82.35,82.36,82.2,82.32,16710.0,82.35,82.36,82.2,82.32,16710.0
2016-11-07 13:45:00,82.28,82.35,82.26,82.31,8623.0,82.28,82.35,82.26,82.31,8623.0
2016-11-07 13:50:00,82.29,82.48,82.23,82.29,10449.0,82.29,82.48,82.23,82.29,10449.0
2016-11-07 13:55:00,82.27,82.32,82.16,82.21,22769.0,82.27,82.32,82.16,82.21,22769.0
2016-11-07 14:00:00,82.21,82.35,82.18,82.27,7513.0,82.21,82.35,82.18,82.27,7513.0
2016-11-07 14:05:00,82.26,82.34,82.08,82.2,9600.0,82.26,82.34,82.08,82.2,9600.0
2016-11-07 14:10:00,82.2,82.33,82.1,82.28,16547.0,82.2,82.33,82.1,82.28,16547.0
2016-11-07 14:15:00,82.26,82.46,82.25,82.41,22133.0,82.26,82.46,82.25,82.41,22133.0
2016-11-07 14:20:00,82.38,82.64,82.35,82.6,16159.0,82.38,82.64,82.35,82.6,16159.0
2016-11-07 14:25:00,82.64,82.78,82.57,82.74,12580.0,82.64,82.78,82.57,82.74,12580.0
2016-11-07 14:30:00,82.71,83.06,82.7,83.06,43431.0,82.71,83.06,82.7,83.06,43431.0
2016-11-07 14:35:00,83.06,83.12,82.96,83.04,42981.0,83.06,83.12,82.96,83.04,42981.0
2016-11-07 14:40:00,83.04,83.13,82.92,83.08,29586.0,83.04,83.13,82.92,83.08,29586.0
2016-11-07 14:45:00,83.09,83.13,82.88,82.98,16154.0,83.09,83.13,82.88,82.98,16154.0
2016-11-07 14:50:00,82.96,83.02,82.74,82.92,15836.0,82.96,83.02,82.74,82.92,15836.0
2016-11-07 14:55:00,82.94,83.06,82.81,82.94,12972.0,82.94,83.06,82.81,82.94,12972.0
2016-11-07 15:00:00,82.97,83.16,82.83,83.0,21659.0,82.97,83.16,82.83,83.0,21659.0
2016-11-07 15:05:00,83.0,83.21,82.92,83.2,24284.0,83.0,83.21,82.92,83.2,24284.0
2016-11-07 15:10:00,83.12,83.28,82.95,83.18,17818.0,83.12,83.28,82.95,83.18,17818.0
2016-11-07 15:15:00,83.17,83.65,83.16,83.64,26964.0,83.17,83.65,83.16,83.64,26964.0
2016-11-07 15:20:00,83.61,83.94,83.41,83.41,44090.0,83.61,83.94,83.41,83.41,44090.0
2016-11-07 15:25:00,83.41,83.41,83.09,83.18,27384.0,83.41,83.41,83.09,83.18,27384.0
2016-11-07 15:30:00,83.16,83.16,82.77,82.83,25679.0,83.16,83.16,82.77,82.83,25679.0
2016-11-07 15:35:00,82.83,82.96,82.74,82.8,38506.0,82.83,82.96,82.74,82.8,38506.0
2016-11-07 15:40:00,82.82,82.98,82.76,82.81,37377.0,82.82,82.98,82.76,82.81,37377.0
2016-11-07 15:45:00,82.8,83.29,82.79,83.27,47843.0,82.8,83.29,82.79,83.27,47843.0
2016-11-07 15:50:00,83.29,83.45,83.16,83.39,79636.0,83.29,83.45,83.16,83.39,79636.0
2016-11-07 15:55:00,83.38,83.42,83.08,83.23,142543.0,83.38,83.42,83.08,83.23,142543.0
2016-11-08 09:30:00,82.73,83.72,82.04,83.3,31636.0,82.73,83.72,82.04,83.3,31636.0
2016-11-08 09:35:00,83.1,83.73,82.62,83.72,36796.0,83.1,83.73,82.62,83.72,36796.0
2016-11-08 09:40:00,83.67,83.72,82.48,82.48,25875.0,83.67,83.72,82.48,82.48,25875.0
2016-11-08 09:45:00,82.45,82.96,82.41,82.73,21715.0,82.45,82.96,82.41,82.73,21715.0
2016-11-08 09:50:00,82.72,82.9,82.39,82.39,43967.0,82.72,82.9,82.39,82.39,43967.0
2016-11-08 09:55:00,82.37,82.5,81.97,82.48,18355.0,82.37,82.5,81.97,82.48,18355.0
2016-11-08 10:00:00,82.35,82.68,82.31,82.64,14022.0,82.35,82.68,82.31,82.64,14022.0
2016-11-08 10:05:00,82.64,82.81,82.48,82.72,10682.0,82.64,82.81,82.48,82.72,10682.0
2016-11-08 10:10:00,82.62,82.73,82.41,82.55,14743.0,82.62,82.73,82.41,82.55,14743.0
2016-11-08 10:15:00,82.53,82.56,82.39,82.48,6500.0,82.53,82.56,82.39,82.48,6500.0
2016-11-08 10:20:00,82.45,82.65,82.44,82.59,11800.0,82.45,82.65,82.44,82.59,11800.0
2016-11-08 10:25:00,82.51,82.57,82.36,82.55,10508.0,82.51,82.57,82.36,82.55,10508.0
2016-11-08 10:30:00,82.5,82.6,82.38,82.41,14600.0,82.5,82.6,82.38,82.41,14600.0
2016-11-08 10:35:00,82.37,82.55,82.34,82.4,10250.0,82.37,82.55,82.34,82.4,10250.0
2016-11-08 10:40:00,82.39,82.54,82.32,82.54,10800.0,82.39,82.54,82.32,82.54,10800.0
2016-11-08 10:45:00,82.49,82.5,82.18,82.28,18861.0,82.49,82.5,82.18,82.28,18861.0
2016-11-08 10:50:00,82.18,82.2,81.85,82.05,8962.0,82.18,82.2,81.85,82.05,8962.0
2016-11-08 10:55:00,82.03,82.37,82.03,82.17,7090.0,82.03,82.37,82.03,82.17,7090.0
2016-11-08 11:00:00,82.18,82.25,82.1,82.24,14892.0,82.18,82.25,82.1,82.24,14892.0
2016-11-08 11:05:00,82.18,82.38,82.14,82.25,11604.0,82.18,82.38,82.14,82.25,11604.0
2016-11-08 11:10:00,82.25,82.66,82.19,82.66,6551.0,82.25,82.66,82.19,82.66,6551.0
2016-11-08 11:15:00,82.75,82.81,82.51,82.51,40306.0,82.75,82.81,82.51,82.51,40306.0
2016-11-08 11:20:00,82.5,82.91,82.5,82.91,11771.0,82.5,82.91,82.5,82.91,11771.0
2016-11-08 11:25:00,82.94,82.94,82.55,82.55,4500.0,82.94,82.94,82.55,82.55,4500.0
2016-11-08 11:30:00,82.61,82.88,82.56,82.87,7367.0,82.61,82.88,82.56,82.87,7367.0
2016-11-08 11:35:00,82.9,83.1,82.7,83.1,3460.0,82.9,83.1,82.7,83.1,3460.0
2016-11-08 11:40:00,83.05,83.33,82.99,82.99,8000.0,83.05,83.33,82.99,82.99,8000.0
2016-11-08 11:45:00,83.03,83.26,83.03,83.17,9278.0,83.03,83.26,83.03,83.17,9278.0
2016-11-08 11:50:00,83.14,83.32,83.07,83.16,6340.0,83.14,83.32,83.07,83.16,6340.0
2016-11-08 11:55:00,83.12,83.51,83.08,83.51,5865.0,83.12,83.51,83.08,83.51,5865.0
2016-11-08 12:00:00,83.52,83.69,83.43,83.49,11489.0,83.52,83.69,83.43,83.49,11489.0
2016-11-08 12:05:00,83.56,83.66,83.44,83.44,6178.0,83.56,83.66,83.44,83.44,6178.0
2016-11-08 12:10:00,83.45,83.87,83.4,83.78,17656.0,83.45,83.87,83.4,83.78,17656.0
2016-11-08 12:15:00,83.74,84.21,83.73,84.02,6223.0,83.74,84.21,83.73,84.02,6223.0
2016-11-08 12:20:00,83.99,84.15,83.8,83.99,10711.0,83.99,84.15,83.8,83.99,10711.0
2016-11-08 12:25:00,83.99,84.0,83.55,83.55,6937.0,83.99,84.0,83.55,83.55,6937.0
2016-11-08 12:30:00,83.54,83.54,83.07,83.38,8700.0,83.54,83.54,83.07,83.38,8700.0
2016-11-08 12:35:00,83.4,83.6,83.32,83.32,3800.0,83.4,83.6,83.32,83.32,3800.0
2016-11-08 12:40:00,83.32,83.54,83.32,83.36,3900.0,83.32,83.54,83.32,83.36,3900.0
2016-11-08 12:45:00,83.36,83.74,83.34,83.7,8713.0,83.36,83.74,83.34,83.7,8713.0
2016-11-08 12:50:00,83.74,83.81,83.58,83.6,7506.0,83.74,83.81,83.58,83.6,7506.0
2016-11-08 12:55:00,83.58,83.78,83.58,83.64,6641.0,83.58,83.78,83.58,83.64,6641.0
2016-11-08 13:00:00,83.67,83.72,83.46,83.66,7981.0,83.67,83.72,83.46,83.66,7981.0
2016-11-08 13:05:00,83.69,83.78,83.25,83.38,14865.0,83.69,83.78,83.25,83.38,14865.0
2016-11-08 13:10:00,83.38,83.55,83.32,83.36,8500.0,83.38,83.55,83.32,83.36,8500.0
2016-11-08 13:15:00,83.33,83.33,83.03,83.18,111413.0,83.33,83.33,83.03,83.18,111413.0
2016-11-08 13:20:00,83.14,83.36,83.03,83.03,7400.0,83.14,83.36,83.03,83.03,7400.0
2016-11-08 13:25:00,83.07,83.27,83.05,83.11,22819.0,83.07,83.27,83.05,83.11,22819.0
2016-11-08 13:30:00,83.18,83.42,83.04,83.42,10993.0,83.18,83.42,83.04,83.42,10993.0
2016-11-08 13:35:00,83.47,83.47,83.17,83.43,9400.0,83.47,83.47,83.17,83.43,9400.0
2016-11-08 13:40:00,83.4,83.77,83.29,83.55,17692.0,83.4,83.77,83.29,83.55,17692.0
2016-11-08 13:45:00,83.51,83.73,83.25,83.25,11017.0,83.51,83.73,83.25,83.25,11017.0
2016-11-08 13:50:00,83.24,83.34,83.11,83.34,9410.0,83.24,83.34,83.11,83.34,9410.0
2016-11-08 13:55:00,83.34,83.37,82.97,83.06,9475.0,83.34,83.37,82.97,83.06,9475.0
2016-11-08 14:00:00,83.05,83.1,82.91,83.1,4130.0,83.05,83.1,82.91,83.1,4130.0
2016-11-08 14:05:00,83.09,83.23,82.87,82.87,12472.0,83.09,83.23,82.87,82.87,12472.0
2016-11-08 14:10:00,82.84,82.98,82.75,82.82,8650.0,82.84,82.98,82.75,82.82,8650.0
2016-11-08 14:15:00,82.74,82.75,82.58,82.68,9533.0,82.74,82.75,82.58,82.68,9533.0
2016-11-08 14:20:00,82.68,82.85,82.6,82.6,8850.0,82.68,82.85,82.6,82.6,8850.0
2016-11-08 14:25:00,82.59,82.66,82.53,82.63,95957.0,82.59,82.66,82.53,82.63,95957.0
2016-11-08 14:30:00,82.62,82.68,82.47,82.47,8533.0,82.62,82.68,82.47,82.47,8533.0
2016-11-08 14:35:00,82.45,82.51,82.28,82.32,26780.0,82.45,82.51,82.28,82.32,26780.0
2016-11-08 14:40:00,82.36,82.4,82.18,82.24,36928.0,82.36,82.4,82.18,82.24,36928.0
2016-11-08 14:45:00,82.25,82.35,82.13,82.31,13883.0,82.25,82.35,82.13,82.31,13883.0
2016-11-08 14:50:00,82.3,82.56,82.25,82.51,41110.0,82.3,82.56,82.25,82.51,41110.0
2016-11-08 14:55:00,82.54,82.94,82.53,82.94,8616.0,82.54,82.94,82.53,82.94,8616.0
2016-11-08 15:00:00,82.91,82.91,82.62,82.75,10416.0,82.91,82.91,82.62,82.75,10416.0
2016-11-08 15:05:00,82.75,83.08,82.74,83.06,5500.0,82.75,83.08,82.74,83.06,5500.0
2016-11-08 15:10:00,83.09,83.21,82.86,82.86,20266.0,83.09,83.21,82.86,82.86,20266.0
2016-11-08 15:15:00,82.86,82.94,82.78,82.87,14431.0,82.86,82.94,82.78,82.87,14431.0
2016-11-08 15:20:00,82.86,83.0,82.83,82.97,14138.0,82.86,83.0,82.83,82.97,14138.0
2016-11-08 15:25:00,82.98,83.16,82.98,83.02,16182.0,82.98,83.16,82.98,83.02,16182.0
2016-11-08 15:30:00,83.05,83.27,83.03,83.23,20582.0,83.05,83.27,83.03,83.23,20582.0
2016-11-08 15:35:00,83.2,83.32,83.12,83.28,25309.0,83.2,83.32,83.12,83.28,25309.0
2016-11-08 15:40:00,83.31,83.38,83.2,83.31,28758.0,83.31,83.38,83.2,83.31,28758.0
2016-11-08 15:45:00,83.34,83.68,83.33,83.46,54391.0,83.34,83.68,83.33,83.46,54391.0
2016-11-08 15:50:00,83.46,83.5,83.06,83.09,57736.0,83.46,83.5,83.06,83.09,57736.0
2016-11-08 15:55:00,83.1,83.19,82.86,82.99,78590.0,83.1,83.19,82.86,82.99,78590.0
2016-11-09 09:30:00,88.92,93.8,88.09,92.58,222647.0,88.92,93.8,88.09,92.58,222647.0
2016-11-09 09:35:00,92.58,92.92,90.12,90.34,98873.0,92.58,92.92,90.12,90.34,98873.0
2016-11-09 09:40:00,90.43,90.9,88.59,89.34,103204.0,90.43,90.9,88.59,89.34,103204.0
2016-11-09 09:45:00,89.19,89.85,88.97,89.5,101772.0,89.19,89.85,88.97,89.5,101772.0
2016-11-09 09:50:00,89.53,90.64,89.44,90.43,70627.0,89.53,90.64,89.44,90.43,70627.0
2016-11-09 09:55:00,90.21,90.91,90.06,90.7,49054.0,90.21,90.91,90.06,90.7,49054.0
2016-11-09 10:00:00,90.46,90.8,89.6,89.69,72287.0,90.46,90.8,89.6,89.69,72287.0
2016-11-09 10:05:00,89.72,89.92,88.91,89.19,61775.0,89.72,89.92,88.91,89.19,61775.0
2016-11-09 10:10:00,89.14,89.55,88.4,88.67,52773.0,89.14,89.55,88.4,88.67,52773.0
2016-11-09 10:15:00,88.62,88.92,87.87,87.87,48091.0,88.62,88.92,87.87,87.87,48091.0
2016-11-09 10:20:00,87.99,89.0,87.86,88.44,37290.0,87.99,89.0,87.86,88.44,37290.0
2016-11-09 10:25:00,88.31,88.95,88.13,88.47,24596.0,88.31,88.95,88.13,88.47,24596.0
2016-11-09 10:30:00,88.52,88.71,87.97,88.25,46740.0,88.52,88.71,87.97,88.25,46740.0
2016-11-09 10:35:00,88.34,88.47,87.79,88.3,39928.0,88.34,88.47,87.79,88.3,39928.0
2016-11-09 10:40:00,88.31,88.69,88.1,88.43,31030.0,88.31,88.69,88.1,88.43,31030.0
2016-11-09 10:45:00,88.42,88.9,88.13,88.56,47345.0,88.42,88.9,88.13,88.56,47345.0
2016-11-09 10:50:00,88.61,89.48,88.6,89.18,41543.0,88.61,89.48,88.6,89.18,41543.0
2016-11-09 10:55:00,89.28,90.11,89.18,89.97,65158.0,89.28,90.11,89.18,89.97,65158.0
2016-11-09 11:00:00,89.95,90.11,89.4,89.9,31586.0,89.95,90.11,89.4,89.9,31586.0
2016-11-09 11:05:00,89.92,90.3,89.78,89.95,18958.0,89.92,90.3,89.78,89.95,18958.0
2016-11-09 11:10:00,89.96,90.22,89.8,90.01,27978.0,89.96,90.22,89.8,90.01,27978.0
2016-11-09 11:15:00,89.97,90.64,89.91,90.38,19797.0,89.97,90.64,89.91,90.38,19797.0
2016-11-09 11:20:00,90.38,90.55,90.02,90.24,20805.0,90.38,90.55,90.02,90.24,20805.0
2016-11-09 11:25:00,90.35,90.6,90.1,90.47,23753.0,90.35,90.6,90.1,90.47,23753.0
2016-11-09 11:30:00,90.42,91.0,90.42,90.88,20705.0,90.42,91.0,90.42,90.88,20705.0
2016-11-09 11:35:00,90.9,91.22,90.81,91.11,12359.0,90.9,91.22,90.81,91.11,12359.0
2016-11-09 11:40:00,91.11,91.21,90.76,91.12,13312.0,91.11,91.21,90.76,91.12,13312.0
2016-11-09 11:45:00,91.08,91.4,91.04,91.4,17391.0,91.08,91.4,91.04,91.4,17391.0
2016-11-09 11:50:00,91.39,91.46,91.08,91.08,19871.0,91.39,91.46,91.08,91.08,19871.0
2016-11-09 11:55:00,91.07,91.1,90.6,90.92,23586.0,91.07,91.1,90.6,90.92,23586.0
2016-11-09 12:00:00,90.81,90.99,90.26,90.36,20624.0,90.81,90.99,90.26,90.36,20624.0
2016-11-09 12:05:00,90.45,90.49,90.04,90.05,9770.0,90.45,90.49,90.04,90.05,9770.0
2016-11-09 12:10:00,90.05,90.49,89.94,90.44,20132.0,90.05,90.49,89.94,90.44,20132.0
2016-11-09 12:15:00,90.44,90.73,90.33,90.59,18417.0,90.44,90.73,90.33,90.59,18417.0
2016-11-09 12:20:00,90.66,90.93,90.62,90.75,9902.0,90.66,90.93,90.62,90.75,9902.0
2016-11-09 12:25:00,90.76,90.91,90.58,90.83,9981.0,90.76,90.91,90.58,90.83,9981.0
2016-11-09 12:30:00,90.71,91.1,90.66,90.87,18772.0,90.71,91.1,90.66,90.87,18772.0
2016-11-09 12:35:00,90.89,91.29,90.89,91.1,19755.0,90.89,91.29,90.89,91.1,19755.0
2016-11-09 12:40:00,91.2,91.54,91.11,91.49,29818.0,91.2,91.54,91.11,91.49,29818.0
2016-11-09 12:45:00,91.51,91.66,91.35,91.57,15800.0,91.51,91.66,91.35,91.57,15800.0
2016-11-09 12:50:00,91.55,91.83,91.53,91.65,40861.0,91.55,91.83,91.53,91.65,40861.0
2016-11-09 12:55:00,91.7,91.99,91.58,91.91,27999.0,91.7,91.99,91.58,91.91,27999.0
2016-11-09 13:00:00,91.92,91.97,91.49,91.5,52644.0,91.92,91.97,91.49,91.5,52644.0
2016-11-09 13:05:00,91.48,91.66,90.24,90.24,31274.0,91.48,91.66,90.24,90.24,31274.0
2016-11-09 13:10:00,90.31,90.86,90.24,90.83,23620.0,90.31,90.86,90.24,90.83,23620.0
2016-11-09 13:15:00,90.73,90.78,90.12,90.25,16394.0,90.73,90.78,90.12,90.25,16394.0
2016-11-09 13:20:00,90.2,90.2,89.7,89.87,21129.0,90.2,90.2,89.7,89.87,21129.0
2016-11-09 13:25:00,89.89,90.36,89.79,90.17,13253.0,89.89,90.36,89.79,90.17,13253.0
2016-11-09 13:30:00,90.21,90.62,90.15,90.6,23662.0,90.21,90.62,90.15,90.6,23662.0
2016-11-09 13:35:00,90.56,91.12,90.45,91.04,28030.0,90.56,91.12,90.45,91.04,28030.0
2016-11-09 13:40:00,91.03,91.43,90.9,91.43,21402.0,91.03,91.43,90.9,91.43,21402.0
2016-11-09 13:45:00,91.4,91.9,91.3,91.86,31542.0,91.4,91.9,91.3,91.86,31542.0
2016-11-09 13:50:00,91.83,91.93,91.67,91.71,46496.0,91.83,91.93,91.67,91.71,46496.0
2016-11-09 13:55:00,91.69,91.88,91.49,91.6,33801.0,91.69,91.88,91.49,91.6,33801.0
2016-11-09 14:00:00,91.46,91.51,91.13,91.13,21469.0,91.46,91.51,91.13,91.13,21469.0
2016-11-09 14:05:00,91.11,91.46,91.11,91.37,12675.0,91.11,91.46,91.11,91.37,12675.0
2016-11-09 14:10:00,91.36,91.85,91.36,91.74,28133.0,91.36,91.85,91.36,91.74,28133.0
2016-11-09 14:15:00,91.73,91.85,91.63,91.67,23095.0,91.73,91.85,91.63,91.67,23095.0
2016-11-09 14:20:00,91.71,91.98,91.7,91.92,24321.0,91.71,91.98,91.7,91.92,24321.0
2016-11-09 14:25:00,91.89,91.96,91.75,91.95,17584.0,91.89,91.96,91.75,91.95,17584.0
2016-11-09 14:30:00,91.97,92.75,91.94,92.67,31313.0,91.97,92.75,91.94,92.67,31313.0
2016-11-09 14:35:00,92.58,92.86,92.31,92.72,21706.0,92.58,92.86,92.31,92.72,21706.0
2016-11-09 14:40:00,92.87,92.94,92.66,92.85,19582.0,92.87,92.94,92.66,92.85,19582.0
2016-11-09 14:45:00,92.82,93.05,92.78,92.81,20869.0,92.82,93.05,92.78,92.81,20869.0
2016-11-09 14:50:00,92.9,92.96,92.69,92.77,23871.0,92.9,92.96,92.69,92.77,23871.0
2016-11-09 14:55:00,92.69,92.73,92.31,92.55,22108.0,92.69,92.73,92.31,92.55,22108.0
2016-11-09 15:00:00,92.59,92.91,92.47,92.89,20764.0,92.59,92.91,92.47,92.89,20764.0
2016-11-09 15:05:00,92.9,93.0,92.69,92.95,21188.0,92.9,93.0,92.69,92.95,21188.0
2016-11-09 15:10:00,92.9,93.29,92.87,93.22,32395.0,92.9,93.29,92.87,93.22,32395.0
2016-11-09 15:15:00,93.29,93.54,93.21,93.54,48992.0,93.29,93.54,93.21,93.54,48992.0
2016-11-09 15:20:00,93.5,93.61,93.22,93.22,31108.0,93.5,93.61,93.22,93.22,31108.0
2016-11-09 15:25:00,93.23,93.44,93.13,93.2,33003.0,93.23,93.44,93.13,93.2,33003.0
2016-11-09 15:30:00,93.19,93.25,92.98,93.02,46717.0,93.19,93.25,92.98,93.02,46717.0
2016-11-09 15:35:00,92.98,93.04,92.78,92.92,53102.0,92.98,93.04,92.78,92.92,53102.0
2016-11-09 15:40:00,92.94,92.98,92.29,92.39,66853.0,92.94,92.98,92.29,92.39,66853.0
2016-11-09 15:45:00,92.36,92.57,92.25,92.49,63362.0,92.36,92.57,92.25,92.49,63362.0
2016-11-09 15:50:00,92.52,93.08,92.51,92.92,113146.0,92.52,93.08,92.51,92.92,113146.0
2016-11-09 15:55:00,92.93,92.95,92.73,92.88,122508.0,92.93,92.95,92.73,92.88,122508.0
2016-11-10 09:30:00,94.07,96.79,94.06,96.6,109380.0,94.07,96.79,94.06,96.6,109380.0
2016-11-10 09:35:00,96.92,96.96,95.09,95.79,46382.0,96.92,96.96,95.09,95.79,46382.0
2016-11-10 09:40:00,95.91,96.72,95.72,96.51,70931.0,95.91,96.72,95.72,96.51,70931.0
2016-11-10 09:45:00,96.49,96.78,96.11,96.23,56863.0,96.49,96.78,96.11,96.23,56863.0
2016-11-10 09:50:00,96.22,96.61,96.07,96.61,38882.0,96.22,96.61,96.07,96.61,38882.0
2016-11-10 09:55:00,96.47,96.57,95.86,96.17,105592.0,96.47,96.57,95.86,96.17,105592.0
2016-11-10 10:00:00,96.15,96.47,95.88,95.99,40450.0,96.15,96.47,95.88,95.99,40450.0
2016-11-10 10:05:00,96.0,96.13,95.26,95.26,62863.0,96.0,96.13,95.26,95.26,62863.0
2016-11-10 10:10:00,95.23,95.26,94.32,94.44,86886.0,95.23,95.26,94.32,94.44,86886.0
2016-11-10 10:15:00,94.43,95.56,94.33,95.34,91145.0,94.43,95.56,94.33,95.34,91145.0
2016-11-10 10:20:00,95.27,96.17,95.17,96.0,25829.0,95.27,96.17,95.17,96.0,25829.0
2016-11-10 10:25:00,95.89,96.0,95.38,95.51,97823.0,95.89,96.0,95.38,95.51,97823.0
2016-11-10 10:30:00,95.51,96.13,95.51,95.99,72346.0,95.51,96.13,95.51,95.99,72346.0
2016-11-10 10:35:00,95.96,96.0,95.49,95.85,118101.0,95.96,96.0,95.49,95.85,118101.0
2016-11-10 10:40:00,95.85,96.32,95.64,96.3,45829.0,95.85,96.32,95.64,96.3,45829.0
2016-11-10 10:45:00,96.35,96.8,95.86,96.0,33173.0,96.35,96.8,95.86,96.0,33173.0
2016-11-10 10:50:00,96.07,96.95,95.99,96.56,57976.0,96.07,96.95,95.99,96.56,57976.0
2016-11-10 10:55:00,96.55,97.18,96.0,96.92,67668.0,96.55,97.18,96.0,96.92,67668.0
2016-11-10 11:00:00,96.86,97.5,96.78,97.18,45170.0,96.86,97.5,96.78,97.18,45170.0
2016-11-10 11:05:00,97.17,97.67,97.16,97.29,46021.0,97.17,97.67,97.16,97.29,46021.0
2016-11-10 11:10:00,97.25,97.89,97.03,97.8,38065.0,97.25,97.89,97.03,97.8,38065.0
2016-11-10 11:15:00,97.77,97.93,97.14,97.41,23002.0,97.77,97.93,97.14,97.41,23002.0
2016-11-10 11:20:00,97.51,97.71,97.36,97.54,25456.0,97.51,97.71,97.36,97.54,25456.0
2016-11-10 11:25:00,97.49,97.55,96.85,97.08,106498.0,97.49,97.55,96.85,97.08,106498.0
2016-11-10 11:30:00,97.08,97.48,96.48,96.62,28875.0,97.08,97.48,96.48,96.62,28875.0
2016-11-10 11:35:00,96.61,96.71,95.82,96.07,31762.0,96.61,96.71,95.82,96.07,31762.0
2016-11-10 11:40:00,96.1,96.76,95.93,96.69,19817.0,96.1,96.76,95.93,96.69,19817.0
2016-11-10 11:45:00,96.82,97.15,96.65,96.69,97765.0,96.82,97.15,96.65,96.69,97765.0
2016-11-10 11:50:00,96.66,97.0,96.44,96.74,13527.0,96.66,97.0,96.44,96.74,13527.0
2016-11-10 11:55:00,96.65,96.66,95.87,96.38,51374.0,96.65,96.66,95.87,96.38,51374.0
2016-11-10 12:00:00,96.49,96.65,96.26,96.38,16157.0,96.49,96.65,96.26,96.38,16157.0
2016-11-10 12:05:00,96.34,96.57,96.05,96.11,18126.0,96.34,96.57,96.05,96.11,18126.0
2016-11-10 12:10:00,96.14,96.81,96.05,96.59,31857.0,96.14,96.81,96.05,96.59,31857.0
2016-11-10 12:15:00,96.58,96.6,96.31,96.39,15764.0,96.58,96.6,96.31,96.39,15764.0
2016-11-10 12:20:00,96.39,96.68,96.32,96.59,20271.0,96.39,96.68,96.32,96.59,20271.0
2016-11-10 12:25:00,96.41,96.79,96.3,96.5,15080.0,96.41,96.79,96.3,96.5,15080.0
2016-11-10 12:30:00,96.6,96.66,96.42,96.59,17789.0,96.6,96.66,96.42,96.59,17789.0
2016-11-10 12:35:00,96.59,96.75,96.38,96.5,44289.0,96.59,96.75,96.38,96.5,44289.0
2016-11-10 12:40:00,96.45,96.74,96.37,96.48,61539.0,96.45,96.74,96.37,96.48,61539.0
2016-11-10 12:45:00,96.56,96.91,96.52,96.8,12433.0,96.56,96.91,96.52,96.8,12433.0
2016-11-10 12:50:00,96.82,97.11,96.82,96.82,40279.0,96.82,97.11,96.82,96.82,40279.0
2016-11-10 12:55:00,96.84,97.0,96.67,96.9,16341.0,96.84,97.0,96.67,96.9,16341.0
2016-11-10 13:00:00,96.89,97.0,96.53,96.67,15108.0,96.89,97.0,96.53,96.67,15108.0
2016-11-10 13:05:00,96.67,97.0,96.62,96.95,15046.0,96.67,97.0,96.62,96.95,15046.0
2016-11-10 13:10:00,96.93,97.0,96.44,96.51,15477.0,96.93,97.0,96.44,96.51,15477.0
2016-11-10 13:15:00,96.55,96.74,96.42,96.67,8253.0,96.55,96.74,96.42,96.67,8253.0
2016-11-10 13:20:00,96.78,96.78,96.27,96.42,11630.0,96.78,96.78,96.27,96.42,11630.0
2016-11-10 13:25:00,96.39,96.66,96.3,96.47,17807.0,96.39,96.66,96.3,96.47,17807.0
2016-11-10 13:30:00,96.47,96.62,96.33,96.37,16130.0,96.47,96.62,96.33,96.37,16130.0
2016-11-10 13:35:00,96.39,96.84,96.28,96.6,18038.0,96.39,96.84,96.28,96.6,18038.0
2016-11-10 13:40:00,96.6,96.91,96.54,96.7,15112.0,96.6,96.91,96.54,96.7,15112.0
2016-11-10 13:45:00,96.74,97.08,96.58,96.88,31091.0,96.74,97.08,96.58,96.88,31091.0
2016-11-10 13:50:00,96.88,96.94,96.57,96.84,15120.0,96.88,96.94,96.57,96.84,15120.0
2016-11-10 13:55:00,96.92,96.92,96.39,96.62,14639.0,96.92,96.92,96.39,96.62,14639.0
2016-11-10 14:00:00,96.58,96.75,96.45,96.74,17646.0,96.58,96.75,96.45,96.74,17646.0
2016-11-10 14:05:00,96.68,96.82,96.49,96.58,12606.0,96.68,96.82,96.49,96.58,12606.0
2016-11-10 14:10:00,96.61,96.92,96.61,96.77,14674.0,96.61,96.92,96.61,96.77,14674.0
2016-11-10 14:15:00,96.77,96.77,96.41,96.55,12816.0,96.77,96.77,96.41,96.55,12816.0
2016-11-10 14:20:00,96.57,96.82,96.56,96.74,17402.0,96.57,96.82,96.56,96.74,17402.0
2016-11-10 14:25:00,96.73,97.07,96.73,96.98,21613.0,96.73,97.07,96.73,96.98,21613.0
2016-11-10 14:30:00,96.96,97.02,96.82,97.01,16672.0,96.96,97.02,96.82,97.01,16672.0
2016-11-10 14:35:00,97.03,97.03,96.76,96.94,12346.0,97.03,97.03,96.76,96.94,12346.0
2016-11-10 14:40:00,97.01,97.1,96.86,96.92,18674.0,97.01,97.1,96.86,96.92,18674.0
2016-11-10 14:45:00,96.92,97.09,96.84,96.87,31001.0,96.92,97.09,96.84,96.87,31001.0
2016-11-10 14:50:00,96.89,97.06,96.86,96.89,29867.0,96.89,97.06,96.86,96.89,29867.0
2016-11-10 14:55:00,96.97,97.25,96.83,97.25,16704.0,96.97,97.25,96.83,97.25,16704.0
2016-11-10 15:00:00,97.25,97.3,96.85,97.13,61511.0,97.25,97.3,96.85,97.13,61511.0
2016-11-10 15:05:00,97.08,97.11,96.69,96.82,95479.0,97.08,97.11,96.69,96.82,95479.0
2016-11-10 15:10:00,96.84,97.03,96.78,97.03,12275.0,96.84,97.03,96.78,97.03,12275.0
2016-11-10 15:15:00,96.97,97.0,96.43,96.44,48271.0,96.97,97.0,96.43,96.44,48271.0
2016-11-10 15:20:00,96.48,96.75,96.37,96.46,19036.0,96.48,96.75,96.37,96.46,19036.0
2016-11-10 15:25:00,96.43,96.51,96.12,96.2,48105.0,96.43,96.51,96.12,96.2,48105.0
2016-11-10 15:30:00,96.2,96.24,95.73,95.82,35279.0,96.2,96.24,95.73,95.82,35279.0
2016-11-10 15:35:00,95.8,95.98,95.64,95.69,32592.0,95.8,95.98,95.64,95.69,32592.0
2016-11-10 15:40:00,95.7,95.76,95.3,95.47,65225.0,95.7,95.76,95.3,95.47,65225.0
2016-11-10 15:45:00,95.46,95.53,95.13,95.51,60673.0,95.46,95.53,95.13,95.51,60673.0
2016-11-10 15:50:00,95.52,95.65,95.28,95.4,127747.0,95.52,95.65,95.28,95.4,127747.0
2016-11-10 15:55:00,95.38,95.54,95.26,95.36,113802.0,95.38,95.54,95.26,95.36,113802.0
2016-11-11 09:30:00,94.28,95.25,92.4,92.4,37516.0,94.28,95.25,92.4,92.4,37516.0
2016-11-11 09:35:00,92.59,93.18,92.17,93.18,39421.0,92.59,93.18,92.17,93.18,39421.0
2016-11-11 09:40:00,93.17,93.37,92.68,92.68,106856.0,93.17,93.37,92.68,92.68,106856.0
2016-11-11 09:45:00,92.78,92.78,91.83,91.84,35569.0,92.78,92.78,91.83,91.84,35569.0
2016-11-11 09:50:00,91.83,91.88,90.73,90.9,60441.0,91.83,91.88,90.73,90.9,60441.0
2016-11-11 09:55:00,90.87,91.41,90.85,90.94,40840.0,90.87,91.41,90.85,90.94,40840.0
2016-11-11 10:00:00,90.94,91.36,90.72,91.23,37046.0,90.94,91.36,90.72,91.23,37046.0
2016-11-11 10:05:00,91.33,91.83,91.26,91.78,30414.0,91.33,91.83,91.26,91.78,30414.0
2016-11-11 10:10:00,91.75,92.02,91.6,91.85,15886.0,91.75,92.02,91.6,91.85,15886.0
2016-11-11 10:15:00,91.85,92.07,91.38,91.41,14434.0,91.85,92.07,91.38,91.41,14434.0
2016-11-11 10:20:00,91.34,91.69,91.21,91.31,22009.0,91.34,91.69,91.21,91.31,22009.0
2016-11-11 10:25:00,91.35,91.38,90.72,91.0,23771.0,91.35,91.38,90.72,91.0,23771.0
2016-11-11 10:30:00,91.05,91.05,90.54,90.6,30841.0,91.05,91.05,90.54,90.6,30841.0
2016-11-11 10:35:00,90.6,91.02,90.28,90.9,29063.0,90.6,91.02,90.28,90.9,29063.0
2016-11-11 10:40:00,90.93,91.1,90.37,90.5,57437.0,90.93,91.1,90.37,90.5,57437.0
2016-11-11 10:45:00,90.68,90.7,90.33,90.39,16766.0,90.68,90.7,90.33,90.39,16766.0
2016-11-11 10:50:00,90.37,90.49,90.06,90.36,25118.0,90.37,90.49,90.06,90.36,25118.0
2016-11-11 10:55:00,90.32,90.43,90.03,90.36,29275.0,90.32,90.43,90.03,90.36,29275.0
2016-11-11 11:00:00,90.36,90.56,89.97,90.42,31122.0,90.36,90.56,89.97,90.42,31122.0
2016-11-11 11:05:00,90.4,90.93,90.4,90.8,26770.0,90.4,90.93,90.4,90.8,26770.0
2016-11-11 11:10:00,90.8,90.8,90.41,90.52,21270.0,90.8,90.8,90.41,90.52,21270.0
2016-11-11 11:15:00,90.48,90.76,90.48,90.72,20571.0,90.48,90.76,90.48,90.72,20571.0
2016-11-11 11:20:00,90.72,90.85,90.49,90.8,38849.0,90.72,90.85,90.49,90.8,38849.0
2016-11-11 11:25:00,90.75,90.79,90.5,90.59,19794.0,90.75,90.79,90.5,90.59,19794.0
2016-11-11 11:30:00,90.67,90.9,90.66,90.81,107623.0,90.67,90.9,90.66,90.81,107623.0
2016-11-11 11:35:00,90.78,91.81,90.78,91.8,40624.0,90.78,91.81,90.78,91.8,40624.0
2016-11-11 11:40:00,91.82,92.1,91.6,91.81,26028.0,91.82,92.1,91.6,91.81,26028.0
2016-11-11 11:45:00,91.74,91.93,91.28,91.29,14531.0,91.74,91.93,91.28,91.29,14531.0
2016-11-11 11:50:00,91.21,91.71,91.18,91.59,59357.0,91.21,91.71,91.18,91.59,59357.0
2016-11-11 11:55:00,91.64,92.23,91.64,91.77,12787.0,91.64,92.23,91.64,91.77,12787.0
2016-11-11 12:00:00,91.85,91.95,91.67,91.9,11893.0,91.85,91.95,91.67,91.9,11893.0
2016-11-11 12:05:00,91.93,92.06,91.8,92.03,12005.0,91.93,92.06,91.8,92.03,12005.0
2016-11-11 12:10:00,92.04,92.04,91.76,92.03,12142.0,92.04,92.04,91.76,92.03,12142.0
2016-11-11 12:15:00,91.98,92.25,91.66,91.66,21661.0,91.98,92.25,91.66,91.66,21661.0
2016-11-11 12:20:00,91.74,91.85,91.51,91.79,43327.0,91.74,91.85,91.51,91.79,43327.0
2016-11-11 12:25:00,91.89,91.92,91.54,91.89,9513.0,91.89,91.92,91.54,91.89,9513.0
2016-11-11 12:30:00,91.92,92.07,91.83,92.03,13711.0,91.92,92.07,91.83,92.03,13711.0
2016-11-11 12:35:00,92.09,92.32,92.06,92.26,37648.0,92.09,92.32,92.06,92.26,37648.0
2016-11-11 12:40:00,92.26,92.55,91.92,91.96,25917.0,92.26,92.55,91.92,91.96,25917.0
2016-11-11 12:45:00,91.97,92.23,91.93,92.1,7580.0,91.97,92.23,91.93,92.1,7580.0
2016-11-11 12:50:00,92.13,92.13,91.61,91.84,11922.0,92.13,92.13,91.61,91.84,11922.0
2016-11-11 12:55:00,91.86,92.01,91.78,91.97,6311.0,91.86,92.01,91.78,91.97,6311.0
2016-11-11 13:00:00,91.99,92.2,91.94,92.18,11765.0,91.99,92.2,91.94,92.18,11765.0
2016-11-11 13:05:00,92.13,92.35,92.09,92.34,9565.0,92.13,92.35,92.09,92.34,9565.0
2016-11-11 13:10:00,92.44,92.86,92.44,92.75,9000.0,92.44,92.86,92.44,92.75,9000.0
2016-11-11 13:15:00,92.87,92.95,92.73,92.9,6330.0,92.87,92.95,92.73,92.9,6330.0
2016-11-11 13:20:00,92.79,93.16,92.71,92.75,8577.0,92.79,93.16,92.71,92.75,8577.0
2016-11-11 13:25:00,92.74,93.12,92.68,93.01,23821.0,92.74,93.12,92.68,93.01,23821.0
2016-11-11 13:30:00,92.97,93.14,92.43,92.65,23349.0,92.97,93.14,92.43,92.65,23349.0
2016-11-11 13:35:00,92.58,92.67,92.42,92.42,10388.0,92.58,92.67,92.42,92.42,10388.0
2016-11-11 13:40:00,92.4,92.5,92.29,92.39,13050.0,92.4,92.5,92.29,92.39,13050.0
2016-11-11 13:45:00,92.37,92.5,92.17,92.21,7765.0,92.37,92.5,92.17,92.21,7765.0
2016-11-11 13:50:00,92.27,92.32,92.14,92.2,10865.0,92.27,92.32,92.14,92.2,10865.0
2016-11-11 13:55:00,92.22,92.31,92.12,92.15,12066.0,92.22,92.31,92.12,92.15,12066.0
2016-11-11 14:00:00,92.11,92.11,91.91,92.08,9619.0,92.11,92.11,91.91,92.08,9619.0
2016-11-11 14:05:00,92.04,92.36,92.0,92.32,9458.0,92.04,92.36,92.0,92.32,9458.0
2016-11-11 14:10:00,92.33,92.59,92.22,92.55,15810.0,92.33,92.59,92.22,92.55,15810.0
2016-11-11 14:15:00,92.49,92.65,92.39,92.57,9209.0,92.49,92.65,92.39,92.57,9209.0
2016-11-11 14:20:00,92.56,92.56,92.28,92.37,15461.0,92.56,92.56,92.28,92.37,15461.0
2016-11-11 14:25:00,92.39,92.46,92.33,92.33,10040.0,92.39,92.46,92.33,92.33,10040.0
2016-11-11 14:30:00,92.32,92.38,92.16,92.18,7529.0,92.32,92.38,92.16,92.18,7529.0
2016-11-11 14:35:00,92.18,92.21,91.82,91.94,10127.0,92.18,92.21,91.82,91.94,10127.0
2016-11-11 14:40:00,91.94,92.14,91.91,92.03,7065.0,91.94,92.14,91.91,92.03,7065.0
2016-11-11 14:45:00,92.08,92.13,91.87,92.01,7452.0,92.08,92.13,91.87,92.01,7452.0
2016-11-11 14:50:00,91.9,92.09,91.9,91.98,8209.0,91.9,92.09,91.9,91.98,8209.0
2016-11-11 14:55:00,91.99,92.07,91.86,91.93,8000.0,91.99,92.07,91.86,91.93,8000.0
2016-11-11 15:00:00,91.93,92.01,91.87,91.92,10691.0,91.93,92.01,91.87,91.92,10691.0
2016-11-11 15:05:00,91.92,92.04,91.87,91.98,10300.0,91.92,92.04,91.87,91.98,10300.0
2016-11-11 15:10:00,92.03,92.27,91.99,92.22,9130.0,92.03,92.27,91.99,92.22,9130.0
2016-11-11 15:15:00,92.24,92.25,92.0,92.08,12000.0,92.24,92.25,92.0,92.08,12000.0
2016-11-11 15:20:00,92.11,92.21,92.02,92.11,9850.0,92.11,92.21,92.02,92.11,9850.0
2016-11-11 15:25:00,92.11,92.15,92.02,92.15,12712.0,92.11,92.15,92.02,92.15,12712.0
2016-11-11 15:30:00,92.14,92.22,92.11,92.22,17225.0,92.14,92.22,92.11,92.22,17225.0
2016-11-11 15:35:00,92.22,92.29,91.95,92.02,25677.0,92.22,92.29,91.95,92.02,25677.0
2016-11-11 15:40:00,92.01,92.16,92.0,92.12,67243.0,92.01,92.16,92.0,92.12,67243.0
2016-11-11 15:45:00,92.1,92.35,92.1,92.23,38697.0,92.1,92.35,92.1,92.23,38697.0
2016-11-11 15:50:00,92.26,92.68,92.24,92.64,55815.0,92.26,92.68,92.24,92.64,55815.0
2016-11-11 15:55:00,92.63,92.65,91.95,92.0,303139.0,92.63,92.65,91.95,92.0,303139.0
2016-11-14 09:30:00,92.33,92.33,90.68,90.68,38638.0,92.33,92.33,90.68,90.68,38638.0
2016-11-14 09:35:00,91.0,91.55,90.67,90.68,34850.0,91.0,91.55,90.67,90.68,34850.0
2016-11-14 09:40:00,90.76,90.84,90.12,90.72,18288.0,90.76,90.84,90.12,90.72,18288.0
2016-11-14 09:45:00,90.64,90.93,90.38,90.62,31720.0,90.64,90.93,90.38,90.62,31720.0
2016-11-14 09:50:00,90.59,91.19,90.59,91.01,43967.0,90.59,91.19,90.59,91.01,43967.0
2016-11-14 09:55:00,90.95,91.0,90.3,90.39,34613.0,90.95,91.0,90.3,90.39,34613.0
2016-11-14 10:00:00,90.32,90.47,89.67,89.67,60986.0,90.32,90.47,89.67,89.67,60986.0
2016-11-14 10:05:00,89.67,90.23,89.64,90.02,36834.0,89.67,90.23,89.64,90.02,36834.0
2016-11-14 10:10:00,90.09,90.84,90.03,90.84,8308.0,90.09,90.84,90.03,90.84,8308.0
2016-11-14 10:15:00,90.89,91.11,90.89,91.03,8471.0,90.89,91.11,90.89,91.03,8471.0
2016-11-14 10:20:00,90.98,91.13,90.72,91.08,12426.0,90.98,91.13,90.72,91.08,12426.0
2016-11-14 10:25:00,91.11,91.23,90.64,90.78,14668.0,91.11,91.23,90.64,90.78,14668.0
2016-11-14 10:30:00,90.83,91.06,90.74,90.74,15400.0,90.83,91.06,90.74,90.74,15400.0
2016-11-14 10:35:00,90.83,91.42,90.73,91.13,9895.0,90.83,91.42,90.73,91.13,9895.0
2016-11-14 10:40:00,91.14,91.24,91.06,91.07,12053.0,91.14,91.24,91.06,91.07,12053.0
2016-11-14 10:45:00,91.06,91.09,90.85,90.93,7700.0,91.06,91.09,90.85,90.93,7700.0
2016-11-14 10:50:00,90.92,91.2,90.74,90.99,7763.0,90.92,91.2,90.74,90.99,7763.0
2016-11-14 10:55:00,90.89,91.16,90.7,91.09,8850.0,90.89,91.16,90.7,91.09,8850.0
2016-11-14 11:00:00,91.11,91.31,91.06,91.09,9500.0,91.11,91.31,91.06,91.09,9500.0
2016-11-14 11:05:00,91.07,91.54,91.0,91.31,64075.0,91.07,91.54,91.0,91.31,64075.0
2016-11-14 11:10:00,91.44,91.49,91.28,91.29,58235.0,91.44,91.49,91.28,91.29,58235.0
2016-11-14 11:15:00,91.36,91.46,91.25,91.27,31449.0,91.36,91.46,91.25,91.27,31449.0
2016-11-14 11:20:00,91.27,91.35,91.17,91.33,15344.0,91.27,91.35,91.17,91.33,15344.0
2016-11-14 11:25:00,91.33,91.42,91.22,91.35,11815.0,91.33,91.42,91.22,91.35,11815.0
2016-11-14 11:30:00,91.3,91.48,91.27,91.47,111967.0,91.3,91.48,91.27,91.47,111967.0
2016-11-14 11:35:00,91.48,91.86,91.42,91.76,17266.0,91.48,91.86,91.42,91.76,17266.0
2016-11-14 11:40:00,91.83,91.91,91.75,91.75,11210.0,91.83,91.91,91.75,91.75,11210.0
2016-11-14 11:45:00,91.72,92.01,91.62,91.85,18193.0,91.72,92.01,91.62,91.85,18193.0
2016-11-14 11:50:00,91.86,91.9,91.64,91.8,12651.0,91.86,91.9,91.64,91.8,12651.0
2016-11-14 11:55:00,91.77,91.79,91.58,91.7,28937.0,91.77,91.79,91.58,91.7,28937.0
2016-11-14 12:00:00,91.74,91.79,91.6,91.6,4985.0,91.74,91.79,91.6,91.6,4985.0
2016-11-14 12:05:00,91.64,91.77,91.51,91.62,17300.0,91.64,91.77,91.51,91.62,17300.0
2016-11-14 12:10:00,91.64,91.74,91.55,91.73,9605.0,91.64,91.74,91.55,91.73,9605.0
2016-11-14 12:15:00,91.72,91.97,91.68,91.97,13199.0,91.72,91.97,91.68,91.97,13199.0
2016-11-14 12:20:00,91.93,92.09,91.89,91.92,10073.0,91.93,92.09,91.89,91.92,10073.0
2016-11-14 12:25:00,91.96,92.12,91.84,92.08,14205.0,91.96,92.12,91.84,92.08,14205.0
2016-11-14 12:30:00,92.09,92.27,91.91,91.91,27590.0,92.09,92.27,91.91,91.91,27590.0
2016-11-14 12:35:00,91.95,92.07,91.87,92.02,20424.0,91.95,92.07,91.87,92.02,20424.0
2016-11-14 12:40:00,92.14,92.63,92.14,92.45,18117.0,92.14,92.63,92.14,92.45,18117.0
2016-11-14 12:45:00,92.42,92.7,92.38,92.64,10219.0,92.42,92.7,92.38,92.64,10219.0
2016-11-14 12:50:00,92.63,92.77,92.59,92.62,33801.0,92.63,92.77,92.59,92.62,33801.0
2016-11-14 12:55:00,92.62,93.19,92.54,93.08,33672.0,92.62,93.19,92.54,93.08,33672.0
2016-11-14 13:00:00,93.09,93.32,93.05,93.24,20679.0,93.09,93.32,93.05,93.24,20679.0
2016-11-14 13:05:00,93.37,93.67,93.18,93.67,11300.0,93.37,93.67,93.18,93.67,11300.0
2016-11-14 13:10:00,93.72,93.93,93.59,93.92,11462.0,93.72,93.93,93.59,93.92,11462.0
2016-11-14 13:15:00,93.97,94.2,93.93,94.2,30083.0,93.97,94.2,93.93,94.2,30083.0
2016-11-14 13:20:00,94.09,94.33,94.06,94.28,33446.0,94.09,94.33,94.06,94.28,33446.0
2016-11-14 13:25:00,94.24,94.3,94.06,94.06,59315.0,94.24,94.3,94.06,94.06,59315.0
2016-11-14 13:30:00,94.07,94.14,93.81,94.0,16857.0,94.07,94.14,93.81,94.0,16857.0
2016-11-14 13:35:00,94.05,94.09,93.91,93.91,12590.0,94.05,94.09,93.91,93.91,12590.0
2016-11-14 13:40:00,93.9,94.06,93.71,93.71,61490.0,93.9,94.06,93.71,93.71,61490.0
2016-11-14 13:45:00,93.67,93.68,93.35,93.4,20502.0,93.67,93.68,93.35,93.4,20502.0
2016-11-14 13:50:00,93.47,93.64,93.47,93.58,6928.0,93.47,93.64,93.47,93.58,6928.0
2016-11-14 13:55:00,93.62,93.7,93.49,93.65,9506.0,93.62,93.7,93.49,93.65,9506.0
2016-11-14 14:00:00,93.68,93.78,93.55,93.55,14769.0,93.68,93.78,93.55,93.55,14769.0
2016-11-14 14:05:00,93.52,93.74,93.45,93.7,9534.0,93.52,93.74,93.45,93.7,9534.0
2016-11-14 14:10:00,93.66,93.97,93.66,93.94,17430.0,93.66,93.97,93.66,93.94,17430.0
2016-11-14 14:15:00,93.92,93.95,93.81,93.84,17250.0,93.92,93.95,93.81,93.84,17250.0
2016-11-14 14:20:00,93.84,93.95,93.8,93.8,14098.0,93.84,93.95,93.8,93.8,14098.0
2016-11-14 14:25:00,93.8,94.01,93.67,93.98,19233.0,93.8,94.01,93.67,93.98,19233.0
2016-11-14 14:30:00,93.93,94.07,93.37,93.5,44090.0,93.93,94.07,93.37,93.5,44090.0
2016-11-14 14:35:00,93.4,93.53,93.35,93.35,10267.0,93.4,93.53,93.35,93.35,10267.0
2016-11-14 14:40:00,93.36,93.65,93.36,93.59,18294.0,93.36,93.65,93.36,93.59,18294.0
2016-11-14 14:45:00,93.58,93.81,93.54,93.68,18300.0,93.58,93.81,93.54,93.68,18300.0
2016-11-14 14:50:00,93.68,93.73,93.49,93.53,12884.0,93.68,93.73,93.49,93.53,12884.0
2016-11-14 14:55:00,93.51,93.99,93.51,93.99,24208.0,93.51,93.99,93.51,93.99,24208.0
2016-11-14 15:00:00,93.9,94.07,93.72,93.89,19551.0,93.9,94.07,93.72,93.89,19551.0
2016-11-14 15:05:00,93.88,93.96,93.75,93.86,11464.0,93.88,93.96,93.75,93.86,11464.0
2016-11-14 15:10:00,93.86,94.24,93.81,94.16,29732.0,93.86,94.24,93.81,94.16,29732.0
2016-11-14 15:15:00,94.18,94.38,94.15,94.31,24766.0,94.18,94.38,94.15,94.31,24766.0
2016-11-14 15:20:00,94.31,94.37,94.24,94.35,19831.0,94.31,94.37,94.24,94.35,19831.0
2016-11-14 15:25:00,94.38,94.38,94.26,94.31,37376.0,94.38,94.38,94.26,94.31,37376.0
2016-11-14 15:30:00,94.31,94.35,94.26,94.3,26381.0,94.31,94.35,94.26,94.3,26381.0
2016-11-14 15:35:00,94.3,94.41,94.25,94.31,42348.0,94.3,94.41,94.25,94.31,42348.0
2016-11-14 15:40:00,94.33,94.33,94.0,94.05,42595.0,94.33,94.33,94.0,94.05,42595.0
2016-11-14 15:45:00,94.02,94.46,93.95,94.34,42699.0,94.02,94.46,93.95,94.34,42699.0
2016-11-14 15:50:00,94.34,94.37,94.23,94.29,37160.0,94.34,94.37,94.23,94.29,37160.0
2016-11-14 15:55:00,94.27,94.51,94.21,94.44,89728.0,94.27,94.51,94.21,94.44,89728.0
2016-11-15 09:30:00,94.14,94.18,92.8,94.18,35807.0,94.14,94.18,92.8,94.18,35807.0
2016-11-15 09:35:00,93.97,93.97,92.94,93.02,27502.0,93.97,93.97,92.94,93.02,27502.0
2016-11-15 09:40:00,93.06,93.39,92.93,93.2,8747.0,93.06,93.39,92.93,93.2,8747.0
2016-11-15 09:45:00,93.24,93.27,92.89,93.0,5500.0,93.24,93.27,92.89,93.0,5500.0
2016-11-15 09:50:00,92.95,93.35,92.8,93.35,21307.0,92.95,93.35,92.8,93.35,21307.0
2016-11-15 09:55:00,93.19,93.71,93.05,93.34,11346.0,93.19,93.71,93.05,93.34,11346.0
2016-11-15 10:00:00,93.34,94.0,93.33,93.89,13901.0,93.34,94.0,93.33,93.89,13901.0
2016-11-15 10:05:00,94.02,94.54,93.99,94.31,17194.0,94.02,94.54,93.99,94.31,17194.0
2016-11-15 10:10:00,94.38,94.68,93.76,93.76,34684.0,94.38,94.68,93.76,93.76,34684.0
2016-11-15 10:15:00,93.83,94.1,93.67,93.7,5979.0,93.83,94.1,93.67,93.7,5979.0
2016-11-15 10:20:00,93.79,93.83,93.25,93.75,14297.0,93.79,93.83,93.25,93.75,14297.0
2016-11-15 10:25:00,93.77,93.82,93.37,93.59,14032.0,93.77,93.82,93.37,93.59,14032.0
2016-11-15 10:30:00,93.54,93.57,93.29,93.4,15252.0,93.54,93.57,93.29,93.4,15252.0
2016-11-15 10:35:00,93.51,93.9,93.51,93.79,7077.0,93.51,93.9,93.51,93.79,7077.0
2016-11-15 10:40:00,93.7,93.71,93.48,93.49,7686.0,93.7,93.71,93.48,93.49,7686.0
2016-11-15 10:45:00,93.49,93.61,93.34,93.56,10729.0,93.49,93.61,93.34,93.56,10729.0
2016-11-15 10:50:00,93.6,93.64,93.29,93.38,15548.0,93.6,93.64,93.29,93.38,15548.0
2016-11-15 10:55:00,93.41,93.46,93.32,93.42,6599.0,93.41,93.46,93.32,93.42,6599.0
2016-11-15 11:00:00,93.36,93.46,93.17,93.36,22921.0,93.36,93.46,93.17,93.36,22921.0
2016-11-15 11:05:00,93.31,93.4,92.92,93.06,45653.0,93.31,93.4,92.92,93.06,45653.0
2016-11-15 11:10:00,93.0,93.0,92.77,92.77,4358.0,93.0,93.0,92.77,92.77,4358.0
2016-11-15 11:15:00,92.75,92.81,92.63,92.63,4603.0,92.75,92.81,92.63,92.63,4603.0
2016-11-15 11:20:00,92.74,93.03,92.68,93.01,13740.0,92.74,93.03,92.68,93.01,13740.0
2016-11-15 11:25:00,92.96,92.97,92.87,92.92,7693.0,92.96,92.97,92.87,92.92,7693.0
2016-11-15 11:30:00,92.88,93.16,92.85,93.16,4800.0,92.88,93.16,92.85,93.16,4800.0
2016-11-15 11:35:00,93.19,93.48,93.16,93.24,6670.0,93.19,93.48,93.16,93.24,6670.0
2016-11-15 11:40:00,93.27,93.27,93.08,93.16,12366.0,93.27,93.27,93.08,93.16,12366.0
2016-11-15 11:45:00,93.17,93.43,93.13,93.2,8151.0,93.17,93.43,93.13,93.2,8151.0
2016-11-15 11:50:00,93.27,93.44,93.24,93.36,12965.0,93.27,93.44,93.24,93.36,12965.0
2016-11-15 11:55:00,93.32,93.37,93.16,93.2,6512.0,93.32,93.37,93.16,93.2,6512.0
2016-11-15 12:00:00,93.18,93.21,92.8,92.8,8495.0,93.18,93.21,92.8,92.8,8495.0
2016-11-15 12:05:00,92.94,92.95,92.76,92.87,4579.0,92.94,92.95,92.76,92.87,4579.0
2016-11-15 12:10:00,92.87,92.9,92.79,92.79,7549.0,92.87,92.9,92.79,92.79,7549.0
2016-11-15 12:15:00,92.81,92.85,92.74,92.77,27627.0,92.81,92.85,92.74,92.77,27627.0
2016-11-15 12:20:00,92.77,92.83,92.73,92.73,14033.0,92.77,92.83,92.73,92.73,14033.0
2016-11-15 12:25:00,92.67,92.73,92.6,92.66,2400.0,92.67,92.73,92.6,92.66,2400.0
2016-11-15 12:30:00,92.66,92.77,92.56,92.77,14886.0,92.66,92.77,92.56,92.77,14886.0
2016-11-15 12:35:00,92.73,92.75,92.6,92.68,4715.0,92.73,92.75,92.6,92.68,4715.0
2016-11-15 12:40:00,92.6,92.6,92.18,92.18,3669.0,92.6,92.6,92.18,92.18,3669.0
2016-11-15 12:45:00,92.19,92.26,92.01,92.14,18320.0,92.19,92.26,92.01,92.14,18320.0
2016-11-15 12:50:00,92.12,92.39,91.98,92.22,11592.0,92.12,92.39,91.98,92.22,11592.0
2016-11-15 12:55:00,92.27,92.29,92.17,92.19,4200.0,92.27,92.29,92.17,92.19,4200.0
2016-11-15 13:00:00,92.18,92.28,92.1,92.17,6338.0,92.18,92.28,92.1,92.17,6338.0
2016-11-15 13:05:00,92.13,92.15,92.04,92.09,3815.0,92.13,92.15,92.04,92.09,3815.0
2016-11-15 13:10:00,92.09,92.39,92.04,92.39,5350.0,92.09,92.39,92.04,92.39,5350.0
2016-11-15 13:15:00,92.43,92.47,92.35,92.45,4780.0,92.43,92.47,92.35,92.45,4780.0
2016-11-15 13:20:00,92.43,92.47,92.32,92.47,3313.0,92.43,92.47,92.32,92.47,3313.0
2016-11-15 13:25:00,92.48,92.59,92.48,92.48,6310.0,92.48,92.59,92.48,92.48,6310.0
2016-11-15 13:30:00,92.44,92.82,92.42,92.76,7009.0,92.44,92.82,92.42,92.76,7009.0
2016-11-15 13:35:00,92.74,92.74,92.47,92.47,6833.0,92.74,92.74,92.47,92.47,6833.0
2016-11-15 13:40:00,92.45,92.57,92.45,92.57,5900.0,92.45,92.57,92.45,92.57,5900.0
2016-11-15 13:45:00,92.56,92.65,92.4,92.4,4757.0,92.56,92.65,92.4,92.4,4757.0
2016-11-15 13:50:00,92.42,92.42,92.26,92.31,20155.0,92.42,92.42,92.26,92.31,20155.0
2016-11-15 13:55:00,92.26,92.31,91.97,91.99,27131.0,92.26,92.31,91.97,91.99,27131.0
2016-11-15 14:00:00,92.06,92.3,92.04,92.22,20427.0,92.06,92.3,92.04,92.22,20427.0
2016-11-15 14:05:00,92.24,92.36,92.22,92.35,14710.0,92.24,92.36,92.22,92.35,14710.0
2016-11-15 14:10:00,92.31,92.42,92.31,92.38,31444.0,92.31,92.42,92.31,92.38,31444.0
2016-11-15 14:15:00,92.38,92.47,92.3,92.46,82098.0,92.38,92.47,92.3,92.46,82098.0
2016-11-15 14:20:00,92.46,92.7,92.45,92.7,50290.0,92.46,92.7,92.45,92.7,50290.0
2016-11-15 14:25:00,92.66,92.74,92.63,92.63,22686.0,92.66,92.74,92.63,92.63,22686.0
2016-11-15 14:30:00,92.67,92.7,92.53,92.53,36505.0,92.67,92.7,92.53,92.53,36505.0
2016-11-15 14:35:00,92.52,92.66,92.52,92.53,75168.0,92.52,92.66,92.52,92.53,75168.0
2016-11-15 14:40:00,92.53,92.53,92.17,92.24,58429.0,92.53,92.53,92.17,92.24,58429.0
2016-11-15 14:45:00,92.26,92.27,92.1,92.1,26103.0,92.26,92.27,92.1,92.1,26103.0
2016-11-15 14:50:00,92.15,92.27,91.96,92.27,18835.0,92.15,92.27,91.96,92.27,18835.0
2016-11-15 14:55:00,92.35,92.61,92.35,92.6,12818.0,92.35,92.61,92.35,92.6,12818.0
2016-11-15 15:00:00,92.61,92.77,92.55,92.66,10738.0,92.61,92.77,92.55,92.66,10738.0
2016-11-15 15:05:00,92.66,92.68,92.57,92.58,140891.0,92.66,92.68,92.57,92.58,140891.0
2016-11-15 15:10:00,92.57,92.67,92.52,92.57,39585.0,92.57,92.67,92.52,92.57,39585.0
2016-11-15 15:15:00,92.57,92.66,92.55,92.62,64281.0,92.57,92.66,92.55,92.62,64281.0
2016-11-15 15:20:00,92.62,92.92,92.61,92.81,63496.0,92.62,92.92,92.61,92.81,63496.0
2016-11-15 15:25:00,92.79,93.0,92.77,93.0,10489.0,92.79,93.0,92.77,93.0,10489.0
2016-11-15 15:30:00,92.98,93.0,92.84,93.0,160500.0,92.98,93.0,92.84,93.0,160500.0
2016-11-15 15:35:00,93.01,93.08,92.95,93.05,53417.0,93.01,93.08,92.95,93.05,53417.0
2016-11-15 15:40:00,93.07,93.14,93.05,93.09,26931.0,93.07,93.14,93.05,93.09,26931.0
2016-11-15 15:45:00,93.1,93.13,92.96,93.0,24729.0,93.1,93.13,92.96,93.0,24729.0
2016-11-15 15:50:00,93.01,93.1,93.01,93.06,34647.0,93.01,93.1,93.01,93.06,34647.0
2016-11-15 15:55:00,93.06,93.09,92.96,93.06,119412.0,93.06,93.09,92.96,93.06,119412.0
2016-11-16 09:30:00,92.58,93.06,91.33,91.98,17269.0,92.58,93.06,91.33,91.98,17269.0
2016-11-16 09:35:00,92.27,92.27,91.6,91.9,7458.0,92.27,92.27,91.6,91.9,7458.0
2016-11-16 09:40:00,92.08,92.9,91.98,92.76,7550.0,92.08,92.9,91.98,92.76,7550.0
2016-11-16 09:45:00,92.76,92.76,91.78,91.86,10149.0,92.76,92.76,91.78,91.86,10149.0
2016-11-16 09:50:00,91.82,91.82,91.5,91.66,15603.0,91.82,91.82,91.5,91.66,15603.0
2016-11-16 09:55:00,91.78,92.15,91.71,91.73,6684.0,91.78,92.15,91.71,91.73,6684.0
2016-11-16 10:00:00,91.94,92.13,91.52,92.13,16121.0,91.94,92.13,91.52,92.13,16121.0
2016-11-16 10:05:00,92.13,92.18,91.78,92.0,21135.0,92.13,92.18,91.78,92.0,21135.0
2016-11-16 10:10:00,92.04,92.04,91.66,91.66,28039.0,92.04,92.04,91.66,91.66,28039.0
2016-11-16 10:15:00,91.76,92.07,91.75,91.97,15573.0,91.76,92.07,91.75,91.97,15573.0
2016-11-16 10:20:00,91.98,92.07,91.81,92.01,21448.0,91.98,92.07,91.81,92.01,21448.0
2016-11-16 10:25:00,92.02,92.07,91.85,91.96,5931.0,92.02,92.07,91.85,91.96,5931.0
2016-11-16 10:30:00,92.0,92.18,91.87,92.0,26497.0,92.0,92.18,91.87,92.0,26497.0
2016-11-16 10:35:00,91.96,92.07,91.9,91.94,60014.0,91.96,92.07,91.9,91.94,60014.0
2016-11-16 10:40:00,91.91,92.26,91.9,92.25,37082.0,91.91,92.26,91.9,92.25,37082.0
2016-11-16 10:45:00,92.24,92.26,92.11,92.15,48039.0,92.24,92.26,92.11,92.15,48039.0
2016-11-16 10:50:00,92.13,92.15,91.52,91.52,18523.0,92.13,92.15,91.52,91.52,18523.0
2016-11-16 10:55:00,91.54,91.62,91.3,91.59,26239.0,91.54,91.62,91.3,91.59,26239.0
2016-11-16 11:00:00,91.59,91.66,91.47,91.66,17522.0,91.59,91.66,91.47,91.66,17522.0
2016-11-16 11:05:00,91.66,92.09,91.62,92.09,14335.0,91.66,92.09,91.62,92.09,14335.0
2016-11-16 11:10:00,92.11,92.14,91.91,91.98,16777.0,92.11,92.14,91.91,91.98,16777.0
2016-11-16 11:15:00,91.88,91.95,91.77,91.83,7818.0,91.88,91.95,91.77,91.83,7818.0
2016-11-16 11:20:00,91.84,91.88,91.79,91.86,8062.0,91.84,91.88,91.79,91.86,8062.0
2016-11-16 11:25:00,91.86,92.1,91.86,92.09,7013.0,91.86,92.1,91.86,92.09,7013.0
2016-11-16 11:30:00,92.1,92.15,92.0,92.12,9409.0,92.1,92.15,92.0,92.12,9409.0
2016-11-16 11:35:00,92.12,92.15,91.95,92.05,8754.0,92.12,92.15,91.95,92.05,8754.0
2016-11-16 11:40:00,92.06,92.08,91.89,91.91,9615.0,92.06,92.08,91.89,91.91,9615.0
2016-11-16 11:45:00,91.95,91.95,91.8,91.82,4930.0,91.95,91.95,91.8,91.82,4930.0
2016-11-16 11:50:00,91.88,91.91,91.79,91.91,4958.0,91.88,91.91,91.79,91.91,4958.0
2016-11-16 11:55:00,91.87,91.91,91.83,91.86,47350.0,91.87,91.91,91.83,91.86,47350.0
2016-11-16 12:00:00,91.86,91.93,91.78,91.92,9766.0,91.86,91.93,91.78,91.92,9766.0
2016-11-16 12:05:00,91.93,92.07,91.87,92.05,13341.0,91.93,92.07,91.87,92.05,13341.0
2016-11-16 12:10:00,92.05,92.09,91.94,91.96,15083.0,92.05,92.09,91.94,91.96,15083.0
2016-11-16 12:15:00,91.98,91.99,91.77,91.77,4341.0,91.98,91.99,91.77,91.77,4341.0
2016-11-16 12:20:00,91.77,91.9,91.71,91.84,16720.0,91.77,91.9,91.71,91.84,16720.0
2016-11-16 12:25:00,91.89,91.89,91.7,91.78,4000.0,91.89,91.89,91.7,91.78,4000.0
2016-11-16 12:30:00,91.78,92.0,91.74,91.91,13119.0,91.78,92.0,91.74,91.91,13119.0
2016-11-16 12:35:00,91.86,91.93,91.78,91.78,28590.0,91.86,91.93,91.78,91.78,28590.0
2016-11-16 12:40:00,91.76,91.76,91.46,91.48,7320.0,91.76,91.76,91.46,91.48,7320.0
2016-11-16 12:45:00,91.48,91.51,91.24,91.35,6472.0,91.48,91.51,91.24,91.35,6472.0
2016-11-16 12:50:00,91.35,91.41,91.24,91.41,19382.0,91.35,91.41,91.24,91.41,19382.0
2016-11-16 12:55:00,91.42,91.49,91.35,91.46,5898.0,91.42,91.49,91.35,91.46,5898.0
2016-11-16 13:00:00,91.48,91.64,91.41,91.53,8034.0,91.48,91.64,91.41,91.53,8034.0
2016-11-16 13:05:00,91.58,91.61,91.4,91.53,6177.0,91.58,91.61,91.4,91.53,6177.0
2016-11-16 13:10:00,91.53,91.54,91.41,91.53,7735.0,91.53,91.54,91.41,91.53,7735.0
2016-11-16 13:15:00,91.51,91.51,91.43,91.45,1815.0,91.51,91.51,91.43,91.45,1815.0
2016-11-16 13:20:00,91.45,91.52,91.36,91.5,8593.0,91.45,91.52,91.36,91.5,8593.0
2016-11-16 13:25:00,91.48,91.59,91.42,91.57,3738.0,91.48,91.59,91.42,91.57,3738.0
2016-11-16 13:30:00,91.61,91.65,91.54,91.63,2030.0,91.61,91.65,91.54,91.63,2030.0
2016-11-16 13:35:00,91.65,91.73,91.5,91.73,4300.0,91.65,91.73,91.5,91.73,4300.0
2016-11-16 13:40:00,91.74,91.93,91.67,91.81,8200.0,91.74,91.93,91.67,91.81,8200.0
2016-11-16 13:45:00,91.82,91.85,91.64,91.64,2000.0,91.82,91.85,91.64,91.64,2000.0
2016-11-16 13:50:00,91.61,91.69,91.6,91.61,4233.0,91.61,91.69,91.6,91.61,4233.0
2016-11-16 13:55:00,91.62,91.68,91.59,91.68,7400.0,91.62,91.68,91.59,91.68,7400.0
2016-11-16 14:00:00,91.64,91.67,91.45,91.62,4924.0,91.64,91.67,91.45,91.62,4924.0
2016-11-16 14:05:00,91.62,91.72,91.53,91.72,8652.0,91.62,91.72,91.53,91.72,8652.0
2016-11-16 14:10:00,91.68,91.69,91.45,91.45,11171.0,91.68,91.69,91.45,91.45,11171.0
2016-11-16 14:15:00,91.46,91.54,91.38,91.43,3242.0,91.46,91.54,91.38,91.43,3242.0
2016-11-16 14:20:00,91.38,91.64,91.38,91.59,8400.0,91.38,91.64,91.38,91.59,8400.0
2016-11-16 14:25:00,91.63,91.63,91.51,91.63,8171.0,91.63,91.63,91.51,91.63,8171.0
2016-11-16 14:30:00,91.58,91.59,91.42,91.43,6743.0,91.58,91.59,91.42,91.43,6743.0
2016-11-16 14:35:00,91.41,91.43,91.3,91.32,5899.0,91.41,91.43,91.3,91.32,5899.0
2016-11-16 14:40:00,91.34,91.46,91.24,91.46,6814.0,91.34,91.46,91.24,91.46,6814.0
2016-11-16 14:45:00,91.44,91.53,91.42,91.46,5962.0,91.44,91.53,91.42,91.46,5962.0
2016-11-16 14:50:00,91.44,91.46,91.33,91.34,3995.0,91.44,91.46,91.33,91.34,3995.0
2016-11-16 14:55:00,91.31,91.44,91.3,91.38,8275.0,91.31,91.44,91.3,91.38,8275.0
2016-11-16 15:00:00,91.41,91.53,91.36,91.37,4948.0,91.41,91.53,91.36,91.37,4948.0
2016-11-16 15:05:00,91.33,91.38,91.26,91.31,7300.0,91.33,91.38,91.26,91.31,7300.0
2016-11-16 15:10:00,91.31,91.31,91.21,91.22,23404.0,91.31,91.31,91.21,91.22,23404.0
2016-11-16 15:15:00,91.22,91.23,90.93,91.0,46427.0,91.22,91.23,90.93,91.0,46427.0
2016-11-16 15:20:00,90.98,91.0,90.83,90.87,18034.0,90.98,91.0,90.83,90.87,18034.0
2016-11-16 15:25:00,90.88,90.89,90.61,90.69,19331.0,90.88,90.89,90.61,90.69,19331.0
2016-11-16 15:30:00,90.71,90.79,90.61,90.76,12030.0,90.71,90.79,90.61,90.76,12030.0
2016-11-16 15:35:00,90.73,90.73,90.55,90.65,42410.0,90.73,90.73,90.55,90.65,42410.0
2016-11-16 15:40:00,90.66,90.68,90.52,90.63,20495.0,90.66,90.68,90.52,90.63,20495.0
2016-11-16 15:45:00,90.65,90.7,90.44,90.47,18464.0,90.65,90.7,90.44,90.47,18464.0
2016-11-16 15:50:00,90.49,90.62,90.45,90.47,33596.0,90.49,90.62,90.45,90.47,33596.0
2016-11-16 15:55:00,90.48,90.56,90.43,90.46,50523.0,90.48,90.56,90.43,90.46,50523.0
2016-11-17 09:30:00,90.67,91.04,90.51,90.85,27044.0,90.67,91.04,90.51,90.85,27044.0
2016-11-17 09:35:00,90.79,91.09,90.63,91.0,42200.0,90.79,91.09,90.63,91.0,42200.0
2016-11-17 09:40:00,90.88,91.2,90.47,90.62,100312.0,90.88,91.2,90.47,90.62,100312.0
2016-11-17 09:45:00,90.67,90.75,90.02,90.27,7891.0,90.67,90.75,90.02,90.27,7891.0
2016-11-17 09:50:00,90.42,90.65,90.01,90.47,10250.0,90.42,90.65,90.01,90.47,10250.0
2016-11-17 09:55:00,90.29,90.79,90.29,90.51,6750.0,90.29,90.79,90.29,90.51,6750.0
2016-11-17 10:00:00,90.66,90.68,90.47,90.68,3600.0,90.66,90.68,90.47,90.68,3600.0
2016-11-17 10:05:00,90.62,91.16,90.62,91.03,12432.0,90.62,91.16,90.62,91.03,12432.0
2016-11-17 10:10:00,91.12,91.27,91.04,91.04,4014.0,91.12,91.27,91.04,91.04,4014.0
2016-11-17 10:15:00,91.01,91.07,90.83,91.01,4647.0,91.01,91.07,90.83,91.01,4647.0
2016-11-17 10:20:00,91.01,91.3,91.01,91.18,4100.0,91.01,91.3,91.01,91.18,4100.0
2016-11-17 10:25:00,91.19,91.48,90.98,91.18,9506.0,91.19,91.48,90.98,91.18,9506.0
2016-11-17 10:30:00,91.22,91.22,90.83,90.97,5642.0,91.22,91.22,90.83,90.97,5642.0
2016-11-17 10:35:00,90.98,91.19,90.94,91.02,6344.0,90.98,91.19,90.94,91.02,6344.0
2016-11-17 10:40:00,91.02,91.29,91.02,91.23,4123.0,91.02,91.29,91.02,91.23,4123.0
2016-11-17 10:45:00,91.23,91.59,91.21,91.56,26236.0,91.23,91.59,91.21,91.56,26236.0
2016-11-17 10:50:00,91.59,91.84,91.53,91.57,7118.0,91.59,91.84,91.53,91.57,7118.0
2016-11-17 10:55:00,91.55,91.71,91.22,91.22,8525.0,91.55,91.71,91.22,91.22,8525.0
2016-11-17 11:00:00,91.3,91.42,91.28,91.42,2650.0,91.3,91.42,91.28,91.42,2650.0
2016-11-17 11:05:00,91.43,91.61,91.37,91.48,1900.0,91.43,91.61,91.37,91.48,1900.0
2016-11-17 11:10:00,91.53,92.11,91.53,91.98,7401.0,91.53,92.11,91.53,91.98,7401.0
2016-11-17 11:15:00,91.95,92.25,91.95,92.13,2353.0,91.95,92.25,91.95,92.13,2353.0
2016-11-17 11:20:00,92.27,92.4,92.14,92.23,6350.0,92.27,92.4,92.14,92.23,6350.0
2016-11-17 11:25:00,92.22,92.36,92.21,92.22,2268.0,92.22,92.36,92.21,92.22,2268.0
2016-11-17 11:30:00,92.2,92.28,92.03,92.04,2731.0,92.2,92.28,92.03,92.04,2731.0
2016-11-17 11:35:00,92.04,92.15,91.79,91.85,5447.0,92.04,92.15,91.79,91.85,5447.0
2016-11-17 11:40:00,91.85,92.01,91.82,91.97,2800.0,91.85,92.01,91.82,91.97,2800.0
2016-11-17 11:45:00,91.95,91.99,91.88,91.97,6268.0,91.95,91.99,91.88,91.97,6268.0
2016-11-17 11:50:00,91.98,92.01,91.93,91.93,13482.0,91.98,92.01,91.93,91.93,13482.0
2016-11-17 11:55:00,91.81,91.89,91.81,91.89,4104.0,91.81,91.89,91.81,91.89,4104.0
2016-11-17 12:00:00,91.89,91.96,91.86,91.94,2595.0,91.89,91.96,91.86,91.94,2595.0
2016-11-17 12:05:00,91.91,91.96,91.73,91.8,6627.0,91.91,91.96,91.73,91.8,6627.0
2016-11-17 12:10:00,91.76,91.81,91.58,91.75,9849.0,91.76,91.81,91.58,91.75,9849.0
2016-11-17 12:15:00,91.7,91.79,91.64,91.73,5736.0,91.7,91.79,91.64,91.73,5736.0
2016-11-17 12:20:00,91.74,91.82,91.72,91.8,4910.0,91.74,91.82,91.72,91.8,4910.0
2016-11-17 12:25:00,91.81,91.89,91.73,91.83,8650.0,91.81,91.89,91.73,91.83,8650.0
2016-11-17 12:30:00,91.84,91.84,91.65,91.75,6570.0,91.84,91.84,91.65,91.75,6570.0
2016-11-17 12:35:00,91.7,91.75,91.6,91.62,9906.0,91.7,91.75,91.6,91.62,9906.0
2016-11-17 12:40:00,91.61,91.68,91.59,91.59,5457.0,91.61,91.68,91.59,91.59,5457.0
2016-11-17 12:45:00,91.59,91.62,91.41,91.51,4300.0,91.59,91.62,91.41,91.51,4300.0
2016-11-17 12:50:00,91.51,91.61,91.49,91.56,4077.0,91.51,91.61,91.49,91.56,4077.0
2016-11-17 12:55:00,91.54,91.56,91.42,91.42,4879.0,91.54,91.56,91.42,91.42,4879.0
2016-11-17 13:00:00,91.49,91.63,91.44,91.54,5613.0,91.49,91.63,91.44,91.54,5613.0
2016-11-17 13:05:00,91.54,91.54,91.36,91.4,6321.0,91.54,91.54,91.36,91.4,6321.0
2016-11-17 13:10:00,91.37,91.49,91.36,91.46,6500.0,91.37,91.49,91.36,91.46,6500.0
2016-11-17 13:15:00,91.46,91.55,91.44,91.47,4663.0,91.46,91.55,91.44,91.47,4663.0
2016-11-17 13:20:00,91.46,91.49,91.41,91.43,3921.0,91.46,91.49,91.41,91.43,3921.0
2016-11-17 13:25:00,91.5,91.5,91.37,91.45,7731.0,91.5,91.5,91.37,91.45,7731.0
2016-11-17 13:30:00,91.46,91.49,91.38,91.42,9669.0,91.46,91.49,91.38,91.42,9669.0
2016-11-17 13:35:00,91.42,91.53,91.41,91.45,7490.0,91.42,91.53,91.41,91.45,7490.0
2016-11-17 13:40:00,91.41,91.45,91.3,91.31,12162.0,91.41,91.45,91.3,91.31,12162.0
2016-11-17 13:45:00,91.31,91.38,91.31,91.33,10770.0,91.31,91.38,91.31,91.33,10770.0
2016-11-17 13:50:00,91.3,91.3,91.13,91.17,6254.0,91.3,91.3,91.13,91.17,6254.0
2016-11-17 13:55:00,91.17,91.26,91.13,91.18,12502.0,91.17,91.26,91.13,91.18,12502.0
2016-11-17 14:00:00,91.16,91.35,91.15,91.32,8928.0,91.16,91.35,91.15,91.32,8928.0
2016-11-17 14:05:00,91.26,91.29,91.13,91.2,7817.0,91.26,91.29,91.13,91.2,7817.0
2016-11-17 14:10:00,91.14,91.17,90.98,91.04,14088.0,91.14,91.17,90.98,91.04,14088.0
2016-11-17 14:15:00,91.08,91.28,91.05,91.26,5636.0,91.08,91.28,91.05,91.26,5636.0
2016-11-17 14:20:00,91.22,91.22,91.03,91.11,12963.0,91.22,91.22,91.03,91.11,12963.0
2016-11-17 14:25:00,91.13,91.13,90.81,90.83,8994.0,91.13,91.13,90.81,90.83,8994.0
2016-11-17 14:30:00,90.82,90.84,90.66,90.81,8122.0,90.82,90.84,90.66,90.81,8122.0
2016-11-17 14:35:00,90.77,91.05,90.75,91.05,5746.0,90.77,91.05,90.75,91.05,5746.0
2016-11-17 14:40:00,91.07,91.14,91.05,91.07,9388.0,91.07,91.14,91.05,91.07,9388.0
2016-11-17 14:45:00,91.08,91.1,91.0,91.09,7320.0,91.08,91.1,91.0,91.09,7320.0
2016-11-17 14:50:00,91.12,91.29,91.12,91.25,6795.0,91.12,91.29,91.12,91.25,6795.0
2016-11-17 14:55:00,91.35,91.35,91.22,91.26,13859.0,91.35,91.35,91.22,91.26,13859.0
2016-11-17 15:00:00,91.25,91.25,91.16,91.18,56621.0,91.25,91.25,91.16,91.18,56621.0
2016-11-17 15:05:00,91.22,91.27,91.14,91.16,8161.0,91.22,91.27,91.14,91.16,8161.0
2016-11-17 15:10:00,91.16,91.27,91.16,91.16,5250.0,91.16,91.27,91.16,91.16,5250.0
2016-11-17 15:15:00,91.14,91.24,91.13,91.21,15522.0,91.14,91.24,91.13,91.21,15522.0
2016-11-17 15:20:00,91.21,91.22,91.07,91.1,20928.0,91.21,91.22,91.07,91.1,20928.0
2016-11-17 15:25:00,91.14,91.21,91.08,91.08,9506.0,91.14,91.21,91.08,91.08,9506.0
2016-11-17 15:30:00,91.08,91.23,91.05,91.07,11074.0,91.08,91.23,91.05,91.07,11074.0
2016-11-17 15:35:00,91.08,91.2,91.05,91.05,17315.0,91.08,91.2,91.05,91.05,17315.0
2016-11-17 15:40:00,91.08,91.23,91.04,91.2,49969.0,91.08,91.23,91.04,91.2,49969.0
2016-11-17 15:45:00,91.19,91.2,91.06,91.09,50124.0,91.19,91.2,91.06,91.09,50124.0
2016-11-17 15:50:00,91.11,91.38,91.11,91.22,70222.0,91.11,91.38,91.11,91.22,70222.0
2016-11-17 15:55:00,91.22,91.27,91.09,91.2,64809.0,91.22,91.27,91.09,91.2,64809.0
2016-11-18 09:30:00,90.94,91.48,90.01,90.01,97546.0,90.94,91.48,90.01,90.01,97546.0
2016-11-18 09:35:00,90.14,90.25,89.66,89.9,7816.0,90.14,90.25,89.66,89.9,7816.0
2016-11-18 09:40:00,90.04,90.39,89.8,90.31,7214.0,90.04,90.39,89.8,90.31,7214.0
2016-11-18 09:45:00,90.33,90.7,90.18,90.7,4400.0,90.33,90.7,90.18,90.7,4400.0
2016-11-18 09:50:00,90.72,90.87,90.4,90.53,20856.0,90.72,90.87,90.4,90.53,20856.0
2016-11-18 09:55:00,90.66,90.74,90.33,90.33,12700.0,90.66,90.74,90.33,90.33,12700.0
2016-11-18 10:00:00,90.3,90.51,90.17,90.51,4059.0,90.3,90.51,90.17,90.51,4059.0
2016-11-18 10:05:00,90.5,90.56,90.31,90.51,10476.0,90.5,90.56,90.31,90.51,10476.0
2016-11-18 10:10:00,90.61,90.76,90.4,90.4,8927.0,90.61,90.76,90.4,90.4,8927.0
2016-11-18 10:15:00,90.45,90.62,90.36,90.36,4600.0,90.45,90.62,90.36,90.36,4600.0
2016-11-18 10:20:00,90.36,90.36,90.09,90.14,3600.0,90.36,90.36,90.09,90.14,3600.0
2016-11-18 10:25:00,90.14,90.46,90.14,90.44,2125.0,90.14,90.46,90.14,90.44,2125.0
2016-11-18 10:30:00,90.48,90.49,90.01,90.01,17214.0,90.48,90.49,90.01,90.01,17214.0
2016-11-18 10:35:00,90.05,90.32,89.95,90.31,4800.0,90.05,90.32,89.95,90.31,4800.0
2016-11-18 10:40:00,90.31,90.36,90.17,90.23,5517.0,90.31,90.36,90.17,90.23,5517.0
2016-11-18 10:45:00,90.23,90.23,90.0,90.12,4200.0,90.23,90.23,90.0,90.12,4200.0
2016-11-18 10:50:00,90.09,90.09,89.73,89.86,6909.0,90.09,90.09,89.73,89.86,6909.0
2016-11-18 10:55:00,89.83,89.91,89.73,89.91,3280.0,89.83,89.91,89.73,89.91,3280.0
2016-11-18 11:00:00,89.81,89.89,89.65,89.81,7945.0,89.81,89.89,89.65,89.81,7945.0
2016-11-18 11:05:00,89.85,89.85,89.61,89.67,4369.0,89.85,89.85,89.61,89.67,4369.0
2016-11-18 11:10:00,89.68,89.79,89.68,89.79,2231.0,89.68,89.79,89.68,89.79,2231.0
2016-11-18 11:15:00,89.79,89.81,89.64,89.73,45100.0,89.79,89.81,89.64,89.73,45100.0
2016-11-18 11:20:00,89.81,89.81,89.63,89.63,4400.0,89.81,89.81,89.63,89.63,4400.0
2016-11-18 11:25:00,89.63,89.79,89.6,89.71,7528.0,89.63,89.79,89.6,89.71,7528.0
2016-11-18 11:30:00,89.71,89.72,89.22,89.3,7905.0,89.71,89.72,89.22,89.3,7905.0
2016-11-18 11:35:00,89.35,89.35,89.1,89.14,5620.0,89.35,89.35,89.1,89.14,5620.0
2016-11-18 11:40:00,89.04,89.3,89.0,89.29,6950.0,89.04,89.3,89.0,89.29,6950.0
2016-11-18 11:45:00,89.3,89.4,89.17,89.18,6509.0,89.3,89.4,89.17,89.18,6509.0
2016-11-18 11:50:00,89.14,89.29,89.12,89.26,3400.0,89.14,89.29,89.12,89.26,3400.0
2016-11-18 11:55:00,89.27,89.28,89.14,89.21,6141.0,89.27,89.28,89.14,89.21,6141.0
2016-11-18 12:00:00,89.18,89.42,89.18,89.42,9051.0,89.18,89.42,89.18,89.42,9051.0
2016-11-18 12:05:00,89.43,89.44,89.26,89.3,17044.0,89.43,89.44,89.26,89.3,17044.0
2016-11-18 12:10:00,89.29,89.39,89.27,89.37,15191.0,89.29,89.39,89.27,89.37,15191.0
2016-11-18 12:15:00,89.35,89.46,89.34,89.46,4622.0,89.35,89.46,89.34,89.46,4622.0
2016-11-18 12:20:00,89.37,89.53,89.37,89.52,3792.0,89.37,89.53,89.37,89.52,3792.0
2016-11-18 12:25:00,89.54,89.56,89.42,89.49,9674.0,89.54,89.56,89.42,89.49,9674.0
2016-11-18 12:30:00,89.5,89.65,89.5,89.61,1569.0,89.5,89.65,89.5,89.61,1569.0
2016-11-18 12:35:00,89.6,89.71,89.59,89.71,3906.0,89.6,89.71,89.59,89.71,3906.0
2016-11-18 12:40:00,89.7,89.76,89.66,89.76,1275.0,89.7,89.76,89.66,89.76,1275.0
2016-11-18 12:45:00,89.78,89.95,89.75,89.93,5032.0,89.78,89.95,89.75,89.93,5032.0
2016-11-18 12:50:00,89.97,90.02,89.93,89.99,2598.0,89.97,90.02,89.93,89.99,2598.0
2016-11-18 12:55:00,89.95,90.07,89.93,90.05,3600.0,89.95,90.07,89.93,90.05,3600.0
2016-11-18 13:00:00,90.09,90.09,89.98,90.05,2645.0,90.09,90.09,89.98,90.05,2645.0
2016-11-18 13:05:00,90.07,90.11,90.03,90.08,6694.0,90.07,90.11,90.03,90.08,6694.0
2016-11-18 13:10:00,90.11,90.12,89.93,90.02,2800.0,90.11,90.12,89.93,90.02,2800.0
2016-11-18 13:15:00,89.96,89.98,89.8,89.8,3000.0,89.96,89.98,89.8,89.8,3000.0
2016-11-18 13:20:00,89.88,89.89,89.62,89.74,10091.0,89.88,89.89,89.62,89.74,10091.0
2016-11-18 13:25:00,89.72,89.74,89.66,89.7,2612.0,89.72,89.74,89.66,89.7,2612.0
2016-11-18 13:30:00,89.7,89.78,89.65,89.78,1938.0,89.7,89.78,89.65,89.78,1938.0
2016-11-18 13:35:00,89.78,89.83,89.7,89.78,4744.0,89.78,89.83,89.7,89.78,4744.0
2016-11-18 13:40:00,89.8,90.02,89.72,90.02,8696.0,89.8,90.02,89.72,90.02,8696.0
2016-11-18 13:45:00,89.98,90.06,89.89,89.89,4066.0,89.98,90.06,89.89,89.89,4066.0
2016-11-18 13:50:00,89.92,89.97,89.88,89.96,2700.0,89.92,89.97,89.88,89.96,2700.0
2016-11-18 13:55:00,89.97,89.98,89.8,89.81,6056.0,89.97,89.98,89.8,89.81,6056.0
2016-11-18 14:00:00,89.8,89.86,89.69,89.8,12642.0,89.8,89.86,89.69,89.8,12642.0
2016-11-18 14:05:00,89.78,89.84,89.71,89.79,7589.0,89.78,89.84,89.71,89.79,7589.0
2016-11-18 14:10:00,89.81,89.82,89.64,89.65,6610.0,89.81,89.82,89.64,89.65,6610.0
2016-11-18 14:15:00,89.66,89.78,89.65,89.78,5718.0,89.66,89.78,89.65,89.78,5718.0
2016-11-18 14:20:00,89.73,89.75,89.66,89.74,3906.0,89.73,89.75,89.66,89.74,3906.0
2016-11-18 14:25:00,89.68,89.68,89.58,89.59,3838.0,89.68,89.68,89.58,89.59,3838.0
2016-11-18 14:30:00,89.57,89.75,89.57,89.7,4286.0,89.57,89.75,89.57,89.7,4286.0
2016-11-18 14:35:00,89.69,89.83,89.68,89.81,5411.0,89.69,89.83,89.68,89.81,5411.0
2016-11-18 14:40:00,89.8,89.82,89.73,89.82,2983.0,89.8,89.82,89.73,89.82,2983.0
2016-11-18 14:45:00,89.81,89.82,89.73,89.78,6190.0,89.81,89.82,89.73,89.78,6190.0
2016-11-18 14:50:00,89.76,89.81,89.74,89.76,4391.0,89.76,89.81,89.74,89.76,4391.0
2016-11-18 14:55:00,89.78,89.78,89.65,89.65,10036.0,89.78,89.78,89.65,89.65,10036.0
2016-11-18 15:00:00,89.62,89.73,89.62,89.67,7246.0,89.62,89.73,89.62,89.67,7246.0
2016-11-18 15:05:00,89.66,89.69,89.53,89.53,10394.0,89.66,89.69,89.53,89.53,10394.0
2016-11-18 15:10:00,89.54,89.62,89.5,89.5,3645.0,89.54,89.62,89.5,89.5,3645.0
2016-11-18 15:15:00,89.54,89.63,89.52,89.61,7305.0,89.54,89.63,89.52,89.61,7305.0
2016-11-18 15:20:00,89.67,89.68,89.53,89.58,4100.0,89.67,89.68,89.53,89.58,4100.0
2016-11-18 15:25:00,89.6,89.69,89.6,89.64,16608.0,89.6,89.69,89.6,89.64,16608.0
2016-11-18 15:30:00,89.63,89.66,89.51,89.62,9254.0,89.63,89.66,89.51,89.62,9254.0
2016-11-18 15:35:00,89.61,89.66,89.53,89.59,17548.0,89.61,89.66,89.53,89.59,17548.0
2016-11-18 15:40:00,89.59,89.59,89.53,89.54,9481.0,89.59,89.59,89.53,89.54,9481.0
2016-11-18 15:45:00,89.55,89.63,89.51,89.63,28617.0,89.55,89.63,89.51,89.63,28617.0
2016-11-18 15:50:00,89.6,89.65,89.33,89.62,102271.0,89.6,89.65,89.33,89.62,102271.0
2016-11-18 15:55:00,89.6,89.62,89.34,89.45,136628.0,89.6,89.62,89.34,89.45,136628.0
2016-11-21 09:30:00,89.95,90.51,89.69,89.88,18426.0,89.95,90.51,89.69,89.88,18426.0
2016-11-21 09:35:00,90.0,90.05,89.4,89.4,7069.0,90.0,90.05,89.4,89.4,7069.0
2016-11-21 09:40:00,89.44,89.88,89.04,89.76,5679.0,89.44,89.88,89.04,89.76,5679.0
2016-11-21 09:45:00,89.78,90.14,89.75,90.05,8791.0,89.78,90.14,89.75,90.05,8791.0
2016-11-21 09:50:00,90.1,90.15,89.85,89.86,23590.0,90.1,90.15,89.85,89.86,23590.0
2016-11-21 09:55:00,89.85,89.85,89.72,89.72,4900.0,89.85,89.85,89.72,89.72,4900.0
2016-11-21 10:00:00,89.72,89.97,89.7,89.83,11953.0,89.72,89.97,89.7,89.83,11953.0
2016-11-21 10:05:00,89.83,89.95,89.72,89.76,20383.0,89.83,89.95,89.72,89.76,20383.0
2016-11-21 10:10:00,89.72,89.85,89.71,89.71,11708.0,89.72,89.85,89.71,89.71,11708.0
2016-11-21 10:15:00,89.8,89.84,89.62,89.62,8845.0,89.8,89.84,89.62,89.62,8845.0
2016-11-21 10:20:00,89.63,89.81,89.42,89.51,4331.0,89.63,89.81,89.42,89.51,4331.0
2016-11-21 10:25:00,89.47,89.47,89.02,89.07,12660.0,89.47,89.47,89.02,89.07,12660.0
2016-11-21 10:30:00,89.08,89.44,89.02,89.2,5476.0,89.08,89.44,89.02,89.2,5476.0
2016-11-21 10:35:00,89.35,89.41,89.26,89.26,2901.0,89.35,89.41,89.26,89.26,2901.0
2016-11-21 10:40:00,89.26,89.37,89.02,89.37,13199.0,89.26,89.37,89.02,89.37,13199.0
2016-11-21 10:45:00,89.25,89.31,88.91,89.03,13274.0,89.25,89.31,88.91,89.03,13274.0
2016-11-21 10:50:00,89.04,89.09,88.83,89.0,23801.0,89.04,89.09,88.83,89.0,23801.0
2016-11-21 10:55:00,88.99,89.41,88.93,89.41,20800.0,88.99,89.41,88.93,89.41,20800.0
2016-11-21 11:00:00,89.54,89.71,89.23,89.23,9950.0,89.54,89.71,89.23,89.23,9950.0
2016-11-21 11:05:00,89.3,89.36,89.17,89.21,9717.0,89.3,89.36,89.17,89.21,9717.0
2016-11-21 11:10:00,89.21,89.38,89.14,89.23,10498.0,89.21,89.38,89.14,89.23,10498.0
2016-11-21 11:15:00,89.19,89.22,89.12,89.12,2134.0,89.19,89.22,89.12,89.12,2134.0
2016-11-21 11:20:00,89.13,89.2,88.98,88.98,6750.0,89.13,89.2,88.98,88.98,6750.0
2016-11-21 11:25:00,89.0,89.19,89.0,89.07,5700.0,89.0,89.19,89.0,89.07,5700.0
2016-11-21 11:30:00,89.23,89.24,88.89,88.92,13631.0,89.23,89.24,88.89,88.92,13631.0
2016-11-21 11:35:00,88.91,89.0,88.79,88.9,24388.0,88.91,89.0,88.79,88.9,24388.0
2016-11-21 11:40:00,88.9,89.0,88.84,88.85,18611.0,88.9,89.0,88.84,88.85,18611.0
2016-11-21 11:45:00,88.85,89.05,88.85,89.0,2600.0,88.85,89.05,88.85,89.0,2600.0
2016-11-21 11:50:00,88.97,89.11,88.89,88.89,14700.0,88.97,89.11,88.89,88.89,14700.0
2016-11-21 11:55:00,88.9,89.05,88.81,88.96,21275.0,88.9,89.05,88.81,88.96,21275.0
2016-11-21 12:00:00,88.96,89.19,88.95,89.05,17000.0,88.96,89.19,88.95,89.05,17000.0
2016-11-21 12:05:00,89.06,89.23,88.96,89.06,23337.0,89.06,89.23,88.96,89.06,23337.0
2016-11-21 12:10:00,89.08,89.24,88.98,89.0,6601.0,89.08,89.24,88.98,89.0,6601.0
2016-11-21 12:15:00,88.98,89.2,88.98,89.2,5017.0,88.98,89.2,88.98,89.2,5017.0
2016-11-21 12:20:00,89.2,89.2,89.08,89.09,6608.0,89.2,89.2,89.08,89.09,6608.0
2016-11-21 12:25:00,89.12,89.23,89.09,89.19,12260.0,89.12,89.23,89.09,89.19,12260.0
2016-11-21 12:30:00,89.18,89.25,89.14,89.16,6572.0,89.18,89.25,89.14,89.16,6572.0
2016-11-21 12:35:00,89.18,89.25,89.13,89.13,9920.0,89.18,89.25,89.13,89.13,9920.0
2016-11-21 12:40:00,89.13,89.33,89.06,89.21,13415.0,89.13,89.33,89.06,89.21,13415.0
2016-11-21 12:45:00,89.22,89.32,89.09,89.22,5600.0,89.22,89.32,89.09,89.22,5600.0
2016-11-21 12:50:00,89.26,89.3,89.18,89.18,7364.0,89.26,89.3,89.18,89.18,7364.0
2016-11-21 12:55:00,89.18,89.21,89.07,89.15,8457.0,89.18,89.21,89.07,89.15,8457.0
2016-11-21 13:00:00,89.15,89.15,89.01,89.1,5000.0,89.15,89.15,89.01,89.1,5000.0
2016-11-21 13:05:00,89.14,89.14,88.97,89.12,7641.0,89.14,89.14,88.97,89.12,7641.0
2016-11-21 13:10:00,89.2,89.2,88.95,88.95,1800.0,89.2,89.2,88.95,88.95,1800.0
2016-11-21 13:15:00,88.95,89.05,88.93,88.98,9300.0,88.95,89.05,88.93,88.98,9300.0
2016-11-21 13:20:00,89.0,89.0,88.85,88.9,8827.0,89.0,89.0,88.85,88.9,8827.0
2016-11-21 13:25:00,88.88,88.91,88.76,88.85,3700.0,88.88,88.91,88.76,88.85,3700.0
2016-11-21 13:30:00,88.82,88.9,88.82,88.9,1100.0,88.82,88.9,88.82,88.9,1100.0
2016-11-21 13:35:00,88.89,89.22,88.82,89.22,6528.0,88.89,89.22,88.82,89.22,6528.0
2016-11-21 13:40:00,89.2,89.2,89.06,89.13,2200.0,89.2,89.2,89.06,89.13,2200.0
2016-11-21 13:45:00,89.13,89.16,89.01,89.01,7066.0,89.13,89.16,89.01,89.01,7066.0
2016-11-21 13:50:00,88.97,89.11,88.89,89.06,16391.0,88.97,89.11,88.89,89.06,16391.0
2016-11-21 13:55:00,89.14,89.22,89.05,89.09,11700.0,89.14,89.22,89.05,89.09,11700.0
2016-11-21 14:00:00,89.13,89.19,88.88,88.88,13132.0,89.13,89.19,88.88,88.88,13132.0
2016-11-21 14:05:00,88.93,89.17,88.93,89.04,9873.0,88.93,89.17,88.93,89.04,9873.0
2016-11-21 14:10:00,89.08,89.2,89.0,89.0,8580.0,89.08,89.2,89.0,89.0,8580.0
2016-11-21 14:15:00,88.99,89.03,88.94,89.03,4796.0,88.99,89.03,88.94,89.03,4796.0
2016-11-21 14:20:00,89.0,89.13,88.96,89.13,12078.0,89.0,89.13,88.96,89.13,12078.0
2016-11-21 14:25:00,89.06,89.15,89.05,89.08,2490.0,89.06,89.15,89.05,89.08,2490.0
2016-11-21 14:30:00,89.06,89.24,89.05,89.15,5057.0,89.06,89.24,89.05,89.15,5057.0
2016-11-21 14:35:00,89.14,89.16,89.03,89.09,15387.0,89.14,89.16,89.03,89.09,15387.0
2016-11-21 14:40:00,89.13,89.16,88.99,89.0,14875.0,89.13,89.16,88.99,89.0,14875.0
2016-11-21 14:45:00,88.98,89.21,88.98,89.07,14278.0,88.98,89.21,88.98,89.07,14278.0
2016-11-21 14:50:00,89.11,89.12,89.06,89.09,14807.0,89.11,89.12,89.06,89.09,14807.0
2016-11-21 14:55:00,89.07,89.07,88.97,89.0,8939.0,89.07,89.07,88.97,89.0,8939.0
2016-11-21 15:00:00,89.03,89.18,89.0,89.08,8999.0,89.03,89.18,89.0,89.08,8999.0
2016-11-21 15:05:00,89.06,89.1,89.02,89.04,9478.0,89.06,89.1,89.02,89.04,9478.0
2016-11-21 15:10:00,89.07,89.12,89.02,89.1,7921.0,89.07,89.12,89.02,89.1,7921.0
2016-11-21 15:15:00,89.09,89.13,89.04,89.06,8971.0,89.09,89.13,89.04,89.06,8971.0
2016-11-21 15:20:00,89.05,89.06,88.9,88.9,17995.0,89.05,89.06,88.9,88.9,17995.0
2016-11-21 15:25:00,88.88,88.97,88.85,88.85,19797.0,88.88,88.97,88.85,88.85,19797.0
2016-11-21 15:30:00,88.85,88.99,88.84,88.91,18100.0,88.85,88.99,88.84,88.91,18100.0
2016-11-21 15:35:00,88.91,88.91,88.84,88.87,23181.0,88.91,88.91,88.84,88.87,23181.0
2016-11-21 15:40:00,88.87,88.87,88.79,88.8,26392.0,88.87,88.87,88.79,88.8,26392.0
2016-11-21 15:45:00,88.81,89.02,88.81,88.99,23115.0,88.81,89.02,88.81,88.99,23115.0
2016-11-21 15:50:00,88.99,89.09,88.93,89.03,57640.0,88.99,89.09,88.93,89.03,57640.0
2016-11-21 15:55:00,89.03,89.13,88.95,89.07,73089.0,89.03,89.13,88.95,89.07,73089.0
2016-11-22 09:30:00,89.32,89.75,88.79,89.14,21494.0,89.32,89.75,88.79,89.14,21494.0
2016-11-22 09:35:00,88.88,88.98,88.31,88.48,10128.0,88.88,88.98,88.31,88.48,10128.0
2016-11-22 09:40:00,88.44,88.94,88.18,88.94,14902.0,88.44,88.94,88.18,88.94,14902.0
2016-11-22 09:45:00,89.09,89.14,88.72,88.72,15231.0,89.09,89.14,88.72,88.72,15231.0
2016-11-22 09:50:00,88.8,88.89,88.5,88.53,4099.0,88.8,88.89,88.5,88.53,4099.0
2016-11-22 09:55:00,88.51,88.52,88.33,88.33,8816.0,88.51,88.52,88.33,88.33,8816.0
2016-11-22 10:00:00,88.3,88.31,88.03,88.03,9828.0,88.3,88.31,88.03,88.03,9828.0
2016-11-22 10:05:00,88.05,88.18,88.0,88.08,32246.0,88.05,88.18,88.0,88.08,32246.0
2016-11-22 10:10:00,88.15,88.4,88.12,88.23,11241.0,88.15,88.4,88.12,88.23,11241.0
2016-11-22 10:15:00,88.22,88.23,87.81,87.88,33900.0,88.22,88.23,87.81,87.88,33900.0
2016-11-22 10:20:00,87.92,88.04,87.57,87.67,23568.0,87.92,88.04,87.57,87.67,23568.0
2016-11-22 10:25:00,87.72,88.0,87.63,87.96,20517.0,87.72,88.0,87.63,87.96,20517.0
2016-11-22 10:30:00,87.91,87.91,87.47,87.55,9183.0,87.91,87.91,87.47,87.55,9183.0
2016-11-22 10:35:00,87.51,87.57,87.4,87.56,10712.0,87.51,87.57,87.4,87.56,10712.0
2016-11-22 10:40:00,87.45,87.45,86.97,87.09,18820.0,87.45,87.45,86.97,87.09,18820.0
2016-11-22 10:45:00,87.1,87.21,86.9,86.98,28491.0,87.1,87.21,86.9,86.98,28491.0
2016-11-22 10:50:00,87.08,87.14,86.6,86.65,44844.0,87.08,87.14,86.6,86.65,44844.0
2016-11-22 10:55:00,86.64,86.76,86.37,86.39,19100.0,86.64,86.76,86.37,86.39,19100.0
2016-11-22 11:00:00,86.54,86.64,86.39,86.39,15616.0,86.54,86.64,86.39,86.39,15616.0
2016-11-22 11:05:00,86.4,86.49,86.13,86.22,26710.0,86.4,86.49,86.13,86.22,26710.0
2016-11-22 11:10:00,86.26,86.41,86.16,86.27,16162.0,86.26,86.41,86.16,86.27,16162.0
2016-11-22 11:15:00,86.33,86.51,86.24,86.44,11608.0,86.33,86.51,86.24,86.44,11608.0
2016-11-22 11:20:00,86.45,86.6,86.45,86.5,8560.0,86.45,86.6,86.45,86.5,8560.0
2016-11-22 11:25:00,86.49,86.49,85.87,85.95,17522.0,86.49,86.49,85.87,85.95,17522.0
2016-11-22 11:30:00,85.86,86.06,85.79,85.87,19861.0,85.86,86.06,85.79,85.87,19861.0
2016-11-22 11:35:00,85.87,85.87,85.47,85.7,23534.0,85.87,85.87,85.47,85.7,23534.0
2016-11-22 11:40:00,85.61,85.72,85.4,85.55,22856.0,85.61,85.72,85.4,85.55,22856.0
2016-11-22 11:45:00,85.55,85.89,85.54,85.74,11356.0,85.55,85.89,85.54,85.74,11356.0
2016-11-22 11:50:00,85.77,85.8,85.46,85.55,26183.0,85.77,85.8,85.46,85.55,26183.0
2016-11-22 11:55:00,85.6,85.74,85.52,85.56,9174.0,85.6,85.74,85.52,85.56,9174.0
2016-11-22 12:00:00,85.53,85.62,85.48,85.61,18559.0,85.53,85.62,85.48,85.61,18559.0
2016-11-22 12:05:00,85.6,85.78,85.56,85.7,7996.0,85.6,85.78,85.56,85.7,7996.0
2016-11-22 12:10:00,85.65,85.89,85.65,85.86,9400.0,85.65,85.89,85.65,85.86,9400.0
2016-11-22 12:15:00,85.93,86.06,85.82,86.05,20302.0,85.93,86.06,85.82,86.05,20302.0
2016-11-22 12:20:00,86.03,86.13,85.97,86.0,15513.0,86.03,86.13,85.97,86.0,15513.0
2016-11-22 12:25:00,85.99,86.0,85.75,85.79,21110.0,85.99,86.0,85.75,85.79,21110.0
2016-11-22 12:30:00,85.82,86.0,85.72,85.91,24498.0,85.82,86.0,85.72,85.91,24498.0
2016-11-22 12:35:00,85.94,86.05,85.9,85.93,5004.0,85.94,86.05,85.9,85.93,5004.0
2016-11-22 12:40:00,85.95,85.99,85.76,85.93,14158.0,85.95,85.99,85.76,85.93,14158.0
2016-11-22 12:45:00,85.96,86.09,85.88,85.9,12168.0,85.96,86.09,85.88,85.9,12168.0
2016-11-22 12:50:00,85.86,85.92,85.78,85.83,11234.0,85.86,85.92,85.78,85.83,11234.0
2016-11-22 12:55:00,85.81,85.98,85.81,85.97,5700.0,85.81,85.98,85.81,85.97,5700.0
2016-11-22 13:00:00,85.97,86.14,85.91,86.0,17512.0,85.97,86.14,85.91,86.0,17512.0
2016-11-22 13:05:00,85.96,86.03,85.9,86.0,15509.0,85.96,86.03,85.9,86.0,15509.0
2016-11-22 13:10:00,85.98,86.05,85.88,85.88,11674.0,85.98,86.05,85.88,85.88,11674.0
2016-11-22 13:15:00,85.95,86.08,85.87,85.87,5655.0,85.95,86.08,85.87,85.87,5655.0
2016-11-22 13:20:00,85.87,86.02,85.84,85.96,5750.0,85.87,86.02,85.84,85.96,5750.0
2016-11-22 13:25:00,85.96,85.98,85.86,85.95,9404.0,85.96,85.98,85.86,85.95,9404.0
2016-11-22 13:30:00,85.92,86.05,85.85,86.0,7930.0,85.92,86.05,85.85,86.0,7930.0
2016-11-22 13:35:00,86.02,86.06,85.94,85.98,13318.0,86.02,86.06,85.94,85.98,13318.0
2016-11-22 13:40:00,85.98,86.0,85.86,85.86,15857.0,85.98,86.0,85.86,85.86,15857.0
2016-11-22 13:45:00,85.9,85.98,85.81,85.93,7619.0,85.9,85.98,85.81,85.93,7619.0
2016-11-22 13:50:00,85.9,85.93,85.7,85.72,13382.0,85.9,85.93,85.7,85.72,13382.0
2016-11-22 13:55:00,85.74,85.75,85.63,85.67,6300.0,85.74,85.75,85.63,85.67,6300.0
2016-11-22 14:00:00,85.7,85.94,85.64,85.8,9150.0,85.7,85.94,85.64,85.8,9150.0
2016-11-22 14:05:00,85.8,85.8,85.6,85.63,13900.0,85.8,85.8,85.6,85.63,13900.0
2016-11-22 14:10:00,85.64,85.82,85.62,85.79,10409.0,85.64,85.82,85.62,85.79,10409.0
2016-11-22 14:15:00,85.8,85.98,85.8,85.82,6928.0,85.8,85.98,85.8,85.82,6928.0
2016-11-22 14:20:00,85.82,85.87,85.72,85.78,11677.0,85.82,85.87,85.72,85.78,11677.0
2016-11-22 14:25:00,85.75,85.84,85.75,85.81,7214.0,85.75,85.84,85.75,85.81,7214.0
2016-11-22 14:30:00,85.81,85.96,85.81,85.96,8704.0,85.81,85.96,85.81,85.96,8704.0
2016-11-22 14:35:00,85.96,85.98,85.8,85.83,9282.0,85.96,85.98,85.8,85.83,9282.0
2016-11-22 14:40:00,85.81,86.0,85.78,85.8,18089.0,85.81,86.0,85.78,85.8,18089.0
2016-11-22 14:45:00,85.81,85.97,85.77,85.96,11613.0,85.81,85.97,85.77,85.96,11613.0
2016-11-22 14:50:00,85.95,86.04,85.89,85.99,18230.0,85.95,86.04,85.89,85.99,18230.0
2016-11-22 14:55:00,85.97,85.99,85.89,85.93,10565.0,85.97,85.99,85.89,85.93,10565.0
2016-11-22 15:00:00,85.95,86.1,85.92,85.94,34956.0,85.95,86.1,85.92,85.94,34956.0
2016-11-22 15:05:00,85.94,85.97,85.89,85.92,10367.0,85.94,85.97,85.89,85.92,10367.0
2016-11-22 15:10:00,85.94,86.05,85.93,85.98,15820.0,85.94,86.05,85.93,85.98,15820.0
2016-11-22 15:15:00,85.98,86.06,85.96,86.02,17105.0,85.98,86.06,85.96,86.02,17105.0
2016-11-22 15:20:00,86.0,86.11,85.97,86.07,32986.0,86.0,86.11,85.97,86.07,32986.0
2016-11-22 15:25:00,86.1,86.27,86.09,86.21,19159.0,86.1,86.27,86.09,86.21,19159.0
2016-11-22 15:30:00,86.21,86.27,86.11,86.27,17634.0,86.21,86.27,86.11,86.27,17634.0
2016-11-22 15:35:00,86.28,86.33,86.24,86.28,22636.0,86.28,86.33,86.24,86.28,22636.0
2016-11-22 15:40:00,86.28,86.31,86.16,86.22,27644.0,86.28,86.31,86.16,86.22,27644.0
2016-11-22 15:45:00,86.22,86.3,86.18,86.25,36045.0,86.22,86.3,86.18,86.25,36045.0
2016-11-22 15:50:00,86.26,86.27,86.17,86.24,47280.0,86.26,86.27,86.17,86.24,47280.0
2016-11-22 15:55:00,86.24,86.3,86.17,86.2,82116.0,86.24,86.3,86.17,86.2,82116.0
2016-11-23 09:30:00,85.37,85.4,84.26,84.34,29202.0,85.37,85.4,84.26,84.34,29202.0
2016-11-23 09:35:00,84.56,85.01,84.34,84.64,7348.0,84.56,85.01,84.34,84.64,7348.0
2016-11-23 09:40:00,84.56,85.02,84.28,84.51,21605.0,84.56,85.02,84.28,84.51,21605.0
2016-11-23 09:45:00,84.44,85.68,84.44,85.38,6123.0,84.44,85.68,84.44,85.38,6123.0
2016-11-23 09:50:00,85.32,86.38,85.16,86.38,3400.0,85.32,86.38,85.16,86.38,3400.0
2016-11-23 09:55:00,86.18,86.59,85.9,85.91,11137.0,86.18,86.59,85.9,85.91,11137.0
2016-11-23 10:00:00,86.0,86.35,85.98,86.28,6618.0,86.0,86.35,85.98,86.28,6618.0
2016-11-23 10:05:00,86.26,86.79,86.21,86.73,14520.0,86.26,86.79,86.21,86.73,14520.0
2016-11-23 10:10:00,86.67,86.88,86.61,86.69,8302.0,86.67,86.88,86.61,86.69,8302.0
2016-11-23 10:15:00,86.7,87.2,86.69,87.07,7470.0,86.7,87.2,86.69,87.07,7470.0
2016-11-23 10:20:00,87.1,87.14,86.84,86.99,19247.0,87.1,87.14,86.84,86.99,19247.0
2016-11-23 10:25:00,86.98,87.06,86.8,86.86,10566.0,86.98,87.06,86.8,86.86,10566.0
2016-11-23 10:30:00,86.82,86.82,86.27,86.37,11338.0,86.82,86.82,86.27,86.37,11338.0
2016-11-23 10:35:00,86.3,86.49,86.26,86.47,53403.0,86.3,86.49,86.26,86.47,53403.0
2016-11-23 10:40:00,86.46,87.19,86.45,87.16,9345.0,86.46,87.19,86.45,87.16,9345.0
2016-11-23 10:45:00,87.26,87.26,86.73,86.85,16076.0,87.26,87.26,86.73,86.85,16076.0
2016-11-23 10:50:00,86.8,86.8,86.35,86.59,5700.0,86.8,86.8,86.35,86.59,5700.0
2016-11-23 10:55:00,86.64,86.77,86.57,86.76,3972.0,86.64,86.77,86.57,86.76,3972.0
2016-11-23 11:00:00,86.7,86.76,86.56,86.6,12562.0,86.7,86.76,86.56,86.6,12562.0
2016-11-23 11:05:00,86.59,86.59,86.45,86.49,3250.0,86.59,86.59,86.45,86.49,3250.0
2016-11-23 11:10:00,86.51,86.51,86.13,86.13,16008.0,86.51,86.51,86.13,86.13,16008.0
2016-11-23 11:15:00,86.21,86.22,85.95,86.01,8510.0,86.21,86.22,85.95,86.01,8510.0
2016-11-23 11:20:00,85.94,86.01,85.69,85.69,17269.0,85.94,86.01,85.69,85.69,17269.0
2016-11-23 11:25:00,85.68,85.68,85.46,85.54,4700.0,85.68,85.68,85.46,85.54,4700.0
2016-11-23 11:30:00,85.48,85.48,85.14,85.24,24767.0,85.48,85.48,85.14,85.24,24767.0
2016-11-23 11:35:00,85.25,85.29,85.19,85.2,7183.0,85.25,85.29,85.19,85.2,7183.0
2016-11-23 11:40:00,85.3,85.52,85.29,85.52,8000.0,85.3,85.52,85.29,85.52,8000.0
2016-11-23 11:45:00,85.62,85.89,85.54,85.64,5979.0,85.62,85.89,85.54,85.64,5979.0
2016-11-23 11:50:00,85.66,85.91,85.65,85.82,1300.0,85.66,85.91,85.65,85.82,1300.0
2016-11-23 11:55:00,85.88,86.04,85.85,85.96,1600.0,85.88,86.04,85.85,85.96,1600.0
2016-11-23 12:00:00,86.06,86.14,86.0,86.08,8320.0,86.06,86.14,86.0,86.08,8320.0
2016-11-23 12:05:00,86.08,86.13,85.92,85.92,4722.0,86.08,86.13,85.92,85.92,4722.0
2016-11-23 12:10:00,85.92,85.98,85.92,85.92,1100.0,85.92,85.98,85.92,85.92,1100.0
2016-11-23 12:15:00,85.99,86.18,85.96,86.14,13515.0,85.99,86.18,85.96,86.14,13515.0
2016-11-23 12:20:00,86.2,86.25,86.14,86.25,3256.0,86.2,86.25,86.14,86.25,3256.0
2016-11-23 12:25:00,86.28,86.39,86.28,86.39,2651.0,86.28,86.39,86.28,86.39,2651.0
2016-11-23 12:30:00,86.39,86.45,86.34,86.34,3400.0,86.39,86.45,86.34,86.34,3400.0
2016-11-23 12:35:00,86.32,86.44,86.31,86.43,4100.0,86.32,86.44,86.31,86.43,4100.0
2016-11-23 12:40:00,86.4,86.46,86.31,86.38,3475.0,86.4,86.46,86.31,86.38,3475.0
2016-11-23 12:45:00,86.39,86.52,86.38,86.52,1526.0,86.39,86.52,86.38,86.52,1526.0
2016-11-23 12:50:00,86.54,86.79,86.54,86.79,4952.0,86.54,86.79,86.54,86.79,4952.0
2016-11-23 12:55:00,86.82,86.88,86.76,86.88,1109.0,86.82,86.88,86.76,86.88,1109.0
2016-11-23 13:00:00,86.81,86.82,86.64,86.7,5297.0,86.81,86.82,86.64,86.7,5297.0
2016-11-23 13:05:00,86.68,86.74,86.62,86.63,7100.0,86.68,86.74,86.62,86.63,7100.0
2016-11-23 13:10:00,86.67,86.83,86.66,86.81,3486.0,86.67,86.83,86.66,86.81,3486.0
2016-11-23 13:15:00,86.85,86.85,86.62,86.66,6022.0,86.85,86.85,86.62,86.66,6022.0
2016-11-23 13:20:00,86.65,86.77,86.64,86.74,2600.0,86.65,86.77,86.64,86.74,2600.0
2016-11-23 13:25:00,86.66,86.81,86.66,86.73,5188.0,86.66,86.81,86.66,86.73,5188.0
2016-11-23 13:30:00,86.76,86.81,86.66,86.81,1700.0,86.76,86.81,86.66,86.81,1700.0
2016-11-23 13:35:00,86.82,86.92,86.78,86.78,3901.0,86.82,86.92,86.78,86.78,3901.0
2016-11-23 13:40:00,86.84,86.92,86.75,86.75,1600.0,86.84,86.92,86.75,86.75,1600.0
2016-11-23 13:45:00,86.75,86.77,86.65,86.74,2500.0,86.75,86.77,86.65,86.74,2500.0
2016-11-23 13:50:00,86.69,86.7,86.47,86.52,4449.0,86.69,86.7,86.47,86.52,4449.0
2016-11-23 13:55:00,86.52,86.59,86.43,86.59,4192.0,86.52,86.59,86.43,86.59,4192.0
2016-11-23 14:00:00,86.61,86.78,86.56,86.72,2514.0,86.61,86.78,86.56,86.72,2514.0
2016-11-23 14:05:00,86.72,86.86,86.69,86.81,4099.0,86.72,86.86,86.69,86.81,4099.0
2016-11-23 14:10:00,86.85,86.92,86.8,86.9,3676.0,86.85,86.92,86.8,86.9,3676.0
2016-11-23 14:15:00,86.83,86.95,86.74,86.74,3500.0,86.83,86.95,86.74,86.74,3500.0
2016-11-23 14:20:00,86.79,86.88,86.68,86.72,4025.0,86.79,86.88,86.68,86.72,4025.0
2016-11-23 14:25:00,86.69,86.94,86.69,86.94,2928.0,86.69,86.94,86.69,86.94,2928.0
2016-11-23 14:30:00,86.9,87.01,86.87,86.87,2627.0,86.9,87.01,86.87,86.87,2627.0
2016-11-23 14:35:00,86.87,86.87,86.69,86.71,5800.0,86.87,86.87,86.69,86.71,5800.0
2016-11-23 14:40:00,86.75,86.87,86.74,86.79,1000.0,86.75,86.87,86.74,86.79,1000.0
2016-11-23 14:45:00,86.87,86.91,86.81,86.86,3200.0,86.87,86.91,86.81,86.86,3200.0
2016-11-23 14:50:00,86.83,86.86,86.76,86.8,6828.0,86.83,86.86,86.76,86.8,6828.0
2016-11-23 14:55:00,86.82,86.82,86.63,86.65,6465.0,86.82,86.82,86.63,86.65,6465.0
2016-11-23 15:00:00,86.68,86.93,86.68,86.93,4745.0,86.68,86.93,86.68,86.93,4745.0
2016-11-23 15:05:00,86.94,87.02,86.86,86.95,4400.0,86.94,87.02,86.86,86.95,4400.0
2016-11-23 15:10:00,87.03,87.09,86.87,86.94,7992.0,87.03,87.09,86.87,86.94,7992.0
2016-11-23 15:15:00,87.0,87.0,86.81,86.9,5509.0,87.0,87.0,86.81,86.9,5509.0
2016-11-23 15:20:00,86.89,86.98,86.85,86.98,6105.0,86.89,86.98,86.85,86.98,6105.0
2016-11-23 15:25:00,86.98,87.0,86.89,86.97,5179.0,86.98,87.0,86.89,86.97,5179.0
2016-11-23 15:30:00,86.99,87.15,86.96,87.15,6595.0,86.99,87.15,86.96,87.15,6595.0
2016-11-23 15:35:00,87.14,87.33,87.1,87.3,6730.0,87.14,87.33,87.1,87.3,6730.0
2016-11-23 15:40:00,87.33,87.47,87.27,87.34,14181.0,87.33,87.47,87.27,87.34,14181.0
2016-11-23 15:45:00,87.39,87.39,87.19,87.28,15208.0,87.39,87.39,87.19,87.28,15208.0
2016-11-23 15:50:00,87.29,87.42,87.17,87.41,67169.0,87.29,87.42,87.17,87.41,67169.0
2016-11-23 15:55:00,87.38,87.38,87.22,87.34,95904.0,87.38,87.38,87.22,87.34,95904.0
2016-11-25 09:30:00,87.71,87.97,87.21,87.21,15561.0,87.71,87.97,87.21,87.21,15561.0
2016-11-25 09:35:00,87.1,87.24,86.88,87.03,3938.0,87.1,87.24,86.88,87.03,3938.0
2016-11-25 09:40:00,87.06,87.07,86.53,86.83,9559.0,87.06,87.07,86.53,86.83,9559.0
2016-11-25 09:45:00,86.71,86.76,86.29,86.76,4200.0,86.71,86.76,86.29,86.76,4200.0
2016-11-25 09:50:00,86.84,86.84,86.55,86.76,4845.0,86.84,86.84,86.55,86.76,4845.0
2016-11-25 09:55:00,86.95,87.46,86.95,87.19,13806.0,86.95,87.46,86.95,87.19,13806.0
2016-11-25 10:00:00,87.14,87.21,86.88,87.15,3758.0,87.14,87.21,86.88,87.15,3758.0
2016-11-25 10:05:00,87.23,87.25,86.96,86.97,9336.0,87.23,87.25,86.96,86.97,9336.0
2016-11-25 10:10:00,87.0,87.39,87.0,87.37,23760.0,87.0,87.39,87.0,87.37,23760.0
2016-11-25 10:15:00,87.34,87.42,87.0,87.1,26921.0,87.34,87.42,87.0,87.1,26921.0
2016-11-25 10:20:00,87.32,87.33,87.15,87.18,2500.0,87.32,87.33,87.15,87.18,2500.0
2016-11-25 10:25:00,87.36,87.38,86.97,87.08,27190.0,87.36,87.38,86.97,87.08,27190.0
2016-11-25 10:30:00,87.02,87.09,86.8,86.87,6092.0,87.02,87.09,86.8,86.87,6092.0
2016-11-25 10:35:00,86.92,87.2,86.91,87.16,4700.0,86.92,87.2,86.91,87.16,4700.0
2016-11-25 10:40:00,87.18,87.21,86.97,87.11,13610.0,87.18,87.21,86.97,87.11,13610.0
2016-11-25 10:45:00,87.12,87.18,86.81,86.97,10556.0,87.12,87.18,86.81,86.97,10556.0
2016-11-25 10:50:00,86.92,87.09,86.8,87.05,4961.0,86.92,87.09,86.8,87.05,4961.0
2016-11-25 10:55:00,87.16,87.25,86.92,86.95,3955.0,87.16,87.25,86.92,86.95,3955.0
2016-11-25 11:00:00,86.95,87.19,86.95,87.18,5056.0,86.95,87.19,86.95,87.18,5056.0
2016-11-25 11:05:00,87.16,87.32,87.02,87.1,10823.0,87.16,87.32,87.02,87.1,10823.0
2016-11-25 11:10:00,87.12,87.2,87.01,87.05,24900.0,87.12,87.2,87.01,87.05,24900.0
2016-11-25 11:15:00,87.12,87.26,87.1,87.21,3278.0,87.12,87.26,87.1,87.21,3278.0
2016-11-25 11:20:00,87.2,87.34,87.09,87.2,18900.0,87.2,87.34,87.09,87.2,18900.0
2016-11-25 11:25:00,87.25,87.45,87.23,87.34,8213.0,87.25,87.45,87.23,87.34,8213.0
2016-11-25 11:30:00,87.39,87.57,87.18,87.18,20544.0,87.39,87.57,87.18,87.18,20544.0
2016-11-25 11:35:00,87.18,87.4,87.18,87.27,8153.0,87.18,87.4,87.18,87.27,8153.0
2016-11-25 11:40:00,87.28,87.49,87.18,87.29,19087.0,87.28,87.49,87.18,87.29,19087.0
2016-11-25 11:45:00,87.45,87.48,87.28,87.39,32496.0,87.45,87.48,87.28,87.39,32496.0
2016-11-25 11:50:00,87.39,87.55,87.39,87.55,3063.0,87.39,87.55,87.39,87.55,3063.0
2016-11-25 11:55:00,87.5,87.54,87.37,87.47,5809.0,87.5,87.54,87.37,87.47,5809.0
2016-11-25 12:00:00,87.44,87.5,87.18,87.34,22190.0,87.44,87.5,87.18,87.34,22190.0
2016-11-25 12:05:00,87.36,87.5,87.34,87.4,5600.0,87.36,87.5,87.34,87.4,5600.0
2016-11-25 12:10:00,87.41,87.47,87.19,87.35,27632.0,87.41,87.47,87.19,87.35,27632.0
2016-11-25 12:15:00,87.35,87.43,87.35,87.36,5100.0,87.35,87.43,87.35,87.36,5100.0
2016-11-25 12:20:00,87.37,87.49,87.33,87.33,10769.0,87.37,87.49,87.33,87.33,10769.0
2016-11-25 12:25:00,87.32,87.57,87.23,87.51,12829.0,87.32,87.57,87.23,87.51,12829.0
2016-11-25 12:30:00,87.55,87.75,87.44,87.75,6006.0,87.55,87.75,87.44,87.75,6006.0
2016-11-25 12:35:00,87.73,87.74,87.42,87.45,21120.0,87.73,87.74,87.42,87.45,21120.0
2016-11-25 12:40:00,87.44,87.51,87.24,87.39,49086.0,87.44,87.51,87.24,87.39,49086.0
2016-11-25 12:45:00,87.4,87.57,87.37,87.48,19075.0,87.4,87.57,87.37,87.48,19075.0
2016-11-25 12:50:00,87.5,87.85,87.49,87.81,55164.0,87.5,87.85,87.49,87.81,55164.0
2016-11-25 12:55:00,87.83,87.87,87.71,87.77,54109.0,87.83,87.87,87.71,87.77,54109.0
2016-11-28 09:30:00,87.47,88.0,86.68,86.73,15657.0,87.47,88.0,86.68,86.73,15657.0
2016-11-28 09:35:00,86.56,87.17,86.13,86.95,8050.0,86.56,87.17,86.13,86.95,8050.0
2016-11-28 09:40:00,87.1,87.89,87.05,87.33,56190.0,87.1,87.89,87.05,87.33,56190.0
2016-11-28 09:45:00,87.33,87.79,87.24,87.46,106509.0,87.33,87.79,87.24,87.46,106509.0
2016-11-28 09:50:00,87.52,87.87,86.87,87.02,47754.0,87.52,87.87,86.87,87.02,47754.0
2016-11-28 09:55:00,87.09,87.09,86.68,86.84,18255.0,87.09,87.09,86.68,86.84,18255.0
2016-11-28 10:00:00,86.89,87.04,86.64,86.72,11720.0,86.89,87.04,86.64,86.72,11720.0
2016-11-28 10:05:00,86.6,86.94,86.56,86.85,10918.0,86.6,86.94,86.56,86.85,10918.0
2016-11-28 10:10:00,86.8,86.97,86.77,86.82,4807.0,86.8,86.97,86.77,86.82,4807.0
2016-11-28 10:15:00,86.83,86.83,86.46,86.6,22849.0,86.83,86.83,86.46,86.6,22849.0
2016-11-28 10:20:00,86.71,87.07,86.59,86.97,23801.0,86.71,87.07,86.59,86.97,23801.0
2016-11-28 10:25:00,86.94,87.16,86.94,87.12,5032.0,86.94,87.16,86.94,87.12,5032.0
2016-11-28 10:30:00,87.11,87.14,86.84,86.84,16473.0,87.11,87.14,86.84,86.84,16473.0
2016-11-28 10:35:00,86.96,87.27,86.96,87.26,6288.0,86.96,87.27,86.96,87.26,6288.0
2016-11-28 10:40:00,87.18,87.27,87.02,87.24,4464.0,87.18,87.27,87.02,87.24,4464.0
2016-11-28 10:45:00,87.11,87.22,86.98,87.08,16070.0,87.11,87.22,86.98,87.08,16070.0
2016-11-28 10:50:00,86.97,87.24,86.94,87.22,6905.0,86.97,87.24,86.94,87.22,6905.0
2016-11-28 10:55:00,87.13,87.2,86.99,86.99,6457.0,87.13,87.2,86.99,86.99,6457.0
2016-11-28 11:00:00,87.06,87.23,86.99,87.02,14959.0,87.06,87.23,86.99,87.02,14959.0
2016-11-28 11:05:00,86.92,87.08,86.91,87.06,16279.0,86.92,87.08,86.91,87.06,16279.0
2016-11-28 11:10:00,87.06,87.11,86.96,87.02,8304.0,87.06,87.11,86.96,87.02,8304.0
2016-11-28 11:15:00,87.03,87.09,86.94,87.01,7926.0,87.03,87.09,86.94,87.01,7926.0
2016-11-28 11:20:00,87.02,87.11,86.93,87.09,19562.0,87.02,87.11,86.93,87.09,19562.0
2016-11-28 11:25:00,87.08,87.1,86.96,87.04,8666.0,87.08,87.1,86.96,87.04,8666.0
2016-11-28 11:30:00,87.05,87.13,87.0,87.04,30472.0,87.05,87.13,87.0,87.04,30472.0
2016-11-28 11:35:00,87.03,87.07,86.75,86.75,10102.0,87.03,87.07,86.75,86.75,10102.0
2016-11-28 11:40:00,86.78,86.84,86.72,86.75,3116.0,86.78,86.84,86.72,86.75,3116.0
2016-11-28 11:45:00,86.78,86.81,86.68,86.68,4928.0,86.78,86.81,86.68,86.68,4928.0
2016-11-28 11:50:00,86.72,86.78,86.65,86.74,3320.0,86.72,86.78,86.65,86.74,3320.0
2016-11-28 11:55:00,86.77,86.87,86.75,86.85,3200.0,86.77,86.87,86.75,86.85,3200.0
2016-11-28 12:00:00,86.85,86.87,86.71,86.8,4000.0,86.85,86.87,86.71,86.8,4000.0
2016-11-28 12:05:00,86.8,87.1,86.76,86.98,7889.0,86.8,87.1,86.76,86.98,7889.0
2016-11-28 12:10:00,86.97,87.15,86.97,87.05,21061.0,86.97,87.15,86.97,87.05,21061.0
2016-11-28 12:15:00,87.08,87.08,86.94,87.02,6600.0,87.08,87.08,86.94,87.02,6600.0
2016-11-28 12:20:00,87.01,87.03,86.95,86.98,1330.0,87.01,87.03,86.95,86.98,1330.0
2016-11-28 12:25:00,86.99,87.12,86.94,87.07,7978.0,86.99,87.12,86.94,87.07,7978.0
2016-11-28 12:30:00,87.05,87.15,87.01,87.15,11523.0,87.05,87.15,87.01,87.15,11523.0
2016-11-28 12:35:00,87.15,87.24,87.07,87.14,15275.0,87.15,87.24,87.07,87.14,15275.0
2016-11-28 12:40:00,87.12,87.15,86.99,87.03,3815.0,87.12,87.15,86.99,87.03,3815.0
2016-11-28 12:45:00,87.03,87.16,87.01,87.07,5300.0,87.03,87.16,87.01,87.07,5300.0
2016-11-28 12:50:00,87.05,87.05,86.91,86.92,2200.0,87.05,87.05,86.91,86.92,2200.0
2016-11-28 12:55:00,86.96,87.14,86.96,87.12,6013.0,86.96,87.14,86.96,87.12,6013.0
2016-11-28 13:00:00,87.06,87.09,87.0,87.04,4400.0,87.06,87.09,87.0,87.04,4400.0
2016-11-28 13:05:00,87.04,87.12,86.98,87.12,7417.0,87.04,87.12,86.98,87.12,7417.0
2016-11-28 13:10:00,87.08,87.23,87.08,87.09,11575.0,87.08,87.23,87.08,87.09,11575.0
2016-11-28 13:15:00,87.1,87.19,87.05,87.15,5637.0,87.1,87.19,87.05,87.15,5637.0
2016-11-28 13:20:00,87.18,87.25,87.09,87.09,11651.0,87.18,87.25,87.09,87.09,11651.0
2016-11-28 13:25:00,87.07,87.07,86.92,87.04,4624.0,87.07,87.07,86.92,87.04,4624.0
2016-11-28 13:30:00,87.03,87.03,86.84,86.9,6100.0,87.03,87.03,86.84,86.9,6100.0
2016-11-28 13:35:00,86.96,87.04,86.91,87.02,4300.0,86.96,87.04,86.91,87.02,4300.0
2016-11-28 13:40:00,86.97,87.18,86.97,87.12,5352.0,86.97,87.18,86.97,87.12,5352.0
2016-11-28 13:45:00,87.17,87.26,87.07,87.16,8400.0,87.17,87.26,87.07,87.16,8400.0
2016-11-28 13:50:00,87.2,87.27,87.17,87.27,5008.0,87.2,87.27,87.17,87.27,5008.0
2016-11-28 13:55:00,87.27,87.27,87.1,87.15,14818.0,87.27,87.27,87.1,87.15,14818.0
2016-11-28 14:00:00,87.16,87.3,87.12,87.28,10178.0,87.16,87.3,87.12,87.28,10178.0
2016-11-28 14:05:00,87.3,87.49,87.22,87.22,15184.0,87.3,87.49,87.22,87.22,15184.0
2016-11-28 14:10:00,87.28,87.35,87.24,87.34,13341.0,87.28,87.35,87.24,87.34,13341.0
2016-11-28 14:15:00,87.35,87.41,87.31,87.39,16784.0,87.35,87.41,87.31,87.39,16784.0
2016-11-28 14:20:00,87.41,87.44,87.34,87.44,9122.0,87.41,87.44,87.34,87.44,9122.0
2016-11-28 14:25:00,87.46,87.58,87.45,87.55,11738.0,87.46,87.58,87.45,87.55,11738.0
2016-11-28 14:30:00,87.55,87.55,87.41,87.49,13282.0,87.55,87.55,87.41,87.49,13282.0
2016-11-28 14:35:00,87.47,87.48,87.29,87.41,11126.0,87.47,87.48,87.29,87.41,11126.0
2016-11-28 14:40:00,87.41,87.44,87.35,87.42,10351.0,87.41,87.44,87.35,87.42,10351.0
2016-11-28 14:45:00,87.4,87.53,87.37,87.52,12903.0,87.4,87.53,87.37,87.52,12903.0
2016-11-28 14:50:00,87.49,87.5,87.36,87.4,8000.0,87.49,87.5,87.36,87.4,8000.0
2016-11-28 14:55:00,87.4,87.42,87.27,87.39,13035.0,87.4,87.42,87.27,87.39,13035.0
2016-11-28 15:00:00,87.39,87.42,87.3,87.42,10129.0,87.39,87.42,87.3,87.42,10129.0
2016-11-28 15:05:00,87.45,87.55,87.44,87.46,10636.0,87.45,87.55,87.44,87.46,10636.0
2016-11-28 15:10:00,87.47,87.47,87.39,87.45,13134.0,87.47,87.47,87.39,87.45,13134.0
2016-11-28 15:15:00,87.46,87.46,87.39,87.41,8680.0,87.46,87.46,87.39,87.41,8680.0
2016-11-28 15:20:00,87.41,87.44,87.3,87.44,11713.0,87.41,87.44,87.3,87.44,11713.0
2016-11-28 15:25:00,87.47,87.47,87.19,87.22,12826.0,87.47,87.47,87.19,87.22,12826.0
2016-11-28 15:30:00,87.22,87.27,87.1,87.1,18387.0,87.22,87.27,87.1,87.1,18387.0
2016-11-28 15:35:00,87.11,87.13,86.89,86.89,15901.0,87.11,87.13,86.89,86.89,15901.0
2016-11-28 15:40:00,86.87,86.94,86.73,86.81,21332.0,86.87,86.94,86.73,86.81,21332.0
2016-11-28 15:45:00,86.79,86.94,86.72,86.76,28028.0,86.79,86.94,86.72,86.76,28028.0
2016-11-28 15:50:00,86.76,86.94,86.76,86.91,61298.0,86.76,86.94,86.76,86.91,61298.0
2016-11-28 15:55:00,86.89,86.93,86.78,86.89,101726.0,86.89,86.93,86.78,86.89,101726.0
2016-11-29 09:30:00,86.21,86.34,84.4,85.97,46843.0,86.21,86.34,84.4,85.97,46843.0
2016-11-29 09:35:00,85.83,85.85,85.08,85.51,25080.0,85.83,85.85,85.08,85.51,25080.0
2016-11-29 09:40:00,85.44,85.44,84.93,85.02,23902.0,85.44,85.44,84.93,85.02,23902.0
2016-11-29 09:45:00,85.06,85.14,84.68,84.88,31269.0,85.06,85.14,84.68,84.88,31269.0
2016-11-29 09:50:00,84.92,85.35,84.82,85.23,32014.0,84.92,85.35,84.82,85.23,32014.0
2016-11-29 09:55:00,85.11,85.63,85.04,85.59,29842.0,85.11,85.63,85.04,85.59,29842.0
2016-11-29 10:00:00,85.63,85.77,85.29,85.46,29600.0,85.63,85.77,85.29,85.46,29600.0
2016-11-29 10:05:00,85.42,85.82,85.35,85.82,22400.0,85.42,85.82,85.35,85.82,22400.0
2016-11-29 10:10:00,85.87,86.04,85.72,86.0,18134.0,85.87,86.04,85.72,86.0,18134.0
2016-11-29 10:15:00,86.0,86.41,85.98,86.32,26125.0,86.0,86.41,85.98,86.32,26125.0
2016-11-29 10:20:00,86.34,86.46,86.24,86.25,8600.0,86.34,86.46,86.24,86.25,8600.0
2016-11-29 10:25:00,86.21,86.32,86.13,86.21,116810.0,86.21,86.32,86.13,86.21,116810.0
2016-11-29 10:30:00,86.24,86.37,86.01,86.1,15800.0,86.24,86.37,86.01,86.1,15800.0
2016-11-29 10:35:00,86.01,86.06,85.77,85.8,18724.0,86.01,86.06,85.77,85.8,18724.0
2016-11-29 10:40:00,85.83,86.25,85.82,86.15,41543.0,85.83,86.25,85.82,86.15,41543.0
2016-11-29 10:45:00,86.19,86.24,86.14,86.19,8456.0,86.19,86.24,86.14,86.19,8456.0
2016-11-29 10:50:00,86.14,86.28,86.12,86.28,6302.0,86.14,86.28,86.12,86.28,6302.0
2016-11-29 10:55:00,86.3,86.36,86.14,86.29,10921.0,86.3,86.36,86.14,86.29,10921.0
2016-11-29 11:00:00,86.37,86.63,86.37,86.52,14971.0,86.37,86.63,86.37,86.52,14971.0
2016-11-29 11:05:00,86.53,86.91,86.52,86.89,16709.0,86.53,86.91,86.52,86.89,16709.0
2016-11-29 11:10:00,86.82,86.91,86.53,86.74,6360.0,86.82,86.91,86.53,86.74,6360.0
2016-11-29 11:15:00,86.74,86.83,86.7,86.77,6898.0,86.74,86.83,86.7,86.77,6898.0
2016-11-29 11:20:00,86.79,86.79,86.48,86.66,7800.0,86.79,86.79,86.48,86.66,7800.0
2016-11-29 11:25:00,86.67,86.79,86.61,86.79,4979.0,86.67,86.79,86.61,86.79,4979.0
2016-11-29 11:30:00,86.75,86.92,86.7,86.9,11743.0,86.75,86.92,86.7,86.9,11743.0
2016-11-29 11:35:00,86.9,87.06,86.86,87.04,5301.0,86.9,87.06,86.86,87.04,5301.0
2016-11-29 11:40:00,87.05,87.23,86.94,87.06,12226.0,87.05,87.23,86.94,87.06,12226.0
2016-11-29 11:45:00,87.08,87.09,86.84,86.98,11189.0,87.08,87.09,86.84,86.98,11189.0
2016-11-29 11:50:00,87.06,87.41,87.06,87.41,22900.0,87.06,87.41,87.06,87.41,22900.0
2016-11-29 11:55:00,87.37,87.5,87.33,87.33,16755.0,87.37,87.5,87.33,87.33,16755.0
2016-11-29 12:00:00,87.31,87.36,87.13,87.21,11485.0,87.31,87.36,87.13,87.21,11485.0
2016-11-29 12:05:00,87.24,87.37,87.14,87.17,11920.0,87.24,87.37,87.14,87.17,11920.0
2016-11-29 12:10:00,87.15,87.18,87.0,87.18,11214.0,87.15,87.18,87.0,87.18,11214.0
2016-11-29 12:15:00,87.1,87.16,87.0,87.09,7328.0,87.1,87.16,87.0,87.09,7328.0
2016-11-29 12:20:00,87.09,87.14,86.99,87.06,6620.0,87.09,87.14,86.99,87.06,6620.0
2016-11-29 12:25:00,87.01,87.05,86.86,86.97,8541.0,87.01,87.05,86.86,86.97,8541.0
2016-11-29 12:30:00,86.95,87.06,86.88,87.02,7698.0,86.95,87.06,86.88,87.02,7698.0
2016-11-29 12:35:00,87.06,87.13,86.97,87.09,9843.0,87.06,87.13,86.97,87.09,9843.0
2016-11-29 12:40:00,87.11,87.16,87.0,87.03,7974.0,87.11,87.16,87.0,87.03,7974.0
2016-11-29 12:45:00,87.0,87.28,86.99,87.2,8751.0,87.0,87.28,86.99,87.2,8751.0
2016-11-29 12:50:00,87.19,87.27,87.03,87.05,4395.0,87.19,87.27,87.03,87.05,4395.0
2016-11-29 12:55:00,87.06,87.09,86.96,87.07,14589.0,87.06,87.09,86.96,87.07,14589.0
2016-11-29 13:00:00,87.13,87.15,86.97,86.97,9772.0,87.13,87.15,86.97,86.97,9772.0
2016-11-29 13:05:00,86.97,86.99,86.81,86.81,4525.0,86.97,86.99,86.81,86.81,4525.0
2016-11-29 13:10:00,86.81,86.86,86.68,86.68,6822.0,86.81,86.86,86.68,86.68,6822.0
2016-11-29 13:15:00,86.7,86.72,86.56,86.57,3695.0,86.7,86.72,86.56,86.57,3695.0
2016-11-29 13:20:00,86.64,86.75,86.64,86.7,5850.0,86.64,86.75,86.64,86.7,5850.0
2016-11-29 13:25:00,86.64,86.67,86.52,86.64,4981.0,86.64,86.67,86.52,86.64,4981.0
2016-11-29 13:30:00,86.64,86.71,86.63,86.67,6411.0,86.64,86.71,86.63,86.67,6411.0
2016-11-29 13:35:00,86.65,86.68,86.51,86.55,10747.0,86.65,86.68,86.51,86.55,10747.0
2016-11-29 13:40:00,86.57,86.64,86.44,86.45,6410.0,86.57,86.64,86.44,86.45,6410.0
2016-11-29 13:45:00,86.47,86.59,86.47,86.57,6495.0,86.47,86.59,86.47,86.57,6495.0
2016-11-29 13:50:00,86.55,86.59,86.49,86.56,12867.0,86.55,86.59,86.49,86.56,12867.0
2016-11-29 13:55:00,86.59,86.62,86.53,86.53,15820.0,86.59,86.62,86.53,86.53,15820.0
2016-11-29 14:00:00,86.55,86.66,86.54,86.63,11189.0,86.55,86.66,86.54,86.63,11189.0
2016-11-29 14:05:00,86.64,86.67,86.51,86.56,8747.0,86.64,86.67,86.51,86.56,8747.0
2016-11-29 14:10:00,86.54,86.74,86.54,86.73,11100.0,86.54,86.74,86.54,86.73,11100.0
2016-11-29 14:15:00,86.73,86.9,86.73,86.74,6960.0,86.73,86.9,86.73,86.74,6960.0
2016-11-29 14:20:00,86.77,86.86,86.76,86.85,4878.0,86.77,86.86,86.76,86.85,4878.0
2016-11-29 14:25:00,86.87,86.88,86.73,86.75,7937.0,86.87,86.88,86.73,86.75,7937.0
2016-11-29 14:30:00,86.75,86.84,86.67,86.69,12201.0,86.75,86.84,86.67,86.69,12201.0
2016-11-29 14:35:00,86.69,86.76,86.66,86.76,43052.0,86.69,86.76,86.66,86.76,43052.0
2016-11-29 14:40:00,86.77,86.81,86.67,86.75,4364.0,86.77,86.81,86.67,86.75,4364.0
2016-11-29 14:45:00,86.77,86.78,86.72,86.76,3533.0,86.77,86.78,86.72,86.76,3533.0
2016-11-29 14:50:00,86.79,86.79,86.69,86.76,9598.0,86.79,86.79,86.69,86.76,9598.0
2016-11-29 14:55:00,86.78,86.82,86.6,86.61,18607.0,86.78,86.82,86.6,86.61,18607.0
2016-11-29 15:00:00,86.62,86.62,86.37,86.37,11750.0,86.62,86.62,86.37,86.37,11750.0
2016-11-29 15:05:00,86.35,86.38,86.14,86.14,5668.0,86.35,86.38,86.14,86.14,5668.0
2016-11-29 15:10:00,86.14,86.16,86.05,86.14,7419.0,86.14,86.16,86.05,86.14,7419.0
2016-11-29 15:15:00,86.15,86.16,85.97,86.08,17758.0,86.15,86.16,85.97,86.08,17758.0
2016-11-29 15:20:00,86.11,86.2,86.03,86.19,34529.0,86.11,86.2,86.03,86.19,34529.0
2016-11-29 15:25:00,86.16,86.2,86.07,86.09,13522.0,86.16,86.2,86.07,86.09,13522.0
2016-11-29 15:30:00,86.07,86.07,85.87,85.93,17426.0,86.07,86.07,85.87,85.93,17426.0
2016-11-29 15:35:00,85.93,85.93,85.67,85.67,12285.0,85.93,85.93,85.67,85.67,12285.0
2016-11-29 15:40:00,85.7,85.73,85.54,85.69,35163.0,85.7,85.73,85.54,85.69,35163.0
2016-11-29 15:45:00,85.7,85.72,85.61,85.61,28378.0,85.7,85.72,85.61,85.61,28378.0
2016-11-29 15:50:00,85.61,85.79,85.6,85.65,32642.0,85.61,85.79,85.6,85.65,32642.0
2016-11-29 15:55:00,85.64,85.67,85.55,85.66,66060.0,85.64,85.67,85.55,85.66,66060.0
2016-11-30 09:30:00,85.86,86.91,85.77,86.9,23324.0,85.86,86.91,85.77,86.9,23324.0
2016-11-30 09:35:00,86.72,86.89,86.04,86.21,31708.0,86.72,86.89,86.04,86.21,31708.0
2016-11-30 09:40:00,86.28,86.33,86.0,86.01,6540.0,86.28,86.33,86.0,86.01,6540.0
2016-11-30 09:45:00,85.95,86.08,85.65,85.65,6572.0,85.95,86.08,85.65,85.65,6572.0
2016-11-30 09:50:00,85.65,85.65,85.32,85.42,11117.0,85.65,85.65,85.32,85.42,11117.0
2016-11-30 09:55:00,85.39,85.57,85.11,85.18,12350.0,85.39,85.57,85.11,85.18,12350.0
2016-11-30 10:00:00,85.17,85.38,85.04,85.28,20142.0,85.17,85.38,85.04,85.28,20142.0
2016-11-30 10:05:00,85.29,85.63,85.26,85.55,15650.0,85.29,85.63,85.26,85.55,15650.0
2016-11-30 10:10:00,85.5,85.5,85.03,85.03,4500.0,85.5,85.5,85.03,85.03,4500.0
2016-11-30 10:15:00,85.05,85.15,84.8,84.8,11054.0,85.05,85.15,84.8,84.8,11054.0
2016-11-30 10:20:00,84.84,84.96,84.68,84.77,7400.0,84.84,84.96,84.68,84.77,7400.0
2016-11-30 10:25:00,84.66,84.66,84.32,84.42,14660.0,84.66,84.66,84.32,84.42,14660.0
2016-11-30 10:30:00,84.41,84.46,84.2,84.41,20924.0,84.41,84.46,84.2,84.41,20924.0
2016-11-30 10:35:00,84.44,84.95,84.44,84.88,6200.0,84.44,84.95,84.44,84.88,6200.0
2016-11-30 10:40:00,84.91,84.91,84.75,84.81,10056.0,84.91,84.91,84.75,84.81,10056.0
2016-11-30 10:45:00,84.7,84.82,84.56,84.66,8099.0,84.7,84.82,84.56,84.66,8099.0
2016-11-30 10:50:00,84.64,84.79,84.64,84.76,6884.0,84.64,84.79,84.64,84.76,6884.0
2016-11-30 10:55:00,84.74,84.79,84.54,84.61,7364.0,84.74,84.79,84.54,84.61,7364.0
2016-11-30 11:00:00,84.59,84.75,84.53,84.63,10400.0,84.59,84.75,84.53,84.63,10400.0
2016-11-30 11:05:00,84.59,84.77,84.59,84.7,16426.0,84.59,84.77,84.59,84.7,16426.0
2016-11-30 11:10:00,84.72,84.79,84.4,84.4,9275.0,84.72,84.79,84.4,84.4,9275.0
2016-11-30 11:15:00,84.42,84.45,84.23,84.33,13304.0,84.42,84.45,84.23,84.33,13304.0
2016-11-30 11:20:00,84.32,84.41,84.26,84.41,9808.0,84.32,84.41,84.26,84.41,9808.0
2016-11-30 11:25:00,84.42,84.42,84.23,84.42,15334.0,84.42,84.42,84.23,84.42,15334.0
2016-11-30 11:30:00,84.43,84.54,84.34,84.54,10061.0,84.43,84.54,84.34,84.54,10061.0
2016-11-30 11:35:00,84.47,84.53,84.25,84.33,8020.0,84.47,84.53,84.25,84.33,8020.0
2016-11-30 11:40:00,84.24,84.38,84.21,84.21,16400.0,84.24,84.38,84.21,84.21,16400.0
2016-11-30 11:45:00,84.21,84.21,83.97,83.99,27978.0,84.21,84.21,83.97,83.99,27978.0
2016-11-30 11:50:00,83.97,83.98,83.57,83.76,36112.0,83.97,83.98,83.57,83.76,36112.0
2016-11-30 11:55:00,83.79,83.8,83.6,83.64,24338.0,83.79,83.8,83.6,83.64,24338.0
2016-11-30 12:00:00,83.64,83.75,83.56,83.6,19282.0,83.64,83.75,83.56,83.6,19282.0
2016-11-30 12:05:00,83.6,83.86,83.6,83.86,19449.0,83.6,83.86,83.6,83.86,19449.0
2016-11-30 12:10:00,83.84,83.84,83.62,83.74,25980.0,83.84,83.84,83.62,83.74,25980.0
2016-11-30 12:15:00,83.75,83.8,83.66,83.76,23971.0,83.75,83.8,83.66,83.76,23971.0
2016-11-30 12:20:00,83.76,83.76,83.35,83.4,37121.0,83.76,83.76,83.35,83.4,37121.0
2016-11-30 12:25:00,83.36,83.41,82.97,83.15,17780.0,83.36,83.41,82.97,83.15,17780.0
2016-11-30 12:30:00,83.19,83.37,83.05,83.36,7975.0,83.19,83.37,83.05,83.36,7975.0
2016-11-30 12:35:00,83.41,83.69,83.41,83.5,8594.0,83.41,83.69,83.41,83.5,8594.0
2016-11-30 12:40:00,83.53,83.7,83.53,83.59,3900.0,83.53,83.7,83.53,83.59,3900.0
2016-11-30 12:45:00,83.54,83.67,83.48,83.54,12995.0,83.54,83.67,83.48,83.54,12995.0
2016-11-30 12:50:00,83.51,83.56,83.36,83.39,11568.0,83.51,83.56,83.36,83.39,11568.0
2016-11-30 12:55:00,83.4,83.67,83.4,83.64,11750.0,83.4,83.67,83.4,83.64,11750.0
2016-11-30 13:00:00,83.66,83.73,83.63,83.68,7331.0,83.66,83.73,83.63,83.68,7331.0
2016-11-30 13:05:00,83.68,83.8,83.68,83.75,4569.0,83.68,83.8,83.68,83.75,4569.0
2016-11-30 13:10:00,83.71,83.87,83.68,83.81,8174.0,83.71,83.87,83.68,83.81,8174.0
2016-11-30 13:15:00,83.85,83.87,83.51,83.59,22161.0,83.85,83.87,83.51,83.59,22161.0
2016-11-30 13:20:00,83.61,83.65,83.47,83.51,10551.0,83.61,83.65,83.47,83.51,10551.0
2016-11-30 13:25:00,83.51,83.58,83.45,83.53,8000.0,83.51,83.58,83.45,83.53,8000.0
2016-11-30 13:30:00,83.54,83.55,83.32,83.35,16070.0,83.54,83.55,83.32,83.35,16070.0
2016-11-30 13:35:00,83.36,83.44,83.31,83.34,52800.0,83.36,83.44,83.31,83.34,52800.0
2016-11-30 13:40:00,83.38,83.41,83.22,83.29,9539.0,83.38,83.41,83.22,83.29,9539.0
2016-11-30 13:45:00,83.26,83.27,82.94,82.95,30496.0,83.26,83.27,82.94,82.95,30496.0
2016-11-30 13:50:00,82.94,83.04,82.81,82.84,13711.0,82.94,83.04,82.81,82.84,13711.0
2016-11-30 13:55:00,82.84,82.86,82.55,82.83,19073.0,82.84,82.86,82.55,82.83,19073.0
2016-11-30 14:00:00,82.85,83.03,82.85,82.97,9273.0,82.85,83.03,82.85,82.97,9273.0
2016-11-30 14:05:00,82.98,83.01,82.66,82.71,11241.0,82.98,83.01,82.66,82.71,11241.0
2016-11-30 14:10:00,82.69,82.75,82.59,82.59,10100.0,82.69,82.75,82.59,82.59,10100.0
2016-11-30 14:15:00,82.59,82.65,82.52,82.59,10350.0,82.59,82.65,82.52,82.59,10350.0
2016-11-30 14:20:00,82.55,82.61,82.47,82.59,12648.0,82.55,82.61,82.47,82.59,12648.0
2016-11-30 14:25:00,82.54,82.54,82.33,82.37,13476.0,82.54,82.54,82.33,82.37,13476.0
2016-11-30 14:30:00,82.37,82.42,82.3,82.35,12825.0,82.37,82.42,82.3,82.35,12825.0
2016-11-30 14:35:00,82.3,82.4,82.27,82.3,13972.0,82.3,82.4,82.27,82.3,13972.0
2016-11-30 14:40:00,82.35,82.47,82.26,82.31,14494.0,82.35,82.47,82.26,82.31,14494.0
2016-11-30 14:45:00,82.27,82.34,82.11,82.18,25437.0,82.27,82.34,82.11,82.18,25437.0
2016-11-30 14:50:00,82.19,82.27,81.95,82.07,31019.0,82.19,82.27,81.95,82.07,31019.0
2016-11-30 14:55:00,82.07,82.25,82.07,82.24,20204.0,82.07,82.25,82.07,82.24,20204.0
2016-11-30 15:00:00,82.23,82.29,82.16,82.16,15578.0,82.23,82.29,82.16,82.16,15578.0
2016-11-30 15:05:00,82.16,82.29,82.15,82.16,9492.0,82.16,82.29,82.15,82.16,9492.0
2016-11-30 15:10:00,82.17,82.18,81.88,81.88,23630.0,82.17,82.18,81.88,81.88,23630.0
2016-11-30 15:15:00,81.88,81.9,81.66,81.67,42142.0,81.88,81.9,81.66,81.67,42142.0
2016-11-30 15:20:00,81.69,81.94,81.66,81.94,47497.0,81.69,81.94,81.66,81.94,47497.0
2016-11-30 15:25:00,81.96,82.21,81.93,82.21,18286.0,81.96,82.21,81.93,82.21,18286.0
2016-11-30 15:30:00,82.21,82.21,81.95,82.06,29553.0,82.21,82.21,81.95,82.06,29553.0
2016-11-30 15:35:00,82.09,82.15,81.96,81.99,23339.0,82.09,82.15,81.96,81.99,23339.0
2016-11-30 15:40:00,81.96,82.1,81.91,81.91,22612.0,81.96,82.1,81.91,81.91,22612.0
2016-11-30 15:45:00,81.91,81.98,81.9,81.96,32504.0,81.91,81.98,81.9,81.96,32504.0
2016-11-30 15:50:00,81.96,82.15,81.85,81.92,70075.0,81.96,82.15,81.85,81.92,70075.0
2016-11-30 15:55:00,81.92,81.94,81.59,81.61,255295.0,81.92,81.94,81.59,81.61,255295.0
2016-12-01 09:30:00,81.85,82.53,81.44,81.85,29482.0,81.85,82.53,81.44,81.85,29482.0
2016-12-01 09:35:00,81.94,81.94,81.36,81.46,12606.0,81.94,81.94,81.36,81.46,12606.0
2016-12-01 09:40:00,81.5,81.96,81.5,81.9,8021.0,81.5,81.96,81.5,81.9,8021.0
2016-12-01 09:45:00,81.85,82.17,81.75,81.84,19518.0,81.85,82.17,81.75,81.84,19518.0
2016-12-01 09:50:00,81.83,81.93,81.41,81.53,14912.0,81.83,81.93,81.41,81.53,14912.0
2016-12-01 09:55:00,81.4,81.75,81.25,81.75,8930.0,81.4,81.75,81.25,81.75,8930.0
2016-12-01 10:00:00,81.75,81.94,81.65,81.71,7267.0,81.75,81.94,81.65,81.71,7267.0
2016-12-01 10:05:00,81.79,81.9,81.4,81.58,10602.0,81.79,81.9,81.4,81.58,10602.0
2016-12-01 10:10:00,81.51,81.58,81.13,81.28,11253.0,81.51,81.58,81.13,81.28,11253.0
2016-12-01 10:15:00,81.27,81.37,81.0,81.1,24547.0,81.27,81.37,81.0,81.1,24547.0
2016-12-01 10:20:00,81.14,81.22,80.86,81.02,13530.0,81.14,81.22,80.86,81.02,13530.0
2016-12-01 10:25:00,81.02,81.35,81.0,81.16,54536.0,81.02,81.35,81.0,81.16,54536.0
2016-12-01 10:30:00,81.13,81.13,80.71,80.89,13404.0,81.13,81.13,80.71,80.89,13404.0
2016-12-01 10:35:00,80.89,80.89,80.42,80.54,13323.0,80.89,80.89,80.42,80.54,13323.0
2016-12-01 10:40:00,80.59,80.59,80.35,80.38,12263.0,80.59,80.59,80.35,80.38,12263.0
2016-12-01 10:45:00,80.41,80.43,79.74,79.77,25710.0,80.41,80.43,79.74,79.77,25710.0
2016-12-01 10:50:00,79.79,79.84,79.6,79.84,16022.0,79.79,79.84,79.6,79.84,16022.0
2016-12-01 10:55:00,79.84,80.21,79.69,79.94,26187.0,79.84,80.21,79.69,79.94,26187.0
2016-12-01 11:00:00,79.95,80.1,79.87,79.92,39961.0,79.95,80.1,79.87,79.92,39961.0
2016-12-01 11:05:00,79.94,79.96,79.58,79.84,36675.0,79.94,79.96,79.58,79.84,36675.0
2016-12-01 11:10:00,79.83,79.84,79.33,79.42,22471.0,79.83,79.84,79.33,79.42,22471.0
2016-12-01 11:15:00,79.44,79.54,79.18,79.54,24168.0,79.44,79.54,79.18,79.54,24168.0
2016-12-01 11:20:00,79.55,79.85,79.35,79.38,27316.0,79.55,79.85,79.35,79.38,27316.0
2016-12-01 11:25:00,79.43,79.46,79.0,79.0,157193.0,79.43,79.46,79.0,79.0,157193.0
2016-12-01 11:30:00,79.02,80.0,79.01,79.99,49861.0,79.02,80.0,79.01,79.99,49861.0
2016-12-01 11:35:00,79.99,79.99,79.55,79.65,26001.0,79.99,79.99,79.55,79.65,26001.0
2016-12-01 11:40:00,79.65,79.75,79.55,79.55,17445.0,79.65,79.75,79.55,79.55,17445.0
2016-12-01 11:45:00,79.56,79.67,79.41,79.41,10900.0,79.56,79.67,79.41,79.41,10900.0
2016-12-01 11:50:00,79.48,79.51,79.23,79.24,17856.0,79.48,79.51,79.23,79.24,17856.0
2016-12-01 11:55:00,79.29,79.57,79.21,79.57,10105.0,79.29,79.57,79.21,79.57,10105.0
2016-12-01 12:00:00,79.57,79.64,79.47,79.52,11400.0,79.57,79.64,79.47,79.52,11400.0
2016-12-01 12:05:00,79.55,79.78,79.5,79.69,12798.0,79.55,79.78,79.5,79.69,12798.0
2016-12-01 12:10:00,79.71,79.91,79.67,79.87,9874.0,79.71,79.91,79.67,79.87,9874.0
2016-12-01 12:15:00,79.85,79.94,79.8,79.8,10458.0,79.85,79.94,79.8,79.8,10458.0
2016-12-01 12:20:00,79.82,79.9,79.79,79.81,9502.0,79.82,79.9,79.79,79.81,9502.0
2016-12-01 12:25:00,79.87,79.93,79.66,79.74,15013.0,79.87,79.93,79.66,79.74,15013.0
2016-12-01 12:30:00,79.7,79.88,79.7,79.7,16300.0,79.7,79.88,79.7,79.7,16300.0
2016-12-01 12:35:00,79.71,79.72,79.52,79.54,6669.0,79.71,79.72,79.52,79.54,6669.0
2016-12-01 12:40:00,79.58,79.58,79.4,79.44,9915.0,79.58,79.58,79.4,79.44,9915.0
2016-12-01 12:45:00,79.48,79.53,79.35,79.35,8584.0,79.48,79.53,79.35,79.35,8584.0
2016-12-01 12:50:00,79.4,79.44,79.16,79.16,18952.0,79.4,79.44,79.16,79.16,18952.0
2016-12-01 12:55:00,79.16,79.21,79.03,79.11,9958.0,79.16,79.21,79.03,79.11,9958.0
2016-12-01 13:00:00,79.07,79.07,78.71,78.71,27675.0,79.07,79.07,78.71,78.71,27675.0
2016-12-01 13:05:00,78.72,78.79,78.65,78.66,7920.0,78.72,78.79,78.65,78.66,7920.0
2016-12-01 13:10:00,78.68,78.94,78.68,78.94,19242.0,78.68,78.94,78.68,78.94,19242.0
2016-12-01 13:15:00,78.98,79.04,78.84,78.98,63346.0,78.98,79.04,78.84,78.98,63346.0
2016-12-01 13:20:00,79.0,79.04,78.77,78.87,10238.0,79.0,79.04,78.77,78.87,10238.0
2016-12-01 13:25:00,78.91,79.03,78.87,78.91,13797.0,78.91,79.03,78.87,78.91,13797.0
2016-12-01 13:30:00,78.9,79.08,78.86,78.88,14015.0,78.9,79.08,78.86,78.88,14015.0
2016-12-01 13:35:00,78.88,78.89,78.79,78.83,17575.0,78.88,78.89,78.79,78.83,17575.0
2016-12-01 13:40:00,78.85,78.95,78.85,78.85,20579.0,78.85,78.95,78.85,78.85,20579.0
2016-12-01 13:45:00,78.87,78.9,78.77,78.78,7915.0,78.87,78.9,78.77,78.78,7915.0
2016-12-01 13:50:00,78.78,78.78,78.59,78.61,15333.0,78.78,78.78,78.59,78.61,15333.0
2016-12-01 13:55:00,78.64,78.64,78.25,78.27,21499.0,78.64,78.64,78.25,78.27,21499.0
2016-12-01 14:00:00,78.28,78.38,78.28,78.37,13149.0,78.28,78.38,78.28,78.37,13149.0
2016-12-01 14:05:00,78.39,78.48,78.14,78.41,17255.0,78.39,78.48,78.14,78.41,17255.0
2016-12-01 14:10:00,78.41,78.44,78.33,78.43,10120.0,78.41,78.44,78.33,78.43,10120.0
2016-12-01 14:15:00,78.45,78.98,78.45,78.98,22498.0,78.45,78.98,78.45,78.98,22498.0
2016-12-01 14:20:00,78.98,79.2,78.97,79.2,80363.0,78.98,79.2,78.97,79.2,80363.0
2016-12-01 14:25:00,79.2,79.33,79.0,79.12,38028.0,79.2,79.33,79.0,79.12,38028.0
2016-12-01 14:30:00,79.12,79.19,79.0,79.03,22941.0,79.12,79.19,79.0,79.03,22941.0
2016-12-01 14:35:00,79.03,79.05,78.67,78.78,32968.0,79.03,79.05,78.67,78.78,32968.0
2016-12-01 14:40:00,78.77,78.96,78.73,78.96,16248.0,78.77,78.96,78.73,78.96,16248.0
2016-12-01 14:45:00,78.96,78.97,78.73,78.73,12309.0,78.96,78.97,78.73,78.73,12309.0
2016-12-01 14:50:00,78.7,78.76,78.47,78.49,24071.0,78.7,78.76,78.47,78.49,24071.0
2016-12-01 14:55:00,78.49,78.79,78.43,78.75,20201.0,78.49,78.79,78.43,78.75,20201.0
2016-12-01 15:00:00,78.74,78.76,78.6,78.62,16540.0,78.74,78.76,78.6,78.62,16540.0
2016-12-01 15:05:00,78.62,78.62,78.34,78.34,31035.0,78.62,78.62,78.34,78.34,31035.0
2016-12-01 15:10:00,78.34,78.53,78.34,78.37,19956.0,78.34,78.53,78.34,78.37,19956.0
2016-12-01 15:15:00,78.38,78.52,78.28,78.28,20453.0,78.38,78.52,78.28,78.28,20453.0
2016-12-01 15:20:00,78.29,78.31,78.09,78.12,24916.0,78.29,78.31,78.09,78.12,24916.0
2016-12-01 15:25:00,78.13,78.24,78.13,78.17,29856.0,78.13,78.24,78.13,78.17,29856.0
2016-12-01 15:30:00,78.18,78.18,77.89,77.89,51984.0,78.18,78.18,77.89,77.89,51984.0
2016-12-01 15:35:00,77.87,78.01,77.76,77.91,81143.0,77.87,78.01,77.76,77.91,81143.0
2016-12-01 15:40:00,77.91,78.03,77.79,77.95,62815.0,77.91,78.03,77.79,77.95,62815.0
2016-12-01 15:45:00,77.96,77.99,77.77,77.87,87921.0,77.96,77.99,77.77,77.87,87921.0
2016-12-01 15:50:00,77.85,77.9,77.82,77.87,114396.0,77.85,77.9,77.82,77.87,114396.0
2016-12-01 15:55:00,77.87,77.88,77.75,77.8,152882.0,77.87,77.88,77.75,77.8,152882.0
2016-12-02 09:30:00,77.65,78.01,76.1,76.72,69654.0,77.65,78.01,76.1,76.72,69654.0
2016-12-02 09:35:00,76.71,77.25,76.47,77.16,104946.0,76.71,77.25,76.47,77.16,104946.0
2016-12-02 09:40:00,77.46,77.88,77.23,77.5,57241.0,77.46,77.88,77.23,77.5,57241.0
2016-12-02 09:45:00,77.5,77.65,76.97,77.24,80969.0,77.5,77.65,76.97,77.24,80969.0
2016-12-02 09:50:00,77.27,77.28,76.68,76.72,86863.0,77.27,77.28,76.68,76.72,86863.0
2016-12-02 09:55:00,76.74,76.81,76.52,76.68,43612.0,76.74,76.81,76.52,76.68,43612.0
2016-12-02 10:00:00,76.72,77.0,76.59,76.6,179586.0,76.72,77.0,76.59,76.6,179586.0
2016-12-02 10:05:00,76.65,76.79,76.37,76.37,121420.0,76.65,76.79,76.37,76.37,121420.0
2016-12-02 10:10:00,76.41,76.69,75.85,76.57,210578.0,76.41,76.69,75.85,76.57,210578.0
2016-12-02 10:15:00,76.59,76.62,76.14,76.14,49635.0,76.59,76.62,76.14,76.14,49635.0
2016-12-02 10:20:00,76.14,76.44,76.08,76.35,106721.0,76.14,76.44,76.08,76.35,106721.0
2016-12-02 10:25:00,76.32,76.32,76.05,76.12,40555.0,76.32,76.32,76.05,76.12,40555.0
2016-12-02 10:30:00,76.14,76.63,76.05,76.51,109794.0,76.14,76.63,76.05,76.51,109794.0
2016-12-02 10:35:00,76.55,76.87,76.52,76.64,40652.0,76.55,76.87,76.52,76.64,40652.0
2016-12-02 10:40:00,76.65,77.35,76.65,77.31,52626.0,76.65,77.35,76.65,77.31,52626.0
2016-12-02 10:45:00,77.28,77.31,76.6,76.62,94615.0,77.28,77.31,76.6,76.62,94615.0
2016-12-02 10:50:00,76.67,76.83,76.39,76.49,71110.0,76.67,76.83,76.39,76.49,71110.0
2016-12-02 10:55:00,76.52,76.72,76.44,76.45,37175.0,76.52,76.72,76.44,76.45,37175.0
2016-12-02 11:00:00,76.46,76.52,76.32,76.46,28535.0,76.46,76.52,76.32,76.46,28535.0
2016-12-02 11:05:00,76.46,76.56,76.34,76.5,35649.0,76.46,76.56,76.34,76.5,35649.0
2016-12-02 11:10:00,76.51,76.53,76.3,76.41,21435.0,76.51,76.53,76.3,76.41,21435.0
2016-12-02 11:15:00,76.44,76.63,76.42,76.58,25448.0,76.44,76.63,76.42,76.58,25448.0
2016-12-02 11:20:00,76.59,76.83,76.43,76.68,23800.0,76.59,76.83,76.43,76.68,23800.0
2016-12-02 11:25:00,76.7,77.03,76.7,76.87,78131.0,76.7,77.03,76.7,76.87,78131.0
2016-12-02 11:30:00,76.86,77.1,76.8,76.83,51628.0,76.86,77.1,76.8,76.83,51628.0
2016-12-02 11:35:00,76.82,77.15,76.82,77.11,35108.0,76.82,77.15,76.82,77.11,35108.0
2016-12-02 11:40:00,77.15,77.19,76.99,77.04,62002.0,77.15,77.19,76.99,77.04,62002.0
2016-12-02 11:45:00,77.02,77.06,76.93,76.99,40577.0,77.02,77.06,76.93,76.99,40577.0
2016-12-02 11:50:00,77.01,77.08,76.92,77.05,34508.0,77.01,77.08,76.92,77.05,34508.0
2016-12-02 11:55:00,77.04,77.17,76.97,76.97,23592.0,77.04,77.17,76.97,76.97,23592.0
2016-12-02 12:00:00,76.99,77.26,76.99,77.1,15803.0,76.99,77.26,76.99,77.1,15803.0
2016-12-02 12:05:00,77.14,77.23,77.05,77.2,19442.0,77.14,77.23,77.05,77.2,19442.0
2016-12-02 12:10:00,77.21,77.21,77.07,77.16,12943.0,77.21,77.21,77.07,77.16,12943.0
2016-12-02 12:15:00,77.17,77.3,77.16,77.28,22452.0,77.17,77.3,77.16,77.28,22452.0
2016-12-02 12:20:00,77.28,77.28,77.07,77.09,20643.0,77.28,77.28,77.07,77.09,20643.0
2016-12-02 12:25:00,77.11,77.16,77.03,77.05,16226.0,77.11,77.16,77.03,77.05,16226.0
2016-12-02 12:30:00,77.08,77.13,77.0,77.13,24284.0,77.08,77.13,77.0,77.13,24284.0
2016-12-02 12:35:00,77.17,77.17,76.71,76.76,45303.0,77.17,77.17,76.71,76.76,45303.0
2016-12-02 12:40:00,76.79,76.81,76.64,76.7,24660.0,76.79,76.81,76.64,76.7,24660.0
2016-12-02 12:45:00,76.74,76.78,76.6,76.64,18502.0,76.74,76.78,76.6,76.64,18502.0
2016-12-02 12:50:00,76.67,76.75,76.63,76.75,9437.0,76.67,76.75,76.63,76.75,9437.0
2016-12-02 12:55:00,76.76,76.82,76.42,76.42,32621.0,76.76,76.82,76.42,76.42,32621.0
2016-12-02 13:00:00,76.44,76.65,76.44,76.63,25210.0,76.44,76.65,76.44,76.63,25210.0
2016-12-02 13:05:00,76.63,76.65,76.47,76.53,29764.0,76.63,76.65,76.47,76.53,29764.0
2016-12-02 13:10:00,76.52,76.57,76.28,76.31,18448.0,76.52,76.57,76.28,76.31,18448.0
2016-12-02 13:15:00,76.31,76.35,76.23,76.23,93953.0,76.31,76.35,76.23,76.23,93953.0
2016-12-02 13:20:00,76.25,76.44,76.24,76.3,33790.0,76.25,76.44,76.24,76.3,33790.0
2016-12-02 13:25:00,76.35,76.4,76.22,76.22,12614.0,76.35,76.4,76.22,76.22,12614.0
2016-12-02 13:30:00,76.31,76.35,76.25,76.25,15146.0,76.31,76.35,76.25,76.25,15146.0
2016-12-02 13:35:00,76.26,76.42,76.16,76.42,23354.0,76.26,76.42,76.16,76.42,23354.0
2016-12-02 13:40:00,76.4,76.5,76.29,76.37,22167.0,76.4,76.5,76.29,76.37,22167.0
2016-12-02 13:45:00,76.39,76.4,76.25,76.27,28360.0,76.39,76.4,76.25,76.27,28360.0
2016-12-02 13:50:00,76.29,76.5,76.28,76.45,16863.0,76.29,76.5,76.28,76.45,16863.0
2016-12-02 13:55:00,76.49,76.69,76.48,76.57,27343.0,76.49,76.69,76.48,76.57,27343.0
2016-12-02 14:00:00,76.58,76.64,76.54,76.59,42003.0,76.58,76.64,76.54,76.59,42003.0
2016-12-02 14:05:00,76.56,76.59,76.51,76.53,25109.0,76.56,76.59,76.51,76.53,25109.0
2016-12-02 14:10:00,76.53,76.59,76.39,76.53,35728.0,76.53,76.59,76.39,76.53,35728.0
2016-12-02 14:15:00,76.51,76.59,76.46,76.57,22298.0,76.51,76.59,76.46,76.57,22298.0
2016-12-02 14:20:00,76.55,76.6,76.49,76.51,18219.0,76.55,76.6,76.49,76.51,18219.0
2016-12-02 14:25:00,76.5,76.5,76.32,76.34,18741.0,76.5,76.5,76.32,76.34,18741.0
2016-12-02 14:30:00,76.31,76.53,76.3,76.5,18746.0,76.31,76.53,76.3,76.5,18746.0
2016-12-02 14:35:00,76.5,76.58,76.43,76.43,18200.0,76.5,76.58,76.43,76.43,18200.0
2016-12-02 14:40:00,76.4,76.45,76.28,76.33,14432.0,76.4,76.45,76.28,76.33,14432.0
2016-12-02 14:45:00,76.32,76.35,76.2,76.2,16170.0,76.32,76.35,76.2,76.2,16170.0
2016-12-02 14:50:00,76.18,76.19,76.01,76.06,34189.0,76.18,76.19,76.01,76.06,34189.0
2016-12-02 14:55:00,76.09,76.17,76.03,76.03,14913.0,76.09,76.17,76.03,76.03,14913.0
2016-12-02 15:00:00,76.06,76.13,75.91,75.97,34941.0,76.06,76.13,75.91,75.97,34941.0
2016-12-02 15:05:00,75.97,75.98,75.75,75.75,23375.0,75.97,75.98,75.75,75.75,23375.0
2016-12-02 15:10:00,75.74,75.74,75.66,75.67,22317.0,75.74,75.74,75.66,75.67,22317.0
2016-12-02 15:15:00,75.66,75.87,75.6,75.86,17695.0,75.66,75.87,75.6,75.86,17695.0
2016-12-02 15:20:00,75.85,75.89,75.79,75.81,24711.0,75.85,75.89,75.79,75.81,24711.0
2016-12-02 15:25:00,75.81,75.84,75.6,75.71,27365.0,75.81,75.84,75.6,75.71,27365.0
2016-12-02 15:30:00,75.68,75.86,75.67,75.7,46417.0,75.68,75.86,75.67,75.7,46417.0
2016-12-02 15:35:00,75.68,75.68,75.54,75.68,109508.0,75.68,75.68,75.54,75.68,109508.0
2016-12-02 15:40:00,75.68,75.76,75.6,75.6,30857.0,75.68,75.76,75.6,75.6,30857.0
2016-12-02 15:45:00,75.6,75.63,75.38,75.42,139501.0,75.6,75.63,75.38,75.42,139501.0
2016-12-02 15:50:00,75.44,75.59,75.42,75.56,146930.0,75.44,75.59,75.42,75.56,146930.0
2016-12-02 15:55:00,75.57,75.6,75.45,75.49,213654.0,75.57,75.6,75.45,75.49,213654.0
2016-12-05 09:30:00,76.13,77.12,75.25,75.58,40982.0,76.13,77.12,75.25,75.58,40982.0
2016-12-05 09:35:00,75.51,76.3,75.3,75.87,43398.0,75.51,76.3,75.3,75.87,43398.0
2016-12-05 09:40:00,75.94,76.41,75.7,76.4,40136.0,75.94,76.41,75.7,76.4,40136.0
2016-12-05 09:45:00,76.35,76.6,75.91,76.12,33568.0,76.35,76.6,75.91,76.12,33568.0
2016-12-05 09:50:00,76.21,76.31,75.89,76.12,32033.0,76.21,76.31,75.89,76.12,32033.0
2016-12-05 09:55:00,76.16,76.68,76.06,76.41,28836.0,76.16,76.68,76.06,76.41,28836.0
2016-12-05 10:00:00,76.46,77.18,76.39,77.18,35437.0,76.46,77.18,76.39,77.18,35437.0
2016-12-05 10:05:00,77.18,77.31,76.76,76.92,40206.0,77.18,77.31,76.76,76.92,40206.0
2016-12-05 10:10:00,76.91,76.91,76.59,76.9,42269.0,76.91,76.91,76.59,76.9,42269.0
2016-12-05 10:15:00,76.9,76.91,76.61,76.76,40654.0,76.9,76.91,76.61,76.76,40654.0
2016-12-05 10:20:00,76.69,76.9,76.66,76.89,11530.0,76.69,76.9,76.66,76.89,11530.0
2016-12-05 10:25:00,76.9,77.03,76.76,76.89,31765.0,76.9,77.03,76.76,76.89,31765.0
2016-12-05 10:30:00,76.85,76.89,76.59,76.68,24940.0,76.85,76.89,76.59,76.68,24940.0
2016-12-05 10:35:00,76.73,76.82,76.6,76.82,7550.0,76.73,76.82,76.6,76.82,7550.0
2016-12-05 10:40:00,76.8,76.8,76.53,76.66,19881.0,76.8,76.8,76.53,76.66,19881.0
2016-12-05 10:45:00,76.63,76.81,76.58,76.65,32502.0,76.63,76.81,76.58,76.65,32502.0
2016-12-05 10:50:00,76.59,76.96,76.55,76.96,53403.0,76.59,76.96,76.55,76.96,53403.0
2016-12-05 10:55:00,76.96,77.33,76.94,77.19,27137.0,76.96,77.33,76.94,77.19,27137.0
2016-12-05 11:00:00,77.16,77.26,76.88,76.94,27062.0,77.16,77.26,76.88,76.94,27062.0
2016-12-05 11:05:00,76.93,76.99,76.76,76.79,19240.0,76.93,76.99,76.76,76.79,19240.0
2016-12-05 11:10:00,76.78,76.8,76.57,76.59,17775.0,76.78,76.8,76.57,76.59,17775.0
2016-12-05 11:15:00,76.58,76.89,76.58,76.89,29039.0,76.58,76.89,76.58,76.89,29039.0
2016-12-05 11:20:00,76.89,76.98,76.82,76.95,14350.0,76.89,76.98,76.82,76.95,14350.0
2016-12-05 11:25:00,76.95,76.98,76.69,76.7,12372.0,76.95,76.98,76.69,76.7,12372.0
2016-12-05 11:30:00,76.72,76.94,76.72,76.92,12587.0,76.72,76.94,76.72,76.92,12587.0
2016-12-05 11:35:00,76.92,76.92,76.61,76.61,18484.0,76.92,76.92,76.61,76.61,18484.0
2016-12-05 11:40:00,76.64,76.8,76.41,76.8,25952.0,76.64,76.8,76.41,76.8,25952.0
2016-12-05 11:45:00,76.73,76.77,76.44,76.44,16036.0,76.73,76.77,76.44,76.44,16036.0
2016-12-05 11:50:00,76.47,76.67,76.47,76.61,11121.0,76.47,76.67,76.47,76.61,11121.0
2016-12-05 11:55:00,76.64,76.75,76.53,76.61,14255.0,76.64,76.75,76.53,76.61,14255.0
2016-12-05 12:00:00,76.66,76.81,76.59,76.75,14306.0,76.66,76.81,76.59,76.75,14306.0
2016-12-05 12:05:00,76.75,76.79,76.55,76.6,17934.0,76.75,76.79,76.55,76.6,17934.0
2016-12-05 12:10:00,76.63,76.72,76.52,76.56,28862.0,76.63,76.72,76.52,76.56,28862.0
2016-12-05 12:15:00,76.55,76.58,76.51,76.54,10527.0,76.55,76.58,76.51,76.54,10527.0
2016-12-05 12:20:00,76.53,76.57,76.4,76.41,14616.0,76.53,76.57,76.4,76.41,14616.0
2016-12-05 12:25:00,76.43,76.62,76.41,76.51,9900.0,76.43,76.62,76.41,76.51,9900.0
2016-12-05 12:30:00,76.47,76.58,76.38,76.52,14829.0,76.47,76.58,76.38,76.52,14829.0
2016-12-05 12:35:00,76.58,76.6,76.42,76.52,10424.0,76.58,76.6,76.42,76.52,10424.0
2016-12-05 12:40:00,76.53,76.73,76.51,76.68,11281.0,76.53,76.73,76.51,76.68,11281.0
2016-12-05 12:45:00,76.69,76.9,76.69,76.82,8660.0,76.69,76.9,76.69,76.82,8660.0
2016-12-05 12:50:00,76.79,77.0,76.78,76.87,10259.0,76.79,77.0,76.78,76.87,10259.0
2016-12-05 12:55:00,76.89,77.02,76.85,77.01,16500.0,76.89,77.02,76.85,77.01,16500.0
2016-12-05 13:00:00,77.01,77.03,76.85,76.93,22878.0,77.01,77.03,76.85,76.93,22878.0
2016-12-05 13:05:00,76.94,77.0,76.85,76.89,12577.0,76.94,77.0,76.85,76.89,12577.0
2016-12-05 13:10:00,76.86,76.88,76.6,76.6,13000.0,76.86,76.88,76.6,76.6,13000.0
2016-12-05 13:15:00,76.61,76.74,76.6,76.74,6602.0,76.61,76.74,76.6,76.74,6602.0
2016-12-05 13:20:00,76.72,76.79,76.57,76.65,9219.0,76.72,76.79,76.57,76.65,9219.0
2016-12-05 13:25:00,76.59,76.66,76.39,76.43,11071.0,76.59,76.66,76.39,76.43,11071.0
2016-12-05 13:30:00,76.44,76.79,76.44,76.66,11791.0,76.44,76.79,76.44,76.66,11791.0
2016-12-05 13:35:00,76.65,76.66,76.55,76.66,9800.0,76.65,76.66,76.55,76.66,9800.0
2016-12-05 13:40:00,76.69,76.74,76.6,76.69,8526.0,76.69,76.74,76.6,76.69,8526.0
2016-12-05 13:45:00,76.7,76.75,76.62,76.75,6909.0,76.7,76.75,76.62,76.75,6909.0
2016-12-05 13:50:00,76.69,76.7,76.57,76.57,11600.0,76.69,76.7,76.57,76.57,11600.0
2016-12-05 13:55:00,76.55,76.71,76.49,76.54,20188.0,76.55,76.71,76.49,76.54,20188.0
2016-12-05 14:00:00,76.52,76.53,76.34,76.36,16878.0,76.52,76.53,76.34,76.36,16878.0
2016-12-05 14:05:00,76.33,76.54,76.29,76.45,21864.0,76.33,76.54,76.29,76.45,21864.0
2016-12-05 14:10:00,76.47,76.47,76.12,76.15,9330.0,76.47,76.47,76.12,76.15,9330.0
2016-12-05 14:15:00,76.16,76.37,76.1,76.25,15150.0,76.16,76.37,76.1,76.25,15150.0
2016-12-05 14:20:00,76.25,76.26,76.02,76.02,13189.0,76.25,76.26,76.02,76.02,13189.0
2016-12-05 14:25:00,76.02,76.16,75.95,76.09,18765.0,76.02,76.16,75.95,76.09,18765.0
2016-12-05 14:30:00,76.06,76.17,75.91,75.97,34034.0,76.06,76.17,75.91,75.97,34034.0
2016-12-05 14:35:00,75.95,75.99,75.85,75.92,19488.0,75.95,75.99,75.85,75.92,19488.0
2016-12-05 14:40:00,75.9,75.92,75.74,75.74,24428.0,75.9,75.92,75.74,75.74,24428.0
2016-12-05 14:45:00,75.75,75.75,75.59,75.65,27227.0,75.75,75.75,75.59,75.65,27227.0
2016-12-05 14:50:00,75.65,75.85,75.65,75.82,25234.0,75.65,75.85,75.65,75.82,25234.0
2016-12-05 14:55:00,75.82,75.86,75.76,75.85,21649.0,75.82,75.86,75.76,75.85,21649.0
2016-12-05 15:00:00,75.85,75.92,75.8,75.89,15574.0,75.85,75.92,75.8,75.89,15574.0
2016-12-05 15:05:00,75.86,75.96,75.82,75.96,17726.0,75.86,75.96,75.82,75.96,17726.0
2016-12-05 15:10:00,75.98,76.08,75.95,75.96,19650.0,75.98,76.08,75.95,75.96,19650.0
2016-12-05 15:15:00,75.96,76.01,75.84,75.91,24768.0,75.96,76.01,75.84,75.91,24768.0
2016-12-05 15:20:00,75.92,75.96,75.82,75.95,18219.0,75.92,75.96,75.82,75.95,18219.0
2016-12-05 15:25:00,75.97,75.99,75.89,75.94,18794.0,75.97,75.99,75.89,75.94,18794.0
2016-12-05 15:30:00,75.93,75.93,75.79,75.83,38323.0,75.93,75.93,75.79,75.83,38323.0
2016-12-05 15:35:00,75.84,75.87,75.76,75.77,34172.0,75.84,75.87,75.76,75.77,34172.0
2016-12-05 15:40:00,75.76,75.81,75.63,75.66,22002.0,75.76,75.81,75.63,75.66,22002.0
2016-12-05 15:45:00,75.65,75.81,75.65,75.75,30190.0,75.65,75.81,75.65,75.75,30190.0
2016-12-05 15:50:00,75.77,75.84,75.73,75.75,68931.0,75.77,75.84,75.73,75.75,68931.0
2016-12-05 15:55:00,75.74,75.75,75.38,75.54,266727.0,75.74,75.75,75.38,75.54,266727.0
2016-12-06 09:30:00,75.77,76.82,75.04,75.38,26433.0,75.77,76.82,75.04,75.38,26433.0
2016-12-06 09:35:00,75.37,76.24,75.19,76.11,20413.0,75.37,76.24,75.19,76.11,20413.0
2016-12-06 09:40:00,76.02,76.12,75.38,75.67,21751.0,76.02,76.12,75.38,75.67,21751.0
2016-12-06 09:45:00,75.7,75.92,75.64,75.83,17785.0,75.7,75.92,75.64,75.83,17785.0
2016-12-06 09:50:00,75.86,76.0,75.71,75.98,13528.0,75.86,76.0,75.71,75.98,13528.0
2016-12-06 09:55:00,76.11,76.27,75.92,76.25,17232.0,76.11,76.27,75.92,76.25,17232.0
2016-12-06 10:00:00,76.2,76.65,76.14,76.53,25480.0,76.2,76.65,76.14,76.53,25480.0
2016-12-06 10:05:00,76.62,77.0,76.59,77.0,16316.0,76.62,77.0,76.59,77.0,16316.0
2016-12-06 10:10:00,76.93,76.98,76.38,76.42,35040.0,76.93,76.98,76.38,76.42,35040.0
2016-12-06 10:15:00,76.47,76.73,76.45,76.64,15459.0,76.47,76.73,76.45,76.64,15459.0
2016-12-06 10:20:00,76.56,76.62,76.34,76.51,9550.0,76.56,76.62,76.34,76.51,9550.0
2016-12-06 10:25:00,76.47,76.52,76.39,76.44,22099.0,76.47,76.52,76.39,76.44,22099.0
2016-12-06 10:30:00,76.46,76.8,76.42,76.8,7500.0,76.46,76.8,76.42,76.8,7500.0
2016-12-06 10:35:00,76.84,77.0,76.79,76.88,18383.0,76.84,77.0,76.79,76.88,18383.0
2016-12-06 10:40:00,76.89,76.94,76.76,76.86,15898.0,76.89,76.94,76.76,76.86,15898.0
2016-12-06 10:45:00,76.82,76.87,76.69,76.87,13920.0,76.82,76.87,76.69,76.87,13920.0
2016-12-06 10:50:00,76.86,77.08,76.85,77.06,20464.0,76.86,77.08,76.85,77.06,20464.0
2016-12-06 10:55:00,77.04,77.12,76.94,77.12,10240.0,77.04,77.12,76.94,77.12,10240.0
2016-12-06 11:00:00,77.15,77.15,76.94,76.99,22635.0,77.15,77.15,76.94,76.99,22635.0
2016-12-06 11:05:00,77.0,77.04,76.9,76.9,18896.0,77.0,77.04,76.9,76.9,18896.0
2016-12-06 11:10:00,76.9,76.9,76.7,76.76,18730.0,76.9,76.9,76.7,76.76,18730.0
2016-12-06 11:15:00,76.71,76.97,76.71,76.88,11240.0,76.71,76.97,76.71,76.88,11240.0
2016-12-06 11:20:00,76.93,76.93,76.73,76.9,10001.0,76.93,76.93,76.73,76.9,10001.0
2016-12-06 11:25:00,76.84,76.89,76.73,76.76,9526.0,76.84,76.89,76.73,76.76,9526.0
2016-12-06 11:30:00,76.78,76.79,76.62,76.75,11974.0,76.78,76.79,76.62,76.75,11974.0
2016-12-06 11:35:00,76.75,76.84,76.65,76.83,12419.0,76.75,76.84,76.65,76.83,12419.0
2016-12-06 11:40:00,76.82,76.86,76.74,76.75,10402.0,76.82,76.86,76.74,76.75,10402.0
2016-12-06 11:45:00,76.76,76.87,76.72,76.87,7852.0,76.76,76.87,76.72,76.87,7852.0
2016-12-06 11:50:00,76.82,77.01,76.82,76.96,7155.0,76.82,77.01,76.82,76.96,7155.0
2016-12-06 11:55:00,76.96,77.09,76.91,77.08,19292.0,76.96,77.09,76.91,77.08,19292.0
2016-12-06 12:00:00,77.01,77.12,76.95,77.06,8718.0,77.01,77.12,76.95,77.06,8718.0
2016-12-06 12:05:00,77.04,77.23,77.04,77.2,5600.0,77.04,77.23,77.04,77.2,5600.0
2016-12-06 12:10:00,77.19,77.19,76.89,77.08,21029.0,77.19,77.19,76.89,77.08,21029.0
2016-12-06 12:15:00,77.03,77.03,76.98,76.98,3161.0,77.03,77.03,76.98,76.98,3161.0
2016-12-06 12:20:00,76.98,77.09,76.96,77.08,10691.0,76.98,77.09,76.96,77.08,10691.0
2016-12-06 12:25:00,77.03,77.12,77.0,77.06,6167.0,77.03,77.12,77.0,77.06,6167.0
2016-12-06 12:30:00,77.06,77.16,77.02,77.05,15825.0,77.06,77.16,77.02,77.05,15825.0
2016-12-06 12:35:00,77.07,77.31,77.07,77.24,12150.0,77.07,77.31,77.07,77.24,12150.0
2016-12-06 12:40:00,77.25,77.38,77.24,77.33,28800.0,77.25,77.38,77.24,77.33,28800.0
2016-12-06 12:45:00,77.36,77.52,77.33,77.46,27905.0,77.36,77.52,77.33,77.46,27905.0
2016-12-06 12:50:00,77.46,77.77,77.46,77.76,17094.0,77.46,77.77,77.46,77.76,17094.0
2016-12-06 12:55:00,77.75,77.78,77.53,77.53,17095.0,77.75,77.78,77.53,77.53,17095.0
2016-12-06 13:00:00,77.51,77.71,77.48,77.68,8764.0,77.51,77.71,77.48,77.68,8764.0
2016-12-06 13:05:00,77.63,77.82,77.61,77.82,20266.0,77.63,77.82,77.61,77.82,20266.0
2016-12-06 13:10:00,77.84,77.84,77.68,77.72,21202.0,77.84,77.84,77.68,77.72,21202.0
2016-12-06 13:15:00,77.72,77.8,77.69,77.8,21250.0,77.72,77.8,77.69,77.8,21250.0
2016-12-06 13:20:00,77.82,77.86,77.78,77.81,11822.0,77.82,77.86,77.78,77.81,11822.0
2016-12-06 13:25:00,77.82,77.99,77.82,77.98,24157.0,77.82,77.99,77.82,77.98,24157.0
2016-12-06 13:30:00,77.98,78.11,77.96,78.03,23666.0,77.98,78.11,77.96,78.03,23666.0
2016-12-06 13:35:00,78.0,78.06,77.95,78.01,19293.0,78.0,78.06,77.95,78.01,19293.0
2016-12-06 13:40:00,78.01,78.14,78.01,78.09,16805.0,78.01,78.14,78.01,78.09,16805.0
2016-12-06 13:45:00,78.02,78.05,77.83,77.88,15598.0,78.02,78.05,77.83,77.88,15598.0
2016-12-06 13:50:00,77.85,77.92,77.72,77.78,15293.0,77.85,77.92,77.72,77.78,15293.0
2016-12-06 13:55:00,77.78,77.89,77.73,77.79,9648.0,77.78,77.89,77.73,77.79,9648.0
2016-12-06 14:00:00,77.78,77.83,77.44,77.45,15074.0,77.78,77.83,77.44,77.45,15074.0
2016-12-06 14:05:00,77.46,77.47,77.31,77.33,27904.0,77.46,77.47,77.31,77.33,27904.0
2016-12-06 14:10:00,77.32,77.59,77.29,77.54,7604.0,77.32,77.59,77.29,77.54,7604.0
2016-12-06 14:15:00,77.56,77.7,77.54,77.68,16777.0,77.56,77.7,77.54,77.68,16777.0
2016-12-06 14:20:00,77.69,77.82,77.66,77.73,6000.0,77.69,77.82,77.66,77.73,6000.0
2016-12-06 14:25:00,77.76,78.03,77.71,78.02,12584.0,77.76,78.03,77.71,78.02,12584.0
2016-12-06 14:30:00,78.03,78.05,77.91,78.02,17713.0,78.03,78.05,77.91,78.02,17713.0
2016-12-06 14:35:00,78.03,78.39,77.96,78.35,40078.0,78.03,78.39,77.96,78.35,40078.0
2016-12-06 14:40:00,78.35,78.36,78.1,78.13,14452.0,78.35,78.36,78.1,78.13,14452.0
2016-12-06 14:45:00,78.14,78.19,78.05,78.13,5231.0,78.14,78.19,78.05,78.13,5231.0
2016-12-06 14:50:00,78.1,78.14,77.92,77.95,10997.0,78.1,78.14,77.92,77.95,10997.0
2016-12-06 14:55:00,77.93,78.02,77.81,77.96,8630.0,77.93,78.02,77.81,77.96,8630.0
2016-12-06 15:00:00,77.98,78.14,77.98,78.01,8363.0,77.98,78.14,77.98,78.01,8363.0
2016-12-06 15:05:00,78.0,78.0,77.86,77.86,9679.0,78.0,78.0,77.86,77.86,9679.0
2016-12-06 15:10:00,77.85,77.86,77.53,77.75,26962.0,77.85,77.86,77.53,77.75,26962.0
2016-12-06 15:15:00,77.77,78.0,77.77,77.94,24662.0,77.77,78.0,77.77,77.94,24662.0
2016-12-06 15:20:00,77.94,78.08,77.91,78.02,17198.0,77.94,78.08,77.91,78.02,17198.0
2016-12-06 15:25:00,78.03,78.03,77.77,77.77,14923.0,78.03,78.03,77.77,77.77,14923.0
2016-12-06 15:30:00,77.78,78.06,77.77,78.05,12126.0,77.78,78.06,77.77,78.05,12126.0
2016-12-06 15:35:00,78.05,78.08,77.8,77.8,28039.0,78.05,78.08,77.8,77.8,28039.0
2016-12-06 15:40:00,77.83,77.98,77.81,77.94,19613.0,77.83,77.98,77.81,77.94,19613.0
2016-12-06 15:45:00,77.94,78.13,77.89,78.1,31972.0,77.94,78.13,77.89,78.1,31972.0
2016-12-06 15:50:00,78.08,78.15,77.94,78.1,50472.0,78.08,78.15,77.94,78.1,50472.0
2016-12-06 15:55:00,78.12,78.17,78.05,78.11,75884.0,78.12,78.17,78.05,78.11,75884.0
2016-12-07 09:30:00,76.7,76.94,75.52,76.28,53246.0,76.7,76.94,75.52,76.28,53246.0
2016-12-07 09:35:00,76.39,76.56,75.8,76.21,26736.0,76.39,76.56,75.8,76.21,26736.0
2016-12-07 09:40:00,76.05,76.32,75.78,76.2,39203.0,76.05,76.32,75.78,76.2,39203.0
2016-12-07 09:45:00,76.19,76.28,75.56,75.75,29702.0,76.19,76.28,75.56,75.75,29702.0
2016-12-07 09:50:00,75.65,76.28,75.55,76.25,235097.0,75.65,76.28,75.55,76.25,235097.0
2016-12-07 09:55:00,76.26,76.26,75.89,75.97,9746.0,76.26,76.26,75.89,75.97,9746.0
2016-12-07 10:00:00,76.0,76.14,75.85,76.0,18731.0,76.0,76.14,75.85,76.0,18731.0
2016-12-07 10:05:00,76.06,76.26,75.88,75.99,11541.0,76.06,76.26,75.88,75.99,11541.0
2016-12-07 10:10:00,75.99,76.18,75.87,76.01,19820.0,75.99,76.18,75.87,76.01,19820.0
2016-12-07 10:15:00,76.03,76.17,75.93,76.12,30345.0,76.03,76.17,75.93,76.12,30345.0
2016-12-07 10:20:00,76.1,76.27,76.03,76.05,23279.0,76.1,76.27,76.03,76.05,23279.0
2016-12-07 10:25:00,76.02,76.08,75.71,75.85,13901.0,76.02,76.08,75.71,75.85,13901.0
2016-12-07 10:30:00,75.81,75.86,75.25,75.31,44694.0,75.81,75.86,75.25,75.31,44694.0
2016-12-07 10:35:00,75.22,75.47,74.8,75.06,51653.0,75.22,75.47,74.8,75.06,51653.0
2016-12-07 10:40:00,75.0,75.49,74.98,75.49,106940.0,75.0,75.49,74.98,75.49,106940.0
2016-12-07 10:45:00,75.5,75.52,75.26,75.33,26099.0,75.5,75.52,75.26,75.33,26099.0
2016-12-07 10:50:00,75.28,75.36,75.14,75.26,29702.0,75.28,75.36,75.14,75.26,29702.0
2016-12-07 10:55:00,75.31,75.46,75.24,75.3,35236.0,75.31,75.46,75.24,75.3,35236.0
2016-12-07 11:00:00,75.3,75.34,74.95,75.01,47450.0,75.3,75.34,74.95,75.01,47450.0
2016-12-07 11:05:00,74.97,75.0,74.58,74.58,31198.0,74.97,75.0,74.58,74.58,31198.0
2016-12-07 11:10:00,74.62,74.7,74.35,74.5,22394.0,74.62,74.7,74.35,74.5,22394.0
2016-12-07 11:15:00,74.45,74.69,74.33,74.64,24537.0,74.45,74.69,74.33,74.64,24537.0
2016-12-07 11:20:00,74.64,74.66,74.09,74.15,50494.0,74.64,74.66,74.09,74.15,50494.0
2016-12-07 11:25:00,74.19,74.54,74.16,74.39,79301.0,74.19,74.54,74.16,74.39,79301.0
2016-12-07 11:30:00,74.36,74.64,74.25,74.54,45341.0,74.36,74.64,74.25,74.54,45341.0
2016-12-07 11:35:00,74.5,74.64,74.39,74.4,22563.0,74.5,74.64,74.39,74.4,22563.0
2016-12-07 11:40:00,74.45,74.73,74.39,74.7,47045.0,74.45,74.73,74.39,74.7,47045.0
2016-12-07 11:45:00,74.67,74.87,74.65,74.84,8097.0,74.67,74.87,74.65,74.84,8097.0
2016-12-07 11:50:00,74.87,74.87,74.48,74.6,25232.0,74.87,74.87,74.48,74.6,25232.0
2016-12-07 11:55:00,74.65,74.81,74.59,74.8,16450.0,74.65,74.81,74.59,74.8,16450.0
2016-12-07 12:00:00,74.77,75.11,74.74,74.77,20100.0,74.77,75.11,74.74,74.77,20100.0
2016-12-07 12:05:00,74.72,74.78,74.51,74.61,9898.0,74.72,74.78,74.51,74.61,9898.0
2016-12-07 12:10:00,74.6,74.61,74.45,74.5,8845.0,74.6,74.61,74.45,74.5,8845.0
2016-12-07 12:15:00,74.5,74.6,74.4,74.55,9016.0,74.5,74.6,74.4,74.55,9016.0
2016-12-07 12:20:00,74.55,74.56,74.3,74.36,11222.0,74.55,74.56,74.3,74.36,11222.0
2016-12-07 12:25:00,74.41,74.49,74.36,74.49,7090.0,74.41,74.49,74.36,74.49,7090.0
2016-12-07 12:30:00,74.5,74.5,74.28,74.31,14522.0,74.5,74.5,74.28,74.31,14522.0
2016-12-07 12:35:00,74.28,74.49,74.28,74.49,2421.0,74.28,74.49,74.28,74.49,2421.0
2016-12-07 12:40:00,74.51,74.53,74.35,74.35,11427.0,74.51,74.53,74.35,74.35,11427.0
2016-12-07 12:45:00,74.38,74.6,74.36,74.6,9445.0,74.38,74.6,74.36,74.6,9445.0
2016-12-07 12:50:00,74.56,74.6,74.47,74.55,7610.0,74.56,74.6,74.47,74.55,7610.0
2016-12-07 12:55:00,74.52,74.77,74.52,74.76,8465.0,74.52,74.77,74.52,74.76,8465.0
2016-12-07 13:00:00,74.79,74.98,74.79,74.87,10305.0,74.79,74.98,74.79,74.87,10305.0
2016-12-07 13:05:00,74.91,75.18,74.91,74.98,24869.0,74.91,75.18,74.91,74.98,24869.0
2016-12-07 13:10:00,74.98,75.0,74.85,75.0,13750.0,74.98,75.0,74.85,75.0,13750.0
2016-12-07 13:15:00,74.97,75.26,74.97,75.16,10197.0,74.97,75.26,74.97,75.16,10197.0
2016-12-07 13:20:00,75.19,75.3,75.02,75.19,11231.0,75.19,75.3,75.02,75.19,11231.0
2016-12-07 13:25:00,75.16,75.18,74.96,75.01,9200.0,75.16,75.18,74.96,75.01,9200.0
2016-12-07 13:30:00,74.95,75.17,74.92,75.15,11166.0,74.95,75.17,74.92,75.15,11166.0
2016-12-07 13:35:00,75.15,75.23,75.09,75.19,7821.0,75.15,75.23,75.09,75.19,7821.0
2016-12-07 13:40:00,75.2,75.35,75.19,75.23,16947.0,75.2,75.35,75.19,75.23,16947.0
2016-12-07 13:45:00,75.23,75.5,75.23,75.49,5658.0,75.23,75.5,75.23,75.49,5658.0
2016-12-07 13:50:00,75.46,75.64,75.37,75.63,11009.0,75.46,75.64,75.37,75.63,11009.0
2016-12-07 13:55:00,75.65,75.74,75.58,75.59,6673.0,75.65,75.74,75.58,75.59,6673.0
2016-12-07 14:00:00,75.64,75.64,75.34,75.34,7436.0,75.64,75.64,75.34,75.34,7436.0
2016-12-07 14:05:00,75.34,75.37,75.21,75.33,6451.0,75.34,75.37,75.21,75.33,6451.0
2016-12-07 14:10:00,75.32,75.39,75.29,75.32,8292.0,75.32,75.39,75.29,75.32,8292.0
2016-12-07 14:15:00,75.38,75.83,75.32,75.71,12600.0,75.38,75.83,75.32,75.71,12600.0
2016-12-07 14:20:00,75.69,75.84,75.65,75.84,12190.0,75.69,75.84,75.65,75.84,12190.0
2016-12-07 14:25:00,75.82,75.86,75.55,75.56,11351.0,75.82,75.86,75.55,75.56,11351.0
2016-12-07 14:30:00,75.56,75.75,75.56,75.74,8351.0,75.56,75.75,75.56,75.74,8351.0
2016-12-07 14:35:00,75.73,75.77,75.53,75.61,6100.0,75.73,75.77,75.53,75.61,6100.0
2016-12-07 14:40:00,75.55,75.55,75.34,75.44,9566.0,75.55,75.55,75.34,75.44,9566.0
2016-12-07 14:45:00,75.43,75.51,75.23,75.45,10339.0,75.43,75.51,75.23,75.45,10339.0
2016-12-07 14:50:00,75.44,75.59,75.39,75.48,10041.0,75.44,75.59,75.39,75.48,10041.0
2016-12-07 14:55:00,75.5,75.56,75.3,75.37,19499.0,75.5,75.56,75.3,75.37,19499.0
2016-12-07 15:00:00,75.31,75.41,75.21,75.24,11703.0,75.31,75.41,75.21,75.24,11703.0
2016-12-07 15:05:00,75.28,75.41,75.28,75.35,15195.0,75.28,75.41,75.28,75.35,15195.0
2016-12-07 15:10:00,75.33,75.43,75.3,75.43,9378.0,75.33,75.43,75.3,75.43,9378.0
2016-12-07 15:15:00,75.41,75.56,75.41,75.48,7978.0,75.41,75.56,75.41,75.48,7978.0
2016-12-07 15:20:00,75.46,75.71,75.45,75.51,20868.0,75.46,75.71,75.45,75.51,20868.0
2016-12-07 15:25:00,75.49,75.59,75.41,75.47,13572.0,75.49,75.59,75.41,75.47,13572.0
2016-12-07 15:30:00,75.45,75.5,75.31,75.36,23490.0,75.45,75.5,75.31,75.36,23490.0
2016-12-07 15:35:00,75.37,75.44,75.23,75.37,28587.0,75.37,75.44,75.23,75.37,28587.0
2016-12-07 15:40:00,75.42,75.48,75.35,75.47,21537.0,75.42,75.48,75.35,75.47,21537.0
2016-12-07 15:45:00,75.45,75.48,75.34,75.37,31561.0,75.45,75.48,75.34,75.37,31561.0
2016-12-07 15:50:00,75.37,75.48,75.22,75.22,135025.0,75.37,75.48,75.22,75.22,135025.0
2016-12-07 15:55:00,75.24,75.43,75.17,75.3,116760.0,75.24,75.43,75.17,75.3,116760.0
2016-12-08 09:30:00,75.98,75.98,74.77,74.81,32807.0,75.98,75.98,74.77,74.81,32807.0
2016-12-08 09:35:00,74.74,75.34,74.59,75.23,27407.0,74.74,75.34,74.59,75.23,27407.0
2016-12-08 09:40:00,75.22,75.55,75.11,75.47,5935.0,75.22,75.55,75.11,75.47,5935.0
2016-12-08 09:45:00,75.55,75.56,75.09,75.21,13252.0,75.55,75.56,75.09,75.21,13252.0
2016-12-08 09:50:00,75.29,75.33,75.0,75.09,20769.0,75.29,75.33,75.0,75.09,20769.0
2016-12-08 09:55:00,75.04,75.3,75.0,75.2,31683.0,75.04,75.3,75.0,75.2,31683.0
2016-12-08 10:00:00,75.2,75.31,75.0,75.12,18244.0,75.2,75.31,75.0,75.12,18244.0
2016-12-08 10:05:00,75.18,75.74,75.15,75.71,18037.0,75.18,75.74,75.15,75.71,18037.0
2016-12-08 10:10:00,75.69,75.76,75.54,75.72,20613.0,75.69,75.76,75.54,75.72,20613.0
2016-12-08 10:15:00,75.72,75.9,75.58,75.69,15819.0,75.72,75.9,75.58,75.69,15819.0
2016-12-08 10:20:00,75.63,75.82,75.59,75.78,2525.0,75.63,75.82,75.59,75.78,2525.0
2016-12-08 10:25:00,75.79,76.13,75.73,76.11,31620.0,75.79,76.13,75.73,76.11,31620.0
2016-12-08 10:30:00,76.06,76.1,75.99,76.06,11859.0,76.06,76.1,75.99,76.06,11859.0
2016-12-08 10:35:00,76.09,76.38,76.09,76.24,23251.0,76.09,76.38,76.09,76.24,23251.0
2016-12-08 10:40:00,76.16,76.32,76.1,76.25,8437.0,76.16,76.32,76.1,76.25,8437.0
2016-12-08 10:45:00,76.32,76.32,75.99,75.99,13879.0,76.32,76.32,75.99,75.99,13879.0
2016-12-08 10:50:00,75.99,76.34,75.99,76.24,13420.0,75.99,76.34,75.99,76.24,13420.0
2016-12-08 10:55:00,76.24,76.29,76.13,76.29,7586.0,76.24,76.29,76.13,76.29,7586.0
2016-12-08 11:00:00,76.3,76.32,76.09,76.11,14249.0,76.3,76.32,76.09,76.11,14249.0
2016-12-08 11:05:00,76.05,76.08,75.91,76.07,22121.0,76.05,76.08,75.91,76.07,22121.0
2016-12-08 11:10:00,76.03,76.12,76.0,76.03,11038.0,76.03,76.12,76.0,76.03,11038.0
2016-12-08 11:15:00,76.0,76.19,76.0,76.16,11618.0,76.0,76.19,76.0,76.16,11618.0
2016-12-08 11:20:00,76.15,76.22,76.0,76.0,16885.0,76.15,76.22,76.0,76.0,16885.0
2016-12-08 11:25:00,76.0,76.08,76.0,76.07,15557.0,76.0,76.08,76.0,76.07,15557.0
2016-12-08 11:30:00,76.01,76.07,76.0,76.04,6130.0,76.01,76.07,76.0,76.04,6130.0
2016-12-08 11:35:00,76.0,76.05,75.89,75.89,21467.0,76.0,76.05,75.89,75.89,21467.0
2016-12-08 11:40:00,75.87,75.87,75.8,75.85,10696.0,75.87,75.87,75.8,75.85,10696.0
2016-12-08 11:45:00,75.85,75.96,75.81,75.81,5549.0,75.85,75.96,75.81,75.81,5549.0
2016-12-08 11:50:00,75.84,75.85,75.8,75.82,7645.0,75.84,75.85,75.8,75.82,7645.0
2016-12-08 11:55:00,75.84,75.93,75.8,75.86,6929.0,75.84,75.93,75.8,75.86,6929.0
2016-12-08 12:00:00,75.89,76.0,75.86,75.97,4938.0,75.89,76.0,75.86,75.97,4938.0
2016-12-08 12:05:00,75.95,75.97,75.88,75.89,3890.0,75.95,75.97,75.88,75.89,3890.0
2016-12-08 12:10:00,75.87,75.89,75.8,75.85,5443.0,75.87,75.89,75.8,75.85,5443.0
2016-12-08 12:15:00,75.87,75.88,75.8,75.88,5700.0,75.87,75.88,75.8,75.88,5700.0
2016-12-08 12:20:00,75.82,75.93,75.75,75.84,5052.0,75.82,75.93,75.75,75.84,5052.0
2016-12-08 12:25:00,75.87,75.9,75.76,75.78,3741.0,75.87,75.9,75.76,75.78,3741.0
2016-12-08 12:30:00,75.75,75.83,75.67,75.72,4607.0,75.75,75.83,75.67,75.72,4607.0
2016-12-08 12:35:00,75.71,75.82,75.62,75.78,17898.0,75.71,75.82,75.62,75.78,17898.0
2016-12-08 12:40:00,75.81,76.05,75.79,76.02,10753.0,75.81,76.05,75.79,76.02,10753.0
2016-12-08 12:45:00,76.03,76.19,76.01,76.19,3172.0,76.03,76.19,76.01,76.19,3172.0
2016-12-08 12:50:00,76.19,76.19,76.01,76.04,5829.0,76.19,76.19,76.01,76.04,5829.0
2016-12-08 12:55:00,76.07,76.14,76.03,76.09,2760.0,76.07,76.14,76.03,76.09,2760.0
2016-12-08 13:00:00,76.01,76.06,75.99,76.02,3865.0,76.01,76.06,75.99,76.02,3865.0
2016-12-08 13:05:00,76.0,76.07,75.99,76.05,9080.0,76.0,76.07,75.99,76.05,9080.0
2016-12-08 13:10:00,76.07,76.16,75.99,76.16,8665.0,76.07,76.16,75.99,76.16,8665.0
2016-12-08 13:15:00,76.18,76.22,76.01,76.05,4588.0,76.18,76.22,76.01,76.05,4588.0
2016-12-08 13:20:00,76.09,76.24,76.05,76.23,11555.0,76.09,76.24,76.05,76.23,11555.0
2016-12-08 13:25:00,76.25,76.31,76.2,76.2,7395.0,76.25,76.31,76.2,76.2,7395.0
2016-12-08 13:30:00,76.19,76.19,75.89,76.01,17894.0,76.19,76.19,75.89,76.01,17894.0
2016-12-08 13:35:00,76.01,76.19,75.96,76.19,11469.0,76.01,76.19,75.96,76.19,11469.0
2016-12-08 13:40:00,76.18,76.18,75.93,75.99,4583.0,76.18,76.18,75.93,75.99,4583.0
2016-12-08 13:45:00,75.92,76.09,75.92,76.03,2850.0,75.92,76.09,75.92,76.03,2850.0
2016-12-08 13:50:00,76.07,76.18,75.98,76.13,5611.0,76.07,76.18,75.98,76.13,5611.0
2016-12-08 13:55:00,76.18,76.23,76.11,76.15,4469.0,76.18,76.23,76.11,76.15,4469.0
2016-12-08 14:00:00,76.12,76.21,76.11,76.21,6770.0,76.12,76.21,76.11,76.21,6770.0
2016-12-08 14:05:00,76.22,76.22,76.03,76.09,6620.0,76.22,76.22,76.03,76.09,6620.0
2016-12-08 14:10:00,76.07,76.09,75.92,76.09,5800.0,76.07,76.09,75.92,76.09,5800.0
2016-12-08 14:15:00,76.11,76.11,75.96,75.99,11210.0,76.11,76.11,75.96,75.99,11210.0
2016-12-08 14:20:00,75.96,76.05,75.86,76.03,29580.0,75.96,76.05,75.86,76.03,29580.0
2016-12-08 14:25:00,76.03,76.19,76.02,76.19,10404.0,76.03,76.19,76.02,76.19,10404.0
2016-12-08 14:30:00,76.15,76.25,76.13,76.23,11502.0,76.15,76.25,76.13,76.23,11502.0
2016-12-08 14:35:00,76.25,76.27,76.1,76.2,8403.0,76.25,76.27,76.1,76.2,8403.0
2016-12-08 14:40:00,76.19,76.22,76.11,76.15,5356.0,76.19,76.22,76.11,76.15,5356.0
2016-12-08 14:45:00,76.1,76.13,76.05,76.06,9181.0,76.1,76.13,76.05,76.06,9181.0
2016-12-08 14:50:00,76.07,76.17,76.05,76.16,8397.0,76.07,76.17,76.05,76.16,8397.0
2016-12-08 14:55:00,76.16,76.33,76.16,76.33,18554.0,76.16,76.33,76.16,76.33,18554.0
2016-12-08 15:00:00,76.37,76.93,76.33,76.71,39668.0,76.37,76.93,76.33,76.71,39668.0
2016-12-08 15:05:00,76.76,76.76,76.23,76.56,18131.0,76.76,76.76,76.23,76.56,18131.0
2016-12-08 15:10:00,76.58,76.87,76.54,76.56,19669.0,76.58,76.87,76.54,76.56,19669.0
2016-12-08 15:15:00,76.59,76.74,76.48,76.74,15105.0,76.59,76.74,76.48,76.74,15105.0
2016-12-08 15:20:00,76.7,76.77,76.61,76.71,14661.0,76.7,76.77,76.61,76.71,14661.0
2016-12-08 15:25:00,76.72,77.0,76.71,76.86,17710.0,76.72,77.0,76.71,76.86,17710.0
2016-12-08 15:30:00,76.87,77.02,76.82,76.99,19477.0,76.87,77.02,76.82,76.99,19477.0
2016-12-08 15:35:00,77.0,77.29,76.99,77.03,30121.0,77.0,77.29,76.99,77.03,30121.0
2016-12-08 15:40:00,77.05,77.26,77.02,77.12,23135.0,77.05,77.26,77.02,77.12,23135.0
2016-12-08 15:45:00,77.1,77.22,77.07,77.08,29123.0,77.1,77.22,77.07,77.08,29123.0
2016-12-08 15:50:00,77.12,77.33,77.1,77.21,79246.0,77.12,77.33,77.1,77.21,79246.0
2016-12-08 15:55:00,77.19,77.34,77.11,77.22,92638.0,77.19,77.34,77.11,77.22,92638.0
2016-12-09 09:30:00,77.7,79.26,77.49,78.51,57303.0,77.7,79.26,77.49,78.51,57303.0
2016-12-09 09:35:00,78.33,78.72,77.74,77.74,42314.0,78.33,78.72,77.74,77.74,42314.0
2016-12-09 09:40:00,78.05,78.88,78.0,78.87,19178.0,78.05,78.88,78.0,78.87,19178.0
2016-12-09 09:45:00,78.68,78.88,78.5,78.79,11377.0,78.68,78.88,78.5,78.79,11377.0
2016-12-09 09:50:00,78.78,79.18,78.74,79.16,32230.0,78.78,79.18,78.74,79.16,32230.0
2016-12-09 09:55:00,79.18,79.67,79.09,79.49,33497.0,79.18,79.67,79.09,79.49,33497.0
2016-12-09 10:00:00,79.29,79.56,79.12,79.52,26018.0,79.29,79.56,79.12,79.52,26018.0
2016-12-09 10:05:00,79.51,79.57,78.94,79.27,23049.0,79.51,79.57,78.94,79.27,23049.0
2016-12-09 10:10:00,79.17,79.34,79.0,79.05,11350.0,79.17,79.34,79.0,79.05,11350.0
2016-12-09 10:15:00,79.07,79.22,78.95,79.06,25995.0,79.07,79.22,78.95,79.06,25995.0
2016-12-09 10:20:00,79.03,79.31,78.98,79.31,8161.0,79.03,79.31,78.98,79.31,8161.0
2016-12-09 10:25:00,79.22,79.3,78.87,78.87,8509.0,79.22,79.3,78.87,78.87,8509.0
2016-12-09 10:30:00,78.81,79.18,78.81,79.17,21431.0,78.81,79.18,78.81,79.17,21431.0
2016-12-09 10:35:00,79.14,79.2,78.89,79.09,12061.0,79.14,79.2,78.89,79.09,12061.0
2016-12-09 10:40:00,79.13,79.21,78.97,79.18,25832.0,79.13,79.21,78.97,79.18,25832.0
2016-12-09 10:45:00,79.18,79.18,78.88,79.0,8735.0,79.18,79.18,78.88,79.0,8735.0
2016-12-09 10:50:00,78.98,79.02,78.87,78.97,30005.0,78.98,79.02,78.87,78.97,30005.0
2016-12-09 10:55:00,79.0,79.06,78.63,78.74,26370.0,79.0,79.06,78.63,78.74,26370.0
2016-12-09 11:00:00,78.67,78.85,78.65,78.73,14493.0,78.67,78.85,78.65,78.73,14493.0
2016-12-09 11:05:00,78.74,78.88,78.71,78.81,10152.0,78.74,78.88,78.71,78.81,10152.0
2016-12-09 11:10:00,78.85,78.85,78.6,78.8,5397.0,78.85,78.85,78.6,78.8,5397.0
2016-12-09 11:15:00,78.77,78.87,78.67,78.73,12323.0,78.77,78.87,78.67,78.73,12323.0
2016-12-09 11:20:00,78.79,78.9,78.76,78.82,9833.0,78.79,78.9,78.76,78.82,9833.0
2016-12-09 11:25:00,78.81,78.94,78.62,78.94,18511.0,78.81,78.94,78.62,78.94,18511.0
2016-12-09 11:30:00,78.86,79.07,78.86,79.04,11167.0,78.86,79.07,78.86,79.04,11167.0
2016-12-09 11:35:00,79.07,79.17,78.89,78.95,22800.0,79.07,79.17,78.89,78.95,22800.0
2016-12-09 11:40:00,78.94,78.95,78.57,78.58,47600.0,78.94,78.95,78.57,78.58,47600.0
2016-12-09 11:45:00,78.58,78.59,78.17,78.33,19236.0,78.58,78.59,78.17,78.33,19236.0
2016-12-09 11:50:00,78.29,78.39,78.28,78.34,10489.0,78.29,78.39,78.28,78.34,10489.0
2016-12-09 11:55:00,78.29,78.51,78.25,78.36,13734.0,78.29,78.51,78.25,78.36,13734.0
2016-12-09 12:00:00,78.27,78.28,78.04,78.04,4014.0,78.27,78.28,78.04,78.04,4014.0
2016-12-09 12:05:00,78.1,78.14,77.89,77.89,14352.0,78.1,78.14,77.89,77.89,14352.0
2016-12-09 12:10:00,77.9,77.9,77.72,77.75,3100.0,77.9,77.9,77.72,77.75,3100.0
2016-12-09 12:15:00,77.79,77.83,77.68,77.7,5422.0,77.79,77.83,77.68,77.7,5422.0
2016-12-09 12:20:00,77.69,77.69,77.41,77.48,13553.0,77.69,77.69,77.41,77.48,13553.0
2016-12-09 12:25:00,77.5,77.51,77.34,77.47,10888.0,77.5,77.51,77.34,77.47,10888.0
2016-12-09 12:30:00,77.48,77.57,77.37,77.54,7100.0,77.48,77.57,77.37,77.54,7100.0
2016-12-09 12:35:00,77.56,77.74,77.47,77.6,8804.0,77.56,77.74,77.47,77.6,8804.0
2016-12-09 12:40:00,77.59,77.61,77.39,77.39,6300.0,77.59,77.61,77.39,77.39,6300.0
2016-12-09 12:45:00,77.37,77.44,77.2,77.31,12182.0,77.37,77.44,77.2,77.31,12182.0
2016-12-09 12:50:00,77.28,77.34,77.23,77.34,9330.0,77.28,77.34,77.23,77.34,9330.0
2016-12-09 12:55:00,77.35,77.39,76.97,76.99,9760.0,77.35,77.39,76.97,76.99,9760.0
2016-12-09 13:00:00,76.98,77.11,76.74,76.78,15273.0,76.98,77.11,76.74,76.78,15273.0
2016-12-09 13:05:00,76.7,76.8,76.62,76.76,23403.0,76.7,76.8,76.62,76.76,23403.0
2016-12-09 13:10:00,76.77,76.93,76.76,76.85,8600.0,76.77,76.93,76.76,76.85,8600.0
2016-12-09 13:15:00,76.78,76.8,76.57,76.57,9800.0,76.78,76.8,76.57,76.57,9800.0
2016-12-09 13:20:00,76.54,76.56,76.32,76.5,12958.0,76.54,76.56,76.32,76.5,12958.0
2016-12-09 13:25:00,76.48,76.57,76.28,76.41,8389.0,76.48,76.57,76.28,76.41,8389.0
2016-12-09 13:30:00,76.39,76.86,76.39,76.86,6852.0,76.39,76.86,76.39,76.86,6852.0
2016-12-09 13:35:00,76.86,77.02,76.77,76.93,6405.0,76.86,77.02,76.77,76.93,6405.0
2016-12-09 13:40:00,76.94,77.16,76.84,77.03,7915.0,76.94,77.16,76.84,77.03,7915.0
2016-12-09 13:45:00,77.03,77.09,76.95,77.0,5775.0,77.03,77.09,76.95,77.0,5775.0
2016-12-09 13:50:00,76.96,77.19,76.92,77.19,6998.0,76.96,77.19,76.92,77.19,6998.0
2016-12-09 13:55:00,77.2,77.32,77.07,77.07,9429.0,77.2,77.32,77.07,77.07,9429.0
2016-12-09 14:00:00,77.03,77.25,77.03,77.14,9050.0,77.03,77.25,77.03,77.14,9050.0
2016-12-09 14:05:00,77.12,77.14,77.06,77.09,3541.0,77.12,77.14,77.06,77.09,3541.0
2016-12-09 14:10:00,77.12,77.28,77.1,77.28,9663.0,77.12,77.28,77.1,77.28,9663.0
2016-12-09 14:15:00,77.31,77.4,77.08,77.08,11375.0,77.31,77.4,77.08,77.08,11375.0
2016-12-09 14:20:00,77.01,77.08,76.94,77.0,4986.0,77.01,77.08,76.94,77.0,4986.0
2016-12-09 14:25:00,77.09,77.09,76.91,76.92,4388.0,77.09,77.09,76.91,76.92,4388.0
2016-12-09 14:30:00,76.88,77.05,76.88,76.9,12603.0,76.88,77.05,76.88,76.9,12603.0
2016-12-09 14:35:00,76.9,77.01,76.81,76.83,9231.0,76.9,77.01,76.81,76.83,9231.0
2016-12-09 14:40:00,76.83,76.86,76.69,76.69,4444.0,76.83,76.86,76.69,76.69,4444.0
2016-12-09 14:45:00,76.68,76.75,76.57,76.72,7642.0,76.68,76.75,76.57,76.72,7642.0
2016-12-09 14:50:00,76.72,76.74,76.6,76.66,8700.0,76.72,76.74,76.6,76.66,8700.0
2016-12-09 14:55:00,76.66,76.89,76.51,76.51,13914.0,76.66,76.89,76.51,76.51,13914.0
2016-12-09 15:00:00,76.56,76.59,76.4,76.58,14406.0,76.56,76.59,76.4,76.58,14406.0
2016-12-09 15:05:00,76.64,76.64,76.51,76.63,4018.0,76.64,76.64,76.51,76.63,4018.0
2016-12-09 15:10:00,76.63,76.73,76.59,76.62,5999.0,76.63,76.73,76.59,76.62,5999.0
2016-12-09 15:15:00,76.61,76.81,76.61,76.72,7564.0,76.61,76.81,76.61,76.72,7564.0
2016-12-09 15:20:00,76.77,76.78,76.66,76.71,5370.0,76.77,76.78,76.66,76.71,5370.0
2016-12-09 15:25:00,76.66,76.81,76.66,76.81,6683.0,76.66,76.81,76.66,76.81,6683.0
2016-12-09 15:30:00,76.78,76.89,76.69,76.69,7154.0,76.78,76.89,76.69,76.69,7154.0
2016-12-09 15:35:00,76.67,76.83,76.67,76.7,9748.0,76.67,76.83,76.67,76.7,9748.0
2016-12-09 15:40:00,76.69,76.74,76.65,76.65,17018.0,76.69,76.74,76.65,76.65,17018.0
2016-12-09 15:45:00,76.7,76.72,76.57,76.59,25892.0,76.7,76.72,76.57,76.59,25892.0
2016-12-09 15:50:00,76.6,76.76,76.56,76.57,56264.0,76.6,76.76,76.56,76.57,56264.0
2016-12-09 15:55:00,76.58,76.67,76.56,76.64,64138.0,76.58,76.67,76.56,76.64,64138.0
2016-12-12 09:30:00,76.58,76.92,75.81,75.81,30833.0,76.58,76.92,75.81,75.81,30833.0
2016-12-12 09:35:00,75.87,76.04,75.24,75.86,23719.0,75.87,76.04,75.24,75.86,23719.0
2016-12-12 09:40:00,75.82,75.82,75.38,75.47,9494.0,75.82,75.82,75.38,75.47,9494.0
2016-12-12 09:45:00,75.42,75.77,75.39,75.66,94750.0,75.42,75.77,75.39,75.66,94750.0
2016-12-12 09:50:00,75.63,75.92,75.6,75.75,114334.0,75.63,75.92,75.6,75.75,114334.0
2016-12-12 09:55:00,75.7,76.47,75.7,76.38,28194.0,75.7,76.47,75.7,76.38,28194.0
2016-12-12 10:00:00,76.38,76.72,76.24,76.54,10488.0,76.38,76.72,76.24,76.54,10488.0
2016-12-12 10:05:00,76.46,76.57,76.38,76.38,10834.0,76.46,76.57,76.38,76.38,10834.0
2016-12-12 10:10:00,76.44,76.47,76.27,76.36,18276.0,76.44,76.47,76.27,76.36,18276.0
2016-12-12 10:15:00,76.37,76.61,76.36,76.5,23190.0,76.37,76.61,76.36,76.5,23190.0
2016-12-12 10:20:00,76.5,76.78,76.47,76.47,29361.0,76.5,76.78,76.47,76.47,29361.0
2016-12-12 10:25:00,76.45,76.64,76.27,76.3,11734.0,76.45,76.64,76.27,76.3,11734.0
2016-12-12 10:30:00,76.25,76.36,76.22,76.36,16268.0,76.25,76.36,76.22,76.36,16268.0
2016-12-12 10:35:00,76.4,76.68,76.35,76.65,9679.0,76.4,76.68,76.35,76.65,9679.0
2016-12-12 10:40:00,76.62,76.62,76.41,76.47,15686.0,76.62,76.62,76.41,76.47,15686.0
2016-12-12 10:45:00,76.47,76.57,76.43,76.45,11873.0,76.47,76.57,76.43,76.45,11873.0
2016-12-12 10:50:00,76.44,76.57,76.41,76.46,23015.0,76.44,76.57,76.41,76.46,23015.0
2016-12-12 10:55:00,76.45,76.6,76.45,76.51,12992.0,76.45,76.6,76.45,76.51,12992.0
2016-12-12 11:00:00,76.51,76.65,76.47,76.64,15335.0,76.51,76.65,76.47,76.64,15335.0
2016-12-12 11:05:00,76.62,76.85,76.62,76.85,10050.0,76.62,76.85,76.62,76.85,10050.0
2016-12-12 11:10:00,76.87,76.9,76.73,76.81,5740.0,76.87,76.9,76.73,76.81,5740.0
2016-12-12 11:15:00,76.79,76.9,76.77,76.79,11943.0,76.79,76.9,76.77,76.79,11943.0
2016-12-12 11:20:00,76.76,76.76,76.38,76.42,10354.0,76.76,76.76,76.38,76.42,10354.0
2016-12-12 11:25:00,76.42,76.47,76.23,76.34,10114.0,76.42,76.47,76.23,76.34,10114.0
2016-12-12 11:30:00,76.34,76.44,76.32,76.32,4321.0,76.34,76.44,76.32,76.32,4321.0
2016-12-12 11:35:00,76.31,76.36,76.28,76.34,5651.0,76.31,76.36,76.28,76.34,5651.0
2016-12-12 11:40:00,76.31,76.34,76.23,76.31,7602.0,76.31,76.34,76.23,76.31,7602.0
2016-12-12 11:45:00,76.31,76.41,76.3,76.37,5461.0,76.31,76.41,76.3,76.37,5461.0
2016-12-12 11:50:00,76.35,76.38,76.25,76.25,4140.0,76.35,76.38,76.25,76.25,4140.0
2016-12-12 11:55:00,76.28,76.38,76.26,76.32,6884.0,76.28,76.38,76.26,76.32,6884.0
2016-12-12 12:00:00,76.28,76.3,76.18,76.19,5993.0,76.28,76.3,76.18,76.19,5993.0
2016-12-12 12:05:00,76.19,76.27,76.15,76.19,5400.0,76.19,76.27,76.15,76.19,5400.0
2016-12-12 12:10:00,76.19,76.24,76.13,76.16,21977.0,76.19,76.24,76.13,76.16,21977.0
2016-12-12 12:15:00,76.16,76.16,75.96,76.0,33894.0,76.16,76.16,75.96,76.0,33894.0
2016-12-12 12:20:00,76.0,76.09,75.88,76.05,29645.0,76.0,76.09,75.88,76.05,29645.0
2016-12-12 12:25:00,76.05,76.21,75.98,76.13,66846.0,76.05,76.21,75.98,76.13,66846.0
2016-12-12 12:30:00,76.13,76.24,76.13,76.22,58248.0,76.13,76.24,76.13,76.22,58248.0
2016-12-12 12:35:00,76.22,76.23,75.97,76.05,15125.0,76.22,76.23,75.97,76.05,15125.0
2016-12-12 12:40:00,76.04,76.3,76.03,76.27,11597.0,76.04,76.3,76.03,76.27,11597.0
2016-12-12 12:45:00,76.24,76.28,76.2,76.22,6067.0,76.24,76.28,76.2,76.22,6067.0
2016-12-12 12:50:00,76.18,76.21,76.11,76.13,4100.0,76.18,76.21,76.11,76.13,4100.0
2016-12-12 12:55:00,76.13,76.13,76.06,76.11,2639.0,76.13,76.13,76.06,76.11,2639.0
2016-12-12 13:00:00,76.09,76.18,76.07,76.14,4067.0,76.09,76.18,76.07,76.14,4067.0
2016-12-12 13:05:00,76.13,76.13,76.0,76.01,3850.0,76.13,76.13,76.0,76.01,3850.0
2016-12-12 13:10:00,76.05,76.06,75.97,76.0,6115.0,76.05,76.06,75.97,76.0,6115.0
2016-12-12 13:15:00,75.98,76.1,75.97,76.09,9695.0,75.98,76.1,75.97,76.09,9695.0
2016-12-12 13:20:00,76.08,76.11,75.98,76.02,5799.0,76.08,76.11,75.98,76.02,5799.0
2016-12-12 13:25:00,76.0,76.22,75.98,76.0,15559.0,76.0,76.22,75.98,76.0,15559.0
2016-12-12 13:30:00,76.0,76.08,75.98,76.06,12121.0,76.0,76.08,75.98,76.06,12121.0
2016-12-12 13:35:00,76.08,76.11,75.95,75.97,7722.0,76.08,76.11,75.95,75.97,7722.0
2016-12-12 13:40:00,75.97,76.15,75.95,76.0,11678.0,75.97,76.15,75.95,76.0,11678.0
2016-12-12 13:45:00,75.95,76.04,75.65,75.67,20079.0,75.95,76.04,75.65,75.67,20079.0
2016-12-12 13:50:00,75.69,75.85,75.6,75.84,13696.0,75.69,75.85,75.6,75.84,13696.0
2016-12-12 13:55:00,75.83,75.99,75.74,75.86,22877.0,75.83,75.99,75.74,75.86,22877.0
2016-12-12 14:00:00,75.84,76.06,75.84,75.97,12680.0,75.84,76.06,75.84,75.97,12680.0
2016-12-12 14:05:00,75.98,76.07,75.93,75.99,10412.0,75.98,76.07,75.93,75.99,10412.0
2016-12-12 14:10:00,76.0,76.23,75.96,76.13,10350.0,76.0,76.23,75.96,76.13,10350.0
2016-12-12 14:15:00,76.19,76.29,76.16,76.22,10128.0,76.19,76.29,76.16,76.22,10128.0
2016-12-12 14:20:00,76.15,76.22,75.98,76.04,12816.0,76.15,76.22,75.98,76.04,12816.0
2016-12-12 14:25:00,76.05,76.17,75.94,75.94,12536.0,76.05,76.17,75.94,75.94,12536.0
2016-12-12 14:30:00,75.95,76.13,75.9,76.0,9672.0,75.95,76.13,75.9,76.0,9672.0
2016-12-12 14:35:00,76.02,76.05,75.88,75.97,10257.0,76.02,76.05,75.88,75.97,10257.0
2016-12-12 14:40:00,75.95,76.11,75.94,76.05,11867.0,75.95,76.11,75.94,76.05,11867.0
2016-12-12 14:45:00,76.02,76.08,75.95,76.0,13369.0,76.02,76.08,75.95,76.0,13369.0
2016-12-12 14:50:00,76.0,76.03,75.92,76.0,12671.0,76.0,76.03,75.92,76.0,12671.0
2016-12-12 14:55:00,75.98,76.02,75.88,75.9,10279.0,75.98,76.02,75.88,75.9,10279.0
2016-12-12 15:00:00,75.89,76.01,75.87,75.91,22755.0,75.89,76.01,75.87,75.91,22755.0
2016-12-12 15:05:00,75.91,76.05,75.91,76.02,13207.0,75.91,76.05,75.91,76.02,13207.0
2016-12-12 15:10:00,75.99,76.09,75.99,76.05,12083.0,75.99,76.09,75.99,76.05,12083.0
2016-12-12 15:15:00,76.03,76.06,75.93,75.99,14022.0,76.03,76.06,75.93,75.99,14022.0
2016-12-12 15:20:00,76.0,76.06,75.92,76.06,10608.0,76.0,76.06,75.92,76.06,10608.0
2016-12-12 15:25:00,76.03,76.04,75.91,75.93,12789.0,76.03,76.04,75.91,75.93,12789.0
2016-12-12 15:30:00,75.97,76.05,75.94,75.96,15370.0,75.97,76.05,75.94,75.96,15370.0
2016-12-12 15:35:00,75.94,76.01,75.93,75.95,18374.0,75.94,76.01,75.93,75.95,18374.0
2016-12-12 15:40:00,76.0,76.12,75.94,76.09,22797.0,76.0,76.12,75.94,76.09,22797.0
2016-12-12 15:45:00,76.1,76.18,76.06,76.06,18725.0,76.1,76.18,76.06,76.06,18725.0
2016-12-12 15:50:00,76.1,76.12,76.0,76.03,28051.0,76.1,76.12,76.0,76.03,28051.0
2016-12-12 15:55:00,76.05,76.14,75.93,76.05,57315.0,76.05,76.14,75.93,76.05,57315.0
2016-12-13 09:30:00,76.62,76.89,76.08,76.38,31678.0,76.62,76.89,76.08,76.38,31678.0
2016-12-13 09:35:00,76.88,76.98,76.57,76.93,28975.0,76.88,76.98,76.57,76.93,28975.0
2016-12-13 09:40:00,76.93,77.75,76.93,77.68,12023.0,76.93,77.75,76.93,77.68,12023.0
2016-12-13 09:45:00,77.76,77.77,77.22,77.49,17218.0,77.76,77.77,77.22,77.49,17218.0
2016-12-13 09:50:00,77.55,77.68,77.38,77.53,40096.0,77.55,77.68,77.38,77.53,40096.0
2016-12-13 09:55:00,77.55,77.69,77.27,77.27,16825.0,77.55,77.69,77.27,77.27,16825.0
2016-12-13 10:00:00,77.27,77.45,77.06,77.1,17550.0,77.27,77.45,77.06,77.1,17550.0
2016-12-13 10:05:00,77.1,77.13,76.9,77.08,20821.0,77.1,77.13,76.9,77.08,20821.0
2016-12-13 10:10:00,77.09,77.29,76.94,77.09,8756.0,77.09,77.29,76.94,77.09,8756.0
2016-12-13 10:15:00,77.1,77.36,77.05,77.23,18769.0,77.1,77.36,77.05,77.23,18769.0
2016-12-13 10:20:00,77.3,77.41,77.19,77.34,6000.0,77.3,77.41,77.19,77.34,6000.0
2016-12-13 10:25:00,77.3,77.62,77.3,77.48,7177.0,77.3,77.62,77.3,77.48,7177.0
2016-12-13 10:30:00,77.52,77.52,77.25,77.25,9243.0,77.52,77.52,77.25,77.25,9243.0
2016-12-13 10:35:00,77.2,77.27,77.11,77.19,4898.0,77.2,77.27,77.11,77.19,4898.0
2016-12-13 10:40:00,77.19,77.22,77.01,77.08,5601.0,77.19,77.22,77.01,77.08,5601.0
2016-12-13 10:45:00,77.12,77.24,77.04,77.11,8595.0,77.12,77.24,77.04,77.11,8595.0
2016-12-13 10:50:00,77.2,77.33,77.07,77.33,4701.0,77.2,77.33,77.07,77.33,4701.0
2016-12-13 10:55:00,77.32,77.51,77.24,77.25,12859.0,77.32,77.51,77.24,77.25,12859.0
2016-12-13 11:00:00,77.41,77.47,77.09,77.18,32550.0,77.41,77.47,77.09,77.18,32550.0
2016-12-13 11:05:00,77.11,77.35,77.11,77.26,8176.0,77.11,77.35,77.11,77.26,8176.0
2016-12-13 11:10:00,77.27,77.3,77.14,77.24,11110.0,77.27,77.3,77.14,77.24,11110.0
2016-12-13 11:15:00,77.22,77.22,77.02,77.15,11400.0,77.22,77.22,77.02,77.15,11400.0
2016-12-13 11:20:00,77.21,77.39,77.14,77.34,7114.0,77.21,77.39,77.14,77.34,7114.0
2016-12-13 11:25:00,77.31,77.49,77.27,77.36,9983.0,77.31,77.49,77.27,77.36,9983.0
2016-12-13 11:30:00,77.31,77.31,77.11,77.24,4547.0,77.31,77.31,77.11,77.24,4547.0
2016-12-13 11:35:00,77.21,77.41,77.17,77.41,4430.0,77.21,77.41,77.17,77.41,4430.0
2016-12-13 11:40:00,77.43,77.45,77.28,77.36,3759.0,77.43,77.45,77.28,77.36,3759.0
2016-12-13 11:45:00,77.37,77.5,77.31,77.4,10968.0,77.37,77.5,77.31,77.4,10968.0
2016-12-13 11:50:00,77.42,77.43,77.11,77.17,15118.0,77.42,77.43,77.11,77.17,15118.0
2016-12-13 11:55:00,77.12,77.21,77.04,77.17,6697.0,77.12,77.21,77.04,77.17,6697.0
2016-12-13 12:00:00,77.17,77.3,77.12,77.2,6711.0,77.17,77.3,77.12,77.2,6711.0
2016-12-13 12:05:00,77.14,77.2,77.1,77.15,17721.0,77.14,77.2,77.1,77.15,17721.0
2016-12-13 12:10:00,77.13,77.23,77.0,77.02,4671.0,77.13,77.23,77.0,77.02,4671.0
2016-12-13 12:15:00,77.08,77.23,77.04,77.13,5892.0,77.08,77.23,77.04,77.13,5892.0
2016-12-13 12:20:00,77.11,77.12,77.02,77.02,2788.0,77.11,77.12,77.02,77.02,2788.0
2016-12-13 12:25:00,77.0,77.13,76.94,76.94,2200.0,77.0,77.13,76.94,76.94,2200.0
2016-12-13 12:30:00,76.94,76.98,76.89,76.9,1900.0,76.94,76.98,76.89,76.9,1900.0
2016-12-13 12:35:00,76.89,76.89,76.71,76.73,5029.0,76.89,76.89,76.71,76.73,5029.0
2016-12-13 12:40:00,76.79,76.99,76.79,76.9,5616.0,76.79,76.99,76.79,76.9,5616.0
2016-12-13 12:45:00,76.91,77.0,76.82,76.82,5400.0,76.91,77.0,76.82,76.82,5400.0
2016-12-13 12:50:00,76.82,76.99,76.82,76.96,2700.0,76.82,76.99,76.82,76.96,2700.0
2016-12-13 12:55:00,77.0,77.03,76.92,76.92,1524.0,77.0,77.03,76.92,76.92,1524.0
2016-12-13 13:00:00,76.92,77.07,76.84,76.94,5200.0,76.92,77.07,76.84,76.94,5200.0
2016-12-13 13:05:00,76.96,77.0,76.85,76.89,3019.0,76.96,77.0,76.85,76.89,3019.0
2016-12-13 13:10:00,76.88,76.92,76.83,76.9,3000.0,76.88,76.92,76.83,76.9,3000.0
2016-12-13 13:15:00,76.93,77.07,76.86,77.02,8046.0,76.93,77.07,76.86,77.02,8046.0
2016-12-13 13:20:00,77.04,77.11,76.98,77.04,15870.0,77.04,77.11,76.98,77.04,15870.0
2016-12-13 13:25:00,76.99,77.07,76.92,77.05,9940.0,76.99,77.07,76.92,77.05,9940.0
2016-12-13 13:30:00,77.09,77.13,77.0,77.07,7375.0,77.09,77.13,77.0,77.07,7375.0
2016-12-13 13:35:00,77.13,77.14,76.97,76.99,29415.0,77.13,77.14,76.97,76.99,29415.0
2016-12-13 13:40:00,76.98,77.03,76.93,76.97,3818.0,76.98,77.03,76.93,76.97,3818.0
2016-12-13 13:45:00,76.93,76.97,76.82,76.82,4387.0,76.93,76.97,76.82,76.82,4387.0
2016-12-13 13:50:00,76.8,76.94,76.73,76.94,9500.0,76.8,76.94,76.73,76.94,9500.0
2016-12-13 13:55:00,76.92,76.95,76.8,76.82,4911.0,76.92,76.95,76.8,76.82,4911.0
2016-12-13 14:00:00,76.78,76.85,76.73,76.73,6645.0,76.78,76.85,76.73,76.73,6645.0
2016-12-13 14:05:00,76.71,76.9,76.68,76.83,4817.0,76.71,76.9,76.68,76.83,4817.0
2016-12-13 14:10:00,76.83,76.9,76.82,76.86,6977.0,76.83,76.9,76.82,76.86,6977.0
2016-12-13 14:15:00,76.89,76.94,76.83,76.84,5278.0,76.89,76.94,76.83,76.84,5278.0
2016-12-13 14:20:00,76.88,76.92,76.79,76.8,3522.0,76.88,76.92,76.79,76.8,3522.0
2016-12-13 14:25:00,76.78,76.78,76.7,76.7,2516.0,76.78,76.78,76.7,76.7,2516.0
2016-12-13 14:30:00,76.7,76.79,76.67,76.79,5210.0,76.7,76.79,76.67,76.79,5210.0
2016-12-13 14:35:00,76.74,76.86,76.67,76.84,7385.0,76.74,76.86,76.67,76.84,7385.0
2016-12-13 14:40:00,76.84,76.87,76.74,76.82,8150.0,76.84,76.87,76.74,76.82,8150.0
2016-12-13 14:45:00,76.81,76.82,76.7,76.82,7192.0,76.81,76.82,76.7,76.82,7192.0
2016-12-13 14:50:00,76.83,76.91,76.79,76.85,9100.0,76.83,76.91,76.79,76.85,9100.0
2016-12-13 14:55:00,76.85,76.85,76.71,76.71,5330.0,76.85,76.85,76.71,76.71,5330.0
2016-12-13 15:00:00,76.74,76.81,76.54,76.57,7296.0,76.74,76.81,76.54,76.57,7296.0
2016-12-13 15:05:00,76.56,76.6,76.42,76.54,10948.0,76.56,76.6,76.42,76.54,10948.0
2016-12-13 15:10:00,76.54,76.62,76.52,76.6,3773.0,76.54,76.62,76.52,76.6,3773.0
2016-12-13 15:15:00,76.62,76.83,76.58,76.81,10853.0,76.62,76.83,76.58,76.81,10853.0
2016-12-13 15:20:00,76.83,76.86,76.76,76.83,8084.0,76.83,76.86,76.76,76.83,8084.0
2016-12-13 15:25:00,76.8,76.91,76.79,76.91,9008.0,76.8,76.91,76.79,76.91,9008.0
2016-12-13 15:30:00,76.89,76.92,76.87,76.9,10020.0,76.89,76.92,76.87,76.9,10020.0
2016-12-13 15:35:00,76.92,76.93,76.85,76.86,10507.0,76.92,76.93,76.85,76.86,10507.0
2016-12-13 15:40:00,76.86,76.94,76.85,76.85,7609.0,76.86,76.94,76.85,76.85,7609.0
2016-12-13 15:45:00,76.83,76.84,76.72,76.73,16923.0,76.83,76.84,76.72,76.73,16923.0
2016-12-13 15:50:00,76.75,76.75,76.55,76.62,25132.0,76.75,76.75,76.55,76.62,25132.0
2016-12-13 15:55:00,76.62,76.64,76.52,76.6,58193.0,76.62,76.64,76.52,76.6,58193.0
2016-12-14 09:30:00,76.34,77.44,76.0,76.45,76291.0,76.34,77.44,76.0,76.45,76291.0
2016-12-14 09:35:00,76.45,77.5,76.45,77.37,133376.0,76.45,77.5,76.45,77.37,133376.0
2016-12-14 09:40:00,77.42,77.8,77.03,77.8,53620.0,77.42,77.8,77.03,77.8,53620.0
2016-12-14 09:45:00,77.7,78.29,77.63,78.02,17264.0,77.7,78.29,77.63,78.02,17264.0
2016-12-14 09:50:00,78.01,78.34,77.91,78.13,48794.0,78.01,78.34,77.91,78.13,48794.0
2016-12-14 09:55:00,78.09,78.17,77.94,78.02,13134.0,78.09,78.17,77.94,78.02,13134.0
2016-12-14 10:00:00,78.0,78.08,77.54,77.7,23914.0,78.0,78.08,77.54,77.7,23914.0
2016-12-14 10:05:00,77.7,77.74,77.59,77.67,6974.0,77.7,77.74,77.59,77.67,6974.0
2016-12-14 10:10:00,77.75,77.81,77.44,77.44,11150.0,77.75,77.81,77.44,77.44,11150.0
2016-12-14 10:15:00,77.39,77.41,77.31,77.33,8470.0,77.39,77.41,77.31,77.33,8470.0
2016-12-14 10:20:00,77.34,77.35,77.09,77.22,10500.0,77.34,77.35,77.09,77.22,10500.0
2016-12-14 10:25:00,77.22,77.38,77.2,77.3,8200.0,77.22,77.38,77.2,77.3,8200.0
2016-12-14 10:30:00,77.3,77.39,77.22,77.27,10309.0,77.3,77.39,77.22,77.27,10309.0
2016-12-14 10:35:00,77.32,77.51,77.14,77.19,10537.0,77.32,77.51,77.14,77.19,10537.0
2016-12-14 10:40:00,77.19,77.26,77.09,77.12,9500.0,77.19,77.26,77.09,77.12,9500.0
2016-12-14 10:45:00,77.11,77.28,77.06,77.2,12726.0,77.11,77.28,77.06,77.2,12726.0
2016-12-14 10:50:00,77.2,77.43,77.07,77.43,36250.0,77.2,77.43,77.07,77.43,36250.0
2016-12-14 10:55:00,77.42,77.55,77.38,77.49,11714.0,77.42,77.55,77.38,77.49,11714.0
2016-12-14 11:00:00,77.51,77.52,77.39,77.41,12625.0,77.51,77.52,77.39,77.41,12625.0
2016-12-14 11:05:00,77.4,77.51,77.32,77.32,10940.0,77.4,77.51,77.32,77.32,10940.0
2016-12-14 11:10:00,77.3,77.49,77.28,77.35,35083.0,77.3,77.49,77.28,77.35,35083.0
2016-12-14 11:15:00,77.39,77.69,77.38,77.68,8610.0,77.39,77.69,77.38,77.68,8610.0
2016-12-14 11:20:00,77.7,77.8,77.61,77.76,16543.0,77.7,77.8,77.61,77.76,16543.0
2016-12-14 11:25:00,77.84,77.92,77.71,77.79,80734.0,77.84,77.92,77.71,77.79,80734.0
2016-12-14 11:30:00,77.79,77.79,77.49,77.49,14575.0,77.79,77.79,77.49,77.49,14575.0
2016-12-14 11:35:00,77.45,77.47,77.3,77.3,8618.0,77.45,77.47,77.3,77.3,8618.0
2016-12-14 11:40:00,77.29,77.38,76.8,76.89,14204.0,77.29,77.38,76.8,76.89,14204.0
2016-12-14 11:45:00,76.88,77.22,76.8,77.12,11341.0,76.88,77.22,76.8,77.12,11341.0
2016-12-14 11:50:00,77.14,77.31,77.1,77.24,18633.0,77.14,77.31,77.1,77.24,18633.0
2016-12-14 11:55:00,77.2,77.32,77.19,77.29,16485.0,77.2,77.32,77.19,77.29,16485.0
2016-12-14 12:00:00,77.25,77.37,77.23,77.32,7145.0,77.25,77.37,77.23,77.32,7145.0
2016-12-14 12:05:00,77.35,77.35,77.22,77.25,2523.0,77.35,77.35,77.22,77.25,2523.0
2016-12-14 12:10:00,77.25,77.28,77.14,77.22,9866.0,77.25,77.28,77.14,77.22,9866.0
2016-12-14 12:15:00,77.26,77.33,77.16,77.16,8376.0,77.26,77.33,77.16,77.16,8376.0
2016-12-14 12:20:00,77.17,77.28,77.15,77.26,5800.0,77.17,77.28,77.15,77.26,5800.0
2016-12-14 12:25:00,77.22,77.26,77.14,77.2,6674.0,77.22,77.26,77.14,77.2,6674.0
2016-12-14 12:30:00,77.21,77.21,77.06,77.12,5300.0,77.21,77.21,77.06,77.12,5300.0
2016-12-14 12:35:00,77.14,77.3,77.14,77.25,8007.0,77.14,77.3,77.14,77.25,8007.0
2016-12-14 12:40:00,77.25,77.28,77.17,77.27,7213.0,77.25,77.28,77.17,77.27,7213.0
2016-12-14 12:45:00,77.27,77.37,77.27,77.37,2400.0,77.27,77.37,77.27,77.37,2400.0
2016-12-14 12:50:00,77.31,77.34,77.25,77.25,4811.0,77.31,77.34,77.25,77.25,4811.0
2016-12-14 12:55:00,77.25,77.36,77.25,77.35,3911.0,77.25,77.36,77.25,77.35,3911.0
2016-12-14 13:00:00,77.37,77.53,77.37,77.48,4950.0,77.37,77.53,77.37,77.48,4950.0
2016-12-14 13:05:00,77.45,77.56,77.36,77.42,34972.0,77.45,77.56,77.36,77.42,34972.0
2016-12-14 13:10:00,77.41,77.46,77.37,77.46,2640.0,77.41,77.46,77.37,77.46,2640.0
2016-12-14 13:15:00,77.45,77.54,77.4,77.48,6850.0,77.45,77.54,77.4,77.48,6850.0
2016-12-14 13:20:00,77.45,77.59,77.45,77.52,5735.0,77.45,77.59,77.45,77.52,5735.0
2016-12-14 13:25:00,77.5,77.64,77.5,77.62,9835.0,77.5,77.64,77.5,77.62,9835.0
2016-12-14 13:30:00,77.64,77.71,77.57,77.7,6792.0,77.64,77.71,77.57,77.7,6792.0
2016-12-14 13:35:00,77.73,77.86,77.72,77.75,8716.0,77.73,77.86,77.72,77.75,8716.0
2016-12-14 13:40:00,77.8,77.96,77.76,77.82,34581.0,77.8,77.96,77.76,77.82,34581.0
2016-12-14 13:45:00,77.85,77.85,77.68,77.74,13180.0,77.85,77.85,77.68,77.74,13180.0
2016-12-14 13:50:00,77.73,77.8,77.71,77.77,11481.0,77.73,77.8,77.71,77.77,11481.0
2016-12-14 13:55:00,77.79,78.18,77.78,78.02,25408.0,77.79,78.18,77.78,78.02,25408.0
2016-12-14 14:00:00,78.02,78.06,77.72,77.88,14412.0,78.02,78.06,77.72,77.88,14412.0
2016-12-14 14:05:00,77.91,77.93,77.61,77.81,8360.0,77.91,77.93,77.61,77.81,8360.0
2016-12-14 14:10:00,77.91,77.91,77.29,77.31,13816.0,77.91,77.91,77.29,77.31,13816.0
2016-12-14 14:15:00,77.36,77.51,77.24,77.41,23902.0,77.36,77.51,77.24,77.41,23902.0
2016-12-14 14:20:00,77.47,77.47,77.2,77.28,11946.0,77.47,77.47,77.2,77.28,11946.0
2016-12-14 14:25:00,77.25,77.41,77.22,77.32,14567.0,77.25,77.41,77.22,77.32,14567.0
2016-12-14 14:30:00,77.35,77.43,77.26,77.43,11085.0,77.35,77.43,77.26,77.43,11085.0
2016-12-14 14:35:00,77.42,77.52,77.31,77.48,18415.0,77.42,77.52,77.31,77.48,18415.0
2016-12-14 14:40:00,77.54,77.79,77.42,77.75,11516.0,77.54,77.79,77.42,77.75,11516.0
2016-12-14 14:45:00,77.73,77.88,77.54,77.66,11311.0,77.73,77.88,77.54,77.66,11311.0
2016-12-14 14:50:00,77.68,77.68,77.45,77.49,14692.0,77.68,77.68,77.45,77.49,14692.0
2016-12-14 14:55:00,77.47,77.63,77.42,77.51,22775.0,77.47,77.63,77.42,77.51,22775.0
2016-12-14 15:00:00,77.48,77.76,77.46,77.72,87821.0,77.48,77.76,77.46,77.72,87821.0
2016-12-14 15:05:00,77.69,77.82,77.64,77.65,103459.0,77.69,77.82,77.64,77.65,103459.0
2016-12-14 15:10:00,77.67,77.69,77.43,77.57,16286.0,77.67,77.69,77.43,77.57,16286.0
2016-12-14 15:15:00,77.53,77.7,77.35,77.68,74208.0,77.53,77.7,77.35,77.68,74208.0
2016-12-14 15:20:00,77.67,77.9,77.62,77.76,14364.0,77.67,77.9,77.62,77.76,14364.0
2016-12-14 15:25:00,77.76,77.89,77.68,77.77,18906.0,77.76,77.89,77.68,77.77,18906.0
2016-12-14 15:30:00,77.74,78.23,77.74,78.23,130322.0,77.74,78.23,77.74,78.23,130322.0
2016-12-14 15:35:00,78.2,78.65,78.18,78.65,29619.0,78.2,78.65,78.18,78.65,29619.0
2016-12-14 15:40:00,78.62,78.69,78.51,78.52,32152.0,78.62,78.69,78.51,78.52,32152.0
2016-12-14 15:45:00,78.52,78.66,78.5,78.56,49096.0,78.52,78.66,78.5,78.56,49096.0
2016-12-14 15:50:00,78.55,78.58,78.18,78.33,98607.0,78.55,78.58,78.18,78.33,98607.0
2016-12-14 15:55:00,78.33,78.47,78.24,78.32,146821.0,78.33,78.47,78.24,78.32,146821.0
2016-12-15 09:30:00,78.0,78.62,77.29,77.77,141895.0,78.0,78.62,77.29,77.77,141895.0
2016-12-15 09:35:00,77.47,77.59,77.0,77.24,13657.0,77.47,77.59,77.0,77.24,13657.0
2016-12-15 09:40:00,77.06,77.21,76.65,76.9,12754.0,77.06,77.21,76.65,76.9,12754.0
2016-12-15 09:45:00,77.0,77.47,76.83,77.42,15431.0,77.0,77.47,76.83,77.42,15431.0
2016-12-15 09:50:00,77.43,77.68,77.42,77.67,8250.0,77.43,77.68,77.42,77.67,8250.0
2016-12-15 09:55:00,77.58,77.81,77.51,77.75,16303.0,77.58,77.81,77.51,77.75,16303.0
2016-12-15 10:00:00,77.78,77.87,77.28,77.37,18823.0,77.78,77.87,77.28,77.37,18823.0
2016-12-15 10:05:00,77.35,77.47,77.1,77.14,10340.0,77.35,77.47,77.1,77.14,10340.0
2016-12-15 10:10:00,77.12,77.12,76.61,76.65,22794.0,77.12,77.12,76.61,76.65,22794.0
2016-12-15 10:15:00,76.68,76.96,76.64,76.89,13643.0,76.68,76.96,76.64,76.89,13643.0
2016-12-15 10:20:00,76.93,76.95,76.47,76.53,15121.0,76.93,76.95,76.47,76.53,15121.0
2016-12-15 10:25:00,76.54,76.69,76.5,76.66,11002.0,76.54,76.69,76.5,76.66,11002.0
2016-12-15 10:30:00,76.65,77.16,76.65,77.05,10600.0,76.65,77.16,76.65,77.05,10600.0
2016-12-15 10:35:00,77.08,77.18,77.01,77.18,7000.0,77.08,77.18,77.01,77.18,7000.0
2016-12-15 10:40:00,77.22,77.26,76.96,76.96,20502.0,77.22,77.26,76.96,76.96,20502.0
2016-12-15 10:45:00,76.97,77.0,76.48,76.6,83202.0,76.97,77.0,76.48,76.6,83202.0
2016-12-15 10:50:00,76.67,76.77,76.48,76.51,54762.0,76.67,76.77,76.48,76.51,54762.0
2016-12-15 10:55:00,76.49,76.53,76.3,76.36,20921.0,76.49,76.53,76.3,76.36,20921.0
2016-12-15 11:00:00,76.36,76.58,76.29,76.29,17633.0,76.36,76.58,76.29,76.29,17633.0
2016-12-15 11:05:00,76.29,76.68,76.27,76.52,13129.0,76.29,76.68,76.27,76.52,13129.0
2016-12-15 11:10:00,76.58,76.84,76.57,76.84,7890.0,76.58,76.84,76.57,76.84,7890.0
2016-12-15 11:15:00,76.85,76.92,76.77,76.78,10712.0,76.85,76.92,76.77,76.78,10712.0
2016-12-15 11:20:00,76.77,76.85,76.6,76.63,3546.0,76.77,76.85,76.6,76.63,3546.0
2016-12-15 11:25:00,76.64,76.67,76.5,76.64,25462.0,76.64,76.67,76.5,76.64,25462.0
2016-12-15 11:30:00,76.6,76.69,76.57,76.57,25852.0,76.6,76.69,76.57,76.57,25852.0
2016-12-15 11:35:00,76.59,76.94,76.51,76.94,15070.0,76.59,76.94,76.51,76.94,15070.0
2016-12-15 11:40:00,76.9,76.95,76.77,76.78,6269.0,76.9,76.95,76.77,76.78,6269.0
2016-12-15 11:45:00,76.82,76.84,76.66,76.68,36304.0,76.82,76.84,76.66,76.68,36304.0
2016-12-15 11:50:00,76.68,76.76,76.58,76.7,9408.0,76.68,76.76,76.58,76.7,9408.0
2016-12-15 11:55:00,76.7,76.7,76.46,76.48,8961.0,76.7,76.7,76.46,76.48,8961.0
2016-12-15 12:00:00,76.49,76.63,76.49,76.63,8196.0,76.49,76.63,76.49,76.63,8196.0
2016-12-15 12:05:00,76.64,76.7,76.47,76.47,31600.0,76.64,76.7,76.47,76.47,31600.0
2016-12-15 12:10:00,76.53,76.53,76.33,76.38,9172.0,76.53,76.53,76.33,76.38,9172.0
2016-12-15 12:15:00,76.38,76.51,76.35,76.51,8763.0,76.38,76.51,76.35,76.51,8763.0
2016-12-15 12:20:00,76.54,76.65,76.51,76.63,17997.0,76.54,76.65,76.51,76.63,17997.0
2016-12-15 12:25:00,76.6,76.77,76.6,76.68,11950.0,76.6,76.77,76.6,76.68,11950.0
2016-12-15 12:30:00,76.65,76.77,76.62,76.76,45320.0,76.65,76.77,76.62,76.76,45320.0
2016-12-15 12:35:00,76.78,76.85,76.7,76.73,10160.0,76.78,76.85,76.7,76.73,10160.0
2016-12-15 12:40:00,76.72,76.73,76.56,76.59,7955.0,76.72,76.73,76.56,76.59,7955.0
2016-12-15 12:45:00,76.62,76.64,76.51,76.63,10065.0,76.62,76.64,76.51,76.63,10065.0
2016-12-15 12:50:00,76.64,76.72,76.62,76.67,13489.0,76.64,76.72,76.62,76.67,13489.0
2016-12-15 12:55:00,76.68,76.8,76.67,76.77,12583.0,76.68,76.8,76.67,76.77,12583.0
2016-12-15 13:00:00,76.77,76.78,76.66,76.71,9409.0,76.77,76.78,76.66,76.71,9409.0
2016-12-15 13:05:00,76.78,76.82,76.74,76.78,10046.0,76.78,76.82,76.74,76.78,10046.0
2016-12-15 13:10:00,76.73,76.83,76.69,76.81,7581.0,76.73,76.83,76.69,76.81,7581.0
2016-12-15 13:15:00,76.81,77.0,76.8,76.96,7591.0,76.81,77.0,76.8,76.96,7591.0
2016-12-15 13:20:00,77.0,77.11,76.99,77.1,13241.0,77.0,77.11,76.99,77.1,13241.0
2016-12-15 13:25:00,77.11,77.3,77.11,77.16,14506.0,77.11,77.3,77.11,77.16,14506.0
2016-12-15 13:30:00,77.17,77.43,77.16,77.43,19150.0,77.17,77.43,77.16,77.43,19150.0
2016-12-15 13:35:00,77.45,77.49,77.35,77.4,15883.0,77.45,77.49,77.35,77.4,15883.0
2016-12-15 13:40:00,77.37,77.43,77.08,77.08,12500.0,77.37,77.43,77.08,77.08,12500.0
2016-12-15 13:45:00,77.11,77.11,76.68,76.68,11529.0,77.11,77.11,76.68,76.68,11529.0
2016-12-15 13:50:00,76.72,76.86,76.51,76.51,44854.0,76.72,76.86,76.51,76.51,44854.0
2016-12-15 13:55:00,76.51,76.74,76.47,76.68,13340.0,76.51,76.74,76.47,76.68,13340.0
2016-12-15 14:00:00,76.63,76.65,76.47,76.59,65737.0,76.63,76.65,76.47,76.59,65737.0
2016-12-15 14:05:00,76.56,76.73,76.53,76.67,13522.0,76.56,76.73,76.53,76.67,13522.0
2016-12-15 14:10:00,76.66,76.71,76.52,76.71,7373.0,76.66,76.71,76.52,76.71,7373.0
2016-12-15 14:15:00,76.67,76.85,76.67,76.8,8507.0,76.67,76.85,76.67,76.8,8507.0
2016-12-15 14:20:00,76.77,76.87,76.74,76.76,9920.0,76.77,76.87,76.74,76.76,9920.0
2016-12-15 14:25:00,76.7,76.83,76.64,76.81,32298.0,76.7,76.83,76.64,76.81,32298.0
2016-12-15 14:30:00,76.78,76.89,76.78,76.85,5459.0,76.78,76.89,76.78,76.85,5459.0
2016-12-15 14:35:00,76.84,76.97,76.84,76.9,6450.0,76.84,76.97,76.84,76.9,6450.0
2016-12-15 14:40:00,76.92,77.09,76.89,76.93,9835.0,76.92,77.09,76.89,76.93,9835.0
2016-12-15 14:45:00,76.96,76.97,76.87,76.9,8568.0,76.96,76.97,76.87,76.9,8568.0
2016-12-15 14:50:00,76.88,77.03,76.87,77.03,6400.0,76.88,77.03,76.87,77.03,6400.0
2016-12-15 14:55:00,76.98,77.0,76.85,76.95,8092.0,76.98,77.0,76.85,76.95,8092.0
2016-12-15 15:00:00,76.97,76.99,76.9,76.97,5180.0,76.97,76.99,76.9,76.97,5180.0
2016-12-15 15:05:00,76.94,76.95,76.89,76.89,5008.0,76.94,76.95,76.89,76.89,5008.0
2016-12-15 15:10:00,76.88,76.95,76.86,76.88,8100.0,76.88,76.95,76.86,76.88,8100.0
2016-12-15 15:15:00,76.88,76.93,76.81,76.91,9859.0,76.88,76.93,76.81,76.91,9859.0
2016-12-15 15:20:00,76.88,76.94,76.83,76.93,33245.0,76.88,76.94,76.83,76.93,33245.0
2016-12-15 15:25:00,76.94,76.94,76.78,76.8,8280.0,76.94,76.94,76.78,76.8,8280.0
2016-12-15 15:30:00,76.82,76.99,76.81,76.87,12047.0,76.82,76.99,76.81,76.87,12047.0
2016-12-15 15:35:00,76.88,77.06,76.86,77.03,19854.0,76.88,77.06,76.86,77.03,19854.0
2016-12-15 15:40:00,77.05,77.22,77.0,77.22,39047.0,77.05,77.22,77.0,77.22,39047.0
2016-12-15 15:45:00,77.22,77.26,77.08,77.13,25722.0,77.22,77.26,77.08,77.13,25722.0
2016-12-15 15:50:00,77.0,77.1,76.9,77.08,48947.0,77.0,77.1,76.9,77.08,48947.0
2016-12-15 15:55:00,77.07,77.14,76.99,77.09,68889.0,77.07,77.14,76.99,77.09,68889.0
2016-12-16 09:30:00,77.35,77.78,77.0,77.65,327847.0,77.35,77.78,77.0,77.65,327847.0
2016-12-16 09:35:00,77.6,77.78,77.28,77.39,20296.0,77.6,77.78,77.28,77.39,20296.0
2016-12-16 09:40:00,77.31,77.68,77.31,77.68,11230.0,77.31,77.68,77.31,77.68,11230.0
2016-12-16 09:45:00,77.57,77.89,77.57,77.83,7650.0,77.57,77.89,77.57,77.83,7650.0
2016-12-16 09:50:00,77.83,78.06,77.77,78.0,9837.0,77.83,78.06,77.77,78.0,9837.0
2016-12-16 09:55:00,78.0,78.9,77.9,78.49,29194.0,78.0,78.9,77.9,78.49,29194.0
2016-12-16 10:00:00,78.48,78.53,78.24,78.26,10243.0,78.48,78.53,78.24,78.26,10243.0
2016-12-16 10:05:00,78.19,78.45,78.08,78.16,11015.0,78.19,78.45,78.08,78.16,11015.0
2016-12-16 10:10:00,78.22,78.26,78.07,78.26,3606.0,78.22,78.26,78.07,78.26,3606.0
2016-12-16 10:15:00,78.32,78.32,78.08,78.11,14852.0,78.32,78.32,78.08,78.11,14852.0
2016-12-16 10:20:00,78.11,78.16,77.98,78.0,6349.0,78.11,78.16,77.98,78.0,6349.0
2016-12-16 10:25:00,78.06,78.07,77.94,77.95,5150.0,78.06,78.07,77.94,77.95,5150.0
2016-12-16 10:30:00,77.99,77.99,77.43,77.53,9347.0,77.99,77.99,77.43,77.53,9347.0
2016-12-16 10:35:00,77.56,77.7,77.43,77.7,14418.0,77.56,77.7,77.43,77.7,14418.0
2016-12-16 10:40:00,77.65,77.86,77.64,77.76,8143.0,77.65,77.86,77.64,77.76,8143.0
2016-12-16 10:45:00,77.76,77.86,77.66,77.68,9896.0,77.76,77.86,77.66,77.68,9896.0
2016-12-16 10:50:00,77.69,77.77,77.57,77.57,7975.0,77.69,77.77,77.57,77.57,7975.0
2016-12-16 10:55:00,77.57,77.59,77.5,77.59,3845.0,77.57,77.59,77.5,77.59,3845.0
2016-12-16 11:00:00,77.63,77.69,77.61,77.63,5234.0,77.63,77.69,77.61,77.63,5234.0
2016-12-16 11:05:00,77.62,77.68,77.51,77.55,3985.0,77.62,77.68,77.51,77.55,3985.0
2016-12-16 11:10:00,77.51,77.51,77.31,77.31,4285.0,77.51,77.51,77.31,77.31,4285.0
2016-12-16 11:15:00,77.3,77.36,77.28,77.34,3318.0,77.3,77.36,77.28,77.34,3318.0
2016-12-16 11:20:00,77.34,77.34,77.05,77.08,5425.0,77.34,77.34,77.05,77.08,5425.0
2016-12-16 11:25:00,77.07,77.1,77.0,77.03,4800.0,77.07,77.1,77.0,77.03,4800.0
2016-12-16 11:30:00,77.0,77.04,76.9,77.0,12811.0,77.0,77.04,76.9,77.0,12811.0
2016-12-16 11:35:00,77.0,77.09,76.94,77.09,14600.0,77.0,77.09,76.94,77.09,14600.0
2016-12-16 11:40:00,77.09,77.22,77.08,77.17,6452.0,77.09,77.22,77.08,77.17,6452.0
2016-12-16 11:45:00,77.23,77.3,77.19,77.28,6650.0,77.23,77.3,77.19,77.28,6650.0
2016-12-16 11:50:00,77.28,77.29,77.13,77.14,4024.0,77.28,77.29,77.13,77.14,4024.0
2016-12-16 11:55:00,77.15,77.15,76.82,76.93,21420.0,77.15,77.15,76.82,76.93,21420.0
2016-12-16 12:00:00,76.95,77.01,76.91,76.93,5535.0,76.95,77.01,76.91,76.93,5535.0
2016-12-16 12:05:00,76.9,76.98,76.9,76.98,3441.0,76.9,76.98,76.9,76.98,3441.0
2016-12-16 12:10:00,76.98,76.98,76.9,76.92,4605.0,76.98,76.98,76.9,76.92,4605.0
2016-12-16 12:15:00,76.9,77.0,76.88,76.99,6205.0,76.9,77.0,76.88,76.99,6205.0
2016-12-16 12:20:00,77.0,77.02,76.8,76.8,11339.0,77.0,77.02,76.8,76.8,11339.0
2016-12-16 12:25:00,76.84,76.91,76.84,76.91,1900.0,76.84,76.91,76.84,76.91,1900.0
2016-12-16 12:30:00,76.88,76.98,76.84,76.98,1949.0,76.88,76.98,76.84,76.98,1949.0
2016-12-16 12:35:00,76.94,76.95,76.91,76.94,2679.0,76.94,76.95,76.91,76.94,2679.0
2016-12-16 12:40:00,76.92,76.98,76.88,76.91,3516.0,76.92,76.98,76.88,76.91,3516.0
2016-12-16 12:45:00,76.83,76.91,76.83,76.91,3200.0,76.83,76.91,76.83,76.91,3200.0
2016-12-16 12:50:00,76.84,76.85,76.64,76.64,7040.0,76.84,76.85,76.64,76.64,7040.0
2016-12-16 12:55:00,76.62,76.77,76.62,76.68,4161.0,76.62,76.77,76.62,76.68,4161.0
2016-12-16 13:00:00,76.67,76.7,76.53,76.57,4773.0,76.67,76.7,76.53,76.57,4773.0
2016-12-16 13:05:00,76.53,76.56,76.44,76.53,6595.0,76.53,76.56,76.44,76.53,6595.0
2016-12-16 13:10:00,76.53,76.53,76.41,76.43,4080.0,76.53,76.53,76.41,76.43,4080.0
2016-12-16 13:15:00,76.42,76.47,76.37,76.4,5231.0,76.42,76.47,76.37,76.4,5231.0
2016-12-16 13:20:00,76.45,76.55,76.45,76.51,4504.0,76.45,76.55,76.45,76.51,4504.0
2016-12-16 13:25:00,76.54,76.54,76.42,76.42,5966.0,76.54,76.54,76.42,76.42,5966.0
2016-12-16 13:30:00,76.42,76.47,76.42,76.42,6747.0,76.42,76.47,76.42,76.42,6747.0
2016-12-16 13:35:00,76.43,76.52,76.43,76.48,3418.0,76.43,76.52,76.43,76.48,3418.0
2016-12-16 13:40:00,76.53,76.57,76.51,76.52,3680.0,76.53,76.57,76.51,76.52,3680.0
2016-12-16 13:45:00,76.52,76.54,76.5,76.52,2342.0,76.52,76.54,76.5,76.52,2342.0
2016-12-16 13:50:00,76.53,76.7,76.5,76.68,6082.0,76.53,76.7,76.5,76.68,6082.0
2016-12-16 13:55:00,76.67,76.7,76.61,76.62,4979.0,76.67,76.7,76.61,76.62,4979.0
2016-12-16 14:00:00,76.6,76.65,76.59,76.64,3459.0,76.6,76.65,76.59,76.64,3459.0
2016-12-16 14:05:00,76.63,76.78,76.61,76.76,10666.0,76.63,76.78,76.61,76.76,10666.0
2016-12-16 14:10:00,76.74,76.96,76.69,76.95,178337.0,76.74,76.96,76.69,76.95,178337.0
2016-12-16 14:15:00,76.98,76.98,76.83,76.94,11670.0,76.98,76.98,76.83,76.94,11670.0
2016-12-16 14:20:00,76.9,76.94,76.83,76.91,8923.0,76.9,76.94,76.83,76.91,8923.0
2016-12-16 14:25:00,76.91,76.95,76.89,76.93,5545.0,76.91,76.95,76.89,76.93,5545.0
2016-12-16 14:30:00,76.89,76.98,76.82,76.98,6574.0,76.89,76.98,76.82,76.98,6574.0
2016-12-16 14:35:00,76.98,77.05,76.94,76.95,6440.0,76.98,77.05,76.94,76.95,6440.0
2016-12-16 14:40:00,76.96,77.09,76.96,77.05,2875.0,76.96,77.09,76.96,77.05,2875.0
2016-12-16 14:45:00,77.07,77.09,76.95,76.97,7752.0,77.07,77.09,76.95,76.97,7752.0
2016-12-16 14:50:00,77.0,77.0,76.78,76.78,30396.0,77.0,77.0,76.78,76.78,30396.0
2016-12-16 14:55:00,76.85,76.93,76.83,76.88,5634.0,76.85,76.93,76.83,76.88,5634.0
2016-12-16 15:00:00,76.87,76.89,76.82,76.82,4300.0,76.87,76.89,76.82,76.82,4300.0
2016-12-16 15:05:00,76.81,76.84,76.7,76.7,7972.0,76.81,76.84,76.7,76.7,7972.0
2016-12-16 15:10:00,76.72,76.77,76.71,76.75,3600.0,76.72,76.77,76.71,76.75,3600.0
2016-12-16 15:15:00,76.74,76.77,76.64,76.64,8828.0,76.74,76.77,76.64,76.64,8828.0
2016-12-16 15:20:00,76.64,76.66,76.6,76.62,5555.0,76.64,76.66,76.6,76.62,5555.0
2016-12-16 15:25:00,76.61,76.72,76.61,76.65,6900.0,76.61,76.72,76.61,76.65,6900.0
2016-12-16 15:30:00,76.64,76.75,76.6,76.7,7252.0,76.64,76.75,76.6,76.7,7252.0
2016-12-16 15:35:00,76.68,76.68,76.53,76.54,23128.0,76.68,76.68,76.53,76.54,23128.0
2016-12-16 15:40:00,76.53,76.58,76.29,76.39,19928.0,76.53,76.58,76.29,76.39,19928.0
2016-12-16 15:45:00,76.4,76.68,76.4,76.65,25115.0,76.4,76.68,76.4,76.65,25115.0
2016-12-16 15:50:00,76.68,76.85,76.68,76.85,65519.0,76.68,76.85,76.68,76.85,65519.0
2016-12-16 15:55:00,76.84,76.84,76.68,76.76,131442.0,76.84,76.84,76.68,76.76,131442.0
2016-12-19 09:30:00,76.46,77.14,76.46,76.66,36341.0,76.46,77.14,76.46,76.66,36341.0
2016-12-19 09:35:00,76.66,77.18,76.57,76.84,22526.0,76.66,77.18,76.57,76.84,22526.0
2016-12-19 09:40:00,76.68,76.93,76.63,76.8,37819.0,76.68,76.93,76.63,76.8,37819.0
2016-12-19 09:45:00,76.76,76.93,76.53,76.8,66065.0,76.76,76.93,76.53,76.8,66065.0
2016-12-19 09:50:00,76.82,77.18,76.8,77.0,33432.0,76.82,77.18,76.8,77.0,33432.0
2016-12-19 09:55:00,77.0,77.17,76.89,77.13,26156.0,77.0,77.17,76.89,77.13,26156.0
2016-12-19 10:00:00,77.2,77.2,77.03,77.09,41309.0,77.2,77.2,77.03,77.09,41309.0
2016-12-19 10:05:00,77.11,77.27,77.05,77.2,18463.0,77.11,77.27,77.05,77.2,18463.0
2016-12-19 10:10:00,77.15,77.28,76.95,77.07,49464.0,77.15,77.28,76.95,77.07,49464.0
2016-12-19 10:15:00,77.17,77.37,77.17,77.3,16299.0,77.17,77.37,77.17,77.3,16299.0
2016-12-19 10:20:00,77.23,77.44,77.23,77.4,18577.0,77.23,77.44,77.23,77.4,18577.0
2016-12-19 10:25:00,77.39,77.56,77.33,77.45,18355.0,77.39,77.56,77.33,77.45,18355.0
2016-12-19 10:30:00,77.48,77.76,77.48,77.62,19422.0,77.48,77.76,77.48,77.62,19422.0
2016-12-19 10:35:00,77.62,78.04,77.62,78.04,12981.0,77.62,78.04,77.62,78.04,12981.0
2016-12-19 10:40:00,78.0,78.24,78.0,78.2,16095.0,78.0,78.24,78.0,78.2,16095.0
2016-12-19 10:45:00,78.21,78.23,77.98,78.03,34612.0,78.21,78.23,77.98,78.03,34612.0
2016-12-19 10:50:00,77.99,78.1,77.92,78.02,9643.0,77.99,78.1,77.92,78.02,9643.0
2016-12-19 10:55:00,78.02,78.05,77.95,77.98,6121.0,78.02,78.05,77.95,77.98,6121.0
2016-12-19 11:00:00,77.95,78.15,77.94,78.15,53291.0,77.95,78.15,77.94,78.15,53291.0
2016-12-19 11:05:00,78.06,78.31,78.06,78.3,18642.0,78.06,78.31,78.06,78.3,18642.0
2016-12-19 11:10:00,78.3,78.45,78.25,78.3,13456.0,78.3,78.45,78.25,78.3,13456.0
2016-12-19 11:15:00,78.24,78.4,78.24,78.31,5531.0,78.24,78.4,78.24,78.31,5531.0
2016-12-19 11:20:00,78.24,78.29,78.01,78.12,10345.0,78.24,78.29,78.01,78.12,10345.0
2016-12-19 11:25:00,78.1,78.13,77.92,78.06,11936.0,78.1,78.13,77.92,78.06,11936.0
2016-12-19 11:30:00,78.04,78.08,77.96,78.03,8512.0,78.04,78.08,77.96,78.03,8512.0
2016-12-19 11:35:00,77.99,78.03,77.76,77.78,10989.0,77.99,78.03,77.76,77.78,10989.0
2016-12-19 11:40:00,77.78,77.92,77.74,77.9,8470.0,77.78,77.92,77.74,77.9,8470.0
2016-12-19 11:45:00,77.9,77.95,77.71,77.71,9362.0,77.9,77.95,77.71,77.71,9362.0
2016-12-19 11:50:00,77.69,77.83,77.64,77.81,7819.0,77.69,77.83,77.64,77.81,7819.0
2016-12-19 11:55:00,77.82,77.84,77.59,77.64,12063.0,77.82,77.84,77.59,77.64,12063.0
2016-12-19 12:00:00,77.6,77.68,77.52,77.66,8035.0,77.6,77.68,77.52,77.66,8035.0
2016-12-19 12:05:00,77.6,77.71,77.58,77.7,11497.0,77.6,77.71,77.58,77.7,11497.0
2016-12-19 12:10:00,77.71,77.71,77.59,77.59,3400.0,77.71,77.71,77.59,77.59,3400.0
2016-12-19 12:15:00,77.57,77.64,77.55,77.55,2582.0,77.57,77.64,77.55,77.55,2582.0
2016-12-19 12:20:00,77.6,77.66,77.52,77.61,6496.0,77.6,77.66,77.52,77.61,6496.0
2016-12-19 12:25:00,77.58,77.66,77.51,77.66,4829.0,77.58,77.66,77.51,77.66,4829.0
2016-12-19 12:30:00,77.65,77.68,77.54,77.59,7597.0,77.65,77.68,77.54,77.59,7597.0
2016-12-19 12:35:00,77.59,77.63,77.41,77.42,10053.0,77.59,77.63,77.41,77.42,10053.0
2016-12-19 12:40:00,77.43,77.46,77.36,77.46,5165.0,77.43,77.46,77.36,77.46,5165.0
2016-12-19 12:45:00,77.46,77.47,77.41,77.42,2800.0,77.46,77.47,77.41,77.42,2800.0
2016-12-19 12:50:00,77.41,77.45,77.33,77.45,8567.0,77.41,77.45,77.33,77.45,8567.0
2016-12-19 12:55:00,77.41,77.41,77.35,77.37,2200.0,77.41,77.41,77.35,77.37,2200.0
2016-12-19 13:00:00,77.35,77.36,77.26,77.3,5975.0,77.35,77.36,77.26,77.3,5975.0
2016-12-19 13:05:00,77.31,77.35,77.24,77.28,6185.0,77.31,77.35,77.24,77.28,6185.0
2016-12-19 13:10:00,77.3,77.3,77.04,77.06,4712.0,77.3,77.3,77.04,77.06,4712.0
2016-12-19 13:15:00,77.05,77.14,77.04,77.14,4200.0,77.05,77.14,77.04,77.14,4200.0
2016-12-19 13:20:00,77.16,77.27,77.14,77.24,5954.0,77.16,77.27,77.14,77.24,5954.0
2016-12-19 13:25:00,77.25,77.31,77.23,77.27,15630.0,77.25,77.31,77.23,77.27,15630.0
2016-12-19 13:30:00,77.26,77.34,77.22,77.29,4202.0,77.26,77.34,77.22,77.29,4202.0
2016-12-19 13:35:00,77.29,77.42,77.24,77.35,6339.0,77.29,77.42,77.24,77.35,6339.0
2016-12-19 13:40:00,77.34,77.41,77.26,77.41,2577.0,77.34,77.41,77.26,77.41,2577.0
2016-12-19 13:45:00,77.33,77.68,77.33,77.62,79855.0,77.33,77.68,77.33,77.62,79855.0
2016-12-19 13:50:00,77.63,77.66,77.26,77.3,17404.0,77.63,77.66,77.26,77.3,17404.0
2016-12-19 13:55:00,77.3,77.38,77.19,77.23,5800.0,77.3,77.38,77.19,77.23,5800.0
2016-12-19 14:00:00,77.24,77.29,77.19,77.19,3267.0,77.24,77.29,77.19,77.19,3267.0
2016-12-19 14:05:00,77.22,77.26,77.16,77.24,4400.0,77.22,77.26,77.16,77.24,4400.0
2016-12-19 14:10:00,77.28,77.33,77.22,77.24,5920.0,77.28,77.33,77.22,77.24,5920.0
2016-12-19 14:15:00,77.23,77.23,77.05,77.06,6279.0,77.23,77.23,77.05,77.06,6279.0
2016-12-19 14:20:00,77.05,77.12,76.94,77.11,6230.0,77.05,77.12,76.94,77.11,6230.0
2016-12-19 14:25:00,77.09,77.26,77.06,77.12,6900.0,77.09,77.26,77.06,77.12,6900.0
2016-12-19 14:30:00,77.13,77.22,76.89,76.89,7650.0,77.13,77.22,76.89,76.89,7650.0
2016-12-19 14:35:00,76.86,76.89,76.66,76.66,3282.0,76.86,76.89,76.66,76.66,3282.0
2016-12-19 14:40:00,76.61,76.8,76.6,76.78,8708.0,76.61,76.8,76.6,76.78,8708.0
2016-12-19 14:45:00,76.79,76.8,76.52,76.66,9530.0,76.79,76.8,76.52,76.66,9530.0
2016-12-19 14:50:00,76.66,76.72,76.6,76.72,7456.0,76.66,76.72,76.6,76.72,7456.0
2016-12-19 14:55:00,76.69,76.82,76.69,76.71,9218.0,76.69,76.82,76.69,76.71,9218.0
2016-12-19 15:00:00,76.68,76.74,76.57,76.74,6052.0,76.68,76.74,76.57,76.74,6052.0
2016-12-19 15:05:00,76.71,76.73,76.64,76.67,7643.0,76.71,76.73,76.64,76.67,7643.0
2016-12-19 15:10:00,76.65,76.69,76.59,76.63,10137.0,76.65,76.69,76.59,76.63,10137.0
2016-12-19 15:15:00,76.61,76.61,76.37,76.38,10819.0,76.61,76.61,76.37,76.38,10819.0
2016-12-19 15:20:00,76.36,76.36,76.15,76.16,10011.0,76.36,76.36,76.15,76.16,10011.0
2016-12-19 15:25:00,76.16,76.25,76.05,76.23,29321.0,76.16,76.25,76.05,76.23,29321.0
2016-12-19 15:30:00,76.23,76.39,76.23,76.35,25203.0,76.23,76.39,76.23,76.35,25203.0
2016-12-19 15:35:00,76.32,76.53,76.31,76.51,25762.0,76.32,76.53,76.31,76.51,25762.0
2016-12-19 15:40:00,76.51,76.51,76.32,76.38,24225.0,76.51,76.51,76.32,76.38,24225.0
2016-12-19 15:45:00,76.35,76.4,76.28,76.39,43872.0,76.35,76.4,76.28,76.39,43872.0
2016-12-19 15:50:00,76.4,76.41,76.33,76.37,27980.0,76.4,76.41,76.33,76.37,27980.0
2016-12-19 15:55:00,76.36,76.43,76.26,76.31,49426.0,76.36,76.43,76.26,76.31,49426.0
2016-12-20 09:30:00,76.44,76.73,76.01,76.25,51295.0,76.44,76.73,76.01,76.25,51295.0
2016-12-20 09:35:00,76.41,76.54,76.21,76.37,10200.0,76.41,76.54,76.21,76.37,10200.0
2016-12-20 09:40:00,76.37,76.42,76.16,76.21,16885.0,76.37,76.42,76.16,76.21,16885.0
2016-12-20 09:45:00,76.24,76.28,76.05,76.23,9208.0,76.24,76.28,76.05,76.23,9208.0
2016-12-20 09:50:00,76.28,76.38,76.01,76.01,8705.0,76.28,76.38,76.01,76.01,8705.0
2016-12-20 09:55:00,76.01,76.11,75.97,76.1,6059.0,76.01,76.11,75.97,76.1,6059.0
2016-12-20 10:00:00,76.06,76.2,75.98,76.0,13349.0,76.06,76.2,75.98,76.0,13349.0
2016-12-20 10:05:00,76.02,76.35,76.0,76.3,21273.0,76.02,76.35,76.0,76.3,21273.0
2016-12-20 10:10:00,76.35,76.53,76.33,76.41,8690.0,76.35,76.53,76.33,76.41,8690.0
2016-12-20 10:15:00,76.39,76.44,76.29,76.38,7039.0,76.39,76.44,76.29,76.38,7039.0
2016-12-20 10:20:00,76.33,76.33,76.06,76.24,4814.0,76.33,76.33,76.06,76.24,4814.0
2016-12-20 10:25:00,76.18,76.19,76.03,76.15,8423.0,76.18,76.19,76.03,76.15,8423.0
2016-12-20 10:30:00,76.19,76.21,76.05,76.09,4889.0,76.19,76.21,76.05,76.09,4889.0
2016-12-20 10:35:00,76.14,76.27,76.14,76.24,3407.0,76.14,76.27,76.14,76.24,3407.0
2016-12-20 10:40:00,76.26,76.36,76.21,76.36,1516.0,76.26,76.36,76.21,76.36,1516.0
2016-12-20 10:45:00,76.37,76.43,76.17,76.18,7594.0,76.37,76.43,76.17,76.18,7594.0
2016-12-20 10:50:00,76.22,76.41,76.21,76.4,6500.0,76.22,76.41,76.21,76.4,6500.0
2016-12-20 10:55:00,76.4,76.42,76.35,76.36,17352.0,76.4,76.42,76.35,76.36,17352.0
2016-12-20 11:00:00,76.35,76.42,76.31,76.4,8600.0,76.35,76.42,76.31,76.4,8600.0
2016-12-20 11:05:00,76.39,76.45,76.36,76.39,16237.0,76.39,76.45,76.36,76.39,16237.0
2016-12-20 11:10:00,76.36,76.42,76.28,76.28,4225.0,76.36,76.42,76.28,76.28,4225.0
2016-12-20 11:15:00,76.31,76.41,76.31,76.35,11046.0,76.31,76.41,76.31,76.35,11046.0
2016-12-20 11:20:00,76.37,76.45,76.37,76.43,6942.0,76.37,76.45,76.37,76.43,6942.0
2016-12-20 11:25:00,76.44,76.45,76.36,76.43,6035.0,76.44,76.45,76.36,76.43,6035.0
2016-12-20 11:30:00,76.42,76.44,76.32,76.35,6513.0,76.42,76.44,76.32,76.35,6513.0
2016-12-20 11:35:00,76.29,76.29,76.13,76.2,2667.0,76.29,76.29,76.13,76.2,2667.0
2016-12-20 11:40:00,76.21,76.21,76.16,76.21,1600.0,76.21,76.21,76.16,76.21,1600.0
2016-12-20 11:45:00,76.19,76.45,76.19,76.44,24575.0,76.19,76.45,76.19,76.44,24575.0
2016-12-20 11:50:00,76.44,76.67,76.37,76.52,18661.0,76.44,76.67,76.37,76.52,18661.0
2016-12-20 11:55:00,76.48,76.5,76.44,76.48,5914.0,76.48,76.5,76.44,76.48,5914.0
2016-12-20 12:00:00,76.48,76.6,76.4,76.51,28866.0,76.48,76.6,76.4,76.51,28866.0
2016-12-20 12:05:00,76.46,76.64,76.46,76.61,11559.0,76.46,76.64,76.46,76.61,11559.0
2016-12-20 12:10:00,76.61,76.63,76.48,76.62,7805.0,76.61,76.63,76.48,76.62,7805.0
2016-12-20 12:15:00,76.63,76.67,76.58,76.64,1699.0,76.63,76.67,76.58,76.64,1699.0
2016-12-20 12:20:00,76.6,76.6,76.51,76.52,2300.0,76.6,76.6,76.51,76.52,2300.0
2016-12-20 12:25:00,76.56,76.64,76.51,76.61,5526.0,76.56,76.64,76.51,76.61,5526.0
2016-12-20 12:30:00,76.6,76.64,76.56,76.59,10366.0,76.6,76.64,76.56,76.59,10366.0
2016-12-20 12:35:00,76.61,76.61,76.55,76.6,8909.0,76.61,76.61,76.55,76.6,8909.0
2016-12-20 12:40:00,76.57,76.74,76.56,76.74,4970.0,76.57,76.74,76.56,76.74,4970.0
2016-12-20 12:45:00,76.74,76.83,76.7,76.73,13681.0,76.74,76.83,76.7,76.73,13681.0
2016-12-20 12:50:00,76.71,76.85,76.7,76.85,17800.0,76.71,76.85,76.7,76.85,17800.0
2016-12-20 12:55:00,76.82,76.83,76.71,76.8,5514.0,76.82,76.83,76.71,76.8,5514.0
2016-12-20 13:00:00,76.78,76.83,76.76,76.79,7584.0,76.78,76.83,76.76,76.79,7584.0
2016-12-20 13:05:00,76.81,76.84,76.7,76.72,11770.0,76.81,76.84,76.7,76.72,11770.0
2016-12-20 13:10:00,76.73,76.82,76.7,76.77,19335.0,76.73,76.82,76.7,76.77,19335.0
2016-12-20 13:15:00,76.76,76.78,76.67,76.69,7009.0,76.76,76.78,76.67,76.69,7009.0
2016-12-20 13:20:00,76.68,76.77,76.68,76.77,5804.0,76.68,76.77,76.68,76.77,5804.0
2016-12-20 13:25:00,76.75,76.84,76.73,76.81,16169.0,76.75,76.84,76.73,76.81,16169.0
2016-12-20 13:30:00,76.81,76.85,76.79,76.82,10713.0,76.81,76.85,76.79,76.82,10713.0
2016-12-20 13:35:00,76.8,76.81,76.74,76.75,19842.0,76.8,76.81,76.74,76.75,19842.0
2016-12-20 13:40:00,76.74,76.77,76.63,76.71,10987.0,76.74,76.77,76.63,76.71,10987.0
2016-12-20 13:45:00,76.72,76.77,76.68,76.69,8458.0,76.72,76.77,76.68,76.69,8458.0
2016-12-20 13:50:00,76.68,76.77,76.66,76.75,11822.0,76.68,76.77,76.66,76.75,11822.0
2016-12-20 13:55:00,76.75,76.76,76.52,76.52,10134.0,76.75,76.76,76.52,76.52,10134.0
2016-12-20 14:00:00,76.51,76.55,76.28,76.3,5922.0,76.51,76.55,76.28,76.3,5922.0
2016-12-20 14:05:00,76.28,76.33,76.25,76.27,5476.0,76.28,76.33,76.25,76.27,5476.0
2016-12-20 14:10:00,76.27,76.41,76.27,76.39,9688.0,76.27,76.41,76.27,76.39,9688.0
2016-12-20 14:15:00,76.4,76.4,76.34,76.38,13036.0,76.4,76.4,76.34,76.38,13036.0
2016-12-20 14:20:00,76.39,76.49,76.38,76.47,11844.0,76.39,76.49,76.38,76.47,11844.0
2016-12-20 14:25:00,76.47,76.52,76.44,76.49,7433.0,76.47,76.52,76.44,76.49,7433.0
2016-12-20 14:30:00,76.47,76.58,76.46,76.46,6739.0,76.47,76.58,76.46,76.46,6739.0
2016-12-20 14:35:00,76.44,76.51,76.43,76.46,9161.0,76.44,76.51,76.43,76.46,9161.0
2016-12-20 14:40:00,76.45,76.65,76.45,76.63,11932.0,76.45,76.65,76.45,76.63,11932.0
2016-12-20 14:45:00,76.65,76.7,76.57,76.57,9604.0,76.65,76.7,76.57,76.57,9604.0
2016-12-20 14:50:00,76.59,76.64,76.54,76.58,8170.0,76.59,76.64,76.54,76.58,8170.0
2016-12-20 14:55:00,76.58,76.68,76.56,76.66,13690.0,76.58,76.68,76.56,76.66,13690.0
2016-12-20 15:00:00,76.64,76.71,76.63,76.66,8167.0,76.64,76.71,76.63,76.66,8167.0
2016-12-20 15:05:00,76.66,76.7,76.55,76.59,17801.0,76.66,76.7,76.55,76.59,17801.0
2016-12-20 15:10:00,76.57,76.57,76.47,76.47,15222.0,76.57,76.57,76.47,76.47,15222.0
2016-12-20 15:15:00,76.48,76.66,76.47,76.61,27715.0,76.48,76.66,76.47,76.61,27715.0
2016-12-20 15:20:00,76.6,76.74,76.5,76.66,28286.0,76.6,76.74,76.5,76.66,28286.0
2016-12-20 15:25:00,76.67,76.75,76.65,76.69,8816.0,76.67,76.75,76.65,76.69,8816.0
2016-12-20 15:30:00,76.66,76.67,76.5,76.51,13700.0,76.66,76.67,76.5,76.51,13700.0
2016-12-20 15:35:00,76.51,76.52,76.21,76.26,17042.0,76.51,76.52,76.21,76.26,17042.0
2016-12-20 15:40:00,76.23,76.38,76.22,76.37,19148.0,76.23,76.38,76.22,76.37,19148.0
2016-12-20 15:45:00,76.37,76.47,76.26,76.28,25623.0,76.37,76.47,76.26,76.28,25623.0
2016-12-20 15:50:00,76.29,76.49,76.29,76.37,52317.0,76.29,76.49,76.29,76.37,52317.0
2016-12-20 15:55:00,76.38,76.45,76.33,76.43,73346.0,76.38,76.45,76.33,76.43,73346.0
2016-12-21 09:30:00,76.3,76.7,76.08,76.53,29120.0,76.3,76.7,76.08,76.53,29120.0
2016-12-21 09:35:00,76.46,76.78,76.32,76.65,9100.0,76.46,76.78,76.32,76.65,9100.0
2016-12-21 09:40:00,76.57,76.8,76.43,76.43,17273.0,76.57,76.8,76.43,76.43,17273.0
2016-12-21 09:45:00,76.42,76.67,76.21,76.21,20809.0,76.42,76.67,76.21,76.21,20809.0
2016-12-21 09:50:00,76.28,76.29,75.86,76.09,20228.0,76.28,76.29,75.86,76.09,20228.0
2016-12-21 09:55:00,76.14,76.14,75.99,76.07,11736.0,76.14,76.14,75.99,76.07,11736.0
2016-12-21 10:00:00,76.05,76.12,76.0,76.01,138696.0,76.05,76.12,76.0,76.01,138696.0
2016-12-21 10:05:00,76.04,76.08,75.76,76.01,26549.0,76.04,76.08,75.76,76.01,26549.0
2016-12-21 10:10:00,76.0,76.0,75.88,75.88,21644.0,76.0,76.0,75.88,75.88,21644.0
2016-12-21 10:15:00,75.89,75.93,75.38,75.38,37593.0,75.89,75.93,75.38,75.38,37593.0
2016-12-21 10:20:00,75.38,75.51,75.32,75.38,14376.0,75.38,75.51,75.32,75.38,14376.0
2016-12-21 10:25:00,75.37,75.45,75.23,75.29,34933.0,75.37,75.45,75.23,75.29,34933.0
2016-12-21 10:30:00,75.28,75.42,75.03,75.06,27923.0,75.28,75.42,75.03,75.06,27923.0
2016-12-21 10:35:00,75.01,75.21,74.96,75.03,20290.0,75.01,75.21,74.96,75.03,20290.0
2016-12-21 10:40:00,75.03,75.16,74.99,75.11,27636.0,75.03,75.16,74.99,75.11,27636.0
2016-12-21 10:45:00,75.1,75.1,74.82,74.9,24605.0,75.1,75.1,74.82,74.9,24605.0
2016-12-21 10:50:00,74.9,74.9,74.33,74.33,33703.0,74.9,74.9,74.33,74.33,33703.0
2016-12-21 10:55:00,74.39,74.54,74.34,74.5,25517.0,74.39,74.54,74.34,74.5,25517.0
2016-12-21 11:00:00,74.47,74.66,74.45,74.52,20171.0,74.47,74.66,74.45,74.52,20171.0
2016-12-21 11:05:00,74.55,74.62,74.51,74.52,14933.0,74.55,74.62,74.51,74.52,14933.0
2016-12-21 11:10:00,74.51,74.51,74.17,74.24,32887.0,74.51,74.51,74.17,74.24,32887.0
2016-12-21 11:15:00,74.25,74.25,73.91,73.91,34673.0,74.25,74.25,73.91,73.91,34673.0
2016-12-21 11:20:00,73.91,74.02,73.85,73.96,22328.0,73.91,74.02,73.85,73.96,22328.0
2016-12-21 11:25:00,73.94,73.94,73.75,73.78,16366.0,73.94,73.94,73.75,73.78,16366.0
2016-12-21 11:30:00,73.78,73.97,73.76,73.96,20685.0,73.78,73.97,73.76,73.96,20685.0
2016-12-21 11:35:00,73.95,73.96,73.78,73.87,28916.0,73.95,73.96,73.78,73.87,28916.0
2016-12-21 11:40:00,73.85,74.19,73.84,73.98,41879.0,73.85,74.19,73.84,73.98,41879.0
2016-12-21 11:45:00,73.92,73.93,73.75,73.76,12280.0,73.92,73.93,73.75,73.76,12280.0
2016-12-21 11:50:00,73.76,74.01,73.76,73.93,24729.0,73.76,74.01,73.76,73.93,24729.0
2016-12-21 11:55:00,73.99,74.28,73.96,74.25,35860.0,73.99,74.28,73.96,74.25,35860.0
2016-12-21 12:00:00,74.25,74.31,74.07,74.09,19595.0,74.25,74.31,74.07,74.09,19595.0
2016-12-21 12:05:00,74.12,74.16,73.9,73.92,8336.0,74.12,74.16,73.9,73.92,8336.0
2016-12-21 12:10:00,73.94,74.03,73.9,73.92,31565.0,73.94,74.03,73.9,73.92,31565.0
2016-12-21 12:15:00,73.94,74.03,73.66,74.03,35260.0,73.94,74.03,73.66,74.03,35260.0
2016-12-21 12:20:00,74.02,74.29,74.0,74.25,29238.0,74.02,74.29,74.0,74.25,29238.0
2016-12-21 12:25:00,74.29,74.43,74.23,74.35,7025.0,74.29,74.43,74.23,74.35,7025.0
2016-12-21 12:30:00,74.43,74.5,74.38,74.38,9811.0,74.43,74.5,74.38,74.38,9811.0
2016-12-21 12:35:00,74.36,74.41,74.22,74.22,8480.0,74.36,74.41,74.22,74.22,8480.0
2016-12-21 12:40:00,74.19,74.19,74.08,74.11,9725.0,74.19,74.19,74.08,74.11,9725.0
2016-12-21 12:45:00,74.07,74.08,74.0,74.08,8857.0,74.07,74.08,74.0,74.08,8857.0
2016-12-21 12:50:00,74.08,74.11,74.01,74.02,4377.0,74.08,74.11,74.01,74.02,4377.0
2016-12-21 12:55:00,74.01,74.04,73.9,73.93,11711.0,74.01,74.04,73.9,73.93,11711.0
2016-12-21 13:00:00,73.93,73.93,73.77,73.77,14483.0,73.93,73.93,73.77,73.77,14483.0
2016-12-21 13:05:00,73.75,73.82,73.7,73.7,13300.0,73.75,73.82,73.7,73.7,13300.0
2016-12-21 13:10:00,73.72,73.79,73.69,73.79,16874.0,73.72,73.79,73.69,73.79,16874.0
2016-12-21 13:15:00,73.78,74.0,73.76,73.99,13961.0,73.78,74.0,73.76,73.99,13961.0
2016-12-21 13:20:00,73.99,74.1,73.99,74.04,11998.0,73.99,74.1,73.99,74.04,11998.0
2016-12-21 13:25:00,74.02,74.13,74.02,74.05,14071.0,74.02,74.13,74.02,74.05,14071.0
2016-12-21 13:30:00,74.09,74.13,74.05,74.07,15586.0,74.09,74.13,74.05,74.07,15586.0
2016-12-21 13:35:00,74.08,74.1,73.94,73.96,14517.0,74.08,74.1,73.94,73.96,14517.0
2016-12-21 13:40:00,73.98,74.02,73.89,73.91,16272.0,73.98,74.02,73.89,73.91,16272.0
2016-12-21 13:45:00,73.94,73.97,73.87,73.91,21353.0,73.94,73.97,73.87,73.91,21353.0
2016-12-21 13:50:00,73.89,73.95,73.88,73.94,14491.0,73.89,73.95,73.88,73.94,14491.0
2016-12-21 13:55:00,73.9,73.95,73.86,73.86,4491.0,73.9,73.95,73.86,73.86,4491.0
2016-12-21 14:00:00,73.87,73.93,73.85,73.87,7514.0,73.87,73.93,73.85,73.87,7514.0
2016-12-21 14:05:00,73.85,73.87,73.72,73.72,22101.0,73.85,73.87,73.72,73.72,22101.0
2016-12-21 14:10:00,73.72,73.73,73.68,73.73,14423.0,73.72,73.73,73.68,73.73,14423.0
2016-12-21 14:15:00,73.71,73.72,73.62,73.62,15572.0,73.71,73.72,73.62,73.62,15572.0
2016-12-21 14:20:00,73.62,73.66,73.54,73.55,25906.0,73.62,73.66,73.54,73.55,25906.0
2016-12-21 14:25:00,73.55,73.57,73.52,73.53,21103.0,73.55,73.57,73.52,73.53,21103.0
2016-12-21 14:30:00,73.54,73.75,73.54,73.75,20922.0,73.54,73.75,73.54,73.75,20922.0
2016-12-21 14:35:00,73.73,73.75,73.57,73.57,18992.0,73.73,73.75,73.57,73.57,18992.0
2016-12-21 14:40:00,73.57,73.57,73.48,73.49,22169.0,73.57,73.57,73.48,73.49,22169.0
2016-12-21 14:45:00,73.48,73.54,73.45,73.52,20366.0,73.48,73.54,73.45,73.52,20366.0
2016-12-21 14:50:00,73.54,73.7,73.54,73.62,18212.0,73.54,73.7,73.54,73.62,18212.0
2016-12-21 14:55:00,73.64,73.72,73.56,73.56,15005.0,73.64,73.72,73.56,73.56,15005.0
2016-12-21 15:00:00,73.56,73.58,73.26,73.26,33034.0,73.56,73.58,73.26,73.26,33034.0
2016-12-21 15:05:00,73.26,73.34,73.22,73.32,29143.0,73.26,73.34,73.22,73.32,29143.0
2016-12-21 15:10:00,73.31,73.45,73.3,73.36,17385.0,73.31,73.45,73.3,73.36,17385.0
2016-12-21 15:15:00,73.36,73.37,73.18,73.19,30156.0,73.36,73.37,73.18,73.19,30156.0
2016-12-21 15:20:00,73.18,73.18,73.09,73.1,29990.0,73.18,73.18,73.09,73.1,29990.0
2016-12-21 15:25:00,73.11,73.13,73.06,73.08,23729.0,73.11,73.13,73.06,73.08,23729.0
2016-12-21 15:30:00,73.09,73.25,73.07,73.21,53167.0,73.09,73.25,73.07,73.21,53167.0
2016-12-21 15:35:00,73.2,73.57,73.15,73.54,49187.0,73.2,73.57,73.15,73.54,49187.0
2016-12-21 15:40:00,73.54,73.55,73.43,73.52,39452.0,73.54,73.55,73.43,73.52,39452.0
2016-12-21 15:45:00,73.51,73.51,73.21,73.3,68424.0,73.51,73.51,73.21,73.3,68424.0
2016-12-21 15:50:00,73.3,73.32,73.02,73.03,134768.0,73.3,73.32,73.02,73.03,134768.0
2016-12-21 15:55:00,73.03,73.06,72.41,72.59,393274.0,73.03,73.06,72.41,72.59,393274.0
2016-12-22 09:30:00,72.61,73.0,71.54,72.03,67627.0,72.61,73.0,71.54,72.03,67627.0
2016-12-22 09:35:00,72.08,72.16,71.57,71.57,73490.0,72.08,72.16,71.57,71.57,73490.0
2016-12-22 09:40:00,71.57,71.9,71.46,71.54,53304.0,71.57,71.9,71.46,71.54,53304.0
2016-12-22 09:45:00,71.66,71.92,71.61,71.81,35718.0,71.66,71.92,71.61,71.81,35718.0
2016-12-22 09:50:00,71.72,71.81,71.61,71.81,15718.0,71.72,71.81,71.61,71.81,15718.0
2016-12-22 09:55:00,71.8,72.25,71.69,72.19,134883.0,71.8,72.25,71.69,72.19,134883.0
2016-12-22 10:00:00,72.23,72.74,72.22,72.58,26957.0,72.23,72.74,72.22,72.58,26957.0
2016-12-22 10:05:00,72.55,72.55,72.34,72.36,12665.0,72.55,72.55,72.34,72.36,12665.0
2016-12-22 10:10:00,72.41,72.43,72.17,72.29,24361.0,72.41,72.43,72.17,72.29,24361.0
2016-12-22 10:15:00,72.23,72.32,72.16,72.28,40011.0,72.23,72.32,72.16,72.28,40011.0
2016-12-22 10:20:00,72.32,72.66,72.24,72.66,44715.0,72.32,72.66,72.24,72.66,44715.0
2016-12-22 10:25:00,72.63,72.74,72.23,72.26,41529.0,72.63,72.74,72.23,72.26,41529.0
2016-12-22 10:30:00,72.26,72.27,72.0,72.01,13244.0,72.26,72.27,72.0,72.01,13244.0
2016-12-22 10:35:00,72.08,72.12,71.86,71.9,11457.0,72.08,72.12,71.86,71.9,11457.0
2016-12-22 10:40:00,71.89,71.94,71.78,71.92,22967.0,71.89,71.94,71.78,71.92,22967.0
2016-12-22 10:45:00,71.87,72.03,71.82,72.03,13043.0,71.87,72.03,71.82,72.03,13043.0
2016-12-22 10:50:00,71.98,72.21,71.96,72.15,17299.0,71.98,72.21,71.96,72.15,17299.0
2016-12-22 10:55:00,72.16,72.28,72.05,72.05,58058.0,72.16,72.28,72.05,72.05,58058.0
2016-12-22 11:00:00,72.07,72.33,72.02,72.07,62406.0,72.07,72.33,72.02,72.07,62406.0
2016-12-22 11:05:00,72.05,72.09,71.92,72.04,30983.0,72.05,72.09,71.92,72.04,30983.0
2016-12-22 11:10:00,72.06,72.09,71.85,71.86,15585.0,72.06,72.09,71.85,71.86,15585.0
2016-12-22 11:15:00,71.87,72.04,71.86,71.93,13734.0,71.87,72.04,71.86,71.93,13734.0
2016-12-22 11:20:00,72.0,72.09,71.9,71.9,29770.0,72.0,72.09,71.9,71.9,29770.0
2016-12-22 11:25:00,71.95,72.11,71.91,71.95,17719.0,71.95,72.11,71.91,71.95,17719.0
2016-12-22 11:30:00,71.95,72.11,71.9,72.08,12249.0,71.95,72.11,71.9,72.08,12249.0
2016-12-22 11:35:00,72.09,72.09,71.82,71.87,14074.0,72.09,72.09,71.82,71.87,14074.0
2016-12-22 11:40:00,71.86,71.94,71.82,71.91,19646.0,71.86,71.94,71.82,71.91,19646.0
2016-12-22 11:45:00,71.92,71.94,71.81,71.9,11738.0,71.92,71.94,71.81,71.9,11738.0
2016-12-22 11:50:00,71.9,71.94,71.85,71.93,7587.0,71.9,71.94,71.85,71.93,7587.0
2016-12-22 11:55:00,71.9,72.01,71.87,72.01,9707.0,71.9,72.01,71.87,72.01,9707.0
2016-12-22 12:00:00,72.03,72.15,71.98,72.14,17412.0,72.03,72.15,71.98,72.14,17412.0
2016-12-22 12:05:00,72.15,72.25,72.14,72.22,21860.0,72.15,72.25,72.14,72.22,21860.0
2016-12-22 12:10:00,72.21,72.26,72.15,72.2,9269.0,72.21,72.26,72.15,72.2,9269.0
2016-12-22 12:15:00,72.19,72.2,71.98,72.03,32571.0,72.19,72.2,71.98,72.03,32571.0
2016-12-22 12:20:00,72.02,72.16,71.99,72.1,17221.0,72.02,72.16,71.99,72.1,17221.0
2016-12-22 12:25:00,72.14,72.14,72.06,72.08,13283.0,72.14,72.14,72.06,72.08,13283.0
2016-12-22 12:30:00,72.09,72.17,72.06,72.09,12044.0,72.09,72.17,72.06,72.09,12044.0
2016-12-22 12:35:00,72.11,72.15,72.05,72.06,14334.0,72.11,72.15,72.05,72.06,14334.0
2016-12-22 12:40:00,72.06,72.16,72.0,72.1,50800.0,72.06,72.16,72.0,72.1,50800.0
2016-12-22 12:45:00,72.08,72.17,72.06,72.15,5370.0,72.08,72.17,72.06,72.15,5370.0
2016-12-22 12:50:00,72.14,72.15,72.05,72.09,4302.0,72.14,72.15,72.05,72.09,4302.0
2016-12-22 12:55:00,72.07,72.15,72.06,72.09,4925.0,72.07,72.15,72.06,72.09,4925.0
2016-12-22 13:00:00,72.06,72.09,72.04,72.05,5105.0,72.06,72.09,72.04,72.05,5105.0
2016-12-22 13:05:00,72.06,72.08,72.01,72.08,9315.0,72.06,72.08,72.01,72.08,9315.0
2016-12-22 13:10:00,72.04,72.06,72.0,72.02,5415.0,72.04,72.06,72.0,72.02,5415.0
2016-12-22 13:15:00,72.02,72.08,72.01,72.05,10700.0,72.02,72.08,72.01,72.05,10700.0
2016-12-22 13:20:00,72.05,72.06,72.01,72.03,10118.0,72.05,72.06,72.01,72.03,10118.0
2016-12-22 13:25:00,72.02,72.07,72.01,72.01,5789.0,72.02,72.07,72.01,72.01,5789.0
2016-12-22 13:30:00,72.03,72.08,71.97,72.0,37852.0,72.03,72.08,71.97,72.0,37852.0
2016-12-22 13:35:00,72.0,72.0,71.95,72.0,40704.0,72.0,72.0,71.95,72.0,40704.0
2016-12-22 13:40:00,72.0,72.0,71.92,71.92,13553.0,72.0,72.0,71.92,71.92,13553.0
2016-12-22 13:45:00,71.91,72.0,71.88,71.97,13873.0,71.91,72.0,71.88,71.97,13873.0
2016-12-22 13:50:00,71.97,72.0,71.93,71.94,6366.0,71.97,72.0,71.93,71.94,6366.0
2016-12-22 13:55:00,71.93,71.96,71.91,71.95,5576.0,71.93,71.96,71.91,71.95,5576.0
2016-12-22 14:00:00,71.94,72.0,71.93,71.97,8818.0,71.94,72.0,71.93,71.97,8818.0
2016-12-22 14:05:00,71.93,71.99,71.93,71.95,5173.0,71.93,71.99,71.93,71.95,5173.0
2016-12-22 14:10:00,71.95,71.99,71.94,71.95,4428.0,71.95,71.99,71.94,71.95,4428.0
2016-12-22 14:15:00,71.97,72.0,71.95,71.96,13513.0,71.97,72.0,71.95,71.96,13513.0
2016-12-22 14:20:00,71.99,72.0,71.96,71.96,8705.0,71.99,72.0,71.96,71.96,8705.0
2016-12-22 14:25:00,71.96,71.99,71.94,71.97,6192.0,71.96,71.99,71.94,71.97,6192.0
2016-12-22 14:30:00,71.96,72.0,71.95,71.95,9517.0,71.96,72.0,71.95,71.95,9517.0
2016-12-22 14:35:00,71.99,72.0,71.92,71.97,13274.0,71.99,72.0,71.92,71.97,13274.0
2016-12-22 14:40:00,71.96,72.05,71.95,72.02,40022.0,71.96,72.05,71.95,72.02,40022.0
2016-12-22 14:45:00,72.0,72.01,71.96,72.0,10124.0,72.0,72.01,71.96,72.0,10124.0
2016-12-22 14:50:00,72.0,72.0,71.93,72.0,15014.0,72.0,72.0,71.93,72.0,15014.0
2016-12-22 14:55:00,72.0,72.0,71.92,71.97,15991.0,72.0,72.0,71.92,71.97,15991.0
2016-12-22 15:00:00,71.94,72.0,71.93,71.98,9565.0,71.94,72.0,71.93,71.98,9565.0
2016-12-22 15:05:00,71.97,71.98,71.92,71.92,29790.0,71.97,71.98,71.92,71.92,29790.0
2016-12-22 15:10:00,71.91,71.96,71.9,71.96,12388.0,71.91,71.96,71.9,71.96,12388.0
2016-12-22 15:15:00,71.93,72.0,71.93,71.98,15795.0,71.93,72.0,71.93,71.98,15795.0
2016-12-22 15:20:00,71.98,72.0,71.96,71.98,23653.0,71.98,72.0,71.96,71.98,23653.0
2016-12-22 15:25:00,71.98,72.0,71.98,72.0,46819.0,71.98,72.0,71.98,72.0,46819.0
2016-12-22 15:30:00,71.99,72.15,71.98,72.1,73363.0,71.99,72.15,71.98,72.1,73363.0
2016-12-22 15:35:00,72.09,72.12,72.04,72.05,17545.0,72.09,72.12,72.04,72.05,17545.0
2016-12-22 15:40:00,72.04,72.06,71.91,71.93,40811.0,72.04,72.06,71.91,71.93,40811.0
2016-12-22 15:45:00,71.94,72.0,71.93,71.97,34677.0,71.94,72.0,71.93,71.97,34677.0
2016-12-22 15:50:00,71.97,72.03,71.97,72.0,112664.0,71.97,72.03,71.97,72.0,112664.0
2016-12-22 15:55:00,71.99,72.05,71.97,72.02,160281.0,71.99,72.05,71.97,72.02,160281.0
2016-12-23 09:30:00,72.11,72.92,72.11,72.27,20820.0,72.11,72.92,72.11,72.27,20820.0
2016-12-23 09:35:00,72.25,72.46,72.06,72.14,25010.0,72.25,72.46,72.06,72.14,25010.0
2016-12-23 09:40:00,72.24,72.31,71.96,72.22,15789.0,72.24,72.31,71.96,72.22,15789.0
2016-12-23 09:45:00,72.24,72.47,72.18,72.25,40003.0,72.24,72.47,72.18,72.25,40003.0
2016-12-23 09:50:00,72.31,72.67,72.24,72.6,46974.0,72.31,72.67,72.24,72.6,46974.0
2016-12-23 09:55:00,72.65,72.67,72.56,72.59,11646.0,72.65,72.67,72.56,72.59,11646.0
2016-12-23 10:00:00,72.65,73.19,72.65,73.01,20006.0,72.65,73.19,72.65,73.01,20006.0
2016-12-23 10:05:00,73.14,73.17,72.96,72.96,26257.0,73.14,73.17,72.96,72.96,26257.0
2016-12-23 10:10:00,73.0,73.08,72.95,73.06,4490.0,73.0,73.08,72.95,73.06,4490.0
2016-12-23 10:15:00,73.14,73.19,73.08,73.13,9896.0,73.14,73.19,73.08,73.13,9896.0
2016-12-23 10:20:00,73.16,73.26,73.07,73.26,9955.0,73.16,73.26,73.07,73.26,9955.0
2016-12-23 10:25:00,73.22,73.36,73.08,73.34,10740.0,73.22,73.36,73.08,73.34,10740.0
2016-12-23 10:30:00,73.34,73.38,73.15,73.21,12090.0,73.34,73.38,73.15,73.21,12090.0
2016-12-23 10:35:00,73.28,73.39,73.25,73.37,22394.0,73.28,73.39,73.25,73.37,22394.0
2016-12-23 10:40:00,73.37,73.37,73.25,73.33,7082.0,73.37,73.37,73.25,73.33,7082.0
2016-12-23 10:45:00,73.33,73.58,73.32,73.58,13696.0,73.33,73.58,73.32,73.58,13696.0
2016-12-23 10:50:00,73.59,73.84,73.58,73.73,46084.0,73.59,73.84,73.58,73.73,46084.0
2016-12-23 10:55:00,73.76,73.85,73.7,73.8,15920.0,73.76,73.85,73.7,73.8,15920.0
2016-12-23 11:00:00,73.84,73.86,73.61,73.69,14564.0,73.84,73.86,73.61,73.69,14564.0
2016-12-23 11:05:00,73.69,73.69,73.58,73.61,23144.0,73.69,73.69,73.58,73.61,23144.0
2016-12-23 11:10:00,73.62,73.72,73.57,73.71,12048.0,73.62,73.72,73.57,73.71,12048.0
2016-12-23 11:15:00,73.73,73.76,73.6,73.62,11184.0,73.73,73.76,73.6,73.62,11184.0
2016-12-23 11:20:00,73.62,73.69,73.52,73.58,8000.0,73.62,73.69,73.52,73.58,8000.0
2016-12-23 11:25:00,73.61,73.85,73.58,73.85,23945.0,73.61,73.85,73.58,73.85,23945.0
2016-12-23 11:30:00,73.87,74.05,73.87,73.97,14675.0,73.87,74.05,73.87,73.97,14675.0
2016-12-23 11:35:00,74.01,74.14,73.99,74.11,13699.0,74.01,74.14,73.99,74.11,13699.0
2016-12-23 11:40:00,74.09,74.22,74.01,74.03,11975.0,74.09,74.22,74.01,74.03,11975.0
2016-12-23 11:45:00,74.01,74.14,73.93,74.13,9701.0,74.01,74.14,73.93,74.13,9701.0
2016-12-23 11:50:00,74.13,74.34,74.13,74.34,12479.0,74.13,74.34,74.13,74.34,12479.0
2016-12-23 11:55:00,74.28,74.45,74.1,74.38,44934.0,74.28,74.45,74.1,74.38,44934.0
2016-12-23 12:00:00,74.35,74.44,74.35,74.39,8098.0,74.35,74.44,74.35,74.39,8098.0
2016-12-23 12:05:00,74.37,74.46,74.37,74.42,10417.0,74.37,74.46,74.37,74.42,10417.0
2016-12-23 12:10:00,74.41,74.56,74.36,74.53,14451.0,74.41,74.56,74.36,74.53,14451.0
2016-12-23 12:15:00,74.56,74.61,74.53,74.59,9845.0,74.56,74.61,74.53,74.59,9845.0
2016-12-23 12:20:00,74.59,74.81,74.59,74.81,18138.0,74.59,74.81,74.59,74.81,18138.0
2016-12-23 12:25:00,74.75,74.78,74.54,74.58,28060.0,74.75,74.78,74.54,74.58,28060.0
2016-12-23 12:30:00,74.54,74.64,74.54,74.55,10803.0,74.54,74.64,74.54,74.55,10803.0
2016-12-23 12:35:00,74.59,74.61,74.36,74.36,6972.0,74.59,74.61,74.36,74.36,6972.0
2016-12-23 12:40:00,74.34,74.42,74.34,74.42,3878.0,74.34,74.42,74.34,74.42,3878.0
2016-12-23 12:45:00,74.42,74.44,74.15,74.16,25835.0,74.42,74.44,74.15,74.16,25835.0
2016-12-23 12:50:00,74.12,74.14,73.93,73.95,20561.0,74.12,74.14,73.93,73.95,20561.0
2016-12-23 12:55:00,73.94,74.1,73.93,74.1,20326.0,73.94,74.1,73.93,74.1,20326.0
2016-12-23 13:00:00,74.06,74.22,74.06,74.2,4300.0,74.06,74.22,74.06,74.2,4300.0
2016-12-23 13:05:00,74.19,74.25,74.13,74.15,9800.0,74.19,74.25,74.13,74.15,9800.0
2016-12-23 13:10:00,74.12,74.18,73.99,74.05,12917.0,74.12,74.18,73.99,74.05,12917.0
2016-12-23 13:15:00,74.06,74.19,74.03,74.19,12480.0,74.06,74.19,74.03,74.19,12480.0
2016-12-23 13:20:00,74.19,74.22,74.11,74.13,9409.0,74.19,74.22,74.11,74.13,9409.0
2016-12-23 13:25:00,74.13,74.15,74.04,74.13,7361.0,74.13,74.15,74.04,74.13,7361.0
2016-12-23 13:30:00,74.11,74.14,74.03,74.1,5431.0,74.11,74.14,74.03,74.1,5431.0
2016-12-23 13:35:00,74.1,74.19,74.07,74.16,7850.0,74.1,74.19,74.07,74.16,7850.0
2016-12-23 13:40:00,74.2,74.34,74.17,74.23,8585.0,74.2,74.34,74.17,74.23,8585.0
2016-12-23 13:45:00,74.19,74.31,74.19,74.25,1915.0,74.19,74.31,74.19,74.25,1915.0
2016-12-23 13:50:00,74.24,74.26,74.17,74.22,5050.0,74.24,74.26,74.17,74.22,5050.0
2016-12-23 13:55:00,74.25,74.25,74.13,74.15,22909.0,74.25,74.25,74.13,74.15,22909.0
2016-12-23 14:00:00,74.15,74.23,74.15,74.17,3717.0,74.15,74.23,74.15,74.17,3717.0
2016-12-23 14:05:00,74.17,74.18,74.06,74.13,7575.0,74.17,74.18,74.06,74.13,7575.0
2016-12-23 14:10:00,74.11,74.19,74.11,74.17,2595.0,74.11,74.19,74.11,74.17,2595.0
2016-12-23 14:15:00,74.14,74.26,74.14,74.22,6234.0,74.14,74.26,74.14,74.22,6234.0
2016-12-23 14:20:00,74.23,74.35,74.23,74.31,7520.0,74.23,74.35,74.23,74.31,7520.0
2016-12-23 14:25:00,74.31,74.32,74.19,74.22,8722.0,74.31,74.32,74.19,74.22,8722.0
2016-12-23 14:30:00,74.24,74.27,74.16,74.2,7337.0,74.24,74.27,74.16,74.2,7337.0
2016-12-23 14:35:00,74.21,74.25,74.16,74.16,5506.0,74.21,74.25,74.16,74.16,5506.0
2016-12-23 14:40:00,74.17,74.19,74.12,74.17,4149.0,74.17,74.19,74.12,74.17,4149.0
2016-12-23 14:45:00,74.17,74.24,74.14,74.2,7666.0,74.17,74.24,74.14,74.2,7666.0
2016-12-23 14:50:00,74.2,74.3,74.18,74.27,7300.0,74.2,74.3,74.18,74.27,7300.0
2016-12-23 14:55:00,74.27,74.31,74.2,74.23,4595.0,74.27,74.31,74.2,74.23,4595.0
2016-12-23 15:00:00,74.25,74.26,74.08,74.1,9821.0,74.25,74.26,74.08,74.1,9821.0
2016-12-23 15:05:00,74.08,74.08,73.89,73.91,10760.0,74.08,74.08,73.89,73.91,10760.0
2016-12-23 15:10:00,73.89,73.93,73.83,73.84,16301.0,73.89,73.93,73.83,73.84,16301.0
2016-12-23 15:15:00,73.84,73.96,73.83,73.9,23098.0,73.84,73.96,73.83,73.9,23098.0
2016-12-23 15:20:00,73.9,73.98,73.89,73.97,23996.0,73.9,73.98,73.89,73.97,23996.0
2016-12-23 15:25:00,73.98,74.05,73.94,74.03,9087.0,73.98,74.05,73.94,74.03,9087.0
2016-12-23 15:30:00,74.02,74.12,74.01,74.03,10042.0,74.02,74.12,74.01,74.03,10042.0
2016-12-23 15:35:00,73.98,74.07,73.98,74.03,12428.0,73.98,74.07,73.98,74.03,12428.0
2016-12-23 15:40:00,74.04,74.31,74.04,74.26,13781.0,74.04,74.31,74.04,74.26,13781.0
2016-12-23 15:45:00,74.26,74.33,74.14,74.3,19142.0,74.26,74.33,74.14,74.3,19142.0
2016-12-23 15:50:00,74.3,74.49,74.3,74.49,36131.0,74.3,74.49,74.3,74.49,36131.0
2016-12-23 15:55:00,74.5,74.51,74.27,74.31,62195.0,74.5,74.51,74.27,74.31,62195.0
2016-12-27 09:30:00,74.32,75.01,74.32,74.76,23121.0,74.32,75.01,74.32,74.76,23121.0
2016-12-27 09:35:00,74.75,75.13,74.75,75.06,11576.0,74.75,75.13,74.75,75.06,11576.0
2016-12-27 09:40:00,75.06,75.13,74.81,74.81,10600.0,75.06,75.13,74.81,74.81,10600.0
2016-12-27 09:45:00,74.81,75.76,74.81,75.62,17702.0,74.81,75.76,74.81,75.62,17702.0
2016-12-27 09:50:00,75.65,76.0,75.65,75.67,9282.0,75.65,76.0,75.65,75.67,9282.0
2016-12-27 09:55:00,75.72,76.01,75.72,76.0,20058.0,75.72,76.01,75.72,76.0,20058.0
2016-12-27 10:00:00,76.0,76.05,75.88,76.0,18033.0,76.0,76.05,75.88,76.0,18033.0
2016-12-27 10:05:00,75.99,76.28,75.94,76.27,15045.0,75.99,76.28,75.94,76.27,15045.0
2016-12-27 10:10:00,76.22,76.25,75.92,75.98,16598.0,76.22,76.25,75.92,75.98,16598.0
2016-12-27 10:15:00,75.99,76.03,75.74,75.84,20974.0,75.99,76.03,75.74,75.84,20974.0
2016-12-27 10:20:00,75.77,75.8,75.71,75.76,5700.0,75.77,75.8,75.71,75.76,5700.0
2016-12-27 10:25:00,75.73,75.78,75.59,75.61,9381.0,75.73,75.78,75.59,75.61,9381.0
2016-12-27 10:30:00,75.59,75.84,75.58,75.77,6549.0,75.59,75.84,75.58,75.77,6549.0
2016-12-27 10:35:00,75.73,75.92,75.73,75.88,2900.0,75.73,75.92,75.73,75.88,2900.0
2016-12-27 10:40:00,75.88,76.0,75.84,75.86,11521.0,75.88,76.0,75.84,75.86,11521.0
2016-12-27 10:45:00,75.84,75.85,75.68,75.72,6836.0,75.84,75.85,75.68,75.72,6836.0
2016-12-27 10:50:00,75.73,75.95,75.73,75.87,4700.0,75.73,75.95,75.73,75.87,4700.0
2016-12-27 10:55:00,75.87,75.87,75.55,75.57,7300.0,75.87,75.87,75.55,75.57,7300.0
2016-12-27 11:00:00,75.57,75.71,75.56,75.71,4200.0,75.57,75.71,75.56,75.71,4200.0
2016-12-27 11:05:00,75.69,75.71,75.46,75.46,7600.0,75.69,75.71,75.46,75.46,7600.0
2016-12-27 11:10:00,75.49,75.57,75.37,75.4,6800.0,75.49,75.57,75.37,75.4,6800.0
2016-12-27 11:15:00,75.39,75.53,75.36,75.41,8582.0,75.39,75.53,75.36,75.41,8582.0
2016-12-27 11:20:00,75.4,75.42,75.37,75.4,2760.0,75.4,75.42,75.37,75.4,2760.0
2016-12-27 11:25:00,75.39,75.44,75.3,75.39,6150.0,75.39,75.44,75.3,75.39,6150.0
2016-12-27 11:30:00,75.41,75.52,75.41,75.52,4117.0,75.41,75.52,75.41,75.52,4117.0
2016-12-27 11:35:00,75.57,75.61,75.49,75.49,3294.0,75.57,75.61,75.49,75.49,3294.0
2016-12-27 11:40:00,75.45,75.53,75.45,75.48,2995.0,75.45,75.53,75.45,75.48,2995.0
2016-12-27 11:45:00,75.54,75.54,75.36,75.43,3105.0,75.54,75.54,75.36,75.43,3105.0
2016-12-27 11:50:00,75.42,75.42,75.13,75.16,11835.0,75.42,75.42,75.13,75.16,11835.0
2016-12-27 11:55:00,75.14,75.31,75.1,75.21,5304.0,75.14,75.31,75.1,75.21,5304.0
2016-12-27 12:00:00,75.17,75.29,75.16,75.18,2622.0,75.17,75.29,75.16,75.18,2622.0
2016-12-27 12:05:00,75.2,75.27,75.18,75.18,3373.0,75.2,75.27,75.18,75.18,3373.0
2016-12-27 12:10:00,75.15,75.24,75.15,75.16,5720.0,75.15,75.24,75.15,75.16,5720.0
2016-12-27 12:15:00,75.14,75.17,75.09,75.17,3076.0,75.14,75.17,75.09,75.17,3076.0
2016-12-27 12:20:00,75.23,75.32,75.23,75.28,6356.0,75.23,75.32,75.23,75.28,6356.0
2016-12-27 12:25:00,75.24,75.39,75.24,75.38,2435.0,75.24,75.39,75.24,75.38,2435.0
2016-12-27 12:30:00,75.42,75.42,75.33,75.37,4220.0,75.42,75.42,75.33,75.37,4220.0
2016-12-27 12:35:00,75.34,75.34,75.3,75.34,1200.0,75.34,75.34,75.3,75.34,1200.0
2016-12-27 12:40:00,75.31,75.33,75.27,75.32,4438.0,75.31,75.33,75.27,75.32,4438.0
2016-12-27 12:45:00,75.33,75.46,75.33,75.46,4748.0,75.33,75.46,75.33,75.46,4748.0
2016-12-27 12:50:00,75.46,75.5,75.38,75.38,9217.0,75.46,75.5,75.38,75.38,9217.0
2016-12-27 12:55:00,75.37,75.42,75.37,75.4,3353.0,75.37,75.42,75.37,75.4,3353.0
2016-12-27 13:00:00,75.38,75.44,75.31,75.31,4600.0,75.38,75.44,75.31,75.31,4600.0
2016-12-27 13:05:00,75.31,75.36,75.29,75.36,2356.0,75.31,75.36,75.29,75.36,2356.0
2016-12-27 13:10:00,75.4,75.52,75.38,75.5,11107.0,75.4,75.52,75.38,75.5,11107.0
2016-12-27 13:15:00,75.53,75.62,75.53,75.54,6410.0,75.53,75.62,75.53,75.54,6410.0
2016-12-27 13:20:00,75.55,75.59,75.51,75.52,4475.0,75.55,75.59,75.51,75.52,4475.0
2016-12-27 13:25:00,75.5,75.65,75.48,75.61,6437.0,75.5,75.65,75.48,75.61,6437.0
2016-12-27 13:30:00,75.6,75.67,75.53,75.65,8410.0,75.6,75.67,75.53,75.65,8410.0
2016-12-27 13:35:00,75.65,75.67,75.57,75.62,4300.0,75.65,75.67,75.57,75.62,4300.0
2016-12-27 13:40:00,75.62,75.63,75.57,75.63,4990.0,75.62,75.63,75.57,75.63,4990.0
2016-12-27 13:45:00,75.63,75.66,75.51,75.51,4900.0,75.63,75.66,75.51,75.51,4900.0
2016-12-27 13:50:00,75.5,75.5,75.36,75.39,4252.0,75.5,75.5,75.36,75.39,4252.0
2016-12-27 13:55:00,75.36,75.45,75.32,75.37,8827.0,75.36,75.45,75.32,75.37,8827.0
2016-12-27 14:00:00,75.38,75.38,75.34,75.37,1100.0,75.38,75.38,75.34,75.37,1100.0
2016-12-27 14:05:00,75.37,75.46,75.37,75.37,8007.0,75.37,75.46,75.37,75.37,8007.0
2016-12-27 14:10:00,75.38,75.38,75.16,75.22,21639.0,75.38,75.38,75.16,75.22,21639.0
2016-12-27 14:15:00,75.25,75.4,75.24,75.33,7134.0,75.25,75.4,75.24,75.33,7134.0
2016-12-27 14:20:00,75.32,75.36,75.29,75.32,5299.0,75.32,75.36,75.29,75.32,5299.0
2016-12-27 14:25:00,75.35,75.59,75.35,75.59,11885.0,75.35,75.59,75.35,75.59,11885.0
2016-12-27 14:30:00,75.57,75.57,75.51,75.57,13609.0,75.57,75.57,75.51,75.57,13609.0
2016-12-27 14:35:00,75.57,75.6,75.48,75.6,7679.0,75.57,75.6,75.48,75.6,7679.0
2016-12-27 14:40:00,75.6,75.63,75.56,75.58,10668.0,75.6,75.63,75.56,75.58,10668.0
2016-12-27 14:45:00,75.58,75.6,75.56,75.57,5826.0,75.58,75.6,75.56,75.57,5826.0
2016-12-27 14:50:00,75.57,75.64,75.55,75.63,8272.0,75.57,75.64,75.55,75.63,8272.0
2016-12-27 14:55:00,75.61,75.64,75.56,75.57,7477.0,75.61,75.64,75.56,75.57,7477.0
2016-12-27 15:00:00,75.56,75.6,75.56,75.6,3823.0,75.56,75.6,75.56,75.6,3823.0
2016-12-27 15:05:00,75.59,75.62,75.56,75.56,7638.0,75.59,75.62,75.56,75.56,7638.0
2016-12-27 15:10:00,75.56,75.59,75.55,75.56,15330.0,75.56,75.59,75.55,75.56,15330.0
2016-12-27 15:15:00,75.56,75.57,75.46,75.49,13143.0,75.56,75.57,75.46,75.49,13143.0
2016-12-27 15:20:00,75.48,75.49,75.44,75.49,11407.0,75.48,75.49,75.44,75.49,11407.0
2016-12-27 15:25:00,75.49,75.63,75.49,75.59,12647.0,75.49,75.63,75.49,75.59,12647.0
2016-12-27 15:30:00,75.6,75.64,75.58,75.6,12048.0,75.6,75.64,75.58,75.6,12048.0
2016-12-27 15:35:00,75.61,75.62,75.47,75.48,15255.0,75.61,75.62,75.47,75.48,15255.0
2016-12-27 15:40:00,75.46,75.48,75.43,75.46,17325.0,75.46,75.48,75.43,75.46,17325.0
2016-12-27 15:45:00,75.45,75.51,75.33,75.33,21774.0,75.45,75.51,75.33,75.33,21774.0
2016-12-27 15:50:00,75.35,75.41,75.32,75.41,23009.0,75.35,75.41,75.32,75.41,23009.0
2016-12-27 15:55:00,75.39,75.41,75.14,75.19,53543.0,75.39,75.41,75.14,75.19,53543.0
2016-12-28 09:30:00,75.2,75.25,75.02,75.05,14998.0,75.2,75.25,75.02,75.05,14998.0
2016-12-28 09:35:00,75.04,75.1,74.9,75.09,11592.0,75.04,75.1,74.9,75.09,11592.0
2016-12-28 09:40:00,75.03,75.17,74.87,75.17,9571.0,75.03,75.17,74.87,75.17,9571.0
2016-12-28 09:45:00,75.14,75.18,74.9,75.03,18812.0,75.14,75.18,74.9,75.03,18812.0
2016-12-28 09:50:00,74.99,75.01,74.84,74.95,9858.0,74.99,75.01,74.84,74.95,9858.0
2016-12-28 09:55:00,74.9,75.15,74.9,75.15,2423.0,74.9,75.15,74.9,75.15,2423.0
2016-12-28 10:00:00,75.05,75.22,74.94,75.22,14620.0,75.05,75.22,74.94,75.22,14620.0
2016-12-28 10:05:00,75.26,75.33,75.03,75.03,15910.0,75.26,75.33,75.03,75.03,15910.0
2016-12-28 10:10:00,75.0,75.17,74.94,75.07,10200.0,75.0,75.17,74.94,75.07,10200.0
2016-12-28 10:15:00,75.04,75.21,74.98,75.17,6600.0,75.04,75.21,74.98,75.17,6600.0
2016-12-28 10:20:00,75.17,75.2,75.01,75.16,5310.0,75.17,75.2,75.01,75.16,5310.0
2016-12-28 10:25:00,75.11,75.22,75.09,75.19,5400.0,75.11,75.22,75.09,75.19,5400.0
2016-12-28 10:30:00,75.25,75.4,75.18,75.4,11342.0,75.25,75.4,75.18,75.4,11342.0
2016-12-28 10:35:00,75.39,75.42,75.29,75.31,5712.0,75.39,75.42,75.29,75.31,5712.0
2016-12-28 10:40:00,75.3,75.3,74.99,75.02,14812.0,75.3,75.3,74.99,75.02,14812.0
2016-12-28 10:45:00,75.02,75.1,74.99,75.0,5836.0,75.02,75.1,74.99,75.0,5836.0
2016-12-28 10:50:00,74.98,75.11,74.95,75.1,10950.0,74.98,75.11,74.95,75.1,10950.0
2016-12-28 10:55:00,75.04,75.26,75.04,75.26,4500.0,75.04,75.26,75.04,75.26,4500.0
2016-12-28 11:00:00,75.19,75.34,75.16,75.34,9701.0,75.19,75.34,75.16,75.34,9701.0
2016-12-28 11:05:00,75.39,75.39,75.34,75.36,1600.0,75.39,75.39,75.34,75.36,1600.0
2016-12-28 11:10:00,75.32,75.5,75.25,75.27,8113.0,75.32,75.5,75.25,75.27,8113.0
2016-12-28 11:15:00,75.23,75.27,75.2,75.2,6300.0,75.23,75.27,75.2,75.2,6300.0
2016-12-28 11:20:00,75.21,75.27,75.14,75.25,8826.0,75.21,75.27,75.14,75.25,8826.0
2016-12-28 11:25:00,75.23,75.27,75.22,75.23,8000.0,75.23,75.27,75.22,75.23,8000.0
2016-12-28 11:30:00,75.21,75.21,75.0,75.0,7385.0,75.21,75.21,75.0,75.0,7385.0
2016-12-28 11:35:00,75.0,75.13,74.96,75.07,11808.0,75.0,75.13,74.96,75.07,11808.0
2016-12-28 11:40:00,75.06,75.15,75.01,75.15,5417.0,75.06,75.15,75.01,75.15,5417.0
2016-12-28 11:45:00,75.16,75.19,75.07,75.09,3538.0,75.16,75.19,75.07,75.09,3538.0
2016-12-28 11:50:00,75.08,75.16,75.06,75.08,3837.0,75.08,75.16,75.06,75.08,3837.0
2016-12-28 11:55:00,75.05,75.07,74.98,75.01,9400.0,75.05,75.07,74.98,75.01,9400.0
2016-12-28 12:00:00,74.99,75.08,74.95,74.96,28622.0,74.99,75.08,74.95,74.96,28622.0
2016-12-28 12:05:00,74.98,75.09,74.96,75.05,9179.0,74.98,75.09,74.96,75.05,9179.0
2016-12-28 12:10:00,75.02,75.03,74.96,75.01,6966.0,75.02,75.03,74.96,75.01,6966.0
2016-12-28 12:15:00,75.03,75.08,75.0,75.03,5938.0,75.03,75.08,75.0,75.03,5938.0
2016-12-28 12:20:00,75.01,75.05,74.96,75.01,34912.0,75.01,75.05,74.96,75.01,34912.0
2016-12-28 12:25:00,75.01,75.05,75.0,75.03,16001.0,75.01,75.05,75.0,75.03,16001.0
2016-12-28 12:30:00,75.0,75.05,74.96,74.97,9700.0,75.0,75.05,74.96,74.97,9700.0
2016-12-28 12:35:00,74.98,75.02,74.97,74.97,4895.0,74.98,75.02,74.97,74.97,4895.0
2016-12-28 12:40:00,75.0,75.02,74.93,75.01,5760.0,75.0,75.02,74.93,75.01,5760.0
2016-12-28 12:45:00,75.01,75.03,74.86,74.89,6000.0,75.01,75.03,74.86,74.89,6000.0
2016-12-28 12:50:00,74.93,75.01,74.89,75.01,2400.0,74.93,75.01,74.89,75.01,2400.0
2016-12-28 12:55:00,75.0,75.03,74.94,75.02,4115.0,75.0,75.03,74.94,75.02,4115.0
2016-12-28 13:00:00,74.98,75.06,74.96,75.01,11130.0,74.98,75.06,74.96,75.01,11130.0
2016-12-28 13:05:00,74.98,75.01,74.97,74.98,2900.0,74.98,75.01,74.97,74.98,2900.0
2016-12-28 13:10:00,74.95,75.03,74.95,75.03,4400.0,74.95,75.03,74.95,75.03,4400.0
2016-12-28 13:15:00,75.01,75.01,74.9,74.9,5872.0,75.01,75.01,74.9,74.9,5872.0
2016-12-28 13:20:00,74.89,74.92,74.75,74.84,5644.0,74.89,74.92,74.75,74.84,5644.0
2016-12-28 13:25:00,74.81,74.84,74.73,74.74,5061.0,74.81,74.84,74.73,74.74,5061.0
2016-12-28 13:30:00,74.77,74.81,74.72,74.81,7730.0,74.77,74.81,74.72,74.81,7730.0
2016-12-28 13:35:00,74.78,74.84,74.75,74.84,5264.0,74.78,74.84,74.75,74.84,5264.0
2016-12-28 13:40:00,74.85,74.88,74.8,74.8,4959.0,74.85,74.88,74.8,74.8,4959.0
2016-12-28 13:45:00,74.81,74.85,74.78,74.82,3695.0,74.81,74.85,74.78,74.82,3695.0
2016-12-28 13:50:00,74.85,74.89,74.7,74.7,7509.0,74.85,74.89,74.7,74.7,7509.0
2016-12-28 13:55:00,74.71,74.79,74.71,74.79,4195.0,74.71,74.79,74.71,74.79,4195.0
2016-12-28 14:00:00,74.79,74.94,74.78,74.87,7545.0,74.79,74.94,74.78,74.87,7545.0
2016-12-28 14:05:00,74.87,74.9,74.81,74.84,4500.0,74.87,74.9,74.81,74.84,4500.0
2016-12-28 14:10:00,74.86,74.88,74.7,74.7,5120.0,74.86,74.88,74.7,74.7,5120.0
2016-12-28 14:15:00,74.7,74.72,74.58,74.67,31275.0,74.7,74.72,74.58,74.67,31275.0
2016-12-28 14:20:00,74.66,74.66,74.53,74.63,24521.0,74.66,74.66,74.53,74.63,24521.0
2016-12-28 14:25:00,74.64,74.75,74.64,74.75,6726.0,74.64,74.75,74.64,74.75,6726.0
2016-12-28 14:30:00,74.77,74.79,74.71,74.73,6761.0,74.77,74.79,74.71,74.73,6761.0
2016-12-28 14:35:00,74.72,74.79,74.72,74.76,7200.0,74.72,74.79,74.72,74.76,7200.0
2016-12-28 14:40:00,74.76,74.8,74.7,74.8,8608.0,74.76,74.8,74.7,74.8,8608.0
2016-12-28 14:45:00,74.82,74.88,74.78,74.83,5503.0,74.82,74.88,74.78,74.83,5503.0
2016-12-28 14:50:00,74.86,74.87,74.76,74.79,8316.0,74.86,74.87,74.76,74.79,8316.0
2016-12-28 14:55:00,74.79,74.84,74.72,74.72,11499.0,74.79,74.84,74.72,74.72,11499.0
2016-12-28 15:00:00,74.73,74.77,74.69,74.75,9508.0,74.73,74.77,74.69,74.75,9508.0
2016-12-28 15:05:00,74.73,74.78,74.71,74.75,8678.0,74.73,74.78,74.71,74.75,8678.0
2016-12-28 15:10:00,74.75,74.82,74.72,74.82,6413.0,74.75,74.82,74.72,74.82,6413.0
2016-12-28 15:15:00,74.79,74.81,74.72,74.75,7520.0,74.79,74.81,74.72,74.75,7520.0
2016-12-28 15:20:00,74.74,74.76,74.65,74.67,8901.0,74.74,74.76,74.65,74.67,8901.0
2016-12-28 15:25:00,74.69,74.74,74.64,74.68,9120.0,74.69,74.74,74.64,74.68,9120.0
2016-12-28 15:30:00,74.67,74.8,74.67,74.73,10156.0,74.67,74.8,74.67,74.73,10156.0
2016-12-28 15:35:00,74.73,74.74,74.61,74.69,15380.0,74.73,74.74,74.61,74.69,15380.0
2016-12-28 15:40:00,74.71,74.74,74.66,74.69,17144.0,74.71,74.74,74.66,74.69,17144.0
2016-12-28 15:45:00,74.69,74.71,74.65,74.68,14885.0,74.69,74.71,74.65,74.68,14885.0
2016-12-28 15:50:00,74.67,74.7,74.58,74.59,36136.0,74.67,74.7,74.58,74.59,36136.0
2016-12-28 15:55:00,74.61,74.66,74.52,74.59,69940.0,74.61,74.66,74.52,74.59,69940.0
2016-12-29 09:30:00,74.45,74.99,74.4,74.7,7369.0,74.45,74.99,74.4,74.7,7369.0
2016-12-29 09:35:00,74.84,74.84,74.49,74.56,7741.0,74.84,74.84,74.49,74.56,7741.0
2016-12-29 09:40:00,74.61,74.74,74.46,74.46,6110.0,74.61,74.74,74.46,74.46,6110.0
2016-12-29 09:45:00,74.41,74.66,74.32,74.41,11067.0,74.41,74.66,74.32,74.41,11067.0
2016-12-29 09:50:00,74.37,74.79,74.36,74.59,29382.0,74.37,74.79,74.36,74.59,29382.0
2016-12-29 09:55:00,74.57,74.6,74.07,74.18,23441.0,74.57,74.6,74.07,74.18,23441.0
2016-12-29 10:00:00,74.23,74.41,74.23,74.33,6550.0,74.23,74.41,74.23,74.33,6550.0
2016-12-29 10:05:00,74.33,74.36,74.19,74.25,10731.0,74.33,74.36,74.19,74.25,10731.0
2016-12-29 10:10:00,74.3,74.39,74.23,74.38,6355.0,74.3,74.39,74.23,74.38,6355.0
2016-12-29 10:15:00,74.4,74.48,74.34,74.45,3300.0,74.4,74.48,74.34,74.45,3300.0
2016-12-29 10:20:00,74.43,74.46,74.34,74.41,5142.0,74.43,74.46,74.34,74.41,5142.0
2016-12-29 10:25:00,74.49,74.8,74.48,74.59,7211.0,74.49,74.8,74.48,74.59,7211.0
2016-12-29 10:30:00,74.64,74.69,74.56,74.56,2707.0,74.64,74.69,74.56,74.56,2707.0
2016-12-29 10:35:00,74.6,74.84,74.55,74.81,7562.0,74.6,74.84,74.55,74.81,7562.0
2016-12-29 10:40:00,74.81,75.0,74.7,75.0,6058.0,74.81,75.0,74.7,75.0,6058.0
2016-12-29 10:45:00,75.01,75.01,74.83,74.87,6192.0,75.01,75.01,74.83,74.87,6192.0
2016-12-29 10:50:00,74.83,74.88,74.81,74.88,4995.0,74.83,74.88,74.81,74.88,4995.0
2016-12-29 10:55:00,74.92,74.92,74.82,74.89,20300.0,74.92,74.92,74.82,74.89,20300.0
2016-12-29 11:00:00,74.88,74.91,74.82,74.86,9350.0,74.88,74.91,74.82,74.86,9350.0
2016-12-29 11:05:00,74.86,74.91,74.82,74.87,9800.0,74.86,74.91,74.82,74.87,9800.0
2016-12-29 11:10:00,74.87,74.99,74.86,74.86,15053.0,74.87,74.99,74.86,74.86,15053.0
2016-12-29 11:15:00,74.87,74.93,74.84,74.84,6207.0,74.87,74.93,74.84,74.84,6207.0
2016-12-29 11:20:00,74.84,74.86,74.79,74.82,4050.0,74.84,74.86,74.79,74.82,4050.0
2016-12-29 11:25:00,74.83,74.87,74.8,74.84,10478.0,74.83,74.87,74.8,74.84,10478.0
2016-12-29 11:30:00,74.85,74.88,74.75,74.75,8155.0,74.85,74.88,74.75,74.75,8155.0
2016-12-29 11:35:00,74.79,74.79,74.55,74.56,5342.0,74.79,74.79,74.55,74.56,5342.0
2016-12-29 11:40:00,74.54,74.64,74.51,74.57,6929.0,74.54,74.64,74.51,74.57,6929.0
2016-12-29 11:45:00,74.56,74.63,74.49,74.55,3124.0,74.56,74.63,74.49,74.55,3124.0
2016-12-29 11:50:00,74.53,74.56,74.46,74.47,7280.0,74.53,74.56,74.46,74.47,7280.0
2016-12-29 11:55:00,74.45,74.47,74.37,74.44,5680.0,74.45,74.47,74.37,74.44,5680.0
2016-12-29 12:00:00,74.41,74.41,74.21,74.24,11294.0,74.41,74.41,74.21,74.24,11294.0
2016-12-29 12:05:00,74.23,74.23,73.97,73.98,6452.0,74.23,74.23,73.97,73.98,6452.0
2016-12-29 12:10:00,73.95,74.0,73.89,73.95,11365.0,73.95,74.0,73.89,73.95,11365.0
2016-12-29 12:15:00,73.98,74.23,73.96,74.23,3555.0,73.98,74.23,73.96,74.23,3555.0
2016-12-29 12:20:00,74.23,74.33,74.22,74.28,6509.0,74.23,74.33,74.22,74.28,6509.0
2016-12-29 12:25:00,74.29,74.35,74.17,74.17,3462.0,74.29,74.35,74.17,74.17,3462.0
2016-12-29 12:30:00,74.22,74.33,74.2,74.33,3800.0,74.22,74.33,74.2,74.33,3800.0
2016-12-29 12:35:00,74.29,74.29,74.19,74.23,1750.0,74.29,74.29,74.19,74.23,1750.0
2016-12-29 12:40:00,74.23,74.27,74.19,74.27,3575.0,74.23,74.27,74.19,74.27,3575.0
2016-12-29 12:45:00,74.22,74.27,74.16,74.23,5740.0,74.22,74.27,74.16,74.23,5740.0
2016-12-29 12:50:00,74.28,74.33,74.25,74.3,2822.0,74.28,74.33,74.25,74.3,2822.0
2016-12-29 12:55:00,74.29,74.29,74.09,74.09,4025.0,74.29,74.29,74.09,74.09,4025.0
2016-12-29 13:00:00,74.11,74.11,74.03,74.09,1778.0,74.11,74.11,74.03,74.09,1778.0
2016-12-29 13:05:00,74.03,74.03,73.94,73.98,4200.0,74.03,74.03,73.94,73.98,4200.0
2016-12-29 13:10:00,74.03,74.03,73.95,73.99,3405.0,74.03,74.03,73.95,73.99,3405.0
2016-12-29 13:15:00,73.99,73.99,73.93,73.93,2019.0,73.99,73.99,73.93,73.93,2019.0
2016-12-29 13:20:00,73.97,73.97,73.78,73.81,8972.0,73.97,73.97,73.78,73.81,8972.0
2016-12-29 13:25:00,73.85,73.93,73.83,73.9,6316.0,73.85,73.93,73.83,73.9,6316.0
2016-12-29 13:30:00,73.88,73.88,73.79,73.79,1309.0,73.88,73.88,73.79,73.79,1309.0
2016-12-29 13:35:00,73.79,73.79,73.76,73.78,1300.0,73.79,73.79,73.76,73.78,1300.0
2016-12-29 13:40:00,73.77,73.83,73.76,73.83,4626.0,73.77,73.83,73.76,73.83,4626.0
2016-12-29 13:45:00,73.89,73.89,73.73,73.86,6394.0,73.89,73.89,73.73,73.86,6394.0
2016-12-29 13:50:00,73.81,73.93,73.81,73.87,1700.0,73.81,73.93,73.81,73.87,1700.0
2016-12-29 13:55:00,73.83,73.92,73.83,73.92,3331.0,73.83,73.92,73.83,73.92,3331.0
2016-12-29 14:00:00,73.91,74.16,73.91,74.13,3273.0,73.91,74.16,73.91,74.13,3273.0
2016-12-29 14:05:00,74.16,74.17,74.03,74.08,4283.0,74.16,74.17,74.03,74.08,4283.0
2016-12-29 14:10:00,74.13,74.14,74.06,74.07,10978.0,74.13,74.14,74.06,74.07,10978.0
2016-12-29 14:15:00,74.07,74.18,74.07,74.11,20505.0,74.07,74.18,74.07,74.11,20505.0
2016-12-29 14:20:00,74.11,74.16,74.1,74.15,3995.0,74.11,74.16,74.1,74.15,3995.0
2016-12-29 14:25:00,74.16,74.22,74.14,74.17,2950.0,74.16,74.22,74.14,74.17,2950.0
2016-12-29 14:30:00,74.16,74.27,74.14,74.14,8741.0,74.16,74.27,74.14,74.14,8741.0
2016-12-29 14:35:00,74.19,74.27,74.18,74.21,4600.0,74.19,74.27,74.18,74.21,4600.0
2016-12-29 14:40:00,74.21,74.25,74.19,74.24,3611.0,74.21,74.25,74.19,74.24,3611.0
2016-12-29 14:45:00,74.25,74.28,74.23,74.25,10049.0,74.25,74.28,74.23,74.25,10049.0
2016-12-29 14:50:00,74.25,74.29,74.25,74.25,7373.0,74.25,74.29,74.25,74.25,7373.0
2016-12-29 14:55:00,74.25,74.32,74.22,74.32,6694.0,74.25,74.32,74.22,74.32,6694.0
2016-12-29 15:00:00,74.3,74.37,74.3,74.36,7567.0,74.3,74.37,74.3,74.36,7567.0
2016-12-29 15:05:00,74.33,74.4,74.32,74.35,10772.0,74.33,74.4,74.32,74.35,10772.0
2016-12-29 15:10:00,74.37,74.39,74.34,74.37,10320.0,74.37,74.39,74.34,74.37,10320.0
2016-12-29 15:15:00,74.37,74.41,74.34,74.34,20248.0,74.37,74.41,74.34,74.34,20248.0
2016-12-29 15:20:00,74.33,74.45,74.31,74.43,10991.0,74.33,74.45,74.31,74.43,10991.0
2016-12-29 15:25:00,74.43,74.43,74.26,74.27,11899.0,74.43,74.43,74.26,74.27,11899.0
2016-12-29 15:30:00,74.32,74.42,74.28,74.4,10474.0,74.32,74.42,74.28,74.4,10474.0
2016-12-29 15:35:00,74.4,74.45,74.35,74.37,15723.0,74.4,74.45,74.35,74.37,15723.0
2016-12-29 15:40:00,74.41,74.44,74.35,74.41,13178.0,74.41,74.44,74.35,74.41,13178.0
2016-12-29 15:45:00,74.4,74.42,74.36,74.39,20112.0,74.4,74.42,74.36,74.39,20112.0
2016-12-29 15:50:00,74.39,74.41,74.31,74.38,36509.0,74.39,74.41,74.31,74.38,36509.0
2016-12-29 15:55:00,74.36,74.5,74.36,74.45,62114.0,74.36,74.5,74.36,74.45,62114.0
2016-12-30 09:30:00,74.67,74.99,74.16,74.18,28312.0,74.67,74.99,74.16,74.18,28312.0
2016-12-30 09:35:00,74.23,74.66,74.21,74.63,8632.0,74.23,74.66,74.21,74.63,8632.0
2016-12-30 09:40:00,74.59,74.59,74.01,74.11,16661.0,74.59,74.59,74.01,74.11,16661.0
2016-12-30 09:45:00,74.11,74.51,74.04,74.51,4963.0,74.11,74.51,74.04,74.51,4963.0
2016-12-30 09:50:00,74.52,74.52,74.38,74.49,1900.0,74.52,74.52,74.38,74.49,1900.0
2016-12-30 09:55:00,74.53,74.54,74.2,74.22,11558.0,74.53,74.54,74.2,74.22,11558.0
2016-12-30 10:00:00,74.26,74.26,74.01,74.09,7464.0,74.26,74.26,74.01,74.09,7464.0
2016-12-30 10:05:00,74.09,74.4,74.01,74.08,4295.0,74.09,74.4,74.01,74.08,4295.0
2016-12-30 10:10:00,74.19,74.23,74.01,74.13,9901.0,74.19,74.23,74.01,74.13,9901.0
2016-12-30 10:15:00,74.07,74.22,74.03,74.08,4600.0,74.07,74.22,74.03,74.08,4600.0
2016-12-30 10:20:00,74.03,74.19,74.01,74.05,10168.0,74.03,74.19,74.01,74.05,10168.0
2016-12-30 10:25:00,74.07,74.27,74.07,74.25,15900.0,74.07,74.27,74.07,74.25,15900.0
2016-12-30 10:30:00,74.13,74.35,74.13,74.33,12040.0,74.13,74.35,74.13,74.33,12040.0
2016-12-30 10:35:00,74.34,74.35,74.07,74.3,5338.0,74.34,74.35,74.07,74.3,5338.0
2016-12-30 10:40:00,74.3,74.37,74.27,74.27,3500.0,74.3,74.37,74.27,74.27,3500.0
2016-12-30 10:45:00,74.23,74.41,74.19,74.41,7557.0,74.23,74.41,74.19,74.41,7557.0
2016-12-30 10:50:00,74.36,74.55,74.36,74.49,3150.0,74.36,74.55,74.36,74.49,3150.0
2016-12-30 10:55:00,74.54,74.59,74.53,74.59,2218.0,74.54,74.59,74.53,74.59,2218.0
2016-12-30 11:00:00,74.66,74.66,74.4,74.42,4240.0,74.66,74.66,74.4,74.42,4240.0
2016-12-30 11:05:00,74.4,74.42,74.26,74.3,3249.0,74.4,74.42,74.26,74.3,3249.0
2016-12-30 11:10:00,74.34,74.41,74.31,74.41,1525.0,74.34,74.41,74.31,74.41,1525.0
2016-12-30 11:15:00,74.42,74.5,74.37,74.42,12700.0,74.42,74.5,74.37,74.42,12700.0
2016-12-30 11:20:00,74.41,74.48,74.35,74.42,6341.0,74.41,74.48,74.35,74.42,6341.0
2016-12-30 11:25:00,74.39,74.61,74.39,74.42,20230.0,74.39,74.61,74.39,74.42,20230.0
2016-12-30 11:30:00,74.42,74.45,74.36,74.45,7930.0,74.42,74.45,74.36,74.45,7930.0
2016-12-30 11:35:00,74.45,74.54,74.4,74.46,6985.0,74.45,74.54,74.4,74.46,6985.0
2016-12-30 11:40:00,74.52,74.56,74.5,74.56,3600.0,74.52,74.56,74.5,74.56,3600.0
2016-12-30 11:45:00,74.61,74.61,74.5,74.53,2725.0,74.61,74.61,74.5,74.53,2725.0
2016-12-30 11:50:00,74.54,74.54,74.39,74.4,3943.0,74.54,74.54,74.39,74.4,3943.0
2016-12-30 11:55:00,74.39,74.39,74.31,74.31,2290.0,74.39,74.39,74.31,74.31,2290.0
2016-12-30 12:00:00,74.32,74.38,74.25,74.3,3586.0,74.32,74.38,74.25,74.3,3586.0
2016-12-30 12:05:00,74.22,74.25,74.15,74.15,3195.0,74.22,74.25,74.15,74.15,3195.0
2016-12-30 12:10:00,74.13,74.3,74.1,74.3,3200.0,74.13,74.3,74.1,74.3,3200.0
2016-12-30 12:15:00,74.22,74.33,74.21,74.26,4450.0,74.22,74.33,74.21,74.26,4450.0
2016-12-30 12:20:00,74.36,74.41,74.35,74.39,1800.0,74.36,74.41,74.35,74.39,1800.0
2016-12-30 12:25:00,74.39,74.51,74.39,74.4,5866.0,74.39,74.51,74.39,74.4,5866.0
2016-12-30 12:30:00,74.4,74.57,74.39,74.48,4465.0,74.4,74.57,74.39,74.48,4465.0
2016-12-30 12:35:00,74.43,74.43,74.33,74.4,3868.0,74.43,74.43,74.33,74.4,3868.0
2016-12-30 12:40:00,74.39,74.39,74.12,74.16,4484.0,74.39,74.39,74.12,74.16,4484.0
2016-12-30 12:45:00,74.09,74.17,74.08,74.14,3165.0,74.09,74.17,74.08,74.14,3165.0
2016-12-30 12:50:00,74.09,74.09,73.97,73.98,6471.0,74.09,74.09,73.97,73.98,6471.0
2016-12-30 12:55:00,74.01,74.05,73.94,74.01,4511.0,74.01,74.05,73.94,74.01,4511.0
2016-12-30 13:00:00,74.01,74.03,73.95,73.95,3930.0,74.01,74.03,73.95,73.95,3930.0
2016-12-30 13:05:00,73.96,73.97,73.91,73.94,2400.0,73.96,73.97,73.91,73.94,2400.0
2016-12-30 13:10:00,73.93,73.98,73.86,73.92,9600.0,73.93,73.98,73.86,73.92,9600.0
2016-12-30 13:15:00,73.9,74.08,73.89,74.08,3800.0,73.9,74.08,73.89,74.08,3800.0
2016-12-30 13:20:00,74.08,74.32,74.08,74.26,3017.0,74.08,74.32,74.08,74.26,3017.0
2016-12-30 13:25:00,74.26,74.26,74.15,74.19,1106.0,74.26,74.26,74.15,74.19,1106.0
2016-12-30 13:30:00,74.17,74.3,74.15,74.21,4065.0,74.17,74.3,74.15,74.21,4065.0
2016-12-30 13:35:00,74.2,74.24,74.16,74.23,3000.0,74.2,74.24,74.16,74.23,3000.0
2016-12-30 13:40:00,74.21,74.28,74.17,74.2,2936.0,74.21,74.28,74.17,74.2,2936.0
2016-12-30 13:45:00,74.21,74.25,74.19,74.24,1841.0,74.21,74.25,74.19,74.24,1841.0
2016-12-30 13:50:00,74.19,74.46,74.14,74.34,33409.0,74.19,74.46,74.14,74.34,33409.0
2016-12-30 13:55:00,74.38,74.38,74.13,74.19,2400.0,74.38,74.38,74.13,74.19,2400.0
2016-12-30 14:00:00,74.12,74.32,74.12,74.31,5008.0,74.12,74.32,74.12,74.31,5008.0
2016-12-30 14:05:00,74.34,74.39,74.23,74.23,3639.0,74.34,74.39,74.23,74.23,3639.0
2016-12-30 14:10:00,74.18,74.3,74.18,74.3,3019.0,74.18,74.3,74.18,74.3,3019.0
2016-12-30 14:15:00,74.3,74.33,74.2,74.2,3820.0,74.3,74.33,74.2,74.2,3820.0
2016-12-30 14:20:00,74.15,74.25,74.15,74.23,3985.0,74.15,74.25,74.15,74.23,3985.0
2016-12-30 14:25:00,74.24,74.24,74.12,74.19,7731.0,74.24,74.24,74.12,74.19,7731.0
2016-12-30 14:30:00,74.2,74.34,74.16,74.28,5553.0,74.2,74.34,74.16,74.28,5553.0
2016-12-30 14:35:00,74.21,74.26,74.15,74.2,2950.0,74.21,74.26,74.15,74.2,2950.0
2016-12-30 14:40:00,74.2,74.33,74.14,74.3,7644.0,74.2,74.33,74.14,74.3,7644.0
2016-12-30 14:45:00,74.25,74.26,74.0,74.05,9797.0,74.25,74.26,74.0,74.05,9797.0
2016-12-30 14:50:00,74.05,74.11,74.01,74.03,7755.0,74.05,74.11,74.01,74.03,7755.0
2016-12-30 14:55:00,74.03,74.04,73.93,73.97,6322.0,74.03,74.04,73.93,73.97,6322.0
2016-12-30 15:00:00,74.0,74.07,73.91,74.05,12429.0,74.0,74.07,73.91,74.05,12429.0
2016-12-30 15:05:00,74.07,74.14,74.04,74.13,5087.0,74.07,74.14,74.04,74.13,5087.0
2016-12-30 15:10:00,74.13,74.18,74.12,74.13,8794.0,74.13,74.18,74.12,74.13,8794.0
2016-12-30 15:15:00,74.16,74.19,74.14,74.15,5612.0,74.16,74.19,74.14,74.15,5612.0
2016-12-30 15:20:00,74.15,74.2,74.12,74.15,17651.0,74.15,74.2,74.12,74.15,17651.0
2016-12-30 15:25:00,74.16,74.29,74.14,74.26,7083.0,74.16,74.29,74.14,74.26,7083.0
2016-12-30 15:30:00,74.26,74.3,74.12,74.18,8750.0,74.26,74.3,74.12,74.18,8750.0
2016-12-30 15:35:00,74.18,74.21,74.11,74.11,5931.0,74.18,74.21,74.11,74.11,5931.0
2016-12-30 15:40:00,74.11,74.11,73.92,73.92,8000.0,74.11,74.11,73.92,73.92,8000.0
2016-12-30 15:45:00,73.93,73.93,73.72,73.72,38485.0,73.93,73.93,73.72,73.72,38485.0
2016-12-30 15:50:00,73.69,73.74,73.23,73.45,119507.0,73.69,73.74,73.23,73.45,119507.0
2016-12-30 15:55:00,73.45,73.75,73.41,73.73,205510.0,73.45,73.75,73.41,73.73,205510.0
2017-01-03 09:30:00,74.43,74.99,73.97,74.34,25472.0,74.43,74.99,73.97,74.34,25472.0
2017-01-03 09:35:00,74.31,74.86,74.2,74.54,7964.0,74.31,74.86,74.2,74.54,7964.0
2017-01-03 09:40:00,74.49,74.68,74.43,74.56,9333.0,74.49,74.68,74.43,74.56,9333.0
2017-01-03 09:45:00,74.61,74.8,74.51,74.6,14935.0,74.61,74.8,74.51,74.6,14935.0
2017-01-03 09:50:00,74.5,74.5,74.23,74.32,33488.0,74.5,74.5,74.23,74.32,33488.0
2017-01-03 09:55:00,74.27,74.46,74.14,74.34,14397.0,74.27,74.46,74.14,74.34,14397.0
2017-01-03 10:00:00,74.39,74.76,74.36,74.62,7959.0,74.39,74.76,74.36,74.62,7959.0
2017-01-03 10:05:00,74.66,74.85,74.59,74.72,15862.0,74.66,74.85,74.59,74.72,15862.0
2017-01-03 10:10:00,74.73,74.73,74.63,74.69,7910.0,74.73,74.73,74.63,74.69,7910.0
2017-01-03 10:15:00,74.68,74.77,74.47,74.56,11920.0,74.68,74.77,74.47,74.56,11920.0
2017-01-03 10:20:00,74.55,74.74,74.42,74.72,24349.0,74.55,74.74,74.42,74.72,24349.0
2017-01-03 10:25:00,74.74,74.83,74.62,74.67,23512.0,74.74,74.83,74.62,74.67,23512.0
2017-01-03 10:30:00,74.69,74.76,74.41,74.46,13188.0,74.69,74.76,74.41,74.46,13188.0
2017-01-03 10:35:00,74.46,74.54,74.34,74.42,45084.0,74.46,74.54,74.34,74.42,45084.0
2017-01-03 10:40:00,74.46,74.54,74.36,74.43,16967.0,74.46,74.54,74.36,74.43,16967.0
2017-01-03 10:45:00,74.47,74.55,74.29,74.29,13859.0,74.47,74.55,74.29,74.29,13859.0
2017-01-03 10:50:00,74.29,74.56,74.18,74.4,15654.0,74.29,74.56,74.18,74.4,15654.0
2017-01-03 10:55:00,74.39,74.42,74.11,74.15,17320.0,74.39,74.42,74.11,74.15,17320.0
2017-01-03 11:00:00,74.12,74.17,74.02,74.1,12149.0,74.12,74.17,74.02,74.1,12149.0
2017-01-03 11:05:00,74.08,74.52,74.08,74.4,19227.0,74.08,74.52,74.08,74.4,19227.0
2017-01-03 11:10:00,74.32,74.52,74.07,74.07,17934.0,74.32,74.52,74.07,74.07,17934.0
2017-01-03 11:15:00,74.12,74.12,73.62,73.62,13278.0,74.12,74.12,73.62,73.62,13278.0
2017-01-03 11:20:00,73.67,73.72,73.5,73.52,14518.0,73.67,73.72,73.5,73.52,14518.0
2017-01-03 11:25:00,73.51,73.72,73.47,73.69,26120.0,73.51,73.72,73.47,73.69,26120.0
2017-01-03 11:30:00,73.69,73.87,73.58,73.65,26418.0,73.69,73.87,73.58,73.65,26418.0
2017-01-03 11:35:00,73.61,73.68,73.4,73.48,22750.0,73.61,73.68,73.4,73.48,22750.0
2017-01-03 11:40:00,73.44,73.53,73.34,73.5,19585.0,73.44,73.53,73.34,73.5,19585.0
2017-01-03 11:45:00,73.5,73.68,73.49,73.56,16010.0,73.5,73.68,73.49,73.56,16010.0
2017-01-03 11:50:00,73.57,73.93,73.57,73.93,20384.0,73.57,73.93,73.57,73.93,20384.0
2017-01-03 11:55:00,73.88,73.89,73.56,73.74,12938.0,73.88,73.89,73.56,73.74,12938.0
2017-01-03 12:00:00,73.75,73.79,73.66,73.78,17643.0,73.75,73.79,73.66,73.78,17643.0
2017-01-03 12:05:00,73.78,74.34,73.67,74.34,34299.0,73.78,74.34,73.67,74.34,34299.0
2017-01-03 12:10:00,74.28,74.49,74.14,74.4,15654.0,74.28,74.49,74.14,74.4,15654.0
2017-01-03 12:15:00,74.34,74.39,74.22,74.32,11382.0,74.34,74.39,74.22,74.32,11382.0
2017-01-03 12:20:00,74.38,74.47,74.34,74.36,12079.0,74.38,74.47,74.34,74.36,12079.0
2017-01-03 12:25:00,74.37,74.37,74.1,74.14,12247.0,74.37,74.37,74.1,74.14,12247.0
2017-01-03 12:30:00,74.16,74.27,74.14,74.17,10350.0,74.16,74.27,74.14,74.17,10350.0
2017-01-03 12:35:00,74.2,74.24,74.09,74.15,12068.0,74.2,74.24,74.09,74.15,12068.0
2017-01-03 12:40:00,74.14,74.19,74.05,74.07,9770.0,74.14,74.19,74.05,74.07,9770.0
2017-01-03 12:45:00,74.08,74.75,74.04,74.6,36398.0,74.08,74.75,74.04,74.6,36398.0
2017-01-03 12:50:00,74.62,74.7,74.59,74.67,5310.0,74.62,74.7,74.59,74.67,5310.0
2017-01-03 12:55:00,74.71,74.75,74.55,74.59,11361.0,74.71,74.75,74.55,74.59,11361.0
2017-01-03 13:00:00,74.58,74.64,74.42,74.43,10504.0,74.58,74.64,74.42,74.43,10504.0
2017-01-03 13:05:00,74.43,74.55,74.38,74.43,6456.0,74.43,74.55,74.38,74.43,6456.0
2017-01-03 13:10:00,74.47,74.61,74.44,74.61,7785.0,74.47,74.61,74.44,74.61,7785.0
2017-01-03 13:15:00,74.62,74.65,74.54,74.59,8248.0,74.62,74.65,74.54,74.59,8248.0
2017-01-03 13:20:00,74.56,74.72,74.55,74.72,5575.0,74.56,74.72,74.55,74.72,5575.0
2017-01-03 13:25:00,74.72,74.72,74.61,74.61,2686.0,74.72,74.72,74.61,74.61,2686.0
2017-01-03 13:30:00,74.66,74.92,74.63,74.79,5793.0,74.66,74.92,74.63,74.79,5793.0
2017-01-03 13:35:00,74.75,74.9,74.71,74.75,5248.0,74.75,74.9,74.71,74.75,5248.0
2017-01-03 13:40:00,74.69,74.72,74.51,74.55,12437.0,74.69,74.72,74.51,74.55,12437.0
2017-01-03 13:45:00,74.58,74.69,74.55,74.57,6008.0,74.58,74.69,74.55,74.57,6008.0
2017-01-03 13:50:00,74.61,74.68,74.53,74.59,14058.0,74.61,74.68,74.53,74.59,14058.0
2017-01-03 13:55:00,74.61,74.64,74.53,74.64,10001.0,74.61,74.64,74.53,74.64,10001.0
2017-01-03 14:00:00,74.62,74.72,74.62,74.68,16131.0,74.62,74.72,74.62,74.68,16131.0
2017-01-03 14:05:00,74.67,74.72,74.56,74.56,6950.0,74.67,74.72,74.56,74.56,6950.0
2017-01-03 14:10:00,74.56,74.62,74.56,74.58,7205.0,74.56,74.62,74.56,74.58,7205.0
2017-01-03 14:15:00,74.56,74.7,74.56,74.63,7600.0,74.56,74.7,74.56,74.63,7600.0
2017-01-03 14:20:00,74.64,74.76,74.61,74.63,12260.0,74.64,74.76,74.61,74.63,12260.0
2017-01-03 14:25:00,74.66,74.67,74.59,74.6,6503.0,74.66,74.67,74.59,74.6,6503.0
2017-01-03 14:30:00,74.62,74.69,74.6,74.68,9482.0,74.62,74.69,74.6,74.68,9482.0
2017-01-03 14:35:00,74.69,74.76,74.65,74.7,17071.0,74.69,74.76,74.65,74.7,17071.0
2017-01-03 14:40:00,74.7,74.75,74.59,74.62,9257.0,74.7,74.75,74.59,74.62,9257.0
2017-01-03 14:45:00,74.61,74.61,74.42,74.49,10931.0,74.61,74.61,74.42,74.49,10931.0
2017-01-03 14:50:00,74.49,74.72,74.48,74.7,11692.0,74.49,74.72,74.48,74.7,11692.0
2017-01-03 14:55:00,74.71,74.74,74.61,74.66,17838.0,74.71,74.74,74.61,74.66,17838.0
2017-01-03 15:00:00,74.7,74.7,74.65,74.66,13054.0,74.7,74.7,74.65,74.66,13054.0
2017-01-03 15:05:00,74.65,74.7,74.54,74.57,31021.0,74.65,74.7,74.54,74.57,31021.0
2017-01-03 15:10:00,74.56,74.7,74.55,74.63,16037.0,74.56,74.7,74.55,74.63,16037.0
2017-01-03 15:15:00,74.63,74.71,74.61,74.67,25147.0,74.63,74.71,74.61,74.67,25147.0
2017-01-03 15:20:00,74.65,74.65,74.57,74.63,6400.0,74.65,74.65,74.57,74.63,6400.0
2017-01-03 15:25:00,74.64,74.71,74.59,74.66,14538.0,74.64,74.71,74.59,74.66,14538.0
2017-01-03 15:30:00,74.66,74.73,74.62,74.66,11154.0,74.66,74.73,74.62,74.66,11154.0
2017-01-03 15:35:00,74.64,74.68,74.51,74.53,21943.0,74.64,74.68,74.51,74.53,21943.0
2017-01-03 15:40:00,74.52,74.56,74.5,74.56,25546.0,74.52,74.56,74.5,74.56,25546.0
2017-01-03 15:45:00,74.54,74.75,74.52,74.72,29944.0,74.54,74.75,74.52,74.72,29944.0
2017-01-03 15:50:00,74.75,74.91,74.74,74.84,63711.0,74.75,74.91,74.74,74.84,63711.0
2017-01-03 15:55:00,74.84,74.9,74.78,74.86,86416.0,74.84,74.9,74.78,74.86,86416.0
2017-01-04 09:30:00,75.22,75.48,74.87,75.03,26331.0,75.22,75.48,74.87,75.03,26331.0
2017-01-04 09:35:00,75.12,75.41,75.04,75.32,5314.0,75.12,75.41,75.04,75.32,5314.0
2017-01-04 09:40:00,75.41,75.94,75.31,75.68,33785.0,75.41,75.94,75.31,75.68,33785.0
2017-01-04 09:45:00,75.69,75.77,75.56,75.63,6110.0,75.69,75.77,75.56,75.63,6110.0
2017-01-04 09:50:00,75.66,76.36,75.6,76.35,20621.0,75.66,76.36,75.6,76.35,20621.0
2017-01-04 09:55:00,76.37,76.53,76.08,76.53,22198.0,76.37,76.53,76.08,76.53,22198.0
2017-01-04 10:00:00,76.51,76.74,76.46,76.74,12432.0,76.51,76.74,76.46,76.74,12432.0
2017-01-04 10:05:00,76.74,76.93,76.62,76.75,16010.0,76.74,76.93,76.62,76.75,16010.0
2017-01-04 10:10:00,76.75,76.78,76.62,76.7,10258.0,76.75,76.78,76.62,76.7,10258.0
2017-01-04 10:15:00,76.69,76.7,76.58,76.68,7114.0,76.69,76.7,76.58,76.68,7114.0
2017-01-04 10:20:00,76.7,76.72,76.35,76.52,12052.0,76.7,76.72,76.35,76.52,12052.0
2017-01-04 10:25:00,76.55,76.6,76.3,76.3,15048.0,76.55,76.6,76.3,76.3,15048.0
2017-01-04 10:30:00,76.29,76.81,76.29,76.78,13662.0,76.29,76.81,76.29,76.78,13662.0
2017-01-04 10:35:00,76.75,77.08,76.75,77.02,20157.0,76.75,77.08,76.75,77.02,20157.0
2017-01-04 10:40:00,77.08,77.18,77.03,77.07,13923.0,77.08,77.18,77.03,77.07,13923.0
2017-01-04 10:45:00,77.07,77.22,77.04,77.13,15079.0,77.07,77.22,77.04,77.13,15079.0
2017-01-04 10:50:00,77.15,77.19,76.93,77.03,23450.0,77.15,77.19,76.93,77.03,23450.0
2017-01-04 10:55:00,77.06,77.19,77.05,77.12,9312.0,77.06,77.19,77.05,77.12,9312.0
2017-01-04 11:00:00,77.14,77.4,77.13,77.31,16266.0,77.14,77.4,77.13,77.31,16266.0
2017-01-04 11:05:00,77.35,77.49,77.32,77.36,16681.0,77.35,77.49,77.32,77.36,16681.0
2017-01-04 11:10:00,77.36,77.71,77.35,77.7,19438.0,77.36,77.71,77.35,77.7,19438.0
2017-01-04 11:15:00,77.68,77.84,77.4,77.4,33908.0,77.68,77.84,77.4,77.4,33908.0
2017-01-04 11:20:00,77.46,77.7,77.41,77.69,12215.0,77.46,77.7,77.41,77.69,12215.0
2017-01-04 11:25:00,77.69,77.7,77.57,77.7,15240.0,77.69,77.7,77.57,77.7,15240.0
2017-01-04 11:30:00,77.7,77.81,77.69,77.73,16146.0,77.7,77.81,77.69,77.73,16146.0
2017-01-04 11:35:00,77.78,77.93,77.67,77.92,15840.0,77.78,77.93,77.67,77.92,15840.0
2017-01-04 11:40:00,77.89,78.03,77.74,77.99,19825.0,77.89,78.03,77.74,77.99,19825.0
2017-01-04 11:45:00,77.91,78.09,77.85,77.94,16388.0,77.91,78.09,77.85,77.94,16388.0
2017-01-04 11:50:00,78.06,78.09,77.91,77.91,11973.0,78.06,78.09,77.91,77.91,11973.0
2017-01-04 11:55:00,77.95,77.95,77.69,77.8,14086.0,77.95,77.95,77.69,77.8,14086.0
2017-01-04 12:00:00,77.81,77.95,77.74,77.82,14507.0,77.81,77.95,77.74,77.82,14507.0
2017-01-04 12:05:00,77.86,78.06,77.84,78.04,13655.0,77.86,78.06,77.84,78.04,13655.0
2017-01-04 12:10:00,78.05,78.09,77.89,77.98,18273.0,78.05,78.09,77.89,77.98,18273.0
2017-01-04 12:15:00,78.0,78.0,77.77,77.8,7000.0,78.0,78.0,77.77,77.8,7000.0
2017-01-04 12:20:00,77.82,77.82,77.59,77.59,8560.0,77.82,77.82,77.59,77.59,8560.0
2017-01-04 12:25:00,77.59,77.63,77.35,77.35,20090.0,77.59,77.63,77.35,77.35,20090.0
2017-01-04 12:30:00,77.39,77.51,77.36,77.4,10866.0,77.39,77.51,77.36,77.4,10866.0
2017-01-04 12:35:00,77.35,77.53,77.35,77.53,9945.0,77.35,77.53,77.35,77.53,9945.0
2017-01-04 12:40:00,77.49,77.55,77.41,77.48,7840.0,77.49,77.55,77.41,77.48,7840.0
2017-01-04 12:45:00,77.48,77.55,77.46,77.54,8196.0,77.48,77.55,77.46,77.54,8196.0
2017-01-04 12:50:00,77.47,77.54,77.38,77.44,6040.0,77.47,77.54,77.38,77.44,6040.0
2017-01-04 12:55:00,77.37,77.44,77.01,77.01,8214.0,77.37,77.44,77.01,77.01,8214.0
2017-01-04 13:00:00,77.05,77.11,76.9,76.93,12595.0,77.05,77.11,76.9,76.93,12595.0
2017-01-04 13:05:00,76.92,76.97,76.82,76.83,5383.0,76.92,76.97,76.82,76.83,5383.0
2017-01-04 13:10:00,76.9,76.94,76.82,76.82,9804.0,76.9,76.94,76.82,76.82,9804.0
2017-01-04 13:15:00,76.88,76.95,76.8,76.84,6549.0,76.88,76.95,76.8,76.84,6549.0
2017-01-04 13:20:00,76.87,77.05,76.8,76.85,10819.0,76.87,77.05,76.8,76.85,10819.0
2017-01-04 13:25:00,76.87,76.91,76.79,76.83,3867.0,76.87,76.91,76.79,76.83,3867.0
2017-01-04 13:30:00,76.8,77.04,76.8,77.02,15741.0,76.8,77.04,76.8,77.02,15741.0
2017-01-04 13:35:00,77.02,77.15,76.95,77.15,12431.0,77.02,77.15,76.95,77.15,12431.0
2017-01-04 13:40:00,77.18,77.18,77.01,77.1,16216.0,77.18,77.18,77.01,77.1,16216.0
2017-01-04 13:45:00,77.1,77.12,77.0,77.11,3800.0,77.1,77.12,77.0,77.11,3800.0
2017-01-04 13:50:00,77.11,77.11,76.89,76.89,5523.0,77.11,77.11,76.89,76.89,5523.0
2017-01-04 13:55:00,76.94,76.97,76.74,76.76,4065.0,76.94,76.97,76.74,76.76,4065.0
2017-01-04 14:00:00,76.71,76.78,76.63,76.78,5627.0,76.71,76.78,76.63,76.78,5627.0
2017-01-04 14:05:00,76.78,76.93,76.75,76.76,5551.0,76.78,76.93,76.75,76.76,5551.0
2017-01-04 14:10:00,76.82,77.1,76.79,77.04,21714.0,76.82,77.1,76.79,77.04,21714.0
2017-01-04 14:15:00,77.06,77.14,76.77,76.86,19137.0,77.06,77.14,76.77,76.86,19137.0
2017-01-04 14:20:00,76.89,77.07,76.88,76.94,11442.0,76.89,77.07,76.88,76.94,11442.0
2017-01-04 14:25:00,76.98,77.08,76.97,76.97,7938.0,76.98,77.08,76.97,76.97,7938.0
2017-01-04 14:30:00,77.05,77.15,77.04,77.15,4622.0,77.05,77.15,77.04,77.15,4622.0
2017-01-04 14:35:00,77.18,77.24,77.14,77.15,5164.0,77.18,77.24,77.14,77.15,5164.0
2017-01-04 14:40:00,77.16,77.16,76.98,77.13,9604.0,77.16,77.16,76.98,77.13,9604.0
2017-01-04 14:45:00,77.11,77.11,76.98,77.08,11206.0,77.11,77.11,76.98,77.08,11206.0
2017-01-04 14:50:00,77.11,77.21,77.07,77.15,13253.0,77.11,77.21,77.07,77.15,13253.0
2017-01-04 14:55:00,77.19,77.22,77.12,77.18,9403.0,77.19,77.22,77.12,77.18,9403.0
2017-01-04 15:00:00,77.19,77.25,77.14,77.14,12475.0,77.19,77.25,77.14,77.14,12475.0
2017-01-04 15:05:00,77.14,77.2,77.11,77.14,7450.0,77.14,77.2,77.11,77.14,7450.0
2017-01-04 15:10:00,77.14,77.18,77.05,77.17,8745.0,77.14,77.18,77.05,77.17,8745.0
2017-01-04 15:15:00,77.17,77.18,77.08,77.12,6799.0,77.17,77.18,77.08,77.12,6799.0
2017-01-04 15:20:00,77.1,77.13,77.02,77.02,16452.0,77.1,77.13,77.02,77.02,16452.0
2017-01-04 15:25:00,77.0,77.36,77.0,77.36,9215.0,77.0,77.36,77.0,77.36,9215.0
2017-01-04 15:30:00,77.37,77.39,77.18,77.22,11634.0,77.37,77.39,77.18,77.22,11634.0
2017-01-04 15:35:00,77.22,77.29,77.19,77.21,10663.0,77.22,77.29,77.19,77.21,10663.0
2017-01-04 15:40:00,77.22,77.28,77.19,77.19,12205.0,77.22,77.28,77.19,77.19,12205.0
2017-01-04 15:45:00,77.22,77.23,76.95,77.06,21389.0,77.22,77.23,76.95,77.06,21389.0
2017-01-04 15:50:00,77.07,77.17,76.99,77.09,60463.0,77.07,77.17,76.99,77.09,60463.0
2017-01-04 15:55:00,77.09,77.2,76.96,77.05,84320.0,77.09,77.2,76.96,77.05,84320.0
2017-01-05 10:55:00,77.84,77.84,77.44,77.49,9600.0,77.84,77.84,77.44,77.49,9600.0
2017-01-05 11:00:00,77.39,77.74,77.32,77.48,12205.0,77.39,77.74,77.32,77.48,12205.0
2017-01-05 11:05:00,77.44,77.59,77.27,77.59,20743.0,77.44,77.59,77.27,77.59,20743.0
2017-01-05 11:10:00,77.58,77.69,77.54,77.69,5101.0,77.58,77.69,77.54,77.69,5101.0
2017-01-05 11:15:00,77.67,77.93,77.52,77.76,10509.0,77.67,77.93,77.52,77.76,10509.0
2017-01-05 11:20:00,77.78,77.93,77.6,77.88,62227.0,77.78,77.93,77.6,77.88,62227.0
2017-01-05 11:25:00,77.82,77.91,77.53,77.67,9691.0,77.82,77.91,77.53,77.67,9691.0
2017-01-05 11:30:00,77.68,77.8,77.5,77.66,8600.0,77.68,77.8,77.5,77.66,8600.0
2017-01-05 11:35:00,77.68,77.76,77.58,77.58,16726.0,77.68,77.76,77.58,77.58,16726.0
2017-01-05 11:40:00,77.57,77.59,77.39,77.52,12507.0,77.57,77.59,77.39,77.52,12507.0
2017-01-05 11:45:00,77.5,77.5,77.24,77.27,18631.0,77.5,77.5,77.24,77.27,18631.0
2017-01-05 11:50:00,77.27,77.29,76.88,77.14,23350.0,77.27,77.29,76.88,77.14,23350.0
2017-01-05 11:55:00,77.07,77.29,77.07,77.23,10595.0,77.07,77.29,77.07,77.23,10595.0
2017-01-05 12:00:00,77.28,77.38,77.12,77.27,15300.0,77.28,77.38,77.12,77.27,15300.0
2017-01-05 12:05:00,77.23,77.31,77.15,77.21,8317.0,77.23,77.31,77.15,77.21,8317.0
2017-01-05 12:10:00,77.23,77.38,77.21,77.38,10890.0,77.23,77.38,77.21,77.38,10890.0
2017-01-05 12:15:00,77.39,77.71,77.38,77.67,10919.0,77.39,77.71,77.38,77.67,10919.0
2017-01-05 12:20:00,77.63,77.73,77.54,77.73,7207.0,77.63,77.73,77.54,77.73,7207.0
2017-01-05 12:25:00,77.77,77.78,77.65,77.7,6639.0,77.77,77.78,77.65,77.7,6639.0
2017-01-05 12:30:00,77.66,77.7,77.5,77.55,24600.0,77.66,77.7,77.5,77.55,24600.0
2017-01-05 12:35:00,77.52,77.79,77.49,77.78,5322.0,77.52,77.79,77.49,77.78,5322.0
2017-01-05 12:40:00,77.78,77.84,77.69,77.73,6300.0,77.78,77.84,77.69,77.73,6300.0
2017-01-05 12:45:00,77.79,77.89,77.76,77.84,15506.0,77.79,77.89,77.76,77.84,15506.0
2017-01-05 12:50:00,77.8,77.89,77.72,77.79,6635.0,77.8,77.89,77.72,77.79,6635.0
2017-01-05 12:55:00,77.8,77.84,77.74,77.82,3931.0,77.8,77.84,77.74,77.82,3931.0
2017-01-05 13:00:00,77.8,77.93,77.77,77.93,3293.0,77.8,77.93,77.77,77.93,3293.0
2017-01-05 13:05:00,77.92,78.05,77.88,78.03,5414.0,77.92,78.05,77.88,78.03,5414.0
2017-01-05 13:10:00,78.03,78.17,77.98,78.12,10461.0,78.03,78.17,77.98,78.12,10461.0
2017-01-05 13:15:00,78.18,78.29,78.14,78.17,8748.0,78.18,78.29,78.14,78.17,8748.0
2017-01-05 13:20:00,78.15,78.27,78.14,78.24,5415.0,78.15,78.27,78.14,78.24,5415.0
2017-01-05 13:25:00,78.24,78.28,78.18,78.18,7038.0,78.24,78.28,78.18,78.18,7038.0
2017-01-05 13:30:00,78.16,78.28,78.15,78.18,19962.0,78.16,78.28,78.15,78.18,19962.0
2017-01-05 13:35:00,78.19,78.35,78.19,78.26,6398.0,78.19,78.35,78.19,78.26,6398.0
2017-01-05 13:40:00,78.25,78.28,78.21,78.28,10500.0,78.25,78.28,78.21,78.28,10500.0
2017-01-05 13:45:00,78.27,78.39,78.27,78.38,4886.0,78.27,78.39,78.27,78.38,4886.0
2017-01-05 13:50:00,78.38,78.41,78.25,78.34,15134.0,78.38,78.41,78.25,78.34,15134.0
2017-01-05 13:55:00,78.36,78.41,78.32,78.32,12615.0,78.36,78.41,78.32,78.32,12615.0
2017-01-05 14:00:00,78.34,78.5,78.33,78.36,10249.0,78.34,78.5,78.33,78.36,10249.0
2017-01-05 14:05:00,78.36,78.37,78.27,78.28,29407.0,78.36,78.37,78.27,78.28,29407.0
2017-01-05 14:10:00,78.28,78.47,78.28,78.46,41447.0,78.28,78.47,78.28,78.46,41447.0
2017-01-05 14:15:00,78.45,78.64,78.34,78.42,21016.0,78.45,78.64,78.34,78.42,21016.0
2017-01-05 14:20:00,78.43,78.85,78.42,78.84,24211.0,78.43,78.85,78.42,78.84,24211.0
2017-01-05 14:25:00,78.78,78.8,78.67,78.7,16932.0,78.78,78.8,78.67,78.7,16932.0
2017-01-05 14:30:00,78.64,78.68,78.56,78.65,18314.0,78.64,78.68,78.56,78.65,18314.0
2017-01-05 14:35:00,78.6,78.63,78.54,78.59,15411.0,78.6,78.63,78.54,78.59,15411.0
2017-01-05 14:40:00,78.58,78.62,78.51,78.57,41715.0,78.58,78.62,78.51,78.57,41715.0
2017-01-05 14:45:00,78.57,78.61,78.5,78.57,15101.0,78.57,78.61,78.5,78.57,15101.0
2017-01-05 14:50:00,78.59,78.64,78.53,78.64,9600.0,78.59,78.64,78.53,78.64,9600.0
2017-01-05 14:55:00,78.64,78.67,78.51,78.64,19838.0,78.64,78.67,78.51,78.64,19838.0
2017-01-05 15:00:00,78.63,78.92,78.63,78.91,17750.0,78.63,78.92,78.63,78.91,17750.0
2017-01-05 15:05:00,78.91,79.43,78.89,79.38,64895.0,78.91,79.43,78.89,79.38,64895.0
2017-01-05 15:10:00,79.39,79.41,79.14,79.26,41583.0,79.39,79.41,79.14,79.26,41583.0
2017-01-05 15:15:00,79.26,79.51,79.17,79.46,53488.0,79.26,79.51,79.17,79.46,53488.0
2017-01-05 15:20:00,79.48,79.53,79.43,79.49,26526.0,79.48,79.53,79.43,79.49,26526.0
2017-01-05 15:25:00,79.47,79.49,79.39,79.48,30582.0,79.47,79.49,79.39,79.48,30582.0
2017-01-05 15:30:00,79.48,79.61,79.4,79.4,47474.0,79.48,79.61,79.4,79.4,47474.0
2017-01-05 15:35:00,79.4,79.41,79.16,79.16,56191.0,79.4,79.41,79.16,79.16,56191.0
2017-01-05 15:40:00,79.15,79.2,78.84,78.87,42033.0,79.15,79.2,78.84,78.87,42033.0
2017-01-05 15:45:00,78.84,79.17,78.84,79.15,98119.0,78.84,79.17,78.84,79.15,98119.0
2017-01-05 15:50:00,79.16,79.26,79.1,79.15,53720.0,79.16,79.26,79.1,79.15,53720.0
2017-01-05 15:55:00,79.15,79.16,79.02,79.06,106842.0,79.15,79.16,79.02,79.06,106842.0
2017-01-06 09:30:00,78.94,79.7,78.41,78.8,20798.0,78.94,79.7,78.41,78.8,20798.0
2017-01-06 09:35:00,78.7,78.88,77.9,78.01,34012.0,78.7,78.88,77.9,78.01,34012.0
2017-01-06 09:40:00,77.94,77.95,77.56,77.84,24903.0,77.94,77.95,77.56,77.84,24903.0
2017-01-06 09:45:00,77.92,78.31,77.79,78.28,20203.0,77.92,78.31,77.79,78.28,20203.0
2017-01-06 09:50:00,78.22,78.9,78.22,78.72,25920.0,78.22,78.9,78.22,78.72,25920.0
2017-01-06 09:55:00,78.65,78.97,78.59,78.76,44642.0,78.65,78.97,78.59,78.76,44642.0
2017-01-06 10:00:00,78.76,78.88,78.7,78.83,7458.0,78.76,78.88,78.7,78.83,7458.0
2017-01-06 10:05:00,78.87,78.92,78.65,78.67,23780.0,78.87,78.92,78.65,78.67,23780.0
2017-01-06 10:10:00,78.71,78.92,78.71,78.86,7882.0,78.71,78.92,78.71,78.86,7882.0
2017-01-06 10:15:00,78.82,78.92,78.65,78.88,26139.0,78.82,78.92,78.65,78.88,26139.0
2017-01-06 10:20:00,78.88,79.0,78.82,78.84,33836.0,78.88,79.0,78.82,78.84,33836.0
2017-01-06 10:25:00,78.85,78.87,78.65,78.8,8408.0,78.85,78.87,78.65,78.8,8408.0
2017-01-06 10:30:00,78.82,78.83,78.53,78.81,12645.0,78.82,78.83,78.53,78.81,12645.0
2017-01-06 10:35:00,78.79,78.99,78.78,78.94,12190.0,78.79,78.99,78.78,78.94,12190.0
2017-01-06 10:40:00,79.01,79.18,79.0,79.16,12193.0,79.01,79.18,79.0,79.16,12193.0
2017-01-06 10:45:00,79.14,79.18,78.97,79.08,4528.0,79.14,79.18,78.97,79.08,4528.0
2017-01-06 10:50:00,79.05,79.47,79.05,79.43,13942.0,79.05,79.47,79.05,79.43,13942.0
2017-01-06 10:55:00,79.42,79.44,79.08,79.12,8920.0,79.42,79.44,79.08,79.12,8920.0
2017-01-06 11:00:00,79.09,79.28,79.06,79.06,7720.0,79.09,79.28,79.06,79.06,7720.0
2017-01-06 11:05:00,79.09,79.09,78.89,78.97,9431.0,79.09,79.09,78.89,78.97,9431.0
2017-01-06 11:10:00,78.96,78.97,78.85,78.97,5694.0,78.96,78.97,78.85,78.97,5694.0
2017-01-06 11:15:00,78.98,79.07,78.8,78.8,11647.0,78.98,79.07,78.8,78.8,11647.0
2017-01-06 11:20:00,78.8,78.92,78.78,78.83,24374.0,78.8,78.92,78.78,78.83,24374.0
2017-01-06 11:25:00,78.83,78.83,78.42,78.42,14735.0,78.83,78.83,78.42,78.42,14735.0
2017-01-06 11:30:00,78.44,78.56,78.31,78.34,18740.0,78.44,78.56,78.31,78.34,18740.0
2017-01-06 11:35:00,78.31,78.38,77.98,78.05,31504.0,78.31,78.38,77.98,78.05,31504.0
2017-01-06 11:40:00,78.09,78.37,78.05,78.32,11898.0,78.09,78.37,78.05,78.32,11898.0
2017-01-06 11:45:00,78.31,78.53,78.25,78.53,12859.0,78.31,78.53,78.25,78.53,12859.0
2017-01-06 11:50:00,78.51,78.57,78.37,78.48,16575.0,78.51,78.57,78.37,78.48,16575.0
2017-01-06 11:55:00,78.5,78.65,78.48,78.55,16033.0,78.5,78.65,78.48,78.55,16033.0
2017-01-06 12:00:00,78.58,78.64,78.48,78.64,13592.0,78.58,78.64,78.48,78.64,13592.0
2017-01-06 12:05:00,78.64,78.72,78.55,78.7,6899.0,78.64,78.72,78.55,78.7,6899.0
2017-01-06 12:10:00,78.7,78.73,78.53,78.53,10137.0,78.7,78.73,78.53,78.53,10137.0
2017-01-06 12:15:00,78.55,78.61,78.48,78.56,9839.0,78.55,78.61,78.48,78.56,9839.0
2017-01-06 12:20:00,78.56,78.57,78.45,78.46,4800.0,78.56,78.57,78.45,78.46,4800.0
2017-01-06 12:25:00,78.5,78.58,78.45,78.53,6818.0,78.5,78.58,78.45,78.53,6818.0
2017-01-06 12:30:00,78.55,78.57,78.45,78.46,5625.0,78.55,78.57,78.45,78.46,5625.0
2017-01-06 12:35:00,78.44,78.55,78.4,78.5,7300.0,78.44,78.55,78.4,78.5,7300.0
2017-01-06 12:40:00,78.5,78.57,78.5,78.56,7650.0,78.5,78.57,78.5,78.56,7650.0
2017-01-06 12:45:00,78.57,78.72,78.55,78.7,7200.0,78.57,78.72,78.55,78.7,7200.0
2017-01-06 12:50:00,78.67,78.72,78.57,78.71,10345.0,78.67,78.72,78.57,78.71,10345.0
2017-01-06 12:55:00,78.75,78.84,78.69,78.84,3751.0,78.75,78.84,78.69,78.84,3751.0
2017-01-06 13:00:00,78.81,78.85,78.77,78.82,15433.0,78.81,78.85,78.77,78.82,15433.0
2017-01-06 13:05:00,78.83,78.83,78.71,78.76,8876.0,78.83,78.83,78.71,78.76,8876.0
2017-01-06 13:10:00,78.77,78.77,78.55,78.55,7445.0,78.77,78.77,78.55,78.55,7445.0
2017-01-06 13:15:00,78.58,78.73,78.55,78.73,5321.0,78.58,78.73,78.55,78.73,5321.0
2017-01-06 13:20:00,78.68,78.8,78.65,78.73,5801.0,78.68,78.8,78.65,78.73,5801.0
2017-01-06 13:25:00,78.73,78.73,78.57,78.71,9811.0,78.73,78.73,78.57,78.71,9811.0
2017-01-06 13:30:00,78.7,78.77,78.69,78.69,2748.0,78.7,78.77,78.69,78.69,2748.0
2017-01-06 13:35:00,78.69,78.83,78.69,78.81,5550.0,78.69,78.83,78.69,78.81,5550.0
2017-01-06 13:40:00,78.8,78.82,78.75,78.8,3400.0,78.8,78.82,78.75,78.8,3400.0
2017-01-06 13:45:00,78.79,78.81,78.66,78.69,4085.0,78.79,78.81,78.66,78.69,4085.0
2017-01-06 13:50:00,78.71,78.82,78.71,78.8,12958.0,78.71,78.82,78.71,78.8,12958.0
2017-01-06 13:55:00,78.81,78.91,78.71,78.84,13132.0,78.81,78.91,78.71,78.84,13132.0
2017-01-06 14:00:00,78.87,78.91,78.78,78.9,20447.0,78.87,78.91,78.78,78.9,20447.0
2017-01-06 14:05:00,78.9,79.0,78.85,79.0,8219.0,78.9,79.0,78.85,79.0,8219.0
2017-01-06 14:10:00,78.98,78.99,78.86,78.92,16007.0,78.98,78.99,78.86,78.92,16007.0
2017-01-06 14:15:00,78.95,79.05,78.94,79.05,12820.0,78.95,79.05,78.94,79.05,12820.0
2017-01-06 14:20:00,79.07,79.17,79.05,79.05,7568.0,79.07,79.17,79.05,79.05,7568.0
2017-01-06 14:25:00,79.04,79.06,78.94,79.05,8950.0,79.04,79.06,78.94,79.05,8950.0
2017-01-06 14:30:00,79.08,79.11,78.96,79.01,7897.0,79.08,79.11,78.96,79.01,7897.0
2017-01-06 14:35:00,79.05,79.06,78.83,78.86,7545.0,79.05,79.06,78.83,78.86,7545.0
2017-01-06 14:40:00,78.82,78.87,78.77,78.78,5952.0,78.82,78.87,78.77,78.78,5952.0
2017-01-06 14:45:00,78.79,78.84,78.73,78.83,8628.0,78.79,78.84,78.73,78.83,8628.0
2017-01-06 14:50:00,78.82,78.84,78.78,78.79,7839.0,78.82,78.84,78.78,78.79,7839.0
2017-01-06 14:55:00,78.77,78.85,78.74,78.81,24900.0,78.77,78.85,78.74,78.81,24900.0
2017-01-06 15:00:00,78.83,78.89,78.8,78.85,9815.0,78.83,78.89,78.8,78.85,9815.0
2017-01-06 15:05:00,78.85,78.89,78.8,78.8,11603.0,78.85,78.89,78.8,78.8,11603.0
2017-01-06 15:10:00,78.79,78.91,78.78,78.86,16029.0,78.79,78.91,78.78,78.86,16029.0
2017-01-06 15:15:00,78.9,78.94,78.86,78.92,8846.0,78.9,78.94,78.86,78.92,8846.0
2017-01-06 15:20:00,78.92,78.94,78.85,78.89,28145.0,78.92,78.94,78.85,78.89,28145.0
2017-01-06 15:25:00,78.9,79.02,78.86,79.01,21378.0,78.9,79.02,78.86,79.01,21378.0
2017-01-06 15:30:00,79.0,79.12,78.99,79.11,30254.0,79.0,79.12,78.99,79.11,30254.0
2017-01-06 15:35:00,79.1,79.1,78.96,78.97,11505.0,79.1,79.1,78.96,78.97,11505.0
2017-01-06 15:40:00,78.97,79.05,78.93,78.99,16725.0,78.97,79.05,78.93,78.99,16725.0
2017-01-06 15:45:00,79.0,79.22,78.98,79.2,28940.0,79.0,79.22,78.98,79.2,28940.0
2017-01-06 15:50:00,79.22,79.27,79.21,79.25,65206.0,79.22,79.27,79.21,79.25,65206.0
2017-01-06 15:55:00,79.25,79.53,79.24,79.38,204118.0,79.25,79.53,79.24,79.38,204118.0
2017-01-09 09:30:00,79.8,79.86,79.04,79.27,114446.0,79.8,79.86,79.04,79.27,114446.0
2017-01-09 09:35:00,79.26,79.29,78.76,79.22,81378.0,79.26,79.29,78.76,79.22,81378.0
2017-01-09 09:40:00,79.22,79.22,78.73,78.76,18465.0,79.22,79.22,78.73,78.76,18465.0
2017-01-09 09:45:00,78.76,78.78,78.11,78.38,40688.0,78.76,78.78,78.11,78.38,40688.0
2017-01-09 09:50:00,78.46,78.66,78.31,78.37,65588.0,78.46,78.66,78.31,78.37,65588.0
2017-01-09 09:55:00,78.37,78.71,78.36,78.64,20485.0,78.37,78.71,78.36,78.64,20485.0
2017-01-09 10:00:00,78.65,78.65,78.4,78.54,22184.0,78.65,78.65,78.4,78.54,22184.0
2017-01-09 10:05:00,78.5,78.65,78.34,78.5,20511.0,78.5,78.65,78.34,78.5,20511.0
2017-01-09 10:10:00,78.48,78.6,78.33,78.55,25976.0,78.48,78.6,78.33,78.55,25976.0
2017-01-09 10:15:00,78.53,78.55,78.28,78.55,23426.0,78.53,78.55,78.28,78.55,23426.0
2017-01-09 10:20:00,78.48,78.48,78.3,78.43,14778.0,78.48,78.48,78.3,78.43,14778.0
2017-01-09 10:25:00,78.4,78.56,78.38,78.48,11362.0,78.4,78.56,78.38,78.48,11362.0
2017-01-09 10:30:00,78.45,78.5,78.39,78.4,9349.0,78.45,78.5,78.39,78.4,9349.0
2017-01-09 10:35:00,78.4,78.98,78.3,78.92,24033.0,78.4,78.98,78.3,78.92,24033.0
2017-01-09 10:40:00,78.96,79.26,78.9,78.98,53118.0,78.96,79.26,78.9,78.98,53118.0
2017-01-09 10:45:00,79.0,79.12,78.74,78.81,39275.0,79.0,79.12,78.74,78.81,39275.0
2017-01-09 10:50:00,78.86,79.0,78.74,78.76,11387.0,78.86,79.0,78.74,78.76,11387.0
2017-01-09 10:55:00,78.78,78.83,78.32,78.34,13059.0,78.78,78.83,78.32,78.34,13059.0
2017-01-09 11:00:00,78.34,78.51,78.29,78.44,8936.0,78.34,78.51,78.29,78.44,8936.0
2017-01-09 11:05:00,78.45,78.59,78.34,78.5,16036.0,78.45,78.59,78.34,78.5,16036.0
2017-01-09 11:10:00,78.47,78.6,78.34,78.39,23131.0,78.47,78.6,78.34,78.39,23131.0
2017-01-09 11:15:00,78.42,78.65,78.38,78.65,16681.0,78.42,78.65,78.38,78.65,16681.0
2017-01-09 11:20:00,78.68,78.73,78.53,78.57,16083.0,78.68,78.73,78.53,78.57,16083.0
2017-01-09 11:25:00,78.56,78.62,78.42,78.47,7224.0,78.56,78.62,78.42,78.47,7224.0
2017-01-09 11:30:00,78.42,78.45,78.32,78.4,14700.0,78.42,78.45,78.32,78.4,14700.0
2017-01-09 11:35:00,78.38,78.42,78.32,78.37,5300.0,78.38,78.42,78.32,78.37,5300.0
2017-01-09 11:40:00,78.32,78.41,77.55,77.55,107759.0,78.32,78.41,77.55,77.55,107759.0
2017-01-09 11:45:00,77.58,77.72,77.09,77.46,78246.0,77.58,77.72,77.09,77.46,78246.0
2017-01-09 11:50:00,77.46,77.79,77.46,77.69,14993.0,77.46,77.79,77.46,77.69,14993.0
2017-01-09 11:55:00,77.71,77.94,77.62,77.8,16627.0,77.71,77.94,77.62,77.8,16627.0
2017-01-09 12:00:00,77.83,78.12,77.75,78.08,21712.0,77.83,78.12,77.75,78.08,21712.0
2017-01-09 12:05:00,78.13,78.42,78.03,78.33,28668.0,78.13,78.42,78.03,78.33,28668.0
2017-01-09 12:10:00,78.31,78.49,78.23,78.44,24672.0,78.31,78.49,78.23,78.44,24672.0
2017-01-09 12:15:00,78.45,79.05,78.45,79.03,49437.0,78.45,79.05,78.45,79.03,49437.0
2017-01-09 12:20:00,78.98,79.14,78.84,79.04,18052.0,78.98,79.14,78.84,79.04,18052.0
2017-01-09 12:25:00,79.06,79.23,79.02,79.2,10906.0,79.06,79.23,79.02,79.2,10906.0
2017-01-09 12:30:00,79.16,79.31,79.06,79.06,29803.0,79.16,79.31,79.06,79.06,29803.0
2017-01-09 12:35:00,79.11,79.14,78.93,78.99,19702.0,79.11,79.14,78.93,78.99,19702.0
2017-01-09 12:40:00,78.98,79.1,78.91,79.1,13905.0,78.98,79.1,78.91,79.1,13905.0
2017-01-09 12:45:00,79.11,79.4,79.11,79.25,9893.0,79.11,79.4,79.11,79.25,9893.0
2017-01-09 12:50:00,79.26,79.44,79.2,79.33,12301.0,79.26,79.44,79.2,79.33,12301.0
2017-01-09 12:55:00,79.36,79.5,79.32,79.43,17590.0,79.36,79.5,79.32,79.43,17590.0
2017-01-09 13:00:00,79.42,79.53,79.33,79.4,30916.0,79.42,79.53,79.33,79.4,30916.0
2017-01-09 13:05:00,79.39,79.6,79.37,79.55,11603.0,79.39,79.6,79.37,79.55,11603.0
2017-01-09 13:10:00,79.56,79.65,79.46,79.63,22872.0,79.56,79.65,79.46,79.63,22872.0
2017-01-09 13:15:00,79.63,80.56,79.6,80.49,74955.0,79.63,80.56,79.6,80.49,74955.0
2017-01-09 13:20:00,80.48,82.0,80.43,81.63,231718.0,80.48,82.0,80.43,81.63,231718.0
2017-01-09 13:25:00,81.57,82.08,80.82,81.08,114794.0,81.57,82.08,80.82,81.08,114794.0
2017-01-09 13:30:00,81.13,81.2,80.63,80.92,45447.0,81.13,81.2,80.63,80.92,45447.0
2017-01-09 13:35:00,80.9,81.3,80.72,81.14,81283.0,80.9,81.3,80.72,81.14,81283.0
2017-01-09 13:40:00,81.08,81.66,81.03,81.44,82750.0,81.08,81.66,81.03,81.44,82750.0
2017-01-09 13:45:00,81.38,81.43,80.93,80.95,63700.0,81.38,81.43,80.93,80.95,63700.0
2017-01-09 13:50:00,80.91,81.22,80.91,81.21,51255.0,80.91,81.22,80.91,81.21,51255.0
2017-01-09 13:55:00,81.18,81.55,81.1,81.46,38994.0,81.18,81.55,81.1,81.46,38994.0
2017-01-09 14:00:00,81.48,82.23,81.46,82.05,128325.0,81.48,82.23,81.46,82.05,128325.0
2017-01-09 14:05:00,82.05,82.45,81.68,82.29,76690.0,82.05,82.45,81.68,82.29,76690.0
2017-01-09 14:10:00,82.13,82.18,81.58,81.8,29116.0,82.13,82.18,81.58,81.8,29116.0
2017-01-09 14:15:00,81.81,81.92,81.75,81.8,13597.0,81.81,81.92,81.75,81.8,13597.0
2017-01-09 14:20:00,81.78,82.23,81.71,82.1,56276.0,81.78,82.23,81.71,82.1,56276.0
2017-01-09 14:25:00,82.16,82.27,81.99,82.16,21270.0,82.16,82.27,81.99,82.16,21270.0
2017-01-09 14:30:00,82.15,82.41,82.03,82.15,26014.0,82.15,82.41,82.03,82.15,26014.0
2017-01-09 14:35:00,82.11,82.24,82.09,82.14,17318.0,82.11,82.24,82.09,82.14,17318.0
2017-01-09 14:40:00,82.13,82.13,81.91,81.91,23412.0,82.13,82.13,81.91,81.91,23412.0
2017-01-09 14:45:00,81.92,82.05,81.92,81.96,15461.0,81.92,82.05,81.92,81.96,15461.0
2017-01-09 14:50:00,81.98,82.2,81.92,82.19,14549.0,81.98,82.2,81.92,82.19,14549.0
2017-01-09 14:55:00,82.19,82.52,82.17,82.45,44972.0,82.19,82.52,82.17,82.45,44972.0
2017-01-09 15:00:00,82.43,82.68,82.39,82.64,28871.0,82.43,82.68,82.39,82.64,28871.0
2017-01-09 15:05:00,82.65,82.86,82.48,82.73,76240.0,82.65,82.86,82.48,82.73,76240.0
2017-01-09 15:10:00,82.73,82.98,82.67,82.98,70923.0,82.73,82.98,82.67,82.98,70923.0
2017-01-09 15:15:00,82.99,83.2,82.84,82.98,80866.0,82.99,83.2,82.84,82.98,80866.0
2017-01-09 15:20:00,82.98,83.12,82.79,83.0,115617.0,82.98,83.12,82.79,83.0,115617.0
2017-01-09 15:25:00,83.03,83.51,82.94,83.5,52548.0,83.03,83.51,82.94,83.5,52548.0
2017-01-09 15:30:00,83.46,83.62,83.1,83.1,159599.0,83.46,83.62,83.1,83.1,159599.0
2017-01-09 15:35:00,83.17,83.24,82.98,83.2,65510.0,83.17,83.24,82.98,83.2,65510.0
2017-01-09 15:40:00,83.21,83.25,82.96,82.96,77691.0,83.21,83.25,82.96,82.96,77691.0
2017-01-09 15:45:00,82.93,83.2,82.9,83.15,156064.0,82.93,83.2,82.9,83.15,156064.0
2017-01-09 15:50:00,83.16,83.29,82.88,82.93,152120.0,83.16,83.29,82.88,82.93,152120.0
2017-01-09 15:55:00,82.93,83.1,82.8,82.86,181330.0,82.93,83.1,82.8,82.86,181330.0
2017-01-10 09:30:00,82.6,83.29,82.56,83.29,43392.0,82.6,83.29,82.56,83.29,43392.0
2017-01-10 09:35:00,83.47,83.47,82.82,83.16,25527.0,83.47,83.47,82.82,83.16,25527.0
2017-01-10 09:40:00,83.27,83.41,82.9,83.39,31974.0,83.27,83.41,82.9,83.39,31974.0
2017-01-10 09:45:00,83.37,83.37,82.93,83.04,28086.0,83.37,83.37,82.93,83.04,28086.0
2017-01-10 09:50:00,83.03,83.26,82.7,82.72,15650.0,83.03,83.26,82.7,82.72,15650.0
2017-01-10 09:55:00,82.75,82.81,82.42,82.5,25972.0,82.75,82.81,82.42,82.5,25972.0
2017-01-10 10:00:00,82.57,82.69,82.42,82.59,37911.0,82.57,82.69,82.42,82.59,37911.0
2017-01-10 10:05:00,82.65,82.65,82.36,82.42,18921.0,82.65,82.65,82.36,82.42,18921.0
2017-01-10 10:10:00,82.41,82.44,81.93,82.09,19747.0,82.41,82.44,81.93,82.09,19747.0
2017-01-10 10:15:00,82.1,82.17,81.96,82.01,28294.0,82.1,82.17,81.96,82.01,28294.0
2017-01-10 10:20:00,82.06,82.12,81.69,81.75,24619.0,82.06,82.12,81.69,81.75,24619.0
2017-01-10 10:25:00,81.76,82.02,81.76,82.0,33021.0,81.76,82.02,81.76,82.0,33021.0
2017-01-10 10:30:00,81.97,82.49,81.97,82.46,17403.0,81.97,82.49,81.97,82.46,17403.0
2017-01-10 10:35:00,82.46,82.52,82.12,82.12,12253.0,82.46,82.52,82.12,82.12,12253.0
2017-01-10 10:40:00,82.15,82.25,81.97,82.15,12964.0,82.15,82.25,81.97,82.15,12964.0
2017-01-10 10:45:00,82.18,82.43,82.1,82.33,20515.0,82.18,82.43,82.1,82.33,20515.0
2017-01-10 10:50:00,82.3,82.37,82.12,82.15,8767.0,82.3,82.37,82.12,82.15,8767.0
2017-01-10 10:55:00,82.18,82.73,82.16,82.73,16561.0,82.18,82.73,82.16,82.73,16561.0
2017-01-10 11:00:00,82.73,82.94,82.67,82.94,20741.0,82.73,82.94,82.67,82.94,20741.0
2017-01-10 11:05:00,82.95,83.0,82.71,82.73,22994.0,82.95,83.0,82.71,82.73,22994.0
2017-01-10 11:10:00,82.68,82.76,82.6,82.75,14336.0,82.68,82.76,82.6,82.75,14336.0
2017-01-10 11:15:00,82.76,82.77,82.59,82.75,14057.0,82.76,82.77,82.59,82.75,14057.0
2017-01-10 11:20:00,82.75,82.76,82.64,82.74,12240.0,82.75,82.76,82.64,82.74,12240.0
2017-01-10 11:25:00,82.74,82.83,82.69,82.82,10731.0,82.74,82.83,82.69,82.82,10731.0
2017-01-10 11:30:00,82.82,82.85,82.54,82.72,17344.0,82.82,82.85,82.54,82.72,17344.0
2017-01-10 11:35:00,82.72,82.81,82.66,82.8,9343.0,82.72,82.81,82.66,82.8,9343.0
2017-01-10 11:40:00,82.81,82.81,82.56,82.67,24333.0,82.81,82.81,82.56,82.67,24333.0
2017-01-10 11:45:00,82.64,82.86,82.64,82.79,24421.0,82.64,82.86,82.64,82.79,24421.0
2017-01-10 11:50:00,82.79,82.92,82.7,82.9,24339.0,82.79,82.92,82.7,82.9,24339.0
2017-01-10 11:55:00,82.92,82.98,82.63,82.63,8884.0,82.92,82.98,82.63,82.63,8884.0
2017-01-10 12:00:00,82.68,82.73,82.56,82.56,11474.0,82.68,82.73,82.56,82.56,11474.0
2017-01-10 12:05:00,82.56,82.57,82.42,82.42,7895.0,82.56,82.57,82.42,82.42,7895.0
2017-01-10 12:10:00,82.47,82.52,82.37,82.52,6654.0,82.47,82.52,82.37,82.52,6654.0
2017-01-10 12:15:00,82.56,82.63,82.54,82.55,5916.0,82.56,82.63,82.54,82.55,5916.0
2017-01-10 12:20:00,82.55,82.59,82.39,82.42,6339.0,82.55,82.59,82.39,82.42,6339.0
2017-01-10 12:25:00,82.39,82.57,82.35,82.57,4838.0,82.39,82.57,82.35,82.57,4838.0
2017-01-10 12:30:00,82.56,82.74,82.51,82.74,7047.0,82.56,82.74,82.51,82.74,7047.0
2017-01-10 12:35:00,82.75,82.75,82.46,82.46,15100.0,82.75,82.75,82.46,82.46,15100.0
2017-01-10 12:40:00,82.46,82.57,82.36,82.4,7644.0,82.46,82.57,82.36,82.4,7644.0
2017-01-10 12:45:00,82.34,82.46,82.31,82.36,7096.0,82.34,82.46,82.31,82.36,7096.0
2017-01-10 12:50:00,82.4,82.52,82.39,82.46,6968.0,82.4,82.52,82.39,82.46,6968.0
2017-01-10 12:55:00,82.44,82.5,82.39,82.43,8600.0,82.44,82.5,82.39,82.43,8600.0
2017-01-10 13:00:00,82.43,82.5,82.37,82.37,5797.0,82.43,82.5,82.37,82.37,5797.0
2017-01-10 13:05:00,82.37,82.39,82.22,82.3,6338.0,82.37,82.39,82.22,82.3,6338.0
2017-01-10 13:10:00,82.25,82.34,82.25,82.32,6954.0,82.25,82.34,82.25,82.32,6954.0
2017-01-10 13:15:00,82.33,82.38,82.17,82.36,14359.0,82.33,82.38,82.17,82.36,14359.0
2017-01-10 13:20:00,82.4,82.84,82.4,82.78,15105.0,82.4,82.84,82.4,82.78,15105.0
2017-01-10 13:25:00,82.82,82.85,82.67,82.81,7056.0,82.82,82.85,82.67,82.81,7056.0
2017-01-10 13:30:00,82.75,82.77,82.66,82.72,8427.0,82.75,82.77,82.66,82.72,8427.0
2017-01-10 13:35:00,82.72,82.72,82.57,82.62,6400.0,82.72,82.72,82.57,82.62,6400.0
2017-01-10 13:40:00,82.6,82.65,82.5,82.65,6577.0,82.6,82.65,82.5,82.65,6577.0
2017-01-10 13:45:00,82.59,82.91,82.58,82.89,8526.0,82.59,82.91,82.58,82.89,8526.0
2017-01-10 13:50:00,82.93,83.03,82.84,83.02,12109.0,82.93,83.03,82.84,83.02,12109.0
2017-01-10 13:55:00,83.0,83.01,82.73,82.83,12295.0,83.0,83.01,82.73,82.83,12295.0
2017-01-10 14:00:00,82.82,82.88,82.7,82.87,12172.0,82.82,82.88,82.7,82.87,12172.0
2017-01-10 14:05:00,82.88,83.09,82.71,83.06,29863.0,82.88,83.09,82.71,83.06,29863.0
2017-01-10 14:10:00,83.09,83.13,82.85,82.85,31754.0,83.09,83.13,82.85,82.85,31754.0
2017-01-10 14:15:00,82.89,83.01,82.87,83.0,15965.0,82.89,83.01,82.87,83.0,15965.0
2017-01-10 14:20:00,83.01,83.03,82.9,82.91,10513.0,83.01,83.03,82.9,82.91,10513.0
2017-01-10 14:25:00,82.86,82.93,82.72,82.91,12277.0,82.86,82.93,82.72,82.91,12277.0
2017-01-10 14:30:00,82.91,83.02,82.86,83.0,11098.0,82.91,83.02,82.86,83.0,11098.0
2017-01-10 14:35:00,82.93,83.03,82.79,82.86,14645.0,82.93,83.03,82.79,82.86,14645.0
2017-01-10 14:40:00,82.88,83.03,82.82,82.88,27693.0,82.88,83.03,82.82,82.88,27693.0
2017-01-10 14:45:00,82.93,83.02,82.82,83.0,13431.0,82.93,83.02,82.82,83.0,13431.0
2017-01-10 14:50:00,82.99,83.01,82.86,83.0,16289.0,82.99,83.01,82.86,83.0,16289.0
2017-01-10 14:55:00,83.01,83.02,82.82,82.82,18098.0,83.01,83.02,82.82,82.82,18098.0
2017-01-10 15:00:00,82.83,82.93,82.83,82.89,9343.0,82.83,82.93,82.83,82.89,9343.0
2017-01-10 15:05:00,82.9,82.97,82.82,82.9,12091.0,82.9,82.97,82.82,82.9,12091.0
2017-01-10 15:10:00,82.93,82.93,82.78,82.91,15633.0,82.93,82.93,82.78,82.91,15633.0
2017-01-10 15:15:00,82.9,82.95,82.83,82.87,14716.0,82.9,82.95,82.83,82.87,14716.0
2017-01-10 15:20:00,82.85,82.85,82.68,82.71,11434.0,82.85,82.85,82.68,82.71,11434.0
2017-01-10 15:25:00,82.73,82.74,82.6,82.66,14877.0,82.73,82.74,82.6,82.66,14877.0
2017-01-10 15:30:00,82.64,82.86,82.61,82.86,15932.0,82.64,82.86,82.61,82.86,15932.0
2017-01-10 15:35:00,82.86,82.92,82.8,82.81,20700.0,82.86,82.92,82.8,82.81,20700.0
2017-01-10 15:40:00,82.8,82.82,82.75,82.81,27041.0,82.8,82.82,82.75,82.81,27041.0
2017-01-10 15:45:00,82.8,82.89,82.72,82.82,26296.0,82.8,82.89,82.72,82.82,26296.0
2017-01-10 15:50:00,82.83,82.93,82.82,82.9,59660.0,82.83,82.93,82.82,82.9,59660.0
2017-01-10 15:55:00,82.9,83.01,82.87,82.93,102859.0,82.9,83.01,82.87,82.93,102859.0
2017-01-11 09:30:00,83.17,83.5,82.74,83.34,19708.0,83.17,83.5,82.74,83.34,19708.0
2017-01-11 09:35:00,83.29,83.33,82.65,82.81,14977.0,83.29,83.33,82.65,82.81,14977.0
2017-01-11 09:40:00,82.96,83.7,82.74,83.6,18984.0,82.96,83.7,82.74,83.6,18984.0
2017-01-11 09:45:00,83.58,83.63,82.94,83.13,30887.0,83.58,83.63,82.94,83.13,30887.0
2017-01-11 09:50:00,83.06,83.16,82.71,82.9,61181.0,83.06,83.16,82.71,82.9,61181.0
2017-01-11 09:55:00,82.92,83.2,82.71,83.2,10194.0,82.92,83.2,82.71,83.2,10194.0
2017-01-11 10:00:00,83.2,83.21,82.89,83.16,37801.0,83.2,83.21,82.89,83.16,37801.0
2017-01-11 10:05:00,83.14,83.2,82.89,82.95,10420.0,83.14,83.2,82.89,82.95,10420.0
2017-01-11 10:10:00,82.95,83.27,82.93,83.2,10848.0,82.95,83.27,82.93,83.2,10848.0
2017-01-11 10:15:00,83.27,83.8,83.25,83.8,69083.0,83.27,83.8,83.25,83.8,69083.0
2017-01-11 10:20:00,83.79,84.24,83.79,84.21,22055.0,83.79,84.24,83.79,84.21,22055.0
2017-01-11 10:25:00,84.23,84.83,84.21,84.71,43062.0,84.23,84.83,84.21,84.71,43062.0
2017-01-11 10:30:00,84.65,85.34,84.65,85.25,56309.0,84.65,85.34,84.65,85.25,56309.0
2017-01-11 10:35:00,85.17,85.25,84.87,84.97,27164.0,85.17,85.25,84.87,84.97,27164.0
2017-01-11 10:40:00,84.91,85.17,84.81,85.05,32621.0,84.91,85.17,84.81,85.05,32621.0
2017-01-11 10:45:00,85.06,85.37,84.97,85.17,33718.0,85.06,85.37,84.97,85.17,33718.0
2017-01-11 10:50:00,85.17,85.22,84.72,84.81,20046.0,85.17,85.22,84.72,84.81,20046.0
2017-01-11 10:55:00,84.89,84.89,84.45,84.7,14303.0,84.89,84.89,84.45,84.7,14303.0
2017-01-11 11:00:00,84.69,84.82,84.6,84.77,19083.0,84.69,84.82,84.6,84.77,19083.0
2017-01-11 11:05:00,84.76,84.8,84.41,84.57,17500.0,84.76,84.8,84.41,84.57,17500.0
2017-01-11 11:10:00,84.58,84.66,84.41,84.61,11292.0,84.58,84.66,84.41,84.61,11292.0
2017-01-11 11:15:00,84.59,84.91,84.55,84.77,15529.0,84.59,84.91,84.55,84.77,15529.0
2017-01-11 11:20:00,84.84,85.0,82.04,82.56,95028.0,84.84,85.0,82.04,82.56,95028.0
2017-01-11 11:25:00,82.58,82.74,81.34,81.76,78500.0,82.58,82.74,81.34,81.76,78500.0
2017-01-11 11:30:00,81.77,82.3,81.61,81.88,48478.0,81.77,82.3,81.61,81.88,48478.0
2017-01-11 11:35:00,82.0,82.03,81.02,81.55,50425.0,82.0,82.03,81.02,81.55,50425.0
2017-01-11 11:40:00,81.51,82.28,81.37,82.25,24813.0,81.51,82.28,81.37,82.25,24813.0
2017-01-11 11:45:00,82.25,82.84,82.25,82.78,40660.0,82.25,82.84,82.25,82.78,40660.0
2017-01-11 11:50:00,82.63,82.76,82.09,82.29,23678.0,82.63,82.76,82.09,82.29,23678.0
2017-01-11 11:55:00,82.24,82.86,82.17,82.76,12950.0,82.24,82.86,82.17,82.76,12950.0
2017-01-11 12:00:00,82.84,82.92,82.31,82.84,21171.0,82.84,82.92,82.31,82.84,21171.0
2017-01-11 12:05:00,82.8,82.98,82.63,82.64,17075.0,82.8,82.98,82.63,82.64,17075.0
2017-01-11 12:10:00,82.56,82.72,81.77,81.86,169643.0,82.56,82.72,81.77,81.86,169643.0
2017-01-11 12:15:00,81.84,82.11,81.32,81.77,16880.0,81.84,82.11,81.32,81.77,16880.0
2017-01-11 12:20:00,81.71,82.06,81.31,82.06,10917.0,81.71,82.06,81.31,82.06,10917.0
2017-01-11 12:25:00,81.93,82.15,81.6,81.62,14925.0,81.93,82.15,81.6,81.62,14925.0
2017-01-11 12:30:00,81.73,81.76,81.32,81.34,14590.0,81.73,81.76,81.32,81.34,14590.0
2017-01-11 12:35:00,81.44,81.78,81.39,81.42,11895.0,81.44,81.78,81.39,81.42,11895.0
2017-01-11 12:40:00,81.43,81.45,81.08,81.08,20172.0,81.43,81.45,81.08,81.08,20172.0
2017-01-11 12:45:00,81.12,81.12,80.38,80.79,13162.0,81.12,81.12,80.38,80.79,13162.0
2017-01-11 12:50:00,80.85,81.13,80.68,80.91,12392.0,80.85,81.13,80.68,80.91,12392.0
2017-01-11 12:55:00,80.86,81.05,80.61,81.05,5865.0,80.86,81.05,80.61,81.05,5865.0
2017-01-11 13:00:00,81.11,81.41,81.04,81.32,14973.0,81.11,81.41,81.04,81.32,14973.0
2017-01-11 13:05:00,81.27,81.74,81.11,81.38,24660.0,81.27,81.74,81.11,81.38,24660.0
2017-01-11 13:10:00,81.41,81.41,80.99,80.99,26364.0,81.41,81.41,80.99,80.99,26364.0
2017-01-11 13:15:00,81.0,81.3,80.99,81.18,8426.0,81.0,81.3,80.99,81.18,8426.0
2017-01-11 13:20:00,81.12,81.4,81.11,81.33,17744.0,81.12,81.4,81.11,81.33,17744.0
2017-01-11 13:25:00,81.32,81.34,81.09,81.19,7055.0,81.32,81.34,81.09,81.19,7055.0
2017-01-11 13:30:00,81.14,81.34,81.08,81.18,10844.0,81.14,81.34,81.08,81.18,10844.0
2017-01-11 13:35:00,81.16,81.44,80.95,81.34,9300.0,81.16,81.44,80.95,81.34,9300.0
2017-01-11 13:40:00,81.3,81.51,81.3,81.51,17050.0,81.3,81.51,81.3,81.51,17050.0
2017-01-11 13:45:00,81.5,81.65,81.2,81.27,7652.0,81.5,81.65,81.2,81.27,7652.0
2017-01-11 13:50:00,81.37,81.53,81.23,81.45,7540.0,81.37,81.53,81.23,81.45,7540.0
2017-01-11 13:55:00,81.42,81.65,81.39,81.65,12708.0,81.42,81.65,81.39,81.65,12708.0
2017-01-11 14:00:00,81.67,81.68,81.44,81.49,10864.0,81.67,81.68,81.44,81.49,10864.0
2017-01-11 14:05:00,81.51,81.63,81.39,81.43,6203.0,81.51,81.63,81.39,81.43,6203.0
2017-01-11 14:10:00,81.43,81.75,81.43,81.59,11282.0,81.43,81.75,81.43,81.59,11282.0
2017-01-11 14:15:00,81.59,81.7,81.49,81.56,5980.0,81.59,81.7,81.49,81.56,5980.0
2017-01-11 14:20:00,81.58,81.69,81.5,81.65,8734.0,81.58,81.69,81.5,81.65,8734.0
2017-01-11 14:25:00,81.65,81.89,81.62,81.88,9350.0,81.65,81.89,81.62,81.88,9350.0
2017-01-11 14:30:00,81.9,82.48,81.9,82.48,49492.0,81.9,82.48,81.9,82.48,49492.0
2017-01-11 14:35:00,82.45,82.74,82.44,82.64,17882.0,82.45,82.74,82.44,82.64,17882.0
2017-01-11 14:40:00,82.65,82.7,82.5,82.65,19485.0,82.65,82.7,82.5,82.65,19485.0
2017-01-11 14:45:00,82.64,82.67,82.34,82.61,14079.0,82.64,82.67,82.34,82.61,14079.0
2017-01-11 14:50:00,82.61,82.61,82.36,82.41,16890.0,82.61,82.61,82.36,82.41,16890.0
2017-01-11 14:55:00,82.38,82.59,82.37,82.59,12844.0,82.38,82.59,82.37,82.59,12844.0
2017-01-11 15:00:00,82.56,82.57,82.4,82.43,17906.0,82.56,82.57,82.4,82.43,17906.0
2017-01-11 15:05:00,82.39,82.56,82.39,82.44,14476.0,82.39,82.56,82.39,82.44,14476.0
2017-01-11 15:10:00,82.42,82.67,82.35,82.6,10287.0,82.42,82.67,82.35,82.6,10287.0
2017-01-11 15:15:00,82.59,82.66,82.43,82.43,8693.0,82.59,82.66,82.43,82.43,8693.0
2017-01-11 15:20:00,82.45,82.47,82.34,82.42,9186.0,82.45,82.47,82.34,82.42,9186.0
2017-01-11 15:25:00,82.41,82.43,82.16,82.27,11433.0,82.41,82.43,82.16,82.27,11433.0
2017-01-11 15:30:00,82.3,82.52,82.29,82.36,22376.0,82.3,82.52,82.29,82.36,22376.0
2017-01-11 15:35:00,82.33,82.46,82.23,82.4,21035.0,82.33,82.46,82.23,82.4,21035.0
2017-01-11 15:40:00,82.36,82.36,82.15,82.15,25069.0,82.36,82.36,82.15,82.15,25069.0
2017-01-11 15:45:00,82.12,82.23,82.05,82.21,51923.0,82.12,82.23,82.05,82.21,51923.0
2017-01-11 15:50:00,82.21,82.33,82.07,82.07,49555.0,82.21,82.33,82.07,82.07,49555.0
2017-01-11 15:55:00,82.1,82.17,81.85,81.93,105567.0,82.1,82.17,81.85,81.93,105567.0
2017-01-12 09:30:00,81.61,81.8,81.18,81.2,20030.0,81.61,81.8,81.18,81.2,20030.0
2017-01-12 09:35:00,81.38,81.38,80.69,80.84,42155.0,81.38,81.38,80.69,80.84,42155.0
2017-01-12 09:40:00,80.86,81.29,80.8,80.83,37177.0,80.86,81.29,80.8,80.83,37177.0
2017-01-12 09:45:00,80.81,81.1,80.81,80.9,9560.0,80.81,81.1,80.81,80.9,9560.0
2017-01-12 09:50:00,80.9,80.96,80.71,80.73,12660.0,80.9,80.96,80.71,80.73,12660.0
2017-01-12 09:55:00,80.7,80.96,80.54,80.96,9244.0,80.7,80.96,80.54,80.96,9244.0
2017-01-12 10:00:00,81.0,81.57,80.98,81.57,9547.0,81.0,81.57,80.98,81.57,9547.0
2017-01-12 10:05:00,81.53,81.53,81.05,81.22,6033.0,81.53,81.53,81.05,81.22,6033.0
2017-01-12 10:10:00,81.3,81.32,81.01,81.01,14931.0,81.3,81.32,81.01,81.01,14931.0
2017-01-12 10:15:00,81.1,81.3,80.91,80.91,5526.0,81.1,81.3,80.91,80.91,5526.0
2017-01-12 10:20:00,80.98,81.36,80.71,81.05,20450.0,80.98,81.36,80.71,81.05,20450.0
2017-01-12 10:25:00,81.08,81.15,80.89,80.89,20976.0,81.08,81.15,80.89,80.89,20976.0
2017-01-12 10:30:00,80.88,81.01,80.8,80.99,13317.0,80.88,81.01,80.8,80.99,13317.0
2017-01-12 10:35:00,81.05,81.39,81.02,81.36,36839.0,81.05,81.39,81.02,81.36,36839.0
2017-01-12 10:40:00,81.3,81.65,81.18,81.45,27809.0,81.3,81.65,81.18,81.45,27809.0
2017-01-12 10:45:00,81.49,81.71,81.39,81.67,9574.0,81.49,81.71,81.39,81.67,9574.0
2017-01-12 10:50:00,81.67,81.8,81.36,81.42,12541.0,81.67,81.8,81.36,81.42,12541.0
2017-01-12 10:55:00,81.43,81.55,81.19,81.38,11403.0,81.43,81.55,81.19,81.38,11403.0
2017-01-12 11:00:00,81.32,81.37,80.88,80.88,49741.0,81.32,81.37,80.88,80.88,49741.0
2017-01-12 11:05:00,80.88,80.96,80.5,80.84,64141.0,80.88,80.96,80.5,80.84,64141.0
2017-01-12 11:10:00,80.92,81.06,80.76,80.92,8590.0,80.92,81.06,80.76,80.92,8590.0
2017-01-12 11:15:00,80.98,81.13,80.91,80.99,9900.0,80.98,81.13,80.91,80.99,9900.0
2017-01-12 11:20:00,81.04,81.15,80.97,81.11,4500.0,81.04,81.15,80.97,81.11,4500.0
2017-01-12 11:25:00,81.06,81.25,81.05,81.23,9215.0,81.06,81.25,81.05,81.23,9215.0
2017-01-12 11:30:00,81.23,81.24,80.98,81.01,4283.0,81.23,81.24,80.98,81.01,4283.0
2017-01-12 11:35:00,80.99,81.25,80.99,81.25,5010.0,80.99,81.25,80.99,81.25,5010.0
2017-01-12 11:40:00,81.28,81.46,81.14,81.44,2542.0,81.28,81.46,81.14,81.44,2542.0
2017-01-12 11:45:00,81.5,81.51,81.39,81.42,10911.0,81.5,81.51,81.39,81.42,10911.0
2017-01-12 11:50:00,81.44,81.62,81.42,81.51,6366.0,81.44,81.62,81.42,81.51,6366.0
2017-01-12 11:55:00,81.47,81.81,81.38,81.8,5000.0,81.47,81.81,81.38,81.8,5000.0
2017-01-12 12:00:00,81.83,81.98,81.81,81.96,4989.0,81.83,81.98,81.81,81.96,4989.0
2017-01-12 12:05:00,81.97,82.1,81.94,82.07,6280.0,81.97,82.1,81.94,82.07,6280.0
2017-01-12 12:10:00,82.05,82.05,81.88,81.9,1802.0,82.05,82.05,81.88,81.9,1802.0
2017-01-12 12:15:00,81.85,81.92,81.75,81.92,5381.0,81.85,81.92,81.75,81.92,5381.0
2017-01-12 12:20:00,81.88,81.88,81.67,81.75,7974.0,81.88,81.88,81.67,81.75,7974.0
2017-01-12 12:25:00,81.74,81.82,81.64,81.65,8439.0,81.74,81.82,81.64,81.65,8439.0
2017-01-12 12:30:00,81.68,81.94,81.64,81.86,14460.0,81.68,81.94,81.64,81.86,14460.0
2017-01-12 12:35:00,81.86,81.98,81.76,81.76,13356.0,81.86,81.98,81.76,81.76,13356.0
2017-01-12 12:40:00,81.82,81.93,81.74,81.77,6175.0,81.82,81.93,81.74,81.77,6175.0
2017-01-12 12:45:00,81.75,81.92,81.75,81.82,6700.0,81.75,81.92,81.75,81.82,6700.0
2017-01-12 12:50:00,81.83,82.02,81.71,82.0,10572.0,81.83,82.02,81.71,82.0,10572.0
2017-01-12 12:55:00,81.96,81.99,81.88,81.95,4433.0,81.96,81.99,81.88,81.95,4433.0
2017-01-12 13:00:00,81.99,82.2,81.99,82.1,3017.0,81.99,82.2,81.99,82.1,3017.0
2017-01-12 13:05:00,82.04,82.12,81.88,82.07,4012.0,82.04,82.12,81.88,82.07,4012.0
2017-01-12 13:10:00,82.09,82.47,82.08,82.2,10887.0,82.09,82.47,82.08,82.2,10887.0
2017-01-12 13:15:00,82.21,82.43,82.21,82.43,4433.0,82.21,82.43,82.21,82.43,4433.0
2017-01-12 13:20:00,82.45,82.45,82.22,82.22,8887.0,82.45,82.45,82.22,82.22,8887.0
2017-01-12 13:25:00,82.21,82.27,82.13,82.18,10795.0,82.21,82.27,82.13,82.18,10795.0
2017-01-12 13:30:00,82.19,82.2,82.09,82.09,1400.0,82.19,82.2,82.09,82.09,1400.0
2017-01-12 13:35:00,82.14,82.27,82.11,82.24,4500.0,82.14,82.27,82.11,82.24,4500.0
2017-01-12 13:40:00,82.22,82.32,82.18,82.23,5937.0,82.22,82.32,82.18,82.23,5937.0
2017-01-12 13:45:00,82.26,82.4,82.11,82.16,17243.0,82.26,82.4,82.11,82.16,17243.0
2017-01-12 13:50:00,82.14,82.26,82.14,82.2,7330.0,82.14,82.26,82.14,82.2,7330.0
2017-01-12 13:55:00,82.16,82.29,82.11,82.21,7005.0,82.16,82.29,82.11,82.21,7005.0
2017-01-12 14:00:00,82.15,82.23,82.1,82.2,6575.0,82.15,82.23,82.1,82.2,6575.0
2017-01-12 14:05:00,82.18,82.22,82.1,82.17,10091.0,82.18,82.22,82.1,82.17,10091.0
2017-01-12 14:10:00,82.17,82.32,82.16,82.28,6395.0,82.17,82.32,82.16,82.28,6395.0
2017-01-12 14:15:00,82.25,82.32,82.13,82.16,7449.0,82.25,82.32,82.13,82.16,7449.0
2017-01-12 14:20:00,82.13,82.24,82.12,82.16,7749.0,82.13,82.24,82.12,82.16,7749.0
2017-01-12 14:25:00,82.17,82.25,82.15,82.22,3996.0,82.17,82.25,82.15,82.22,3996.0
2017-01-12 14:30:00,82.2,82.29,82.16,82.26,11333.0,82.2,82.29,82.16,82.26,11333.0
2017-01-12 14:35:00,82.27,82.36,82.23,82.36,7418.0,82.27,82.36,82.23,82.36,7418.0
2017-01-12 14:40:00,82.37,82.4,82.31,82.39,2746.0,82.37,82.4,82.31,82.39,2746.0
2017-01-12 14:45:00,82.41,82.41,82.26,82.36,7286.0,82.41,82.41,82.26,82.36,7286.0
2017-01-12 14:50:00,82.38,82.54,82.36,82.45,11346.0,82.38,82.54,82.36,82.45,11346.0
2017-01-12 14:55:00,82.44,82.51,82.42,82.46,2980.0,82.44,82.51,82.42,82.46,2980.0
2017-01-12 15:00:00,82.5,82.5,82.19,82.27,9623.0,82.5,82.5,82.19,82.27,9623.0
2017-01-12 15:05:00,82.23,82.3,82.2,82.27,6491.0,82.23,82.3,82.2,82.27,6491.0
2017-01-12 15:10:00,82.28,82.38,82.27,82.34,1617.0,82.28,82.38,82.27,82.34,1617.0
2017-01-12 15:15:00,82.33,82.42,82.29,82.42,6646.0,82.33,82.42,82.29,82.42,6646.0
2017-01-12 15:20:00,82.44,82.65,82.43,82.63,14173.0,82.44,82.65,82.43,82.63,14173.0
2017-01-12 15:25:00,82.64,82.68,82.46,82.51,14452.0,82.64,82.68,82.46,82.51,14452.0
2017-01-12 15:30:00,82.51,82.59,82.3,82.43,17754.0,82.51,82.59,82.3,82.43,17754.0
2017-01-12 15:35:00,82.46,82.54,82.39,82.51,10066.0,82.46,82.54,82.39,82.51,10066.0
2017-01-12 15:40:00,82.54,82.57,82.3,82.42,14776.0,82.54,82.57,82.3,82.42,14776.0
2017-01-12 15:45:00,82.41,82.41,82.29,82.39,12480.0,82.41,82.41,82.29,82.39,12480.0
2017-01-12 15:50:00,82.44,82.5,82.34,82.4,19196.0,82.44,82.5,82.34,82.4,19196.0
2017-01-12 15:55:00,82.39,82.49,82.32,82.39,62744.0,82.39,82.49,82.32,82.39,62744.0
2017-01-13 09:30:00,82.4,82.52,82.22,82.52,27870.0,82.4,82.52,82.22,82.52,27870.0
2017-01-13 09:35:00,82.49,82.68,82.1,82.1,10289.0,82.49,82.68,82.1,82.1,10289.0
2017-01-13 09:40:00,82.2,82.21,81.71,82.18,17705.0,82.2,82.21,81.71,82.18,17705.0
2017-01-13 09:45:00,82.19,82.54,82.11,82.47,12797.0,82.19,82.54,82.11,82.47,12797.0
2017-01-13 09:50:00,82.48,82.5,82.35,82.4,12200.0,82.48,82.5,82.35,82.4,12200.0
2017-01-13 09:55:00,82.42,82.5,82.36,82.37,9319.0,82.42,82.5,82.36,82.37,9319.0
2017-01-13 10:00:00,82.45,82.5,82.35,82.44,9930.0,82.45,82.5,82.35,82.44,9930.0
2017-01-13 10:05:00,82.43,82.55,82.38,82.49,17295.0,82.43,82.55,82.38,82.49,17295.0
2017-01-13 10:10:00,82.5,82.83,82.48,82.76,14300.0,82.5,82.83,82.48,82.76,14300.0
2017-01-13 10:15:00,82.77,82.9,82.7,82.77,6559.0,82.77,82.9,82.7,82.77,6559.0
2017-01-13 10:20:00,82.83,82.97,82.8,82.97,4720.0,82.83,82.97,82.8,82.97,4720.0
2017-01-13 10:25:00,82.92,83.06,82.86,82.87,12110.0,82.92,83.06,82.86,82.87,12110.0
2017-01-13 10:30:00,82.8,83.1,82.8,83.0,5976.0,82.8,83.1,82.8,83.0,5976.0
2017-01-13 10:35:00,83.05,83.05,82.8,82.87,2912.0,83.05,83.05,82.8,82.87,2912.0
2017-01-13 10:40:00,82.68,82.78,82.55,82.7,4413.0,82.68,82.78,82.55,82.7,4413.0
2017-01-13 10:45:00,82.74,82.81,82.71,82.73,5785.0,82.74,82.81,82.71,82.73,5785.0
2017-01-13 10:50:00,82.74,83.02,82.74,82.97,8661.0,82.74,83.02,82.74,82.97,8661.0
2017-01-13 10:55:00,82.92,82.94,82.78,82.81,2200.0,82.92,82.94,82.78,82.81,2200.0
2017-01-13 11:00:00,82.9,82.9,82.71,82.71,3800.0,82.9,82.9,82.71,82.71,3800.0
2017-01-13 11:05:00,82.73,82.79,82.64,82.75,5205.0,82.73,82.79,82.64,82.75,5205.0
2017-01-13 11:10:00,82.78,82.81,82.58,82.74,6321.0,82.78,82.81,82.58,82.74,6321.0
2017-01-13 11:15:00,82.71,82.75,82.55,82.66,3422.0,82.71,82.75,82.55,82.66,3422.0
2017-01-13 11:20:00,82.68,82.73,82.55,82.55,3670.0,82.68,82.73,82.55,82.55,3670.0
2017-01-13 11:25:00,82.54,82.54,82.43,82.51,7302.0,82.54,82.54,82.43,82.51,7302.0
2017-01-13 11:30:00,82.52,82.53,82.41,82.47,7968.0,82.52,82.53,82.41,82.47,7968.0
2017-01-13 11:35:00,82.46,82.58,82.45,82.46,27303.0,82.46,82.58,82.45,82.46,27303.0
2017-01-13 11:40:00,82.44,82.7,82.42,82.6,7200.0,82.44,82.7,82.42,82.6,7200.0
2017-01-13 11:45:00,82.68,82.74,82.56,82.59,2900.0,82.68,82.74,82.56,82.59,2900.0
2017-01-13 11:50:00,82.65,82.93,82.6,82.83,25697.0,82.65,82.93,82.6,82.83,25697.0
2017-01-13 11:55:00,82.83,83.08,82.82,83.03,29325.0,82.83,83.08,82.82,83.03,29325.0
2017-01-13 12:00:00,83.01,83.09,82.8,82.88,17943.0,83.01,83.09,82.8,82.88,17943.0
2017-01-13 12:05:00,82.86,82.86,82.69,82.79,5723.0,82.86,82.86,82.69,82.79,5723.0
2017-01-13 12:10:00,82.91,82.91,82.72,82.8,5250.0,82.91,82.91,82.72,82.8,5250.0
2017-01-13 12:15:00,82.84,82.86,82.77,82.85,4500.0,82.84,82.86,82.77,82.85,4500.0
2017-01-13 12:20:00,82.85,82.85,82.69,82.8,6904.0,82.85,82.85,82.69,82.8,6904.0
2017-01-13 12:25:00,82.76,82.84,82.6,82.6,4670.0,82.76,82.84,82.6,82.6,4670.0
2017-01-13 12:30:00,82.61,82.78,82.61,82.75,2381.0,82.61,82.78,82.61,82.75,2381.0
2017-01-13 12:35:00,82.81,82.85,82.78,82.78,7740.0,82.81,82.85,82.78,82.78,7740.0
2017-01-13 12:40:00,82.81,82.87,82.79,82.8,2300.0,82.81,82.87,82.79,82.8,2300.0
2017-01-13 12:45:00,82.8,83.07,82.8,83.03,41950.0,82.8,83.07,82.8,83.03,41950.0
2017-01-13 12:50:00,83.03,83.19,82.99,83.13,8900.0,83.03,83.19,82.99,83.13,8900.0
2017-01-13 12:55:00,83.12,83.23,83.12,83.23,4781.0,83.12,83.23,83.12,83.23,4781.0
2017-01-13 13:00:00,83.23,83.26,83.18,83.2,10260.0,83.23,83.26,83.18,83.2,10260.0
2017-01-13 13:05:00,83.16,83.21,83.15,83.18,9869.0,83.16,83.21,83.15,83.18,9869.0
2017-01-13 13:10:00,83.17,83.34,83.16,83.32,5850.0,83.17,83.34,83.16,83.32,5850.0
2017-01-13 13:15:00,83.33,83.38,83.28,83.38,10651.0,83.33,83.38,83.28,83.38,10651.0
2017-01-13 13:20:00,83.38,83.49,83.35,83.47,41199.0,83.38,83.49,83.35,83.47,41199.0
2017-01-13 13:25:00,83.44,83.79,83.43,83.68,25877.0,83.44,83.79,83.43,83.68,25877.0
2017-01-13 13:30:00,83.65,83.83,83.61,83.66,10064.0,83.65,83.83,83.61,83.66,10064.0
2017-01-13 13:35:00,83.65,83.83,83.65,83.75,7034.0,83.65,83.83,83.65,83.75,7034.0
2017-01-13 13:40:00,83.73,83.73,83.62,83.72,3940.0,83.73,83.73,83.62,83.72,3940.0
2017-01-13 13:45:00,83.72,84.0,83.72,84.0,4850.0,83.72,84.0,83.72,84.0,4850.0
2017-01-13 13:50:00,84.0,84.01,83.76,83.92,12768.0,84.0,84.01,83.76,83.92,12768.0
2017-01-13 13:55:00,83.95,84.11,83.84,84.05,15823.0,83.95,84.11,83.84,84.05,15823.0
2017-01-13 14:00:00,84.03,84.08,83.98,84.06,10780.0,84.03,84.08,83.98,84.06,10780.0
2017-01-13 14:05:00,84.08,84.24,84.08,84.18,22020.0,84.08,84.24,84.08,84.18,22020.0
2017-01-13 14:10:00,84.2,84.32,84.14,84.26,36001.0,84.2,84.32,84.14,84.26,36001.0
2017-01-13 14:15:00,84.28,84.41,84.1,84.3,58048.0,84.28,84.41,84.1,84.3,58048.0
2017-01-13 14:20:00,84.25,84.25,83.86,83.99,29683.0,84.25,84.25,83.86,83.99,29683.0
2017-01-13 14:25:00,83.91,84.09,83.39,83.6,22402.0,83.91,84.09,83.39,83.6,22402.0
2017-01-13 14:30:00,83.61,83.8,83.42,83.65,59004.0,83.61,83.8,83.42,83.65,59004.0
2017-01-13 14:35:00,83.54,83.59,83.38,83.38,14280.0,83.54,83.59,83.38,83.38,14280.0
2017-01-13 14:40:00,83.37,83.39,83.11,83.17,16026.0,83.37,83.39,83.11,83.17,16026.0
2017-01-13 14:45:00,83.18,83.18,82.87,83.06,24201.0,83.18,83.18,82.87,83.06,24201.0
2017-01-13 14:50:00,83.09,83.24,83.05,83.05,4533.0,83.09,83.24,83.05,83.05,4533.0
2017-01-13 14:55:00,83.04,83.17,83.0,83.09,7114.0,83.04,83.17,83.0,83.09,7114.0
2017-01-13 15:00:00,83.13,83.21,83.12,83.12,3627.0,83.13,83.21,83.12,83.12,3627.0
2017-01-13 15:05:00,83.09,83.15,83.05,83.08,7242.0,83.09,83.15,83.05,83.08,7242.0
2017-01-13 15:10:00,83.13,83.21,83.1,83.21,9041.0,83.13,83.21,83.1,83.21,9041.0
2017-01-13 15:15:00,83.21,83.24,83.06,83.24,8030.0,83.21,83.24,83.06,83.24,8030.0
2017-01-13 15:20:00,83.26,83.3,83.02,83.13,18145.0,83.26,83.3,83.02,83.13,18145.0
2017-01-13 15:25:00,83.09,83.26,83.09,83.22,6750.0,83.09,83.26,83.09,83.22,6750.0
2017-01-13 15:30:00,83.2,83.21,82.99,83.04,36052.0,83.2,83.21,82.99,83.04,36052.0
2017-01-13 15:35:00,83.04,83.09,82.82,82.92,20746.0,83.04,83.09,82.82,82.92,20746.0
2017-01-13 15:40:00,82.89,83.08,82.89,83.05,22224.0,82.89,83.08,82.89,83.05,22224.0
2017-01-13 15:45:00,83.06,83.22,83.01,83.18,38844.0,83.06,83.22,83.01,83.18,38844.0
2017-01-13 15:50:00,83.22,83.33,83.21,83.33,36631.0,83.22,83.33,83.21,83.33,36631.0
2017-01-13 15:55:00,83.31,83.34,83.07,83.17,61656.0,83.31,83.34,83.07,83.17,61656.0
2017-01-17 09:30:00,82.35,82.55,80.6,80.75,34064.0,82.35,82.55,80.6,80.75,34064.0
2017-01-17 09:35:00,80.76,81.1,80.03,80.63,24339.0,80.76,81.1,80.03,80.63,24339.0
2017-01-17 09:40:00,80.41,80.51,79.78,80.33,45153.0,80.41,80.51,79.78,80.33,45153.0
2017-01-17 09:45:00,80.41,81.3,80.39,81.19,52359.0,80.41,81.3,80.39,81.19,52359.0
2017-01-17 09:50:00,81.31,81.72,81.18,81.72,11500.0,81.31,81.72,81.18,81.72,11500.0
2017-01-17 09:55:00,81.75,81.75,80.35,80.54,28873.0,81.75,81.75,80.35,80.54,28873.0
2017-01-17 10:00:00,80.6,81.28,80.6,80.79,12871.0,80.6,81.28,80.6,80.79,12871.0
2017-01-17 10:05:00,80.73,81.38,80.65,81.16,12664.0,80.73,81.38,80.65,81.16,12664.0
2017-01-17 10:10:00,80.97,81.61,80.88,81.53,5552.0,80.97,81.61,80.88,81.53,5552.0
2017-01-17 10:15:00,81.53,81.74,81.48,81.5,8720.0,81.53,81.74,81.48,81.5,8720.0
2017-01-17 10:20:00,81.46,81.66,81.39,81.66,6750.0,81.46,81.66,81.39,81.66,6750.0
2017-01-17 10:25:00,81.61,81.7,81.21,81.31,6487.0,81.61,81.7,81.21,81.31,6487.0
2017-01-17 10:30:00,81.33,81.66,81.19,81.28,9619.0,81.33,81.66,81.19,81.28,9619.0
2017-01-17 10:35:00,81.3,81.63,81.3,81.54,5155.0,81.3,81.63,81.3,81.54,5155.0
2017-01-17 10:40:00,81.54,81.79,81.49,81.74,11530.0,81.54,81.79,81.49,81.74,11530.0
2017-01-17 10:45:00,81.71,81.86,81.41,81.79,20840.0,81.71,81.86,81.41,81.79,20840.0
2017-01-17 10:50:00,81.78,82.03,81.67,81.95,9440.0,81.78,82.03,81.67,81.95,9440.0
2017-01-17 10:55:00,81.94,81.94,81.67,81.81,5396.0,81.94,81.94,81.67,81.81,5396.0
2017-01-17 11:00:00,81.81,81.9,81.6,81.76,13240.0,81.81,81.9,81.6,81.76,13240.0
2017-01-17 11:05:00,81.79,81.91,81.67,81.73,6772.0,81.79,81.91,81.67,81.73,6772.0
2017-01-17 11:10:00,81.67,81.72,81.48,81.48,5265.0,81.67,81.72,81.48,81.48,5265.0
2017-01-17 11:15:00,81.48,81.64,81.41,81.56,18340.0,81.48,81.64,81.41,81.56,18340.0
2017-01-17 11:20:00,81.61,81.98,81.61,81.98,3900.0,81.61,81.98,81.61,81.98,3900.0
2017-01-17 11:25:00,81.95,82.0,81.76,81.92,10016.0,81.95,82.0,81.76,81.92,10016.0
2017-01-17 11:30:00,81.86,81.91,81.78,81.84,8624.0,81.86,81.91,81.78,81.84,8624.0
2017-01-17 11:35:00,81.85,82.01,81.83,81.99,6772.0,81.85,82.01,81.83,81.99,6772.0
2017-01-17 11:40:00,81.97,82.07,81.9,81.98,19851.0,81.97,82.07,81.9,81.98,19851.0
2017-01-17 11:45:00,81.97,82.13,81.94,81.98,17089.0,81.97,82.13,81.94,81.98,17089.0
2017-01-17 11:50:00,82.01,82.18,82.01,82.18,12584.0,82.01,82.18,82.01,82.18,12584.0
2017-01-17 11:55:00,82.19,82.28,82.13,82.15,16877.0,82.19,82.28,82.13,82.15,16877.0
2017-01-17 12:00:00,82.21,82.22,81.95,82.14,12349.0,82.21,82.22,81.95,82.14,12349.0
2017-01-17 12:05:00,82.13,82.17,81.88,81.91,24275.0,82.13,82.17,81.88,81.91,24275.0
2017-01-17 12:10:00,81.96,82.06,81.86,81.97,13730.0,81.96,82.06,81.86,81.97,13730.0
2017-01-17 12:15:00,81.95,81.96,81.43,81.49,38940.0,81.95,81.96,81.43,81.49,38940.0
2017-01-17 12:20:00,81.47,81.57,81.31,81.55,7100.0,81.47,81.57,81.31,81.55,7100.0
2017-01-17 12:25:00,81.5,81.78,81.49,81.74,8805.0,81.5,81.78,81.49,81.74,8805.0
2017-01-17 12:30:00,81.75,81.88,81.67,81.87,5901.0,81.75,81.88,81.67,81.87,5901.0
2017-01-17 12:35:00,81.81,81.84,81.57,81.57,6718.0,81.81,81.84,81.57,81.57,6718.0
2017-01-17 12:40:00,81.6,81.78,81.6,81.68,6447.0,81.6,81.78,81.6,81.68,6447.0
2017-01-17 12:45:00,81.68,81.84,81.54,81.8,10123.0,81.68,81.84,81.54,81.8,10123.0
2017-01-17 12:50:00,81.78,81.88,81.71,81.85,10853.0,81.78,81.88,81.71,81.85,10853.0
2017-01-17 12:55:00,81.86,81.97,81.78,81.79,8688.0,81.86,81.97,81.78,81.79,8688.0
2017-01-17 13:00:00,81.87,82.01,81.81,82.01,7629.0,81.87,82.01,81.81,82.01,7629.0
2017-01-17 13:05:00,82.01,82.1,81.96,82.01,8638.0,82.01,82.1,81.96,82.01,8638.0
2017-01-17 13:10:00,82.02,82.17,81.96,82.17,8500.0,82.02,82.17,81.96,82.17,8500.0
2017-01-17 13:15:00,82.18,82.26,82.12,82.25,3300.0,82.18,82.26,82.12,82.25,3300.0
2017-01-17 13:20:00,82.22,82.29,82.15,82.18,5902.0,82.22,82.29,82.15,82.18,5902.0
2017-01-17 13:25:00,82.18,82.19,82.02,82.11,6257.0,82.18,82.19,82.02,82.11,6257.0
2017-01-17 13:30:00,82.07,82.14,81.98,81.98,6970.0,82.07,82.14,81.98,81.98,6970.0
2017-01-17 13:35:00,81.98,82.16,81.98,82.11,4325.0,81.98,82.16,81.98,82.11,4325.0
2017-01-17 13:40:00,82.11,82.11,81.96,81.99,4167.0,82.11,82.11,81.96,81.99,4167.0
2017-01-17 13:45:00,82.05,82.11,81.98,81.98,5575.0,82.05,82.11,81.98,81.98,5575.0
2017-01-17 13:50:00,82.01,82.04,81.9,81.94,3422.0,82.01,82.04,81.9,81.94,3422.0
2017-01-17 13:55:00,81.95,82.26,81.95,82.13,4819.0,81.95,82.26,81.95,82.13,4819.0
2017-01-17 14:00:00,82.12,82.2,82.03,82.09,6300.0,82.12,82.2,82.03,82.09,6300.0
2017-01-17 14:05:00,82.12,82.18,82.07,82.11,5972.0,82.12,82.18,82.07,82.11,5972.0
2017-01-17 14:10:00,82.1,82.11,81.84,81.93,7046.0,82.1,82.11,81.84,81.93,7046.0
2017-01-17 14:15:00,81.93,81.93,81.79,81.81,6647.0,81.93,81.93,81.79,81.81,6647.0
2017-01-17 14:20:00,81.77,81.79,81.69,81.69,8551.0,81.77,81.79,81.69,81.69,8551.0
2017-01-17 14:25:00,81.67,81.73,81.65,81.73,10324.0,81.67,81.73,81.65,81.73,10324.0
2017-01-17 14:30:00,81.74,81.99,81.74,81.97,25904.0,81.74,81.99,81.74,81.97,25904.0
2017-01-17 14:35:00,81.97,81.97,81.84,81.86,12075.0,81.97,81.97,81.84,81.86,12075.0
2017-01-17 14:40:00,81.85,81.89,81.73,81.89,11102.0,81.85,81.89,81.73,81.89,11102.0
2017-01-17 14:45:00,81.82,81.92,81.78,81.81,7031.0,81.82,81.92,81.78,81.81,7031.0
2017-01-17 14:50:00,81.82,81.92,81.7,81.72,4722.0,81.82,81.92,81.7,81.72,4722.0
2017-01-17 14:55:00,81.75,81.85,81.68,81.84,8729.0,81.75,81.85,81.68,81.84,8729.0
2017-01-17 15:00:00,81.91,81.91,81.59,81.69,14300.0,81.91,81.91,81.59,81.69,14300.0
2017-01-17 15:05:00,81.67,81.71,81.48,81.48,14052.0,81.67,81.71,81.48,81.48,14052.0
2017-01-17 15:10:00,81.48,81.81,81.48,81.77,15230.0,81.48,81.81,81.48,81.77,15230.0
2017-01-17 15:15:00,81.76,81.81,81.61,81.72,11077.0,81.76,81.81,81.61,81.72,11077.0
2017-01-17 15:20:00,81.72,81.76,81.66,81.72,8702.0,81.72,81.76,81.66,81.72,8702.0
2017-01-17 15:25:00,81.66,81.73,81.57,81.63,14479.0,81.66,81.73,81.57,81.63,14479.0
2017-01-17 15:30:00,81.6,81.65,81.52,81.62,13074.0,81.6,81.65,81.52,81.62,13074.0
2017-01-17 15:35:00,81.62,81.65,81.52,81.58,14187.0,81.62,81.65,81.52,81.58,14187.0
2017-01-17 15:40:00,81.56,81.59,81.51,81.58,13526.0,81.56,81.59,81.51,81.58,13526.0
2017-01-17 15:45:00,81.56,81.58,81.49,81.5,21912.0,81.56,81.58,81.49,81.5,21912.0
2017-01-17 15:50:00,81.51,81.58,81.4,81.56,50140.0,81.51,81.58,81.4,81.56,50140.0
2017-01-17 15:55:00,81.56,81.63,81.4,81.55,110729.0,81.56,81.63,81.4,81.55,110729.0
2017-01-18 09:30:00,81.88,82.87,81.58,82.35,17750.0,81.88,82.87,81.58,82.35,17750.0
2017-01-18 09:35:00,82.35,82.39,81.67,82.1,22626.0,82.35,82.39,81.67,82.1,22626.0
2017-01-18 09:40:00,82.25,82.46,82.06,82.28,10563.0,82.25,82.46,82.06,82.28,10563.0
2017-01-18 09:45:00,82.27,82.35,81.81,82.35,12742.0,82.27,82.35,81.81,82.35,12742.0
2017-01-18 09:50:00,82.35,82.35,82.1,82.34,9389.0,82.35,82.35,82.1,82.34,9389.0
2017-01-18 09:55:00,82.33,82.6,82.27,82.45,17147.0,82.33,82.6,82.27,82.45,17147.0
2017-01-18 10:00:00,82.52,82.72,82.19,82.63,28806.0,82.52,82.72,82.19,82.63,28806.0
2017-01-18 10:05:00,82.63,82.63,82.31,82.51,10296.0,82.63,82.63,82.31,82.51,10296.0
2017-01-18 10:10:00,82.55,82.72,82.36,82.37,37301.0,82.55,82.72,82.36,82.37,37301.0
2017-01-18 10:15:00,82.37,82.38,81.93,82.12,14071.0,82.37,82.38,81.93,82.12,14071.0
2017-01-18 10:20:00,82.12,82.54,82.12,82.46,6403.0,82.12,82.54,82.12,82.46,6403.0
2017-01-18 10:25:00,82.4,82.83,82.4,82.78,30098.0,82.4,82.83,82.4,82.78,30098.0
2017-01-18 10:30:00,82.81,82.83,82.55,82.58,17245.0,82.81,82.83,82.55,82.58,17245.0
2017-01-18 10:35:00,82.59,82.59,82.1,82.17,19321.0,82.59,82.59,82.1,82.17,19321.0
2017-01-18 10:40:00,82.15,82.28,82.12,82.25,15207.0,82.15,82.28,82.12,82.25,15207.0
2017-01-18 10:45:00,82.21,82.5,82.21,82.47,10875.0,82.21,82.5,82.21,82.47,10875.0
2017-01-18 10:50:00,82.52,82.56,82.39,82.47,10640.0,82.52,82.56,82.39,82.47,10640.0
2017-01-18 10:55:00,82.45,82.51,82.33,82.36,17994.0,82.45,82.51,82.33,82.36,17994.0
2017-01-18 11:00:00,82.41,82.47,82.34,82.41,6856.0,82.41,82.47,82.34,82.41,6856.0
2017-01-18 11:05:00,82.41,82.55,82.25,82.26,14560.0,82.41,82.55,82.25,82.26,14560.0
2017-01-18 11:10:00,82.27,82.29,82.11,82.26,10443.0,82.27,82.29,82.11,82.26,10443.0
2017-01-18 11:15:00,82.28,82.34,82.17,82.19,8491.0,82.28,82.34,82.17,82.19,8491.0
2017-01-18 11:20:00,82.25,82.38,82.2,82.34,5395.0,82.25,82.38,82.2,82.34,5395.0
2017-01-18 11:25:00,82.38,82.43,82.31,82.35,13879.0,82.38,82.43,82.31,82.35,13879.0
2017-01-18 11:30:00,82.35,82.65,82.32,82.65,15262.0,82.35,82.65,82.32,82.65,15262.0
2017-01-18 11:35:00,82.62,82.66,82.53,82.66,13601.0,82.62,82.66,82.53,82.66,13601.0
2017-01-18 11:40:00,82.64,82.69,82.49,82.68,11811.0,82.64,82.69,82.49,82.68,11811.0
2017-01-18 11:45:00,82.7,82.73,82.59,82.65,6500.0,82.7,82.73,82.59,82.65,6500.0
2017-01-18 11:50:00,82.63,82.63,82.54,82.57,11125.0,82.63,82.63,82.54,82.57,11125.0
2017-01-18 11:55:00,82.57,82.58,82.36,82.4,5718.0,82.57,82.58,82.36,82.4,5718.0
2017-01-18 12:00:00,82.36,82.38,82.29,82.38,7929.0,82.36,82.38,82.29,82.38,7929.0
2017-01-18 12:05:00,82.37,82.4,82.35,82.37,4550.0,82.37,82.4,82.35,82.37,4550.0
2017-01-18 12:10:00,82.37,82.44,82.35,82.38,6290.0,82.37,82.44,82.35,82.38,6290.0
2017-01-18 12:15:00,82.38,82.39,82.22,82.23,15534.0,82.38,82.39,82.22,82.23,15534.0
2017-01-18 12:20:00,82.25,82.27,82.15,82.27,7400.0,82.25,82.27,82.15,82.27,7400.0
2017-01-18 12:25:00,82.27,82.45,82.26,82.42,7472.0,82.27,82.45,82.26,82.42,7472.0
2017-01-18 12:30:00,82.45,82.46,82.29,82.39,11531.0,82.45,82.46,82.29,82.39,11531.0
2017-01-18 12:35:00,82.41,82.47,82.22,82.22,7875.0,82.41,82.47,82.22,82.22,7875.0
2017-01-18 12:40:00,82.2,82.4,82.2,82.29,10876.0,82.2,82.4,82.2,82.29,10876.0
2017-01-18 12:45:00,82.27,82.37,82.21,82.31,7574.0,82.27,82.37,82.21,82.31,7574.0
2017-01-18 12:50:00,82.31,82.37,82.24,82.29,7094.0,82.31,82.37,82.24,82.29,7094.0
2017-01-18 12:55:00,82.3,82.3,82.15,82.15,4432.0,82.3,82.3,82.15,82.15,4432.0
2017-01-18 13:00:00,82.16,82.34,82.11,82.31,9864.0,82.16,82.34,82.11,82.31,9864.0
2017-01-18 13:05:00,82.31,82.42,82.29,82.35,13066.0,82.31,82.42,82.29,82.35,13066.0
2017-01-18 13:10:00,82.33,82.36,82.21,82.24,3200.0,82.33,82.36,82.21,82.24,3200.0
2017-01-18 13:15:00,82.28,82.36,82.22,82.32,10908.0,82.28,82.36,82.22,82.32,10908.0
2017-01-18 13:20:00,82.31,82.31,82.25,82.27,4200.0,82.31,82.31,82.25,82.27,4200.0
2017-01-18 13:25:00,82.3,82.43,82.27,82.31,11600.0,82.3,82.43,82.27,82.31,11600.0
2017-01-18 13:30:00,82.34,82.42,82.34,82.36,11950.0,82.34,82.42,82.34,82.36,11950.0
2017-01-18 13:35:00,82.38,82.41,82.34,82.36,9558.0,82.38,82.41,82.34,82.36,9558.0
2017-01-18 13:40:00,82.35,82.44,82.28,82.38,16966.0,82.35,82.44,82.28,82.38,16966.0
2017-01-18 13:45:00,82.39,82.39,82.22,82.32,8815.0,82.39,82.39,82.22,82.32,8815.0
2017-01-18 13:50:00,82.3,82.36,82.3,82.36,2400.0,82.3,82.36,82.3,82.36,2400.0
2017-01-18 13:55:00,82.37,82.38,82.26,82.31,6720.0,82.37,82.38,82.26,82.31,6720.0
2017-01-18 14:00:00,82.28,82.52,82.24,82.48,9835.0,82.28,82.52,82.24,82.48,9835.0
2017-01-18 14:05:00,82.49,82.56,82.43,82.45,13932.0,82.49,82.56,82.43,82.45,13932.0
2017-01-18 14:10:00,82.45,82.46,82.37,82.41,5916.0,82.45,82.46,82.37,82.41,5916.0
2017-01-18 14:15:00,82.38,82.6,82.36,82.6,9633.0,82.38,82.6,82.36,82.6,9633.0
2017-01-18 14:20:00,82.61,82.65,82.4,82.45,16924.0,82.61,82.65,82.4,82.45,16924.0
2017-01-18 14:25:00,82.43,82.45,82.23,82.27,8665.0,82.43,82.45,82.23,82.27,8665.0
2017-01-18 14:30:00,82.27,82.28,82.08,82.09,15650.0,82.27,82.28,82.08,82.09,15650.0
2017-01-18 14:35:00,82.09,82.11,82.01,82.03,17881.0,82.09,82.11,82.01,82.03,17881.0
2017-01-18 14:40:00,82.05,82.05,81.95,81.98,15411.0,82.05,82.05,81.95,81.98,15411.0
2017-01-18 14:45:00,81.99,82.01,81.88,81.89,15777.0,81.99,82.01,81.88,81.89,15777.0
2017-01-18 14:50:00,81.91,82.0,81.89,81.99,15029.0,81.91,82.0,81.89,81.99,15029.0
2017-01-18 14:55:00,82.0,82.1,81.97,82.05,47220.0,82.0,82.1,81.97,82.05,47220.0
2017-01-18 15:00:00,82.05,82.18,82.02,82.17,18393.0,82.05,82.18,82.02,82.17,18393.0
2017-01-18 15:05:00,82.14,82.16,82.02,82.07,11116.0,82.14,82.16,82.02,82.07,11116.0
2017-01-18 15:10:00,82.09,82.49,82.09,82.48,13858.0,82.09,82.49,82.09,82.48,13858.0
2017-01-18 15:15:00,82.47,82.58,82.36,82.56,16191.0,82.47,82.58,82.36,82.56,16191.0
2017-01-18 15:20:00,82.57,82.65,82.46,82.65,14507.0,82.57,82.65,82.46,82.65,14507.0
2017-01-18 15:25:00,82.64,82.64,82.49,82.49,17428.0,82.64,82.64,82.49,82.49,17428.0
2017-01-18 15:30:00,82.51,82.56,82.32,82.41,43247.0,82.51,82.56,82.32,82.41,43247.0
2017-01-18 15:35:00,82.44,82.58,82.42,82.5,20714.0,82.44,82.58,82.42,82.5,20714.0
2017-01-18 15:40:00,82.5,82.71,82.5,82.7,49355.0,82.5,82.71,82.5,82.7,49355.0
2017-01-18 15:45:00,82.7,82.82,82.67,82.73,37091.0,82.7,82.82,82.67,82.73,37091.0
2017-01-18 15:50:00,82.74,82.82,82.72,82.73,73820.0,82.74,82.82,82.72,82.73,73820.0
2017-01-18 15:55:00,82.73,82.74,82.46,82.51,112635.0,82.73,82.74,82.46,82.51,112635.0
2017-01-19 09:30:00,82.55,82.67,82.29,82.47,21660.0,82.55,82.67,82.29,82.47,21660.0
2017-01-19 09:35:00,82.72,82.72,82.36,82.47,1856.0,82.72,82.72,82.36,82.47,1856.0
2017-01-19 09:40:00,82.44,82.51,82.21,82.45,4299.0,82.44,82.51,82.21,82.45,4299.0
2017-01-19 09:45:00,82.36,82.46,81.98,82.03,7586.0,82.36,82.46,81.98,82.03,7586.0
2017-01-19 09:50:00,82.02,82.17,81.8,81.83,18518.0,82.02,82.17,81.8,81.83,18518.0
2017-01-19 09:55:00,81.83,82.34,81.83,82.3,20674.0,81.83,82.34,81.83,82.3,20674.0
2017-01-19 10:00:00,82.26,82.46,82.14,82.36,18900.0,82.26,82.46,82.14,82.36,18900.0
2017-01-19 10:05:00,82.48,82.55,82.3,82.34,8273.0,82.48,82.55,82.3,82.34,8273.0
2017-01-19 10:10:00,82.36,82.48,82.29,82.32,52592.0,82.36,82.48,82.29,82.32,52592.0
2017-01-19 10:15:00,82.34,82.34,82.08,82.09,8122.0,82.34,82.34,82.08,82.09,8122.0
2017-01-19 10:20:00,82.12,82.2,81.75,81.83,20817.0,82.12,82.2,81.75,81.83,20817.0
2017-01-19 10:25:00,81.84,82.09,81.77,81.98,8022.0,81.84,82.09,81.77,81.98,8022.0
2017-01-19 10:30:00,81.98,81.98,81.7,81.74,10288.0,81.98,81.98,81.7,81.74,10288.0
2017-01-19 10:35:00,81.74,82.0,81.71,81.88,8616.0,81.74,82.0,81.71,81.88,8616.0
2017-01-19 10:40:00,81.84,81.85,81.68,81.77,10100.0,81.84,81.85,81.68,81.77,10100.0
2017-01-19 10:45:00,81.74,81.88,81.55,81.71,27645.0,81.74,81.88,81.55,81.71,27645.0
2017-01-19 10:50:00,81.69,81.81,81.51,81.51,7536.0,81.69,81.81,81.51,81.51,7536.0
2017-01-19 10:55:00,81.56,81.56,81.3,81.46,13882.0,81.56,81.56,81.3,81.46,13882.0
2017-01-19 11:00:00,81.45,81.5,81.22,81.22,9042.0,81.45,81.5,81.22,81.22,9042.0
2017-01-19 11:05:00,81.23,81.31,81.16,81.31,12517.0,81.23,81.31,81.16,81.31,12517.0
2017-01-19 11:10:00,81.31,81.41,81.26,81.26,9348.0,81.31,81.41,81.26,81.26,9348.0
2017-01-19 11:15:00,81.33,81.58,81.33,81.53,5519.0,81.33,81.58,81.33,81.53,5519.0
2017-01-19 11:20:00,81.52,81.67,81.49,81.67,7125.0,81.52,81.67,81.49,81.67,7125.0
2017-01-19 11:25:00,81.61,81.68,81.56,81.59,19074.0,81.61,81.68,81.56,81.59,19074.0
2017-01-19 11:30:00,81.57,81.61,81.38,81.38,12808.0,81.57,81.61,81.38,81.38,12808.0
2017-01-19 11:35:00,81.36,81.42,81.26,81.27,11732.0,81.36,81.42,81.26,81.27,11732.0
2017-01-19 11:40:00,81.27,81.32,81.22,81.31,20522.0,81.27,81.32,81.22,81.31,20522.0
2017-01-19 11:45:00,81.29,81.37,81.28,81.33,8445.0,81.29,81.37,81.28,81.33,8445.0
2017-01-19 11:50:00,81.35,81.36,81.25,81.34,32024.0,81.35,81.36,81.25,81.34,32024.0
2017-01-19 11:55:00,81.36,81.42,81.24,81.25,21184.0,81.36,81.42,81.24,81.25,21184.0
2017-01-19 12:00:00,81.27,81.29,81.15,81.26,24920.0,81.27,81.29,81.15,81.26,24920.0
2017-01-19 12:05:00,81.25,81.32,81.22,81.31,11988.0,81.25,81.32,81.22,81.31,11988.0
2017-01-19 12:10:00,81.31,81.31,81.2,81.28,5384.0,81.31,81.31,81.2,81.28,5384.0
2017-01-19 12:15:00,81.27,81.27,81.04,81.09,16407.0,81.27,81.27,81.04,81.09,16407.0
2017-01-19 12:20:00,81.09,81.11,80.96,80.99,6780.0,81.09,81.11,80.96,80.99,6780.0
2017-01-19 12:25:00,81.01,81.12,80.98,81.08,10959.0,81.01,81.12,80.98,81.08,10959.0
2017-01-19 12:30:00,81.08,81.12,81.03,81.12,3542.0,81.08,81.12,81.03,81.12,3542.0
2017-01-19 12:35:00,81.11,81.23,81.05,81.19,23762.0,81.11,81.23,81.05,81.19,23762.0
2017-01-19 12:40:00,81.22,81.25,81.09,81.13,30781.0,81.22,81.25,81.09,81.13,30781.0
2017-01-19 12:45:00,81.11,81.29,81.06,81.21,23930.0,81.11,81.29,81.06,81.21,23930.0
2017-01-19 12:50:00,81.3,81.32,81.26,81.26,4498.0,81.3,81.32,81.26,81.26,4498.0
2017-01-19 12:55:00,81.27,81.3,81.18,81.22,5895.0,81.27,81.3,81.18,81.22,5895.0
2017-01-19 13:00:00,81.25,81.27,81.15,81.19,9398.0,81.25,81.27,81.15,81.19,9398.0
2017-01-19 13:05:00,81.23,81.34,81.15,81.3,8485.0,81.23,81.34,81.15,81.3,8485.0
2017-01-19 13:10:00,81.3,81.43,81.24,81.42,13637.0,81.3,81.43,81.24,81.42,13637.0
2017-01-19 13:15:00,81.41,81.43,81.25,81.31,33921.0,81.41,81.43,81.25,81.31,33921.0
2017-01-19 13:20:00,81.3,81.37,81.15,81.18,34700.0,81.3,81.37,81.15,81.18,34700.0
2017-01-19 13:25:00,81.18,81.3,81.09,81.21,15410.0,81.18,81.3,81.09,81.21,15410.0
2017-01-19 13:30:00,81.25,81.33,81.25,81.3,8885.0,81.25,81.33,81.25,81.3,8885.0
2017-01-19 13:35:00,81.3,81.34,81.26,81.33,15406.0,81.3,81.34,81.26,81.33,15406.0
2017-01-19 13:40:00,81.32,81.38,81.25,81.35,9565.0,81.32,81.38,81.25,81.35,9565.0
2017-01-19 13:45:00,81.36,81.36,81.29,81.35,13624.0,81.36,81.36,81.29,81.35,13624.0
2017-01-19 13:50:00,81.33,81.35,81.25,81.28,8974.0,81.33,81.35,81.25,81.28,8974.0
2017-01-19 13:55:00,81.29,81.3,81.17,81.17,7256.0,81.29,81.3,81.17,81.17,7256.0
2017-01-19 14:00:00,81.17,81.18,81.07,81.07,11279.0,81.17,81.18,81.07,81.07,11279.0
2017-01-19 14:05:00,81.07,81.07,80.76,80.78,16589.0,81.07,81.07,80.76,80.78,16589.0
2017-01-19 14:10:00,80.82,80.88,80.69,80.71,7814.0,80.82,80.88,80.69,80.71,7814.0
2017-01-19 14:15:00,80.66,80.67,80.51,80.55,13140.0,80.66,80.67,80.51,80.55,13140.0
2017-01-19 14:20:00,80.53,80.74,80.52,80.7,13366.0,80.53,80.74,80.52,80.7,13366.0
2017-01-19 14:25:00,80.69,80.88,80.66,80.88,6000.0,80.69,80.88,80.66,80.88,6000.0
2017-01-19 14:30:00,80.92,80.94,80.85,80.91,12827.0,80.92,80.94,80.85,80.91,12827.0
2017-01-19 14:35:00,80.93,81.02,80.89,81.02,20007.0,80.93,81.02,80.89,81.02,20007.0
2017-01-19 14:40:00,81.02,81.02,80.92,80.92,9674.0,81.02,81.02,80.92,80.92,9674.0
2017-01-19 14:45:00,80.92,81.18,80.91,81.18,14965.0,80.92,81.18,80.91,81.18,14965.0
2017-01-19 14:50:00,81.17,81.31,81.09,81.09,23243.0,81.17,81.31,81.09,81.09,23243.0
2017-01-19 14:55:00,81.14,81.22,81.02,81.02,9040.0,81.14,81.22,81.02,81.02,9040.0
2017-01-19 15:00:00,81.03,81.07,80.91,80.92,16493.0,81.03,81.07,80.91,80.92,16493.0
2017-01-19 15:05:00,80.94,80.97,80.81,80.85,13274.0,80.94,80.97,80.81,80.85,13274.0
2017-01-19 15:10:00,80.85,80.9,80.58,80.58,18220.0,80.85,80.9,80.58,80.58,18220.0
2017-01-19 15:15:00,80.61,80.76,80.54,80.65,15536.0,80.61,80.76,80.54,80.65,15536.0
2017-01-19 15:20:00,80.66,80.83,80.64,80.83,17063.0,80.66,80.83,80.64,80.83,17063.0
2017-01-19 15:25:00,80.88,80.88,80.79,80.85,14318.0,80.88,80.88,80.79,80.85,14318.0
2017-01-19 15:30:00,80.85,80.93,80.76,80.91,16761.0,80.85,80.93,80.76,80.91,16761.0
2017-01-19 15:35:00,80.91,80.98,80.85,80.85,16989.0,80.91,80.98,80.85,80.85,16989.0
2017-01-19 15:40:00,80.82,80.93,80.78,80.8,17214.0,80.82,80.93,80.78,80.8,17214.0
2017-01-19 15:45:00,80.82,80.88,80.75,80.76,21099.0,80.82,80.88,80.75,80.76,21099.0
2017-01-19 15:50:00,80.77,80.92,80.77,80.91,62381.0,80.77,80.92,80.77,80.91,62381.0
2017-01-19 15:55:00,80.91,81.06,80.84,80.91,78547.0,80.91,81.06,80.84,80.91,78547.0
2017-01-20 09:30:00,81.47,81.98,80.99,81.98,99460.0,81.47,81.98,80.99,81.98,99460.0
2017-01-20 09:35:00,81.97,82.32,81.67,82.32,7096.0,81.97,82.32,81.67,82.32,7096.0
2017-01-20 09:40:00,82.32,82.46,81.77,82.06,12350.0,82.32,82.46,81.77,82.06,12350.0
2017-01-20 09:45:00,82.05,82.19,81.84,82.19,7644.0,82.05,82.19,81.84,82.19,7644.0
2017-01-20 09:50:00,82.12,82.18,81.88,81.88,8000.0,82.12,82.18,81.88,81.88,8000.0
2017-01-20 09:55:00,81.84,82.07,81.75,81.77,22094.0,81.84,82.07,81.75,81.77,22094.0
2017-01-20 10:00:00,81.76,81.85,81.22,81.24,62759.0,81.76,81.85,81.22,81.24,62759.0
2017-01-20 10:05:00,81.19,81.52,81.19,81.43,9743.0,81.19,81.52,81.19,81.43,9743.0
2017-01-20 10:10:00,81.4,81.57,81.4,81.44,6702.0,81.4,81.57,81.4,81.44,6702.0
2017-01-20 10:15:00,81.44,81.54,81.41,81.45,4250.0,81.44,81.54,81.41,81.45,4250.0
2017-01-20 10:20:00,81.44,81.53,81.37,81.49,3327.0,81.44,81.53,81.37,81.49,3327.0
2017-01-20 10:25:00,81.43,81.49,81.14,81.15,4461.0,81.43,81.49,81.14,81.15,4461.0
2017-01-20 10:30:00,81.2,81.52,81.2,81.5,4486.0,81.2,81.52,81.2,81.5,4486.0
2017-01-20 10:35:00,81.5,81.5,81.3,81.36,7430.0,81.5,81.5,81.3,81.36,7430.0
2017-01-20 10:40:00,81.32,81.32,81.08,81.14,2372.0,81.32,81.32,81.08,81.14,2372.0
2017-01-20 10:45:00,81.15,81.16,80.94,81.02,7230.0,81.15,81.16,80.94,81.02,7230.0
2017-01-20 10:50:00,81.03,81.21,81.03,81.09,4478.0,81.03,81.21,81.03,81.09,4478.0
2017-01-20 10:55:00,81.08,81.26,81.05,81.26,2415.0,81.08,81.26,81.05,81.26,2415.0
2017-01-20 11:00:00,81.26,81.37,81.25,81.35,3804.0,81.26,81.37,81.25,81.35,3804.0
2017-01-20 11:05:00,81.35,81.37,81.25,81.3,5214.0,81.35,81.37,81.25,81.3,5214.0
2017-01-20 11:10:00,81.29,81.32,81.22,81.26,2000.0,81.29,81.32,81.22,81.26,2000.0
2017-01-20 11:15:00,81.22,81.32,81.14,81.14,4148.0,81.22,81.32,81.14,81.14,4148.0
2017-01-20 11:20:00,81.21,81.35,81.18,81.25,3419.0,81.21,81.35,81.18,81.25,3419.0
2017-01-20 11:25:00,81.28,81.45,81.28,81.38,5100.0,81.28,81.45,81.28,81.38,5100.0
2017-01-20 11:30:00,81.37,81.57,81.37,81.54,3170.0,81.37,81.57,81.37,81.54,3170.0
2017-01-20 11:35:00,81.56,81.56,81.47,81.51,2900.0,81.56,81.56,81.47,81.51,2900.0
2017-01-20 11:40:00,81.52,81.61,81.44,81.61,5882.0,81.52,81.61,81.44,81.61,5882.0
2017-01-20 11:45:00,81.57,81.62,81.56,81.6,4150.0,81.57,81.62,81.56,81.6,4150.0
2017-01-20 11:50:00,81.58,81.61,81.53,81.53,2100.0,81.58,81.61,81.53,81.53,2100.0
2017-01-20 11:55:00,81.59,81.75,81.59,81.74,3233.0,81.59,81.75,81.59,81.74,3233.0
2017-01-20 12:00:00,81.71,81.77,81.52,81.52,7578.0,81.71,81.77,81.52,81.52,7578.0
2017-01-20 12:05:00,81.51,81.53,81.18,81.51,9351.0,81.51,81.53,81.18,81.51,9351.0
2017-01-20 12:10:00,81.51,81.51,81.25,81.32,5200.0,81.51,81.51,81.25,81.32,5200.0
2017-01-20 12:15:00,81.37,81.86,81.37,81.83,5100.0,81.37,81.86,81.37,81.83,5100.0
2017-01-20 12:20:00,81.76,81.77,81.62,81.63,1900.0,81.76,81.77,81.62,81.63,1900.0
2017-01-20 12:25:00,81.59,81.66,81.52,81.59,2394.0,81.59,81.66,81.52,81.59,2394.0
2017-01-20 12:30:00,81.57,81.59,81.34,81.42,6665.0,81.57,81.59,81.34,81.42,6665.0
2017-01-20 12:35:00,81.37,81.41,81.2,81.37,12340.0,81.37,81.41,81.2,81.37,12340.0
2017-01-20 12:40:00,81.38,81.65,81.28,81.65,15697.0,81.38,81.65,81.28,81.65,15697.0
2017-01-20 12:45:00,81.71,81.71,81.45,81.54,5085.0,81.71,81.71,81.45,81.54,5085.0
2017-01-20 12:50:00,81.58,81.62,81.45,81.47,2963.0,81.58,81.62,81.45,81.47,2963.0
2017-01-20 12:55:00,81.46,81.49,81.32,81.49,29894.0,81.46,81.49,81.32,81.49,29894.0
2017-01-20 13:00:00,81.48,81.53,81.36,81.45,4849.0,81.48,81.53,81.36,81.45,4849.0
2017-01-20 13:05:00,81.52,81.52,81.37,81.4,4303.0,81.52,81.52,81.37,81.4,4303.0
2017-01-20 13:10:00,81.44,81.5,81.4,81.5,2230.0,81.44,81.5,81.4,81.5,2230.0
2017-01-20 13:15:00,81.45,81.58,81.43,81.43,4074.0,81.45,81.58,81.43,81.43,4074.0
2017-01-20 13:20:00,81.42,81.47,81.4,81.47,2500.0,81.42,81.47,81.4,81.47,2500.0
2017-01-20 13:25:00,81.45,81.5,81.43,81.5,2575.0,81.45,81.5,81.43,81.5,2575.0
2017-01-20 13:30:00,81.5,81.5,81.29,81.29,7174.0,81.5,81.5,81.29,81.29,7174.0
2017-01-20 13:35:00,81.31,81.46,81.31,81.41,3700.0,81.31,81.46,81.31,81.41,3700.0
2017-01-20 13:40:00,81.41,81.55,81.41,81.54,2500.0,81.41,81.55,81.41,81.54,2500.0
2017-01-20 13:45:00,81.56,81.59,81.34,81.35,6589.0,81.56,81.59,81.34,81.35,6589.0
2017-01-20 13:50:00,81.35,81.48,81.35,81.48,2942.0,81.35,81.48,81.35,81.48,2942.0
2017-01-20 13:55:00,81.46,81.46,81.31,81.31,3210.0,81.46,81.46,81.31,81.31,3210.0
2017-01-20 14:00:00,81.35,81.38,81.3,81.38,3100.0,81.35,81.38,81.3,81.38,3100.0
2017-01-20 14:05:00,81.41,81.47,81.39,81.4,3361.0,81.41,81.47,81.39,81.4,3361.0
2017-01-20 14:10:00,81.36,81.41,81.31,81.36,8059.0,81.36,81.41,81.31,81.36,8059.0
2017-01-20 14:15:00,81.33,81.37,81.29,81.29,2874.0,81.33,81.37,81.29,81.29,2874.0
2017-01-20 14:20:00,81.28,81.35,81.21,81.31,21998.0,81.28,81.35,81.21,81.31,21998.0
2017-01-20 14:25:00,81.32,81.33,81.27,81.33,5200.0,81.32,81.33,81.27,81.33,5200.0
2017-01-20 14:30:00,81.34,81.38,81.28,81.32,16881.0,81.34,81.38,81.28,81.32,16881.0
2017-01-20 14:35:00,81.29,81.44,81.24,81.44,7897.0,81.29,81.44,81.24,81.44,7897.0
2017-01-20 14:40:00,81.41,81.49,81.31,81.49,6438.0,81.41,81.49,81.31,81.49,6438.0
2017-01-20 14:45:00,81.43,81.47,81.34,81.43,9319.0,81.43,81.47,81.34,81.43,9319.0
2017-01-20 14:50:00,81.46,81.47,81.31,81.37,13530.0,81.46,81.47,81.31,81.37,13530.0
2017-01-20 14:55:00,81.36,81.4,81.34,81.4,6152.0,81.36,81.4,81.34,81.4,6152.0
2017-01-20 15:00:00,81.4,81.42,81.35,81.36,3200.0,81.4,81.42,81.35,81.36,3200.0
2017-01-20 15:05:00,81.32,81.32,81.16,81.28,16488.0,81.32,81.32,81.16,81.28,16488.0
2017-01-20 15:10:00,81.3,81.35,81.27,81.28,4173.0,81.3,81.35,81.27,81.28,4173.0
2017-01-20 15:15:00,81.33,81.33,81.25,81.27,7054.0,81.33,81.33,81.25,81.27,7054.0
2017-01-20 15:20:00,81.29,81.29,80.89,81.02,36102.0,81.29,81.29,80.89,81.02,36102.0
2017-01-20 15:25:00,81.04,81.16,81.02,81.05,6790.0,81.04,81.16,81.02,81.05,6790.0
2017-01-20 15:30:00,81.07,81.26,81.06,81.26,12239.0,81.07,81.26,81.06,81.26,12239.0
2017-01-20 15:35:00,81.24,81.34,81.18,81.32,7531.0,81.24,81.34,81.18,81.32,7531.0
2017-01-20 15:40:00,81.3,81.3,81.18,81.24,7937.0,81.3,81.3,81.18,81.24,7937.0
2017-01-20 15:45:00,81.23,81.38,81.22,81.36,13211.0,81.23,81.38,81.22,81.36,13211.0
2017-01-20 15:50:00,81.35,81.47,81.33,81.45,23407.0,81.35,81.47,81.33,81.45,23407.0
2017-01-20 15:55:00,81.47,81.49,81.3,81.35,32824.0,81.47,81.49,81.3,81.35,32824.0
2017-01-23 09:30:00,81.09,81.36,80.98,81.08,12389.0,81.09,81.36,80.98,81.08,12389.0
2017-01-23 09:35:00,81.17,81.62,81.17,81.41,3919.0,81.17,81.62,81.17,81.41,3919.0
2017-01-23 09:40:00,81.54,81.75,81.42,81.66,5300.0,81.54,81.75,81.42,81.66,5300.0
2017-01-23 09:45:00,81.52,81.68,81.45,81.68,1800.0,81.52,81.68,81.45,81.68,1800.0
2017-01-23 09:50:00,81.57,81.57,81.13,81.37,10705.0,81.57,81.57,81.13,81.37,10705.0
2017-01-23 09:55:00,81.34,81.42,80.27,80.99,14226.0,81.34,81.42,80.27,80.99,14226.0
2017-01-23 10:00:00,80.86,81.18,80.85,81.18,3700.0,80.86,81.18,80.85,81.18,3700.0
2017-01-23 10:05:00,81.16,81.16,81.01,81.03,2457.0,81.16,81.16,81.01,81.03,2457.0
2017-01-23 10:10:00,81.16,81.16,80.77,80.77,8114.0,81.16,81.16,80.77,80.77,8114.0
2017-01-23 10:15:00,80.79,80.92,80.67,80.7,6301.0,80.79,80.92,80.67,80.7,6301.0
2017-01-23 10:20:00,80.67,81.07,80.67,81.02,4900.0,80.67,81.07,80.67,81.02,4900.0
2017-01-23 10:25:00,81.05,81.11,80.99,81.06,11623.0,81.05,81.11,80.99,81.06,11623.0
2017-01-23 10:30:00,81.03,81.13,80.9,81.02,16167.0,81.03,81.13,80.9,81.02,16167.0
2017-01-23 10:35:00,81.02,81.06,80.61,80.62,7377.0,81.02,81.06,80.61,80.62,7377.0
2017-01-23 10:40:00,80.65,80.67,80.49,80.53,7171.0,80.65,80.67,80.49,80.53,7171.0
2017-01-23 10:45:00,80.48,80.65,80.28,80.28,19016.0,80.48,80.65,80.28,80.28,19016.0
2017-01-23 10:50:00,80.3,80.44,80.19,80.26,6495.0,80.3,80.44,80.19,80.26,6495.0
2017-01-23 10:55:00,80.29,80.33,80.06,80.06,4600.0,80.29,80.33,80.06,80.06,4600.0
2017-01-23 11:00:00,80.11,80.25,80.09,80.12,4964.0,80.11,80.25,80.09,80.12,4964.0
2017-01-23 11:05:00,80.21,80.44,80.19,80.44,5533.0,80.21,80.44,80.19,80.44,5533.0
2017-01-23 11:10:00,80.41,80.45,80.23,80.27,3240.0,80.41,80.45,80.23,80.27,3240.0
2017-01-23 11:15:00,80.29,80.42,80.29,80.36,4400.0,80.29,80.42,80.29,80.36,4400.0
2017-01-23 11:20:00,80.41,80.57,80.4,80.45,22309.0,80.41,80.57,80.4,80.45,22309.0
2017-01-23 11:25:00,80.4,80.53,80.38,80.5,4159.0,80.4,80.53,80.38,80.5,4159.0
2017-01-23 11:30:00,80.51,80.54,80.4,80.5,5825.0,80.51,80.54,80.4,80.5,5825.0
2017-01-23 11:35:00,80.45,80.48,80.29,80.38,3400.0,80.45,80.48,80.29,80.38,3400.0
2017-01-23 11:40:00,80.47,80.62,80.38,80.56,4740.0,80.47,80.62,80.38,80.56,4740.0
2017-01-23 11:45:00,80.5,80.51,80.28,80.28,10663.0,80.5,80.51,80.28,80.28,10663.0
2017-01-23 11:50:00,80.35,80.36,80.23,80.36,6000.0,80.35,80.36,80.23,80.36,6000.0
2017-01-23 11:55:00,80.34,80.49,80.33,80.48,5804.0,80.34,80.49,80.33,80.48,5804.0
2017-01-23 12:00:00,80.5,80.55,80.44,80.53,5748.0,80.5,80.55,80.44,80.53,5748.0
2017-01-23 12:05:00,80.53,80.53,80.41,80.41,21580.0,80.53,80.53,80.41,80.41,21580.0
2017-01-23 12:10:00,80.42,80.51,80.42,80.45,2070.0,80.42,80.51,80.42,80.45,2070.0
2017-01-23 12:15:00,80.45,80.53,80.42,80.53,9680.0,80.45,80.53,80.42,80.53,9680.0
2017-01-23 12:20:00,80.52,80.75,80.43,80.75,11800.0,80.52,80.75,80.43,80.75,11800.0
2017-01-23 12:25:00,80.76,80.85,80.76,80.85,6700.0,80.76,80.85,80.76,80.85,6700.0
2017-01-23 12:30:00,80.81,80.97,80.81,80.96,8491.0,80.81,80.97,80.81,80.96,8491.0
2017-01-23 12:35:00,80.89,80.97,80.75,80.76,4600.0,80.89,80.97,80.75,80.76,4600.0
2017-01-23 12:40:00,80.82,80.86,80.78,80.8,3369.0,80.82,80.86,80.78,80.8,3369.0
2017-01-23 12:45:00,80.79,80.87,80.76,80.86,2500.0,80.79,80.87,80.76,80.86,2500.0
2017-01-23 12:50:00,80.87,80.91,80.85,80.86,4670.0,80.87,80.91,80.85,80.86,4670.0
2017-01-23 12:55:00,80.87,80.91,80.82,80.87,8200.0,80.87,80.91,80.82,80.87,8200.0
2017-01-23 13:00:00,80.88,80.94,80.83,80.94,9751.0,80.88,80.94,80.83,80.94,9751.0
2017-01-23 13:05:00,80.92,80.94,80.87,80.87,4811.0,80.92,80.94,80.87,80.87,4811.0
2017-01-23 13:10:00,80.9,80.94,80.88,80.88,2601.0,80.9,80.94,80.88,80.88,2601.0
2017-01-23 13:15:00,80.89,81.05,80.88,81.05,6310.0,80.89,81.05,80.88,81.05,6310.0
2017-01-23 13:20:00,81.02,81.08,80.99,81.05,2606.0,81.02,81.08,80.99,81.05,2606.0
2017-01-23 13:25:00,81.1,81.23,80.87,80.95,8735.0,81.1,81.23,80.87,80.95,8735.0
2017-01-23 13:30:00,80.99,81.14,80.98,81.14,1583.0,80.99,81.14,80.98,81.14,1583.0
2017-01-23 13:35:00,81.16,81.25,81.08,81.21,4715.0,81.16,81.25,81.08,81.21,4715.0
2017-01-23 13:40:00,81.24,81.25,80.98,81.0,6552.0,81.24,81.25,80.98,81.0,6552.0
2017-01-23 13:45:00,81.01,81.17,81.01,81.12,2500.0,81.01,81.17,81.01,81.12,2500.0
2017-01-23 13:50:00,81.16,81.16,81.0,81.1,16301.0,81.16,81.16,81.0,81.1,16301.0
2017-01-23 13:55:00,81.07,81.28,81.06,81.11,25909.0,81.07,81.28,81.06,81.11,25909.0
2017-01-23 14:00:00,81.1,81.25,81.05,81.13,44585.0,81.1,81.25,81.05,81.13,44585.0
2017-01-23 14:05:00,81.12,81.22,81.07,81.11,42698.0,81.12,81.22,81.07,81.11,42698.0
2017-01-23 14:10:00,81.11,81.36,81.11,81.29,25928.0,81.11,81.36,81.11,81.29,25928.0
2017-01-23 14:15:00,81.25,81.3,81.22,81.25,6419.0,81.25,81.3,81.22,81.25,6419.0
2017-01-23 14:20:00,81.26,81.37,81.26,81.3,4662.0,81.26,81.37,81.26,81.3,4662.0
2017-01-23 14:25:00,81.28,81.36,81.24,81.33,7091.0,81.28,81.36,81.24,81.33,7091.0
2017-01-23 14:30:00,81.34,81.53,81.33,81.49,8980.0,81.34,81.53,81.33,81.49,8980.0
2017-01-23 14:35:00,81.47,81.48,81.38,81.43,4513.0,81.47,81.48,81.38,81.43,4513.0
2017-01-23 14:40:00,81.46,81.49,81.38,81.49,4000.0,81.46,81.49,81.38,81.49,4000.0
2017-01-23 14:45:00,81.5,81.54,81.39,81.41,4962.0,81.5,81.54,81.39,81.41,4962.0
2017-01-23 14:50:00,81.4,81.41,81.33,81.34,5755.0,81.4,81.41,81.33,81.34,5755.0
2017-01-23 14:55:00,81.33,81.38,81.3,81.33,12416.0,81.33,81.38,81.3,81.33,12416.0
2017-01-23 15:00:00,81.33,81.37,81.28,81.3,9813.0,81.33,81.37,81.28,81.3,9813.0
2017-01-23 15:05:00,81.3,81.36,81.2,81.36,11249.0,81.3,81.36,81.2,81.36,11249.0
2017-01-23 15:10:00,81.36,81.38,81.26,81.27,8981.0,81.36,81.38,81.26,81.27,8981.0
2017-01-23 15:15:00,81.27,81.35,81.25,81.32,13092.0,81.27,81.35,81.25,81.32,13092.0
2017-01-23 15:20:00,81.32,81.42,81.26,81.34,10055.0,81.32,81.42,81.26,81.34,10055.0
2017-01-23 15:25:00,81.35,81.41,81.34,81.41,21421.0,81.35,81.41,81.34,81.41,21421.0
2017-01-23 15:30:00,81.4,81.43,81.35,81.42,18197.0,81.4,81.43,81.35,81.42,18197.0
2017-01-23 15:35:00,81.42,81.42,81.35,81.39,19855.0,81.42,81.42,81.35,81.39,19855.0
2017-01-23 15:40:00,81.39,81.43,81.36,81.41,21453.0,81.39,81.43,81.36,81.41,21453.0
2017-01-23 15:45:00,81.4,81.49,81.37,81.41,21340.0,81.4,81.49,81.37,81.41,21340.0
2017-01-23 15:50:00,81.4,81.43,81.32,81.43,41202.0,81.4,81.43,81.32,81.43,41202.0
2017-01-23 15:55:00,81.43,81.48,81.32,81.4,69577.0,81.43,81.48,81.32,81.4,69577.0
2017-01-24 09:30:00,81.42,82.0,81.37,81.88,14026.0,81.42,82.0,81.37,81.88,14026.0
2017-01-24 09:35:00,81.53,81.74,81.14,81.16,11851.0,81.53,81.74,81.14,81.16,11851.0
2017-01-24 09:40:00,81.13,81.27,80.8,80.92,9866.0,81.13,81.27,80.8,80.92,9866.0
2017-01-24 09:45:00,81.04,81.07,80.77,80.83,4555.0,81.04,81.07,80.77,80.83,4555.0
2017-01-24 09:50:00,80.9,81.0,80.64,80.9,6074.0,80.9,81.0,80.64,80.9,6074.0
2017-01-24 09:55:00,80.92,80.93,80.55,80.67,6500.0,80.92,80.93,80.55,80.67,6500.0
2017-01-24 10:00:00,80.71,80.98,80.67,80.84,10712.0,80.71,80.98,80.67,80.84,10712.0
2017-01-24 10:05:00,80.88,81.06,80.86,80.94,7435.0,80.88,81.06,80.86,80.94,7435.0
2017-01-24 10:10:00,80.9,81.12,80.79,81.09,9772.0,80.9,81.12,80.79,81.09,9772.0
2017-01-24 10:15:00,81.06,81.17,80.98,81.12,7823.0,81.06,81.17,80.98,81.12,7823.0
2017-01-24 10:20:00,81.12,81.27,81.03,81.27,5778.0,81.12,81.27,81.03,81.27,5778.0
2017-01-24 10:25:00,81.28,81.33,81.1,81.14,93800.0,81.28,81.33,81.1,81.14,93800.0
2017-01-24 10:30:00,81.14,81.42,81.13,81.37,11660.0,81.14,81.42,81.13,81.37,11660.0
2017-01-24 10:35:00,81.39,81.57,81.33,81.35,13653.0,81.39,81.57,81.33,81.35,13653.0
2017-01-24 10:40:00,81.35,81.44,81.04,81.14,8911.0,81.35,81.44,81.04,81.14,8911.0
2017-01-24 10:45:00,81.16,81.28,81.13,81.15,6769.0,81.16,81.28,81.13,81.15,6769.0
2017-01-24 10:50:00,81.08,81.13,80.85,80.85,4118.0,81.08,81.13,80.85,80.85,4118.0
2017-01-24 10:55:00,80.92,81.03,80.92,80.97,5500.0,80.92,81.03,80.92,80.97,5500.0
2017-01-24 11:00:00,81.02,81.08,80.69,80.73,9500.0,81.02,81.08,80.69,80.73,9500.0
2017-01-24 11:05:00,80.76,80.98,80.75,80.98,2948.0,80.76,80.98,80.75,80.98,2948.0
2017-01-24 11:10:00,80.92,81.03,80.83,80.98,9561.0,80.92,81.03,80.83,80.98,9561.0
2017-01-24 11:15:00,80.98,80.99,80.87,80.92,7990.0,80.98,80.99,80.87,80.92,7990.0
2017-01-24 11:20:00,80.98,80.98,80.82,80.85,6075.0,80.98,80.98,80.82,80.85,6075.0
2017-01-24 11:25:00,80.84,80.94,80.8,80.89,12861.0,80.84,80.94,80.8,80.89,12861.0
2017-01-24 11:30:00,80.91,81.1,80.9,81.1,6200.0,80.91,81.1,80.9,81.1,6200.0
2017-01-24 11:35:00,81.1,81.17,80.98,81.03,4116.0,81.1,81.17,80.98,81.03,4116.0
2017-01-24 11:40:00,81.03,81.1,81.0,81.08,10491.0,81.03,81.1,81.0,81.08,10491.0
2017-01-24 11:45:00,81.09,81.25,81.09,81.21,3206.0,81.09,81.25,81.09,81.21,3206.0
2017-01-24 11:50:00,81.26,81.41,81.23,81.3,6409.0,81.26,81.41,81.23,81.3,6409.0
2017-01-24 11:55:00,81.34,81.41,81.33,81.41,1692.0,81.34,81.41,81.33,81.41,1692.0
2017-01-24 12:00:00,81.4,81.4,81.17,81.17,5100.0,81.4,81.4,81.17,81.17,5100.0
2017-01-24 12:05:00,81.17,81.24,81.12,81.18,4840.0,81.17,81.24,81.12,81.18,4840.0
2017-01-24 12:10:00,81.2,81.28,81.16,81.22,2718.0,81.2,81.28,81.16,81.22,2718.0
2017-01-24 12:15:00,81.27,81.45,81.27,81.31,7166.0,81.27,81.45,81.27,81.31,7166.0
2017-01-24 12:20:00,81.34,81.43,81.31,81.31,4050.0,81.34,81.43,81.31,81.31,4050.0
2017-01-24 12:25:00,81.29,81.31,81.21,81.23,4858.0,81.29,81.31,81.21,81.23,4858.0
2017-01-24 12:30:00,81.25,81.25,81.14,81.2,3800.0,81.25,81.25,81.14,81.2,3800.0
2017-01-24 12:35:00,81.21,81.21,81.13,81.18,3600.0,81.21,81.21,81.13,81.18,3600.0
2017-01-24 12:40:00,81.17,81.23,81.15,81.17,6093.0,81.17,81.23,81.15,81.17,6093.0
2017-01-24 12:45:00,81.18,81.26,81.18,81.22,3300.0,81.18,81.26,81.18,81.22,3300.0
2017-01-24 12:50:00,81.25,81.27,81.22,81.23,5400.0,81.25,81.27,81.22,81.23,5400.0
2017-01-24 12:55:00,81.23,81.27,81.2,81.27,1800.0,81.23,81.27,81.2,81.27,1800.0
2017-01-24 13:00:00,81.28,81.38,81.25,81.34,5833.0,81.28,81.38,81.25,81.34,5833.0
2017-01-24 13:05:00,81.38,81.39,81.33,81.39,3100.0,81.38,81.39,81.33,81.39,3100.0
2017-01-24 13:10:00,81.37,81.41,81.25,81.3,11461.0,81.37,81.41,81.25,81.3,11461.0
2017-01-24 13:15:00,81.27,81.33,81.24,81.33,3776.0,81.27,81.33,81.24,81.33,3776.0
2017-01-24 13:20:00,81.35,81.37,81.23,81.27,3200.0,81.35,81.37,81.23,81.27,3200.0
2017-01-24 13:25:00,81.29,81.33,81.27,81.33,3330.0,81.29,81.33,81.27,81.33,3330.0
2017-01-24 13:30:00,81.4,81.49,81.37,81.48,4259.0,81.4,81.49,81.37,81.48,4259.0
2017-01-24 13:35:00,81.49,81.66,81.48,81.5,11874.0,81.49,81.66,81.48,81.5,11874.0
2017-01-24 13:40:00,81.53,81.62,81.5,81.57,8278.0,81.53,81.62,81.5,81.57,8278.0
2017-01-24 13:45:00,81.52,81.52,81.42,81.51,5400.0,81.52,81.52,81.42,81.51,5400.0
2017-01-24 13:50:00,81.45,81.54,81.43,81.54,4663.0,81.45,81.54,81.43,81.54,4663.0
2017-01-24 13:55:00,81.56,81.57,81.43,81.57,11665.0,81.56,81.57,81.43,81.57,11665.0
2017-01-24 14:00:00,81.59,81.66,81.52,81.65,8737.0,81.59,81.66,81.52,81.65,8737.0
2017-01-24 14:05:00,81.68,81.75,81.62,81.75,5636.0,81.68,81.75,81.62,81.75,5636.0
2017-01-24 14:10:00,81.72,81.76,81.67,81.72,12722.0,81.72,81.76,81.67,81.72,12722.0
2017-01-24 14:15:00,81.73,81.9,81.71,81.86,7125.0,81.73,81.9,81.71,81.86,7125.0
2017-01-24 14:20:00,81.89,81.98,81.84,81.98,11281.0,81.89,81.98,81.84,81.98,11281.0
2017-01-24 14:25:00,81.98,82.27,81.94,82.16,13475.0,81.98,82.27,81.94,82.16,13475.0
2017-01-24 14:30:00,82.18,82.18,82.0,82.04,10602.0,82.18,82.18,82.0,82.04,10602.0
2017-01-24 14:35:00,82.03,82.1,81.98,82.04,16239.0,82.03,82.1,81.98,82.04,16239.0
2017-01-24 14:40:00,82.03,82.08,82.0,82.05,6521.0,82.03,82.08,82.0,82.05,6521.0
2017-01-24 14:45:00,82.03,82.08,81.98,82.02,8983.0,82.03,82.08,81.98,82.02,8983.0
2017-01-24 14:50:00,82.06,82.19,82.03,82.1,4006.0,82.06,82.19,82.03,82.1,4006.0
2017-01-24 14:55:00,82.13,82.14,81.99,82.03,12600.0,82.13,82.14,81.99,82.03,12600.0
2017-01-24 15:00:00,82.03,82.11,81.99,82.07,12175.0,82.03,82.11,81.99,82.07,12175.0
2017-01-24 15:05:00,82.07,82.17,82.04,82.17,12537.0,82.07,82.17,82.04,82.17,12537.0
2017-01-24 15:10:00,82.16,82.16,82.0,82.0,15051.0,82.16,82.16,82.0,82.0,15051.0
2017-01-24 15:15:00,82.03,82.17,82.02,82.11,21797.0,82.03,82.17,82.02,82.11,21797.0
2017-01-24 15:20:00,82.13,82.2,82.12,82.2,8073.0,82.13,82.2,82.12,82.2,8073.0
2017-01-24 15:25:00,82.2,82.34,82.16,82.32,18285.0,82.2,82.34,82.16,82.32,18285.0
2017-01-24 15:30:00,82.34,82.37,82.29,82.37,18871.0,82.34,82.37,82.29,82.37,18871.0
2017-01-24 15:35:00,82.37,82.6,82.36,82.45,38917.0,82.37,82.6,82.36,82.45,38917.0
2017-01-24 15:40:00,82.45,82.46,82.3,82.34,28423.0,82.45,82.46,82.3,82.34,28423.0
2017-01-24 15:45:00,82.36,82.39,82.3,82.35,43777.0,82.36,82.39,82.3,82.35,43777.0
2017-01-24 15:50:00,82.35,82.35,82.15,82.25,83027.0,82.35,82.35,82.15,82.25,83027.0
2017-01-24 15:55:00,82.26,82.4,82.21,82.25,117081.0,82.26,82.4,82.21,82.25,117081.0
2017-01-25 09:30:00,82.55,83.11,82.37,82.79,23292.0,82.55,83.11,82.37,82.79,23292.0
2017-01-25 09:35:00,82.59,82.73,82.38,82.72,6430.0,82.59,82.73,82.38,82.72,6430.0
2017-01-25 09:40:00,82.63,82.91,82.44,82.75,14608.0,82.63,82.91,82.44,82.75,14608.0
2017-01-25 09:45:00,82.77,82.77,82.35,82.45,18810.0,82.77,82.77,82.35,82.45,18810.0
2017-01-25 09:50:00,82.42,82.74,82.36,82.7,12723.0,82.42,82.74,82.36,82.7,12723.0
2017-01-25 09:55:00,82.67,83.39,82.63,83.39,32441.0,82.67,83.39,82.63,83.39,32441.0
2017-01-25 10:00:00,83.44,83.45,83.1,83.29,25486.0,83.44,83.45,83.1,83.29,25486.0
2017-01-25 10:05:00,83.27,83.59,83.15,83.52,46075.0,83.27,83.59,83.15,83.52,46075.0
2017-01-25 10:10:00,83.56,83.56,82.97,83.15,46922.0,83.56,83.56,82.97,83.15,46922.0
2017-01-25 10:15:00,83.15,83.39,83.06,83.31,17512.0,83.15,83.39,83.06,83.31,17512.0
2017-01-25 10:20:00,83.3,83.63,83.3,83.45,9299.0,83.3,83.63,83.3,83.45,9299.0
2017-01-25 10:25:00,83.45,83.55,83.27,83.55,15621.0,83.45,83.55,83.27,83.55,15621.0
2017-01-25 10:30:00,83.45,83.92,83.32,83.7,173806.0,83.45,83.92,83.32,83.7,173806.0
2017-01-25 10:35:00,83.72,83.77,83.59,83.66,34070.0,83.72,83.77,83.59,83.66,34070.0
2017-01-25 10:40:00,83.65,83.72,83.52,83.7,13523.0,83.65,83.72,83.52,83.7,13523.0
2017-01-25 10:45:00,83.72,83.88,83.56,83.88,13929.0,83.72,83.88,83.56,83.88,13929.0
2017-01-25 10:50:00,83.84,84.13,83.84,84.13,11503.0,83.84,84.13,83.84,84.13,11503.0
2017-01-25 10:55:00,84.1,84.25,84.04,84.17,20554.0,84.1,84.25,84.04,84.17,20554.0
2017-01-25 11:00:00,84.14,84.39,84.1,84.39,17140.0,84.14,84.39,84.1,84.39,17140.0
2017-01-25 11:05:00,84.39,84.64,84.35,84.61,22691.0,84.39,84.64,84.35,84.61,22691.0
2017-01-25 11:10:00,84.57,85.42,84.54,85.37,45347.0,84.57,85.42,84.54,85.37,45347.0
2017-01-25 11:15:00,85.38,85.62,85.11,85.28,70095.0,85.38,85.62,85.11,85.28,70095.0
2017-01-25 11:20:00,85.28,85.28,84.84,84.84,39158.0,85.28,85.28,84.84,84.84,39158.0
2017-01-25 11:25:00,84.91,84.94,84.72,84.87,8149.0,84.91,84.94,84.72,84.87,8149.0
2017-01-25 11:30:00,84.82,85.17,84.72,84.87,38203.0,84.82,85.17,84.72,84.87,38203.0
2017-01-25 11:35:00,84.87,85.1,84.75,84.81,17564.0,84.87,85.1,84.75,84.81,17564.0
2017-01-25 11:40:00,84.85,84.87,84.72,84.78,14336.0,84.85,84.87,84.72,84.78,14336.0
2017-01-25 11:45:00,84.77,84.94,84.74,84.77,11520.0,84.77,84.94,84.74,84.77,11520.0
2017-01-25 11:50:00,84.79,84.82,84.62,84.66,11129.0,84.79,84.82,84.62,84.66,11129.0
2017-01-25 11:55:00,84.62,84.88,84.61,84.88,41341.0,84.62,84.88,84.61,84.88,41341.0
2017-01-25 12:00:00,84.88,85.15,84.84,84.88,18657.0,84.88,85.15,84.84,84.88,18657.0
2017-01-25 12:05:00,84.92,85.02,84.81,84.87,12634.0,84.92,85.02,84.81,84.87,12634.0
2017-01-25 12:10:00,84.84,85.03,84.81,85.03,13129.0,84.84,85.03,84.81,85.03,13129.0
2017-01-25 12:15:00,84.96,85.05,84.84,84.86,16999.0,84.96,85.05,84.84,84.86,16999.0
2017-01-25 12:20:00,84.87,84.89,84.61,84.63,7131.0,84.87,84.89,84.61,84.63,7131.0
2017-01-25 12:25:00,84.56,84.58,84.44,84.47,9585.0,84.56,84.58,84.44,84.47,9585.0
2017-01-25 12:30:00,84.43,84.5,84.37,84.38,6481.0,84.43,84.5,84.37,84.38,6481.0
2017-01-25 12:35:00,84.36,84.4,84.21,84.22,7752.0,84.36,84.4,84.21,84.22,7752.0
2017-01-25 12:40:00,84.31,84.32,84.24,84.27,5579.0,84.31,84.32,84.24,84.27,5579.0
2017-01-25 12:45:00,84.25,84.34,84.21,84.24,7596.0,84.25,84.34,84.21,84.24,7596.0
2017-01-25 12:50:00,84.2,84.3,84.06,84.29,13598.0,84.2,84.3,84.06,84.29,13598.0
2017-01-25 12:55:00,84.27,84.59,84.25,84.59,12594.0,84.27,84.59,84.25,84.59,12594.0
2017-01-25 13:00:00,84.59,84.81,84.59,84.74,10013.0,84.59,84.81,84.59,84.74,10013.0
2017-01-25 13:05:00,84.74,84.95,84.72,84.94,13719.0,84.74,84.95,84.72,84.94,13719.0
2017-01-25 13:10:00,84.9,84.91,84.77,84.78,7879.0,84.9,84.91,84.77,84.78,7879.0
2017-01-25 13:15:00,84.78,84.91,84.7,84.79,11492.0,84.78,84.91,84.7,84.79,11492.0
2017-01-25 13:20:00,84.76,84.8,84.68,84.73,7148.0,84.76,84.8,84.68,84.73,7148.0
2017-01-25 13:25:00,84.81,84.85,84.7,84.72,11727.0,84.81,84.85,84.7,84.72,11727.0
2017-01-25 13:30:00,84.73,84.8,84.66,84.78,10077.0,84.73,84.8,84.66,84.78,10077.0
2017-01-25 13:35:00,84.78,84.89,84.73,84.89,9259.0,84.78,84.89,84.73,84.89,9259.0
2017-01-25 13:40:00,84.87,84.99,84.85,84.98,7496.0,84.87,84.99,84.85,84.98,7496.0
2017-01-25 13:45:00,84.95,84.99,84.79,84.86,55455.0,84.95,84.99,84.79,84.86,55455.0
2017-01-25 13:50:00,84.86,84.96,84.84,84.95,8370.0,84.86,84.96,84.84,84.95,8370.0
2017-01-25 13:55:00,84.92,85.23,84.92,85.05,22938.0,84.92,85.23,84.92,85.05,22938.0
2017-01-25 14:00:00,85.04,85.48,84.9,85.37,76797.0,85.04,85.48,84.9,85.37,76797.0
2017-01-25 14:05:00,85.35,85.39,85.04,85.05,43034.0,85.35,85.39,85.04,85.05,43034.0
2017-01-25 14:10:00,85.01,85.25,84.99,85.19,29554.0,85.01,85.25,84.99,85.19,29554.0
2017-01-25 14:15:00,85.2,85.33,85.18,85.31,15787.0,85.2,85.33,85.18,85.31,15787.0
2017-01-25 14:20:00,85.29,85.29,85.18,85.22,31657.0,85.29,85.29,85.18,85.22,31657.0
2017-01-25 14:25:00,85.23,85.35,85.2,85.35,15190.0,85.23,85.35,85.2,85.35,15190.0
2017-01-25 14:30:00,85.35,85.36,85.01,85.03,17894.0,85.35,85.36,85.01,85.03,17894.0
2017-01-25 14:35:00,85.0,85.0,84.73,84.73,16629.0,85.0,85.0,84.73,84.73,16629.0
2017-01-25 14:40:00,84.75,84.77,84.63,84.73,17635.0,84.75,84.77,84.63,84.73,17635.0
2017-01-25 14:45:00,84.72,85.14,84.72,84.98,18637.0,84.72,85.14,84.72,84.98,18637.0
2017-01-25 14:50:00,84.96,85.07,84.9,84.95,13963.0,84.96,85.07,84.9,84.95,13963.0
2017-01-25 14:55:00,84.97,85.07,84.93,85.04,47092.0,84.97,85.07,84.93,85.04,47092.0
2017-01-25 15:00:00,85.05,85.16,84.91,85.11,34263.0,85.05,85.16,84.91,85.11,34263.0
2017-01-25 15:05:00,85.11,85.13,84.94,84.99,32606.0,85.11,85.13,84.94,84.99,32606.0
2017-01-25 15:10:00,84.98,84.98,84.79,84.87,36490.0,84.98,84.98,84.79,84.87,36490.0
2017-01-25 15:15:00,84.87,84.91,84.76,84.76,30701.0,84.87,84.91,84.76,84.76,30701.0
2017-01-25 15:20:00,84.77,84.82,84.7,84.76,27146.0,84.77,84.82,84.7,84.76,27146.0
2017-01-25 15:25:00,84.75,84.84,84.71,84.78,24815.0,84.75,84.84,84.71,84.78,24815.0
2017-01-25 15:30:00,84.78,84.91,84.74,84.91,37756.0,84.78,84.91,84.74,84.91,37756.0
2017-01-25 15:35:00,84.92,85.05,84.88,84.9,34856.0,84.92,85.05,84.88,84.9,34856.0
2017-01-25 15:40:00,84.9,84.98,84.88,84.89,57470.0,84.9,84.98,84.88,84.89,57470.0
2017-01-25 15:45:00,84.89,84.9,84.69,84.78,52746.0,84.89,84.9,84.69,84.78,52746.0
2017-01-25 15:50:00,84.77,85.17,84.77,85.16,96013.0,84.77,85.17,84.77,85.16,96013.0
2017-01-25 15:55:00,85.16,85.31,85.08,85.18,193515.0,85.16,85.31,85.08,85.18,193515.0
2017-01-26 09:30:00,85.75,86.8,85.12,86.8,70783.0,85.75,86.8,85.12,86.8,70783.0
2017-01-26 09:35:00,86.83,86.86,86.3,86.35,66806.0,86.83,86.86,86.3,86.35,66806.0
2017-01-26 09:40:00,86.44,86.65,86.15,86.46,46400.0,86.44,86.65,86.15,86.46,46400.0
2017-01-26 09:45:00,86.42,86.58,85.68,86.09,50662.0,86.42,86.58,85.68,86.09,50662.0
2017-01-26 09:50:00,85.98,86.23,85.16,85.54,23360.0,85.98,86.23,85.16,85.54,23360.0
2017-01-26 09:55:00,85.56,86.18,85.56,85.92,21587.0,85.56,86.18,85.56,85.92,21587.0
2017-01-26 10:00:00,85.97,86.43,85.87,86.39,27082.0,85.97,86.43,85.87,86.39,27082.0
2017-01-26 10:05:00,86.34,86.63,86.22,86.38,25767.0,86.34,86.63,86.22,86.38,25767.0
2017-01-26 10:10:00,86.38,86.46,86.1,86.44,27976.0,86.38,86.46,86.1,86.44,27976.0
2017-01-26 10:15:00,86.34,86.5,85.0,85.0,27430.0,86.34,86.5,85.0,85.0,27430.0
2017-01-26 10:20:00,84.97,85.21,84.23,84.34,22332.0,84.97,85.21,84.23,84.34,22332.0
2017-01-26 10:25:00,84.34,84.5,84.21,84.41,13474.0,84.34,84.5,84.21,84.41,13474.0
2017-01-26 10:30:00,84.51,84.51,84.12,84.27,31459.0,84.51,84.51,84.12,84.27,31459.0
2017-01-26 10:35:00,84.29,84.48,84.21,84.27,28359.0,84.29,84.48,84.21,84.27,28359.0
2017-01-26 10:40:00,84.14,84.36,84.05,84.32,16946.0,84.14,84.36,84.05,84.32,16946.0
2017-01-26 10:45:00,84.35,84.55,84.15,84.55,19711.0,84.35,84.55,84.15,84.55,19711.0
2017-01-26 10:50:00,84.59,84.65,84.37,84.37,14894.0,84.59,84.65,84.37,84.37,14894.0
2017-01-26 10:55:00,84.42,84.79,84.37,84.51,18595.0,84.42,84.79,84.37,84.51,18595.0
2017-01-26 11:00:00,84.48,84.67,84.47,84.67,16300.0,84.48,84.67,84.47,84.67,16300.0
2017-01-26 11:05:00,84.64,84.75,84.35,84.67,14200.0,84.64,84.75,84.35,84.67,14200.0
2017-01-26 11:10:00,84.7,84.77,84.58,84.77,9726.0,84.7,84.77,84.58,84.77,9726.0
2017-01-26 11:15:00,84.72,84.8,84.64,84.8,10868.0,84.72,84.8,84.64,84.8,10868.0
2017-01-26 11:20:00,84.81,85.22,84.75,85.06,15488.0,84.81,85.22,84.75,85.06,15488.0
2017-01-26 11:25:00,85.08,85.35,85.0,85.3,13123.0,85.08,85.35,85.0,85.3,13123.0
2017-01-26 11:30:00,85.25,85.9,85.25,85.62,41508.0,85.25,85.9,85.25,85.62,41508.0
2017-01-26 11:35:00,85.61,85.84,85.58,85.84,10911.0,85.61,85.84,85.58,85.84,10911.0
2017-01-26 11:40:00,85.82,86.43,85.77,86.37,48273.0,85.82,86.43,85.77,86.37,48273.0
2017-01-26 11:45:00,86.39,86.82,86.07,86.7,37486.0,86.39,86.82,86.07,86.7,37486.0
2017-01-26 11:50:00,86.69,86.69,86.24,86.32,15925.0,86.69,86.69,86.24,86.32,15925.0
2017-01-26 11:55:00,86.31,86.81,86.3,86.81,51602.0,86.31,86.81,86.3,86.81,51602.0
2017-01-26 12:00:00,86.84,87.08,86.71,87.08,30348.0,86.84,87.08,86.71,87.08,30348.0
2017-01-26 12:05:00,87.08,87.91,87.08,87.8,51041.0,87.08,87.91,87.08,87.8,51041.0
2017-01-26 12:10:00,87.84,87.84,87.05,87.1,29936.0,87.84,87.84,87.05,87.1,29936.0
2017-01-26 12:15:00,87.04,87.27,86.95,87.22,16008.0,87.04,87.27,86.95,87.22,16008.0
2017-01-26 12:20:00,87.28,87.29,87.03,87.12,8818.0,87.28,87.29,87.03,87.12,8818.0
2017-01-26 12:25:00,87.19,87.31,87.02,87.17,12714.0,87.19,87.31,87.02,87.17,12714.0
2017-01-26 12:30:00,87.22,87.3,87.04,87.1,23472.0,87.22,87.3,87.04,87.1,23472.0
2017-01-26 12:35:00,87.14,87.47,87.06,87.47,17589.0,87.14,87.47,87.06,87.47,17589.0
2017-01-26 12:40:00,87.45,87.61,87.27,87.36,37833.0,87.45,87.61,87.27,87.36,37833.0
2017-01-26 12:45:00,87.31,87.48,87.16,87.45,89724.0,87.31,87.48,87.16,87.45,89724.0
2017-01-26 12:50:00,87.46,87.74,87.15,87.23,64697.0,87.46,87.74,87.15,87.23,64697.0
2017-01-26 12:55:00,87.22,87.27,86.06,86.28,16566.0,87.22,87.27,86.06,86.28,16566.0
2017-01-26 13:00:00,86.28,86.31,86.0,86.3,20186.0,86.28,86.31,86.0,86.3,20186.0
2017-01-26 13:05:00,86.3,86.43,86.18,86.18,18799.0,86.3,86.43,86.18,86.18,18799.0
2017-01-26 13:10:00,86.18,86.32,86.04,86.05,95730.0,86.18,86.32,86.04,86.05,95730.0
2017-01-26 13:15:00,85.97,86.08,85.8,85.8,14878.0,85.97,86.08,85.8,85.8,14878.0
2017-01-26 13:20:00,85.8,85.86,85.59,85.63,18299.0,85.8,85.86,85.59,85.63,18299.0
2017-01-26 13:25:00,85.65,85.82,85.32,85.32,8969.0,85.65,85.82,85.32,85.32,8969.0
2017-01-26 13:30:00,85.34,85.47,85.26,85.47,12029.0,85.34,85.47,85.26,85.47,12029.0
2017-01-26 13:35:00,85.47,85.55,85.38,85.47,13388.0,85.47,85.55,85.38,85.47,13388.0
2017-01-26 13:40:00,85.45,85.61,85.41,85.56,6800.0,85.45,85.61,85.41,85.56,6800.0
2017-01-26 13:45:00,85.56,85.6,85.29,85.44,6715.0,85.56,85.6,85.29,85.44,6715.0
2017-01-26 13:50:00,85.44,85.5,85.36,85.39,5686.0,85.44,85.5,85.36,85.39,5686.0
2017-01-26 13:55:00,85.41,85.49,85.33,85.45,11900.0,85.41,85.49,85.33,85.45,11900.0
2017-01-26 14:00:00,85.44,85.48,85.28,85.31,9100.0,85.44,85.48,85.28,85.31,9100.0
2017-01-26 14:05:00,85.35,85.39,85.31,85.34,15774.0,85.35,85.39,85.31,85.34,15774.0
2017-01-26 14:10:00,85.34,85.39,85.18,85.18,11287.0,85.34,85.39,85.18,85.18,11287.0
2017-01-26 14:15:00,85.2,85.33,85.17,85.22,10689.0,85.2,85.33,85.17,85.22,10689.0
2017-01-26 14:20:00,85.19,85.19,85.12,85.16,7039.0,85.19,85.19,85.12,85.16,7039.0
2017-01-26 14:25:00,85.13,85.33,85.07,85.31,57237.0,85.13,85.33,85.07,85.31,57237.0
2017-01-26 14:30:00,85.31,85.31,85.05,85.05,12783.0,85.31,85.31,85.05,85.05,12783.0
2017-01-26 14:35:00,85.05,85.19,85.01,85.08,8355.0,85.05,85.19,85.01,85.08,8355.0
2017-01-26 14:40:00,85.06,85.08,84.86,84.89,7740.0,85.06,85.08,84.86,84.89,7740.0
2017-01-26 14:45:00,84.88,85.01,84.81,84.97,17323.0,84.88,85.01,84.81,84.97,17323.0
2017-01-26 14:50:00,84.99,85.03,84.91,85.02,12169.0,84.99,85.03,84.91,85.02,12169.0
2017-01-26 14:55:00,85.0,85.04,84.91,84.93,40718.0,85.0,85.04,84.91,84.93,40718.0
2017-01-26 15:00:00,84.97,85.12,84.92,85.12,16310.0,84.97,85.12,84.92,85.12,16310.0
2017-01-26 15:05:00,85.11,85.15,85.07,85.1,15532.0,85.11,85.15,85.07,85.1,15532.0
2017-01-26 15:10:00,85.09,85.1,85.0,85.07,15381.0,85.09,85.1,85.0,85.07,15381.0
2017-01-26 15:15:00,85.06,85.14,85.05,85.12,16505.0,85.06,85.14,85.05,85.12,16505.0
2017-01-26 15:20:00,85.08,85.26,85.05,85.25,53049.0,85.08,85.26,85.05,85.25,53049.0
2017-01-26 15:25:00,85.26,85.42,85.25,85.39,9967.0,85.26,85.42,85.25,85.39,9967.0
2017-01-26 15:30:00,85.37,85.37,84.99,85.11,52838.0,85.37,85.37,84.99,85.11,52838.0
2017-01-26 15:35:00,85.15,85.18,85.1,85.18,15831.0,85.15,85.18,85.1,85.18,15831.0
2017-01-26 15:40:00,85.14,85.18,85.02,85.06,63609.0,85.14,85.18,85.02,85.06,63609.0
2017-01-26 15:45:00,85.04,85.2,85.02,85.12,28807.0,85.04,85.2,85.02,85.12,28807.0
2017-01-26 15:50:00,85.1,85.26,85.06,85.23,54136.0,85.1,85.26,85.06,85.23,54136.0
2017-01-26 15:55:00,85.22,85.35,85.06,85.33,113952.0,85.22,85.35,85.06,85.33,113952.0
2017-01-27 09:30:00,85.62,85.72,85.1,85.46,27547.0,85.62,85.72,85.1,85.46,27547.0
2017-01-27 09:35:00,85.5,86.03,85.4,85.93,6248.0,85.5,86.03,85.4,85.93,6248.0
2017-01-27 09:40:00,85.93,86.52,85.93,86.16,81401.0,85.93,86.52,85.93,86.16,81401.0
2017-01-27 09:45:00,86.13,86.43,85.82,86.17,11523.0,86.13,86.43,85.82,86.17,11523.0
2017-01-27 09:50:00,86.28,86.67,86.28,86.66,11111.0,86.28,86.67,86.28,86.66,11111.0
2017-01-27 09:55:00,86.63,86.96,86.49,86.96,15450.0,86.63,86.96,86.49,86.96,15450.0
2017-01-27 10:00:00,86.96,87.25,86.67,87.25,43600.0,86.96,87.25,86.67,87.25,43600.0
2017-01-27 10:05:00,87.17,87.31,87.13,87.2,20064.0,87.17,87.31,87.13,87.2,20064.0
2017-01-27 10:10:00,87.21,87.21,86.78,86.85,26824.0,87.21,87.21,86.78,86.85,26824.0
2017-01-27 10:15:00,86.77,86.77,86.19,86.28,17256.0,86.77,86.77,86.19,86.28,17256.0
2017-01-27 10:20:00,86.34,86.44,86.16,86.25,5517.0,86.34,86.44,86.16,86.25,5517.0
2017-01-27 10:25:00,86.21,86.29,86.03,86.27,17986.0,86.21,86.29,86.03,86.27,17986.0
2017-01-27 10:30:00,86.28,86.39,86.1,86.34,27366.0,86.28,86.39,86.1,86.34,27366.0
2017-01-27 10:35:00,86.32,86.41,86.29,86.37,1778.0,86.32,86.41,86.29,86.37,1778.0
2017-01-27 10:40:00,86.3,86.43,86.0,86.04,34886.0,86.3,86.43,86.0,86.04,34886.0
2017-01-27 10:45:00,86.0,86.17,85.88,86.05,43697.0,86.0,86.17,85.88,86.05,43697.0
2017-01-27 10:50:00,86.05,86.29,85.92,86.09,48000.0,86.05,86.29,85.92,86.09,48000.0
2017-01-27 10:55:00,86.02,86.1,85.96,86.04,12394.0,86.02,86.1,85.96,86.04,12394.0
2017-01-27 11:00:00,86.04,86.34,86.0,86.27,78534.0,86.04,86.34,86.0,86.27,78534.0
2017-01-27 11:05:00,86.27,86.28,86.09,86.26,12700.0,86.27,86.28,86.09,86.26,12700.0
2017-01-27 11:10:00,86.21,86.59,86.21,86.59,8280.0,86.21,86.59,86.21,86.59,8280.0
2017-01-27 11:15:00,86.58,86.82,86.46,86.82,206292.0,86.58,86.82,86.46,86.82,206292.0
2017-01-27 11:20:00,86.77,86.77,86.48,86.53,8000.0,86.77,86.77,86.48,86.53,8000.0
2017-01-27 11:25:00,86.55,86.58,86.27,86.37,4750.0,86.55,86.58,86.27,86.37,4750.0
2017-01-27 11:30:00,86.38,86.5,86.34,86.36,4525.0,86.38,86.5,86.34,86.36,4525.0
2017-01-27 11:35:00,86.37,86.37,85.97,85.97,4454.0,86.37,86.37,85.97,85.97,4454.0
2017-01-27 11:40:00,85.98,86.07,85.83,86.05,4512.0,85.98,86.07,85.83,86.05,4512.0
2017-01-27 11:45:00,86.0,86.1,85.9,86.09,5896.0,86.0,86.1,85.9,86.09,5896.0
2017-01-27 11:50:00,86.1,86.1,85.91,85.94,3246.0,86.1,86.1,85.91,85.94,3246.0
2017-01-27 11:55:00,85.89,85.9,85.66,85.86,6794.0,85.89,85.9,85.66,85.86,6794.0
2017-01-27 12:00:00,85.86,86.21,85.73,86.2,18410.0,85.86,86.21,85.73,86.2,18410.0
2017-01-27 12:05:00,86.19,86.37,86.1,86.24,11508.0,86.19,86.37,86.1,86.24,11508.0
2017-01-27 12:10:00,86.21,86.29,86.12,86.12,2504.0,86.21,86.29,86.12,86.12,2504.0
2017-01-27 12:15:00,86.14,86.18,86.09,86.18,3212.0,86.14,86.18,86.09,86.18,3212.0
2017-01-27 12:20:00,86.09,86.27,86.07,86.07,3774.0,86.09,86.27,86.07,86.07,3774.0
2017-01-27 12:25:00,86.09,86.42,86.05,86.35,9194.0,86.09,86.42,86.05,86.35,9194.0
2017-01-27 12:30:00,86.32,86.44,86.14,86.14,4400.0,86.32,86.44,86.14,86.14,4400.0
2017-01-27 12:35:00,86.2,86.3,86.03,86.09,4800.0,86.2,86.3,86.03,86.09,4800.0
2017-01-27 12:40:00,86.14,86.27,86.05,86.05,4040.0,86.14,86.27,86.05,86.05,4040.0
2017-01-27 12:45:00,86.1,86.27,86.06,86.06,1800.0,86.1,86.27,86.06,86.06,1800.0
2017-01-27 12:50:00,86.07,86.08,85.88,85.91,3058.0,86.07,86.08,85.88,85.91,3058.0
2017-01-27 12:55:00,85.88,85.95,85.7,85.72,5629.0,85.88,85.95,85.7,85.72,5629.0
2017-01-27 13:00:00,85.7,85.94,85.7,85.85,4400.0,85.7,85.94,85.7,85.85,4400.0
2017-01-27 13:05:00,85.84,86.03,85.82,86.03,11051.0,85.84,86.03,85.82,86.03,11051.0
2017-01-27 13:10:00,86.01,86.07,85.88,86.03,10700.0,86.01,86.07,85.88,86.03,10700.0
2017-01-27 13:15:00,86.11,86.37,86.08,86.28,33654.0,86.11,86.37,86.08,86.28,33654.0
2017-01-27 13:20:00,86.26,86.34,86.09,86.28,15126.0,86.26,86.34,86.09,86.28,15126.0
2017-01-27 13:25:00,86.34,86.38,86.2,86.35,3510.0,86.34,86.38,86.2,86.35,3510.0
2017-01-27 13:30:00,86.38,86.42,86.29,86.34,3228.0,86.38,86.42,86.29,86.34,3228.0
2017-01-27 13:35:00,86.28,86.33,86.17,86.23,6640.0,86.28,86.33,86.17,86.23,6640.0
2017-01-27 13:40:00,86.28,86.42,86.27,86.4,5847.0,86.28,86.42,86.27,86.4,5847.0
2017-01-27 13:45:00,86.44,86.54,86.34,86.49,20145.0,86.44,86.54,86.34,86.49,20145.0
2017-01-27 13:50:00,86.5,86.5,86.36,86.47,14320.0,86.5,86.5,86.36,86.47,14320.0
2017-01-27 13:55:00,86.48,86.54,86.36,86.5,10954.0,86.48,86.54,86.36,86.5,10954.0
2017-01-27 14:00:00,86.45,86.57,86.45,86.54,8000.0,86.45,86.57,86.45,86.54,8000.0
2017-01-27 14:05:00,86.52,86.52,86.44,86.48,4744.0,86.52,86.52,86.44,86.48,4744.0
2017-01-27 14:10:00,86.47,86.55,86.41,86.55,13868.0,86.47,86.55,86.41,86.55,13868.0
2017-01-27 14:15:00,86.54,86.66,86.5,86.54,5849.0,86.54,86.66,86.5,86.54,5849.0
2017-01-27 14:20:00,86.57,86.69,86.54,86.69,9686.0,86.57,86.69,86.54,86.69,9686.0
2017-01-27 14:25:00,86.63,86.68,86.4,86.42,10345.0,86.63,86.68,86.4,86.42,10345.0
2017-01-27 14:30:00,86.38,86.89,86.32,86.83,36378.0,86.38,86.89,86.32,86.83,36378.0
2017-01-27 14:35:00,86.83,86.83,86.48,86.77,23196.0,86.83,86.83,86.48,86.77,23196.0
2017-01-27 14:40:00,86.8,86.9,86.74,86.87,5712.0,86.8,86.9,86.74,86.87,5712.0
2017-01-27 14:45:00,86.85,86.99,86.84,86.97,16100.0,86.85,86.99,86.84,86.97,16100.0
2017-01-27 14:50:00,86.95,87.12,86.91,87.02,11129.0,86.95,87.12,86.91,87.02,11129.0
2017-01-27 14:55:00,86.99,87.15,86.98,87.12,6552.0,86.99,87.15,86.98,87.12,6552.0
2017-01-27 15:00:00,87.13,87.18,87.07,87.1,14163.0,87.13,87.18,87.07,87.1,14163.0
2017-01-27 15:05:00,87.08,87.11,86.91,86.91,11283.0,87.08,87.11,86.91,86.91,11283.0
2017-01-27 15:10:00,86.97,87.27,86.96,87.07,56874.0,86.97,87.27,86.96,87.07,56874.0
2017-01-27 15:15:00,87.07,87.2,87.0,87.2,16090.0,87.07,87.2,87.0,87.2,16090.0
2017-01-27 15:20:00,87.19,87.29,87.18,87.28,12913.0,87.19,87.29,87.18,87.28,12913.0
2017-01-27 15:25:00,87.27,87.28,87.02,87.08,14891.0,87.27,87.28,87.02,87.08,14891.0
2017-01-27 15:30:00,87.07,87.13,86.96,87.0,23843.0,87.07,87.13,86.96,87.0,23843.0
2017-01-27 15:35:00,87.0,87.08,86.94,86.97,25123.0,87.0,87.08,86.94,86.97,25123.0
2017-01-27 15:40:00,86.99,87.07,86.87,86.97,19270.0,86.99,87.07,86.87,86.97,19270.0
2017-01-27 15:45:00,86.94,87.06,86.9,87.05,23610.0,86.94,87.06,86.9,87.05,23610.0
2017-01-27 15:50:00,87.06,87.24,87.0,87.18,48729.0,87.06,87.24,87.0,87.18,48729.0
2017-01-27 15:55:00,87.19,87.5,87.19,87.37,114671.0,87.19,87.5,87.19,87.37,114671.0
2017-01-30 09:30:00,87.1,87.1,85.56,86.74,19872.0,87.1,87.1,85.56,86.74,19872.0
2017-01-30 09:35:00,86.4,86.68,85.94,85.98,14252.0,86.4,86.68,85.94,85.98,14252.0
2017-01-30 09:40:00,86.01,86.23,85.54,85.54,9500.0,86.01,86.23,85.54,85.54,9500.0
2017-01-30 09:45:00,85.7,85.81,85.22,85.41,21828.0,85.7,85.81,85.22,85.41,21828.0
2017-01-30 09:50:00,85.42,85.78,85.33,85.58,14889.0,85.42,85.78,85.33,85.58,14889.0
2017-01-30 09:55:00,85.67,85.86,85.57,85.59,28847.0,85.67,85.86,85.57,85.59,28847.0
2017-01-30 10:00:00,85.58,85.58,85.09,85.14,14396.0,85.58,85.58,85.09,85.14,14396.0
2017-01-30 10:05:00,85.2,85.22,84.5,84.73,44127.0,85.2,85.22,84.5,84.73,44127.0
2017-01-30 10:10:00,84.74,85.02,84.67,85.0,16937.0,84.74,85.02,84.67,85.0,16937.0
2017-01-30 10:15:00,84.93,84.97,84.67,84.78,8480.0,84.93,84.97,84.67,84.78,8480.0
2017-01-30 10:20:00,84.84,84.87,84.73,84.8,6376.0,84.84,84.87,84.73,84.8,6376.0
2017-01-30 10:25:00,84.83,85.12,84.83,85.01,16658.0,84.83,85.12,84.83,85.01,16658.0
2017-01-30 10:30:00,85.05,85.41,84.95,85.37,20843.0,85.05,85.41,84.95,85.37,20843.0
2017-01-30 10:35:00,85.43,85.43,85.1,85.19,13885.0,85.43,85.43,85.1,85.19,13885.0
2017-01-30 10:40:00,85.25,85.33,85.17,85.23,9217.0,85.25,85.33,85.17,85.23,9217.0
2017-01-30 10:45:00,85.24,85.24,85.02,85.05,21503.0,85.24,85.24,85.02,85.05,21503.0
2017-01-30 10:50:00,85.06,85.17,85.02,85.13,15584.0,85.06,85.17,85.02,85.13,15584.0
2017-01-30 10:55:00,85.15,85.43,85.08,85.39,19897.0,85.15,85.43,85.08,85.39,19897.0
2017-01-30 11:00:00,85.37,85.39,85.19,85.24,10790.0,85.37,85.39,85.19,85.24,10790.0
2017-01-30 11:05:00,85.27,85.47,85.21,85.45,11320.0,85.27,85.47,85.21,85.45,11320.0
2017-01-30 11:10:00,85.43,85.47,85.15,85.3,18389.0,85.43,85.47,85.15,85.3,18389.0
2017-01-30 11:15:00,85.27,85.34,85.22,85.34,12336.0,85.27,85.34,85.22,85.34,12336.0
2017-01-30 11:20:00,85.39,85.5,85.37,85.47,13060.0,85.39,85.5,85.37,85.47,13060.0
2017-01-30 11:25:00,85.48,85.48,85.07,85.15,14658.0,85.48,85.48,85.07,85.15,14658.0
2017-01-30 11:30:00,85.16,85.24,84.97,85.0,20592.0,85.16,85.24,84.97,85.0,20592.0
2017-01-30 11:35:00,84.99,85.22,84.98,85.2,17940.0,84.99,85.22,84.98,85.2,17940.0
2017-01-30 11:40:00,85.26,85.27,85.13,85.21,7293.0,85.26,85.27,85.13,85.21,7293.0
2017-01-30 11:45:00,85.21,85.21,85.09,85.13,7771.0,85.21,85.21,85.09,85.13,7771.0
2017-01-30 11:50:00,85.13,85.19,85.1,85.11,10600.0,85.13,85.19,85.1,85.11,10600.0
2017-01-30 11:55:00,85.1,85.18,84.97,85.0,11899.0,85.1,85.18,84.97,85.0,11899.0
2017-01-30 12:00:00,84.99,85.03,84.85,84.95,11334.0,84.99,85.03,84.85,84.95,11334.0
2017-01-30 12:05:00,84.92,85.04,84.86,84.99,14891.0,84.92,85.04,84.86,84.99,14891.0
2017-01-30 12:10:00,85.02,85.19,84.93,85.17,11956.0,85.02,85.19,84.93,85.17,11956.0
2017-01-30 12:15:00,85.17,85.21,85.06,85.09,4500.0,85.17,85.21,85.06,85.09,4500.0
2017-01-30 12:20:00,85.08,85.11,84.84,84.85,9359.0,85.08,85.11,84.84,84.85,9359.0
2017-01-30 12:25:00,84.85,84.86,84.56,84.6,21264.0,84.85,84.86,84.56,84.6,21264.0
2017-01-30 12:30:00,84.58,84.62,84.5,84.61,18599.0,84.58,84.62,84.5,84.61,18599.0
2017-01-30 12:35:00,84.61,84.75,84.6,84.67,14990.0,84.61,84.75,84.6,84.67,14990.0
2017-01-30 12:40:00,84.7,84.71,84.51,84.51,17581.0,84.7,84.71,84.51,84.51,17581.0
2017-01-30 12:45:00,84.56,84.57,84.37,84.42,11756.0,84.56,84.57,84.37,84.42,11756.0
2017-01-30 12:50:00,84.42,84.42,84.25,84.26,19732.0,84.42,84.42,84.25,84.26,19732.0
2017-01-30 12:55:00,84.29,84.29,84.12,84.15,13460.0,84.29,84.29,84.12,84.15,13460.0
2017-01-30 13:00:00,84.16,84.32,84.14,84.32,53534.0,84.16,84.32,84.14,84.32,53534.0
2017-01-30 13:05:00,84.32,84.78,84.31,84.72,17101.0,84.32,84.78,84.31,84.72,17101.0
2017-01-30 13:10:00,84.73,84.76,84.63,84.64,5993.0,84.73,84.76,84.63,84.64,5993.0
2017-01-30 13:15:00,84.64,84.66,84.32,84.34,17606.0,84.64,84.66,84.32,84.34,17606.0
2017-01-30 13:20:00,84.34,84.41,84.27,84.35,13581.0,84.34,84.41,84.27,84.35,13581.0
2017-01-30 13:25:00,84.34,84.62,84.33,84.61,34185.0,84.34,84.62,84.33,84.61,34185.0
2017-01-30 13:30:00,84.61,84.62,84.44,84.45,16509.0,84.61,84.62,84.44,84.45,16509.0
2017-01-30 13:35:00,84.45,84.49,84.42,84.42,17916.0,84.45,84.49,84.42,84.42,17916.0
2017-01-30 13:40:00,84.42,84.63,84.38,84.52,11680.0,84.42,84.63,84.38,84.52,11680.0
2017-01-30 13:45:00,84.48,84.51,84.42,84.46,32185.0,84.48,84.51,84.42,84.46,32185.0
2017-01-30 13:50:00,84.44,84.44,84.34,84.35,9883.0,84.44,84.44,84.34,84.35,9883.0
2017-01-30 13:55:00,84.38,84.47,84.36,84.47,3326.0,84.38,84.47,84.36,84.47,3326.0
2017-01-30 14:00:00,84.48,84.54,84.38,84.5,13961.0,84.48,84.54,84.38,84.5,13961.0
2017-01-30 14:05:00,84.48,84.48,84.3,84.35,11604.0,84.48,84.48,84.3,84.35,11604.0
2017-01-30 14:10:00,84.34,84.34,84.26,84.28,14733.0,84.34,84.34,84.26,84.28,14733.0
2017-01-30 14:15:00,84.28,84.31,84.23,84.23,7316.0,84.28,84.31,84.23,84.23,7316.0
2017-01-30 14:20:00,84.28,84.28,84.11,84.12,7820.0,84.28,84.28,84.11,84.12,7820.0
2017-01-30 14:25:00,84.14,84.35,84.13,84.3,10031.0,84.14,84.35,84.13,84.3,10031.0
2017-01-30 14:30:00,84.28,84.39,84.25,84.27,13669.0,84.28,84.39,84.25,84.27,13669.0
2017-01-30 14:35:00,84.26,84.26,84.01,84.16,17810.0,84.26,84.26,84.01,84.16,17810.0
2017-01-30 14:40:00,84.12,84.12,83.99,84.09,13400.0,84.12,84.12,83.99,84.09,13400.0
2017-01-30 14:45:00,84.09,84.09,83.78,83.8,24085.0,84.09,84.09,83.78,83.8,24085.0
2017-01-30 14:50:00,83.8,84.0,83.79,84.0,10679.0,83.8,84.0,83.79,84.0,10679.0
2017-01-30 14:55:00,84.03,84.24,84.03,84.22,9399.0,84.03,84.24,84.03,84.22,9399.0
2017-01-30 15:00:00,84.23,84.44,84.19,84.35,12791.0,84.23,84.44,84.19,84.35,12791.0
2017-01-30 15:05:00,84.36,84.6,84.36,84.5,13497.0,84.36,84.6,84.36,84.5,13497.0
2017-01-30 15:10:00,84.45,84.47,84.27,84.27,7150.0,84.45,84.47,84.27,84.27,7150.0
2017-01-30 15:15:00,84.28,84.32,84.2,84.28,8537.0,84.28,84.32,84.2,84.28,8537.0
2017-01-30 15:20:00,84.34,84.36,84.23,84.23,6600.0,84.34,84.36,84.23,84.23,6600.0
2017-01-30 15:25:00,84.21,84.29,84.17,84.2,11200.0,84.21,84.29,84.17,84.2,11200.0
2017-01-30 15:30:00,84.2,84.33,84.2,84.29,12074.0,84.2,84.33,84.2,84.29,12074.0
2017-01-30 15:35:00,84.26,84.26,84.07,84.07,17835.0,84.26,84.26,84.07,84.07,17835.0
2017-01-30 15:40:00,84.06,84.14,84.01,84.14,15105.0,84.06,84.14,84.01,84.14,15105.0
2017-01-30 15:45:00,84.16,84.21,84.1,84.17,33831.0,84.16,84.21,84.1,84.17,33831.0
2017-01-30 15:50:00,84.18,84.48,84.18,84.47,51926.0,84.18,84.48,84.18,84.47,51926.0
2017-01-30 15:55:00,84.48,84.54,84.37,84.38,70316.0,84.48,84.54,84.37,84.38,70316.0
2017-01-31 09:30:00,83.82,84.49,83.1,83.34,23950.0,83.82,84.49,83.1,83.34,23950.0
2017-01-31 09:35:00,83.67,83.67,83.17,83.21,9519.0,83.67,83.67,83.17,83.21,9519.0
2017-01-31 09:40:00,83.23,83.34,82.66,82.96,39914.0,83.23,83.34,82.66,82.96,39914.0
2017-01-31 09:45:00,82.76,84.14,82.74,84.03,79862.0,82.76,84.14,82.74,84.03,79862.0
2017-01-31 09:50:00,83.96,84.49,83.61,83.62,102618.0,83.96,84.49,83.61,83.62,102618.0
2017-01-31 09:55:00,83.58,84.09,83.41,84.05,39861.0,83.58,84.09,83.41,84.05,39861.0
2017-01-31 10:00:00,84.06,84.57,83.95,84.35,35300.0,84.06,84.57,83.95,84.35,35300.0
2017-01-31 10:05:00,84.36,84.8,84.3,84.8,76586.0,84.36,84.8,84.3,84.8,76586.0
2017-01-31 10:10:00,84.75,85.22,84.41,85.0,26327.0,84.75,85.22,84.41,85.0,26327.0
2017-01-31 10:15:00,85.15,85.26,84.92,84.99,20984.0,85.15,85.26,84.92,84.99,20984.0
2017-01-31 10:20:00,84.99,85.63,84.95,85.26,38095.0,84.99,85.63,84.95,85.26,38095.0
2017-01-31 10:25:00,85.26,85.46,84.76,84.76,17757.0,85.26,85.46,84.76,84.76,17757.0
2017-01-31 10:30:00,84.75,85.0,84.65,84.89,10677.0,84.75,85.0,84.65,84.89,10677.0
2017-01-31 10:35:00,84.88,84.98,84.49,84.57,10822.0,84.88,84.98,84.49,84.57,10822.0
2017-01-31 10:40:00,84.53,84.61,84.18,84.22,15961.0,84.53,84.61,84.18,84.22,15961.0
2017-01-31 10:45:00,84.21,84.23,83.61,83.92,51160.0,84.21,84.23,83.61,83.92,51160.0
2017-01-31 10:50:00,83.9,84.04,83.81,84.04,45121.0,83.9,84.04,83.81,84.04,45121.0
2017-01-31 10:55:00,84.06,84.28,83.87,84.16,141019.0,84.06,84.28,83.87,84.16,141019.0
2017-01-31 11:00:00,84.16,84.5,84.16,84.44,71683.0,84.16,84.5,84.16,84.44,71683.0
2017-01-31 11:05:00,84.42,84.5,84.0,84.27,28676.0,84.42,84.5,84.0,84.27,28676.0
2017-01-31 11:10:00,84.35,84.52,84.25,84.52,11136.0,84.35,84.52,84.25,84.52,11136.0
2017-01-31 11:15:00,84.54,84.66,84.45,84.66,12055.0,84.54,84.66,84.45,84.66,12055.0
2017-01-31 11:20:00,84.68,84.69,84.49,84.49,13020.0,84.68,84.69,84.49,84.49,13020.0
2017-01-31 11:25:00,84.46,84.46,84.23,84.32,3600.0,84.46,84.46,84.23,84.32,3600.0
2017-01-31 11:30:00,84.33,84.33,83.89,84.12,21170.0,84.33,84.33,83.89,84.12,21170.0
2017-01-31 11:35:00,84.12,84.57,84.12,84.19,8680.0,84.12,84.57,84.12,84.19,8680.0
2017-01-31 11:40:00,84.25,84.52,84.25,84.32,5088.0,84.25,84.52,84.25,84.32,5088.0
2017-01-31 11:45:00,84.37,84.45,84.24,84.36,40200.0,84.37,84.45,84.24,84.36,40200.0
2017-01-31 11:50:00,84.34,84.43,84.15,84.43,6501.0,84.34,84.43,84.15,84.43,6501.0
2017-01-31 11:55:00,84.54,84.54,84.27,84.41,6803.0,84.54,84.54,84.27,84.41,6803.0
2017-01-31 12:00:00,84.41,84.43,84.17,84.17,10773.0,84.41,84.43,84.17,84.17,10773.0
2017-01-31 12:05:00,84.24,84.24,84.07,84.08,3700.0,84.24,84.24,84.07,84.08,3700.0
2017-01-31 12:10:00,84.06,84.14,84.04,84.12,5569.0,84.06,84.14,84.04,84.12,5569.0
2017-01-31 12:15:00,84.07,84.21,83.98,84.15,11260.0,84.07,84.21,83.98,84.15,11260.0
2017-01-31 12:20:00,84.13,84.22,84.01,84.22,8204.0,84.13,84.22,84.01,84.22,8204.0
2017-01-31 12:25:00,84.17,84.35,84.11,84.35,7099.0,84.17,84.35,84.11,84.35,7099.0
2017-01-31 12:30:00,84.39,84.47,84.33,84.47,3494.0,84.39,84.47,84.33,84.47,3494.0
2017-01-31 12:35:00,84.43,84.43,84.31,84.31,8489.0,84.43,84.43,84.31,84.31,8489.0
2017-01-31 12:40:00,84.31,84.55,84.31,84.47,11048.0,84.31,84.55,84.31,84.47,11048.0
2017-01-31 12:45:00,84.51,84.51,84.32,84.38,8782.0,84.51,84.51,84.32,84.38,8782.0
2017-01-31 12:50:00,84.35,84.35,84.27,84.28,3410.0,84.35,84.35,84.27,84.28,3410.0
2017-01-31 12:55:00,84.33,84.34,84.16,84.27,6463.0,84.33,84.34,84.16,84.27,6463.0
2017-01-31 13:00:00,84.27,84.43,84.26,84.42,7088.0,84.27,84.43,84.26,84.42,7088.0
2017-01-31 13:05:00,84.45,84.55,84.34,84.49,9700.0,84.45,84.55,84.34,84.49,9700.0
2017-01-31 13:10:00,84.45,84.57,84.36,84.57,7830.0,84.45,84.57,84.36,84.57,7830.0
2017-01-31 13:15:00,84.58,84.67,84.44,84.54,8716.0,84.58,84.67,84.44,84.54,8716.0
2017-01-31 13:20:00,84.55,84.75,84.55,84.74,12615.0,84.55,84.75,84.55,84.74,12615.0
2017-01-31 13:25:00,84.77,84.96,84.72,84.94,15598.0,84.77,84.96,84.72,84.94,15598.0
2017-01-31 13:30:00,84.95,85.01,84.82,84.84,13810.0,84.95,85.01,84.82,84.84,13810.0
2017-01-31 13:35:00,84.87,84.99,84.87,84.9,13701.0,84.87,84.99,84.87,84.9,13701.0
2017-01-31 13:40:00,84.92,85.03,84.9,84.94,32156.0,84.92,85.03,84.9,84.94,32156.0
2017-01-31 13:45:00,84.95,85.0,84.87,84.87,10321.0,84.95,85.0,84.87,84.87,10321.0
2017-01-31 13:50:00,84.88,84.98,84.88,84.97,6348.0,84.88,84.98,84.88,84.97,6348.0
2017-01-31 13:55:00,85.0,85.0,84.82,84.85,7385.0,85.0,85.0,84.82,84.85,7385.0
2017-01-31 14:00:00,84.86,84.98,84.86,84.88,5525.0,84.86,84.98,84.86,84.88,5525.0
2017-01-31 14:05:00,84.85,84.91,84.82,84.82,2000.0,84.85,84.91,84.82,84.82,2000.0
2017-01-31 14:10:00,84.87,84.97,84.84,84.92,10802.0,84.87,84.97,84.84,84.92,10802.0
2017-01-31 14:15:00,84.96,85.04,84.94,84.97,26030.0,84.96,85.04,84.94,84.97,26030.0
2017-01-31 14:20:00,84.98,85.04,84.97,85.03,10708.0,84.98,85.04,84.97,85.03,10708.0
2017-01-31 14:25:00,85.04,85.04,84.96,85.0,12276.0,85.04,85.04,84.96,85.0,12276.0
2017-01-31 14:30:00,84.98,85.04,84.95,84.95,10695.0,84.98,85.04,84.95,84.95,10695.0
2017-01-31 14:35:00,85.0,85.0,84.89,84.95,18202.0,85.0,85.0,84.89,84.95,18202.0
2017-01-31 14:40:00,84.97,85.02,84.89,85.0,58150.0,84.97,85.02,84.89,85.0,58150.0
2017-01-31 14:45:00,84.97,85.29,84.97,85.1,15060.0,84.97,85.29,84.97,85.1,15060.0
2017-01-31 14:50:00,85.11,85.22,85.09,85.1,11471.0,85.11,85.22,85.09,85.1,11471.0
2017-01-31 14:55:00,85.07,85.17,84.95,85.17,28265.0,85.07,85.17,84.95,85.17,28265.0
2017-01-31 15:00:00,85.17,85.17,85.03,85.08,8478.0,85.17,85.17,85.03,85.08,8478.0
2017-01-31 15:05:00,85.08,85.15,85.04,85.09,12763.0,85.08,85.15,85.04,85.09,12763.0
2017-01-31 15:10:00,85.1,85.11,84.99,85.01,15776.0,85.1,85.11,84.99,85.01,15776.0
2017-01-31 15:15:00,85.01,85.05,85.0,85.05,28320.0,85.01,85.05,85.0,85.05,28320.0
2017-01-31 15:20:00,85.08,85.35,85.07,85.33,11256.0,85.08,85.35,85.07,85.33,11256.0
2017-01-31 15:25:00,85.32,85.6,85.3,85.5,32628.0,85.32,85.6,85.3,85.5,32628.0
2017-01-31 15:30:00,85.52,85.55,85.42,85.55,35256.0,85.52,85.55,85.42,85.55,35256.0
2017-01-31 15:35:00,85.54,85.6,85.5,85.56,35375.0,85.54,85.6,85.5,85.56,35375.0
2017-01-31 15:40:00,85.58,85.73,85.57,85.73,36366.0,85.58,85.73,85.57,85.73,36366.0
2017-01-31 15:45:00,85.73,85.85,85.69,85.7,41206.0,85.73,85.85,85.69,85.7,41206.0
2017-01-31 15:50:00,85.69,85.93,85.68,85.84,58296.0,85.69,85.93,85.68,85.84,58296.0
2017-01-31 15:55:00,85.83,85.95,85.76,85.87,85532.0,85.83,85.95,85.76,85.87,85532.0
2017-02-01 09:30:00,85.98,86.43,85.37,85.91,38338.0,85.98,86.43,85.37,85.91,38338.0
2017-02-01 09:35:00,85.97,86.16,85.11,85.11,12300.0,85.97,86.16,85.11,85.11,12300.0
2017-02-01 09:40:00,85.27,85.98,85.27,85.9,12315.0,85.27,85.98,85.27,85.9,12315.0
2017-02-01 09:45:00,85.89,86.22,85.6,85.61,16796.0,85.89,86.22,85.6,85.61,16796.0
2017-02-01 09:50:00,85.54,85.57,85.04,85.04,6052.0,85.54,85.57,85.04,85.04,6052.0
2017-02-01 09:55:00,85.05,85.22,84.72,84.72,29351.0,85.05,85.22,84.72,84.72,29351.0
2017-02-01 10:00:00,84.74,84.93,84.5,84.7,47717.0,84.74,84.93,84.5,84.7,47717.0
2017-02-01 10:05:00,84.71,84.81,84.47,84.6,23388.0,84.71,84.81,84.47,84.6,23388.0
2017-02-01 10:10:00,84.6,84.65,84.33,84.51,12226.0,84.6,84.65,84.33,84.51,12226.0
2017-02-01 10:15:00,84.53,84.92,84.52,84.89,14138.0,84.53,84.92,84.52,84.89,14138.0
2017-02-01 10:20:00,84.96,85.46,84.9,85.29,14687.0,84.96,85.46,84.9,85.29,14687.0
2017-02-01 10:25:00,85.35,85.35,84.73,84.96,24587.0,85.35,85.35,84.73,84.96,24587.0
2017-02-01 10:30:00,84.94,85.44,84.94,85.11,8242.0,84.94,85.44,84.94,85.11,8242.0
2017-02-01 10:35:00,85.21,85.33,84.93,85.08,11511.0,85.21,85.33,84.93,85.08,11511.0
2017-02-01 10:40:00,85.01,85.16,84.95,85.01,21075.0,85.01,85.16,84.95,85.01,21075.0
2017-02-01 10:45:00,85.01,85.31,84.88,85.27,19553.0,85.01,85.31,84.88,85.27,19553.0
2017-02-01 10:50:00,85.27,85.61,85.27,85.49,13352.0,85.27,85.61,85.27,85.49,13352.0
2017-02-01 10:55:00,85.46,85.56,85.41,85.51,12076.0,85.46,85.56,85.41,85.51,12076.0
2017-02-01 11:00:00,85.53,85.85,85.53,85.81,16902.0,85.53,85.85,85.53,85.81,16902.0
2017-02-01 11:05:00,85.81,85.85,85.68,85.76,21511.0,85.81,85.85,85.68,85.76,21511.0
2017-02-01 11:10:00,85.75,86.03,85.69,85.78,44717.0,85.75,86.03,85.69,85.78,44717.0
2017-02-01 11:15:00,85.75,85.79,85.59,85.79,13600.0,85.75,85.79,85.59,85.79,13600.0
2017-02-01 11:20:00,85.75,86.2,85.75,86.2,12041.0,85.75,86.2,85.75,86.2,12041.0
2017-02-01 11:25:00,86.2,86.27,86.0,86.07,16266.0,86.2,86.27,86.0,86.07,16266.0
2017-02-01 11:30:00,86.1,86.1,85.87,85.96,3650.0,86.1,86.1,85.87,85.96,3650.0
2017-02-01 11:35:00,85.95,86.08,85.94,86.03,9628.0,85.95,86.08,85.94,86.03,9628.0
2017-02-01 11:40:00,86.01,86.2,85.99,86.2,6800.0,86.01,86.2,85.99,86.2,6800.0
2017-02-01 11:45:00,86.16,86.18,85.96,86.16,10600.0,86.16,86.18,85.96,86.16,10600.0
2017-02-01 11:50:00,86.14,86.23,86.11,86.2,8893.0,86.14,86.23,86.11,86.2,8893.0
2017-02-01 11:55:00,86.14,86.14,86.02,86.12,7333.0,86.14,86.14,86.02,86.12,7333.0
2017-02-01 12:00:00,86.15,86.22,86.05,86.05,21082.0,86.15,86.22,86.05,86.05,21082.0
2017-02-01 12:05:00,86.09,86.31,86.07,86.31,9140.0,86.09,86.31,86.07,86.31,9140.0
2017-02-01 12:10:00,86.28,86.28,86.12,86.15,26295.0,86.28,86.28,86.12,86.15,26295.0
2017-02-01 12:15:00,86.14,86.14,86.0,86.04,18374.0,86.14,86.14,86.0,86.04,18374.0
2017-02-01 12:20:00,86.01,86.06,85.92,85.99,11367.0,86.01,86.06,85.92,85.99,11367.0
2017-02-01 12:25:00,85.98,86.06,85.89,86.05,13781.0,85.98,86.06,85.89,86.05,13781.0
2017-02-01 12:30:00,86.0,86.0,85.88,85.94,5496.0,86.0,86.0,85.88,85.94,5496.0
2017-02-01 12:35:00,85.91,86.05,85.9,85.96,14418.0,85.91,86.05,85.9,85.96,14418.0
2017-02-01 12:40:00,85.99,86.03,85.94,86.01,15050.0,85.99,86.03,85.94,86.01,15050.0
2017-02-01 12:45:00,85.98,86.05,85.96,86.02,13899.0,85.98,86.05,85.96,86.02,13899.0
2017-02-01 12:50:00,86.0,86.09,85.86,85.91,21329.0,86.0,86.09,85.86,85.91,21329.0
2017-02-01 12:55:00,85.93,86.04,85.91,86.01,16446.0,85.93,86.04,85.91,86.01,16446.0
2017-02-01 13:00:00,86.01,86.07,85.94,86.06,11900.0,86.01,86.07,85.94,86.06,11900.0
2017-02-01 13:05:00,86.02,86.03,85.95,85.98,8396.0,86.02,86.03,85.95,85.98,8396.0
2017-02-01 13:10:00,85.99,86.0,85.94,85.95,12210.0,85.99,86.0,85.94,85.95,12210.0
2017-02-01 13:15:00,85.95,85.95,85.81,85.93,9379.0,85.95,85.95,85.81,85.93,9379.0
2017-02-01 13:20:00,85.96,85.97,85.85,85.88,6657.0,85.96,85.97,85.85,85.88,6657.0
2017-02-01 13:25:00,85.85,85.87,85.81,85.87,7295.0,85.85,85.87,85.81,85.87,7295.0
2017-02-01 13:30:00,85.9,85.93,85.86,85.9,4518.0,85.9,85.93,85.86,85.9,4518.0
2017-02-01 13:35:00,85.9,85.98,85.86,85.89,9479.0,85.9,85.98,85.86,85.89,9479.0
2017-02-01 13:40:00,85.92,85.92,85.72,85.78,8619.0,85.92,85.92,85.72,85.78,8619.0
2017-02-01 13:45:00,85.77,85.96,85.73,85.86,7852.0,85.77,85.96,85.73,85.86,7852.0
2017-02-01 13:50:00,85.87,85.87,85.74,85.74,7093.0,85.87,85.87,85.74,85.74,7093.0
2017-02-01 13:55:00,85.68,85.73,85.54,85.72,5105.0,85.68,85.73,85.54,85.72,5105.0
2017-02-01 14:00:00,85.66,85.96,85.64,85.86,13831.0,85.66,85.96,85.64,85.86,13831.0
2017-02-01 14:05:00,85.93,86.07,85.8,85.86,14833.0,85.93,86.07,85.8,85.86,14833.0
2017-02-01 14:10:00,85.89,85.95,85.82,85.95,10881.0,85.89,85.95,85.82,85.95,10881.0
2017-02-01 14:15:00,85.89,85.89,85.73,85.76,14350.0,85.89,85.89,85.73,85.76,14350.0
2017-02-01 14:20:00,85.8,85.85,85.75,85.8,11405.0,85.8,85.85,85.75,85.8,11405.0
2017-02-01 14:25:00,85.8,85.82,85.66,85.79,7400.0,85.8,85.82,85.66,85.79,7400.0
2017-02-01 14:30:00,85.74,85.83,85.61,85.61,13697.0,85.74,85.83,85.61,85.61,13697.0
2017-02-01 14:35:00,85.65,85.67,85.45,85.49,18033.0,85.65,85.67,85.45,85.49,18033.0
2017-02-01 14:40:00,85.48,85.49,85.38,85.42,19296.0,85.48,85.49,85.38,85.42,19296.0
2017-02-01 14:45:00,85.37,85.82,85.35,85.82,22684.0,85.37,85.82,85.35,85.82,22684.0
2017-02-01 14:50:00,85.79,85.79,85.49,85.56,19208.0,85.79,85.79,85.49,85.56,19208.0
2017-02-01 14:55:00,85.6,85.85,85.58,85.77,9847.0,85.6,85.85,85.58,85.77,9847.0
2017-02-01 15:00:00,85.76,85.86,85.69,85.85,20615.0,85.76,85.86,85.69,85.85,20615.0
2017-02-01 15:05:00,85.81,85.85,85.67,85.75,22446.0,85.81,85.85,85.67,85.75,22446.0
2017-02-01 15:10:00,85.76,85.86,85.68,85.86,15699.0,85.76,85.86,85.68,85.86,15699.0
2017-02-01 15:15:00,85.88,85.91,85.75,85.78,17355.0,85.88,85.91,85.75,85.78,17355.0
2017-02-01 15:20:00,85.84,85.99,85.81,85.99,17690.0,85.84,85.99,85.81,85.99,17690.0
2017-02-01 15:25:00,86.02,86.05,85.97,86.02,14838.0,86.02,86.05,85.97,86.02,14838.0
2017-02-01 15:30:00,85.99,86.04,85.97,85.99,20298.0,85.99,86.04,85.97,85.99,20298.0
2017-02-01 15:35:00,85.99,86.04,85.96,86.04,23242.0,85.99,86.04,85.96,86.04,23242.0
2017-02-01 15:40:00,86.03,86.15,85.98,86.11,20079.0,86.03,86.15,85.98,86.11,20079.0
2017-02-01 15:45:00,86.11,86.21,86.1,86.15,23768.0,86.11,86.21,86.1,86.15,23768.0
2017-02-01 15:50:00,86.2,86.37,86.17,86.27,49634.0,86.2,86.37,86.17,86.27,49634.0
2017-02-01 15:55:00,86.27,86.42,86.17,86.24,83014.0,86.27,86.42,86.17,86.24,83014.0
2017-02-02 09:30:00,85.99,86.39,85.68,86.1,21184.0,85.99,86.39,85.68,86.1,21184.0
2017-02-02 09:35:00,86.1,86.13,85.64,85.9,7700.0,86.1,86.13,85.64,85.9,7700.0
2017-02-02 09:40:00,85.87,85.87,85.2,85.34,12140.0,85.87,85.87,85.2,85.34,12140.0
2017-02-02 09:45:00,85.25,85.61,85.16,85.57,7000.0,85.25,85.61,85.16,85.57,7000.0
2017-02-02 09:50:00,85.59,85.96,85.59,85.83,36565.0,85.59,85.96,85.59,85.83,36565.0
2017-02-02 09:55:00,85.78,86.3,85.7,86.3,13750.0,85.78,86.3,85.7,86.3,13750.0
2017-02-02 10:00:00,86.3,86.38,85.8,86.01,37925.0,86.3,86.38,85.8,86.01,37925.0
2017-02-02 10:05:00,86.05,86.15,85.99,86.08,7580.0,86.05,86.15,85.99,86.08,7580.0
2017-02-02 10:10:00,86.06,86.3,86.06,86.19,3200.0,86.06,86.3,86.06,86.19,3200.0
2017-02-02 10:15:00,86.19,86.34,86.14,86.14,25102.0,86.19,86.34,86.14,86.14,25102.0
2017-02-02 10:20:00,86.14,86.23,85.89,85.96,28936.0,86.14,86.23,85.89,85.96,28936.0
2017-02-02 10:25:00,85.95,85.95,85.57,85.74,4895.0,85.95,85.95,85.57,85.74,4895.0
2017-02-02 10:30:00,85.75,85.88,85.65,85.84,4700.0,85.75,85.88,85.65,85.84,4700.0
2017-02-02 10:35:00,85.83,85.83,85.53,85.62,11145.0,85.83,85.83,85.53,85.62,11145.0
2017-02-02 10:40:00,85.65,86.02,85.65,85.81,7317.0,85.65,86.02,85.65,85.81,7317.0
2017-02-02 10:45:00,85.81,86.15,85.8,86.1,15104.0,85.81,86.15,85.8,86.1,15104.0
2017-02-02 10:50:00,86.12,86.2,86.06,86.15,9532.0,86.12,86.2,86.06,86.15,9532.0
2017-02-02 10:55:00,86.25,86.42,86.25,86.4,8629.0,86.25,86.42,86.25,86.4,8629.0
2017-02-02 11:00:00,86.44,86.6,86.4,86.46,13539.0,86.44,86.6,86.4,86.46,13539.0
2017-02-02 11:05:00,86.49,86.52,86.35,86.35,19824.0,86.49,86.52,86.35,86.35,19824.0
2017-02-02 11:10:00,86.33,86.55,86.32,86.5,18425.0,86.33,86.55,86.32,86.5,18425.0
2017-02-02 11:15:00,86.51,86.51,86.34,86.39,53490.0,86.51,86.51,86.34,86.39,53490.0
2017-02-02 11:20:00,86.42,86.53,86.31,86.31,4362.0,86.42,86.53,86.31,86.31,4362.0
2017-02-02 11:25:00,86.26,86.3,85.93,85.98,11853.0,86.26,86.3,85.93,85.98,11853.0
2017-02-02 11:30:00,85.94,86.07,85.94,85.99,8900.0,85.94,86.07,85.94,85.99,8900.0
2017-02-02 11:35:00,86.01,86.1,85.97,86.09,4794.0,86.01,86.1,85.97,86.09,4794.0
2017-02-02 11:40:00,86.11,86.11,85.9,85.93,5700.0,86.11,86.11,85.9,85.93,5700.0
2017-02-02 11:45:00,85.94,85.94,85.78,85.78,2700.0,85.94,85.94,85.78,85.78,2700.0
2017-02-02 11:50:00,85.7,85.72,85.58,85.64,6050.0,85.7,85.72,85.58,85.64,6050.0
2017-02-02 11:55:00,85.7,85.77,85.56,85.75,12235.0,85.7,85.77,85.56,85.75,12235.0
2017-02-02 12:00:00,85.7,85.76,85.58,85.76,6446.0,85.7,85.76,85.58,85.76,6446.0
2017-02-02 12:05:00,85.76,85.82,85.74,85.77,3400.0,85.76,85.82,85.74,85.77,3400.0
2017-02-02 12:10:00,85.78,85.94,85.78,85.9,2241.0,85.78,85.94,85.78,85.9,2241.0
2017-02-02 12:15:00,85.87,85.91,85.77,85.81,5360.0,85.87,85.91,85.77,85.81,5360.0
2017-02-02 12:20:00,85.89,85.92,85.79,85.82,5800.0,85.89,85.92,85.79,85.82,5800.0
2017-02-02 12:25:00,85.86,86.02,85.84,85.98,13432.0,85.86,86.02,85.84,85.98,13432.0
2017-02-02 12:30:00,85.96,85.99,85.91,85.91,2200.0,85.96,85.99,85.91,85.91,2200.0
2017-02-02 12:35:00,85.89,85.97,85.89,85.95,2700.0,85.89,85.97,85.89,85.95,2700.0
2017-02-02 12:40:00,85.96,85.96,85.78,85.83,5169.0,85.96,85.96,85.78,85.83,5169.0
2017-02-02 12:45:00,85.91,86.07,85.87,86.07,52316.0,85.91,86.07,85.87,86.07,52316.0
2017-02-02 12:50:00,86.07,86.07,85.89,85.92,4200.0,86.07,86.07,85.89,85.92,4200.0
2017-02-02 12:55:00,85.89,85.94,85.88,85.91,1100.0,85.89,85.94,85.88,85.91,1100.0
2017-02-02 13:00:00,85.93,85.97,85.87,85.92,2243.0,85.93,85.97,85.87,85.92,2243.0
2017-02-02 13:05:00,85.88,85.99,85.87,85.96,1786.0,85.88,85.99,85.87,85.96,1786.0
2017-02-02 13:10:00,85.97,86.04,85.92,85.96,3700.0,85.97,86.04,85.92,85.96,3700.0
2017-02-02 13:15:00,85.95,85.98,85.85,85.85,1610.0,85.95,85.98,85.85,85.85,1610.0
2017-02-02 13:20:00,85.92,85.98,85.83,85.95,5881.0,85.92,85.98,85.83,85.95,5881.0
2017-02-02 13:25:00,85.97,86.0,85.94,85.96,1137.0,85.97,86.0,85.94,85.96,1137.0
2017-02-02 13:30:00,85.95,86.06,85.94,86.03,3800.0,85.95,86.06,85.94,86.03,3800.0
2017-02-02 13:35:00,86.08,86.08,85.99,86.04,1800.0,86.08,86.08,85.99,86.04,1800.0
2017-02-02 13:40:00,86.04,86.26,86.04,86.24,3600.0,86.04,86.26,86.04,86.24,3600.0
2017-02-02 13:45:00,86.26,86.37,86.24,86.3,6331.0,86.26,86.37,86.24,86.3,6331.0
2017-02-02 13:50:00,86.32,86.32,86.2,86.21,2439.0,86.32,86.32,86.2,86.21,2439.0
2017-02-02 13:55:00,86.2,86.25,86.14,86.21,5409.0,86.2,86.25,86.14,86.21,5409.0
2017-02-02 14:00:00,86.21,86.25,86.12,86.12,4000.0,86.21,86.25,86.12,86.12,4000.0
2017-02-02 14:05:00,86.17,86.35,86.16,86.35,8567.0,86.17,86.35,86.16,86.35,8567.0
2017-02-02 14:10:00,86.34,86.34,86.26,86.28,7351.0,86.34,86.34,86.26,86.28,7351.0
2017-02-02 14:15:00,86.28,86.3,86.06,86.13,7423.0,86.28,86.3,86.06,86.13,7423.0
2017-02-02 14:20:00,86.12,86.21,85.98,85.99,7500.0,86.12,86.21,85.98,85.99,7500.0
2017-02-02 14:25:00,86.04,86.09,86.0,86.02,5950.0,86.04,86.09,86.0,86.02,5950.0
2017-02-02 14:30:00,86.03,86.07,85.9,85.9,5950.0,86.03,86.07,85.9,85.9,5950.0
2017-02-02 14:35:00,85.91,86.05,85.8,86.03,5438.0,85.91,86.05,85.8,86.03,5438.0
2017-02-02 14:40:00,86.04,86.18,86.02,86.17,10515.0,86.04,86.18,86.02,86.17,10515.0
2017-02-02 14:45:00,86.19,86.19,86.02,86.05,3918.0,86.19,86.19,86.02,86.05,3918.0
2017-02-02 14:50:00,86.02,86.15,86.02,86.1,6800.0,86.02,86.15,86.02,86.1,6800.0
2017-02-02 14:55:00,86.12,86.18,86.09,86.18,6400.0,86.12,86.18,86.09,86.18,6400.0
2017-02-02 15:00:00,86.21,86.22,86.14,86.15,4537.0,86.21,86.22,86.14,86.15,4537.0
2017-02-02 15:05:00,86.14,86.23,86.14,86.15,2700.0,86.14,86.23,86.14,86.15,2700.0
2017-02-02 15:10:00,86.17,86.24,86.15,86.22,9022.0,86.17,86.24,86.15,86.22,9022.0
2017-02-02 15:15:00,86.22,86.26,86.19,86.21,5486.0,86.22,86.26,86.19,86.21,5486.0
2017-02-02 15:20:00,86.23,86.41,86.2,86.34,25198.0,86.23,86.41,86.2,86.34,25198.0
2017-02-02 15:25:00,86.37,86.4,86.31,86.38,16595.0,86.37,86.4,86.31,86.38,16595.0
2017-02-02 15:30:00,86.4,86.4,86.26,86.31,11557.0,86.4,86.4,86.26,86.31,11557.0
2017-02-02 15:35:00,86.3,86.32,86.22,86.27,8326.0,86.3,86.32,86.22,86.27,8326.0
2017-02-02 15:40:00,86.24,86.46,86.2,86.46,13257.0,86.24,86.46,86.2,86.46,13257.0
2017-02-02 15:45:00,86.43,86.68,86.4,86.57,23601.0,86.43,86.68,86.4,86.57,23601.0
2017-02-02 15:50:00,86.56,86.78,86.54,86.69,42675.0,86.56,86.78,86.54,86.69,42675.0
2017-02-02 15:55:00,86.68,86.9,86.58,86.72,151925.0,86.68,86.9,86.58,86.72,151925.0
2017-02-03 09:30:00,87.09,87.1,86.12,86.9,83378.0,87.09,87.1,86.12,86.9,83378.0
2017-02-03 09:35:00,86.97,87.27,86.74,86.79,23012.0,86.97,87.27,86.74,86.79,23012.0
2017-02-03 09:40:00,86.75,87.0,86.59,86.78,8837.0,86.75,87.0,86.59,86.78,8837.0
2017-02-03 09:45:00,86.8,86.8,86.09,86.1,6795.0,86.8,86.8,86.09,86.1,6795.0
2017-02-03 09:50:00,86.09,86.28,85.88,86.18,62039.0,86.09,86.28,85.88,86.18,62039.0
2017-02-03 09:55:00,86.17,86.31,85.97,86.15,1500.0,86.17,86.31,85.97,86.15,1500.0
2017-02-03 10:00:00,86.32,86.4,86.2,86.29,6200.0,86.32,86.4,86.2,86.29,6200.0
2017-02-03 10:05:00,86.28,86.44,86.24,86.27,4440.0,86.28,86.44,86.24,86.27,4440.0
2017-02-03 10:10:00,86.23,86.34,86.12,86.34,4500.0,86.23,86.34,86.12,86.34,4500.0
2017-02-03 10:15:00,86.32,86.39,86.18,86.32,3935.0,86.32,86.39,86.18,86.32,3935.0
2017-02-03 10:20:00,86.32,86.33,86.07,86.13,5246.0,86.32,86.33,86.07,86.13,5246.0
2017-02-03 10:25:00,86.11,86.26,85.93,85.96,19808.0,86.11,86.26,85.93,85.96,19808.0
2017-02-03 10:30:00,86.01,86.01,85.83,85.93,5865.0,86.01,86.01,85.83,85.93,5865.0
2017-02-03 10:35:00,85.88,85.98,85.77,85.85,12597.0,85.88,85.98,85.77,85.85,12597.0
2017-02-03 10:40:00,85.87,86.24,85.87,86.24,10381.0,85.87,86.24,85.87,86.24,10381.0
2017-02-03 10:45:00,86.21,86.29,86.03,86.2,15020.0,86.21,86.29,86.03,86.2,15020.0
2017-02-03 10:50:00,86.28,86.32,86.05,86.12,8793.0,86.28,86.32,86.05,86.12,8793.0
2017-02-03 10:55:00,86.11,86.31,86.11,86.28,4520.0,86.11,86.31,86.11,86.28,4520.0
2017-02-03 11:00:00,86.29,86.37,86.14,86.14,12202.0,86.29,86.37,86.14,86.14,12202.0
2017-02-03 11:05:00,86.1,86.21,86.02,86.04,6167.0,86.1,86.21,86.02,86.04,6167.0
2017-02-03 11:10:00,86.06,86.06,85.92,85.92,3100.0,86.06,86.06,85.92,85.92,3100.0
2017-02-03 11:15:00,85.96,86.01,85.89,85.99,9200.0,85.96,86.01,85.89,85.99,9200.0
2017-02-03 11:20:00,85.94,86.22,85.94,86.04,11032.0,85.94,86.22,85.94,86.04,11032.0
2017-02-03 11:25:00,86.15,86.16,85.92,86.14,8330.0,86.15,86.16,85.92,86.14,8330.0
2017-02-03 11:30:00,86.13,86.22,85.98,86.1,10640.0,86.13,86.22,85.98,86.1,10640.0
2017-02-03 11:35:00,86.15,86.21,86.1,86.17,7599.0,86.15,86.21,86.1,86.17,7599.0
2017-02-03 11:40:00,86.15,86.25,86.14,86.25,8634.0,86.15,86.25,86.14,86.25,8634.0
2017-02-03 11:45:00,86.27,86.36,86.17,86.2,5034.0,86.27,86.36,86.17,86.2,5034.0
2017-02-03 11:50:00,86.23,86.28,86.19,86.25,9475.0,86.23,86.28,86.19,86.25,9475.0
2017-02-03 11:55:00,86.26,86.29,86.18,86.21,5164.0,86.26,86.29,86.18,86.21,5164.0
2017-02-03 12:00:00,86.29,86.38,86.25,86.35,10912.0,86.29,86.38,86.25,86.35,10912.0
2017-02-03 12:05:00,86.31,86.38,86.28,86.37,4900.0,86.31,86.38,86.28,86.37,4900.0
2017-02-03 12:10:00,86.33,86.38,86.27,86.32,3908.0,86.33,86.38,86.27,86.32,3908.0
2017-02-03 12:15:00,86.34,86.47,86.34,86.45,4094.0,86.34,86.47,86.34,86.45,4094.0
2017-02-03 12:20:00,86.43,86.45,86.38,86.43,3100.0,86.43,86.45,86.38,86.43,3100.0
2017-02-03 12:25:00,86.4,86.44,86.34,86.38,2300.0,86.4,86.44,86.34,86.38,2300.0
2017-02-03 12:30:00,86.45,86.51,86.43,86.43,2650.0,86.45,86.51,86.43,86.43,2650.0
2017-02-03 12:35:00,86.47,86.53,86.27,86.35,100600.0,86.47,86.53,86.27,86.35,100600.0
2017-02-03 12:40:00,86.29,86.38,86.14,86.23,15209.0,86.29,86.38,86.14,86.23,15209.0
2017-02-03 12:45:00,86.23,86.33,86.22,86.22,5552.0,86.23,86.33,86.22,86.22,5552.0
2017-02-03 12:50:00,86.22,86.22,86.12,86.16,7107.0,86.22,86.22,86.12,86.16,7107.0
2017-02-03 12:55:00,86.17,86.17,86.04,86.04,5805.0,86.17,86.17,86.04,86.04,5805.0
2017-02-03 13:00:00,86.04,86.08,85.91,85.98,14150.0,86.04,86.08,85.91,85.98,14150.0
2017-02-03 13:05:00,85.98,86.15,85.97,86.14,8200.0,85.98,86.15,85.97,86.14,8200.0
2017-02-03 13:10:00,86.16,86.39,86.16,86.2,6628.0,86.16,86.39,86.16,86.2,6628.0
2017-02-03 13:15:00,86.22,86.31,86.19,86.31,4801.0,86.22,86.31,86.19,86.31,4801.0
2017-02-03 13:20:00,86.29,86.32,86.22,86.24,3400.0,86.29,86.32,86.22,86.24,3400.0
2017-02-03 13:25:00,86.26,86.36,86.11,86.14,7512.0,86.26,86.36,86.11,86.14,7512.0
2017-02-03 13:30:00,86.15,86.27,86.15,86.25,9558.0,86.15,86.27,86.15,86.25,9558.0
2017-02-03 13:35:00,86.23,86.3,86.16,86.3,7078.0,86.23,86.3,86.16,86.3,7078.0
2017-02-03 13:40:00,86.27,86.31,86.17,86.17,4905.0,86.27,86.31,86.17,86.17,4905.0
2017-02-03 13:45:00,86.17,86.26,86.11,86.25,7871.0,86.17,86.26,86.11,86.25,7871.0
2017-02-03 13:50:00,86.25,86.36,86.2,86.3,2954.0,86.25,86.36,86.2,86.3,2954.0
2017-02-03 13:55:00,86.29,86.39,86.22,86.34,10598.0,86.29,86.39,86.22,86.34,10598.0
2017-02-03 14:00:00,86.3,86.39,86.27,86.3,5601.0,86.3,86.39,86.27,86.3,5601.0
2017-02-03 14:05:00,86.29,86.4,86.25,86.4,7725.0,86.29,86.4,86.25,86.4,7725.0
2017-02-03 14:10:00,86.38,86.39,86.19,86.27,6997.0,86.38,86.39,86.19,86.27,6997.0
2017-02-03 14:15:00,86.29,86.37,86.25,86.37,7014.0,86.29,86.37,86.25,86.37,7014.0
2017-02-03 14:20:00,86.4,86.47,86.38,86.46,6766.0,86.4,86.47,86.38,86.46,6766.0
2017-02-03 14:25:00,86.42,86.47,86.4,86.42,5047.0,86.42,86.47,86.4,86.42,5047.0
2017-02-03 14:30:00,86.39,86.47,86.34,86.36,11702.0,86.39,86.47,86.34,86.36,11702.0
2017-02-03 14:35:00,86.37,86.52,86.34,86.48,9195.0,86.37,86.52,86.34,86.48,9195.0
2017-02-03 14:40:00,86.48,86.55,86.44,86.45,7296.0,86.48,86.55,86.44,86.45,7296.0
2017-02-03 14:45:00,86.45,86.52,86.41,86.44,7391.0,86.45,86.52,86.41,86.44,7391.0
2017-02-03 14:50:00,86.4,86.44,86.35,86.44,3900.0,86.4,86.44,86.35,86.44,3900.0
2017-02-03 14:55:00,86.46,86.56,86.45,86.54,4350.0,86.46,86.56,86.45,86.54,4350.0
2017-02-03 15:00:00,86.52,86.66,86.51,86.66,5336.0,86.52,86.66,86.51,86.66,5336.0
2017-02-03 15:05:00,86.65,86.72,86.56,86.68,15625.0,86.65,86.72,86.56,86.68,15625.0
2017-02-03 15:10:00,86.65,86.72,86.59,86.7,7620.0,86.65,86.72,86.59,86.7,7620.0
2017-02-03 15:15:00,86.71,86.84,86.71,86.78,10908.0,86.71,86.84,86.71,86.78,10908.0
2017-02-03 15:20:00,86.77,86.85,86.71,86.71,6872.0,86.77,86.85,86.71,86.71,6872.0
2017-02-03 15:25:00,86.74,86.79,86.66,86.66,7200.0,86.74,86.79,86.66,86.66,7200.0
2017-02-03 15:30:00,86.65,86.76,86.64,86.71,12059.0,86.65,86.76,86.64,86.71,12059.0
2017-02-03 15:35:00,86.71,86.79,86.64,86.69,11795.0,86.71,86.79,86.64,86.69,11795.0
2017-02-03 15:40:00,86.64,86.75,86.61,86.75,9245.0,86.64,86.75,86.61,86.75,9245.0
2017-02-03 15:45:00,86.76,86.77,86.64,86.68,13345.0,86.76,86.77,86.64,86.68,13345.0
2017-02-03 15:50:00,86.69,86.84,86.69,86.78,41248.0,86.69,86.84,86.69,86.78,41248.0
2017-02-03 15:55:00,86.78,86.82,86.65,86.73,60488.0,86.78,86.82,86.65,86.73,60488.0
2017-02-06 09:30:00,86.22,86.53,86.08,86.08,13003.0,86.22,86.53,86.08,86.08,13003.0
2017-02-06 09:35:00,85.93,86.6,85.93,85.99,14737.0,85.93,86.6,85.93,85.99,14737.0
2017-02-06 09:40:00,85.96,86.37,85.96,86.34,10688.0,85.96,86.37,85.96,86.34,10688.0
2017-02-06 09:45:00,86.12,86.13,85.88,85.9,3300.0,86.12,86.13,85.88,85.9,3300.0
2017-02-06 09:50:00,85.98,86.25,85.88,85.88,6100.0,85.98,86.25,85.88,85.88,6100.0
2017-02-06 09:55:00,85.89,86.09,85.77,85.87,20256.0,85.89,86.09,85.77,85.87,20256.0
2017-02-06 10:00:00,85.75,85.99,85.73,85.99,4489.0,85.75,85.99,85.73,85.99,4489.0
2017-02-06 10:05:00,85.9,86.26,85.89,86.24,9188.0,85.9,86.26,85.89,86.24,9188.0
2017-02-06 10:10:00,86.19,86.29,86.03,86.29,4818.0,86.19,86.29,86.03,86.29,4818.0
2017-02-06 10:15:00,86.24,86.29,86.16,86.23,4386.0,86.24,86.29,86.16,86.23,4386.0
2017-02-06 10:20:00,86.22,86.26,86.17,86.21,1000.0,86.22,86.26,86.17,86.21,1000.0
2017-02-06 10:25:00,86.3,86.46,86.3,86.39,7536.0,86.3,86.46,86.3,86.39,7536.0
2017-02-06 10:30:00,86.4,86.56,86.34,86.55,12754.0,86.4,86.56,86.34,86.55,12754.0
2017-02-06 10:35:00,86.56,86.61,86.52,86.54,15139.0,86.56,86.61,86.52,86.54,15139.0
2017-02-06 10:40:00,86.63,86.68,86.53,86.54,12800.0,86.63,86.68,86.53,86.54,12800.0
2017-02-06 10:45:00,86.59,86.64,86.53,86.53,2865.0,86.59,86.64,86.53,86.53,2865.0
2017-02-06 10:50:00,86.53,86.58,86.49,86.55,2350.0,86.53,86.58,86.49,86.55,2350.0
2017-02-06 10:55:00,86.59,86.59,86.43,86.43,8930.0,86.59,86.59,86.43,86.43,8930.0
2017-02-06 11:00:00,86.43,86.45,86.32,86.35,7840.0,86.43,86.45,86.32,86.35,7840.0
2017-02-06 11:05:00,86.43,86.49,86.34,86.44,2540.0,86.43,86.49,86.34,86.44,2540.0
2017-02-06 11:10:00,86.4,86.44,86.34,86.44,1933.0,86.4,86.44,86.34,86.44,1933.0
2017-02-06 11:15:00,86.48,86.56,86.44,86.5,6700.0,86.48,86.56,86.44,86.5,6700.0
2017-02-06 11:20:00,86.5,86.54,86.43,86.44,3836.0,86.5,86.54,86.43,86.44,3836.0
2017-02-06 11:25:00,86.46,86.72,86.45,86.62,78982.0,86.46,86.72,86.45,86.62,78982.0
2017-02-06 11:30:00,86.62,87.0,86.59,86.98,67910.0,86.62,87.0,86.59,86.98,67910.0
2017-02-06 11:35:00,86.98,87.08,86.89,86.91,37575.0,86.98,87.08,86.89,86.91,37575.0
2017-02-06 11:40:00,86.9,87.15,86.9,87.15,10800.0,86.9,87.15,86.9,87.15,10800.0
2017-02-06 11:45:00,87.08,87.12,86.93,86.99,4060.0,87.08,87.12,86.93,86.99,4060.0
2017-02-06 11:50:00,86.98,87.13,86.98,87.13,7671.0,86.98,87.13,86.98,87.13,7671.0
2017-02-06 11:55:00,87.11,87.25,87.05,87.25,21236.0,87.11,87.25,87.05,87.25,21236.0
2017-02-06 12:00:00,87.22,87.22,86.83,86.83,3920.0,87.22,87.22,86.83,86.83,3920.0
2017-02-06 12:05:00,86.87,86.9,86.64,86.64,4150.0,86.87,86.9,86.64,86.64,4150.0
2017-02-06 12:10:00,86.7,86.73,86.67,86.72,1700.0,86.7,86.73,86.67,86.72,1700.0
2017-02-06 12:15:00,86.73,86.79,86.48,86.54,5100.0,86.73,86.79,86.48,86.54,5100.0
2017-02-06 12:20:00,86.56,86.56,86.42,86.54,3938.0,86.56,86.56,86.42,86.54,3938.0
2017-02-06 12:25:00,86.55,86.6,86.53,86.55,2238.0,86.55,86.6,86.53,86.55,2238.0
2017-02-06 12:30:00,86.57,86.59,86.5,86.51,2964.0,86.57,86.59,86.5,86.51,2964.0
2017-02-06 12:35:00,86.5,86.5,86.37,86.41,2700.0,86.5,86.5,86.37,86.41,2700.0
2017-02-06 12:40:00,86.42,86.47,86.32,86.38,2800.0,86.42,86.47,86.32,86.38,2800.0
2017-02-06 12:45:00,86.36,86.36,86.19,86.24,4476.0,86.36,86.36,86.19,86.24,4476.0
2017-02-06 12:50:00,86.19,86.25,86.12,86.21,6009.0,86.19,86.25,86.12,86.21,6009.0
2017-02-06 12:55:00,86.18,86.31,86.18,86.3,2400.0,86.18,86.31,86.18,86.3,2400.0
2017-02-06 13:00:00,86.32,86.42,86.2,86.42,14359.0,86.32,86.42,86.2,86.42,14359.0
2017-02-06 13:05:00,86.42,86.83,86.41,86.78,56829.0,86.42,86.83,86.41,86.78,56829.0
2017-02-06 13:10:00,86.72,86.85,86.72,86.78,3000.0,86.72,86.85,86.72,86.78,3000.0
2017-02-06 13:15:00,86.74,86.74,86.51,86.61,5458.0,86.74,86.74,86.51,86.61,5458.0
2017-02-06 13:20:00,86.61,86.74,86.6,86.74,2900.0,86.61,86.74,86.6,86.74,2900.0
2017-02-06 13:25:00,86.7,86.86,86.68,86.83,4900.0,86.7,86.86,86.68,86.83,4900.0
2017-02-06 13:30:00,86.79,86.93,86.78,86.91,1700.0,86.79,86.93,86.78,86.91,1700.0
2017-02-06 13:35:00,86.93,86.96,86.81,86.81,4087.0,86.93,86.96,86.81,86.81,4087.0
2017-02-06 13:40:00,86.84,87.22,86.84,87.22,16712.0,86.84,87.22,86.84,87.22,16712.0
2017-02-06 13:45:00,87.25,87.25,86.91,86.97,13749.0,87.25,87.25,86.91,86.97,13749.0
2017-02-06 13:50:00,86.93,87.0,86.89,86.94,4171.0,86.93,87.0,86.89,86.94,4171.0
2017-02-06 13:55:00,86.95,86.99,86.88,86.92,4744.0,86.95,86.99,86.88,86.92,4744.0
2017-02-06 14:00:00,86.92,86.99,86.76,86.76,3787.0,86.92,86.99,86.76,86.76,3787.0
2017-02-06 14:05:00,86.72,86.84,86.72,86.82,3200.0,86.72,86.84,86.72,86.82,3200.0
2017-02-06 14:10:00,86.81,86.9,86.8,86.9,1700.0,86.81,86.9,86.8,86.9,1700.0
2017-02-06 14:15:00,86.9,86.91,86.86,86.9,3211.0,86.9,86.91,86.86,86.9,3211.0
2017-02-06 14:20:00,86.89,87.24,86.89,87.07,16191.0,86.89,87.24,86.89,87.07,16191.0
2017-02-06 14:25:00,87.09,87.11,87.01,87.02,2175.0,87.09,87.11,87.01,87.02,2175.0
2017-02-06 14:30:00,87.02,87.12,87.02,87.12,1400.0,87.02,87.12,87.02,87.12,1400.0
2017-02-06 14:35:00,87.16,87.2,87.02,87.06,5883.0,87.16,87.2,87.02,87.06,5883.0
2017-02-06 14:40:00,87.07,87.12,87.02,87.08,2640.0,87.07,87.12,87.02,87.08,2640.0
2017-02-06 14:45:00,87.1,87.16,87.02,87.06,7540.0,87.1,87.16,87.02,87.06,7540.0
2017-02-06 14:50:00,87.08,87.15,87.01,87.01,6050.0,87.08,87.15,87.01,87.01,6050.0
2017-02-06 14:55:00,87.06,87.07,87.02,87.02,2934.0,87.06,87.07,87.02,87.02,2934.0
2017-02-06 15:00:00,87.06,87.07,86.93,87.02,3582.0,87.06,87.07,86.93,87.02,3582.0
2017-02-06 15:05:00,87.01,87.25,86.99,87.23,13286.0,87.01,87.25,86.99,87.23,13286.0
2017-02-06 15:10:00,87.23,87.6,87.2,87.6,27148.0,87.23,87.6,87.2,87.6,27148.0
2017-02-06 15:15:00,87.58,87.86,87.51,87.8,77434.0,87.58,87.86,87.51,87.8,77434.0
2017-02-06 15:20:00,87.81,87.98,87.76,87.85,94754.0,87.81,87.98,87.76,87.85,94754.0
2017-02-06 15:25:00,87.83,87.93,87.69,87.86,33277.0,87.83,87.93,87.69,87.86,33277.0
2017-02-06 15:30:00,87.9,87.9,87.52,87.52,18326.0,87.9,87.9,87.52,87.52,18326.0
2017-02-06 15:35:00,87.55,87.62,87.43,87.58,15194.0,87.55,87.62,87.43,87.58,15194.0
2017-02-06 15:40:00,87.58,87.61,87.37,87.46,11100.0,87.58,87.61,87.37,87.46,11100.0
2017-02-06 15:45:00,87.46,87.57,87.39,87.45,56016.0,87.46,87.57,87.39,87.45,56016.0
2017-02-06 15:50:00,87.45,87.55,87.41,87.5,40329.0,87.45,87.55,87.41,87.5,40329.0
2017-02-06 15:55:00,87.51,87.53,87.34,87.42,82713.0,87.51,87.53,87.34,87.42,82713.0
2017-02-07 09:30:00,87.29,87.48,86.84,87.48,22463.0,87.29,87.48,86.84,87.48,22463.0
2017-02-07 09:35:00,87.23,87.34,86.96,86.97,6342.0,87.23,87.34,86.96,86.97,6342.0
2017-02-07 09:40:00,87.02,87.3,86.75,87.3,38734.0,87.02,87.3,86.75,87.3,38734.0
2017-02-07 09:45:00,87.35,87.5,87.14,87.44,5300.0,87.35,87.5,87.14,87.44,5300.0
2017-02-07 09:50:00,87.5,87.99,87.45,87.9,10633.0,87.5,87.99,87.45,87.9,10633.0
2017-02-07 09:55:00,87.97,88.12,87.62,87.66,8994.0,87.97,88.12,87.62,87.66,8994.0
2017-02-07 10:00:00,87.64,87.73,87.5,87.56,8295.0,87.64,87.73,87.5,87.56,8295.0
2017-02-07 10:05:00,87.53,87.75,87.4,87.66,26671.0,87.53,87.75,87.4,87.66,26671.0
2017-02-07 10:10:00,87.62,87.64,87.45,87.56,2359.0,87.62,87.64,87.45,87.56,2359.0
2017-02-07 10:15:00,87.59,87.82,87.58,87.68,4352.0,87.59,87.82,87.58,87.68,4352.0
2017-02-07 10:20:00,87.75,87.87,87.6,87.6,5131.0,87.75,87.87,87.6,87.6,5131.0
2017-02-07 10:25:00,87.51,87.87,87.51,87.73,7009.0,87.51,87.87,87.51,87.73,7009.0
2017-02-07 10:30:00,87.65,87.67,87.49,87.49,21520.0,87.65,87.67,87.49,87.49,21520.0
2017-02-07 10:35:00,87.55,87.92,87.55,87.92,7388.0,87.55,87.92,87.55,87.92,7388.0
2017-02-07 10:40:00,87.92,87.94,87.78,87.8,6242.0,87.92,87.94,87.78,87.8,6242.0
2017-02-07 10:45:00,87.77,87.84,87.7,87.8,4841.0,87.77,87.84,87.7,87.8,4841.0
2017-02-07 10:50:00,87.84,87.89,87.63,87.63,10110.0,87.84,87.89,87.63,87.63,10110.0
2017-02-07 10:55:00,87.7,87.77,87.63,87.73,3757.0,87.7,87.77,87.63,87.73,3757.0
2017-02-07 11:00:00,87.78,87.78,87.56,87.71,4706.0,87.78,87.78,87.56,87.71,4706.0
2017-02-07 11:05:00,87.65,87.88,87.62,87.88,3199.0,87.65,87.88,87.62,87.88,3199.0
2017-02-07 11:10:00,87.81,87.95,87.73,87.76,9688.0,87.81,87.95,87.73,87.76,9688.0
2017-02-07 11:15:00,87.75,87.86,87.72,87.77,4306.0,87.75,87.86,87.72,87.77,4306.0
2017-02-07 11:20:00,87.87,87.87,87.74,87.74,1983.0,87.87,87.87,87.74,87.74,1983.0
2017-02-07 11:25:00,87.73,87.73,87.4,87.4,17521.0,87.73,87.73,87.4,87.4,17521.0
2017-02-07 11:30:00,87.47,87.58,87.45,87.55,8615.0,87.47,87.58,87.45,87.55,8615.0
2017-02-07 11:35:00,87.52,87.69,87.48,87.67,5490.0,87.52,87.69,87.48,87.67,5490.0
2017-02-07 11:40:00,87.68,87.68,87.54,87.54,3700.0,87.68,87.68,87.54,87.54,3700.0
2017-02-07 11:45:00,87.58,87.63,87.56,87.61,3701.0,87.58,87.63,87.56,87.61,3701.0
2017-02-07 11:50:00,87.6,87.75,87.54,87.75,7468.0,87.6,87.75,87.54,87.75,7468.0
2017-02-07 11:55:00,87.73,87.8,87.56,87.61,5200.0,87.73,87.8,87.56,87.61,5200.0
2017-02-07 12:00:00,87.61,87.61,87.49,87.53,3300.0,87.61,87.61,87.49,87.53,3300.0
2017-02-07 12:05:00,87.53,87.57,87.47,87.56,7750.0,87.53,87.57,87.47,87.56,7750.0
2017-02-07 12:10:00,87.59,87.78,87.59,87.71,5132.0,87.59,87.78,87.59,87.71,5132.0
2017-02-07 12:15:00,87.79,87.92,87.79,87.86,3058.0,87.79,87.92,87.79,87.86,3058.0
2017-02-07 12:20:00,87.83,87.84,87.63,87.67,2142.0,87.83,87.84,87.63,87.67,2142.0
2017-02-07 12:25:00,87.69,87.73,87.45,87.45,182441.0,87.69,87.73,87.45,87.45,182441.0
2017-02-07 12:30:00,87.47,87.62,87.3,87.43,5368.0,87.47,87.62,87.3,87.43,5368.0
2017-02-07 12:35:00,87.44,87.44,87.36,87.39,3100.0,87.44,87.44,87.36,87.39,3100.0
2017-02-07 12:40:00,87.39,87.39,87.08,87.1,5058.0,87.39,87.39,87.08,87.1,5058.0
2017-02-07 12:45:00,87.13,87.23,87.0,87.0,5305.0,87.13,87.23,87.0,87.0,5305.0
2017-02-07 12:50:00,87.0,87.06,86.96,86.99,7797.0,87.0,87.06,86.96,86.99,7797.0
2017-02-07 12:55:00,86.98,87.15,86.96,87.09,5515.0,86.98,87.15,86.96,87.09,5515.0
2017-02-07 13:00:00,87.11,87.11,86.97,87.03,3224.0,87.11,87.11,86.97,87.03,3224.0
2017-02-07 13:05:00,86.98,87.08,86.98,87.06,5843.0,86.98,87.08,86.98,87.06,5843.0
2017-02-07 13:10:00,87.04,87.04,86.93,86.97,5900.0,87.04,87.04,86.93,86.97,5900.0
2017-02-07 13:15:00,86.94,87.02,86.94,86.98,5699.0,86.94,87.02,86.94,86.98,5699.0
2017-02-07 13:20:00,86.94,87.0,86.84,86.93,15284.0,86.94,87.0,86.84,86.93,15284.0
2017-02-07 13:25:00,86.94,87.0,86.89,86.9,4127.0,86.94,87.0,86.89,86.9,4127.0
2017-02-07 13:30:00,86.9,86.96,86.85,86.85,5068.0,86.9,86.96,86.85,86.85,5068.0
2017-02-07 13:35:00,86.86,86.99,86.86,86.98,4789.0,86.86,86.99,86.86,86.98,4789.0
2017-02-07 13:40:00,87.0,87.12,86.96,87.08,6044.0,87.0,87.12,86.96,87.08,6044.0
2017-02-07 13:45:00,87.07,87.07,86.93,86.98,6037.0,87.07,87.07,86.93,86.98,6037.0
2017-02-07 13:50:00,86.98,86.98,86.9,86.9,3746.0,86.98,86.98,86.9,86.9,3746.0
2017-02-07 13:55:00,86.91,87.23,86.91,87.22,14757.0,86.91,87.23,86.91,87.22,14757.0
2017-02-07 14:00:00,87.23,87.39,87.19,87.19,6584.0,87.23,87.39,87.19,87.19,6584.0
2017-02-07 14:05:00,87.19,87.27,87.14,87.26,5352.0,87.19,87.27,87.14,87.26,5352.0
2017-02-07 14:10:00,87.26,87.26,86.65,86.65,13434.0,87.26,87.26,86.65,86.65,13434.0
2017-02-07 14:15:00,86.69,86.8,86.3,86.3,9944.0,86.69,86.8,86.3,86.3,9944.0
2017-02-07 14:20:00,86.28,86.39,86.07,86.24,12827.0,86.28,86.39,86.07,86.24,12827.0
2017-02-07 14:25:00,86.28,86.55,86.21,86.47,24808.0,86.28,86.55,86.21,86.47,24808.0
2017-02-07 14:30:00,86.52,86.83,86.5,86.68,34266.0,86.52,86.83,86.5,86.68,34266.0
2017-02-07 14:35:00,86.71,86.79,86.67,86.69,6300.0,86.71,86.79,86.67,86.69,6300.0
2017-02-07 14:40:00,86.69,86.84,86.64,86.7,12430.0,86.69,86.84,86.64,86.7,12430.0
2017-02-07 14:45:00,86.7,86.75,86.65,86.73,5000.0,86.7,86.75,86.65,86.73,5000.0
2017-02-07 14:50:00,86.71,86.81,86.71,86.74,8867.0,86.71,86.81,86.71,86.74,8867.0
2017-02-07 14:55:00,86.71,86.92,86.69,86.91,13300.0,86.71,86.92,86.69,86.91,13300.0
2017-02-07 15:00:00,86.89,86.99,86.88,86.91,15789.0,86.89,86.99,86.88,86.91,15789.0
2017-02-07 15:05:00,86.91,86.99,86.85,86.96,12200.0,86.91,86.99,86.85,86.96,12200.0
2017-02-07 15:10:00,86.97,87.01,86.92,87.01,8800.0,86.97,87.01,86.92,87.01,8800.0
2017-02-07 15:15:00,87.02,87.03,86.93,86.96,9624.0,87.02,87.03,86.93,86.96,9624.0
2017-02-07 15:20:00,86.96,86.99,86.83,86.89,9100.0,86.96,86.99,86.83,86.89,9100.0
2017-02-07 15:25:00,86.88,86.88,86.79,86.84,11128.0,86.88,86.88,86.79,86.84,11128.0
2017-02-07 15:30:00,86.82,86.84,86.74,86.78,18940.0,86.82,86.84,86.74,86.78,18940.0
2017-02-07 15:35:00,86.77,86.84,86.75,86.82,17750.0,86.77,86.84,86.75,86.82,17750.0
2017-02-07 15:40:00,86.82,86.88,86.77,86.77,17903.0,86.82,86.88,86.77,86.77,17903.0
2017-02-07 15:45:00,86.79,86.83,86.77,86.81,23867.0,86.79,86.83,86.77,86.81,23867.0
2017-02-07 15:50:00,86.81,86.82,86.72,86.74,31696.0,86.81,86.82,86.72,86.74,31696.0
2017-02-07 15:55:00,86.74,86.93,86.74,86.84,67755.0,86.74,86.93,86.74,86.84,67755.0
2017-02-08 09:30:00,86.27,86.4,85.79,86.0,13487.0,86.27,86.4,85.79,86.0,13487.0
2017-02-08 09:35:00,86.36,86.5,86.31,86.43,2687.0,86.36,86.5,86.31,86.43,2687.0
2017-02-08 09:40:00,86.44,86.92,86.31,86.74,14964.0,86.44,86.92,86.31,86.74,14964.0
2017-02-08 09:45:00,86.8,86.8,86.23,86.47,10230.0,86.8,86.8,86.23,86.47,10230.0
2017-02-08 09:50:00,86.5,86.71,86.41,86.52,15464.0,86.5,86.71,86.41,86.52,15464.0
2017-02-08 09:55:00,86.51,86.79,86.4,86.78,10798.0,86.51,86.79,86.4,86.78,10798.0
2017-02-08 10:00:00,86.82,87.06,86.75,86.88,6774.0,86.82,87.06,86.75,86.88,6774.0
2017-02-08 10:05:00,86.91,87.05,86.88,86.95,3835.0,86.91,87.05,86.88,86.95,3835.0
2017-02-08 10:10:00,86.98,87.22,86.93,87.09,10571.0,86.98,87.22,86.93,87.09,10571.0
2017-02-08 10:15:00,87.09,87.32,87.0,87.17,19428.0,87.09,87.32,87.0,87.17,19428.0
2017-02-08 10:20:00,87.24,87.45,87.17,87.25,21563.0,87.24,87.45,87.17,87.25,21563.0
2017-02-08 10:25:00,87.22,87.32,87.08,87.22,102300.0,87.22,87.32,87.08,87.22,102300.0
2017-02-08 10:30:00,87.25,87.43,87.08,87.43,22067.0,87.25,87.43,87.08,87.43,22067.0
2017-02-08 10:35:00,87.44,87.46,87.1,87.12,7100.0,87.44,87.46,87.1,87.12,7100.0
2017-02-08 10:40:00,87.16,87.44,86.95,87.39,35134.0,87.16,87.44,86.95,87.39,35134.0
2017-02-08 10:45:00,87.34,87.4,87.2,87.2,4850.0,87.34,87.4,87.2,87.2,4850.0
2017-02-08 10:50:00,87.24,87.38,86.88,86.94,3700.0,87.24,87.38,86.88,86.94,3700.0
2017-02-08 10:55:00,86.91,86.96,86.68,86.69,2697.0,86.91,86.96,86.68,86.69,2697.0
2017-02-08 11:00:00,86.76,86.84,86.72,86.8,5597.0,86.76,86.84,86.72,86.8,5597.0
2017-02-08 11:05:00,86.78,86.79,86.5,86.5,3900.0,86.78,86.79,86.5,86.5,3900.0
2017-02-08 11:10:00,86.54,86.64,86.53,86.61,6150.0,86.54,86.64,86.53,86.61,6150.0
2017-02-08 11:15:00,86.62,86.69,86.56,86.56,7492.0,86.62,86.69,86.56,86.56,7492.0
2017-02-08 11:20:00,86.6,86.72,86.53,86.53,5555.0,86.6,86.72,86.53,86.53,5555.0
2017-02-08 11:25:00,86.53,86.58,86.44,86.47,4719.0,86.53,86.58,86.44,86.47,4719.0
2017-02-08 11:30:00,86.44,86.94,86.44,86.93,12219.0,86.44,86.94,86.44,86.93,12219.0
2017-02-08 11:35:00,86.9,86.99,86.78,86.97,11572.0,86.9,86.99,86.78,86.97,11572.0
2017-02-08 11:40:00,86.9,86.93,86.73,86.77,3550.0,86.9,86.93,86.73,86.77,3550.0
2017-02-08 11:45:00,86.73,86.81,86.68,86.81,3499.0,86.73,86.81,86.68,86.81,3499.0
2017-02-08 11:50:00,86.74,86.91,86.74,86.84,5082.0,86.74,86.91,86.74,86.84,5082.0
2017-02-08 11:55:00,86.82,86.87,86.67,86.69,4302.0,86.82,86.87,86.67,86.69,4302.0
2017-02-08 12:00:00,86.74,86.81,86.71,86.75,2042.0,86.74,86.81,86.71,86.75,2042.0
2017-02-08 12:05:00,86.8,86.8,86.49,86.56,3721.0,86.8,86.8,86.49,86.56,3721.0
2017-02-08 12:10:00,86.49,86.53,86.43,86.49,6964.0,86.49,86.53,86.43,86.49,6964.0
2017-02-08 12:15:00,86.52,86.53,86.37,86.45,6210.0,86.52,86.53,86.37,86.45,6210.0
2017-02-08 12:20:00,86.47,86.55,86.41,86.53,4938.0,86.47,86.55,86.41,86.53,4938.0
2017-02-08 12:25:00,86.63,86.63,86.44,86.44,3200.0,86.63,86.63,86.44,86.44,3200.0
2017-02-08 12:30:00,86.46,86.51,86.43,86.5,2100.0,86.46,86.51,86.43,86.5,2100.0
2017-02-08 12:35:00,86.44,86.52,86.4,86.5,5000.0,86.44,86.52,86.4,86.5,5000.0
2017-02-08 12:40:00,86.53,86.53,86.46,86.49,1912.0,86.53,86.53,86.46,86.49,1912.0
2017-02-08 12:45:00,86.54,86.57,86.45,86.53,5182.0,86.54,86.57,86.45,86.53,5182.0
2017-02-08 12:50:00,86.55,86.84,86.55,86.76,4847.0,86.55,86.84,86.55,86.76,4847.0
2017-02-08 12:55:00,86.73,86.76,86.66,86.72,2416.0,86.73,86.76,86.66,86.72,2416.0
2017-02-08 13:00:00,86.66,86.74,86.65,86.66,10262.0,86.66,86.74,86.65,86.66,10262.0
2017-02-08 13:05:00,86.64,86.69,86.57,86.65,4400.0,86.64,86.69,86.57,86.65,4400.0
2017-02-08 13:10:00,86.63,86.63,86.5,86.5,2800.0,86.63,86.63,86.5,86.5,2800.0
2017-02-08 13:15:00,86.51,86.58,86.5,86.52,3944.0,86.51,86.58,86.5,86.52,3944.0
2017-02-08 13:20:00,86.54,86.61,86.49,86.55,4050.0,86.54,86.61,86.49,86.55,4050.0
2017-02-08 13:25:00,86.55,86.69,86.5,86.69,5455.0,86.55,86.69,86.5,86.69,5455.0
2017-02-08 13:30:00,86.69,86.79,86.68,86.77,4357.0,86.69,86.79,86.68,86.77,4357.0
2017-02-08 13:35:00,86.77,86.85,86.76,86.77,5854.0,86.77,86.85,86.76,86.77,5854.0
2017-02-08 13:40:00,86.79,86.79,86.62,86.65,6249.0,86.79,86.79,86.62,86.65,6249.0
2017-02-08 13:45:00,86.65,86.76,86.64,86.73,7600.0,86.65,86.76,86.64,86.73,7600.0
2017-02-08 13:50:00,86.76,86.85,86.76,86.82,7711.0,86.76,86.85,86.76,86.82,7711.0
2017-02-08 13:55:00,86.82,87.21,86.81,87.05,30021.0,86.82,87.21,86.81,87.05,30021.0
2017-02-08 14:00:00,86.98,87.09,86.98,87.09,3836.0,86.98,87.09,86.98,87.09,3836.0
2017-02-08 14:05:00,87.05,87.11,86.98,87.02,8223.0,87.05,87.11,86.98,87.02,8223.0
2017-02-08 14:10:00,87.04,87.2,87.04,87.16,6653.0,87.04,87.2,87.04,87.16,6653.0
2017-02-08 14:15:00,87.15,87.16,87.05,87.1,2800.0,87.15,87.16,87.05,87.1,2800.0
2017-02-08 14:20:00,87.1,87.14,86.98,87.06,8939.0,87.1,87.14,86.98,87.06,8939.0
2017-02-08 14:25:00,87.06,87.09,86.99,87.03,3300.0,87.06,87.09,86.99,87.03,3300.0
2017-02-08 14:30:00,86.99,87.08,86.99,87.07,7952.0,86.99,87.08,86.99,87.07,7952.0
2017-02-08 14:35:00,87.09,87.24,87.09,87.16,5179.0,87.09,87.24,87.09,87.16,5179.0
2017-02-08 14:40:00,87.13,87.18,87.05,87.14,14619.0,87.13,87.18,87.05,87.14,14619.0
2017-02-08 14:45:00,87.16,87.3,87.14,87.24,7638.0,87.16,87.3,87.14,87.24,7638.0
2017-02-08 14:50:00,87.23,87.26,87.08,87.1,8244.0,87.23,87.26,87.08,87.1,8244.0
2017-02-08 14:55:00,87.11,87.22,87.08,87.17,10700.0,87.11,87.22,87.08,87.17,10700.0
2017-02-08 15:00:00,87.15,87.16,87.04,87.14,12880.0,87.15,87.16,87.04,87.14,12880.0
2017-02-08 15:05:00,87.12,87.36,87.11,87.36,14147.0,87.12,87.36,87.11,87.36,14147.0
2017-02-08 15:10:00,87.32,87.35,87.04,87.22,21374.0,87.32,87.35,87.04,87.22,21374.0
2017-02-08 15:15:00,87.18,87.24,87.11,87.15,6558.0,87.18,87.24,87.11,87.15,6558.0
2017-02-08 15:20:00,87.15,87.24,87.09,87.23,9253.0,87.15,87.24,87.09,87.23,9253.0
2017-02-08 15:25:00,87.23,87.68,87.22,87.6,58613.0,87.23,87.68,87.22,87.6,58613.0
2017-02-08 15:30:00,87.61,87.8,87.53,87.63,75147.0,87.61,87.8,87.53,87.63,75147.0
2017-02-08 15:35:00,87.62,87.78,87.61,87.66,25389.0,87.62,87.78,87.61,87.66,25389.0
2017-02-08 15:40:00,87.65,87.8,87.61,87.77,16424.0,87.65,87.8,87.61,87.77,16424.0
2017-02-08 15:45:00,87.76,87.76,87.62,87.64,20833.0,87.76,87.76,87.62,87.64,20833.0
2017-02-08 15:50:00,87.71,87.72,87.62,87.65,30216.0,87.71,87.72,87.62,87.65,30216.0
2017-02-08 15:55:00,87.65,87.73,87.61,87.72,84739.0,87.65,87.73,87.61,87.72,84739.0
2017-02-09 09:30:00,87.83,88.37,87.7,87.92,16575.0,87.83,88.37,87.7,87.92,16575.0
2017-02-09 09:35:00,88.28,88.41,88.09,88.1,10448.0,88.28,88.41,88.09,88.1,10448.0
2017-02-09 09:40:00,88.08,88.08,87.73,87.92,12908.0,88.08,88.08,87.73,87.92,12908.0
2017-02-09 09:45:00,87.95,88.37,87.95,88.37,9300.0,87.95,88.37,87.95,88.37,9300.0
2017-02-09 09:50:00,88.25,88.28,87.91,87.91,2568.0,88.25,88.28,87.91,87.91,2568.0
2017-02-09 09:55:00,87.99,88.26,87.98,88.08,5219.0,87.99,88.26,87.98,88.08,5219.0
2017-02-09 10:00:00,88.12,88.12,87.98,88.04,4344.0,88.12,88.12,87.98,88.04,4344.0
2017-02-09 10:05:00,88.08,88.08,88.0,88.06,3800.0,88.08,88.08,88.0,88.06,3800.0
2017-02-09 10:10:00,88.03,88.08,87.93,88.03,7889.0,88.03,88.08,87.93,88.03,7889.0
2017-02-09 10:15:00,88.0,88.14,87.97,88.12,2905.0,88.0,88.14,87.97,88.12,2905.0
2017-02-09 10:20:00,88.1,88.26,88.0,88.17,3815.0,88.1,88.26,88.0,88.17,3815.0
2017-02-09 10:25:00,88.23,88.32,88.23,88.32,2700.0,88.23,88.32,88.23,88.32,2700.0
2017-02-09 10:30:00,88.3,88.3,87.96,88.0,4000.0,88.3,88.3,87.96,88.0,4000.0
2017-02-09 10:35:00,87.97,88.0,87.89,88.0,7940.0,87.97,88.0,87.89,88.0,7940.0
2017-02-09 10:40:00,87.97,88.12,87.96,88.01,3711.0,87.97,88.12,87.96,88.01,3711.0
2017-02-09 10:45:00,88.02,88.25,87.97,88.23,4100.0,88.02,88.25,87.97,88.23,4100.0
2017-02-09 10:50:00,88.22,88.22,87.95,87.98,4850.0,88.22,88.22,87.95,87.98,4850.0
2017-02-09 10:55:00,87.96,87.98,87.78,87.84,8509.0,87.96,87.98,87.78,87.84,8509.0
2017-02-09 11:00:00,87.79,87.89,87.7,87.75,8500.0,87.79,87.89,87.7,87.75,8500.0
2017-02-09 11:05:00,87.77,88.04,87.69,87.74,24820.0,87.77,88.04,87.69,87.74,24820.0
2017-02-09 11:10:00,87.73,88.02,87.72,88.02,6760.0,87.73,88.02,87.72,88.02,6760.0
2017-02-09 11:15:00,87.94,88.13,87.93,88.13,3537.0,87.94,88.13,87.93,88.13,3537.0
2017-02-09 11:20:00,88.11,88.18,88.07,88.13,2300.0,88.11,88.18,88.07,88.13,2300.0
2017-02-09 11:25:00,88.22,88.28,88.17,88.28,5671.0,88.22,88.28,88.17,88.28,5671.0
2017-02-09 11:30:00,88.25,88.33,88.22,88.28,3177.0,88.25,88.33,88.22,88.28,3177.0
2017-02-09 11:35:00,88.18,88.35,88.18,88.26,4525.0,88.18,88.35,88.18,88.26,4525.0
2017-02-09 11:40:00,88.26,88.29,88.13,88.14,3815.0,88.26,88.29,88.13,88.14,3815.0
2017-02-09 11:45:00,88.11,88.18,87.99,88.17,4759.0,88.11,88.18,87.99,88.17,4759.0
2017-02-09 11:50:00,88.16,88.16,88.03,88.13,2300.0,88.16,88.16,88.03,88.13,2300.0
2017-02-09 11:55:00,88.07,88.11,87.98,88.09,3389.0,88.07,88.11,87.98,88.09,3389.0
2017-02-09 12:00:00,88.13,88.17,88.02,88.15,15483.0,88.13,88.17,88.02,88.15,15483.0
2017-02-09 12:05:00,88.15,88.2,87.99,88.07,9875.0,88.15,88.2,87.99,88.07,9875.0
2017-02-09 12:10:00,88.12,88.2,88.09,88.1,8643.0,88.12,88.2,88.09,88.1,8643.0
2017-02-09 12:15:00,88.08,88.11,87.98,88.02,7479.0,88.08,88.11,87.98,88.02,7479.0
2017-02-09 12:20:00,87.99,88.15,87.99,88.12,7285.0,87.99,88.15,87.99,88.12,7285.0
2017-02-09 12:25:00,88.1,88.18,88.06,88.08,35837.0,88.1,88.18,88.06,88.08,35837.0
2017-02-09 12:30:00,88.04,88.14,88.02,88.04,7876.0,88.04,88.14,88.02,88.04,7876.0
2017-02-09 12:35:00,88.03,88.06,87.94,88.0,5500.0,88.03,88.06,87.94,88.0,5500.0
2017-02-09 12:40:00,88.01,88.22,87.99,88.17,58299.0,88.01,88.22,87.99,88.17,58299.0
2017-02-09 12:45:00,88.2,88.31,88.17,88.29,4107.0,88.2,88.31,88.17,88.29,4107.0
2017-02-09 12:50:00,88.28,88.28,88.16,88.21,3104.0,88.28,88.28,88.16,88.21,3104.0
2017-02-09 12:55:00,88.18,88.27,88.18,88.2,4066.0,88.18,88.27,88.18,88.2,4066.0
2017-02-09 13:00:00,88.17,88.34,88.17,88.32,7638.0,88.17,88.34,88.17,88.32,7638.0
2017-02-09 13:05:00,88.3,88.73,88.29,88.63,20906.0,88.3,88.73,88.29,88.63,20906.0
2017-02-09 13:10:00,88.59,88.95,88.59,88.92,30603.0,88.59,88.95,88.59,88.92,30603.0
2017-02-09 13:15:00,88.93,89.22,88.92,89.13,39337.0,88.93,89.22,88.92,89.13,39337.0
2017-02-09 13:20:00,89.07,89.26,88.95,89.22,28963.0,89.07,89.26,88.95,89.22,28963.0
2017-02-09 13:25:00,89.23,89.36,89.18,89.35,6921.0,89.23,89.36,89.18,89.35,6921.0
2017-02-09 13:30:00,89.31,89.42,88.9,88.9,34025.0,89.31,89.42,88.9,88.9,34025.0
2017-02-09 13:35:00,88.87,88.87,88.57,88.58,4778.0,88.87,88.87,88.57,88.58,4778.0
2017-02-09 13:40:00,88.64,88.65,88.56,88.62,35287.0,88.64,88.65,88.56,88.62,35287.0
2017-02-09 13:45:00,88.62,88.72,88.62,88.69,3800.0,88.62,88.72,88.62,88.69,3800.0
2017-02-09 13:50:00,88.71,88.79,88.71,88.78,3509.0,88.71,88.79,88.71,88.78,3509.0
2017-02-09 13:55:00,88.79,88.82,88.62,88.69,5994.0,88.79,88.82,88.62,88.69,5994.0
2017-02-09 14:00:00,88.7,88.72,88.64,88.72,11644.0,88.7,88.72,88.64,88.72,11644.0
2017-02-09 14:05:00,88.76,88.76,88.61,88.67,5026.0,88.76,88.76,88.61,88.67,5026.0
2017-02-09 14:10:00,88.66,89.02,88.66,88.94,12535.0,88.66,89.02,88.66,88.94,12535.0
2017-02-09 14:15:00,88.96,89.15,88.96,89.15,44502.0,88.96,89.15,88.96,89.15,44502.0
2017-02-09 14:20:00,89.13,89.31,89.13,89.22,14481.0,89.13,89.31,89.13,89.22,14481.0
2017-02-09 14:25:00,89.23,89.24,89.08,89.12,11429.0,89.23,89.24,89.08,89.12,11429.0
2017-02-09 14:30:00,89.11,89.2,89.09,89.16,8358.0,89.11,89.2,89.09,89.16,8358.0
2017-02-09 14:35:00,89.14,89.33,89.11,89.28,34382.0,89.14,89.33,89.11,89.28,34382.0
2017-02-09 14:40:00,89.28,89.29,89.08,89.13,46915.0,89.28,89.29,89.08,89.13,46915.0
2017-02-09 14:45:00,89.11,89.13,88.95,88.97,36378.0,89.11,89.13,88.95,88.97,36378.0
2017-02-09 14:50:00,88.96,88.96,88.8,88.87,5800.0,88.96,88.96,88.8,88.87,5800.0
2017-02-09 14:55:00,88.87,88.93,88.81,88.91,12356.0,88.87,88.93,88.81,88.91,12356.0
2017-02-09 15:00:00,88.93,89.02,88.91,89.0,20422.0,88.93,89.02,88.91,89.0,20422.0
2017-02-09 15:05:00,89.0,89.0,88.91,88.99,15273.0,89.0,89.0,88.91,88.99,15273.0
2017-02-09 15:10:00,88.99,89.04,88.93,88.94,14686.0,88.99,89.04,88.93,88.94,14686.0
2017-02-09 15:15:00,88.98,89.09,88.96,89.06,11963.0,88.98,89.09,88.96,89.06,11963.0
2017-02-09 15:20:00,89.06,89.1,88.96,89.02,21189.0,89.06,89.1,88.96,89.02,21189.0
2017-02-09 15:25:00,89.0,89.05,88.97,89.0,7536.0,89.0,89.05,88.97,89.0,7536.0
2017-02-09 15:30:00,89.0,89.03,88.87,88.96,42448.0,89.0,89.03,88.87,88.96,42448.0
2017-02-09 15:35:00,88.98,89.09,88.98,89.06,14131.0,88.98,89.09,88.98,89.06,14131.0
2017-02-09 15:40:00,89.05,89.16,88.96,89.02,18616.0,89.05,89.16,88.96,89.02,18616.0
2017-02-09 15:45:00,89.02,89.09,88.99,89.05,32525.0,89.02,89.09,88.99,89.05,32525.0
2017-02-09 15:50:00,89.1,89.33,89.05,89.33,71576.0,89.1,89.33,89.05,89.33,71576.0
2017-02-09 15:55:00,89.33,89.36,89.19,89.25,88381.0,89.33,89.36,89.19,89.25,88381.0
2017-02-10 09:30:00,89.21,89.59,89.08,89.46,29345.0,89.21,89.59,89.08,89.46,29345.0
2017-02-10 09:35:00,89.62,89.64,89.08,89.39,11701.0,89.62,89.64,89.08,89.39,11701.0
2017-02-10 09:40:00,89.26,89.33,89.11,89.3,19370.0,89.26,89.33,89.11,89.3,19370.0
2017-02-10 09:45:00,89.34,89.37,89.13,89.18,12290.0,89.34,89.37,89.13,89.18,12290.0
2017-02-10 09:50:00,89.21,89.27,88.99,89.03,32128.0,89.21,89.27,88.99,89.03,32128.0
2017-02-10 09:55:00,89.01,89.03,88.64,88.9,11450.0,89.01,89.03,88.64,88.9,11450.0
2017-02-10 10:00:00,88.99,89.09,88.82,88.89,15648.0,88.99,89.09,88.82,88.89,15648.0
2017-02-10 10:05:00,88.95,89.0,88.56,88.58,20229.0,88.95,89.0,88.56,88.58,20229.0
2017-02-10 10:10:00,88.63,88.64,88.29,88.29,9877.0,88.63,88.64,88.29,88.29,9877.0
2017-02-10 10:15:00,88.4,88.44,88.11,88.42,20923.0,88.4,88.44,88.11,88.42,20923.0
2017-02-10 10:20:00,88.43,88.63,88.36,88.6,44426.0,88.43,88.63,88.36,88.6,44426.0
2017-02-10 10:25:00,88.62,88.68,88.5,88.58,18957.0,88.62,88.68,88.5,88.58,18957.0
2017-02-10 10:30:00,88.52,88.62,88.46,88.58,9690.0,88.52,88.62,88.46,88.58,9690.0
2017-02-10 10:35:00,88.6,88.68,88.56,88.68,12242.0,88.6,88.68,88.56,88.68,12242.0
2017-02-10 10:40:00,88.69,88.84,88.62,88.83,11432.0,88.69,88.84,88.62,88.83,11432.0
2017-02-10 10:45:00,88.78,88.92,88.66,88.92,11093.0,88.78,88.92,88.66,88.92,11093.0
2017-02-10 10:50:00,88.9,88.97,88.72,88.82,9242.0,88.9,88.97,88.72,88.82,9242.0
2017-02-10 10:55:00,88.84,88.94,88.83,88.94,8955.0,88.84,88.94,88.83,88.94,8955.0
2017-02-10 11:00:00,88.9,88.95,88.48,88.48,12712.0,88.9,88.95,88.48,88.48,12712.0
2017-02-10 11:05:00,88.49,88.53,88.19,88.19,9006.0,88.49,88.53,88.19,88.19,9006.0
2017-02-10 11:10:00,88.23,88.25,88.04,88.13,11062.0,88.23,88.25,88.04,88.13,11062.0
2017-02-10 11:15:00,88.18,88.31,88.18,88.23,4950.0,88.18,88.31,88.18,88.23,4950.0
2017-02-10 11:20:00,88.23,88.41,88.21,88.41,57411.0,88.23,88.41,88.21,88.41,57411.0
2017-02-10 11:25:00,88.4,88.5,88.39,88.45,9448.0,88.4,88.5,88.39,88.45,9448.0
2017-02-10 11:30:00,88.43,88.46,88.31,88.31,6334.0,88.43,88.46,88.31,88.31,6334.0
2017-02-10 11:35:00,88.31,88.39,88.29,88.39,2800.0,88.31,88.39,88.29,88.39,2800.0
2017-02-10 11:40:00,88.36,88.37,88.27,88.28,4200.0,88.36,88.37,88.27,88.28,4200.0
2017-02-10 11:45:00,88.27,88.34,88.22,88.27,4450.0,88.27,88.34,88.22,88.27,4450.0
2017-02-10 11:50:00,88.26,88.34,88.23,88.26,6214.0,88.26,88.34,88.23,88.26,6214.0
2017-02-10 11:55:00,88.29,88.33,88.25,88.26,8630.0,88.29,88.33,88.25,88.26,8630.0
2017-02-10 12:00:00,88.29,88.29,88.14,88.14,7426.0,88.29,88.29,88.14,88.14,7426.0
2017-02-10 12:05:00,88.16,88.31,88.11,88.29,8200.0,88.16,88.31,88.11,88.29,8200.0
2017-02-10 12:10:00,88.26,88.32,88.15,88.21,10111.0,88.26,88.32,88.15,88.21,10111.0
2017-02-10 12:15:00,88.21,88.27,88.14,88.19,7782.0,88.21,88.27,88.14,88.19,7782.0
2017-02-10 12:20:00,88.26,88.29,88.16,88.21,3800.0,88.26,88.29,88.16,88.21,3800.0
2017-02-10 12:25:00,88.16,88.28,88.16,88.2,5592.0,88.16,88.28,88.16,88.2,5592.0
2017-02-10 12:30:00,88.21,88.3,88.15,88.23,8815.0,88.21,88.3,88.15,88.23,8815.0
2017-02-10 12:35:00,88.22,88.26,88.11,88.19,7062.0,88.22,88.26,88.11,88.19,7062.0
2017-02-10 12:40:00,88.21,88.29,88.2,88.24,2300.0,88.21,88.29,88.2,88.24,2300.0
2017-02-10 12:45:00,88.27,88.28,88.24,88.27,2582.0,88.27,88.28,88.24,88.27,2582.0
2017-02-10 12:50:00,88.23,88.25,88.21,88.21,4200.0,88.23,88.25,88.21,88.21,4200.0
2017-02-10 12:55:00,88.21,88.27,88.2,88.22,35262.0,88.21,88.27,88.2,88.22,35262.0
2017-02-10 13:00:00,88.21,88.28,88.21,88.25,5100.0,88.21,88.28,88.21,88.25,5100.0
2017-02-10 13:05:00,88.23,88.28,88.19,88.21,4900.0,88.23,88.28,88.19,88.21,4900.0
2017-02-10 13:10:00,88.21,88.22,88.12,88.19,7035.0,88.21,88.22,88.12,88.19,7035.0
2017-02-10 13:15:00,88.19,88.19,88.1,88.13,8350.0,88.19,88.19,88.1,88.13,8350.0
2017-02-10 13:20:00,88.15,88.23,88.0,88.23,10739.0,88.15,88.23,88.0,88.23,10739.0
2017-02-10 13:25:00,88.2,88.31,88.15,88.26,11018.0,88.2,88.31,88.15,88.26,11018.0
2017-02-10 13:30:00,88.29,88.39,88.26,88.39,6784.0,88.29,88.39,88.26,88.39,6784.0
2017-02-10 13:35:00,88.39,88.41,88.3,88.34,6060.0,88.39,88.41,88.3,88.34,6060.0
2017-02-10 13:40:00,88.33,88.35,88.27,88.31,143067.0,88.33,88.35,88.27,88.31,143067.0
2017-02-10 13:45:00,88.36,88.72,88.34,88.72,8862.0,88.36,88.72,88.34,88.72,8862.0
2017-02-10 13:50:00,88.7,88.92,88.69,88.92,12600.0,88.7,88.92,88.69,88.92,12600.0
2017-02-10 13:55:00,88.92,89.03,88.91,88.99,10204.0,88.92,89.03,88.91,88.99,10204.0
2017-02-10 14:00:00,88.99,89.02,88.84,88.85,5860.0,88.99,89.02,88.84,88.85,5860.0
2017-02-10 14:05:00,88.82,88.85,88.75,88.82,6510.0,88.82,88.85,88.75,88.82,6510.0
2017-02-10 14:10:00,88.8,88.83,88.67,88.7,7029.0,88.8,88.83,88.67,88.7,7029.0
2017-02-10 14:15:00,88.7,88.77,88.67,88.69,3953.0,88.7,88.77,88.67,88.69,3953.0
2017-02-10 14:20:00,88.7,88.72,88.53,88.6,7021.0,88.7,88.72,88.53,88.6,7021.0
2017-02-10 14:25:00,88.6,88.61,88.54,88.56,3552.0,88.6,88.61,88.54,88.56,3552.0
2017-02-10 14:30:00,88.56,88.69,88.56,88.66,5200.0,88.56,88.69,88.56,88.66,5200.0
2017-02-10 14:35:00,88.68,88.69,88.53,88.57,3700.0,88.68,88.69,88.53,88.57,3700.0
2017-02-10 14:40:00,88.54,88.57,88.5,88.52,5310.0,88.54,88.57,88.5,88.52,5310.0
2017-02-10 14:45:00,88.56,88.57,88.46,88.48,4300.0,88.56,88.57,88.46,88.48,4300.0
2017-02-10 14:50:00,88.49,88.49,88.41,88.41,4404.0,88.49,88.49,88.41,88.41,4404.0
2017-02-10 14:55:00,88.43,88.44,88.26,88.27,6000.0,88.43,88.44,88.26,88.27,6000.0
2017-02-10 15:00:00,88.27,88.36,88.23,88.24,95039.0,88.27,88.36,88.23,88.24,95039.0
2017-02-10 15:05:00,88.25,88.28,88.15,88.19,10957.0,88.25,88.28,88.15,88.19,10957.0
2017-02-10 15:10:00,88.19,88.23,88.07,88.07,10279.0,88.19,88.23,88.07,88.07,10279.0
2017-02-10 15:15:00,88.09,88.09,87.89,87.93,14085.0,88.09,88.09,87.89,87.93,14085.0
2017-02-10 15:20:00,87.95,88.11,87.92,88.08,15371.0,87.95,88.11,87.92,88.08,15371.0
2017-02-10 15:25:00,88.05,88.13,88.01,88.02,20469.0,88.05,88.13,88.01,88.02,20469.0
2017-02-10 15:30:00,88.04,88.2,88.04,88.14,14997.0,88.04,88.2,88.04,88.14,14997.0
2017-02-10 15:35:00,88.15,88.27,88.14,88.27,15111.0,88.15,88.27,88.14,88.27,15111.0
2017-02-10 15:40:00,88.27,88.29,88.18,88.28,18152.0,88.27,88.29,88.18,88.28,18152.0
2017-02-10 15:45:00,88.3,88.4,88.15,88.16,24125.0,88.3,88.4,88.15,88.16,24125.0
2017-02-10 15:50:00,88.19,88.36,88.18,88.29,34091.0,88.19,88.36,88.18,88.29,34091.0
2017-02-10 15:55:00,88.29,88.32,88.13,88.14,46051.0,88.29,88.32,88.13,88.14,46051.0
2017-02-13 09:30:00,88.39,88.64,87.8,88.03,22687.0,88.39,88.64,87.8,88.03,22687.0
2017-02-13 09:35:00,88.07,88.26,87.95,87.95,3305.0,88.07,88.26,87.95,87.95,3305.0
2017-02-13 09:40:00,88.03,88.19,87.94,88.13,9284.0,88.03,88.19,87.94,88.13,9284.0
2017-02-13 09:45:00,88.13,88.13,87.83,88.13,12433.0,88.13,88.13,87.83,88.13,12433.0
2017-02-13 09:50:00,88.1,88.19,88.05,88.15,9626.0,88.1,88.19,88.05,88.15,9626.0
2017-02-13 09:55:00,88.19,88.36,88.12,88.13,18280.0,88.19,88.36,88.12,88.13,18280.0
2017-02-13 10:00:00,88.13,88.14,87.94,88.01,10098.0,88.13,88.14,87.94,88.01,10098.0
2017-02-13 10:05:00,88.02,88.21,88.0,88.0,18079.0,88.02,88.21,88.0,88.0,18079.0
2017-02-13 10:10:00,88.03,88.03,87.59,87.7,12125.0,88.03,88.03,87.59,87.7,12125.0
2017-02-13 10:15:00,87.72,87.79,87.61,87.67,4123.0,87.72,87.79,87.61,87.67,4123.0
2017-02-13 10:20:00,87.67,87.72,87.57,87.66,15435.0,87.67,87.72,87.57,87.66,15435.0
2017-02-13 10:25:00,87.64,87.66,87.54,87.59,6757.0,87.64,87.66,87.54,87.59,6757.0
2017-02-13 10:30:00,87.57,87.6,87.43,87.43,11009.0,87.57,87.6,87.43,87.43,11009.0
2017-02-13 10:35:00,87.4,87.55,87.39,87.43,11779.0,87.4,87.55,87.39,87.43,11779.0
2017-02-13 10:40:00,87.47,87.57,87.36,87.36,12573.0,87.47,87.57,87.36,87.36,12573.0
2017-02-13 10:45:00,87.41,87.49,87.38,87.4,7700.0,87.41,87.49,87.38,87.4,7700.0
2017-02-13 10:50:00,87.45,87.68,87.43,87.68,4787.0,87.45,87.68,87.43,87.68,4787.0
2017-02-13 10:55:00,87.69,87.74,87.66,87.7,7759.0,87.69,87.74,87.66,87.7,7759.0
2017-02-13 11:00:00,87.71,87.88,87.7,87.7,6901.0,87.71,87.88,87.7,87.7,6901.0
2017-02-13 11:05:00,87.73,87.82,87.71,87.71,7379.0,87.73,87.82,87.71,87.71,7379.0
2017-02-13 11:10:00,87.7,87.75,87.61,87.64,5119.0,87.7,87.75,87.61,87.64,5119.0
2017-02-13 11:15:00,87.66,87.8,87.66,87.73,6650.0,87.66,87.8,87.66,87.73,6650.0
2017-02-13 11:20:00,87.75,87.76,87.66,87.71,9561.0,87.75,87.76,87.66,87.71,9561.0
2017-02-13 11:25:00,87.71,87.72,87.57,87.57,5200.0,87.71,87.72,87.57,87.57,5200.0
2017-02-13 11:30:00,87.56,87.65,87.53,87.59,8143.0,87.56,87.65,87.53,87.59,8143.0
2017-02-13 11:35:00,87.61,87.71,87.56,87.69,4520.0,87.61,87.71,87.56,87.69,4520.0
2017-02-13 11:40:00,87.63,87.7,87.63,87.63,6782.0,87.63,87.7,87.63,87.63,6782.0
2017-02-13 11:45:00,87.64,87.68,87.52,87.52,7109.0,87.64,87.68,87.52,87.52,7109.0
2017-02-13 11:50:00,87.49,87.58,87.45,87.56,7426.0,87.49,87.58,87.45,87.56,7426.0
2017-02-13 11:55:00,87.55,87.6,87.45,87.58,8954.0,87.55,87.6,87.45,87.58,8954.0
2017-02-13 12:00:00,87.59,87.81,87.58,87.79,6066.0,87.59,87.81,87.58,87.79,6066.0
2017-02-13 12:05:00,87.79,87.81,87.74,87.78,5568.0,87.79,87.81,87.74,87.78,5568.0
2017-02-13 12:10:00,87.81,87.81,87.66,87.74,4370.0,87.81,87.81,87.66,87.74,4370.0
2017-02-13 12:15:00,87.73,87.78,87.67,87.67,5300.0,87.73,87.78,87.67,87.67,5300.0
2017-02-13 12:20:00,87.7,87.81,87.67,87.78,10301.0,87.7,87.81,87.67,87.78,10301.0
2017-02-13 12:25:00,87.79,87.82,87.76,87.8,3714.0,87.79,87.82,87.76,87.8,3714.0
2017-02-13 12:30:00,87.8,87.84,87.71,87.82,10199.0,87.8,87.84,87.71,87.82,10199.0
2017-02-13 12:35:00,87.82,87.93,87.81,87.87,3510.0,87.82,87.93,87.81,87.87,3510.0
2017-02-13 12:40:00,87.85,87.9,87.81,87.85,5000.0,87.85,87.9,87.81,87.85,5000.0
2017-02-13 12:45:00,87.83,87.91,87.77,87.86,11800.0,87.83,87.91,87.77,87.86,11800.0
2017-02-13 12:50:00,87.88,87.9,87.81,87.84,3300.0,87.88,87.9,87.81,87.84,3300.0
2017-02-13 12:55:00,87.8,87.83,87.72,87.74,5884.0,87.8,87.83,87.72,87.74,5884.0
2017-02-13 13:00:00,87.78,87.78,87.55,87.55,2906.0,87.78,87.78,87.55,87.55,2906.0
2017-02-13 13:05:00,87.55,87.64,87.5,87.5,5400.0,87.55,87.64,87.5,87.5,5400.0
2017-02-13 13:10:00,87.47,87.54,87.42,87.46,5520.0,87.47,87.54,87.42,87.46,5520.0
2017-02-13 13:15:00,87.46,87.58,87.46,87.55,5500.0,87.46,87.58,87.46,87.55,5500.0
2017-02-13 13:20:00,87.58,87.7,87.52,87.52,6840.0,87.58,87.7,87.52,87.52,6840.0
2017-02-13 13:25:00,87.54,87.69,87.51,87.62,7420.0,87.54,87.69,87.51,87.62,7420.0
2017-02-13 13:30:00,87.62,87.66,87.55,87.61,27700.0,87.62,87.66,87.55,87.61,27700.0
2017-02-13 13:35:00,87.65,87.82,87.64,87.76,7610.0,87.65,87.82,87.64,87.76,7610.0
2017-02-13 13:40:00,87.8,87.82,87.71,87.73,9345.0,87.8,87.82,87.71,87.73,9345.0
2017-02-13 13:45:00,87.72,87.72,87.54,87.55,7820.0,87.72,87.72,87.54,87.55,7820.0
2017-02-13 13:50:00,87.56,87.7,87.54,87.64,8351.0,87.56,87.7,87.54,87.64,8351.0
2017-02-13 13:55:00,87.64,87.72,87.59,87.63,6400.0,87.64,87.72,87.59,87.63,6400.0
2017-02-13 14:00:00,87.62,87.69,87.61,87.68,3500.0,87.62,87.69,87.61,87.68,3500.0
2017-02-13 14:05:00,87.65,87.68,87.58,87.63,9192.0,87.65,87.68,87.58,87.63,9192.0
2017-02-13 14:10:00,87.64,87.69,87.49,87.49,6900.0,87.64,87.69,87.49,87.49,6900.0
2017-02-13 14:15:00,87.5,87.52,87.44,87.45,7055.0,87.5,87.52,87.44,87.45,7055.0
2017-02-13 14:20:00,87.47,87.49,87.32,87.32,6159.0,87.47,87.49,87.32,87.32,6159.0
2017-02-13 14:25:00,87.3,87.36,87.25,87.28,13235.0,87.3,87.36,87.25,87.28,13235.0
2017-02-13 14:30:00,87.29,87.35,87.27,87.33,17709.0,87.29,87.35,87.27,87.33,17709.0
2017-02-13 14:35:00,87.32,87.36,87.3,87.36,7996.0,87.32,87.36,87.3,87.36,7996.0
2017-02-13 14:40:00,87.33,87.54,87.33,87.54,8841.0,87.33,87.54,87.33,87.54,8841.0
2017-02-13 14:45:00,87.56,87.56,87.45,87.53,8462.0,87.56,87.56,87.45,87.53,8462.0
2017-02-13 14:50:00,87.5,87.62,87.49,87.59,6319.0,87.5,87.62,87.49,87.59,6319.0
2017-02-13 14:55:00,87.61,87.7,87.61,87.67,5601.0,87.61,87.7,87.61,87.67,5601.0
2017-02-13 15:00:00,87.67,87.67,87.61,87.62,7457.0,87.67,87.67,87.61,87.62,7457.0
2017-02-13 15:05:00,87.62,87.75,87.59,87.75,10439.0,87.62,87.75,87.59,87.75,10439.0
2017-02-13 15:10:00,87.76,87.76,87.65,87.69,8466.0,87.76,87.76,87.65,87.69,8466.0
2017-02-13 15:15:00,87.7,87.73,87.66,87.66,11616.0,87.7,87.73,87.66,87.66,11616.0
2017-02-13 15:20:00,87.67,87.72,87.64,87.71,16372.0,87.67,87.72,87.64,87.71,16372.0
2017-02-13 15:25:00,87.67,87.69,87.6,87.66,23525.0,87.67,87.69,87.6,87.66,23525.0
2017-02-13 15:30:00,87.64,87.67,87.61,87.65,10517.0,87.64,87.67,87.61,87.65,10517.0
2017-02-13 15:35:00,87.63,87.76,87.63,87.71,13207.0,87.63,87.76,87.63,87.71,13207.0
2017-02-13 15:40:00,87.73,87.77,87.73,87.76,13670.0,87.73,87.77,87.73,87.76,13670.0
2017-02-13 15:45:00,87.75,87.77,87.69,87.75,13627.0,87.75,87.77,87.69,87.75,13627.0
2017-02-13 15:50:00,87.75,87.89,87.75,87.79,46666.0,87.75,87.89,87.75,87.79,46666.0
2017-02-13 15:55:00,87.8,87.81,87.67,87.71,61356.0,87.8,87.81,87.67,87.71,61356.0
2017-02-14 09:30:00,87.89,88.39,87.65,88.04,33937.0,87.89,88.39,87.65,88.04,33937.0
2017-02-14 09:35:00,88.04,88.09,87.61,87.69,3500.0,88.04,88.09,87.61,87.69,3500.0
2017-02-14 09:40:00,87.67,87.78,87.53,87.75,10200.0,87.67,87.78,87.53,87.75,10200.0
2017-02-14 09:45:00,87.67,88.01,87.65,87.93,12200.0,87.67,88.01,87.65,87.93,12200.0
2017-02-14 09:50:00,87.95,87.97,87.71,87.72,7090.0,87.95,87.97,87.71,87.72,7090.0
2017-02-14 09:55:00,87.79,87.89,87.71,87.84,9604.0,87.79,87.89,87.71,87.84,9604.0
2017-02-14 10:00:00,87.9,87.9,87.66,87.79,16456.0,87.9,87.9,87.66,87.79,16456.0
2017-02-14 10:05:00,87.81,87.95,87.79,87.91,8660.0,87.81,87.95,87.79,87.91,8660.0
2017-02-14 10:10:00,87.93,88.0,87.86,87.88,12500.0,87.93,88.0,87.86,87.88,12500.0
2017-02-14 10:15:00,87.85,88.0,87.72,87.95,11961.0,87.85,88.0,87.72,87.95,11961.0
2017-02-14 10:20:00,87.97,88.05,87.95,87.98,13399.0,87.97,88.05,87.95,87.98,13399.0
2017-02-14 10:25:00,88.0,88.27,87.99,88.2,22600.0,88.0,88.27,87.99,88.2,22600.0
2017-02-14 10:30:00,88.25,88.27,88.18,88.25,12380.0,88.25,88.27,88.18,88.25,12380.0
2017-02-14 10:35:00,88.25,88.3,88.1,88.1,9406.0,88.25,88.3,88.1,88.1,9406.0
2017-02-14 10:40:00,88.13,88.13,88.06,88.09,8182.0,88.13,88.13,88.06,88.09,8182.0
2017-02-14 10:45:00,88.09,88.12,87.96,88.11,21101.0,88.09,88.12,87.96,88.11,21101.0
2017-02-14 10:50:00,88.15,88.34,88.11,88.34,7900.0,88.15,88.34,88.11,88.34,7900.0
2017-02-14 10:55:00,88.34,88.4,88.26,88.27,8300.0,88.34,88.4,88.26,88.27,8300.0
2017-02-14 11:00:00,88.28,88.31,88.09,88.09,8919.0,88.28,88.31,88.09,88.09,8919.0
2017-02-14 11:05:00,88.08,88.15,87.84,87.9,8226.0,88.08,88.15,87.84,87.9,8226.0
2017-02-14 11:10:00,87.91,87.99,87.77,87.87,4743.0,87.91,87.99,87.77,87.87,4743.0
2017-02-14 11:15:00,87.93,87.93,87.8,87.88,3200.0,87.93,87.93,87.8,87.88,3200.0
2017-02-14 11:20:00,87.89,87.89,87.7,87.72,11861.0,87.89,87.89,87.7,87.72,11861.0
2017-02-14 11:25:00,87.71,87.71,87.48,87.56,6087.0,87.71,87.71,87.48,87.56,6087.0
2017-02-14 11:30:00,87.5,87.68,87.47,87.68,4000.0,87.5,87.68,87.47,87.68,4000.0
2017-02-14 11:35:00,87.69,87.71,87.52,87.52,4000.0,87.69,87.71,87.52,87.52,4000.0
2017-02-14 11:40:00,87.5,87.61,87.47,87.53,15660.0,87.5,87.61,87.47,87.53,15660.0
2017-02-14 11:45:00,87.57,87.58,87.36,87.36,5980.0,87.57,87.58,87.36,87.36,5980.0
2017-02-14 11:50:00,87.39,87.51,87.34,87.44,26946.0,87.39,87.51,87.34,87.44,26946.0
2017-02-14 11:55:00,87.51,87.66,87.49,87.63,7541.0,87.51,87.66,87.49,87.63,7541.0
2017-02-14 12:00:00,87.64,87.77,87.61,87.67,6790.0,87.64,87.77,87.61,87.67,6790.0
2017-02-14 12:05:00,87.75,87.8,87.69,87.78,6570.0,87.75,87.8,87.69,87.78,6570.0
2017-02-14 12:10:00,87.77,87.86,87.74,87.83,3188.0,87.77,87.86,87.74,87.83,3188.0
2017-02-14 12:15:00,87.86,87.92,87.83,87.9,11984.0,87.86,87.92,87.83,87.9,11984.0
2017-02-14 12:20:00,87.9,88.02,87.87,87.91,7280.0,87.9,88.02,87.87,87.91,7280.0
2017-02-14 12:25:00,87.92,88.04,87.91,88.03,7100.0,87.92,88.04,87.91,88.03,7100.0
2017-02-14 12:30:00,88.01,88.07,87.96,88.0,5100.0,88.01,88.07,87.96,88.0,5100.0
2017-02-14 12:35:00,88.0,88.0,87.93,87.93,1800.0,88.0,88.0,87.93,87.93,1800.0
2017-02-14 12:40:00,88.0,88.0,87.84,87.84,10065.0,88.0,88.0,87.84,87.84,10065.0
2017-02-14 12:45:00,87.85,87.91,87.8,87.91,4200.0,87.85,87.91,87.8,87.91,4200.0
2017-02-14 12:50:00,87.95,88.1,87.95,88.05,3468.0,87.95,88.1,87.95,88.05,3468.0
2017-02-14 12:55:00,88.05,88.05,87.96,87.96,10683.0,88.05,88.05,87.96,87.96,10683.0
2017-02-14 13:00:00,88.0,88.05,87.98,88.02,2200.0,88.0,88.05,87.98,88.02,2200.0
2017-02-14 13:05:00,88.04,88.15,88.0,88.11,16088.0,88.04,88.15,88.0,88.11,16088.0
2017-02-14 13:10:00,88.14,88.3,88.11,88.2,70179.0,88.14,88.3,88.11,88.2,70179.0
2017-02-14 13:15:00,88.2,88.34,88.15,88.34,4416.0,88.2,88.34,88.15,88.34,4416.0
2017-02-14 13:20:00,88.36,88.49,88.35,88.47,4750.0,88.36,88.49,88.35,88.47,4750.0
2017-02-14 13:25:00,88.46,88.49,88.43,88.47,2400.0,88.46,88.49,88.43,88.47,2400.0
2017-02-14 13:30:00,88.47,88.48,88.42,88.47,4169.0,88.47,88.48,88.42,88.47,4169.0
2017-02-14 13:35:00,88.5,88.76,88.44,88.76,20784.0,88.5,88.76,88.44,88.76,20784.0
2017-02-14 13:40:00,88.72,88.89,88.71,88.88,4619.0,88.72,88.89,88.71,88.88,4619.0
2017-02-14 13:45:00,88.88,88.95,88.84,88.93,16920.0,88.88,88.95,88.84,88.93,16920.0
2017-02-14 13:50:00,88.91,88.92,88.78,88.84,18809.0,88.91,88.92,88.78,88.84,18809.0
2017-02-14 13:55:00,88.83,88.86,88.7,88.72,18860.0,88.83,88.86,88.7,88.72,18860.0
2017-02-14 14:00:00,88.73,88.77,88.65,88.68,7986.0,88.73,88.77,88.65,88.68,7986.0
2017-02-14 14:05:00,88.67,88.82,88.66,88.81,7473.0,88.67,88.82,88.66,88.81,7473.0
2017-02-14 14:10:00,88.83,88.83,88.74,88.78,20800.0,88.83,88.83,88.74,88.78,20800.0
2017-02-14 14:15:00,88.81,88.83,88.78,88.81,4333.0,88.81,88.83,88.78,88.81,4333.0
2017-02-14 14:20:00,88.82,88.82,88.76,88.79,5688.0,88.82,88.82,88.76,88.79,5688.0
2017-02-14 14:25:00,88.78,88.78,88.66,88.67,3593.0,88.78,88.78,88.66,88.67,3593.0
2017-02-14 14:30:00,88.66,88.74,88.66,88.74,6240.0,88.66,88.74,88.66,88.74,6240.0
2017-02-14 14:35:00,88.74,88.76,88.64,88.72,15576.0,88.74,88.76,88.64,88.72,15576.0
2017-02-14 14:40:00,88.71,88.81,88.63,88.71,13103.0,88.71,88.81,88.63,88.71,13103.0
2017-02-14 14:45:00,88.73,88.76,88.62,88.64,22490.0,88.73,88.76,88.62,88.64,22490.0
2017-02-14 14:50:00,88.64,88.86,88.62,88.86,11014.0,88.64,88.86,88.62,88.86,11014.0
2017-02-14 14:55:00,88.83,88.85,88.77,88.8,14116.0,88.83,88.85,88.77,88.8,14116.0
2017-02-14 15:00:00,88.79,88.84,88.72,88.72,5944.0,88.79,88.84,88.72,88.72,5944.0
2017-02-14 15:05:00,88.71,88.75,88.66,88.72,31153.0,88.71,88.75,88.66,88.72,31153.0
2017-02-14 15:10:00,88.73,88.9,88.73,88.9,5126.0,88.73,88.9,88.73,88.9,5126.0
2017-02-14 15:15:00,88.9,89.02,88.87,88.91,18012.0,88.9,89.02,88.87,88.91,18012.0
2017-02-14 15:20:00,88.89,89.0,88.89,88.96,11195.0,88.89,89.0,88.89,88.96,11195.0
2017-02-14 15:25:00,88.97,89.0,88.93,88.99,11851.0,88.97,89.0,88.93,88.99,11851.0
2017-02-14 15:30:00,88.97,89.13,88.97,89.12,7607.0,88.97,89.13,88.97,89.12,7607.0
2017-02-14 15:35:00,89.14,89.24,89.12,89.18,14901.0,89.14,89.24,89.12,89.18,14901.0
2017-02-14 15:40:00,89.19,89.23,89.11,89.23,13314.0,89.19,89.23,89.11,89.23,13314.0
2017-02-14 15:45:00,89.22,89.26,89.14,89.17,24465.0,89.22,89.26,89.14,89.17,24465.0
2017-02-14 15:50:00,89.19,89.22,88.95,88.97,79348.0,89.19,89.22,88.95,88.97,79348.0
2017-02-14 15:55:00,88.98,88.98,88.85,88.91,99932.0,88.98,88.98,88.85,88.91,99932.0
2017-02-15 09:30:00,88.69,89.25,88.44,88.84,12363.0,88.69,89.25,88.44,88.84,12363.0
2017-02-15 09:35:00,89.1,89.23,88.81,89.23,4727.0,89.1,89.23,88.81,89.23,4727.0
2017-02-15 09:40:00,89.13,89.36,89.09,89.36,3800.0,89.13,89.36,89.09,89.36,3800.0
2017-02-15 09:45:00,89.46,89.46,89.0,89.03,4608.0,89.46,89.46,89.0,89.03,4608.0
2017-02-15 09:50:00,88.99,89.08,88.86,88.9,2400.0,88.99,89.08,88.86,88.9,2400.0
2017-02-15 09:55:00,88.99,89.08,88.83,88.94,15970.0,88.99,89.08,88.83,88.94,15970.0
2017-02-15 10:00:00,88.99,89.07,88.88,88.9,12914.0,88.99,89.07,88.88,88.9,12914.0
2017-02-15 10:05:00,88.99,89.04,88.91,88.96,13945.0,88.99,89.04,88.91,88.96,13945.0
2017-02-15 10:10:00,88.92,89.03,88.9,89.03,5512.0,88.92,89.03,88.9,89.03,5512.0
2017-02-15 10:15:00,89.0,89.03,88.89,89.03,9500.0,89.0,89.03,88.89,89.03,9500.0
2017-02-15 10:20:00,89.02,89.17,88.97,89.17,2952.0,89.02,89.17,88.97,89.17,2952.0
2017-02-15 10:25:00,89.13,89.13,88.94,88.99,17300.0,89.13,89.13,88.94,88.99,17300.0
2017-02-15 10:30:00,89.03,89.04,88.68,88.73,12589.0,89.03,89.04,88.68,88.73,12589.0
2017-02-15 10:35:00,88.71,88.83,88.69,88.71,4345.0,88.71,88.83,88.69,88.71,4345.0
2017-02-15 10:40:00,88.7,88.72,88.68,88.7,2500.0,88.7,88.72,88.68,88.7,2500.0
2017-02-15 10:45:00,88.67,88.71,88.54,88.6,10191.0,88.67,88.71,88.54,88.6,10191.0
2017-02-15 10:50:00,88.64,88.68,88.58,88.58,2000.0,88.64,88.68,88.58,88.58,2000.0
2017-02-15 10:55:00,88.62,88.69,88.54,88.56,14062.0,88.62,88.69,88.54,88.56,14062.0
2017-02-15 11:00:00,88.56,88.64,88.51,88.55,13125.0,88.56,88.64,88.51,88.55,13125.0
2017-02-15 11:05:00,88.55,88.55,88.41,88.42,4400.0,88.55,88.55,88.41,88.42,4400.0
2017-02-15 11:10:00,88.42,88.52,88.41,88.49,5553.0,88.42,88.52,88.41,88.49,5553.0
2017-02-15 11:15:00,88.51,88.55,88.36,88.43,14561.0,88.51,88.55,88.36,88.43,14561.0
2017-02-15 11:20:00,88.39,88.53,88.36,88.37,8618.0,88.39,88.53,88.36,88.37,8618.0
2017-02-15 11:25:00,88.34,88.7,88.34,88.68,7916.0,88.34,88.7,88.34,88.68,7916.0
2017-02-15 11:30:00,88.65,88.88,88.65,88.88,4532.0,88.65,88.88,88.65,88.88,4532.0
2017-02-15 11:35:00,88.84,88.85,88.73,88.75,13400.0,88.84,88.85,88.73,88.75,13400.0
2017-02-15 11:40:00,88.75,88.75,88.63,88.63,5540.0,88.75,88.75,88.63,88.63,5540.0
2017-02-15 11:45:00,88.65,88.83,88.64,88.78,10600.0,88.65,88.83,88.64,88.78,10600.0
2017-02-15 11:50:00,88.74,88.78,88.64,88.64,16146.0,88.74,88.78,88.64,88.64,16146.0
2017-02-15 11:55:00,88.63,88.63,88.57,88.61,2100.0,88.63,88.63,88.57,88.61,2100.0
2017-02-15 12:00:00,88.63,88.65,88.41,88.41,9167.0,88.63,88.65,88.41,88.41,9167.0
2017-02-15 12:05:00,88.45,88.5,88.37,88.42,2300.0,88.45,88.5,88.37,88.42,2300.0
2017-02-15 12:10:00,88.43,88.49,88.39,88.49,5746.0,88.43,88.49,88.39,88.49,5746.0
2017-02-15 12:15:00,88.42,88.49,88.35,88.38,9220.0,88.42,88.49,88.35,88.38,9220.0
2017-02-15 12:20:00,88.38,88.45,88.37,88.43,5676.0,88.38,88.45,88.37,88.43,5676.0
2017-02-15 12:25:00,88.42,88.45,88.35,88.43,10775.0,88.42,88.45,88.35,88.43,10775.0
2017-02-15 12:30:00,88.45,88.55,88.4,88.54,3701.0,88.45,88.55,88.4,88.54,3701.0
2017-02-15 12:35:00,88.56,88.61,88.55,88.57,2900.0,88.56,88.61,88.55,88.57,2900.0
2017-02-15 12:40:00,88.57,88.77,88.54,88.77,2750.0,88.57,88.77,88.54,88.77,2750.0
2017-02-15 12:45:00,88.8,88.91,88.78,88.87,4393.0,88.8,88.91,88.78,88.87,4393.0
2017-02-15 12:50:00,88.9,88.95,88.9,88.94,2424.0,88.9,88.95,88.9,88.94,2424.0
2017-02-15 12:55:00,88.92,89.02,88.91,89.01,2707.0,88.92,89.02,88.91,89.01,2707.0
2017-02-15 13:00:00,89.05,89.11,88.88,88.9,8780.0,89.05,89.11,88.88,88.9,8780.0
2017-02-15 13:05:00,88.89,88.98,88.86,88.86,6958.0,88.89,88.98,88.86,88.86,6958.0
2017-02-15 13:10:00,88.9,88.92,88.7,88.73,6300.0,88.9,88.92,88.7,88.73,6300.0
2017-02-15 13:15:00,88.73,88.84,88.71,88.84,1369.0,88.73,88.84,88.71,88.84,1369.0
2017-02-15 13:20:00,88.85,88.96,88.85,88.87,3888.0,88.85,88.96,88.85,88.87,3888.0
2017-02-15 13:25:00,88.88,88.88,88.82,88.84,3900.0,88.88,88.88,88.82,88.84,3900.0
2017-02-15 13:30:00,88.9,88.97,88.9,88.95,1200.0,88.9,88.97,88.9,88.95,1200.0
2017-02-15 13:35:00,88.95,88.96,88.93,88.94,3035.0,88.95,88.96,88.93,88.94,3035.0
2017-02-15 13:40:00,88.92,88.95,88.83,88.86,5200.0,88.92,88.95,88.83,88.86,5200.0
2017-02-15 13:45:00,88.87,89.03,88.87,88.97,5543.0,88.87,89.03,88.87,88.97,5543.0
2017-02-15 13:50:00,88.97,88.99,88.89,88.99,4400.0,88.97,88.99,88.89,88.99,4400.0
2017-02-15 13:55:00,89.0,89.0,88.91,88.94,10097.0,89.0,89.0,88.91,88.94,10097.0
2017-02-15 14:00:00,88.99,89.01,88.86,88.91,11714.0,88.99,89.01,88.86,88.91,11714.0
2017-02-15 14:05:00,88.9,88.95,88.84,88.94,4852.0,88.9,88.95,88.84,88.94,4852.0
2017-02-15 14:10:00,88.93,88.96,88.84,88.9,7118.0,88.93,88.96,88.84,88.9,7118.0
2017-02-15 14:15:00,88.89,89.01,88.85,89.01,5000.0,88.89,89.01,88.85,89.01,5000.0
2017-02-15 14:20:00,89.03,89.05,88.88,88.88,11443.0,89.03,89.05,88.88,88.88,11443.0
2017-02-15 14:25:00,88.87,89.03,88.85,89.03,10176.0,88.87,89.03,88.85,89.03,10176.0
2017-02-15 14:30:00,89.01,89.02,88.92,88.96,7970.0,89.01,89.02,88.92,88.96,7970.0
2017-02-15 14:35:00,88.95,89.07,88.95,89.0,10500.0,88.95,89.07,88.95,89.0,10500.0
2017-02-15 14:40:00,88.97,88.98,88.92,88.94,15009.0,88.97,88.98,88.92,88.94,15009.0
2017-02-15 14:45:00,88.94,88.97,88.9,88.93,8848.0,88.94,88.97,88.9,88.93,8848.0
2017-02-15 14:50:00,88.93,89.12,88.92,89.11,24849.0,88.93,89.12,88.92,89.11,24849.0
2017-02-15 14:55:00,89.09,89.09,88.98,89.07,11440.0,89.09,89.09,88.98,89.07,11440.0
2017-02-15 15:00:00,89.08,89.1,89.0,89.05,16408.0,89.08,89.1,89.0,89.05,16408.0
2017-02-15 15:05:00,89.04,89.04,88.98,89.01,19259.0,89.04,89.04,88.98,89.01,19259.0
2017-02-15 15:10:00,89.02,89.14,89.01,89.09,43670.0,89.02,89.14,89.01,89.09,43670.0
2017-02-15 15:15:00,89.07,89.29,89.07,89.27,23361.0,89.07,89.29,89.07,89.27,23361.0
2017-02-15 15:20:00,89.28,89.34,89.14,89.15,24838.0,89.28,89.34,89.14,89.15,24838.0
2017-02-15 15:25:00,89.17,89.19,89.06,89.19,11600.0,89.17,89.19,89.06,89.19,11600.0
2017-02-15 15:30:00,89.19,89.37,89.18,89.28,14395.0,89.19,89.37,89.18,89.28,14395.0
2017-02-15 15:35:00,89.28,89.32,89.21,89.26,19966.0,89.28,89.32,89.21,89.26,19966.0
2017-02-15 15:40:00,89.25,89.31,89.23,89.26,38405.0,89.25,89.31,89.23,89.26,38405.0
2017-02-15 15:45:00,89.29,89.38,89.15,89.29,26598.0,89.29,89.38,89.15,89.29,26598.0
2017-02-15 15:50:00,89.31,89.4,89.29,89.36,48887.0,89.31,89.4,89.29,89.36,48887.0
2017-02-15 15:55:00,89.36,89.41,89.3,89.37,68753.0,89.36,89.41,89.3,89.37,68753.0
2017-02-16 09:30:00,89.62,89.86,89.21,89.46,20294.0,89.62,89.86,89.21,89.46,20294.0
2017-02-16 09:35:00,89.45,89.7,89.27,89.44,48292.0,89.45,89.7,89.27,89.44,48292.0
2017-02-16 09:40:00,89.38,89.94,89.31,89.73,32559.0,89.38,89.94,89.31,89.73,32559.0
2017-02-16 09:45:00,89.64,89.64,88.75,88.82,11677.0,89.64,89.64,88.75,88.82,11677.0
2017-02-16 09:50:00,88.65,88.76,88.5,88.5,7901.0,88.65,88.76,88.5,88.5,7901.0
2017-02-16 09:55:00,88.56,89.26,88.56,88.86,13585.0,88.56,89.26,88.56,88.86,13585.0
2017-02-16 10:00:00,88.76,88.76,88.53,88.64,11371.0,88.76,88.76,88.53,88.64,11371.0
2017-02-16 10:05:00,88.64,88.71,88.41,88.5,6932.0,88.64,88.71,88.41,88.5,6932.0
2017-02-16 10:10:00,88.45,88.63,88.44,88.56,4493.0,88.45,88.63,88.44,88.56,4493.0
2017-02-16 10:15:00,88.58,88.89,88.48,88.48,9666.0,88.58,88.89,88.48,88.48,9666.0
2017-02-16 10:20:00,88.52,88.6,88.34,88.46,4916.0,88.52,88.6,88.34,88.46,4916.0
2017-02-16 10:25:00,88.52,88.56,88.27,88.39,5657.0,88.52,88.56,88.27,88.39,5657.0
2017-02-16 10:30:00,88.41,88.56,88.35,88.47,9198.0,88.41,88.56,88.35,88.47,9198.0
2017-02-16 10:35:00,88.55,88.56,88.34,88.43,8025.0,88.55,88.56,88.34,88.43,8025.0
2017-02-16 10:40:00,88.44,88.5,88.27,88.3,6900.0,88.44,88.5,88.27,88.3,6900.0
2017-02-16 10:45:00,88.33,88.34,87.82,87.87,23374.0,88.33,88.34,87.82,87.87,23374.0
2017-02-16 10:50:00,87.92,87.97,87.52,87.55,16382.0,87.92,87.97,87.52,87.55,16382.0
2017-02-16 10:55:00,87.57,87.8,87.53,87.71,17466.0,87.57,87.8,87.53,87.71,17466.0
2017-02-16 11:00:00,87.67,87.74,87.42,87.51,27379.0,87.67,87.74,87.42,87.51,27379.0
2017-02-16 11:05:00,87.53,87.54,87.28,87.41,19454.0,87.53,87.54,87.28,87.41,19454.0
2017-02-16 11:10:00,87.41,87.48,87.05,87.15,32260.0,87.41,87.48,87.05,87.15,32260.0
2017-02-16 11:15:00,87.22,87.86,87.12,87.86,22719.0,87.22,87.86,87.12,87.86,22719.0
2017-02-16 11:20:00,87.98,88.08,87.79,87.91,9700.0,87.98,88.08,87.79,87.91,9700.0
2017-02-16 11:25:00,87.92,87.93,87.74,87.82,5872.0,87.92,87.93,87.74,87.82,5872.0
2017-02-16 11:30:00,87.9,87.93,87.68,87.68,7008.0,87.9,87.93,87.68,87.68,7008.0
2017-02-16 11:35:00,87.73,87.77,87.55,87.66,8600.0,87.73,87.77,87.55,87.66,8600.0
2017-02-16 11:40:00,87.66,87.8,87.49,87.6,17187.0,87.66,87.8,87.49,87.6,17187.0
2017-02-16 11:45:00,87.58,87.59,87.4,87.41,4573.0,87.58,87.59,87.4,87.41,4573.0
2017-02-16 11:50:00,87.46,87.62,87.46,87.53,8103.0,87.46,87.62,87.46,87.53,8103.0
2017-02-16 11:55:00,87.5,87.61,87.27,87.61,9515.0,87.5,87.61,87.27,87.61,9515.0
2017-02-16 12:00:00,87.6,87.67,87.44,87.62,6738.0,87.6,87.67,87.44,87.62,6738.0
2017-02-16 12:05:00,87.65,87.73,87.48,87.48,5912.0,87.65,87.73,87.48,87.48,5912.0
2017-02-16 12:10:00,87.48,87.49,87.35,87.48,5971.0,87.48,87.49,87.35,87.48,5971.0
2017-02-16 12:15:00,87.48,87.61,87.46,87.54,14733.0,87.48,87.61,87.46,87.54,14733.0
2017-02-16 12:20:00,87.61,87.73,87.55,87.64,15315.0,87.61,87.73,87.55,87.64,15315.0
2017-02-16 12:25:00,87.62,87.65,87.17,87.51,45559.0,87.62,87.65,87.17,87.51,45559.0
2017-02-16 12:30:00,87.55,87.85,87.55,87.7,15987.0,87.55,87.85,87.55,87.7,15987.0
2017-02-16 12:35:00,87.65,87.93,87.65,87.88,3000.0,87.65,87.93,87.65,87.88,3000.0
2017-02-16 12:40:00,87.92,87.92,87.81,87.89,4464.0,87.92,87.92,87.81,87.89,4464.0
2017-02-16 12:45:00,87.86,87.87,87.81,87.83,3662.0,87.86,87.87,87.81,87.83,3662.0
2017-02-16 12:50:00,87.84,87.93,87.8,87.84,11460.0,87.84,87.93,87.8,87.84,11460.0
2017-02-16 12:55:00,87.81,87.82,87.64,87.64,2674.0,87.81,87.82,87.64,87.64,2674.0
2017-02-16 13:00:00,87.62,87.63,87.39,87.45,20501.0,87.62,87.63,87.39,87.45,20501.0
2017-02-16 13:05:00,87.45,87.63,87.38,87.62,6356.0,87.45,87.63,87.38,87.62,6356.0
2017-02-16 13:10:00,87.63,87.69,87.55,87.6,5912.0,87.63,87.69,87.55,87.6,5912.0
2017-02-16 13:15:00,87.61,87.84,87.6,87.84,6060.0,87.61,87.84,87.6,87.84,6060.0
2017-02-16 13:20:00,87.84,87.84,87.71,87.79,5165.0,87.84,87.84,87.71,87.79,5165.0
2017-02-16 13:25:00,87.79,87.82,87.64,87.67,4505.0,87.79,87.82,87.64,87.67,4505.0
2017-02-16 13:30:00,87.69,87.77,87.63,87.7,7700.0,87.69,87.77,87.63,87.7,7700.0
2017-02-16 13:35:00,87.68,87.82,87.66,87.8,6000.0,87.68,87.82,87.66,87.8,6000.0
2017-02-16 13:40:00,87.78,87.8,87.65,87.66,5625.0,87.78,87.8,87.65,87.66,5625.0
2017-02-16 13:45:00,87.68,87.7,87.52,87.69,4917.0,87.68,87.7,87.52,87.69,4917.0
2017-02-16 13:50:00,87.7,87.79,87.53,87.53,4500.0,87.7,87.79,87.53,87.53,4500.0
2017-02-16 13:55:00,87.54,87.78,87.54,87.7,4000.0,87.54,87.78,87.54,87.7,4000.0
2017-02-16 14:00:00,87.73,87.78,87.63,87.65,10300.0,87.73,87.78,87.63,87.65,10300.0
2017-02-16 14:05:00,87.63,87.76,87.61,87.7,9325.0,87.63,87.76,87.61,87.7,9325.0
2017-02-16 14:10:00,87.73,87.78,87.6,87.6,5454.0,87.73,87.78,87.6,87.6,5454.0
2017-02-16 14:15:00,87.57,87.6,87.39,87.39,4572.0,87.57,87.6,87.39,87.39,4572.0
2017-02-16 14:20:00,87.39,87.49,87.28,87.31,5198.0,87.39,87.49,87.28,87.31,5198.0
2017-02-16 14:25:00,87.3,87.45,87.24,87.43,7025.0,87.3,87.45,87.24,87.43,7025.0
2017-02-16 14:30:00,87.44,87.46,87.34,87.42,6308.0,87.44,87.46,87.34,87.42,6308.0
2017-02-16 14:35:00,87.47,87.49,87.27,87.27,7321.0,87.47,87.49,87.27,87.27,7321.0
2017-02-16 14:40:00,87.32,87.58,87.3,87.58,5789.0,87.32,87.58,87.3,87.58,5789.0
2017-02-16 14:45:00,87.57,87.69,87.53,87.63,9570.0,87.57,87.69,87.53,87.63,9570.0
2017-02-16 14:50:00,87.68,87.76,87.64,87.7,5596.0,87.68,87.76,87.64,87.7,5596.0
2017-02-16 14:55:00,87.74,87.87,87.7,87.79,9849.0,87.74,87.87,87.7,87.79,9849.0
2017-02-16 15:00:00,87.78,87.8,87.68,87.71,9988.0,87.78,87.8,87.68,87.71,9988.0
2017-02-16 15:05:00,87.68,87.7,87.57,87.6,5800.0,87.68,87.7,87.57,87.6,5800.0
2017-02-16 15:10:00,87.63,87.69,87.51,87.67,17200.0,87.63,87.69,87.51,87.67,17200.0
2017-02-16 15:15:00,87.69,87.76,87.62,87.62,10500.0,87.69,87.76,87.62,87.62,10500.0
2017-02-16 15:20:00,87.62,87.69,87.55,87.57,4300.0,87.62,87.69,87.55,87.57,4300.0
2017-02-16 15:25:00,87.56,87.76,87.56,87.76,13722.0,87.56,87.76,87.56,87.76,13722.0
2017-02-16 15:30:00,87.73,87.83,87.62,87.67,22767.0,87.73,87.83,87.62,87.67,22767.0
2017-02-16 15:35:00,87.67,87.87,87.66,87.78,12536.0,87.67,87.87,87.66,87.78,12536.0
2017-02-16 15:40:00,87.81,87.86,87.69,87.74,13995.0,87.81,87.86,87.69,87.74,13995.0
2017-02-16 15:45:00,87.73,87.73,87.51,87.65,21349.0,87.73,87.73,87.51,87.65,21349.0
2017-02-16 15:50:00,87.66,87.81,87.63,87.76,60299.0,87.66,87.81,87.63,87.76,60299.0
2017-02-16 15:55:00,87.76,87.81,87.65,87.7,66606.0,87.76,87.81,87.65,87.7,66606.0
2017-02-17 09:30:00,87.69,88.46,87.45,88.37,85415.0,87.69,88.46,87.45,88.37,85415.0
2017-02-17 09:35:00,88.36,88.74,88.25,88.55,10661.0,88.36,88.74,88.25,88.55,10661.0
2017-02-17 09:40:00,88.73,88.98,88.46,88.51,10073.0,88.73,88.98,88.46,88.51,10073.0
2017-02-17 09:45:00,88.41,88.52,88.05,88.11,15377.0,88.41,88.52,88.05,88.11,15377.0
2017-02-17 09:50:00,88.15,88.33,87.74,87.8,5964.0,88.15,88.33,87.74,87.8,5964.0
2017-02-17 09:55:00,87.78,88.26,87.77,87.89,28309.0,87.78,88.26,87.77,87.89,28309.0
2017-02-17 10:00:00,87.95,88.05,87.63,87.63,21548.0,87.95,88.05,87.63,87.63,21548.0
2017-02-17 10:05:00,87.57,87.96,87.37,87.57,35505.0,87.57,87.96,87.37,87.57,35505.0
2017-02-17 10:10:00,87.54,87.73,87.44,87.46,18789.0,87.54,87.73,87.44,87.46,18789.0
2017-02-17 10:15:00,87.43,87.45,87.17,87.21,22690.0,87.43,87.45,87.17,87.21,22690.0
2017-02-17 10:20:00,87.2,87.69,87.2,87.31,13497.0,87.2,87.69,87.2,87.31,13497.0
2017-02-17 10:25:00,87.29,87.73,87.29,87.39,10698.0,87.29,87.73,87.29,87.39,10698.0
2017-02-17 10:30:00,87.43,87.57,87.13,87.18,20158.0,87.43,87.57,87.13,87.18,20158.0
2017-02-17 10:35:00,87.18,87.6,86.9,87.53,44018.0,87.18,87.6,86.9,87.53,44018.0
2017-02-17 10:40:00,87.52,87.96,87.47,87.94,18736.0,87.52,87.96,87.47,87.94,18736.0
2017-02-17 10:45:00,87.94,88.1,87.73,87.83,33370.0,87.94,88.1,87.73,87.83,33370.0
2017-02-17 10:50:00,87.82,87.89,87.63,87.89,62613.0,87.82,87.89,87.63,87.89,62613.0
2017-02-17 10:55:00,87.89,87.89,87.75,87.85,3900.0,87.89,87.89,87.75,87.85,3900.0
2017-02-17 11:00:00,87.76,88.03,87.76,87.84,9935.0,87.76,88.03,87.76,87.84,9935.0
2017-02-17 11:05:00,87.87,87.92,87.69,87.75,14545.0,87.87,87.92,87.69,87.75,14545.0
2017-02-17 11:10:00,87.75,87.98,87.72,87.97,10347.0,87.75,87.98,87.72,87.97,10347.0
2017-02-17 11:15:00,87.96,87.97,87.73,87.77,26910.0,87.96,87.97,87.73,87.77,26910.0
2017-02-17 11:20:00,87.77,87.77,87.62,87.71,5906.0,87.77,87.77,87.62,87.71,5906.0
2017-02-17 11:25:00,87.73,87.73,87.62,87.7,3564.0,87.73,87.73,87.62,87.7,3564.0
2017-02-17 11:30:00,87.74,87.93,87.72,87.9,11800.0,87.74,87.93,87.72,87.9,11800.0
2017-02-17 11:35:00,87.92,88.04,87.88,88.0,2464.0,87.92,88.04,87.88,88.0,2464.0
2017-02-17 11:40:00,88.03,88.04,87.97,88.0,2592.0,88.03,88.04,87.97,88.0,2592.0
2017-02-17 11:45:00,87.98,88.15,87.94,88.12,8400.0,87.98,88.15,87.94,88.12,8400.0
2017-02-17 11:50:00,88.06,88.15,88.0,88.07,4700.0,88.06,88.15,88.0,88.07,4700.0
2017-02-17 11:55:00,88.08,88.1,87.98,88.02,5106.0,88.08,88.1,87.98,88.02,5106.0
2017-02-17 12:00:00,88.01,88.1,87.94,88.1,7600.0,88.01,88.1,87.94,88.1,7600.0
2017-02-17 12:05:00,88.12,88.17,88.07,88.16,2166.0,88.12,88.17,88.07,88.16,2166.0
2017-02-17 12:10:00,88.14,88.15,87.96,88.05,10033.0,88.14,88.15,87.96,88.05,10033.0
2017-02-17 12:15:00,88.05,88.12,88.02,88.09,5364.0,88.05,88.12,88.02,88.09,5364.0
2017-02-17 12:20:00,88.09,88.22,88.08,88.22,2910.0,88.09,88.22,88.08,88.22,2910.0
2017-02-17 12:25:00,88.28,88.33,88.22,88.25,8807.0,88.28,88.33,88.22,88.25,8807.0
2017-02-17 12:30:00,88.26,88.28,88.17,88.18,10814.0,88.26,88.28,88.17,88.18,10814.0
2017-02-17 12:35:00,88.19,88.19,88.02,88.05,5735.0,88.19,88.19,88.02,88.05,5735.0
2017-02-17 12:40:00,88.04,88.16,88.03,88.15,2530.0,88.04,88.16,88.03,88.15,2530.0
2017-02-17 12:45:00,88.17,88.19,88.04,88.04,2763.0,88.17,88.19,88.04,88.04,2763.0
2017-02-17 12:50:00,87.96,88.1,87.96,87.99,7100.0,87.96,88.1,87.96,87.99,7100.0
2017-02-17 12:55:00,87.99,88.1,87.99,88.08,3035.0,87.99,88.1,87.99,88.08,3035.0
2017-02-17 13:00:00,88.13,88.13,87.99,87.99,800.0,88.13,88.13,87.99,87.99,800.0
2017-02-17 13:05:00,88.06,88.11,88.0,88.03,2053.0,88.06,88.11,88.0,88.03,2053.0
2017-02-17 13:10:00,88.03,88.14,88.02,88.02,4244.0,88.03,88.14,88.02,88.02,4244.0
2017-02-17 13:15:00,88.01,88.04,87.89,87.91,11756.0,88.01,88.04,87.89,87.91,11756.0
2017-02-17 13:20:00,87.93,88.06,87.91,88.06,3450.0,87.93,88.06,87.91,88.06,3450.0
2017-02-17 13:25:00,88.08,88.11,88.03,88.06,4057.0,88.08,88.11,88.03,88.06,4057.0
2017-02-17 13:30:00,88.07,88.12,88.04,88.12,3324.0,88.07,88.12,88.04,88.12,3324.0
2017-02-17 13:35:00,88.12,88.12,87.93,88.01,19621.0,88.12,88.12,87.93,88.01,19621.0
2017-02-17 13:40:00,88.01,88.01,87.91,87.95,3700.0,88.01,88.01,87.91,87.95,3700.0
2017-02-17 13:45:00,87.91,87.93,87.8,87.85,3300.0,87.91,87.93,87.8,87.85,3300.0
2017-02-17 13:50:00,87.87,87.96,87.87,87.96,4200.0,87.87,87.96,87.87,87.96,4200.0
2017-02-17 13:55:00,87.97,88.13,87.97,88.13,4500.0,87.97,88.13,87.97,88.13,4500.0
2017-02-17 14:00:00,88.11,88.13,88.04,88.13,6826.0,88.11,88.13,88.04,88.13,6826.0
2017-02-17 14:05:00,88.11,88.13,88.04,88.04,2900.0,88.11,88.13,88.04,88.04,2900.0
2017-02-17 14:10:00,88.07,88.09,88.06,88.07,7001.0,88.07,88.09,88.06,88.07,7001.0
2017-02-17 14:15:00,88.04,88.2,88.04,88.13,6196.0,88.04,88.2,88.04,88.13,6196.0
2017-02-17 14:20:00,88.11,88.14,88.06,88.11,6053.0,88.11,88.14,88.06,88.11,6053.0
2017-02-17 14:25:00,88.11,88.21,88.1,88.14,4325.0,88.11,88.21,88.1,88.14,4325.0
2017-02-17 14:30:00,88.13,88.21,88.11,88.12,12300.0,88.13,88.21,88.11,88.12,12300.0
2017-02-17 14:35:00,88.08,88.21,88.08,88.21,22338.0,88.08,88.21,88.08,88.21,22338.0
2017-02-17 14:40:00,88.22,88.36,88.21,88.27,8319.0,88.22,88.36,88.21,88.27,8319.0
2017-02-17 14:45:00,88.24,88.27,88.18,88.2,5200.0,88.24,88.27,88.18,88.2,5200.0
2017-02-17 14:50:00,88.2,88.35,88.19,88.35,9918.0,88.2,88.35,88.19,88.35,9918.0
2017-02-17 14:55:00,88.33,88.37,88.25,88.25,7324.0,88.33,88.37,88.25,88.25,7324.0
2017-02-17 15:00:00,88.31,88.39,88.31,88.36,4250.0,88.31,88.39,88.31,88.36,4250.0
2017-02-17 15:05:00,88.38,88.46,88.37,88.46,14091.0,88.38,88.46,88.37,88.46,14091.0
2017-02-17 15:10:00,88.41,88.48,88.41,88.46,30007.0,88.41,88.48,88.41,88.46,30007.0
2017-02-17 15:15:00,88.47,88.47,88.32,88.36,6250.0,88.47,88.47,88.32,88.36,6250.0
2017-02-17 15:20:00,88.37,88.41,88.3,88.3,5063.0,88.37,88.41,88.3,88.3,5063.0
2017-02-17 15:25:00,88.3,88.38,88.3,88.36,11017.0,88.3,88.38,88.3,88.36,11017.0
2017-02-17 15:30:00,88.36,88.37,88.28,88.29,9971.0,88.36,88.37,88.28,88.29,9971.0
2017-02-17 15:35:00,88.3,88.32,88.2,88.23,19126.0,88.3,88.32,88.2,88.23,19126.0
2017-02-17 15:40:00,88.24,88.26,88.15,88.15,15844.0,88.24,88.26,88.15,88.15,15844.0
2017-02-17 15:45:00,88.15,88.17,88.05,88.14,31620.0,88.15,88.17,88.05,88.14,31620.0
2017-02-17 15:50:00,88.15,88.25,88.13,88.21,35290.0,88.15,88.25,88.13,88.21,35290.0
2017-02-17 15:55:00,88.23,88.34,88.19,88.3,55474.0,88.23,88.34,88.19,88.3,55474.0
2017-02-21 09:30:00,88.34,89.0,88.33,88.45,24013.0,88.34,89.0,88.33,88.45,24013.0
2017-02-21 09:35:00,88.47,88.68,88.32,88.35,14681.0,88.47,88.68,88.32,88.35,14681.0
2017-02-21 09:40:00,88.45,88.52,88.15,88.25,9398.0,88.45,88.52,88.15,88.25,9398.0
2017-02-21 09:45:00,88.25,88.32,88.06,88.32,15463.0,88.25,88.32,88.06,88.32,15463.0
2017-02-21 09:50:00,88.26,88.37,88.12,88.16,8072.0,88.26,88.37,88.12,88.16,8072.0
2017-02-21 09:55:00,88.16,88.17,87.73,87.86,10520.0,88.16,88.17,87.73,87.86,10520.0
2017-02-21 10:00:00,87.83,88.32,87.82,88.09,15006.0,87.83,88.32,87.82,88.09,15006.0
2017-02-21 10:05:00,88.09,88.4,88.05,88.09,18175.0,88.09,88.4,88.05,88.09,18175.0
2017-02-21 10:10:00,88.1,88.1,87.77,87.79,7959.0,88.1,88.1,87.77,87.79,7959.0
2017-02-21 10:15:00,87.77,87.8,87.66,87.68,3279.0,87.77,87.8,87.66,87.68,3279.0
2017-02-21 10:20:00,87.64,87.92,87.64,87.88,29375.0,87.64,87.92,87.64,87.88,29375.0
2017-02-21 10:25:00,87.87,87.93,87.58,87.69,9344.0,87.87,87.93,87.58,87.69,9344.0
2017-02-21 10:30:00,87.73,87.74,87.48,87.48,6064.0,87.73,87.74,87.48,87.48,6064.0
2017-02-21 10:35:00,87.44,87.51,87.36,87.37,9955.0,87.44,87.51,87.36,87.37,9955.0
2017-02-21 10:40:00,87.4,87.61,87.39,87.58,15300.0,87.4,87.61,87.39,87.58,15300.0
2017-02-21 10:45:00,87.55,87.6,87.41,87.45,6700.0,87.55,87.6,87.41,87.45,6700.0
2017-02-21 10:50:00,87.45,87.48,87.26,87.34,10197.0,87.45,87.48,87.26,87.34,10197.0
2017-02-21 10:55:00,87.38,87.4,87.08,87.1,14868.0,87.38,87.4,87.08,87.1,14868.0
2017-02-21 11:00:00,87.09,87.13,86.92,86.99,22058.0,87.09,87.13,86.92,86.99,22058.0
2017-02-21 11:05:00,87.02,87.04,86.81,86.81,16652.0,87.02,87.04,86.81,86.81,16652.0
2017-02-21 11:10:00,86.86,87.07,86.82,87.0,8942.0,86.86,87.07,86.82,87.0,8942.0
2017-02-21 11:15:00,87.01,87.19,86.98,87.19,5063.0,87.01,87.19,86.98,87.19,5063.0
2017-02-21 11:20:00,87.18,87.18,87.0,87.06,10164.0,87.18,87.18,87.0,87.06,10164.0
2017-02-21 11:25:00,87.03,87.05,86.95,86.95,3600.0,87.03,87.05,86.95,86.95,3600.0
2017-02-21 11:30:00,86.98,87.07,86.92,86.99,8631.0,86.98,87.07,86.92,86.99,8631.0
2017-02-21 11:35:00,86.96,86.96,86.82,86.87,10500.0,86.96,86.96,86.82,86.87,10500.0
2017-02-21 11:40:00,86.89,86.95,86.83,86.88,13586.0,86.89,86.95,86.83,86.88,13586.0
2017-02-21 11:45:00,86.93,86.95,86.81,86.88,8666.0,86.93,86.95,86.81,86.88,8666.0
2017-02-21 11:50:00,86.89,86.92,86.81,86.89,7050.0,86.89,86.92,86.81,86.89,7050.0
2017-02-21 11:55:00,86.94,86.97,86.84,86.93,8957.0,86.94,86.97,86.84,86.93,8957.0
2017-02-21 12:00:00,86.96,87.02,86.89,86.92,9100.0,86.96,87.02,86.89,86.92,9100.0
2017-02-21 12:05:00,86.93,87.05,86.93,87.04,9868.0,86.93,87.05,86.93,87.04,9868.0
2017-02-21 12:10:00,87.04,87.05,87.0,87.05,12563.0,87.04,87.05,87.0,87.05,12563.0
2017-02-21 12:15:00,87.05,87.06,87.0,87.0,11428.0,87.05,87.06,87.0,87.0,11428.0
2017-02-21 12:20:00,87.01,87.03,86.89,86.89,9832.0,87.01,87.03,86.89,86.89,9832.0
2017-02-21 12:25:00,86.89,87.03,86.89,86.98,6553.0,86.89,87.03,86.89,86.98,6553.0
2017-02-21 12:30:00,86.99,86.99,86.85,86.85,8519.0,86.99,86.99,86.85,86.85,8519.0
2017-02-21 12:35:00,86.85,86.92,86.81,86.88,5040.0,86.85,86.92,86.81,86.88,5040.0
2017-02-21 12:40:00,86.85,86.85,86.72,86.75,9076.0,86.85,86.85,86.72,86.75,9076.0
2017-02-21 12:45:00,86.74,86.81,86.73,86.76,3550.0,86.74,86.81,86.73,86.76,3550.0
2017-02-21 12:50:00,86.75,86.76,86.67,86.67,4750.0,86.75,86.76,86.67,86.67,4750.0
2017-02-21 12:55:00,86.71,86.76,86.7,86.73,5761.0,86.71,86.76,86.7,86.73,5761.0
2017-02-21 13:00:00,86.71,86.74,86.62,86.64,7858.0,86.71,86.74,86.62,86.64,7858.0
2017-02-21 13:05:00,86.64,86.75,86.64,86.64,10341.0,86.64,86.75,86.64,86.64,10341.0
2017-02-21 13:10:00,86.65,86.72,86.64,86.67,3416.0,86.65,86.72,86.64,86.67,3416.0
2017-02-21 13:15:00,86.65,86.7,86.61,86.62,6000.0,86.65,86.7,86.61,86.62,6000.0
2017-02-21 13:20:00,86.67,86.67,86.56,86.59,6089.0,86.67,86.67,86.56,86.59,6089.0
2017-02-21 13:25:00,86.59,86.72,86.59,86.64,5573.0,86.59,86.72,86.59,86.64,5573.0
2017-02-21 13:30:00,86.64,86.66,86.52,86.53,8500.0,86.64,86.66,86.52,86.53,8500.0
2017-02-21 13:35:00,86.52,86.58,86.46,86.49,7700.0,86.52,86.58,86.46,86.49,7700.0
2017-02-21 13:40:00,86.5,86.62,86.5,86.56,6750.0,86.5,86.62,86.5,86.56,6750.0
2017-02-21 13:45:00,86.57,86.57,86.51,86.52,5000.0,86.57,86.57,86.51,86.52,5000.0
2017-02-21 13:50:00,86.55,86.56,86.52,86.55,5300.0,86.55,86.56,86.52,86.55,5300.0
2017-02-21 13:55:00,86.54,86.57,86.5,86.55,8114.0,86.54,86.57,86.5,86.55,8114.0
2017-02-21 14:00:00,86.55,86.55,86.49,86.51,9728.0,86.55,86.55,86.49,86.51,9728.0
2017-02-21 14:05:00,86.51,86.59,86.51,86.56,12984.0,86.51,86.59,86.51,86.56,12984.0
2017-02-21 14:10:00,86.56,86.6,86.55,86.56,10057.0,86.56,86.6,86.55,86.56,10057.0
2017-02-21 14:15:00,86.55,86.58,86.42,86.44,17509.0,86.55,86.58,86.42,86.44,17509.0
2017-02-21 14:20:00,86.43,86.46,86.31,86.33,12924.0,86.43,86.46,86.31,86.33,12924.0
2017-02-21 14:25:00,86.34,86.54,86.34,86.54,26234.0,86.34,86.54,86.34,86.54,26234.0
2017-02-21 14:30:00,86.54,86.55,86.31,86.36,19444.0,86.54,86.55,86.31,86.36,19444.0
2017-02-21 14:35:00,86.36,86.39,86.21,86.27,19837.0,86.36,86.39,86.21,86.27,19837.0
2017-02-21 14:40:00,86.22,86.25,86.11,86.16,17017.0,86.22,86.25,86.11,86.16,17017.0
2017-02-21 14:45:00,86.1,86.18,86.01,86.15,16167.0,86.1,86.18,86.01,86.15,16167.0
2017-02-21 14:50:00,86.2,86.34,86.19,86.33,20184.0,86.2,86.34,86.19,86.33,20184.0
2017-02-21 14:55:00,86.35,86.38,86.29,86.32,7752.0,86.35,86.38,86.29,86.32,7752.0
2017-02-21 15:00:00,86.33,86.35,86.26,86.27,9726.0,86.33,86.35,86.26,86.27,9726.0
2017-02-21 15:05:00,86.29,86.3,86.18,86.22,11311.0,86.29,86.3,86.18,86.22,11311.0
2017-02-21 15:10:00,86.24,86.28,86.24,86.24,17614.0,86.24,86.28,86.24,86.24,17614.0
2017-02-21 15:15:00,86.25,86.25,86.22,86.24,14880.0,86.25,86.25,86.22,86.24,14880.0
2017-02-21 15:20:00,86.24,86.25,86.15,86.19,13463.0,86.24,86.25,86.15,86.19,13463.0
2017-02-21 15:25:00,86.21,86.28,86.19,86.27,22733.0,86.21,86.28,86.19,86.27,22733.0
2017-02-21 15:30:00,86.28,86.28,86.24,86.25,30873.0,86.28,86.28,86.24,86.25,30873.0
2017-02-21 15:35:00,86.25,86.61,86.25,86.4,53725.0,86.25,86.61,86.25,86.4,53725.0
2017-02-21 15:40:00,86.4,86.5,86.39,86.48,30038.0,86.4,86.5,86.39,86.48,30038.0
2017-02-21 15:45:00,86.48,86.58,86.31,86.58,30574.0,86.48,86.58,86.31,86.58,30574.0
2017-02-21 15:50:00,86.58,86.88,86.58,86.72,75995.0,86.58,86.88,86.58,86.72,75995.0
2017-02-21 15:55:00,86.73,86.78,86.48,86.55,98748.0,86.73,86.78,86.48,86.55,98748.0
2017-02-22 09:30:00,86.55,87.19,86.42,87.13,16092.0,86.55,87.19,86.42,87.13,16092.0
2017-02-22 09:35:00,87.13,87.33,86.92,87.01,17799.0,87.13,87.33,86.92,87.01,17799.0
2017-02-22 09:40:00,86.94,86.98,86.78,86.79,6800.0,86.94,86.98,86.78,86.79,6800.0
2017-02-22 09:45:00,86.78,86.82,86.56,86.82,8921.0,86.78,86.82,86.56,86.82,8921.0
2017-02-22 09:50:00,86.82,86.9,86.42,86.52,6102.0,86.82,86.9,86.42,86.52,6102.0
2017-02-22 09:55:00,86.55,86.63,86.52,86.61,3046.0,86.55,86.63,86.52,86.61,3046.0
2017-02-22 10:00:00,86.65,86.83,86.58,86.8,13646.0,86.65,86.83,86.58,86.8,13646.0
2017-02-22 10:05:00,86.78,86.79,86.58,86.65,8320.0,86.78,86.79,86.58,86.65,8320.0
2017-02-22 10:10:00,86.64,86.83,86.62,86.79,8504.0,86.64,86.83,86.62,86.79,8504.0
2017-02-22 10:15:00,86.76,86.83,86.67,86.8,4811.0,86.76,86.83,86.67,86.8,4811.0
2017-02-22 10:20:00,86.8,86.8,86.63,86.74,10920.0,86.8,86.8,86.63,86.74,10920.0
2017-02-22 10:25:00,86.72,86.79,86.7,86.7,3100.0,86.72,86.79,86.7,86.7,3100.0
2017-02-22 10:30:00,86.75,86.84,86.68,86.76,14691.0,86.75,86.84,86.68,86.76,14691.0
2017-02-22 10:35:00,86.73,86.77,86.63,86.72,17600.0,86.73,86.77,86.63,86.72,17600.0
2017-02-22 10:40:00,86.71,86.73,86.56,86.6,21677.0,86.71,86.73,86.56,86.6,21677.0
2017-02-22 10:45:00,86.61,86.63,86.31,86.36,14619.0,86.61,86.63,86.31,86.36,14619.0
2017-02-22 10:50:00,86.34,86.38,86.26,86.3,9850.0,86.34,86.38,86.26,86.3,9850.0
2017-02-22 10:55:00,86.29,86.37,86.24,86.33,7049.0,86.29,86.37,86.24,86.33,7049.0
2017-02-22 11:00:00,86.33,86.39,86.32,86.36,9602.0,86.33,86.39,86.32,86.36,9602.0
2017-02-22 11:05:00,86.38,86.39,86.21,86.21,10925.0,86.38,86.39,86.21,86.21,10925.0
2017-02-22 11:10:00,86.19,86.27,86.13,86.13,4690.0,86.19,86.27,86.13,86.13,4690.0
2017-02-22 11:15:00,86.18,86.42,86.18,86.42,5500.0,86.18,86.42,86.18,86.42,5500.0
2017-02-22 11:20:00,86.41,86.55,86.41,86.5,6244.0,86.41,86.55,86.41,86.5,6244.0
2017-02-22 11:25:00,86.53,86.61,86.47,86.48,7500.0,86.53,86.61,86.47,86.48,7500.0
2017-02-22 11:30:00,86.47,86.57,86.45,86.57,12608.0,86.47,86.57,86.45,86.57,12608.0
2017-02-22 11:35:00,86.57,86.6,86.53,86.56,8000.0,86.57,86.6,86.53,86.56,8000.0
2017-02-22 11:40:00,86.56,86.59,86.43,86.48,12951.0,86.56,86.59,86.43,86.48,12951.0
2017-02-22 11:45:00,86.5,86.5,86.39,86.39,4313.0,86.5,86.5,86.39,86.39,4313.0
2017-02-22 11:50:00,86.41,86.54,86.36,86.52,6915.0,86.41,86.54,86.36,86.52,6915.0
2017-02-22 11:55:00,86.55,86.6,86.48,86.51,28435.0,86.55,86.6,86.48,86.51,28435.0
2017-02-22 12:00:00,86.53,86.61,86.48,86.57,35071.0,86.53,86.61,86.48,86.57,35071.0
2017-02-22 12:05:00,86.57,86.63,86.53,86.59,25666.0,86.57,86.63,86.53,86.59,25666.0
2017-02-22 12:10:00,86.58,86.72,86.54,86.67,14099.0,86.58,86.72,86.54,86.67,14099.0
2017-02-22 12:15:00,86.68,86.74,86.6,86.69,27325.0,86.68,86.74,86.6,86.69,27325.0
2017-02-22 12:20:00,86.7,86.74,86.67,86.72,16015.0,86.7,86.74,86.67,86.72,16015.0
2017-02-22 12:25:00,86.69,86.71,86.6,86.65,8469.0,86.69,86.71,86.6,86.65,8469.0
2017-02-22 12:30:00,86.66,86.76,86.66,86.69,13600.0,86.66,86.76,86.66,86.69,13600.0
2017-02-22 12:35:00,86.7,86.72,86.65,86.7,11013.0,86.7,86.72,86.65,86.7,11013.0
2017-02-22 12:40:00,86.7,86.73,86.63,86.63,21762.0,86.7,86.73,86.63,86.63,21762.0
2017-02-22 12:45:00,86.63,86.63,86.52,86.56,5711.0,86.63,86.63,86.52,86.56,5711.0
2017-02-22 12:50:00,86.55,86.59,86.5,86.5,5832.0,86.55,86.59,86.5,86.5,5832.0
2017-02-22 12:55:00,86.53,86.56,86.44,86.44,7158.0,86.53,86.56,86.44,86.44,7158.0
2017-02-22 13:00:00,86.46,86.55,86.43,86.55,5563.0,86.46,86.55,86.43,86.55,5563.0
2017-02-22 13:05:00,86.58,86.66,86.56,86.62,6300.0,86.58,86.66,86.56,86.62,6300.0
2017-02-22 13:10:00,86.58,86.67,86.56,86.59,5496.0,86.58,86.67,86.56,86.59,5496.0
2017-02-22 13:15:00,86.57,86.61,86.53,86.58,7500.0,86.57,86.61,86.53,86.58,7500.0
2017-02-22 13:20:00,86.6,86.63,86.54,86.56,4601.0,86.6,86.63,86.54,86.56,4601.0
2017-02-22 13:25:00,86.53,86.58,86.5,86.5,6600.0,86.53,86.58,86.5,86.5,6600.0
2017-02-22 13:30:00,86.53,86.56,86.47,86.47,8390.0,86.53,86.56,86.47,86.47,8390.0
2017-02-22 13:35:00,86.45,86.48,86.33,86.36,10346.0,86.45,86.48,86.33,86.36,10346.0
2017-02-22 13:40:00,86.38,86.4,86.28,86.29,8311.0,86.38,86.4,86.28,86.29,8311.0
2017-02-22 13:45:00,86.26,86.33,86.24,86.27,3285.0,86.26,86.33,86.24,86.27,3285.0
2017-02-22 13:50:00,86.3,86.3,86.24,86.24,5942.0,86.3,86.3,86.24,86.24,5942.0
2017-02-22 13:55:00,86.24,86.24,86.2,86.23,6528.0,86.24,86.24,86.2,86.23,6528.0
2017-02-22 14:00:00,86.24,86.34,86.21,86.28,5241.0,86.24,86.34,86.21,86.28,5241.0
2017-02-22 14:05:00,86.25,86.31,86.2,86.21,5771.0,86.25,86.31,86.2,86.21,5771.0
2017-02-22 14:10:00,86.2,86.22,86.13,86.18,6400.0,86.2,86.22,86.13,86.18,6400.0
2017-02-22 14:15:00,86.19,86.25,86.14,86.14,9664.0,86.19,86.25,86.14,86.14,9664.0
2017-02-22 14:20:00,86.16,86.25,86.08,86.12,10972.0,86.16,86.25,86.08,86.12,10972.0
2017-02-22 14:25:00,86.13,86.15,86.0,86.04,11630.0,86.13,86.15,86.0,86.04,11630.0
2017-02-22 14:30:00,86.02,86.05,85.99,86.01,5017.0,86.02,86.05,85.99,86.01,5017.0
2017-02-22 14:35:00,86.01,86.06,86.01,86.02,6368.0,86.01,86.06,86.01,86.02,6368.0
2017-02-22 14:40:00,86.01,86.04,85.98,86.0,6537.0,86.01,86.04,85.98,86.0,6537.0
2017-02-22 14:45:00,86.0,86.02,85.87,85.88,5100.0,86.0,86.02,85.87,85.88,5100.0
2017-02-22 14:50:00,85.84,85.87,85.77,85.82,7220.0,85.84,85.87,85.77,85.82,7220.0
2017-02-22 14:55:00,85.77,85.88,85.77,85.85,7607.0,85.77,85.88,85.77,85.85,7607.0
2017-02-22 15:00:00,85.85,86.02,85.85,86.01,10125.0,85.85,86.02,85.85,86.01,10125.0
2017-02-22 15:05:00,86.01,86.03,85.94,85.95,10067.0,86.01,86.03,85.94,85.95,10067.0
2017-02-22 15:10:00,85.95,86.01,85.95,85.98,6649.0,85.95,86.01,85.95,85.98,6649.0
2017-02-22 15:15:00,85.99,86.02,85.93,85.94,13199.0,85.99,86.02,85.93,85.94,13199.0
2017-02-22 15:20:00,85.92,86.04,85.9,85.98,8622.0,85.92,86.04,85.9,85.98,8622.0
2017-02-22 15:25:00,85.96,86.12,85.94,86.09,9246.0,85.96,86.12,85.94,86.09,9246.0
2017-02-22 15:30:00,86.1,86.2,86.04,86.18,15932.0,86.1,86.2,86.04,86.18,15932.0
2017-02-22 15:35:00,86.15,86.17,86.04,86.06,17570.0,86.15,86.17,86.04,86.06,17570.0
2017-02-22 15:40:00,86.05,86.07,85.98,85.98,16042.0,86.05,86.07,85.98,85.98,16042.0
2017-02-22 15:45:00,85.98,86.09,85.96,86.04,21833.0,85.98,86.09,85.96,86.04,21833.0
2017-02-22 15:50:00,86.05,86.06,85.86,85.87,45126.0,86.05,86.06,85.86,85.87,45126.0
2017-02-22 15:55:00,85.86,85.89,85.72,85.8,70358.0,85.86,85.89,85.72,85.8,70358.0
2017-02-23 09:30:00,86.2,86.63,85.8,86.14,14168.0,86.2,86.63,85.8,86.14,14168.0
2017-02-23 09:35:00,86.16,86.36,86.1,86.36,6295.0,86.16,86.36,86.1,86.36,6295.0
2017-02-23 09:40:00,86.36,86.36,85.97,86.19,4404.0,86.36,86.36,85.97,86.19,4404.0
2017-02-23 09:45:00,86.09,86.26,86.01,86.11,10127.0,86.09,86.26,86.01,86.11,10127.0
2017-02-23 09:50:00,86.1,86.22,85.95,85.97,11000.0,86.1,86.22,85.95,85.97,11000.0
2017-02-23 09:55:00,85.97,86.04,85.85,86.04,4100.0,85.97,86.04,85.85,86.04,4100.0
2017-02-23 10:00:00,86.07,86.1,85.85,85.88,33177.0,86.07,86.1,85.85,85.88,33177.0
2017-02-23 10:05:00,85.88,85.93,85.33,85.51,9587.0,85.88,85.93,85.33,85.51,9587.0
2017-02-23 10:10:00,85.58,85.67,85.39,85.46,3454.0,85.58,85.67,85.39,85.46,3454.0
2017-02-23 10:15:00,85.36,85.42,85.28,85.34,8124.0,85.36,85.42,85.28,85.34,8124.0
2017-02-23 10:20:00,85.33,85.42,85.09,85.09,5972.0,85.33,85.42,85.09,85.09,5972.0
2017-02-23 10:25:00,85.15,85.2,84.96,85.0,12720.0,85.15,85.2,84.96,85.0,12720.0
2017-02-23 10:30:00,84.96,85.07,84.88,84.94,23426.0,84.96,85.07,84.88,84.94,23426.0
2017-02-23 10:35:00,84.97,85.34,84.97,85.3,6688.0,84.97,85.34,84.97,85.3,6688.0
2017-02-23 10:40:00,85.35,85.38,85.16,85.17,11531.0,85.35,85.38,85.16,85.17,11531.0
2017-02-23 10:45:00,85.11,85.33,85.05,85.27,5367.0,85.11,85.33,85.05,85.27,5367.0
2017-02-23 10:50:00,85.22,85.26,85.04,85.04,9762.0,85.22,85.26,85.04,85.04,9762.0
2017-02-23 10:55:00,85.02,85.12,84.8,84.84,7357.0,85.02,85.12,84.8,84.84,7357.0
2017-02-23 11:00:00,84.84,84.9,84.75,84.82,10897.0,84.84,84.9,84.75,84.82,10897.0
2017-02-23 11:05:00,84.83,84.85,84.65,84.65,10294.0,84.83,84.85,84.65,84.65,10294.0
2017-02-23 11:10:00,84.65,84.65,84.39,84.47,21136.0,84.65,84.65,84.39,84.47,21136.0
2017-02-23 11:15:00,84.48,84.95,84.47,84.76,16748.0,84.48,84.95,84.47,84.76,16748.0
2017-02-23 11:20:00,84.76,84.94,84.7,84.94,4405.0,84.76,84.94,84.7,84.94,4405.0
2017-02-23 11:25:00,84.94,85.14,84.94,85.12,5300.0,84.94,85.14,84.94,85.12,5300.0
2017-02-23 11:30:00,85.09,85.22,85.08,85.11,7886.0,85.09,85.22,85.08,85.11,7886.0
2017-02-23 11:35:00,85.13,85.2,85.05,85.2,6424.0,85.13,85.2,85.05,85.2,6424.0
2017-02-23 11:40:00,85.21,85.28,85.17,85.17,5075.0,85.21,85.28,85.17,85.17,5075.0
2017-02-23 11:45:00,85.17,85.28,85.05,85.21,5893.0,85.17,85.28,85.05,85.21,5893.0
2017-02-23 11:50:00,85.28,85.36,85.21,85.23,5320.0,85.28,85.36,85.21,85.23,5320.0
2017-02-23 11:55:00,85.25,85.25,85.07,85.07,2400.0,85.25,85.25,85.07,85.07,2400.0
2017-02-23 12:00:00,85.13,85.18,84.95,84.98,8414.0,85.13,85.18,84.95,84.98,8414.0
2017-02-23 12:05:00,84.99,85.05,84.93,85.04,5950.0,84.99,85.05,84.93,85.04,5950.0
2017-02-23 12:10:00,85.04,85.13,85.03,85.13,2200.0,85.04,85.13,85.03,85.13,2200.0
2017-02-23 12:15:00,85.14,85.28,85.09,85.24,4900.0,85.14,85.28,85.09,85.24,4900.0
2017-02-23 12:20:00,85.32,85.32,85.19,85.3,8212.0,85.32,85.32,85.19,85.3,8212.0
2017-02-23 12:25:00,85.31,85.44,85.3,85.33,4460.0,85.31,85.44,85.3,85.33,4460.0
2017-02-23 12:30:00,85.32,85.44,85.32,85.44,3600.0,85.32,85.44,85.32,85.44,3600.0
2017-02-23 12:35:00,85.41,85.53,85.38,85.53,3750.0,85.41,85.53,85.38,85.53,3750.0
2017-02-23 12:40:00,85.58,85.58,85.35,85.4,6268.0,85.58,85.58,85.35,85.4,6268.0
2017-02-23 12:45:00,85.43,85.48,85.37,85.42,4246.0,85.43,85.48,85.37,85.42,4246.0
2017-02-23 12:50:00,85.44,85.47,85.35,85.35,2100.0,85.44,85.47,85.35,85.35,2100.0
2017-02-23 12:55:00,85.34,85.55,85.34,85.48,6186.0,85.34,85.55,85.34,85.48,6186.0
2017-02-23 13:00:00,85.44,85.54,85.35,85.44,3400.0,85.44,85.54,85.35,85.44,3400.0
2017-02-23 13:05:00,85.43,85.6,85.43,85.6,4100.0,85.43,85.6,85.43,85.6,4100.0
2017-02-23 13:10:00,85.56,85.68,85.52,85.63,2689.0,85.56,85.68,85.52,85.63,2689.0
2017-02-23 13:15:00,85.6,85.6,85.49,85.54,1500.0,85.6,85.6,85.49,85.54,1500.0
2017-02-23 13:20:00,85.55,85.81,85.55,85.63,4200.0,85.55,85.81,85.55,85.63,4200.0
2017-02-23 13:25:00,85.65,85.67,85.53,85.53,2102.0,85.65,85.67,85.53,85.53,2102.0
2017-02-23 13:30:00,85.53,85.63,85.51,85.63,3500.0,85.53,85.63,85.51,85.63,3500.0
2017-02-23 13:35:00,85.66,85.67,85.61,85.64,4083.0,85.66,85.67,85.61,85.64,4083.0
2017-02-23 13:40:00,85.64,85.72,85.6,85.6,2399.0,85.64,85.72,85.6,85.6,2399.0
2017-02-23 13:45:00,85.61,85.71,85.59,85.68,3390.0,85.61,85.71,85.59,85.68,3390.0
2017-02-23 13:50:00,85.73,85.78,85.69,85.77,4465.0,85.73,85.78,85.69,85.77,4465.0
2017-02-23 13:55:00,85.75,85.78,85.72,85.73,2000.0,85.75,85.78,85.72,85.73,2000.0
2017-02-23 14:00:00,85.75,85.75,85.62,85.62,3670.0,85.75,85.75,85.62,85.62,3670.0
2017-02-23 14:05:00,85.64,85.64,85.42,85.43,4500.0,85.64,85.64,85.42,85.43,4500.0
2017-02-23 14:10:00,85.42,85.55,85.42,85.55,5550.0,85.42,85.55,85.42,85.55,5550.0
2017-02-23 14:15:00,85.57,85.57,85.53,85.57,3010.0,85.57,85.57,85.53,85.57,3010.0
2017-02-23 14:20:00,85.55,85.69,85.53,85.69,11915.0,85.55,85.69,85.53,85.69,11915.0
2017-02-23 14:25:00,85.72,85.72,85.52,85.53,4955.0,85.72,85.72,85.52,85.53,4955.0
2017-02-23 14:30:00,85.52,85.62,85.46,85.62,3234.0,85.52,85.62,85.46,85.62,3234.0
2017-02-23 14:35:00,85.63,85.64,85.56,85.56,2760.0,85.63,85.64,85.56,85.56,2760.0
2017-02-23 14:40:00,85.56,85.7,85.56,85.64,5100.0,85.56,85.7,85.56,85.64,5100.0
2017-02-23 14:45:00,85.67,85.72,85.63,85.69,5110.0,85.67,85.72,85.63,85.69,5110.0
2017-02-23 14:50:00,85.69,85.7,85.62,85.63,5521.0,85.69,85.7,85.62,85.63,5521.0
2017-02-23 14:55:00,85.61,85.65,85.58,85.58,4656.0,85.61,85.65,85.58,85.58,4656.0
2017-02-23 15:00:00,85.57,85.73,85.57,85.72,8100.0,85.57,85.73,85.57,85.72,8100.0
2017-02-23 15:05:00,85.7,85.7,85.62,85.62,4230.0,85.7,85.7,85.62,85.62,4230.0
2017-02-23 15:10:00,85.63,85.73,85.63,85.65,6470.0,85.63,85.73,85.63,85.65,6470.0
2017-02-23 15:15:00,85.69,85.78,85.63,85.78,4632.0,85.69,85.78,85.63,85.78,4632.0
2017-02-23 15:20:00,85.78,85.97,85.78,85.89,7976.0,85.78,85.97,85.78,85.89,7976.0
2017-02-23 15:25:00,85.87,85.88,85.79,85.8,10348.0,85.87,85.88,85.79,85.8,10348.0
2017-02-23 15:30:00,85.8,85.81,85.74,85.78,14360.0,85.8,85.81,85.74,85.78,14360.0
2017-02-23 15:35:00,85.77,85.81,85.71,85.74,12009.0,85.77,85.81,85.71,85.74,12009.0
2017-02-23 15:40:00,85.73,85.83,85.72,85.82,19667.0,85.73,85.83,85.72,85.82,19667.0
2017-02-23 15:45:00,85.82,85.82,85.69,85.75,23239.0,85.82,85.82,85.69,85.75,23239.0
2017-02-23 15:50:00,85.74,85.74,85.61,85.65,34821.0,85.74,85.74,85.61,85.65,34821.0
2017-02-23 15:55:00,85.66,85.76,85.64,85.76,47428.0,85.66,85.76,85.64,85.76,47428.0
2017-02-24 09:30:00,85.73,85.89,85.27,85.41,37979.0,85.73,85.89,85.27,85.41,37979.0
2017-02-24 09:35:00,85.69,85.88,85.04,85.61,7100.0,85.69,85.88,85.04,85.61,7100.0
2017-02-24 09:40:00,85.4,85.75,85.4,85.48,78900.0,85.4,85.75,85.4,85.48,78900.0
2017-02-24 09:45:00,85.7,85.78,85.54,85.54,7741.0,85.7,85.78,85.54,85.54,7741.0
2017-02-24 09:50:00,85.65,85.66,85.36,85.51,11500.0,85.65,85.66,85.36,85.51,11500.0
2017-02-24 09:55:00,85.45,85.6,85.42,85.6,3961.0,85.45,85.6,85.42,85.6,3961.0
2017-02-24 10:00:00,85.54,85.68,85.32,85.34,15235.0,85.54,85.68,85.32,85.34,15235.0
2017-02-24 10:05:00,85.37,85.46,85.12,85.12,3132.0,85.37,85.46,85.12,85.12,3132.0
2017-02-24 10:10:00,85.13,85.22,85.06,85.22,6670.0,85.13,85.22,85.06,85.22,6670.0
2017-02-24 10:15:00,85.22,85.29,85.11,85.11,2384.0,85.22,85.29,85.11,85.11,2384.0
2017-02-24 10:20:00,85.1,85.19,85.05,85.17,3900.0,85.1,85.19,85.05,85.17,3900.0
2017-02-24 10:25:00,85.12,85.19,84.98,84.98,3869.0,85.12,85.19,84.98,84.98,3869.0
2017-02-24 10:30:00,85.14,85.19,84.86,84.86,5364.0,85.14,85.19,84.86,84.86,5364.0
2017-02-24 10:35:00,84.82,84.86,84.69,84.77,2900.0,84.82,84.86,84.69,84.77,2900.0
2017-02-24 10:40:00,84.78,84.9,84.69,84.84,5000.0,84.78,84.9,84.69,84.84,5000.0
2017-02-24 10:45:00,84.9,84.93,84.62,84.62,5130.0,84.9,84.93,84.62,84.62,5130.0
2017-02-24 10:50:00,84.7,84.84,84.65,84.84,2400.0,84.7,84.84,84.65,84.84,2400.0
2017-02-24 10:55:00,84.84,84.98,84.75,84.98,4300.0,84.84,84.98,84.75,84.98,4300.0
2017-02-24 11:00:00,84.95,85.05,84.85,85.01,18022.0,84.95,85.05,84.85,85.01,18022.0
2017-02-24 11:05:00,85.03,85.29,85.0,85.29,6615.0,85.03,85.29,85.0,85.29,6615.0
2017-02-24 11:10:00,85.29,85.49,85.29,85.39,14783.0,85.29,85.49,85.29,85.39,14783.0
2017-02-24 11:15:00,85.4,85.49,85.3,85.46,7360.0,85.4,85.49,85.3,85.46,7360.0
2017-02-24 11:20:00,85.48,85.48,85.3,85.32,9222.0,85.48,85.48,85.3,85.32,9222.0
2017-02-24 11:25:00,85.3,85.46,85.29,85.38,6500.0,85.3,85.46,85.29,85.38,6500.0
2017-02-24 11:30:00,85.37,85.52,85.35,85.36,9913.0,85.37,85.52,85.35,85.36,9913.0
2017-02-24 11:35:00,85.36,85.36,85.11,85.12,11210.0,85.36,85.36,85.11,85.12,11210.0
2017-02-24 11:40:00,85.08,85.08,84.83,84.87,4900.0,85.08,85.08,84.83,84.87,4900.0
2017-02-24 11:45:00,84.87,85.12,84.87,85.01,4900.0,84.87,85.12,84.87,85.01,4900.0
2017-02-24 11:50:00,85.07,85.22,85.03,85.22,6484.0,85.07,85.22,85.03,85.22,6484.0
2017-02-24 11:55:00,85.2,85.27,85.11,85.21,9975.0,85.2,85.27,85.11,85.21,9975.0
2017-02-24 12:00:00,85.16,85.32,85.11,85.32,4395.0,85.16,85.32,85.11,85.32,4395.0
2017-02-24 12:05:00,85.28,85.37,85.2,85.35,3100.0,85.28,85.37,85.2,85.35,3100.0
2017-02-24 12:10:00,85.31,85.46,85.3,85.45,9864.0,85.31,85.46,85.3,85.45,9864.0
2017-02-24 12:15:00,85.44,85.44,85.2,85.25,4005.0,85.44,85.44,85.2,85.25,4005.0
2017-02-24 12:20:00,85.24,85.32,85.22,85.32,5101.0,85.24,85.32,85.22,85.32,5101.0
2017-02-24 12:25:00,85.35,85.47,85.35,85.42,4800.0,85.35,85.47,85.35,85.42,4800.0
2017-02-24 12:30:00,85.47,85.58,85.47,85.58,2700.0,85.47,85.58,85.47,85.58,2700.0
2017-02-24 12:35:00,85.63,85.64,85.47,85.51,12405.0,85.63,85.64,85.47,85.51,12405.0
2017-02-24 12:40:00,85.53,85.61,85.5,85.59,10966.0,85.53,85.61,85.5,85.59,10966.0
2017-02-24 12:45:00,85.59,85.66,85.43,85.45,8386.0,85.59,85.66,85.43,85.45,8386.0
2017-02-24 12:50:00,85.43,85.55,85.43,85.52,27291.0,85.43,85.55,85.43,85.52,27291.0
2017-02-24 12:55:00,85.52,85.62,85.47,85.59,8349.0,85.52,85.62,85.47,85.59,8349.0
2017-02-24 13:00:00,85.6,85.65,85.53,85.54,18288.0,85.6,85.65,85.53,85.54,18288.0
2017-02-24 13:05:00,85.54,85.54,85.41,85.48,4958.0,85.54,85.54,85.41,85.48,4958.0
2017-02-24 13:10:00,85.46,85.62,85.45,85.56,7150.0,85.46,85.62,85.45,85.56,7150.0
2017-02-24 13:15:00,85.53,85.61,85.52,85.53,6821.0,85.53,85.61,85.52,85.53,6821.0
2017-02-24 13:20:00,85.57,85.61,85.55,85.58,7687.0,85.57,85.61,85.55,85.58,7687.0
2017-02-24 13:25:00,85.58,85.67,85.54,85.59,7224.0,85.58,85.67,85.54,85.59,7224.0
2017-02-24 13:30:00,85.59,85.65,85.52,85.52,8083.0,85.59,85.65,85.52,85.52,8083.0
2017-02-24 13:35:00,85.52,85.6,85.5,85.56,4463.0,85.52,85.6,85.5,85.56,4463.0
2017-02-24 13:40:00,85.57,85.67,85.55,85.6,9500.0,85.57,85.67,85.55,85.6,9500.0
2017-02-24 13:45:00,85.62,85.64,85.54,85.54,6409.0,85.62,85.64,85.54,85.54,6409.0
2017-02-24 13:50:00,85.55,85.66,85.53,85.59,7213.0,85.55,85.66,85.53,85.59,7213.0
2017-02-24 13:55:00,85.59,85.66,85.54,85.59,10298.0,85.59,85.66,85.54,85.59,10298.0
2017-02-24 14:00:00,85.6,85.68,85.52,85.55,34655.0,85.6,85.68,85.52,85.55,34655.0
2017-02-24 14:05:00,85.56,85.69,85.56,85.59,77455.0,85.56,85.69,85.56,85.59,77455.0
2017-02-24 14:10:00,85.6,85.66,85.55,85.64,21901.0,85.6,85.66,85.55,85.64,21901.0
2017-02-24 14:15:00,85.64,85.91,85.62,85.9,24905.0,85.64,85.91,85.62,85.9,24905.0
2017-02-24 14:20:00,85.92,86.02,85.9,85.99,20576.0,85.92,86.02,85.9,85.99,20576.0
2017-02-24 14:25:00,85.98,86.03,85.93,86.02,7448.0,85.98,86.03,85.93,86.02,7448.0
2017-02-24 14:30:00,86.0,86.08,85.91,85.91,13083.0,86.0,86.08,85.91,85.91,13083.0
2017-02-24 14:35:00,85.9,85.91,85.82,85.85,18304.0,85.9,85.91,85.82,85.85,18304.0
2017-02-24 14:40:00,85.87,85.89,85.8,85.81,11196.0,85.87,85.89,85.8,85.81,11196.0
2017-02-24 14:45:00,85.8,85.89,85.8,85.87,17300.0,85.8,85.89,85.8,85.87,17300.0
2017-02-24 14:50:00,85.85,85.85,85.78,85.8,13746.0,85.85,85.85,85.78,85.8,13746.0
2017-02-24 14:55:00,85.77,85.82,85.72,85.82,5367.0,85.77,85.82,85.72,85.82,5367.0
2017-02-24 15:00:00,85.81,85.84,85.76,85.8,16074.0,85.81,85.84,85.76,85.8,16074.0
2017-02-24 15:05:00,85.8,85.88,85.77,85.81,11779.0,85.8,85.88,85.77,85.81,11779.0
2017-02-24 15:10:00,85.81,85.87,85.74,85.79,9634.0,85.81,85.87,85.74,85.79,9634.0
2017-02-24 15:15:00,85.78,85.88,85.77,85.77,6619.0,85.78,85.88,85.77,85.77,6619.0
2017-02-24 15:20:00,85.8,85.85,85.71,85.79,24459.0,85.8,85.85,85.71,85.79,24459.0
2017-02-24 15:25:00,85.81,85.84,85.69,85.82,12450.0,85.81,85.84,85.69,85.82,12450.0
2017-02-24 15:30:00,85.83,85.88,85.77,85.85,16496.0,85.83,85.88,85.77,85.85,16496.0
2017-02-24 15:35:00,85.86,85.9,85.8,85.83,21220.0,85.86,85.9,85.8,85.83,21220.0
2017-02-24 15:40:00,85.84,86.04,85.84,85.95,25419.0,85.84,86.04,85.84,85.95,25419.0
2017-02-24 15:45:00,85.92,85.97,85.89,85.92,19676.0,85.92,85.97,85.89,85.92,19676.0
2017-02-24 15:50:00,85.92,86.11,85.91,86.05,48011.0,85.92,86.11,85.91,86.05,48011.0
2017-02-24 15:55:00,86.06,86.09,86.02,86.07,90149.0,86.06,86.09,86.02,86.07,90149.0
2017-02-27 09:30:00,86.19,86.74,86.19,86.5,65684.0,86.19,86.74,86.19,86.5,65684.0
2017-02-27 09:35:00,86.56,86.74,86.36,86.5,80043.0,86.56,86.74,86.36,86.5,80043.0
2017-02-27 09:40:00,86.56,86.62,86.01,86.02,25348.0,86.56,86.62,86.01,86.02,25348.0
2017-02-27 09:45:00,86.01,86.52,85.84,86.52,16390.0,86.01,86.52,85.84,86.52,16390.0
2017-02-27 09:50:00,86.45,86.64,86.41,86.41,29975.0,86.45,86.64,86.41,86.41,29975.0
2017-02-27 09:55:00,86.36,86.55,86.33,86.43,8976.0,86.36,86.55,86.33,86.43,8976.0
2017-02-27 10:00:00,86.39,86.55,86.31,86.39,14074.0,86.39,86.55,86.31,86.39,14074.0
2017-02-27 10:05:00,86.35,86.52,86.35,86.47,7213.0,86.35,86.52,86.35,86.47,7213.0
2017-02-27 10:10:00,86.52,86.56,86.43,86.53,19307.0,86.52,86.56,86.43,86.53,19307.0
2017-02-27 10:15:00,86.52,86.55,86.25,86.36,21690.0,86.52,86.55,86.25,86.36,21690.0
2017-02-27 10:20:00,86.37,86.52,86.37,86.4,14978.0,86.37,86.52,86.37,86.4,14978.0
2017-02-27 10:25:00,86.38,86.64,86.38,86.57,5100.0,86.38,86.64,86.38,86.57,5100.0
2017-02-27 10:30:00,86.59,86.63,86.5,86.61,11047.0,86.59,86.63,86.5,86.61,11047.0
2017-02-27 10:35:00,86.62,86.8,86.62,86.72,14347.0,86.62,86.8,86.62,86.72,14347.0
2017-02-27 10:40:00,86.72,86.84,86.7,86.74,18624.0,86.72,86.84,86.7,86.74,18624.0
2017-02-27 10:45:00,86.8,86.81,86.61,86.62,17406.0,86.8,86.81,86.61,86.62,17406.0
2017-02-27 10:50:00,86.64,86.76,86.6,86.76,8465.0,86.64,86.76,86.6,86.76,8465.0
2017-02-27 10:55:00,86.77,86.98,86.77,86.93,14343.0,86.77,86.98,86.77,86.93,14343.0
2017-02-27 11:00:00,86.94,87.18,86.93,87.1,17577.0,86.94,87.18,86.93,87.1,17577.0
2017-02-27 11:05:00,87.1,87.15,87.04,87.07,15300.0,87.1,87.15,87.04,87.07,15300.0
2017-02-27 11:10:00,87.1,87.12,86.54,86.57,16600.0,87.1,87.12,86.54,86.57,16600.0
2017-02-27 11:15:00,86.56,86.84,86.56,86.8,9486.0,86.56,86.84,86.56,86.8,9486.0
2017-02-27 11:20:00,86.78,86.82,86.61,86.74,9729.0,86.78,86.82,86.61,86.74,9729.0
2017-02-27 11:25:00,86.71,86.75,86.65,86.75,6500.0,86.71,86.75,86.65,86.75,6500.0
2017-02-27 11:30:00,86.72,86.93,86.72,86.89,4000.0,86.72,86.93,86.72,86.89,4000.0
2017-02-27 11:35:00,86.89,86.92,86.82,86.91,6955.0,86.89,86.92,86.82,86.91,6955.0
2017-02-27 11:40:00,86.91,87.03,86.82,87.03,15430.0,86.91,87.03,86.82,87.03,15430.0
2017-02-27 11:45:00,87.04,87.17,87.0,87.07,16936.0,87.04,87.17,87.0,87.07,16936.0
2017-02-27 11:50:00,87.05,87.16,87.04,87.13,7943.0,87.05,87.16,87.04,87.13,7943.0
2017-02-27 11:55:00,87.13,87.17,87.08,87.13,11823.0,87.13,87.17,87.08,87.13,11823.0
2017-02-27 12:00:00,87.13,87.21,87.05,87.08,14887.0,87.13,87.21,87.05,87.08,14887.0
2017-02-27 12:05:00,87.07,87.16,87.04,87.11,4800.0,87.07,87.16,87.04,87.11,4800.0
2017-02-27 12:10:00,87.12,87.16,87.07,87.14,5552.0,87.12,87.16,87.07,87.14,5552.0
2017-02-27 12:15:00,87.15,87.2,87.04,87.09,15536.0,87.15,87.2,87.04,87.09,15536.0
2017-02-27 12:20:00,87.07,87.1,87.04,87.06,2600.0,87.07,87.1,87.04,87.06,2600.0
2017-02-27 12:25:00,87.05,87.17,87.02,87.14,4618.0,87.05,87.17,87.02,87.14,4618.0
2017-02-27 12:30:00,87.14,87.14,87.08,87.14,4470.0,87.14,87.14,87.08,87.14,4470.0
2017-02-27 12:35:00,87.13,87.17,87.09,87.11,8100.0,87.13,87.17,87.09,87.11,8100.0
2017-02-27 12:40:00,87.12,87.19,87.11,87.19,21581.0,87.12,87.19,87.11,87.19,21581.0
2017-02-27 12:45:00,87.19,87.27,87.17,87.25,9929.0,87.19,87.27,87.17,87.25,9929.0
2017-02-27 12:50:00,87.25,87.37,87.24,87.37,5432.0,87.25,87.37,87.24,87.37,5432.0
2017-02-27 12:55:00,87.33,87.5,87.33,87.5,4012.0,87.33,87.5,87.33,87.5,4012.0
2017-02-27 13:00:00,87.49,87.55,87.42,87.54,13730.0,87.49,87.55,87.42,87.54,13730.0
2017-02-27 13:05:00,87.52,87.54,87.48,87.48,8664.0,87.52,87.54,87.48,87.48,8664.0
2017-02-27 13:10:00,87.48,87.55,87.47,87.54,9531.0,87.48,87.55,87.47,87.54,9531.0
2017-02-27 13:15:00,87.56,87.67,87.56,87.6,8750.0,87.56,87.67,87.56,87.6,8750.0
2017-02-27 13:20:00,87.59,87.79,87.56,87.7,7163.0,87.59,87.79,87.56,87.7,7163.0
2017-02-27 13:25:00,87.71,87.84,87.67,87.8,17266.0,87.71,87.84,87.67,87.8,17266.0
2017-02-27 13:30:00,87.77,87.9,87.74,87.87,5845.0,87.77,87.9,87.74,87.87,5845.0
2017-02-27 13:35:00,87.84,87.87,87.77,87.82,4265.0,87.84,87.87,87.77,87.82,4265.0
2017-02-27 13:40:00,87.79,87.98,87.77,87.97,7221.0,87.79,87.98,87.77,87.97,7221.0
2017-02-27 13:45:00,87.96,88.03,87.72,87.74,15473.0,87.96,88.03,87.72,87.74,15473.0
2017-02-27 13:50:00,87.76,87.79,87.57,87.61,11057.0,87.76,87.79,87.57,87.61,11057.0
2017-02-27 13:55:00,87.58,87.61,87.52,87.53,7029.0,87.58,87.61,87.52,87.53,7029.0
2017-02-27 14:00:00,87.54,87.66,87.54,87.6,5930.0,87.54,87.66,87.54,87.6,5930.0
2017-02-27 14:05:00,87.58,87.61,87.5,87.5,7197.0,87.58,87.61,87.5,87.5,7197.0
2017-02-27 14:10:00,87.47,87.57,87.47,87.47,6332.0,87.47,87.57,87.47,87.47,6332.0
2017-02-27 14:15:00,87.49,87.49,87.41,87.41,11210.0,87.49,87.49,87.41,87.41,11210.0
2017-02-27 14:20:00,87.42,87.45,87.35,87.37,15623.0,87.42,87.45,87.35,87.37,15623.0
2017-02-27 14:25:00,87.38,87.5,87.38,87.44,14835.0,87.38,87.5,87.38,87.44,14835.0
2017-02-27 14:30:00,87.42,87.56,87.41,87.56,15500.0,87.42,87.56,87.41,87.56,15500.0
2017-02-27 14:35:00,87.57,87.85,87.57,87.77,12791.0,87.57,87.85,87.57,87.77,12791.0
2017-02-27 14:40:00,87.79,87.85,87.75,87.75,19987.0,87.79,87.85,87.75,87.75,19987.0
2017-02-27 14:45:00,87.72,87.89,87.72,87.88,15057.0,87.72,87.89,87.72,87.88,15057.0
2017-02-27 14:50:00,87.91,88.04,87.9,88.0,13270.0,87.91,88.04,87.9,88.0,13270.0
2017-02-27 14:55:00,87.97,88.06,87.89,88.06,31878.0,87.97,88.06,87.89,88.06,31878.0
2017-02-27 15:00:00,88.06,88.08,87.99,88.05,24340.0,88.06,88.08,87.99,88.05,24340.0
2017-02-27 15:05:00,88.06,88.14,88.03,88.14,23705.0,88.06,88.14,88.03,88.14,23705.0
2017-02-27 15:10:00,88.16,88.36,88.16,88.35,9740.0,88.16,88.36,88.16,88.35,9740.0
2017-02-27 15:15:00,88.35,88.4,88.27,88.3,17059.0,88.35,88.4,88.27,88.3,17059.0
2017-02-27 15:20:00,88.29,88.41,88.12,88.4,23541.0,88.29,88.41,88.12,88.4,23541.0
2017-02-27 15:25:00,88.4,88.48,88.38,88.47,19896.0,88.4,88.48,88.38,88.47,19896.0
2017-02-27 15:30:00,88.46,88.59,88.46,88.55,24329.0,88.46,88.59,88.46,88.55,24329.0
2017-02-27 15:35:00,88.55,88.74,88.49,88.74,19739.0,88.55,88.74,88.49,88.74,19739.0
2017-02-27 15:40:00,88.77,88.79,88.62,88.7,37326.0,88.77,88.79,88.62,88.7,37326.0
2017-02-27 15:45:00,88.71,88.74,88.6,88.63,28795.0,88.71,88.74,88.6,88.63,28795.0
2017-02-27 15:50:00,88.64,88.8,88.64,88.73,85001.0,88.64,88.8,88.64,88.73,85001.0
2017-02-27 15:55:00,88.72,88.95,88.71,88.9,101221.0,88.72,88.95,88.71,88.9,101221.0
2017-02-28 09:30:00,89.17,89.47,88.79,89.3,56627.0,89.17,89.47,88.79,89.3,56627.0
2017-02-28 09:35:00,89.33,89.52,89.14,89.51,49746.0,89.33,89.52,89.14,89.51,49746.0
2017-02-28 09:40:00,89.49,89.85,89.43,89.77,14154.0,89.49,89.85,89.43,89.77,14154.0
2017-02-28 09:45:00,89.87,90.22,89.8,90.06,99756.0,89.87,90.22,89.8,90.06,99756.0
2017-02-28 09:50:00,90.06,90.18,89.66,90.16,70454.0,90.06,90.18,89.66,90.16,70454.0
2017-02-28 09:55:00,90.07,90.22,90.01,90.1,28007.0,90.07,90.22,90.01,90.1,28007.0
2017-02-28 10:00:00,90.08,90.18,90.06,90.06,78636.0,90.08,90.18,90.06,90.06,78636.0
2017-02-28 10:05:00,90.02,90.06,89.33,89.65,26168.0,90.02,90.06,89.33,89.65,26168.0
2017-02-28 10:10:00,89.62,89.97,89.61,89.79,11884.0,89.62,89.97,89.61,89.79,11884.0
2017-02-28 10:15:00,89.75,89.99,89.65,89.84,14253.0,89.75,89.99,89.65,89.84,14253.0
2017-02-28 10:20:00,89.76,89.83,89.55,89.55,8225.0,89.76,89.83,89.55,89.55,8225.0
2017-02-28 10:25:00,89.59,89.6,89.31,89.34,13863.0,89.59,89.6,89.31,89.34,13863.0
2017-02-28 10:30:00,89.34,89.41,89.07,89.26,13597.0,89.34,89.41,89.07,89.26,13597.0
2017-02-28 10:35:00,89.31,89.64,89.25,89.59,7663.0,89.31,89.64,89.25,89.59,7663.0
2017-02-28 10:40:00,89.62,89.82,89.62,89.71,9800.0,89.62,89.82,89.62,89.71,9800.0
2017-02-28 10:45:00,89.7,90.0,89.69,89.99,6320.0,89.7,90.0,89.69,89.99,6320.0
2017-02-28 10:50:00,90.0,90.7,90.0,90.58,27198.0,90.0,90.7,90.0,90.58,27198.0
2017-02-28 10:55:00,90.58,90.78,90.53,90.78,14749.0,90.58,90.78,90.53,90.78,14749.0
2017-02-28 11:00:00,90.76,90.99,90.69,90.9,17407.0,90.76,90.99,90.69,90.9,17407.0
2017-02-28 11:05:00,90.88,90.96,90.73,90.77,116057.0,90.88,90.96,90.73,90.77,116057.0
2017-02-28 11:10:00,90.78,91.37,90.77,91.36,21391.0,90.78,91.37,90.77,91.36,21391.0
2017-02-28 11:15:00,91.34,91.53,91.31,91.5,13552.0,91.34,91.53,91.31,91.5,13552.0
2017-02-28 11:20:00,91.5,91.79,91.35,91.61,23428.0,91.5,91.79,91.35,91.61,23428.0
2017-02-28 11:25:00,91.6,91.95,91.6,91.69,48093.0,91.6,91.95,91.6,91.69,48093.0
2017-02-28 11:30:00,91.63,91.71,91.41,91.51,19189.0,91.63,91.71,91.41,91.51,19189.0
2017-02-28 11:35:00,91.5,91.51,91.31,91.31,17691.0,91.5,91.51,91.31,91.31,17691.0
2017-02-28 11:40:00,91.31,91.48,91.3,91.41,32370.0,91.31,91.48,91.3,91.41,32370.0
2017-02-28 11:45:00,91.41,91.42,91.18,91.26,15831.0,91.41,91.42,91.18,91.26,15831.0
2017-02-28 11:50:00,91.27,91.37,91.22,91.31,5314.0,91.27,91.37,91.22,91.31,5314.0
2017-02-28 11:55:00,91.32,91.4,91.24,91.4,11780.0,91.32,91.4,91.24,91.4,11780.0
2017-02-28 12:00:00,91.37,91.47,91.25,91.37,15236.0,91.37,91.47,91.25,91.37,15236.0
2017-02-28 12:05:00,91.34,91.42,90.97,91.04,29462.0,91.34,91.42,90.97,91.04,29462.0
2017-02-28 12:10:00,91.04,91.11,90.88,90.88,6620.0,91.04,91.11,90.88,90.88,6620.0
2017-02-28 12:15:00,90.9,90.92,90.81,90.86,11045.0,90.9,90.92,90.81,90.86,11045.0
2017-02-28 12:20:00,90.87,90.87,90.55,90.55,8042.0,90.87,90.87,90.55,90.55,8042.0
2017-02-28 12:25:00,90.46,90.55,90.3,90.39,15623.0,90.46,90.55,90.3,90.39,15623.0
2017-02-28 12:30:00,90.34,90.67,90.33,90.67,14392.0,90.34,90.67,90.33,90.67,14392.0
2017-02-28 12:35:00,90.7,90.77,90.63,90.64,7050.0,90.7,90.77,90.63,90.64,7050.0
2017-02-28 12:40:00,90.66,90.71,90.61,90.63,6900.0,90.66,90.71,90.61,90.63,6900.0
2017-02-28 12:45:00,90.63,90.82,90.63,90.8,8277.0,90.63,90.82,90.63,90.8,8277.0
2017-02-28 12:50:00,90.76,90.81,90.64,90.7,10574.0,90.76,90.81,90.64,90.7,10574.0
2017-02-28 12:55:00,90.69,90.8,90.66,90.72,12375.0,90.69,90.8,90.66,90.72,12375.0
2017-02-28 13:00:00,90.68,90.9,90.57,90.87,8642.0,90.68,90.9,90.57,90.87,8642.0
2017-02-28 13:05:00,90.88,90.9,90.8,90.8,4200.0,90.88,90.9,90.8,90.8,4200.0
2017-02-28 13:10:00,90.8,91.0,90.8,91.0,19920.0,90.8,91.0,90.8,91.0,19920.0
2017-02-28 13:15:00,91.0,91.05,90.87,90.96,10800.0,91.0,91.05,90.87,90.96,10800.0
2017-02-28 13:20:00,90.96,91.01,90.88,91.01,6580.0,90.96,91.01,90.88,91.01,6580.0
2017-02-28 13:25:00,90.99,91.08,90.98,91.07,5025.0,90.99,91.08,90.98,91.07,5025.0
2017-02-28 13:30:00,91.08,91.33,91.05,91.08,13688.0,91.08,91.33,91.05,91.08,13688.0
2017-02-28 13:35:00,91.08,91.39,91.08,91.37,7681.0,91.08,91.39,91.08,91.37,7681.0
2017-02-28 13:40:00,91.39,91.54,91.33,91.52,15516.0,91.39,91.54,91.33,91.52,15516.0
2017-02-28 13:45:00,91.5,91.53,91.36,91.38,6264.0,91.5,91.53,91.36,91.38,6264.0
2017-02-28 13:50:00,91.4,91.4,90.99,91.21,12900.0,91.4,91.4,90.99,91.21,12900.0
2017-02-28 13:55:00,91.18,91.19,91.02,91.14,6116.0,91.18,91.19,91.02,91.14,6116.0
2017-02-28 14:00:00,91.13,91.36,91.13,91.36,12434.0,91.13,91.36,91.13,91.36,12434.0
2017-02-28 14:05:00,91.33,91.37,91.21,91.21,9350.0,91.33,91.37,91.21,91.21,9350.0
2017-02-28 14:10:00,91.18,91.29,91.08,91.1,11008.0,91.18,91.29,91.08,91.1,11008.0
2017-02-28 14:15:00,91.07,91.17,91.03,91.17,9984.0,91.07,91.17,91.03,91.17,9984.0
2017-02-28 14:20:00,91.12,91.17,90.91,90.91,5536.0,91.12,91.17,90.91,90.91,5536.0
2017-02-28 14:25:00,90.95,91.0,90.9,90.91,7695.0,90.95,91.0,90.9,90.91,7695.0
2017-02-28 14:30:00,90.89,91.11,90.89,91.1,18416.0,90.89,91.11,90.89,91.1,18416.0
2017-02-28 14:35:00,91.13,91.2,91.07,91.2,10385.0,91.13,91.2,91.07,91.2,10385.0
2017-02-28 14:40:00,91.21,91.36,91.15,91.27,13384.0,91.21,91.36,91.15,91.27,13384.0
2017-02-28 14:45:00,91.26,91.36,91.23,91.36,11784.0,91.26,91.36,91.23,91.36,11784.0
2017-02-28 14:50:00,91.36,91.51,91.34,91.51,14269.0,91.36,91.51,91.34,91.51,14269.0
2017-02-28 14:55:00,91.51,91.55,91.47,91.47,12326.0,91.51,91.55,91.47,91.47,12326.0
2017-02-28 15:00:00,91.48,91.55,91.4,91.55,16595.0,91.48,91.55,91.4,91.55,16595.0
2017-02-28 15:05:00,91.53,91.55,91.37,91.46,13899.0,91.53,91.55,91.37,91.46,13899.0
2017-02-28 15:10:00,91.47,91.58,91.46,91.58,19331.0,91.47,91.58,91.46,91.58,19331.0
2017-02-28 15:15:00,91.6,91.6,91.4,91.46,16333.0,91.6,91.6,91.4,91.46,16333.0
2017-02-28 15:20:00,91.47,91.51,91.39,91.43,13358.0,91.47,91.51,91.39,91.43,13358.0
2017-02-28 15:25:00,91.42,91.44,91.27,91.29,13617.0,91.42,91.44,91.27,91.29,13617.0
2017-02-28 15:30:00,91.29,91.3,90.97,90.97,20712.0,91.29,91.3,90.97,90.97,20712.0
2017-02-28 15:35:00,90.99,91.08,90.65,90.65,17461.0,90.99,91.08,90.65,90.65,17461.0
2017-02-28 15:40:00,90.68,90.68,90.54,90.61,20624.0,90.68,90.68,90.54,90.61,20624.0
2017-02-28 15:45:00,90.6,90.84,90.59,90.76,71127.0,90.6,90.84,90.59,90.76,71127.0
2017-02-28 15:50:00,90.78,90.79,90.62,90.63,46428.0,90.78,90.79,90.62,90.63,46428.0
2017-02-28 15:55:00,90.63,90.69,90.55,90.62,87089.0,90.63,90.69,90.55,90.62,87089.0
2017-03-01 09:30:00,91.8,92.21,91.12,92.08,39725.0,91.8,92.21,91.12,92.08,39725.0
2017-03-01 09:35:00,92.18,92.26,91.51,91.77,25021.0,92.18,92.26,91.51,91.77,25021.0
2017-03-01 09:40:00,91.69,91.76,90.71,90.89,18592.0,91.69,91.76,90.71,90.89,18592.0
2017-03-01 09:45:00,90.99,91.26,90.81,91.0,11933.0,90.99,91.26,90.81,91.0,11933.0
2017-03-01 09:50:00,91.14,91.15,90.69,90.88,12284.0,91.14,91.15,90.69,90.88,12284.0
2017-03-01 09:55:00,90.88,91.15,90.8,91.04,9600.0,90.88,91.15,90.8,91.04,9600.0
2017-03-01 10:00:00,90.98,91.33,90.93,91.14,23927.0,90.98,91.33,90.93,91.14,23927.0
2017-03-01 10:05:00,91.13,91.14,90.75,90.82,31218.0,91.13,91.14,90.75,90.82,31218.0
2017-03-01 10:10:00,90.73,91.06,90.72,90.82,7292.0,90.73,91.06,90.72,90.82,7292.0
2017-03-01 10:15:00,90.86,91.03,90.82,90.99,11093.0,90.86,91.03,90.82,90.99,11093.0
2017-03-01 10:20:00,91.03,91.04,90.63,90.67,11362.0,91.03,91.04,90.63,90.67,11362.0
2017-03-01 10:25:00,90.67,90.93,90.62,90.89,7150.0,90.67,90.93,90.62,90.89,7150.0
2017-03-01 10:30:00,90.89,90.89,90.54,90.57,8096.0,90.89,90.89,90.54,90.57,8096.0
2017-03-01 10:35:00,90.63,90.77,90.61,90.61,9400.0,90.63,90.77,90.61,90.61,9400.0
2017-03-01 10:40:00,90.61,91.03,90.54,90.89,12302.0,90.61,91.03,90.54,90.89,12302.0
2017-03-01 10:45:00,90.87,91.1,90.78,91.1,14418.0,90.87,91.1,90.78,91.1,14418.0
2017-03-01 10:50:00,91.13,91.18,90.95,91.06,15965.0,91.13,91.18,90.95,91.06,15965.0
2017-03-01 10:55:00,91.04,91.33,91.04,91.3,14295.0,91.04,91.33,91.04,91.3,14295.0
2017-03-01 11:00:00,91.3,91.31,91.18,91.21,14014.0,91.3,91.31,91.18,91.21,14014.0
2017-03-01 11:05:00,91.18,91.3,91.12,91.13,27711.0,91.18,91.3,91.12,91.13,27711.0
2017-03-01 11:10:00,91.18,91.25,91.04,91.1,8452.0,91.18,91.25,91.04,91.1,8452.0
2017-03-01 11:15:00,91.06,91.26,91.04,91.26,11114.0,91.06,91.26,91.04,91.26,11114.0
2017-03-01 11:20:00,91.24,91.34,91.17,91.19,7030.0,91.24,91.34,91.17,91.19,7030.0
2017-03-01 11:25:00,91.19,91.38,91.19,91.32,10102.0,91.19,91.38,91.19,91.32,10102.0
2017-03-01 11:30:00,91.25,91.31,91.16,91.24,9435.0,91.25,91.31,91.16,91.24,9435.0
2017-03-01 11:35:00,91.2,91.2,90.95,90.98,9350.0,91.2,91.2,90.95,90.98,9350.0
2017-03-01 11:40:00,91.04,91.11,91.03,91.05,7509.0,91.04,91.11,91.03,91.05,7509.0
2017-03-01 11:45:00,91.09,91.16,91.06,91.11,10113.0,91.09,91.16,91.06,91.11,10113.0
2017-03-01 11:50:00,91.14,91.15,91.0,91.08,14000.0,91.14,91.15,91.0,91.08,14000.0
2017-03-01 11:55:00,91.07,91.15,91.0,91.01,9289.0,91.07,91.15,91.0,91.01,9289.0
2017-03-01 12:00:00,91.03,91.04,90.9,91.03,11689.0,91.03,91.04,90.9,91.03,11689.0
2017-03-01 12:05:00,90.97,91.05,90.93,90.99,6825.0,90.97,91.05,90.93,90.99,6825.0
2017-03-01 12:10:00,91.02,91.08,90.95,91.03,11871.0,91.02,91.08,90.95,91.03,11871.0
2017-03-01 12:15:00,91.03,91.13,90.98,91.01,13778.0,91.03,91.13,90.98,91.01,13778.0
2017-03-01 12:20:00,91.02,91.02,90.9,90.94,2816.0,91.02,91.02,90.9,90.94,2816.0
2017-03-01 12:25:00,90.96,91.05,90.9,91.03,36750.0,90.96,91.05,90.9,91.03,36750.0
2017-03-01 12:30:00,91.0,91.03,90.83,90.85,12286.0,91.0,91.03,90.83,90.85,12286.0
2017-03-01 12:35:00,90.87,90.97,90.82,90.95,5900.0,90.87,90.97,90.82,90.95,5900.0
2017-03-01 12:40:00,90.97,91.03,90.9,91.0,15699.0,90.97,91.03,90.9,91.0,15699.0
2017-03-01 12:45:00,90.98,91.0,90.89,91.0,7120.0,90.98,91.0,90.89,91.0,7120.0
2017-03-01 12:50:00,90.98,91.01,90.91,91.0,8362.0,90.98,91.01,90.91,91.0,8362.0
2017-03-01 12:55:00,91.01,91.01,90.87,90.93,7782.0,91.01,91.01,90.87,90.93,7782.0
2017-03-01 13:00:00,90.94,90.94,90.71,90.72,8703.0,90.94,90.94,90.71,90.72,8703.0
2017-03-01 13:05:00,90.71,90.78,90.67,90.78,9099.0,90.71,90.78,90.67,90.78,9099.0
2017-03-01 13:10:00,90.78,90.88,90.7,90.75,14360.0,90.78,90.88,90.7,90.75,14360.0
2017-03-01 13:15:00,90.74,90.81,90.74,90.78,6145.0,90.74,90.81,90.74,90.78,6145.0
2017-03-01 13:20:00,90.78,90.89,90.78,90.82,5875.0,90.78,90.89,90.78,90.82,5875.0
2017-03-01 13:25:00,90.82,90.83,90.81,90.82,4078.0,90.82,90.83,90.81,90.82,4078.0
2017-03-01 13:30:00,90.82,90.86,90.73,90.81,8880.0,90.82,90.86,90.73,90.81,8880.0
2017-03-01 13:35:00,90.81,90.92,90.68,90.68,13746.0,90.81,90.92,90.68,90.68,13746.0
2017-03-01 13:40:00,90.71,90.78,90.67,90.75,13804.0,90.71,90.78,90.67,90.75,13804.0
2017-03-01 13:45:00,90.75,90.85,90.7,90.7,12644.0,90.75,90.85,90.7,90.7,12644.0
2017-03-01 13:50:00,90.7,90.73,90.59,90.6,13483.0,90.7,90.73,90.59,90.6,13483.0
2017-03-01 13:55:00,90.63,90.79,90.62,90.77,14435.0,90.63,90.79,90.62,90.77,14435.0
2017-03-01 14:00:00,90.77,90.77,90.62,90.69,23792.0,90.77,90.77,90.62,90.69,23792.0
2017-03-01 14:05:00,90.7,90.77,90.63,90.69,11879.0,90.7,90.77,90.63,90.69,11879.0
2017-03-01 14:10:00,90.71,90.76,90.59,90.6,15514.0,90.71,90.76,90.59,90.6,15514.0
2017-03-01 14:15:00,90.61,90.7,90.61,90.65,29088.0,90.61,90.7,90.61,90.65,29088.0
2017-03-01 14:20:00,90.63,90.72,90.63,90.68,30277.0,90.63,90.72,90.63,90.68,30277.0
2017-03-01 14:25:00,90.68,90.73,90.62,90.67,14964.0,90.68,90.73,90.62,90.67,14964.0
2017-03-01 14:30:00,90.66,90.72,90.58,90.58,16613.0,90.66,90.72,90.58,90.58,16613.0
2017-03-01 14:35:00,90.6,90.63,90.38,90.43,15566.0,90.6,90.63,90.38,90.43,15566.0
2017-03-01 14:40:00,90.43,90.47,90.39,90.43,20837.0,90.43,90.47,90.39,90.43,20837.0
2017-03-01 14:45:00,90.41,90.42,90.26,90.28,16019.0,90.41,90.42,90.26,90.28,16019.0
2017-03-01 14:50:00,90.29,90.46,90.22,90.45,18326.0,90.29,90.46,90.22,90.45,18326.0
2017-03-01 14:55:00,90.47,90.62,90.47,90.6,11063.0,90.47,90.62,90.47,90.6,11063.0
2017-03-01 15:00:00,90.58,90.6,90.35,90.4,17061.0,90.58,90.6,90.35,90.4,17061.0
2017-03-01 15:05:00,90.39,90.39,90.0,90.01,12109.0,90.39,90.39,90.0,90.01,12109.0
2017-03-01 15:10:00,90.0,90.22,89.99,90.03,26492.0,90.0,90.22,89.99,90.03,26492.0
2017-03-01 15:15:00,90.03,90.18,89.88,90.15,38483.0,90.03,90.18,89.88,90.15,38483.0
2017-03-01 15:20:00,90.17,90.17,89.83,90.02,31752.0,90.17,90.17,89.83,90.02,31752.0
2017-03-01 15:25:00,90.04,90.12,90.03,90.05,27289.0,90.04,90.12,90.03,90.05,27289.0
2017-03-01 15:30:00,90.05,90.17,90.05,90.13,33926.0,90.05,90.17,90.05,90.13,33926.0
2017-03-01 15:35:00,90.13,90.28,90.13,90.23,89725.0,90.13,90.28,90.13,90.23,89725.0
2017-03-01 15:40:00,90.23,90.5,90.19,90.5,27939.0,90.23,90.5,90.19,90.5,27939.0
2017-03-01 15:45:00,90.48,90.51,90.32,90.35,46139.0,90.48,90.51,90.32,90.35,46139.0
2017-03-01 15:50:00,90.37,90.54,90.22,90.22,76677.0,90.37,90.54,90.22,90.22,76677.0
2017-03-01 15:55:00,90.26,90.33,90.07,90.3,165976.0,90.26,90.33,90.07,90.3,165976.0
2017-03-02 09:30:00,89.94,90.1,89.62,89.93,13572.0,89.94,90.1,89.62,89.93,13572.0
2017-03-02 09:35:00,89.85,90.0,89.57,89.84,10000.0,89.85,90.0,89.57,89.84,10000.0
2017-03-02 09:40:00,89.85,90.17,89.78,89.87,27730.0,89.85,90.17,89.78,89.87,27730.0
2017-03-02 09:45:00,89.87,90.31,89.83,90.31,16281.0,89.87,90.31,89.83,90.31,16281.0
2017-03-02 09:50:00,90.25,90.31,89.86,89.95,12420.0,90.25,90.31,89.86,89.95,12420.0
2017-03-02 09:55:00,89.96,90.44,89.96,90.42,5700.0,89.96,90.44,89.96,90.42,5700.0
2017-03-02 10:00:00,90.36,90.61,90.36,90.47,4568.0,90.36,90.61,90.36,90.47,4568.0
2017-03-02 10:05:00,90.5,90.7,90.49,90.53,21775.0,90.5,90.7,90.49,90.53,21775.0
2017-03-02 10:10:00,90.53,90.57,90.36,90.38,8000.0,90.53,90.57,90.36,90.38,8000.0
2017-03-02 10:15:00,90.44,90.49,90.29,90.34,5740.0,90.44,90.49,90.29,90.34,5740.0
2017-03-02 10:20:00,90.31,90.38,90.19,90.29,8513.0,90.31,90.38,90.19,90.29,8513.0
2017-03-02 10:25:00,90.25,90.58,90.25,90.56,6665.0,90.25,90.58,90.25,90.56,6665.0
2017-03-02 10:30:00,90.57,90.59,90.46,90.52,9424.0,90.57,90.59,90.46,90.52,9424.0
2017-03-02 10:35:00,90.52,90.53,90.35,90.47,3800.0,90.52,90.53,90.35,90.47,3800.0
2017-03-02 10:40:00,90.42,90.56,90.42,90.52,11011.0,90.42,90.56,90.42,90.52,11011.0
2017-03-02 10:45:00,90.56,90.58,90.45,90.54,5718.0,90.56,90.58,90.45,90.54,5718.0
2017-03-02 10:50:00,90.58,90.82,90.56,90.75,21128.0,90.58,90.82,90.56,90.75,21128.0
2017-03-02 10:55:00,90.77,90.85,90.68,90.7,14844.0,90.77,90.85,90.68,90.7,14844.0
2017-03-02 11:00:00,90.68,90.68,90.62,90.63,5892.0,90.68,90.68,90.62,90.63,5892.0
2017-03-02 11:05:00,90.65,90.75,90.61,90.73,7400.0,90.65,90.75,90.61,90.73,7400.0
2017-03-02 11:10:00,90.76,90.98,90.7,90.97,66363.0,90.76,90.98,90.7,90.97,66363.0
2017-03-02 11:15:00,90.94,91.05,90.85,90.9,14762.0,90.94,91.05,90.85,90.9,14762.0
2017-03-02 11:20:00,90.88,90.9,90.87,90.9,400.0,90.88,90.9,90.87,90.9,400.0
2017-03-02 11:25:00,90.89,91.05,90.89,91.05,10640.0,90.89,91.05,90.89,91.05,10640.0
2017-03-02 11:30:00,91.06,91.06,90.66,90.72,14342.0,91.06,91.06,90.66,90.72,14342.0
2017-03-02 11:35:00,90.76,90.76,90.56,90.6,4800.0,90.76,90.76,90.56,90.6,4800.0
2017-03-02 11:40:00,90.6,90.88,90.6,90.88,4966.0,90.6,90.88,90.6,90.88,4966.0
2017-03-02 11:45:00,90.84,90.85,90.71,90.72,4295.0,90.84,90.85,90.71,90.72,4295.0
2017-03-02 11:50:00,90.68,90.84,90.59,90.84,2700.0,90.68,90.84,90.59,90.84,2700.0
2017-03-02 11:55:00,90.84,90.86,90.69,90.73,6737.0,90.84,90.86,90.69,90.73,6737.0
2017-03-02 12:00:00,90.76,90.81,90.62,90.77,2439.0,90.76,90.81,90.62,90.77,2439.0
2017-03-02 12:05:00,90.83,90.95,90.81,90.95,6913.0,90.83,90.95,90.81,90.95,6913.0
2017-03-02 12:10:00,90.95,90.97,90.76,90.83,3013.0,90.95,90.97,90.76,90.83,3013.0
2017-03-02 12:15:00,90.8,90.88,90.8,90.83,5000.0,90.8,90.88,90.8,90.83,5000.0
2017-03-02 12:20:00,90.84,90.91,90.76,90.82,8269.0,90.84,90.91,90.76,90.82,8269.0
2017-03-02 12:25:00,90.81,90.97,90.75,90.97,3524.0,90.81,90.97,90.75,90.97,3524.0
2017-03-02 12:30:00,90.97,90.99,90.87,90.96,9984.0,90.97,90.99,90.87,90.96,9984.0
2017-03-02 12:35:00,90.95,90.99,90.88,90.92,6650.0,90.95,90.99,90.88,90.92,6650.0
2017-03-02 12:40:00,90.9,90.96,90.87,90.94,3998.0,90.9,90.96,90.87,90.94,3998.0
2017-03-02 12:45:00,90.93,90.96,90.79,90.79,5500.0,90.93,90.96,90.79,90.79,5500.0
2017-03-02 12:50:00,90.79,90.81,90.65,90.81,3800.0,90.79,90.81,90.65,90.81,3800.0
2017-03-02 12:55:00,90.84,90.95,90.83,90.87,3200.0,90.84,90.95,90.83,90.87,3200.0
2017-03-02 13:00:00,90.91,90.91,90.72,90.82,2414.0,90.91,90.91,90.72,90.82,2414.0
2017-03-02 13:05:00,90.84,90.93,90.84,90.92,2900.0,90.84,90.93,90.84,90.92,2900.0
2017-03-02 13:10:00,90.91,90.98,90.74,90.74,4800.0,90.91,90.98,90.74,90.74,4800.0
2017-03-02 13:15:00,90.74,90.84,90.67,90.67,5857.0,90.74,90.84,90.67,90.67,5857.0
2017-03-02 13:20:00,90.71,90.77,90.63,90.77,3089.0,90.71,90.77,90.63,90.77,3089.0
2017-03-02 13:25:00,90.76,90.98,90.76,90.95,2200.0,90.76,90.98,90.76,90.95,2200.0
2017-03-02 13:30:00,90.9,90.96,90.89,90.93,2479.0,90.9,90.96,90.89,90.93,2479.0
2017-03-02 13:35:00,90.91,90.95,90.89,90.95,3100.0,90.91,90.95,90.89,90.95,3100.0
2017-03-02 13:40:00,90.95,90.96,90.87,90.88,4797.0,90.95,90.96,90.87,90.88,4797.0
2017-03-02 13:45:00,90.88,90.9,90.81,90.88,7143.0,90.88,90.9,90.81,90.88,7143.0
2017-03-02 13:50:00,90.82,90.91,90.8,90.81,2200.0,90.82,90.91,90.8,90.81,2200.0
2017-03-02 13:55:00,90.83,90.96,90.82,90.86,7664.0,90.83,90.96,90.82,90.86,7664.0
2017-03-02 14:00:00,90.85,90.99,90.83,90.92,9957.0,90.85,90.99,90.83,90.92,9957.0
2017-03-02 14:05:00,90.92,90.95,90.78,90.91,5926.0,90.92,90.95,90.78,90.91,5926.0
2017-03-02 14:10:00,90.83,90.84,90.73,90.78,5022.0,90.83,90.84,90.73,90.78,5022.0
2017-03-02 14:15:00,90.75,90.75,90.63,90.69,4627.0,90.75,90.75,90.63,90.69,4627.0
2017-03-02 14:20:00,90.66,90.74,90.35,90.36,8200.0,90.66,90.74,90.35,90.36,8200.0
2017-03-02 14:25:00,90.33,90.36,90.1,90.23,17792.0,90.33,90.36,90.1,90.23,17792.0
2017-03-02 14:30:00,90.21,90.28,90.13,90.27,5272.0,90.21,90.28,90.13,90.27,5272.0
2017-03-02 14:35:00,90.28,90.52,90.28,90.37,7459.0,90.28,90.52,90.28,90.37,7459.0
2017-03-02 14:40:00,90.36,90.46,90.23,90.43,5625.0,90.36,90.46,90.23,90.43,5625.0
2017-03-02 14:45:00,90.41,90.55,90.41,90.55,3356.0,90.41,90.55,90.41,90.55,3356.0
2017-03-02 14:50:00,90.59,90.59,90.45,90.5,4541.0,90.59,90.59,90.45,90.5,4541.0
2017-03-02 14:55:00,90.52,90.52,90.36,90.42,4400.0,90.52,90.52,90.36,90.42,4400.0
2017-03-02 15:00:00,90.39,90.41,90.3,90.3,6508.0,90.39,90.41,90.3,90.3,6508.0
2017-03-02 15:05:00,90.28,90.5,90.26,90.34,8597.0,90.28,90.5,90.26,90.34,8597.0
2017-03-02 15:10:00,90.29,90.32,90.06,90.06,6808.0,90.29,90.32,90.06,90.06,6808.0
2017-03-02 15:15:00,90.08,90.08,89.85,90.01,13192.0,90.08,90.08,89.85,90.01,13192.0
2017-03-02 15:20:00,89.98,90.18,89.95,89.99,11040.0,89.98,90.18,89.95,89.99,11040.0
2017-03-02 15:25:00,89.96,90.14,89.91,90.11,9373.0,89.96,90.14,89.91,90.11,9373.0
2017-03-02 15:30:00,90.13,90.19,89.92,89.98,8596.0,90.13,90.19,89.92,89.98,8596.0
2017-03-02 15:35:00,90.04,90.13,89.95,90.06,14146.0,90.04,90.13,89.95,90.06,14146.0
2017-03-02 15:40:00,90.07,90.07,89.73,90.0,21295.0,90.07,90.07,89.73,90.0,21295.0
2017-03-02 15:45:00,90.01,90.12,89.84,89.85,24441.0,90.01,90.12,89.84,89.85,24441.0
2017-03-02 15:50:00,89.89,90.01,89.89,89.96,42995.0,89.89,90.01,89.89,89.96,42995.0
2017-03-02 15:55:00,89.97,90.05,89.81,89.89,67030.0,89.97,90.05,89.81,89.89,67030.0
2017-03-03 09:30:00,89.54,89.91,88.95,89.3,28804.0,89.54,89.91,88.95,89.3,28804.0
2017-03-03 09:35:00,89.25,89.8,89.21,89.64,33125.0,89.25,89.8,89.21,89.64,33125.0
2017-03-03 09:40:00,89.66,89.95,89.55,89.62,32901.0,89.66,89.95,89.55,89.62,32901.0
2017-03-03 09:45:00,89.64,89.71,89.46,89.65,11806.0,89.64,89.71,89.46,89.65,11806.0
2017-03-03 09:50:00,89.65,89.98,89.65,89.84,15653.0,89.65,89.98,89.65,89.84,15653.0
2017-03-03 09:55:00,89.88,89.89,89.65,89.65,17182.0,89.88,89.89,89.65,89.65,17182.0
2017-03-03 10:00:00,89.68,90.16,89.58,90.09,41888.0,89.68,90.16,89.58,90.09,41888.0
2017-03-03 10:05:00,90.09,90.24,89.74,89.74,32381.0,90.09,90.24,89.74,89.74,32381.0
2017-03-03 10:10:00,89.7,89.94,89.63,89.85,20972.0,89.7,89.94,89.63,89.85,20972.0
2017-03-03 10:15:00,89.84,89.96,89.78,89.78,13938.0,89.84,89.96,89.78,89.78,13938.0
2017-03-03 10:20:00,89.72,89.72,89.52,89.6,5475.0,89.72,89.72,89.52,89.6,5475.0
2017-03-03 10:25:00,89.53,89.73,89.45,89.62,6003.0,89.53,89.73,89.45,89.62,6003.0
2017-03-03 10:30:00,89.61,89.7,89.46,89.65,6145.0,89.61,89.7,89.46,89.65,6145.0
2017-03-03 10:35:00,89.66,89.83,89.63,89.64,8186.0,89.66,89.83,89.63,89.64,8186.0
2017-03-03 10:40:00,89.7,89.7,89.38,89.38,5350.0,89.7,89.7,89.38,89.38,5350.0
2017-03-03 10:45:00,89.43,89.85,89.42,89.85,2600.0,89.43,89.85,89.42,89.85,2600.0
2017-03-03 10:50:00,89.86,90.16,89.86,90.06,9418.0,89.86,90.16,89.86,90.06,9418.0
2017-03-03 10:55:00,90.0,90.04,89.89,89.92,8123.0,90.0,90.04,89.89,89.92,8123.0
2017-03-03 11:00:00,89.85,90.0,89.74,90.0,9921.0,89.85,90.0,89.74,90.0,9921.0
2017-03-03 11:05:00,90.06,90.22,89.97,90.15,14559.0,90.06,90.22,89.97,90.15,14559.0
2017-03-03 11:10:00,90.12,90.21,90.12,90.17,13874.0,90.12,90.21,90.12,90.17,13874.0
2017-03-03 11:15:00,90.16,90.28,90.1,90.26,28784.0,90.16,90.28,90.1,90.26,28784.0
2017-03-03 11:20:00,90.3,90.39,90.29,90.31,9702.0,90.3,90.39,90.29,90.31,9702.0
2017-03-03 11:25:00,90.31,90.32,90.17,90.19,12374.0,90.31,90.32,90.17,90.19,12374.0
2017-03-03 11:30:00,90.17,90.17,90.0,90.0,15179.0,90.17,90.17,90.0,90.0,15179.0
2017-03-03 11:35:00,90.01,90.01,89.93,89.98,8800.0,90.01,90.01,89.93,89.98,8800.0
2017-03-03 11:40:00,89.98,90.03,89.94,89.99,7346.0,89.98,90.03,89.94,89.99,7346.0
2017-03-03 11:45:00,90.0,90.03,89.96,89.99,9824.0,90.0,90.03,89.96,89.99,9824.0
2017-03-03 11:50:00,90.0,90.14,89.99,90.11,11459.0,90.0,90.14,89.99,90.11,11459.0
2017-03-03 11:55:00,90.08,90.1,89.97,89.98,10936.0,90.08,90.1,89.97,89.98,10936.0
2017-03-03 12:00:00,89.98,90.02,89.84,89.85,8870.0,89.98,90.02,89.84,89.85,8870.0
2017-03-03 12:05:00,89.86,89.97,89.86,89.96,4334.0,89.86,89.97,89.86,89.96,4334.0
2017-03-03 12:10:00,89.95,89.97,89.87,89.87,8038.0,89.95,89.97,89.87,89.87,8038.0
2017-03-03 12:15:00,89.88,89.97,89.74,89.95,9402.0,89.88,89.97,89.74,89.95,9402.0
2017-03-03 12:20:00,89.99,90.09,89.91,89.99,31291.0,89.99,90.09,89.91,89.99,31291.0
2017-03-03 12:25:00,89.95,90.16,89.93,90.16,21562.0,89.95,90.16,89.93,90.16,21562.0
2017-03-03 12:30:00,90.13,90.19,90.04,90.18,14572.0,90.13,90.19,90.04,90.18,14572.0
2017-03-03 12:35:00,90.18,90.19,90.03,90.14,12122.0,90.18,90.19,90.03,90.14,12122.0
2017-03-03 12:40:00,90.14,90.23,90.07,90.2,5901.0,90.14,90.23,90.07,90.2,5901.0
2017-03-03 12:45:00,90.21,90.25,90.14,90.21,13697.0,90.21,90.25,90.14,90.21,13697.0
2017-03-03 12:50:00,90.2,90.2,90.07,90.16,2800.0,90.2,90.2,90.07,90.16,2800.0
2017-03-03 12:55:00,90.15,90.18,90.08,90.13,6399.0,90.15,90.18,90.08,90.13,6399.0
2017-03-03 13:00:00,90.13,90.28,89.93,90.21,11584.0,90.13,90.28,89.93,90.21,11584.0
2017-03-03 13:05:00,90.21,90.22,90.02,90.07,5090.0,90.21,90.22,90.02,90.07,5090.0
2017-03-03 13:10:00,90.11,90.23,90.1,90.22,8612.0,90.11,90.23,90.1,90.22,8612.0
2017-03-03 13:15:00,90.22,90.22,90.04,90.13,7835.0,90.22,90.22,90.04,90.13,7835.0
2017-03-03 13:20:00,90.08,90.14,90.03,90.12,7465.0,90.08,90.14,90.03,90.12,7465.0
2017-03-03 13:25:00,90.11,90.2,90.08,90.1,14980.0,90.11,90.2,90.08,90.1,14980.0
2017-03-03 13:30:00,90.15,90.19,90.13,90.16,9249.0,90.15,90.19,90.13,90.16,9249.0
2017-03-03 13:35:00,90.17,90.3,90.16,90.3,1500.0,90.17,90.3,90.16,90.3,1500.0
2017-03-03 13:40:00,90.26,90.39,90.24,90.3,5903.0,90.26,90.39,90.24,90.3,5903.0
2017-03-03 13:45:00,90.31,90.34,90.26,90.26,12203.0,90.31,90.34,90.26,90.26,12203.0
2017-03-03 13:50:00,90.27,90.27,90.09,90.09,8606.0,90.27,90.27,90.09,90.09,8606.0
2017-03-03 13:55:00,90.1,90.13,90.05,90.09,5506.0,90.1,90.13,90.05,90.09,5506.0
2017-03-03 14:00:00,90.11,90.22,90.11,90.2,5700.0,90.11,90.22,90.11,90.2,5700.0
2017-03-03 14:05:00,90.22,90.29,90.21,90.29,5600.0,90.22,90.29,90.21,90.29,5600.0
2017-03-03 14:10:00,90.29,90.36,90.18,90.18,8200.0,90.29,90.36,90.18,90.18,8200.0
2017-03-03 14:15:00,90.16,90.25,90.15,90.18,4643.0,90.16,90.25,90.15,90.18,4643.0
2017-03-03 14:20:00,90.16,90.28,90.15,90.19,10061.0,90.16,90.28,90.15,90.19,10061.0
2017-03-03 14:25:00,90.17,90.22,90.16,90.16,5133.0,90.17,90.22,90.16,90.16,5133.0
2017-03-03 14:30:00,90.16,90.29,90.16,90.27,7166.0,90.16,90.29,90.16,90.27,7166.0
2017-03-03 14:35:00,90.24,90.27,90.18,90.21,10289.0,90.24,90.27,90.18,90.21,10289.0
2017-03-03 14:40:00,90.23,90.25,90.21,90.23,29801.0,90.23,90.25,90.21,90.23,29801.0
2017-03-03 14:45:00,90.23,90.3,90.04,90.04,17740.0,90.23,90.3,90.04,90.04,17740.0
2017-03-03 14:50:00,90.03,90.07,89.99,90.0,6754.0,90.03,90.07,89.99,90.0,6754.0
2017-03-03 14:55:00,90.0,90.0,89.92,89.92,8094.0,90.0,90.0,89.92,89.92,8094.0
2017-03-03 15:00:00,89.91,90.02,89.9,89.99,7541.0,89.91,90.02,89.9,89.99,7541.0
2017-03-03 15:05:00,89.98,89.98,89.91,89.95,8469.0,89.98,89.98,89.91,89.95,8469.0
2017-03-03 15:10:00,89.97,90.04,89.92,90.03,9419.0,89.97,90.04,89.92,90.03,9419.0
2017-03-03 15:15:00,90.02,90.02,89.93,89.96,13847.0,90.02,90.02,89.93,89.96,13847.0
2017-03-03 15:20:00,89.97,90.08,89.97,90.05,14777.0,89.97,90.08,89.97,90.05,14777.0
2017-03-03 15:25:00,90.04,90.06,89.98,90.04,23901.0,90.04,90.06,89.98,90.04,23901.0
2017-03-03 15:30:00,90.0,90.1,89.97,90.09,22702.0,90.0,90.1,89.97,90.09,22702.0
2017-03-03 15:35:00,90.08,90.2,90.01,90.19,25070.0,90.08,90.2,90.01,90.19,25070.0
2017-03-03 15:40:00,90.16,90.22,90.16,90.22,23645.0,90.16,90.22,90.16,90.22,23645.0
2017-03-03 15:45:00,90.21,90.22,90.14,90.16,40071.0,90.21,90.22,90.14,90.16,40071.0
2017-03-03 15:50:00,90.16,90.24,90.16,90.19,51034.0,90.16,90.24,90.16,90.19,51034.0
2017-03-03 15:55:00,90.19,90.25,90.09,90.17,98996.0,90.19,90.25,90.09,90.17,98996.0
2017-03-06 09:30:00,90.3,90.78,89.72,89.96,26506.0,90.3,90.78,89.72,89.96,26506.0
2017-03-06 09:35:00,89.78,89.8,88.87,89.77,61778.0,89.78,89.8,88.87,89.77,61778.0
2017-03-06 09:40:00,89.56,89.69,89.19,89.19,20796.0,89.56,89.69,89.19,89.19,20796.0
2017-03-06 09:45:00,89.3,89.74,89.26,89.7,17199.0,89.3,89.74,89.26,89.7,17199.0
2017-03-06 09:50:00,89.61,89.72,89.48,89.59,17347.0,89.61,89.72,89.48,89.59,17347.0
2017-03-06 09:55:00,89.61,89.68,89.39,89.39,22996.0,89.61,89.68,89.39,89.39,22996.0
2017-03-06 10:00:00,89.44,89.7,89.34,89.45,31420.0,89.44,89.7,89.34,89.45,31420.0
2017-03-06 10:05:00,89.44,89.94,89.41,89.9,29109.0,89.44,89.94,89.41,89.9,29109.0
2017-03-06 10:10:00,89.88,90.19,89.84,89.88,22311.0,89.88,90.19,89.84,89.88,22311.0
2017-03-06 10:15:00,89.97,90.33,89.8,90.32,18938.0,89.97,90.33,89.8,90.32,18938.0
2017-03-06 10:20:00,90.33,90.36,90.06,90.07,19898.0,90.33,90.36,90.06,90.07,19898.0
2017-03-06 10:25:00,90.04,90.22,90.02,90.1,14955.0,90.04,90.22,90.02,90.1,14955.0
2017-03-06 10:30:00,90.04,90.08,89.84,89.93,19636.0,90.04,90.08,89.84,89.93,19636.0
2017-03-06 10:35:00,89.93,89.93,89.81,89.88,8500.0,89.93,89.93,89.81,89.88,8500.0
2017-03-06 10:40:00,89.87,89.93,89.6,89.6,9938.0,89.87,89.93,89.6,89.6,9938.0
2017-03-06 10:45:00,89.61,89.77,89.55,89.58,10252.0,89.61,89.77,89.55,89.58,10252.0
2017-03-06 10:50:00,89.6,89.78,89.6,89.78,17496.0,89.6,89.78,89.6,89.78,17496.0
2017-03-06 10:55:00,89.81,89.95,89.77,89.9,22828.0,89.81,89.95,89.77,89.9,22828.0
2017-03-06 11:00:00,89.91,89.95,89.66,89.93,19566.0,89.91,89.95,89.66,89.93,19566.0
2017-03-06 11:05:00,89.92,90.04,89.88,89.98,14868.0,89.92,90.04,89.88,89.98,14868.0
2017-03-06 11:10:00,89.97,90.0,89.79,89.87,7800.0,89.97,90.0,89.79,89.87,7800.0
2017-03-06 11:15:00,89.87,89.87,89.74,89.74,29854.0,89.87,89.87,89.74,89.74,29854.0
2017-03-06 11:20:00,89.76,89.83,89.72,89.77,6299.0,89.76,89.83,89.72,89.77,6299.0
2017-03-06 11:25:00,89.77,89.91,89.72,89.82,7700.0,89.77,89.91,89.72,89.82,7700.0
2017-03-06 11:30:00,89.84,89.9,89.78,89.9,1700.0,89.84,89.9,89.78,89.9,1700.0
2017-03-06 11:35:00,89.91,89.97,89.85,89.85,3100.0,89.91,89.97,89.85,89.85,3100.0
2017-03-06 11:40:00,89.87,89.95,89.85,89.88,6322.0,89.87,89.95,89.85,89.88,6322.0
2017-03-06 11:45:00,89.91,90.03,89.85,89.99,7600.0,89.91,90.03,89.85,89.99,7600.0
2017-03-06 11:50:00,89.99,90.02,89.89,89.97,5422.0,89.99,90.02,89.89,89.97,5422.0
2017-03-06 11:55:00,89.97,90.02,89.86,89.89,5569.0,89.97,90.02,89.86,89.89,5569.0
2017-03-06 12:00:00,89.97,89.97,89.84,89.87,27052.0,89.97,89.97,89.84,89.87,27052.0
2017-03-06 12:05:00,89.84,89.89,89.79,89.83,3800.0,89.84,89.89,89.79,89.83,3800.0
2017-03-06 12:10:00,89.8,89.87,89.76,89.85,4072.0,89.8,89.87,89.76,89.85,4072.0
2017-03-06 12:15:00,89.83,89.95,89.83,89.95,3120.0,89.83,89.95,89.83,89.95,3120.0
2017-03-06 12:20:00,89.82,89.92,89.78,89.87,1870.0,89.82,89.92,89.78,89.87,1870.0
2017-03-06 12:25:00,89.89,90.07,89.89,89.97,12565.0,89.89,90.07,89.89,89.97,12565.0
2017-03-06 12:30:00,89.97,90.02,89.92,90.0,14885.0,89.97,90.02,89.92,90.0,14885.0
2017-03-06 12:35:00,89.98,90.12,89.95,90.08,6560.0,89.98,90.12,89.95,90.08,6560.0
2017-03-06 12:40:00,90.08,90.35,90.08,90.31,26000.0,90.08,90.35,90.08,90.31,26000.0
2017-03-06 12:45:00,90.33,90.34,90.25,90.29,6786.0,90.33,90.34,90.25,90.29,6786.0
2017-03-06 12:50:00,90.32,90.45,90.29,90.34,10733.0,90.32,90.45,90.29,90.34,10733.0
2017-03-06 12:55:00,90.32,90.4,90.29,90.35,7120.0,90.32,90.4,90.29,90.35,7120.0
2017-03-06 13:00:00,90.34,90.44,90.29,90.38,6700.0,90.34,90.44,90.29,90.38,6700.0
2017-03-06 13:05:00,90.34,90.47,90.33,90.44,15107.0,90.34,90.47,90.33,90.44,15107.0
2017-03-06 13:10:00,90.46,90.62,90.41,90.62,8600.0,90.46,90.62,90.41,90.62,8600.0
2017-03-06 13:15:00,90.62,90.69,90.49,90.53,19494.0,90.62,90.69,90.49,90.53,19494.0
2017-03-06 13:20:00,90.5,90.8,90.46,90.6,18837.0,90.5,90.8,90.46,90.6,18837.0
2017-03-06 13:25:00,90.6,90.68,90.55,90.62,25301.0,90.6,90.68,90.55,90.62,25301.0
2017-03-06 13:30:00,90.6,90.65,90.55,90.65,11633.0,90.6,90.65,90.55,90.65,11633.0
2017-03-06 13:35:00,90.66,90.71,90.63,90.65,2300.0,90.66,90.71,90.63,90.65,2300.0
2017-03-06 13:40:00,90.61,90.63,90.58,90.58,3610.0,90.61,90.63,90.58,90.58,3610.0
2017-03-06 13:45:00,90.59,90.6,90.36,90.36,12300.0,90.59,90.6,90.36,90.36,12300.0
2017-03-06 13:50:00,90.35,90.36,90.3,90.31,4200.0,90.35,90.36,90.3,90.31,4200.0
2017-03-06 13:55:00,90.33,90.42,90.33,90.42,2100.0,90.33,90.42,90.33,90.42,2100.0
2017-03-06 14:00:00,90.39,90.4,90.35,90.39,5000.0,90.39,90.4,90.35,90.39,5000.0
2017-03-06 14:05:00,90.4,90.48,90.4,90.42,5682.0,90.4,90.48,90.4,90.42,5682.0
2017-03-06 14:10:00,90.45,90.5,90.42,90.47,8371.0,90.45,90.5,90.42,90.47,8371.0
2017-03-06 14:15:00,90.48,90.48,90.37,90.37,5078.0,90.48,90.48,90.37,90.37,5078.0
2017-03-06 14:20:00,90.35,90.62,90.32,90.6,16781.0,90.35,90.62,90.32,90.6,16781.0
2017-03-06 14:25:00,90.6,90.6,90.53,90.55,13083.0,90.6,90.6,90.53,90.55,13083.0
2017-03-06 14:30:00,90.55,90.55,90.38,90.44,13118.0,90.55,90.55,90.38,90.44,13118.0
2017-03-06 14:35:00,90.43,90.52,90.41,90.49,11900.0,90.43,90.52,90.41,90.49,11900.0
2017-03-06 14:40:00,90.51,90.61,90.45,90.57,8700.0,90.51,90.61,90.45,90.57,8700.0
2017-03-06 14:45:00,90.58,90.7,90.55,90.7,7234.0,90.58,90.7,90.55,90.7,7234.0
2017-03-06 14:50:00,90.68,91.19,90.66,91.03,31687.0,90.68,91.19,90.66,91.03,31687.0
2017-03-06 14:55:00,91.03,91.04,90.94,90.96,24173.0,91.03,91.04,90.94,90.96,24173.0
2017-03-06 15:00:00,91.0,91.02,90.95,90.97,5925.0,91.0,91.02,90.95,90.97,5925.0
2017-03-06 15:05:00,90.99,91.01,90.88,90.93,13088.0,90.99,91.01,90.88,90.93,13088.0
2017-03-06 15:10:00,90.94,90.94,90.87,90.91,10408.0,90.94,90.94,90.87,90.91,10408.0
2017-03-06 15:15:00,90.92,91.28,90.92,91.22,31219.0,90.92,91.28,90.92,91.22,31219.0
2017-03-06 15:20:00,91.22,91.47,91.21,91.41,25326.0,91.22,91.47,91.21,91.41,25326.0
2017-03-06 15:25:00,91.42,91.68,91.24,91.27,33124.0,91.42,91.68,91.24,91.27,33124.0
2017-03-06 15:30:00,91.26,91.31,91.21,91.25,15957.0,91.26,91.31,91.21,91.25,15957.0
2017-03-06 15:35:00,91.23,91.24,91.17,91.18,15033.0,91.23,91.24,91.17,91.18,15033.0
2017-03-06 15:40:00,91.18,91.19,91.02,91.06,16822.0,91.18,91.19,91.02,91.06,16822.0
2017-03-06 15:45:00,91.06,91.06,90.93,90.97,25222.0,91.06,91.06,90.93,90.97,25222.0
2017-03-06 15:50:00,90.98,91.05,90.97,90.97,34680.0,90.98,91.05,90.97,90.97,34680.0
2017-03-06 15:55:00,90.97,91.17,90.88,90.9,92709.0,90.97,91.17,90.88,90.9,92709.0
2017-03-07 09:30:00,90.14,91.52,90.13,91.06,40005.0,90.14,91.52,90.13,91.06,40005.0
2017-03-07 09:35:00,91.06,91.28,89.93,90.74,30556.0,91.06,91.28,89.93,90.74,30556.0
2017-03-07 09:40:00,90.45,90.46,89.88,90.0,18121.0,90.45,90.46,89.88,90.0,18121.0
2017-03-07 09:45:00,89.94,90.5,89.77,90.42,14554.0,89.94,90.5,89.77,90.42,14554.0
2017-03-07 09:50:00,90.46,91.03,90.35,90.58,23525.0,90.46,91.03,90.35,90.58,23525.0
2017-03-07 09:55:00,90.57,90.87,90.35,90.58,21690.0,90.57,90.87,90.35,90.58,21690.0
2017-03-07 10:00:00,90.58,91.04,90.58,91.01,32430.0,90.58,91.04,90.58,91.01,32430.0
2017-03-07 10:05:00,91.03,91.05,90.59,90.59,40809.0,91.03,91.05,90.59,90.59,40809.0
2017-03-07 10:10:00,90.55,90.91,90.54,90.61,43242.0,90.55,90.91,90.54,90.61,43242.0
2017-03-07 10:15:00,90.57,90.57,90.33,90.51,9900.0,90.57,90.57,90.33,90.51,9900.0
2017-03-07 10:20:00,90.49,90.84,90.36,90.66,12100.0,90.49,90.84,90.36,90.66,12100.0
2017-03-07 10:25:00,90.63,91.09,90.63,91.06,29591.0,90.63,91.09,90.63,91.06,29591.0
2017-03-07 10:30:00,91.08,91.26,90.92,91.05,21426.0,91.08,91.26,90.92,91.05,21426.0
2017-03-07 10:35:00,91.04,91.37,90.98,91.33,32926.0,91.04,91.37,90.98,91.33,32926.0
2017-03-07 10:40:00,91.29,91.53,91.27,91.28,20249.0,91.29,91.53,91.27,91.28,20249.0
2017-03-07 10:45:00,91.25,91.25,90.82,90.98,19603.0,91.25,91.25,90.82,90.98,19603.0
2017-03-07 10:50:00,90.94,91.06,90.84,90.84,10101.0,90.94,91.06,90.84,90.84,10101.0
2017-03-07 10:55:00,90.84,90.96,90.79,90.89,8800.0,90.84,90.96,90.79,90.89,8800.0
2017-03-07 11:00:00,90.88,91.02,90.82,90.95,13900.0,90.88,91.02,90.82,90.95,13900.0
2017-03-07 11:05:00,90.96,91.21,90.89,91.17,16427.0,90.96,91.21,90.89,91.17,16427.0
2017-03-07 11:10:00,91.11,91.12,90.97,91.0,8148.0,91.11,91.12,90.97,91.0,8148.0
2017-03-07 11:15:00,91.01,91.23,90.98,91.23,9928.0,91.01,91.23,90.98,91.23,9928.0
2017-03-07 11:20:00,91.2,91.25,91.14,91.2,7950.0,91.2,91.25,91.14,91.2,7950.0
2017-03-07 11:25:00,91.19,91.21,90.92,90.93,10341.0,91.19,91.21,90.92,90.93,10341.0
2017-03-07 11:30:00,90.99,91.14,90.94,91.04,16600.0,90.99,91.14,90.94,91.04,16600.0
2017-03-07 11:35:00,91.05,91.15,90.86,90.95,20530.0,91.05,91.15,90.86,90.95,20530.0
2017-03-07 11:40:00,90.91,90.98,90.7,90.77,8980.0,90.91,90.98,90.7,90.77,8980.0
2017-03-07 11:45:00,90.77,91.0,90.61,90.96,10052.0,90.77,91.0,90.61,90.96,10052.0
2017-03-07 11:50:00,90.99,91.28,90.87,91.18,23268.0,90.99,91.28,90.87,91.18,23268.0
2017-03-07 11:55:00,91.11,91.21,91.07,91.19,12900.0,91.11,91.21,91.07,91.19,12900.0
2017-03-07 12:00:00,91.17,91.27,91.02,91.13,13824.0,91.17,91.27,91.02,91.13,13824.0
2017-03-07 12:05:00,91.1,91.28,91.1,91.15,10570.0,91.1,91.28,91.1,91.15,10570.0
2017-03-07 12:10:00,91.13,91.17,91.05,91.15,8800.0,91.13,91.17,91.05,91.15,8800.0
2017-03-07 12:15:00,91.14,91.19,91.05,91.17,10970.0,91.14,91.19,91.05,91.17,10970.0
2017-03-07 12:20:00,91.16,91.22,91.0,91.0,24612.0,91.16,91.22,91.0,91.0,24612.0
2017-03-07 12:25:00,91.0,91.15,90.98,91.11,11690.0,91.0,91.15,90.98,91.11,11690.0
2017-03-07 12:30:00,91.09,91.26,91.05,91.26,10400.0,91.09,91.26,91.05,91.26,10400.0
2017-03-07 12:35:00,91.26,91.43,91.24,91.41,13827.0,91.26,91.43,91.24,91.41,13827.0
2017-03-07 12:40:00,91.38,91.46,91.32,91.39,10322.0,91.38,91.46,91.32,91.39,10322.0
2017-03-07 12:45:00,91.44,91.51,91.36,91.43,14700.0,91.44,91.51,91.36,91.43,14700.0
2017-03-07 12:50:00,91.47,91.62,91.47,91.6,9300.0,91.47,91.62,91.47,91.6,9300.0
2017-03-07 12:55:00,91.58,91.58,91.44,91.45,5978.0,91.58,91.58,91.44,91.45,5978.0
2017-03-07 13:00:00,91.46,91.46,91.22,91.22,9991.0,91.46,91.46,91.22,91.22,9991.0
2017-03-07 13:05:00,91.26,91.36,91.2,91.34,12789.0,91.26,91.36,91.2,91.34,12789.0
2017-03-07 13:10:00,91.34,91.47,91.28,91.45,6800.0,91.34,91.47,91.28,91.45,6800.0
2017-03-07 13:15:00,91.44,91.62,91.44,91.62,16726.0,91.44,91.62,91.44,91.62,16726.0
2017-03-07 13:20:00,91.6,91.63,91.49,91.52,17820.0,91.6,91.63,91.49,91.52,17820.0
2017-03-07 13:25:00,91.47,91.5,91.38,91.42,7969.0,91.47,91.5,91.38,91.42,7969.0
2017-03-07 13:30:00,91.43,91.53,91.43,91.48,12910.0,91.43,91.53,91.43,91.48,12910.0
2017-03-07 13:35:00,91.48,91.59,91.38,91.38,20064.0,91.48,91.59,91.38,91.38,20064.0
2017-03-07 13:40:00,91.41,91.47,91.3,91.38,15377.0,91.41,91.47,91.3,91.38,15377.0
2017-03-07 13:45:00,91.35,91.5,91.31,91.48,14166.0,91.35,91.5,91.31,91.48,14166.0
2017-03-07 13:50:00,91.53,91.53,91.38,91.46,8489.0,91.53,91.53,91.38,91.46,8489.0
2017-03-07 13:55:00,91.4,91.51,91.39,91.49,5239.0,91.4,91.51,91.39,91.49,5239.0
2017-03-07 14:00:00,91.51,91.51,91.35,91.45,12802.0,91.51,91.51,91.35,91.45,12802.0
2017-03-07 14:05:00,91.45,91.48,91.36,91.4,25120.0,91.45,91.48,91.36,91.4,25120.0
2017-03-07 14:10:00,91.39,91.45,91.34,91.45,15809.0,91.39,91.45,91.34,91.45,15809.0
2017-03-07 14:15:00,91.42,91.49,91.38,91.47,17310.0,91.42,91.49,91.38,91.47,17310.0
2017-03-07 14:20:00,91.46,91.48,91.38,91.38,10291.0,91.46,91.48,91.38,91.38,10291.0
2017-03-07 14:25:00,91.4,91.65,91.4,91.63,11323.0,91.4,91.65,91.4,91.63,11323.0
2017-03-07 14:30:00,91.59,91.61,91.49,91.55,14988.0,91.59,91.61,91.49,91.55,14988.0
2017-03-07 14:35:00,91.56,91.67,91.52,91.59,12328.0,91.56,91.67,91.52,91.59,12328.0
2017-03-07 14:40:00,91.57,91.7,91.5,91.55,23635.0,91.57,91.7,91.5,91.55,23635.0
2017-03-07 14:45:00,91.56,91.59,91.39,91.47,18003.0,91.56,91.59,91.39,91.47,18003.0
2017-03-07 14:50:00,91.47,91.48,91.28,91.29,16353.0,91.47,91.48,91.28,91.29,16353.0
2017-03-07 14:55:00,91.33,91.39,91.24,91.31,13927.0,91.33,91.39,91.24,91.31,13927.0
2017-03-07 15:00:00,91.29,91.37,91.24,91.3,16360.0,91.29,91.37,91.24,91.3,16360.0
2017-03-07 15:05:00,91.3,91.34,91.1,91.17,14629.0,91.3,91.34,91.1,91.17,14629.0
2017-03-07 15:10:00,91.18,91.31,91.15,91.27,13962.0,91.18,91.31,91.15,91.27,13962.0
2017-03-07 15:15:00,91.25,91.33,91.23,91.31,18400.0,91.25,91.33,91.23,91.31,18400.0
2017-03-07 15:20:00,91.32,91.47,91.3,91.47,12500.0,91.32,91.47,91.3,91.47,12500.0
2017-03-07 15:25:00,91.48,91.51,91.26,91.37,22648.0,91.48,91.51,91.26,91.37,22648.0
2017-03-07 15:30:00,91.38,91.5,91.35,91.35,32563.0,91.38,91.5,91.35,91.35,32563.0
2017-03-07 15:35:00,91.36,91.49,91.34,91.36,40319.0,91.36,91.49,91.34,91.36,40319.0
2017-03-07 15:40:00,91.33,91.37,91.13,91.21,48934.0,91.33,91.37,91.13,91.21,48934.0
2017-03-07 15:45:00,91.21,91.36,91.11,91.36,44637.0,91.21,91.36,91.11,91.36,44637.0
2017-03-07 15:50:00,91.36,91.36,91.04,91.2,102055.0,91.36,91.36,91.04,91.2,102055.0
2017-03-07 15:55:00,91.19,91.33,91.06,91.33,166700.0,91.19,91.33,91.06,91.33,166700.0
2017-03-08 09:30:00,91.11,91.92,91.11,91.64,16208.0,91.11,91.92,91.11,91.64,16208.0
2017-03-08 09:35:00,91.62,91.95,91.41,91.76,29796.0,91.62,91.95,91.41,91.76,29796.0
2017-03-08 09:40:00,91.78,92.2,91.67,91.71,24785.0,91.78,92.2,91.67,91.71,24785.0
2017-03-08 09:45:00,91.69,92.22,91.68,92.02,19350.0,91.69,92.22,91.68,92.02,19350.0
2017-03-08 09:50:00,92.05,92.05,91.53,91.53,8610.0,92.05,92.05,91.53,91.53,8610.0
2017-03-08 09:55:00,91.64,91.98,91.59,91.98,4900.0,91.64,91.98,91.59,91.98,4900.0
2017-03-08 10:00:00,92.0,92.35,91.88,92.28,33242.0,92.0,92.35,91.88,92.28,33242.0
2017-03-08 10:05:00,92.24,92.26,92.0,92.26,15679.0,92.24,92.26,92.0,92.26,15679.0
2017-03-08 10:10:00,92.26,92.45,92.25,92.41,11256.0,92.26,92.45,92.25,92.41,11256.0
2017-03-08 10:15:00,92.49,92.59,92.36,92.46,16962.0,92.49,92.59,92.36,92.46,16962.0
2017-03-08 10:20:00,92.52,92.61,92.39,92.53,48972.0,92.52,92.61,92.39,92.53,48972.0
2017-03-08 10:25:00,92.57,92.8,92.46,92.75,23949.0,92.57,92.8,92.46,92.75,23949.0
2017-03-08 10:30:00,92.84,92.85,92.48,92.54,19603.0,92.84,92.85,92.48,92.54,19603.0
2017-03-08 10:35:00,92.56,92.89,92.53,92.69,29960.0,92.56,92.89,92.53,92.69,29960.0
2017-03-08 10:40:00,92.72,92.77,92.59,92.66,12058.0,92.72,92.77,92.59,92.66,12058.0
2017-03-08 10:45:00,92.65,92.9,92.62,92.71,15461.0,92.65,92.9,92.62,92.71,15461.0
2017-03-08 10:50:00,92.7,93.03,92.68,92.88,21770.0,92.7,93.03,92.68,92.88,21770.0
2017-03-08 10:55:00,92.88,93.04,92.7,92.93,22800.0,92.88,93.04,92.7,92.93,22800.0
2017-03-08 11:00:00,92.96,93.4,92.95,93.3,26036.0,92.96,93.4,92.95,93.3,26036.0
2017-03-08 11:05:00,93.32,93.34,93.09,93.26,19127.0,93.32,93.34,93.09,93.26,19127.0
2017-03-08 11:10:00,93.26,93.37,93.04,93.04,12863.0,93.26,93.37,93.04,93.04,12863.0
2017-03-08 11:15:00,93.04,93.09,92.91,93.02,16603.0,93.04,93.09,92.91,93.02,16603.0
2017-03-08 11:20:00,93.03,93.14,92.91,93.06,10104.0,93.03,93.14,92.91,93.06,10104.0
2017-03-08 11:25:00,93.03,93.03,92.66,92.7,8741.0,93.03,93.03,92.66,92.7,8741.0
2017-03-08 11:30:00,92.7,92.78,92.65,92.73,16938.0,92.7,92.78,92.65,92.73,16938.0
2017-03-08 11:35:00,92.73,92.97,92.66,92.9,13208.0,92.73,92.97,92.66,92.9,13208.0
2017-03-08 11:40:00,92.85,92.97,92.77,92.85,15015.0,92.85,92.97,92.77,92.85,15015.0
2017-03-08 11:45:00,92.83,92.83,92.71,92.72,19426.0,92.83,92.83,92.71,92.72,19426.0
2017-03-08 11:50:00,92.7,92.78,92.57,92.74,13251.0,92.7,92.78,92.57,92.74,13251.0
2017-03-08 11:55:00,92.76,92.8,92.65,92.65,11398.0,92.76,92.8,92.65,92.65,11398.0
2017-03-08 12:00:00,92.65,92.83,92.65,92.67,11565.0,92.65,92.83,92.65,92.67,11565.0
2017-03-08 12:05:00,92.65,92.75,92.65,92.72,13507.0,92.65,92.75,92.65,92.72,13507.0
2017-03-08 12:10:00,92.7,92.73,92.53,92.56,6323.0,92.7,92.73,92.53,92.56,6323.0
2017-03-08 12:15:00,92.57,92.72,92.55,92.71,22335.0,92.57,92.72,92.55,92.71,22335.0
2017-03-08 12:20:00,92.69,92.72,92.66,92.69,6700.0,92.69,92.72,92.66,92.69,6700.0
2017-03-08 12:25:00,92.67,92.69,92.6,92.64,21583.0,92.67,92.69,92.6,92.64,21583.0
2017-03-08 12:30:00,92.66,92.72,92.51,92.59,32685.0,92.66,92.72,92.51,92.59,32685.0
2017-03-08 12:35:00,92.57,92.63,92.46,92.53,23556.0,92.57,92.63,92.46,92.53,23556.0
2017-03-08 12:40:00,92.53,92.69,92.52,92.59,35203.0,92.53,92.69,92.52,92.59,35203.0
2017-03-08 12:45:00,92.62,92.93,92.61,92.84,11725.0,92.62,92.93,92.61,92.84,11725.0
2017-03-08 12:50:00,92.84,92.89,92.79,92.79,8335.0,92.84,92.89,92.79,92.79,8335.0
2017-03-08 12:55:00,92.76,92.91,92.72,92.84,14717.0,92.76,92.91,92.72,92.84,14717.0
2017-03-08 13:00:00,92.82,92.94,92.75,92.76,13960.0,92.82,92.94,92.75,92.76,13960.0
2017-03-08 13:05:00,92.75,92.81,92.67,92.69,11300.0,92.75,92.81,92.67,92.69,11300.0
2017-03-08 13:10:00,92.71,92.79,92.7,92.78,6110.0,92.71,92.79,92.7,92.78,6110.0
2017-03-08 13:15:00,92.82,92.9,92.81,92.87,8127.0,92.82,92.9,92.81,92.87,8127.0
2017-03-08 13:20:00,92.88,92.93,92.82,92.85,9421.0,92.88,92.93,92.82,92.85,9421.0
2017-03-08 13:25:00,92.85,92.86,92.69,92.73,6483.0,92.85,92.86,92.69,92.73,6483.0
2017-03-08 13:30:00,92.72,92.89,92.72,92.86,5380.0,92.72,92.89,92.72,92.86,5380.0
2017-03-08 13:35:00,92.84,92.87,92.65,92.72,8700.0,92.84,92.87,92.65,92.72,8700.0
2017-03-08 13:40:00,92.72,92.81,92.69,92.7,6911.0,92.72,92.81,92.69,92.7,6911.0
2017-03-08 13:45:00,92.69,92.73,92.55,92.69,8067.0,92.69,92.73,92.55,92.69,8067.0
2017-03-08 13:50:00,92.71,92.9,92.7,92.86,28954.0,92.71,92.9,92.7,92.86,28954.0
2017-03-08 13:55:00,92.86,92.87,92.68,92.69,15200.0,92.86,92.87,92.68,92.69,15200.0
2017-03-08 14:00:00,92.69,92.82,92.69,92.78,13255.0,92.69,92.82,92.69,92.78,13255.0
2017-03-08 14:05:00,92.78,92.82,92.59,92.64,17308.0,92.78,92.82,92.59,92.64,17308.0
2017-03-08 14:10:00,92.66,92.72,92.5,92.6,15538.0,92.66,92.72,92.5,92.6,15538.0
2017-03-08 14:15:00,92.6,92.61,92.31,92.49,21310.0,92.6,92.61,92.31,92.49,21310.0
2017-03-08 14:20:00,92.45,92.58,92.35,92.55,16344.0,92.45,92.58,92.35,92.55,16344.0
2017-03-08 14:25:00,92.52,92.57,92.28,92.36,13027.0,92.52,92.57,92.28,92.36,13027.0
2017-03-08 14:30:00,92.36,92.4,92.25,92.33,13780.0,92.36,92.4,92.25,92.33,13780.0
2017-03-08 14:35:00,92.35,92.39,92.25,92.34,6800.0,92.35,92.39,92.25,92.34,6800.0
2017-03-08 14:40:00,92.39,92.47,92.33,92.43,10137.0,92.39,92.47,92.33,92.43,10137.0
2017-03-08 14:45:00,92.43,92.65,92.43,92.65,8500.0,92.43,92.65,92.43,92.65,8500.0
2017-03-08 14:50:00,92.59,92.69,92.49,92.69,15402.0,92.59,92.69,92.49,92.69,15402.0
2017-03-08 14:55:00,92.67,92.72,92.58,92.7,12470.0,92.67,92.72,92.58,92.7,12470.0
2017-03-08 15:00:00,92.7,92.84,92.65,92.79,30328.0,92.7,92.84,92.65,92.79,30328.0
2017-03-08 15:05:00,92.77,92.8,92.57,92.57,10342.0,92.77,92.8,92.57,92.57,10342.0
2017-03-08 15:10:00,92.6,92.68,92.5,92.64,13758.0,92.6,92.68,92.5,92.64,13758.0
2017-03-08 15:15:00,92.64,92.64,92.46,92.48,17002.0,92.64,92.64,92.46,92.48,17002.0
2017-03-08 15:20:00,92.47,92.48,92.38,92.45,8720.0,92.47,92.48,92.38,92.45,8720.0
2017-03-08 15:25:00,92.45,92.55,92.38,92.4,15356.0,92.45,92.55,92.38,92.4,15356.0
2017-03-08 15:30:00,92.42,92.49,92.31,92.34,51862.0,92.42,92.49,92.31,92.34,51862.0
2017-03-08 15:35:00,92.36,92.42,91.8,92.0,42427.0,92.36,92.42,91.8,92.0,42427.0
2017-03-08 15:40:00,91.98,92.17,91.78,91.99,19496.0,91.98,92.17,91.78,91.99,19496.0
2017-03-08 15:45:00,91.98,92.34,91.98,92.33,30905.0,91.98,92.34,91.98,92.33,30905.0
2017-03-08 15:50:00,92.34,92.35,92.13,92.22,37020.0,92.34,92.35,92.13,92.22,37020.0
2017-03-08 15:55:00,92.19,92.29,92.1,92.18,97042.0,92.19,92.29,92.1,92.18,97042.0
2017-03-09 09:30:00,92.45,92.82,92.37,92.73,19396.0,92.45,92.82,92.37,92.73,19396.0
2017-03-09 09:35:00,92.58,92.77,92.45,92.62,3584.0,92.58,92.77,92.45,92.62,3584.0
2017-03-09 09:40:00,92.73,93.2,92.68,92.97,26465.0,92.73,93.2,92.68,92.97,26465.0
2017-03-09 09:45:00,92.91,93.0,92.65,92.79,5486.0,92.91,93.0,92.65,92.79,5486.0
2017-03-09 09:50:00,92.74,92.83,92.33,92.62,7900.0,92.74,92.83,92.33,92.62,7900.0
2017-03-09 09:55:00,92.59,92.9,92.53,92.8,14712.0,92.59,92.9,92.53,92.8,14712.0
2017-03-09 10:00:00,92.82,92.82,92.54,92.7,11324.0,92.82,92.82,92.54,92.7,11324.0
2017-03-09 10:05:00,92.69,92.88,92.68,92.75,10119.0,92.69,92.88,92.68,92.75,10119.0
2017-03-09 10:10:00,92.76,92.9,92.68,92.68,7800.0,92.76,92.9,92.68,92.68,7800.0
2017-03-09 10:15:00,92.7,92.8,92.44,92.59,5765.0,92.7,92.8,92.44,92.59,5765.0
2017-03-09 10:20:00,92.56,92.73,92.39,92.39,9900.0,92.56,92.73,92.39,92.39,9900.0
2017-03-09 10:25:00,92.39,92.4,92.12,92.12,8213.0,92.39,92.4,92.12,92.12,8213.0
2017-03-09 10:30:00,92.11,92.27,92.01,92.17,11655.0,92.11,92.27,92.01,92.17,11655.0
2017-03-09 10:35:00,92.15,92.18,91.98,92.09,11817.0,92.15,92.18,91.98,92.09,11817.0
2017-03-09 10:40:00,92.07,92.28,91.96,92.28,6845.0,92.07,92.28,91.96,92.28,6845.0
2017-03-09 10:45:00,92.25,92.27,92.01,92.2,7533.0,92.25,92.27,92.01,92.2,7533.0
2017-03-09 10:50:00,92.26,92.32,92.14,92.23,34580.0,92.26,92.32,92.14,92.23,34580.0
2017-03-09 10:55:00,92.23,92.29,92.18,92.19,7400.0,92.23,92.29,92.18,92.19,7400.0
2017-03-09 11:00:00,92.12,92.23,92.08,92.22,9332.0,92.12,92.23,92.08,92.22,9332.0
2017-03-09 11:05:00,92.23,92.44,92.23,92.37,16948.0,92.23,92.44,92.23,92.37,16948.0
2017-03-09 11:10:00,92.33,92.35,92.23,92.31,4000.0,92.33,92.35,92.23,92.31,4000.0
2017-03-09 11:15:00,92.37,92.43,92.31,92.43,9900.0,92.37,92.43,92.31,92.43,9900.0
2017-03-09 11:20:00,92.38,92.48,92.23,92.48,32090.0,92.38,92.48,92.23,92.48,32090.0
2017-03-09 11:25:00,92.48,92.71,92.47,92.69,7689.0,92.48,92.71,92.47,92.69,7689.0
2017-03-09 11:30:00,92.7,92.85,92.7,92.81,5500.0,92.7,92.85,92.7,92.81,5500.0
2017-03-09 11:35:00,92.84,92.89,92.76,92.89,1200.0,92.84,92.89,92.76,92.89,1200.0
2017-03-09 11:40:00,92.91,93.0,92.84,92.89,8378.0,92.91,93.0,92.84,92.89,8378.0
2017-03-09 11:45:00,92.88,92.9,92.75,92.83,8258.0,92.88,92.9,92.75,92.83,8258.0
2017-03-09 11:50:00,92.84,93.1,92.84,93.04,6978.0,92.84,93.1,92.84,93.04,6978.0
2017-03-09 11:55:00,93.02,93.05,92.94,93.02,3700.0,93.02,93.05,92.94,93.02,3700.0
2017-03-09 12:00:00,93.02,93.14,92.97,92.99,8500.0,93.02,93.14,92.97,92.99,8500.0
2017-03-09 12:05:00,93.07,93.14,93.01,93.09,2700.0,93.07,93.14,93.01,93.09,2700.0
2017-03-09 12:10:00,93.06,93.16,92.89,92.96,6000.0,93.06,93.16,92.89,92.96,6000.0
2017-03-09 12:15:00,92.91,92.91,92.68,92.76,10652.0,92.91,92.91,92.68,92.76,10652.0
2017-03-09 12:20:00,92.78,92.79,92.67,92.73,3000.0,92.78,92.79,92.67,92.73,3000.0
2017-03-09 12:25:00,92.73,92.81,92.69,92.79,2708.0,92.73,92.81,92.69,92.79,2708.0
2017-03-09 12:30:00,92.78,92.78,92.58,92.73,3366.0,92.78,92.78,92.58,92.73,3366.0
2017-03-09 12:35:00,92.73,92.74,92.61,92.7,16170.0,92.73,92.74,92.61,92.7,16170.0
2017-03-09 12:40:00,92.73,92.87,92.71,92.8,4500.0,92.73,92.87,92.71,92.8,4500.0
2017-03-09 12:45:00,92.81,92.94,92.8,92.85,3507.0,92.81,92.94,92.8,92.85,3507.0
2017-03-09 12:50:00,92.92,93.01,92.79,93.01,12509.0,92.92,93.01,92.79,93.01,12509.0
2017-03-09 12:55:00,92.97,93.16,92.95,93.13,5950.0,92.97,93.16,92.95,93.13,5950.0
2017-03-09 13:00:00,93.16,93.34,93.16,93.24,23325.0,93.16,93.34,93.16,93.24,23325.0
2017-03-09 13:05:00,93.23,93.34,93.23,93.33,4246.0,93.23,93.34,93.23,93.33,4246.0
2017-03-09 13:10:00,93.34,93.38,93.2,93.29,3600.0,93.34,93.38,93.2,93.29,3600.0
2017-03-09 13:15:00,93.29,93.3,93.21,93.21,19600.0,93.29,93.3,93.21,93.21,19600.0
2017-03-09 13:20:00,93.25,93.34,93.2,93.24,20657.0,93.25,93.34,93.2,93.24,20657.0
2017-03-09 13:25:00,93.28,93.35,93.06,93.11,5595.0,93.28,93.35,93.06,93.11,5595.0
2017-03-09 13:30:00,93.06,93.07,92.89,92.91,11203.0,93.06,93.07,92.89,92.91,11203.0
2017-03-09 13:35:00,92.95,92.96,92.81,92.89,2600.0,92.95,92.96,92.81,92.89,2600.0
2017-03-09 13:40:00,92.95,93.04,92.86,93.04,3100.0,92.95,93.04,92.86,93.04,3100.0
2017-03-09 13:45:00,93.04,93.07,92.99,93.02,3096.0,93.04,93.07,92.99,93.02,3096.0
2017-03-09 13:50:00,93.02,93.02,92.94,93.0,22500.0,93.02,93.02,92.94,93.0,22500.0
2017-03-09 13:55:00,93.03,93.03,92.79,92.86,7253.0,93.03,93.03,92.79,92.86,7253.0
2017-03-09 14:00:00,92.85,92.93,92.64,92.65,6670.0,92.85,92.93,92.64,92.65,6670.0
2017-03-09 14:05:00,92.66,92.71,92.58,92.62,21266.0,92.66,92.71,92.58,92.62,21266.0
2017-03-09 14:10:00,92.59,92.72,92.52,92.56,14923.0,92.59,92.72,92.52,92.56,14923.0
2017-03-09 14:15:00,92.61,92.61,92.21,92.33,11379.0,92.61,92.61,92.21,92.33,11379.0
2017-03-09 14:20:00,92.42,92.47,92.31,92.34,3000.0,92.42,92.47,92.31,92.34,3000.0
2017-03-09 14:25:00,92.38,92.51,92.32,92.51,7719.0,92.38,92.51,92.32,92.51,7719.0
2017-03-09 14:30:00,92.44,92.62,92.44,92.57,6857.0,92.44,92.62,92.44,92.57,6857.0
2017-03-09 14:35:00,92.56,92.81,92.55,92.69,7883.0,92.56,92.81,92.55,92.69,7883.0
2017-03-09 14:40:00,92.67,92.83,92.61,92.83,3300.0,92.67,92.83,92.61,92.83,3300.0
2017-03-09 14:45:00,92.91,93.01,92.76,92.94,22557.0,92.91,93.01,92.76,92.94,22557.0
2017-03-09 14:50:00,92.93,92.95,92.85,92.95,4798.0,92.93,92.95,92.85,92.95,4798.0
2017-03-09 14:55:00,92.92,93.0,92.81,92.95,9008.0,92.92,93.0,92.81,92.95,9008.0
2017-03-09 15:00:00,92.95,92.98,92.82,92.9,26377.0,92.95,92.98,92.82,92.9,26377.0
2017-03-09 15:05:00,92.94,93.07,92.89,93.02,6600.0,92.94,93.07,92.89,93.02,6600.0
2017-03-09 15:10:00,93.04,93.09,92.95,93.02,6582.0,93.04,93.09,92.95,93.02,6582.0
2017-03-09 15:15:00,92.98,93.27,92.98,93.16,9173.0,92.98,93.27,92.98,93.16,9173.0
2017-03-09 15:20:00,93.16,93.2,93.04,93.13,9643.0,93.16,93.2,93.04,93.13,9643.0
2017-03-09 15:25:00,93.16,93.27,93.14,93.27,10600.0,93.16,93.27,93.14,93.27,10600.0
2017-03-09 15:30:00,93.27,93.44,93.22,93.4,18245.0,93.27,93.44,93.22,93.4,18245.0
2017-03-09 15:35:00,93.4,93.53,93.36,93.39,18807.0,93.4,93.53,93.36,93.39,18807.0
2017-03-09 15:40:00,93.38,93.52,93.3,93.49,17722.0,93.38,93.52,93.3,93.49,17722.0
2017-03-09 15:45:00,93.47,93.54,93.42,93.5,32691.0,93.47,93.54,93.42,93.5,32691.0
2017-03-09 15:50:00,93.5,93.57,93.37,93.41,29825.0,93.5,93.57,93.37,93.41,29825.0
2017-03-09 15:55:00,93.39,93.6,93.35,93.58,57933.0,93.39,93.6,93.35,93.58,57933.0
2017-03-10 09:30:00,93.99,94.22,93.6,94.13,23490.0,93.99,94.22,93.6,94.13,23490.0
2017-03-10 09:35:00,93.94,93.94,93.27,93.86,14803.0,93.94,93.94,93.27,93.86,14803.0
2017-03-10 09:40:00,93.77,93.9,93.59,93.64,12100.0,93.77,93.9,93.59,93.64,12100.0
2017-03-10 09:45:00,93.59,93.83,93.41,93.83,20735.0,93.59,93.83,93.41,93.83,20735.0
2017-03-10 09:50:00,93.8,94.08,93.75,94.04,18426.0,93.8,94.08,93.75,94.04,18426.0
2017-03-10 09:55:00,94.0,94.08,93.86,93.98,13927.0,94.0,94.08,93.86,93.98,13927.0
2017-03-10 10:00:00,93.95,94.06,93.78,93.78,9152.0,93.95,94.06,93.78,93.78,9152.0
2017-03-10 10:05:00,93.8,93.81,93.55,93.72,14512.0,93.8,93.81,93.55,93.72,14512.0
2017-03-10 10:10:00,93.73,93.96,93.56,93.89,9100.0,93.73,93.96,93.56,93.89,9100.0
2017-03-10 10:15:00,93.93,93.93,93.46,93.54,12841.0,93.93,93.93,93.46,93.54,12841.0
2017-03-10 10:20:00,93.6,93.77,93.48,93.6,4948.0,93.6,93.77,93.48,93.6,4948.0
2017-03-10 10:25:00,93.56,93.8,93.51,93.63,8303.0,93.56,93.8,93.51,93.63,8303.0
2017-03-10 10:30:00,93.6,93.75,93.54,93.58,19997.0,93.6,93.75,93.54,93.58,19997.0
2017-03-10 10:35:00,93.58,93.81,93.57,93.57,122150.0,93.58,93.81,93.57,93.57,122150.0
2017-03-10 10:40:00,93.59,93.63,93.42,93.62,13422.0,93.59,93.63,93.42,93.62,13422.0
2017-03-10 10:45:00,93.56,93.78,93.54,93.76,4660.0,93.56,93.78,93.54,93.76,4660.0
2017-03-10 10:50:00,93.88,94.07,93.87,94.01,19367.0,93.88,94.07,93.87,94.01,19367.0
2017-03-10 10:55:00,93.97,93.98,93.76,93.8,10027.0,93.97,93.98,93.76,93.8,10027.0
2017-03-10 11:00:00,93.74,93.74,93.5,93.52,9944.0,93.74,93.74,93.5,93.52,9944.0
2017-03-10 11:05:00,93.52,93.71,93.49,93.6,8513.0,93.52,93.71,93.49,93.6,8513.0
2017-03-10 11:10:00,93.67,93.68,93.59,93.63,8506.0,93.67,93.68,93.59,93.63,8506.0
2017-03-10 11:15:00,93.66,93.74,93.6,93.6,3466.0,93.66,93.74,93.6,93.6,3466.0
2017-03-10 11:20:00,93.62,93.65,93.42,93.42,37392.0,93.62,93.65,93.42,93.42,37392.0
2017-03-10 11:25:00,93.52,93.57,93.44,93.44,6710.0,93.52,93.57,93.44,93.44,6710.0
2017-03-10 11:30:00,93.45,93.55,93.45,93.49,3800.0,93.45,93.55,93.45,93.49,3800.0
2017-03-10 11:35:00,93.51,93.6,93.47,93.47,116898.0,93.51,93.6,93.47,93.47,116898.0
2017-03-10 11:40:00,93.51,93.61,93.51,93.54,3853.0,93.51,93.61,93.51,93.54,3853.0
2017-03-10 11:45:00,93.49,93.64,93.48,93.63,6603.0,93.49,93.64,93.48,93.63,6603.0
2017-03-10 11:50:00,93.64,93.68,93.5,93.55,7600.0,93.64,93.68,93.5,93.55,7600.0
2017-03-10 11:55:00,93.57,93.87,93.57,93.85,5274.0,93.57,93.87,93.57,93.85,5274.0
2017-03-10 12:00:00,93.84,94.05,93.82,94.0,38232.0,93.84,94.05,93.82,94.0,38232.0
2017-03-10 12:05:00,93.99,94.0,93.72,93.82,4585.0,93.99,94.0,93.72,93.82,4585.0
2017-03-10 12:10:00,93.8,93.93,93.77,93.86,10990.0,93.8,93.93,93.77,93.86,10990.0
2017-03-10 12:15:00,93.85,93.97,93.8,93.84,6535.0,93.85,93.97,93.8,93.84,6535.0
2017-03-10 12:20:00,93.84,93.92,93.84,93.86,4519.0,93.84,93.92,93.84,93.86,4519.0
2017-03-10 12:25:00,93.86,93.99,93.86,93.99,6476.0,93.86,93.99,93.86,93.99,6476.0
2017-03-10 12:30:00,93.97,93.99,93.88,93.88,6095.0,93.97,93.99,93.88,93.88,6095.0
2017-03-10 12:35:00,93.89,93.94,93.84,93.94,2425.0,93.89,93.94,93.84,93.94,2425.0
2017-03-10 12:40:00,93.91,94.1,93.8,94.1,18071.0,93.91,94.1,93.8,94.1,18071.0
2017-03-10 12:45:00,94.12,94.16,94.07,94.13,13200.0,94.12,94.16,94.07,94.13,13200.0
2017-03-10 12:50:00,94.1,94.14,93.82,93.85,10022.0,94.1,94.14,93.82,93.85,10022.0
2017-03-10 12:55:00,93.82,93.98,93.76,93.93,16630.0,93.82,93.98,93.76,93.93,16630.0
2017-03-10 13:00:00,93.89,93.89,93.6,93.64,4266.0,93.89,93.89,93.6,93.64,4266.0
2017-03-10 13:05:00,93.6,93.79,93.53,93.74,36721.0,93.6,93.79,93.53,93.74,36721.0
2017-03-10 13:10:00,93.79,93.84,93.57,93.59,14124.0,93.79,93.84,93.57,93.59,14124.0
2017-03-10 13:15:00,93.61,93.61,93.4,93.4,2600.0,93.61,93.61,93.4,93.4,2600.0
2017-03-10 13:20:00,93.42,93.5,93.34,93.37,9133.0,93.42,93.5,93.34,93.37,9133.0
2017-03-10 13:25:00,93.39,93.47,93.12,93.15,29363.0,93.39,93.47,93.12,93.15,29363.0
2017-03-10 13:30:00,93.21,93.3,93.1,93.23,12305.0,93.21,93.3,93.1,93.23,12305.0
2017-03-10 13:35:00,93.13,93.26,93.13,93.23,37200.0,93.13,93.26,93.13,93.23,37200.0
2017-03-10 13:40:00,93.2,93.27,93.14,93.15,2827.0,93.2,93.27,93.14,93.15,2827.0
2017-03-10 13:45:00,93.18,93.18,92.98,92.98,2882.0,93.18,93.18,92.98,92.98,2882.0
2017-03-10 13:50:00,92.96,93.09,92.96,93.08,11700.0,92.96,93.09,92.96,93.08,11700.0
2017-03-10 13:55:00,93.1,93.13,93.04,93.12,6001.0,93.1,93.13,93.04,93.12,6001.0
2017-03-10 14:00:00,93.13,93.23,93.09,93.22,3619.0,93.13,93.23,93.09,93.22,3619.0
2017-03-10 14:05:00,93.22,93.23,93.07,93.17,5692.0,93.22,93.23,93.07,93.17,5692.0
2017-03-10 14:10:00,93.16,93.34,93.12,93.28,6191.0,93.16,93.34,93.12,93.28,6191.0
2017-03-10 14:15:00,93.29,93.42,93.29,93.3,4092.0,93.29,93.42,93.29,93.3,4092.0
2017-03-10 14:20:00,93.3,93.38,93.26,93.38,6597.0,93.3,93.38,93.26,93.38,6597.0
2017-03-10 14:25:00,93.38,93.41,93.29,93.32,6307.0,93.38,93.41,93.29,93.32,6307.0
2017-03-10 14:30:00,93.34,93.34,93.22,93.25,4400.0,93.34,93.34,93.22,93.25,4400.0
2017-03-10 14:35:00,93.28,93.36,93.17,93.22,11510.0,93.28,93.36,93.17,93.22,11510.0
2017-03-10 14:40:00,93.17,93.29,93.17,93.21,9122.0,93.17,93.29,93.17,93.21,9122.0
2017-03-10 14:45:00,93.22,93.22,93.02,93.1,5522.0,93.22,93.22,93.02,93.1,5522.0
2017-03-10 14:50:00,93.1,93.14,92.98,93.0,10707.0,93.1,93.14,92.98,93.0,10707.0
2017-03-10 14:55:00,93.01,93.08,92.95,92.96,7628.0,93.01,93.08,92.95,92.96,7628.0
2017-03-10 15:00:00,92.97,93.12,92.97,93.08,12300.0,92.97,93.12,92.97,93.08,12300.0
2017-03-10 15:05:00,93.11,93.11,92.97,93.05,12224.0,93.11,93.11,92.97,93.05,12224.0
2017-03-10 15:10:00,93.05,93.11,92.99,93.09,12117.0,93.05,93.11,92.99,93.09,12117.0
2017-03-10 15:15:00,93.13,93.65,93.09,93.64,37858.0,93.13,93.65,93.09,93.64,37858.0
2017-03-10 15:20:00,93.63,93.63,93.36,93.57,15461.0,93.63,93.63,93.36,93.57,15461.0
2017-03-10 15:25:00,93.51,93.63,93.51,93.59,10099.0,93.51,93.63,93.51,93.59,10099.0
2017-03-10 15:30:00,93.59,93.64,93.54,93.55,13402.0,93.59,93.64,93.54,93.55,13402.0
2017-03-10 15:35:00,93.54,93.8,93.54,93.69,13251.0,93.54,93.8,93.54,93.69,13251.0
2017-03-10 15:40:00,93.71,93.8,93.55,93.8,14800.0,93.71,93.8,93.55,93.8,14800.0
2017-03-10 15:45:00,93.81,93.91,93.79,93.83,16323.0,93.81,93.91,93.79,93.83,16323.0
2017-03-10 15:50:00,93.82,94.15,93.82,94.08,35751.0,93.82,94.15,93.82,94.08,35751.0
2017-03-10 15:55:00,94.09,94.11,93.93,93.98,64959.0,94.09,94.11,93.93,93.98,64959.0
2017-03-13 09:30:00,94.24,94.24,93.77,93.78,11109.0,94.24,94.24,93.77,93.78,11109.0
2017-03-13 09:35:00,93.58,93.69,93.36,93.69,5589.0,93.58,93.69,93.36,93.69,5589.0
2017-03-13 09:40:00,93.61,93.62,93.36,93.53,3600.0,93.61,93.62,93.36,93.53,3600.0
2017-03-13 09:45:00,93.58,93.94,93.58,93.94,2500.0,93.58,93.94,93.58,93.94,2500.0
2017-03-13 09:50:00,93.73,93.73,93.36,93.36,6546.0,93.73,93.73,93.36,93.36,6546.0
2017-03-13 09:55:00,93.38,93.38,93.08,93.12,3020.0,93.38,93.38,93.08,93.12,3020.0
2017-03-13 10:00:00,93.14,93.23,93.08,93.11,4738.0,93.14,93.23,93.08,93.11,4738.0
2017-03-13 10:05:00,93.11,93.28,93.11,93.27,5176.0,93.11,93.28,93.11,93.27,5176.0
2017-03-13 10:10:00,93.29,93.34,93.23,93.23,4497.0,93.29,93.34,93.23,93.23,4497.0
2017-03-13 10:15:00,93.26,93.46,93.21,93.21,4100.0,93.26,93.46,93.21,93.21,4100.0
2017-03-13 10:20:00,93.28,93.38,93.25,93.25,3310.0,93.28,93.38,93.25,93.25,3310.0
2017-03-13 10:25:00,93.24,93.37,93.24,93.3,2600.0,93.24,93.37,93.24,93.3,2600.0
2017-03-13 10:30:00,93.39,93.69,93.39,93.55,7300.0,93.39,93.69,93.39,93.55,7300.0
2017-03-13 10:35:00,93.55,93.59,93.45,93.51,4906.0,93.55,93.59,93.45,93.51,4906.0
2017-03-13 10:40:00,93.49,93.55,93.39,93.5,7358.0,93.49,93.55,93.39,93.5,7358.0
2017-03-13 10:45:00,93.51,93.51,93.38,93.45,2100.0,93.51,93.51,93.38,93.45,2100.0
2017-03-13 10:50:00,93.39,93.39,93.21,93.21,6851.0,93.39,93.39,93.21,93.21,6851.0
2017-03-13 10:55:00,93.22,93.44,93.2,93.35,9732.0,93.22,93.44,93.2,93.35,9732.0
2017-03-13 11:00:00,93.4,93.46,93.35,93.43,5622.0,93.4,93.46,93.35,93.43,5622.0
2017-03-13 11:05:00,93.38,93.6,93.36,93.6,6710.0,93.38,93.6,93.36,93.6,6710.0
2017-03-13 11:10:00,93.51,93.63,93.46,93.62,4200.0,93.51,93.63,93.46,93.62,4200.0
2017-03-13 11:15:00,93.55,93.6,93.35,93.35,5000.0,93.55,93.6,93.35,93.35,5000.0
2017-03-13 11:20:00,93.43,93.56,93.34,93.34,4500.0,93.43,93.56,93.34,93.34,4500.0
2017-03-13 11:25:00,93.41,93.64,93.38,93.58,5000.0,93.41,93.64,93.38,93.58,5000.0
2017-03-13 11:30:00,93.62,93.62,93.42,93.5,3788.0,93.62,93.62,93.42,93.5,3788.0
2017-03-13 11:35:00,93.56,93.57,93.41,93.46,3000.0,93.56,93.57,93.41,93.46,3000.0
2017-03-13 11:40:00,93.47,93.62,93.43,93.62,2943.0,93.47,93.62,93.43,93.62,2943.0
2017-03-13 11:45:00,93.57,93.61,93.45,93.53,3325.0,93.57,93.61,93.45,93.53,3325.0
2017-03-13 11:50:00,93.58,93.65,93.47,93.47,6194.0,93.58,93.65,93.47,93.47,6194.0
2017-03-13 11:55:00,93.47,93.68,93.47,93.6,3769.0,93.47,93.68,93.47,93.6,3769.0
2017-03-13 12:00:00,93.58,93.58,93.48,93.57,6300.0,93.58,93.58,93.48,93.57,6300.0
2017-03-13 12:05:00,93.57,93.57,93.5,93.5,500.0,93.57,93.57,93.5,93.5,500.0
2017-03-13 12:10:00,93.51,93.54,93.46,93.54,9965.0,93.51,93.54,93.46,93.54,9965.0
2017-03-13 12:15:00,93.56,93.59,93.48,93.48,6425.0,93.56,93.59,93.48,93.48,6425.0
2017-03-13 12:20:00,93.49,93.63,93.46,93.6,4054.0,93.49,93.63,93.46,93.6,4054.0
2017-03-13 12:25:00,93.61,93.64,93.52,93.56,4425.0,93.61,93.64,93.52,93.56,4425.0
2017-03-13 12:30:00,93.5,93.56,93.44,93.53,3100.0,93.5,93.56,93.44,93.53,3100.0
2017-03-13 12:35:00,93.57,93.57,93.4,93.4,3700.0,93.57,93.57,93.4,93.4,3700.0
2017-03-13 12:40:00,93.41,93.47,93.39,93.46,4600.0,93.41,93.47,93.39,93.46,4600.0
2017-03-13 12:45:00,93.44,93.45,93.37,93.38,2600.0,93.44,93.45,93.37,93.38,2600.0
2017-03-13 12:50:00,93.4,93.43,93.29,93.36,3209.0,93.4,93.43,93.29,93.36,3209.0
2017-03-13 12:55:00,93.41,93.48,93.39,93.43,6710.0,93.41,93.48,93.39,93.43,6710.0
2017-03-13 13:00:00,93.42,93.45,93.33,93.34,6177.0,93.42,93.45,93.33,93.34,6177.0
2017-03-13 13:05:00,93.31,93.4,93.28,93.38,2905.0,93.31,93.4,93.28,93.38,2905.0
2017-03-13 13:10:00,93.38,93.39,93.25,93.3,7490.0,93.38,93.39,93.25,93.3,7490.0
2017-03-13 13:15:00,93.31,93.33,93.15,93.15,11447.0,93.31,93.33,93.15,93.15,11447.0
2017-03-13 13:20:00,93.21,93.26,93.14,93.16,4100.0,93.21,93.26,93.14,93.16,4100.0
2017-03-13 13:25:00,93.19,93.22,93.14,93.17,3633.0,93.19,93.22,93.14,93.17,3633.0
2017-03-13 13:30:00,93.16,93.16,93.07,93.13,21250.0,93.16,93.16,93.07,93.13,21250.0
2017-03-13 13:35:00,93.14,93.31,93.14,93.29,25220.0,93.14,93.31,93.14,93.29,25220.0
2017-03-13 13:40:00,93.27,93.3,93.16,93.2,4465.0,93.27,93.3,93.16,93.2,4465.0
2017-03-13 13:45:00,93.21,93.31,93.18,93.2,5800.0,93.21,93.31,93.18,93.2,5800.0
2017-03-13 13:50:00,93.18,93.31,93.18,93.25,5382.0,93.18,93.31,93.18,93.25,5382.0
2017-03-13 13:55:00,93.29,93.32,93.21,93.21,3400.0,93.29,93.32,93.21,93.21,3400.0
2017-03-13 14:00:00,93.22,93.26,93.19,93.23,4500.0,93.22,93.26,93.19,93.23,4500.0
2017-03-13 14:05:00,93.24,93.33,93.21,93.31,5100.0,93.24,93.33,93.21,93.31,5100.0
2017-03-13 14:10:00,93.31,93.4,93.2,93.22,8990.0,93.31,93.4,93.2,93.22,8990.0
2017-03-13 14:15:00,93.22,93.32,93.19,93.23,5839.0,93.22,93.32,93.19,93.23,5839.0
2017-03-13 14:20:00,93.26,93.3,93.22,93.3,7300.0,93.26,93.3,93.22,93.3,7300.0
2017-03-13 14:25:00,93.3,93.39,93.25,93.31,4876.0,93.3,93.39,93.25,93.31,4876.0
2017-03-13 14:30:00,93.29,93.42,93.27,93.42,4200.0,93.29,93.42,93.27,93.42,4200.0
2017-03-13 14:35:00,93.48,93.49,93.29,93.38,4385.0,93.48,93.49,93.29,93.38,4385.0
2017-03-13 14:40:00,93.41,93.41,93.35,93.38,1501.0,93.41,93.41,93.35,93.38,1501.0
2017-03-13 14:45:00,93.37,93.47,93.36,93.38,5106.0,93.37,93.47,93.36,93.38,5106.0
2017-03-13 14:50:00,93.42,93.45,93.39,93.42,10271.0,93.42,93.45,93.39,93.42,10271.0
2017-03-13 14:55:00,93.41,93.49,93.41,93.41,6649.0,93.41,93.49,93.41,93.41,6649.0
2017-03-13 15:00:00,93.41,93.45,93.36,93.41,4500.0,93.41,93.45,93.36,93.41,4500.0
2017-03-13 15:05:00,93.4,93.4,93.24,93.27,7010.0,93.4,93.4,93.24,93.27,7010.0
2017-03-13 15:10:00,93.31,93.41,93.26,93.35,7220.0,93.31,93.41,93.26,93.35,7220.0
2017-03-13 15:15:00,93.35,93.36,93.2,93.21,9218.0,93.35,93.36,93.2,93.21,9218.0
2017-03-13 15:20:00,93.24,93.24,93.09,93.14,5013.0,93.24,93.24,93.09,93.14,5013.0
2017-03-13 15:25:00,93.14,93.15,92.94,93.05,19783.0,93.14,93.15,92.94,93.05,19783.0
2017-03-13 15:30:00,93.05,93.17,92.98,93.11,17706.0,93.05,93.17,92.98,93.11,17706.0
2017-03-13 15:35:00,93.11,93.19,93.05,93.11,38205.0,93.11,93.19,93.05,93.11,38205.0
2017-03-13 15:40:00,93.12,93.13,93.05,93.09,12342.0,93.12,93.13,93.05,93.09,12342.0
2017-03-13 15:45:00,93.1,93.15,92.97,92.99,41116.0,93.1,93.15,92.97,92.99,41116.0
2017-03-13 15:50:00,92.98,93.08,92.96,93.07,56939.0,92.98,93.08,92.96,93.07,56939.0
2017-03-13 15:55:00,93.06,93.07,92.93,92.94,80316.0,93.06,93.07,92.93,92.94,80316.0
2017-03-14 09:30:00,92.68,92.68,92.16,92.6,11723.0,92.68,92.68,92.16,92.6,11723.0
2017-03-14 09:35:00,92.72,92.72,92.42,92.66,10999.0,92.72,92.72,92.42,92.66,10999.0
2017-03-14 09:40:00,92.64,93.04,92.61,92.61,9513.0,92.64,93.04,92.61,92.61,9513.0
2017-03-14 09:45:00,92.62,92.79,92.52,92.57,7584.0,92.62,92.79,92.52,92.57,7584.0
2017-03-14 09:50:00,92.68,92.71,92.47,92.47,3245.0,92.68,92.71,92.47,92.47,3245.0
2017-03-14 09:55:00,92.44,92.82,92.44,92.71,5690.0,92.44,92.82,92.44,92.71,5690.0
2017-03-14 10:00:00,92.8,93.06,92.65,92.99,13012.0,92.8,93.06,92.65,92.99,13012.0
2017-03-14 10:05:00,93.04,93.09,92.8,93.09,5600.0,93.04,93.09,92.8,93.09,5600.0
2017-03-14 10:10:00,92.97,93.0,92.77,92.93,5500.0,92.97,93.0,92.77,92.93,5500.0
2017-03-14 10:15:00,92.87,92.87,92.69,92.74,2600.0,92.87,92.87,92.69,92.74,2600.0
2017-03-14 10:20:00,92.62,92.81,92.55,92.8,4200.0,92.62,92.81,92.55,92.8,4200.0
2017-03-14 10:25:00,92.76,92.77,92.61,92.64,5960.0,92.76,92.77,92.61,92.64,5960.0
2017-03-14 10:30:00,92.67,92.67,92.51,92.55,4115.0,92.67,92.67,92.51,92.55,4115.0
2017-03-14 10:35:00,92.61,92.99,92.61,92.91,3828.0,92.61,92.99,92.61,92.91,3828.0
2017-03-14 10:40:00,92.95,92.95,92.79,92.93,3638.0,92.95,92.95,92.79,92.93,3638.0
2017-03-14 10:45:00,92.91,92.95,92.71,92.72,5400.0,92.91,92.95,92.71,92.72,5400.0
2017-03-14 10:50:00,92.67,92.85,92.65,92.83,3300.0,92.67,92.85,92.65,92.83,3300.0
2017-03-14 10:55:00,92.76,92.92,92.7,92.92,1243.0,92.76,92.92,92.7,92.92,1243.0
2017-03-14 11:00:00,92.93,92.97,92.7,92.8,5500.0,92.93,92.97,92.7,92.8,5500.0
2017-03-14 11:05:00,92.78,92.88,92.66,92.73,7600.0,92.78,92.88,92.66,92.73,7600.0
2017-03-14 11:10:00,92.71,92.8,92.59,92.67,2451.0,92.71,92.8,92.59,92.67,2451.0
2017-03-14 11:15:00,92.7,92.93,92.7,92.86,5616.0,92.7,92.93,92.7,92.86,5616.0
2017-03-14 11:20:00,92.82,92.82,92.67,92.76,2165.0,92.82,92.82,92.67,92.76,2165.0
2017-03-14 11:25:00,92.78,92.91,92.78,92.91,1200.0,92.78,92.91,92.78,92.91,1200.0
2017-03-14 11:30:00,92.93,92.97,92.81,92.86,5125.0,92.93,92.97,92.81,92.86,5125.0
2017-03-14 11:35:00,92.9,92.93,92.77,92.8,2636.0,92.9,92.93,92.77,92.8,2636.0
2017-03-14 11:40:00,92.82,92.88,92.78,92.81,2415.0,92.82,92.88,92.78,92.81,2415.0
2017-03-14 11:45:00,92.81,92.89,92.78,92.89,2357.0,92.81,92.89,92.78,92.89,2357.0
2017-03-14 11:50:00,92.97,93.02,92.92,92.98,3740.0,92.97,93.02,92.92,92.98,3740.0
2017-03-14 11:55:00,93.0,93.0,92.84,92.84,5300.0,93.0,93.0,92.84,92.84,5300.0
2017-03-14 12:00:00,92.8,92.88,92.75,92.76,2600.0,92.8,92.88,92.75,92.76,2600.0
2017-03-14 12:05:00,92.76,92.79,92.61,92.64,2700.0,92.76,92.79,92.61,92.64,2700.0
2017-03-14 12:10:00,92.62,92.62,92.33,92.33,3775.0,92.62,92.62,92.33,92.33,3775.0
2017-03-14 12:15:00,92.39,92.43,92.22,92.29,6400.0,92.39,92.43,92.22,92.29,6400.0
2017-03-14 12:20:00,92.38,92.48,92.37,92.48,1200.0,92.38,92.48,92.37,92.48,1200.0
2017-03-14 12:25:00,92.47,92.49,92.44,92.49,1100.0,92.47,92.49,92.44,92.49,1100.0
2017-03-14 12:30:00,92.49,92.49,92.44,92.48,3529.0,92.49,92.49,92.44,92.48,3529.0
2017-03-14 12:35:00,92.43,92.47,92.33,92.43,4400.0,92.43,92.47,92.33,92.43,4400.0
2017-03-14 12:40:00,92.47,92.47,92.4,92.41,1200.0,92.47,92.47,92.4,92.41,1200.0
2017-03-14 12:45:00,92.52,92.65,92.48,92.56,5850.0,92.52,92.65,92.48,92.56,5850.0
2017-03-14 12:50:00,92.57,92.57,92.48,92.48,1000.0,92.57,92.57,92.48,92.48,1000.0
2017-03-14 12:55:00,92.52,92.67,92.51,92.67,5700.0,92.52,92.67,92.51,92.67,5700.0
2017-03-14 13:00:00,92.6,92.68,92.56,92.61,3737.0,92.6,92.68,92.56,92.61,3737.0
2017-03-14 13:05:00,92.58,92.68,92.54,92.6,2500.0,92.58,92.68,92.54,92.6,2500.0
2017-03-14 13:10:00,92.63,92.69,92.54,92.58,9873.0,92.63,92.69,92.54,92.58,9873.0
2017-03-14 13:15:00,92.63,92.66,92.51,92.53,3000.0,92.63,92.66,92.51,92.53,3000.0
2017-03-14 13:20:00,92.54,92.6,92.47,92.54,4432.0,92.54,92.6,92.47,92.54,4432.0
2017-03-14 13:25:00,92.56,92.69,92.55,92.65,6500.0,92.56,92.69,92.55,92.65,6500.0
2017-03-14 13:30:00,92.64,92.71,92.62,92.66,2266.0,92.64,92.71,92.62,92.66,2266.0
2017-03-14 13:35:00,92.68,92.71,92.55,92.61,6912.0,92.68,92.71,92.55,92.61,6912.0
2017-03-14 13:40:00,92.63,92.67,92.58,92.61,3810.0,92.63,92.67,92.58,92.61,3810.0
2017-03-14 13:45:00,92.64,92.65,92.57,92.6,1901.0,92.64,92.65,92.57,92.6,1901.0
2017-03-14 13:50:00,92.61,92.65,92.52,92.53,3924.0,92.61,92.65,92.52,92.53,3924.0
2017-03-14 13:55:00,92.57,92.6,92.5,92.54,3700.0,92.57,92.6,92.5,92.54,3700.0
2017-03-14 14:00:00,92.64,92.64,92.54,92.54,1300.0,92.64,92.64,92.54,92.54,1300.0
2017-03-14 14:05:00,92.57,92.62,92.52,92.6,6746.0,92.57,92.62,92.52,92.6,6746.0
2017-03-14 14:10:00,92.61,92.67,92.54,92.56,3800.0,92.61,92.67,92.54,92.56,3800.0
2017-03-14 14:15:00,92.56,92.67,92.56,92.63,4338.0,92.56,92.67,92.56,92.63,4338.0
2017-03-14 14:20:00,92.65,92.67,92.54,92.56,5300.0,92.65,92.67,92.54,92.56,5300.0
2017-03-14 14:25:00,92.57,92.65,92.54,92.63,4800.0,92.57,92.65,92.54,92.63,4800.0
2017-03-14 14:30:00,92.65,92.67,92.49,92.67,5700.0,92.65,92.67,92.49,92.67,5700.0
2017-03-14 14:35:00,92.7,92.7,92.37,92.44,7759.0,92.7,92.7,92.37,92.44,7759.0
2017-03-14 14:40:00,92.43,92.5,92.38,92.43,3683.0,92.43,92.5,92.38,92.43,3683.0
2017-03-14 14:45:00,92.41,92.42,92.24,92.34,5617.0,92.41,92.42,92.24,92.34,5617.0
2017-03-14 14:50:00,92.32,92.42,92.3,92.34,3977.0,92.32,92.42,92.3,92.34,3977.0
2017-03-14 14:55:00,92.3,92.36,92.2,92.31,4257.0,92.3,92.36,92.2,92.31,4257.0
2017-03-14 15:00:00,92.34,92.48,92.33,92.48,13400.0,92.34,92.48,92.33,92.48,13400.0
2017-03-14 15:05:00,92.48,92.59,92.38,92.57,4150.0,92.48,92.59,92.38,92.57,4150.0
2017-03-14 15:10:00,92.55,92.61,92.51,92.61,6267.0,92.55,92.61,92.51,92.61,6267.0
2017-03-14 15:15:00,92.58,92.63,92.53,92.57,8200.0,92.58,92.63,92.53,92.57,8200.0
2017-03-14 15:20:00,92.58,92.6,92.48,92.5,5900.0,92.58,92.6,92.48,92.5,5900.0
2017-03-14 15:25:00,92.51,92.6,92.39,92.46,4272.0,92.51,92.6,92.39,92.46,4272.0
2017-03-14 15:30:00,92.45,92.61,92.42,92.53,9137.0,92.45,92.61,92.42,92.53,9137.0
2017-03-14 15:35:00,92.59,92.7,92.52,92.66,24327.0,92.59,92.7,92.52,92.66,24327.0
2017-03-14 15:40:00,92.65,92.83,92.65,92.83,10639.0,92.65,92.83,92.65,92.83,10639.0
2017-03-14 15:45:00,92.84,92.92,92.72,92.84,15815.0,92.84,92.92,92.72,92.84,15815.0
2017-03-14 15:50:00,92.83,92.92,92.79,92.89,24070.0,92.83,92.92,92.79,92.89,24070.0
2017-03-14 15:55:00,92.88,92.88,92.72,92.75,38452.0,92.88,92.88,92.72,92.75,38452.0
2017-03-15 09:30:00,93.21,93.84,93.21,93.69,14637.0,93.21,93.84,93.21,93.69,14637.0
2017-03-15 09:35:00,93.74,93.86,93.62,93.84,2200.0,93.74,93.86,93.62,93.84,2200.0
2017-03-15 09:40:00,93.81,93.87,93.53,93.64,9050.0,93.81,93.87,93.53,93.64,9050.0
2017-03-15 09:45:00,93.67,93.87,93.56,93.56,5819.0,93.67,93.87,93.56,93.56,5819.0
2017-03-15 09:50:00,93.48,93.6,93.38,93.49,5504.0,93.48,93.6,93.38,93.49,5504.0
2017-03-15 09:55:00,93.45,93.51,93.28,93.38,3700.0,93.45,93.51,93.28,93.38,3700.0
2017-03-15 10:00:00,93.43,93.43,93.13,93.25,3200.0,93.43,93.43,93.13,93.25,3200.0
2017-03-15 10:05:00,93.25,93.64,93.17,93.56,11252.0,93.25,93.64,93.17,93.56,11252.0
2017-03-15 10:10:00,93.47,93.57,93.47,93.52,1900.0,93.47,93.57,93.47,93.52,1900.0
2017-03-15 10:15:00,93.52,93.54,93.36,93.36,4078.0,93.52,93.54,93.36,93.36,4078.0
2017-03-15 10:20:00,93.27,93.36,93.24,93.25,3100.0,93.27,93.36,93.24,93.25,3100.0
2017-03-15 10:25:00,93.22,93.47,93.21,93.47,2700.0,93.22,93.47,93.21,93.47,2700.0
2017-03-15 10:30:00,93.5,93.6,93.36,93.47,5320.0,93.5,93.6,93.36,93.47,5320.0
2017-03-15 10:35:00,93.42,93.59,93.39,93.54,3527.0,93.42,93.59,93.39,93.54,3527.0
2017-03-15 10:40:00,93.58,93.61,93.43,93.5,3000.0,93.58,93.61,93.43,93.5,3000.0
2017-03-15 10:45:00,93.52,93.64,93.51,93.64,3120.0,93.52,93.64,93.51,93.64,3120.0
2017-03-15 10:50:00,93.69,93.69,93.55,93.6,4466.0,93.69,93.69,93.55,93.6,4466.0
2017-03-15 10:55:00,93.61,93.71,93.53,93.53,2900.0,93.61,93.71,93.53,93.53,2900.0
2017-03-15 11:00:00,93.56,93.62,93.4,93.45,6422.0,93.56,93.62,93.4,93.45,6422.0
2017-03-15 11:05:00,93.49,93.71,93.49,93.65,61431.0,93.49,93.71,93.49,93.65,61431.0
2017-03-15 11:10:00,93.68,93.79,93.62,93.64,3400.0,93.68,93.79,93.62,93.64,3400.0
2017-03-15 11:15:00,93.68,93.68,93.58,93.63,2400.0,93.68,93.68,93.58,93.63,2400.0
2017-03-15 11:20:00,93.63,93.75,93.62,93.75,5100.0,93.63,93.75,93.62,93.75,5100.0
2017-03-15 11:25:00,93.78,93.87,93.65,93.82,7197.0,93.78,93.87,93.65,93.82,7197.0
2017-03-15 11:30:00,93.85,93.96,93.85,93.95,6118.0,93.85,93.96,93.85,93.95,6118.0
2017-03-15 11:35:00,93.98,93.98,93.81,93.9,5500.0,93.98,93.98,93.81,93.9,5500.0
2017-03-15 11:40:00,93.9,93.98,93.88,93.9,7200.0,93.9,93.98,93.88,93.9,7200.0
2017-03-15 11:45:00,93.97,93.98,93.89,93.98,6661.0,93.97,93.98,93.89,93.98,6661.0
2017-03-15 11:50:00,93.95,94.14,93.9,94.04,63919.0,93.95,94.14,93.9,94.04,63919.0
2017-03-15 11:55:00,94.07,94.2,94.07,94.2,2280.0,94.07,94.2,94.07,94.2,2280.0
2017-03-15 12:00:00,94.2,94.34,94.14,94.33,7187.0,94.2,94.34,94.14,94.33,7187.0
2017-03-15 12:05:00,94.37,94.37,94.22,94.27,7078.0,94.37,94.37,94.22,94.27,7078.0
2017-03-15 12:10:00,94.25,94.43,94.25,94.41,2400.0,94.25,94.43,94.25,94.41,2400.0
2017-03-15 12:15:00,94.39,94.4,94.3,94.38,3003.0,94.39,94.4,94.3,94.38,3003.0
2017-03-15 12:20:00,94.36,94.36,94.22,94.22,3879.0,94.36,94.36,94.22,94.22,3879.0
2017-03-15 12:25:00,94.26,94.32,94.18,94.32,2300.0,94.26,94.32,94.18,94.32,2300.0
2017-03-15 12:30:00,94.31,94.4,94.25,94.38,3150.0,94.31,94.4,94.25,94.38,3150.0
2017-03-15 12:35:00,94.44,94.46,94.35,94.42,5500.0,94.44,94.46,94.35,94.42,5500.0
2017-03-15 12:40:00,94.46,94.46,94.34,94.45,1800.0,94.46,94.46,94.34,94.45,1800.0
2017-03-15 12:45:00,94.48,94.6,94.47,94.5,3351.0,94.48,94.6,94.47,94.5,3351.0
2017-03-15 12:50:00,94.6,94.67,94.5,94.58,3200.0,94.6,94.67,94.5,94.58,3200.0
2017-03-15 12:55:00,94.62,94.73,94.61,94.65,4182.0,94.62,94.73,94.61,94.65,4182.0
2017-03-15 13:00:00,94.62,94.68,94.57,94.58,2500.0,94.62,94.68,94.57,94.58,2500.0
2017-03-15 13:05:00,94.64,94.64,94.56,94.58,3794.0,94.64,94.64,94.56,94.58,3794.0
2017-03-15 13:10:00,94.64,94.65,94.54,94.57,3400.0,94.64,94.65,94.54,94.57,3400.0
2017-03-15 13:15:00,94.56,94.61,94.37,94.37,3500.0,94.56,94.61,94.37,94.37,3500.0
2017-03-15 13:20:00,94.38,94.51,94.38,94.51,1100.0,94.38,94.51,94.38,94.51,1100.0
2017-03-15 13:25:00,94.45,94.46,94.2,94.3,3300.0,94.45,94.46,94.2,94.3,3300.0
2017-03-15 13:30:00,94.27,94.67,94.27,94.47,19845.0,94.27,94.67,94.27,94.47,19845.0
2017-03-15 13:35:00,94.5,94.69,94.45,94.63,13438.0,94.5,94.69,94.45,94.63,13438.0
2017-03-15 13:40:00,94.54,94.7,94.54,94.7,3800.0,94.54,94.7,94.54,94.7,3800.0
2017-03-15 13:45:00,94.74,94.76,94.65,94.73,3365.0,94.74,94.76,94.65,94.73,3365.0
2017-03-15 13:50:00,94.7,94.71,94.4,94.4,9200.0,94.7,94.71,94.4,94.4,9200.0
2017-03-15 13:55:00,94.44,94.5,94.27,94.36,4100.0,94.44,94.5,94.27,94.36,4100.0
2017-03-15 14:00:00,94.35,94.62,94.24,94.53,24781.0,94.35,94.62,94.24,94.53,24781.0
2017-03-15 14:05:00,94.51,94.62,94.48,94.48,15071.0,94.51,94.62,94.48,94.48,15071.0
2017-03-15 14:10:00,94.52,94.86,94.49,94.76,7123.0,94.52,94.86,94.49,94.76,7123.0
2017-03-15 14:15:00,94.75,94.95,94.62,94.83,10255.0,94.75,94.95,94.62,94.83,10255.0
2017-03-15 14:20:00,94.9,94.98,94.82,94.98,7839.0,94.9,94.98,94.82,94.98,7839.0
2017-03-15 14:25:00,94.91,94.99,94.85,94.99,11445.0,94.91,94.99,94.85,94.99,11445.0
2017-03-15 14:30:00,94.96,95.0,94.66,94.68,11478.0,94.96,95.0,94.66,94.68,11478.0
2017-03-15 14:35:00,94.67,94.82,94.57,94.76,7688.0,94.67,94.82,94.57,94.76,7688.0
2017-03-15 14:40:00,94.76,94.84,94.59,94.68,9457.0,94.76,94.84,94.59,94.68,9457.0
2017-03-15 14:45:00,94.74,94.75,94.57,94.65,10711.0,94.74,94.75,94.57,94.65,10711.0
2017-03-15 14:50:00,94.65,94.88,94.63,94.8,8914.0,94.65,94.88,94.63,94.8,8914.0
2017-03-15 14:55:00,94.82,94.93,94.68,94.7,20325.0,94.82,94.93,94.68,94.7,20325.0
2017-03-15 15:00:00,94.7,94.76,94.6,94.69,17905.0,94.7,94.76,94.6,94.69,17905.0
2017-03-15 15:05:00,94.66,94.81,94.66,94.76,10404.0,94.66,94.81,94.66,94.76,10404.0
2017-03-15 15:10:00,94.73,94.96,94.72,94.95,4885.0,94.73,94.96,94.72,94.95,4885.0
2017-03-15 15:15:00,94.93,94.95,94.81,94.94,5600.0,94.93,94.95,94.81,94.94,5600.0
2017-03-15 15:20:00,94.88,94.91,94.82,94.87,5648.0,94.88,94.91,94.82,94.87,5648.0
2017-03-15 15:25:00,94.9,94.96,94.86,94.92,4945.0,94.9,94.96,94.86,94.92,4945.0
2017-03-15 15:30:00,94.97,95.0,94.91,94.92,15848.0,94.97,95.0,94.91,94.92,15848.0
2017-03-15 15:35:00,94.92,94.96,94.75,94.75,11846.0,94.92,94.96,94.75,94.75,11846.0
2017-03-15 15:40:00,94.74,94.79,94.61,94.72,14856.0,94.74,94.79,94.61,94.72,14856.0
2017-03-15 15:45:00,94.71,94.74,94.45,94.45,16918.0,94.71,94.74,94.45,94.45,16918.0
2017-03-15 15:50:00,94.5,94.77,94.48,94.75,18811.0,94.5,94.77,94.48,94.75,18811.0
2017-03-15 15:55:00,94.73,94.74,94.52,94.56,48448.0,94.73,94.74,94.52,94.56,48448.0
2017-03-16 09:30:00,94.38,94.86,93.92,94.06,15278.0,94.38,94.86,93.92,94.06,15278.0
2017-03-16 09:35:00,93.95,93.95,93.63,93.9,5740.0,93.95,93.95,93.63,93.9,5740.0
2017-03-16 09:40:00,94.05,94.18,93.91,94.15,5175.0,94.05,94.18,93.91,94.15,5175.0
2017-03-16 09:45:00,94.08,94.11,93.87,94.11,2000.0,94.08,94.11,93.87,94.11,2000.0
2017-03-16 09:50:00,93.95,94.0,93.93,93.99,500.0,93.95,94.0,93.93,93.99,500.0
2017-03-16 09:55:00,93.86,93.86,93.59,93.59,2066.0,93.86,93.86,93.59,93.59,2066.0
2017-03-16 10:00:00,93.57,93.72,93.57,93.7,3730.0,93.57,93.72,93.57,93.7,3730.0
2017-03-16 10:05:00,93.7,93.73,93.47,93.47,6865.0,93.7,93.73,93.47,93.47,6865.0
2017-03-16 10:10:00,93.5,93.5,93.23,93.38,7254.0,93.5,93.5,93.23,93.38,7254.0
2017-03-16 10:15:00,93.32,93.41,93.24,93.27,4206.0,93.32,93.41,93.24,93.27,4206.0
2017-03-16 10:20:00,93.23,93.3,93.17,93.17,23870.0,93.23,93.3,93.17,93.17,23870.0
2017-03-16 10:25:00,93.25,93.41,93.2,93.3,11400.0,93.25,93.41,93.2,93.3,11400.0
2017-03-16 10:30:00,93.29,93.33,93.09,93.16,11340.0,93.29,93.33,93.09,93.16,11340.0
2017-03-16 10:35:00,93.18,93.22,92.92,92.92,12119.0,93.18,93.22,92.92,92.92,12119.0
2017-03-16 10:40:00,92.92,93.15,92.9,93.0,14383.0,92.92,93.15,92.9,93.0,14383.0
2017-03-16 10:45:00,92.97,93.2,92.97,93.15,8589.0,92.97,93.2,92.97,93.15,8589.0
2017-03-16 10:50:00,93.11,93.22,93.06,93.2,5100.0,93.11,93.22,93.06,93.2,5100.0
2017-03-16 10:55:00,93.2,93.21,93.03,93.17,4516.0,93.2,93.21,93.03,93.17,4516.0
2017-03-16 11:00:00,93.2,93.22,92.78,92.79,7372.0,93.2,93.22,92.78,92.79,7372.0
2017-03-16 11:05:00,92.83,92.9,92.73,92.9,4302.0,92.83,92.9,92.73,92.9,4302.0
2017-03-16 11:10:00,92.9,93.15,92.88,93.09,7533.0,92.9,93.15,92.88,93.09,7533.0
2017-03-16 11:15:00,93.15,93.2,93.04,93.04,8830.0,93.15,93.2,93.04,93.04,8830.0
2017-03-16 11:20:00,93.05,93.11,92.97,92.99,11800.0,93.05,93.11,92.97,92.99,11800.0
2017-03-16 11:25:00,92.99,93.0,92.91,92.91,2700.0,92.99,93.0,92.91,92.91,2700.0
2017-03-16 11:30:00,92.89,92.89,92.62,92.62,5596.0,92.89,92.89,92.62,92.62,5596.0
2017-03-16 11:35:00,92.66,92.71,92.57,92.64,4216.0,92.66,92.71,92.57,92.64,4216.0
2017-03-16 11:40:00,92.62,92.76,92.58,92.64,10000.0,92.62,92.76,92.58,92.64,10000.0
2017-03-16 11:45:00,92.66,92.7,92.63,92.7,1000.0,92.66,92.7,92.63,92.7,1000.0
2017-03-16 11:50:00,92.72,92.89,92.72,92.85,2497.0,92.72,92.89,92.72,92.85,2497.0
2017-03-16 11:55:00,92.96,92.99,92.87,92.91,5924.0,92.96,92.99,92.87,92.91,5924.0
2017-03-16 12:00:00,92.85,93.0,92.85,92.9,3410.0,92.85,93.0,92.85,92.9,3410.0
2017-03-16 12:05:00,92.9,92.94,92.86,92.9,5882.0,92.9,92.94,92.86,92.9,5882.0
2017-03-16 12:10:00,92.93,92.99,92.85,92.9,5256.0,92.93,92.99,92.85,92.9,5256.0
2017-03-16 12:15:00,92.89,92.94,92.84,92.93,1300.0,92.89,92.94,92.84,92.93,1300.0
2017-03-16 12:20:00,92.87,92.91,92.77,92.89,5175.0,92.87,92.91,92.77,92.89,5175.0
2017-03-16 12:25:00,92.89,92.96,92.86,92.86,4789.0,92.89,92.96,92.86,92.86,4789.0
2017-03-16 12:30:00,92.93,92.95,92.83,92.87,3900.0,92.93,92.95,92.83,92.87,3900.0
2017-03-16 12:35:00,92.88,92.94,92.74,92.79,3862.0,92.88,92.94,92.74,92.79,3862.0
2017-03-16 12:40:00,92.75,92.99,92.75,92.98,1950.0,92.75,92.99,92.75,92.98,1950.0
2017-03-16 12:45:00,92.99,92.99,92.65,92.76,16700.0,92.99,92.99,92.65,92.76,16700.0
2017-03-16 12:50:00,92.76,92.9,92.73,92.83,7340.0,92.76,92.9,92.73,92.83,7340.0
2017-03-16 12:55:00,92.79,92.89,92.75,92.81,5703.0,92.79,92.89,92.75,92.81,5703.0
2017-03-16 13:00:00,92.91,92.91,92.74,92.86,7713.0,92.91,92.91,92.74,92.86,7713.0
2017-03-16 13:05:00,92.82,92.86,92.72,92.77,4900.0,92.82,92.86,92.72,92.77,4900.0
2017-03-16 13:10:00,92.75,92.75,92.6,92.61,10041.0,92.75,92.75,92.6,92.61,10041.0
2017-03-16 13:15:00,92.6,92.62,92.53,92.57,5566.0,92.6,92.62,92.53,92.57,5566.0
2017-03-16 13:20:00,92.59,92.65,92.57,92.62,9866.0,92.59,92.65,92.57,92.62,9866.0
2017-03-16 13:25:00,92.62,92.67,92.6,92.61,9300.0,92.62,92.67,92.6,92.61,9300.0
2017-03-16 13:30:00,92.63,92.64,92.18,92.18,25191.0,92.63,92.64,92.18,92.18,25191.0
2017-03-16 13:35:00,92.18,92.24,92.13,92.14,13056.0,92.18,92.24,92.13,92.14,13056.0
2017-03-16 13:40:00,92.19,92.42,92.19,92.42,2700.0,92.19,92.42,92.19,92.42,2700.0
2017-03-16 13:45:00,92.38,92.53,92.35,92.46,5462.0,92.38,92.53,92.35,92.46,5462.0
2017-03-16 13:50:00,92.45,92.51,92.39,92.46,16600.0,92.45,92.51,92.39,92.46,16600.0
2017-03-16 13:55:00,92.43,92.47,92.32,92.32,5605.0,92.43,92.47,92.32,92.32,5605.0
2017-03-16 14:00:00,92.31,92.39,92.28,92.37,4997.0,92.31,92.39,92.28,92.37,4997.0
2017-03-16 14:05:00,92.37,92.37,92.07,92.07,8067.0,92.37,92.37,92.07,92.07,8067.0
2017-03-16 14:10:00,92.07,92.14,91.82,91.92,22570.0,92.07,92.14,91.82,91.92,22570.0
2017-03-16 14:15:00,91.94,91.96,91.7,91.77,19222.0,91.94,91.96,91.7,91.77,19222.0
2017-03-16 14:20:00,91.75,91.88,91.73,91.85,10746.0,91.75,91.88,91.73,91.85,10746.0
2017-03-16 14:25:00,91.87,92.0,91.85,91.95,20594.0,91.87,92.0,91.85,91.95,20594.0
2017-03-16 14:30:00,91.96,92.05,91.93,92.04,18353.0,91.96,92.05,91.93,92.04,18353.0
2017-03-16 14:35:00,92.02,92.05,91.96,92.04,11407.0,92.02,92.05,91.96,92.04,11407.0
2017-03-16 14:40:00,92.03,92.19,92.03,92.09,10416.0,92.03,92.19,92.03,92.09,10416.0
2017-03-16 14:45:00,92.07,92.09,91.86,91.87,13212.0,92.07,92.09,91.86,91.87,13212.0
2017-03-16 14:50:00,91.89,92.11,91.85,92.06,17817.0,91.89,92.11,91.85,92.06,17817.0
2017-03-16 14:55:00,92.07,92.25,92.06,92.13,20711.0,92.07,92.25,92.06,92.13,20711.0
2017-03-16 15:00:00,92.08,92.15,92.05,92.05,131660.0,92.08,92.15,92.05,92.05,131660.0
2017-03-16 15:05:00,92.05,92.33,92.04,92.28,23696.0,92.05,92.33,92.04,92.28,23696.0
2017-03-16 15:10:00,92.26,92.28,92.19,92.2,13485.0,92.26,92.28,92.19,92.2,13485.0
2017-03-16 15:15:00,92.2,92.29,92.19,92.25,11562.0,92.2,92.29,92.19,92.25,11562.0
2017-03-16 15:20:00,92.26,92.44,92.25,92.36,14643.0,92.26,92.44,92.25,92.36,14643.0
2017-03-16 15:25:00,92.39,92.41,92.23,92.25,11701.0,92.39,92.41,92.23,92.25,11701.0
2017-03-16 15:30:00,92.25,92.26,92.17,92.24,20811.0,92.25,92.26,92.17,92.24,20811.0
2017-03-16 15:35:00,92.23,92.26,92.22,92.25,20495.0,92.23,92.26,92.22,92.25,20495.0
2017-03-16 15:40:00,92.25,92.31,92.23,92.26,26319.0,92.25,92.31,92.23,92.26,26319.0
2017-03-16 15:45:00,92.26,92.54,92.24,92.48,35278.0,92.26,92.54,92.24,92.48,35278.0
2017-03-16 15:50:00,92.51,92.68,92.37,92.53,75709.0,92.51,92.68,92.37,92.53,75709.0
2017-03-16 15:55:00,92.53,92.54,92.3,92.34,132381.0,92.53,92.54,92.3,92.34,132381.0
2017-03-17 09:30:00,92.79,93.5,91.89,93.26,520420.0,92.79,93.5,91.89,93.26,520420.0
2017-03-17 09:35:00,93.09,93.38,92.55,92.86,18750.0,93.09,93.38,92.55,92.86,18750.0
2017-03-17 09:40:00,93.0,93.06,92.79,93.06,8180.0,93.0,93.06,92.79,93.06,8180.0
2017-03-17 09:45:00,92.96,93.15,92.89,93.1,14186.0,92.96,93.15,92.89,93.1,14186.0
2017-03-17 09:50:00,93.13,93.13,92.52,92.87,34876.0,93.13,93.13,92.52,92.87,34876.0
2017-03-17 09:55:00,92.83,92.84,92.39,92.55,20763.0,92.83,92.84,92.39,92.55,20763.0
2017-03-17 10:00:00,92.61,92.71,92.39,92.64,11714.0,92.61,92.71,92.39,92.64,11714.0
2017-03-17 10:05:00,92.58,92.58,92.28,92.38,5700.0,92.58,92.58,92.28,92.38,5700.0
2017-03-17 10:10:00,92.4,92.53,91.93,91.99,24306.0,92.4,92.53,91.93,91.99,24306.0
2017-03-17 10:15:00,92.06,92.48,92.02,92.16,40689.0,92.06,92.48,92.02,92.16,40689.0
2017-03-17 10:20:00,92.17,92.31,92.1,92.19,16635.0,92.17,92.31,92.1,92.19,16635.0
2017-03-17 10:25:00,92.15,92.24,92.01,92.17,12608.0,92.15,92.24,92.01,92.17,12608.0
2017-03-17 10:30:00,92.15,92.15,91.91,92.0,10683.0,92.15,92.15,91.91,92.0,10683.0
2017-03-17 10:35:00,92.04,92.13,91.9,92.12,8147.0,92.04,92.13,91.9,92.12,8147.0
2017-03-17 10:40:00,92.14,92.21,91.97,91.99,19073.0,92.14,92.21,91.97,91.99,19073.0
2017-03-17 10:45:00,91.98,92.05,91.91,92.05,8673.0,91.98,92.05,91.91,92.05,8673.0
2017-03-17 10:50:00,92.08,92.13,91.97,91.99,12811.0,92.08,92.13,91.97,91.99,12811.0
2017-03-17 10:55:00,92.0,92.15,91.92,92.05,11692.0,92.0,92.15,91.92,92.05,11692.0
2017-03-17 11:00:00,92.07,92.07,91.81,91.9,10441.0,92.07,92.07,91.81,91.9,10441.0
2017-03-17 11:05:00,91.91,92.07,91.76,92.02,14897.0,91.91,92.07,91.76,92.02,14897.0
2017-03-17 11:10:00,92.04,92.11,91.99,91.99,8810.0,92.04,92.11,91.99,91.99,8810.0
2017-03-17 11:15:00,91.98,92.17,91.95,91.95,9394.0,91.98,92.17,91.95,91.95,9394.0
2017-03-17 11:20:00,91.92,91.98,91.86,91.86,6650.0,91.92,91.98,91.86,91.86,6650.0
2017-03-17 11:25:00,91.85,92.06,91.82,91.99,6700.0,91.85,92.06,91.82,91.99,6700.0
2017-03-17 11:30:00,92.02,92.05,91.93,91.93,5446.0,92.02,92.05,91.93,91.93,5446.0
2017-03-17 11:35:00,91.93,91.96,91.79,91.94,5800.0,91.93,91.96,91.79,91.94,5800.0
2017-03-17 11:40:00,92.0,92.14,91.9,91.99,5426.0,92.0,92.14,91.9,91.99,5426.0
2017-03-17 11:45:00,92.03,92.03,91.84,91.84,4700.0,92.03,92.03,91.84,91.84,4700.0
2017-03-17 11:50:00,91.8,92.04,91.8,91.98,7301.0,91.8,92.04,91.8,91.98,7301.0
2017-03-17 11:55:00,91.96,92.28,91.95,92.18,21016.0,91.96,92.28,91.95,92.18,21016.0
2017-03-17 12:00:00,92.22,92.31,92.18,92.27,22993.0,92.22,92.31,92.18,92.27,22993.0
2017-03-17 12:05:00,92.32,92.35,92.23,92.23,12647.0,92.32,92.35,92.23,92.23,12647.0
2017-03-17 12:10:00,92.21,92.24,92.12,92.12,11439.0,92.21,92.24,92.12,92.12,11439.0
2017-03-17 12:15:00,92.17,92.38,92.12,92.29,27414.0,92.17,92.38,92.12,92.29,27414.0
2017-03-17 12:20:00,92.29,92.38,92.23,92.25,14718.0,92.29,92.38,92.23,92.25,14718.0
2017-03-17 12:25:00,92.24,92.31,92.22,92.23,8235.0,92.24,92.31,92.22,92.23,8235.0
2017-03-17 12:30:00,92.27,92.31,92.16,92.16,9000.0,92.27,92.31,92.16,92.16,9000.0
2017-03-17 12:35:00,92.17,92.2,92.12,92.15,4200.0,92.17,92.2,92.12,92.15,4200.0
2017-03-17 12:40:00,92.17,92.3,92.15,92.3,8464.0,92.17,92.3,92.15,92.3,8464.0
2017-03-17 12:45:00,92.27,92.33,92.19,92.19,4147.0,92.27,92.33,92.19,92.19,4147.0
2017-03-17 12:50:00,92.19,92.25,92.16,92.24,3400.0,92.19,92.25,92.16,92.24,3400.0
2017-03-17 12:55:00,92.26,92.31,92.15,92.23,8000.0,92.26,92.31,92.15,92.23,8000.0
2017-03-17 13:00:00,92.25,92.33,92.23,92.31,9500.0,92.25,92.33,92.23,92.31,9500.0
2017-03-17 13:05:00,92.25,92.31,92.23,92.28,8820.0,92.25,92.31,92.23,92.28,8820.0
2017-03-17 13:10:00,92.31,92.33,92.19,92.23,9043.0,92.31,92.33,92.19,92.23,9043.0
2017-03-17 13:15:00,92.24,92.31,92.2,92.28,5000.0,92.24,92.31,92.2,92.28,5000.0
2017-03-17 13:20:00,92.28,92.35,92.28,92.31,9100.0,92.28,92.35,92.28,92.31,9100.0
2017-03-17 13:25:00,92.32,92.36,92.26,92.26,8500.0,92.32,92.36,92.26,92.26,8500.0
2017-03-17 13:30:00,92.28,92.32,92.24,92.3,9667.0,92.28,92.32,92.24,92.3,9667.0
2017-03-17 13:35:00,92.3,92.34,92.26,92.28,8334.0,92.3,92.34,92.26,92.28,8334.0
2017-03-17 13:40:00,92.25,92.31,92.24,92.24,5864.0,92.25,92.31,92.24,92.24,5864.0
2017-03-17 13:45:00,92.23,92.25,92.17,92.18,5046.0,92.23,92.25,92.17,92.18,5046.0
2017-03-17 13:50:00,92.16,92.3,92.16,92.29,4979.0,92.16,92.3,92.16,92.29,4979.0
2017-03-17 13:55:00,92.29,92.29,92.19,92.22,4601.0,92.29,92.29,92.19,92.22,4601.0
2017-03-17 14:00:00,92.27,92.3,92.22,92.26,8637.0,92.27,92.3,92.22,92.26,8637.0
2017-03-17 14:05:00,92.25,92.33,92.2,92.32,8488.0,92.25,92.33,92.2,92.32,8488.0
2017-03-17 14:10:00,92.31,92.36,92.27,92.27,12631.0,92.31,92.36,92.27,92.27,12631.0
2017-03-17 14:15:00,92.26,92.31,92.2,92.23,11097.0,92.26,92.31,92.2,92.23,11097.0
2017-03-17 14:20:00,92.22,92.33,92.21,92.32,9200.0,92.22,92.33,92.21,92.32,9200.0
2017-03-17 14:25:00,92.31,92.36,92.21,92.24,10628.0,92.31,92.36,92.21,92.24,10628.0
2017-03-17 14:30:00,92.24,92.32,92.23,92.27,8239.0,92.24,92.32,92.23,92.27,8239.0
2017-03-17 14:35:00,92.27,92.35,92.26,92.29,5799.0,92.27,92.35,92.26,92.29,5799.0
2017-03-17 14:40:00,92.29,92.33,92.24,92.24,9936.0,92.29,92.33,92.24,92.24,9936.0
2017-03-17 14:45:00,92.24,92.29,92.21,92.26,5400.0,92.24,92.29,92.21,92.26,5400.0
2017-03-17 14:50:00,92.25,92.27,92.18,92.22,12250.0,92.25,92.27,92.18,92.22,12250.0
2017-03-17 14:55:00,92.25,92.3,92.19,92.21,8022.0,92.25,92.3,92.19,92.21,8022.0
2017-03-17 15:00:00,92.24,92.26,92.22,92.22,8282.0,92.24,92.26,92.22,92.22,8282.0
2017-03-17 15:05:00,92.22,92.33,92.22,92.3,11918.0,92.22,92.33,92.22,92.3,11918.0
2017-03-17 15:10:00,92.33,92.33,92.24,92.26,14786.0,92.33,92.33,92.24,92.26,14786.0
2017-03-17 15:15:00,92.26,92.29,92.19,92.28,14851.0,92.26,92.29,92.19,92.28,14851.0
2017-03-17 15:20:00,92.28,92.31,92.21,92.22,11106.0,92.28,92.31,92.21,92.22,11106.0
2017-03-17 15:25:00,92.21,92.3,92.17,92.18,17218.0,92.21,92.3,92.17,92.18,17218.0
2017-03-17 15:30:00,92.19,92.26,92.09,92.1,22024.0,92.19,92.26,92.09,92.1,22024.0
2017-03-17 15:35:00,92.08,92.08,91.96,91.99,14363.0,92.08,92.08,91.96,91.99,14363.0
2017-03-17 15:40:00,92.01,92.09,91.78,91.85,36780.0,92.01,92.09,91.78,91.85,36780.0
2017-03-17 15:45:00,91.83,92.47,91.81,92.19,107134.0,91.83,92.47,91.81,92.19,107134.0
2017-03-17 15:50:00,92.2,92.37,92.13,92.24,36216.0,92.2,92.37,92.13,92.24,36216.0
2017-03-17 15:55:00,92.23,92.29,91.88,91.92,164334.0,92.23,92.29,91.88,91.92,164334.0
2017-03-20 09:30:00,92.0,92.04,91.57,91.76,12255.0,92.0,92.04,91.57,91.76,12255.0
2017-03-20 09:35:00,91.75,91.75,91.57,91.68,4600.0,91.75,91.75,91.57,91.68,4600.0
2017-03-20 09:40:00,91.62,91.74,91.54,91.62,4200.0,91.62,91.74,91.54,91.62,4200.0
2017-03-20 09:45:00,91.67,92.06,91.63,91.81,18521.0,91.67,92.06,91.63,91.81,18521.0
2017-03-20 09:50:00,91.73,91.85,91.6,91.81,3300.0,91.73,91.85,91.6,91.81,3300.0
2017-03-20 09:55:00,91.81,92.04,91.81,91.95,10600.0,91.81,92.04,91.81,91.95,10600.0
2017-03-20 10:00:00,91.93,92.01,91.78,91.78,6000.0,91.93,92.01,91.78,91.78,6000.0
2017-03-20 10:05:00,91.82,91.88,91.73,91.88,7004.0,91.82,91.88,91.73,91.88,7004.0
2017-03-20 10:10:00,91.87,92.16,91.86,92.16,9345.0,91.87,92.16,91.86,92.16,9345.0
2017-03-20 10:15:00,92.16,92.46,92.13,92.46,6004.0,92.16,92.46,92.13,92.46,6004.0
2017-03-20 10:20:00,92.47,92.61,92.44,92.51,14507.0,92.47,92.61,92.44,92.51,14507.0
2017-03-20 10:25:00,92.5,92.55,92.45,92.51,8610.0,92.5,92.55,92.45,92.51,8610.0
2017-03-20 10:30:00,92.48,92.5,92.32,92.41,9200.0,92.48,92.5,92.32,92.41,9200.0
2017-03-20 10:35:00,92.45,92.5,92.42,92.46,4000.0,92.45,92.5,92.42,92.46,4000.0
2017-03-20 10:40:00,92.47,92.47,92.34,92.38,6028.0,92.47,92.47,92.34,92.38,6028.0
2017-03-20 10:45:00,92.36,92.44,92.33,92.44,3800.0,92.36,92.44,92.33,92.44,3800.0
2017-03-20 10:50:00,92.47,92.52,92.37,92.43,3915.0,92.47,92.52,92.37,92.43,3915.0
2017-03-20 10:55:00,92.41,92.48,92.38,92.38,3100.0,92.41,92.48,92.38,92.38,3100.0
2017-03-20 11:00:00,92.36,92.5,92.34,92.46,10402.0,92.36,92.5,92.34,92.46,10402.0
2017-03-20 11:05:00,92.49,92.49,92.36,92.4,2791.0,92.49,92.49,92.36,92.4,2791.0
2017-03-20 11:10:00,92.36,92.44,92.27,92.31,4317.0,92.36,92.44,92.27,92.31,4317.0
2017-03-20 11:15:00,92.31,92.44,92.3,92.43,3029.0,92.31,92.44,92.3,92.43,3029.0
2017-03-20 11:20:00,92.45,92.49,92.32,92.33,4400.0,92.45,92.49,92.32,92.33,4400.0
2017-03-20 11:25:00,92.32,92.41,92.31,92.41,2775.0,92.32,92.41,92.31,92.41,2775.0
2017-03-20 11:30:00,92.44,92.48,92.41,92.48,5716.0,92.44,92.48,92.41,92.48,5716.0
2017-03-20 11:35:00,92.47,92.49,92.41,92.41,3300.0,92.47,92.49,92.41,92.41,3300.0
2017-03-20 11:40:00,92.44,92.44,92.22,92.29,3000.0,92.44,92.44,92.22,92.29,3000.0
2017-03-20 11:45:00,92.25,92.3,92.08,92.14,8600.0,92.25,92.3,92.08,92.14,8600.0
2017-03-20 11:50:00,92.14,92.22,92.14,92.19,4360.0,92.14,92.22,92.14,92.19,4360.0
2017-03-20 11:55:00,92.19,92.22,92.07,92.07,5900.0,92.19,92.22,92.07,92.07,5900.0
2017-03-20 12:00:00,92.07,92.07,91.99,92.0,6095.0,92.07,92.07,91.99,92.0,6095.0
2017-03-20 12:05:00,92.0,92.02,91.76,91.87,15628.0,92.0,92.02,91.76,91.87,15628.0
2017-03-20 12:10:00,91.88,91.88,91.74,91.8,7243.0,91.88,91.88,91.74,91.8,7243.0
2017-03-20 12:15:00,91.81,91.82,91.64,91.67,4474.0,91.81,91.82,91.64,91.67,4474.0
2017-03-20 12:20:00,91.66,91.82,91.66,91.73,17104.0,91.66,91.82,91.66,91.73,17104.0
2017-03-20 12:25:00,91.73,91.77,91.67,91.71,51217.0,91.73,91.77,91.67,91.71,51217.0
2017-03-20 12:30:00,91.7,91.91,91.7,91.88,8700.0,91.7,91.91,91.7,91.88,8700.0
2017-03-20 12:35:00,91.88,92.11,91.86,91.94,125067.0,91.88,92.11,91.86,91.94,125067.0
2017-03-20 12:40:00,91.93,92.14,91.91,92.09,108481.0,91.93,92.14,91.91,92.09,108481.0
2017-03-20 12:45:00,92.07,92.08,91.98,92.0,9254.0,92.07,92.08,91.98,92.0,9254.0
2017-03-20 12:50:00,91.99,92.04,91.93,91.93,12344.0,91.99,92.04,91.93,91.93,12344.0
2017-03-20 12:55:00,91.95,92.03,91.81,91.88,9705.0,91.95,92.03,91.81,91.88,9705.0
2017-03-20 13:00:00,91.86,91.9,91.76,91.79,10602.0,91.86,91.9,91.76,91.79,10602.0
2017-03-20 13:05:00,91.77,91.82,91.73,91.79,7722.0,91.77,91.82,91.73,91.79,7722.0
2017-03-20 13:10:00,91.76,91.81,91.75,91.75,4711.0,91.76,91.81,91.75,91.75,4711.0
2017-03-20 13:15:00,91.77,91.78,91.72,91.74,3795.0,91.77,91.78,91.72,91.74,3795.0
2017-03-20 13:20:00,91.72,91.8,91.71,91.77,3400.0,91.72,91.8,91.71,91.77,3400.0
2017-03-20 13:25:00,91.78,91.9,91.78,91.83,4561.0,91.78,91.9,91.78,91.83,4561.0
2017-03-20 13:30:00,91.82,91.87,91.81,91.81,1408.0,91.82,91.87,91.81,91.81,1408.0
2017-03-20 13:35:00,91.81,91.88,91.8,91.84,4100.0,91.81,91.88,91.8,91.84,4100.0
2017-03-20 13:40:00,91.82,91.82,91.58,91.6,7129.0,91.82,91.82,91.58,91.6,7129.0
2017-03-20 13:45:00,91.56,91.64,91.52,91.54,15826.0,91.56,91.64,91.52,91.54,15826.0
2017-03-20 13:50:00,91.5,91.52,91.46,91.46,12899.0,91.5,91.52,91.46,91.46,12899.0
2017-03-20 13:55:00,91.48,91.56,91.47,91.53,5300.0,91.48,91.56,91.47,91.53,5300.0
2017-03-20 14:00:00,91.53,91.53,91.45,91.53,5200.0,91.53,91.53,91.45,91.53,5200.0
2017-03-20 14:05:00,91.52,91.58,91.52,91.57,4721.0,91.52,91.58,91.52,91.57,4721.0
2017-03-20 14:10:00,91.57,91.65,91.57,91.65,3400.0,91.57,91.65,91.57,91.65,3400.0
2017-03-20 14:15:00,91.67,91.84,91.67,91.78,5802.0,91.67,91.84,91.67,91.78,5802.0
2017-03-20 14:20:00,91.78,91.78,91.71,91.71,3800.0,91.78,91.78,91.71,91.71,3800.0
2017-03-20 14:25:00,91.71,91.76,91.64,91.69,6300.0,91.71,91.76,91.64,91.69,6300.0
2017-03-20 14:30:00,91.7,91.7,91.57,91.57,3700.0,91.7,91.7,91.57,91.57,3700.0
2017-03-20 14:35:00,91.62,91.65,91.48,91.48,5533.0,91.62,91.65,91.48,91.48,5533.0
2017-03-20 14:40:00,91.48,91.62,91.47,91.57,16400.0,91.48,91.62,91.47,91.57,16400.0
2017-03-20 14:45:00,91.57,91.57,91.44,91.45,5063.0,91.57,91.57,91.44,91.45,5063.0
2017-03-20 14:50:00,91.45,91.53,91.43,91.5,9102.0,91.45,91.53,91.43,91.5,9102.0
2017-03-20 14:55:00,91.5,91.56,91.48,91.53,8663.0,91.5,91.56,91.48,91.53,8663.0
2017-03-20 15:00:00,91.52,91.56,91.43,91.56,15021.0,91.52,91.56,91.43,91.56,15021.0
2017-03-20 15:05:00,91.56,91.57,91.46,91.48,9321.0,91.56,91.57,91.46,91.48,9321.0
2017-03-20 15:10:00,91.49,91.55,91.46,91.52,5507.0,91.49,91.55,91.46,91.52,5507.0
2017-03-20 15:15:00,91.52,91.62,91.52,91.53,14400.0,91.52,91.62,91.52,91.53,14400.0
2017-03-20 15:20:00,91.52,91.55,91.5,91.55,11234.0,91.52,91.55,91.5,91.55,11234.0
2017-03-20 15:25:00,91.55,91.56,91.48,91.48,19442.0,91.55,91.56,91.48,91.48,19442.0
2017-03-20 15:30:00,91.5,91.53,91.46,91.49,15841.0,91.5,91.53,91.46,91.49,15841.0
2017-03-20 15:35:00,91.51,91.55,91.46,91.52,14900.0,91.51,91.55,91.46,91.52,14900.0
2017-03-20 15:40:00,91.55,91.59,91.49,91.49,14636.0,91.55,91.59,91.49,91.49,14636.0
2017-03-20 15:45:00,91.48,91.48,91.4,91.45,29118.0,91.48,91.48,91.4,91.45,29118.0
2017-03-20 15:50:00,91.45,91.48,91.33,91.33,58373.0,91.45,91.48,91.33,91.33,58373.0
2017-03-20 15:55:00,91.33,91.39,91.23,91.32,81464.0,91.33,91.39,91.23,91.32,81464.0
2017-03-21 09:30:00,91.81,91.83,91.44,91.66,14471.0,91.81,91.83,91.44,91.66,14471.0
2017-03-21 09:35:00,91.65,91.73,91.54,91.64,14979.0,91.65,91.73,91.54,91.64,14979.0
2017-03-21 09:40:00,91.64,91.64,91.5,91.58,4410.0,91.64,91.64,91.5,91.58,4410.0
2017-03-21 09:45:00,91.52,91.64,91.46,91.52,4471.0,91.52,91.64,91.46,91.52,4471.0
2017-03-21 09:50:00,91.46,91.54,91.41,91.5,4859.0,91.46,91.54,91.41,91.5,4859.0
2017-03-21 09:55:00,91.47,91.52,91.35,91.39,4950.0,91.47,91.52,91.35,91.39,4950.0
2017-03-21 10:00:00,91.35,91.38,91.12,91.31,13957.0,91.35,91.38,91.12,91.31,13957.0
2017-03-21 10:05:00,91.29,91.32,91.13,91.18,9721.0,91.29,91.32,91.13,91.18,9721.0
2017-03-21 10:10:00,91.18,91.31,91.12,91.2,5583.0,91.18,91.31,91.12,91.2,5583.0
2017-03-21 10:15:00,91.16,91.44,91.16,91.34,11796.0,91.16,91.44,91.16,91.34,11796.0
2017-03-21 10:20:00,91.38,91.38,91.2,91.33,6552.0,91.38,91.38,91.2,91.33,6552.0
2017-03-21 10:25:00,91.33,91.37,91.0,91.11,19921.0,91.33,91.37,91.0,91.11,19921.0
2017-03-21 10:30:00,91.11,91.26,91.05,91.12,7645.0,91.11,91.26,91.05,91.12,7645.0
2017-03-21 10:35:00,91.09,91.23,91.02,91.02,17677.0,91.09,91.23,91.02,91.02,17677.0
2017-03-21 10:40:00,91.08,91.11,90.93,90.93,5181.0,91.08,91.11,90.93,90.93,5181.0
2017-03-21 10:45:00,90.97,91.0,90.8,90.99,28582.0,90.97,91.0,90.8,90.99,28582.0
2017-03-21 10:50:00,91.03,91.05,90.81,90.86,10054.0,91.03,91.05,90.81,90.86,10054.0
2017-03-21 10:55:00,90.89,90.9,90.66,90.74,14034.0,90.89,90.9,90.66,90.74,14034.0
2017-03-21 11:00:00,90.73,90.88,90.57,90.63,16092.0,90.73,90.88,90.57,90.63,16092.0
2017-03-21 11:05:00,90.56,90.6,90.3,90.46,23277.0,90.56,90.6,90.3,90.46,23277.0
2017-03-21 11:10:00,90.5,90.82,90.44,90.77,10640.0,90.5,90.82,90.44,90.77,10640.0
2017-03-21 11:15:00,90.76,90.76,90.51,90.63,7506.0,90.76,90.76,90.51,90.63,7506.0
2017-03-21 11:20:00,90.56,90.72,90.48,90.65,13200.0,90.56,90.72,90.48,90.65,13200.0
2017-03-21 11:25:00,90.71,90.71,90.49,90.61,9230.0,90.71,90.71,90.49,90.61,9230.0
2017-03-21 11:30:00,90.59,90.64,90.15,90.27,26114.0,90.59,90.64,90.15,90.27,26114.0
2017-03-21 11:35:00,90.25,90.29,89.78,90.26,15417.0,90.25,90.29,89.78,90.26,15417.0
2017-03-21 11:40:00,90.3,90.62,90.18,90.62,15635.0,90.3,90.62,90.18,90.62,15635.0
2017-03-21 11:45:00,90.61,90.82,90.28,90.77,16903.0,90.61,90.82,90.28,90.77,16903.0
2017-03-21 11:50:00,90.73,90.85,90.62,90.76,4016.0,90.73,90.85,90.62,90.76,4016.0
2017-03-21 11:55:00,90.75,91.18,90.75,91.18,5648.0,90.75,91.18,90.75,91.18,5648.0
2017-03-21 12:00:00,91.1,91.22,91.0,91.22,12129.0,91.1,91.22,91.0,91.22,12129.0
2017-03-21 12:05:00,91.2,91.37,91.08,91.25,8543.0,91.2,91.37,91.08,91.25,8543.0
2017-03-21 12:10:00,91.16,91.38,91.12,91.14,5610.0,91.16,91.38,91.12,91.14,5610.0
2017-03-21 12:15:00,91.12,91.18,91.04,91.06,4000.0,91.12,91.18,91.04,91.06,4000.0
2017-03-21 12:20:00,91.03,91.16,90.99,91.0,7450.0,91.03,91.16,90.99,91.0,7450.0
2017-03-21 12:25:00,91.01,91.01,90.91,91.0,5627.0,91.01,91.01,90.91,91.0,5627.0
2017-03-21 12:30:00,91.0,91.0,90.66,90.66,6072.0,91.0,91.0,90.66,90.66,6072.0
2017-03-21 12:35:00,90.68,90.77,90.59,90.77,9189.0,90.68,90.77,90.59,90.77,9189.0
2017-03-21 12:40:00,90.77,90.88,90.72,90.72,5599.0,90.77,90.88,90.72,90.72,5599.0
2017-03-21 12:45:00,90.68,90.78,90.64,90.66,11362.0,90.68,90.78,90.64,90.66,11362.0
2017-03-21 12:50:00,90.69,90.86,90.64,90.81,9000.0,90.69,90.86,90.64,90.81,9000.0
2017-03-21 12:55:00,90.81,90.91,90.76,90.85,5976.0,90.81,90.91,90.76,90.85,5976.0
2017-03-21 13:00:00,90.86,90.93,90.81,90.89,4922.0,90.86,90.93,90.81,90.89,4922.0
2017-03-21 13:05:00,90.92,90.93,90.85,90.91,2600.0,90.92,90.93,90.85,90.91,2600.0
2017-03-21 13:10:00,90.84,90.97,90.83,90.88,11391.0,90.84,90.97,90.83,90.88,11391.0
2017-03-21 13:15:00,90.87,90.93,90.75,90.76,7060.0,90.87,90.93,90.75,90.76,7060.0
2017-03-21 13:20:00,90.76,90.92,90.69,90.71,20026.0,90.76,90.92,90.69,90.71,20026.0
2017-03-21 13:25:00,90.71,90.76,90.61,90.66,18587.0,90.71,90.76,90.61,90.66,18587.0
2017-03-21 13:30:00,90.68,90.71,90.5,90.5,9351.0,90.68,90.71,90.5,90.5,9351.0
2017-03-21 13:35:00,90.47,90.51,90.4,90.45,10005.0,90.47,90.51,90.4,90.45,10005.0
2017-03-21 13:40:00,90.48,90.48,90.19,90.19,6700.0,90.48,90.48,90.19,90.19,6700.0
2017-03-21 13:45:00,90.19,90.29,90.17,90.27,10712.0,90.19,90.29,90.17,90.27,10712.0
2017-03-21 13:50:00,90.29,90.29,90.12,90.17,10550.0,90.29,90.29,90.12,90.17,10550.0
2017-03-21 13:55:00,90.1,90.14,89.88,89.89,9003.0,90.1,90.14,89.88,89.89,9003.0
2017-03-21 14:00:00,89.91,90.01,89.71,89.71,9430.0,89.91,90.01,89.71,89.71,9430.0
2017-03-21 14:05:00,89.71,89.86,89.66,89.84,16657.0,89.71,89.86,89.66,89.84,16657.0
2017-03-21 14:10:00,89.83,89.89,89.52,89.87,24751.0,89.83,89.89,89.52,89.87,24751.0
2017-03-21 14:15:00,89.84,90.14,89.8,90.14,12920.0,89.84,90.14,89.8,90.14,12920.0
2017-03-21 14:20:00,90.13,90.14,89.93,90.12,11238.0,90.13,90.14,89.93,90.12,11238.0
2017-03-21 14:25:00,90.15,90.41,90.08,90.38,8787.0,90.15,90.41,90.08,90.38,8787.0
2017-03-21 14:30:00,90.35,90.59,90.31,90.59,16979.0,90.35,90.59,90.31,90.59,16979.0
2017-03-21 14:35:00,90.59,90.64,90.49,90.53,11900.0,90.59,90.64,90.49,90.53,11900.0
2017-03-21 14:40:00,90.59,90.69,90.48,90.64,13113.0,90.59,90.69,90.48,90.64,13113.0
2017-03-21 14:45:00,90.59,90.59,90.44,90.51,13601.0,90.59,90.59,90.44,90.51,13601.0
2017-03-21 14:50:00,90.52,90.61,90.45,90.55,8620.0,90.52,90.61,90.45,90.55,8620.0
2017-03-21 14:55:00,90.52,90.61,90.43,90.57,6900.0,90.52,90.61,90.43,90.57,6900.0
2017-03-21 15:00:00,90.53,90.56,90.4,90.52,10526.0,90.53,90.56,90.4,90.52,10526.0
2017-03-21 15:05:00,90.54,90.57,90.43,90.44,16832.0,90.54,90.57,90.43,90.44,16832.0
2017-03-21 15:10:00,90.44,90.52,90.42,90.44,16143.0,90.44,90.52,90.42,90.44,16143.0
2017-03-21 15:15:00,90.45,90.5,90.42,90.47,7143.0,90.45,90.5,90.42,90.47,7143.0
2017-03-21 15:20:00,90.45,90.49,90.42,90.48,9082.0,90.45,90.49,90.42,90.48,9082.0
2017-03-21 15:25:00,90.49,90.5,90.34,90.34,13145.0,90.49,90.5,90.34,90.34,13145.0
2017-03-21 15:30:00,90.33,90.34,90.19,90.21,31813.0,90.33,90.34,90.19,90.21,31813.0
2017-03-21 15:35:00,90.19,90.3,89.94,89.94,26760.0,90.19,90.3,89.94,89.94,26760.0
2017-03-21 15:40:00,89.96,89.99,89.66,89.66,28594.0,89.96,89.99,89.66,89.66,28594.0
2017-03-21 15:45:00,89.66,89.76,89.61,89.64,33417.0,89.66,89.76,89.61,89.64,33417.0
2017-03-21 15:50:00,89.62,89.63,89.44,89.58,118477.0,89.62,89.63,89.44,89.58,118477.0
2017-03-21 15:55:00,89.57,89.67,89.46,89.51,151258.0,89.57,89.67,89.46,89.51,151258.0
2017-03-22 09:30:00,89.95,89.95,89.31,89.41,19230.0,89.95,89.95,89.31,89.41,19230.0
2017-03-22 09:35:00,89.52,90.17,89.52,89.93,10925.0,89.52,90.17,89.52,89.93,10925.0
2017-03-22 09:40:00,89.97,90.25,89.95,90.04,7812.0,89.97,90.25,89.95,90.04,7812.0
2017-03-22 09:45:00,90.05,90.15,89.87,90.07,5299.0,90.05,90.15,89.87,90.07,5299.0
2017-03-22 09:50:00,89.96,90.04,89.75,89.76,9200.0,89.96,90.04,89.75,89.76,9200.0
2017-03-22 09:55:00,89.9,89.9,89.33,89.39,9904.0,89.9,89.9,89.33,89.39,9904.0
2017-03-22 10:00:00,89.5,89.5,89.25,89.27,10263.0,89.5,89.5,89.25,89.27,10263.0
2017-03-22 10:05:00,89.18,89.3,89.11,89.23,14451.0,89.18,89.3,89.11,89.23,14451.0
2017-03-22 10:10:00,89.23,89.3,89.05,89.18,13750.0,89.23,89.3,89.05,89.18,13750.0
2017-03-22 10:15:00,89.2,89.4,89.16,89.25,7403.0,89.2,89.4,89.16,89.25,7403.0
2017-03-22 10:20:00,89.19,89.3,89.13,89.27,6657.0,89.19,89.3,89.13,89.27,6657.0
2017-03-22 10:25:00,89.25,89.25,89.15,89.17,3301.0,89.25,89.25,89.15,89.17,3301.0
2017-03-22 10:30:00,89.21,89.32,89.07,89.19,10000.0,89.21,89.32,89.07,89.19,10000.0
2017-03-22 10:35:00,89.29,89.53,89.24,89.52,15100.0,89.29,89.53,89.24,89.52,15100.0
2017-03-22 10:40:00,89.47,89.57,89.42,89.46,10012.0,89.47,89.57,89.42,89.46,10012.0
2017-03-22 10:45:00,89.48,89.56,89.43,89.44,20656.0,89.48,89.56,89.43,89.44,20656.0
2017-03-22 10:50:00,89.4,89.7,89.4,89.61,23622.0,89.4,89.7,89.4,89.61,23622.0
2017-03-22 10:55:00,89.62,89.91,89.61,89.86,69150.0,89.62,89.91,89.61,89.86,69150.0
2017-03-22 11:00:00,89.9,89.9,89.44,89.47,36400.0,89.9,89.9,89.44,89.47,36400.0
2017-03-22 11:05:00,89.51,89.52,89.25,89.29,44989.0,89.51,89.52,89.25,89.29,44989.0
2017-03-22 11:10:00,89.33,89.33,89.14,89.19,11296.0,89.33,89.33,89.14,89.19,11296.0
2017-03-22 11:15:00,89.23,89.51,89.18,89.47,15499.0,89.23,89.51,89.18,89.47,15499.0
2017-03-22 11:20:00,89.45,89.82,89.45,89.76,10340.0,89.45,89.82,89.45,89.76,10340.0
2017-03-22 11:25:00,89.83,89.87,89.72,89.86,17106.0,89.83,89.87,89.72,89.86,17106.0
2017-03-22 11:30:00,89.88,89.88,89.67,89.7,4500.0,89.88,89.88,89.67,89.7,4500.0
2017-03-22 11:35:00,89.64,89.87,89.59,89.79,19469.0,89.64,89.87,89.59,89.79,19469.0
2017-03-22 11:40:00,89.77,89.9,89.71,89.79,11848.0,89.77,89.9,89.71,89.79,11848.0
2017-03-22 11:45:00,89.79,89.86,89.59,89.59,10264.0,89.79,89.86,89.59,89.59,10264.0
2017-03-22 11:50:00,89.58,89.61,89.45,89.49,11358.0,89.58,89.61,89.45,89.49,11358.0
2017-03-22 11:55:00,89.5,89.53,89.12,89.28,34255.0,89.5,89.53,89.12,89.28,34255.0
2017-03-22 12:00:00,89.32,89.57,89.25,89.56,7523.0,89.32,89.57,89.25,89.56,7523.0
2017-03-22 12:05:00,89.6,89.7,89.53,89.66,10013.0,89.6,89.7,89.53,89.66,10013.0
2017-03-22 12:10:00,89.66,89.72,89.51,89.59,11107.0,89.66,89.72,89.51,89.59,11107.0
2017-03-22 12:15:00,89.57,89.61,89.46,89.46,9420.0,89.57,89.61,89.46,89.46,9420.0
2017-03-22 12:20:00,89.44,89.49,89.36,89.39,6402.0,89.44,89.49,89.36,89.39,6402.0
2017-03-22 12:25:00,89.44,89.44,89.3,89.41,5568.0,89.44,89.44,89.3,89.41,5568.0
2017-03-22 12:30:00,89.4,89.45,89.33,89.38,8916.0,89.4,89.45,89.33,89.38,8916.0
2017-03-22 12:35:00,89.39,89.44,89.31,89.31,6920.0,89.39,89.44,89.31,89.31,6920.0
2017-03-22 12:40:00,89.32,89.32,89.23,89.29,3201.0,89.32,89.32,89.23,89.29,3201.0
2017-03-22 12:45:00,89.27,89.34,89.27,89.3,3886.0,89.27,89.34,89.27,89.3,3886.0
2017-03-22 12:50:00,89.27,89.43,89.26,89.34,45700.0,89.27,89.43,89.26,89.34,45700.0
2017-03-22 12:55:00,89.35,89.57,89.35,89.49,10772.0,89.35,89.57,89.35,89.49,10772.0
2017-03-22 13:00:00,89.54,89.62,89.36,89.49,12084.0,89.54,89.62,89.36,89.49,12084.0
2017-03-22 13:05:00,89.43,89.43,89.31,89.39,2100.0,89.43,89.43,89.31,89.39,2100.0
2017-03-22 13:10:00,89.46,89.61,89.46,89.54,1000.0,89.46,89.61,89.46,89.54,1000.0
2017-03-22 13:15:00,89.54,89.69,89.46,89.69,7687.0,89.54,89.69,89.46,89.69,7687.0
2017-03-22 13:20:00,89.69,89.85,89.69,89.8,7269.0,89.69,89.85,89.69,89.8,7269.0
2017-03-22 13:25:00,89.79,89.8,89.67,89.76,7949.0,89.79,89.8,89.67,89.76,7949.0
2017-03-22 13:30:00,89.69,89.81,89.55,89.61,17331.0,89.69,89.81,89.55,89.61,17331.0
2017-03-22 13:35:00,89.66,89.66,89.58,89.62,11800.0,89.66,89.66,89.58,89.62,11800.0
2017-03-22 13:40:00,89.68,89.69,89.52,89.62,3800.0,89.68,89.69,89.52,89.62,3800.0
2017-03-22 13:45:00,89.65,89.69,89.4,89.4,5100.0,89.65,89.69,89.4,89.4,5100.0
2017-03-22 13:50:00,89.44,89.45,89.33,89.34,3253.0,89.44,89.45,89.33,89.34,3253.0
2017-03-22 13:55:00,89.33,89.49,89.31,89.39,5400.0,89.33,89.49,89.31,89.39,5400.0
2017-03-22 14:00:00,89.44,89.66,89.44,89.58,6135.0,89.44,89.66,89.44,89.58,6135.0
2017-03-22 14:05:00,89.59,89.63,89.46,89.55,2300.0,89.59,89.63,89.46,89.55,2300.0
2017-03-22 14:10:00,89.54,89.62,89.52,89.56,3631.0,89.54,89.62,89.52,89.56,3631.0
2017-03-22 14:15:00,89.52,89.55,89.42,89.49,4700.0,89.52,89.55,89.42,89.49,4700.0
2017-03-22 14:20:00,89.47,89.67,89.46,89.63,2200.0,89.47,89.67,89.46,89.63,2200.0
2017-03-22 14:25:00,89.62,89.62,89.46,89.56,4933.0,89.62,89.62,89.46,89.56,4933.0
2017-03-22 14:30:00,89.56,89.65,89.51,89.6,3650.0,89.56,89.65,89.51,89.6,3650.0
2017-03-22 14:35:00,89.59,89.8,89.57,89.8,30098.0,89.59,89.8,89.57,89.8,30098.0
2017-03-22 14:40:00,89.84,89.84,89.72,89.75,5981.0,89.84,89.84,89.72,89.75,5981.0
2017-03-22 14:45:00,89.78,89.9,89.74,89.85,34024.0,89.78,89.9,89.74,89.85,34024.0
2017-03-22 14:50:00,89.85,89.9,89.77,89.86,7400.0,89.85,89.9,89.77,89.86,7400.0
2017-03-22 14:55:00,89.89,89.9,89.83,89.9,8757.0,89.89,89.9,89.83,89.9,8757.0
2017-03-22 15:00:00,89.85,89.89,89.71,89.71,5078.0,89.85,89.89,89.71,89.71,5078.0
2017-03-22 15:05:00,89.76,89.84,89.74,89.81,6102.0,89.76,89.84,89.74,89.81,6102.0
2017-03-22 15:10:00,89.82,89.84,89.58,89.58,9500.0,89.82,89.84,89.58,89.58,9500.0
2017-03-22 15:15:00,89.6,89.78,89.41,89.7,8109.0,89.6,89.78,89.41,89.7,8109.0
2017-03-22 15:20:00,89.76,89.96,89.75,89.78,11220.0,89.76,89.96,89.75,89.78,11220.0
2017-03-22 15:25:00,89.8,89.91,89.79,89.81,5582.0,89.8,89.91,89.79,89.81,5582.0
2017-03-22 15:30:00,89.81,89.84,89.73,89.82,9311.0,89.81,89.84,89.73,89.82,9311.0
2017-03-22 15:35:00,89.8,89.85,89.75,89.85,10400.0,89.8,89.85,89.75,89.85,10400.0
2017-03-22 15:40:00,89.85,89.94,89.79,89.87,13776.0,89.85,89.94,89.79,89.87,13776.0
2017-03-22 15:45:00,89.87,89.97,89.86,89.95,9393.0,89.87,89.97,89.86,89.95,9393.0
2017-03-22 15:50:00,89.95,90.04,89.92,89.98,21220.0,89.95,90.04,89.92,89.98,21220.0
2017-03-22 15:55:00,89.98,90.13,89.95,90.03,66006.0,89.98,90.13,89.95,90.03,66006.0
2017-03-23 09:30:00,90.0,90.52,89.78,90.04,12295.0,90.0,90.52,89.78,90.04,12295.0
2017-03-23 09:35:00,90.01,90.61,90.01,90.49,2600.0,90.01,90.61,90.01,90.49,2600.0
2017-03-23 09:40:00,90.5,90.55,89.96,89.96,2600.0,90.5,90.55,89.96,89.96,2600.0
2017-03-23 09:45:00,89.76,90.24,89.75,90.2,1250.0,89.76,90.24,89.75,90.2,1250.0
2017-03-23 09:50:00,90.13,90.22,89.98,90.12,5000.0,90.13,90.22,89.98,90.12,5000.0
2017-03-23 09:55:00,90.11,90.29,90.07,90.19,3700.0,90.11,90.29,90.07,90.19,3700.0
2017-03-23 10:00:00,90.24,90.62,90.23,90.3,21889.0,90.24,90.62,90.23,90.3,21889.0
2017-03-23 10:05:00,90.3,90.33,90.05,90.1,7010.0,90.3,90.33,90.05,90.1,7010.0
2017-03-23 10:10:00,90.1,90.37,90.1,90.23,4859.0,90.1,90.37,90.1,90.23,4859.0
2017-03-23 10:15:00,90.15,90.23,90.05,90.07,1106.0,90.15,90.23,90.05,90.07,1106.0
2017-03-23 10:20:00,90.1,90.39,90.1,90.25,3679.0,90.1,90.39,90.1,90.25,3679.0
2017-03-23 10:25:00,90.24,90.29,90.23,90.24,1725.0,90.24,90.29,90.23,90.24,1725.0
2017-03-23 10:30:00,90.24,90.49,90.19,90.49,2800.0,90.24,90.49,90.19,90.49,2800.0
2017-03-23 10:35:00,90.42,90.54,90.38,90.52,2697.0,90.42,90.54,90.38,90.52,2697.0
2017-03-23 10:40:00,90.5,90.66,90.49,90.57,2705.0,90.5,90.66,90.49,90.57,2705.0
2017-03-23 10:45:00,90.58,90.61,90.41,90.41,3900.0,90.58,90.61,90.41,90.41,3900.0
2017-03-23 10:50:00,90.42,90.47,90.39,90.4,2200.0,90.42,90.47,90.39,90.4,2200.0
2017-03-23 10:55:00,90.44,90.62,90.43,90.55,4276.0,90.44,90.62,90.43,90.55,4276.0
2017-03-23 11:00:00,90.47,90.56,90.42,90.42,3799.0,90.47,90.56,90.42,90.42,3799.0
2017-03-23 11:05:00,90.4,90.41,90.22,90.35,2864.0,90.4,90.41,90.22,90.35,2864.0
2017-03-23 11:10:00,90.38,90.59,90.38,90.59,1600.0,90.38,90.59,90.38,90.59,1600.0
2017-03-23 11:15:00,90.61,90.75,90.59,90.63,17415.0,90.61,90.75,90.59,90.63,17415.0
2017-03-23 11:20:00,90.66,90.66,90.44,90.44,19689.0,90.66,90.66,90.44,90.44,19689.0
2017-03-23 11:25:00,90.43,90.5,90.28,90.29,9659.0,90.43,90.5,90.28,90.29,9659.0
2017-03-23 11:30:00,90.28,90.29,90.16,90.29,3300.0,90.28,90.29,90.16,90.29,3300.0
2017-03-23 11:35:00,90.23,90.39,90.19,90.27,5185.0,90.23,90.39,90.19,90.27,5185.0
2017-03-23 11:40:00,90.27,90.41,90.27,90.29,2100.0,90.27,90.41,90.27,90.29,2100.0
2017-03-23 11:45:00,90.25,90.28,90.15,90.15,1300.0,90.25,90.28,90.15,90.15,1300.0
2017-03-23 11:50:00,90.19,90.28,90.14,90.2,8753.0,90.19,90.28,90.14,90.2,8753.0
2017-03-23 11:55:00,90.23,90.33,90.2,90.3,6211.0,90.23,90.33,90.2,90.3,6211.0
2017-03-23 12:00:00,90.33,90.36,90.16,90.16,5430.0,90.33,90.36,90.16,90.16,5430.0
2017-03-23 12:05:00,90.27,90.27,90.07,90.07,900.0,90.27,90.27,90.07,90.07,900.0
2017-03-23 12:10:00,90.11,90.2,90.08,90.12,3115.0,90.11,90.2,90.08,90.12,3115.0
2017-03-23 12:15:00,90.1,90.18,90.07,90.09,2500.0,90.1,90.18,90.07,90.09,2500.0
2017-03-23 12:20:00,90.13,90.34,90.13,90.27,3148.0,90.13,90.34,90.13,90.27,3148.0
2017-03-23 12:25:00,90.26,90.29,90.22,90.25,4324.0,90.26,90.29,90.22,90.25,4324.0
2017-03-23 12:30:00,90.23,90.29,90.2,90.28,4700.0,90.23,90.29,90.2,90.28,4700.0
2017-03-23 12:35:00,90.24,90.26,90.02,90.11,6012.0,90.24,90.26,90.02,90.11,6012.0
2017-03-23 12:40:00,90.11,90.18,90.1,90.1,3859.0,90.11,90.18,90.1,90.1,3859.0
2017-03-23 12:45:00,90.08,90.13,89.92,89.99,8262.0,90.08,90.13,89.92,89.99,8262.0
2017-03-23 12:50:00,89.95,90.09,89.95,90.05,1966.0,89.95,90.09,89.95,90.05,1966.0
2017-03-23 12:55:00,90.03,90.08,90.0,90.04,2736.0,90.03,90.08,90.0,90.04,2736.0
2017-03-23 13:00:00,90.01,90.01,89.82,89.88,12755.0,90.01,90.01,89.82,89.88,12755.0
2017-03-23 13:05:00,89.96,89.99,89.76,89.76,5086.0,89.96,89.99,89.76,89.76,5086.0
2017-03-23 13:10:00,89.82,89.94,89.81,89.81,2600.0,89.82,89.94,89.81,89.81,2600.0
2017-03-23 13:15:00,89.9,90.0,89.8,89.94,6377.0,89.9,90.0,89.8,89.94,6377.0
2017-03-23 13:20:00,89.94,90.07,89.94,90.01,4052.0,89.94,90.07,89.94,90.01,4052.0
2017-03-23 13:25:00,89.95,89.95,89.73,89.75,6261.0,89.95,89.95,89.73,89.75,6261.0
2017-03-23 13:30:00,89.78,89.97,89.78,89.97,3083.0,89.78,89.97,89.78,89.97,3083.0
2017-03-23 13:35:00,90.0,90.1,89.97,89.98,6637.0,90.0,90.1,89.97,89.98,6637.0
2017-03-23 13:40:00,89.96,90.06,89.95,90.06,1798.0,89.96,90.06,89.95,90.06,1798.0
2017-03-23 13:45:00,90.1,90.29,90.08,90.21,4716.0,90.1,90.29,90.08,90.21,4716.0
2017-03-23 13:50:00,90.2,90.26,90.15,90.26,3073.0,90.2,90.26,90.15,90.26,3073.0
2017-03-23 13:55:00,90.26,90.26,90.06,90.07,1745.0,90.26,90.26,90.06,90.07,1745.0
2017-03-23 14:00:00,90.03,90.13,89.97,90.06,4954.0,90.03,90.13,89.97,90.06,4954.0
2017-03-23 14:05:00,90.08,90.14,90.06,90.1,2720.0,90.08,90.14,90.06,90.1,2720.0
2017-03-23 14:10:00,90.13,90.14,90.07,90.09,3136.0,90.13,90.14,90.07,90.09,3136.0
2017-03-23 14:15:00,90.11,90.15,90.07,90.07,3500.0,90.11,90.15,90.07,90.07,3500.0
2017-03-23 14:20:00,90.13,90.14,90.06,90.09,4812.0,90.13,90.14,90.06,90.09,4812.0
2017-03-23 14:25:00,90.13,90.16,90.07,90.11,5759.0,90.13,90.16,90.07,90.11,5759.0
2017-03-23 14:30:00,90.09,90.19,90.06,90.15,5568.0,90.09,90.19,90.06,90.15,5568.0
2017-03-23 14:35:00,90.19,90.22,90.09,90.18,6908.0,90.19,90.22,90.09,90.18,6908.0
2017-03-23 14:40:00,90.26,90.26,90.19,90.24,3514.0,90.26,90.26,90.19,90.24,3514.0
2017-03-23 14:45:00,90.27,90.28,90.18,90.18,2702.0,90.27,90.28,90.18,90.18,2702.0
2017-03-23 14:50:00,90.24,90.24,90.15,90.21,4591.0,90.24,90.24,90.15,90.21,4591.0
2017-03-23 14:55:00,90.2,90.29,90.14,90.14,5709.0,90.2,90.29,90.14,90.14,5709.0
2017-03-23 15:00:00,90.12,90.12,89.94,89.94,7054.0,90.12,90.12,89.94,89.94,7054.0
2017-03-23 15:05:00,89.97,90.07,89.97,90.0,2941.0,89.97,90.07,89.97,90.0,2941.0
2017-03-23 15:10:00,89.98,90.1,89.9,89.98,13499.0,89.98,90.1,89.9,89.98,13499.0
2017-03-23 15:15:00,89.94,89.99,89.72,89.76,7998.0,89.94,89.99,89.72,89.76,7998.0
2017-03-23 15:20:00,89.79,89.94,89.7,89.7,7526.0,89.79,89.94,89.7,89.7,7526.0
2017-03-23 15:25:00,89.7,89.73,89.47,89.47,12012.0,89.7,89.73,89.47,89.47,12012.0
2017-03-23 15:30:00,89.51,89.56,89.23,89.28,17947.0,89.51,89.56,89.23,89.28,17947.0
2017-03-23 15:35:00,89.33,89.54,89.32,89.47,9446.0,89.33,89.54,89.32,89.47,9446.0
2017-03-23 15:40:00,89.5,89.56,89.29,89.31,10322.0,89.5,89.56,89.29,89.31,10322.0
2017-03-23 15:45:00,89.3,89.41,89.25,89.41,33779.0,89.3,89.41,89.25,89.41,33779.0
2017-03-23 15:50:00,89.44,89.44,88.98,89.08,65475.0,89.44,89.44,88.98,89.08,65475.0
2017-03-23 15:55:00,89.06,89.23,88.94,89.05,188300.0,89.06,89.23,88.94,89.05,188300.0
2017-03-24 09:30:00,89.74,89.85,89.39,89.59,24382.0,89.74,89.85,89.39,89.59,24382.0
2017-03-24 09:35:00,89.68,89.72,89.12,89.38,6792.0,89.68,89.72,89.12,89.38,6792.0
2017-03-24 09:40:00,89.37,89.71,89.36,89.61,2820.0,89.37,89.71,89.36,89.61,2820.0
2017-03-24 09:45:00,89.7,89.72,89.4,89.53,6280.0,89.7,89.72,89.4,89.53,6280.0
2017-03-24 09:50:00,89.49,89.55,89.28,89.37,3600.0,89.49,89.55,89.28,89.37,3600.0
2017-03-24 09:55:00,89.3,89.81,89.3,89.81,5273.0,89.3,89.81,89.3,89.81,5273.0
2017-03-24 10:00:00,89.87,89.95,89.7,89.72,15593.0,89.87,89.95,89.7,89.72,15593.0
2017-03-24 10:05:00,89.74,89.91,89.66,89.71,8142.0,89.74,89.91,89.66,89.71,8142.0
2017-03-24 10:10:00,89.67,89.99,89.66,89.96,6650.0,89.67,89.99,89.66,89.96,6650.0
2017-03-24 10:15:00,89.85,89.93,89.72,89.76,6300.0,89.85,89.93,89.72,89.76,6300.0
2017-03-24 10:20:00,89.78,89.81,89.67,89.81,4036.0,89.78,89.81,89.67,89.81,4036.0
2017-03-24 10:25:00,89.74,89.8,89.65,89.76,4186.0,89.74,89.8,89.65,89.76,4186.0
2017-03-24 10:30:00,89.76,89.78,89.64,89.71,2927.0,89.76,89.78,89.64,89.71,2927.0
2017-03-24 10:35:00,89.69,89.85,89.67,89.77,8500.0,89.69,89.85,89.67,89.77,8500.0
2017-03-24 10:40:00,89.75,89.84,89.69,89.82,4478.0,89.75,89.84,89.69,89.82,4478.0
2017-03-24 10:45:00,89.78,89.86,89.73,89.79,6000.0,89.78,89.86,89.73,89.79,6000.0
2017-03-24 10:50:00,89.86,90.02,89.84,89.94,19906.0,89.86,90.02,89.84,89.94,19906.0
2017-03-24 10:55:00,89.95,89.99,89.88,89.9,27827.0,89.95,89.99,89.88,89.9,27827.0
2017-03-24 11:00:00,89.91,89.99,89.86,89.91,38435.0,89.91,89.99,89.86,89.91,38435.0
2017-03-24 11:05:00,89.95,90.04,89.91,90.04,17069.0,89.95,90.04,89.91,90.04,17069.0
2017-03-24 11:10:00,90.04,90.16,89.99,90.0,6549.0,90.04,90.16,89.99,90.0,6549.0
2017-03-24 11:15:00,89.99,90.09,89.96,90.01,6099.0,89.99,90.09,89.96,90.01,6099.0
2017-03-24 11:20:00,90.01,90.08,89.96,89.96,3006.0,90.01,90.08,89.96,89.96,3006.0
2017-03-24 11:25:00,90.02,90.25,90.02,90.19,5170.0,90.02,90.25,90.02,90.19,5170.0
2017-03-24 11:30:00,90.22,90.28,90.2,90.26,4432.0,90.22,90.28,90.2,90.26,4432.0
2017-03-24 11:35:00,90.27,90.34,90.26,90.29,2000.0,90.27,90.34,90.26,90.29,2000.0
2017-03-24 11:40:00,90.29,90.29,90.2,90.27,3048.0,90.29,90.29,90.2,90.27,3048.0
2017-03-24 11:45:00,90.26,90.32,90.26,90.3,2000.0,90.26,90.32,90.26,90.3,2000.0
2017-03-24 11:50:00,90.32,90.39,90.29,90.39,3742.0,90.32,90.39,90.29,90.39,3742.0
2017-03-24 11:55:00,90.4,90.44,90.36,90.42,3901.0,90.4,90.44,90.36,90.42,3901.0
2017-03-24 12:00:00,90.41,90.48,90.37,90.37,3600.0,90.41,90.48,90.37,90.37,3600.0
2017-03-24 12:05:00,90.37,90.39,90.32,90.38,2885.0,90.37,90.39,90.32,90.38,2885.0
2017-03-24 12:10:00,90.38,90.38,90.14,90.29,14059.0,90.38,90.38,90.14,90.29,14059.0
2017-03-24 12:15:00,90.24,90.24,90.11,90.11,3500.0,90.24,90.24,90.11,90.11,3500.0
2017-03-24 12:20:00,90.07,90.11,90.0,90.0,6891.0,90.07,90.11,90.0,90.0,6891.0
2017-03-24 12:25:00,90.0,90.11,89.91,89.95,7301.0,90.0,90.11,89.91,89.95,7301.0
2017-03-24 12:30:00,89.99,90.0,89.73,89.76,32700.0,89.99,90.0,89.73,89.76,32700.0
2017-03-24 12:35:00,89.76,89.89,89.75,89.82,53357.0,89.76,89.89,89.75,89.82,53357.0
2017-03-24 12:40:00,89.84,90.12,89.79,90.1,11331.0,89.84,90.12,89.79,90.1,11331.0
2017-03-24 12:45:00,90.11,90.14,90.03,90.09,9077.0,90.11,90.14,90.03,90.09,9077.0
2017-03-24 12:50:00,90.09,90.18,89.92,90.09,12124.0,90.09,90.18,89.92,90.09,12124.0
2017-03-24 12:55:00,90.11,90.11,90.03,90.06,3100.0,90.11,90.11,90.03,90.06,3100.0
2017-03-24 13:00:00,90.07,90.14,90.03,90.06,7360.0,90.07,90.14,90.03,90.06,7360.0
2017-03-24 13:05:00,90.09,90.1,89.98,90.06,7102.0,90.09,90.1,89.98,90.06,7102.0
2017-03-24 13:10:00,90.09,90.1,89.87,89.88,4400.0,90.09,90.1,89.87,89.88,4400.0
2017-03-24 13:15:00,89.96,90.04,89.93,90.0,4000.0,89.96,90.04,89.93,90.0,4000.0
2017-03-24 13:20:00,90.06,90.1,90.0,90.09,2300.0,90.06,90.1,90.0,90.09,2300.0
2017-03-24 13:25:00,90.09,90.17,90.08,90.08,5900.0,90.09,90.17,90.08,90.08,5900.0
2017-03-24 13:30:00,90.08,90.17,90.05,90.06,7819.0,90.08,90.17,90.05,90.06,7819.0
2017-03-24 13:35:00,90.08,90.13,90.01,90.08,3683.0,90.08,90.13,90.01,90.08,3683.0
2017-03-24 13:40:00,90.07,90.16,90.03,90.1,3480.0,90.07,90.16,90.03,90.1,3480.0
2017-03-24 13:45:00,90.1,90.1,90.03,90.05,5700.0,90.1,90.1,90.03,90.05,5700.0
2017-03-24 13:50:00,90.07,90.09,89.92,89.92,3699.0,90.07,90.09,89.92,89.92,3699.0
2017-03-24 13:55:00,89.88,89.9,89.72,89.75,3109.0,89.88,89.9,89.72,89.75,3109.0
2017-03-24 14:00:00,89.78,89.94,89.75,89.93,5427.0,89.78,89.94,89.75,89.93,5427.0
2017-03-24 14:05:00,89.94,90.07,89.93,90.0,4220.0,89.94,90.07,89.93,90.0,4220.0
2017-03-24 14:10:00,90.01,90.14,90.01,90.12,4550.0,90.01,90.14,90.01,90.12,4550.0
2017-03-24 14:15:00,90.11,90.13,90.03,90.09,6800.0,90.11,90.13,90.03,90.09,6800.0
2017-03-24 14:20:00,90.09,90.16,90.04,90.08,4597.0,90.09,90.16,90.04,90.08,4597.0
2017-03-24 14:25:00,90.1,90.1,89.93,89.98,6327.0,90.1,90.1,89.93,89.98,6327.0
2017-03-24 14:30:00,90.0,90.03,89.92,89.96,2301.0,90.0,90.03,89.92,89.96,2301.0
2017-03-24 14:35:00,89.96,89.96,89.83,89.84,3350.0,89.96,89.96,89.83,89.84,3350.0
2017-03-24 14:40:00,89.83,89.84,89.7,89.71,4951.0,89.83,89.84,89.7,89.71,4951.0
2017-03-24 14:45:00,89.76,89.79,89.59,89.65,3904.0,89.76,89.79,89.59,89.65,3904.0
2017-03-24 14:50:00,89.66,89.85,89.65,89.65,9100.0,89.66,89.85,89.65,89.65,9100.0
2017-03-24 14:55:00,89.7,89.78,89.7,89.77,2000.0,89.7,89.78,89.7,89.77,2000.0
2017-03-24 15:00:00,89.8,89.84,89.68,89.8,8205.0,89.8,89.84,89.68,89.8,8205.0
2017-03-24 15:05:00,89.77,89.84,89.7,89.81,5200.0,89.77,89.84,89.7,89.81,5200.0
2017-03-24 15:10:00,89.79,89.85,89.75,89.8,3803.0,89.79,89.85,89.75,89.8,3803.0
2017-03-24 15:15:00,89.82,89.82,89.59,89.6,5435.0,89.82,89.82,89.59,89.6,5435.0
2017-03-24 15:20:00,89.6,89.78,89.57,89.73,7400.0,89.6,89.78,89.57,89.73,7400.0
2017-03-24 15:25:00,89.73,89.8,89.66,89.75,6852.0,89.73,89.8,89.66,89.75,6852.0
2017-03-24 15:30:00,89.72,89.75,89.51,89.74,8272.0,89.72,89.75,89.51,89.74,8272.0
2017-03-24 15:35:00,89.69,89.97,89.57,89.97,10173.0,89.69,89.97,89.57,89.97,10173.0
2017-03-24 15:40:00,89.98,90.25,89.98,90.18,20837.0,89.98,90.25,89.98,90.18,20837.0
2017-03-24 15:45:00,90.18,90.23,89.95,90.03,15537.0,90.18,90.23,89.95,90.03,15537.0
2017-03-24 15:50:00,90.04,90.24,90.01,90.15,29530.0,90.04,90.24,90.01,90.15,29530.0
2017-03-24 15:55:00,90.13,90.18,89.88,89.96,65157.0,90.13,90.18,89.88,89.96,65157.0
2017-03-27 09:30:00,89.28,89.79,89.0,89.04,15875.0,89.28,89.79,89.0,89.04,15875.0
2017-03-27 09:35:00,89.07,89.12,88.9,89.0,5417.0,89.07,89.12,88.9,89.0,5417.0
2017-03-27 09:40:00,89.09,89.23,88.94,89.1,9000.0,89.09,89.23,88.94,89.1,9000.0
2017-03-27 09:45:00,89.01,89.39,89.01,89.37,2500.0,89.01,89.39,89.01,89.37,2500.0
2017-03-27 09:50:00,89.39,89.52,89.35,89.38,4175.0,89.39,89.52,89.35,89.38,4175.0
2017-03-27 09:55:00,89.33,89.57,89.31,89.57,4086.0,89.33,89.57,89.31,89.57,4086.0
2017-03-27 10:00:00,89.57,89.69,89.47,89.51,14990.0,89.57,89.69,89.47,89.51,14990.0
2017-03-27 10:05:00,89.54,89.67,89.38,89.45,6192.0,89.54,89.67,89.38,89.45,6192.0
2017-03-27 10:10:00,89.52,89.7,89.44,89.64,177363.0,89.52,89.7,89.44,89.64,177363.0
2017-03-27 10:15:00,89.6,90.0,89.51,89.97,21841.0,89.6,90.0,89.51,89.97,21841.0
2017-03-27 10:20:00,89.94,90.53,89.93,90.5,30600.0,89.94,90.53,89.93,90.5,30600.0
2017-03-27 10:25:00,90.54,90.73,90.35,90.71,4578.0,90.54,90.73,90.35,90.71,4578.0
2017-03-27 10:30:00,90.7,90.79,90.64,90.65,6752.0,90.7,90.79,90.64,90.65,6752.0
2017-03-27 10:35:00,90.62,90.65,90.49,90.61,4900.0,90.62,90.65,90.49,90.61,4900.0
2017-03-27 10:40:00,90.58,90.82,90.58,90.78,71100.0,90.58,90.82,90.58,90.78,71100.0
2017-03-27 10:45:00,90.83,90.96,90.73,90.8,34422.0,90.83,90.96,90.73,90.8,34422.0
2017-03-27 10:50:00,90.83,90.92,90.81,90.85,7226.0,90.83,90.92,90.81,90.85,7226.0
2017-03-27 10:55:00,90.84,90.92,90.83,90.83,6204.0,90.84,90.92,90.83,90.83,6204.0
2017-03-27 11:00:00,90.85,90.89,90.68,90.69,4400.0,90.85,90.89,90.68,90.69,4400.0
2017-03-27 11:05:00,90.61,90.61,90.37,90.48,7345.0,90.61,90.61,90.37,90.48,7345.0
2017-03-27 11:10:00,90.5,90.82,90.5,90.75,9000.0,90.5,90.82,90.5,90.75,9000.0
2017-03-27 11:15:00,90.72,90.91,90.63,90.63,7175.0,90.72,90.91,90.63,90.63,7175.0
2017-03-27 11:20:00,90.69,90.77,90.67,90.76,3400.0,90.69,90.77,90.67,90.76,3400.0
2017-03-27 11:25:00,90.76,90.82,90.55,90.76,19414.0,90.76,90.82,90.55,90.76,19414.0
2017-03-27 11:30:00,90.8,90.94,90.79,90.79,2600.0,90.8,90.94,90.79,90.79,2600.0
2017-03-27 11:35:00,90.84,90.98,90.76,90.97,12254.0,90.84,90.98,90.76,90.97,12254.0
2017-03-27 11:40:00,90.95,91.0,90.89,90.93,5632.0,90.95,91.0,90.89,90.93,5632.0
2017-03-27 11:45:00,90.93,90.99,90.89,90.93,18837.0,90.93,90.99,90.89,90.93,18837.0
2017-03-27 11:50:00,90.92,90.93,90.78,90.79,5438.0,90.92,90.93,90.78,90.79,5438.0
2017-03-27 11:55:00,90.82,90.87,90.76,90.8,3090.0,90.82,90.87,90.76,90.8,3090.0
2017-03-27 12:00:00,90.81,91.02,90.75,91.02,5197.0,90.81,91.02,90.75,91.02,5197.0
2017-03-27 12:05:00,91.0,91.13,90.96,91.07,5314.0,91.0,91.13,90.96,91.07,5314.0
2017-03-27 12:10:00,91.07,91.16,91.0,91.0,3700.0,91.07,91.16,91.0,91.0,3700.0
2017-03-27 12:15:00,91.04,91.16,91.02,91.16,2120.0,91.04,91.16,91.02,91.16,2120.0
2017-03-27 12:20:00,91.12,91.19,91.08,91.12,2800.0,91.12,91.19,91.08,91.12,2800.0
2017-03-27 12:25:00,91.0,91.13,90.98,91.09,7850.0,91.0,91.13,90.98,91.09,7850.0
2017-03-27 12:30:00,91.09,91.09,91.04,91.07,2000.0,91.09,91.09,91.04,91.07,2000.0
2017-03-27 12:35:00,91.11,91.13,91.07,91.11,4276.0,91.11,91.13,91.07,91.11,4276.0
2017-03-27 12:40:00,91.13,91.14,91.08,91.14,900.0,91.13,91.14,91.08,91.14,900.0
2017-03-27 12:45:00,91.09,91.16,91.07,91.1,8105.0,91.09,91.16,91.07,91.1,8105.0
2017-03-27 12:50:00,91.13,91.22,91.09,91.17,9344.0,91.13,91.22,91.09,91.17,9344.0
2017-03-27 12:55:00,91.17,91.27,91.1,91.27,19000.0,91.17,91.27,91.1,91.27,19000.0
2017-03-27 13:00:00,91.27,91.46,91.24,91.41,5119.0,91.27,91.46,91.24,91.41,5119.0
2017-03-27 13:05:00,91.42,91.49,91.4,91.49,5410.0,91.42,91.49,91.4,91.49,5410.0
2017-03-27 13:10:00,91.44,91.44,91.35,91.38,2400.0,91.44,91.44,91.35,91.38,2400.0
2017-03-27 13:15:00,91.41,91.43,91.33,91.36,5540.0,91.41,91.43,91.33,91.36,5540.0
2017-03-27 13:20:00,91.37,91.41,91.32,91.41,4300.0,91.37,91.41,91.32,91.41,4300.0
2017-03-27 13:25:00,91.34,91.39,91.31,91.33,3682.0,91.34,91.39,91.31,91.33,3682.0
2017-03-27 13:30:00,91.32,91.32,91.2,91.22,4911.0,91.32,91.32,91.2,91.22,4911.0
2017-03-27 13:35:00,91.22,91.24,91.17,91.18,2800.0,91.22,91.24,91.17,91.18,2800.0
2017-03-27 13:40:00,91.18,91.3,91.15,91.18,3320.0,91.18,91.3,91.15,91.18,3320.0
2017-03-27 13:45:00,91.22,91.22,91.05,91.05,2700.0,91.22,91.22,91.05,91.05,2700.0
2017-03-27 13:50:00,91.05,91.1,90.98,91.1,2300.0,91.05,91.1,90.98,91.1,2300.0
2017-03-27 13:55:00,91.1,91.13,90.95,90.95,3357.0,91.1,91.13,90.95,90.95,3357.0
2017-03-27 14:00:00,91.0,91.1,91.0,91.03,3500.0,91.0,91.1,91.0,91.03,3500.0
2017-03-27 14:05:00,91.0,91.07,90.98,91.0,2824.0,91.0,91.07,90.98,91.0,2824.0
2017-03-27 14:10:00,91.03,91.03,90.95,90.95,1500.0,91.03,91.03,90.95,90.95,1500.0
2017-03-27 14:15:00,90.97,91.03,90.85,90.86,3700.0,90.97,91.03,90.85,90.86,3700.0
2017-03-27 14:20:00,90.85,90.88,90.69,90.74,6200.0,90.85,90.88,90.69,90.74,6200.0
2017-03-27 14:25:00,90.75,90.87,90.71,90.86,3059.0,90.75,90.87,90.71,90.86,3059.0
2017-03-27 14:30:00,90.86,90.9,90.8,90.87,2709.0,90.86,90.9,90.8,90.87,2709.0
2017-03-27 14:35:00,90.86,90.86,90.74,90.74,2450.0,90.86,90.86,90.74,90.74,2450.0
2017-03-27 14:40:00,90.77,90.85,90.72,90.85,6857.0,90.77,90.85,90.72,90.85,6857.0
2017-03-27 14:45:00,90.84,90.92,90.8,90.92,8312.0,90.84,90.92,90.8,90.92,8312.0
2017-03-27 14:50:00,90.93,90.93,90.85,90.87,6242.0,90.93,90.93,90.85,90.87,6242.0
2017-03-27 14:55:00,90.91,90.94,90.81,90.86,5720.0,90.91,90.94,90.81,90.86,5720.0
2017-03-27 15:00:00,90.9,90.94,90.84,90.9,4163.0,90.9,90.94,90.84,90.9,4163.0
2017-03-27 15:05:00,90.94,91.0,90.88,90.97,4794.0,90.94,91.0,90.88,90.97,4794.0
2017-03-27 15:10:00,91.02,91.13,91.0,91.09,4000.0,91.02,91.13,91.0,91.09,4000.0
2017-03-27 15:15:00,91.13,91.14,90.95,91.03,7568.0,91.13,91.14,90.95,91.03,7568.0
2017-03-27 15:20:00,91.01,91.09,90.81,90.96,67200.0,91.01,91.09,90.81,90.96,67200.0
2017-03-27 15:25:00,91.04,91.13,90.82,90.89,106100.0,91.04,91.13,90.82,90.89,106100.0
2017-03-27 15:30:00,90.91,91.01,90.8,90.85,10016.0,90.91,91.01,90.8,90.85,10016.0
2017-03-27 15:35:00,90.84,90.94,90.84,90.88,27219.0,90.84,90.94,90.84,90.88,27219.0
2017-03-27 15:40:00,90.87,90.91,90.8,90.83,27937.0,90.87,90.91,90.8,90.83,27937.0
2017-03-27 15:45:00,90.83,90.85,90.73,90.81,36050.0,90.83,90.85,90.73,90.81,36050.0
2017-03-27 15:50:00,90.81,90.82,90.77,90.81,38236.0,90.81,90.82,90.77,90.81,38236.0
2017-03-27 15:55:00,90.81,90.83,90.74,90.76,53000.0,90.81,90.83,90.74,90.76,53000.0
2017-03-28 09:30:00,90.31,90.76,89.99,90.47,31256.0,90.31,90.76,89.99,90.47,31256.0
2017-03-28 09:35:00,90.45,90.59,90.14,90.14,12064.0,90.45,90.59,90.14,90.14,12064.0
2017-03-28 09:40:00,90.28,90.36,89.91,90.13,16382.0,90.28,90.36,89.91,90.13,16382.0
2017-03-28 09:45:00,90.18,90.18,89.71,90.09,10422.0,90.18,90.18,89.71,90.09,10422.0
2017-03-28 09:50:00,90.08,90.08,89.75,89.97,7118.0,90.08,90.08,89.75,89.97,7118.0
2017-03-28 09:55:00,89.98,90.02,89.74,89.83,29164.0,89.98,90.02,89.74,89.83,29164.0
2017-03-28 10:00:00,89.92,90.04,89.9,89.95,32299.0,89.92,90.04,89.9,89.95,32299.0
2017-03-28 10:05:00,89.93,90.0,89.71,90.0,6500.0,89.93,90.0,89.71,90.0,6500.0
2017-03-28 10:10:00,90.01,90.05,89.87,89.96,35638.0,90.01,90.05,89.87,89.96,35638.0
2017-03-28 10:15:00,89.94,90.02,89.84,89.84,9698.0,89.94,90.02,89.84,89.84,9698.0
2017-03-28 10:20:00,89.89,89.89,89.52,89.7,7844.0,89.89,89.89,89.52,89.7,7844.0
2017-03-28 10:25:00,89.66,89.7,89.48,89.64,7011.0,89.66,89.7,89.48,89.64,7011.0
2017-03-28 10:30:00,89.7,89.92,89.68,89.68,9228.0,89.7,89.92,89.68,89.68,9228.0
2017-03-28 10:35:00,89.73,89.83,89.61,89.61,16563.0,89.73,89.83,89.61,89.61,16563.0
2017-03-28 10:40:00,89.65,89.77,89.65,89.76,7029.0,89.65,89.77,89.65,89.76,7029.0
2017-03-28 10:45:00,89.76,89.78,89.53,89.55,6874.0,89.76,89.78,89.53,89.55,6874.0
2017-03-28 10:50:00,89.51,89.51,89.23,89.27,12877.0,89.51,89.51,89.23,89.27,12877.0
2017-03-28 10:55:00,89.28,89.37,89.22,89.37,8728.0,89.28,89.37,89.22,89.37,8728.0
2017-03-28 11:00:00,89.37,89.49,89.22,89.26,10007.0,89.37,89.49,89.22,89.26,10007.0
2017-03-28 11:05:00,89.3,89.41,89.22,89.39,56964.0,89.3,89.41,89.22,89.39,56964.0
2017-03-28 11:10:00,89.38,89.8,89.37,89.8,13069.0,89.38,89.8,89.37,89.8,13069.0
2017-03-28 11:15:00,89.84,89.84,89.66,89.76,10732.0,89.84,89.84,89.66,89.76,10732.0
2017-03-28 11:20:00,89.77,89.83,89.7,89.77,16525.0,89.77,89.83,89.7,89.77,16525.0
2017-03-28 11:25:00,89.76,89.84,89.75,89.77,10107.0,89.76,89.84,89.75,89.77,10107.0
2017-03-28 11:30:00,89.79,89.88,89.77,89.84,12991.0,89.79,89.88,89.77,89.84,12991.0
2017-03-28 11:35:00,89.87,90.02,89.81,89.98,21815.0,89.87,90.02,89.81,89.98,21815.0
2017-03-28 11:40:00,89.99,90.02,89.95,89.95,4451.0,89.99,90.02,89.95,89.95,4451.0
2017-03-28 11:45:00,89.98,90.07,89.9,89.96,12683.0,89.98,90.07,89.9,89.96,12683.0
2017-03-28 11:50:00,89.97,90.03,89.88,89.9,10260.0,89.97,90.03,89.88,89.9,10260.0
2017-03-28 11:55:00,89.88,89.98,89.86,89.91,9917.0,89.88,89.98,89.86,89.91,9917.0
2017-03-28 12:00:00,89.88,89.94,89.86,89.9,13551.0,89.88,89.94,89.86,89.9,13551.0
2017-03-28 12:05:00,89.88,90.13,89.86,90.11,14699.0,89.88,90.13,89.86,90.11,14699.0
2017-03-28 12:10:00,90.06,90.11,89.98,90.03,4770.0,90.06,90.11,89.98,90.03,4770.0
2017-03-28 12:15:00,90.0,90.02,89.9,89.95,16377.0,90.0,90.02,89.9,89.95,16377.0
2017-03-28 12:20:00,89.98,90.0,89.87,89.88,5801.0,89.98,90.0,89.87,89.88,5801.0
2017-03-28 12:25:00,89.88,89.89,89.8,89.8,7100.0,89.88,89.89,89.8,89.8,7100.0
2017-03-28 12:30:00,89.82,89.82,89.65,89.69,7900.0,89.82,89.82,89.65,89.69,7900.0
2017-03-28 12:35:00,89.69,89.69,89.55,89.55,5103.0,89.69,89.69,89.55,89.55,5103.0
2017-03-28 12:40:00,89.53,89.54,89.4,89.5,5400.0,89.53,89.54,89.4,89.5,5400.0
2017-03-28 12:45:00,89.45,89.52,89.45,89.5,5200.0,89.45,89.52,89.45,89.5,5200.0
2017-03-28 12:50:00,89.5,89.75,89.49,89.67,4476.0,89.5,89.75,89.49,89.67,4476.0
2017-03-28 12:55:00,89.82,89.82,89.7,89.73,4686.0,89.82,89.82,89.7,89.73,4686.0
2017-03-28 13:00:00,89.73,89.77,89.69,89.7,3800.0,89.73,89.77,89.69,89.7,3800.0
2017-03-28 13:05:00,89.72,89.73,89.63,89.67,4050.0,89.72,89.73,89.63,89.67,4050.0
2017-03-28 13:10:00,89.66,89.7,89.5,89.53,6877.0,89.66,89.7,89.5,89.53,6877.0
2017-03-28 13:15:00,89.53,89.55,89.47,89.48,4150.0,89.53,89.55,89.47,89.48,4150.0
2017-03-28 13:20:00,89.51,89.51,89.46,89.51,1670.0,89.51,89.51,89.46,89.51,1670.0
2017-03-28 13:25:00,89.5,89.54,89.47,89.51,3496.0,89.5,89.54,89.47,89.51,3496.0
2017-03-28 13:30:00,89.51,89.56,89.5,89.55,1700.0,89.51,89.56,89.5,89.55,1700.0
2017-03-28 13:35:00,89.56,89.57,89.47,89.5,7241.0,89.56,89.57,89.47,89.5,7241.0
2017-03-28 13:40:00,89.51,89.59,89.49,89.55,6849.0,89.51,89.59,89.49,89.55,6849.0
2017-03-28 13:45:00,89.58,89.62,89.54,89.62,1100.0,89.58,89.62,89.54,89.62,1100.0
2017-03-28 13:50:00,89.61,89.67,89.59,89.65,13924.0,89.61,89.67,89.59,89.65,13924.0
2017-03-28 13:55:00,89.64,89.78,89.64,89.73,11610.0,89.64,89.78,89.64,89.73,11610.0
2017-03-28 14:00:00,89.72,89.75,89.59,89.6,57307.0,89.72,89.75,89.59,89.6,57307.0
2017-03-28 14:05:00,89.6,89.66,89.6,89.65,20678.0,89.6,89.66,89.6,89.65,20678.0
2017-03-28 14:10:00,89.61,89.76,89.61,89.73,17818.0,89.61,89.76,89.61,89.73,17818.0
2017-03-28 14:15:00,89.75,89.81,89.74,89.81,21481.0,89.75,89.81,89.74,89.81,21481.0
2017-03-28 14:20:00,89.81,89.84,89.78,89.79,18148.0,89.81,89.84,89.78,89.79,18148.0
2017-03-28 14:25:00,89.8,89.84,89.73,89.76,10126.0,89.8,89.84,89.73,89.76,10126.0
2017-03-28 14:30:00,89.77,89.82,89.72,89.75,4940.0,89.77,89.82,89.72,89.75,4940.0
2017-03-28 14:35:00,89.78,89.82,89.73,89.77,8933.0,89.78,89.82,89.73,89.77,8933.0
2017-03-28 14:40:00,89.75,89.8,89.69,89.78,60763.0,89.75,89.8,89.69,89.78,60763.0
2017-03-28 14:45:00,89.78,89.8,89.74,89.78,14875.0,89.78,89.8,89.74,89.78,14875.0
2017-03-28 14:50:00,89.78,89.8,89.72,89.73,4712.0,89.78,89.8,89.72,89.73,4712.0
2017-03-28 14:55:00,89.76,89.79,89.73,89.74,6074.0,89.76,89.79,89.73,89.74,6074.0
2017-03-28 15:00:00,89.74,89.79,89.71,89.78,8748.0,89.74,89.79,89.71,89.78,8748.0
2017-03-28 15:05:00,89.78,89.79,89.74,89.74,7730.0,89.78,89.79,89.74,89.74,7730.0
2017-03-28 15:10:00,89.72,89.79,89.7,89.77,7572.0,89.72,89.79,89.7,89.77,7572.0
2017-03-28 15:15:00,89.77,89.78,89.73,89.73,7174.0,89.77,89.78,89.73,89.73,7174.0
2017-03-28 15:20:00,89.73,89.73,89.69,89.73,12090.0,89.73,89.73,89.69,89.73,12090.0
2017-03-28 15:25:00,89.73,89.77,89.72,89.77,17425.0,89.73,89.77,89.72,89.77,17425.0
2017-03-28 15:30:00,89.77,89.8,89.76,89.79,17629.0,89.77,89.8,89.76,89.79,17629.0
2017-03-28 15:35:00,89.79,89.81,89.74,89.75,12003.0,89.79,89.81,89.74,89.75,12003.0
2017-03-28 15:40:00,89.75,89.8,89.75,89.79,14923.0,89.75,89.8,89.75,89.79,14923.0
2017-03-28 15:45:00,89.79,89.8,89.7,89.73,76537.0,89.79,89.8,89.7,89.73,76537.0
2017-03-28 15:50:00,89.75,89.77,89.71,89.75,28315.0,89.75,89.77,89.71,89.75,28315.0
2017-03-28 15:55:00,89.75,89.75,89.62,89.65,70283.0,89.75,89.75,89.62,89.65,70283.0
2017-03-29 09:30:00,106.31,110.6,106.03,109.5,1133009.0,106.31,110.6,106.03,109.5,1133009.0
2017-03-29 09:35:00,109.5,111.73,109.39,109.54,804832.0,109.5,111.73,109.39,109.54,804832.0
2017-03-29 09:40:00,109.54,109.77,108.92,109.39,463711.0,109.54,109.77,108.92,109.39,463711.0
2017-03-29 09:45:00,109.37,110.0,109.1,109.6,573696.0,109.37,110.0,109.1,109.6,573696.0
2017-03-29 09:50:00,109.6,111.44,109.49,110.58,510376.0,109.6,111.44,109.49,110.58,510376.0
2017-03-29 09:55:00,110.56,110.87,110.19,110.67,326779.0,110.56,110.87,110.19,110.67,326779.0
2017-03-29 10:00:00,110.6,111.88,110.4,111.4,391366.0,110.6,111.88,110.4,111.4,391366.0
2017-03-29 10:05:00,111.4,111.51,109.44,109.81,354893.0,111.4,111.51,109.44,109.81,354893.0
2017-03-29 10:10:00,109.81,110.36,109.75,110.05,189033.0,109.81,110.36,109.75,110.05,189033.0
2017-03-29 10:15:00,110.08,110.1,109.73,109.94,270576.0,110.08,110.1,109.73,109.94,270576.0
2017-03-29 10:20:00,109.92,110.06,109.67,109.85,132685.0,109.92,110.06,109.67,109.85,132685.0
2017-03-29 10:25:00,109.86,110.5,109.77,110.25,178549.0,109.86,110.5,109.77,110.25,178549.0
2017-03-29 10:30:00,110.23,110.35,109.7,110.04,132693.0,110.23,110.35,109.7,110.04,132693.0
2017-03-29 10:35:00,110.0,110.85,110.0,110.53,149318.0,110.0,110.85,110.0,110.53,149318.0
2017-03-29 10:40:00,110.51,110.69,110.31,110.36,90581.0,110.51,110.69,110.31,110.36,90581.0
2017-03-29 10:45:00,110.42,111.01,110.39,110.66,131008.0,110.42,111.01,110.39,110.66,131008.0
2017-03-29 10:50:00,110.7,111.0,110.67,110.74,52987.0,110.7,111.0,110.67,110.74,52987.0
2017-03-29 10:55:00,110.71,111.0,110.66,110.84,65117.0,110.71,111.0,110.66,110.84,65117.0
2017-03-29 11:00:00,110.81,110.99,110.67,110.67,103711.0,110.81,110.99,110.67,110.67,103711.0
2017-03-29 11:05:00,110.65,110.74,110.03,110.25,132604.0,110.65,110.74,110.03,110.25,132604.0
2017-03-29 11:10:00,110.22,110.59,110.06,110.48,65427.0,110.22,110.59,110.06,110.48,65427.0
2017-03-29 11:15:00,110.5,110.66,110.13,110.57,65358.0,110.5,110.66,110.13,110.57,65358.0
2017-03-29 11:20:00,110.57,110.84,110.35,110.47,59721.0,110.57,110.84,110.35,110.47,59721.0
2017-03-29 11:25:00,110.49,110.55,109.93,110.18,89478.0,110.49,110.55,109.93,110.18,89478.0
2017-03-29 11:30:00,110.19,110.45,109.96,110.09,88700.0,110.19,110.45,109.96,110.09,88700.0
2017-03-29 11:35:00,110.06,110.07,109.33,109.49,83055.0,110.06,110.07,109.33,109.49,83055.0
2017-03-29 11:40:00,109.51,110.24,109.5,110.24,88832.0,109.51,110.24,109.5,110.24,88832.0
2017-03-29 11:45:00,110.23,110.28,109.67,109.68,37817.0,110.23,110.28,109.67,109.68,37817.0
2017-03-29 11:50:00,109.7,109.81,109.55,109.8,52897.0,109.7,109.81,109.55,109.8,52897.0
2017-03-29 11:55:00,109.78,110.08,109.65,110.01,51619.0,109.78,110.08,109.65,110.01,51619.0
2017-03-29 12:00:00,110.01,110.03,109.75,109.91,41495.0,110.01,110.03,109.75,109.91,41495.0
2017-03-29 12:05:00,109.88,110.17,109.84,110.13,26160.0,109.88,110.17,109.84,110.13,26160.0
2017-03-29 12:10:00,110.1,110.29,109.86,110.22,53078.0,110.1,110.29,109.86,110.22,53078.0
2017-03-29 12:15:00,110.2,110.21,109.99,110.03,26888.0,110.2,110.21,109.99,110.03,26888.0
2017-03-29 12:20:00,110.04,110.2,109.87,109.99,64352.0,110.04,110.2,109.87,109.99,64352.0
2017-03-29 12:25:00,109.98,110.14,109.96,110.12,24283.0,109.98,110.14,109.96,110.12,24283.0
2017-03-29 12:30:00,110.14,110.5,110.08,110.31,65806.0,110.14,110.5,110.08,110.31,65806.0
2017-03-29 12:35:00,110.32,110.32,110.07,110.16,44793.0,110.32,110.32,110.07,110.16,44793.0
2017-03-29 12:40:00,110.16,110.57,110.1,110.53,63068.0,110.16,110.57,110.1,110.53,63068.0
2017-03-29 12:45:00,110.54,110.65,110.3,110.44,43039.0,110.54,110.65,110.3,110.44,43039.0
2017-03-29 12:50:00,110.41,110.41,110.05,110.26,51038.0,110.41,110.41,110.05,110.26,51038.0
2017-03-29 12:55:00,110.26,110.27,110.0,110.01,43423.0,110.26,110.27,110.0,110.01,43423.0
2017-03-29 13:00:00,110.0,110.04,109.81,109.92,40392.0,110.0,110.04,109.81,109.92,40392.0
2017-03-29 13:05:00,109.95,109.99,109.54,109.74,38058.0,109.95,109.99,109.54,109.74,38058.0
2017-03-29 13:10:00,109.7,109.94,109.48,109.94,57508.0,109.7,109.94,109.48,109.94,57508.0
2017-03-29 13:15:00,109.88,110.04,109.51,109.73,64928.0,109.88,110.04,109.51,109.73,64928.0
2017-03-29 13:20:00,109.74,109.74,109.31,109.39,180722.0,109.74,109.74,109.31,109.39,180722.0
2017-03-29 13:25:00,109.45,109.64,109.12,109.48,109717.0,109.45,109.64,109.12,109.48,109717.0
2017-03-29 13:30:00,109.47,109.58,109.34,109.36,39502.0,109.47,109.58,109.34,109.36,39502.0
2017-03-29 13:35:00,109.36,109.59,109.13,109.22,55173.0,109.36,109.59,109.13,109.22,55173.0
2017-03-29 13:40:00,109.23,109.25,108.36,108.78,81254.0,109.23,109.25,108.36,108.78,81254.0
2017-03-29 13:45:00,108.83,108.89,108.21,108.53,106560.0,108.83,108.89,108.21,108.53,106560.0
2017-03-29 13:50:00,108.57,108.57,108.21,108.42,70000.0,108.57,108.57,108.21,108.42,70000.0
2017-03-29 13:55:00,108.46,108.59,108.04,108.38,96342.0,108.46,108.59,108.04,108.38,96342.0
2017-03-29 14:00:00,108.42,108.87,108.2,108.72,118942.0,108.42,108.87,108.2,108.72,118942.0
2017-03-29 14:05:00,108.73,108.85,108.49,108.65,67840.0,108.73,108.85,108.49,108.65,67840.0
2017-03-29 14:10:00,108.65,109.05,108.42,108.98,104768.0,108.65,109.05,108.42,108.98,104768.0
2017-03-29 14:15:00,108.98,109.11,108.72,108.78,58079.0,108.98,109.11,108.72,108.78,58079.0
2017-03-29 14:20:00,108.8,108.84,108.29,108.54,50492.0,108.8,108.84,108.29,108.54,50492.0
2017-03-29 14:25:00,108.6,108.69,108.3,108.4,51317.0,108.6,108.69,108.3,108.4,51317.0
2017-03-29 14:30:00,108.38,108.38,107.92,108.03,92460.0,108.38,108.38,107.92,108.03,92460.0
2017-03-29 14:35:00,108.02,108.42,107.98,108.02,100564.0,108.02,108.42,107.98,108.02,100564.0
2017-03-29 14:40:00,108.04,108.22,108.0,108.14,46998.0,108.04,108.22,108.0,108.14,46998.0
2017-03-29 14:45:00,108.11,108.4,108.11,108.33,59783.0,108.11,108.4,108.11,108.33,59783.0
2017-03-29 14:50:00,108.33,108.35,107.61,107.75,121930.0,108.33,108.35,107.61,107.75,121930.0
2017-03-29 14:55:00,107.73,108.0,107.69,107.85,82409.0,107.73,108.0,107.69,107.85,82409.0
2017-03-29 15:00:00,107.86,107.99,107.77,107.77,73554.0,107.86,107.99,107.77,107.77,73554.0
2017-03-29 15:05:00,107.77,107.82,107.5,107.68,122061.0,107.77,107.82,107.5,107.68,122061.0
2017-03-29 15:10:00,107.7,107.9,107.54,107.56,88159.0,107.7,107.9,107.54,107.56,88159.0
2017-03-29 15:15:00,107.54,108.18,107.41,108.16,114674.0,107.54,108.18,107.41,108.16,114674.0
2017-03-29 15:20:00,108.2,108.2,107.87,108.0,103395.0,108.2,108.2,107.87,108.0,103395.0
2017-03-29 15:25:00,108.0,108.0,107.59,107.8,82628.0,108.0,108.0,107.59,107.8,82628.0
2017-03-29 15:30:00,107.8,107.8,107.18,107.38,113509.0,107.8,107.8,107.18,107.38,113509.0
2017-03-29 15:35:00,107.39,107.6,107.2,107.25,165848.0,107.39,107.6,107.2,107.25,165848.0
2017-03-29 15:40:00,107.25,107.72,107.23,107.3,178223.0,107.25,107.72,107.23,107.3,178223.0
2017-03-29 15:45:00,107.3,107.8,107.29,107.45,235829.0,107.3,107.8,107.29,107.45,235829.0
2017-03-29 15:50:00,107.41,107.61,107.03,107.03,292613.0,107.41,107.61,107.03,107.03,292613.0
2017-03-29 15:55:00,107.03,109.0,106.9,108.02,661272.0,107.03,109.0,106.9,108.02,661272.0
2017-03-30 09:30:00,107.88,107.9,106.86,107.1,80487.0,107.88,107.9,106.86,107.1,80487.0
2017-03-30 09:35:00,107.17,107.25,106.52,107.09,55300.0,107.17,107.25,106.52,107.09,55300.0
2017-03-30 09:40:00,107.02,107.38,106.75,106.75,63909.0,107.02,107.38,106.75,106.75,63909.0
2017-03-30 09:45:00,106.81,107.06,106.58,107.06,47483.0,106.81,107.06,106.58,107.06,47483.0
2017-03-30 09:50:00,107.03,107.03,106.61,106.82,57670.0,107.03,107.03,106.61,106.82,57670.0
2017-03-30 09:55:00,106.84,107.25,106.77,106.92,66845.0,106.84,107.25,106.77,106.92,66845.0
2017-03-30 10:00:00,106.93,107.3,106.89,107.04,39162.0,106.93,107.3,106.89,107.04,39162.0
2017-03-30 10:05:00,107.02,107.04,106.8,106.89,34759.0,107.02,107.04,106.8,106.89,34759.0
2017-03-30 10:10:00,106.9,108.34,106.82,108.27,95194.0,106.9,108.34,106.82,108.27,95194.0
2017-03-30 10:15:00,108.29,108.3,107.84,108.07,55491.0,108.29,108.3,107.84,108.07,55491.0
2017-03-30 10:20:00,108.05,108.49,107.92,108.4,61655.0,108.05,108.49,107.92,108.4,61655.0
2017-03-30 10:25:00,108.31,108.88,108.16,108.7,89770.0,108.31,108.88,108.16,108.7,89770.0
2017-03-30 10:30:00,108.64,108.64,108.16,108.59,21333.0,108.64,108.64,108.16,108.59,21333.0
2017-03-30 10:35:00,108.59,108.98,108.52,108.77,50872.0,108.59,108.98,108.52,108.77,50872.0
2017-03-30 10:40:00,108.77,109.06,108.72,108.91,45418.0,108.77,109.06,108.72,108.91,45418.0
2017-03-30 10:45:00,108.91,109.48,108.91,109.38,65407.0,108.91,109.48,108.91,109.38,65407.0
2017-03-30 10:50:00,109.33,109.44,109.0,109.09,34336.0,109.33,109.44,109.0,109.09,34336.0
2017-03-30 10:55:00,109.1,109.73,109.01,109.5,35617.0,109.1,109.73,109.01,109.5,35617.0
2017-03-30 11:00:00,109.44,109.54,109.0,109.09,53817.0,109.44,109.54,109.0,109.09,53817.0
2017-03-30 11:05:00,109.1,109.14,108.72,108.83,32179.0,109.1,109.14,108.72,108.83,32179.0
2017-03-30 11:10:00,108.73,108.98,108.63,108.63,57778.0,108.73,108.98,108.63,108.63,57778.0
2017-03-30 11:15:00,108.61,108.63,108.29,108.51,17092.0,108.61,108.63,108.29,108.51,17092.0
2017-03-30 11:20:00,108.5,108.5,108.28,108.3,10128.0,108.5,108.5,108.28,108.3,10128.0
2017-03-30 11:25:00,108.3,108.56,108.09,108.42,48908.0,108.3,108.56,108.09,108.42,48908.0
2017-03-30 11:30:00,108.43,108.48,108.24,108.27,13857.0,108.43,108.48,108.24,108.27,13857.0
2017-03-30 11:35:00,108.22,108.66,108.22,108.57,22767.0,108.22,108.66,108.22,108.57,22767.0
2017-03-30 11:40:00,108.58,108.84,108.58,108.7,16152.0,108.58,108.84,108.58,108.7,16152.0
2017-03-30 11:45:00,108.72,108.76,108.4,108.4,13450.0,108.72,108.76,108.4,108.4,13450.0
2017-03-30 11:50:00,108.46,108.56,108.13,108.32,30987.0,108.46,108.56,108.13,108.32,30987.0
2017-03-30 11:55:00,108.27,108.38,108.24,108.28,6778.0,108.27,108.38,108.24,108.28,6778.0
2017-03-30 12:00:00,108.3,108.42,108.22,108.22,18450.0,108.3,108.42,108.22,108.22,18450.0
2017-03-30 12:05:00,108.22,108.32,108.08,108.12,17617.0,108.22,108.32,108.08,108.12,17617.0
2017-03-30 12:10:00,108.12,108.15,107.6,107.66,29559.0,108.12,108.15,107.6,107.66,29559.0
2017-03-30 12:15:00,107.66,108.01,107.65,107.86,31292.0,107.66,108.01,107.65,107.86,31292.0
2017-03-30 12:20:00,107.84,107.88,107.57,107.65,14254.0,107.84,107.88,107.57,107.65,14254.0
2017-03-30 12:25:00,107.66,107.92,107.64,107.89,9053.0,107.66,107.92,107.64,107.89,9053.0
2017-03-30 12:30:00,107.9,108.09,107.9,108.02,10443.0,107.9,108.09,107.9,108.02,10443.0
2017-03-30 12:35:00,108.03,108.25,108.03,108.15,15805.0,108.03,108.25,108.03,108.15,15805.0
2017-03-30 12:40:00,108.12,108.18,107.95,107.98,15849.0,108.12,108.18,107.95,107.98,15849.0
2017-03-30 12:45:00,107.96,108.05,107.91,108.0,18342.0,107.96,108.05,107.91,108.0,18342.0
2017-03-30 12:50:00,107.98,107.99,107.83,107.87,10820.0,107.98,107.99,107.83,107.87,10820.0
2017-03-30 12:55:00,107.87,107.88,107.61,107.61,8112.0,107.87,107.88,107.61,107.61,8112.0
2017-03-30 13:00:00,107.63,107.71,107.45,107.63,22101.0,107.63,107.71,107.45,107.63,22101.0
2017-03-30 13:05:00,107.63,107.77,107.63,107.68,8586.0,107.63,107.77,107.63,107.68,8586.0
2017-03-30 13:10:00,107.67,107.82,107.65,107.8,7525.0,107.67,107.82,107.65,107.8,7525.0
2017-03-30 13:15:00,107.8,108.01,107.77,107.9,8383.0,107.8,108.01,107.77,107.9,8383.0
2017-03-30 13:20:00,107.9,108.01,107.9,107.9,9136.0,107.9,108.01,107.9,107.9,9136.0
2017-03-30 13:25:00,107.9,107.93,107.78,107.79,7242.0,107.9,107.93,107.78,107.79,7242.0
2017-03-30 13:30:00,107.79,107.88,107.79,107.87,11538.0,107.79,107.88,107.79,107.87,11538.0
2017-03-30 13:35:00,107.86,107.9,107.75,107.81,19753.0,107.86,107.9,107.75,107.81,19753.0
2017-03-30 13:40:00,107.81,107.81,107.62,107.64,9425.0,107.81,107.81,107.62,107.64,9425.0
2017-03-30 13:45:00,107.63,107.79,107.63,107.71,20612.0,107.63,107.79,107.63,107.71,20612.0
2017-03-30 13:50:00,107.71,107.79,107.62,107.67,28362.0,107.71,107.79,107.62,107.67,28362.0
2017-03-30 13:55:00,107.68,107.7,107.55,107.66,42581.0,107.68,107.7,107.55,107.66,42581.0
2017-03-30 14:00:00,107.66,107.74,107.61,107.69,18844.0,107.66,107.74,107.61,107.69,18844.0
2017-03-30 14:05:00,107.7,107.7,107.48,107.61,22897.0,107.7,107.7,107.48,107.61,22897.0
2017-03-30 14:10:00,107.62,107.81,107.61,107.8,20334.0,107.62,107.81,107.61,107.8,20334.0
2017-03-30 14:15:00,107.8,107.8,107.59,107.74,23575.0,107.8,107.8,107.59,107.74,23575.0
2017-03-30 14:20:00,107.74,108.04,107.72,108.01,22175.0,107.74,108.04,107.72,108.01,22175.0
2017-03-30 14:25:00,108.01,108.01,107.7,107.75,17744.0,108.01,108.01,107.7,107.75,17744.0
2017-03-30 14:30:00,107.74,107.91,107.72,107.84,20953.0,107.74,107.91,107.72,107.84,20953.0
2017-03-30 14:35:00,107.84,107.85,107.63,107.65,16038.0,107.84,107.85,107.63,107.65,16038.0
2017-03-30 14:40:00,107.63,107.71,107.53,107.53,17816.0,107.63,107.71,107.53,107.53,17816.0
2017-03-30 14:45:00,107.56,107.63,107.36,107.39,24647.0,107.56,107.63,107.36,107.39,24647.0
2017-03-30 14:50:00,107.39,107.45,107.3,107.3,33073.0,107.39,107.45,107.3,107.3,33073.0
2017-03-30 14:55:00,107.32,107.33,107.15,107.24,21787.0,107.32,107.33,107.15,107.24,21787.0
2017-03-30 15:00:00,107.26,107.28,107.09,107.09,16130.0,107.26,107.28,107.09,107.09,16130.0
2017-03-30 15:05:00,107.09,107.42,107.03,107.42,14002.0,107.09,107.42,107.03,107.42,14002.0
2017-03-30 15:10:00,107.42,107.45,107.29,107.33,18400.0,107.42,107.45,107.29,107.33,18400.0
2017-03-30 15:15:00,107.3,107.53,107.3,107.5,13901.0,107.3,107.53,107.3,107.5,13901.0
2017-03-30 15:20:00,107.52,107.61,107.5,107.56,26234.0,107.52,107.61,107.5,107.56,26234.0
2017-03-30 15:25:00,107.57,107.62,107.55,107.61,19065.0,107.57,107.62,107.55,107.61,19065.0
2017-03-30 15:30:00,107.59,107.87,107.59,107.81,53321.0,107.59,107.87,107.59,107.81,53321.0
2017-03-30 15:35:00,107.81,107.94,107.76,107.82,33821.0,107.81,107.94,107.76,107.82,33821.0
2017-03-30 15:40:00,107.82,107.88,107.68,107.88,40149.0,107.82,107.88,107.68,107.88,40149.0
2017-03-30 15:45:00,107.9,107.9,107.62,107.63,42023.0,107.9,107.9,107.62,107.63,42023.0
2017-03-30 15:50:00,107.62,107.63,107.35,107.35,87698.0,107.62,107.63,107.35,107.35,87698.0
2017-03-30 15:55:00,107.35,107.35,107.11,107.29,129910.0,107.35,107.35,107.11,107.29,129910.0
2017-03-31 09:30:00,107.89,107.89,106.54,107.15,68601.0,107.89,107.89,106.54,107.15,68601.0
2017-03-31 09:35:00,107.09,107.89,107.08,107.83,54922.0,107.09,107.89,107.08,107.83,54922.0
2017-03-31 09:40:00,107.82,108.14,107.5,107.92,59756.0,107.82,108.14,107.5,107.92,59756.0
2017-03-31 09:45:00,107.93,108.0,107.36,107.41,49077.0,107.93,108.0,107.36,107.41,49077.0
2017-03-31 09:50:00,107.44,107.68,107.44,107.66,13629.0,107.44,107.68,107.44,107.66,13629.0
2017-03-31 09:55:00,107.63,107.93,107.62,107.71,18905.0,107.63,107.93,107.62,107.71,18905.0
2017-03-31 10:00:00,107.72,107.93,107.56,107.56,22396.0,107.72,107.93,107.56,107.56,22396.0
2017-03-31 10:05:00,107.57,107.66,107.31,107.5,46978.0,107.57,107.66,107.31,107.5,46978.0
2017-03-31 10:10:00,107.47,107.6,107.18,107.38,8900.0,107.47,107.6,107.18,107.38,8900.0
2017-03-31 10:15:00,107.37,107.6,107.36,107.38,23040.0,107.37,107.6,107.36,107.38,23040.0
2017-03-31 10:20:00,107.45,107.92,107.38,107.9,20809.0,107.45,107.92,107.38,107.9,20809.0
2017-03-31 10:25:00,107.86,107.88,107.68,107.78,14250.0,107.86,107.88,107.68,107.78,14250.0
2017-03-31 10:30:00,107.81,107.82,107.57,107.59,25362.0,107.81,107.82,107.57,107.59,25362.0
2017-03-31 10:35:00,107.6,107.95,107.6,107.86,28938.0,107.6,107.95,107.6,107.86,28938.0
2017-03-31 10:40:00,107.87,108.1,107.76,107.92,58686.0,107.87,108.1,107.76,107.92,58686.0
2017-03-31 10:45:00,107.91,108.01,107.83,108.0,32180.0,107.91,108.01,107.83,108.0,32180.0
2017-03-31 10:50:00,107.98,108.23,107.94,108.23,44674.0,107.98,108.23,107.94,108.23,44674.0
2017-03-31 10:55:00,108.27,108.42,108.06,108.18,42181.0,108.27,108.42,108.06,108.18,42181.0
2017-03-31 11:00:00,108.15,108.69,108.05,108.54,79245.0,108.15,108.69,108.05,108.54,79245.0
2017-03-31 11:05:00,108.54,108.57,108.27,108.49,39639.0,108.54,108.57,108.27,108.49,39639.0
2017-03-31 11:10:00,108.42,108.55,108.05,108.23,53448.0,108.42,108.55,108.05,108.23,53448.0
2017-03-31 11:15:00,108.23,108.34,108.04,108.34,42513.0,108.23,108.34,108.04,108.34,42513.0
2017-03-31 11:20:00,108.34,108.45,108.07,108.3,62555.0,108.34,108.45,108.07,108.3,62555.0
2017-03-31 11:25:00,108.3,108.6,108.2,108.53,33962.0,108.3,108.6,108.2,108.53,33962.0
2017-03-31 11:30:00,108.54,108.65,108.19,108.44,53776.0,108.54,108.65,108.19,108.44,53776.0
2017-03-31 11:35:00,108.43,108.64,108.38,108.42,14165.0,108.43,108.64,108.38,108.42,14165.0
2017-03-31 11:40:00,108.53,108.59,108.4,108.5,13366.0,108.53,108.59,108.4,108.5,13366.0
2017-03-31 11:45:00,108.5,108.8,108.5,108.78,16173.0,108.5,108.8,108.5,108.78,16173.0
2017-03-31 11:50:00,108.81,108.94,108.72,108.77,28298.0,108.81,108.94,108.72,108.77,28298.0
2017-03-31 11:55:00,108.78,108.78,108.56,108.69,15062.0,108.78,108.78,108.56,108.69,15062.0
2017-03-31 12:00:00,108.73,108.8,108.71,108.76,30555.0,108.73,108.8,108.71,108.76,30555.0
2017-03-31 12:05:00,108.72,108.81,108.72,108.78,19855.0,108.72,108.81,108.72,108.78,19855.0
2017-03-31 12:10:00,108.78,108.83,108.71,108.77,15826.0,108.78,108.83,108.71,108.77,15826.0
2017-03-31 12:15:00,108.74,108.83,108.72,108.78,15420.0,108.74,108.83,108.72,108.78,15420.0
2017-03-31 12:20:00,108.78,108.8,108.52,108.73,14680.0,108.78,108.8,108.52,108.73,14680.0
2017-03-31 12:25:00,108.7,108.75,108.62,108.74,9799.0,108.7,108.75,108.62,108.74,9799.0
2017-03-31 12:30:00,108.76,108.79,108.69,108.72,12782.0,108.76,108.79,108.69,108.72,12782.0
2017-03-31 12:35:00,108.73,108.73,108.53,108.55,7600.0,108.73,108.73,108.53,108.55,7600.0
2017-03-31 12:40:00,108.56,108.63,108.53,108.57,6364.0,108.56,108.63,108.53,108.57,6364.0
2017-03-31 12:45:00,108.57,108.58,108.52,108.57,17837.0,108.57,108.58,108.52,108.57,17837.0
2017-03-31 12:50:00,108.55,108.59,108.48,108.53,16950.0,108.55,108.59,108.48,108.53,16950.0
2017-03-31 12:55:00,108.48,108.71,108.48,108.7,15952.0,108.48,108.71,108.48,108.7,15952.0
2017-03-31 13:00:00,108.68,108.68,108.6,108.65,5239.0,108.68,108.68,108.6,108.65,5239.0
2017-03-31 13:05:00,108.67,108.69,108.55,108.59,9356.0,108.67,108.69,108.55,108.59,9356.0
2017-03-31 13:10:00,108.58,108.58,108.37,108.49,6898.0,108.58,108.58,108.37,108.49,6898.0
2017-03-31 13:15:00,108.48,108.51,108.38,108.42,4139.0,108.48,108.51,108.38,108.42,4139.0
2017-03-31 13:20:00,108.45,108.64,108.45,108.59,7926.0,108.45,108.64,108.45,108.59,7926.0
2017-03-31 13:25:00,108.58,108.75,108.53,108.65,10507.0,108.58,108.75,108.53,108.65,10507.0
2017-03-31 13:30:00,108.59,108.74,108.57,108.57,7208.0,108.59,108.74,108.57,108.57,7208.0
2017-03-31 13:35:00,108.57,108.6,108.52,108.59,8050.0,108.57,108.6,108.52,108.59,8050.0
2017-03-31 13:40:00,108.61,108.67,108.57,108.57,6888.0,108.61,108.67,108.57,108.57,6888.0
2017-03-31 13:45:00,108.57,108.64,108.53,108.64,5805.0,108.57,108.64,108.53,108.64,5805.0
2017-03-31 13:50:00,108.59,108.63,108.49,108.51,5440.0,108.59,108.63,108.49,108.51,5440.0
2017-03-31 13:55:00,108.53,108.58,108.36,108.36,8650.0,108.53,108.58,108.36,108.36,8650.0
2017-03-31 14:00:00,108.35,108.35,108.24,108.3,12129.0,108.35,108.35,108.24,108.3,12129.0
2017-03-31 14:05:00,108.31,108.4,108.3,108.33,14295.0,108.31,108.4,108.3,108.33,14295.0
2017-03-31 14:10:00,108.3,108.34,108.02,108.18,31059.0,108.3,108.34,108.02,108.18,31059.0
2017-03-31 14:15:00,108.2,108.23,108.12,108.13,9098.0,108.2,108.23,108.12,108.13,9098.0
2017-03-31 14:20:00,108.12,108.26,108.11,108.25,8912.0,108.12,108.26,108.11,108.25,8912.0
2017-03-31 14:25:00,108.28,108.34,108.19,108.19,11046.0,108.28,108.34,108.19,108.19,11046.0
2017-03-31 14:30:00,108.19,108.43,108.16,108.43,12969.0,108.19,108.43,108.16,108.43,12969.0
2017-03-31 14:35:00,108.46,108.56,108.44,108.53,13100.0,108.46,108.56,108.44,108.53,13100.0
2017-03-31 14:40:00,108.51,108.6,108.48,108.58,12335.0,108.51,108.6,108.48,108.58,12335.0
2017-03-31 14:45:00,108.59,108.85,108.58,108.83,13109.0,108.59,108.85,108.58,108.83,13109.0
2017-03-31 14:50:00,108.82,108.83,108.72,108.78,13002.0,108.82,108.83,108.72,108.78,13002.0
2017-03-31 14:55:00,108.8,108.82,108.69,108.74,12100.0,108.8,108.82,108.69,108.74,12100.0
2017-03-31 15:00:00,108.75,108.8,108.74,108.76,12041.0,108.75,108.8,108.74,108.76,12041.0
2017-03-31 15:05:00,108.75,108.88,108.74,108.86,18074.0,108.75,108.88,108.74,108.86,18074.0
2017-03-31 15:10:00,108.86,108.92,108.78,108.88,16380.0,108.86,108.92,108.78,108.88,16380.0
2017-03-31 15:15:00,108.88,108.93,108.85,108.9,29074.0,108.88,108.93,108.85,108.9,29074.0
2017-03-31 15:20:00,108.91,109.15,108.91,109.15,39030.0,108.91,109.15,108.91,109.15,39030.0
2017-03-31 15:25:00,109.13,109.15,109.02,109.03,25842.0,109.13,109.15,109.02,109.03,25842.0
2017-03-31 15:30:00,109.04,109.16,109.02,109.14,27567.0,109.04,109.16,109.02,109.14,27567.0
2017-03-31 15:35:00,109.14,109.49,109.04,109.22,55861.0,109.14,109.49,109.04,109.22,55861.0
2017-03-31 15:40:00,109.25,109.34,109.19,109.27,51295.0,109.25,109.34,109.19,109.27,51295.0
2017-03-31 15:45:00,109.26,109.43,109.21,109.29,63113.0,109.26,109.43,109.21,109.29,63113.0
2017-03-31 15:50:00,109.29,109.38,109.25,109.34,115798.0,109.29,109.38,109.25,109.34,115798.0
2017-03-31 15:55:00,109.35,109.48,109.26,109.34,175045.0,109.35,109.48,109.26,109.34,175045.0
2017-04-03 09:30:00,109.01,109.78,108.63,109.56,49930.0,109.01,109.78,108.63,109.56,49930.0
2017-04-03 09:35:00,109.3,110.24,109.3,110.12,66036.0,109.3,110.24,109.3,110.12,66036.0
2017-04-03 09:40:00,110.1,110.29,109.9,110.1,29947.0,110.1,110.29,109.9,110.1,29947.0
2017-04-03 09:45:00,110.04,110.29,110.0,110.14,36252.0,110.04,110.29,110.0,110.14,36252.0
2017-04-03 09:50:00,110.19,110.49,110.06,110.3,36357.0,110.19,110.49,110.06,110.3,36357.0
2017-04-03 09:55:00,110.25,110.34,109.65,110.0,29214.0,110.25,110.34,109.65,110.0,29214.0
2017-04-03 10:00:00,109.98,110.22,109.41,109.57,40514.0,109.98,110.22,109.41,109.57,40514.0
2017-04-03 10:05:00,109.58,109.66,109.29,109.39,25989.0,109.58,109.66,109.29,109.39,25989.0
2017-04-03 10:10:00,109.41,109.89,109.25,109.54,49675.0,109.41,109.89,109.25,109.54,49675.0
2017-04-03 10:15:00,109.54,110.06,109.5,109.67,17043.0,109.54,110.06,109.5,109.67,17043.0
2017-04-03 10:20:00,109.7,109.73,109.6,109.69,9082.0,109.7,109.73,109.6,109.69,9082.0
2017-04-03 10:25:00,109.69,109.82,109.57,109.57,11485.0,109.69,109.82,109.57,109.57,11485.0
2017-04-03 10:30:00,109.63,109.7,108.86,109.1,27287.0,109.63,109.7,108.86,109.1,27287.0
2017-04-03 10:35:00,109.06,109.12,108.81,108.92,12290.0,109.06,109.12,108.81,108.92,12290.0
2017-04-03 10:40:00,108.88,109.04,108.7,108.98,38125.0,108.88,109.04,108.7,108.98,38125.0
2017-04-03 10:45:00,109.01,109.29,108.86,108.9,21034.0,109.01,109.29,108.86,108.9,21034.0
2017-04-03 10:50:00,108.92,109.1,108.86,109.08,52990.0,108.92,109.1,108.86,109.08,52990.0
2017-04-03 10:55:00,109.08,109.08,108.78,108.82,18022.0,109.08,109.08,108.78,108.82,18022.0
2017-04-03 11:00:00,108.84,108.87,108.55,108.55,41034.0,108.84,108.87,108.55,108.55,41034.0
2017-04-03 11:05:00,108.59,108.84,108.5,108.82,41559.0,108.59,108.84,108.5,108.82,41559.0
2017-04-03 11:10:00,108.79,109.0,108.76,108.89,32878.0,108.79,109.0,108.76,108.89,32878.0
2017-04-03 11:15:00,108.9,109.1,108.87,109.05,27634.0,108.9,109.1,108.87,109.05,27634.0
2017-04-03 11:20:00,109.01,109.21,108.97,109.2,11500.0,109.01,109.21,108.97,109.2,11500.0
2017-04-03 11:25:00,109.21,109.35,109.1,109.33,13491.0,109.21,109.35,109.1,109.33,13491.0
2017-04-03 11:30:00,109.32,109.37,109.13,109.13,16776.0,109.32,109.37,109.13,109.13,16776.0
2017-04-03 11:35:00,109.13,109.49,109.1,109.44,17700.0,109.13,109.49,109.1,109.44,17700.0
2017-04-03 11:40:00,109.44,109.61,109.4,109.52,11319.0,109.44,109.61,109.4,109.52,11319.0
2017-04-03 11:45:00,109.46,109.59,109.37,109.45,21200.0,109.46,109.59,109.37,109.45,21200.0
2017-04-03 11:50:00,109.35,109.35,109.04,109.16,18500.0,109.35,109.35,109.04,109.16,18500.0
2017-04-03 11:55:00,109.2,109.37,109.13,109.22,8200.0,109.2,109.37,109.13,109.22,8200.0
2017-04-03 12:00:00,109.26,109.28,108.64,108.73,18392.0,109.26,109.28,108.64,108.73,18392.0
2017-04-03 12:05:00,108.72,108.76,108.53,108.6,10867.0,108.72,108.76,108.53,108.6,10867.0
2017-04-03 12:10:00,108.66,108.78,108.66,108.78,5100.0,108.66,108.78,108.66,108.78,5100.0
2017-04-03 12:15:00,108.78,109.05,108.78,108.93,14984.0,108.78,109.05,108.78,108.93,14984.0
2017-04-03 12:20:00,108.97,108.97,108.69,108.72,8735.0,108.97,108.97,108.69,108.72,8735.0
2017-04-03 12:25:00,108.75,108.75,108.45,108.61,14310.0,108.75,108.75,108.45,108.61,14310.0
2017-04-03 12:30:00,108.63,108.75,108.5,108.56,11656.0,108.63,108.75,108.5,108.56,11656.0
2017-04-03 12:35:00,108.59,108.61,108.5,108.58,5490.0,108.59,108.61,108.5,108.58,5490.0
2017-04-03 12:40:00,108.54,108.68,108.52,108.64,8600.0,108.54,108.68,108.52,108.64,8600.0
2017-04-03 12:45:00,108.61,108.66,108.52,108.66,16900.0,108.61,108.66,108.52,108.66,16900.0
2017-04-03 12:50:00,108.62,108.62,108.41,108.59,12502.0,108.62,108.62,108.41,108.59,12502.0
2017-04-03 12:55:00,108.68,108.8,108.64,108.8,3494.0,108.68,108.8,108.64,108.8,3494.0
2017-04-03 13:00:00,108.75,108.8,108.69,108.74,8700.0,108.75,108.8,108.69,108.74,8700.0
2017-04-03 13:05:00,108.72,108.77,108.43,108.47,10100.0,108.72,108.77,108.43,108.47,10100.0
2017-04-03 13:10:00,108.48,108.7,108.48,108.68,6376.0,108.48,108.7,108.48,108.68,6376.0
2017-04-03 13:15:00,108.69,108.91,108.67,108.88,8264.0,108.69,108.91,108.67,108.88,8264.0
2017-04-03 13:20:00,108.86,108.86,108.49,108.59,18158.0,108.86,108.86,108.49,108.59,18158.0
2017-04-03 13:25:00,108.54,108.64,108.51,108.59,8363.0,108.54,108.64,108.51,108.59,8363.0
2017-04-03 13:30:00,108.6,108.6,108.38,108.44,7162.0,108.6,108.6,108.38,108.44,7162.0
2017-04-03 13:35:00,108.43,108.43,108.23,108.28,7882.0,108.43,108.43,108.23,108.28,7882.0
2017-04-03 13:40:00,108.25,108.25,108.05,108.07,7672.0,108.25,108.25,108.05,108.07,7672.0
2017-04-03 13:45:00,108.06,108.25,108.06,108.13,12360.0,108.06,108.25,108.06,108.13,12360.0
2017-04-03 13:50:00,108.11,108.2,108.07,108.07,5800.0,108.11,108.2,108.07,108.07,5800.0
2017-04-03 13:55:00,108.08,108.17,108.02,108.14,5719.0,108.08,108.17,108.02,108.14,5719.0
2017-04-03 14:00:00,108.21,108.25,108.04,108.14,10100.0,108.21,108.25,108.04,108.14,10100.0
2017-04-03 14:05:00,108.17,108.17,108.02,108.07,14608.0,108.17,108.17,108.02,108.07,14608.0
2017-04-03 14:10:00,108.07,108.22,108.02,108.18,10580.0,108.07,108.22,108.02,108.18,10580.0
2017-04-03 14:15:00,108.23,108.26,108.11,108.11,8657.0,108.23,108.26,108.11,108.11,8657.0
2017-04-03 14:20:00,108.12,108.12,108.03,108.06,10045.0,108.12,108.12,108.03,108.06,10045.0
2017-04-03 14:25:00,108.07,108.29,108.03,108.24,11492.0,108.07,108.29,108.03,108.24,11492.0
2017-04-03 14:30:00,108.24,108.44,108.19,108.4,8050.0,108.24,108.44,108.19,108.4,8050.0
2017-04-03 14:35:00,108.41,108.63,108.41,108.62,9200.0,108.41,108.63,108.41,108.62,9200.0
2017-04-03 14:40:00,108.62,108.84,108.61,108.71,17664.0,108.62,108.84,108.61,108.71,17664.0
2017-04-03 14:45:00,108.71,108.72,108.6,108.67,8896.0,108.71,108.72,108.6,108.67,8896.0
2017-04-03 14:50:00,108.66,108.66,108.5,108.6,10412.0,108.66,108.66,108.5,108.6,10412.0
2017-04-03 14:55:00,108.61,108.68,108.51,108.58,17085.0,108.61,108.68,108.51,108.58,17085.0
2017-04-03 15:00:00,108.62,108.75,108.62,108.75,9095.0,108.62,108.75,108.62,108.75,9095.0
2017-04-03 15:05:00,108.74,108.74,108.61,108.72,11291.0,108.74,108.74,108.61,108.72,11291.0
2017-04-03 15:10:00,108.75,108.86,108.73,108.8,13904.0,108.75,108.86,108.73,108.8,13904.0
2017-04-03 15:15:00,108.81,108.81,108.44,108.44,11690.0,108.81,108.81,108.44,108.44,11690.0
2017-04-03 15:20:00,108.47,108.52,108.21,108.23,16568.0,108.47,108.52,108.21,108.23,16568.0
2017-04-03 15:25:00,108.26,108.29,108.11,108.22,23120.0,108.26,108.29,108.11,108.22,23120.0
2017-04-03 15:30:00,108.2,108.31,108.08,108.18,18163.0,108.2,108.31,108.08,108.18,18163.0
2017-04-03 15:35:00,108.19,108.21,107.65,107.66,27685.0,108.19,108.21,107.65,107.66,27685.0
2017-04-03 15:40:00,107.62,107.76,107.53,107.53,30239.0,107.62,107.76,107.53,107.53,30239.0
2017-04-03 15:45:00,107.5,107.61,107.45,107.5,32331.0,107.5,107.61,107.45,107.5,32331.0
2017-04-03 15:50:00,107.49,107.53,107.42,107.47,44704.0,107.49,107.53,107.42,107.47,44704.0
2017-04-03 15:55:00,107.48,107.52,107.31,107.45,102535.0,107.48,107.52,107.31,107.45,102535.0
2017-04-04 09:30:00,107.24,108.0,107.24,107.82,19484.0,107.24,108.0,107.24,107.82,19484.0
2017-04-04 09:35:00,107.87,108.06,107.84,107.86,10362.0,107.87,108.06,107.84,107.86,10362.0
2017-04-04 09:40:00,107.86,108.62,107.71,108.26,21431.0,107.86,108.62,107.71,108.26,21431.0
2017-04-04 09:45:00,108.27,108.73,108.27,108.72,23549.0,108.27,108.73,108.27,108.72,23549.0
2017-04-04 09:50:00,108.67,109.0,108.47,108.5,63023.0,108.67,109.0,108.47,108.5,63023.0
2017-04-04 09:55:00,108.52,108.61,108.23,108.38,8084.0,108.52,108.61,108.23,108.38,8084.0
2017-04-04 10:00:00,108.44,108.51,108.07,108.14,23372.0,108.44,108.51,108.07,108.14,23372.0
2017-04-04 10:05:00,108.25,108.51,108.19,108.5,15437.0,108.25,108.51,108.19,108.5,15437.0
2017-04-04 10:10:00,108.55,108.85,108.51,108.85,14129.0,108.55,108.85,108.51,108.85,14129.0
2017-04-04 10:15:00,108.85,109.5,108.83,109.5,29763.0,108.85,109.5,108.83,109.5,29763.0
2017-04-04 10:20:00,109.46,109.86,109.37,109.78,37541.0,109.46,109.86,109.37,109.78,37541.0
2017-04-04 10:25:00,109.81,110.0,109.46,109.93,34967.0,109.81,110.0,109.46,109.93,34967.0
2017-04-04 10:30:00,109.91,110.94,109.71,110.62,43981.0,109.91,110.94,109.71,110.62,43981.0
2017-04-04 10:35:00,110.58,110.88,110.49,110.65,21794.0,110.58,110.88,110.49,110.65,21794.0
2017-04-04 10:40:00,110.66,110.81,110.36,110.37,19513.0,110.66,110.81,110.36,110.37,19513.0
2017-04-04 10:45:00,110.41,110.94,110.41,110.89,22051.0,110.41,110.94,110.41,110.89,22051.0
2017-04-04 10:50:00,110.84,110.88,110.54,110.55,13130.0,110.84,110.88,110.54,110.55,13130.0
2017-04-04 10:55:00,110.56,110.72,110.5,110.52,11919.0,110.56,110.72,110.5,110.52,11919.0
2017-04-04 11:00:00,110.48,110.9,110.48,110.9,25777.0,110.48,110.9,110.48,110.9,25777.0
2017-04-04 11:05:00,110.88,111.34,110.88,111.33,37836.0,110.88,111.34,110.88,111.33,37836.0
2017-04-04 11:10:00,111.33,111.33,110.77,110.82,42305.0,111.33,111.33,110.77,110.82,42305.0
2017-04-04 11:15:00,110.85,111.06,110.7,110.72,76653.0,110.85,111.06,110.7,110.72,76653.0
2017-04-04 11:20:00,110.75,110.87,110.51,110.55,25989.0,110.75,110.87,110.51,110.55,25989.0
2017-04-04 11:25:00,110.53,110.6,110.12,110.12,53530.0,110.53,110.6,110.12,110.12,53530.0
2017-04-04 11:30:00,110.09,110.3,110.0,110.07,64930.0,110.09,110.3,110.0,110.07,64930.0
2017-04-04 11:35:00,110.04,110.37,110.04,110.37,35517.0,110.04,110.37,110.04,110.37,35517.0
2017-04-04 11:40:00,110.4,110.6,110.31,110.47,31474.0,110.4,110.6,110.31,110.47,31474.0
2017-04-04 11:45:00,110.47,110.65,110.47,110.57,13203.0,110.47,110.65,110.47,110.57,13203.0
2017-04-04 11:50:00,110.59,110.68,110.41,110.46,17346.0,110.59,110.68,110.41,110.46,17346.0
2017-04-04 11:55:00,110.45,110.48,110.1,110.22,16495.0,110.45,110.48,110.1,110.22,16495.0
2017-04-04 12:00:00,110.18,110.33,110.15,110.2,15764.0,110.18,110.33,110.15,110.2,15764.0
2017-04-04 12:05:00,110.22,110.34,110.11,110.34,15471.0,110.22,110.34,110.11,110.34,15471.0
2017-04-04 12:10:00,110.34,110.56,110.3,110.55,13470.0,110.34,110.56,110.3,110.55,13470.0
2017-04-04 12:15:00,110.55,110.6,110.34,110.56,14872.0,110.55,110.6,110.34,110.56,14872.0
2017-04-04 12:20:00,110.55,110.57,110.36,110.44,12082.0,110.55,110.57,110.36,110.44,12082.0
2017-04-04 12:25:00,110.46,110.53,110.42,110.5,7357.0,110.46,110.53,110.42,110.5,7357.0
2017-04-04 12:30:00,110.48,110.59,110.45,110.58,14893.0,110.48,110.59,110.45,110.58,14893.0
2017-04-04 12:35:00,110.61,110.8,110.61,110.8,11260.0,110.61,110.8,110.61,110.8,11260.0
2017-04-04 12:40:00,110.77,110.91,110.7,110.83,15767.0,110.77,110.91,110.7,110.83,15767.0
2017-04-04 12:45:00,110.83,111.08,110.82,111.02,24062.0,110.83,111.08,110.82,111.02,24062.0
2017-04-04 12:50:00,111.0,111.05,110.67,110.76,18232.0,111.0,111.05,110.67,110.76,18232.0
2017-04-04 12:55:00,110.74,110.88,110.69,110.87,11387.0,110.74,110.88,110.69,110.87,11387.0
2017-04-04 13:00:00,110.87,110.87,110.71,110.85,9850.0,110.87,110.87,110.71,110.85,9850.0
2017-04-04 13:05:00,110.83,110.83,110.57,110.64,16863.0,110.83,110.83,110.57,110.64,16863.0
2017-04-04 13:10:00,110.64,110.8,110.6,110.73,14367.0,110.64,110.8,110.6,110.73,14367.0
2017-04-04 13:15:00,110.76,110.86,110.69,110.86,7469.0,110.76,110.86,110.69,110.86,7469.0
2017-04-04 13:20:00,110.84,110.92,110.79,110.9,19678.0,110.84,110.92,110.79,110.9,19678.0
2017-04-04 13:25:00,110.9,111.0,110.75,110.98,52138.0,110.9,111.0,110.75,110.98,52138.0
2017-04-04 13:30:00,110.98,111.01,110.9,110.94,17149.0,110.98,111.01,110.9,110.94,17149.0
2017-04-04 13:35:00,110.94,111.1,110.9,111.09,11973.0,110.94,111.1,110.9,111.09,11973.0
2017-04-04 13:40:00,111.08,111.25,111.08,111.23,20551.0,111.08,111.25,111.08,111.23,20551.0
2017-04-04 13:45:00,111.22,111.22,110.93,110.93,15266.0,111.22,111.22,110.93,110.93,15266.0
2017-04-04 13:50:00,110.95,111.25,110.86,111.11,119867.0,110.95,111.25,110.86,111.11,119867.0
2017-04-04 13:55:00,111.14,111.17,110.95,111.05,17676.0,111.14,111.17,110.95,111.05,17676.0
2017-04-04 14:00:00,111.05,111.28,111.05,111.22,19989.0,111.05,111.28,111.05,111.22,19989.0
2017-04-04 14:05:00,111.27,111.66,111.25,111.59,42840.0,111.27,111.66,111.25,111.59,42840.0
2017-04-04 14:10:00,111.59,111.84,111.55,111.63,28036.0,111.59,111.84,111.55,111.63,28036.0
2017-04-04 14:15:00,111.64,111.79,111.64,111.69,23522.0,111.64,111.79,111.64,111.69,23522.0
2017-04-04 14:20:00,111.67,111.71,111.43,111.49,21424.0,111.67,111.71,111.43,111.49,21424.0
2017-04-04 14:25:00,111.45,111.56,111.4,111.52,15675.0,111.45,111.56,111.4,111.52,15675.0
2017-04-04 14:30:00,111.49,111.49,110.93,110.93,20961.0,111.49,111.49,110.93,110.93,20961.0
2017-04-04 14:35:00,111.0,111.24,110.98,111.19,16213.0,111.0,111.24,110.98,111.19,16213.0
2017-04-04 14:40:00,111.18,111.21,111.04,111.17,21575.0,111.18,111.21,111.04,111.17,21575.0
2017-04-04 14:45:00,111.21,111.23,111.15,111.17,16889.0,111.21,111.23,111.15,111.17,16889.0
2017-04-04 14:50:00,111.17,111.47,111.05,111.45,28919.0,111.17,111.47,111.05,111.45,28919.0
2017-04-04 14:55:00,111.44,111.85,111.43,111.68,25450.0,111.44,111.85,111.43,111.68,25450.0
2017-04-04 15:00:00,111.66,111.96,111.61,111.89,28738.0,111.66,111.96,111.61,111.89,28738.0
2017-04-04 15:05:00,111.88,111.91,111.68,111.76,39348.0,111.88,111.91,111.68,111.76,39348.0
2017-04-04 15:10:00,111.75,111.79,111.68,111.69,25419.0,111.75,111.79,111.68,111.69,25419.0
2017-04-04 15:15:00,111.67,111.71,111.42,111.42,33404.0,111.67,111.71,111.42,111.42,33404.0
2017-04-04 15:20:00,111.42,111.83,111.38,111.79,36702.0,111.42,111.83,111.38,111.79,36702.0
2017-04-04 15:25:00,111.78,111.95,111.75,111.89,32128.0,111.78,111.95,111.75,111.89,32128.0
2017-04-04 15:30:00,111.83,112.69,111.83,112.42,96808.0,111.83,112.69,111.83,112.42,96808.0
2017-04-04 15:35:00,112.44,112.54,112.32,112.52,59767.0,112.44,112.54,112.32,112.52,59767.0
2017-04-04 15:40:00,112.51,112.52,112.3,112.41,42827.0,112.51,112.52,112.3,112.41,42827.0
2017-04-04 15:45:00,112.39,112.51,112.03,112.17,54454.0,112.39,112.51,112.03,112.17,54454.0
2017-04-04 15:50:00,112.17,112.17,111.83,111.88,126795.0,112.17,112.17,111.83,111.88,126795.0
2017-04-04 15:55:00,111.88,112.38,111.83,112.31,159346.0,111.88,112.38,111.83,112.31,159346.0
2017-04-05 09:30:00,112.35,112.75,111.22,111.69,62935.0,112.35,112.75,111.22,111.69,62935.0
2017-04-05 09:35:00,111.7,112.62,111.7,112.29,57428.0,111.7,112.62,111.7,112.29,57428.0
2017-04-05 09:40:00,112.28,113.36,112.17,112.79,79055.0,112.28,113.36,112.17,112.79,79055.0
2017-04-05 09:45:00,112.89,113.85,112.88,113.77,87061.0,112.89,113.85,112.88,113.77,87061.0
2017-04-05 09:50:00,113.81,114.3,113.7,114.13,88494.0,113.81,114.3,113.7,114.13,88494.0
2017-04-05 09:55:00,114.13,114.36,113.6,114.15,62232.0,114.13,114.36,113.6,114.15,62232.0
2017-04-05 10:00:00,114.02,114.1,113.56,113.56,96493.0,114.02,114.1,113.56,113.56,96493.0
2017-04-05 10:05:00,113.59,114.03,113.59,114.01,31109.0,113.59,114.03,113.59,114.01,31109.0
2017-04-05 10:10:00,114.02,114.21,113.95,114.13,33293.0,114.02,114.21,113.95,114.13,33293.0
2017-04-05 10:15:00,114.13,115.19,114.12,115.09,96847.0,114.13,115.19,114.12,115.09,96847.0
2017-04-05 10:20:00,115.05,115.27,114.8,115.25,78557.0,115.05,115.27,114.8,115.25,78557.0
2017-04-05 10:25:00,115.28,115.42,115.0,115.24,40335.0,115.28,115.42,115.0,115.24,40335.0
2017-04-05 10:30:00,115.24,115.86,115.2,115.55,69320.0,115.24,115.86,115.2,115.55,69320.0
2017-04-05 10:35:00,115.48,115.52,114.88,115.51,40905.0,115.48,115.52,114.88,115.51,40905.0
2017-04-05 10:40:00,115.52,115.92,115.48,115.68,55114.0,115.52,115.92,115.48,115.68,55114.0
2017-04-05 10:45:00,115.65,116.47,115.63,116.42,76008.0,115.65,116.47,115.63,116.42,76008.0
2017-04-05 10:50:00,116.43,116.47,115.84,115.85,51406.0,116.43,116.47,115.84,115.85,51406.0
2017-04-05 10:55:00,115.86,115.96,115.64,115.89,38523.0,115.86,115.96,115.64,115.89,38523.0
2017-04-05 11:00:00,115.89,115.93,115.6,115.6,25532.0,115.89,115.93,115.6,115.6,25532.0
2017-04-05 11:05:00,115.6,116.09,115.35,115.96,51657.0,115.6,116.09,115.35,115.96,51657.0
2017-04-05 11:10:00,115.95,116.45,115.72,116.2,67696.0,115.95,116.45,115.72,116.2,67696.0
2017-04-05 11:15:00,116.2,116.2,115.79,115.79,31959.0,116.2,116.2,115.79,115.79,31959.0
2017-04-05 11:20:00,115.8,116.18,115.71,115.73,25274.0,115.8,116.18,115.71,115.73,25274.0
2017-04-05 11:25:00,115.75,116.13,115.74,115.87,42255.0,115.75,116.13,115.74,115.87,42255.0
2017-04-05 11:30:00,115.82,115.85,115.29,115.75,31850.0,115.82,115.85,115.29,115.75,31850.0
2017-04-05 11:35:00,115.79,116.03,115.69,115.95,59313.0,115.79,116.03,115.69,115.95,59313.0
2017-04-05 11:40:00,115.96,116.26,115.83,116.05,32367.0,115.96,116.26,115.83,116.05,32367.0
2017-04-05 11:45:00,116.1,116.19,115.75,115.78,22965.0,116.1,116.19,115.75,115.78,22965.0
2017-04-05 11:50:00,115.75,115.94,115.72,115.94,56382.0,115.75,115.94,115.72,115.94,56382.0
2017-04-05 11:55:00,115.97,116.2,115.81,115.84,38964.0,115.97,116.2,115.81,115.84,38964.0
2017-04-05 12:00:00,115.91,116.12,115.9,116.06,14532.0,115.91,116.12,115.9,116.06,14532.0
2017-04-05 12:05:00,116.08,116.14,115.91,116.08,28955.0,116.08,116.14,115.91,116.08,28955.0
2017-04-05 12:10:00,116.08,116.1,115.42,115.49,48567.0,116.08,116.1,115.42,115.49,48567.0
2017-04-05 12:15:00,115.38,115.85,115.27,115.83,51770.0,115.38,115.85,115.27,115.83,51770.0
2017-04-05 12:20:00,115.88,116.07,115.87,115.97,20563.0,115.88,116.07,115.87,115.97,20563.0
2017-04-05 12:25:00,115.99,116.32,115.98,116.06,16290.0,115.99,116.32,115.98,116.06,16290.0
2017-04-05 12:30:00,116.03,116.28,115.86,116.24,14499.0,116.03,116.28,115.86,116.24,14499.0
2017-04-05 12:35:00,116.26,116.31,116.1,116.1,11860.0,116.26,116.31,116.1,116.1,11860.0
2017-04-05 12:40:00,116.07,116.23,116.05,116.22,7946.0,116.07,116.23,116.05,116.22,7946.0
2017-04-05 12:45:00,116.22,116.74,116.22,116.69,68088.0,116.22,116.74,116.22,116.69,68088.0
2017-04-05 12:50:00,116.69,116.76,116.55,116.66,26751.0,116.69,116.76,116.55,116.66,26751.0
2017-04-05 12:55:00,116.67,116.68,116.15,116.33,22284.0,116.67,116.68,116.15,116.33,22284.0
2017-04-05 13:00:00,116.41,116.65,116.36,116.45,15690.0,116.41,116.65,116.36,116.45,15690.0
2017-04-05 13:05:00,116.48,116.58,116.4,116.47,9670.0,116.48,116.58,116.4,116.47,9670.0
2017-04-05 13:10:00,116.48,116.62,116.4,116.47,23672.0,116.48,116.62,116.4,116.47,23672.0
2017-04-05 13:15:00,116.51,116.57,116.37,116.55,10442.0,116.51,116.57,116.37,116.55,10442.0
2017-04-05 13:20:00,116.57,116.67,116.42,116.65,11880.0,116.57,116.67,116.42,116.65,11880.0
2017-04-05 13:25:00,116.66,116.67,116.13,116.14,17062.0,116.66,116.67,116.13,116.14,17062.0
2017-04-05 13:30:00,116.09,116.39,116.0,116.39,9546.0,116.09,116.39,116.0,116.39,9546.0
2017-04-05 13:35:00,116.39,116.77,116.39,116.75,32274.0,116.39,116.77,116.39,116.75,32274.0
2017-04-05 13:40:00,116.77,116.86,116.48,116.54,12576.0,116.77,116.86,116.48,116.54,12576.0
2017-04-05 13:45:00,116.51,116.63,116.45,116.48,10795.0,116.51,116.63,116.45,116.48,10795.0
2017-04-05 13:50:00,116.41,116.77,116.41,116.77,12686.0,116.41,116.77,116.41,116.77,12686.0
2017-04-05 13:55:00,116.75,116.77,116.66,116.68,13687.0,116.75,116.77,116.66,116.68,13687.0
2017-04-05 14:00:00,116.68,116.73,116.07,116.09,41049.0,116.68,116.73,116.07,116.09,41049.0
2017-04-05 14:05:00,116.11,116.22,115.86,115.87,23383.0,116.11,116.22,115.86,115.87,23383.0
2017-04-05 14:10:00,115.81,115.87,115.55,115.59,30272.0,115.81,115.87,115.55,115.59,30272.0
2017-04-05 14:15:00,115.61,115.97,115.52,115.86,25147.0,115.61,115.97,115.52,115.86,25147.0
2017-04-05 14:20:00,115.86,115.86,115.46,115.51,16866.0,115.86,115.86,115.46,115.51,16866.0
2017-04-05 14:25:00,115.51,115.89,115.49,115.77,13298.0,115.51,115.89,115.49,115.77,13298.0
2017-04-05 14:30:00,115.75,115.85,115.49,115.49,14830.0,115.75,115.85,115.49,115.49,14830.0
2017-04-05 14:35:00,115.52,115.66,115.27,115.29,28477.0,115.52,115.66,115.27,115.29,28477.0
2017-04-05 14:40:00,115.3,115.35,114.95,115.01,43287.0,115.3,115.35,114.95,115.01,43287.0
2017-04-05 14:45:00,115.04,115.37,114.91,115.37,28915.0,115.04,115.37,114.91,115.37,28915.0
2017-04-05 14:50:00,115.39,115.44,114.86,114.92,21176.0,115.39,115.44,114.86,114.92,21176.0
2017-04-05 14:55:00,114.98,115.19,114.69,114.72,30689.0,114.98,115.19,114.69,114.72,30689.0
2017-04-05 15:00:00,114.7,115.25,114.53,115.09,37834.0,114.7,115.25,114.53,115.09,37834.0
2017-04-05 15:05:00,115.04,115.15,114.81,114.81,18122.0,115.04,115.15,114.81,114.81,18122.0
2017-04-05 15:10:00,114.81,114.91,114.1,114.31,73136.0,114.81,114.91,114.1,114.31,73136.0
2017-04-05 15:15:00,114.3,114.7,114.22,114.67,28669.0,114.3,114.7,114.22,114.67,28669.0
2017-04-05 15:20:00,114.66,114.67,114.05,114.21,44444.0,114.66,114.67,114.05,114.21,44444.0
2017-04-05 15:25:00,114.23,114.49,114.07,114.46,48532.0,114.23,114.49,114.07,114.46,48532.0
2017-04-05 15:30:00,114.48,114.48,113.39,113.66,70304.0,114.48,114.48,113.39,113.66,70304.0
2017-04-05 15:35:00,113.67,113.95,113.55,113.6,52579.0,113.67,113.95,113.55,113.6,52579.0
2017-04-05 15:40:00,113.64,114.27,113.49,114.1,53033.0,113.64,114.27,113.49,114.1,53033.0
2017-04-05 15:45:00,114.09,114.18,113.93,114.05,73799.0,114.09,114.18,113.93,114.05,73799.0
2017-04-05 15:50:00,114.02,114.39,114.0,114.36,116004.0,114.02,114.39,114.0,114.36,116004.0
2017-04-05 15:55:00,114.36,114.36,114.08,114.1,117481.0,114.36,114.36,114.08,114.1,117481.0
2017-04-06 09:30:00,114.11,114.3,113.2,113.34,43443.0,114.11,114.3,113.2,113.34,43443.0
2017-04-06 09:35:00,113.48,114.1,113.37,114.09,62012.0,113.48,114.1,113.37,114.09,62012.0
2017-04-06 09:40:00,114.01,114.36,113.8,114.28,19346.0,114.01,114.36,113.8,114.28,19346.0
2017-04-06 09:45:00,114.33,114.61,113.18,113.4,39050.0,114.33,114.61,113.18,113.4,39050.0
2017-04-06 09:50:00,113.21,114.35,113.17,114.25,42269.0,113.21,114.35,113.17,114.25,42269.0
2017-04-06 09:55:00,114.31,114.54,113.99,114.14,24315.0,114.31,114.54,113.99,114.14,24315.0
2017-04-06 10:00:00,114.14,114.21,113.59,113.82,27261.0,114.14,114.21,113.59,113.82,27261.0
2017-04-06 10:05:00,113.85,114.02,113.63,113.83,33036.0,113.85,114.02,113.63,113.83,33036.0
2017-04-06 10:10:00,113.84,114.08,113.63,113.78,23195.0,113.84,114.08,113.63,113.78,23195.0
2017-04-06 10:15:00,113.79,113.87,113.41,113.53,49852.0,113.79,113.87,113.41,113.53,49852.0
2017-04-06 10:20:00,113.5,113.98,113.48,113.62,22782.0,113.5,113.98,113.48,113.62,22782.0
2017-04-06 10:25:00,113.65,114.06,113.54,113.97,14543.0,113.65,114.06,113.54,113.97,14543.0
2017-04-06 10:30:00,113.92,113.97,113.57,113.57,5893.0,113.92,113.97,113.57,113.57,5893.0
2017-04-06 10:35:00,113.57,113.87,113.57,113.6,9256.0,113.57,113.87,113.57,113.6,9256.0
2017-04-06 10:40:00,113.62,113.74,113.49,113.59,30063.0,113.62,113.74,113.49,113.59,30063.0
2017-04-06 10:45:00,113.57,113.81,113.43,113.78,17150.0,113.57,113.81,113.43,113.78,17150.0
2017-04-06 10:50:00,113.81,114.12,113.74,114.12,15130.0,113.81,114.12,113.74,114.12,15130.0
2017-04-06 10:55:00,114.16,114.27,113.8,113.83,34011.0,114.16,114.27,113.8,113.83,34011.0
2017-04-06 11:00:00,113.84,114.02,113.7,113.7,8850.0,113.84,114.02,113.7,113.7,8850.0
2017-04-06 11:05:00,113.73,113.78,113.53,113.58,14219.0,113.73,113.78,113.53,113.58,14219.0
2017-04-06 11:10:00,113.6,113.81,113.53,113.67,13602.0,113.6,113.81,113.53,113.67,13602.0
2017-04-06 11:15:00,113.69,113.95,113.65,113.75,8394.0,113.69,113.95,113.65,113.75,8394.0
2017-04-06 11:20:00,113.75,114.19,113.75,113.9,11567.0,113.75,114.19,113.75,113.9,11567.0
2017-04-06 11:25:00,113.93,114.05,113.84,113.92,9730.0,113.93,114.05,113.84,113.92,9730.0
2017-04-06 11:30:00,113.93,114.01,113.8,113.98,5997.0,113.93,114.01,113.8,113.98,5997.0
2017-04-06 11:35:00,114.04,114.15,113.89,113.89,9455.0,114.04,114.15,113.89,113.89,9455.0
2017-04-06 11:40:00,113.88,114.0,113.79,113.96,12232.0,113.88,114.0,113.79,113.96,12232.0
2017-04-06 11:45:00,113.98,114.07,113.9,113.99,16424.0,113.98,114.07,113.9,113.99,16424.0
2017-04-06 11:50:00,113.99,114.03,113.9,113.92,5117.0,113.99,114.03,113.9,113.92,5117.0
2017-04-06 11:55:00,113.96,114.17,113.9,114.17,17699.0,113.96,114.17,113.9,114.17,17699.0
2017-04-06 12:00:00,114.2,114.59,114.18,114.5,13667.0,114.2,114.59,114.18,114.5,13667.0
2017-04-06 12:05:00,114.5,114.68,114.46,114.56,46645.0,114.5,114.68,114.46,114.56,46645.0
2017-04-06 12:10:00,114.61,114.63,114.39,114.58,13767.0,114.61,114.63,114.39,114.58,13767.0
2017-04-06 12:15:00,114.56,114.71,114.51,114.65,13263.0,114.56,114.71,114.51,114.65,13263.0
2017-04-06 12:20:00,114.72,114.88,114.64,114.79,11880.0,114.72,114.88,114.64,114.79,11880.0
2017-04-06 12:25:00,114.76,114.87,114.7,114.81,6960.0,114.76,114.87,114.7,114.81,6960.0
2017-04-06 12:30:00,114.82,114.82,114.54,114.54,6610.0,114.82,114.82,114.54,114.54,6610.0
2017-04-06 12:35:00,114.53,114.72,114.52,114.72,14526.0,114.53,114.72,114.52,114.72,14526.0
2017-04-06 12:40:00,114.75,114.75,114.42,114.42,25730.0,114.75,114.75,114.42,114.42,25730.0
2017-04-06 12:45:00,114.47,114.48,114.17,114.18,8585.0,114.47,114.48,114.17,114.18,8585.0
2017-04-06 12:50:00,114.18,114.19,113.86,113.86,5835.0,114.18,114.19,113.86,113.86,5835.0
2017-04-06 12:55:00,113.85,114.02,113.72,113.82,8935.0,113.85,114.02,113.72,113.82,8935.0
2017-04-06 13:00:00,113.84,113.84,113.73,113.81,4950.0,113.84,113.84,113.73,113.81,4950.0
2017-04-06 13:05:00,113.81,114.02,113.75,113.93,6205.0,113.81,114.02,113.75,113.93,6205.0
2017-04-06 13:10:00,113.93,113.93,113.82,113.87,2339.0,113.93,113.93,113.82,113.87,2339.0
2017-04-06 13:15:00,113.91,113.92,113.76,113.92,5600.0,113.91,113.92,113.76,113.92,5600.0
2017-04-06 13:20:00,113.94,113.97,113.8,113.8,4102.0,113.94,113.97,113.8,113.8,4102.0
2017-04-06 13:25:00,113.8,114.04,113.8,114.04,6989.0,113.8,114.04,113.8,114.04,6989.0
2017-04-06 13:30:00,114.03,114.08,113.84,113.93,8300.0,114.03,114.08,113.84,113.93,8300.0
2017-04-06 13:35:00,113.96,114.1,113.89,114.1,8385.0,113.96,114.1,113.89,114.1,8385.0
2017-04-06 13:40:00,114.07,114.14,113.97,113.97,7483.0,114.07,114.14,113.97,113.97,7483.0
2017-04-06 13:45:00,114.01,114.15,113.95,114.0,7360.0,114.01,114.15,113.95,114.0,7360.0
2017-04-06 13:50:00,114.04,114.12,113.9,113.95,20875.0,114.04,114.12,113.9,113.95,20875.0
2017-04-06 13:55:00,113.94,113.98,113.88,113.88,10442.0,113.94,113.98,113.88,113.88,10442.0
2017-04-06 14:00:00,113.89,114.18,113.86,114.12,5935.0,113.89,114.18,113.86,114.12,5935.0
2017-04-06 14:05:00,114.11,114.14,114.02,114.04,4600.0,114.11,114.14,114.02,114.04,4600.0
2017-04-06 14:10:00,114.0,114.33,113.97,114.33,18841.0,114.0,114.33,113.97,114.33,18841.0
2017-04-06 14:15:00,114.3,114.55,114.2,114.2,26203.0,114.3,114.55,114.2,114.2,26203.0
2017-04-06 14:20:00,114.19,114.23,114.13,114.13,11863.0,114.19,114.23,114.13,114.13,11863.0
2017-04-06 14:25:00,114.14,114.23,114.06,114.17,14822.0,114.14,114.23,114.06,114.17,14822.0
2017-04-06 14:30:00,114.12,114.27,114.08,114.1,15621.0,114.12,114.27,114.08,114.1,15621.0
2017-04-06 14:35:00,114.1,114.31,114.1,114.15,19757.0,114.1,114.31,114.1,114.15,19757.0
2017-04-06 14:40:00,114.15,114.18,114.02,114.1,10508.0,114.15,114.18,114.02,114.1,10508.0
2017-04-06 14:45:00,114.03,114.07,113.85,113.89,11716.0,114.03,114.07,113.85,113.89,11716.0
2017-04-06 14:50:00,113.94,113.96,113.81,113.88,10473.0,113.94,113.96,113.81,113.88,10473.0
2017-04-06 14:55:00,113.89,113.9,113.68,113.68,10546.0,113.89,113.9,113.68,113.68,10546.0
2017-04-06 15:00:00,113.68,113.69,113.46,113.53,24010.0,113.68,113.69,113.46,113.53,24010.0
2017-04-06 15:05:00,113.52,113.61,113.43,113.58,10345.0,113.52,113.61,113.43,113.58,10345.0
2017-04-06 15:10:00,113.57,113.63,113.53,113.58,17956.0,113.57,113.63,113.53,113.58,17956.0
2017-04-06 15:15:00,113.56,113.82,113.5,113.79,64211.0,113.56,113.82,113.5,113.79,64211.0
2017-04-06 15:20:00,113.77,113.86,113.53,113.82,38903.0,113.77,113.86,113.53,113.82,38903.0
2017-04-06 15:25:00,113.8,114.01,113.8,113.9,13551.0,113.8,114.01,113.8,113.9,13551.0
2017-04-06 15:30:00,113.92,114.15,113.86,114.1,9710.0,113.92,114.15,113.86,114.1,9710.0
2017-04-06 15:35:00,114.12,114.44,114.11,114.35,29422.0,114.12,114.44,114.11,114.35,29422.0
2017-04-06 15:40:00,114.37,114.45,114.11,114.12,26178.0,114.37,114.45,114.11,114.12,26178.0
2017-04-06 15:45:00,114.15,114.3,113.97,114.29,53160.0,114.15,114.3,113.97,114.29,53160.0
2017-04-06 15:50:00,114.28,114.28,113.98,114.01,94019.0,114.28,114.28,113.98,114.01,94019.0
2017-04-06 15:55:00,114.0,114.28,113.98,114.27,66520.0,114.0,114.28,113.98,114.27,66520.0
2017-04-07 09:30:00,114.35,114.75,114.07,114.12,22687.0,114.35,114.75,114.07,114.12,22687.0
2017-04-07 09:35:00,114.13,114.75,114.11,114.69,6937.0,114.13,114.75,114.11,114.69,6937.0
2017-04-07 09:40:00,114.69,115.0,114.44,114.94,8698.0,114.69,115.0,114.44,114.94,8698.0
2017-04-07 09:45:00,114.83,114.93,114.59,114.89,10207.0,114.83,114.93,114.59,114.89,10207.0
2017-04-07 09:50:00,114.89,114.94,114.58,114.62,9162.0,114.89,114.94,114.58,114.62,9162.0
2017-04-07 09:55:00,114.69,114.69,114.42,114.48,3100.0,114.69,114.69,114.42,114.48,3100.0
2017-04-07 10:00:00,114.48,114.76,114.17,114.74,37410.0,114.48,114.76,114.17,114.74,37410.0
2017-04-07 10:05:00,114.8,115.0,114.75,114.98,38542.0,114.8,115.0,114.75,114.98,38542.0
2017-04-07 10:10:00,115.0,115.55,114.87,115.4,20635.0,115.0,115.55,114.87,115.4,20635.0
2017-04-07 10:15:00,115.41,115.52,115.27,115.49,13484.0,115.41,115.52,115.27,115.49,13484.0
2017-04-07 10:20:00,115.56,115.75,115.37,115.5,16806.0,115.56,115.75,115.37,115.5,16806.0
2017-04-07 10:25:00,115.56,115.77,115.5,115.58,7362.0,115.56,115.77,115.5,115.58,7362.0
2017-04-07 10:30:00,115.65,115.68,115.49,115.64,10933.0,115.65,115.68,115.49,115.64,10933.0
2017-04-07 10:35:00,115.67,115.78,115.58,115.76,9408.0,115.67,115.78,115.58,115.76,9408.0
2017-04-07 10:40:00,115.82,115.83,115.61,115.72,8156.0,115.82,115.83,115.61,115.72,8156.0
2017-04-07 10:45:00,115.72,115.96,115.69,115.75,7957.0,115.72,115.96,115.69,115.75,7957.0
2017-04-07 10:50:00,115.77,115.84,115.59,115.67,6198.0,115.77,115.84,115.59,115.67,6198.0
2017-04-07 10:55:00,115.69,115.69,115.5,115.55,36509.0,115.69,115.69,115.5,115.55,36509.0
2017-04-07 11:00:00,115.56,115.58,115.44,115.54,12259.0,115.56,115.58,115.44,115.54,12259.0
2017-04-07 11:05:00,115.5,115.65,115.4,115.53,14301.0,115.5,115.65,115.4,115.53,14301.0
2017-04-07 11:10:00,115.53,115.67,115.47,115.67,12350.0,115.53,115.67,115.47,115.67,12350.0
2017-04-07 11:15:00,115.67,115.71,115.53,115.57,25290.0,115.67,115.71,115.53,115.57,25290.0
2017-04-07 11:20:00,115.53,115.58,115.42,115.58,5733.0,115.53,115.58,115.42,115.58,5733.0
2017-04-07 11:25:00,115.61,115.7,115.56,115.66,7850.0,115.61,115.7,115.56,115.66,7850.0
2017-04-07 11:30:00,115.69,115.74,115.57,115.59,9635.0,115.69,115.74,115.57,115.59,9635.0
2017-04-07 11:35:00,115.57,115.73,115.51,115.58,9992.0,115.57,115.73,115.51,115.58,9992.0
2017-04-07 11:40:00,115.58,115.71,115.58,115.65,5050.0,115.58,115.71,115.58,115.65,5050.0
2017-04-07 11:45:00,115.63,115.69,115.55,115.64,3500.0,115.63,115.69,115.55,115.64,3500.0
2017-04-07 11:50:00,115.67,115.67,115.52,115.55,4094.0,115.67,115.67,115.52,115.55,4094.0
2017-04-07 11:55:00,115.62,115.66,115.51,115.66,9192.0,115.62,115.66,115.51,115.66,9192.0
2017-04-07 12:00:00,115.62,116.27,115.59,116.27,30583.0,115.62,116.27,115.59,116.27,30583.0
2017-04-07 12:05:00,116.25,116.59,116.22,116.56,21559.0,116.25,116.59,116.22,116.56,21559.0
2017-04-07 12:10:00,116.51,116.57,116.32,116.36,26583.0,116.51,116.57,116.32,116.36,26583.0
2017-04-07 12:15:00,116.36,116.43,116.24,116.42,16548.0,116.36,116.43,116.24,116.42,16548.0
2017-04-07 12:20:00,116.45,116.65,116.39,116.61,12441.0,116.45,116.65,116.39,116.61,12441.0
2017-04-07 12:25:00,116.61,116.66,116.34,116.44,12277.0,116.61,116.66,116.34,116.44,12277.0
2017-04-07 12:30:00,116.43,116.44,116.27,116.27,6296.0,116.43,116.44,116.27,116.27,6296.0
2017-04-07 12:35:00,116.24,116.3,116.12,116.21,13846.0,116.24,116.3,116.12,116.21,13846.0
2017-04-07 12:40:00,116.19,116.8,116.18,116.8,29050.0,116.19,116.8,116.18,116.8,29050.0
2017-04-07 12:45:00,116.8,116.82,116.43,116.56,16430.0,116.8,116.82,116.43,116.56,16430.0
2017-04-07 12:50:00,116.56,116.77,116.42,116.62,9906.0,116.56,116.77,116.42,116.62,9906.0
2017-04-07 12:55:00,116.66,116.82,116.56,116.75,10893.0,116.66,116.82,116.56,116.75,10893.0
2017-04-07 13:00:00,116.72,116.94,116.68,116.91,13665.0,116.72,116.94,116.68,116.91,13665.0
2017-04-07 13:05:00,116.85,116.93,116.65,116.82,33317.0,116.85,116.93,116.65,116.82,33317.0
2017-04-07 13:10:00,116.81,117.0,116.81,116.86,16163.0,116.81,117.0,116.81,116.86,16163.0
2017-04-07 13:15:00,116.86,117.16,116.83,116.97,22775.0,116.86,117.16,116.83,116.97,22775.0
2017-04-07 13:20:00,116.97,116.98,116.81,116.92,7786.0,116.97,116.98,116.81,116.92,7786.0
2017-04-07 13:25:00,116.91,116.97,116.71,116.93,15271.0,116.91,116.97,116.71,116.93,15271.0
2017-04-07 13:30:00,116.92,117.1,116.92,116.94,13016.0,116.92,117.1,116.92,116.94,13016.0
2017-04-07 13:35:00,116.92,116.97,116.83,116.97,4408.0,116.92,116.97,116.83,116.97,4408.0
2017-04-07 13:40:00,116.94,116.96,116.81,116.84,7490.0,116.94,116.96,116.81,116.84,7490.0
2017-04-07 13:45:00,116.86,116.94,116.81,116.88,3695.0,116.86,116.94,116.81,116.88,3695.0
2017-04-07 13:50:00,116.89,117.02,116.89,117.01,6475.0,116.89,117.02,116.89,117.01,6475.0
2017-04-07 13:55:00,117.01,117.24,116.93,117.06,37604.0,117.01,117.24,116.93,117.06,37604.0
2017-04-07 14:00:00,117.05,117.5,117.05,117.44,27843.0,117.05,117.5,117.05,117.44,27843.0
2017-04-07 14:05:00,117.44,117.54,117.31,117.42,35597.0,117.44,117.54,117.31,117.42,35597.0
2017-04-07 14:10:00,117.41,117.65,117.36,117.38,55577.0,117.41,117.65,117.36,117.38,55577.0
2017-04-07 14:15:00,117.38,117.38,117.03,117.07,13785.0,117.38,117.38,117.03,117.07,13785.0
2017-04-07 14:20:00,117.04,117.27,117.03,117.04,29435.0,117.04,117.27,117.03,117.04,29435.0
2017-04-07 14:25:00,117.06,117.15,116.82,116.82,22117.0,117.06,117.15,116.82,116.82,22117.0
2017-04-07 14:30:00,116.76,116.86,116.7,116.7,20050.0,116.76,116.86,116.7,116.7,20050.0
2017-04-07 14:35:00,116.74,116.76,116.53,116.53,39717.0,116.74,116.76,116.53,116.53,39717.0
2017-04-07 14:40:00,116.52,116.67,116.5,116.57,53194.0,116.52,116.67,116.5,116.57,53194.0
2017-04-07 14:45:00,116.59,116.63,116.23,116.38,20183.0,116.59,116.63,116.23,116.38,20183.0
2017-04-07 14:50:00,116.36,116.51,116.2,116.48,21288.0,116.36,116.51,116.2,116.48,21288.0
2017-04-07 14:55:00,116.48,116.69,116.33,116.38,11377.0,116.48,116.69,116.33,116.38,11377.0
2017-04-07 15:00:00,116.4,116.54,116.36,116.46,9529.0,116.4,116.54,116.36,116.46,9529.0
2017-04-07 15:05:00,116.49,116.67,116.35,116.48,19571.0,116.49,116.67,116.35,116.48,19571.0
2017-04-07 15:10:00,116.51,116.54,116.42,116.46,6603.0,116.51,116.54,116.42,116.46,6603.0
2017-04-07 15:15:00,116.47,116.58,116.39,116.57,18592.0,116.47,116.58,116.39,116.57,18592.0
2017-04-07 15:20:00,116.58,116.66,116.28,116.31,16659.0,116.58,116.66,116.28,116.31,16659.0
2017-04-07 15:25:00,116.32,116.35,116.07,116.09,17827.0,116.32,116.35,116.07,116.09,17827.0
2017-04-07 15:30:00,116.09,116.16,116.01,116.13,16557.0,116.09,116.16,116.01,116.13,16557.0
2017-04-07 15:35:00,116.17,116.23,116.01,116.23,19861.0,116.17,116.23,116.01,116.23,19861.0
2017-04-07 15:40:00,116.22,116.28,116.05,116.16,26221.0,116.22,116.28,116.05,116.16,26221.0
2017-04-07 15:45:00,116.16,116.17,115.9,116.09,27927.0,116.16,116.17,115.9,116.09,27927.0
2017-04-07 15:50:00,116.06,116.07,115.8,115.85,80850.0,116.06,116.07,115.8,115.85,80850.0
2017-04-07 15:55:00,115.86,115.95,115.74,115.88,118406.0,115.86,115.95,115.74,115.88,118406.0
2017-04-10 09:30:00,115.66,116.71,115.23,115.32,25974.0,115.66,116.71,115.23,115.32,25974.0
2017-04-10 09:35:00,115.3,115.57,115.18,115.33,16410.0,115.3,115.57,115.18,115.33,16410.0
2017-04-10 09:40:00,115.33,115.45,115.29,115.38,10691.0,115.33,115.45,115.29,115.38,10691.0
2017-04-10 09:45:00,115.34,115.35,114.82,114.87,17272.0,115.34,115.35,114.82,114.87,17272.0
2017-04-10 09:50:00,114.89,114.94,114.61,114.81,17812.0,114.89,114.94,114.61,114.81,17812.0
2017-04-10 09:55:00,114.79,115.16,114.75,115.15,34053.0,114.79,115.16,114.75,115.15,34053.0
2017-04-10 10:00:00,115.15,115.15,114.75,114.94,29758.0,115.15,115.15,114.75,114.94,29758.0
2017-04-10 10:05:00,114.98,115.12,114.91,115.11,26490.0,114.98,115.12,114.91,115.11,26490.0
2017-04-10 10:10:00,115.15,115.2,115.02,115.02,7926.0,115.15,115.2,115.02,115.02,7926.0
2017-04-10 10:15:00,115.07,115.18,114.95,115.07,6531.0,115.07,115.18,114.95,115.07,6531.0
2017-04-10 10:20:00,115.07,115.2,115.0,115.08,11155.0,115.07,115.2,115.0,115.08,11155.0
2017-04-10 10:25:00,115.13,115.16,114.89,114.96,9293.0,115.13,115.16,114.89,114.96,9293.0
2017-04-10 10:30:00,114.96,115.11,114.92,115.11,13378.0,114.96,115.11,114.92,115.11,13378.0
2017-04-10 10:35:00,115.11,115.23,115.11,115.19,7773.0,115.11,115.23,115.11,115.19,7773.0
2017-04-10 10:40:00,115.21,115.37,115.13,115.33,8697.0,115.21,115.37,115.13,115.33,8697.0
2017-04-10 10:45:00,115.3,115.33,114.91,114.99,8698.0,115.3,115.33,114.91,114.99,8698.0
2017-04-10 10:50:00,114.99,115.1,114.96,115.1,5447.0,114.99,115.1,114.96,115.1,5447.0
2017-04-10 10:55:00,115.04,115.1,114.74,114.81,13460.0,115.04,115.1,114.74,114.81,13460.0
2017-04-10 11:00:00,114.8,114.8,114.57,114.71,30103.0,114.8,114.8,114.57,114.71,30103.0
2017-04-10 11:05:00,114.73,114.74,114.49,114.59,19360.0,114.73,114.74,114.49,114.59,19360.0
2017-04-10 11:10:00,114.61,114.63,114.53,114.63,39575.0,114.61,114.63,114.53,114.63,39575.0
2017-04-10 11:15:00,114.65,114.7,114.0,114.17,83366.0,114.65,114.7,114.0,114.17,83366.0
2017-04-10 11:20:00,114.14,114.28,114.02,114.04,11710.0,114.14,114.28,114.02,114.04,11710.0
2017-04-10 11:25:00,114.01,114.03,113.46,113.86,49912.0,114.01,114.03,113.46,113.86,49912.0
2017-04-10 11:30:00,113.88,114.09,113.63,113.88,49582.0,113.88,114.09,113.63,113.88,49582.0
2017-04-10 11:35:00,113.91,114.29,113.9,114.02,22110.0,113.91,114.29,113.9,114.02,22110.0
2017-04-10 11:40:00,113.96,114.2,113.87,114.18,9735.0,113.96,114.2,113.87,114.18,9735.0
2017-04-10 11:45:00,114.16,114.16,113.86,113.92,10270.0,114.16,114.16,113.86,113.92,10270.0
2017-04-10 11:50:00,113.92,114.0,113.85,113.98,6226.0,113.92,114.0,113.85,113.98,6226.0
2017-04-10 11:55:00,113.93,113.96,113.68,113.81,10179.0,113.93,113.96,113.68,113.81,10179.0
2017-04-10 12:00:00,113.76,113.82,113.54,113.7,12622.0,113.76,113.82,113.54,113.7,12622.0
2017-04-10 12:05:00,113.7,113.73,113.42,113.69,12383.0,113.7,113.73,113.42,113.69,12383.0
2017-04-10 12:10:00,113.69,113.75,113.22,113.22,32874.0,113.69,113.75,113.22,113.22,32874.0
2017-04-10 12:15:00,113.25,113.48,112.94,113.34,92566.0,113.25,113.48,112.94,113.34,92566.0
2017-04-10 12:20:00,113.37,113.38,112.99,113.15,48309.0,113.37,113.38,112.99,113.15,48309.0
2017-04-10 12:25:00,113.22,113.51,113.0,113.16,80054.0,113.22,113.51,113.0,113.16,80054.0
2017-04-10 12:30:00,113.24,113.24,112.96,113.13,43269.0,113.24,113.24,112.96,113.13,43269.0
2017-04-10 12:35:00,113.13,113.24,113.0,113.24,12080.0,113.13,113.24,113.0,113.24,12080.0
2017-04-10 12:40:00,113.23,113.35,113.01,113.01,16637.0,113.23,113.35,113.01,113.01,16637.0
2017-04-10 12:45:00,113.04,113.15,112.97,113.1,16274.0,113.04,113.15,112.97,113.1,16274.0
2017-04-10 12:50:00,113.12,113.3,113.1,113.16,13773.0,113.12,113.3,113.1,113.16,13773.0
2017-04-10 12:55:00,113.16,113.59,113.09,113.58,38436.0,113.16,113.59,113.09,113.58,38436.0
2017-04-10 13:00:00,113.55,113.69,113.49,113.64,13481.0,113.55,113.69,113.49,113.64,13481.0
2017-04-10 13:05:00,113.69,113.94,113.48,113.48,40419.0,113.69,113.94,113.48,113.48,40419.0
2017-04-10 13:10:00,113.55,114.3,113.49,114.3,46344.0,113.55,114.3,113.49,114.3,46344.0
2017-04-10 13:15:00,114.28,114.42,113.8,113.8,28886.0,114.28,114.42,113.8,113.8,28886.0
2017-04-10 13:20:00,113.82,113.89,113.65,113.65,6927.0,113.82,113.89,113.65,113.65,6927.0
2017-04-10 13:25:00,113.65,113.76,113.65,113.71,8194.0,113.65,113.76,113.65,113.71,8194.0
2017-04-10 13:30:00,113.8,113.81,113.69,113.77,6583.0,113.8,113.81,113.69,113.77,6583.0
2017-04-10 13:35:00,113.77,114.02,113.7,113.94,17187.0,113.77,114.02,113.7,113.94,17187.0
2017-04-10 13:40:00,113.96,114.37,113.93,114.18,45715.0,113.96,114.37,113.93,114.18,45715.0
2017-04-10 13:45:00,114.19,114.22,114.13,114.21,10598.0,114.19,114.22,114.13,114.21,10598.0
2017-04-10 13:50:00,114.17,114.17,114.0,114.0,12095.0,114.17,114.17,114.0,114.0,12095.0
2017-04-10 13:55:00,114.06,114.38,114.06,114.38,14350.0,114.06,114.38,114.06,114.38,14350.0
2017-04-10 14:00:00,114.38,114.57,114.34,114.41,26594.0,114.38,114.57,114.34,114.41,26594.0
2017-04-10 14:05:00,114.43,114.82,114.43,114.7,51234.0,114.43,114.82,114.43,114.7,51234.0
2017-04-10 14:10:00,114.7,114.72,114.51,114.67,10175.0,114.7,114.72,114.51,114.67,10175.0
2017-04-10 14:15:00,114.7,114.71,114.56,114.56,9330.0,114.7,114.71,114.56,114.56,9330.0
2017-04-10 14:20:00,114.54,114.64,114.48,114.55,8280.0,114.54,114.64,114.48,114.55,8280.0
2017-04-10 14:25:00,114.55,114.58,114.35,114.35,9917.0,114.55,114.58,114.35,114.35,9917.0
2017-04-10 14:30:00,114.35,114.38,114.26,114.34,8640.0,114.35,114.38,114.26,114.34,8640.0
2017-04-10 14:35:00,114.31,114.31,114.16,114.19,6500.0,114.31,114.31,114.16,114.19,6500.0
2017-04-10 14:40:00,114.14,114.25,114.1,114.25,4930.0,114.14,114.25,114.1,114.25,4930.0
2017-04-10 14:45:00,114.23,114.58,114.23,114.51,7730.0,114.23,114.58,114.23,114.51,7730.0
2017-04-10 14:50:00,114.58,114.58,114.4,114.42,5475.0,114.58,114.58,114.4,114.42,5475.0
2017-04-10 14:55:00,114.42,114.44,114.32,114.33,6204.0,114.42,114.44,114.32,114.33,6204.0
2017-04-10 15:00:00,114.38,114.43,114.29,114.38,7030.0,114.38,114.43,114.29,114.38,7030.0
2017-04-10 15:05:00,114.38,114.52,114.37,114.41,7669.0,114.38,114.52,114.37,114.41,7669.0
2017-04-10 15:10:00,114.42,114.49,114.31,114.31,6579.0,114.42,114.49,114.31,114.31,6579.0
2017-04-10 15:15:00,114.3,114.41,114.27,114.29,8217.0,114.3,114.41,114.27,114.29,8217.0
2017-04-10 15:20:00,114.32,114.32,113.99,114.06,8849.0,114.32,114.32,113.99,114.06,8849.0
2017-04-10 15:25:00,114.06,114.18,114.05,114.05,10143.0,114.06,114.18,114.05,114.05,10143.0
2017-04-10 15:30:00,114.06,114.17,114.05,114.15,15289.0,114.06,114.17,114.05,114.15,15289.0
2017-04-10 15:35:00,114.16,114.21,114.1,114.19,13034.0,114.16,114.21,114.1,114.19,13034.0
2017-04-10 15:40:00,114.17,114.23,114.08,114.1,19334.0,114.17,114.23,114.08,114.1,19334.0
2017-04-10 15:45:00,114.11,114.26,114.11,114.22,21970.0,114.11,114.26,114.11,114.22,21970.0
2017-04-10 15:50:00,114.21,114.21,114.04,114.08,37507.0,114.21,114.21,114.04,114.08,37507.0
2017-04-10 15:55:00,114.07,114.1,113.95,114.1,59929.0,114.07,114.1,113.95,114.1,59929.0
2017-04-11 09:30:00,113.42,113.97,113.42,113.88,13095.0,113.42,113.97,113.42,113.88,13095.0
2017-04-11 09:35:00,113.94,114.17,113.82,113.91,6398.0,113.94,114.17,113.82,113.91,6398.0
2017-04-11 09:40:00,114.09,114.35,113.76,114.25,17693.0,114.09,114.35,113.76,114.25,17693.0
2017-04-11 09:45:00,114.23,114.23,113.62,113.66,12573.0,114.23,114.23,113.62,113.66,12573.0
2017-04-11 09:50:00,113.65,113.65,113.31,113.48,21431.0,113.65,113.65,113.31,113.48,21431.0
2017-04-11 09:55:00,113.53,114.03,113.46,113.62,28251.0,113.53,114.03,113.46,113.62,28251.0
2017-04-11 10:00:00,113.72,113.72,113.33,113.47,4665.0,113.72,113.72,113.33,113.47,4665.0
2017-04-11 10:05:00,113.48,113.52,113.28,113.32,6374.0,113.48,113.52,113.28,113.32,6374.0
2017-04-11 10:10:00,113.32,113.4,113.0,113.02,7525.0,113.32,113.4,113.0,113.02,7525.0
2017-04-11 10:15:00,113.06,113.08,112.6,112.71,16199.0,113.06,113.08,112.6,112.71,16199.0
2017-04-11 10:20:00,112.7,113.07,112.59,112.59,34156.0,112.7,113.07,112.59,112.59,34156.0
2017-04-11 10:25:00,112.62,112.68,112.38,112.45,14880.0,112.62,112.68,112.38,112.45,14880.0
2017-04-11 10:30:00,112.52,112.52,111.88,111.98,21897.0,112.52,112.52,111.88,111.98,21897.0
2017-04-11 10:35:00,112.03,112.3,111.9,112.27,22275.0,112.03,112.3,111.9,112.27,22275.0
2017-04-11 10:40:00,112.21,112.27,111.76,111.9,10306.0,112.21,112.27,111.76,111.9,10306.0
2017-04-11 10:45:00,111.78,111.95,111.78,111.8,17460.0,111.78,111.95,111.78,111.8,17460.0
2017-04-11 10:50:00,111.76,111.92,111.34,111.49,60156.0,111.76,111.92,111.34,111.49,60156.0
2017-04-11 10:55:00,111.49,111.65,111.32,111.45,12671.0,111.49,111.65,111.32,111.45,12671.0
2017-04-11 11:00:00,111.56,111.62,111.34,111.43,20371.0,111.56,111.62,111.34,111.43,20371.0
2017-04-11 11:05:00,111.45,111.6,111.4,111.44,14361.0,111.45,111.6,111.4,111.44,14361.0
2017-04-11 11:10:00,111.45,111.65,111.39,111.4,4916.0,111.45,111.65,111.39,111.4,4916.0
2017-04-11 11:15:00,111.42,111.69,111.37,111.54,28978.0,111.42,111.69,111.37,111.54,28978.0
2017-04-11 11:20:00,111.59,111.97,111.58,111.9,40306.0,111.59,111.97,111.58,111.9,40306.0
2017-04-11 11:25:00,111.9,111.91,111.65,111.91,9073.0,111.9,111.91,111.65,111.91,9073.0
2017-04-11 11:30:00,111.91,112.22,111.79,112.04,16582.0,111.91,112.22,111.79,112.04,16582.0
2017-04-11 11:35:00,112.07,112.09,111.82,111.82,7331.0,112.07,112.09,111.82,111.82,7331.0
2017-04-11 11:40:00,111.84,111.9,111.65,111.84,22908.0,111.84,111.9,111.65,111.84,22908.0
2017-04-11 11:45:00,111.79,112.04,111.7,111.79,13158.0,111.79,112.04,111.7,111.79,13158.0
2017-04-11 11:50:00,111.79,112.29,111.79,112.29,8060.0,111.79,112.29,111.79,112.29,8060.0
2017-04-11 11:55:00,112.29,112.62,112.17,112.62,15833.0,112.29,112.62,112.17,112.62,15833.0
2017-04-11 12:00:00,112.61,112.67,112.23,112.25,12350.0,112.61,112.67,112.23,112.25,12350.0
2017-04-11 12:05:00,112.25,112.31,112.14,112.15,4945.0,112.25,112.31,112.14,112.15,4945.0
2017-04-11 12:10:00,112.14,112.28,112.02,112.26,6088.0,112.14,112.28,112.02,112.26,6088.0
2017-04-11 12:15:00,112.3,112.35,112.16,112.25,11516.0,112.3,112.35,112.16,112.25,11516.0
2017-04-11 12:20:00,112.28,112.44,112.15,112.26,6729.0,112.28,112.44,112.15,112.26,6729.0
2017-04-11 12:25:00,112.25,112.38,112.24,112.35,6302.0,112.25,112.38,112.24,112.35,6302.0
2017-04-11 12:30:00,112.36,112.56,112.29,112.55,7218.0,112.36,112.56,112.29,112.55,7218.0
2017-04-11 12:35:00,112.55,112.55,112.35,112.38,2391.0,112.55,112.55,112.35,112.38,2391.0
2017-04-11 12:40:00,112.37,112.46,112.3,112.44,2524.0,112.37,112.46,112.3,112.44,2524.0
2017-04-11 12:45:00,112.4,112.4,112.3,112.31,3875.0,112.4,112.4,112.3,112.31,3875.0
2017-04-11 12:50:00,112.33,112.45,112.3,112.43,4728.0,112.33,112.45,112.3,112.43,4728.0
2017-04-11 12:55:00,112.37,112.37,112.29,112.34,4406.0,112.37,112.37,112.29,112.34,4406.0
2017-04-11 13:00:00,112.32,112.62,112.31,112.61,10675.0,112.32,112.62,112.31,112.61,10675.0
2017-04-11 13:05:00,112.62,112.86,112.6,112.8,19774.0,112.62,112.86,112.6,112.8,19774.0
2017-04-11 13:10:00,112.8,112.92,112.76,112.8,18789.0,112.8,112.92,112.76,112.8,18789.0
2017-04-11 13:15:00,112.8,112.89,112.75,112.89,10679.0,112.8,112.89,112.75,112.89,10679.0
2017-04-11 13:20:00,112.95,113.08,112.86,112.87,9025.0,112.95,113.08,112.86,112.87,9025.0
2017-04-11 13:25:00,112.87,113.49,112.86,113.23,68410.0,112.87,113.49,112.86,113.23,68410.0
2017-04-11 13:30:00,113.17,113.17,112.94,113.0,11967.0,113.17,113.17,112.94,113.0,11967.0
2017-04-11 13:35:00,113.05,113.87,113.03,113.54,58095.0,113.05,113.87,113.03,113.54,58095.0
2017-04-11 13:40:00,113.49,113.63,113.35,113.46,32695.0,113.49,113.63,113.35,113.46,32695.0
2017-04-11 13:45:00,113.46,113.72,113.46,113.72,15468.0,113.46,113.72,113.46,113.72,15468.0
2017-04-11 13:50:00,113.71,114.05,113.7,113.83,53532.0,113.71,114.05,113.7,113.83,53532.0
2017-04-11 13:55:00,113.79,114.0,113.76,113.91,11353.0,113.79,114.0,113.76,113.91,11353.0
2017-04-11 14:00:00,113.89,114.01,113.89,113.98,28415.0,113.89,114.01,113.89,113.98,28415.0
2017-04-11 14:05:00,113.98,114.06,113.91,113.97,23514.0,113.98,114.06,113.91,113.97,23514.0
2017-04-11 14:10:00,113.97,113.98,113.58,113.63,10858.0,113.97,113.98,113.58,113.63,10858.0
2017-04-11 14:15:00,113.61,113.65,113.49,113.54,11693.0,113.61,113.65,113.49,113.54,11693.0
2017-04-11 14:20:00,113.54,113.72,113.54,113.64,20277.0,113.54,113.72,113.54,113.64,20277.0
2017-04-11 14:25:00,113.68,113.87,113.62,113.87,8584.0,113.68,113.87,113.62,113.87,8584.0
2017-04-11 14:30:00,113.8,113.98,113.77,113.97,7304.0,113.8,113.98,113.77,113.97,7304.0
2017-04-11 14:35:00,113.93,114.21,113.9,114.21,10360.0,113.93,114.21,113.9,114.21,10360.0
2017-04-11 14:40:00,114.16,114.18,113.98,113.99,14581.0,114.16,114.18,113.98,113.99,14581.0
2017-04-11 14:45:00,113.99,114.1,113.98,114.09,9273.0,113.99,114.1,113.98,114.09,9273.0
2017-04-11 14:50:00,114.09,114.28,114.02,114.19,30092.0,114.09,114.28,114.02,114.19,30092.0
2017-04-11 14:55:00,114.17,114.23,114.06,114.09,12786.0,114.17,114.23,114.06,114.09,12786.0
2017-04-11 15:00:00,114.08,114.19,114.05,114.13,11346.0,114.08,114.19,114.05,114.13,11346.0
2017-04-11 15:05:00,114.12,114.12,113.95,114.02,17013.0,114.12,114.12,113.95,114.02,17013.0
2017-04-11 15:10:00,114.02,114.04,113.9,113.91,14300.0,114.02,114.04,113.9,113.91,14300.0
2017-04-11 15:15:00,113.89,113.9,113.42,113.5,25048.0,113.89,113.9,113.42,113.5,25048.0
2017-04-11 15:20:00,113.5,113.73,113.5,113.72,15381.0,113.5,113.73,113.5,113.72,15381.0
2017-04-11 15:25:00,113.73,113.8,113.7,113.8,11360.0,113.73,113.8,113.7,113.8,11360.0
2017-04-11 15:30:00,113.78,113.78,113.6,113.63,15728.0,113.78,113.78,113.6,113.63,15728.0
2017-04-11 15:35:00,113.64,113.74,113.61,113.67,9415.0,113.64,113.74,113.61,113.67,9415.0
2017-04-11 15:40:00,113.68,113.76,113.64,113.72,18680.0,113.68,113.76,113.64,113.72,18680.0
2017-04-11 15:45:00,113.72,113.91,113.72,113.89,20922.0,113.72,113.91,113.72,113.89,20922.0
2017-04-11 15:50:00,113.9,114.02,113.88,113.99,27897.0,113.9,114.02,113.88,113.99,27897.0
2017-04-11 15:55:00,114.0,114.29,114.0,114.25,83400.0,114.0,114.29,114.0,114.25,83400.0
2017-04-12 09:30:00,114.23,114.44,113.86,114.32,20320.0,114.23,114.44,113.86,114.32,20320.0
2017-04-12 09:35:00,114.34,115.09,114.31,115.05,17834.0,114.34,115.09,114.31,115.05,17834.0
2017-04-12 09:40:00,115.15,115.43,115.02,115.02,11296.0,115.15,115.43,115.02,115.02,11296.0
2017-04-12 09:45:00,115.15,115.57,115.06,115.53,23448.0,115.15,115.57,115.06,115.53,23448.0
2017-04-12 09:50:00,115.59,115.8,115.28,115.38,15725.0,115.59,115.8,115.28,115.38,15725.0
2017-04-12 09:55:00,115.38,115.5,115.06,115.23,45900.0,115.38,115.5,115.06,115.23,45900.0
2017-04-12 10:00:00,115.36,115.36,114.74,114.87,9242.0,115.36,115.36,114.74,114.87,9242.0
2017-04-12 10:05:00,114.89,114.89,114.39,114.39,14598.0,114.89,114.89,114.39,114.39,14598.0
2017-04-12 10:10:00,114.48,114.58,114.31,114.4,10838.0,114.48,114.58,114.31,114.4,10838.0
2017-04-12 10:15:00,114.42,114.52,114.3,114.31,12049.0,114.42,114.52,114.3,114.31,12049.0
2017-04-12 10:20:00,114.34,114.51,114.24,114.5,8111.0,114.34,114.51,114.24,114.5,8111.0
2017-04-12 10:25:00,114.46,114.51,113.85,113.91,38564.0,114.46,114.51,113.85,113.91,38564.0
2017-04-12 10:30:00,113.95,114.18,113.95,114.14,37021.0,113.95,114.18,113.95,114.14,37021.0
2017-04-12 10:35:00,114.12,114.43,114.12,114.43,7180.0,114.12,114.43,114.12,114.43,7180.0
2017-04-12 10:40:00,114.49,114.53,114.36,114.36,10110.0,114.49,114.53,114.36,114.36,10110.0
2017-04-12 10:45:00,114.3,114.44,114.26,114.33,6447.0,114.3,114.44,114.26,114.33,6447.0
2017-04-12 10:50:00,114.37,114.37,114.14,114.2,7402.0,114.37,114.37,114.14,114.2,7402.0
2017-04-12 10:55:00,114.21,114.3,113.86,113.86,6617.0,114.21,114.3,113.86,113.86,6617.0
2017-04-12 11:00:00,113.87,113.94,113.69,113.81,10641.0,113.87,113.94,113.69,113.81,10641.0
2017-04-12 11:05:00,113.77,113.92,113.72,113.87,6880.0,113.77,113.92,113.72,113.87,6880.0
2017-04-12 11:10:00,113.91,113.96,113.85,113.86,8900.0,113.91,113.96,113.85,113.86,8900.0
2017-04-12 11:15:00,113.86,114.18,113.85,114.18,8628.0,113.86,114.18,113.85,114.18,8628.0
2017-04-12 11:20:00,114.17,114.37,114.15,114.34,7800.0,114.17,114.37,114.15,114.34,7800.0
2017-04-12 11:25:00,114.41,114.53,114.32,114.52,9601.0,114.41,114.53,114.32,114.52,9601.0
2017-04-12 11:30:00,114.52,114.78,114.52,114.65,31764.0,114.52,114.78,114.52,114.65,31764.0
2017-04-12 11:35:00,114.66,114.69,114.08,114.22,14259.0,114.66,114.69,114.08,114.22,14259.0
2017-04-12 11:40:00,114.25,114.37,114.22,114.37,7432.0,114.25,114.37,114.22,114.37,7432.0
2017-04-12 11:45:00,114.36,114.43,114.33,114.38,5517.0,114.36,114.43,114.33,114.38,5517.0
2017-04-12 11:50:00,114.35,114.35,114.17,114.17,5115.0,114.35,114.35,114.17,114.17,5115.0
2017-04-12 11:55:00,114.19,114.19,114.07,114.18,2350.0,114.19,114.19,114.07,114.18,2350.0
2017-04-12 12:00:00,114.21,114.53,114.15,114.53,8951.0,114.21,114.53,114.15,114.53,8951.0
2017-04-12 12:05:00,114.56,114.71,114.56,114.71,4638.0,114.56,114.71,114.56,114.71,4638.0
2017-04-12 12:10:00,114.74,114.77,114.5,114.57,7650.0,114.74,114.77,114.5,114.57,7650.0
2017-04-12 12:15:00,114.54,114.58,114.38,114.39,4041.0,114.54,114.58,114.38,114.39,4041.0
2017-04-12 12:20:00,114.38,114.44,114.27,114.33,9784.0,114.38,114.44,114.27,114.33,9784.0
2017-04-12 12:25:00,114.33,114.53,114.32,114.46,6327.0,114.33,114.53,114.32,114.46,6327.0
2017-04-12 12:30:00,114.47,114.56,114.46,114.56,2750.0,114.47,114.56,114.46,114.56,2750.0
2017-04-12 12:35:00,114.51,114.55,114.4,114.53,6824.0,114.51,114.55,114.4,114.53,6824.0
2017-04-12 12:40:00,114.48,114.51,114.41,114.51,2964.0,114.48,114.51,114.41,114.51,2964.0
2017-04-12 12:45:00,114.49,114.62,114.46,114.62,4512.0,114.49,114.62,114.46,114.62,4512.0
2017-04-12 12:50:00,114.67,114.71,114.58,114.58,6544.0,114.67,114.71,114.58,114.58,6544.0
2017-04-12 12:55:00,114.52,114.57,114.4,114.41,4301.0,114.52,114.57,114.4,114.41,4301.0
2017-04-12 13:00:00,114.41,114.61,114.36,114.58,6010.0,114.41,114.61,114.36,114.58,6010.0
2017-04-12 13:05:00,114.59,114.75,114.52,114.72,5500.0,114.59,114.75,114.52,114.72,5500.0
2017-04-12 13:10:00,114.7,114.73,114.54,114.61,3900.0,114.7,114.73,114.54,114.61,3900.0
2017-04-12 13:15:00,114.63,114.67,114.58,114.66,3137.0,114.63,114.67,114.58,114.66,3137.0
2017-04-12 13:20:00,114.66,114.66,114.42,114.51,4801.0,114.66,114.66,114.42,114.51,4801.0
2017-04-12 13:25:00,114.54,114.6,114.38,114.38,4827.0,114.54,114.6,114.38,114.38,4827.0
2017-04-12 13:30:00,114.39,114.46,114.34,114.46,7848.0,114.39,114.46,114.34,114.46,7848.0
2017-04-12 13:35:00,114.43,114.59,114.38,114.59,4254.0,114.43,114.59,114.38,114.59,4254.0
2017-04-12 13:40:00,114.59,114.71,114.57,114.57,12099.0,114.59,114.71,114.57,114.57,12099.0
2017-04-12 13:45:00,114.57,114.8,114.57,114.8,5900.0,114.57,114.8,114.57,114.8,5900.0
2017-04-12 13:50:00,114.78,114.92,114.78,114.88,16762.0,114.78,114.92,114.78,114.88,16762.0
2017-04-12 13:55:00,114.91,115.04,114.89,114.97,9865.0,114.91,115.04,114.89,114.97,9865.0
2017-04-12 14:00:00,114.98,115.02,114.94,114.95,6040.0,114.98,115.02,114.94,114.95,6040.0
2017-04-12 14:05:00,114.9,114.98,114.78,114.8,8334.0,114.9,114.98,114.78,114.8,8334.0
2017-04-12 14:10:00,114.79,114.89,114.77,114.87,4977.0,114.79,114.89,114.77,114.87,4977.0
2017-04-12 14:15:00,114.89,114.96,114.83,114.86,7805.0,114.89,114.96,114.83,114.86,7805.0
2017-04-12 14:20:00,114.85,114.86,114.76,114.76,6059.0,114.85,114.86,114.76,114.76,6059.0
2017-04-12 14:25:00,114.73,114.8,114.7,114.77,5200.0,114.73,114.8,114.7,114.77,5200.0
2017-04-12 14:30:00,114.79,114.95,114.79,114.91,6662.0,114.79,114.95,114.79,114.91,6662.0
2017-04-12 14:35:00,114.92,114.92,114.73,114.81,11747.0,114.92,114.92,114.73,114.81,11747.0
2017-04-12 14:40:00,114.72,114.72,114.51,114.51,4700.0,114.72,114.72,114.51,114.51,4700.0
2017-04-12 14:45:00,114.52,114.57,114.44,114.44,5288.0,114.52,114.57,114.44,114.44,5288.0
2017-04-12 14:50:00,114.45,114.64,114.44,114.62,4300.0,114.45,114.64,114.44,114.62,4300.0
2017-04-12 14:55:00,114.65,114.68,114.55,114.59,6745.0,114.65,114.68,114.55,114.59,6745.0
2017-04-12 15:00:00,114.56,114.64,114.55,114.58,4500.0,114.56,114.64,114.55,114.58,4500.0
2017-04-12 15:05:00,114.56,114.56,114.46,114.5,7900.0,114.56,114.56,114.46,114.5,7900.0
2017-04-12 15:10:00,114.56,114.66,114.46,114.52,6143.0,114.56,114.66,114.46,114.52,6143.0
2017-04-12 15:15:00,114.51,114.59,114.39,114.4,11089.0,114.51,114.59,114.39,114.4,11089.0
2017-04-12 15:20:00,114.37,114.81,114.37,114.79,8316.0,114.37,114.81,114.37,114.79,8316.0
2017-04-12 15:25:00,114.79,114.85,114.73,114.85,7839.0,114.79,114.85,114.73,114.85,7839.0
2017-04-12 15:30:00,114.85,115.01,114.85,114.96,14964.0,114.85,115.01,114.85,114.96,14964.0
2017-04-12 15:35:00,114.93,114.94,114.75,114.81,13871.0,114.93,114.94,114.75,114.81,13871.0
2017-04-12 15:40:00,114.8,114.89,114.69,114.76,18470.0,114.8,114.89,114.69,114.76,18470.0
2017-04-12 15:45:00,114.73,114.77,114.62,114.68,18377.0,114.73,114.77,114.62,114.68,18377.0
2017-04-12 15:50:00,114.69,114.83,114.69,114.81,26829.0,114.69,114.83,114.69,114.81,26829.0
2017-04-12 15:55:00,114.81,114.99,114.8,114.86,54116.0,114.81,114.99,114.8,114.86,54116.0
2017-04-13 09:30:00,114.7,114.84,114.35,114.74,25905.0,114.7,114.84,114.35,114.74,25905.0
2017-04-13 09:35:00,114.73,114.92,114.63,114.78,13081.0,114.73,114.92,114.63,114.78,13081.0
2017-04-13 09:40:00,114.72,114.72,114.25,114.25,9653.0,114.72,114.72,114.25,114.25,9653.0
2017-04-13 09:45:00,114.33,114.79,114.26,114.78,23139.0,114.33,114.79,114.26,114.78,23139.0
2017-04-13 09:50:00,114.82,115.33,114.81,115.23,10612.0,114.82,115.33,114.81,115.23,10612.0
2017-04-13 09:55:00,115.19,115.4,115.0,115.31,23709.0,115.19,115.4,115.0,115.31,23709.0
2017-04-13 10:00:00,115.2,115.73,115.2,115.58,22155.0,115.2,115.73,115.2,115.58,22155.0
2017-04-13 10:05:00,115.57,115.67,115.33,115.53,23386.0,115.57,115.67,115.33,115.53,23386.0
2017-04-13 10:10:00,115.6,115.6,115.39,115.5,11523.0,115.6,115.6,115.39,115.5,11523.0
2017-04-13 10:15:00,115.49,115.64,115.41,115.45,8284.0,115.49,115.64,115.41,115.45,8284.0
2017-04-13 10:20:00,115.47,115.64,115.47,115.64,5816.0,115.47,115.64,115.47,115.64,5816.0
2017-04-13 10:25:00,115.68,116.11,115.68,115.91,21528.0,115.68,116.11,115.68,115.91,21528.0
2017-04-13 10:30:00,115.88,116.1,115.68,115.72,15874.0,115.88,116.1,115.68,115.72,15874.0
2017-04-13 10:35:00,115.68,115.69,115.32,115.38,20717.0,115.68,115.69,115.32,115.38,20717.0
2017-04-13 10:40:00,115.38,115.39,114.94,114.96,4400.0,115.38,115.39,114.94,114.96,4400.0
2017-04-13 10:45:00,114.97,115.08,114.78,114.84,15055.0,114.97,115.08,114.78,114.84,15055.0
2017-04-13 10:50:00,114.8,115.12,114.78,115.07,19729.0,114.8,115.12,114.78,115.07,19729.0
2017-04-13 10:55:00,115.06,115.33,115.06,115.19,20210.0,115.06,115.33,115.06,115.19,20210.0
2017-04-13 11:00:00,115.24,115.25,114.95,115.04,39777.0,115.24,115.25,114.95,115.04,39777.0
2017-04-13 11:05:00,115.04,115.29,115.01,115.27,20621.0,115.04,115.29,115.01,115.27,20621.0
2017-04-13 11:10:00,115.3,115.33,115.16,115.18,5388.0,115.3,115.33,115.16,115.18,5388.0
2017-04-13 11:15:00,115.19,115.22,115.03,115.17,31125.0,115.19,115.22,115.03,115.17,31125.0
2017-04-13 11:20:00,115.1,115.2,115.09,115.14,3640.0,115.1,115.2,115.09,115.14,3640.0
2017-04-13 11:25:00,115.11,115.27,115.11,115.25,16750.0,115.11,115.27,115.11,115.25,16750.0
2017-04-13 11:30:00,115.24,115.28,115.12,115.23,5589.0,115.24,115.28,115.12,115.23,5589.0
2017-04-13 11:35:00,115.23,115.27,115.12,115.25,8036.0,115.23,115.27,115.12,115.25,8036.0
2017-04-13 11:40:00,115.22,115.22,115.0,115.13,6033.0,115.22,115.22,115.0,115.13,6033.0
2017-04-13 11:45:00,115.14,115.14,114.89,114.9,2729.0,115.14,115.14,114.89,114.9,2729.0
2017-04-13 11:50:00,114.86,115.16,114.81,115.16,6421.0,114.86,115.16,114.81,115.16,6421.0
2017-04-13 11:55:00,115.16,115.24,115.12,115.21,13933.0,115.16,115.24,115.12,115.21,13933.0
2017-04-13 12:00:00,115.16,115.17,115.06,115.11,9386.0,115.16,115.17,115.06,115.11,9386.0
2017-04-13 12:05:00,115.11,115.11,114.88,114.91,21133.0,115.11,115.11,114.88,114.91,21133.0
2017-04-13 12:10:00,114.94,114.94,114.72,114.75,5700.0,114.94,114.94,114.72,114.75,5700.0
2017-04-13 12:15:00,114.77,115.0,114.77,115.0,5300.0,114.77,115.0,114.77,115.0,5300.0
2017-04-13 12:20:00,115.01,115.14,114.94,115.13,7024.0,115.01,115.14,114.94,115.13,7024.0
2017-04-13 12:25:00,115.06,115.16,114.98,115.05,4955.0,115.06,115.16,114.98,115.05,4955.0
2017-04-13 12:30:00,115.02,115.05,114.88,115.01,4501.0,115.02,115.05,114.88,115.01,4501.0
2017-04-13 12:35:00,114.97,115.15,114.94,115.15,6500.0,114.97,115.15,114.94,115.15,6500.0
2017-04-13 12:40:00,115.15,115.17,114.98,115.06,3867.0,115.15,115.17,114.98,115.06,3867.0
2017-04-13 12:45:00,115.0,115.07,114.96,115.03,3900.0,115.0,115.07,114.96,115.03,3900.0
2017-04-13 12:50:00,115.15,115.24,114.95,114.98,18369.0,115.15,115.24,114.95,114.98,18369.0
2017-04-13 12:55:00,115.01,115.03,114.9,114.94,2900.0,115.01,115.03,114.9,114.94,2900.0
2017-04-13 13:00:00,114.94,114.94,114.6,114.6,11500.0,114.94,114.94,114.6,114.6,11500.0
2017-04-13 13:05:00,114.61,114.61,114.44,114.52,5300.0,114.61,114.61,114.44,114.52,5300.0
2017-04-13 13:10:00,114.54,114.62,114.47,114.55,4152.0,114.54,114.62,114.47,114.55,4152.0
2017-04-13 13:15:00,114.49,114.56,114.41,114.45,5400.0,114.49,114.56,114.41,114.45,5400.0
2017-04-13 13:20:00,114.43,114.52,114.34,114.37,12553.0,114.43,114.52,114.34,114.37,12553.0
2017-04-13 13:25:00,114.36,114.39,114.26,114.33,10269.0,114.36,114.39,114.26,114.33,10269.0
2017-04-13 13:30:00,114.27,114.42,114.15,114.16,7400.0,114.27,114.42,114.15,114.16,7400.0
2017-04-13 13:35:00,114.24,114.27,114.02,114.1,25012.0,114.24,114.27,114.02,114.1,25012.0
2017-04-13 13:40:00,114.08,114.19,114.01,114.05,9895.0,114.08,114.19,114.01,114.05,9895.0
2017-04-13 13:45:00,114.06,114.06,113.71,113.79,15544.0,114.06,114.06,113.71,113.79,15544.0
2017-04-13 13:50:00,113.77,113.82,113.32,113.48,30491.0,113.77,113.82,113.32,113.48,30491.0
2017-04-13 13:55:00,113.47,113.51,113.26,113.27,24664.0,113.47,113.51,113.26,113.27,24664.0
2017-04-13 14:00:00,113.26,113.41,113.25,113.37,26036.0,113.26,113.41,113.25,113.37,26036.0
2017-04-13 14:05:00,113.41,113.76,113.35,113.58,23115.0,113.41,113.76,113.35,113.58,23115.0
2017-04-13 14:10:00,113.64,113.67,113.22,113.28,15066.0,113.64,113.67,113.22,113.28,15066.0
2017-04-13 14:15:00,113.3,113.51,113.28,113.51,7350.0,113.3,113.51,113.28,113.51,7350.0
2017-04-13 14:20:00,113.46,113.64,113.4,113.63,12991.0,113.46,113.64,113.4,113.63,12991.0
2017-04-13 14:25:00,113.61,113.74,113.61,113.67,7306.0,113.61,113.74,113.61,113.67,7306.0
2017-04-13 14:30:00,113.64,113.72,113.56,113.66,11606.0,113.64,113.72,113.56,113.66,11606.0
2017-04-13 14:35:00,113.71,113.84,113.65,113.82,16637.0,113.71,113.84,113.65,113.82,16637.0
2017-04-13 14:40:00,113.83,114.16,113.82,114.06,11873.0,113.83,114.16,113.82,114.06,11873.0
2017-04-13 14:45:00,114.05,114.14,113.93,113.93,7500.0,114.05,114.14,113.93,113.93,7500.0
2017-04-13 14:50:00,113.95,114.01,113.82,113.91,13120.0,113.95,114.01,113.82,113.91,13120.0
2017-04-13 14:55:00,113.92,114.04,113.87,114.02,5927.0,113.92,114.04,113.87,114.02,5927.0
2017-04-13 15:00:00,114.01,114.14,113.97,114.05,14617.0,114.01,114.14,113.97,114.05,14617.0
2017-04-13 15:05:00,114.07,114.09,113.98,114.03,7740.0,114.07,114.09,113.98,114.03,7740.0
2017-04-13 15:10:00,114.04,114.05,113.87,113.9,8672.0,114.04,114.05,113.87,113.9,8672.0
2017-04-13 15:15:00,113.93,114.03,113.92,114.02,10610.0,113.93,114.03,113.92,114.02,10610.0
2017-04-13 15:20:00,114.0,114.09,113.97,114.05,7912.0,114.0,114.09,113.97,114.05,7912.0
2017-04-13 15:25:00,114.04,114.12,114.0,114.04,12966.0,114.04,114.12,114.0,114.04,12966.0
2017-04-13 15:30:00,114.0,114.0,113.76,113.78,18521.0,114.0,114.0,113.76,113.78,18521.0
2017-04-13 15:35:00,113.76,113.89,113.68,113.82,29258.0,113.76,113.89,113.68,113.82,29258.0
2017-04-13 15:40:00,113.81,113.94,113.73,113.92,19515.0,113.81,113.94,113.73,113.92,19515.0
2017-04-13 15:45:00,113.9,114.39,113.9,114.37,22379.0,113.9,114.39,113.9,114.37,22379.0
2017-04-13 15:50:00,114.37,114.37,113.43,113.98,86613.0,114.37,114.37,113.43,113.98,86613.0
2017-04-13 15:55:00,114.0,114.03,113.78,113.8,79246.0,114.0,114.03,113.78,113.8,79246.0
2017-04-17 09:30:00,114.39,114.88,114.12,114.84,39737.0,114.39,114.88,114.12,114.84,39737.0
2017-04-17 09:35:00,114.72,114.85,114.29,114.41,8500.0,114.72,114.85,114.29,114.41,8500.0
2017-04-17 09:40:00,114.3,114.3,113.95,114.28,4520.0,114.3,114.3,113.95,114.28,4520.0
2017-04-17 09:45:00,114.29,114.41,114.13,114.4,7350.0,114.29,114.41,114.13,114.4,7350.0
2017-04-17 09:50:00,114.4,114.8,114.4,114.78,14600.0,114.4,114.8,114.4,114.78,14600.0
2017-04-17 09:55:00,114.77,114.8,114.49,114.53,88200.0,114.77,114.8,114.49,114.53,88200.0
2017-04-17 10:00:00,114.49,114.5,114.31,114.41,5490.0,114.49,114.5,114.31,114.41,5490.0
2017-04-17 10:05:00,114.4,114.84,114.35,114.84,10511.0,114.4,114.84,114.35,114.84,10511.0
2017-04-17 10:10:00,114.78,114.86,114.69,114.69,17990.0,114.78,114.86,114.69,114.69,17990.0
2017-04-17 10:15:00,114.79,115.08,114.78,114.94,19997.0,114.79,115.08,114.78,114.94,19997.0
2017-04-17 10:20:00,114.95,115.02,114.86,114.95,9635.0,114.95,115.02,114.86,114.95,9635.0
2017-04-17 10:25:00,114.93,115.23,114.88,115.11,11526.0,114.93,115.23,114.88,115.11,11526.0
2017-04-17 10:30:00,115.13,115.16,114.88,114.92,5200.0,115.13,115.16,114.88,114.92,5200.0
2017-04-17 10:35:00,114.86,114.89,114.63,114.79,4506.0,114.86,114.89,114.63,114.79,4506.0
2017-04-17 10:40:00,114.84,114.85,114.54,114.63,4354.0,114.84,114.85,114.54,114.63,4354.0
2017-04-17 10:45:00,114.63,114.82,114.61,114.8,5783.0,114.63,114.82,114.61,114.8,5783.0
2017-04-17 10:50:00,114.8,114.87,114.74,114.8,7506.0,114.8,114.87,114.74,114.8,7506.0
2017-04-17 10:55:00,114.82,114.85,114.72,114.81,7309.0,114.82,114.85,114.72,114.81,7309.0
2017-04-17 11:00:00,114.8,115.03,114.78,115.0,14074.0,114.8,115.03,114.78,115.0,14074.0
2017-04-17 11:05:00,114.95,114.98,114.82,114.86,8803.0,114.95,114.98,114.82,114.86,8803.0
2017-04-17 11:10:00,114.84,114.89,114.73,114.86,7865.0,114.84,114.89,114.73,114.86,7865.0
2017-04-17 11:15:00,114.83,115.02,114.82,115.02,6807.0,114.83,115.02,114.82,115.02,6807.0
2017-04-17 11:20:00,115.02,115.04,114.92,115.01,6000.0,115.02,115.04,114.92,115.01,6000.0
2017-04-17 11:25:00,115.02,115.14,115.02,115.07,10100.0,115.02,115.14,115.02,115.07,10100.0
2017-04-17 11:30:00,115.05,115.06,114.94,114.97,11231.0,115.05,115.06,114.94,114.97,11231.0
2017-04-17 11:35:00,114.97,114.97,114.82,114.87,5900.0,114.97,114.97,114.82,114.87,5900.0
2017-04-17 11:40:00,114.87,114.87,114.66,114.68,6350.0,114.87,114.87,114.66,114.68,6350.0
2017-04-17 11:45:00,114.72,114.75,114.57,114.62,7100.0,114.72,114.75,114.57,114.62,7100.0
2017-04-17 11:50:00,114.62,114.66,114.53,114.57,4600.0,114.62,114.66,114.53,114.57,4600.0
2017-04-17 11:55:00,114.51,114.51,114.39,114.45,4400.0,114.51,114.51,114.39,114.45,4400.0
2017-04-17 12:00:00,114.45,114.54,114.32,114.4,30195.0,114.45,114.54,114.32,114.4,30195.0
2017-04-17 12:05:00,114.4,114.42,114.33,114.33,7625.0,114.4,114.42,114.33,114.33,7625.0
2017-04-17 12:10:00,114.34,114.34,114.01,114.18,7038.0,114.34,114.34,114.01,114.18,7038.0
2017-04-17 12:15:00,114.15,114.44,114.15,114.37,6515.0,114.15,114.44,114.15,114.37,6515.0
2017-04-17 12:20:00,114.36,114.49,114.27,114.29,7095.0,114.36,114.49,114.27,114.29,7095.0
2017-04-17 12:25:00,114.26,114.26,114.02,114.15,4091.0,114.26,114.26,114.02,114.15,4091.0
2017-04-17 12:30:00,114.21,114.48,114.21,114.43,7600.0,114.21,114.48,114.21,114.43,7600.0
2017-04-17 12:35:00,114.42,114.52,114.41,114.41,4300.0,114.42,114.52,114.41,114.41,4300.0
2017-04-17 12:40:00,114.39,114.5,114.35,114.43,19675.0,114.39,114.5,114.35,114.43,19675.0
2017-04-17 12:45:00,114.46,114.63,114.45,114.56,20800.0,114.46,114.63,114.45,114.56,20800.0
2017-04-17 12:50:00,114.56,114.64,114.49,114.5,8972.0,114.56,114.64,114.49,114.5,8972.0
2017-04-17 12:55:00,114.49,114.5,114.39,114.46,5665.0,114.49,114.5,114.39,114.46,5665.0
2017-04-17 13:00:00,114.5,114.55,114.45,114.5,5361.0,114.5,114.55,114.45,114.5,5361.0
2017-04-17 13:05:00,114.49,114.58,114.45,114.52,6966.0,114.49,114.58,114.45,114.52,6966.0
2017-04-17 13:10:00,114.53,114.56,114.41,114.41,4332.0,114.53,114.56,114.41,114.41,4332.0
2017-04-17 13:15:00,114.47,114.5,114.42,114.44,4540.0,114.47,114.5,114.42,114.44,4540.0
2017-04-17 13:20:00,114.45,114.49,114.43,114.47,3159.0,114.45,114.49,114.43,114.47,3159.0
2017-04-17 13:25:00,114.47,114.58,114.44,114.55,6864.0,114.47,114.58,114.44,114.55,6864.0
2017-04-17 13:30:00,114.56,114.56,114.51,114.56,3328.0,114.56,114.56,114.51,114.56,3328.0
2017-04-17 13:35:00,114.54,114.57,114.5,114.57,3373.0,114.54,114.57,114.5,114.57,3373.0
2017-04-17 13:40:00,114.61,114.63,114.46,114.47,4500.0,114.61,114.63,114.46,114.47,4500.0
2017-04-17 13:45:00,114.5,114.69,114.5,114.69,4300.0,114.5,114.69,114.5,114.69,4300.0
2017-04-17 13:50:00,114.72,114.89,114.68,114.81,15070.0,114.72,114.89,114.68,114.81,15070.0
2017-04-17 13:55:00,114.78,114.81,114.68,114.72,5575.0,114.78,114.81,114.68,114.72,5575.0
2017-04-17 14:00:00,114.75,114.86,114.73,114.81,7971.0,114.75,114.86,114.73,114.81,7971.0
2017-04-17 14:05:00,114.81,114.86,114.76,114.82,10333.0,114.81,114.86,114.76,114.82,10333.0
2017-04-17 14:10:00,114.82,114.92,114.81,114.9,5660.0,114.82,114.92,114.81,114.9,5660.0
2017-04-17 14:15:00,114.88,115.05,114.88,114.98,6812.0,114.88,115.05,114.88,114.98,6812.0
2017-04-17 14:20:00,115.01,115.03,114.94,114.94,10449.0,115.01,115.03,114.94,114.94,10449.0
2017-04-17 14:25:00,114.94,114.97,114.84,114.84,8281.0,114.94,114.97,114.84,114.84,8281.0
2017-04-17 14:30:00,114.89,114.99,114.89,114.98,4745.0,114.89,114.99,114.89,114.98,4745.0
2017-04-17 14:35:00,114.98,115.02,114.86,114.94,8402.0,114.98,115.02,114.86,114.94,8402.0
2017-04-17 14:40:00,114.93,114.95,114.82,114.91,8548.0,114.93,114.95,114.82,114.91,8548.0
2017-04-17 14:45:00,114.94,114.97,114.78,114.78,5798.0,114.94,114.97,114.78,114.78,5798.0
2017-04-17 14:50:00,114.8,114.82,114.71,114.79,4441.0,114.8,114.82,114.71,114.79,4441.0
2017-04-17 14:55:00,114.8,114.84,114.68,114.75,8270.0,114.8,114.84,114.68,114.75,8270.0
2017-04-17 15:00:00,114.76,114.82,114.75,114.77,7660.0,114.76,114.82,114.75,114.77,7660.0
2017-04-17 15:05:00,114.76,114.81,114.73,114.75,5890.0,114.76,114.81,114.73,114.75,5890.0
2017-04-17 15:10:00,114.76,114.8,114.66,114.77,9554.0,114.76,114.8,114.66,114.77,9554.0
2017-04-17 15:15:00,114.78,114.92,114.75,114.92,6540.0,114.78,114.92,114.75,114.92,6540.0
2017-04-17 15:20:00,114.92,114.93,114.85,114.9,6657.0,114.92,114.93,114.85,114.9,6657.0
2017-04-17 15:25:00,114.89,115.03,114.89,115.0,12326.0,114.89,115.03,114.89,115.0,12326.0
2017-04-17 15:30:00,115.02,115.02,114.82,114.85,10713.0,115.02,115.02,114.82,114.85,10713.0
2017-04-17 15:35:00,114.84,114.85,114.72,114.76,11769.0,114.84,114.85,114.72,114.76,11769.0
2017-04-17 15:40:00,114.81,114.84,114.74,114.74,8794.0,114.81,114.84,114.74,114.74,8794.0
2017-04-17 15:45:00,114.73,114.84,114.7,114.84,20775.0,114.73,114.84,114.7,114.84,20775.0
2017-04-17 15:50:00,114.85,114.96,114.83,114.92,29851.0,114.85,114.96,114.83,114.92,29851.0
2017-04-17 15:55:00,114.92,114.92,114.76,114.84,75560.0,114.92,114.92,114.76,114.84,75560.0
2017-04-18 09:30:00,114.62,115.32,114.35,114.78,22973.0,114.62,115.32,114.35,114.78,22973.0
2017-04-18 09:35:00,114.79,114.79,114.19,114.5,9483.0,114.79,114.79,114.19,114.5,9483.0
2017-04-18 09:40:00,114.55,114.55,114.1,114.47,4921.0,114.55,114.55,114.1,114.47,4921.0
2017-04-18 09:45:00,114.51,114.65,114.27,114.58,18963.0,114.51,114.65,114.27,114.58,18963.0
2017-04-18 09:50:00,114.58,114.58,114.31,114.36,6455.0,114.58,114.58,114.31,114.36,6455.0
2017-04-18 09:55:00,114.42,114.49,114.14,114.49,5761.0,114.42,114.49,114.14,114.49,5761.0
2017-04-18 10:00:00,114.56,114.66,114.12,114.17,12270.0,114.56,114.66,114.12,114.17,12270.0
2017-04-18 10:05:00,114.19,114.46,114.15,114.43,5759.0,114.19,114.46,114.15,114.43,5759.0
2017-04-18 10:10:00,114.39,114.46,114.2,114.46,11400.0,114.39,114.46,114.2,114.46,11400.0
2017-04-18 10:15:00,114.48,114.55,114.28,114.39,14300.0,114.48,114.55,114.28,114.39,14300.0
2017-04-18 10:20:00,114.36,114.6,114.32,114.55,7700.0,114.36,114.6,114.32,114.55,7700.0
2017-04-18 10:25:00,114.55,114.71,114.48,114.48,12122.0,114.55,114.71,114.48,114.48,12122.0
2017-04-18 10:30:00,114.48,114.69,114.41,114.59,7746.0,114.48,114.69,114.41,114.59,7746.0
2017-04-18 10:35:00,114.57,114.64,114.34,114.6,17102.0,114.57,114.64,114.34,114.6,17102.0
2017-04-18 10:40:00,114.6,114.64,114.48,114.64,7538.0,114.6,114.64,114.48,114.64,7538.0
2017-04-18 10:45:00,114.59,114.63,114.21,114.22,15075.0,114.59,114.63,114.21,114.22,15075.0
2017-04-18 10:50:00,114.22,114.22,114.0,114.0,8161.0,114.22,114.22,114.0,114.0,8161.0
2017-04-18 10:55:00,114.0,114.17,113.97,114.16,6205.0,114.0,114.17,113.97,114.16,6205.0
2017-04-18 11:00:00,114.17,114.17,114.02,114.04,6750.0,114.17,114.17,114.02,114.04,6750.0
2017-04-18 11:05:00,114.09,114.3,114.07,114.16,7247.0,114.09,114.3,114.07,114.16,7247.0
2017-04-18 11:10:00,114.17,114.44,114.16,114.44,6669.0,114.17,114.44,114.16,114.44,6669.0
2017-04-18 11:15:00,114.43,114.58,114.35,114.42,21790.0,114.43,114.58,114.35,114.42,21790.0
2017-04-18 11:20:00,114.38,114.42,114.18,114.34,5100.0,114.38,114.42,114.18,114.34,5100.0
2017-04-18 11:25:00,114.26,114.58,114.22,114.46,7964.0,114.26,114.58,114.22,114.46,7964.0
2017-04-18 11:30:00,114.45,114.63,114.45,114.54,10458.0,114.45,114.63,114.45,114.54,10458.0
2017-04-18 11:35:00,114.45,114.51,114.22,114.27,7500.0,114.45,114.51,114.22,114.27,7500.0
2017-04-18 11:40:00,114.31,114.38,114.28,114.32,4520.0,114.31,114.38,114.28,114.32,4520.0
2017-04-18 11:45:00,114.35,114.51,114.3,114.4,9028.0,114.35,114.51,114.3,114.4,9028.0
2017-04-18 11:50:00,114.42,114.46,114.32,114.45,9541.0,114.42,114.46,114.32,114.45,9541.0
2017-04-18 11:55:00,114.45,114.54,114.33,114.46,4750.0,114.45,114.54,114.33,114.46,4750.0
2017-04-18 12:00:00,114.44,114.44,114.11,114.2,8669.0,114.44,114.44,114.11,114.2,8669.0
2017-04-18 12:05:00,114.21,114.37,114.2,114.22,4640.0,114.21,114.37,114.2,114.22,4640.0
2017-04-18 12:10:00,114.2,114.3,114.08,114.21,7917.0,114.2,114.3,114.08,114.21,7917.0
2017-04-18 12:15:00,114.2,114.38,114.15,114.2,9048.0,114.2,114.38,114.15,114.2,9048.0
2017-04-18 12:20:00,114.2,114.22,114.07,114.09,7082.0,114.2,114.22,114.07,114.09,7082.0
2017-04-18 12:25:00,114.08,114.28,114.07,114.19,7709.0,114.08,114.28,114.07,114.19,7709.0
2017-04-18 12:30:00,114.17,114.22,114.15,114.15,3172.0,114.17,114.22,114.15,114.15,3172.0
2017-04-18 12:35:00,114.17,114.22,114.1,114.19,6400.0,114.17,114.22,114.1,114.19,6400.0
2017-04-18 12:40:00,114.2,114.21,114.06,114.19,4750.0,114.2,114.21,114.06,114.19,4750.0
2017-04-18 12:45:00,114.14,114.18,114.06,114.18,2345.0,114.14,114.18,114.06,114.18,2345.0
2017-04-18 12:50:00,114.2,114.24,114.12,114.13,9692.0,114.2,114.24,114.12,114.13,9692.0
2017-04-18 12:55:00,114.12,114.22,114.1,114.22,4391.0,114.12,114.22,114.1,114.22,4391.0
2017-04-18 13:00:00,114.25,114.26,114.15,114.22,4469.0,114.25,114.26,114.15,114.22,4469.0
2017-04-18 13:05:00,114.18,114.21,114.05,114.12,4300.0,114.18,114.21,114.05,114.12,4300.0
2017-04-18 13:10:00,114.07,114.07,113.83,114.01,12659.0,114.07,114.07,113.83,114.01,12659.0
2017-04-18 13:15:00,114.0,114.07,113.96,113.98,4111.0,114.0,114.07,113.96,113.98,4111.0
2017-04-18 13:20:00,114.0,114.11,113.96,114.07,3400.0,114.0,114.11,113.96,114.07,3400.0
2017-04-18 13:25:00,114.11,114.29,114.11,114.26,3521.0,114.11,114.29,114.11,114.26,3521.0
2017-04-18 13:30:00,114.24,114.41,114.08,114.41,17486.0,114.24,114.41,114.08,114.41,17486.0
2017-04-18 13:35:00,114.38,114.55,114.38,114.53,8741.0,114.38,114.55,114.38,114.53,8741.0
2017-04-18 13:40:00,114.6,114.66,114.51,114.53,4790.0,114.6,114.66,114.51,114.53,4790.0
2017-04-18 13:45:00,114.5,114.5,114.31,114.42,4475.0,114.5,114.5,114.31,114.42,4475.0
2017-04-18 13:50:00,114.45,114.45,114.36,114.41,4085.0,114.45,114.45,114.36,114.41,4085.0
2017-04-18 13:55:00,114.4,114.58,114.4,114.54,6762.0,114.4,114.58,114.4,114.54,6762.0
2017-04-18 14:00:00,114.57,115.15,114.57,114.97,22591.0,114.57,115.15,114.57,114.97,22591.0
2017-04-18 14:05:00,114.99,115.24,114.98,115.18,18294.0,114.99,115.24,114.98,115.18,18294.0
2017-04-18 14:10:00,115.22,115.3,115.01,115.01,11375.0,115.22,115.3,115.01,115.01,11375.0
2017-04-18 14:15:00,115.05,115.37,115.05,115.25,9970.0,115.05,115.37,115.05,115.25,9970.0
2017-04-18 14:20:00,115.3,115.48,115.25,115.3,15877.0,115.3,115.48,115.25,115.3,15877.0
2017-04-18 14:25:00,115.3,115.44,115.25,115.44,13363.0,115.3,115.44,115.25,115.44,13363.0
2017-04-18 14:30:00,115.41,115.45,115.33,115.38,9450.0,115.41,115.45,115.33,115.38,9450.0
2017-04-18 14:35:00,115.42,115.47,115.3,115.32,6700.0,115.42,115.47,115.3,115.32,6700.0
2017-04-18 14:40:00,115.33,115.38,115.0,115.01,8058.0,115.33,115.38,115.0,115.01,8058.0
2017-04-18 14:45:00,115.01,115.07,114.91,114.99,7419.0,115.01,115.07,114.91,114.99,7419.0
2017-04-18 14:50:00,114.95,115.03,114.89,115.03,4532.0,114.95,115.03,114.89,115.03,4532.0
2017-04-18 14:55:00,114.99,114.99,114.89,114.89,5021.0,114.99,114.99,114.89,114.89,5021.0
2017-04-18 15:00:00,114.92,115.01,114.74,114.74,6565.0,114.92,115.01,114.74,114.74,6565.0
2017-04-18 15:05:00,114.72,114.9,114.71,114.83,6000.0,114.72,114.9,114.71,114.83,6000.0
2017-04-18 15:10:00,114.8,114.85,114.65,114.69,6223.0,114.8,114.85,114.65,114.69,6223.0
2017-04-18 15:15:00,114.64,114.82,114.59,114.82,7410.0,114.64,114.82,114.59,114.82,7410.0
2017-04-18 15:20:00,114.85,114.87,114.72,114.82,5365.0,114.85,114.87,114.72,114.82,5365.0
2017-04-18 15:25:00,114.82,114.83,114.64,114.68,6356.0,114.82,114.83,114.64,114.68,6356.0
2017-04-18 15:30:00,114.69,114.96,114.67,114.87,18900.0,114.69,114.96,114.67,114.87,18900.0
2017-04-18 15:35:00,114.9,115.15,114.89,115.0,12068.0,114.9,115.15,114.89,115.0,12068.0
2017-04-18 15:40:00,115.02,115.16,114.89,114.95,14922.0,115.02,115.16,114.89,114.95,14922.0
2017-04-18 15:45:00,114.96,115.04,114.9,114.98,13189.0,114.96,115.04,114.9,114.98,13189.0
2017-04-18 15:50:00,114.98,114.99,114.66,114.67,31124.0,114.98,114.99,114.66,114.67,31124.0
2017-04-18 15:55:00,114.67,114.77,114.51,114.65,98827.0,114.67,114.77,114.51,114.65,98827.0
2017-04-19 09:30:00,115.55,116.63,115.14,115.53,50041.0,115.55,116.63,115.14,115.53,50041.0
2017-04-19 09:35:00,115.59,115.94,115.28,115.43,15136.0,115.59,115.94,115.28,115.43,15136.0
2017-04-19 09:40:00,115.4,115.58,115.08,115.19,18950.0,115.4,115.58,115.08,115.19,18950.0
2017-04-19 09:45:00,115.28,115.31,114.87,114.88,4754.0,115.28,115.31,114.87,114.88,4754.0
2017-04-19 09:50:00,114.95,115.28,114.87,115.05,13002.0,114.95,115.28,114.87,115.05,13002.0
2017-04-19 09:55:00,115.17,115.43,115.07,115.33,23225.0,115.17,115.43,115.07,115.33,23225.0
2017-04-19 10:00:00,115.29,115.33,114.85,115.22,23059.0,115.29,115.33,114.85,115.22,23059.0
2017-04-19 10:05:00,115.28,115.61,115.26,115.44,18870.0,115.28,115.61,115.26,115.44,18870.0
2017-04-19 10:10:00,115.51,115.52,115.08,115.08,6234.0,115.51,115.52,115.08,115.08,6234.0
2017-04-19 10:15:00,115.18,115.3,114.97,115.12,8904.0,115.18,115.3,114.97,115.12,8904.0
2017-04-19 10:20:00,115.08,115.54,115.08,115.47,22044.0,115.08,115.54,115.08,115.47,22044.0
2017-04-19 10:25:00,115.48,115.59,115.43,115.46,9600.0,115.48,115.59,115.43,115.46,9600.0
2017-04-19 10:30:00,115.47,115.56,115.27,115.49,11118.0,115.47,115.56,115.27,115.49,11118.0
2017-04-19 10:35:00,115.52,115.52,115.26,115.51,22894.0,115.52,115.52,115.26,115.51,22894.0
2017-04-19 10:40:00,115.5,115.6,115.35,115.45,12900.0,115.5,115.6,115.35,115.45,12900.0
2017-04-19 10:45:00,115.43,115.62,115.38,115.38,16074.0,115.43,115.62,115.38,115.38,16074.0
2017-04-19 10:50:00,115.45,115.53,115.35,115.46,10000.0,115.45,115.53,115.35,115.46,10000.0
2017-04-19 10:55:00,115.52,115.67,115.47,115.51,18101.0,115.52,115.67,115.47,115.51,18101.0
2017-04-19 11:00:00,115.47,115.96,115.44,115.73,18700.0,115.47,115.96,115.44,115.73,18700.0
2017-04-19 11:05:00,115.75,116.1,115.67,116.1,12899.0,115.75,116.1,115.67,116.1,12899.0
2017-04-19 11:10:00,116.06,116.09,115.96,116.04,9406.0,116.06,116.09,115.96,116.04,9406.0
2017-04-19 11:15:00,116.08,116.1,115.95,115.95,8150.0,116.08,116.1,115.95,115.95,8150.0
2017-04-19 11:20:00,115.95,115.95,115.79,115.79,5554.0,115.95,115.95,115.79,115.79,5554.0
2017-04-19 11:25:00,115.76,115.76,115.59,115.59,17354.0,115.76,115.76,115.59,115.59,17354.0
2017-04-19 11:30:00,115.59,115.66,115.37,115.37,9583.0,115.59,115.66,115.37,115.37,9583.0
2017-04-19 11:35:00,115.46,115.54,115.41,115.41,3983.0,115.46,115.54,115.41,115.41,3983.0
2017-04-19 11:40:00,115.38,115.44,114.88,114.95,18731.0,115.38,115.44,114.88,114.95,18731.0
2017-04-19 11:45:00,114.96,115.09,114.73,115.05,20508.0,114.96,115.09,114.73,115.05,20508.0
2017-04-19 11:50:00,115.01,115.05,114.87,115.0,13329.0,115.01,115.05,114.87,115.0,13329.0
2017-04-19 11:55:00,115.09,115.3,115.0,115.3,5279.0,115.09,115.3,115.0,115.3,5279.0
2017-04-19 12:00:00,115.32,115.44,115.23,115.26,7732.0,115.32,115.44,115.23,115.26,7732.0
2017-04-19 12:05:00,115.22,115.33,115.03,115.22,13947.0,115.22,115.33,115.03,115.22,13947.0
2017-04-19 12:10:00,115.15,115.17,115.0,115.17,4889.0,115.15,115.17,115.0,115.17,4889.0
2017-04-19 12:15:00,115.16,115.16,114.99,115.09,2900.0,115.16,115.16,114.99,115.09,2900.0
2017-04-19 12:20:00,115.05,115.17,114.92,115.04,6035.0,115.05,115.17,114.92,115.04,6035.0
2017-04-19 12:25:00,115.05,115.16,115.0,115.11,3300.0,115.05,115.16,115.0,115.11,3300.0
2017-04-19 12:30:00,115.13,115.16,115.06,115.11,2045.0,115.13,115.16,115.06,115.11,2045.0
2017-04-19 12:35:00,115.15,115.21,115.03,115.16,4240.0,115.15,115.21,115.03,115.16,4240.0
2017-04-19 12:40:00,115.13,115.2,115.05,115.08,5900.0,115.13,115.2,115.05,115.08,5900.0
2017-04-19 12:45:00,115.08,115.12,114.97,115.07,3200.0,115.08,115.12,114.97,115.07,3200.0
2017-04-19 12:50:00,115.06,115.21,115.06,115.18,4400.0,115.06,115.21,115.06,115.18,4400.0
2017-04-19 12:55:00,115.21,115.4,115.15,115.28,9650.0,115.21,115.4,115.15,115.28,9650.0
2017-04-19 13:00:00,115.27,115.38,115.22,115.28,4900.0,115.27,115.38,115.22,115.28,4900.0
2017-04-19 13:05:00,115.28,115.28,115.07,115.12,12001.0,115.28,115.28,115.07,115.12,12001.0
2017-04-19 13:10:00,115.16,115.2,115.02,115.03,10500.0,115.16,115.2,115.02,115.03,10500.0
2017-04-19 13:15:00,115.0,115.13,115.0,115.01,4190.0,115.0,115.13,115.0,115.01,4190.0
2017-04-19 13:20:00,115.01,115.27,115.01,115.27,10901.0,115.01,115.27,115.01,115.27,10901.0
2017-04-19 13:25:00,115.27,115.58,115.25,115.46,15790.0,115.27,115.58,115.25,115.46,15790.0
2017-04-19 13:30:00,115.41,115.48,115.37,115.43,8100.0,115.41,115.48,115.37,115.43,8100.0
2017-04-19 13:35:00,115.47,115.47,115.24,115.24,10100.0,115.47,115.47,115.24,115.24,10100.0
2017-04-19 13:40:00,115.28,115.28,115.17,115.26,13574.0,115.28,115.28,115.17,115.26,13574.0
2017-04-19 13:45:00,115.25,115.4,115.21,115.32,6780.0,115.25,115.4,115.21,115.32,6780.0
2017-04-19 13:50:00,115.34,115.45,115.34,115.45,6543.0,115.34,115.45,115.34,115.45,6543.0
2017-04-19 13:55:00,115.43,115.43,115.24,115.29,15878.0,115.43,115.43,115.24,115.29,15878.0
2017-04-19 14:00:00,115.34,115.39,115.27,115.37,9841.0,115.34,115.39,115.27,115.37,9841.0
2017-04-19 14:05:00,115.38,115.39,115.3,115.38,16184.0,115.38,115.39,115.3,115.38,16184.0
2017-04-19 14:10:00,115.35,115.35,115.01,115.05,42022.0,115.35,115.35,115.01,115.05,42022.0
2017-04-19 14:15:00,115.03,115.06,114.84,114.87,21026.0,115.03,115.06,114.84,114.87,21026.0
2017-04-19 14:20:00,114.85,114.85,114.54,114.57,12129.0,114.85,114.85,114.54,114.57,12129.0
2017-04-19 14:25:00,114.56,114.87,114.56,114.83,13620.0,114.56,114.87,114.56,114.83,13620.0
2017-04-19 14:30:00,114.81,114.95,114.77,114.91,13142.0,114.81,114.95,114.77,114.91,13142.0
2017-04-19 14:35:00,114.93,114.98,114.84,114.9,13138.0,114.93,114.98,114.84,114.9,13138.0
2017-04-19 14:40:00,114.89,114.91,114.81,114.86,13425.0,114.89,114.91,114.81,114.86,13425.0
2017-04-19 14:45:00,114.84,114.98,114.76,114.9,30697.0,114.84,114.98,114.76,114.9,30697.0
2017-04-19 14:50:00,114.84,114.85,114.67,114.75,16230.0,114.84,114.85,114.67,114.75,16230.0
2017-04-19 14:55:00,114.76,114.9,114.76,114.79,11864.0,114.76,114.9,114.76,114.79,11864.0
2017-04-19 15:00:00,114.78,114.81,114.64,114.64,15205.0,114.78,114.81,114.64,114.64,15205.0
2017-04-19 15:05:00,114.66,114.7,114.57,114.66,12930.0,114.66,114.7,114.57,114.66,12930.0
2017-04-19 15:10:00,114.71,114.87,114.7,114.75,10317.0,114.71,114.87,114.7,114.75,10317.0
2017-04-19 15:15:00,114.74,114.79,114.7,114.7,18111.0,114.74,114.79,114.7,114.7,18111.0
2017-04-19 15:20:00,114.72,114.75,114.47,114.53,14856.0,114.72,114.75,114.47,114.53,14856.0
2017-04-19 15:25:00,114.54,114.6,114.45,114.46,13738.0,114.54,114.6,114.45,114.46,13738.0
2017-04-19 15:30:00,114.46,114.5,114.29,114.41,21532.0,114.46,114.5,114.29,114.41,21532.0
2017-04-19 15:35:00,114.41,114.66,114.4,114.62,42340.0,114.41,114.66,114.4,114.62,42340.0
2017-04-19 15:40:00,114.59,114.62,114.38,114.38,25091.0,114.59,114.62,114.38,114.38,25091.0
2017-04-19 15:45:00,114.38,114.45,114.31,114.31,47463.0,114.38,114.45,114.31,114.31,47463.0
2017-04-19 15:50:00,114.33,114.58,114.32,114.55,59140.0,114.33,114.58,114.32,114.55,59140.0
2017-04-19 15:55:00,114.54,114.68,114.54,114.63,53394.0,114.54,114.68,114.54,114.63,53394.0
2017-04-20 09:30:00,115.2,115.2,114.13,114.44,48175.0,115.2,115.2,114.13,114.44,48175.0
2017-04-20 09:35:00,114.45,114.81,114.45,114.73,7104.0,114.45,114.81,114.45,114.73,7104.0
2017-04-20 09:40:00,114.73,115.04,114.7,114.88,40955.0,114.73,115.04,114.7,114.88,40955.0
2017-04-20 09:45:00,114.88,115.15,114.71,115.15,15400.0,114.88,115.15,114.71,115.15,15400.0
2017-04-20 09:50:00,115.08,115.37,115.07,115.16,56502.0,115.08,115.37,115.07,115.16,56502.0
2017-04-20 09:55:00,115.19,115.46,115.13,115.2,9123.0,115.19,115.46,115.13,115.2,9123.0
2017-04-20 10:00:00,115.2,115.42,115.12,115.4,6600.0,115.2,115.42,115.12,115.4,6600.0
2017-04-20 10:05:00,115.38,115.85,115.38,115.69,8912.0,115.38,115.85,115.38,115.69,8912.0
2017-04-20 10:10:00,115.68,116.0,115.68,115.91,23565.0,115.68,116.0,115.68,115.91,23565.0
2017-04-20 10:15:00,116.0,116.01,115.58,115.58,4762.0,116.0,116.01,115.58,115.58,4762.0
2017-04-20 10:20:00,115.66,115.68,115.33,115.33,4934.0,115.66,115.68,115.33,115.33,4934.0
2017-04-20 10:25:00,115.37,115.56,115.26,115.36,7725.0,115.37,115.56,115.26,115.36,7725.0
2017-04-20 10:30:00,115.26,115.26,115.07,115.21,19138.0,115.26,115.26,115.07,115.21,19138.0
2017-04-20 10:35:00,115.21,115.27,115.06,115.2,19662.0,115.21,115.27,115.06,115.2,19662.0
2017-04-20 10:40:00,115.15,115.29,115.13,115.28,11058.0,115.15,115.29,115.13,115.28,11058.0
2017-04-20 10:45:00,115.32,115.34,115.13,115.34,6662.0,115.32,115.34,115.13,115.34,6662.0
2017-04-20 10:50:00,115.35,115.41,115.19,115.41,6435.0,115.35,115.41,115.19,115.41,6435.0
2017-04-20 10:55:00,115.38,115.46,115.29,115.33,6976.0,115.38,115.46,115.29,115.33,6976.0
2017-04-20 11:00:00,115.34,115.62,115.34,115.62,5597.0,115.34,115.62,115.34,115.62,5597.0
2017-04-20 11:05:00,115.69,116.02,115.58,116.0,17411.0,115.69,116.02,115.58,116.0,17411.0
2017-04-20 11:10:00,116.02,116.1,115.82,116.1,18556.0,116.02,116.1,115.82,116.1,18556.0
2017-04-20 11:15:00,116.09,116.14,115.87,115.88,9963.0,116.09,116.14,115.87,115.88,9963.0
2017-04-20 11:20:00,115.89,116.03,115.8,116.02,8866.0,115.89,116.03,115.8,116.02,8866.0
2017-04-20 11:25:00,116.02,116.03,115.9,115.9,8700.0,116.02,116.03,115.9,115.9,8700.0
2017-04-20 11:30:00,115.9,116.05,115.85,115.94,8965.0,115.9,116.05,115.85,115.94,8965.0
2017-04-20 11:35:00,115.98,116.19,115.95,116.08,9559.0,115.98,116.19,115.95,116.08,9559.0
2017-04-20 11:40:00,116.1,116.22,115.98,116.17,12039.0,116.1,116.22,115.98,116.17,12039.0
2017-04-20 11:45:00,116.14,116.32,116.09,116.23,6947.0,116.14,116.32,116.09,116.23,6947.0
2017-04-20 11:50:00,116.14,116.32,116.09,116.09,8684.0,116.14,116.32,116.09,116.09,8684.0
2017-04-20 11:55:00,116.1,116.11,115.96,115.96,8530.0,116.1,116.11,115.96,115.96,8530.0
2017-04-20 12:00:00,116.0,116.13,115.98,116.1,7100.0,116.0,116.13,115.98,116.1,7100.0
2017-04-20 12:05:00,116.1,116.21,116.01,116.19,8775.0,116.1,116.21,116.01,116.19,8775.0
2017-04-20 12:10:00,116.22,116.44,116.13,116.44,7140.0,116.22,116.44,116.13,116.44,7140.0
2017-04-20 12:15:00,116.4,116.5,116.38,116.46,24853.0,116.4,116.5,116.38,116.46,24853.0
2017-04-20 12:20:00,116.47,116.49,116.23,116.39,5801.0,116.47,116.49,116.23,116.39,5801.0
2017-04-20 12:25:00,116.35,116.46,116.35,116.45,21458.0,116.35,116.46,116.35,116.45,21458.0
2017-04-20 12:30:00,116.45,116.47,116.38,116.46,14934.0,116.45,116.47,116.38,116.46,14934.0
2017-04-20 12:35:00,116.43,116.49,116.36,116.49,9067.0,116.43,116.49,116.36,116.49,9067.0
2017-04-20 12:40:00,116.45,116.5,116.37,116.45,6479.0,116.45,116.5,116.37,116.45,6479.0
2017-04-20 12:45:00,116.45,116.61,116.45,116.61,4035.0,116.45,116.61,116.45,116.61,4035.0
2017-04-20 12:50:00,116.55,116.72,116.54,116.6,5951.0,116.55,116.72,116.54,116.6,5951.0
2017-04-20 12:55:00,116.59,116.7,116.52,116.67,6365.0,116.59,116.7,116.52,116.67,6365.0
2017-04-20 13:00:00,116.7,116.77,116.69,116.69,1639.0,116.7,116.77,116.69,116.69,1639.0
2017-04-20 13:05:00,116.71,116.76,116.65,116.72,3060.0,116.71,116.76,116.65,116.72,3060.0
2017-04-20 13:10:00,116.71,116.77,116.64,116.67,3000.0,116.71,116.77,116.64,116.67,3000.0
2017-04-20 13:15:00,116.73,116.73,116.57,116.61,3700.0,116.73,116.73,116.57,116.61,3700.0
2017-04-20 13:20:00,116.57,116.63,116.57,116.6,2200.0,116.57,116.63,116.57,116.6,2200.0
2017-04-20 13:25:00,116.59,116.7,116.59,116.63,4500.0,116.59,116.7,116.59,116.63,4500.0
2017-04-20 13:30:00,116.61,116.64,116.52,116.52,19678.0,116.61,116.64,116.52,116.52,19678.0
2017-04-20 13:35:00,116.52,116.61,116.5,116.56,13422.0,116.52,116.61,116.5,116.56,13422.0
2017-04-20 13:40:00,116.57,116.58,116.53,116.53,800.0,116.57,116.58,116.53,116.53,800.0
2017-04-20 13:45:00,116.56,116.61,116.54,116.57,2266.0,116.56,116.61,116.54,116.57,2266.0
2017-04-20 13:50:00,116.6,116.63,116.51,116.56,4708.0,116.6,116.63,116.51,116.56,4708.0
2017-04-20 13:55:00,116.59,116.69,116.57,116.69,7813.0,116.59,116.69,116.57,116.69,7813.0
2017-04-20 14:00:00,116.66,116.82,116.64,116.77,13726.0,116.66,116.82,116.64,116.77,13726.0
2017-04-20 14:05:00,116.78,116.98,116.77,116.88,15128.0,116.78,116.98,116.77,116.88,15128.0
2017-04-20 14:10:00,116.93,117.38,116.9,117.29,28793.0,116.93,117.38,116.9,117.29,28793.0
2017-04-20 14:15:00,117.29,117.36,117.23,117.32,6972.0,117.29,117.36,117.23,117.32,6972.0
2017-04-20 14:20:00,117.3,117.53,117.3,117.44,19854.0,117.3,117.53,117.3,117.44,19854.0
2017-04-20 14:25:00,117.44,117.54,117.38,117.54,9012.0,117.44,117.54,117.38,117.54,9012.0
2017-04-20 14:30:00,117.5,117.57,117.41,117.56,15537.0,117.5,117.57,117.41,117.56,15537.0
2017-04-20 14:35:00,117.55,117.82,117.54,117.81,21826.0,117.55,117.82,117.54,117.81,21826.0
2017-04-20 14:40:00,117.81,117.9,117.74,117.81,20854.0,117.81,117.9,117.74,117.81,20854.0
2017-04-20 14:45:00,117.86,117.9,117.78,117.82,14077.0,117.86,117.9,117.78,117.82,14077.0
2017-04-20 14:50:00,117.82,117.99,117.82,117.93,16238.0,117.82,117.99,117.82,117.93,16238.0
2017-04-20 14:55:00,117.94,117.95,117.61,117.61,16332.0,117.94,117.95,117.61,117.61,16332.0
2017-04-20 15:00:00,117.57,117.63,117.18,117.26,23072.0,117.57,117.63,117.18,117.26,23072.0
2017-04-20 15:05:00,117.25,117.5,117.23,117.35,17351.0,117.25,117.5,117.23,117.35,17351.0
2017-04-20 15:10:00,117.32,117.38,117.11,117.23,13498.0,117.32,117.38,117.11,117.23,13498.0
2017-04-20 15:15:00,117.22,117.23,116.92,117.03,25652.0,117.22,117.23,116.92,117.03,25652.0
2017-04-20 15:20:00,117.07,117.13,116.98,117.08,15080.0,117.07,117.13,116.98,117.08,15080.0
2017-04-20 15:25:00,117.08,117.31,117.06,117.17,16726.0,117.08,117.31,117.06,117.17,16726.0
2017-04-20 15:30:00,117.15,117.38,117.15,117.38,17995.0,117.15,117.38,117.15,117.38,17995.0
2017-04-20 15:35:00,117.37,117.37,117.11,117.32,23203.0,117.37,117.37,117.11,117.32,23203.0
2017-04-20 15:40:00,117.32,117.38,117.2,117.2,20803.0,117.32,117.38,117.2,117.2,20803.0
2017-04-20 15:45:00,117.22,117.31,117.17,117.31,28503.0,117.22,117.31,117.17,117.31,28503.0
2017-04-20 15:50:00,117.29,117.36,117.23,117.28,52031.0,117.29,117.36,117.23,117.28,52031.0
2017-04-20 15:55:00,117.27,117.36,117.26,117.27,144795.0,117.27,117.36,117.26,117.27,144795.0
2017-04-21 09:30:00,117.17,117.27,116.4,116.72,64350.0,117.17,117.27,116.4,116.72,64350.0
2017-04-21 09:35:00,116.66,116.78,116.06,116.16,111996.0,116.66,116.78,116.06,116.16,111996.0
2017-04-21 09:40:00,116.18,116.79,116.18,116.65,11678.0,116.18,116.79,116.18,116.65,11678.0
2017-04-21 09:45:00,116.67,116.67,116.12,116.22,11611.0,116.67,116.67,116.12,116.22,11611.0
2017-04-21 09:50:00,116.24,116.35,116.06,116.24,9307.0,116.24,116.35,116.06,116.24,9307.0
2017-04-21 09:55:00,116.26,116.32,116.17,116.25,13688.0,116.26,116.32,116.17,116.25,13688.0
2017-04-21 10:00:00,116.26,116.66,116.19,116.49,10941.0,116.26,116.66,116.19,116.49,10941.0
2017-04-21 10:05:00,116.52,116.61,116.37,116.37,5518.0,116.52,116.61,116.37,116.37,5518.0
2017-04-21 10:10:00,116.4,116.89,116.4,116.89,6318.0,116.4,116.89,116.4,116.89,6318.0
2017-04-21 10:15:00,116.86,117.27,116.8,117.13,23104.0,116.86,117.27,116.8,117.13,23104.0
2017-04-21 10:20:00,117.16,117.56,117.14,117.51,14201.0,117.16,117.56,117.14,117.51,14201.0
2017-04-21 10:25:00,117.5,117.69,117.17,117.19,25788.0,117.5,117.69,117.17,117.19,25788.0
2017-04-21 10:30:00,117.19,117.2,116.76,116.92,19796.0,117.19,117.2,116.76,116.92,19796.0
2017-04-21 10:35:00,116.89,116.91,116.63,116.67,6218.0,116.89,116.91,116.63,116.67,6218.0
2017-04-21 10:40:00,116.66,116.8,116.62,116.64,6089.0,116.66,116.8,116.62,116.64,6089.0
2017-04-21 10:45:00,116.58,116.59,116.23,116.24,6072.0,116.58,116.59,116.23,116.24,6072.0
2017-04-21 10:50:00,116.27,116.51,116.26,116.48,7928.0,116.27,116.51,116.26,116.48,7928.0
2017-04-21 10:55:00,116.47,116.47,116.25,116.31,9200.0,116.47,116.47,116.25,116.31,9200.0
2017-04-21 11:00:00,116.29,116.38,116.04,116.09,20021.0,116.29,116.38,116.04,116.09,20021.0
2017-04-21 11:05:00,116.04,116.29,116.04,116.11,9700.0,116.04,116.29,116.04,116.11,9700.0
2017-04-21 11:10:00,116.11,116.17,115.92,115.92,7213.0,116.11,116.17,115.92,115.92,7213.0
2017-04-21 11:15:00,115.94,116.27,115.93,116.12,5650.0,115.94,116.27,115.93,116.12,5650.0
2017-04-21 11:20:00,116.15,116.19,116.01,116.05,7396.0,116.15,116.19,116.01,116.05,7396.0
2017-04-21 11:25:00,116.03,116.15,116.03,116.08,1950.0,116.03,116.15,116.03,116.08,1950.0
2017-04-21 11:30:00,116.11,116.22,116.0,116.17,7500.0,116.11,116.22,116.0,116.17,7500.0
2017-04-21 11:35:00,116.21,116.23,116.05,116.06,3700.0,116.21,116.23,116.05,116.06,3700.0
2017-04-21 11:40:00,116.08,116.21,116.03,116.15,3400.0,116.08,116.21,116.03,116.15,3400.0
2017-04-21 11:45:00,116.13,116.43,116.12,116.38,19107.0,116.13,116.43,116.12,116.38,19107.0
2017-04-21 11:50:00,116.34,116.46,116.28,116.44,7000.0,116.34,116.46,116.28,116.44,7000.0
2017-04-21 11:55:00,116.47,116.47,116.31,116.44,2900.0,116.47,116.47,116.31,116.44,2900.0
2017-04-21 12:00:00,116.38,116.51,116.38,116.44,2404.0,116.38,116.51,116.38,116.44,2404.0
2017-04-21 12:05:00,116.38,116.47,116.3,116.43,7600.0,116.38,116.47,116.3,116.43,7600.0
2017-04-21 12:10:00,116.43,116.45,116.28,116.33,10548.0,116.43,116.45,116.28,116.33,10548.0
2017-04-21 12:15:00,116.34,116.47,116.3,116.46,18038.0,116.34,116.47,116.3,116.46,18038.0
2017-04-21 12:20:00,116.45,116.45,116.33,116.43,4600.0,116.45,116.45,116.33,116.43,4600.0
2017-04-21 12:25:00,116.46,116.58,116.4,116.42,5800.0,116.46,116.58,116.4,116.42,5800.0
2017-04-21 12:30:00,116.34,116.57,116.3,116.57,104875.0,116.34,116.57,116.3,116.57,104875.0
2017-04-21 12:35:00,116.58,116.58,116.43,116.48,1600.0,116.58,116.58,116.43,116.48,1600.0
2017-04-21 12:40:00,116.52,116.57,116.41,116.57,5300.0,116.52,116.57,116.41,116.57,5300.0
2017-04-21 12:45:00,116.55,116.55,116.42,116.46,6500.0,116.55,116.55,116.42,116.46,6500.0
2017-04-21 12:50:00,116.47,116.5,116.4,116.5,7342.0,116.47,116.5,116.4,116.5,7342.0
2017-04-21 12:55:00,116.5,116.54,116.42,116.52,11492.0,116.5,116.54,116.42,116.52,11492.0
2017-04-21 13:00:00,116.56,116.7,116.45,116.45,3680.0,116.56,116.7,116.45,116.45,3680.0
2017-04-21 13:05:00,116.5,116.54,116.38,116.38,8348.0,116.5,116.54,116.38,116.38,8348.0
2017-04-21 13:10:00,116.41,116.44,116.33,116.38,12630.0,116.41,116.44,116.33,116.38,12630.0
2017-04-21 13:15:00,116.39,116.44,116.15,116.19,6631.0,116.39,116.44,116.15,116.19,6631.0
2017-04-21 13:20:00,116.2,116.65,116.2,116.65,8795.0,116.2,116.65,116.2,116.65,8795.0
2017-04-21 13:25:00,116.66,116.83,116.58,116.78,6551.0,116.66,116.83,116.58,116.78,6551.0
2017-04-21 13:30:00,116.76,116.89,116.73,116.78,27653.0,116.76,116.89,116.73,116.78,27653.0
2017-04-21 13:35:00,116.77,116.88,116.68,116.72,34220.0,116.77,116.88,116.68,116.72,34220.0
2017-04-21 13:40:00,116.7,116.83,116.62,116.81,13319.0,116.7,116.83,116.62,116.81,13319.0
2017-04-21 13:45:00,116.76,116.79,116.67,116.73,9190.0,116.76,116.79,116.67,116.73,9190.0
2017-04-21 13:50:00,116.69,116.87,116.68,116.78,14368.0,116.69,116.87,116.68,116.78,14368.0
2017-04-21 13:55:00,116.76,117.08,116.76,117.0,20483.0,116.76,117.08,116.76,117.0,20483.0
2017-04-21 14:00:00,116.97,116.99,116.72,116.72,13507.0,116.97,116.99,116.72,116.72,13507.0
2017-04-21 14:05:00,116.74,116.81,116.67,116.67,4800.0,116.74,116.81,116.67,116.67,4800.0
2017-04-21 14:10:00,116.67,116.69,116.59,116.69,5089.0,116.67,116.69,116.59,116.69,5089.0
2017-04-21 14:15:00,116.62,116.67,116.53,116.59,10201.0,116.62,116.67,116.53,116.59,10201.0
2017-04-21 14:20:00,116.54,116.58,116.45,116.54,14934.0,116.54,116.58,116.45,116.54,14934.0
2017-04-21 14:25:00,116.54,116.64,116.49,116.57,9900.0,116.54,116.64,116.49,116.57,9900.0
2017-04-21 14:30:00,116.55,116.56,116.42,116.45,11584.0,116.55,116.56,116.42,116.45,11584.0
2017-04-21 14:35:00,116.43,116.61,116.4,116.51,10543.0,116.43,116.61,116.4,116.51,10543.0
2017-04-21 14:40:00,116.57,116.59,116.48,116.5,7650.0,116.57,116.59,116.48,116.5,7650.0
2017-04-21 14:45:00,116.47,116.5,116.39,116.49,8818.0,116.47,116.5,116.39,116.49,8818.0
2017-04-21 14:50:00,116.46,116.52,116.38,116.38,11753.0,116.46,116.52,116.38,116.38,11753.0
2017-04-21 14:55:00,116.36,116.52,116.3,116.52,14683.0,116.36,116.52,116.3,116.52,14683.0
2017-04-21 15:00:00,116.55,116.58,116.45,116.54,10553.0,116.55,116.58,116.45,116.54,10553.0
2017-04-21 15:05:00,116.52,116.71,116.5,116.68,16464.0,116.52,116.71,116.5,116.68,16464.0
2017-04-21 15:10:00,116.66,116.83,116.59,116.81,14800.0,116.66,116.83,116.59,116.81,14800.0
2017-04-21 15:15:00,116.79,116.8,116.57,116.6,8355.0,116.79,116.8,116.57,116.6,8355.0
2017-04-21 15:20:00,116.61,116.76,116.56,116.71,10588.0,116.61,116.76,116.56,116.71,10588.0
2017-04-21 15:25:00,116.67,116.67,116.47,116.57,16219.0,116.67,116.67,116.47,116.57,16219.0
2017-04-21 15:30:00,116.55,116.62,116.39,116.62,15093.0,116.55,116.62,116.39,116.62,15093.0
2017-04-21 15:35:00,116.61,116.8,116.59,116.78,24747.0,116.61,116.8,116.59,116.78,24747.0
2017-04-21 15:40:00,116.75,116.84,116.74,116.84,14490.0,116.75,116.84,116.74,116.84,14490.0
2017-04-21 15:45:00,116.83,116.96,116.83,116.84,17092.0,116.83,116.96,116.83,116.84,17092.0
2017-04-21 15:50:00,116.87,116.87,116.66,116.67,44326.0,116.87,116.87,116.66,116.67,44326.0
2017-04-21 15:55:00,116.68,116.76,116.61,116.7,80023.0,116.68,116.76,116.61,116.7,80023.0
2017-04-24 09:30:00,117.66,118.22,117.63,118.02,38195.0,117.66,118.22,117.63,118.02,38195.0
2017-04-24 09:35:00,117.93,118.04,117.61,117.97,26128.0,117.93,118.04,117.61,117.97,26128.0
2017-04-24 09:40:00,118.02,118.02,117.75,117.78,9616.0,118.02,118.02,117.75,117.78,9616.0
2017-04-24 09:45:00,117.9,118.39,117.71,118.25,75937.0,117.9,118.39,117.71,118.25,75937.0
2017-04-24 09:50:00,118.26,118.37,118.08,118.18,7350.0,118.26,118.37,118.08,118.18,7350.0
2017-04-24 09:55:00,118.28,118.4,118.13,118.24,10061.0,118.28,118.4,118.13,118.24,10061.0
2017-04-24 10:00:00,118.17,118.79,118.16,118.59,16635.0,118.17,118.79,118.16,118.59,16635.0
2017-04-24 10:05:00,118.59,118.59,118.29,118.48,6260.0,118.59,118.59,118.29,118.48,6260.0
2017-04-24 10:10:00,118.45,118.65,118.4,118.54,6516.0,118.45,118.65,118.4,118.54,6516.0
2017-04-24 10:15:00,118.5,118.6,118.4,118.4,7501.0,118.5,118.6,118.4,118.4,7501.0
2017-04-24 10:20:00,118.35,118.54,118.35,118.49,6284.0,118.35,118.54,118.35,118.49,6284.0
2017-04-24 10:25:00,118.38,118.38,117.91,118.1,9138.0,118.38,118.38,117.91,118.1,9138.0
2017-04-24 10:30:00,118.1,118.48,118.1,118.19,7300.0,118.1,118.48,118.1,118.19,7300.0
2017-04-24 10:35:00,118.25,118.4,118.05,118.24,12283.0,118.25,118.4,118.05,118.24,12283.0
2017-04-24 10:40:00,118.17,118.43,118.15,118.3,10251.0,118.17,118.43,118.15,118.3,10251.0
2017-04-24 10:45:00,118.27,118.54,118.26,118.52,7300.0,118.27,118.54,118.26,118.52,7300.0
2017-04-24 10:50:00,118.5,118.65,118.42,118.54,9730.0,118.5,118.65,118.42,118.54,9730.0
2017-04-24 10:55:00,118.51,118.58,118.38,118.53,8544.0,118.51,118.58,118.38,118.53,8544.0
2017-04-24 11:00:00,118.55,118.55,118.41,118.41,14911.0,118.55,118.55,118.41,118.41,14911.0
2017-04-24 11:05:00,118.44,118.56,118.41,118.56,10998.0,118.44,118.56,118.41,118.56,10998.0
2017-04-24 11:10:00,118.5,118.59,118.43,118.59,12886.0,118.5,118.59,118.43,118.59,12886.0
2017-04-24 11:15:00,118.55,118.55,118.25,118.5,9300.0,118.55,118.55,118.25,118.5,9300.0
2017-04-24 11:20:00,118.48,118.58,118.27,118.27,5424.0,118.48,118.58,118.27,118.27,5424.0
2017-04-24 11:25:00,118.28,118.28,118.12,118.26,9750.0,118.28,118.28,118.12,118.26,9750.0
2017-04-24 11:30:00,118.24,118.29,118.14,118.19,6431.0,118.24,118.29,118.14,118.19,6431.0
2017-04-24 11:35:00,118.18,118.28,118.15,118.25,5141.0,118.18,118.28,118.15,118.25,5141.0
2017-04-24 11:40:00,118.25,118.28,118.0,118.12,6300.0,118.25,118.28,118.0,118.12,6300.0
2017-04-24 11:45:00,118.03,118.08,117.95,118.05,6360.0,118.03,118.08,117.95,118.05,6360.0
2017-04-24 11:50:00,118.09,118.09,117.92,117.97,7412.0,118.09,118.09,117.92,117.97,7412.0
2017-04-24 11:55:00,117.95,117.98,117.84,117.94,8150.0,117.95,117.98,117.84,117.94,8150.0
2017-04-24 12:00:00,117.98,118.12,117.94,118.05,9479.0,117.98,118.12,117.94,118.05,9479.0
2017-04-24 12:05:00,118.05,118.32,118.0,118.32,12643.0,118.05,118.32,118.0,118.32,12643.0
2017-04-24 12:10:00,118.34,118.51,118.33,118.51,26329.0,118.34,118.51,118.33,118.51,26329.0
2017-04-24 12:15:00,118.54,118.54,118.4,118.52,26846.0,118.54,118.54,118.4,118.52,26846.0
2017-04-24 12:20:00,118.5,118.54,118.31,118.41,9200.0,118.5,118.54,118.31,118.41,9200.0
2017-04-24 12:25:00,118.38,118.43,118.32,118.35,6027.0,118.38,118.43,118.32,118.35,6027.0
2017-04-24 12:30:00,118.34,118.44,118.32,118.37,6551.0,118.34,118.44,118.32,118.37,6551.0
2017-04-24 12:35:00,118.32,118.4,118.29,118.34,4500.0,118.32,118.4,118.29,118.34,4500.0
2017-04-24 12:40:00,118.38,118.52,118.35,118.46,49361.0,118.38,118.52,118.35,118.46,49361.0
2017-04-24 12:45:00,118.47,118.51,118.41,118.48,4200.0,118.47,118.51,118.41,118.48,4200.0
2017-04-24 12:50:00,118.52,118.55,118.36,118.43,12715.0,118.52,118.55,118.36,118.43,12715.0
2017-04-24 12:55:00,118.43,118.49,118.35,118.49,21700.0,118.43,118.49,118.35,118.49,21700.0
2017-04-24 13:00:00,118.51,118.65,118.43,118.5,5200.0,118.51,118.65,118.43,118.5,5200.0
2017-04-24 13:05:00,118.53,118.65,118.52,118.64,5812.0,118.53,118.65,118.52,118.64,5812.0
2017-04-24 13:10:00,118.62,118.65,118.54,118.61,3877.0,118.62,118.65,118.54,118.61,3877.0
2017-04-24 13:15:00,118.61,118.65,118.43,118.47,14903.0,118.61,118.65,118.43,118.47,14903.0
2017-04-24 13:20:00,118.45,118.46,118.3,118.38,4175.0,118.45,118.46,118.3,118.38,4175.0
2017-04-24 13:25:00,118.38,118.5,118.27,118.37,33815.0,118.38,118.5,118.27,118.37,33815.0
2017-04-24 13:30:00,118.39,118.39,118.2,118.24,6534.0,118.39,118.39,118.2,118.24,6534.0
2017-04-24 13:35:00,118.21,118.26,117.93,117.96,16100.0,118.21,118.26,117.93,117.96,16100.0
2017-04-24 13:40:00,117.98,118.04,117.88,117.88,9200.0,117.98,118.04,117.88,117.88,9200.0
2017-04-24 13:45:00,117.88,118.02,117.82,117.92,16819.0,117.88,118.02,117.82,117.92,16819.0
2017-04-24 13:50:00,117.94,117.94,117.71,117.71,5500.0,117.94,117.94,117.71,117.71,5500.0
2017-04-24 13:55:00,117.71,117.8,117.63,117.67,25226.0,117.71,117.8,117.63,117.67,25226.0
2017-04-24 14:00:00,117.66,117.7,117.59,117.59,12465.0,117.66,117.7,117.59,117.59,12465.0
2017-04-24 14:05:00,117.59,117.69,117.56,117.67,7441.0,117.59,117.69,117.56,117.67,7441.0
2017-04-24 14:10:00,117.7,117.76,117.63,117.71,6538.0,117.7,117.76,117.63,117.71,6538.0
2017-04-24 14:15:00,117.75,117.79,117.64,117.66,8281.0,117.75,117.79,117.64,117.66,8281.0
2017-04-24 14:20:00,117.71,117.72,117.55,117.62,14315.0,117.71,117.72,117.55,117.62,14315.0
2017-04-24 14:25:00,117.58,117.6,117.31,117.42,19101.0,117.58,117.6,117.31,117.42,19101.0
2017-04-24 14:30:00,117.44,117.63,117.4,117.55,9280.0,117.44,117.63,117.4,117.55,9280.0
2017-04-24 14:35:00,117.55,117.57,117.38,117.41,4800.0,117.55,117.57,117.38,117.41,4800.0
2017-04-24 14:40:00,117.41,117.62,117.41,117.59,18106.0,117.41,117.62,117.41,117.59,18106.0
2017-04-24 14:45:00,117.56,117.68,117.52,117.67,6800.0,117.56,117.68,117.52,117.67,6800.0
2017-04-24 14:50:00,117.66,117.92,117.65,117.9,12137.0,117.66,117.92,117.65,117.9,12137.0
2017-04-24 14:55:00,117.9,118.0,117.83,117.99,18996.0,117.9,118.0,117.83,117.99,18996.0
2017-04-24 15:00:00,117.93,118.0,117.88,117.99,9371.0,117.93,118.0,117.88,117.99,9371.0
2017-04-24 15:05:00,118.0,118.03,117.91,117.92,27337.0,118.0,118.03,117.91,117.92,27337.0
2017-04-24 15:10:00,117.95,118.06,117.92,118.0,17234.0,117.95,118.06,117.92,118.0,17234.0
2017-04-24 15:15:00,117.99,117.99,117.78,117.83,10850.0,117.99,117.99,117.78,117.83,10850.0
2017-04-24 15:20:00,117.78,117.88,117.75,117.76,9887.0,117.78,117.88,117.75,117.76,9887.0
2017-04-24 15:25:00,117.78,117.78,117.54,117.54,7800.0,117.78,117.78,117.54,117.54,7800.0
2017-04-24 15:30:00,117.54,117.74,117.54,117.67,13130.0,117.54,117.74,117.54,117.67,13130.0
2017-04-24 15:35:00,117.65,117.79,117.63,117.75,14951.0,117.65,117.79,117.63,117.75,14951.0
2017-04-24 15:40:00,117.76,117.76,117.66,117.75,17555.0,117.76,117.76,117.66,117.75,17555.0
2017-04-24 15:45:00,117.74,117.75,117.64,117.67,19306.0,117.74,117.75,117.64,117.67,19306.0
2017-04-24 15:50:00,117.7,117.77,117.65,117.7,34303.0,117.7,117.77,117.65,117.7,34303.0
2017-04-24 15:55:00,117.76,117.77,117.52,117.65,65542.0,117.76,117.77,117.52,117.65,65542.0
2017-04-25 09:30:00,117.79,118.33,117.35,117.88,23014.0,117.79,118.33,117.35,117.88,23014.0
2017-04-25 09:35:00,117.74,118.05,117.63,118.02,5508.0,117.74,118.05,117.63,118.02,5508.0
2017-04-25 09:40:00,118.02,118.41,117.71,117.94,18495.0,118.02,118.41,117.71,117.94,18495.0
2017-04-25 09:45:00,117.82,117.87,117.52,117.53,11902.0,117.82,117.87,117.52,117.53,11902.0
2017-04-25 09:50:00,117.56,117.59,117.4,117.4,12541.0,117.56,117.59,117.4,117.4,12541.0
2017-04-25 09:55:00,117.36,117.55,117.07,117.29,18518.0,117.36,117.55,117.07,117.29,18518.0
2017-04-25 10:00:00,117.42,117.73,117.23,117.72,14967.0,117.42,117.73,117.23,117.72,14967.0
2017-04-25 10:05:00,117.78,117.87,117.51,117.76,16295.0,117.78,117.87,117.51,117.76,16295.0
2017-04-25 10:10:00,117.79,117.8,117.56,117.63,8690.0,117.79,117.8,117.56,117.63,8690.0
2017-04-25 10:15:00,117.56,117.7,117.54,117.54,7281.0,117.56,117.7,117.54,117.54,7281.0
2017-04-25 10:20:00,117.61,117.62,117.4,117.43,7380.0,117.61,117.62,117.4,117.43,7380.0
2017-04-25 10:25:00,117.43,117.48,117.2,117.22,35469.0,117.43,117.48,117.2,117.22,35469.0
2017-04-25 10:30:00,117.23,117.44,117.18,117.41,8400.0,117.23,117.44,117.18,117.41,8400.0
2017-04-25 10:35:00,117.43,117.55,117.29,117.41,7504.0,117.43,117.55,117.29,117.41,7504.0
2017-04-25 10:40:00,117.48,117.48,117.23,117.34,9075.0,117.48,117.48,117.23,117.34,9075.0
2017-04-25 10:45:00,117.29,117.37,117.24,117.3,4900.0,117.29,117.37,117.24,117.3,4900.0
2017-04-25 10:50:00,117.26,117.4,117.19,117.28,9492.0,117.26,117.4,117.19,117.28,9492.0
2017-04-25 10:55:00,117.29,117.44,117.2,117.44,14630.0,117.29,117.44,117.2,117.44,14630.0
2017-04-25 11:00:00,117.48,117.53,117.44,117.52,6577.0,117.48,117.53,117.44,117.52,6577.0
2017-04-25 11:05:00,117.54,117.55,117.27,117.36,9800.0,117.54,117.55,117.27,117.36,9800.0
2017-04-25 11:10:00,117.36,117.36,117.21,117.25,10084.0,117.36,117.36,117.21,117.25,10084.0
2017-04-25 11:15:00,117.24,117.27,117.09,117.23,7424.0,117.24,117.27,117.09,117.23,7424.0
2017-04-25 11:20:00,117.27,117.29,117.01,117.04,12685.0,117.27,117.29,117.01,117.04,12685.0
2017-04-25 11:25:00,117.03,117.21,116.92,117.2,15124.0,117.03,117.21,116.92,117.2,15124.0
2017-04-25 11:30:00,117.19,117.55,117.15,117.55,9436.0,117.19,117.55,117.15,117.55,9436.0
2017-04-25 11:35:00,117.56,117.56,117.3,117.35,4701.0,117.56,117.56,117.3,117.35,4701.0
2017-04-25 11:40:00,117.36,117.39,117.31,117.38,3828.0,117.36,117.39,117.31,117.38,3828.0
2017-04-25 11:45:00,117.38,117.41,117.27,117.29,5607.0,117.38,117.41,117.27,117.29,5607.0
2017-04-25 11:50:00,117.28,117.34,117.18,117.18,10697.0,117.28,117.34,117.18,117.18,10697.0
2017-04-25 11:55:00,117.18,117.25,117.08,117.25,12600.0,117.18,117.25,117.08,117.25,12600.0
2017-04-25 12:00:00,117.27,117.42,117.22,117.34,7200.0,117.27,117.42,117.22,117.34,7200.0
2017-04-25 12:05:00,117.37,117.37,117.24,117.24,5679.0,117.37,117.37,117.24,117.24,5679.0
2017-04-25 12:10:00,117.23,117.24,117.09,117.2,4804.0,117.23,117.24,117.09,117.2,4804.0
2017-04-25 12:15:00,117.24,117.46,117.24,117.46,2400.0,117.24,117.46,117.24,117.46,2400.0
2017-04-25 12:20:00,117.5,117.5,117.25,117.34,7925.0,117.5,117.5,117.25,117.34,7925.0
2017-04-25 12:25:00,117.37,117.43,117.35,117.43,2258.0,117.37,117.43,117.35,117.43,2258.0
2017-04-25 12:30:00,117.45,117.54,117.45,117.54,2900.0,117.45,117.54,117.45,117.54,2900.0
2017-04-25 12:35:00,117.53,117.53,117.46,117.52,3227.0,117.53,117.53,117.46,117.52,3227.0
2017-04-25 12:40:00,117.48,117.48,117.2,117.21,8752.0,117.48,117.48,117.2,117.21,8752.0
2017-04-25 12:45:00,117.23,117.36,117.22,117.34,4830.0,117.23,117.36,117.22,117.34,4830.0
2017-04-25 12:50:00,117.36,117.42,117.3,117.41,3138.0,117.36,117.42,117.3,117.41,3138.0
2017-04-25 12:55:00,117.39,117.46,117.39,117.45,3400.0,117.39,117.46,117.39,117.45,3400.0
2017-04-25 13:00:00,117.48,117.69,117.48,117.69,8623.0,117.48,117.69,117.48,117.69,8623.0
2017-04-25 13:05:00,117.71,117.76,117.64,117.72,8125.0,117.71,117.76,117.64,117.72,8125.0
2017-04-25 13:10:00,117.74,117.87,117.71,117.87,6396.0,117.74,117.87,117.71,117.87,6396.0
2017-04-25 13:15:00,117.88,117.97,117.84,117.97,6200.0,117.88,117.97,117.84,117.97,6200.0
2017-04-25 13:20:00,117.94,117.98,117.81,117.81,15680.0,117.94,117.98,117.81,117.81,15680.0
2017-04-25 13:25:00,117.78,117.86,117.69,117.69,3898.0,117.78,117.86,117.69,117.69,3898.0
2017-04-25 13:30:00,117.7,117.8,117.7,117.8,4068.0,117.7,117.8,117.7,117.8,4068.0
2017-04-25 13:35:00,117.8,117.92,117.73,117.73,5545.0,117.8,117.92,117.73,117.73,5545.0
2017-04-25 13:40:00,117.69,117.8,117.67,117.69,8420.0,117.69,117.8,117.67,117.69,8420.0
2017-04-25 13:45:00,117.72,117.73,117.51,117.64,15869.0,117.72,117.73,117.51,117.64,15869.0
2017-04-25 13:50:00,117.65,117.79,117.59,117.66,11122.0,117.65,117.79,117.59,117.66,11122.0
2017-04-25 13:55:00,117.7,117.73,117.53,117.63,8100.0,117.7,117.73,117.53,117.63,8100.0
2017-04-25 14:00:00,117.62,117.74,117.38,117.38,22317.0,117.62,117.74,117.38,117.38,22317.0
2017-04-25 14:05:00,117.37,117.66,117.24,117.66,14322.0,117.37,117.66,117.24,117.66,14322.0
2017-04-25 14:10:00,117.64,117.64,117.08,117.08,23456.0,117.64,117.64,117.08,117.08,23456.0
2017-04-25 14:15:00,117.1,117.37,117.08,117.35,11033.0,117.1,117.37,117.08,117.35,11033.0
2017-04-25 14:20:00,117.34,117.42,117.21,117.21,6731.0,117.34,117.42,117.21,117.21,6731.0
2017-04-25 14:25:00,117.23,117.3,117.14,117.2,7236.0,117.23,117.3,117.14,117.2,7236.0
2017-04-25 14:30:00,117.16,117.25,117.16,117.16,4158.0,117.16,117.25,117.16,117.16,4158.0
2017-04-25 14:35:00,117.16,117.28,117.11,117.26,6237.0,117.16,117.28,117.11,117.26,6237.0
2017-04-25 14:40:00,117.26,117.28,117.2,117.25,6900.0,117.26,117.28,117.2,117.25,6900.0
2017-04-25 14:45:00,117.22,117.29,117.17,117.17,4400.0,117.22,117.29,117.17,117.17,4400.0
2017-04-25 14:50:00,117.2,117.32,117.18,117.29,5710.0,117.2,117.32,117.18,117.29,5710.0
2017-04-25 14:55:00,117.28,117.28,117.2,117.22,4750.0,117.28,117.28,117.2,117.22,4750.0
2017-04-25 15:00:00,117.24,117.47,117.22,117.45,8119.0,117.24,117.47,117.22,117.45,8119.0
2017-04-25 15:05:00,117.46,117.69,117.46,117.68,10037.0,117.46,117.69,117.46,117.68,10037.0
2017-04-25 15:10:00,117.68,117.68,117.54,117.59,12729.0,117.68,117.68,117.54,117.59,12729.0
2017-04-25 15:15:00,117.6,117.67,117.49,117.56,14525.0,117.6,117.67,117.49,117.56,14525.0
2017-04-25 15:20:00,117.56,117.72,117.53,117.66,15226.0,117.56,117.72,117.53,117.66,15226.0
2017-04-25 15:25:00,117.65,117.67,117.46,117.52,16216.0,117.65,117.67,117.46,117.52,16216.0
2017-04-25 15:30:00,117.52,117.67,117.51,117.56,19184.0,117.52,117.67,117.51,117.56,19184.0
2017-04-25 15:35:00,117.54,117.67,117.52,117.59,14092.0,117.54,117.67,117.52,117.59,14092.0
2017-04-25 15:40:00,117.58,117.77,117.57,117.64,20517.0,117.58,117.77,117.57,117.64,20517.0
2017-04-25 15:45:00,117.61,117.61,117.49,117.58,24724.0,117.61,117.61,117.49,117.58,24724.0
2017-04-25 15:50:00,117.58,117.6,117.44,117.44,31351.0,117.58,117.6,117.44,117.44,31351.0
2017-04-25 15:55:00,117.45,117.46,117.15,117.26,110474.0,117.45,117.46,117.15,117.26,110474.0
2017-04-26 09:30:00,118.08,118.08,117.27,117.33,19317.0,118.08,118.08,117.27,117.33,19317.0
2017-04-26 09:35:00,117.31,117.31,116.89,117.03,7901.0,117.31,117.31,116.89,117.03,7901.0
2017-04-26 09:40:00,117.13,117.15,116.73,116.91,9281.0,117.13,117.15,116.73,116.91,9281.0
2017-04-26 09:45:00,116.87,117.07,116.8,117.0,14168.0,116.87,117.07,116.8,117.0,14168.0
2017-04-26 09:50:00,117.02,117.13,116.7,116.85,10600.0,117.02,117.13,116.7,116.85,10600.0
2017-04-26 09:55:00,116.89,117.16,116.88,117.16,14107.0,116.89,117.16,116.88,117.16,14107.0
2017-04-26 10:00:00,117.12,117.12,116.88,116.95,19800.0,117.12,117.12,116.88,116.95,19800.0
2017-04-26 10:05:00,116.88,116.95,116.69,116.9,16650.0,116.88,116.95,116.69,116.9,16650.0
2017-04-26 10:10:00,116.87,117.0,116.83,116.87,12241.0,116.87,117.0,116.83,116.87,12241.0
2017-04-26 10:15:00,116.87,116.97,116.82,116.88,7822.0,116.87,116.97,116.82,116.88,7822.0
2017-04-26 10:20:00,116.92,117.0,116.89,116.97,6080.0,116.92,117.0,116.89,116.97,6080.0
2017-04-26 10:25:00,116.94,117.0,116.76,116.79,9850.0,116.94,117.0,116.76,116.79,9850.0
2017-04-26 10:30:00,116.81,117.09,116.75,116.98,21217.0,116.81,117.09,116.75,116.98,21217.0
2017-04-26 10:35:00,116.93,117.12,116.93,116.96,20435.0,116.93,117.12,116.93,116.96,20435.0
2017-04-26 10:40:00,117.01,117.07,116.89,116.89,12671.0,117.01,117.07,116.89,116.89,12671.0
2017-04-26 10:45:00,116.9,116.95,116.88,116.89,5900.0,116.9,116.95,116.88,116.89,5900.0
2017-04-26 10:50:00,116.87,117.05,116.82,116.95,14237.0,116.87,117.05,116.82,116.95,14237.0
2017-04-26 10:55:00,116.92,116.92,116.71,116.74,20227.0,116.92,116.92,116.71,116.74,20227.0
2017-04-26 11:00:00,116.76,116.78,116.65,116.66,10614.0,116.76,116.78,116.65,116.66,10614.0
2017-04-26 11:05:00,116.66,116.68,116.21,116.38,25103.0,116.66,116.68,116.21,116.38,25103.0
2017-04-26 11:10:00,116.42,116.62,116.42,116.43,10253.0,116.42,116.62,116.42,116.43,10253.0
2017-04-26 11:15:00,116.47,116.54,116.38,116.38,7558.0,116.47,116.54,116.38,116.38,7558.0
2017-04-26 11:20:00,116.38,116.67,116.32,116.64,12592.0,116.38,116.67,116.32,116.64,12592.0
2017-04-26 11:25:00,116.62,116.76,116.33,116.33,19725.0,116.62,116.76,116.33,116.33,19725.0
2017-04-26 11:30:00,116.39,116.59,116.29,116.51,18719.0,116.39,116.59,116.29,116.51,18719.0
2017-04-26 11:35:00,116.57,116.62,116.46,116.48,7406.0,116.57,116.62,116.46,116.48,7406.0
2017-04-26 11:40:00,116.5,116.53,116.11,116.15,12412.0,116.5,116.53,116.11,116.15,12412.0
2017-04-26 11:45:00,116.2,116.4,116.07,116.28,16649.0,116.2,116.4,116.07,116.28,16649.0
2017-04-26 11:50:00,116.31,116.46,116.31,116.41,8771.0,116.31,116.46,116.31,116.41,8771.0
2017-04-26 11:55:00,116.44,116.58,116.44,116.5,6008.0,116.44,116.58,116.44,116.5,6008.0
2017-04-26 12:00:00,116.48,116.65,116.46,116.55,11065.0,116.48,116.65,116.46,116.55,11065.0
2017-04-26 12:05:00,116.54,116.55,116.32,116.35,12100.0,116.54,116.55,116.32,116.35,12100.0
2017-04-26 12:10:00,116.29,116.58,116.28,116.56,7200.0,116.29,116.58,116.28,116.56,7200.0
2017-04-26 12:15:00,116.55,116.63,116.5,116.63,9026.0,116.55,116.63,116.5,116.63,9026.0
2017-04-26 12:20:00,116.63,116.72,116.33,116.37,8800.0,116.63,116.72,116.33,116.37,8800.0
2017-04-26 12:25:00,116.39,116.44,116.27,116.29,7454.0,116.39,116.44,116.27,116.29,7454.0
2017-04-26 12:30:00,116.31,116.35,116.16,116.28,11813.0,116.31,116.35,116.16,116.28,11813.0
2017-04-26 12:35:00,116.22,116.35,116.21,116.26,14853.0,116.22,116.35,116.21,116.26,14853.0
2017-04-26 12:40:00,116.28,116.35,116.23,116.34,8598.0,116.28,116.35,116.23,116.34,8598.0
2017-04-26 12:45:00,116.35,116.35,116.24,116.28,11100.0,116.35,116.35,116.24,116.28,11100.0
2017-04-26 12:50:00,116.28,116.34,116.22,116.28,11800.0,116.28,116.34,116.22,116.28,11800.0
2017-04-26 12:55:00,116.28,116.35,116.15,116.31,19352.0,116.28,116.35,116.15,116.31,19352.0
2017-04-26 13:00:00,116.32,116.53,116.29,116.4,32093.0,116.32,116.53,116.29,116.4,32093.0
2017-04-26 13:05:00,116.4,116.4,116.2,116.33,22558.0,116.4,116.4,116.2,116.33,22558.0
2017-04-26 13:10:00,116.35,116.35,116.3,116.33,10197.0,116.35,116.35,116.3,116.33,10197.0
2017-04-26 13:15:00,116.35,116.36,116.23,116.35,14487.0,116.35,116.36,116.23,116.35,14487.0
2017-04-26 13:20:00,116.35,116.45,116.27,116.45,9037.0,116.35,116.45,116.27,116.45,9037.0
2017-04-26 13:25:00,116.46,116.49,116.39,116.45,7173.0,116.46,116.49,116.39,116.45,7173.0
2017-04-26 13:30:00,116.44,116.45,116.26,116.33,8500.0,116.44,116.45,116.26,116.33,8500.0
2017-04-26 13:35:00,116.34,116.36,116.3,116.32,16369.0,116.34,116.36,116.3,116.32,16369.0
2017-04-26 13:40:00,116.3,116.35,116.25,116.28,14866.0,116.3,116.35,116.25,116.28,14866.0
2017-04-26 13:45:00,116.28,116.33,116.16,116.27,51322.0,116.28,116.33,116.16,116.27,51322.0
2017-04-26 13:50:00,116.3,116.51,116.3,116.5,6103.0,116.3,116.51,116.3,116.5,6103.0
2017-04-26 13:55:00,116.51,116.52,116.31,116.32,10850.0,116.51,116.52,116.31,116.32,10850.0
2017-04-26 14:00:00,116.29,116.5,116.24,116.49,11388.0,116.29,116.5,116.24,116.49,11388.0
2017-04-26 14:05:00,116.5,116.54,116.36,116.45,12052.0,116.5,116.54,116.36,116.45,12052.0
2017-04-26 14:10:00,116.51,116.62,116.47,116.56,13446.0,116.51,116.62,116.47,116.56,13446.0
2017-04-26 14:15:00,116.61,116.62,116.44,116.45,82037.0,116.61,116.62,116.44,116.45,82037.0
2017-04-26 14:20:00,116.45,116.66,116.44,116.6,12200.0,116.45,116.66,116.44,116.6,12200.0
2017-04-26 14:25:00,116.61,116.64,116.52,116.57,18571.0,116.61,116.64,116.52,116.57,18571.0
2017-04-26 14:30:00,116.56,116.58,116.47,116.55,18568.0,116.56,116.58,116.47,116.55,18568.0
2017-04-26 14:35:00,116.56,116.59,116.47,116.48,12382.0,116.56,116.59,116.47,116.48,12382.0
2017-04-26 14:40:00,116.5,116.56,116.43,116.5,12188.0,116.5,116.56,116.43,116.5,12188.0
2017-04-26 14:45:00,116.5,116.68,116.5,116.66,10500.0,116.5,116.68,116.5,116.66,10500.0
2017-04-26 14:50:00,116.66,116.77,116.6,116.75,12206.0,116.66,116.77,116.6,116.75,12206.0
2017-04-26 14:55:00,116.76,116.77,116.65,116.68,11161.0,116.76,116.77,116.65,116.68,11161.0
2017-04-26 15:00:00,116.65,116.76,116.57,116.76,9967.0,116.65,116.76,116.57,116.76,9967.0
2017-04-26 15:05:00,116.74,116.82,116.72,116.8,14958.0,116.74,116.82,116.72,116.8,14958.0
2017-04-26 15:10:00,116.81,116.89,116.78,116.82,13763.0,116.81,116.89,116.78,116.82,13763.0
2017-04-26 15:15:00,116.8,116.97,116.71,116.82,16100.0,116.8,116.97,116.71,116.82,16100.0
2017-04-26 15:20:00,116.84,116.88,116.74,116.77,36866.0,116.84,116.88,116.74,116.77,36866.0
2017-04-26 15:25:00,116.76,116.87,116.67,116.72,23572.0,116.76,116.87,116.67,116.72,23572.0
2017-04-26 15:30:00,116.71,116.78,116.67,116.72,21704.0,116.71,116.78,116.67,116.72,21704.0
2017-04-26 15:35:00,116.73,116.78,116.66,116.7,26418.0,116.73,116.78,116.66,116.7,26418.0
2017-04-26 15:40:00,116.68,116.78,116.63,116.72,30856.0,116.68,116.78,116.63,116.72,30856.0
2017-04-26 15:45:00,116.73,116.75,116.63,116.64,35491.0,116.73,116.75,116.63,116.64,35491.0
2017-04-26 15:50:00,116.66,116.68,116.4,116.4,67118.0,116.66,116.68,116.4,116.4,67118.0
2017-04-26 15:55:00,116.39,116.45,116.29,116.34,91487.0,116.39,116.45,116.29,116.34,91487.0
2017-04-27 09:30:00,116.0,116.83,116.0,116.4,19355.0,116.0,116.83,116.0,116.4,19355.0
2017-04-27 09:35:00,116.44,116.73,116.44,116.61,4800.0,116.44,116.73,116.44,116.61,4800.0
2017-04-27 09:40:00,116.65,116.82,116.55,116.7,5700.0,116.65,116.82,116.55,116.7,5700.0
2017-04-27 09:45:00,116.75,117.0,116.32,116.43,22920.0,116.75,117.0,116.32,116.43,22920.0
2017-04-27 09:50:00,116.46,116.92,116.37,116.85,10630.0,116.46,116.92,116.37,116.85,10630.0
2017-04-27 09:55:00,116.87,117.0,116.81,116.91,7404.0,116.87,117.0,116.81,116.91,7404.0
2017-04-27 10:00:00,116.84,117.0,116.65,116.88,9028.0,116.84,117.0,116.65,116.88,9028.0
2017-04-27 10:05:00,116.88,116.92,116.67,116.79,15637.0,116.88,116.92,116.67,116.79,15637.0
2017-04-27 10:10:00,116.79,116.84,116.65,116.73,10233.0,116.79,116.84,116.65,116.73,10233.0
2017-04-27 10:15:00,116.64,116.92,116.6,116.87,9506.0,116.64,116.92,116.6,116.87,9506.0
2017-04-27 10:20:00,116.81,116.83,116.63,116.77,7489.0,116.81,116.83,116.63,116.77,7489.0
2017-04-27 10:25:00,116.75,116.87,116.68,116.77,12450.0,116.75,116.87,116.68,116.77,12450.0
2017-04-27 10:30:00,116.72,116.72,116.48,116.48,11410.0,116.72,116.72,116.48,116.48,11410.0
2017-04-27 10:35:00,116.53,116.63,116.35,116.5,12500.0,116.53,116.63,116.35,116.5,12500.0
2017-04-27 10:40:00,116.5,116.58,116.42,116.55,9250.0,116.5,116.58,116.42,116.55,9250.0
2017-04-27 10:45:00,116.57,116.7,116.39,116.49,11203.0,116.57,116.7,116.39,116.49,11203.0
2017-04-27 10:50:00,116.47,116.53,116.32,116.49,6550.0,116.47,116.53,116.32,116.49,6550.0
2017-04-27 10:55:00,116.42,116.48,116.29,116.36,9141.0,116.42,116.48,116.29,116.36,9141.0
2017-04-27 11:00:00,116.36,116.81,116.33,116.71,13864.0,116.36,116.81,116.33,116.71,13864.0
2017-04-27 11:05:00,116.79,116.91,116.75,116.89,14334.0,116.79,116.91,116.75,116.89,14334.0
2017-04-27 11:10:00,116.91,116.99,116.88,116.97,11000.0,116.91,116.99,116.88,116.97,11000.0
2017-04-27 11:15:00,116.97,117.0,116.87,116.91,13646.0,116.97,117.0,116.87,116.91,13646.0
2017-04-27 11:20:00,116.91,116.93,116.76,116.84,11891.0,116.91,116.93,116.76,116.84,11891.0
2017-04-27 11:25:00,116.84,116.91,116.74,116.74,10000.0,116.84,116.91,116.74,116.74,10000.0
2017-04-27 11:30:00,116.74,116.85,116.69,116.85,12900.0,116.74,116.85,116.69,116.85,12900.0
2017-04-27 11:35:00,116.85,116.91,116.79,116.83,9891.0,116.85,116.91,116.79,116.83,9891.0
2017-04-27 11:40:00,116.83,116.83,116.59,116.62,12917.0,116.83,116.83,116.59,116.62,12917.0
2017-04-27 11:45:00,116.62,116.69,116.54,116.58,16031.0,116.62,116.69,116.54,116.58,16031.0
2017-04-27 11:50:00,116.58,116.59,116.44,116.51,9700.0,116.58,116.59,116.44,116.51,9700.0
2017-04-27 11:55:00,116.51,116.57,116.48,116.55,10679.0,116.51,116.57,116.48,116.55,10679.0
2017-04-27 12:00:00,116.56,116.74,116.56,116.61,8200.0,116.56,116.74,116.56,116.61,8200.0
2017-04-27 12:05:00,116.57,116.65,116.52,116.61,8200.0,116.57,116.65,116.52,116.61,8200.0
2017-04-27 12:10:00,116.62,116.68,116.6,116.64,6600.0,116.62,116.68,116.6,116.64,6600.0
2017-04-27 12:15:00,116.65,116.68,116.59,116.64,7501.0,116.65,116.68,116.59,116.64,7501.0
2017-04-27 12:20:00,116.64,116.76,116.6,116.76,7417.0,116.64,116.76,116.6,116.76,7417.0
2017-04-27 12:25:00,116.75,116.85,116.68,116.75,12484.0,116.75,116.85,116.68,116.75,12484.0
2017-04-27 12:30:00,116.75,116.76,116.62,116.62,6897.0,116.75,116.76,116.62,116.62,6897.0
2017-04-27 12:35:00,116.62,116.64,116.56,116.61,3600.0,116.62,116.64,116.56,116.61,3600.0
2017-04-27 12:40:00,116.55,116.65,116.54,116.57,4497.0,116.55,116.65,116.54,116.57,4497.0
2017-04-27 12:45:00,116.58,116.78,116.57,116.75,5863.0,116.58,116.78,116.57,116.75,5863.0
2017-04-27 12:50:00,116.76,116.81,116.68,116.8,7626.0,116.76,116.81,116.68,116.8,7626.0
2017-04-27 12:55:00,116.8,116.96,116.8,116.95,5745.0,116.8,116.96,116.8,116.95,5745.0
2017-04-27 13:00:00,116.95,116.95,116.78,116.81,13250.0,116.95,116.95,116.78,116.81,13250.0
2017-04-27 13:05:00,116.81,117.01,116.81,116.95,30205.0,116.81,117.01,116.81,116.95,30205.0
2017-04-27 13:10:00,116.96,117.0,116.89,116.96,8494.0,116.96,117.0,116.89,116.96,8494.0
2017-04-27 13:15:00,116.95,117.01,116.89,116.95,19641.0,116.95,117.01,116.89,116.95,19641.0
2017-04-27 13:20:00,116.96,117.02,116.9,116.94,7300.0,116.96,117.02,116.9,116.94,7300.0
2017-04-27 13:25:00,116.93,117.01,116.9,117.01,9669.0,116.93,117.01,116.9,117.01,9669.0
2017-04-27 13:30:00,116.97,117.04,116.94,116.99,6514.0,116.97,117.04,116.94,116.99,6514.0
2017-04-27 13:35:00,116.99,117.04,116.92,116.94,10292.0,116.99,117.04,116.92,116.94,10292.0
2017-04-27 13:40:00,116.94,117.04,116.93,117.01,3685.0,116.94,117.04,116.93,117.01,3685.0
2017-04-27 13:45:00,117.04,117.05,116.99,117.05,2696.0,117.04,117.05,116.99,117.05,2696.0
2017-04-27 13:50:00,117.04,117.05,116.96,116.99,6334.0,117.04,117.05,116.96,116.99,6334.0
2017-04-27 13:55:00,116.97,117.03,116.88,116.94,5200.0,116.97,117.03,116.88,116.94,5200.0
2017-04-27 14:00:00,116.97,117.18,116.92,117.16,9862.0,116.97,117.18,116.92,117.16,9862.0
2017-04-27 14:05:00,117.14,117.19,117.01,117.17,9113.0,117.14,117.19,117.01,117.17,9113.0
2017-04-27 14:10:00,117.15,117.24,117.12,117.23,7354.0,117.15,117.24,117.12,117.23,7354.0
2017-04-27 14:15:00,117.25,117.45,117.22,117.45,9316.0,117.25,117.45,117.22,117.45,9316.0
2017-04-27 14:20:00,117.45,117.71,117.41,117.63,13481.0,117.45,117.71,117.41,117.63,13481.0
2017-04-27 14:25:00,117.61,117.66,117.59,117.61,12986.0,117.61,117.66,117.59,117.61,12986.0
2017-04-27 14:30:00,117.64,117.78,117.61,117.78,6832.0,117.64,117.78,117.61,117.78,6832.0
2017-04-27 14:35:00,117.78,117.85,117.73,117.75,17824.0,117.78,117.85,117.73,117.75,17824.0
2017-04-27 14:40:00,117.72,117.81,117.69,117.73,13691.0,117.72,117.81,117.69,117.73,13691.0
2017-04-27 14:45:00,117.79,117.97,117.78,117.96,13806.0,117.79,117.97,117.78,117.96,13806.0
2017-04-27 14:50:00,117.97,118.07,117.95,118.02,17213.0,117.97,118.07,117.95,118.02,17213.0
2017-04-27 14:55:00,118.02,118.26,117.96,118.25,15260.0,118.02,118.26,117.96,118.25,15260.0
2017-04-27 15:00:00,118.25,118.26,118.09,118.11,39663.0,118.25,118.26,118.09,118.11,39663.0
2017-04-27 15:05:00,118.1,118.2,117.99,118.17,25516.0,118.1,118.2,117.99,118.17,25516.0
2017-04-27 15:10:00,118.18,118.2,117.96,118.0,24120.0,118.18,118.2,117.96,118.0,24120.0
2017-04-27 15:15:00,118.01,118.04,117.88,117.92,32005.0,118.01,118.04,117.88,117.92,32005.0
2017-04-27 15:20:00,117.89,118.05,117.79,117.99,18454.0,117.89,118.05,117.79,117.99,18454.0
2017-04-27 15:25:00,118.0,118.01,117.87,117.97,17452.0,118.0,118.01,117.87,117.97,17452.0
2017-04-27 15:30:00,117.98,118.04,117.93,118.0,27898.0,117.98,118.04,117.93,118.0,27898.0
2017-04-27 15:35:00,117.99,118.04,117.71,117.78,23939.0,117.99,118.04,117.71,117.78,23939.0
2017-04-27 15:40:00,117.79,117.82,117.69,117.79,29040.0,117.79,117.82,117.69,117.79,29040.0
2017-04-27 15:45:00,117.82,117.82,117.7,117.77,24719.0,117.82,117.82,117.7,117.77,24719.0
2017-04-27 15:50:00,117.77,117.92,117.71,117.78,47280.0,117.77,117.92,117.71,117.78,47280.0
2017-04-27 15:55:00,117.8,117.88,117.22,117.36,102137.0,117.8,117.88,117.22,117.36,102137.0
2017-04-28 09:30:00,119.29,119.89,118.52,119.64,450263.0,119.29,119.89,118.52,119.64,450263.0
2017-04-28 09:35:00,119.53,120.5,119.51,120.37,240626.0,119.53,120.5,119.51,120.37,240626.0
2017-04-28 09:40:00,120.33,120.48,119.05,119.56,150656.0,120.33,120.48,119.05,119.56,150656.0
2017-04-28 09:45:00,119.65,119.7,118.9,119.19,129253.0,119.65,119.7,118.9,119.19,129253.0
2017-04-28 09:50:00,119.22,119.45,117.9,118.21,71856.0,119.22,119.45,117.9,118.21,71856.0
2017-04-28 09:55:00,118.28,118.57,118.07,118.41,43965.0,118.28,118.57,118.07,118.41,43965.0
2017-04-28 10:00:00,118.57,119.03,118.48,118.93,40942.0,118.57,119.03,118.48,118.93,40942.0
2017-04-28 10:05:00,119.0,119.0,118.1,118.1,20934.0,119.0,119.0,118.1,118.1,20934.0
2017-04-28 10:10:00,118.13,118.46,117.98,118.0,51100.0,118.13,118.46,117.98,118.0,51100.0
2017-04-28 10:15:00,118.05,118.13,117.57,117.68,24705.0,118.05,118.13,117.57,117.68,24705.0
2017-04-28 10:20:00,117.65,118.05,117.28,118.04,48972.0,117.65,118.05,117.28,118.04,48972.0
2017-04-28 10:25:00,118.03,118.1,117.5,117.55,17348.0,118.03,118.1,117.5,117.55,17348.0
2017-04-28 10:30:00,117.55,117.94,117.49,117.93,20829.0,117.55,117.94,117.49,117.93,20829.0
2017-04-28 10:35:00,117.95,118.21,117.88,118.01,33365.0,117.95,118.21,117.88,118.01,33365.0
2017-04-28 10:40:00,118.0,118.01,117.62,117.62,19264.0,118.0,118.01,117.62,117.62,19264.0
2017-04-28 10:45:00,117.61,117.63,117.06,117.13,20134.0,117.61,117.63,117.06,117.13,20134.0
2017-04-28 10:50:00,117.06,117.34,117.06,117.13,35631.0,117.06,117.34,117.06,117.13,35631.0
2017-04-28 10:55:00,117.07,117.81,117.05,117.7,25880.0,117.07,117.81,117.05,117.7,25880.0
2017-04-28 11:00:00,117.7,118.14,117.62,118.0,52068.0,117.7,118.14,117.62,118.0,52068.0
2017-04-28 11:05:00,117.92,117.94,117.74,117.82,20109.0,117.92,117.94,117.74,117.82,20109.0
2017-04-28 11:10:00,117.85,118.07,117.51,117.59,20619.0,117.85,118.07,117.51,117.59,20619.0
2017-04-28 11:15:00,117.63,117.73,117.5,117.54,9459.0,117.63,117.73,117.5,117.54,9459.0
2017-04-28 11:20:00,117.6,117.66,117.31,117.34,7704.0,117.6,117.66,117.31,117.34,7704.0
2017-04-28 11:25:00,117.34,117.4,116.86,117.16,30817.0,117.34,117.4,116.86,117.16,30817.0
2017-04-28 11:30:00,117.2,117.32,116.9,117.03,27648.0,117.2,117.32,116.9,117.03,27648.0
2017-04-28 11:35:00,117.01,117.02,116.87,116.92,15475.0,117.01,117.02,116.87,116.92,15475.0
2017-04-28 11:40:00,116.92,116.92,116.51,116.52,17375.0,116.92,116.92,116.51,116.52,17375.0
2017-04-28 11:45:00,116.54,116.54,116.0,116.14,36879.0,116.54,116.54,116.0,116.14,36879.0
2017-04-28 11:50:00,116.19,116.28,115.75,115.79,14063.0,116.19,116.28,115.75,115.79,14063.0
2017-04-28 11:55:00,115.84,116.2,115.63,116.17,14518.0,115.84,116.2,115.63,116.17,14518.0
2017-04-28 12:00:00,116.21,116.28,116.12,116.24,7400.0,116.21,116.28,116.12,116.24,7400.0
2017-04-28 12:05:00,116.24,116.29,115.98,116.24,36864.0,116.24,116.29,115.98,116.24,36864.0
2017-04-28 12:10:00,116.23,116.32,115.8,115.89,14590.0,116.23,116.32,115.8,115.89,14590.0
2017-04-28 12:15:00,115.88,116.2,115.75,116.07,28547.0,115.88,116.2,115.75,116.07,28547.0
2017-04-28 12:20:00,116.15,116.4,116.08,116.4,8498.0,116.15,116.4,116.08,116.4,8498.0
2017-04-28 12:25:00,116.39,116.75,116.32,116.75,13182.0,116.39,116.75,116.32,116.75,13182.0
2017-04-28 12:30:00,116.75,116.75,116.35,116.48,39482.0,116.75,116.75,116.35,116.48,39482.0
2017-04-28 12:35:00,116.5,116.5,116.25,116.35,14909.0,116.5,116.5,116.25,116.35,14909.0
2017-04-28 12:40:00,116.34,116.51,116.33,116.45,8704.0,116.34,116.51,116.33,116.45,8704.0
2017-04-28 12:45:00,116.4,116.45,116.38,116.4,5654.0,116.4,116.45,116.38,116.4,5654.0
2017-04-28 12:50:00,116.4,116.52,116.29,116.36,9948.0,116.4,116.52,116.29,116.36,9948.0
2017-04-28 12:55:00,116.36,116.36,116.18,116.29,10997.0,116.36,116.36,116.18,116.29,10997.0
2017-04-28 13:00:00,116.29,116.4,116.27,116.34,8542.0,116.29,116.4,116.27,116.34,8542.0
2017-04-28 13:05:00,116.34,116.34,116.0,116.0,17149.0,116.34,116.34,116.0,116.0,17149.0
2017-04-28 13:10:00,116.0,116.05,115.45,115.7,21333.0,116.0,116.05,115.45,115.7,21333.0
2017-04-28 13:15:00,115.68,116.06,115.68,115.94,19260.0,115.68,116.06,115.68,115.94,19260.0
2017-04-28 13:20:00,115.89,115.89,115.45,115.67,94391.0,115.89,115.89,115.45,115.67,94391.0
2017-04-28 13:25:00,115.68,116.54,115.59,116.54,44875.0,115.68,116.54,115.59,116.54,44875.0
2017-04-28 13:30:00,116.41,116.91,115.75,116.91,18784.0,116.41,116.91,115.75,116.91,18784.0
2017-04-28 13:35:00,116.93,116.99,116.71,116.87,13089.0,116.93,116.99,116.71,116.87,13089.0
2017-04-28 13:40:00,116.83,116.83,116.53,116.69,5964.0,116.83,116.83,116.53,116.69,5964.0
2017-04-28 13:45:00,116.65,116.95,116.64,116.79,13270.0,116.65,116.95,116.64,116.79,13270.0
2017-04-28 13:50:00,116.87,117.18,116.87,117.1,14597.0,116.87,117.18,116.87,117.1,14597.0
2017-04-28 13:55:00,117.18,117.22,116.9,116.9,6511.0,117.18,117.22,116.9,116.9,6511.0
2017-04-28 14:00:00,116.89,117.04,116.8,116.98,9697.0,116.89,117.04,116.8,116.98,9697.0
2017-04-28 14:05:00,117.0,117.05,116.88,116.91,8938.0,117.0,117.05,116.88,116.91,8938.0
2017-04-28 14:10:00,116.92,116.97,116.77,116.82,7100.0,116.92,116.97,116.77,116.82,7100.0
2017-04-28 14:15:00,116.88,116.95,116.81,116.89,31365.0,116.88,116.95,116.81,116.89,31365.0
2017-04-28 14:20:00,116.94,117.13,116.84,117.13,8168.0,116.94,117.13,116.84,117.13,8168.0
2017-04-28 14:25:00,117.13,117.26,117.05,117.05,12475.0,117.13,117.26,117.05,117.05,12475.0
2017-04-28 14:30:00,117.02,117.1,116.92,116.92,5388.0,117.02,117.1,116.92,116.92,5388.0
2017-04-28 14:35:00,116.92,117.2,116.91,117.2,8644.0,116.92,117.2,116.91,117.2,8644.0
2017-04-28 14:40:00,117.22,117.32,117.15,117.32,7323.0,117.22,117.32,117.15,117.32,7323.0
2017-04-28 14:45:00,117.32,117.57,117.3,117.57,14650.0,117.32,117.57,117.3,117.57,14650.0
2017-04-28 14:50:00,117.57,117.75,117.42,117.62,15185.0,117.57,117.75,117.42,117.62,15185.0
2017-04-28 14:55:00,117.6,117.82,117.58,117.79,17195.0,117.6,117.82,117.58,117.79,17195.0
2017-04-28 15:00:00,117.84,117.9,117.7,117.89,26197.0,117.84,117.9,117.7,117.89,26197.0
2017-04-28 15:05:00,117.89,117.9,117.7,117.84,19170.0,117.89,117.9,117.7,117.84,19170.0
2017-04-28 15:10:00,117.86,117.92,117.81,117.9,18302.0,117.86,117.92,117.81,117.9,18302.0
2017-04-28 15:15:00,117.87,117.9,117.74,117.88,13280.0,117.87,117.9,117.74,117.88,13280.0
2017-04-28 15:20:00,117.85,118.0,117.74,117.94,39785.0,117.85,118.0,117.74,117.94,39785.0
2017-04-28 15:25:00,117.92,118.25,117.89,118.25,36391.0,117.92,118.25,117.89,118.25,36391.0
2017-04-28 15:30:00,118.26,118.43,117.87,117.9,34574.0,118.26,118.43,117.87,117.9,34574.0
2017-04-28 15:35:00,117.96,118.15,117.85,117.96,15335.0,117.96,118.15,117.85,117.96,15335.0
2017-04-28 15:40:00,117.98,117.98,117.81,117.95,27051.0,117.98,117.98,117.81,117.95,27051.0
2017-04-28 15:45:00,117.98,118.37,117.98,118.26,44526.0,117.98,118.37,117.98,118.26,44526.0
2017-04-28 15:50:00,118.22,118.38,118.19,118.37,43858.0,118.22,118.38,118.19,118.37,43858.0
2017-04-28 15:55:00,118.37,118.52,118.26,118.32,100220.0,118.37,118.52,118.26,118.32,100220.0
2017-05-01 09:30:00,118.98,118.98,118.36,118.37,42462.0,118.98,118.98,118.36,118.37,42462.0
2017-05-01 09:35:00,118.33,118.82,117.99,118.73,9230.0,118.33,118.82,117.99,118.73,9230.0
2017-05-01 09:40:00,118.75,119.14,118.67,118.91,31082.0,118.75,119.14,118.67,118.91,31082.0
2017-05-01 09:45:00,118.84,119.04,118.56,118.84,34873.0,118.84,119.04,118.56,118.84,34873.0
2017-05-01 09:50:00,118.93,119.4,118.86,119.34,18473.0,118.93,119.4,118.86,119.34,18473.0
2017-05-01 09:55:00,119.31,119.5,119.26,119.43,28396.0,119.31,119.5,119.26,119.43,28396.0
2017-05-01 10:00:00,119.39,119.74,119.37,119.59,17315.0,119.39,119.74,119.37,119.59,17315.0
2017-05-01 10:05:00,119.57,119.63,119.21,119.3,47872.0,119.57,119.63,119.21,119.3,47872.0
2017-05-01 10:10:00,119.25,119.4,118.86,118.91,43112.0,119.25,119.4,118.86,118.91,43112.0
2017-05-01 10:15:00,118.93,119.14,118.89,119.05,7988.0,118.93,119.14,118.89,119.05,7988.0
2017-05-01 10:20:00,119.08,119.1,118.69,118.7,24365.0,119.08,119.1,118.69,118.7,24365.0
2017-05-01 10:25:00,118.74,118.9,118.65,118.8,10132.0,118.74,118.9,118.65,118.8,10132.0
2017-05-01 10:30:00,118.82,118.83,118.54,118.58,11657.0,118.82,118.83,118.54,118.58,11657.0
2017-05-01 10:35:00,118.62,118.83,118.62,118.81,15500.0,118.62,118.83,118.62,118.81,15500.0
2017-05-01 10:40:00,118.81,119.16,118.79,119.04,40580.0,118.81,119.16,118.79,119.04,40580.0
2017-05-01 10:45:00,119.04,119.15,119.01,119.13,10325.0,119.04,119.15,119.01,119.13,10325.0
2017-05-01 10:50:00,119.09,119.13,118.89,118.97,13602.0,119.09,119.13,118.89,118.97,13602.0
2017-05-01 10:55:00,118.97,119.05,118.9,119.05,30743.0,118.97,119.05,118.9,119.05,30743.0
2017-05-01 11:00:00,119.04,119.1,118.94,119.08,16815.0,119.04,119.1,118.94,119.08,16815.0
2017-05-01 11:05:00,119.08,119.21,118.99,119.04,9414.0,119.08,119.21,118.99,119.04,9414.0
2017-05-01 11:10:00,119.04,119.13,118.89,118.9,24227.0,119.04,119.13,118.89,118.9,24227.0
2017-05-01 11:15:00,118.91,119.07,118.89,119.07,37858.0,118.91,119.07,118.89,119.07,37858.0
2017-05-01 11:20:00,119.09,119.25,119.02,119.24,8321.0,119.09,119.25,119.02,119.24,8321.0
2017-05-01 11:25:00,119.23,119.26,119.05,119.05,7411.0,119.23,119.26,119.05,119.05,7411.0
2017-05-01 11:30:00,119.08,119.13,118.88,118.92,9179.0,119.08,119.13,118.88,118.92,9179.0
2017-05-01 11:35:00,118.92,118.94,118.78,118.81,8459.0,118.92,118.94,118.78,118.81,8459.0
2017-05-01 11:40:00,118.81,119.11,118.78,119.08,20530.0,118.81,119.11,118.78,119.08,20530.0
2017-05-01 11:45:00,119.09,119.22,119.07,119.13,7200.0,119.09,119.22,119.07,119.13,7200.0
2017-05-01 11:50:00,119.09,119.28,119.08,119.22,23019.0,119.09,119.28,119.08,119.22,23019.0
2017-05-01 11:55:00,119.22,119.51,119.22,119.51,15400.0,119.22,119.51,119.22,119.51,15400.0
2017-05-01 12:00:00,119.51,119.55,119.39,119.52,14908.0,119.51,119.55,119.39,119.52,14908.0
2017-05-01 12:05:00,119.51,119.51,119.42,119.44,11498.0,119.51,119.51,119.42,119.44,11498.0
2017-05-01 12:10:00,119.45,119.45,119.35,119.41,8092.0,119.45,119.45,119.35,119.41,8092.0
2017-05-01 12:15:00,119.41,119.41,119.18,119.21,10794.0,119.41,119.41,119.18,119.21,10794.0
2017-05-01 12:20:00,119.21,119.29,119.1,119.27,8425.0,119.21,119.29,119.1,119.27,8425.0
2017-05-01 12:25:00,119.31,119.63,119.29,119.63,7250.0,119.31,119.63,119.29,119.63,7250.0
2017-05-01 12:30:00,119.62,119.66,119.56,119.56,8858.0,119.62,119.66,119.56,119.56,8858.0
2017-05-01 12:35:00,119.58,119.74,119.58,119.64,13782.0,119.58,119.74,119.58,119.64,13782.0
2017-05-01 12:40:00,119.67,119.77,119.67,119.73,7218.0,119.67,119.77,119.67,119.73,7218.0
2017-05-01 12:45:00,119.74,119.81,119.73,119.81,12940.0,119.74,119.81,119.73,119.81,12940.0
2017-05-01 12:50:00,119.82,119.86,119.73,119.79,26428.0,119.82,119.86,119.73,119.79,26428.0
2017-05-01 12:55:00,119.78,120.17,119.78,120.06,21612.0,119.78,120.17,119.78,120.06,21612.0
2017-05-01 13:00:00,120.06,120.11,119.99,120.07,10692.0,120.06,120.11,119.99,120.07,10692.0
2017-05-01 13:05:00,120.1,120.22,120.03,120.03,50490.0,120.1,120.22,120.03,120.03,50490.0
2017-05-01 13:10:00,120.05,120.05,119.91,120.03,5117.0,120.05,120.05,119.91,120.03,5117.0
2017-05-01 13:15:00,120.06,120.1,120.02,120.06,5294.0,120.06,120.1,120.02,120.06,5294.0
2017-05-01 13:20:00,120.04,120.06,119.91,120.0,8371.0,120.04,120.06,119.91,120.0,8371.0
2017-05-01 13:25:00,120.0,120.04,119.94,119.99,4626.0,120.0,120.04,119.94,119.99,4626.0
2017-05-01 13:30:00,119.99,120.07,119.98,120.05,5843.0,119.99,120.07,119.98,120.05,5843.0
2017-05-01 13:35:00,120.08,120.17,120.04,120.13,5091.0,120.08,120.17,120.04,120.13,5091.0
2017-05-01 13:40:00,120.15,120.16,119.9,119.91,19054.0,120.15,120.16,119.9,119.91,19054.0
2017-05-01 13:45:00,119.93,119.95,119.8,119.87,6500.0,119.93,119.95,119.8,119.87,6500.0
2017-05-01 13:50:00,119.87,120.06,119.85,120.06,5484.0,119.87,120.06,119.85,120.06,5484.0
2017-05-01 13:55:00,120.03,120.06,119.92,119.99,32160.0,120.03,120.06,119.92,119.99,32160.0
2017-05-01 14:00:00,119.97,120.13,119.97,120.13,14495.0,119.97,120.13,119.97,120.13,14495.0
2017-05-01 14:05:00,120.15,120.17,120.02,120.02,39021.0,120.15,120.17,120.02,120.02,39021.0
2017-05-01 14:10:00,120.01,120.04,119.92,119.93,9455.0,120.01,120.04,119.92,119.93,9455.0
2017-05-01 14:15:00,119.97,120.1,119.93,120.08,5977.0,119.97,120.1,119.93,120.08,5977.0
2017-05-01 14:20:00,120.11,120.2,120.08,120.16,9892.0,120.11,120.2,120.08,120.16,9892.0
2017-05-01 14:25:00,120.15,120.38,120.15,120.36,17032.0,120.15,120.38,120.15,120.36,17032.0
2017-05-01 14:30:00,120.36,120.56,120.34,120.53,19343.0,120.36,120.56,120.34,120.53,19343.0
2017-05-01 14:35:00,120.5,120.55,120.44,120.46,23638.0,120.5,120.55,120.44,120.46,23638.0
2017-05-01 14:40:00,120.44,120.46,120.25,120.27,8619.0,120.44,120.46,120.25,120.27,8619.0
2017-05-01 14:45:00,120.24,120.24,120.03,120.05,7036.0,120.24,120.24,120.03,120.05,7036.0
2017-05-01 14:50:00,120.03,120.24,120.03,120.21,14591.0,120.03,120.24,120.03,120.21,14591.0
2017-05-01 14:55:00,120.2,120.22,120.02,120.07,44118.0,120.2,120.22,120.02,120.07,44118.0
2017-05-01 15:00:00,120.05,120.25,120.04,120.18,13559.0,120.05,120.25,120.04,120.18,13559.0
2017-05-01 15:05:00,120.2,120.49,120.18,120.45,20466.0,120.2,120.49,120.18,120.45,20466.0
2017-05-01 15:10:00,120.45,120.66,120.43,120.63,22670.0,120.45,120.66,120.43,120.63,22670.0
2017-05-01 15:15:00,120.65,120.73,120.58,120.64,34353.0,120.65,120.73,120.58,120.64,34353.0
2017-05-01 15:20:00,120.62,120.65,120.31,120.46,22472.0,120.62,120.65,120.31,120.46,22472.0
2017-05-01 15:25:00,120.46,120.49,120.28,120.28,15355.0,120.46,120.49,120.28,120.28,15355.0
2017-05-01 15:30:00,120.28,120.41,120.16,120.35,28637.0,120.28,120.41,120.16,120.35,28637.0
2017-05-01 15:35:00,120.32,120.43,120.26,120.41,39756.0,120.32,120.43,120.26,120.41,39756.0
2017-05-01 15:40:00,120.4,120.62,120.39,120.54,48096.0,120.4,120.62,120.39,120.54,48096.0
2017-05-01 15:45:00,120.55,120.58,120.41,120.56,37602.0,120.55,120.58,120.41,120.56,37602.0
2017-05-01 15:50:00,120.54,120.55,120.37,120.48,84194.0,120.54,120.55,120.37,120.48,84194.0
2017-05-01 15:55:00,120.48,120.7,120.36,120.62,172102.0,120.48,120.7,120.36,120.62,172102.0
2017-05-02 09:30:00,120.82,121.83,120.59,121.71,104617.0,120.82,121.83,120.59,121.71,104617.0
2017-05-02 09:35:00,121.79,121.96,121.05,121.31,44457.0,121.79,121.96,121.05,121.31,44457.0
2017-05-02 09:40:00,121.29,121.34,120.39,120.49,24323.0,121.29,121.34,120.39,120.49,24323.0
2017-05-02 09:45:00,120.48,120.73,120.34,120.51,22377.0,120.48,120.73,120.34,120.51,22377.0
2017-05-02 09:50:00,120.5,120.5,119.68,119.81,48403.0,120.5,120.5,119.68,119.81,48403.0
2017-05-02 09:55:00,119.8,120.09,119.76,119.98,17083.0,119.8,120.09,119.76,119.98,17083.0
2017-05-02 10:00:00,119.95,120.0,119.52,119.58,31330.0,119.95,120.0,119.52,119.58,31330.0
2017-05-02 10:05:00,119.56,119.88,118.91,118.91,55749.0,119.56,119.88,118.91,118.91,55749.0
2017-05-02 10:10:00,118.96,119.16,118.8,118.95,38784.0,118.96,119.16,118.8,118.95,38784.0
2017-05-02 10:15:00,118.9,119.0,118.78,118.9,27782.0,118.9,119.0,118.78,118.9,27782.0
2017-05-02 10:20:00,118.88,119.0,118.85,118.89,20892.0,118.88,119.0,118.85,118.89,20892.0
2017-05-02 10:25:00,118.9,119.01,118.85,118.98,35717.0,118.9,119.01,118.85,118.98,35717.0
2017-05-02 10:30:00,118.98,119.12,118.91,119.12,32545.0,118.98,119.12,118.91,119.12,32545.0
2017-05-02 10:35:00,119.16,119.23,118.85,118.91,32967.0,119.16,119.23,118.85,118.91,32967.0
2017-05-02 10:40:00,118.88,119.05,118.6,118.75,73650.0,118.88,119.05,118.6,118.75,73650.0
2017-05-02 10:45:00,118.79,119.14,118.7,118.7,29691.0,118.79,119.14,118.7,118.7,29691.0
2017-05-02 10:50:00,118.73,118.93,118.33,118.36,32272.0,118.73,118.93,118.33,118.36,32272.0
2017-05-02 10:55:00,118.35,118.67,118.35,118.43,25669.0,118.35,118.67,118.35,118.43,25669.0
2017-05-02 11:00:00,118.4,118.54,118.21,118.21,21072.0,118.4,118.54,118.21,118.21,21072.0
2017-05-02 11:05:00,118.22,118.31,118.09,118.18,21306.0,118.22,118.31,118.09,118.18,21306.0
2017-05-02 11:10:00,118.23,118.35,117.96,118.03,16388.0,118.23,118.35,117.96,118.03,16388.0
2017-05-02 11:15:00,118.04,118.4,118.02,118.13,12849.0,118.04,118.4,118.02,118.13,12849.0
2017-05-02 11:20:00,118.13,118.2,117.82,117.98,43235.0,118.13,118.2,117.82,117.98,43235.0
2017-05-02 11:25:00,117.98,118.12,117.87,118.06,15515.0,117.98,118.12,117.87,118.06,15515.0
2017-05-02 11:30:00,118.02,118.22,117.81,117.86,27236.0,118.02,118.22,117.81,117.86,27236.0
2017-05-02 11:35:00,117.94,118.3,117.93,117.99,17655.0,117.94,118.3,117.93,117.99,17655.0
2017-05-02 11:40:00,117.98,118.18,117.95,118.14,18102.0,117.98,118.18,117.95,118.14,18102.0
2017-05-02 11:45:00,118.13,118.22,117.83,117.9,35740.0,118.13,118.22,117.83,117.9,35740.0
2017-05-02 11:50:00,117.91,118.02,117.88,117.9,18508.0,117.91,118.02,117.88,117.9,18508.0
2017-05-02 11:55:00,117.87,117.87,117.55,117.59,28809.0,117.87,117.87,117.55,117.59,28809.0
2017-05-02 12:00:00,117.58,117.74,117.48,117.48,36460.0,117.58,117.74,117.48,117.48,36460.0
2017-05-02 12:05:00,117.48,117.58,117.29,117.29,18011.0,117.48,117.58,117.29,117.29,18011.0
2017-05-02 12:10:00,117.25,117.38,117.04,117.24,27181.0,117.25,117.38,117.04,117.24,27181.0
2017-05-02 12:15:00,117.25,117.31,116.74,116.89,97946.0,117.25,117.31,116.74,116.89,97946.0
2017-05-02 12:20:00,116.96,117.1,116.72,116.79,36006.0,116.96,117.1,116.72,116.79,36006.0
2017-05-02 12:25:00,116.8,116.97,116.4,116.8,38515.0,116.8,116.97,116.4,116.8,38515.0
2017-05-02 12:30:00,116.8,117.4,116.7,117.4,37229.0,116.8,117.4,116.7,117.4,37229.0
2017-05-02 12:35:00,117.4,117.62,117.31,117.41,23123.0,117.4,117.62,117.31,117.41,23123.0
2017-05-02 12:40:00,117.44,117.78,117.35,117.64,24520.0,117.44,117.78,117.35,117.64,24520.0
2017-05-02 12:45:00,117.71,117.72,116.93,116.93,21040.0,117.71,117.72,116.93,116.93,21040.0
2017-05-02 12:50:00,117.04,117.16,116.98,117.16,24267.0,117.04,117.16,116.98,117.16,24267.0
2017-05-02 12:55:00,117.2,117.64,117.19,117.63,10738.0,117.2,117.64,117.19,117.63,10738.0
2017-05-02 13:00:00,117.65,117.66,117.45,117.54,12886.0,117.65,117.66,117.45,117.54,12886.0
2017-05-02 13:05:00,117.55,117.7,117.45,117.5,9852.0,117.55,117.7,117.45,117.5,9852.0
2017-05-02 13:10:00,117.52,117.58,117.25,117.25,10635.0,117.52,117.58,117.25,117.25,10635.0
2017-05-02 13:15:00,117.24,117.34,117.07,117.28,13466.0,117.24,117.34,117.07,117.28,13466.0
2017-05-02 13:20:00,117.26,117.29,117.02,117.02,8970.0,117.26,117.29,117.02,117.02,8970.0
2017-05-02 13:25:00,117.02,117.19,117.01,117.07,21362.0,117.02,117.19,117.01,117.07,21362.0
2017-05-02 13:30:00,117.03,117.21,116.95,117.15,11465.0,117.03,117.21,116.95,117.15,11465.0
2017-05-02 13:35:00,117.14,117.2,117.09,117.17,8750.0,117.14,117.2,117.09,117.17,8750.0
2017-05-02 13:40:00,117.15,117.15,116.94,117.08,15400.0,117.15,117.15,116.94,117.08,15400.0
2017-05-02 13:45:00,117.08,117.23,117.08,117.13,8533.0,117.08,117.23,117.08,117.13,8533.0
2017-05-02 13:50:00,117.17,117.17,117.1,117.16,7927.0,117.17,117.17,117.1,117.16,7927.0
2017-05-02 13:55:00,117.14,117.51,117.14,117.42,17644.0,117.14,117.51,117.14,117.42,17644.0
2017-05-02 14:00:00,117.44,117.73,117.41,117.73,7373.0,117.44,117.73,117.41,117.73,7373.0
2017-05-02 14:05:00,117.72,117.72,117.44,117.5,15481.0,117.72,117.72,117.44,117.5,15481.0
2017-05-02 14:10:00,117.53,117.77,117.5,117.68,6687.0,117.53,117.77,117.5,117.68,6687.0
2017-05-02 14:15:00,117.68,117.94,117.58,117.94,16285.0,117.68,117.94,117.58,117.94,16285.0
2017-05-02 14:20:00,117.93,117.98,117.77,117.89,12597.0,117.93,117.98,117.77,117.89,12597.0
2017-05-02 14:25:00,117.96,118.0,117.93,118.0,5922.0,117.96,118.0,117.93,118.0,5922.0
2017-05-02 14:30:00,118.01,118.03,117.93,117.94,11442.0,118.01,118.03,117.93,117.94,11442.0
2017-05-02 14:35:00,117.91,118.15,117.85,118.11,12433.0,117.91,118.15,117.85,118.11,12433.0
2017-05-02 14:40:00,118.11,118.17,118.03,118.03,9148.0,118.11,118.17,118.03,118.03,9148.0
2017-05-02 14:45:00,118.06,118.1,117.96,117.96,7300.0,118.06,118.1,117.96,117.96,7300.0
2017-05-02 14:50:00,117.96,118.05,117.93,117.94,6371.0,117.96,118.05,117.93,117.94,6371.0
2017-05-02 14:55:00,117.93,117.96,117.79,117.79,9300.0,117.93,117.96,117.79,117.79,9300.0
2017-05-02 15:00:00,117.79,117.95,117.79,117.87,9510.0,117.79,117.95,117.79,117.87,9510.0
2017-05-02 15:05:00,117.88,117.94,117.81,117.85,14273.0,117.88,117.94,117.81,117.85,14273.0
2017-05-02 15:10:00,117.79,117.9,117.75,117.88,7000.0,117.79,117.9,117.75,117.88,7000.0
2017-05-02 15:15:00,117.86,117.91,117.84,117.85,7382.0,117.86,117.91,117.84,117.85,7382.0
2017-05-02 15:20:00,117.85,117.88,117.6,117.7,16198.0,117.85,117.88,117.6,117.7,16198.0
2017-05-02 15:25:00,117.7,117.92,117.69,117.75,14033.0,117.7,117.92,117.69,117.75,14033.0
2017-05-02 15:30:00,117.75,118.05,117.75,118.02,15498.0,117.75,118.05,117.75,118.02,15498.0
2017-05-02 15:35:00,118.04,118.31,118.04,118.25,20930.0,118.04,118.31,118.04,118.25,20930.0
2017-05-02 15:40:00,118.26,118.5,118.17,118.47,26932.0,118.26,118.5,118.17,118.47,26932.0
2017-05-02 15:45:00,118.49,118.5,118.31,118.41,46395.0,118.49,118.5,118.31,118.41,46395.0
2017-05-02 15:50:00,118.42,118.59,118.41,118.46,75845.0,118.42,118.59,118.41,118.46,75845.0
2017-05-02 15:55:00,118.47,118.54,118.4,118.47,89828.0,118.47,118.54,118.4,118.47,89828.0
2017-05-03 09:30:00,118.52,118.52,117.88,118.21,20234.0,118.52,118.52,117.88,118.21,20234.0
2017-05-03 09:35:00,118.15,118.83,118.08,118.65,11634.0,118.15,118.83,118.08,118.65,11634.0
2017-05-03 09:40:00,118.74,118.74,118.33,118.73,9110.0,118.74,118.74,118.33,118.73,9110.0
2017-05-03 09:45:00,118.75,119.12,118.75,118.94,16239.0,118.75,119.12,118.75,118.94,16239.0
2017-05-03 09:50:00,118.94,119.12,118.75,118.87,14706.0,118.94,119.12,118.75,118.87,14706.0
2017-05-03 09:55:00,118.82,118.82,118.5,118.63,17132.0,118.82,118.82,118.5,118.63,17132.0
2017-05-03 10:00:00,118.68,118.82,118.33,118.66,13559.0,118.68,118.82,118.33,118.66,13559.0
2017-05-03 10:05:00,118.5,118.63,118.46,118.52,8201.0,118.5,118.63,118.46,118.52,8201.0
2017-05-03 10:10:00,118.43,118.53,118.13,118.4,8927.0,118.43,118.53,118.13,118.4,8927.0
2017-05-03 10:15:00,118.38,118.64,118.38,118.53,7646.0,118.38,118.64,118.38,118.53,7646.0
2017-05-03 10:20:00,118.48,118.63,118.39,118.54,11677.0,118.48,118.63,118.39,118.54,11677.0
2017-05-03 10:25:00,118.5,118.56,118.45,118.53,4720.0,118.5,118.56,118.45,118.53,4720.0
2017-05-03 10:30:00,118.55,118.63,118.4,118.57,10342.0,118.55,118.63,118.4,118.57,10342.0
2017-05-03 10:35:00,118.64,118.72,118.5,118.5,7757.0,118.64,118.72,118.5,118.5,7757.0
2017-05-03 10:40:00,118.47,118.6,118.28,118.38,10180.0,118.47,118.6,118.28,118.38,10180.0
2017-05-03 10:45:00,118.37,118.49,118.19,118.19,13045.0,118.37,118.49,118.19,118.19,13045.0
2017-05-03 10:50:00,118.15,118.35,118.1,118.26,8400.0,118.15,118.35,118.1,118.26,8400.0
2017-05-03 10:55:00,118.22,118.24,117.96,118.06,12596.0,118.22,118.24,117.96,118.06,12596.0
2017-05-03 11:00:00,118.04,118.27,118.03,118.19,9300.0,118.04,118.27,118.03,118.19,9300.0
2017-05-03 11:05:00,118.25,118.54,118.23,118.5,6718.0,118.25,118.54,118.23,118.5,6718.0
2017-05-03 11:10:00,118.5,118.5,118.19,118.4,9463.0,118.5,118.5,118.19,118.4,9463.0
2017-05-03 11:15:00,118.38,118.38,118.25,118.38,3796.0,118.38,118.38,118.25,118.38,3796.0
2017-05-03 11:20:00,118.41,118.52,118.31,118.43,18715.0,118.41,118.52,118.31,118.43,18715.0
2017-05-03 11:25:00,118.43,118.68,118.43,118.63,15778.0,118.43,118.68,118.43,118.63,15778.0
2017-05-03 11:30:00,118.61,118.69,118.42,118.45,13059.0,118.61,118.69,118.42,118.45,13059.0
2017-05-03 11:35:00,118.47,118.47,118.27,118.43,11617.0,118.47,118.47,118.27,118.43,11617.0
2017-05-03 11:40:00,118.46,118.56,118.41,118.5,7820.0,118.46,118.56,118.41,118.5,7820.0
2017-05-03 11:45:00,118.49,118.51,118.41,118.45,9242.0,118.49,118.51,118.41,118.45,9242.0
2017-05-03 11:50:00,118.46,118.49,118.37,118.49,7670.0,118.46,118.49,118.37,118.49,7670.0
2017-05-03 11:55:00,118.49,118.51,118.27,118.51,43584.0,118.49,118.51,118.27,118.51,43584.0
2017-05-03 12:00:00,118.48,118.67,118.48,118.65,7600.0,118.48,118.67,118.48,118.65,7600.0
2017-05-03 12:05:00,118.7,118.83,118.66,118.73,6080.0,118.7,118.83,118.66,118.73,6080.0
2017-05-03 12:10:00,118.74,118.74,118.55,118.64,21499.0,118.74,118.74,118.55,118.64,21499.0
2017-05-03 12:15:00,118.6,118.77,118.58,118.77,30800.0,118.6,118.77,118.58,118.77,30800.0
2017-05-03 12:20:00,118.8,118.82,118.71,118.78,3860.0,118.8,118.82,118.71,118.78,3860.0
2017-05-03 12:25:00,118.77,118.94,118.7,118.7,11907.0,118.77,118.94,118.7,118.7,11907.0
2017-05-03 12:30:00,118.68,118.8,118.49,118.5,7173.0,118.68,118.8,118.49,118.5,7173.0
2017-05-03 12:35:00,118.48,118.51,118.36,118.47,7716.0,118.48,118.51,118.36,118.47,7716.0
2017-05-03 12:40:00,118.49,118.51,118.44,118.44,2000.0,118.49,118.51,118.44,118.44,2000.0
2017-05-03 12:45:00,118.39,118.59,118.38,118.5,3300.0,118.39,118.59,118.38,118.5,3300.0
2017-05-03 12:50:00,118.47,118.66,118.46,118.66,3023.0,118.47,118.66,118.46,118.66,3023.0
2017-05-03 12:55:00,118.64,118.8,118.64,118.66,2971.0,118.64,118.8,118.64,118.66,2971.0
2017-05-03 13:00:00,118.7,118.89,118.68,118.89,7150.0,118.7,118.89,118.68,118.89,7150.0
2017-05-03 13:05:00,118.85,118.94,118.75,118.94,4841.0,118.85,118.94,118.75,118.94,4841.0
2017-05-03 13:10:00,118.94,118.99,118.75,118.77,5999.0,118.94,118.99,118.75,118.77,5999.0
2017-05-03 13:15:00,118.75,118.94,118.74,118.87,3660.0,118.75,118.94,118.74,118.87,3660.0
2017-05-03 13:20:00,118.81,118.86,118.78,118.79,5070.0,118.81,118.86,118.78,118.79,5070.0
2017-05-03 13:25:00,118.78,118.78,118.6,118.69,9928.0,118.78,118.78,118.6,118.69,9928.0
2017-05-03 13:30:00,118.72,118.74,118.58,118.58,10035.0,118.72,118.74,118.58,118.58,10035.0
2017-05-03 13:35:00,118.58,118.61,118.5,118.5,7058.0,118.58,118.61,118.5,118.5,7058.0
2017-05-03 13:40:00,118.5,118.6,118.46,118.58,3506.0,118.5,118.6,118.46,118.58,3506.0
2017-05-03 13:45:00,118.63,118.72,118.57,118.7,6194.0,118.63,118.72,118.57,118.7,6194.0
2017-05-03 13:50:00,118.72,118.8,118.69,118.69,5315.0,118.72,118.8,118.69,118.69,5315.0
2017-05-03 13:55:00,118.73,118.88,118.73,118.77,7242.0,118.73,118.88,118.73,118.77,7242.0
2017-05-03 14:00:00,118.83,118.84,118.56,118.58,9158.0,118.83,118.84,118.56,118.58,9158.0
2017-05-03 14:05:00,118.61,118.98,118.61,118.84,9700.0,118.61,118.98,118.61,118.84,9700.0
2017-05-03 14:10:00,118.8,118.94,118.79,118.81,12278.0,118.8,118.94,118.79,118.81,12278.0
2017-05-03 14:15:00,118.81,118.82,118.64,118.65,5549.0,118.81,118.82,118.64,118.65,5549.0
2017-05-03 14:20:00,118.7,118.96,118.69,118.87,7857.0,118.7,118.96,118.69,118.87,7857.0
2017-05-03 14:25:00,118.86,118.93,118.75,118.76,13196.0,118.86,118.93,118.75,118.76,13196.0
2017-05-03 14:30:00,118.78,118.87,118.64,118.82,7465.0,118.78,118.87,118.64,118.82,7465.0
2017-05-03 14:35:00,118.84,118.84,118.64,118.79,5969.0,118.84,118.84,118.64,118.79,5969.0
2017-05-03 14:40:00,118.76,118.81,118.75,118.79,7517.0,118.76,118.81,118.75,118.79,7517.0
2017-05-03 14:45:00,118.78,118.79,118.63,118.71,16983.0,118.78,118.79,118.63,118.71,16983.0
2017-05-03 14:50:00,118.7,118.94,118.7,118.84,6498.0,118.7,118.94,118.7,118.84,6498.0
2017-05-03 14:55:00,118.82,118.82,118.72,118.72,4601.0,118.82,118.82,118.72,118.72,4601.0
2017-05-03 15:00:00,118.72,118.78,118.67,118.69,10618.0,118.72,118.78,118.67,118.69,10618.0
2017-05-03 15:05:00,118.66,118.71,118.53,118.57,12635.0,118.66,118.71,118.53,118.57,12635.0
2017-05-03 15:10:00,118.55,118.75,118.53,118.73,4135.0,118.55,118.75,118.53,118.73,4135.0
2017-05-03 15:15:00,118.76,118.84,118.66,118.76,11073.0,118.76,118.84,118.66,118.76,11073.0
2017-05-03 15:20:00,118.76,118.9,118.75,118.85,6425.0,118.76,118.9,118.75,118.85,6425.0
2017-05-03 15:25:00,118.85,118.88,118.67,118.84,7910.0,118.85,118.88,118.67,118.84,7910.0
2017-05-03 15:30:00,118.85,118.89,118.71,118.88,15146.0,118.85,118.89,118.71,118.88,15146.0
2017-05-03 15:35:00,118.87,118.98,118.85,118.95,11600.0,118.87,118.98,118.85,118.95,11600.0
2017-05-03 15:40:00,118.95,119.04,118.84,118.91,139331.0,118.95,119.04,118.84,118.91,139331.0
2017-05-03 15:45:00,118.93,118.96,118.84,118.85,17675.0,118.93,118.96,118.84,118.85,17675.0
2017-05-03 15:50:00,118.87,119.36,118.86,119.36,48557.0,118.87,119.36,118.86,119.36,48557.0
2017-05-03 15:55:00,119.35,119.36,119.02,119.05,64770.0,119.35,119.36,119.02,119.05,64770.0
2017-05-04 09:30:00,119.59,119.95,118.54,118.54,27778.0,119.59,119.95,118.54,118.54,27778.0
2017-05-04 09:35:00,118.6,119.17,118.6,119.02,9600.0,118.6,119.17,118.6,119.02,9600.0
2017-05-04 09:40:00,119.02,119.02,118.71,118.91,5500.0,119.02,119.02,118.71,118.91,5500.0
2017-05-04 09:45:00,118.87,118.98,118.68,118.73,6916.0,118.87,118.98,118.68,118.73,6916.0
2017-05-04 09:50:00,118.79,118.79,118.4,118.58,9153.0,118.79,118.79,118.4,118.58,9153.0
2017-05-04 09:55:00,118.62,118.89,118.56,118.65,15568.0,118.62,118.89,118.56,118.65,15568.0
2017-05-04 10:00:00,118.59,118.69,118.46,118.67,5600.0,118.59,118.69,118.46,118.67,5600.0
2017-05-04 10:05:00,118.64,119.04,118.64,118.95,7775.0,118.64,119.04,118.64,118.95,7775.0
2017-05-04 10:10:00,118.98,118.98,118.67,118.92,8102.0,118.98,118.98,118.67,118.92,8102.0
2017-05-04 10:15:00,118.82,119.04,118.81,118.98,10261.0,118.82,119.04,118.81,118.98,10261.0
2017-05-04 10:20:00,118.98,119.01,118.86,119.0,3020.0,118.98,119.01,118.86,119.0,3020.0
2017-05-04 10:25:00,118.97,119.11,118.89,119.08,8965.0,118.97,119.11,118.89,119.08,8965.0
2017-05-04 10:30:00,119.0,119.09,118.86,118.93,5485.0,119.0,119.09,118.86,118.93,5485.0
2017-05-04 10:35:00,118.96,119.0,118.8,118.82,10238.0,118.96,119.0,118.8,118.82,10238.0
2017-05-04 10:40:00,118.8,118.8,118.52,118.52,17754.0,118.8,118.8,118.52,118.52,17754.0
2017-05-04 10:45:00,118.56,118.68,118.25,118.33,23291.0,118.56,118.68,118.25,118.33,23291.0
2017-05-04 10:50:00,118.43,118.48,118.26,118.27,8157.0,118.43,118.48,118.26,118.27,8157.0
2017-05-04 10:55:00,118.35,118.36,118.16,118.27,6550.0,118.35,118.36,118.16,118.27,6550.0
2017-05-04 11:00:00,118.24,118.47,118.24,118.44,7918.0,118.24,118.47,118.24,118.44,7918.0
2017-05-04 11:05:00,118.44,118.47,118.25,118.25,6400.0,118.44,118.47,118.25,118.25,6400.0
2017-05-04 11:10:00,118.25,118.3,118.01,118.05,17197.0,118.25,118.3,118.01,118.05,17197.0
2017-05-04 11:15:00,118.02,118.13,117.88,117.88,21135.0,118.02,118.13,117.88,117.88,21135.0
2017-05-04 11:20:00,117.92,118.08,117.9,117.94,14241.0,117.92,118.08,117.9,117.94,14241.0
2017-05-04 11:25:00,117.94,118.07,117.93,118.0,6900.0,117.94,118.07,117.93,118.0,6900.0
2017-05-04 11:30:00,118.0,118.02,117.71,117.86,16380.0,118.0,118.02,117.71,117.86,16380.0
2017-05-04 11:35:00,117.87,118.04,117.82,117.97,8153.0,117.87,118.04,117.82,117.97,8153.0
2017-05-04 11:40:00,117.97,118.01,117.86,117.98,10623.0,117.97,118.01,117.86,117.98,10623.0
2017-05-04 11:45:00,118.0,118.09,117.98,118.05,9705.0,118.0,118.09,117.98,118.05,9705.0
2017-05-04 11:50:00,118.05,118.05,117.78,117.87,6638.0,118.05,118.05,117.78,117.87,6638.0
2017-05-04 11:55:00,117.89,117.91,117.38,117.46,18423.0,117.89,117.91,117.38,117.46,18423.0
2017-05-04 12:00:00,117.5,117.61,117.21,117.21,19586.0,117.5,117.61,117.21,117.21,19586.0
2017-05-04 12:05:00,117.22,117.4,117.18,117.33,10925.0,117.22,117.4,117.18,117.33,10925.0
2017-05-04 12:10:00,117.34,117.34,117.01,117.05,8875.0,117.34,117.34,117.01,117.05,8875.0
2017-05-04 12:15:00,117.06,117.07,116.6,116.61,23214.0,117.06,117.07,116.6,116.61,23214.0
2017-05-04 12:20:00,116.61,117.05,116.59,116.85,16719.0,116.61,117.05,116.59,116.85,16719.0
2017-05-04 12:25:00,116.95,116.95,116.8,116.83,7845.0,116.95,116.95,116.8,116.83,7845.0
2017-05-04 12:30:00,116.87,116.98,116.78,116.79,12187.0,116.87,116.98,116.78,116.79,12187.0
2017-05-04 12:35:00,116.78,116.97,116.54,116.95,11020.0,116.78,116.97,116.54,116.95,11020.0
2017-05-04 12:40:00,117.03,117.12,116.81,117.06,8214.0,117.03,117.12,116.81,117.06,8214.0
2017-05-04 12:45:00,117.08,117.34,117.06,117.18,8683.0,117.08,117.34,117.06,117.18,8683.0
2017-05-04 12:50:00,117.24,117.54,117.12,117.37,7274.0,117.24,117.54,117.12,117.37,7274.0
2017-05-04 12:55:00,117.33,117.38,116.69,117.38,82900.0,117.33,117.38,116.69,117.38,82900.0
2017-05-04 13:00:00,117.36,117.76,117.36,117.58,17511.0,117.36,117.76,117.36,117.58,17511.0
2017-05-04 13:05:00,117.68,117.68,117.31,117.41,26223.0,117.68,117.68,117.31,117.41,26223.0
2017-05-04 13:10:00,117.48,117.51,117.13,117.22,9162.0,117.48,117.51,117.13,117.22,9162.0
2017-05-04 13:15:00,117.22,117.4,117.08,117.17,8800.0,117.22,117.4,117.08,117.17,8800.0
2017-05-04 13:20:00,117.09,117.4,117.09,117.23,4916.0,117.09,117.4,117.09,117.23,4916.0
2017-05-04 13:25:00,117.2,117.21,117.0,117.0,33063.0,117.2,117.21,117.0,117.0,33063.0
2017-05-04 13:30:00,117.0,117.29,117.0,117.23,33957.0,117.0,117.29,117.0,117.23,33957.0
2017-05-04 13:35:00,117.23,117.34,117.14,117.17,7305.0,117.23,117.34,117.14,117.17,7305.0
2017-05-04 13:40:00,117.21,117.21,117.0,117.12,5600.0,117.21,117.21,117.0,117.12,5600.0
2017-05-04 13:45:00,117.1,117.34,117.08,117.3,3705.0,117.1,117.34,117.08,117.3,3705.0
2017-05-04 13:50:00,117.3,117.3,117.08,117.2,4987.0,117.3,117.3,117.08,117.2,4987.0
2017-05-04 13:55:00,117.25,117.3,117.17,117.17,4700.0,117.25,117.3,117.17,117.17,4700.0
2017-05-04 14:00:00,117.16,117.26,117.16,117.23,8600.0,117.16,117.26,117.16,117.23,8600.0
2017-05-04 14:05:00,117.24,117.24,117.09,117.17,6107.0,117.24,117.24,117.09,117.17,6107.0
2017-05-04 14:10:00,117.21,117.22,117.08,117.14,8100.0,117.21,117.22,117.08,117.14,8100.0
2017-05-04 14:15:00,117.18,117.2,117.09,117.13,3911.0,117.18,117.2,117.09,117.13,3911.0
2017-05-04 14:20:00,117.13,117.18,116.92,117.0,5600.0,117.13,117.18,116.92,117.0,5600.0
2017-05-04 14:25:00,117.04,117.1,117.0,117.02,8300.0,117.04,117.1,117.0,117.02,8300.0
2017-05-04 14:30:00,116.99,117.15,116.97,117.15,5711.0,116.99,117.15,116.97,117.15,5711.0
2017-05-04 14:35:00,117.12,117.12,116.91,117.01,24647.0,117.12,117.12,116.91,117.01,24647.0
2017-05-04 14:40:00,116.99,117.0,116.87,116.87,12762.0,116.99,117.0,116.87,116.87,12762.0
2017-05-04 14:45:00,116.85,116.93,116.81,116.81,15339.0,116.85,116.93,116.81,116.81,15339.0
2017-05-04 14:50:00,116.8,116.92,116.79,116.79,13038.0,116.8,116.92,116.79,116.79,13038.0
2017-05-04 14:55:00,116.81,116.89,116.61,116.74,18410.0,116.81,116.89,116.61,116.74,18410.0
2017-05-04 15:00:00,116.73,116.74,116.6,116.67,15722.0,116.73,116.74,116.6,116.67,15722.0
2017-05-04 15:05:00,116.69,116.74,116.63,116.69,11800.0,116.69,116.74,116.63,116.69,11800.0
2017-05-04 15:10:00,116.68,116.68,116.28,116.36,18580.0,116.68,116.68,116.28,116.36,18580.0
2017-05-04 15:15:00,116.35,116.35,116.21,116.31,14903.0,116.35,116.35,116.21,116.31,14903.0
2017-05-04 15:20:00,116.31,116.38,116.0,116.01,25202.0,116.31,116.38,116.0,116.01,25202.0
2017-05-04 15:25:00,116.0,116.14,115.91,116.04,24827.0,116.0,116.14,115.91,116.04,24827.0
2017-05-04 15:30:00,116.03,116.43,116.03,116.34,26905.0,116.03,116.43,116.03,116.34,26905.0
2017-05-04 15:35:00,116.36,116.44,116.23,116.24,31977.0,116.36,116.44,116.23,116.24,31977.0
2017-05-04 15:40:00,116.25,116.25,116.1,116.23,31984.0,116.25,116.25,116.1,116.23,31984.0
2017-05-04 15:45:00,116.23,116.36,116.16,116.29,40225.0,116.23,116.36,116.16,116.29,40225.0
2017-05-04 15:50:00,116.42,116.56,116.29,116.47,83234.0,116.42,116.56,116.29,116.47,83234.0
2017-05-04 15:55:00,116.46,116.49,116.32,116.38,79748.0,116.46,116.49,116.32,116.38,79748.0
2017-05-05 09:30:00,116.54,116.7,116.2,116.45,20234.0,116.54,116.7,116.2,116.45,20234.0
2017-05-05 09:35:00,116.19,116.43,115.65,115.71,11935.0,116.19,116.43,115.65,115.71,11935.0
2017-05-05 09:40:00,115.64,115.87,115.32,115.39,24553.0,115.64,115.87,115.32,115.39,24553.0
2017-05-05 09:45:00,115.27,115.41,115.01,115.33,24391.0,115.27,115.41,115.01,115.33,24391.0
2017-05-05 09:50:00,115.34,115.58,115.12,115.15,24937.0,115.34,115.58,115.12,115.15,24937.0
2017-05-05 09:55:00,115.16,115.21,114.76,114.8,34282.0,115.16,115.21,114.76,114.8,34282.0
2017-05-05 10:00:00,114.84,114.99,114.7,114.81,30472.0,114.84,114.99,114.7,114.81,30472.0
2017-05-05 10:05:00,114.81,115.11,114.8,114.96,21700.0,114.81,115.11,114.8,114.96,21700.0
2017-05-05 10:10:00,114.97,115.0,114.75,114.76,11482.0,114.97,115.0,114.75,114.76,11482.0
2017-05-05 10:15:00,114.77,114.88,114.71,114.73,10730.0,114.77,114.88,114.71,114.73,10730.0
2017-05-05 10:20:00,114.74,114.9,114.49,114.63,29026.0,114.74,114.9,114.49,114.63,29026.0
2017-05-05 10:25:00,114.64,114.71,114.4,114.5,21155.0,114.64,114.71,114.4,114.5,21155.0
2017-05-05 10:30:00,114.45,114.45,114.13,114.23,36924.0,114.45,114.45,114.13,114.23,36924.0
2017-05-05 10:35:00,114.25,114.32,114.19,114.28,24389.0,114.25,114.32,114.19,114.28,24389.0
2017-05-05 10:40:00,114.29,114.33,114.12,114.33,22303.0,114.29,114.33,114.12,114.33,22303.0
2017-05-05 10:45:00,114.33,114.35,113.96,113.98,42665.0,114.33,114.35,113.96,113.98,42665.0
2017-05-05 10:50:00,114.0,114.02,113.66,113.9,44514.0,114.0,114.02,113.66,113.9,44514.0
2017-05-05 10:55:00,113.87,114.11,113.68,113.95,48532.0,113.87,114.11,113.68,113.95,48532.0
2017-05-05 11:00:00,113.96,114.29,113.96,114.23,24780.0,113.96,114.29,113.96,114.23,24780.0
2017-05-05 11:05:00,114.26,114.43,114.26,114.37,27225.0,114.26,114.43,114.26,114.37,27225.0
2017-05-05 11:10:00,114.38,114.65,114.35,114.59,57271.0,114.38,114.65,114.35,114.59,57271.0
2017-05-05 11:15:00,114.62,114.77,114.58,114.76,16533.0,114.62,114.77,114.58,114.76,16533.0
2017-05-05 11:20:00,114.79,114.84,114.19,114.21,23932.0,114.79,114.84,114.19,114.21,23932.0
2017-05-05 11:25:00,114.27,114.27,113.91,113.92,28912.0,114.27,114.27,113.91,113.92,28912.0
2017-05-05 11:30:00,113.93,114.68,113.83,114.45,53657.0,113.93,114.68,113.83,114.45,53657.0
2017-05-05 11:35:00,114.45,114.7,114.25,114.7,13708.0,114.45,114.7,114.25,114.7,13708.0
2017-05-05 11:40:00,114.71,114.94,114.59,114.76,13569.0,114.71,114.94,114.59,114.76,13569.0
2017-05-05 11:45:00,114.8,114.89,114.59,114.72,10601.0,114.8,114.89,114.59,114.72,10601.0
2017-05-05 11:50:00,114.69,114.88,114.63,114.67,10453.0,114.69,114.88,114.63,114.67,10453.0
2017-05-05 11:55:00,114.67,114.73,114.55,114.56,15272.0,114.67,114.73,114.55,114.56,15272.0
2017-05-05 12:00:00,114.57,114.73,114.57,114.66,13313.0,114.57,114.73,114.57,114.66,13313.0
2017-05-05 12:05:00,114.66,114.77,114.59,114.65,15000.0,114.66,114.77,114.59,114.65,15000.0
2017-05-05 12:10:00,114.64,114.86,114.59,114.86,13025.0,114.64,114.86,114.59,114.86,13025.0
2017-05-05 12:15:00,114.87,114.87,114.66,114.66,17443.0,114.87,114.87,114.66,114.66,17443.0
2017-05-05 12:20:00,114.66,114.74,114.65,114.74,10000.0,114.66,114.74,114.65,114.74,10000.0
2017-05-05 12:25:00,114.79,114.84,114.69,114.69,8195.0,114.79,114.84,114.69,114.69,8195.0
2017-05-05 12:30:00,114.69,114.69,114.43,114.43,10957.0,114.69,114.69,114.43,114.43,10957.0
2017-05-05 12:35:00,114.43,114.49,114.35,114.49,11172.0,114.43,114.49,114.35,114.49,11172.0
2017-05-05 12:40:00,114.52,114.65,114.52,114.64,14578.0,114.52,114.65,114.52,114.64,14578.0
2017-05-05 12:45:00,114.63,114.63,114.36,114.43,15205.0,114.63,114.63,114.36,114.43,15205.0
2017-05-05 12:50:00,114.44,114.47,114.38,114.42,11374.0,114.44,114.47,114.38,114.42,11374.0
2017-05-05 12:55:00,114.42,114.42,114.28,114.39,11900.0,114.42,114.42,114.28,114.39,11900.0
2017-05-05 13:00:00,114.41,114.45,114.26,114.45,8893.0,114.41,114.45,114.26,114.45,8893.0
2017-05-05 13:05:00,114.44,114.47,114.36,114.45,11400.0,114.44,114.47,114.36,114.45,11400.0
2017-05-05 13:10:00,114.43,114.45,114.32,114.37,11800.0,114.43,114.45,114.32,114.37,11800.0
2017-05-05 13:15:00,114.39,114.4,114.32,114.34,14400.0,114.39,114.4,114.32,114.34,14400.0
2017-05-05 13:20:00,114.32,114.58,114.32,114.56,11702.0,114.32,114.58,114.32,114.56,11702.0
2017-05-05 13:25:00,114.53,114.56,114.45,114.48,7913.0,114.53,114.56,114.45,114.48,7913.0
2017-05-05 13:30:00,114.49,114.52,114.43,114.52,10550.0,114.49,114.52,114.43,114.52,10550.0
2017-05-05 13:35:00,114.52,114.82,114.5,114.68,15540.0,114.52,114.82,114.5,114.68,15540.0
2017-05-05 13:40:00,114.71,114.72,114.54,114.57,10849.0,114.71,114.72,114.54,114.57,10849.0
2017-05-05 13:45:00,114.55,114.86,114.54,114.83,17280.0,114.55,114.86,114.54,114.83,17280.0
2017-05-05 13:50:00,114.8,114.88,114.77,114.81,14900.0,114.8,114.88,114.77,114.81,14900.0
2017-05-05 13:55:00,114.79,114.81,114.56,114.56,15241.0,114.79,114.81,114.56,114.56,15241.0
2017-05-05 14:00:00,114.57,114.68,114.56,114.59,12800.0,114.57,114.68,114.56,114.59,12800.0
2017-05-05 14:05:00,114.61,114.72,114.61,114.68,15544.0,114.61,114.72,114.61,114.68,15544.0
2017-05-05 14:10:00,114.7,114.76,114.6,114.62,7401.0,114.7,114.76,114.6,114.62,7401.0
2017-05-05 14:15:00,114.65,114.65,114.51,114.54,10169.0,114.65,114.65,114.51,114.54,10169.0
2017-05-05 14:20:00,114.54,114.56,114.48,114.49,14022.0,114.54,114.56,114.48,114.49,14022.0
2017-05-05 14:25:00,114.51,114.6,114.51,114.53,8214.0,114.51,114.6,114.51,114.53,8214.0
2017-05-05 14:30:00,114.5,114.58,114.46,114.47,4100.0,114.5,114.58,114.46,114.47,4100.0
2017-05-05 14:35:00,114.47,114.5,114.38,114.45,8700.0,114.47,114.5,114.38,114.45,8700.0
2017-05-05 14:40:00,114.47,114.9,114.46,114.85,21342.0,114.47,114.9,114.46,114.85,21342.0
2017-05-05 14:45:00,114.86,114.94,114.78,114.94,15860.0,114.86,114.94,114.78,114.94,15860.0
2017-05-05 14:50:00,114.91,115.02,114.73,114.76,29860.0,114.91,115.02,114.73,114.76,29860.0
2017-05-05 14:55:00,114.76,114.79,114.68,114.72,36061.0,114.76,114.79,114.68,114.72,36061.0
2017-05-05 15:00:00,114.71,114.71,114.58,114.63,13412.0,114.71,114.71,114.58,114.63,13412.0
2017-05-05 15:05:00,114.63,114.85,114.62,114.72,13822.0,114.63,114.85,114.62,114.72,13822.0
2017-05-05 15:10:00,114.72,114.77,114.6,114.66,22328.0,114.72,114.77,114.6,114.66,22328.0
2017-05-05 15:15:00,114.67,114.8,114.62,114.77,26670.0,114.67,114.8,114.62,114.77,26670.0
2017-05-05 15:20:00,114.8,114.82,114.62,114.73,25037.0,114.8,114.82,114.62,114.73,25037.0
2017-05-05 15:25:00,114.72,114.75,114.31,114.42,71709.0,114.72,114.75,114.31,114.42,71709.0
2017-05-05 15:30:00,114.42,114.54,114.26,114.38,78098.0,114.42,114.54,114.26,114.38,78098.0
2017-05-05 15:35:00,114.4,114.48,114.31,114.34,63315.0,114.4,114.48,114.31,114.34,63315.0
2017-05-05 15:40:00,114.33,114.69,114.32,114.59,79794.0,114.33,114.69,114.32,114.59,79794.0
2017-05-05 15:45:00,114.62,114.68,114.35,114.42,152716.0,114.62,114.68,114.35,114.42,152716.0
2017-05-05 15:50:00,114.45,114.74,114.45,114.7,124369.0,114.45,114.74,114.45,114.7,124369.0
2017-05-05 15:55:00,114.71,114.92,114.48,114.83,162816.0,114.71,114.92,114.48,114.83,162816.0
2017-05-08 09:30:00,114.56,115.65,114.56,114.75,35342.0,114.56,115.65,114.56,114.75,35342.0
2017-05-08 09:35:00,114.82,115.12,114.4,114.51,16278.0,114.82,115.12,114.4,114.51,16278.0
2017-05-08 09:40:00,114.44,114.7,114.03,114.04,21957.0,114.44,114.7,114.03,114.04,21957.0
2017-05-08 09:45:00,114.0,114.68,113.81,114.59,23452.0,114.0,114.68,113.81,114.59,23452.0
2017-05-08 09:50:00,114.53,115.0,114.4,114.95,28936.0,114.53,115.0,114.4,114.95,28936.0
2017-05-08 09:55:00,114.94,114.99,114.55,114.72,9708.0,114.94,114.99,114.55,114.72,9708.0
2017-05-08 10:00:00,114.73,114.86,114.53,114.83,18276.0,114.73,114.86,114.53,114.83,18276.0
2017-05-08 10:05:00,114.84,115.06,114.84,115.03,15103.0,114.84,115.06,114.84,115.03,15103.0
2017-05-08 10:10:00,115.08,115.24,114.94,115.13,14178.0,115.08,115.24,114.94,115.13,14178.0
2017-05-08 10:15:00,115.19,115.33,114.87,114.95,6822.0,115.19,115.33,114.87,114.95,6822.0
2017-05-08 10:20:00,114.92,115.22,114.92,115.18,8571.0,114.92,115.22,114.92,115.18,8571.0
2017-05-08 10:25:00,115.18,115.3,114.97,114.97,14766.0,115.18,115.3,114.97,114.97,14766.0
2017-05-08 10:30:00,114.97,115.21,114.91,115.09,11418.0,114.97,115.21,114.91,115.09,11418.0
2017-05-08 10:35:00,115.19,115.5,115.19,115.5,12343.0,115.19,115.5,115.19,115.5,12343.0
2017-05-08 10:40:00,115.5,115.5,115.15,115.27,15040.0,115.5,115.5,115.15,115.27,15040.0
2017-05-08 10:45:00,115.23,115.24,115.09,115.11,12100.0,115.23,115.24,115.09,115.11,12100.0
2017-05-08 10:50:00,115.14,115.19,114.87,114.87,11157.0,115.14,115.19,114.87,114.87,11157.0
2017-05-08 10:55:00,114.83,114.83,114.29,114.41,20761.0,114.83,114.83,114.29,114.41,20761.0
2017-05-08 11:00:00,114.4,114.53,114.05,114.25,12709.0,114.4,114.53,114.05,114.25,12709.0
2017-05-08 11:05:00,114.25,114.36,114.05,114.12,9959.0,114.25,114.36,114.05,114.12,9959.0
2017-05-08 11:10:00,114.16,114.31,114.12,114.31,20710.0,114.16,114.31,114.12,114.31,20710.0
2017-05-08 11:15:00,114.25,114.33,114.07,114.08,11580.0,114.25,114.33,114.07,114.08,11580.0
2017-05-08 11:20:00,114.1,114.3,114.09,114.3,13309.0,114.1,114.3,114.09,114.3,13309.0
2017-05-08 11:25:00,114.28,114.46,114.13,114.16,41190.0,114.28,114.46,114.13,114.16,41190.0
2017-05-08 11:30:00,114.16,114.56,114.14,114.43,20593.0,114.16,114.56,114.14,114.43,20593.0
2017-05-08 11:35:00,114.43,114.54,114.4,114.53,13874.0,114.43,114.54,114.4,114.53,13874.0
2017-05-08 11:40:00,114.56,114.56,114.42,114.42,7510.0,114.56,114.56,114.42,114.42,7510.0
2017-05-08 11:45:00,114.48,114.74,114.46,114.51,9854.0,114.48,114.74,114.46,114.51,9854.0
2017-05-08 11:50:00,114.41,114.57,114.41,114.5,6406.0,114.41,114.57,114.41,114.5,6406.0
2017-05-08 11:55:00,114.48,114.55,114.35,114.43,6700.0,114.48,114.55,114.35,114.43,6700.0
2017-05-08 12:00:00,114.44,114.72,114.44,114.52,11934.0,114.44,114.72,114.44,114.52,11934.0
2017-05-08 12:05:00,114.48,114.53,114.21,114.21,4865.0,114.48,114.53,114.21,114.21,4865.0
2017-05-08 12:10:00,114.22,114.35,114.22,114.3,5958.0,114.22,114.35,114.22,114.3,5958.0
2017-05-08 12:15:00,114.32,114.43,114.27,114.43,5000.0,114.32,114.43,114.27,114.43,5000.0
2017-05-08 12:20:00,114.38,114.61,114.37,114.47,8649.0,114.38,114.61,114.37,114.47,8649.0
2017-05-08 12:25:00,114.49,114.68,114.49,114.68,12878.0,114.49,114.68,114.49,114.68,12878.0
2017-05-08 12:30:00,114.66,114.86,114.57,114.82,10207.0,114.66,114.86,114.57,114.82,10207.0
2017-05-08 12:35:00,114.83,114.99,114.81,114.94,14110.0,114.83,114.99,114.81,114.94,14110.0
2017-05-08 12:40:00,114.94,115.0,114.86,114.91,15209.0,114.94,115.0,114.86,114.91,15209.0
2017-05-08 12:45:00,114.89,114.98,114.86,114.95,8990.0,114.89,114.98,114.86,114.95,8990.0
2017-05-08 12:50:00,114.96,115.01,114.91,114.91,9589.0,114.96,115.01,114.91,114.91,9589.0
2017-05-08 12:55:00,114.9,115.12,114.9,115.11,12341.0,114.9,115.12,114.9,115.11,12341.0
2017-05-08 13:00:00,115.12,115.13,114.96,114.96,14396.0,115.12,115.13,114.96,114.96,14396.0
2017-05-08 13:05:00,114.96,114.96,114.76,114.82,14567.0,114.96,114.96,114.76,114.82,14567.0
2017-05-08 13:10:00,114.82,114.93,114.78,114.89,7731.0,114.82,114.93,114.78,114.89,7731.0
2017-05-08 13:15:00,114.88,115.01,114.85,114.89,10100.0,114.88,115.01,114.85,114.89,10100.0
2017-05-08 13:20:00,114.89,114.99,114.84,114.92,12851.0,114.89,114.99,114.84,114.92,12851.0
2017-05-08 13:25:00,114.9,114.97,114.89,114.96,10400.0,114.9,114.97,114.89,114.96,10400.0
2017-05-08 13:30:00,114.93,114.93,114.82,114.88,7282.0,114.93,114.93,114.82,114.88,7282.0
2017-05-08 13:35:00,114.89,115.01,114.77,115.01,6858.0,114.89,115.01,114.77,115.01,6858.0
2017-05-08 13:40:00,114.94,114.96,114.84,114.84,9029.0,114.94,114.96,114.84,114.84,9029.0
2017-05-08 13:45:00,114.84,115.08,114.84,115.07,6174.0,114.84,115.08,114.84,115.07,6174.0
2017-05-08 13:50:00,115.1,115.12,114.84,114.99,23169.0,115.1,115.12,114.84,114.99,23169.0
2017-05-08 13:55:00,114.99,115.02,114.84,115.01,5819.0,114.99,115.02,114.84,115.01,5819.0
2017-05-08 14:00:00,115.01,115.08,114.94,115.04,7729.0,115.01,115.08,114.94,115.04,7729.0
2017-05-08 14:05:00,115.05,115.1,114.99,115.02,12657.0,115.05,115.1,114.99,115.02,12657.0
2017-05-08 14:10:00,115.0,115.01,114.63,114.68,9571.0,115.0,115.01,114.63,114.68,9571.0
2017-05-08 14:15:00,114.7,114.76,114.66,114.74,4062.0,114.7,114.76,114.66,114.74,4062.0
2017-05-08 14:20:00,114.77,114.9,114.69,114.81,5471.0,114.77,114.9,114.69,114.81,5471.0
2017-05-08 14:25:00,114.83,114.9,114.72,114.83,6176.0,114.83,114.9,114.72,114.83,6176.0
2017-05-08 14:30:00,114.84,114.92,114.78,114.91,7852.0,114.84,114.92,114.78,114.91,7852.0
2017-05-08 14:35:00,114.9,115.04,114.83,115.04,8801.0,114.9,115.04,114.83,115.04,8801.0
2017-05-08 14:40:00,115.01,115.11,114.89,114.97,12104.0,115.01,115.11,114.89,114.97,12104.0
2017-05-08 14:45:00,114.93,115.08,114.93,115.05,6143.0,114.93,115.08,114.93,115.05,6143.0
2017-05-08 14:50:00,115.01,115.08,114.96,114.98,7048.0,115.01,115.08,114.96,114.98,7048.0
2017-05-08 14:55:00,115.0,115.0,114.88,114.88,7615.0,115.0,115.0,114.88,114.88,7615.0
2017-05-08 15:00:00,114.9,114.93,114.82,114.87,11650.0,114.9,114.93,114.82,114.87,11650.0
2017-05-08 15:05:00,114.88,115.02,114.8,115.01,10311.0,114.88,115.02,114.8,115.01,10311.0
2017-05-08 15:10:00,115.01,115.01,114.86,114.96,9753.0,115.01,115.01,114.86,114.96,9753.0
2017-05-08 15:15:00,114.92,115.02,114.83,114.85,15264.0,114.92,115.02,114.83,114.85,15264.0
2017-05-08 15:20:00,114.85,114.98,114.82,114.96,12300.0,114.85,114.98,114.82,114.96,12300.0
2017-05-08 15:25:00,114.96,114.99,114.87,114.87,12516.0,114.96,114.99,114.87,114.87,12516.0
2017-05-08 15:30:00,114.87,114.91,114.84,114.85,20916.0,114.87,114.91,114.84,114.85,20916.0
2017-05-08 15:35:00,114.84,114.89,114.78,114.85,30353.0,114.84,114.89,114.78,114.85,30353.0
2017-05-08 15:40:00,114.84,114.98,114.8,114.8,34168.0,114.84,114.98,114.8,114.8,34168.0
2017-05-08 15:45:00,114.79,114.8,114.66,114.66,29362.0,114.79,114.8,114.66,114.66,29362.0
2017-05-08 15:50:00,114.66,115.2,114.66,115.19,54843.0,114.66,115.2,114.66,115.19,54843.0
2017-05-08 15:55:00,115.19,115.2,114.98,115.05,86894.0,115.19,115.2,114.98,115.05,86894.0
2017-05-09 09:30:00,115.5,116.5,114.38,115.79,33356.0,115.5,116.5,114.38,115.79,33356.0
2017-05-09 09:35:00,115.72,115.9,115.34,115.36,13602.0,115.72,115.9,115.34,115.36,13602.0
2017-05-09 09:40:00,115.32,115.93,115.21,115.62,13210.0,115.32,115.93,115.21,115.62,13210.0
2017-05-09 09:45:00,115.74,116.0,115.57,115.69,8400.0,115.74,116.0,115.57,115.69,8400.0
2017-05-09 09:50:00,115.87,116.13,115.49,116.12,14949.0,115.87,116.13,115.49,116.12,14949.0
2017-05-09 09:55:00,116.13,116.14,115.85,115.85,21707.0,116.13,116.14,115.85,115.85,21707.0
2017-05-09 10:00:00,115.88,116.19,115.87,115.99,19603.0,115.88,116.19,115.87,115.99,19603.0
2017-05-09 10:05:00,115.98,116.13,115.86,116.04,7959.0,115.98,116.13,115.86,116.04,7959.0
2017-05-09 10:10:00,116.05,116.38,115.96,116.23,8073.0,116.05,116.38,115.96,116.23,8073.0
2017-05-09 10:15:00,116.26,116.5,116.17,116.22,10616.0,116.26,116.5,116.17,116.22,10616.0
2017-05-09 10:20:00,116.3,116.4,116.14,116.35,7347.0,116.3,116.4,116.14,116.35,7347.0
2017-05-09 10:25:00,116.34,116.5,116.25,116.41,5600.0,116.34,116.5,116.25,116.41,5600.0
2017-05-09 10:30:00,116.51,116.87,116.5,116.79,14620.0,116.51,116.87,116.5,116.79,14620.0
2017-05-09 10:35:00,116.73,116.75,116.62,116.74,6000.0,116.73,116.75,116.62,116.74,6000.0
2017-05-09 10:40:00,116.72,116.72,116.37,116.51,8077.0,116.72,116.72,116.37,116.51,8077.0
2017-05-09 10:45:00,116.51,116.57,116.23,116.43,55647.0,116.51,116.57,116.23,116.43,55647.0
2017-05-09 10:50:00,116.46,116.59,116.34,116.41,9647.0,116.46,116.59,116.34,116.41,9647.0
2017-05-09 10:55:00,116.38,116.59,116.34,116.58,7786.0,116.38,116.59,116.34,116.58,7786.0
2017-05-09 11:00:00,116.59,116.9,116.58,116.67,7850.0,116.59,116.9,116.58,116.67,7850.0
2017-05-09 11:05:00,116.7,116.76,116.58,116.58,7363.0,116.7,116.76,116.58,116.58,7363.0
2017-05-09 11:10:00,116.66,116.8,116.66,116.76,3900.0,116.66,116.8,116.66,116.76,3900.0
2017-05-09 11:15:00,116.78,116.85,116.72,116.77,6534.0,116.78,116.85,116.72,116.77,6534.0
2017-05-09 11:20:00,116.71,116.82,116.66,116.77,6333.0,116.71,116.82,116.66,116.77,6333.0
2017-05-09 11:25:00,116.85,116.96,116.74,116.86,15105.0,116.85,116.96,116.74,116.86,15105.0
2017-05-09 11:30:00,116.85,116.85,116.63,116.85,6200.0,116.85,116.85,116.63,116.85,6200.0
2017-05-09 11:35:00,116.81,116.81,116.63,116.63,5900.0,116.81,116.81,116.63,116.63,5900.0
2017-05-09 11:40:00,116.62,116.64,116.5,116.58,5967.0,116.62,116.64,116.5,116.58,5967.0
2017-05-09 11:45:00,116.59,116.86,116.59,116.74,7000.0,116.59,116.86,116.59,116.74,7000.0
2017-05-09 11:50:00,116.7,116.7,116.45,116.53,12362.0,116.7,116.7,116.45,116.53,12362.0
2017-05-09 11:55:00,116.57,116.68,116.5,116.6,6461.0,116.57,116.68,116.5,116.6,6461.0
2017-05-09 12:00:00,116.63,116.71,116.55,116.63,5480.0,116.63,116.71,116.55,116.63,5480.0
2017-05-09 12:05:00,116.65,116.76,116.55,116.76,4562.0,116.65,116.76,116.55,116.76,4562.0
2017-05-09 12:10:00,116.73,116.86,116.67,116.81,4050.0,116.73,116.86,116.67,116.81,4050.0
2017-05-09 12:15:00,116.78,116.84,116.67,116.72,6432.0,116.78,116.84,116.67,116.72,6432.0
2017-05-09 12:20:00,116.75,116.78,116.57,116.66,6500.0,116.75,116.78,116.57,116.66,6500.0
2017-05-09 12:25:00,116.62,116.62,116.55,116.56,2100.0,116.62,116.62,116.55,116.56,2100.0
2017-05-09 12:30:00,116.55,116.65,116.48,116.65,4800.0,116.55,116.65,116.48,116.65,4800.0
2017-05-09 12:35:00,116.64,116.76,116.51,116.6,6800.0,116.64,116.76,116.51,116.6,6800.0
2017-05-09 12:40:00,116.62,116.62,116.53,116.58,2500.0,116.62,116.62,116.53,116.58,2500.0
2017-05-09 12:45:00,116.62,116.78,116.62,116.75,5356.0,116.62,116.78,116.62,116.75,5356.0
2017-05-09 12:50:00,116.75,116.91,116.68,116.91,5533.0,116.75,116.91,116.68,116.91,5533.0
2017-05-09 12:55:00,116.84,116.89,116.76,116.76,7733.0,116.84,116.89,116.76,116.76,7733.0
2017-05-09 13:00:00,116.78,116.93,116.78,116.86,6185.0,116.78,116.93,116.78,116.86,6185.0
2017-05-09 13:05:00,116.9,116.96,116.87,116.9,3335.0,116.9,116.96,116.87,116.9,3335.0
2017-05-09 13:10:00,116.89,116.93,116.78,116.78,5031.0,116.89,116.93,116.78,116.78,5031.0
2017-05-09 13:15:00,116.81,116.9,116.78,116.87,4700.0,116.81,116.9,116.78,116.87,4700.0
2017-05-09 13:20:00,116.83,117.0,116.83,116.96,4286.0,116.83,117.0,116.83,116.96,4286.0
2017-05-09 13:25:00,116.96,116.96,116.71,116.78,8598.0,116.96,116.96,116.71,116.78,8598.0
2017-05-09 13:30:00,116.72,116.81,116.63,116.63,2925.0,116.72,116.81,116.63,116.63,2925.0
2017-05-09 13:35:00,116.63,116.77,116.62,116.77,5068.0,116.63,116.77,116.62,116.77,5068.0
2017-05-09 13:40:00,116.73,116.84,116.7,116.78,15008.0,116.73,116.84,116.7,116.78,15008.0
2017-05-09 13:45:00,116.72,116.91,116.72,116.9,2848.0,116.72,116.91,116.72,116.9,2848.0
2017-05-09 13:50:00,116.86,116.88,116.7,116.77,3856.0,116.86,116.88,116.7,116.77,3856.0
2017-05-09 13:55:00,116.72,116.88,116.72,116.82,3095.0,116.72,116.88,116.72,116.82,3095.0
2017-05-09 14:00:00,116.83,116.94,116.83,116.93,7239.0,116.83,116.94,116.83,116.93,7239.0
2017-05-09 14:05:00,116.88,116.94,116.76,116.82,7027.0,116.88,116.94,116.76,116.82,7027.0
2017-05-09 14:10:00,116.79,116.88,116.77,116.83,6692.0,116.79,116.88,116.77,116.83,6692.0
2017-05-09 14:15:00,116.83,116.93,116.83,116.9,6302.0,116.83,116.93,116.83,116.9,6302.0
2017-05-09 14:20:00,116.86,116.94,116.81,116.94,6093.0,116.86,116.94,116.81,116.94,6093.0
2017-05-09 14:25:00,116.94,116.98,116.86,116.92,5100.0,116.94,116.98,116.86,116.92,5100.0
2017-05-09 14:30:00,116.84,116.98,116.74,116.74,10859.0,116.84,116.98,116.74,116.74,10859.0
2017-05-09 14:35:00,116.69,116.78,116.59,116.59,5050.0,116.69,116.78,116.59,116.59,5050.0
2017-05-09 14:40:00,116.53,116.66,116.51,116.62,5900.0,116.53,116.66,116.51,116.62,5900.0
2017-05-09 14:45:00,116.65,116.74,116.61,116.65,13007.0,116.65,116.74,116.61,116.65,13007.0
2017-05-09 14:50:00,116.63,116.69,116.63,116.64,3250.0,116.63,116.69,116.63,116.64,3250.0
2017-05-09 14:55:00,116.69,116.77,116.65,116.69,11116.0,116.69,116.77,116.65,116.69,11116.0
2017-05-09 15:00:00,116.73,116.85,116.71,116.75,15213.0,116.73,116.85,116.71,116.75,15213.0
2017-05-09 15:05:00,116.74,116.77,116.61,116.75,14350.0,116.74,116.77,116.61,116.75,14350.0
2017-05-09 15:10:00,116.75,116.77,116.62,116.69,10824.0,116.75,116.77,116.62,116.69,10824.0
2017-05-09 15:15:00,116.71,116.87,116.67,116.7,17162.0,116.71,116.87,116.67,116.7,17162.0
2017-05-09 15:20:00,116.68,116.83,116.67,116.71,12814.0,116.68,116.83,116.67,116.71,12814.0
2017-05-09 15:25:00,116.69,116.75,116.64,116.65,16612.0,116.69,116.75,116.64,116.65,16612.0
2017-05-09 15:30:00,116.67,116.67,116.46,116.62,16560.0,116.67,116.67,116.46,116.62,16560.0
2017-05-09 15:35:00,116.6,116.79,116.57,116.61,22321.0,116.6,116.79,116.57,116.61,22321.0
2017-05-09 15:40:00,116.66,116.71,116.37,116.45,27974.0,116.66,116.71,116.37,116.45,27974.0
2017-05-09 15:45:00,116.49,116.7,116.45,116.7,24450.0,116.49,116.7,116.45,116.7,24450.0
2017-05-09 15:50:00,116.69,116.79,116.54,116.7,69451.0,116.69,116.79,116.54,116.7,69451.0
2017-05-09 15:55:00,116.7,116.78,116.53,116.63,77573.0,116.7,116.78,116.53,116.63,77573.0
2017-05-10 09:30:00,116.55,116.55,115.27,115.27,17332.0,116.55,116.55,115.27,115.27,17332.0
2017-05-10 09:35:00,115.39,115.74,115.27,115.64,5284.0,115.39,115.74,115.27,115.64,5284.0
2017-05-10 09:40:00,115.67,115.89,115.57,115.89,20485.0,115.67,115.89,115.57,115.89,20485.0
2017-05-10 09:45:00,115.89,116.0,115.12,115.18,24708.0,115.89,116.0,115.12,115.18,24708.0
2017-05-10 09:50:00,115.2,115.52,115.12,115.49,7313.0,115.2,115.52,115.12,115.49,7313.0
2017-05-10 09:55:00,115.51,115.51,115.09,115.37,8461.0,115.51,115.51,115.09,115.37,8461.0
2017-05-10 10:00:00,115.41,115.71,115.14,115.56,31305.0,115.41,115.71,115.14,115.56,31305.0
2017-05-10 10:05:00,115.53,115.54,115.25,115.27,32513.0,115.53,115.54,115.25,115.27,32513.0
2017-05-10 10:10:00,115.28,115.79,115.22,115.79,6974.0,115.28,115.79,115.22,115.79,6974.0
2017-05-10 10:15:00,115.83,115.89,115.75,115.75,6450.0,115.83,115.89,115.75,115.75,6450.0
2017-05-10 10:20:00,115.75,115.75,115.36,115.62,12300.0,115.75,115.75,115.36,115.62,12300.0
2017-05-10 10:25:00,115.62,115.73,115.42,115.46,8300.0,115.62,115.73,115.42,115.46,8300.0
2017-05-10 10:30:00,115.44,115.48,115.11,115.36,11722.0,115.44,115.48,115.11,115.36,11722.0
2017-05-10 10:35:00,115.43,115.48,115.23,115.32,8800.0,115.43,115.48,115.23,115.32,8800.0
2017-05-10 10:40:00,115.3,115.3,114.98,115.06,12433.0,115.3,115.3,114.98,115.06,12433.0
2017-05-10 10:45:00,115.07,115.1,114.22,114.32,19818.0,115.07,115.1,114.22,114.32,19818.0
2017-05-10 10:50:00,114.31,114.53,114.27,114.48,16500.0,114.31,114.53,114.27,114.48,16500.0
2017-05-10 10:55:00,114.49,114.89,114.38,114.78,11577.0,114.49,114.89,114.38,114.78,11577.0
2017-05-10 11:00:00,114.72,114.94,114.6,114.94,9887.0,114.72,114.94,114.6,114.94,9887.0
2017-05-10 11:05:00,114.9,114.97,114.82,114.88,10879.0,114.9,114.97,114.82,114.88,10879.0
2017-05-10 11:10:00,114.88,114.92,114.82,114.88,5791.0,114.88,114.92,114.82,114.88,5791.0
2017-05-10 11:15:00,114.87,114.9,114.69,114.8,10504.0,114.87,114.9,114.69,114.8,10504.0
2017-05-10 11:20:00,114.79,114.9,114.77,114.89,13530.0,114.79,114.9,114.77,114.89,13530.0
2017-05-10 11:25:00,114.92,115.34,114.92,115.34,3100.0,114.92,115.34,114.92,115.34,3100.0
2017-05-10 11:30:00,115.39,115.39,115.13,115.13,14296.0,115.39,115.39,115.13,115.13,14296.0
2017-05-10 11:35:00,115.17,115.17,114.96,115.0,1200.0,115.17,115.17,114.96,115.0,1200.0
2017-05-10 11:40:00,115.07,115.07,114.87,114.87,3480.0,115.07,115.07,114.87,114.87,3480.0
2017-05-10 11:45:00,114.89,114.91,114.73,114.84,4372.0,114.89,114.91,114.73,114.84,4372.0
2017-05-10 11:50:00,114.85,114.9,114.8,114.81,2900.0,114.85,114.9,114.8,114.81,2900.0
2017-05-10 11:55:00,114.84,115.01,114.81,115.01,8734.0,114.84,115.01,114.81,115.01,8734.0
2017-05-10 12:00:00,115.03,115.27,114.99,115.24,12649.0,115.03,115.27,114.99,115.24,12649.0
2017-05-10 12:05:00,115.29,115.35,115.18,115.32,6401.0,115.29,115.35,115.18,115.32,6401.0
2017-05-10 12:10:00,115.31,115.36,115.08,115.11,15480.0,115.31,115.36,115.08,115.11,15480.0
2017-05-10 12:15:00,115.16,115.39,115.14,115.34,4086.0,115.16,115.39,115.14,115.34,4086.0
2017-05-10 12:20:00,115.39,115.56,115.35,115.41,11600.0,115.39,115.56,115.35,115.41,11600.0
2017-05-10 12:25:00,115.41,115.46,115.23,115.25,4394.0,115.41,115.46,115.23,115.25,4394.0
2017-05-10 12:30:00,115.22,115.33,115.13,115.33,5900.0,115.22,115.33,115.13,115.33,5900.0
2017-05-10 12:35:00,115.35,115.35,115.28,115.32,2911.0,115.35,115.35,115.28,115.32,2911.0
2017-05-10 12:40:00,115.29,115.43,115.29,115.38,4200.0,115.29,115.43,115.29,115.38,4200.0
2017-05-10 12:45:00,115.45,115.55,115.34,115.34,6900.0,115.45,115.55,115.34,115.34,6900.0
2017-05-10 12:50:00,115.33,115.55,115.32,115.48,5580.0,115.33,115.55,115.32,115.48,5580.0
2017-05-10 12:55:00,115.5,115.75,115.47,115.66,6774.0,115.5,115.75,115.47,115.66,6774.0
2017-05-10 13:00:00,115.73,115.83,115.62,115.83,4900.0,115.73,115.83,115.62,115.83,4900.0
2017-05-10 13:05:00,115.86,115.92,115.7,115.77,18582.0,115.86,115.92,115.7,115.77,18582.0
2017-05-10 13:10:00,115.76,115.8,115.58,115.8,9746.0,115.76,115.8,115.58,115.8,9746.0
2017-05-10 13:15:00,115.77,115.84,115.72,115.8,5409.0,115.77,115.84,115.72,115.8,5409.0
2017-05-10 13:20:00,115.8,115.8,115.66,115.73,19781.0,115.8,115.8,115.66,115.73,19781.0
2017-05-10 13:25:00,115.79,115.79,115.71,115.76,5500.0,115.79,115.79,115.71,115.76,5500.0
2017-05-10 13:30:00,115.79,115.88,115.71,115.78,11414.0,115.79,115.88,115.71,115.78,11414.0
2017-05-10 13:35:00,115.8,115.89,115.79,115.84,3247.0,115.8,115.89,115.79,115.84,3247.0
2017-05-10 13:40:00,115.81,115.91,115.76,115.88,8400.0,115.81,115.91,115.76,115.88,8400.0
2017-05-10 13:45:00,115.91,115.92,115.8,115.8,5482.0,115.91,115.92,115.8,115.8,5482.0
2017-05-10 13:50:00,115.86,115.91,115.69,115.73,13600.0,115.86,115.91,115.69,115.73,13600.0
2017-05-10 13:55:00,115.78,115.87,115.63,115.8,25434.0,115.78,115.87,115.63,115.8,25434.0
2017-05-10 14:00:00,115.8,115.91,115.75,115.85,8410.0,115.8,115.91,115.75,115.85,8410.0
2017-05-10 14:05:00,115.78,115.81,115.57,115.62,21011.0,115.78,115.81,115.57,115.62,21011.0
2017-05-10 14:10:00,115.6,115.62,115.37,115.46,20801.0,115.6,115.62,115.37,115.46,20801.0
2017-05-10 14:15:00,115.5,115.56,115.42,115.44,8245.0,115.5,115.56,115.42,115.44,8245.0
2017-05-10 14:20:00,115.42,115.46,115.26,115.29,6267.0,115.42,115.46,115.26,115.29,6267.0
2017-05-10 14:25:00,115.29,115.4,115.26,115.28,6425.0,115.29,115.4,115.26,115.28,6425.0
2017-05-10 14:30:00,115.26,115.36,115.11,115.11,8400.0,115.26,115.36,115.11,115.11,8400.0
2017-05-10 14:35:00,115.05,115.07,114.95,114.95,8958.0,115.05,115.07,114.95,114.95,8958.0
2017-05-10 14:40:00,114.94,115.02,114.79,114.83,5900.0,114.94,115.02,114.79,114.83,5900.0
2017-05-10 14:45:00,114.82,114.87,114.79,114.85,4084.0,114.82,114.87,114.79,114.85,4084.0
2017-05-10 14:50:00,114.83,114.92,114.76,114.89,7044.0,114.83,114.92,114.76,114.89,7044.0
2017-05-10 14:55:00,114.89,115.05,114.88,115.02,4582.0,114.89,115.05,114.88,115.02,4582.0
2017-05-10 15:00:00,115.05,115.13,114.96,115.01,16647.0,115.05,115.13,114.96,115.01,16647.0
2017-05-10 15:05:00,115.03,115.26,115.03,115.24,11170.0,115.03,115.26,115.03,115.24,11170.0
2017-05-10 15:10:00,115.22,115.56,115.22,115.53,11571.0,115.22,115.56,115.22,115.53,11571.0
2017-05-10 15:15:00,115.52,115.56,115.37,115.4,11300.0,115.52,115.56,115.37,115.4,11300.0
2017-05-10 15:20:00,115.37,115.53,115.31,115.53,22086.0,115.37,115.53,115.31,115.53,22086.0
2017-05-10 15:25:00,115.48,115.52,115.33,115.33,9580.0,115.48,115.52,115.33,115.33,9580.0
2017-05-10 15:30:00,115.32,115.34,115.12,115.19,10138.0,115.32,115.34,115.12,115.19,10138.0
2017-05-10 15:35:00,115.19,115.3,114.97,115.12,18445.0,115.19,115.3,114.97,115.12,18445.0
2017-05-10 15:40:00,115.15,115.39,115.11,115.33,17470.0,115.15,115.39,115.11,115.33,17470.0
2017-05-10 15:45:00,115.33,115.46,115.31,115.36,46934.0,115.33,115.46,115.31,115.36,46934.0
2017-05-10 15:50:00,115.37,115.37,115.08,115.28,45928.0,115.37,115.37,115.08,115.28,45928.0
2017-05-10 15:55:00,115.27,115.52,115.23,115.37,70901.0,115.27,115.52,115.23,115.37,70901.0
2017-05-11 09:30:00,115.41,115.54,114.96,115.05,15106.0,115.41,115.54,114.96,115.05,15106.0
2017-05-11 09:35:00,115.04,115.27,115.0,115.15,2300.0,115.04,115.27,115.0,115.15,2300.0
2017-05-11 09:40:00,115.01,115.01,114.64,114.66,7213.0,115.01,115.01,114.64,114.66,7213.0
2017-05-11 09:45:00,114.66,114.99,114.62,114.62,15200.0,114.66,114.99,114.62,114.62,15200.0
2017-05-11 09:50:00,114.6,114.6,114.4,114.43,5195.0,114.6,114.6,114.4,114.43,5195.0
2017-05-11 09:55:00,114.43,114.47,114.07,114.24,13306.0,114.43,114.47,114.07,114.24,13306.0
2017-05-11 10:00:00,114.23,114.29,114.12,114.27,14780.0,114.23,114.29,114.12,114.27,14780.0
2017-05-11 10:05:00,114.28,114.44,114.17,114.44,15656.0,114.28,114.44,114.17,114.44,15656.0
2017-05-11 10:10:00,114.47,114.66,114.28,114.3,23227.0,114.47,114.66,114.28,114.3,23227.0
2017-05-11 10:15:00,114.24,114.48,114.2,114.21,7823.0,114.24,114.48,114.2,114.21,7823.0
2017-05-11 10:20:00,114.21,114.24,113.91,114.0,21750.0,114.21,114.24,113.91,114.0,21750.0
2017-05-11 10:25:00,114.03,114.11,113.95,113.95,18495.0,114.03,114.11,113.95,113.95,18495.0
2017-05-11 10:30:00,113.99,114.24,113.97,114.13,9500.0,113.99,114.24,113.97,114.13,9500.0
2017-05-11 10:35:00,114.14,114.27,113.92,113.97,12417.0,114.14,114.27,113.92,113.97,12417.0
2017-05-11 10:40:00,113.97,114.18,113.96,114.09,9300.0,113.97,114.18,113.96,114.09,9300.0
2017-05-11 10:45:00,114.09,114.09,113.94,114.01,18127.0,114.09,114.09,113.94,114.01,18127.0
2017-05-11 10:50:00,113.98,114.0,113.84,113.97,13011.0,113.98,114.0,113.84,113.97,13011.0
2017-05-11 10:55:00,114.03,114.05,113.84,113.86,10992.0,114.03,114.05,113.84,113.86,10992.0
2017-05-11 11:00:00,113.9,114.28,113.86,114.2,10061.0,113.9,114.28,113.86,114.2,10061.0
2017-05-11 11:05:00,114.22,114.34,114.1,114.1,16978.0,114.22,114.34,114.1,114.1,16978.0
2017-05-11 11:10:00,114.13,114.34,114.07,114.08,17551.0,114.13,114.34,114.07,114.08,17551.0
2017-05-11 11:15:00,114.08,114.08,113.96,113.97,7682.0,114.08,114.08,113.96,113.97,7682.0
2017-05-11 11:20:00,113.97,114.0,113.88,113.9,8733.0,113.97,114.0,113.88,113.9,8733.0
2017-05-11 11:25:00,113.9,114.06,113.87,114.02,14200.0,113.9,114.06,113.87,114.02,14200.0
2017-05-11 11:30:00,114.01,114.07,113.92,113.92,6705.0,114.01,114.07,113.92,113.92,6705.0
2017-05-11 11:35:00,114.0,114.13,113.98,114.12,7500.0,114.0,114.13,113.98,114.12,7500.0
2017-05-11 11:40:00,114.16,114.23,113.97,114.17,17548.0,114.16,114.23,113.97,114.17,17548.0
2017-05-11 11:45:00,114.14,114.22,113.97,114.13,9800.0,114.14,114.22,113.97,114.13,9800.0
2017-05-11 11:50:00,114.14,114.22,113.94,113.98,4059.0,114.14,114.22,113.94,113.98,4059.0
2017-05-11 11:55:00,113.98,114.03,113.89,114.01,10014.0,113.98,114.03,113.89,114.01,10014.0
2017-05-11 12:00:00,114.06,114.28,114.04,114.26,11980.0,114.06,114.28,114.04,114.26,11980.0
2017-05-11 12:05:00,114.23,114.35,114.17,114.23,11722.0,114.23,114.35,114.17,114.23,11722.0
2017-05-11 12:10:00,114.23,114.23,114.07,114.15,10500.0,114.23,114.23,114.07,114.15,10500.0
2017-05-11 12:15:00,114.22,114.25,114.02,114.02,9403.0,114.22,114.25,114.02,114.02,9403.0
2017-05-11 12:20:00,114.02,114.2,114.02,114.14,7535.0,114.02,114.2,114.02,114.14,7535.0
2017-05-11 12:25:00,114.18,114.18,114.06,114.06,3500.0,114.18,114.18,114.06,114.06,3500.0
2017-05-11 12:30:00,114.06,114.22,114.02,114.02,8055.0,114.06,114.22,114.02,114.02,8055.0
2017-05-11 12:35:00,114.01,114.31,114.01,114.29,11765.0,114.01,114.31,114.01,114.29,11765.0
2017-05-11 12:40:00,114.3,114.54,114.3,114.49,20615.0,114.3,114.54,114.3,114.49,20615.0
2017-05-11 12:45:00,114.46,114.71,114.41,114.63,12650.0,114.46,114.71,114.41,114.63,12650.0
2017-05-11 12:50:00,114.64,114.69,114.54,114.54,8800.0,114.64,114.69,114.54,114.54,8800.0
2017-05-11 12:55:00,114.62,114.63,114.43,114.57,8700.0,114.62,114.63,114.43,114.57,8700.0
2017-05-11 13:00:00,114.56,114.66,114.48,114.48,5971.0,114.56,114.66,114.48,114.48,5971.0
2017-05-11 13:05:00,114.45,114.53,114.43,114.45,4206.0,114.45,114.53,114.43,114.45,4206.0
2017-05-11 13:10:00,114.46,114.67,114.46,114.66,2573.0,114.46,114.67,114.46,114.66,2573.0
2017-05-11 13:15:00,114.66,114.87,114.66,114.82,3800.0,114.66,114.87,114.66,114.82,3800.0
2017-05-11 13:20:00,114.86,114.89,114.77,114.84,5376.0,114.86,114.89,114.77,114.84,5376.0
2017-05-11 13:25:00,114.82,114.86,114.66,114.8,8750.0,114.82,114.86,114.66,114.8,8750.0
2017-05-11 13:30:00,114.81,115.02,114.81,114.87,7200.0,114.81,115.02,114.81,114.87,7200.0
2017-05-11 13:35:00,114.85,114.89,114.73,114.73,6178.0,114.85,114.89,114.73,114.73,6178.0
2017-05-11 13:40:00,114.71,114.72,114.58,114.61,8860.0,114.71,114.72,114.58,114.61,8860.0
2017-05-11 13:45:00,114.6,114.67,114.46,114.63,13100.0,114.6,114.67,114.46,114.63,13100.0
2017-05-11 13:50:00,114.62,114.74,114.62,114.7,6961.0,114.62,114.74,114.62,114.7,6961.0
2017-05-11 13:55:00,114.72,114.75,114.6,114.72,8855.0,114.72,114.75,114.6,114.72,8855.0
2017-05-11 14:00:00,114.76,114.8,114.67,114.75,10838.0,114.76,114.8,114.67,114.75,10838.0
2017-05-11 14:05:00,114.76,114.78,114.64,114.69,14202.0,114.76,114.78,114.64,114.69,14202.0
2017-05-11 14:10:00,114.7,114.72,114.49,114.72,18910.0,114.7,114.72,114.49,114.72,18910.0
2017-05-11 14:15:00,114.7,114.95,114.66,114.89,23176.0,114.7,114.95,114.66,114.89,23176.0
2017-05-11 14:20:00,114.92,115.03,114.92,114.93,9983.0,114.92,115.03,114.92,114.93,9983.0
2017-05-11 14:25:00,114.96,115.07,114.96,115.0,6066.0,114.96,115.07,114.96,115.0,6066.0
2017-05-11 14:30:00,115.0,115.0,114.69,114.82,12640.0,115.0,115.0,114.69,114.82,12640.0
2017-05-11 14:35:00,114.84,114.89,114.7,114.73,5784.0,114.84,114.89,114.7,114.73,5784.0
2017-05-11 14:40:00,114.75,114.89,114.7,114.7,7843.0,114.75,114.89,114.7,114.7,7843.0
2017-05-11 14:45:00,114.78,114.82,114.67,114.71,5381.0,114.78,114.82,114.67,114.71,5381.0
2017-05-11 14:50:00,114.68,114.7,114.5,114.67,4800.0,114.68,114.7,114.5,114.67,4800.0
2017-05-11 14:55:00,114.66,114.7,114.48,114.49,7100.0,114.66,114.7,114.48,114.49,7100.0
2017-05-11 15:00:00,114.5,114.55,114.01,114.14,37840.0,114.5,114.55,114.01,114.14,37840.0
2017-05-11 15:05:00,114.15,114.53,114.15,114.45,9907.0,114.15,114.53,114.15,114.45,9907.0
2017-05-11 15:10:00,114.46,114.47,114.3,114.35,7100.0,114.46,114.47,114.3,114.35,7100.0
2017-05-11 15:15:00,114.38,114.4,114.28,114.32,4000.0,114.38,114.4,114.28,114.32,4000.0
2017-05-11 15:20:00,114.36,114.44,114.32,114.35,9620.0,114.36,114.44,114.32,114.35,9620.0
2017-05-11 15:25:00,114.35,114.44,114.29,114.43,9100.0,114.35,114.44,114.29,114.43,9100.0
2017-05-11 15:30:00,114.44,114.51,114.34,114.45,12190.0,114.44,114.51,114.34,114.45,12190.0
2017-05-11 15:35:00,114.47,114.72,114.4,114.69,14166.0,114.47,114.72,114.4,114.69,14166.0
2017-05-11 15:40:00,114.69,114.87,114.68,114.87,10744.0,114.69,114.87,114.68,114.87,10744.0
2017-05-11 15:45:00,114.87,115.07,114.81,115.05,33586.0,114.87,115.07,114.81,115.05,33586.0
2017-05-11 15:50:00,115.07,115.33,115.07,115.27,74742.0,115.07,115.33,115.07,115.27,74742.0
2017-05-11 15:55:00,115.29,115.41,115.27,115.36,60192.0,115.29,115.41,115.27,115.36,60192.0
2017-05-12 09:30:00,115.12,115.12,113.84,113.98,28509.0,115.12,115.12,113.84,113.98,28509.0
2017-05-12 09:35:00,114.12,114.6,114.05,114.6,7200.0,114.12,114.6,114.05,114.6,7200.0
2017-05-12 09:40:00,114.6,114.86,114.54,114.82,6037.0,114.6,114.86,114.54,114.82,6037.0
2017-05-12 09:45:00,114.81,115.22,114.65,114.9,9100.0,114.81,115.22,114.65,114.9,9100.0
2017-05-12 09:50:00,114.95,115.11,114.79,115.05,11601.0,114.95,115.11,114.79,115.05,11601.0
2017-05-12 09:55:00,114.92,115.19,114.92,115.03,5406.0,114.92,115.19,114.92,115.03,5406.0
2017-05-12 10:00:00,115.02,115.1,114.39,114.39,9048.0,115.02,115.1,114.39,114.39,9048.0
2017-05-12 10:05:00,114.43,114.75,114.43,114.61,8800.0,114.43,114.75,114.43,114.61,8800.0
2017-05-12 10:10:00,114.66,114.98,114.66,114.8,7900.0,114.66,114.98,114.66,114.8,7900.0
2017-05-12 10:15:00,114.83,114.93,114.66,114.8,9955.0,114.83,114.93,114.66,114.8,9955.0
2017-05-12 10:20:00,114.9,115.22,114.86,115.22,4932.0,114.9,115.22,114.86,115.22,4932.0
2017-05-12 10:25:00,115.18,115.27,114.81,114.87,5335.0,115.18,115.27,114.81,114.87,5335.0
2017-05-12 10:30:00,114.93,115.04,114.87,114.91,9640.0,114.93,115.04,114.87,114.91,9640.0
2017-05-12 10:35:00,114.88,115.03,114.81,115.0,6025.0,114.88,115.03,114.81,115.0,6025.0
2017-05-12 10:40:00,115.04,115.34,115.04,115.32,4476.0,115.04,115.34,115.04,115.32,4476.0
2017-05-12 10:45:00,115.28,115.37,115.09,115.34,7766.0,115.28,115.37,115.09,115.34,7766.0
2017-05-12 10:50:00,115.37,115.43,115.27,115.39,6057.0,115.37,115.43,115.27,115.39,6057.0
2017-05-12 10:55:00,115.36,115.55,115.35,115.54,7084.0,115.36,115.55,115.35,115.54,7084.0
2017-05-12 11:00:00,115.54,115.66,115.46,115.63,8961.0,115.54,115.66,115.46,115.63,8961.0
2017-05-12 11:05:00,115.66,115.87,115.55,115.86,9586.0,115.66,115.87,115.55,115.86,9586.0
2017-05-12 11:10:00,115.87,115.88,115.59,115.76,10688.0,115.87,115.88,115.59,115.76,10688.0
2017-05-12 11:15:00,115.76,115.76,115.44,115.47,8308.0,115.76,115.76,115.44,115.47,8308.0
2017-05-12 11:20:00,115.54,115.63,115.53,115.63,4613.0,115.54,115.63,115.53,115.63,4613.0
2017-05-12 11:25:00,115.61,115.69,115.54,115.65,7425.0,115.61,115.69,115.54,115.65,7425.0
2017-05-12 11:30:00,115.63,115.85,115.61,115.75,8850.0,115.63,115.85,115.61,115.75,8850.0
2017-05-12 11:35:00,115.76,115.86,115.62,115.86,6300.0,115.76,115.86,115.62,115.86,6300.0
2017-05-12 11:40:00,115.89,115.98,115.83,115.88,6300.0,115.89,115.98,115.83,115.88,6300.0
2017-05-12 11:45:00,115.91,115.98,115.86,115.91,5900.0,115.91,115.98,115.86,115.91,5900.0
2017-05-12 11:50:00,115.97,116.15,115.97,116.09,5792.0,115.97,116.15,115.97,116.09,5792.0
2017-05-12 11:55:00,116.09,116.23,116.09,116.17,6489.0,116.09,116.23,116.09,116.17,6489.0
2017-05-12 12:00:00,116.15,116.15,115.8,115.87,7880.0,116.15,116.15,115.8,115.87,7880.0
2017-05-12 12:05:00,115.9,115.93,115.67,115.69,7000.0,115.9,115.93,115.67,115.69,7000.0
2017-05-12 12:10:00,115.65,115.73,115.65,115.68,6872.0,115.65,115.73,115.65,115.68,6872.0
2017-05-12 12:15:00,115.72,115.72,115.58,115.66,3600.0,115.72,115.72,115.58,115.66,3600.0
2017-05-12 12:20:00,115.67,115.69,115.49,115.49,6525.0,115.67,115.69,115.49,115.49,6525.0
2017-05-12 12:25:00,115.54,115.57,115.47,115.54,4400.0,115.54,115.57,115.47,115.54,4400.0
2017-05-12 12:30:00,115.56,115.65,115.5,115.51,5054.0,115.56,115.65,115.5,115.51,5054.0
2017-05-12 12:35:00,115.48,115.53,115.45,115.5,5736.0,115.48,115.53,115.45,115.5,5736.0
2017-05-12 12:40:00,115.48,115.54,115.48,115.5,4775.0,115.48,115.54,115.48,115.5,4775.0
2017-05-12 12:45:00,115.48,115.51,115.43,115.43,5400.0,115.48,115.51,115.43,115.43,5400.0
2017-05-12 12:50:00,115.44,115.57,115.41,115.52,6300.0,115.44,115.57,115.41,115.52,6300.0
2017-05-12 12:55:00,115.47,115.5,115.41,115.49,8700.0,115.47,115.5,115.41,115.49,8700.0
2017-05-12 13:00:00,115.49,115.5,115.45,115.48,6006.0,115.49,115.5,115.45,115.48,6006.0
2017-05-12 13:05:00,115.48,115.51,115.31,115.48,5102.0,115.48,115.51,115.31,115.48,5102.0
2017-05-12 13:10:00,115.46,115.58,115.45,115.57,6903.0,115.46,115.58,115.45,115.57,6903.0
2017-05-12 13:15:00,115.58,115.63,115.54,115.54,4783.0,115.58,115.63,115.54,115.54,4783.0
2017-05-12 13:20:00,115.51,115.59,115.44,115.59,2846.0,115.51,115.59,115.44,115.59,2846.0
2017-05-12 13:25:00,115.6,115.6,115.5,115.55,3304.0,115.6,115.6,115.5,115.55,3304.0
2017-05-12 13:30:00,115.56,115.56,115.46,115.56,4220.0,115.56,115.56,115.46,115.56,4220.0
2017-05-12 13:35:00,115.56,115.59,115.46,115.46,4095.0,115.56,115.59,115.46,115.46,4095.0
2017-05-12 13:40:00,115.43,115.54,115.43,115.5,10630.0,115.43,115.54,115.43,115.5,10630.0
2017-05-12 13:45:00,115.54,115.72,115.54,115.7,4200.0,115.54,115.72,115.54,115.7,4200.0
2017-05-12 13:50:00,115.76,115.8,115.57,115.61,14901.0,115.76,115.8,115.57,115.61,14901.0
2017-05-12 13:55:00,115.58,115.7,115.53,115.54,16968.0,115.58,115.7,115.53,115.54,16968.0
2017-05-12 14:00:00,115.57,115.61,115.42,115.51,14938.0,115.57,115.61,115.42,115.51,14938.0
2017-05-12 14:05:00,115.47,115.48,115.38,115.4,4439.0,115.47,115.48,115.38,115.4,4439.0
2017-05-12 14:10:00,115.43,115.53,115.42,115.43,3850.0,115.43,115.53,115.42,115.43,3850.0
2017-05-12 14:15:00,115.43,115.45,115.33,115.34,2950.0,115.43,115.45,115.33,115.34,2950.0
2017-05-12 14:20:00,115.34,115.43,115.34,115.39,3873.0,115.34,115.43,115.34,115.39,3873.0
2017-05-12 14:25:00,115.39,115.39,115.24,115.3,5050.0,115.39,115.39,115.24,115.3,5050.0
2017-05-12 14:30:00,115.28,115.37,115.27,115.37,3867.0,115.28,115.37,115.27,115.37,3867.0
2017-05-12 14:35:00,115.4,115.43,115.33,115.38,4900.0,115.4,115.43,115.33,115.38,4900.0
2017-05-12 14:40:00,115.32,115.37,115.27,115.35,3500.0,115.32,115.37,115.27,115.35,3500.0
2017-05-12 14:45:00,115.35,115.43,115.32,115.34,5630.0,115.35,115.43,115.32,115.34,5630.0
2017-05-12 14:50:00,115.33,115.45,115.26,115.28,23290.0,115.33,115.45,115.26,115.28,23290.0
2017-05-12 14:55:00,115.28,115.35,115.14,115.16,5750.0,115.28,115.35,115.14,115.16,5750.0
2017-05-12 15:00:00,115.16,115.16,115.01,115.1,11280.0,115.16,115.16,115.01,115.1,11280.0
2017-05-12 15:05:00,115.11,115.11,115.01,115.06,7935.0,115.11,115.11,115.01,115.06,7935.0
2017-05-12 15:10:00,115.1,115.13,115.08,115.1,6315.0,115.1,115.13,115.08,115.1,6315.0
2017-05-12 15:15:00,115.11,115.13,114.9,114.9,10397.0,115.11,115.13,114.9,114.9,10397.0
2017-05-12 15:20:00,114.9,114.98,114.89,114.98,4518.0,114.9,114.98,114.89,114.98,4518.0
2017-05-12 15:25:00,114.95,114.98,114.88,114.89,5800.0,114.95,114.98,114.88,114.89,5800.0
2017-05-12 15:30:00,114.91,114.91,114.74,114.82,10780.0,114.91,114.91,114.74,114.82,10780.0
2017-05-12 15:35:00,114.84,114.86,114.79,114.85,11187.0,114.84,114.86,114.79,114.85,11187.0
2017-05-12 15:40:00,114.85,114.95,114.85,114.95,9048.0,114.85,114.95,114.85,114.95,9048.0
2017-05-12 15:45:00,114.92,114.92,114.8,114.85,23875.0,114.92,114.92,114.8,114.85,23875.0
2017-05-12 15:50:00,114.86,114.91,114.77,114.87,31124.0,114.86,114.91,114.77,114.87,31124.0
2017-05-12 15:55:00,114.86,114.88,114.59,114.6,97684.0,114.86,114.88,114.59,114.6,97684.0
2017-05-15 09:30:00,114.65,114.65,114.23,114.42,23762.0,114.65,114.65,114.23,114.42,23762.0
2017-05-15 09:35:00,114.37,114.58,113.79,113.99,10825.0,114.37,114.58,113.79,113.99,10825.0
2017-05-15 09:40:00,114.02,114.34,113.91,114.3,8249.0,114.02,114.34,113.91,114.3,8249.0
2017-05-15 09:45:00,114.27,114.72,114.27,114.54,12400.0,114.27,114.72,114.27,114.54,12400.0
2017-05-15 09:50:00,114.56,114.78,114.56,114.75,8100.0,114.56,114.78,114.56,114.75,8100.0
2017-05-15 09:55:00,114.68,114.92,114.43,114.57,7655.0,114.68,114.92,114.43,114.57,7655.0
2017-05-15 10:00:00,114.67,114.91,114.59,114.6,9834.0,114.67,114.91,114.59,114.6,9834.0
2017-05-15 10:05:00,114.59,114.94,114.59,114.82,24268.0,114.59,114.94,114.59,114.82,24268.0
2017-05-15 10:10:00,114.79,115.07,114.71,114.78,14326.0,114.79,115.07,114.71,114.78,14326.0
2017-05-15 10:15:00,114.76,115.03,114.65,114.73,7948.0,114.76,115.03,114.65,114.73,7948.0
2017-05-15 10:20:00,114.73,114.97,114.73,114.78,4923.0,114.73,114.97,114.73,114.78,4923.0
2017-05-15 10:25:00,114.78,115.08,114.74,115.06,6911.0,114.78,115.08,114.74,115.06,6911.0
2017-05-15 10:30:00,115.09,115.14,114.86,114.93,13445.0,115.09,115.14,114.86,114.93,13445.0
2017-05-15 10:35:00,114.86,115.34,114.86,115.34,6857.0,114.86,115.34,114.86,115.34,6857.0
2017-05-15 10:40:00,115.34,115.48,115.16,115.44,5656.0,115.34,115.48,115.16,115.44,5656.0
2017-05-15 10:45:00,115.46,115.49,115.22,115.4,5061.0,115.46,115.49,115.22,115.4,5061.0
2017-05-15 10:50:00,115.43,115.49,115.25,115.29,6700.0,115.43,115.49,115.25,115.29,6700.0
2017-05-15 10:55:00,115.28,115.52,115.28,115.28,7604.0,115.28,115.52,115.28,115.28,7604.0
2017-05-15 11:00:00,115.3,115.47,115.25,115.38,4906.0,115.3,115.47,115.25,115.38,4906.0
2017-05-15 11:05:00,115.3,115.34,115.2,115.23,6828.0,115.3,115.34,115.2,115.23,6828.0
2017-05-15 11:10:00,115.23,115.36,115.19,115.23,3410.0,115.23,115.36,115.19,115.23,3410.0
2017-05-15 11:15:00,115.29,115.33,115.09,115.13,4418.0,115.29,115.33,115.09,115.13,4418.0
2017-05-15 11:20:00,115.18,115.27,115.1,115.2,5178.0,115.18,115.27,115.1,115.2,5178.0
2017-05-15 11:25:00,115.28,115.48,115.23,115.25,5900.0,115.28,115.48,115.23,115.25,5900.0
2017-05-15 11:30:00,115.22,115.29,115.07,115.23,6220.0,115.22,115.29,115.07,115.23,6220.0
2017-05-15 11:35:00,115.21,115.27,115.06,115.09,4450.0,115.21,115.27,115.06,115.09,4450.0
2017-05-15 11:40:00,115.13,115.15,114.84,115.0,6853.0,115.13,115.15,114.84,115.0,6853.0
2017-05-15 11:45:00,115.03,115.1,114.91,114.93,4503.0,115.03,115.1,114.91,114.93,4503.0
2017-05-15 11:50:00,115.01,115.11,114.92,114.92,3260.0,115.01,115.11,114.92,114.92,3260.0
2017-05-15 11:55:00,114.94,115.1,114.94,115.07,9807.0,114.94,115.1,114.94,115.07,9807.0
2017-05-15 12:00:00,115.06,115.07,114.93,115.05,6820.0,115.06,115.07,114.93,115.05,6820.0
2017-05-15 12:05:00,115.04,115.04,114.82,114.84,7530.0,115.04,115.04,114.82,114.84,7530.0
2017-05-15 12:10:00,114.8,115.04,114.74,115.01,4941.0,114.8,115.04,114.74,115.01,4941.0
2017-05-15 12:15:00,115.01,115.02,114.87,114.92,4918.0,115.01,115.02,114.87,114.92,4918.0
2017-05-15 12:20:00,114.88,115.0,114.85,114.91,6062.0,114.88,115.0,114.85,114.91,6062.0
2017-05-15 12:25:00,114.97,114.98,114.81,114.96,4883.0,114.97,114.98,114.81,114.96,4883.0
2017-05-15 12:30:00,114.98,115.07,114.94,114.94,4496.0,114.98,115.07,114.94,114.94,4496.0
2017-05-15 12:35:00,114.94,115.05,114.94,115.04,2342.0,114.94,115.05,114.94,115.04,2342.0
2017-05-15 12:40:00,115.0,115.11,115.0,115.09,7585.0,115.0,115.11,115.0,115.09,7585.0
2017-05-15 12:45:00,115.09,115.15,115.05,115.14,3908.0,115.09,115.15,115.05,115.14,3908.0
2017-05-15 12:50:00,115.17,115.18,114.99,115.07,4176.0,115.17,115.18,114.99,115.07,4176.0
2017-05-15 12:55:00,115.11,115.19,115.0,115.06,5407.0,115.11,115.19,115.0,115.06,5407.0
2017-05-15 13:00:00,115.12,115.24,115.09,115.19,4326.0,115.12,115.24,115.09,115.19,4326.0
2017-05-15 13:05:00,115.17,115.36,115.15,115.28,7015.0,115.17,115.36,115.15,115.28,7015.0
2017-05-15 13:10:00,115.26,115.42,115.26,115.39,3400.0,115.26,115.42,115.26,115.39,3400.0
2017-05-15 13:15:00,115.39,115.55,115.33,115.52,4604.0,115.39,115.55,115.33,115.52,4604.0
2017-05-15 13:20:00,115.52,115.59,115.4,115.45,5750.0,115.52,115.59,115.4,115.45,5750.0
2017-05-15 13:25:00,115.42,115.45,115.35,115.4,4202.0,115.42,115.45,115.35,115.4,4202.0
2017-05-15 13:30:00,115.42,115.54,115.39,115.39,3149.0,115.42,115.54,115.39,115.39,3149.0
2017-05-15 13:35:00,115.38,115.59,115.38,115.51,4100.0,115.38,115.59,115.38,115.51,4100.0
2017-05-15 13:40:00,115.55,115.69,115.55,115.64,3400.0,115.55,115.69,115.55,115.64,3400.0
2017-05-15 13:45:00,115.63,115.65,115.53,115.53,4300.0,115.63,115.65,115.53,115.53,4300.0
2017-05-15 13:50:00,115.57,115.74,115.56,115.71,5239.0,115.57,115.74,115.56,115.71,5239.0
2017-05-15 13:55:00,115.77,115.92,115.77,115.83,6004.0,115.77,115.92,115.77,115.83,6004.0
2017-05-15 14:00:00,115.82,115.82,115.75,115.75,6134.0,115.82,115.82,115.75,115.75,6134.0
2017-05-15 14:05:00,115.77,115.78,115.66,115.76,5035.0,115.77,115.78,115.66,115.76,5035.0
2017-05-15 14:10:00,115.81,115.86,115.73,115.77,3200.0,115.81,115.86,115.73,115.77,3200.0
2017-05-15 14:15:00,115.8,115.8,115.68,115.79,5035.0,115.8,115.8,115.68,115.79,5035.0
2017-05-15 14:20:00,115.77,115.81,115.7,115.78,6020.0,115.77,115.81,115.7,115.78,6020.0
2017-05-15 14:25:00,115.79,115.81,115.6,115.66,7917.0,115.79,115.81,115.6,115.66,7917.0
2017-05-15 14:30:00,115.62,115.78,115.61,115.74,4964.0,115.62,115.78,115.61,115.74,4964.0
2017-05-15 14:35:00,115.74,115.91,115.72,115.8,5196.0,115.74,115.91,115.72,115.8,5196.0
2017-05-15 14:40:00,115.83,115.94,115.81,115.91,4517.0,115.83,115.94,115.81,115.91,4517.0
2017-05-15 14:45:00,115.92,115.95,115.89,115.91,4600.0,115.92,115.95,115.89,115.91,4600.0
2017-05-15 14:50:00,115.92,115.95,115.82,115.82,6672.0,115.92,115.95,115.82,115.82,6672.0
2017-05-15 14:55:00,115.82,115.86,115.77,115.83,4859.0,115.82,115.86,115.77,115.83,4859.0
2017-05-15 15:00:00,115.83,115.95,115.83,115.92,6127.0,115.83,115.95,115.83,115.92,6127.0
2017-05-15 15:05:00,115.91,115.95,115.9,115.93,10104.0,115.91,115.95,115.9,115.93,10104.0
2017-05-15 15:10:00,115.93,115.95,115.86,115.9,7129.0,115.93,115.95,115.86,115.9,7129.0
2017-05-15 15:15:00,115.91,115.94,115.88,115.88,7078.0,115.91,115.94,115.88,115.88,7078.0
2017-05-15 15:20:00,115.87,115.95,115.81,115.93,9110.0,115.87,115.95,115.81,115.93,9110.0
2017-05-15 15:25:00,115.94,115.96,115.91,115.96,9430.0,115.94,115.96,115.91,115.96,9430.0
2017-05-15 15:30:00,115.94,115.95,115.9,115.95,12400.0,115.94,115.95,115.9,115.95,12400.0
2017-05-15 15:35:00,115.94,115.94,115.89,115.91,16594.0,115.94,115.94,115.89,115.91,16594.0
2017-05-15 15:40:00,115.91,115.94,115.85,115.85,19917.0,115.91,115.94,115.85,115.85,19917.0
2017-05-15 15:45:00,115.86,116.02,115.85,116.01,69792.0,115.86,116.02,115.85,116.01,69792.0
2017-05-15 15:50:00,116.03,116.23,116.03,116.23,46149.0,116.03,116.23,116.03,116.23,46149.0
2017-05-15 15:55:00,116.24,116.35,116.21,116.23,70507.0,116.24,116.35,116.21,116.23,70507.0
2017-05-16 09:30:00,117.36,117.4,116.35,116.51,27064.0,117.36,117.4,116.35,116.51,27064.0
2017-05-16 09:35:00,116.44,116.87,116.41,116.75,10308.0,116.44,116.87,116.41,116.75,10308.0
2017-05-16 09:40:00,116.79,116.8,116.2,116.34,10280.0,116.79,116.8,116.2,116.34,10280.0
2017-05-16 09:45:00,116.31,116.56,116.05,116.21,9484.0,116.31,116.56,116.05,116.21,9484.0
2017-05-16 09:50:00,116.25,116.33,115.81,115.86,7459.0,116.25,116.33,115.81,115.86,7459.0
2017-05-16 09:55:00,115.84,116.41,115.81,116.34,16260.0,115.84,116.41,115.81,116.34,16260.0
2017-05-16 10:00:00,116.34,116.5,116.0,116.29,17228.0,116.34,116.5,116.0,116.29,17228.0
2017-05-16 10:05:00,116.29,116.3,115.51,115.51,24600.0,116.29,116.3,115.51,115.51,24600.0
2017-05-16 10:10:00,115.6,116.02,115.56,115.65,8050.0,115.6,116.02,115.56,115.65,8050.0
2017-05-16 10:15:00,115.64,115.73,115.4,115.61,7500.0,115.64,115.73,115.4,115.61,7500.0
2017-05-16 10:20:00,115.52,115.57,115.35,115.49,12696.0,115.52,115.57,115.35,115.49,12696.0
2017-05-16 10:25:00,115.5,116.86,115.38,115.58,15354.0,115.5,116.86,115.38,115.58,15354.0
2017-05-16 10:30:00,115.58,115.66,115.14,115.29,14580.0,115.58,115.66,115.14,115.29,14580.0
2017-05-16 10:35:00,115.24,115.38,115.16,115.25,9500.0,115.24,115.38,115.16,115.25,9500.0
2017-05-16 10:40:00,115.25,115.28,115.13,115.22,8347.0,115.25,115.28,115.13,115.22,8347.0
2017-05-16 10:45:00,115.19,115.69,115.19,115.65,16846.0,115.19,115.69,115.19,115.65,16846.0
2017-05-16 10:50:00,115.64,115.75,115.54,115.68,5504.0,115.64,115.75,115.54,115.68,5504.0
2017-05-16 10:55:00,115.66,115.88,115.57,115.86,9219.0,115.66,115.88,115.57,115.86,9219.0
2017-05-16 11:00:00,115.76,115.87,115.69,115.78,7174.0,115.76,115.87,115.69,115.78,7174.0
2017-05-16 11:05:00,115.8,115.87,115.75,115.77,6215.0,115.8,115.87,115.75,115.77,6215.0
2017-05-16 11:10:00,115.82,115.82,115.7,115.81,25915.0,115.82,115.82,115.7,115.81,25915.0
2017-05-16 11:15:00,115.78,115.84,115.72,115.74,9331.0,115.78,115.84,115.72,115.74,9331.0
2017-05-16 11:20:00,115.72,115.82,115.62,115.68,6721.0,115.72,115.82,115.62,115.68,6721.0
2017-05-16 11:25:00,115.73,115.73,115.52,115.6,6100.0,115.73,115.73,115.52,115.6,6100.0
2017-05-16 11:30:00,115.57,115.75,115.57,115.75,4206.0,115.57,115.75,115.57,115.75,4206.0
2017-05-16 11:35:00,115.76,115.98,115.76,115.93,3937.0,115.76,115.98,115.76,115.93,3937.0
2017-05-16 11:40:00,115.96,116.04,115.88,116.01,12200.0,115.96,116.04,115.88,116.01,12200.0
2017-05-16 11:45:00,116.0,116.23,115.98,116.21,10412.0,116.0,116.23,115.98,116.21,10412.0
2017-05-16 11:50:00,116.22,116.44,116.19,116.33,10450.0,116.22,116.44,116.19,116.33,10450.0
2017-05-16 11:55:00,116.32,116.32,116.16,116.2,8614.0,116.32,116.32,116.16,116.2,8614.0
2017-05-16 12:00:00,116.25,116.36,116.22,116.3,7338.0,116.25,116.36,116.22,116.3,7338.0
2017-05-16 12:05:00,116.3,116.44,116.28,116.43,5300.0,116.3,116.44,116.28,116.43,5300.0
2017-05-16 12:10:00,116.41,116.41,116.29,116.3,3994.0,116.41,116.41,116.29,116.3,3994.0
2017-05-16 12:15:00,116.3,116.43,116.3,116.3,5316.0,116.3,116.43,116.3,116.3,5316.0
2017-05-16 12:20:00,116.3,116.37,116.27,116.32,6069.0,116.3,116.37,116.27,116.32,6069.0
2017-05-16 12:25:00,116.32,116.32,116.27,116.3,7936.0,116.32,116.32,116.27,116.3,7936.0
2017-05-16 12:30:00,116.33,116.44,116.3,116.38,8677.0,116.33,116.44,116.3,116.38,8677.0
2017-05-16 12:35:00,116.37,116.44,116.29,116.4,3725.0,116.37,116.44,116.29,116.4,3725.0
2017-05-16 12:40:00,116.38,116.5,116.3,116.42,7563.0,116.38,116.5,116.3,116.42,7563.0
2017-05-16 12:45:00,116.49,116.61,116.38,116.51,8900.0,116.49,116.61,116.38,116.51,8900.0
2017-05-16 12:50:00,116.5,116.6,116.48,116.6,5485.0,116.5,116.6,116.48,116.6,5485.0
2017-05-16 12:55:00,116.62,116.62,116.49,116.58,8549.0,116.62,116.62,116.49,116.58,8549.0
2017-05-16 13:00:00,116.56,116.67,116.48,116.52,18363.0,116.56,116.67,116.48,116.52,18363.0
2017-05-16 13:05:00,116.51,116.56,116.5,116.5,3249.0,116.51,116.56,116.5,116.5,3249.0
2017-05-16 13:10:00,116.51,116.76,116.5,116.71,12340.0,116.51,116.76,116.5,116.71,12340.0
2017-05-16 13:15:00,116.74,116.88,116.66,116.84,11707.0,116.74,116.88,116.66,116.84,11707.0
2017-05-16 13:20:00,116.82,116.92,116.79,116.92,6759.0,116.82,116.92,116.79,116.92,6759.0
2017-05-16 13:25:00,116.87,117.19,116.83,117.19,16824.0,116.87,117.19,116.83,117.19,16824.0
2017-05-16 13:30:00,117.18,117.23,117.09,117.18,20533.0,117.18,117.23,117.09,117.18,20533.0
2017-05-16 13:35:00,117.2,117.23,116.97,116.99,14604.0,117.2,117.23,116.97,116.99,14604.0
2017-05-16 13:40:00,116.97,117.15,116.92,117.09,12048.0,116.97,117.15,116.92,117.09,12048.0
2017-05-16 13:45:00,117.09,117.13,116.95,117.05,6800.0,117.09,117.13,116.95,117.05,6800.0
2017-05-16 13:50:00,117.01,117.11,116.96,117.08,8058.0,117.01,117.11,116.96,117.08,8058.0
2017-05-16 13:55:00,117.07,117.07,116.95,116.95,9466.0,117.07,117.07,116.95,116.95,9466.0
2017-05-16 14:00:00,116.98,117.08,116.95,117.02,21008.0,116.98,117.08,116.95,117.02,21008.0
2017-05-16 14:05:00,117.0,117.1,116.96,116.98,12013.0,117.0,117.1,116.96,116.98,12013.0
2017-05-16 14:10:00,116.99,117.05,116.95,116.95,7048.0,116.99,117.05,116.95,116.95,7048.0
2017-05-16 14:15:00,116.99,117.03,116.93,116.95,10127.0,116.99,117.03,116.93,116.95,10127.0
2017-05-16 14:20:00,116.93,116.97,116.85,116.85,4857.0,116.93,116.97,116.85,116.85,4857.0
2017-05-16 14:25:00,116.85,117.01,116.8,116.99,9314.0,116.85,117.01,116.8,116.99,9314.0
2017-05-16 14:30:00,116.99,117.13,116.96,117.08,7248.0,116.99,117.13,116.96,117.08,7248.0
2017-05-16 14:35:00,117.04,117.23,117.01,117.22,6195.0,117.04,117.23,117.01,117.22,6195.0
2017-05-16 14:40:00,117.21,117.26,117.18,117.19,4700.0,117.21,117.26,117.18,117.19,4700.0
2017-05-16 14:45:00,117.15,117.36,117.15,117.29,10503.0,117.15,117.36,117.15,117.29,10503.0
2017-05-16 14:50:00,117.32,117.38,117.23,117.32,7356.0,117.32,117.38,117.23,117.32,7356.0
2017-05-16 14:55:00,117.27,117.35,117.26,117.35,9940.0,117.27,117.35,117.26,117.35,9940.0
2017-05-16 15:00:00,117.35,117.52,117.34,117.49,14786.0,117.35,117.52,117.34,117.49,14786.0
2017-05-16 15:05:00,117.51,117.77,117.5,117.72,23981.0,117.51,117.77,117.5,117.72,23981.0
2017-05-16 15:10:00,117.71,117.73,117.62,117.71,11426.0,117.71,117.73,117.62,117.71,11426.0
2017-05-16 15:15:00,117.71,117.75,117.57,117.69,9236.0,117.71,117.75,117.57,117.69,9236.0
2017-05-16 15:20:00,117.7,117.85,117.68,117.75,34823.0,117.7,117.85,117.68,117.75,34823.0
2017-05-16 15:25:00,117.74,117.87,117.74,117.77,13898.0,117.74,117.87,117.74,117.77,13898.0
2017-05-16 15:30:00,117.76,117.88,117.75,117.83,13115.0,117.76,117.88,117.75,117.83,13115.0
2017-05-16 15:35:00,117.84,117.95,117.84,117.94,19483.0,117.84,117.95,117.84,117.94,19483.0
2017-05-16 15:40:00,117.94,118.04,117.94,118.04,23580.0,117.94,118.04,117.94,118.04,23580.0
2017-05-16 15:45:00,118.03,118.04,118.0,118.01,25514.0,118.03,118.04,118.0,118.01,25514.0
2017-05-16 15:50:00,118.02,118.08,117.95,117.98,49134.0,118.02,118.08,117.95,117.98,49134.0
2017-05-16 15:55:00,117.99,118.13,117.92,118.09,97483.0,117.99,118.13,117.92,118.09,97483.0
2017-05-17 09:30:00,117.44,117.88,117.26,117.61,46705.0,117.44,117.88,117.26,117.61,46705.0
2017-05-17 09:35:00,117.42,117.6,116.74,117.23,23921.0,117.42,117.6,116.74,117.23,23921.0
2017-05-17 09:40:00,117.06,117.11,116.77,116.84,22968.0,117.06,117.11,116.77,116.84,22968.0
2017-05-17 09:45:00,116.84,116.93,116.61,116.7,14572.0,116.84,116.93,116.61,116.7,14572.0
2017-05-17 09:50:00,116.73,116.78,116.59,116.75,12297.0,116.73,116.78,116.59,116.75,12297.0
2017-05-17 09:55:00,116.72,117.0,116.51,116.82,30206.0,116.72,117.0,116.51,116.82,30206.0
2017-05-17 10:00:00,116.75,116.92,116.43,116.59,28138.0,116.75,116.92,116.43,116.59,28138.0
2017-05-17 10:05:00,116.57,116.76,116.53,116.73,12900.0,116.57,116.76,116.53,116.73,12900.0
2017-05-17 10:10:00,116.77,116.9,115.94,116.08,29465.0,116.77,116.9,115.94,116.08,29465.0
2017-05-17 10:15:00,115.92,116.37,115.89,116.29,10348.0,115.92,116.37,115.89,116.29,10348.0
2017-05-17 10:20:00,116.25,116.48,116.08,116.12,22473.0,116.25,116.48,116.08,116.12,22473.0
2017-05-17 10:25:00,116.09,116.1,115.81,115.91,14257.0,116.09,116.1,115.81,115.91,14257.0
2017-05-17 10:30:00,115.98,116.08,115.66,115.74,11908.0,115.98,116.08,115.66,115.74,11908.0
2017-05-17 10:35:00,115.72,115.76,115.29,115.47,12592.0,115.72,115.76,115.29,115.47,12592.0
2017-05-17 10:40:00,115.46,115.79,115.45,115.79,14741.0,115.46,115.79,115.45,115.79,14741.0
2017-05-17 10:45:00,115.79,115.93,115.73,115.84,19496.0,115.79,115.93,115.73,115.84,19496.0
2017-05-17 10:50:00,115.86,115.92,115.33,115.41,9696.0,115.86,115.92,115.33,115.41,9696.0
2017-05-17 10:55:00,115.48,115.49,115.17,115.24,29073.0,115.48,115.49,115.17,115.24,29073.0
2017-05-17 11:00:00,115.27,115.44,115.03,115.12,19656.0,115.27,115.44,115.03,115.12,19656.0
2017-05-17 11:05:00,115.2,115.26,115.02,115.06,7068.0,115.2,115.26,115.02,115.06,7068.0
2017-05-17 11:10:00,115.0,115.33,114.91,115.3,10554.0,115.0,115.33,114.91,115.3,10554.0
2017-05-17 11:15:00,115.3,115.45,115.19,115.41,15966.0,115.3,115.45,115.19,115.41,15966.0
2017-05-17 11:20:00,115.41,115.7,115.4,115.44,12318.0,115.41,115.7,115.4,115.44,12318.0
2017-05-17 11:25:00,115.43,115.96,115.43,115.96,15078.0,115.43,115.96,115.43,115.96,15078.0
2017-05-17 11:30:00,115.9,115.91,115.65,115.81,13017.0,115.9,115.91,115.65,115.81,13017.0
2017-05-17 11:35:00,115.79,115.82,115.7,115.78,14852.0,115.79,115.82,115.7,115.78,14852.0
2017-05-17 11:40:00,115.8,116.16,115.79,116.16,7727.0,115.8,116.16,115.79,116.16,7727.0
2017-05-17 11:45:00,116.16,116.16,115.86,115.93,4863.0,116.16,116.16,115.86,115.93,4863.0
2017-05-17 11:50:00,115.89,116.12,115.84,116.09,8705.0,115.89,116.12,115.84,116.09,8705.0
2017-05-17 11:55:00,116.07,116.32,116.0,116.21,11987.0,116.07,116.32,116.0,116.21,11987.0
2017-05-17 12:00:00,116.23,116.32,116.07,116.1,18126.0,116.23,116.32,116.07,116.1,18126.0
2017-05-17 12:05:00,116.08,116.33,115.96,116.22,10803.0,116.08,116.33,115.96,116.22,10803.0
2017-05-17 12:10:00,116.18,116.18,115.93,116.11,8428.0,116.18,116.18,115.93,116.11,8428.0
2017-05-17 12:15:00,116.1,116.12,115.93,116.09,9398.0,116.1,116.12,115.93,116.09,9398.0
2017-05-17 12:20:00,116.07,116.18,115.99,116.14,7621.0,116.07,116.18,115.99,116.14,7621.0
2017-05-17 12:25:00,116.14,116.21,116.04,116.15,8823.0,116.14,116.21,116.04,116.15,8823.0
2017-05-17 12:30:00,116.04,116.04,115.83,115.87,7600.0,116.04,116.04,115.83,115.87,7600.0
2017-05-17 12:35:00,115.9,116.11,115.89,116.07,9398.0,115.9,116.11,115.89,116.07,9398.0
2017-05-17 12:40:00,116.1,116.22,115.97,116.19,7700.0,116.1,116.22,115.97,116.19,7700.0
2017-05-17 12:45:00,116.19,116.22,116.09,116.13,4570.0,116.19,116.22,116.09,116.13,4570.0
2017-05-17 12:50:00,116.07,116.19,115.98,116.19,10436.0,116.07,116.19,115.98,116.19,10436.0
2017-05-17 12:55:00,116.15,116.24,115.93,116.13,9751.0,116.15,116.24,115.93,116.13,9751.0
2017-05-17 13:00:00,115.99,116.08,115.89,115.99,10670.0,115.99,116.08,115.89,115.99,10670.0
2017-05-17 13:05:00,115.96,116.04,115.78,115.89,12650.0,115.96,116.04,115.78,115.89,12650.0
2017-05-17 13:10:00,115.88,116.03,115.85,115.92,7877.0,115.88,116.03,115.85,115.92,7877.0
2017-05-17 13:15:00,115.92,116.07,115.91,116.0,10898.0,115.92,116.07,115.91,116.0,10898.0
2017-05-17 13:20:00,116.0,116.06,115.9,115.97,6596.0,116.0,116.06,115.9,115.97,6596.0
2017-05-17 13:25:00,115.91,116.16,115.83,116.07,7928.0,115.91,116.16,115.83,116.07,7928.0
2017-05-17 13:30:00,116.06,116.07,115.93,116.07,20060.0,116.06,116.07,115.93,116.07,20060.0
2017-05-17 13:35:00,116.01,116.01,115.73,115.82,7776.0,116.01,116.01,115.73,115.82,7776.0
2017-05-17 13:40:00,115.79,115.88,115.66,115.81,7190.0,115.79,115.88,115.66,115.81,7190.0
2017-05-17 13:45:00,115.78,115.91,115.73,115.86,7908.0,115.78,115.91,115.73,115.86,7908.0
2017-05-17 13:50:00,115.91,115.93,115.77,115.92,7696.0,115.91,115.93,115.77,115.92,7696.0
2017-05-17 13:55:00,115.9,115.97,115.81,115.93,12680.0,115.9,115.97,115.81,115.93,12680.0
2017-05-17 14:00:00,115.9,116.05,115.89,116.05,7597.0,115.9,116.05,115.89,116.05,7597.0
2017-05-17 14:05:00,115.97,116.21,115.97,116.12,12784.0,115.97,116.21,115.97,116.12,12784.0
2017-05-17 14:10:00,116.1,116.15,116.03,116.03,15852.0,116.1,116.15,116.03,116.03,15852.0
2017-05-17 14:15:00,116.0,116.0,115.71,115.77,6224.0,116.0,116.0,115.71,115.77,6224.0
2017-05-17 14:20:00,115.77,115.84,115.58,115.65,3953.0,115.77,115.84,115.58,115.65,3953.0
2017-05-17 14:25:00,115.64,115.77,115.54,115.58,3900.0,115.64,115.77,115.54,115.58,3900.0
2017-05-17 14:30:00,115.61,115.73,115.53,115.54,9887.0,115.61,115.73,115.53,115.54,9887.0
2017-05-17 14:35:00,115.52,115.56,115.3,115.3,10698.0,115.52,115.56,115.3,115.3,10698.0
2017-05-17 14:40:00,115.32,115.42,115.0,115.07,8875.0,115.32,115.42,115.0,115.07,8875.0
2017-05-17 14:45:00,115.03,115.12,114.86,114.94,10837.0,115.03,115.12,114.86,114.94,10837.0
2017-05-17 14:50:00,114.9,115.19,114.89,115.17,10449.0,114.9,115.19,114.89,115.17,10449.0
2017-05-17 14:55:00,115.2,115.38,115.19,115.21,6100.0,115.2,115.38,115.19,115.21,6100.0
2017-05-17 15:00:00,115.13,115.2,115.0,115.2,10417.0,115.13,115.2,115.0,115.2,10417.0
2017-05-17 15:05:00,115.2,115.22,114.97,114.98,10600.0,115.2,115.22,114.97,114.98,10600.0
2017-05-17 15:10:00,115.0,115.04,114.84,114.98,8731.0,115.0,115.04,114.84,114.98,8731.0
2017-05-17 15:15:00,114.96,115.29,114.94,115.23,17631.0,114.96,115.29,114.94,115.23,17631.0
2017-05-17 15:20:00,115.22,115.7,115.22,115.51,14244.0,115.22,115.7,115.22,115.51,14244.0
2017-05-17 15:25:00,115.52,115.55,115.27,115.27,15483.0,115.52,115.55,115.27,115.27,15483.0
2017-05-17 15:30:00,115.31,115.32,115.14,115.25,11124.0,115.31,115.32,115.14,115.25,11124.0
2017-05-17 15:35:00,115.27,115.86,115.03,115.24,80465.0,115.27,115.86,115.03,115.24,80465.0
2017-05-17 15:40:00,115.3,115.32,114.75,114.83,22438.0,115.3,115.32,114.75,114.83,22438.0
2017-05-17 15:45:00,114.85,115.11,114.76,114.82,21628.0,114.85,115.11,114.76,114.82,21628.0
2017-05-17 15:50:00,114.82,114.82,114.47,114.52,50174.0,114.82,114.82,114.47,114.52,50174.0
2017-05-17 15:55:00,114.52,114.59,114.2,114.38,99075.0,114.52,114.59,114.2,114.38,99075.0
2017-05-18 09:30:00,115.55,116.4,115.42,116.4,32913.0,115.55,116.4,115.42,116.4,32913.0
2017-05-18 09:35:00,116.4,116.4,115.95,116.31,14619.0,116.4,116.4,115.95,116.31,14619.0
2017-05-18 09:40:00,116.3,116.47,116.06,116.35,14682.0,116.3,116.47,116.06,116.35,14682.0
2017-05-18 09:45:00,116.44,117.11,116.29,117.04,33821.0,116.44,117.11,116.29,117.04,33821.0
2017-05-18 09:50:00,116.99,117.08,116.51,116.64,14400.0,116.99,117.08,116.51,116.64,14400.0
2017-05-18 09:55:00,116.65,116.73,116.4,116.49,16365.0,116.65,116.73,116.4,116.49,16365.0
2017-05-18 10:00:00,116.64,117.1,116.64,117.0,74700.0,116.64,117.1,116.64,117.0,74700.0
2017-05-18 10:05:00,116.98,117.24,116.86,117.11,81203.0,116.98,117.24,116.86,117.11,81203.0
2017-05-18 10:10:00,117.16,117.57,117.11,117.48,46528.0,117.16,117.57,117.11,117.48,46528.0
2017-05-18 10:15:00,117.45,117.69,117.4,117.62,21660.0,117.45,117.69,117.4,117.62,21660.0
2017-05-18 10:20:00,117.67,118.61,117.67,118.17,59951.0,117.67,118.61,117.67,118.17,59951.0
2017-05-18 10:25:00,118.16,118.24,117.74,117.74,25464.0,118.16,118.24,117.74,117.74,25464.0
2017-05-18 10:30:00,117.79,118.0,117.65,118.0,10832.0,117.79,118.0,117.65,118.0,10832.0
2017-05-18 10:35:00,118.18,118.26,117.97,118.02,14750.0,118.18,118.26,117.97,118.02,14750.0
2017-05-18 10:40:00,118.02,118.33,118.02,118.03,16352.0,118.02,118.33,118.02,118.03,16352.0
2017-05-18 10:45:00,118.03,118.25,117.89,118.0,13237.0,118.03,118.25,117.89,118.0,13237.0
2017-05-18 10:50:00,117.93,118.15,117.8,118.07,13858.0,117.93,118.15,117.8,118.07,13858.0
2017-05-18 10:55:00,118.14,118.14,117.91,118.04,11036.0,118.14,118.14,117.91,118.04,11036.0
2017-05-18 11:00:00,118.04,118.27,118.03,118.12,14650.0,118.04,118.27,118.03,118.12,14650.0
2017-05-18 11:05:00,118.11,118.11,117.72,117.81,20603.0,118.11,118.11,117.72,117.81,20603.0
2017-05-18 11:10:00,117.83,117.92,117.5,117.55,12895.0,117.83,117.92,117.5,117.55,12895.0
2017-05-18 11:15:00,117.55,117.68,117.31,117.36,25099.0,117.55,117.68,117.31,117.36,25099.0
2017-05-18 11:20:00,117.37,117.49,117.3,117.32,11057.0,117.37,117.49,117.3,117.32,11057.0
2017-05-18 11:25:00,117.31,117.31,117.05,117.07,10237.0,117.31,117.31,117.05,117.07,10237.0
2017-05-18 11:30:00,117.08,117.24,116.94,117.04,14581.0,117.08,117.24,116.94,117.04,14581.0
2017-05-18 11:35:00,117.01,117.01,116.57,116.62,26283.0,117.01,117.01,116.57,116.62,26283.0
2017-05-18 11:40:00,116.6,116.81,116.56,116.79,10543.0,116.6,116.81,116.56,116.79,10543.0
2017-05-18 11:45:00,116.79,116.93,116.64,116.74,20370.0,116.79,116.93,116.64,116.74,20370.0
2017-05-18 11:50:00,116.76,116.76,116.48,116.49,4700.0,116.76,116.76,116.48,116.49,4700.0
2017-05-18 11:55:00,116.37,116.52,116.24,116.24,16442.0,116.37,116.52,116.24,116.24,16442.0
2017-05-18 12:00:00,116.31,116.38,116.04,116.04,13723.0,116.31,116.38,116.04,116.04,13723.0
2017-05-18 12:05:00,116.04,116.51,116.03,116.37,13035.0,116.04,116.51,116.03,116.37,13035.0
2017-05-18 12:10:00,116.38,116.76,116.35,116.73,14489.0,116.38,116.76,116.35,116.73,14489.0
2017-05-18 12:15:00,116.76,116.79,116.36,116.36,7285.0,116.76,116.79,116.36,116.36,7285.0
2017-05-18 12:20:00,116.29,116.34,116.1,116.24,16565.0,116.29,116.34,116.1,116.24,16565.0
2017-05-18 12:25:00,116.3,116.46,116.3,116.3,10695.0,116.3,116.46,116.3,116.3,10695.0
2017-05-18 12:30:00,116.32,116.46,116.24,116.42,19372.0,116.32,116.46,116.24,116.42,19372.0
2017-05-18 12:35:00,116.4,116.45,116.2,116.29,4296.0,116.4,116.45,116.2,116.29,4296.0
2017-05-18 12:40:00,116.22,116.22,116.05,116.11,9550.0,116.22,116.22,116.05,116.11,9550.0
2017-05-18 12:45:00,116.11,116.13,115.92,115.94,15187.0,116.11,116.13,115.92,115.94,15187.0
2017-05-18 12:50:00,115.99,116.09,115.9,116.09,7840.0,115.99,116.09,115.9,116.09,7840.0
2017-05-18 12:55:00,116.1,116.16,115.92,116.03,8008.0,116.1,116.16,115.92,116.03,8008.0
2017-05-18 13:00:00,115.98,116.03,115.89,115.97,11809.0,115.98,116.03,115.89,115.97,11809.0
2017-05-18 13:05:00,115.99,116.05,115.93,115.95,10467.0,115.99,116.05,115.93,115.95,10467.0
2017-05-18 13:10:00,115.94,116.05,115.86,115.92,6348.0,115.94,116.05,115.86,115.92,6348.0
2017-05-18 13:15:00,115.96,116.28,115.96,116.17,8599.0,115.96,116.28,115.96,116.17,8599.0
2017-05-18 13:20:00,116.16,116.29,116.07,116.09,10406.0,116.16,116.29,116.07,116.09,10406.0
2017-05-18 13:25:00,116.1,116.2,115.96,116.06,7000.0,116.1,116.2,115.96,116.06,7000.0
2017-05-18 13:30:00,116.05,116.1,115.86,116.08,9489.0,116.05,116.1,115.86,116.08,9489.0
2017-05-18 13:35:00,116.06,116.18,115.97,116.14,5593.0,116.06,116.18,115.97,116.14,5593.0
2017-05-18 13:40:00,116.22,116.28,116.12,116.2,12176.0,116.22,116.28,116.12,116.2,12176.0
2017-05-18 13:45:00,116.2,116.61,116.13,116.54,21848.0,116.2,116.61,116.13,116.54,21848.0
2017-05-18 13:50:00,116.58,116.65,116.38,116.61,18528.0,116.58,116.65,116.38,116.61,18528.0
2017-05-18 13:55:00,116.56,116.85,116.52,116.58,9523.0,116.56,116.85,116.52,116.58,9523.0
2017-05-18 14:00:00,116.55,117.02,116.55,116.88,14350.0,116.55,117.02,116.55,116.88,14350.0
2017-05-18 14:05:00,116.87,117.06,116.87,117.02,11897.0,116.87,117.06,116.87,117.02,11897.0
2017-05-18 14:10:00,116.98,117.11,116.85,117.07,26199.0,116.98,117.11,116.85,117.07,26199.0
2017-05-18 14:15:00,117.05,117.1,116.96,117.1,11985.0,117.05,117.1,116.96,117.1,11985.0
2017-05-18 14:20:00,117.07,117.28,116.98,117.19,21683.0,117.07,117.28,116.98,117.19,21683.0
2017-05-18 14:25:00,117.21,117.32,117.15,117.32,15035.0,117.21,117.32,117.15,117.32,15035.0
2017-05-18 14:30:00,117.34,117.41,117.26,117.36,17853.0,117.34,117.41,117.26,117.36,17853.0
2017-05-18 14:35:00,117.38,117.43,117.15,117.15,15184.0,117.38,117.43,117.15,117.15,15184.0
2017-05-18 14:40:00,117.19,117.19,116.87,116.89,11376.0,117.19,117.19,116.87,116.89,11376.0
2017-05-18 14:45:00,116.89,116.96,116.7,116.84,7549.0,116.89,116.96,116.7,116.84,7549.0
2017-05-18 14:50:00,116.83,116.86,116.54,116.54,8093.0,116.83,116.86,116.54,116.54,8093.0
2017-05-18 14:55:00,116.58,116.83,116.46,116.48,8352.0,116.58,116.83,116.46,116.48,8352.0
2017-05-18 15:00:00,116.53,116.86,116.48,116.86,15353.0,116.53,116.86,116.48,116.86,15353.0
2017-05-18 15:05:00,116.83,117.07,116.72,116.98,9669.0,116.83,117.07,116.72,116.98,9669.0
2017-05-18 15:10:00,116.98,117.08,116.84,116.85,15291.0,116.98,117.08,116.84,116.85,15291.0
2017-05-18 15:15:00,116.88,117.04,116.78,116.88,10979.0,116.88,117.04,116.78,116.88,10979.0
2017-05-18 15:20:00,116.91,117.04,116.79,116.94,11365.0,116.91,117.04,116.79,116.94,11365.0
2017-05-18 15:25:00,116.96,116.97,116.8,116.93,14637.0,116.96,116.97,116.8,116.93,14637.0
2017-05-18 15:30:00,116.93,117.28,116.9,117.2,28944.0,116.93,117.28,116.9,117.2,28944.0
2017-05-18 15:35:00,117.21,117.54,117.19,117.45,33488.0,117.21,117.54,117.19,117.45,33488.0
2017-05-18 15:40:00,117.44,117.69,117.43,117.69,37964.0,117.44,117.69,117.43,117.69,37964.0
2017-05-18 15:45:00,117.67,118.09,117.65,118.07,88112.0,117.67,118.09,117.65,118.07,88112.0
2017-05-18 15:50:00,118.06,118.22,117.84,118.01,145827.0,118.06,118.22,117.84,118.01,145827.0
2017-05-18 15:55:00,118.01,118.17,117.84,117.93,162609.0,118.01,118.17,117.84,117.93,162609.0
2017-05-19 09:30:00,117.77,118.37,117.1,117.67,124234.0,117.77,118.37,117.1,117.67,124234.0
2017-05-19 09:35:00,118.12,118.25,117.81,118.14,7779.0,118.12,118.25,117.81,118.14,7779.0
2017-05-19 09:40:00,118.08,118.18,117.65,118.12,17420.0,118.08,118.18,117.65,118.12,17420.0
2017-05-19 09:45:00,118.18,118.48,117.93,118.44,14950.0,118.18,118.48,117.93,118.44,14950.0
2017-05-19 09:50:00,118.44,118.59,118.1,118.4,9479.0,118.44,118.59,118.1,118.4,9479.0
2017-05-19 09:55:00,118.5,118.82,118.5,118.74,8308.0,118.5,118.82,118.5,118.74,8308.0
2017-05-19 10:00:00,118.6,118.66,118.47,118.63,8179.0,118.6,118.66,118.47,118.63,8179.0
2017-05-19 10:05:00,118.57,118.73,118.46,118.64,7682.0,118.57,118.73,118.46,118.64,7682.0
2017-05-19 10:10:00,118.68,118.79,118.57,118.57,12862.0,118.68,118.79,118.57,118.57,12862.0
2017-05-19 10:15:00,118.49,118.49,118.16,118.16,8200.0,118.49,118.49,118.16,118.16,8200.0
2017-05-19 10:20:00,118.23,118.35,118.09,118.35,8978.0,118.23,118.35,118.09,118.35,8978.0
2017-05-19 10:25:00,118.35,118.53,118.2,118.32,11714.0,118.35,118.53,118.2,118.32,11714.0
2017-05-19 10:30:00,118.34,118.34,117.72,117.85,11244.0,118.34,118.34,117.72,117.85,11244.0
2017-05-19 10:35:00,117.81,117.81,117.25,117.6,12533.0,117.81,117.81,117.25,117.6,12533.0
2017-05-19 10:40:00,117.73,117.73,117.49,117.55,13314.0,117.73,117.73,117.49,117.55,13314.0
2017-05-19 10:45:00,117.55,118.01,117.55,118.01,5553.0,117.55,118.01,117.55,118.01,5553.0
2017-05-19 10:50:00,117.98,118.14,117.95,118.14,13046.0,117.98,118.14,117.95,118.14,13046.0
2017-05-19 10:55:00,118.17,118.17,118.0,118.06,13629.0,118.17,118.17,118.0,118.06,13629.0
2017-05-19 11:00:00,118.09,118.18,118.01,118.15,11101.0,118.09,118.18,118.01,118.15,11101.0
2017-05-19 11:05:00,118.1,118.28,118.04,118.27,5374.0,118.1,118.28,118.04,118.27,5374.0
2017-05-19 11:10:00,118.28,118.56,118.28,118.49,10839.0,118.28,118.56,118.28,118.49,10839.0
2017-05-19 11:15:00,118.51,118.67,118.5,118.63,11292.0,118.51,118.67,118.5,118.63,11292.0
2017-05-19 11:20:00,118.63,118.63,118.33,118.39,10708.0,118.63,118.63,118.33,118.39,10708.0
2017-05-19 11:25:00,118.4,118.4,117.99,118.04,7769.0,118.4,118.4,117.99,118.04,7769.0
2017-05-19 11:30:00,118.03,118.2,118.0,118.15,19736.0,118.03,118.2,118.0,118.15,19736.0
2017-05-19 11:35:00,118.17,118.18,117.9,117.96,12730.0,118.17,118.18,117.9,117.96,12730.0
2017-05-19 11:40:00,117.99,118.32,117.96,118.21,6933.0,117.99,118.32,117.96,118.21,6933.0
2017-05-19 11:45:00,118.23,118.34,118.2,118.33,3442.0,118.23,118.34,118.2,118.33,3442.0
2017-05-19 11:50:00,118.32,118.52,118.32,118.52,6701.0,118.32,118.52,118.32,118.52,6701.0
2017-05-19 11:55:00,118.57,118.62,118.44,118.62,11803.0,118.57,118.62,118.44,118.62,11803.0
2017-05-19 12:00:00,118.64,118.75,118.33,118.33,11098.0,118.64,118.75,118.33,118.33,11098.0
2017-05-19 12:05:00,118.33,118.5,118.33,118.5,9610.0,118.33,118.5,118.33,118.5,9610.0
2017-05-19 12:10:00,118.48,118.49,118.38,118.38,3121.0,118.48,118.49,118.38,118.38,3121.0
2017-05-19 12:15:00,118.41,118.41,118.07,118.14,9415.0,118.41,118.41,118.07,118.14,9415.0
2017-05-19 12:20:00,118.11,118.3,118.09,118.28,4388.0,118.11,118.3,118.09,118.28,4388.0
2017-05-19 12:25:00,118.3,118.39,118.25,118.31,6923.0,118.3,118.39,118.25,118.31,6923.0
2017-05-19 12:30:00,118.27,118.49,118.26,118.49,4894.0,118.27,118.49,118.26,118.49,4894.0
2017-05-19 12:35:00,118.43,118.43,118.32,118.37,4141.0,118.43,118.43,118.32,118.37,4141.0
2017-05-19 12:40:00,118.33,118.33,118.22,118.26,5165.0,118.33,118.33,118.22,118.26,5165.0
2017-05-19 12:45:00,118.28,118.45,118.28,118.45,8008.0,118.28,118.45,118.28,118.45,8008.0
2017-05-19 12:50:00,118.42,118.54,118.42,118.53,4300.0,118.42,118.54,118.42,118.53,4300.0
2017-05-19 12:55:00,118.55,118.62,118.37,118.45,8000.0,118.55,118.62,118.37,118.45,8000.0
2017-05-19 13:00:00,118.36,118.36,118.28,118.34,4800.0,118.36,118.36,118.28,118.34,4800.0
2017-05-19 13:05:00,118.36,118.38,118.17,118.22,6982.0,118.36,118.38,118.17,118.22,6982.0
2017-05-19 13:10:00,118.22,118.46,118.21,118.36,3441.0,118.22,118.46,118.21,118.36,3441.0
2017-05-19 13:15:00,118.35,118.35,118.23,118.26,5703.0,118.35,118.35,118.23,118.26,5703.0
2017-05-19 13:20:00,118.3,118.32,118.23,118.24,4215.0,118.3,118.32,118.23,118.24,4215.0
2017-05-19 13:25:00,118.21,118.35,118.21,118.31,6126.0,118.21,118.35,118.21,118.31,6126.0
2017-05-19 13:30:00,118.28,118.28,118.12,118.15,3261.0,118.28,118.28,118.12,118.15,3261.0
2017-05-19 13:35:00,118.12,118.21,118.12,118.17,5841.0,118.12,118.21,118.12,118.17,5841.0
2017-05-19 13:40:00,118.16,118.16,118.11,118.11,2612.0,118.16,118.16,118.11,118.11,2612.0
2017-05-19 13:45:00,118.11,118.23,117.93,117.93,10447.0,118.11,118.23,117.93,117.93,10447.0
2017-05-19 13:50:00,117.91,117.98,117.91,117.93,3875.0,117.91,117.98,117.91,117.93,3875.0
2017-05-19 13:55:00,117.89,117.97,117.85,117.87,6200.0,117.89,117.97,117.85,117.87,6200.0
2017-05-19 14:00:00,117.87,118.0,117.86,117.95,5975.0,117.87,118.0,117.86,117.95,5975.0
2017-05-19 14:05:00,117.91,118.27,117.81,118.0,14368.0,117.91,118.27,117.81,118.0,14368.0
2017-05-19 14:10:00,118.04,118.24,117.98,118.05,12299.0,118.04,118.24,117.98,118.05,12299.0
2017-05-19 14:15:00,118.07,118.22,118.02,118.16,10168.0,118.07,118.22,118.02,118.16,10168.0
2017-05-19 14:20:00,118.19,118.37,118.15,118.34,8201.0,118.19,118.37,118.15,118.34,8201.0
2017-05-19 14:25:00,118.29,118.41,118.29,118.29,7489.0,118.29,118.41,118.29,118.29,7489.0
2017-05-19 14:30:00,118.29,118.45,118.26,118.4,8821.0,118.29,118.45,118.26,118.4,8821.0
2017-05-19 14:35:00,118.41,118.53,118.37,118.5,7833.0,118.41,118.53,118.37,118.5,7833.0
2017-05-19 14:40:00,118.5,118.51,118.41,118.5,9356.0,118.5,118.51,118.41,118.5,9356.0
2017-05-19 14:45:00,118.5,118.65,118.5,118.55,13175.0,118.5,118.65,118.5,118.55,13175.0
2017-05-19 14:50:00,118.57,118.57,118.48,118.52,10590.0,118.57,118.57,118.48,118.52,10590.0
2017-05-19 14:55:00,118.5,118.56,118.47,118.5,10600.0,118.5,118.56,118.47,118.5,10600.0
2017-05-19 15:00:00,118.5,118.6,118.42,118.5,30458.0,118.5,118.6,118.42,118.5,30458.0
2017-05-19 15:05:00,118.48,118.48,118.16,118.16,32350.0,118.48,118.48,118.16,118.16,32350.0
2017-05-19 15:10:00,118.15,118.22,118.02,118.14,34687.0,118.15,118.22,118.02,118.14,34687.0
2017-05-19 15:15:00,118.18,118.31,118.07,118.11,13090.0,118.18,118.31,118.07,118.11,13090.0
2017-05-19 15:20:00,118.1,118.34,118.03,118.3,34400.0,118.1,118.34,118.03,118.3,34400.0
2017-05-19 15:25:00,118.35,118.35,118.0,118.0,29367.0,118.35,118.35,118.0,118.0,29367.0
2017-05-19 15:30:00,118.02,118.04,117.82,118.02,23841.0,118.02,118.04,117.82,118.02,23841.0
2017-05-19 15:35:00,118.04,118.07,117.83,118.05,19153.0,118.04,118.07,117.83,118.05,19153.0
2017-05-19 15:40:00,118.06,118.06,117.95,118.0,19088.0,118.06,118.06,117.95,118.0,19088.0
2017-05-19 15:45:00,117.94,118.09,117.93,118.04,26287.0,117.94,118.09,117.93,118.04,26287.0
2017-05-19 15:50:00,118.04,118.22,118.0,118.0,49894.0,118.04,118.22,118.0,118.0,49894.0
2017-05-19 15:55:00,118.0,118.1,117.98,118.01,86175.0,118.0,118.1,117.98,118.01,86175.0
2017-05-22 09:30:00,118.57,118.86,117.97,118.17,43812.0,118.57,118.86,117.97,118.17,43812.0
2017-05-22 09:35:00,118.27,118.28,117.57,117.81,6022.0,118.27,118.28,117.57,117.81,6022.0
2017-05-22 09:40:00,117.82,117.9,117.55,117.8,12101.0,117.82,117.9,117.55,117.8,12101.0
2017-05-22 09:45:00,117.87,117.87,117.51,117.62,9041.0,117.87,117.87,117.51,117.62,9041.0
2017-05-22 09:50:00,117.64,117.88,117.62,117.69,7408.0,117.64,117.88,117.62,117.69,7408.0
2017-05-22 09:55:00,117.65,118.21,117.65,118.16,6324.0,117.65,118.21,117.65,118.16,6324.0
2017-05-22 10:00:00,118.03,118.08,117.82,117.99,9600.0,118.03,118.08,117.82,117.99,9600.0
2017-05-22 10:05:00,117.97,118.13,117.88,118.07,8572.0,117.97,118.13,117.88,118.07,8572.0
2017-05-22 10:10:00,118.05,118.12,117.86,117.87,5200.0,118.05,118.12,117.86,117.87,5200.0
2017-05-22 10:15:00,117.83,117.84,117.59,117.79,5959.0,117.83,117.84,117.59,117.79,5959.0
2017-05-22 10:20:00,117.84,118.08,117.81,118.0,3023.0,117.84,118.08,117.81,118.0,3023.0
2017-05-22 10:25:00,118.01,118.08,117.91,118.08,5368.0,118.01,118.08,117.91,118.08,5368.0
2017-05-22 10:30:00,118.0,118.18,118.0,118.07,4987.0,118.0,118.18,118.0,118.07,4987.0
2017-05-22 10:35:00,118.09,118.22,118.03,118.12,5382.0,118.09,118.22,118.03,118.12,5382.0
2017-05-22 10:40:00,118.13,118.14,117.85,117.85,2200.0,118.13,118.14,117.85,117.85,2200.0
2017-05-22 10:45:00,117.88,118.06,117.79,117.8,9641.0,117.88,118.06,117.79,117.8,9641.0
2017-05-22 10:50:00,117.77,117.86,117.74,117.83,5500.0,117.77,117.86,117.74,117.83,5500.0
2017-05-22 10:55:00,117.84,117.96,117.71,117.87,8028.0,117.84,117.96,117.71,117.87,8028.0
2017-05-22 11:00:00,117.87,117.87,117.6,117.68,7000.0,117.87,117.87,117.6,117.68,7000.0
2017-05-22 11:05:00,117.7,117.89,117.7,117.75,4900.0,117.7,117.89,117.7,117.75,4900.0
2017-05-22 11:10:00,117.75,117.86,117.65,117.81,14822.0,117.75,117.86,117.65,117.81,14822.0
2017-05-22 11:15:00,117.83,117.95,117.75,117.9,3849.0,117.83,117.95,117.75,117.9,3849.0
2017-05-22 11:20:00,117.94,118.22,117.9,118.19,6031.0,117.94,118.22,117.9,118.19,6031.0
2017-05-22 11:25:00,118.18,118.32,118.14,118.14,5900.0,118.18,118.32,118.14,118.14,5900.0
2017-05-22 11:30:00,118.16,118.27,118.03,118.21,6345.0,118.16,118.27,118.03,118.21,6345.0
2017-05-22 11:35:00,118.24,118.33,118.17,118.21,5565.0,118.24,118.33,118.17,118.21,5565.0
2017-05-22 11:40:00,118.19,118.64,118.19,118.53,6307.0,118.19,118.64,118.19,118.53,6307.0
2017-05-22 11:45:00,118.53,118.55,118.37,118.41,2335.0,118.53,118.55,118.37,118.41,2335.0
2017-05-22 11:50:00,118.41,118.55,118.34,118.47,5550.0,118.41,118.55,118.34,118.47,5550.0
2017-05-22 11:55:00,118.5,118.54,118.33,118.54,6908.0,118.5,118.54,118.33,118.54,6908.0
2017-05-22 12:00:00,118.52,118.7,118.48,118.68,8025.0,118.52,118.7,118.48,118.68,8025.0
2017-05-22 12:05:00,118.69,118.79,118.66,118.77,11084.0,118.69,118.79,118.66,118.77,11084.0
2017-05-22 12:10:00,118.75,118.82,118.73,118.8,15234.0,118.75,118.82,118.73,118.8,15234.0
2017-05-22 12:15:00,118.8,118.97,118.79,118.89,16057.0,118.8,118.97,118.79,118.89,16057.0
2017-05-22 12:20:00,118.86,118.89,118.76,118.83,5288.0,118.86,118.89,118.76,118.83,5288.0
2017-05-22 12:25:00,118.74,118.82,118.65,118.71,4310.0,118.74,118.82,118.65,118.71,4310.0
2017-05-22 12:30:00,118.67,118.71,118.54,118.58,5092.0,118.67,118.71,118.54,118.58,5092.0
2017-05-22 12:35:00,118.6,118.68,118.57,118.66,6200.0,118.6,118.68,118.57,118.66,6200.0
2017-05-22 12:40:00,118.66,118.77,118.61,118.74,4702.0,118.66,118.77,118.61,118.74,4702.0
2017-05-22 12:45:00,118.72,118.77,118.66,118.73,5900.0,118.72,118.77,118.66,118.73,5900.0
2017-05-22 12:50:00,118.71,118.73,118.64,118.69,4186.0,118.71,118.73,118.64,118.69,4186.0
2017-05-22 12:55:00,118.71,118.74,118.64,118.64,8700.0,118.71,118.74,118.64,118.64,8700.0
2017-05-22 13:00:00,118.63,118.72,118.63,118.67,4623.0,118.63,118.72,118.63,118.67,4623.0
2017-05-22 13:05:00,118.7,118.72,118.66,118.68,6553.0,118.7,118.72,118.66,118.68,6553.0
2017-05-22 13:10:00,118.66,118.69,118.55,118.63,8276.0,118.66,118.69,118.55,118.63,8276.0
2017-05-22 13:15:00,118.61,118.64,118.56,118.56,3600.0,118.61,118.64,118.56,118.56,3600.0
2017-05-22 13:20:00,118.55,118.55,118.45,118.51,5700.0,118.55,118.55,118.45,118.51,5700.0
2017-05-22 13:25:00,118.52,118.56,118.46,118.55,9938.0,118.52,118.56,118.46,118.55,9938.0
2017-05-22 13:30:00,118.55,118.58,118.5,118.55,16050.0,118.55,118.58,118.5,118.55,16050.0
2017-05-22 13:35:00,118.55,118.58,118.41,118.45,7967.0,118.55,118.58,118.41,118.45,7967.0
2017-05-22 13:40:00,118.45,118.46,118.37,118.46,31652.0,118.45,118.46,118.37,118.46,31652.0
2017-05-22 13:45:00,118.45,118.65,118.45,118.64,4634.0,118.45,118.65,118.45,118.64,4634.0
2017-05-22 13:50:00,118.65,118.83,118.65,118.78,12242.0,118.65,118.83,118.65,118.78,12242.0
2017-05-22 13:55:00,118.8,118.94,118.76,118.86,5801.0,118.8,118.94,118.76,118.86,5801.0
2017-05-22 14:00:00,118.88,118.9,118.67,118.72,5794.0,118.88,118.9,118.67,118.72,5794.0
2017-05-22 14:05:00,118.75,118.85,118.73,118.8,3950.0,118.75,118.85,118.73,118.8,3950.0
2017-05-22 14:10:00,118.77,118.85,118.76,118.82,5492.0,118.77,118.85,118.76,118.82,5492.0
2017-05-22 14:15:00,118.84,118.99,118.84,118.97,4524.0,118.84,118.99,118.84,118.97,4524.0
2017-05-22 14:20:00,118.97,119.16,118.96,119.04,6755.0,118.97,119.16,118.96,119.04,6755.0
2017-05-22 14:25:00,119.01,119.18,119.01,119.12,7577.0,119.01,119.18,119.01,119.12,7577.0
2017-05-22 14:30:00,119.13,119.15,119.05,119.1,4705.0,119.13,119.15,119.05,119.1,4705.0
2017-05-22 14:35:00,119.15,119.27,119.09,119.09,6105.0,119.15,119.27,119.09,119.09,6105.0
2017-05-22 14:40:00,119.08,119.11,118.93,119.11,5500.0,119.08,119.11,118.93,119.11,5500.0
2017-05-22 14:45:00,119.09,119.09,118.95,119.0,6700.0,119.09,119.09,118.95,119.0,6700.0
2017-05-22 14:50:00,118.98,119.19,118.95,119.06,11200.0,118.98,119.19,118.95,119.06,11200.0
2017-05-22 14:55:00,119.05,119.11,118.96,118.96,5254.0,119.05,119.11,118.96,118.96,5254.0
2017-05-22 15:00:00,118.9,118.92,118.82,118.92,8500.0,118.9,118.92,118.82,118.92,8500.0
2017-05-22 15:05:00,118.93,118.95,118.82,118.86,8164.0,118.93,118.95,118.82,118.86,8164.0
2017-05-22 15:10:00,118.89,118.91,118.7,118.7,2700.0,118.89,118.91,118.7,118.7,2700.0
2017-05-22 15:15:00,118.68,118.77,118.61,118.63,6133.0,118.68,118.77,118.61,118.63,6133.0
2017-05-22 15:20:00,118.64,118.64,118.51,118.61,9800.0,118.64,118.64,118.51,118.61,9800.0
2017-05-22 15:25:00,118.6,118.6,118.42,118.42,10872.0,118.6,118.6,118.42,118.42,10872.0
2017-05-22 15:30:00,118.4,118.59,118.4,118.52,13617.0,118.4,118.59,118.4,118.52,13617.0
2017-05-22 15:35:00,118.52,118.63,118.5,118.59,18148.0,118.52,118.63,118.5,118.59,18148.0
2017-05-22 15:40:00,118.59,118.68,118.57,118.67,16800.0,118.59,118.68,118.57,118.67,16800.0
2017-05-22 15:45:00,118.68,118.71,118.6,118.6,20248.0,118.68,118.71,118.6,118.6,20248.0
2017-05-22 15:50:00,118.62,118.81,118.59,118.75,48472.0,118.62,118.81,118.59,118.75,48472.0
2017-05-22 15:55:00,118.75,119.12,118.74,118.94,113670.0,118.75,119.12,118.74,118.94,113670.0
2017-05-23 09:30:00,118.94,119.27,118.35,118.75,94191.0,118.94,119.27,118.35,118.75,94191.0
2017-05-23 09:35:00,118.69,118.75,118.12,118.51,31086.0,118.69,118.75,118.12,118.51,31086.0
2017-05-23 09:40:00,118.52,118.93,118.42,118.81,14453.0,118.52,118.93,118.42,118.81,14453.0
2017-05-23 09:45:00,118.76,118.85,118.5,118.56,9980.0,118.76,118.85,118.5,118.56,9980.0
2017-05-23 09:50:00,118.6,118.66,118.45,118.65,15156.0,118.6,118.66,118.45,118.65,15156.0
2017-05-23 09:55:00,118.63,118.79,118.55,118.69,13088.0,118.63,118.79,118.55,118.69,13088.0
2017-05-23 10:00:00,118.65,118.91,118.58,118.81,19449.0,118.65,118.91,118.58,118.81,19449.0
2017-05-23 10:05:00,118.86,118.99,118.74,118.81,30650.0,118.86,118.99,118.74,118.81,30650.0
2017-05-23 10:10:00,118.85,118.85,118.5,118.77,10770.0,118.85,118.85,118.5,118.77,10770.0
2017-05-23 10:15:00,118.69,118.69,118.36,118.46,7734.0,118.69,118.69,118.36,118.46,7734.0
2017-05-23 10:20:00,118.46,118.47,118.11,118.24,14416.0,118.46,118.47,118.11,118.24,14416.0
2017-05-23 10:25:00,118.25,118.25,117.82,117.94,15059.0,118.25,118.25,117.82,117.94,15059.0
2017-05-23 10:30:00,117.96,117.97,117.7,117.86,45240.0,117.96,117.97,117.7,117.86,45240.0
2017-05-23 10:35:00,117.83,118.05,117.74,118.02,26800.0,117.83,118.05,117.74,118.02,26800.0
2017-05-23 10:40:00,118.06,118.29,118.06,118.15,7200.0,118.06,118.29,118.06,118.15,7200.0
2017-05-23 10:45:00,118.11,118.23,117.95,118.22,14019.0,118.11,118.23,117.95,118.22,14019.0
2017-05-23 10:50:00,118.23,118.28,118.08,118.19,7281.0,118.23,118.28,118.08,118.19,7281.0
2017-05-23 10:55:00,118.21,118.47,118.12,118.14,8083.0,118.21,118.47,118.12,118.14,8083.0
2017-05-23 11:00:00,118.17,118.2,117.98,118.1,5987.0,118.17,118.2,117.98,118.1,5987.0
2017-05-23 11:05:00,118.1,118.13,117.96,118.03,18457.0,118.1,118.13,117.96,118.03,18457.0
2017-05-23 11:10:00,118.04,118.07,117.88,117.92,17115.0,118.04,118.07,117.88,117.92,17115.0
2017-05-23 11:15:00,117.91,117.96,117.72,117.86,13665.0,117.91,117.96,117.72,117.86,13665.0
2017-05-23 11:20:00,117.88,117.9,117.69,117.73,27445.0,117.88,117.9,117.69,117.73,27445.0
2017-05-23 11:25:00,117.77,117.97,117.7,117.77,22334.0,117.77,117.97,117.7,117.77,22334.0
2017-05-23 11:30:00,117.72,117.91,117.68,117.73,25571.0,117.72,117.91,117.68,117.73,25571.0
2017-05-23 11:35:00,117.79,117.85,117.69,117.85,27007.0,117.79,117.85,117.69,117.85,27007.0
2017-05-23 11:40:00,117.91,117.95,117.8,117.9,3990.0,117.91,117.95,117.8,117.9,3990.0
2017-05-23 11:45:00,117.98,118.01,117.76,117.8,11288.0,117.98,118.01,117.76,117.8,11288.0
2017-05-23 11:50:00,117.8,117.8,117.41,117.41,37262.0,117.8,117.8,117.41,117.41,37262.0
2017-05-23 11:55:00,117.39,117.47,117.38,117.41,14864.0,117.39,117.47,117.38,117.41,14864.0
2017-05-23 12:00:00,117.4,117.4,117.2,117.2,8265.0,117.4,117.4,117.2,117.2,8265.0
2017-05-23 12:05:00,117.16,117.28,117.06,117.23,11293.0,117.16,117.28,117.06,117.23,11293.0
2017-05-23 12:10:00,117.22,117.23,117.13,117.15,23173.0,117.22,117.23,117.13,117.15,23173.0
2017-05-23 12:15:00,117.14,117.23,117.06,117.15,20942.0,117.14,117.23,117.06,117.15,20942.0
2017-05-23 12:20:00,117.15,117.19,116.97,117.04,38298.0,117.15,117.19,116.97,117.04,38298.0
2017-05-23 12:25:00,117.05,117.07,116.98,117.0,12000.0,117.05,117.07,116.98,117.0,12000.0
2017-05-23 12:30:00,116.99,117.11,116.97,117.04,11500.0,116.99,117.11,116.97,117.04,11500.0
2017-05-23 12:35:00,117.03,117.38,117.02,117.19,23404.0,117.03,117.38,117.02,117.19,23404.0
2017-05-23 12:40:00,117.23,117.38,117.2,117.38,9453.0,117.23,117.38,117.2,117.38,9453.0
2017-05-23 12:45:00,117.39,117.39,117.25,117.35,7500.0,117.39,117.39,117.25,117.35,7500.0
2017-05-23 12:50:00,117.36,117.51,117.31,117.4,5601.0,117.36,117.51,117.31,117.4,5601.0
2017-05-23 12:55:00,117.43,117.77,117.37,117.77,22376.0,117.43,117.77,117.37,117.77,22376.0
2017-05-23 13:00:00,117.75,117.81,117.59,117.59,4100.0,117.75,117.81,117.59,117.59,4100.0
2017-05-23 13:05:00,117.6,117.6,116.76,117.04,51265.0,117.6,117.6,116.76,117.04,51265.0
2017-05-23 13:10:00,117.1,117.3,117.1,117.14,7102.0,117.1,117.3,117.1,117.14,7102.0
2017-05-23 13:15:00,117.12,117.22,116.99,117.02,7530.0,117.12,117.22,116.99,117.02,7530.0
2017-05-23 13:20:00,117.02,117.1,116.94,117.0,12000.0,117.02,117.1,116.94,117.0,12000.0
2017-05-23 13:25:00,117.03,117.09,116.97,117.04,19514.0,117.03,117.09,116.97,117.04,19514.0
2017-05-23 13:30:00,116.99,117.05,116.95,117.05,11200.0,116.99,117.05,116.95,117.05,11200.0
2017-05-23 13:35:00,117.0,117.09,116.97,117.0,31175.0,117.0,117.09,116.97,117.0,31175.0
2017-05-23 13:40:00,117.0,117.03,116.95,116.96,5875.0,117.0,117.03,116.95,116.96,5875.0
2017-05-23 13:45:00,116.92,116.98,116.73,116.81,7384.0,116.92,116.98,116.73,116.81,7384.0
2017-05-23 13:50:00,116.79,116.79,116.68,116.71,3700.0,116.79,116.79,116.68,116.71,3700.0
2017-05-23 13:55:00,116.73,116.75,116.64,116.67,10757.0,116.73,116.75,116.64,116.67,10757.0
2017-05-23 14:00:00,116.67,116.69,116.31,116.31,35339.0,116.67,116.69,116.31,116.31,35339.0
2017-05-23 14:05:00,116.26,116.28,116.08,116.09,9036.0,116.26,116.28,116.08,116.09,9036.0
2017-05-23 14:10:00,116.11,116.17,115.96,115.98,20320.0,116.11,116.17,115.96,115.98,20320.0
2017-05-23 14:15:00,115.99,116.23,115.93,116.04,45880.0,115.99,116.23,115.93,116.04,45880.0
2017-05-23 14:20:00,116.09,116.28,116.01,116.2,31723.0,116.09,116.28,116.01,116.2,31723.0
2017-05-23 14:25:00,116.21,116.25,116.03,116.05,15741.0,116.21,116.25,116.03,116.05,15741.0
2017-05-23 14:30:00,116.04,116.22,115.87,116.01,19922.0,116.04,116.22,115.87,116.01,19922.0
2017-05-23 14:35:00,116.0,116.15,115.96,116.02,12127.0,116.0,116.15,115.96,116.02,12127.0
2017-05-23 14:40:00,116.03,116.31,116.0,116.29,17881.0,116.03,116.31,116.0,116.29,17881.0
2017-05-23 14:45:00,116.27,116.46,116.26,116.43,16426.0,116.27,116.46,116.26,116.43,16426.0
2017-05-23 14:50:00,116.42,116.43,116.17,116.33,10344.0,116.42,116.43,116.17,116.33,10344.0
2017-05-23 14:55:00,116.25,116.46,116.21,116.46,10017.0,116.25,116.46,116.21,116.46,10017.0
2017-05-23 15:00:00,116.47,116.56,116.41,116.56,8813.0,116.47,116.56,116.41,116.56,8813.0
2017-05-23 15:05:00,116.57,116.76,116.56,116.62,8678.0,116.57,116.76,116.56,116.62,8678.0
2017-05-23 15:10:00,116.61,116.66,116.52,116.53,19429.0,116.61,116.66,116.52,116.53,19429.0
2017-05-23 15:15:00,116.52,116.52,116.32,116.37,18375.0,116.52,116.52,116.32,116.37,18375.0
2017-05-23 15:20:00,116.37,116.37,116.26,116.26,28170.0,116.37,116.37,116.26,116.26,28170.0
2017-05-23 15:25:00,116.28,116.28,116.08,116.15,18630.0,116.28,116.28,116.08,116.15,18630.0
2017-05-23 15:30:00,116.17,116.27,116.01,116.27,20126.0,116.17,116.27,116.01,116.27,20126.0
2017-05-23 15:35:00,116.28,116.78,116.27,116.68,15938.0,116.28,116.78,116.27,116.68,15938.0
2017-05-23 15:40:00,116.69,116.96,116.64,116.81,18158.0,116.69,116.96,116.64,116.81,18158.0
2017-05-23 15:45:00,116.8,116.84,116.73,116.83,20810.0,116.8,116.84,116.73,116.83,20810.0
2017-05-23 15:50:00,116.85,116.9,116.74,116.79,36123.0,116.85,116.9,116.74,116.79,36123.0
2017-05-23 15:55:00,116.82,116.84,116.57,116.59,101580.0,116.82,116.84,116.57,116.59,101580.0
2017-05-24 09:30:00,116.86,116.92,116.34,116.51,16936.0,116.86,116.92,116.34,116.51,16936.0
2017-05-24 09:35:00,116.69,116.69,115.76,115.95,17242.0,116.69,116.69,115.76,115.95,17242.0
2017-05-24 09:40:00,115.94,116.02,115.65,115.8,112272.0,115.94,116.02,115.65,115.8,112272.0
2017-05-24 09:45:00,115.72,115.72,115.1,115.56,21891.0,115.72,115.72,115.1,115.56,21891.0
2017-05-24 09:50:00,115.64,115.7,115.25,115.48,21250.0,115.64,115.7,115.25,115.48,21250.0
2017-05-24 09:55:00,115.49,115.75,115.41,115.62,5121.0,115.49,115.75,115.41,115.62,5121.0
2017-05-24 10:00:00,115.62,115.9,115.4,115.44,12159.0,115.62,115.9,115.4,115.44,12159.0
2017-05-24 10:05:00,115.54,115.64,115.23,115.56,27429.0,115.54,115.64,115.23,115.56,27429.0
2017-05-24 10:10:00,115.57,115.73,115.44,115.72,18638.0,115.57,115.73,115.44,115.72,18638.0
2017-05-24 10:15:00,115.72,116.26,115.72,116.25,18398.0,115.72,116.26,115.72,116.25,18398.0
2017-05-24 10:20:00,116.23,116.46,116.17,116.28,13840.0,116.23,116.46,116.17,116.28,13840.0
2017-05-24 10:25:00,116.31,116.38,115.74,116.04,30639.0,116.31,116.38,115.74,116.04,30639.0
2017-05-24 10:30:00,116.0,116.35,115.95,116.01,26229.0,116.0,116.35,115.95,116.01,26229.0
2017-05-24 10:35:00,116.04,116.25,115.99,116.13,11480.0,116.04,116.25,115.99,116.13,11480.0
2017-05-24 10:40:00,116.17,116.3,116.05,116.05,9714.0,116.17,116.3,116.05,116.05,9714.0
2017-05-24 10:45:00,116.11,116.31,116.04,116.2,20606.0,116.11,116.31,116.04,116.2,20606.0
2017-05-24 10:50:00,116.2,116.29,116.07,116.15,7425.0,116.2,116.29,116.07,116.15,7425.0
2017-05-24 10:55:00,116.12,116.17,116.02,116.11,14607.0,116.12,116.17,116.02,116.11,14607.0
2017-05-24 11:00:00,116.09,116.16,115.99,116.05,6929.0,116.09,116.16,115.99,116.05,6929.0
2017-05-24 11:05:00,116.08,116.22,116.03,116.04,12436.0,116.08,116.22,116.03,116.04,12436.0
2017-05-24 11:10:00,116.06,116.23,116.03,116.16,23578.0,116.06,116.23,116.03,116.16,23578.0
2017-05-24 11:15:00,116.2,116.32,116.1,116.24,11312.0,116.2,116.32,116.1,116.24,11312.0
2017-05-24 11:20:00,116.3,116.76,116.25,116.7,13361.0,116.3,116.76,116.25,116.7,13361.0
2017-05-24 11:25:00,116.69,116.84,116.59,116.66,18856.0,116.69,116.84,116.59,116.66,18856.0
2017-05-24 11:30:00,116.69,116.99,116.64,116.71,24141.0,116.69,116.99,116.64,116.71,24141.0
2017-05-24 11:35:00,116.76,117.09,116.58,117.01,65610.0,116.76,117.09,116.58,117.01,65610.0
2017-05-24 11:40:00,117.04,117.47,116.95,117.37,47443.0,117.04,117.47,116.95,117.37,47443.0
2017-05-24 11:45:00,117.34,117.52,117.22,117.41,52604.0,117.34,117.52,117.22,117.41,52604.0
2017-05-24 11:50:00,117.44,117.51,117.27,117.27,13624.0,117.44,117.51,117.27,117.27,13624.0
2017-05-24 11:55:00,117.23,117.44,117.17,117.35,4017.0,117.23,117.44,117.17,117.35,4017.0
2017-05-24 12:00:00,117.33,117.54,117.33,117.41,10825.0,117.33,117.54,117.33,117.41,10825.0
2017-05-24 12:05:00,117.38,117.48,117.31,117.44,13378.0,117.38,117.48,117.31,117.44,13378.0
2017-05-24 12:10:00,117.45,117.54,117.4,117.42,15289.0,117.45,117.54,117.4,117.42,15289.0
2017-05-24 12:15:00,117.42,117.51,117.33,117.46,16275.0,117.42,117.51,117.33,117.46,16275.0
2017-05-24 12:20:00,117.46,117.83,117.37,117.81,13291.0,117.46,117.83,117.37,117.81,13291.0
2017-05-24 12:25:00,117.78,117.78,117.57,117.67,6313.0,117.78,117.78,117.57,117.67,6313.0
2017-05-24 12:30:00,117.69,117.99,117.69,117.95,5000.0,117.69,117.99,117.69,117.95,5000.0
2017-05-24 12:35:00,117.93,118.44,117.91,118.33,16146.0,117.93,118.44,117.91,118.33,16146.0
2017-05-24 12:40:00,118.25,118.25,117.99,118.11,13826.0,118.25,118.25,117.99,118.11,13826.0
2017-05-24 12:45:00,118.11,118.16,118.01,118.08,10132.0,118.11,118.16,118.01,118.08,10132.0
2017-05-24 12:50:00,118.11,118.19,118.07,118.13,16079.0,118.11,118.19,118.07,118.13,16079.0
2017-05-24 12:55:00,118.14,118.19,118.07,118.12,21702.0,118.14,118.19,118.07,118.12,21702.0
2017-05-24 13:00:00,118.1,118.24,118.1,118.2,25934.0,118.1,118.24,118.1,118.2,25934.0
2017-05-24 13:05:00,118.18,118.23,118.15,118.23,9280.0,118.18,118.23,118.15,118.23,9280.0
2017-05-24 13:10:00,118.24,118.37,118.16,118.32,13111.0,118.24,118.37,118.16,118.32,13111.0
2017-05-24 13:15:00,118.31,118.34,118.18,118.18,3200.0,118.31,118.34,118.18,118.18,3200.0
2017-05-24 13:20:00,118.17,118.18,118.01,118.01,6388.0,118.17,118.18,118.01,118.01,6388.0
2017-05-24 13:25:00,118.01,118.1,117.96,118.03,5153.0,118.01,118.1,117.96,118.03,5153.0
2017-05-24 13:30:00,117.95,118.07,117.94,118.03,4508.0,117.95,118.07,117.94,118.03,4508.0
2017-05-24 13:35:00,118.04,118.06,117.99,118.02,3800.0,118.04,118.06,117.99,118.02,3800.0
2017-05-24 13:40:00,118.04,118.16,117.97,118.03,11256.0,118.04,118.16,117.97,118.03,11256.0
2017-05-24 13:45:00,118.06,118.13,118.03,118.04,10589.0,118.06,118.13,118.03,118.04,10589.0
2017-05-24 13:50:00,118.1,118.17,118.02,118.07,23553.0,118.1,118.17,118.02,118.07,23553.0
2017-05-24 13:55:00,118.03,118.1,117.98,117.98,9094.0,118.03,118.1,117.98,117.98,9094.0
2017-05-24 14:00:00,117.96,118.01,117.73,117.73,8415.0,117.96,118.01,117.73,117.73,8415.0
2017-05-24 14:05:00,117.77,117.89,117.58,117.87,15933.0,117.77,117.89,117.58,117.87,15933.0
2017-05-24 14:10:00,117.88,118.0,117.87,117.95,3866.0,117.88,118.0,117.87,117.95,3866.0
2017-05-24 14:15:00,117.99,118.03,117.87,118.03,2215.0,117.99,118.03,117.87,118.03,2215.0
2017-05-24 14:20:00,118.05,118.08,117.94,117.96,9218.0,118.05,118.08,117.94,117.96,9218.0
2017-05-24 14:25:00,117.95,118.0,117.88,117.88,2900.0,117.95,118.0,117.88,117.88,2900.0
2017-05-24 14:30:00,117.96,118.0,117.84,117.86,4331.0,117.96,118.0,117.84,117.86,4331.0
2017-05-24 14:35:00,117.84,118.0,117.84,117.96,10749.0,117.84,118.0,117.84,117.96,10749.0
2017-05-24 14:40:00,117.93,117.94,117.75,117.75,6081.0,117.93,117.94,117.75,117.75,6081.0
2017-05-24 14:45:00,117.76,117.82,117.72,117.79,4746.0,117.76,117.82,117.72,117.79,4746.0
2017-05-24 14:50:00,117.79,117.88,117.76,117.84,16710.0,117.79,117.88,117.76,117.84,16710.0
2017-05-24 14:55:00,117.82,117.86,117.7,117.81,10589.0,117.82,117.86,117.7,117.81,10589.0
2017-05-24 15:00:00,117.85,117.85,117.76,117.82,22211.0,117.85,117.85,117.76,117.82,22211.0
2017-05-24 15:05:00,117.82,118.03,117.78,118.02,29091.0,117.82,118.03,117.78,118.02,29091.0
2017-05-24 15:10:00,118.03,118.11,117.87,117.91,40065.0,118.03,118.11,117.87,117.91,40065.0
2017-05-24 15:15:00,117.9,118.04,117.89,118.01,7099.0,117.9,118.04,117.89,118.01,7099.0
2017-05-24 15:20:00,118.01,118.05,117.93,117.95,10680.0,118.01,118.05,117.93,117.95,10680.0
2017-05-24 15:25:00,117.93,117.97,117.69,117.81,16564.0,117.93,117.97,117.69,117.81,16564.0
2017-05-24 15:30:00,117.83,118.09,117.81,118.06,11988.0,117.83,118.09,117.81,118.06,11988.0
2017-05-24 15:35:00,118.08,118.14,117.96,118.03,23247.0,118.08,118.14,117.96,118.03,23247.0
2017-05-24 15:40:00,118.03,118.1,118.03,118.06,22416.0,118.03,118.1,118.03,118.06,22416.0
2017-05-24 15:45:00,118.07,118.08,117.96,117.97,47664.0,118.07,118.08,117.96,117.97,47664.0
2017-05-24 15:50:00,117.97,118.19,117.97,117.99,41874.0,117.97,118.19,117.97,117.99,41874.0
2017-05-24 15:55:00,118.0,118.02,117.79,117.8,77141.0,118.0,118.02,117.79,117.8,77141.0
2017-05-25 09:30:00,118.0,118.06,117.38,117.97,74737.0,118.0,118.06,117.38,117.97,74737.0
2017-05-25 09:35:00,117.99,118.72,117.99,118.53,214915.0,117.99,118.72,117.99,118.53,214915.0
2017-05-25 09:40:00,118.64,118.97,118.59,118.78,10392.0,118.64,118.97,118.59,118.78,10392.0
2017-05-25 09:45:00,118.81,118.94,118.53,118.65,20275.0,118.81,118.94,118.53,118.65,20275.0
2017-05-25 09:50:00,118.6,118.74,118.28,118.43,17083.0,118.6,118.74,118.28,118.43,17083.0
2017-05-25 09:55:00,118.42,118.58,118.2,118.56,4972.0,118.42,118.58,118.2,118.56,4972.0
2017-05-25 10:00:00,118.68,118.94,118.51,118.73,9214.0,118.68,118.94,118.51,118.73,9214.0
2017-05-25 10:05:00,118.62,118.92,118.6,118.82,60356.0,118.62,118.92,118.6,118.82,60356.0
2017-05-25 10:10:00,118.83,118.99,118.76,118.98,7733.0,118.83,118.99,118.76,118.98,7733.0
2017-05-25 10:15:00,118.92,119.42,118.64,118.66,28013.0,118.92,119.42,118.64,118.66,28013.0
2017-05-25 10:20:00,118.62,118.76,118.22,118.42,10776.0,118.62,118.76,118.22,118.42,10776.0
2017-05-25 10:25:00,118.39,118.63,118.38,118.54,5823.0,118.39,118.63,118.38,118.54,5823.0
2017-05-25 10:30:00,118.5,118.88,118.45,118.85,6423.0,118.5,118.88,118.45,118.85,6423.0
2017-05-25 10:35:00,118.77,118.83,118.59,118.7,12849.0,118.77,118.83,118.59,118.7,12849.0
2017-05-25 10:40:00,118.74,118.8,118.39,118.39,4720.0,118.74,118.8,118.39,118.39,4720.0
2017-05-25 10:45:00,118.45,118.58,118.39,118.58,4678.0,118.45,118.58,118.39,118.58,4678.0
2017-05-25 10:50:00,118.65,118.77,118.54,118.58,15790.0,118.65,118.77,118.54,118.58,15790.0
2017-05-25 10:55:00,118.6,118.71,118.31,118.31,6380.0,118.6,118.71,118.31,118.31,6380.0
2017-05-25 11:00:00,118.32,118.5,118.32,118.5,3783.0,118.32,118.5,118.32,118.5,3783.0
2017-05-25 11:05:00,118.48,118.71,118.44,118.68,12957.0,118.48,118.71,118.44,118.68,12957.0
2017-05-25 11:10:00,118.64,118.74,118.41,118.41,19395.0,118.64,118.74,118.41,118.41,19395.0
2017-05-25 11:15:00,118.45,119.19,118.45,119.03,100555.0,118.45,119.19,118.45,119.03,100555.0
2017-05-25 11:20:00,119.08,119.17,118.75,118.88,26147.0,119.08,119.17,118.75,118.88,26147.0
2017-05-25 11:25:00,118.91,119.02,118.8,118.91,7035.0,118.91,119.02,118.8,118.91,7035.0
2017-05-25 11:30:00,118.89,118.97,118.79,118.91,3934.0,118.89,118.97,118.79,118.91,3934.0
2017-05-25 11:35:00,118.87,118.87,118.52,118.55,6482.0,118.87,118.87,118.52,118.55,6482.0
2017-05-25 11:40:00,118.56,118.75,118.5,118.73,10845.0,118.56,118.75,118.5,118.73,10845.0
2017-05-25 11:45:00,118.81,118.85,118.73,118.84,2978.0,118.81,118.85,118.73,118.84,2978.0
2017-05-25 11:50:00,118.77,118.87,118.58,118.58,3060.0,118.77,118.87,118.58,118.58,3060.0
2017-05-25 11:55:00,118.49,118.55,118.36,118.36,800.0,118.49,118.55,118.36,118.36,800.0
2017-05-25 12:00:00,118.35,118.76,118.34,118.64,5195.0,118.35,118.76,118.34,118.64,5195.0
2017-05-25 12:05:00,118.66,118.74,118.57,118.57,5460.0,118.66,118.74,118.57,118.57,5460.0
2017-05-25 12:10:00,118.57,118.6,118.44,118.44,5903.0,118.57,118.6,118.44,118.44,5903.0
2017-05-25 12:15:00,118.48,118.65,118.46,118.64,3462.0,118.48,118.65,118.46,118.64,3462.0
2017-05-25 12:20:00,118.65,118.75,118.52,118.73,13052.0,118.65,118.75,118.52,118.73,13052.0
2017-05-25 12:25:00,118.66,118.77,118.58,118.58,7675.0,118.66,118.77,118.58,118.58,7675.0
2017-05-25 12:30:00,118.55,118.56,118.35,118.36,10538.0,118.55,118.56,118.35,118.36,10538.0
2017-05-25 12:35:00,118.35,118.56,118.33,118.44,111596.0,118.35,118.56,118.33,118.44,111596.0
2017-05-25 12:40:00,118.43,118.57,118.4,118.52,4535.0,118.43,118.57,118.4,118.52,4535.0
2017-05-25 12:45:00,118.52,118.57,118.38,118.39,4801.0,118.52,118.57,118.38,118.39,4801.0
2017-05-25 12:50:00,118.36,118.39,118.12,118.39,15207.0,118.36,118.39,118.12,118.39,15207.0
2017-05-25 12:55:00,118.36,118.45,118.27,118.35,7930.0,118.36,118.45,118.27,118.35,7930.0
2017-05-25 13:00:00,118.35,118.46,118.32,118.46,8002.0,118.35,118.46,118.32,118.46,8002.0
2017-05-25 13:05:00,118.49,118.69,118.46,118.46,12722.0,118.49,118.69,118.46,118.46,12722.0
2017-05-25 13:10:00,118.53,118.8,118.53,118.66,4153.0,118.53,118.8,118.53,118.66,4153.0
2017-05-25 13:15:00,118.74,119.03,118.74,119.03,4829.0,118.74,119.03,118.74,119.03,4829.0
2017-05-25 13:20:00,118.99,119.12,118.87,118.97,4753.0,118.99,119.12,118.87,118.97,4753.0
2017-05-25 13:25:00,118.95,119.08,118.95,119.03,1643.0,118.95,119.08,118.95,119.03,1643.0
2017-05-25 13:30:00,119.03,119.1,119.01,119.06,3439.0,119.03,119.1,119.01,119.06,3439.0
2017-05-25 13:35:00,119.07,119.26,119.07,119.12,5924.0,119.07,119.26,119.07,119.12,5924.0
2017-05-25 13:40:00,119.15,119.18,119.0,119.0,6816.0,119.15,119.18,119.0,119.0,6816.0
2017-05-25 13:45:00,119.03,119.3,119.03,119.27,15221.0,119.03,119.3,119.03,119.27,15221.0
2017-05-25 13:50:00,119.25,119.29,119.11,119.23,13849.0,119.25,119.29,119.11,119.23,13849.0
2017-05-25 13:55:00,119.27,119.28,119.14,119.28,7435.0,119.27,119.28,119.14,119.28,7435.0
2017-05-25 14:00:00,119.35,119.4,119.26,119.34,6885.0,119.35,119.4,119.26,119.34,6885.0
2017-05-25 14:05:00,119.33,119.38,119.22,119.22,5400.0,119.33,119.38,119.22,119.22,5400.0
2017-05-25 14:10:00,119.25,119.31,119.1,119.24,6777.0,119.25,119.31,119.1,119.24,6777.0
2017-05-25 14:15:00,119.23,119.3,119.15,119.18,4351.0,119.23,119.3,119.15,119.18,4351.0
2017-05-25 14:20:00,119.18,119.27,119.05,119.13,3700.0,119.18,119.27,119.05,119.13,3700.0
2017-05-25 14:25:00,119.15,119.22,119.1,119.21,3719.0,119.15,119.22,119.1,119.21,3719.0
2017-05-25 14:30:00,119.18,119.18,119.05,119.06,4645.0,119.18,119.18,119.05,119.06,4645.0
2017-05-25 14:35:00,119.09,119.2,119.06,119.15,4998.0,119.09,119.2,119.06,119.15,4998.0
2017-05-25 14:40:00,119.14,119.16,118.97,119.04,3700.0,119.14,119.16,118.97,119.04,3700.0
2017-05-25 14:45:00,119.05,119.12,119.05,119.05,5574.0,119.05,119.12,119.05,119.05,5574.0
2017-05-25 14:50:00,119.07,119.09,119.01,119.06,2335.0,119.07,119.09,119.01,119.06,2335.0
2017-05-25 14:55:00,119.03,119.04,118.93,119.0,3303.0,119.03,119.04,118.93,119.0,3303.0
2017-05-25 15:00:00,118.99,118.99,118.66,118.71,12632.0,118.99,118.99,118.66,118.71,12632.0
2017-05-25 15:05:00,118.76,118.79,118.67,118.71,6603.0,118.76,118.79,118.67,118.71,6603.0
2017-05-25 15:10:00,118.67,118.8,118.67,118.74,3800.0,118.67,118.8,118.67,118.74,3800.0
2017-05-25 15:15:00,118.77,118.8,118.68,118.69,7830.0,118.77,118.8,118.68,118.69,7830.0
2017-05-25 15:20:00,118.67,118.67,118.56,118.59,5950.0,118.67,118.67,118.56,118.59,5950.0
2017-05-25 15:25:00,118.6,118.62,118.38,118.41,7492.0,118.6,118.62,118.38,118.41,7492.0
2017-05-25 15:30:00,118.42,118.5,118.4,118.47,6300.0,118.42,118.5,118.4,118.47,6300.0
2017-05-25 15:35:00,118.5,118.54,118.47,118.48,6541.0,118.5,118.54,118.47,118.48,6541.0
2017-05-25 15:40:00,118.47,118.64,118.45,118.6,15775.0,118.47,118.64,118.45,118.6,15775.0
2017-05-25 15:45:00,118.59,118.73,118.55,118.55,20450.0,118.59,118.73,118.55,118.55,20450.0
2017-05-25 15:50:00,118.52,118.65,118.41,118.62,28593.0,118.52,118.65,118.41,118.62,28593.0
2017-05-25 15:55:00,118.63,118.68,118.53,118.63,57432.0,118.63,118.68,118.53,118.63,57432.0
2017-05-26 09:30:00,118.1,118.5,118.05,118.49,31928.0,118.1,118.5,118.05,118.49,31928.0
2017-05-26 09:35:00,118.48,118.55,118.16,118.55,15248.0,118.48,118.55,118.16,118.55,15248.0
2017-05-26 09:40:00,118.54,118.71,118.45,118.7,5361.0,118.54,118.71,118.45,118.7,5361.0
2017-05-26 09:45:00,118.68,118.83,118.5,118.82,27650.0,118.68,118.83,118.5,118.82,27650.0
2017-05-26 09:50:00,118.84,119.73,118.83,119.69,22525.0,118.84,119.73,118.83,119.69,22525.0
2017-05-26 09:55:00,119.72,120.1,119.46,119.48,55964.0,119.72,120.1,119.46,119.48,55964.0
2017-05-26 10:00:00,119.43,119.83,119.37,119.83,15560.0,119.43,119.83,119.37,119.83,15560.0
2017-05-26 10:05:00,119.83,120.18,119.72,119.98,25567.0,119.83,120.18,119.72,119.98,25567.0
2017-05-26 10:10:00,119.99,120.61,119.88,120.4,37567.0,119.99,120.61,119.88,120.4,37567.0
2017-05-26 10:15:00,120.35,120.6,120.23,120.6,18769.0,120.35,120.6,120.23,120.6,18769.0
2017-05-26 10:20:00,120.59,120.82,120.49,120.52,18732.0,120.59,120.82,120.49,120.52,18732.0
2017-05-26 10:25:00,120.52,120.79,120.21,120.43,18799.0,120.52,120.79,120.21,120.43,18799.0
2017-05-26 10:30:00,120.43,120.49,120.31,120.32,10864.0,120.43,120.49,120.31,120.32,10864.0
2017-05-26 10:35:00,120.35,120.35,120.06,120.34,20663.0,120.35,120.35,120.06,120.34,20663.0
2017-05-26 10:40:00,120.34,120.55,120.19,120.45,14444.0,120.34,120.55,120.19,120.45,14444.0
2017-05-26 10:45:00,120.39,120.58,120.29,120.57,76618.0,120.39,120.58,120.29,120.57,76618.0
2017-05-26 10:50:00,120.58,120.79,120.57,120.72,13496.0,120.58,120.79,120.57,120.72,13496.0
2017-05-26 10:55:00,120.7,120.71,120.5,120.5,9078.0,120.7,120.71,120.5,120.5,9078.0
2017-05-26 11:00:00,120.5,120.52,120.29,120.33,12106.0,120.5,120.52,120.29,120.33,12106.0
2017-05-26 11:05:00,120.31,120.46,120.25,120.36,7128.0,120.31,120.46,120.25,120.36,7128.0
2017-05-26 11:10:00,120.41,120.44,120.34,120.36,20660.0,120.41,120.44,120.34,120.36,20660.0
2017-05-26 11:15:00,120.37,120.39,120.23,120.25,18786.0,120.37,120.39,120.23,120.25,18786.0
2017-05-26 11:20:00,120.27,120.38,120.27,120.29,5894.0,120.27,120.38,120.27,120.29,5894.0
2017-05-26 11:25:00,120.31,120.32,120.05,120.09,36241.0,120.31,120.32,120.05,120.09,36241.0
2017-05-26 11:30:00,120.01,120.22,120.0,120.19,46554.0,120.01,120.22,120.0,120.19,46554.0
2017-05-26 11:35:00,120.19,120.36,120.14,120.23,20442.0,120.19,120.36,120.14,120.23,20442.0
2017-05-26 11:40:00,120.19,120.23,120.14,120.2,7575.0,120.19,120.23,120.14,120.2,7575.0
2017-05-26 11:45:00,120.2,120.21,119.87,120.09,12763.0,120.2,120.21,119.87,120.09,12763.0
2017-05-26 11:50:00,120.06,120.07,119.94,119.98,14807.0,120.06,120.07,119.94,119.98,14807.0
2017-05-26 11:55:00,119.98,120.06,119.97,119.98,13869.0,119.98,120.06,119.97,119.98,13869.0
2017-05-26 12:00:00,120.0,120.06,119.94,119.98,10889.0,120.0,120.06,119.94,119.98,10889.0
2017-05-26 12:05:00,119.97,120.0,119.75,119.85,9700.0,119.97,120.0,119.75,119.85,9700.0
2017-05-26 12:10:00,119.85,120.0,119.85,119.95,12041.0,119.85,120.0,119.85,119.95,12041.0
2017-05-26 12:15:00,119.99,120.05,119.83,119.87,7642.0,119.99,120.05,119.83,119.87,7642.0
2017-05-26 12:20:00,119.93,119.98,119.85,119.92,11412.0,119.93,119.98,119.85,119.92,11412.0
2017-05-26 12:25:00,119.92,120.08,119.9,119.92,4700.0,119.92,120.08,119.9,119.92,4700.0
2017-05-26 12:30:00,119.92,119.92,119.86,119.92,9290.0,119.92,119.92,119.86,119.92,9290.0
2017-05-26 12:35:00,119.89,120.03,119.85,120.03,3830.0,119.89,120.03,119.85,120.03,3830.0
2017-05-26 12:40:00,120.07,120.16,120.06,120.16,5082.0,120.07,120.16,120.06,120.16,5082.0
2017-05-26 12:45:00,120.13,120.24,120.13,120.24,3587.0,120.13,120.24,120.13,120.24,3587.0
2017-05-26 12:50:00,120.25,120.35,120.22,120.29,7819.0,120.25,120.35,120.22,120.29,7819.0
2017-05-26 12:55:00,120.32,120.32,120.04,120.06,6399.0,120.32,120.32,120.04,120.06,6399.0
2017-05-26 13:00:00,120.04,120.04,119.93,119.97,6218.0,120.04,120.04,119.93,119.97,6218.0
2017-05-26 13:05:00,119.97,119.97,119.9,119.97,6900.0,119.97,119.97,119.9,119.97,6900.0
2017-05-26 13:10:00,120.0,120.0,119.83,119.92,10668.0,120.0,120.0,119.83,119.92,10668.0
2017-05-26 13:15:00,119.93,119.98,119.91,119.91,3300.0,119.93,119.98,119.91,119.91,3300.0
2017-05-26 13:20:00,119.91,119.98,119.86,119.96,3901.0,119.91,119.98,119.86,119.96,3901.0
2017-05-26 13:25:00,119.93,119.94,119.77,119.77,7119.0,119.93,119.94,119.77,119.77,7119.0
2017-05-26 13:30:00,119.77,119.8,119.62,119.67,5371.0,119.77,119.8,119.62,119.67,5371.0
2017-05-26 13:35:00,119.65,119.72,119.61,119.72,5148.0,119.65,119.72,119.61,119.72,5148.0
2017-05-26 13:40:00,119.72,119.85,119.7,119.84,6698.0,119.72,119.85,119.7,119.84,6698.0
2017-05-26 13:45:00,119.85,119.88,119.77,119.85,4819.0,119.85,119.88,119.77,119.85,4819.0
2017-05-26 13:50:00,119.87,120.0,119.8,119.85,6914.0,119.87,120.0,119.8,119.85,6914.0
2017-05-26 13:55:00,119.83,119.87,119.79,119.84,12989.0,119.83,119.87,119.79,119.84,12989.0
2017-05-26 14:00:00,119.86,119.86,119.81,119.82,7045.0,119.86,119.86,119.81,119.82,7045.0
2017-05-26 14:05:00,119.84,119.89,119.82,119.88,4900.0,119.84,119.89,119.82,119.88,4900.0
2017-05-26 14:10:00,119.87,119.94,119.82,119.82,7977.0,119.87,119.94,119.82,119.82,7977.0
2017-05-26 14:15:00,119.8,119.99,119.79,119.9,8649.0,119.8,119.99,119.79,119.9,8649.0
2017-05-26 14:20:00,119.88,119.96,119.75,119.91,14896.0,119.88,119.96,119.75,119.91,14896.0
2017-05-26 14:25:00,119.93,119.93,119.42,119.44,9483.0,119.93,119.93,119.42,119.44,9483.0
2017-05-26 14:30:00,119.38,119.44,119.18,119.19,12538.0,119.38,119.44,119.18,119.19,12538.0
2017-05-26 14:35:00,119.2,119.43,119.19,119.43,19206.0,119.2,119.43,119.19,119.43,19206.0
2017-05-26 14:40:00,119.46,119.5,119.37,119.46,6325.0,119.46,119.5,119.37,119.46,6325.0
2017-05-26 14:45:00,119.43,119.61,119.37,119.54,8007.0,119.43,119.61,119.37,119.54,8007.0
2017-05-26 14:50:00,119.54,119.69,119.5,119.6,10839.0,119.54,119.69,119.5,119.6,10839.0
2017-05-26 14:55:00,119.59,119.68,119.56,119.61,9862.0,119.59,119.68,119.56,119.61,9862.0
2017-05-26 15:00:00,119.6,119.74,119.59,119.74,8690.0,119.6,119.74,119.59,119.74,8690.0
2017-05-26 15:05:00,119.75,119.82,119.63,119.78,13322.0,119.75,119.82,119.63,119.78,13322.0
2017-05-26 15:10:00,119.76,119.84,119.76,119.79,6602.0,119.76,119.84,119.76,119.79,6602.0
2017-05-26 15:15:00,119.79,119.93,119.79,119.93,12812.0,119.79,119.93,119.79,119.93,12812.0
2017-05-26 15:20:00,119.92,119.96,119.83,119.87,12682.0,119.92,119.96,119.83,119.87,12682.0
2017-05-26 15:25:00,119.86,119.95,119.83,119.93,10908.0,119.86,119.95,119.83,119.93,10908.0
2017-05-26 15:30:00,119.93,119.96,119.88,119.94,12484.0,119.93,119.96,119.88,119.94,12484.0
2017-05-26 15:35:00,119.94,119.94,119.84,119.84,18429.0,119.94,119.94,119.84,119.84,18429.0
2017-05-26 15:40:00,119.84,119.84,119.43,119.45,16858.0,119.84,119.84,119.43,119.45,16858.0
2017-05-26 15:45:00,119.45,119.66,119.44,119.62,11277.0,119.45,119.66,119.44,119.62,11277.0
2017-05-26 15:50:00,119.63,119.81,119.62,119.78,37952.0,119.63,119.81,119.62,119.78,37952.0
2017-05-26 15:55:00,119.78,120.03,119.75,119.91,74656.0,119.78,120.03,119.75,119.91,74656.0
2017-05-30 09:30:00,119.52,119.78,119.19,119.78,14497.0,119.52,119.78,119.19,119.78,14497.0
2017-05-30 09:35:00,119.78,120.16,119.77,119.96,7766.0,119.78,120.16,119.77,119.96,7766.0
2017-05-30 09:40:00,119.93,120.08,119.79,120.02,5068.0,119.93,120.08,119.79,120.02,5068.0
2017-05-30 09:45:00,120.04,120.25,119.94,120.09,20043.0,120.04,120.25,119.94,120.09,20043.0
2017-05-30 09:50:00,120.01,120.22,120.0,120.2,17403.0,120.01,120.22,120.0,120.2,17403.0
2017-05-30 09:55:00,120.24,120.24,120.04,120.14,7593.0,120.24,120.24,120.04,120.14,7593.0
2017-05-30 10:00:00,120.1,120.38,120.02,120.35,15721.0,120.1,120.38,120.02,120.35,15721.0
2017-05-30 10:05:00,120.36,120.59,120.25,120.31,7500.0,120.36,120.59,120.25,120.31,7500.0
2017-05-30 10:10:00,120.29,120.31,120.07,120.1,10055.0,120.29,120.31,120.07,120.1,10055.0
2017-05-30 10:15:00,120.11,120.37,120.11,120.18,6200.0,120.11,120.37,120.11,120.18,6200.0
2017-05-30 10:20:00,120.1,120.23,119.91,120.12,6765.0,120.1,120.23,119.91,120.12,6765.0
2017-05-30 10:25:00,120.13,120.39,120.06,120.39,4500.0,120.13,120.39,120.06,120.39,4500.0
2017-05-30 10:30:00,120.25,120.5,120.25,120.43,10858.0,120.25,120.5,120.25,120.43,10858.0
2017-05-30 10:35:00,120.44,120.7,120.37,120.52,16973.0,120.44,120.7,120.37,120.52,16973.0
2017-05-30 10:40:00,120.59,120.59,120.23,120.3,6650.0,120.59,120.59,120.23,120.3,6650.0
2017-05-30 10:45:00,120.31,120.51,120.26,120.33,8908.0,120.31,120.51,120.26,120.33,8908.0
2017-05-30 10:50:00,120.29,120.33,120.22,120.3,7223.0,120.29,120.33,120.22,120.3,7223.0
2017-05-30 10:55:00,120.3,120.43,120.24,120.34,8767.0,120.3,120.43,120.24,120.34,8767.0
2017-05-30 11:00:00,120.32,120.44,120.24,120.41,22652.0,120.32,120.44,120.24,120.41,22652.0
2017-05-30 11:05:00,120.41,120.51,120.34,120.5,14888.0,120.41,120.51,120.34,120.5,14888.0
2017-05-30 11:10:00,120.47,120.54,120.37,120.46,13863.0,120.47,120.54,120.37,120.46,13863.0
2017-05-30 11:15:00,120.44,120.49,120.34,120.4,22562.0,120.44,120.49,120.34,120.4,22562.0
2017-05-30 11:20:00,120.4,120.67,120.32,120.67,7529.0,120.4,120.67,120.32,120.67,7529.0
2017-05-30 11:25:00,120.62,120.64,120.31,120.38,8180.0,120.62,120.64,120.31,120.38,8180.0
2017-05-30 11:30:00,120.36,120.36,120.12,120.31,55440.0,120.36,120.36,120.12,120.31,55440.0
2017-05-30 11:35:00,120.32,120.42,120.01,120.03,52427.0,120.32,120.42,120.01,120.03,52427.0
2017-05-30 11:40:00,120.1,120.2,119.76,119.96,43106.0,120.1,120.2,119.76,119.96,43106.0
2017-05-30 11:45:00,119.97,120.05,119.47,119.88,21384.0,119.97,120.05,119.47,119.88,21384.0
2017-05-30 11:50:00,119.91,119.98,119.78,119.8,6631.0,119.91,119.98,119.78,119.8,6631.0
2017-05-30 11:55:00,119.78,119.98,119.73,119.98,6749.0,119.78,119.98,119.73,119.98,6749.0
2017-05-30 12:00:00,120.02,120.07,119.87,119.88,7849.0,120.02,120.07,119.87,119.88,7849.0
2017-05-30 12:05:00,119.85,119.99,119.84,119.88,4700.0,119.85,119.99,119.84,119.88,4700.0
2017-05-30 12:10:00,119.85,119.9,119.69,119.7,5000.0,119.85,119.9,119.69,119.7,5000.0
2017-05-30 12:15:00,119.74,119.9,119.74,119.88,5496.0,119.74,119.9,119.74,119.88,5496.0
2017-05-30 12:20:00,119.89,120.13,119.85,120.13,3500.0,119.89,120.13,119.85,120.13,3500.0
2017-05-30 12:25:00,120.21,120.26,120.09,120.25,8346.0,120.21,120.26,120.09,120.25,8346.0
2017-05-30 12:30:00,120.28,120.47,120.26,120.45,11343.0,120.28,120.47,120.26,120.45,11343.0
2017-05-30 12:35:00,120.39,120.47,120.36,120.37,12560.0,120.39,120.47,120.36,120.37,12560.0
2017-05-30 12:40:00,120.36,120.5,120.25,120.45,8200.0,120.36,120.5,120.25,120.45,8200.0
2017-05-30 12:45:00,120.48,120.53,120.38,120.38,6900.0,120.48,120.53,120.38,120.38,6900.0
2017-05-30 12:50:00,120.42,120.73,120.38,120.66,8862.0,120.42,120.73,120.38,120.66,8862.0
2017-05-30 12:55:00,120.65,120.83,120.61,120.73,12556.0,120.65,120.83,120.61,120.73,12556.0
2017-05-30 13:00:00,120.72,120.79,120.64,120.7,6652.0,120.72,120.79,120.64,120.7,6652.0
2017-05-30 13:05:00,120.72,120.86,120.66,120.75,17892.0,120.72,120.86,120.66,120.75,17892.0
2017-05-30 13:10:00,120.77,120.81,120.69,120.75,15840.0,120.77,120.81,120.69,120.75,15840.0
2017-05-30 13:15:00,120.73,120.84,120.67,120.84,14782.0,120.73,120.84,120.67,120.84,14782.0
2017-05-30 13:20:00,120.88,120.89,120.73,120.83,11888.0,120.88,120.89,120.73,120.83,11888.0
2017-05-30 13:25:00,120.79,120.83,120.74,120.75,3991.0,120.79,120.83,120.74,120.75,3991.0
2017-05-30 13:30:00,120.72,120.87,120.71,120.78,15562.0,120.72,120.87,120.71,120.78,15562.0
2017-05-30 13:35:00,120.78,120.78,120.58,120.74,10509.0,120.78,120.78,120.58,120.74,10509.0
2017-05-30 13:40:00,120.66,120.75,120.26,120.27,54710.0,120.66,120.75,120.26,120.27,54710.0
2017-05-30 13:45:00,120.21,120.39,120.2,120.29,6491.0,120.21,120.39,120.2,120.29,6491.0
2017-05-30 13:50:00,120.28,120.29,120.14,120.21,5628.0,120.28,120.29,120.14,120.21,5628.0
2017-05-30 13:55:00,120.21,120.35,120.12,120.29,13085.0,120.21,120.35,120.12,120.29,13085.0
2017-05-30 14:00:00,120.28,120.29,120.16,120.21,7465.0,120.28,120.29,120.16,120.21,7465.0
2017-05-30 14:05:00,120.19,120.28,120.18,120.2,10712.0,120.19,120.28,120.18,120.2,10712.0
2017-05-30 14:10:00,120.18,120.22,120.05,120.12,23780.0,120.18,120.22,120.05,120.12,23780.0
2017-05-30 14:15:00,120.16,120.24,120.15,120.24,8304.0,120.16,120.24,120.15,120.24,8304.0
2017-05-30 14:20:00,120.24,120.34,120.2,120.27,12227.0,120.24,120.34,120.2,120.27,12227.0
2017-05-30 14:25:00,120.25,120.3,120.18,120.2,9010.0,120.25,120.3,120.18,120.2,9010.0
2017-05-30 14:30:00,120.19,120.61,120.18,120.52,12176.0,120.19,120.61,120.18,120.52,12176.0
2017-05-30 14:35:00,120.51,120.51,120.26,120.3,6796.0,120.51,120.51,120.26,120.3,6796.0
2017-05-30 14:40:00,120.32,120.4,120.19,120.27,7430.0,120.32,120.4,120.19,120.27,7430.0
2017-05-30 14:45:00,120.29,120.32,120.2,120.23,7000.0,120.29,120.32,120.2,120.23,7000.0
2017-05-30 14:50:00,120.27,120.39,120.22,120.32,19870.0,120.27,120.39,120.22,120.32,19870.0
2017-05-30 14:55:00,120.34,120.35,120.22,120.3,8000.0,120.34,120.35,120.22,120.3,8000.0
2017-05-30 15:00:00,120.35,120.63,120.35,120.57,13033.0,120.35,120.63,120.35,120.57,13033.0
2017-05-30 15:05:00,120.58,120.85,120.57,120.84,8800.0,120.58,120.85,120.57,120.84,8800.0
2017-05-30 15:10:00,120.84,120.9,120.77,120.88,16291.0,120.84,120.9,120.77,120.88,16291.0
2017-05-30 15:15:00,120.86,120.91,120.86,120.91,6496.0,120.86,120.91,120.86,120.91,6496.0
2017-05-30 15:20:00,120.92,120.98,120.87,120.95,17137.0,120.92,120.98,120.87,120.95,17137.0
2017-05-30 15:25:00,120.96,120.96,120.81,120.92,16436.0,120.96,120.96,120.81,120.92,16436.0
2017-05-30 15:30:00,120.94,120.99,120.75,120.79,11397.0,120.94,120.99,120.75,120.79,11397.0
2017-05-30 15:35:00,120.77,120.82,120.75,120.82,11700.0,120.77,120.82,120.75,120.82,11700.0
2017-05-30 15:40:00,120.81,120.83,120.66,120.66,15027.0,120.81,120.83,120.66,120.66,15027.0
2017-05-30 15:45:00,120.62,120.68,120.5,120.53,86358.0,120.62,120.68,120.5,120.53,86358.0
2017-05-30 15:50:00,120.49,120.49,120.27,120.35,49838.0,120.49,120.49,120.27,120.35,49838.0
2017-05-30 15:55:00,120.34,120.44,120.34,120.4,41590.0,120.34,120.44,120.34,120.4,41590.0
2017-05-31 09:30:00,120.95,121.19,120.6,121.06,39984.0,120.95,121.19,120.6,121.06,39984.0
2017-05-31 09:35:00,121.1,121.89,121.07,121.83,27329.0,121.1,121.89,121.07,121.83,27329.0
2017-05-31 09:40:00,121.73,121.86,121.28,121.47,13690.0,121.73,121.86,121.28,121.47,13690.0
2017-05-31 09:45:00,121.5,121.62,121.09,121.37,36881.0,121.5,121.62,121.09,121.37,36881.0
2017-05-31 09:50:00,121.42,121.61,121.35,121.45,19218.0,121.42,121.61,121.35,121.45,19218.0
2017-05-31 09:55:00,121.37,121.48,120.92,121.13,23008.0,121.37,121.48,120.92,121.13,23008.0
2017-05-31 10:00:00,121.09,121.24,120.88,121.05,32659.0,121.09,121.24,120.88,121.05,32659.0
2017-05-31 10:05:00,121.01,122.3,120.96,122.3,45158.0,121.01,122.3,120.96,122.3,45158.0
2017-05-31 10:10:00,122.38,122.43,122.02,122.23,37235.0,122.38,122.43,122.02,122.23,37235.0
2017-05-31 10:15:00,122.23,122.53,122.13,122.48,27118.0,122.23,122.53,122.13,122.48,27118.0
2017-05-31 10:20:00,122.5,122.68,122.09,122.19,29285.0,122.5,122.68,122.09,122.19,29285.0
2017-05-31 10:25:00,122.23,122.42,121.99,121.99,18818.0,122.23,122.42,121.99,121.99,18818.0
2017-05-31 10:30:00,121.95,122.08,121.66,122.08,19818.0,121.95,122.08,121.66,122.08,19818.0
2017-05-31 10:35:00,122.06,122.2,122.01,122.15,12160.0,122.06,122.2,122.01,122.15,12160.0
2017-05-31 10:40:00,122.16,122.5,122.16,122.39,17452.0,122.16,122.5,122.16,122.39,17452.0
2017-05-31 10:45:00,122.37,122.83,122.33,122.83,32736.0,122.37,122.83,122.33,122.83,32736.0
2017-05-31 10:50:00,122.81,123.32,122.79,123.15,183068.0,122.81,123.32,122.79,123.15,183068.0
2017-05-31 10:55:00,123.14,123.16,122.72,122.81,22588.0,123.14,123.16,122.72,122.81,22588.0
2017-05-31 11:00:00,122.76,123.19,122.74,123.19,22869.0,122.76,123.19,122.74,123.19,22869.0
2017-05-31 11:05:00,123.21,123.48,123.09,123.11,26799.0,123.21,123.48,123.09,123.11,26799.0
2017-05-31 11:10:00,123.09,123.13,122.96,123.05,25417.0,123.09,123.13,122.96,123.05,25417.0
2017-05-31 11:15:00,123.05,123.16,122.95,123.03,24054.0,123.05,123.16,122.95,123.03,24054.0
2017-05-31 11:20:00,123.05,123.14,122.95,123.13,14079.0,123.05,123.14,122.95,123.13,14079.0
2017-05-31 11:25:00,123.11,123.24,122.89,123.02,23424.0,123.11,123.24,122.89,123.02,23424.0
2017-05-31 11:30:00,123.0,123.18,122.86,123.01,22274.0,123.0,123.18,122.86,123.01,22274.0
2017-05-31 11:35:00,122.95,122.96,122.8,122.85,20896.0,122.95,122.96,122.8,122.85,20896.0
2017-05-31 11:40:00,122.89,122.96,122.79,122.81,11452.0,122.89,122.96,122.79,122.81,11452.0
2017-05-31 11:45:00,122.81,122.86,122.68,122.76,14880.0,122.81,122.86,122.68,122.76,14880.0
2017-05-31 11:50:00,122.81,122.88,122.64,122.69,3459.0,122.81,122.88,122.64,122.69,3459.0
2017-05-31 11:55:00,122.69,122.94,122.6,122.73,13152.0,122.69,122.94,122.6,122.73,13152.0
2017-05-31 12:00:00,122.75,122.75,122.56,122.56,9741.0,122.75,122.75,122.56,122.56,9741.0
2017-05-31 12:05:00,122.5,122.5,122.29,122.36,12327.0,122.5,122.5,122.29,122.36,12327.0
2017-05-31 12:10:00,122.36,122.67,122.36,122.67,9360.0,122.36,122.67,122.36,122.67,9360.0
2017-05-31 12:15:00,122.64,122.7,122.58,122.7,5569.0,122.64,122.7,122.58,122.7,5569.0
2017-05-31 12:20:00,122.68,122.81,122.63,122.74,10174.0,122.68,122.81,122.63,122.74,10174.0
2017-05-31 12:25:00,122.74,122.83,122.56,122.71,10188.0,122.74,122.83,122.56,122.71,10188.0
2017-05-31 12:30:00,122.65,123.0,122.65,122.97,8553.0,122.65,123.0,122.65,122.97,8553.0
2017-05-31 12:35:00,122.91,122.97,122.74,122.8,9170.0,122.91,122.97,122.74,122.8,9170.0
2017-05-31 12:40:00,122.79,122.82,122.58,122.65,12200.0,122.79,122.82,122.58,122.65,12200.0
2017-05-31 12:45:00,122.67,122.77,122.59,122.65,6196.0,122.67,122.77,122.59,122.65,6196.0
2017-05-31 12:50:00,122.65,122.72,122.53,122.55,15305.0,122.65,122.72,122.53,122.55,15305.0
2017-05-31 12:55:00,122.57,122.61,122.4,122.55,19557.0,122.57,122.61,122.4,122.55,19557.0
2017-05-31 13:00:00,122.52,122.62,122.37,122.57,12525.0,122.52,122.62,122.37,122.57,12525.0
2017-05-31 13:05:00,122.58,122.84,122.53,122.77,76533.0,122.58,122.84,122.53,122.77,76533.0
2017-05-31 13:10:00,122.79,123.08,122.79,122.95,12101.0,122.79,123.08,122.79,122.95,12101.0
2017-05-31 13:15:00,122.95,122.95,122.62,122.68,11093.0,122.95,122.95,122.62,122.68,11093.0
2017-05-31 13:20:00,122.67,122.91,122.57,122.73,9936.0,122.67,122.91,122.57,122.73,9936.0
2017-05-31 13:25:00,122.75,122.78,122.59,122.73,8453.0,122.75,122.78,122.59,122.73,8453.0
2017-05-31 13:30:00,122.76,122.87,122.72,122.87,5515.0,122.76,122.87,122.72,122.87,5515.0
2017-05-31 13:35:00,122.87,123.09,122.76,122.8,16660.0,122.87,123.09,122.76,122.8,16660.0
2017-05-31 13:40:00,122.85,122.87,122.72,122.87,7375.0,122.85,122.87,122.72,122.87,7375.0
2017-05-31 13:45:00,122.87,122.89,122.57,122.57,9542.0,122.87,122.89,122.57,122.57,9542.0
2017-05-31 13:50:00,122.58,122.81,122.57,122.73,14731.0,122.58,122.81,122.57,122.73,14731.0
2017-05-31 13:55:00,122.72,122.9,122.68,122.82,8600.0,122.72,122.9,122.68,122.82,8600.0
2017-05-31 14:00:00,122.83,122.83,122.57,122.59,4475.0,122.83,122.83,122.57,122.59,4475.0
2017-05-31 14:05:00,122.58,122.6,122.41,122.48,23455.0,122.58,122.6,122.41,122.48,23455.0
2017-05-31 14:10:00,122.48,122.48,122.38,122.43,23734.0,122.48,122.48,122.38,122.43,23734.0
2017-05-31 14:15:00,122.42,122.61,122.41,122.6,15244.0,122.42,122.61,122.41,122.6,15244.0
2017-05-31 14:20:00,122.57,122.8,122.57,122.73,12450.0,122.57,122.8,122.57,122.73,12450.0
2017-05-31 14:25:00,122.73,122.86,122.62,122.79,7840.0,122.73,122.86,122.62,122.79,7840.0
2017-05-31 14:30:00,122.77,123.0,122.74,122.88,13612.0,122.77,123.0,122.74,122.88,13612.0
2017-05-31 14:35:00,122.84,122.96,122.8,122.96,8565.0,122.84,122.96,122.8,122.96,8565.0
2017-05-31 14:40:00,122.93,123.03,122.87,122.89,17635.0,122.93,123.03,122.87,122.89,17635.0
2017-05-31 14:45:00,122.88,122.97,122.75,122.75,21835.0,122.88,122.97,122.75,122.75,21835.0
2017-05-31 14:50:00,122.75,123.14,122.75,123.06,27063.0,122.75,123.14,122.75,123.06,27063.0
2017-05-31 14:55:00,123.08,123.11,122.99,123.03,8261.0,123.08,123.11,122.99,123.03,8261.0
2017-05-31 15:00:00,123.02,123.05,122.96,122.98,16202.0,123.02,123.05,122.96,122.98,16202.0
2017-05-31 15:05:00,122.95,122.95,122.8,122.8,9817.0,122.95,122.95,122.8,122.8,9817.0
2017-05-31 15:10:00,122.82,122.99,122.81,122.94,12419.0,122.82,122.99,122.81,122.94,12419.0
2017-05-31 15:15:00,122.93,122.93,122.84,122.9,8200.0,122.93,122.93,122.84,122.9,8200.0
2017-05-31 15:20:00,122.91,123.03,122.8,123.0,25577.0,122.91,123.03,122.8,123.0,25577.0
2017-05-31 15:25:00,122.98,123.28,122.98,123.2,15713.0,122.98,123.28,122.98,123.2,15713.0
2017-05-31 15:30:00,123.2,123.26,123.02,123.22,19539.0,123.2,123.26,123.02,123.22,19539.0
2017-05-31 15:35:00,123.26,123.27,122.91,122.94,31527.0,123.26,123.27,122.91,122.94,31527.0
2017-05-31 15:40:00,122.94,123.14,122.93,123.11,22763.0,122.94,123.14,122.93,123.11,22763.0
2017-05-31 15:45:00,123.11,123.33,123.1,123.33,36203.0,123.11,123.33,123.1,123.33,36203.0
2017-05-31 15:50:00,123.44,123.67,123.39,123.64,93535.0,123.44,123.67,123.39,123.64,93535.0
2017-05-31 15:55:00,123.65,123.78,123.56,123.6,121953.0,123.65,123.78,123.56,123.6,121953.0
2017-06-01 09:30:00,124.0,124.36,123.54,124.18,216670.0,124.0,124.36,123.54,124.18,216670.0
2017-06-01 09:35:00,124.19,124.22,123.73,124.22,46966.0,124.19,124.22,123.73,124.22,46966.0
2017-06-01 09:40:00,124.25,125.19,124.2,125.18,104246.0,124.25,125.19,124.2,125.18,104246.0
2017-06-01 09:45:00,125.22,125.85,125.22,125.47,127024.0,125.22,125.85,125.22,125.47,127024.0
2017-06-01 09:50:00,125.43,125.49,125.18,125.21,48433.0,125.43,125.49,125.18,125.21,48433.0
2017-06-01 09:55:00,125.25,125.53,125.1,125.45,43470.0,125.25,125.53,125.1,125.45,43470.0
2017-06-01 10:00:00,125.47,126.08,125.15,125.93,55378.0,125.47,126.08,125.15,125.93,55378.0
2017-06-01 10:05:00,125.86,125.86,125.25,125.26,30981.0,125.86,125.86,125.25,125.26,30981.0
2017-06-01 10:10:00,125.19,125.37,125.1,125.22,32053.0,125.19,125.37,125.1,125.22,32053.0
2017-06-01 10:15:00,125.19,125.33,124.9,125.08,41616.0,125.19,125.33,124.9,125.08,41616.0
2017-06-01 10:20:00,125.1,125.32,125.0,125.1,22932.0,125.1,125.32,125.0,125.1,22932.0
2017-06-01 10:25:00,125.1,125.21,125.02,125.17,22218.0,125.1,125.21,125.02,125.17,22218.0
2017-06-01 10:30:00,125.1,125.34,125.03,125.27,45769.0,125.1,125.34,125.03,125.27,45769.0
2017-06-01 10:35:00,125.3,126.0,125.24,125.76,46869.0,125.3,126.0,125.24,125.76,46869.0
2017-06-01 10:40:00,125.79,126.5,125.79,126.0,38865.0,125.79,126.5,125.79,126.0,38865.0
2017-06-01 10:45:00,126.03,126.24,125.6,125.77,23684.0,126.03,126.24,125.6,125.77,23684.0
2017-06-01 10:50:00,125.75,126.11,125.75,126.05,17750.0,125.75,126.11,125.75,126.05,17750.0
2017-06-01 10:55:00,126.05,126.28,125.89,126.21,29963.0,126.05,126.28,125.89,126.21,29963.0
2017-06-01 11:00:00,126.21,126.34,125.99,126.16,23883.0,126.21,126.34,125.99,126.16,23883.0
2017-06-01 11:05:00,126.15,126.48,126.09,126.31,23481.0,126.15,126.48,126.09,126.31,23481.0
2017-06-01 11:10:00,126.34,126.49,126.28,126.28,18209.0,126.34,126.49,126.28,126.28,18209.0
2017-06-01 11:15:00,126.35,126.48,126.27,126.48,16218.0,126.35,126.48,126.27,126.48,16218.0
2017-06-01 11:20:00,126.49,126.59,126.26,126.59,22613.0,126.49,126.59,126.26,126.59,22613.0
2017-06-01 11:25:00,126.61,126.87,126.53,126.79,31726.0,126.61,126.87,126.53,126.79,31726.0
2017-06-01 11:30:00,126.78,127.17,126.69,127.09,48400.0,126.78,127.17,126.69,127.09,48400.0
2017-06-01 11:35:00,127.04,127.07,126.51,126.68,23263.0,127.04,127.07,126.51,126.68,23263.0
2017-06-01 11:40:00,126.72,126.85,126.46,126.75,19773.0,126.72,126.85,126.46,126.75,19773.0
2017-06-01 11:45:00,126.82,126.82,126.53,126.82,20998.0,126.82,126.82,126.53,126.82,20998.0
2017-06-01 11:50:00,126.83,126.96,126.69,126.82,21654.0,126.83,126.96,126.69,126.82,21654.0
2017-06-01 11:55:00,126.85,127.07,126.81,126.92,21843.0,126.85,127.07,126.81,126.92,21843.0
2017-06-01 12:00:00,126.86,127.14,126.78,126.91,19680.0,126.86,127.14,126.78,126.91,19680.0
2017-06-01 12:05:00,126.91,127.18,126.88,127.07,24274.0,126.91,127.18,126.88,127.07,24274.0
2017-06-01 12:10:00,127.15,127.3,127.0,127.21,26434.0,127.15,127.3,127.0,127.21,26434.0
2017-06-01 12:15:00,127.21,127.3,126.96,127.19,42095.0,127.21,127.3,126.96,127.19,42095.0
2017-06-01 12:20:00,127.27,127.31,127.06,127.08,17438.0,127.27,127.31,127.06,127.08,17438.0
2017-06-01 12:25:00,127.05,127.05,126.45,126.45,21054.0,127.05,127.05,126.45,126.45,21054.0
2017-06-01 12:30:00,126.4,126.75,126.27,126.66,20660.0,126.4,126.75,126.27,126.66,20660.0
2017-06-01 12:35:00,126.71,127.04,126.71,127.03,14777.0,126.71,127.04,126.71,127.03,14777.0
2017-06-01 12:40:00,127.03,127.37,127.0,127.1,33989.0,127.03,127.37,127.0,127.1,33989.0
2017-06-01 12:45:00,127.13,127.34,127.07,127.26,17277.0,127.13,127.34,127.07,127.26,17277.0
2017-06-01 12:50:00,127.33,127.7,127.33,127.47,29560.0,127.33,127.7,127.33,127.47,29560.0
2017-06-01 12:55:00,127.48,127.87,127.21,127.47,42020.0,127.48,127.87,127.21,127.47,42020.0
2017-06-01 13:00:00,127.43,127.52,127.28,127.49,36981.0,127.43,127.52,127.28,127.49,36981.0
2017-06-01 13:05:00,127.39,127.52,127.25,127.35,29536.0,127.39,127.52,127.25,127.35,29536.0
2017-06-01 13:10:00,127.37,127.42,126.86,127.05,21950.0,127.37,127.42,126.86,127.05,21950.0
2017-06-01 13:15:00,127.08,127.26,127.01,127.06,19116.0,127.08,127.26,127.01,127.06,19116.0
2017-06-01 13:20:00,127.06,127.24,127.05,127.17,10700.0,127.06,127.24,127.05,127.17,10700.0
2017-06-01 13:25:00,127.21,127.59,127.18,127.52,25564.0,127.21,127.59,127.18,127.52,25564.0
2017-06-01 13:30:00,127.52,127.89,127.47,127.85,41459.0,127.52,127.89,127.47,127.85,41459.0
2017-06-01 13:35:00,127.78,127.79,127.05,127.05,66516.0,127.78,127.79,127.05,127.05,66516.0
2017-06-01 13:40:00,127.08,127.3,127.01,127.28,93345.0,127.08,127.3,127.01,127.28,93345.0
2017-06-01 13:45:00,127.23,127.6,127.09,127.59,39831.0,127.23,127.6,127.09,127.59,39831.0
2017-06-01 13:50:00,127.59,127.62,127.11,127.41,42584.0,127.59,127.62,127.11,127.41,42584.0
2017-06-01 13:55:00,127.44,127.44,126.94,127.03,23390.0,127.44,127.44,126.94,127.03,23390.0
2017-06-01 14:00:00,127.0,127.09,126.35,126.43,26226.0,127.0,127.09,126.35,126.43,26226.0
2017-06-01 14:05:00,126.4,126.82,126.35,126.65,34784.0,126.4,126.82,126.35,126.65,34784.0
2017-06-01 14:10:00,126.62,126.65,126.33,126.47,50145.0,126.62,126.65,126.33,126.47,50145.0
2017-06-01 14:15:00,126.47,126.58,126.37,126.53,25591.0,126.47,126.58,126.37,126.53,25591.0
2017-06-01 14:20:00,126.49,126.66,126.43,126.66,19759.0,126.49,126.66,126.43,126.66,19759.0
2017-06-01 14:25:00,126.67,126.7,126.29,126.3,19732.0,126.67,126.7,126.29,126.3,19732.0
2017-06-01 14:30:00,126.32,126.78,126.24,126.65,16395.0,126.32,126.78,126.24,126.65,16395.0
2017-06-01 14:35:00,126.66,126.78,126.38,126.47,10096.0,126.66,126.78,126.38,126.47,10096.0
2017-06-01 14:40:00,126.53,126.6,126.24,126.4,62244.0,126.53,126.6,126.24,126.4,62244.0
2017-06-01 14:45:00,126.36,126.44,126.21,126.31,30601.0,126.36,126.44,126.21,126.31,30601.0
2017-06-01 14:50:00,126.35,126.44,126.31,126.31,9695.0,126.35,126.44,126.31,126.31,9695.0
2017-06-01 14:55:00,126.28,126.38,126.0,126.31,35817.0,126.28,126.38,126.0,126.31,35817.0
2017-06-01 15:00:00,126.34,126.61,126.34,126.57,50053.0,126.34,126.61,126.34,126.57,50053.0
2017-06-01 15:05:00,126.56,126.67,126.49,126.49,19530.0,126.56,126.67,126.49,126.49,19530.0
2017-06-01 15:10:00,126.51,126.65,126.51,126.58,20395.0,126.51,126.65,126.51,126.58,20395.0
2017-06-01 15:15:00,126.58,126.77,126.52,126.67,23273.0,126.58,126.77,126.52,126.67,23273.0
2017-06-01 15:20:00,126.66,126.76,126.56,126.64,15681.0,126.66,126.76,126.56,126.64,15681.0
2017-06-01 15:25:00,126.63,126.85,126.61,126.69,18595.0,126.63,126.85,126.61,126.69,18595.0
2017-06-01 15:30:00,126.69,126.92,126.56,126.82,24265.0,126.69,126.92,126.56,126.82,24265.0
2017-06-01 15:35:00,126.8,126.97,126.8,126.9,23767.0,126.8,126.97,126.8,126.9,23767.0
2017-06-01 15:40:00,126.9,126.95,126.78,126.82,38850.0,126.9,126.95,126.78,126.82,38850.0
2017-06-01 15:45:00,126.84,126.9,126.65,126.7,41820.0,126.84,126.9,126.65,126.7,41820.0
2017-06-01 15:50:00,126.7,127.18,126.67,127.02,62397.0,126.7,127.18,126.67,127.02,62397.0
2017-06-01 15:55:00,127.04,127.3,127.03,127.08,108145.0,127.04,127.3,127.03,127.08,108145.0
2017-06-02 09:30:00,128.44,128.6,128.01,128.5,51635.0,128.44,128.6,128.01,128.5,51635.0
2017-06-02 09:35:00,128.5,128.68,127.52,127.58,32875.0,128.5,128.68,127.52,127.58,32875.0
2017-06-02 09:40:00,127.73,128.02,127.57,127.72,26092.0,127.73,128.02,127.57,127.72,26092.0
2017-06-02 09:45:00,127.76,128.09,127.5,128.09,103747.0,127.76,128.09,127.5,128.09,103747.0
2017-06-02 09:50:00,128.15,128.15,127.69,127.8,42927.0,128.15,128.15,127.69,127.8,42927.0
2017-06-02 09:55:00,127.82,128.1,127.16,127.26,72417.0,127.82,128.1,127.16,127.26,72417.0
2017-06-02 10:00:00,127.21,127.38,126.99,127.11,33051.0,127.21,127.38,126.99,127.11,33051.0
2017-06-02 10:05:00,127.15,127.9,127.15,127.81,23988.0,127.15,127.9,127.15,127.81,23988.0
2017-06-02 10:10:00,127.85,128.16,127.71,128.11,32394.0,127.85,128.16,127.71,128.11,32394.0
2017-06-02 10:15:00,128.11,128.17,127.95,127.98,23582.0,128.11,128.17,127.95,127.98,23582.0
2017-06-02 10:20:00,128.0,128.5,127.99,128.41,73038.0,128.0,128.5,127.99,128.41,73038.0
2017-06-02 10:25:00,128.4,128.93,128.24,128.72,36673.0,128.4,128.93,128.24,128.72,36673.0
2017-06-02 10:30:00,128.81,129.27,128.36,128.52,79098.0,128.81,129.27,128.36,128.52,79098.0
2017-06-02 10:35:00,128.5,128.96,128.46,128.95,10449.0,128.5,128.96,128.46,128.95,10449.0
2017-06-02 10:40:00,128.91,128.99,128.76,128.95,17793.0,128.91,128.99,128.76,128.95,17793.0
2017-06-02 10:45:00,128.9,129.14,128.85,129.04,25420.0,128.9,129.14,128.85,129.04,25420.0
2017-06-02 10:50:00,129.09,129.13,128.91,129.06,62359.0,129.09,129.13,128.91,129.06,62359.0
2017-06-02 10:55:00,129.05,129.46,129.05,129.36,31745.0,129.05,129.46,129.05,129.36,31745.0
2017-06-02 11:00:00,129.37,129.44,129.28,129.29,22684.0,129.37,129.44,129.28,129.29,22684.0
2017-06-02 11:05:00,129.28,129.34,129.14,129.17,14543.0,129.28,129.34,129.14,129.17,14543.0
2017-06-02 11:10:00,129.17,129.32,129.11,129.27,7417.0,129.17,129.32,129.11,129.27,7417.0
2017-06-02 11:15:00,129.3,129.31,129.13,129.16,12015.0,129.3,129.31,129.13,129.16,12015.0
2017-06-02 11:20:00,129.17,129.2,129.1,129.14,10532.0,129.17,129.2,129.1,129.14,10532.0
2017-06-02 11:25:00,129.16,129.16,128.89,128.89,14788.0,129.16,129.16,128.89,128.89,14788.0
2017-06-02 11:30:00,128.93,129.05,128.92,128.94,6444.0,128.93,129.05,128.92,128.94,6444.0
2017-06-02 11:35:00,128.94,129.05,128.89,128.89,11740.0,128.94,129.05,128.89,128.89,11740.0
2017-06-02 11:40:00,128.88,129.02,128.86,128.96,15720.0,128.88,129.02,128.86,128.96,15720.0
2017-06-02 11:45:00,128.94,129.05,128.87,128.87,17500.0,128.94,129.05,128.87,128.87,17500.0
2017-06-02 11:50:00,128.83,128.83,128.58,128.63,17385.0,128.83,128.83,128.58,128.63,17385.0
2017-06-02 11:55:00,128.67,128.79,128.43,128.43,12056.0,128.67,128.79,128.43,128.43,12056.0
2017-06-02 12:00:00,128.44,128.44,128.12,128.27,13317.0,128.44,128.44,128.12,128.27,13317.0
2017-06-02 12:05:00,128.24,128.4,128.24,128.32,9554.0,128.24,128.4,128.24,128.32,9554.0
2017-06-02 12:10:00,128.34,128.45,128.19,128.45,9045.0,128.34,128.45,128.19,128.45,9045.0
2017-06-02 12:15:00,128.44,128.44,128.26,128.31,10863.0,128.44,128.44,128.26,128.31,10863.0
2017-06-02 12:20:00,128.33,128.41,128.05,128.05,14674.0,128.33,128.41,128.05,128.05,14674.0
2017-06-02 12:25:00,128.06,128.39,128.04,128.36,11319.0,128.06,128.39,128.04,128.36,11319.0
2017-06-02 12:30:00,128.33,128.68,128.33,128.49,7458.0,128.33,128.68,128.33,128.49,7458.0
2017-06-02 12:35:00,128.47,128.74,128.47,128.71,6590.0,128.47,128.74,128.47,128.71,6590.0
2017-06-02 12:40:00,128.72,128.72,128.45,128.55,15659.0,128.72,128.72,128.45,128.55,15659.0
2017-06-02 12:45:00,128.55,128.55,128.35,128.35,7480.0,128.55,128.55,128.35,128.35,7480.0
2017-06-02 12:50:00,128.38,128.66,128.33,128.6,13261.0,128.38,128.66,128.33,128.6,13261.0
2017-06-02 12:55:00,128.62,128.68,128.46,128.5,9100.0,128.62,128.68,128.46,128.5,9100.0
2017-06-02 13:00:00,128.56,128.65,128.47,128.65,8773.0,128.56,128.65,128.47,128.65,8773.0
2017-06-02 13:05:00,128.63,128.7,128.56,128.56,10068.0,128.63,128.7,128.56,128.56,10068.0
2017-06-02 13:10:00,128.55,128.58,128.41,128.54,12333.0,128.55,128.58,128.41,128.54,12333.0
2017-06-02 13:15:00,128.56,128.56,128.46,128.49,23307.0,128.56,128.56,128.46,128.49,23307.0
2017-06-02 13:20:00,128.56,129.45,128.56,129.37,103071.0,128.56,129.45,128.56,129.37,103071.0
2017-06-02 13:25:00,129.34,129.44,129.18,129.2,25488.0,129.34,129.44,129.18,129.2,25488.0
2017-06-02 13:30:00,129.25,129.26,129.04,129.21,14905.0,129.25,129.26,129.04,129.21,14905.0
2017-06-02 13:35:00,129.21,129.36,129.18,129.36,12836.0,129.21,129.36,129.18,129.36,12836.0
2017-06-02 13:40:00,129.29,129.45,129.29,129.35,17225.0,129.29,129.45,129.29,129.35,17225.0
2017-06-02 13:45:00,129.39,129.5,129.29,129.29,20559.0,129.39,129.5,129.29,129.29,20559.0
2017-06-02 13:50:00,129.33,129.4,129.28,129.4,10170.0,129.33,129.4,129.28,129.4,10170.0
2017-06-02 13:55:00,129.37,129.43,129.32,129.42,10282.0,129.37,129.43,129.32,129.42,10282.0
2017-06-02 14:00:00,129.42,129.5,129.22,129.26,88557.0,129.42,129.5,129.22,129.26,88557.0
2017-06-02 14:05:00,129.25,129.35,129.23,129.3,14017.0,129.25,129.35,129.23,129.3,14017.0
2017-06-02 14:10:00,129.27,129.5,129.26,129.39,62368.0,129.27,129.5,129.26,129.39,62368.0
2017-06-02 14:15:00,129.41,129.5,129.38,129.5,43370.0,129.41,129.5,129.38,129.5,43370.0
2017-06-02 14:20:00,129.5,129.5,129.44,129.5,30642.0,129.5,129.5,129.44,129.5,30642.0
2017-06-02 14:25:00,129.48,129.5,129.37,129.43,32429.0,129.48,129.5,129.37,129.43,32429.0
2017-06-02 14:30:00,129.42,129.5,129.4,129.42,44242.0,129.42,129.5,129.4,129.42,44242.0
2017-06-02 14:35:00,129.38,129.5,129.36,129.47,21862.0,129.38,129.5,129.36,129.47,21862.0
2017-06-02 14:40:00,129.5,129.5,129.38,129.42,22885.0,129.5,129.5,129.38,129.42,22885.0
2017-06-02 14:45:00,129.44,129.48,129.37,129.45,18040.0,129.44,129.48,129.37,129.45,18040.0
2017-06-02 14:50:00,129.45,129.49,129.4,129.47,23033.0,129.45,129.49,129.4,129.47,23033.0
2017-06-02 14:55:00,129.46,129.84,129.39,129.84,49764.0,129.46,129.84,129.39,129.84,49764.0
2017-06-02 15:00:00,129.86,129.88,129.69,129.77,30837.0,129.86,129.88,129.69,129.77,30837.0
2017-06-02 15:05:00,129.78,129.78,129.68,129.71,25346.0,129.78,129.78,129.68,129.71,25346.0
2017-06-02 15:10:00,129.72,129.72,129.67,129.67,6119.0,129.72,129.72,129.67,129.67,6119.0
2017-06-02 15:15:00,129.68,129.68,129.48,129.61,19465.0,129.68,129.68,129.48,129.61,19465.0
2017-06-02 15:20:00,129.63,130.0,129.56,129.98,34646.0,129.63,130.0,129.56,129.98,34646.0
2017-06-02 15:25:00,129.96,129.98,129.82,129.83,27299.0,129.96,129.98,129.82,129.83,27299.0
2017-06-02 15:30:00,129.84,129.9,129.8,129.8,27963.0,129.84,129.9,129.8,129.8,27963.0
2017-06-02 15:35:00,129.79,129.84,129.65,129.69,35748.0,129.79,129.84,129.65,129.69,35748.0
2017-06-02 15:40:00,129.69,129.8,129.63,129.77,34453.0,129.69,129.8,129.63,129.77,34453.0
2017-06-02 15:45:00,129.75,129.86,129.74,129.78,95632.0,129.75,129.86,129.74,129.78,95632.0
2017-06-02 15:50:00,129.78,130.0,129.77,129.89,120327.0,129.78,130.0,129.77,129.89,120327.0
2017-06-02 15:55:00,129.88,129.98,129.83,129.86,105426.0,129.88,129.98,129.83,129.86,105426.0
2017-06-05 09:30:00,127.85,128.9,127.74,128.58,90501.0,127.85,128.9,127.74,128.58,90501.0
2017-06-05 09:35:00,128.7,128.85,127.22,127.64,146233.0,128.7,128.85,127.22,127.64,146233.0
2017-06-05 09:40:00,127.71,128.22,127.37,128.04,32661.0,127.71,128.22,127.37,128.04,32661.0
2017-06-05 09:45:00,127.85,128.96,127.84,128.85,25254.0,127.85,128.96,127.84,128.85,25254.0
2017-06-05 09:50:00,128.88,129.45,128.68,128.86,57993.0,128.88,129.45,128.68,128.86,57993.0
2017-06-05 09:55:00,128.81,128.81,128.18,128.32,24305.0,128.81,128.81,128.18,128.32,24305.0
2017-06-05 10:00:00,128.42,128.42,127.82,128.15,12164.0,128.42,128.42,127.82,128.15,12164.0
2017-06-05 10:05:00,128.18,128.75,127.99,128.49,17535.0,128.18,128.75,127.99,128.49,17535.0
2017-06-05 10:10:00,128.53,128.68,128.35,128.59,17831.0,128.53,128.68,128.35,128.59,17831.0
2017-06-05 10:15:00,128.52,128.68,128.24,128.42,18606.0,128.52,128.68,128.24,128.42,18606.0
2017-06-05 10:20:00,128.46,128.6,128.4,128.41,7926.0,128.46,128.6,128.4,128.41,7926.0
2017-06-05 10:25:00,128.41,128.47,128.25,128.41,9675.0,128.41,128.47,128.25,128.41,9675.0
2017-06-05 10:30:00,128.36,128.65,128.11,128.2,20569.0,128.36,128.65,128.11,128.2,20569.0
2017-06-05 10:35:00,128.29,128.3,128.07,128.19,44126.0,128.29,128.3,128.07,128.19,44126.0
2017-06-05 10:40:00,128.16,128.37,128.03,128.16,36762.0,128.16,128.37,128.03,128.16,36762.0
2017-06-05 10:45:00,128.06,128.19,127.99,128.12,17220.0,128.06,128.19,127.99,128.12,17220.0
2017-06-05 10:50:00,128.1,128.19,128.05,128.1,5100.0,128.1,128.19,128.05,128.1,5100.0
2017-06-05 10:55:00,128.1,128.54,128.09,128.5,19836.0,128.1,128.54,128.09,128.5,19836.0
2017-06-05 11:00:00,128.48,128.6,128.21,128.28,10199.0,128.48,128.6,128.21,128.28,10199.0
2017-06-05 11:05:00,128.28,128.28,128.05,128.05,7207.0,128.28,128.28,128.05,128.05,7207.0
2017-06-05 11:10:00,128.02,128.38,128.02,128.37,15100.0,128.02,128.38,128.02,128.37,15100.0
2017-06-05 11:15:00,128.41,128.66,128.36,128.49,12900.0,128.41,128.66,128.36,128.49,12900.0
2017-06-05 11:20:00,128.51,128.57,128.3,128.31,16161.0,128.51,128.57,128.3,128.31,16161.0
2017-06-05 11:25:00,128.29,128.3,128.07,128.19,9299.0,128.29,128.3,128.07,128.19,9299.0
2017-06-05 11:30:00,128.16,128.25,128.06,128.21,5015.0,128.16,128.25,128.06,128.21,5015.0
2017-06-05 11:35:00,128.18,128.27,128.13,128.16,6265.0,128.18,128.27,128.13,128.16,6265.0
2017-06-05 11:40:00,128.22,128.38,128.17,128.35,3973.0,128.22,128.38,128.17,128.35,3973.0
2017-06-05 11:45:00,128.38,128.68,128.33,128.68,7185.0,128.38,128.68,128.33,128.68,7185.0
2017-06-05 11:50:00,128.67,128.96,128.54,128.74,9734.0,128.67,128.96,128.54,128.74,9734.0
2017-06-05 11:55:00,128.83,129.22,128.83,129.02,26042.0,128.83,129.22,128.83,129.02,26042.0
2017-06-05 12:00:00,129.1,129.1,128.85,128.98,10722.0,129.1,129.1,128.85,128.98,10722.0
2017-06-05 12:05:00,128.98,129.05,128.84,129.05,8334.0,128.98,129.05,128.84,129.05,8334.0
2017-06-05 12:10:00,129.02,129.31,128.99,129.27,12018.0,129.02,129.31,128.99,129.27,12018.0
2017-06-05 12:15:00,129.27,129.45,129.21,129.25,11673.0,129.27,129.45,129.21,129.25,11673.0
2017-06-05 12:20:00,129.26,129.77,129.26,129.6,18958.0,129.26,129.77,129.26,129.6,18958.0
2017-06-05 12:25:00,129.6,129.76,129.6,129.71,7800.0,129.6,129.76,129.6,129.71,7800.0
2017-06-05 12:30:00,129.74,129.85,129.64,129.71,11166.0,129.74,129.85,129.64,129.71,11166.0
2017-06-05 12:35:00,129.69,129.71,129.55,129.57,9634.0,129.69,129.71,129.55,129.57,9634.0
2017-06-05 12:40:00,129.59,129.79,129.59,129.79,7900.0,129.59,129.79,129.59,129.79,7900.0
2017-06-05 12:45:00,129.8,129.83,129.68,129.77,10905.0,129.8,129.83,129.68,129.77,10905.0
2017-06-05 12:50:00,129.77,129.88,129.7,129.88,9426.0,129.77,129.88,129.7,129.88,9426.0
2017-06-05 12:55:00,129.87,130.11,129.75,130.09,52614.0,129.87,130.11,129.75,130.09,52614.0
2017-06-05 13:00:00,130.11,130.13,130.0,130.03,16886.0,130.11,130.13,130.0,130.03,16886.0
2017-06-05 13:05:00,130.0,130.69,129.93,130.54,30612.0,130.0,130.69,129.93,130.54,30612.0
2017-06-05 13:10:00,130.55,130.69,130.27,130.31,13592.0,130.55,130.69,130.27,130.31,13592.0
2017-06-05 13:15:00,130.34,130.51,130.29,130.33,7904.0,130.34,130.51,130.29,130.33,7904.0
2017-06-05 13:20:00,130.33,130.54,130.33,130.44,7200.0,130.33,130.54,130.33,130.44,7200.0
2017-06-05 13:25:00,130.44,130.62,130.4,130.55,11400.0,130.44,130.62,130.4,130.55,11400.0
2017-06-05 13:30:00,130.52,130.62,130.24,130.56,18235.0,130.52,130.62,130.24,130.56,18235.0
2017-06-05 13:35:00,130.56,130.56,130.32,130.44,11605.0,130.56,130.56,130.32,130.44,11605.0
2017-06-05 13:40:00,130.43,130.48,130.07,130.26,19402.0,130.43,130.48,130.07,130.26,19402.0
2017-06-05 13:45:00,130.26,130.26,130.0,130.14,56627.0,130.26,130.26,130.0,130.14,56627.0
2017-06-05 13:50:00,130.14,130.16,129.94,130.04,40000.0,130.14,130.16,129.94,130.04,40000.0
2017-06-05 13:55:00,130.08,130.32,130.05,130.16,20700.0,130.08,130.32,130.05,130.16,20700.0
2017-06-05 14:00:00,130.16,130.19,129.95,129.95,12626.0,130.16,130.19,129.95,129.95,12626.0
2017-06-05 14:05:00,129.95,130.0,129.73,129.98,13695.0,129.95,130.0,129.73,129.98,13695.0
2017-06-05 14:10:00,130.0,130.0,129.57,129.57,11926.0,130.0,130.0,129.57,129.57,11926.0
2017-06-05 14:15:00,129.5,129.7,129.5,129.55,5250.0,129.5,129.7,129.5,129.55,5250.0
2017-06-05 14:20:00,129.48,129.48,129.27,129.35,9400.0,129.48,129.48,129.27,129.35,9400.0
2017-06-05 14:25:00,129.28,129.57,129.28,129.57,4914.0,129.28,129.57,129.28,129.57,4914.0
2017-06-05 14:30:00,129.53,129.92,129.53,129.75,11278.0,129.53,129.92,129.53,129.75,11278.0
2017-06-05 14:35:00,129.68,129.68,129.5,129.51,3300.0,129.68,129.68,129.5,129.51,3300.0
2017-06-05 14:40:00,129.44,129.64,129.39,129.64,19156.0,129.44,129.64,129.39,129.64,19156.0
2017-06-05 14:45:00,129.68,129.68,129.51,129.64,6223.0,129.68,129.68,129.51,129.64,6223.0
2017-06-05 14:50:00,129.65,129.69,129.42,129.42,21813.0,129.65,129.69,129.42,129.42,21813.0
2017-06-05 14:55:00,129.42,129.47,129.28,129.42,7291.0,129.42,129.47,129.28,129.42,7291.0
2017-06-05 15:00:00,129.41,129.51,129.34,129.5,4426.0,129.41,129.51,129.34,129.5,4426.0
2017-06-05 15:05:00,129.5,129.67,129.5,129.57,7700.0,129.5,129.67,129.5,129.57,7700.0
2017-06-05 15:10:00,129.57,129.73,129.51,129.69,33649.0,129.57,129.73,129.51,129.69,33649.0
2017-06-05 15:15:00,129.62,129.77,129.51,129.77,11779.0,129.62,129.77,129.51,129.77,11779.0
2017-06-05 15:20:00,129.74,129.91,129.72,129.86,12239.0,129.74,129.91,129.72,129.86,12239.0
2017-06-05 15:25:00,129.84,129.9,129.67,129.79,22639.0,129.84,129.9,129.67,129.79,22639.0
2017-06-05 15:30:00,129.76,129.9,129.71,129.87,16340.0,129.76,129.9,129.71,129.87,16340.0
2017-06-05 15:35:00,129.88,130.38,129.87,130.38,41941.0,129.88,130.38,129.87,130.38,41941.0
2017-06-05 15:40:00,130.41,130.42,130.11,130.39,55355.0,130.41,130.42,130.11,130.39,55355.0
2017-06-05 15:45:00,130.38,130.59,130.38,130.47,54225.0,130.38,130.59,130.38,130.47,54225.0
2017-06-05 15:50:00,130.41,130.48,130.33,130.42,42460.0,130.41,130.48,130.33,130.42,42460.0
2017-06-05 15:55:00,130.42,130.45,130.15,130.16,70275.0,130.42,130.45,130.15,130.16,70275.0
2017-06-06 09:30:00,129.38,129.47,127.51,127.78,65688.0,129.38,129.47,127.51,127.78,65688.0
2017-06-06 09:35:00,127.79,129.02,127.72,128.61,32774.0,127.79,129.02,127.72,128.61,32774.0
2017-06-06 09:40:00,128.66,129.5,128.54,129.22,27215.0,128.66,129.5,128.54,129.22,27215.0
2017-06-06 09:45:00,129.34,129.43,128.92,129.38,30265.0,129.34,129.43,128.92,129.38,30265.0
2017-06-06 09:50:00,129.36,129.76,129.36,129.65,20923.0,129.36,129.76,129.36,129.65,20923.0
2017-06-06 09:55:00,129.73,129.85,129.54,129.75,24214.0,129.73,129.85,129.54,129.75,24214.0
2017-06-06 10:00:00,129.81,129.86,129.27,129.5,8550.0,129.81,129.86,129.27,129.5,8550.0
2017-06-06 10:05:00,129.45,129.61,129.15,129.61,19479.0,129.45,129.61,129.15,129.61,19479.0
2017-06-06 10:10:00,129.57,129.7,129.24,129.33,13060.0,129.57,129.7,129.24,129.33,13060.0
2017-06-06 10:15:00,129.38,129.47,129.01,129.16,9103.0,129.38,129.47,129.01,129.16,9103.0
2017-06-06 10:20:00,129.14,129.27,129.08,129.08,5526.0,129.14,129.27,129.08,129.08,5526.0
2017-06-06 10:25:00,129.03,129.19,128.95,129.17,9467.0,129.03,129.19,128.95,129.17,9467.0
2017-06-06 10:30:00,129.25,129.34,128.92,128.92,12284.0,129.25,129.34,128.92,128.92,12284.0
2017-06-06 10:35:00,128.94,129.07,128.94,129.04,12334.0,128.94,129.07,128.94,129.04,12334.0
2017-06-06 10:40:00,129.03,129.03,128.68,128.88,10457.0,129.03,129.03,128.68,128.88,10457.0
2017-06-06 10:45:00,128.85,128.92,128.6,128.66,17049.0,128.85,128.92,128.6,128.66,17049.0
2017-06-06 10:50:00,128.61,128.61,128.38,128.5,8620.0,128.61,128.61,128.38,128.5,8620.0
2017-06-06 10:55:00,128.49,128.59,128.31,128.32,14718.0,128.49,128.59,128.31,128.32,14718.0
2017-06-06 11:00:00,128.32,128.34,128.15,128.24,10345.0,128.32,128.34,128.15,128.24,10345.0
2017-06-06 11:05:00,128.26,128.33,128.18,128.33,5737.0,128.26,128.33,128.18,128.33,5737.0
2017-06-06 11:10:00,128.38,128.99,128.38,128.97,6908.0,128.38,128.99,128.38,128.97,6908.0
2017-06-06 11:15:00,129.0,129.19,128.86,128.98,21096.0,129.0,129.19,128.86,128.98,21096.0
2017-06-06 11:20:00,128.96,129.1,128.8,128.93,13689.0,128.96,129.1,128.8,128.93,13689.0
2017-06-06 11:25:00,128.92,129.08,128.92,129.0,8794.0,128.92,129.08,128.92,129.0,8794.0
2017-06-06 11:30:00,129.03,129.14,128.91,129.03,8836.0,129.03,129.14,128.91,129.03,8836.0
2017-06-06 11:35:00,129.03,129.12,128.79,128.79,19411.0,129.03,129.12,128.79,128.79,19411.0
2017-06-06 11:40:00,128.78,129.06,128.75,128.96,5428.0,128.78,129.06,128.75,128.96,5428.0
2017-06-06 11:45:00,128.98,129.08,128.89,128.96,6500.0,128.98,129.08,128.89,128.96,6500.0
2017-06-06 11:50:00,128.97,129.05,128.85,128.99,4000.0,128.97,129.05,128.85,128.99,4000.0
2017-06-06 11:55:00,128.96,129.05,128.89,129.02,5918.0,128.96,129.05,128.89,129.02,5918.0
2017-06-06 12:00:00,129.02,129.02,128.77,128.77,4105.0,129.02,129.02,128.77,128.77,4105.0
2017-06-06 12:05:00,128.79,128.79,128.67,128.7,3175.0,128.79,128.79,128.67,128.7,3175.0
2017-06-06 12:10:00,128.69,128.99,128.68,128.9,6302.0,128.69,128.99,128.68,128.9,6302.0
2017-06-06 12:15:00,128.87,129.05,128.84,129.01,7744.0,128.87,129.05,128.84,129.01,7744.0
2017-06-06 12:20:00,129.0,129.08,128.97,129.06,3600.0,129.0,129.08,128.97,129.06,3600.0
2017-06-06 12:25:00,129.06,129.08,128.9,128.9,8993.0,129.06,129.08,128.9,128.9,8993.0
2017-06-06 12:30:00,128.82,128.91,128.72,128.91,4250.0,128.82,128.91,128.72,128.91,4250.0
2017-06-06 12:35:00,128.89,128.89,128.68,128.82,4346.0,128.89,128.89,128.68,128.82,4346.0
2017-06-06 12:40:00,128.8,128.82,128.54,128.61,9093.0,128.8,128.82,128.54,128.61,9093.0
2017-06-06 12:45:00,128.61,128.72,128.51,128.58,5965.0,128.61,128.72,128.51,128.58,5965.0
2017-06-06 12:50:00,128.57,128.64,128.42,128.47,8777.0,128.57,128.64,128.42,128.47,8777.0
2017-06-06 12:55:00,128.47,128.54,128.45,128.49,3770.0,128.47,128.54,128.45,128.49,3770.0
2017-06-06 13:00:00,128.5,128.51,128.31,128.35,5200.0,128.5,128.51,128.31,128.35,5200.0
2017-06-06 13:05:00,128.41,128.55,128.38,128.55,3050.0,128.41,128.55,128.38,128.55,3050.0
2017-06-06 13:10:00,128.57,128.61,128.45,128.46,4350.0,128.57,128.61,128.45,128.46,4350.0
2017-06-06 13:15:00,128.42,128.52,128.42,128.52,1400.0,128.42,128.52,128.42,128.52,1400.0
2017-06-06 13:20:00,128.46,128.52,128.44,128.45,1165.0,128.46,128.52,128.44,128.45,1165.0
2017-06-06 13:25:00,128.46,128.58,128.41,128.58,1574.0,128.46,128.58,128.41,128.58,1574.0
2017-06-06 13:30:00,128.53,128.62,128.52,128.62,3524.0,128.53,128.62,128.52,128.62,3524.0
2017-06-06 13:35:00,128.65,128.81,128.62,128.81,5264.0,128.65,128.81,128.62,128.81,5264.0
2017-06-06 13:40:00,128.74,128.95,128.73,128.9,3344.0,128.74,128.95,128.73,128.9,3344.0
2017-06-06 13:45:00,128.93,128.93,128.62,128.62,15051.0,128.93,128.93,128.62,128.62,15051.0
2017-06-06 13:50:00,128.69,128.69,128.56,128.59,3750.0,128.69,128.69,128.56,128.59,3750.0
2017-06-06 13:55:00,128.51,128.74,128.51,128.74,4021.0,128.51,128.74,128.51,128.74,4021.0
2017-06-06 14:00:00,128.76,128.98,128.66,128.83,5472.0,128.76,128.98,128.66,128.83,5472.0
2017-06-06 14:05:00,128.81,128.94,128.75,128.82,11273.0,128.81,128.94,128.75,128.82,11273.0
2017-06-06 14:10:00,128.8,128.97,128.63,128.63,25019.0,128.8,128.97,128.63,128.63,25019.0
2017-06-06 14:15:00,128.65,128.74,128.51,128.69,6822.0,128.65,128.74,128.51,128.69,6822.0
2017-06-06 14:20:00,128.64,128.71,128.46,128.51,5000.0,128.64,128.71,128.46,128.51,5000.0
2017-06-06 14:25:00,128.48,128.82,128.44,128.77,2825.0,128.48,128.82,128.44,128.77,2825.0
2017-06-06 14:30:00,128.81,129.03,128.81,129.0,5916.0,128.81,129.03,128.81,129.0,5916.0
2017-06-06 14:35:00,129.03,129.05,128.85,128.88,4600.0,129.03,129.05,128.85,128.88,4600.0
2017-06-06 14:40:00,128.94,128.99,128.88,128.92,4561.0,128.94,128.99,128.88,128.92,4561.0
2017-06-06 14:45:00,128.95,128.98,128.74,128.74,5700.0,128.95,128.98,128.74,128.74,5700.0
2017-06-06 14:50:00,128.76,128.78,128.71,128.75,4057.0,128.76,128.78,128.71,128.75,4057.0
2017-06-06 14:55:00,128.77,128.86,128.74,128.82,2100.0,128.77,128.86,128.74,128.82,2100.0
2017-06-06 15:00:00,128.78,128.87,128.75,128.75,5473.0,128.78,128.87,128.75,128.75,5473.0
2017-06-06 15:05:00,128.76,128.85,128.73,128.78,4100.0,128.76,128.85,128.73,128.78,4100.0
2017-06-06 15:10:00,128.75,128.77,128.65,128.74,11892.0,128.75,128.77,128.65,128.74,11892.0
2017-06-06 15:15:00,128.7,128.76,128.67,128.7,4289.0,128.7,128.76,128.67,128.7,4289.0
2017-06-06 15:20:00,128.73,128.74,128.4,128.49,13539.0,128.73,128.74,128.4,128.49,13539.0
2017-06-06 15:25:00,128.49,128.59,128.37,128.49,9038.0,128.49,128.59,128.37,128.49,9038.0
2017-06-06 15:30:00,128.48,128.48,128.03,128.09,12904.0,128.48,128.48,128.03,128.09,12904.0
2017-06-06 15:35:00,128.09,128.3,128.07,128.19,16863.0,128.09,128.3,128.07,128.19,16863.0
2017-06-06 15:40:00,128.2,128.21,127.95,128.06,18789.0,128.2,128.21,127.95,128.06,18789.0
2017-06-06 15:45:00,128.04,128.09,127.68,127.71,37473.0,128.04,128.09,127.68,127.71,37473.0
2017-06-06 15:50:00,127.75,127.92,127.72,127.82,42569.0,127.75,127.92,127.72,127.82,42569.0
2017-06-06 15:55:00,127.82,127.9,127.67,127.69,88692.0,127.82,127.9,127.67,127.69,88692.0
2017-06-07 09:30:00,128.27,128.81,128.03,128.73,24568.0,128.27,128.81,128.03,128.73,24568.0
2017-06-07 09:35:00,128.72,128.91,128.56,128.72,10618.0,128.72,128.91,128.56,128.72,10618.0
2017-06-07 09:40:00,128.65,128.68,127.97,127.99,29752.0,128.65,128.68,127.97,127.99,29752.0
2017-06-07 09:45:00,128.0,128.11,127.77,127.81,18622.0,128.0,128.11,127.77,127.81,18622.0
2017-06-07 09:50:00,127.84,127.97,127.54,127.78,24464.0,127.84,127.97,127.54,127.78,24464.0
2017-06-07 09:55:00,127.75,127.75,127.03,127.12,24923.0,127.75,127.75,127.03,127.12,24923.0
2017-06-07 10:00:00,127.08,127.51,127.02,127.45,41562.0,127.08,127.51,127.02,127.45,41562.0
2017-06-07 10:05:00,127.5,127.53,127.05,127.06,14588.0,127.5,127.53,127.05,127.06,14588.0
2017-06-07 10:10:00,127.06,127.08,126.57,126.57,40135.0,127.06,127.08,126.57,126.57,40135.0
2017-06-07 10:15:00,126.53,126.71,126.44,126.62,32058.0,126.53,126.71,126.44,126.62,32058.0
2017-06-07 10:20:00,126.63,126.67,126.37,126.37,23028.0,126.63,126.67,126.37,126.37,23028.0
2017-06-07 10:25:00,126.37,126.65,126.29,126.54,48868.0,126.37,126.65,126.29,126.54,48868.0
2017-06-07 10:30:00,126.49,126.56,126.28,126.28,31764.0,126.49,126.56,126.28,126.28,31764.0
2017-06-07 10:35:00,126.35,126.35,125.53,125.55,57454.0,126.35,126.35,125.53,125.55,57454.0
2017-06-07 10:40:00,125.55,125.63,125.21,125.25,49684.0,125.55,125.63,125.21,125.25,49684.0
2017-06-07 10:45:00,125.24,125.31,124.84,125.02,66194.0,125.24,125.31,124.84,125.02,66194.0
2017-06-07 10:50:00,125.05,125.4,124.82,125.25,74026.0,125.05,125.4,124.82,125.25,74026.0
2017-06-07 10:55:00,125.35,125.35,125.03,125.27,25009.0,125.35,125.35,125.03,125.27,25009.0
2017-06-07 11:00:00,125.29,125.67,125.25,125.28,45979.0,125.29,125.67,125.25,125.28,45979.0
2017-06-07 11:05:00,125.26,125.31,125.15,125.3,23660.0,125.26,125.31,125.15,125.3,23660.0
2017-06-07 11:10:00,125.33,125.38,125.22,125.28,37679.0,125.33,125.38,125.22,125.28,37679.0
2017-06-07 11:15:00,125.26,125.37,125.16,125.27,26430.0,125.26,125.37,125.16,125.27,26430.0
2017-06-07 11:20:00,125.26,125.33,125.0,125.25,14527.0,125.26,125.33,125.0,125.25,14527.0
2017-06-07 11:25:00,125.29,125.44,125.25,125.33,18977.0,125.29,125.44,125.25,125.33,18977.0
2017-06-07 11:30:00,125.36,125.39,125.05,125.3,21210.0,125.36,125.39,125.05,125.3,21210.0
2017-06-07 11:35:00,125.3,125.33,125.07,125.07,12707.0,125.3,125.33,125.07,125.07,12707.0
2017-06-07 11:40:00,125.04,125.25,125.04,125.14,12366.0,125.04,125.25,125.04,125.14,12366.0
2017-06-07 11:45:00,125.13,125.34,125.1,125.34,14056.0,125.13,125.34,125.1,125.34,14056.0
2017-06-07 11:50:00,125.34,125.34,125.2,125.21,9203.0,125.34,125.34,125.2,125.21,9203.0
2017-06-07 11:55:00,125.24,125.25,124.8,124.8,19767.0,125.24,125.25,124.8,124.8,19767.0
2017-06-07 12:00:00,124.81,124.96,124.7,124.75,16265.0,124.81,124.96,124.7,124.75,16265.0
2017-06-07 12:05:00,124.75,124.81,124.52,124.55,18461.0,124.75,124.81,124.52,124.55,18461.0
2017-06-07 12:10:00,124.59,124.79,124.43,124.7,18416.0,124.59,124.79,124.43,124.7,18416.0
2017-06-07 12:15:00,124.68,124.88,124.57,124.57,27749.0,124.68,124.88,124.57,124.57,27749.0
2017-06-07 12:20:00,124.59,124.6,124.04,124.24,26158.0,124.59,124.6,124.04,124.24,26158.0
2017-06-07 12:25:00,124.22,124.22,123.87,123.97,28952.0,124.22,124.22,123.87,123.97,28952.0
2017-06-07 12:30:00,124.0,124.12,123.68,123.68,19783.0,124.0,124.12,123.68,123.68,19783.0
2017-06-07 12:35:00,123.69,123.88,123.5,123.6,47653.0,123.69,123.88,123.5,123.6,47653.0
2017-06-07 12:40:00,123.6,123.82,123.54,123.7,18734.0,123.6,123.82,123.54,123.7,18734.0
2017-06-07 12:45:00,123.71,123.71,122.98,123.13,31845.0,123.71,123.71,122.98,123.13,31845.0
2017-06-07 12:50:00,123.14,123.39,122.94,123.31,27296.0,123.14,123.39,122.94,123.31,27296.0
2017-06-07 12:55:00,123.27,123.33,123.12,123.12,16449.0,123.27,123.33,123.12,123.12,16449.0
2017-06-07 13:00:00,123.06,123.26,122.93,123.23,30163.0,123.06,123.26,122.93,123.23,30163.0
2017-06-07 13:05:00,123.13,123.77,123.09,123.65,23747.0,123.13,123.77,123.09,123.65,23747.0
2017-06-07 13:10:00,123.63,123.68,123.45,123.48,13614.0,123.63,123.68,123.45,123.48,13614.0
2017-06-07 13:15:00,123.48,123.52,123.35,123.47,10715.0,123.48,123.52,123.35,123.47,10715.0
2017-06-07 13:20:00,123.52,123.89,123.36,123.89,17064.0,123.52,123.89,123.36,123.89,17064.0
2017-06-07 13:25:00,123.86,123.92,123.74,123.77,23035.0,123.86,123.92,123.74,123.77,23035.0
2017-06-07 13:30:00,123.77,123.85,123.55,123.68,13939.0,123.77,123.85,123.55,123.68,13939.0
2017-06-07 13:35:00,123.66,123.88,123.65,123.83,9320.0,123.66,123.88,123.65,123.83,9320.0
2017-06-07 13:40:00,123.83,123.89,123.78,123.88,6616.0,123.83,123.89,123.78,123.88,6616.0
2017-06-07 13:45:00,123.88,124.06,123.75,123.86,13139.0,123.88,124.06,123.75,123.86,13139.0
2017-06-07 13:50:00,123.89,124.04,123.79,124.0,8299.0,123.89,124.04,123.79,124.0,8299.0
2017-06-07 13:55:00,123.99,124.16,123.99,124.06,7675.0,123.99,124.16,123.99,124.06,7675.0
2017-06-07 14:00:00,124.07,124.21,124.03,124.17,13153.0,124.07,124.21,124.03,124.17,13153.0
2017-06-07 14:05:00,124.21,124.31,124.08,124.08,9295.0,124.21,124.31,124.08,124.08,9295.0
2017-06-07 14:10:00,124.1,124.24,124.08,124.19,10964.0,124.1,124.24,124.08,124.19,10964.0
2017-06-07 14:15:00,124.19,124.24,124.15,124.21,7111.0,124.19,124.24,124.15,124.21,7111.0
2017-06-07 14:20:00,124.21,124.3,124.06,124.24,35235.0,124.21,124.3,124.06,124.24,35235.0
2017-06-07 14:25:00,124.18,124.3,124.14,124.2,18950.0,124.18,124.3,124.14,124.2,18950.0
2017-06-07 14:30:00,124.19,124.23,124.14,124.17,14872.0,124.19,124.23,124.14,124.17,14872.0
2017-06-07 14:35:00,124.18,124.2,124.1,124.17,11004.0,124.18,124.2,124.1,124.17,11004.0
2017-06-07 14:40:00,124.15,124.17,124.1,124.14,10355.0,124.15,124.17,124.1,124.14,10355.0
2017-06-07 14:45:00,124.17,124.35,124.15,124.25,14770.0,124.17,124.35,124.15,124.25,14770.0
2017-06-07 14:50:00,124.3,124.59,124.24,124.49,48654.0,124.3,124.59,124.24,124.49,48654.0
2017-06-07 14:55:00,124.52,124.66,124.4,124.49,25502.0,124.52,124.66,124.4,124.49,25502.0
2017-06-07 15:00:00,124.49,124.52,124.25,124.27,13768.0,124.49,124.52,124.25,124.27,13768.0
2017-06-07 15:05:00,124.26,124.39,124.25,124.36,29364.0,124.26,124.39,124.25,124.36,29364.0
2017-06-07 15:10:00,124.35,124.36,124.1,124.15,24670.0,124.35,124.36,124.1,124.15,24670.0
2017-06-07 15:15:00,124.1,124.3,124.08,124.28,17394.0,124.1,124.3,124.08,124.28,17394.0
2017-06-07 15:20:00,124.29,124.41,124.2,124.22,19605.0,124.29,124.41,124.2,124.22,19605.0
2017-06-07 15:25:00,124.25,124.37,124.2,124.35,21494.0,124.25,124.37,124.2,124.35,21494.0
2017-06-07 15:30:00,124.36,124.54,124.32,124.5,37244.0,124.36,124.54,124.32,124.5,37244.0
2017-06-07 15:35:00,124.5,124.53,124.38,124.52,32155.0,124.5,124.53,124.38,124.52,32155.0
2017-06-07 15:40:00,124.52,124.54,124.4,124.52,29908.0,124.52,124.54,124.4,124.52,29908.0
2017-06-07 15:45:00,124.52,124.76,124.46,124.73,84548.0,124.52,124.76,124.46,124.73,84548.0
2017-06-07 15:50:00,124.74,125.24,124.73,125.2,91743.0,124.74,125.24,124.73,125.2,91743.0
2017-06-07 15:55:00,125.2,125.22,124.96,124.99,85586.0,125.2,125.22,124.96,124.99,85586.0
2017-06-08 09:30:00,125.0,125.0,124.07,124.48,24235.0,125.0,125.0,124.07,124.48,24235.0
2017-06-08 09:35:00,124.48,124.88,124.32,124.68,10159.0,124.48,124.88,124.32,124.68,10159.0
2017-06-08 09:40:00,124.83,124.9,124.42,124.55,19284.0,124.83,124.9,124.42,124.55,19284.0
2017-06-08 09:45:00,124.53,124.86,124.25,124.25,24374.0,124.53,124.86,124.25,124.25,24374.0
2017-06-08 09:50:00,124.29,124.9,124.18,124.88,12471.0,124.29,124.9,124.18,124.88,12471.0
2017-06-08 09:55:00,124.94,124.97,124.68,124.87,29535.0,124.94,124.97,124.68,124.87,29535.0
2017-06-08 10:00:00,124.92,126.0,124.88,125.59,74674.0,124.92,126.0,124.88,125.59,74674.0
2017-06-08 10:05:00,125.56,125.7,125.02,125.09,15749.0,125.56,125.7,125.02,125.09,15749.0
2017-06-08 10:10:00,125.13,125.23,124.87,124.95,21933.0,125.13,125.23,124.87,124.95,21933.0
2017-06-08 10:15:00,124.91,125.09,124.78,125.04,13549.0,124.91,125.09,124.78,125.04,13549.0
2017-06-08 10:20:00,125.04,125.11,124.51,124.52,15827.0,125.04,125.11,124.51,124.52,15827.0
2017-06-08 10:25:00,124.62,124.67,124.27,124.3,17371.0,124.62,124.67,124.27,124.3,17371.0
2017-06-08 10:30:00,124.28,124.94,124.27,124.79,15963.0,124.28,124.94,124.27,124.79,15963.0
2017-06-08 10:35:00,124.79,125.04,124.72,124.84,19525.0,124.79,125.04,124.72,124.84,19525.0
2017-06-08 10:40:00,124.9,125.1,124.84,125.0,13350.0,124.9,125.1,124.84,125.0,13350.0
2017-06-08 10:45:00,125.12,125.37,125.04,125.29,26274.0,125.12,125.37,125.04,125.29,26274.0
2017-06-08 10:50:00,125.29,125.54,125.28,125.35,17096.0,125.29,125.54,125.28,125.35,17096.0
2017-06-08 10:55:00,125.38,125.45,125.17,125.43,11262.0,125.38,125.45,125.17,125.43,11262.0
2017-06-08 11:00:00,125.43,125.89,125.43,125.6,22996.0,125.43,125.89,125.43,125.6,22996.0
2017-06-08 11:05:00,125.59,125.79,125.5,125.69,19431.0,125.59,125.79,125.5,125.69,19431.0
2017-06-08 11:10:00,125.64,125.88,125.58,125.66,18443.0,125.64,125.88,125.58,125.66,18443.0
2017-06-08 11:15:00,125.64,125.76,125.5,125.58,10709.0,125.64,125.76,125.5,125.58,10709.0
2017-06-08 11:20:00,125.64,125.92,125.5,125.74,17911.0,125.64,125.92,125.5,125.74,17911.0
2017-06-08 11:25:00,125.79,126.0,125.78,125.78,14878.0,125.79,126.0,125.78,125.78,14878.0
2017-06-08 11:30:00,125.83,126.05,125.75,125.89,39099.0,125.83,126.05,125.75,125.89,39099.0
2017-06-08 11:35:00,125.88,126.01,125.84,125.84,27424.0,125.88,126.01,125.84,125.84,27424.0
2017-06-08 11:40:00,125.73,125.82,125.48,125.48,14849.0,125.73,125.82,125.48,125.48,14849.0
2017-06-08 11:45:00,125.48,125.51,125.33,125.37,10819.0,125.48,125.51,125.33,125.37,10819.0
2017-06-08 11:50:00,125.41,125.59,125.34,125.45,23808.0,125.41,125.59,125.34,125.45,23808.0
2017-06-08 11:55:00,125.41,125.62,125.39,125.57,13469.0,125.41,125.62,125.39,125.57,13469.0
2017-06-08 12:00:00,125.57,125.72,125.52,125.6,8102.0,125.57,125.72,125.52,125.6,8102.0
2017-06-08 12:05:00,125.54,125.87,125.53,125.87,13749.0,125.54,125.87,125.53,125.87,13749.0
2017-06-08 12:10:00,125.83,126.02,125.77,126.0,36122.0,125.83,126.02,125.77,126.0,36122.0
2017-06-08 12:15:00,126.0,126.0,125.82,126.0,26989.0,126.0,126.0,125.82,126.0,26989.0
2017-06-08 12:20:00,125.94,126.0,125.67,125.68,10581.0,125.94,126.0,125.67,125.68,10581.0
2017-06-08 12:25:00,125.63,125.64,125.38,125.55,15574.0,125.63,125.64,125.38,125.55,15574.0
2017-06-08 12:30:00,125.59,125.67,125.46,125.46,9630.0,125.59,125.67,125.46,125.46,9630.0
2017-06-08 12:35:00,125.47,125.49,125.3,125.4,9798.0,125.47,125.49,125.3,125.4,9798.0
2017-06-08 12:40:00,125.44,125.61,125.41,125.44,9422.0,125.44,125.61,125.41,125.44,9422.0
2017-06-08 12:45:00,125.44,125.62,125.44,125.44,12320.0,125.44,125.62,125.44,125.44,12320.0
2017-06-08 12:50:00,125.52,125.89,125.49,125.86,11594.0,125.52,125.89,125.49,125.86,11594.0
2017-06-08 12:55:00,125.85,125.98,125.83,125.83,14138.0,125.85,125.98,125.83,125.83,14138.0
2017-06-08 13:00:00,125.82,125.94,125.81,125.92,13790.0,125.82,125.94,125.81,125.92,13790.0
2017-06-08 13:05:00,125.92,125.92,125.67,125.78,9587.0,125.92,125.92,125.67,125.78,9587.0
2017-06-08 13:10:00,125.81,126.0,125.63,125.64,11841.0,125.81,126.0,125.63,125.64,11841.0
2017-06-08 13:15:00,125.69,125.92,125.64,125.82,9621.0,125.69,125.92,125.64,125.82,9621.0
2017-06-08 13:20:00,125.89,125.89,125.64,125.71,8524.0,125.89,125.89,125.64,125.71,8524.0
2017-06-08 13:25:00,125.67,125.75,125.38,125.44,15975.0,125.67,125.75,125.38,125.44,15975.0
2017-06-08 13:30:00,125.49,125.77,125.42,125.73,10498.0,125.49,125.77,125.42,125.73,10498.0
2017-06-08 13:35:00,125.72,125.72,125.32,125.36,13569.0,125.72,125.72,125.32,125.36,13569.0
2017-06-08 13:40:00,125.37,125.5,125.14,125.25,9597.0,125.37,125.5,125.14,125.25,9597.0
2017-06-08 13:45:00,125.25,125.39,125.19,125.34,10898.0,125.25,125.39,125.19,125.34,10898.0
2017-06-08 13:50:00,125.37,125.69,125.37,125.4,6988.0,125.37,125.69,125.37,125.4,6988.0
2017-06-08 13:55:00,125.35,125.5,125.35,125.43,6880.0,125.35,125.5,125.35,125.43,6880.0
2017-06-08 14:00:00,125.45,125.49,125.35,125.41,5100.0,125.45,125.49,125.35,125.41,5100.0
2017-06-08 14:05:00,125.37,125.38,125.2,125.29,12171.0,125.37,125.38,125.2,125.29,12171.0
2017-06-08 14:10:00,125.33,125.47,125.31,125.34,9197.0,125.33,125.47,125.31,125.34,9197.0
2017-06-08 14:15:00,125.33,125.47,125.13,125.47,10029.0,125.33,125.47,125.13,125.47,10029.0
2017-06-08 14:20:00,125.44,125.44,125.29,125.29,8061.0,125.44,125.44,125.29,125.29,8061.0
2017-06-08 14:25:00,125.3,125.34,125.18,125.22,6499.0,125.3,125.34,125.18,125.22,6499.0
2017-06-08 14:30:00,125.18,125.23,124.98,125.23,10013.0,125.18,125.23,124.98,125.23,10013.0
2017-06-08 14:35:00,125.23,125.31,125.16,125.22,6931.0,125.23,125.31,125.16,125.22,6931.0
2017-06-08 14:40:00,125.28,125.3,125.18,125.2,8754.0,125.28,125.3,125.18,125.2,8754.0
2017-06-08 14:45:00,125.21,125.24,125.07,125.19,10970.0,125.21,125.24,125.07,125.19,10970.0
2017-06-08 14:50:00,125.25,125.37,125.17,125.18,13462.0,125.25,125.37,125.17,125.18,13462.0
2017-06-08 14:55:00,125.21,125.32,125.16,125.28,9484.0,125.21,125.32,125.16,125.28,9484.0
2017-06-08 15:00:00,125.31,125.5,125.23,125.39,11056.0,125.31,125.5,125.23,125.39,11056.0
2017-06-08 15:05:00,125.45,125.65,125.45,125.55,12221.0,125.45,125.65,125.45,125.55,12221.0
2017-06-08 15:10:00,125.6,125.67,125.54,125.58,14568.0,125.6,125.67,125.54,125.58,14568.0
2017-06-08 15:15:00,125.63,125.77,125.54,125.77,11272.0,125.63,125.77,125.54,125.77,11272.0
2017-06-08 15:20:00,125.77,125.91,125.75,125.91,8381.0,125.77,125.91,125.75,125.91,8381.0
2017-06-08 15:25:00,125.95,125.97,125.82,125.95,13877.0,125.95,125.97,125.82,125.95,13877.0
2017-06-08 15:30:00,125.92,126.0,125.82,125.82,19600.0,125.92,126.0,125.82,125.82,19600.0
2017-06-08 15:35:00,125.82,125.98,125.78,125.96,16799.0,125.82,125.98,125.78,125.96,16799.0
2017-06-08 15:40:00,125.96,126.01,125.91,125.94,25223.0,125.96,126.01,125.91,125.94,25223.0
2017-06-08 15:45:00,125.93,126.01,125.9,125.93,35920.0,125.93,126.01,125.9,125.93,35920.0
2017-06-08 15:50:00,125.93,126.16,125.91,126.01,164206.0,125.93,126.16,125.91,126.01,164206.0
2017-06-08 15:55:00,126.0,126.01,125.86,125.9,93453.0,126.0,126.01,125.86,125.9,93453.0
2017-06-09 09:30:00,126.48,126.91,125.5,126.44,28776.0,126.48,126.91,125.5,126.44,28776.0
2017-06-09 09:35:00,126.44,126.49,125.82,125.82,18888.0,126.44,126.49,125.82,125.82,18888.0
2017-06-09 09:40:00,125.87,126.03,125.71,125.87,6836.0,125.87,126.03,125.71,125.87,6836.0
2017-06-09 09:45:00,126.0,126.34,125.83,126.05,13707.0,126.0,126.34,125.83,126.05,13707.0
2017-06-09 09:50:00,126.06,126.09,125.79,125.83,12092.0,126.06,126.09,125.79,125.83,12092.0
2017-06-09 09:55:00,126.0,126.2,125.9,126.01,25283.0,126.0,126.2,125.9,126.01,25283.0
2017-06-09 10:00:00,126.06,126.2,125.95,126.0,40416.0,126.06,126.2,125.95,126.0,40416.0
2017-06-09 10:05:00,126.04,126.13,125.94,126.02,20084.0,126.04,126.13,125.94,126.02,20084.0
2017-06-09 10:10:00,126.13,126.29,125.98,126.25,25194.0,126.13,126.29,125.98,126.25,25194.0
2017-06-09 10:15:00,126.25,126.47,126.1,126.47,4951.0,126.25,126.47,126.1,126.47,4951.0
2017-06-09 10:20:00,126.51,126.99,126.51,126.98,5516.0,126.51,126.99,126.51,126.98,5516.0
2017-06-09 10:25:00,127.0,127.08,126.85,126.92,6385.0,127.0,127.08,126.85,126.92,6385.0
2017-06-09 10:30:00,126.95,127.0,126.77,126.87,9449.0,126.95,127.0,126.77,126.87,9449.0
2017-06-09 10:35:00,126.9,126.9,126.65,126.72,11100.0,126.9,126.9,126.65,126.72,11100.0
2017-06-09 10:40:00,126.72,126.75,126.54,126.75,5643.0,126.72,126.75,126.54,126.75,5643.0
2017-06-09 10:45:00,126.7,126.75,126.63,126.63,9355.0,126.7,126.75,126.63,126.63,9355.0
2017-06-09 10:50:00,126.61,126.67,126.53,126.53,4101.0,126.61,126.67,126.53,126.53,4101.0
2017-06-09 10:55:00,126.62,126.62,126.41,126.5,24822.0,126.62,126.62,126.41,126.5,24822.0
2017-06-09 11:00:00,126.5,126.56,126.42,126.51,9450.0,126.5,126.56,126.42,126.51,9450.0
2017-06-09 11:05:00,126.48,126.54,126.35,126.35,9026.0,126.48,126.54,126.35,126.35,9026.0
2017-06-09 11:10:00,126.38,126.56,126.38,126.55,8451.0,126.38,126.56,126.38,126.55,8451.0
2017-06-09 11:15:00,126.52,126.57,126.37,126.46,9257.0,126.52,126.57,126.37,126.46,9257.0
2017-06-09 11:20:00,126.43,126.47,126.08,126.1,17758.0,126.43,126.47,126.08,126.1,17758.0
2017-06-09 11:25:00,126.08,126.49,125.96,126.42,8319.0,126.08,126.49,125.96,126.42,8319.0
2017-06-09 11:30:00,126.45,126.48,126.3,126.43,8906.0,126.45,126.48,126.3,126.43,8906.0
2017-06-09 11:35:00,126.44,126.53,126.24,126.45,21340.0,126.44,126.53,126.24,126.45,21340.0
2017-06-09 11:40:00,126.48,126.52,126.26,126.36,8057.0,126.48,126.52,126.26,126.36,8057.0
2017-06-09 11:45:00,126.34,126.49,126.24,126.34,19979.0,126.34,126.49,126.24,126.34,19979.0
2017-06-09 11:50:00,126.34,126.53,126.34,126.43,7058.0,126.34,126.53,126.34,126.43,7058.0
2017-06-09 11:55:00,126.49,126.54,126.29,126.29,7102.0,126.49,126.54,126.29,126.29,7102.0
2017-06-09 12:00:00,126.25,126.5,126.25,126.5,5085.0,126.25,126.5,126.25,126.5,5085.0
2017-06-09 12:05:00,126.5,126.51,126.3,126.3,13078.0,126.5,126.51,126.3,126.3,13078.0
2017-06-09 12:10:00,126.28,126.39,126.15,126.15,10061.0,126.28,126.39,126.15,126.15,10061.0
2017-06-09 12:15:00,126.19,126.19,125.82,125.89,10288.0,126.19,126.19,125.82,125.89,10288.0
2017-06-09 12:20:00,125.92,126.21,125.92,125.92,7693.0,125.92,126.21,125.92,125.92,7693.0
2017-06-09 12:25:00,125.89,126.05,125.83,126.02,2925.0,125.89,126.05,125.83,126.02,2925.0
2017-06-09 12:30:00,126.11,126.11,125.89,125.92,3750.0,126.11,126.11,125.89,125.92,3750.0
2017-06-09 12:35:00,125.93,125.95,125.38,125.79,13562.0,125.93,125.95,125.38,125.79,13562.0
2017-06-09 12:40:00,125.74,125.9,125.71,125.81,9322.0,125.74,125.9,125.71,125.81,9322.0
2017-06-09 12:45:00,125.82,125.88,125.64,125.88,14474.0,125.82,125.88,125.64,125.88,14474.0
2017-06-09 12:50:00,125.85,126.0,125.83,125.9,11138.0,125.85,126.0,125.83,125.9,11138.0
2017-06-09 12:55:00,125.89,125.95,125.85,125.9,4383.0,125.89,125.95,125.85,125.9,4383.0
2017-06-09 13:00:00,125.89,125.97,125.85,125.95,9999.0,125.89,125.97,125.85,125.95,9999.0
2017-06-09 13:05:00,125.98,126.04,125.79,125.85,13750.0,125.98,126.04,125.79,125.85,13750.0
2017-06-09 13:10:00,125.82,125.84,125.48,125.49,7991.0,125.82,125.84,125.48,125.49,7991.0
2017-06-09 13:15:00,125.5,125.56,125.36,125.41,8777.0,125.5,125.56,125.36,125.41,8777.0
2017-06-09 13:20:00,125.49,125.53,125.3,125.47,9095.0,125.49,125.53,125.3,125.47,9095.0
2017-06-09 13:25:00,125.47,125.65,125.47,125.63,5935.0,125.47,125.65,125.47,125.63,5935.0
2017-06-09 13:30:00,125.62,125.77,125.57,125.73,4856.0,125.62,125.77,125.57,125.73,4856.0
2017-06-09 13:35:00,125.72,125.77,125.24,125.29,12227.0,125.72,125.77,125.24,125.29,12227.0
2017-06-09 13:40:00,125.26,125.38,125.26,125.38,2627.0,125.26,125.38,125.26,125.38,2627.0
2017-06-09 13:45:00,125.39,125.48,125.22,125.22,3650.0,125.39,125.48,125.22,125.22,3650.0
2017-06-09 13:50:00,125.3,125.36,125.2,125.2,6136.0,125.3,125.36,125.2,125.2,6136.0
2017-06-09 13:55:00,125.11,125.12,124.93,124.93,7834.0,125.11,125.12,124.93,124.93,7834.0
2017-06-09 14:00:00,124.89,124.96,124.75,124.92,8984.0,124.89,124.96,124.75,124.92,8984.0
2017-06-09 14:05:00,124.91,125.12,124.81,124.81,5450.0,124.91,125.12,124.81,124.81,5450.0
2017-06-09 14:10:00,124.85,124.88,124.49,124.56,12202.0,124.85,124.88,124.49,124.56,12202.0
2017-06-09 14:15:00,124.62,124.7,124.46,124.68,6707.0,124.62,124.7,124.46,124.68,6707.0
2017-06-09 14:20:00,124.68,124.96,124.68,124.78,7681.0,124.68,124.96,124.68,124.78,7681.0
2017-06-09 14:25:00,124.8,124.85,124.61,124.62,6168.0,124.8,124.85,124.61,124.62,6168.0
2017-06-09 14:30:00,124.57,124.69,124.13,124.31,18449.0,124.57,124.69,124.13,124.31,18449.0
2017-06-09 14:35:00,124.29,124.38,123.83,124.38,11831.0,124.29,124.38,123.83,124.38,11831.0
2017-06-09 14:40:00,124.32,124.34,123.89,123.97,10767.0,124.32,124.34,123.89,123.97,10767.0
2017-06-09 14:45:00,123.89,123.98,122.51,122.51,40755.0,123.89,123.98,122.51,122.51,40755.0
2017-06-09 14:50:00,122.56,123.15,122.46,122.92,38306.0,122.56,123.15,122.46,122.92,38306.0
2017-06-09 14:55:00,122.9,123.29,122.84,122.91,23551.0,122.9,123.29,122.84,122.91,23551.0
2017-06-09 15:00:00,122.91,123.82,122.91,123.41,25192.0,122.91,123.82,122.91,123.41,25192.0
2017-06-09 15:05:00,123.42,123.47,123.09,123.47,23489.0,123.42,123.47,123.09,123.47,23489.0
2017-06-09 15:10:00,123.47,123.6,123.3,123.35,13252.0,123.47,123.6,123.3,123.35,13252.0
2017-06-09 15:15:00,123.43,123.52,123.04,123.49,26640.0,123.43,123.52,123.04,123.49,26640.0
2017-06-09 15:20:00,123.44,123.58,123.25,123.58,14429.0,123.44,123.58,123.25,123.58,14429.0
2017-06-09 15:25:00,123.59,123.64,123.29,123.54,16417.0,123.59,123.64,123.29,123.54,16417.0
2017-06-09 15:30:00,123.51,123.55,123.22,123.24,32247.0,123.51,123.55,123.22,123.24,32247.0
2017-06-09 15:35:00,123.24,123.4,123.07,123.08,30219.0,123.24,123.4,123.07,123.08,30219.0
2017-06-09 15:40:00,123.04,123.07,122.8,122.96,30145.0,123.04,123.07,122.8,122.96,30145.0
2017-06-09 15:45:00,122.96,123.12,122.69,122.69,34623.0,122.96,123.12,122.69,122.69,34623.0
2017-06-09 15:50:00,122.75,123.02,122.7,123.01,69687.0,122.75,123.02,122.7,123.01,69687.0
2017-06-09 15:55:00,123.01,123.06,122.55,122.62,165126.0,123.01,123.06,122.55,122.62,165126.0
2017-06-12 09:30:00,122.19,123.33,121.51,123.29,33614.0,122.19,123.33,121.51,123.29,33614.0
2017-06-12 09:35:00,123.04,123.54,122.29,122.57,25298.0,123.04,123.54,122.29,122.57,25298.0
2017-06-12 09:40:00,122.34,122.55,121.38,121.71,26095.0,122.34,122.55,121.38,121.71,26095.0
2017-06-12 09:45:00,121.7,122.58,121.45,122.54,47531.0,121.7,122.58,121.45,122.54,47531.0
2017-06-12 09:50:00,122.53,122.63,121.59,121.7,17753.0,122.53,122.63,121.59,121.7,17753.0
2017-06-12 09:55:00,121.79,122.0,121.6,121.84,15390.0,121.79,122.0,121.6,121.84,15390.0
2017-06-12 10:00:00,121.83,121.91,121.26,121.78,42200.0,121.83,121.91,121.26,121.78,42200.0
2017-06-12 10:05:00,121.78,121.86,121.54,121.59,47560.0,121.78,121.86,121.54,121.59,47560.0
2017-06-12 10:10:00,121.59,122.0,121.55,121.76,33523.0,121.59,122.0,121.55,121.76,33523.0
2017-06-12 10:15:00,121.73,122.4,121.62,122.34,30004.0,121.73,122.4,121.62,122.34,30004.0
2017-06-12 10:20:00,122.27,122.47,121.94,122.2,35456.0,122.27,122.47,121.94,122.2,35456.0
2017-06-12 10:25:00,122.07,122.48,122.03,122.11,32137.0,122.07,122.48,122.03,122.11,32137.0
2017-06-12 10:30:00,122.05,122.34,121.97,122.34,10704.0,122.05,122.34,121.97,122.34,10704.0
2017-06-12 10:35:00,122.27,122.48,121.98,122.06,17720.0,122.27,122.48,121.98,122.06,17720.0
2017-06-12 10:40:00,122.18,122.53,122.1,122.31,14980.0,122.18,122.53,122.1,122.31,14980.0
2017-06-12 10:45:00,122.39,122.43,122.01,122.13,19679.0,122.39,122.43,122.01,122.13,19679.0
2017-06-12 10:50:00,122.14,122.28,121.99,122.08,10407.0,122.14,122.28,121.99,122.08,10407.0
2017-06-12 10:55:00,122.14,122.27,121.76,122.27,13198.0,122.14,122.27,121.76,122.27,13198.0
2017-06-12 11:00:00,122.31,122.4,121.99,122.09,21553.0,122.31,122.4,121.99,122.09,21553.0
2017-06-12 11:05:00,122.1,122.19,121.89,122.1,13554.0,122.1,122.19,121.89,122.1,13554.0
2017-06-12 11:10:00,122.09,122.18,121.91,121.99,17850.0,122.09,122.18,121.91,121.99,17850.0
2017-06-12 11:15:00,122.01,122.22,121.82,122.21,29894.0,122.01,122.22,121.82,122.21,29894.0
2017-06-12 11:20:00,122.21,122.41,122.21,122.23,15902.0,122.21,122.41,122.21,122.23,15902.0
2017-06-12 11:25:00,122.27,122.87,122.27,122.61,20838.0,122.27,122.87,122.27,122.61,20838.0
2017-06-12 11:30:00,122.65,122.83,122.54,122.58,14007.0,122.65,122.83,122.54,122.58,14007.0
2017-06-12 11:35:00,122.62,122.76,122.42,122.66,9900.0,122.62,122.76,122.42,122.66,9900.0
2017-06-12 11:40:00,122.74,122.84,122.49,122.55,9775.0,122.74,122.84,122.49,122.55,9775.0
2017-06-12 11:45:00,122.55,122.8,122.38,122.43,27726.0,122.55,122.8,122.38,122.43,27726.0
2017-06-12 11:50:00,122.46,122.46,122.21,122.33,16949.0,122.46,122.46,122.21,122.33,16949.0
2017-06-12 11:55:00,122.36,122.37,122.24,122.36,8105.0,122.36,122.37,122.24,122.36,8105.0
2017-06-12 12:00:00,122.36,122.44,122.15,122.32,16968.0,122.36,122.44,122.15,122.32,16968.0
2017-06-12 12:05:00,122.27,122.27,121.97,122.08,10963.0,122.27,122.27,121.97,122.08,10963.0
2017-06-12 12:10:00,122.08,122.16,122.05,122.1,21189.0,122.08,122.16,122.05,122.1,21189.0
2017-06-12 12:15:00,122.13,122.18,122.03,122.1,17814.0,122.13,122.18,122.03,122.1,17814.0
2017-06-12 12:20:00,122.14,122.41,121.92,122.0,19549.0,122.14,122.41,121.92,122.0,19549.0
2017-06-12 12:25:00,121.96,122.06,121.88,122.04,7292.0,121.96,122.06,121.88,122.04,7292.0
2017-06-12 12:30:00,122.03,122.15,121.95,122.02,11491.0,122.03,122.15,121.95,122.02,11491.0
2017-06-12 12:35:00,122.02,122.34,122.01,122.32,6963.0,122.02,122.34,122.01,122.32,6963.0
2017-06-12 12:40:00,122.32,122.36,122.09,122.24,21404.0,122.32,122.36,122.09,122.24,21404.0
2017-06-12 12:45:00,122.24,122.38,122.21,122.35,6800.0,122.24,122.38,122.21,122.35,6800.0
2017-06-12 12:50:00,122.38,122.53,122.16,122.25,20452.0,122.38,122.53,122.16,122.25,20452.0
2017-06-12 12:55:00,122.3,122.38,122.16,122.24,6600.0,122.3,122.38,122.16,122.24,6600.0
2017-06-12 13:00:00,122.23,122.3,122.17,122.24,8991.0,122.23,122.3,122.17,122.24,8991.0
2017-06-12 13:05:00,122.24,122.33,121.98,121.98,27652.0,122.24,122.33,121.98,121.98,27652.0
2017-06-12 13:10:00,122.0,122.37,121.95,122.3,7202.0,122.0,122.37,121.95,122.3,7202.0
2017-06-12 13:15:00,122.36,122.38,122.14,122.15,4925.0,122.36,122.38,122.14,122.15,4925.0
2017-06-12 13:20:00,122.22,122.36,122.18,122.29,14225.0,122.22,122.36,122.18,122.29,14225.0
2017-06-12 13:25:00,122.29,122.34,122.17,122.2,17040.0,122.29,122.34,122.17,122.2,17040.0
2017-06-12 13:30:00,122.28,122.35,122.2,122.35,11100.0,122.28,122.35,122.2,122.35,11100.0
2017-06-12 13:35:00,122.37,122.39,122.11,122.15,16479.0,122.37,122.39,122.11,122.15,16479.0
2017-06-12 13:40:00,122.16,122.29,122.14,122.18,5308.0,122.16,122.29,122.14,122.18,5308.0
2017-06-12 13:45:00,122.21,122.27,122.16,122.23,5400.0,122.21,122.27,122.16,122.23,5400.0
2017-06-12 13:50:00,122.27,122.29,122.15,122.15,8800.0,122.27,122.29,122.15,122.15,8800.0
2017-06-12 13:55:00,122.13,122.22,122.09,122.09,6859.0,122.13,122.22,122.09,122.09,6859.0
2017-06-12 14:00:00,122.06,122.28,122.01,122.23,9500.0,122.06,122.28,122.01,122.23,9500.0
2017-06-12 14:05:00,122.22,122.34,122.14,122.3,15121.0,122.22,122.34,122.14,122.3,15121.0
2017-06-12 14:10:00,122.31,122.35,122.14,122.25,12006.0,122.31,122.35,122.14,122.25,12006.0
2017-06-12 14:15:00,122.22,122.41,122.21,122.35,11507.0,122.22,122.41,122.21,122.35,11507.0
2017-06-12 14:20:00,122.36,122.43,122.31,122.32,17871.0,122.36,122.43,122.31,122.32,17871.0
2017-06-12 14:25:00,122.31,122.35,122.2,122.2,15166.0,122.31,122.35,122.2,122.2,15166.0
2017-06-12 14:30:00,122.19,122.44,122.16,122.39,21429.0,122.19,122.44,122.16,122.39,21429.0
2017-06-12 14:35:00,122.39,122.45,122.35,122.43,18368.0,122.39,122.45,122.35,122.43,18368.0
2017-06-12 14:40:00,122.43,122.52,122.22,122.45,27007.0,122.43,122.52,122.22,122.45,27007.0
2017-06-12 14:45:00,122.45,122.48,122.17,122.24,16611.0,122.45,122.48,122.17,122.24,16611.0
2017-06-12 14:50:00,122.22,122.27,122.11,122.2,16270.0,122.22,122.27,122.11,122.2,16270.0
2017-06-12 14:55:00,122.19,122.27,122.08,122.17,11800.0,122.19,122.27,122.08,122.17,11800.0
2017-06-12 15:00:00,122.14,122.25,122.02,122.18,20143.0,122.14,122.25,122.02,122.18,20143.0
2017-06-12 15:05:00,122.19,122.34,122.15,122.28,17723.0,122.19,122.34,122.15,122.28,17723.0
2017-06-12 15:10:00,122.28,122.28,122.05,122.05,19500.0,122.28,122.28,122.05,122.05,19500.0
2017-06-12 15:15:00,122.05,122.15,121.9,122.0,22565.0,122.05,122.15,121.9,122.0,22565.0
2017-06-12 15:20:00,122.04,122.21,121.84,121.84,14200.0,122.04,122.21,121.84,121.84,14200.0
2017-06-12 15:25:00,121.82,122.14,121.78,121.97,19041.0,121.82,122.14,121.78,121.97,19041.0
2017-06-12 15:30:00,121.97,122.16,121.93,122.06,24154.0,121.97,122.16,121.93,122.06,24154.0
2017-06-12 15:35:00,122.05,122.15,121.98,122.01,25193.0,122.05,122.15,121.98,122.01,25193.0
2017-06-12 15:40:00,122.07,122.14,122.01,122.06,27115.0,122.07,122.14,122.01,122.06,27115.0
2017-06-12 15:45:00,122.08,122.27,122.06,122.23,49062.0,122.08,122.27,122.06,122.23,49062.0
2017-06-12 15:50:00,122.35,122.48,122.25,122.42,69566.0,122.35,122.48,122.25,122.42,69566.0
2017-06-12 15:55:00,122.4,122.52,122.29,122.34,139266.0,122.4,122.52,122.29,122.34,139266.0
2017-06-13 09:30:00,122.38,122.38,121.36,121.72,28154.0,122.38,122.38,121.36,121.72,28154.0
2017-06-13 09:35:00,121.62,122.2,121.62,122.09,14255.0,121.62,122.2,121.62,122.09,14255.0
2017-06-13 09:40:00,122.04,122.27,121.84,122.18,14314.0,122.04,122.27,121.84,122.18,14314.0
2017-06-13 09:45:00,122.16,122.55,122.12,122.53,28399.0,122.16,122.55,122.12,122.53,28399.0
2017-06-13 09:50:00,122.64,122.72,122.12,122.37,9855.0,122.64,122.72,122.12,122.37,9855.0
2017-06-13 09:55:00,122.38,122.38,121.99,122.06,9788.0,122.38,122.38,121.99,122.06,9788.0
2017-06-13 10:00:00,122.06,122.38,121.99,122.04,11408.0,122.06,122.38,121.99,122.04,11408.0
2017-06-13 10:05:00,122.06,122.13,121.62,121.81,9121.0,122.06,122.13,121.62,121.81,9121.0
2017-06-13 10:10:00,121.86,121.89,121.6,121.89,6126.0,121.86,121.89,121.6,121.89,6126.0
2017-06-13 10:15:00,121.82,121.82,121.3,121.61,6963.0,121.82,121.82,121.3,121.61,6963.0
2017-06-13 10:20:00,121.48,121.48,121.2,121.2,7016.0,121.48,121.48,121.2,121.2,7016.0
2017-06-13 10:25:00,121.18,121.48,121.08,121.47,14553.0,121.18,121.48,121.08,121.47,14553.0
2017-06-13 10:30:00,121.47,121.7,121.36,121.59,9870.0,121.47,121.7,121.36,121.59,9870.0
2017-06-13 10:35:00,121.56,121.73,121.52,121.52,8021.0,121.56,121.73,121.52,121.52,8021.0
2017-06-13 10:40:00,121.52,121.86,121.52,121.55,4150.0,121.52,121.86,121.52,121.55,4150.0
2017-06-13 10:45:00,121.52,121.65,121.44,121.55,7722.0,121.52,121.65,121.44,121.55,7722.0
2017-06-13 10:50:00,121.47,121.51,121.19,121.24,11249.0,121.47,121.51,121.19,121.24,11249.0
2017-06-13 10:55:00,121.27,121.45,121.21,121.34,6183.0,121.27,121.45,121.21,121.34,6183.0
2017-06-13 11:00:00,121.25,121.25,120.77,121.19,23134.0,121.25,121.25,120.77,121.19,23134.0
2017-06-13 11:05:00,121.15,121.27,120.97,121.14,22510.0,121.15,121.27,120.97,121.14,22510.0
2017-06-13 11:10:00,121.14,121.58,121.1,121.58,16300.0,121.14,121.58,121.1,121.58,16300.0
2017-06-13 11:15:00,121.61,121.61,121.31,121.39,7400.0,121.61,121.61,121.31,121.39,7400.0
2017-06-13 11:20:00,121.39,121.55,121.31,121.51,7108.0,121.39,121.55,121.31,121.51,7108.0
2017-06-13 11:25:00,121.45,122.02,121.4,122.01,32983.0,121.45,122.02,121.4,122.01,32983.0
2017-06-13 11:30:00,122.06,122.19,121.92,121.92,9754.0,122.06,122.19,121.92,121.92,9754.0
2017-06-13 11:35:00,121.87,121.87,121.7,121.84,5775.0,121.87,121.87,121.7,121.84,5775.0
2017-06-13 11:40:00,121.83,122.0,121.72,122.0,6337.0,121.83,122.0,121.72,122.0,6337.0
2017-06-13 11:45:00,121.93,122.0,121.85,121.89,13223.0,121.93,122.0,121.85,121.89,13223.0
2017-06-13 11:50:00,121.85,121.89,121.7,121.78,8265.0,121.85,121.89,121.7,121.78,8265.0
2017-06-13 11:55:00,121.75,121.93,121.75,121.8,12858.0,121.75,121.93,121.75,121.8,12858.0
2017-06-13 12:00:00,121.74,122.26,121.71,122.07,13991.0,121.74,122.26,121.71,122.07,13991.0
2017-06-13 12:05:00,122.07,122.08,121.9,121.94,59200.0,122.07,122.08,121.9,121.94,59200.0
2017-06-13 12:10:00,121.89,122.29,121.89,122.29,8472.0,121.89,122.29,121.89,122.29,8472.0
2017-06-13 12:15:00,122.2,122.37,122.19,122.34,5500.0,122.2,122.37,122.19,122.34,5500.0
2017-06-13 12:20:00,122.35,122.38,122.2,122.23,7663.0,122.35,122.38,122.2,122.23,7663.0
2017-06-13 12:25:00,122.2,122.31,122.03,122.03,5251.0,122.2,122.31,122.03,122.03,5251.0
2017-06-13 12:30:00,122.11,122.23,122.05,122.06,4600.0,122.11,122.23,122.05,122.06,4600.0
2017-06-13 12:35:00,122.03,122.28,122.03,122.23,10632.0,122.03,122.28,122.03,122.23,10632.0
2017-06-13 12:40:00,122.29,122.59,122.26,122.47,8500.0,122.29,122.59,122.26,122.47,8500.0
2017-06-13 12:45:00,122.51,122.55,122.45,122.45,3800.0,122.51,122.55,122.45,122.45,3800.0
2017-06-13 12:50:00,122.53,122.53,122.32,122.32,3900.0,122.53,122.53,122.32,122.32,3900.0
2017-06-13 12:55:00,122.27,122.5,122.26,122.36,4500.0,122.27,122.5,122.26,122.36,4500.0
2017-06-13 13:00:00,122.33,122.44,122.22,122.28,7800.0,122.33,122.44,122.22,122.28,7800.0
2017-06-13 13:05:00,122.23,122.28,121.99,121.99,11071.0,122.23,122.28,121.99,121.99,11071.0
2017-06-13 13:10:00,121.98,122.51,121.98,122.44,44884.0,121.98,122.51,121.98,122.44,44884.0
2017-06-13 13:15:00,122.44,122.73,122.44,122.71,33108.0,122.44,122.73,122.44,122.71,33108.0
2017-06-13 13:20:00,122.67,122.75,122.62,122.62,5980.0,122.67,122.75,122.62,122.62,5980.0
2017-06-13 13:25:00,122.64,122.72,122.39,122.39,9130.0,122.64,122.72,122.39,122.39,9130.0
2017-06-13 13:30:00,122.39,122.54,122.36,122.49,20177.0,122.39,122.54,122.36,122.49,20177.0
2017-06-13 13:35:00,122.5,122.65,122.42,122.46,7600.0,122.5,122.65,122.42,122.46,7600.0
2017-06-13 13:40:00,122.46,122.46,122.2,122.23,9140.0,122.46,122.46,122.2,122.23,9140.0
2017-06-13 13:45:00,122.23,122.25,122.04,122.24,8129.0,122.23,122.25,122.04,122.24,8129.0
2017-06-13 13:50:00,122.22,122.45,122.21,122.43,7800.0,122.22,122.45,122.21,122.43,7800.0
2017-06-13 13:55:00,122.38,122.53,122.33,122.42,8300.0,122.38,122.53,122.33,122.42,8300.0
2017-06-13 14:00:00,122.43,122.6,122.42,122.56,6800.0,122.43,122.6,122.42,122.56,6800.0
2017-06-13 14:05:00,122.56,122.74,122.54,122.68,7095.0,122.56,122.74,122.54,122.68,7095.0
2017-06-13 14:10:00,122.72,122.72,122.45,122.47,9225.0,122.72,122.72,122.45,122.47,9225.0
2017-06-13 14:15:00,122.49,122.61,122.3,122.43,11052.0,122.49,122.61,122.3,122.43,11052.0
2017-06-13 14:20:00,122.43,122.48,122.36,122.44,10391.0,122.43,122.48,122.36,122.44,10391.0
2017-06-13 14:25:00,122.47,122.49,122.31,122.38,4800.0,122.47,122.49,122.31,122.38,4800.0
2017-06-13 14:30:00,122.37,122.49,122.23,122.25,5344.0,122.37,122.49,122.23,122.25,5344.0
2017-06-13 14:35:00,122.24,122.37,122.21,122.21,8255.0,122.24,122.37,122.21,122.21,8255.0
2017-06-13 14:40:00,122.28,122.42,122.15,122.32,8200.0,122.28,122.42,122.15,122.32,8200.0
2017-06-13 14:45:00,122.32,122.37,122.15,122.37,6856.0,122.32,122.37,122.15,122.37,6856.0
2017-06-13 14:50:00,122.31,122.45,122.26,122.26,10500.0,122.31,122.45,122.26,122.26,10500.0
2017-06-13 14:55:00,122.26,122.44,122.15,122.41,12050.0,122.26,122.44,122.15,122.41,12050.0
2017-06-13 15:00:00,122.39,122.42,122.27,122.28,9283.0,122.39,122.42,122.27,122.28,9283.0
2017-06-13 15:05:00,122.3,122.38,122.25,122.32,13771.0,122.3,122.38,122.25,122.32,13771.0
2017-06-13 15:10:00,122.34,122.36,122.17,122.19,10617.0,122.34,122.36,122.17,122.19,10617.0
2017-06-13 15:15:00,122.16,122.16,121.98,121.99,19621.0,122.16,122.16,121.98,121.99,19621.0
2017-06-13 15:20:00,121.99,122.33,121.99,122.15,22003.0,121.99,122.33,121.99,122.15,22003.0
2017-06-13 15:25:00,122.18,122.28,122.15,122.21,14195.0,122.18,122.28,122.15,122.21,14195.0
2017-06-13 15:30:00,122.21,122.38,122.15,122.31,20104.0,122.21,122.38,122.15,122.31,20104.0
2017-06-13 15:35:00,122.32,122.36,122.23,122.32,15881.0,122.32,122.36,122.23,122.32,15881.0
2017-06-13 15:40:00,122.32,122.42,122.28,122.39,15443.0,122.32,122.42,122.28,122.39,15443.0
2017-06-13 15:45:00,122.42,122.42,122.26,122.38,16484.0,122.42,122.42,122.26,122.38,16484.0
2017-06-13 15:50:00,122.39,122.49,122.24,122.47,41797.0,122.39,122.49,122.24,122.47,41797.0
2017-06-13 15:55:00,122.49,122.49,122.29,122.49,51699.0,122.49,122.49,122.29,122.49,51699.0
2017-06-14 09:30:00,122.78,123.32,122.5,122.52,10129.0,122.78,123.32,122.5,122.52,10129.0
2017-06-14 09:35:00,122.54,123.2,122.37,122.53,25668.0,122.54,123.2,122.37,122.53,25668.0
2017-06-14 09:40:00,122.55,122.82,122.5,122.8,6788.0,122.55,122.82,122.5,122.8,6788.0
2017-06-14 09:45:00,122.89,123.32,122.67,123.23,16050.0,122.89,123.32,122.67,123.23,16050.0
2017-06-14 09:50:00,123.31,123.48,123.19,123.46,38250.0,123.31,123.48,123.19,123.46,38250.0
2017-06-14 09:55:00,123.4,123.67,123.15,123.42,17550.0,123.4,123.67,123.15,123.42,17550.0
2017-06-14 10:00:00,123.4,123.64,123.12,123.21,33835.0,123.4,123.64,123.12,123.21,33835.0
2017-06-14 10:05:00,123.2,123.36,123.13,123.26,19236.0,123.2,123.36,123.13,123.26,19236.0
2017-06-14 10:10:00,123.26,123.39,123.14,123.26,16282.0,123.26,123.39,123.14,123.26,16282.0
2017-06-14 10:15:00,123.19,124.0,123.19,124.0,34803.0,123.19,124.0,123.19,124.0,34803.0
2017-06-14 10:20:00,123.9,124.41,123.83,124.19,22265.0,123.9,124.41,123.83,124.19,22265.0
2017-06-14 10:25:00,124.22,124.49,124.01,124.02,18449.0,124.22,124.49,124.01,124.02,18449.0
2017-06-14 10:30:00,124.04,124.3,123.91,124.01,10327.0,124.04,124.3,123.91,124.01,10327.0
2017-06-14 10:35:00,123.96,124.17,123.84,124.07,6010.0,123.96,124.17,123.84,124.07,6010.0
2017-06-14 10:40:00,123.99,124.0,123.52,123.54,6850.0,123.99,124.0,123.52,123.54,6850.0
2017-06-14 10:45:00,123.48,123.67,123.45,123.64,23422.0,123.48,123.67,123.45,123.64,23422.0
2017-06-14 10:50:00,123.64,123.91,123.5,123.53,62692.0,123.64,123.91,123.5,123.53,62692.0
2017-06-14 10:55:00,123.53,123.53,123.18,123.33,10615.0,123.53,123.53,123.18,123.33,10615.0
2017-06-14 11:00:00,123.33,123.42,123.19,123.24,13875.0,123.33,123.42,123.19,123.24,13875.0
2017-06-14 11:05:00,123.25,123.41,123.24,123.3,8557.0,123.25,123.41,123.24,123.3,8557.0
2017-06-14 11:10:00,123.39,123.42,123.29,123.31,10389.0,123.39,123.42,123.29,123.31,10389.0
2017-06-14 11:15:00,123.31,123.89,123.31,123.89,14981.0,123.31,123.89,123.31,123.89,14981.0
2017-06-14 11:20:00,123.85,124.1,123.84,123.95,13677.0,123.85,124.1,123.84,123.95,13677.0
2017-06-14 11:25:00,123.96,123.97,123.7,123.84,11503.0,123.96,123.97,123.7,123.84,11503.0
2017-06-14 11:30:00,123.89,123.9,123.56,123.56,18195.0,123.89,123.9,123.56,123.56,18195.0
2017-06-14 11:35:00,123.55,123.72,123.55,123.69,6100.0,123.55,123.72,123.55,123.69,6100.0
2017-06-14 11:40:00,123.71,123.88,123.68,123.77,6425.0,123.71,123.88,123.68,123.77,6425.0
2017-06-14 11:45:00,123.74,124.0,123.57,123.92,9620.0,123.74,124.0,123.57,123.92,9620.0
2017-06-14 11:50:00,123.94,124.18,123.94,124.07,9149.0,123.94,124.18,123.94,124.07,9149.0
2017-06-14 11:55:00,124.11,124.15,124.0,124.11,8629.0,124.11,124.15,124.0,124.11,8629.0
2017-06-14 12:00:00,124.08,124.16,123.95,124.13,7000.0,124.08,124.16,123.95,124.13,7000.0
2017-06-14 12:05:00,124.19,124.25,124.0,124.08,5841.0,124.19,124.25,124.0,124.08,5841.0
2017-06-14 12:10:00,124.03,124.03,123.78,123.84,8362.0,124.03,124.03,123.78,123.84,8362.0
2017-06-14 12:15:00,123.87,124.61,123.87,124.54,20771.0,123.87,124.61,123.87,124.54,20771.0
2017-06-14 12:20:00,124.57,124.57,124.32,124.37,14450.0,124.57,124.57,124.32,124.37,14450.0
2017-06-14 12:25:00,124.37,124.66,124.32,124.66,21330.0,124.37,124.66,124.32,124.66,21330.0
2017-06-14 12:30:00,124.65,124.88,124.62,124.88,12200.0,124.65,124.88,124.62,124.88,12200.0
2017-06-14 12:35:00,124.91,125.18,124.9,125.15,22491.0,124.91,125.18,124.9,125.15,22491.0
2017-06-14 12:40:00,125.18,125.18,124.93,124.99,6250.0,125.18,125.18,124.93,124.99,6250.0
2017-06-14 12:45:00,124.95,125.09,124.87,125.06,8163.0,124.95,125.09,124.87,125.06,8163.0
2017-06-14 12:50:00,125.02,125.12,124.92,125.02,7042.0,125.02,125.12,124.92,125.02,7042.0
2017-06-14 12:55:00,125.04,125.16,124.96,125.06,9118.0,125.04,125.16,124.96,125.06,9118.0
2017-06-14 13:00:00,125.0,125.11,124.97,125.09,8178.0,125.0,125.11,124.97,125.09,8178.0
2017-06-14 13:05:00,125.05,125.06,124.95,125.01,10710.0,125.05,125.06,124.95,125.01,10710.0
2017-06-14 13:10:00,125.0,125.14,124.97,125.14,4801.0,125.0,125.14,124.97,125.14,4801.0
2017-06-14 13:15:00,125.09,125.12,124.97,125.0,4424.0,125.09,125.12,124.97,125.0,4424.0
2017-06-14 13:20:00,125.02,125.22,124.99,125.13,6675.0,125.02,125.22,124.99,125.13,6675.0
2017-06-14 13:25:00,125.18,125.38,125.11,125.28,8160.0,125.18,125.38,125.11,125.28,8160.0
2017-06-14 13:30:00,125.29,125.56,125.24,125.56,11020.0,125.29,125.56,125.24,125.56,11020.0
2017-06-14 13:35:00,125.59,125.8,125.42,125.43,18985.0,125.59,125.8,125.42,125.43,18985.0
2017-06-14 13:40:00,125.44,125.56,125.34,125.42,11261.0,125.44,125.56,125.34,125.42,11261.0
2017-06-14 13:45:00,125.42,125.43,124.98,124.99,12280.0,125.42,125.43,124.98,124.99,12280.0
2017-06-14 13:50:00,125.03,125.27,124.97,125.23,12473.0,125.03,125.27,124.97,125.23,12473.0
2017-06-14 13:55:00,125.19,125.26,124.94,125.16,13354.0,125.19,125.26,124.94,125.16,13354.0
2017-06-14 14:00:00,125.17,125.34,125.0,125.34,10558.0,125.17,125.34,125.0,125.34,10558.0
2017-06-14 14:05:00,125.29,125.78,125.28,125.35,13102.0,125.29,125.78,125.28,125.35,13102.0
2017-06-14 14:10:00,125.32,125.75,125.23,125.7,18721.0,125.32,125.75,125.23,125.7,18721.0
2017-06-14 14:15:00,125.65,125.68,125.03,125.24,11918.0,125.65,125.68,125.03,125.24,11918.0
2017-06-14 14:20:00,125.23,125.39,125.08,125.33,11881.0,125.23,125.39,125.08,125.33,11881.0
2017-06-14 14:25:00,125.33,125.59,125.29,125.53,15195.0,125.33,125.59,125.29,125.53,15195.0
2017-06-14 14:30:00,125.52,125.66,125.41,125.66,13382.0,125.52,125.66,125.41,125.66,13382.0
2017-06-14 14:35:00,125.66,125.66,125.2,125.22,16935.0,125.66,125.66,125.2,125.22,16935.0
2017-06-14 14:40:00,125.25,125.5,124.86,124.96,22055.0,125.25,125.5,124.86,124.96,22055.0
2017-06-14 14:45:00,124.96,125.07,124.75,124.92,38296.0,124.96,125.07,124.75,124.92,38296.0
2017-06-14 14:50:00,124.81,125.17,124.77,125.08,11082.0,124.81,125.17,124.77,125.08,11082.0
2017-06-14 14:55:00,125.08,125.08,124.4,124.4,13007.0,125.08,125.08,124.4,124.4,13007.0
2017-06-14 15:00:00,124.48,124.93,124.31,124.76,20390.0,124.48,124.93,124.31,124.76,20390.0
2017-06-14 15:05:00,124.8,124.86,124.51,124.56,17991.0,124.8,124.86,124.51,124.56,17991.0
2017-06-14 15:10:00,124.51,124.55,124.12,124.23,25824.0,124.51,124.55,124.12,124.23,25824.0
2017-06-14 15:15:00,124.18,124.74,124.17,124.52,26540.0,124.18,124.74,124.17,124.52,26540.0
2017-06-14 15:20:00,124.49,124.53,124.27,124.44,8810.0,124.49,124.53,124.27,124.44,8810.0
2017-06-14 15:25:00,124.46,124.51,124.22,124.37,13377.0,124.46,124.51,124.22,124.37,13377.0
2017-06-14 15:30:00,124.34,124.45,124.16,124.41,14851.0,124.34,124.45,124.16,124.41,14851.0
2017-06-14 15:35:00,124.51,124.59,124.36,124.59,29050.0,124.51,124.59,124.36,124.59,29050.0
2017-06-14 15:40:00,124.56,124.56,124.32,124.54,33411.0,124.56,124.56,124.32,124.54,33411.0
2017-06-14 15:45:00,124.51,124.6,124.43,124.6,32000.0,124.51,124.6,124.43,124.6,32000.0
2017-06-14 15:50:00,124.64,124.83,124.47,124.82,73652.0,124.64,124.83,124.47,124.82,73652.0
2017-06-14 15:55:00,124.78,124.88,124.53,124.76,79522.0,124.78,124.88,124.53,124.76,79522.0
2017-06-15 09:30:00,123.76,124.48,123.2,123.23,19647.0,123.76,124.48,123.2,123.23,19647.0
2017-06-15 09:35:00,123.1,123.29,122.57,122.9,9268.0,123.1,123.29,122.57,122.9,9268.0
2017-06-15 09:40:00,122.94,123.12,122.52,122.55,16865.0,122.94,123.12,122.52,122.55,16865.0
2017-06-15 09:45:00,122.4,122.4,121.6,121.79,42345.0,122.4,122.4,121.6,121.79,42345.0
2017-06-15 09:50:00,121.83,121.83,121.53,121.6,12307.0,121.83,121.83,121.53,121.6,12307.0
2017-06-15 09:55:00,121.62,122.36,121.15,122.3,19768.0,121.62,122.36,121.15,122.3,19768.0
2017-06-15 10:00:00,122.3,122.3,121.96,122.07,8500.0,122.3,122.3,121.96,122.07,8500.0
2017-06-15 10:05:00,122.02,122.07,121.83,122.06,8611.0,122.02,122.07,121.83,122.06,8611.0
2017-06-15 10:10:00,122.07,122.32,121.94,122.3,6532.0,122.07,122.32,121.94,122.3,6532.0
2017-06-15 10:15:00,122.3,122.92,122.19,122.76,6550.0,122.3,122.92,122.19,122.76,6550.0
2017-06-15 10:20:00,122.81,122.92,122.48,122.5,22517.0,122.81,122.92,122.48,122.5,22517.0
2017-06-15 10:25:00,122.51,123.02,122.5,123.02,9525.0,122.51,123.02,122.5,123.02,9525.0
2017-06-15 10:30:00,122.87,122.87,122.52,122.52,2152.0,122.87,122.87,122.52,122.52,2152.0
2017-06-15 10:35:00,122.58,122.81,122.48,122.8,6240.0,122.58,122.81,122.48,122.8,6240.0
2017-06-15 10:40:00,122.78,122.78,122.62,122.69,3900.0,122.78,122.78,122.62,122.69,3900.0
2017-06-15 10:45:00,122.68,122.93,122.61,122.93,7002.0,122.68,122.93,122.61,122.93,7002.0
2017-06-15 10:50:00,122.85,123.0,122.71,122.81,5750.0,122.85,123.0,122.71,122.81,5750.0
2017-06-15 10:55:00,122.87,123.22,122.87,123.22,5618.0,122.87,123.22,122.87,123.22,5618.0
2017-06-15 11:00:00,123.11,123.31,122.97,123.21,25689.0,123.11,123.31,122.97,123.21,25689.0
2017-06-15 11:05:00,123.17,123.17,122.81,122.81,3583.0,123.17,123.17,122.81,122.81,3583.0
2017-06-15 11:10:00,122.81,123.04,122.74,122.99,5600.0,122.81,123.04,122.74,122.99,5600.0
2017-06-15 11:15:00,122.97,123.06,122.9,123.06,5600.0,122.97,123.06,122.9,123.06,5600.0
2017-06-15 11:20:00,123.11,123.45,123.11,123.31,3625.0,123.11,123.45,123.11,123.31,3625.0
2017-06-15 11:25:00,123.22,123.69,123.22,123.69,7312.0,123.22,123.69,123.22,123.69,7312.0
2017-06-15 11:30:00,123.6,124.08,123.57,123.96,19721.0,123.6,124.08,123.57,123.96,19721.0
2017-06-15 11:35:00,123.75,123.82,123.51,123.7,6580.0,123.75,123.82,123.51,123.7,6580.0
2017-06-15 11:40:00,123.7,123.74,123.63,123.69,2577.0,123.7,123.74,123.63,123.69,2577.0
2017-06-15 11:45:00,123.73,123.74,123.45,123.53,5958.0,123.73,123.74,123.45,123.53,5958.0
2017-06-15 11:50:00,123.5,123.5,123.38,123.42,1805.0,123.5,123.5,123.38,123.42,1805.0
2017-06-15 11:55:00,123.47,123.7,123.46,123.53,8871.0,123.47,123.7,123.46,123.53,8871.0
2017-06-15 12:00:00,123.56,123.62,123.46,123.51,3750.0,123.56,123.62,123.46,123.51,3750.0
2017-06-15 12:05:00,123.55,123.56,123.38,123.46,5500.0,123.55,123.56,123.38,123.46,5500.0
2017-06-15 12:10:00,123.38,123.61,123.36,123.58,5930.0,123.38,123.61,123.36,123.58,5930.0
2017-06-15 12:15:00,123.57,123.71,123.56,123.68,7452.0,123.57,123.71,123.56,123.68,7452.0
2017-06-15 12:20:00,123.68,123.68,123.31,123.31,8571.0,123.68,123.68,123.31,123.31,8571.0
2017-06-15 12:25:00,123.3,123.36,123.24,123.24,2346.0,123.3,123.36,123.24,123.24,2346.0
2017-06-15 12:30:00,123.24,123.24,123.18,123.18,1625.0,123.24,123.24,123.18,123.18,1625.0
2017-06-15 12:35:00,123.13,123.19,123.11,123.17,1144.0,123.13,123.19,123.11,123.17,1144.0
2017-06-15 12:40:00,123.17,123.58,123.16,123.54,4037.0,123.17,123.58,123.16,123.54,4037.0
2017-06-15 12:45:00,123.5,123.7,123.5,123.63,4616.0,123.5,123.7,123.5,123.63,4616.0
2017-06-15 12:50:00,123.65,123.67,123.48,123.48,4300.0,123.65,123.67,123.48,123.48,4300.0
2017-06-15 12:55:00,123.48,123.8,123.48,123.8,3564.0,123.48,123.8,123.48,123.8,3564.0
2017-06-15 13:00:00,123.86,123.86,123.61,123.61,5644.0,123.86,123.86,123.61,123.61,5644.0
2017-06-15 13:05:00,123.71,123.74,123.63,123.63,2111.0,123.71,123.74,123.63,123.63,2111.0
2017-06-15 13:10:00,123.59,123.82,123.58,123.82,2000.0,123.59,123.82,123.58,123.82,2000.0
2017-06-15 13:15:00,123.78,123.8,123.05,123.3,11177.0,123.78,123.8,123.05,123.3,11177.0
2017-06-15 13:20:00,123.28,123.32,123.07,123.09,3000.0,123.28,123.32,123.07,123.09,3000.0
2017-06-15 13:25:00,123.07,123.09,122.92,122.92,3630.0,123.07,123.09,122.92,122.92,3630.0
2017-06-15 13:30:00,122.96,123.17,122.95,123.02,2890.0,122.96,123.17,122.95,123.02,2890.0
2017-06-15 13:35:00,123.02,123.23,122.93,123.19,5218.0,123.02,123.23,122.93,123.19,5218.0
2017-06-15 13:40:00,123.14,123.14,122.86,122.91,4269.0,123.14,123.14,122.86,122.91,4269.0
2017-06-15 13:45:00,122.83,122.83,122.64,122.75,3601.0,122.83,122.83,122.64,122.75,3601.0
2017-06-15 13:50:00,122.81,122.83,122.72,122.76,5099.0,122.81,122.83,122.72,122.76,5099.0
2017-06-15 13:55:00,122.8,122.91,122.79,122.87,5861.0,122.8,122.91,122.79,122.87,5861.0
2017-06-15 14:00:00,122.84,123.15,122.84,123.15,3700.0,122.84,123.15,122.84,123.15,3700.0
2017-06-15 14:05:00,123.22,123.27,123.14,123.14,5900.0,123.22,123.27,123.14,123.14,5900.0
2017-06-15 14:10:00,123.17,123.59,123.15,123.59,6501.0,123.17,123.59,123.15,123.59,6501.0
2017-06-15 14:15:00,123.54,123.63,123.46,123.56,11127.0,123.54,123.63,123.46,123.56,11127.0
2017-06-15 14:20:00,123.54,123.85,123.5,123.79,9095.0,123.54,123.85,123.5,123.79,9095.0
2017-06-15 14:25:00,123.81,124.0,123.76,123.96,19877.0,123.81,124.0,123.76,123.96,19877.0
2017-06-15 14:30:00,123.93,124.01,123.84,123.96,12925.0,123.93,124.01,123.84,123.96,12925.0
2017-06-15 14:35:00,123.97,123.97,123.6,123.6,9042.0,123.97,123.97,123.6,123.6,9042.0
2017-06-15 14:40:00,123.58,123.79,123.58,123.79,6024.0,123.58,123.79,123.58,123.79,6024.0
2017-06-15 14:45:00,123.83,124.1,123.8,124.1,6197.0,123.83,124.1,123.8,124.1,6197.0
2017-06-15 14:50:00,124.1,124.12,123.98,124.03,7527.0,124.1,124.12,123.98,124.03,7527.0
2017-06-15 14:55:00,124.03,124.03,123.72,123.83,8905.0,124.03,124.03,123.72,123.83,8905.0
2017-06-15 15:00:00,123.88,124.02,123.73,123.98,6103.0,123.88,124.02,123.73,123.98,6103.0
2017-06-15 15:05:00,123.99,124.06,123.74,124.06,20717.0,123.99,124.06,123.74,124.06,20717.0
2017-06-15 15:10:00,124.01,124.06,123.89,124.03,7465.0,124.01,124.06,123.89,124.03,7465.0
2017-06-15 15:15:00,124.07,124.08,123.95,123.99,9038.0,124.07,124.08,123.95,123.99,9038.0
2017-06-15 15:20:00,124.01,124.08,123.95,124.03,5344.0,124.01,124.08,123.95,124.03,5344.0
2017-06-15 15:25:00,124.0,124.16,123.97,123.98,6500.0,124.0,124.16,123.97,123.98,6500.0
2017-06-15 15:30:00,124.04,124.11,123.97,124.1,10021.0,124.04,124.11,123.97,124.1,10021.0
2017-06-15 15:35:00,124.07,124.24,124.06,124.14,14003.0,124.07,124.24,124.06,124.14,14003.0
2017-06-15 15:40:00,124.11,124.25,124.09,124.15,13175.0,124.11,124.25,124.09,124.15,13175.0
2017-06-15 15:45:00,124.1,124.14,123.94,123.98,15897.0,124.1,124.14,123.94,123.98,15897.0
2017-06-15 15:50:00,123.96,124.11,123.73,124.02,30249.0,123.96,124.11,123.73,124.02,30249.0
2017-06-15 15:55:00,124.03,124.2,123.96,124.04,50274.0,124.03,124.2,123.96,124.04,50274.0
2017-06-16 09:30:00,123.85,124.26,123.58,123.87,407198.0,123.85,124.26,123.58,123.87,407198.0
2017-06-16 09:35:00,124.13,124.84,124.09,124.84,12350.0,124.13,124.84,124.09,124.84,12350.0
2017-06-16 09:40:00,124.89,124.97,123.26,123.26,16042.0,124.89,124.97,123.26,123.26,16042.0
2017-06-16 09:45:00,123.1,123.47,123.04,123.47,8942.0,123.1,123.47,123.04,123.47,8942.0
2017-06-16 09:50:00,123.45,123.9,123.45,123.6,10300.0,123.45,123.9,123.45,123.6,10300.0
2017-06-16 09:55:00,123.5,123.58,123.31,123.57,6114.0,123.5,123.58,123.31,123.57,6114.0
2017-06-16 10:00:00,123.61,123.86,123.24,123.86,6325.0,123.61,123.86,123.24,123.86,6325.0
2017-06-16 10:05:00,123.98,124.05,123.67,123.68,21129.0,123.98,124.05,123.67,123.68,21129.0
2017-06-16 10:10:00,123.7,123.76,123.12,123.64,7190.0,123.7,123.76,123.12,123.64,7190.0
2017-06-16 10:15:00,123.48,123.48,122.8,122.84,9399.0,123.48,123.48,122.8,122.84,9399.0
2017-06-16 10:20:00,122.8,123.23,122.75,122.96,6713.0,122.8,123.23,122.75,122.96,6713.0
2017-06-16 10:25:00,122.86,123.19,122.76,123.19,5905.0,122.86,123.19,122.76,123.19,5905.0
2017-06-16 10:30:00,123.17,123.32,122.88,123.24,5616.0,123.17,123.32,122.88,123.24,5616.0
2017-06-16 10:35:00,123.23,123.24,122.97,123.0,6003.0,123.23,123.24,122.97,123.0,6003.0
2017-06-16 10:40:00,122.95,123.17,122.92,123.11,4739.0,122.95,123.17,122.92,123.11,4739.0
2017-06-16 10:45:00,123.11,123.32,123.11,123.27,5990.0,123.11,123.32,123.11,123.27,5990.0
2017-06-16 10:50:00,123.29,123.29,122.89,122.89,20315.0,123.29,123.29,122.89,122.89,20315.0
2017-06-16 10:55:00,122.96,123.06,122.54,122.66,8578.0,122.96,123.06,122.54,122.66,8578.0
2017-06-16 11:00:00,122.77,122.93,122.68,122.73,5793.0,122.77,122.93,122.68,122.73,5793.0
2017-06-16 11:05:00,122.72,123.04,122.62,123.04,2900.0,122.72,123.04,122.62,123.04,2900.0
2017-06-16 11:10:00,122.89,123.18,122.75,123.13,15430.0,122.89,123.18,122.75,123.13,15430.0
2017-06-16 11:15:00,123.25,123.79,123.25,123.67,14698.0,123.25,123.79,123.25,123.67,14698.0
2017-06-16 11:20:00,123.61,123.82,123.53,123.58,6661.0,123.61,123.82,123.53,123.58,6661.0
2017-06-16 11:25:00,123.58,123.85,123.46,123.76,3363.0,123.58,123.85,123.46,123.76,3363.0
2017-06-16 11:30:00,123.84,123.98,123.6,123.7,9898.0,123.84,123.98,123.6,123.7,9898.0
2017-06-16 11:35:00,123.73,123.96,123.7,123.88,8641.0,123.73,123.96,123.7,123.88,8641.0
2017-06-16 11:40:00,123.87,124.05,123.79,124.02,17145.0,123.87,124.05,123.79,124.02,17145.0
2017-06-16 11:45:00,124.05,124.05,123.74,123.92,11353.0,124.05,124.05,123.74,123.92,11353.0
2017-06-16 11:50:00,123.8,124.25,123.77,124.14,6184.0,123.8,124.25,123.77,124.14,6184.0
2017-06-16 11:55:00,124.1,124.37,123.93,124.0,8405.0,124.1,124.37,123.93,124.0,8405.0
2017-06-16 12:00:00,124.05,124.2,123.96,124.03,17768.0,124.05,124.2,123.96,124.03,17768.0
2017-06-16 12:05:00,124.17,124.24,124.03,124.24,11108.0,124.17,124.24,124.03,124.24,11108.0
2017-06-16 12:10:00,124.23,124.28,124.05,124.11,9848.0,124.23,124.28,124.05,124.11,9848.0
2017-06-16 12:15:00,124.13,124.2,124.06,124.09,3710.0,124.13,124.2,124.06,124.09,3710.0
2017-06-16 12:20:00,124.09,124.36,124.09,124.29,5583.0,124.09,124.36,124.09,124.29,5583.0
2017-06-16 12:25:00,124.23,124.37,124.23,124.35,5749.0,124.23,124.37,124.23,124.35,5749.0
2017-06-16 12:30:00,124.35,124.4,124.28,124.4,3440.0,124.35,124.4,124.28,124.4,3440.0
2017-06-16 12:35:00,124.44,124.48,124.35,124.37,5055.0,124.44,124.48,124.35,124.37,5055.0
2017-06-16 12:40:00,124.35,124.42,124.26,124.31,4043.0,124.35,124.42,124.26,124.31,4043.0
2017-06-16 12:45:00,124.24,124.35,124.15,124.15,1400.0,124.24,124.35,124.15,124.15,1400.0
2017-06-16 12:50:00,124.26,124.28,124.18,124.19,1200.0,124.26,124.28,124.18,124.19,1200.0
2017-06-16 12:55:00,124.17,124.21,124.03,124.05,5904.0,124.17,124.21,124.03,124.05,5904.0
2017-06-16 13:00:00,124.08,124.29,124.08,124.29,5400.0,124.08,124.29,124.08,124.29,5400.0
2017-06-16 13:05:00,124.18,124.38,124.18,124.29,6366.0,124.18,124.38,124.18,124.29,6366.0
2017-06-16 13:10:00,124.32,124.32,124.14,124.17,2622.0,124.32,124.32,124.14,124.17,2622.0
2017-06-16 13:15:00,124.18,124.22,124.03,124.22,5015.0,124.18,124.22,124.03,124.22,5015.0
2017-06-16 13:20:00,124.21,124.38,124.17,124.33,6278.0,124.21,124.38,124.17,124.33,6278.0
2017-06-16 13:25:00,124.28,124.29,124.15,124.22,2400.0,124.28,124.29,124.15,124.22,2400.0
2017-06-16 13:30:00,124.15,124.17,124.06,124.1,2792.0,124.15,124.17,124.06,124.1,2792.0
2017-06-16 13:35:00,123.95,124.2,123.95,124.17,1520.0,123.95,124.2,123.95,124.17,1520.0
2017-06-16 13:40:00,124.19,124.3,124.19,124.26,1200.0,124.19,124.3,124.19,124.26,1200.0
2017-06-16 13:45:00,124.29,124.36,124.15,124.2,2713.0,124.29,124.36,124.15,124.2,2713.0
2017-06-16 13:50:00,124.28,124.35,124.14,124.14,3100.0,124.28,124.35,124.14,124.14,3100.0
2017-06-16 13:55:00,124.11,124.39,124.11,124.3,3800.0,124.11,124.39,124.11,124.3,3800.0
2017-06-16 14:00:00,124.25,124.43,124.17,124.29,5177.0,124.25,124.43,124.17,124.29,5177.0
2017-06-16 14:05:00,124.29,124.29,124.11,124.11,3275.0,124.29,124.29,124.11,124.11,3275.0
2017-06-16 14:10:00,124.19,124.25,124.01,124.04,2800.0,124.19,124.25,124.01,124.04,2800.0
2017-06-16 14:15:00,124.06,124.15,124.03,124.03,3624.0,124.06,124.15,124.03,124.03,3624.0
2017-06-16 14:20:00,123.99,124.11,123.94,124.11,3508.0,123.99,124.11,123.94,124.11,3508.0
2017-06-16 14:25:00,124.07,124.1,123.93,123.99,5904.0,124.07,124.1,123.93,123.99,5904.0
2017-06-16 14:30:00,123.96,124.08,123.96,124.04,5600.0,123.96,124.08,123.96,124.04,5600.0
2017-06-16 14:35:00,124.03,124.15,123.96,123.96,6591.0,124.03,124.15,123.96,123.96,6591.0
2017-06-16 14:40:00,123.97,124.05,123.94,123.94,3550.0,123.97,124.05,123.94,123.94,3550.0
2017-06-16 14:45:00,123.98,124.06,123.93,124.05,5660.0,123.98,124.06,123.93,124.05,5660.0
2017-06-16 14:50:00,124.04,124.18,124.03,124.16,7049.0,124.04,124.18,124.03,124.16,7049.0
2017-06-16 14:55:00,124.13,124.16,124.03,124.03,4946.0,124.13,124.16,124.03,124.03,4946.0
2017-06-16 15:00:00,124.07,124.14,123.96,124.03,9268.0,124.07,124.14,123.96,124.03,9268.0
2017-06-16 15:05:00,124.06,124.15,123.99,124.0,7800.0,124.06,124.15,123.99,124.0,7800.0
2017-06-16 15:10:00,123.98,124.04,123.74,123.85,15390.0,123.98,124.04,123.74,123.85,15390.0
2017-06-16 15:15:00,123.82,123.87,123.72,123.87,18020.0,123.82,123.87,123.72,123.87,18020.0
2017-06-16 15:20:00,123.85,123.93,123.74,123.88,15404.0,123.85,123.93,123.74,123.88,15404.0
2017-06-16 15:25:00,123.87,123.88,123.46,123.49,18287.0,123.87,123.88,123.46,123.49,18287.0
2017-06-16 15:30:00,123.49,123.5,123.21,123.23,15252.0,123.49,123.5,123.21,123.23,15252.0
2017-06-16 15:35:00,123.21,123.28,123.0,123.14,15351.0,123.21,123.28,123.0,123.14,15351.0
2017-06-16 15:40:00,123.15,123.22,123.01,123.15,25983.0,123.15,123.22,123.01,123.15,25983.0
2017-06-16 15:45:00,123.1,123.13,122.85,122.92,21211.0,123.1,123.13,122.85,122.92,21211.0
2017-06-16 15:50:00,122.98,123.25,122.96,123.18,41102.0,122.98,123.25,122.96,123.18,41102.0
2017-06-16 15:55:00,123.18,123.2,123.05,123.1,95968.0,123.18,123.2,123.05,123.1,95968.0
2017-06-19 09:30:00,123.99,124.81,123.79,124.28,21529.0,123.99,124.81,123.79,124.28,21529.0
2017-06-19 09:35:00,124.21,124.54,124.02,124.35,9822.0,124.21,124.54,124.02,124.35,9822.0
2017-06-19 09:40:00,124.33,124.49,124.19,124.3,13503.0,124.33,124.49,124.19,124.3,13503.0
2017-06-19 09:45:00,124.36,124.85,124.32,124.52,10045.0,124.36,124.85,124.32,124.52,10045.0
2017-06-19 09:50:00,124.53,124.73,124.32,124.43,9151.0,124.53,124.73,124.32,124.43,9151.0
2017-06-19 09:55:00,124.51,124.99,124.3,124.99,14175.0,124.51,124.99,124.3,124.99,14175.0
2017-06-19 10:00:00,124.96,125.63,124.73,125.58,28855.0,124.96,125.63,124.73,125.58,28855.0
2017-06-19 10:05:00,125.59,125.64,125.0,125.16,16938.0,125.59,125.64,125.0,125.16,16938.0
2017-06-19 10:10:00,125.21,125.45,125.12,125.17,10940.0,125.21,125.45,125.12,125.17,10940.0
2017-06-19 10:15:00,125.21,125.57,125.08,125.24,39420.0,125.21,125.57,125.08,125.24,39420.0
2017-06-19 10:20:00,125.25,125.6,125.06,125.55,34031.0,125.25,125.6,125.06,125.55,34031.0
2017-06-19 10:25:00,125.43,126.0,125.36,125.87,28999.0,125.43,126.0,125.36,125.87,28999.0
2017-06-19 10:30:00,125.94,126.0,125.73,125.84,26676.0,125.94,126.0,125.73,125.84,26676.0
2017-06-19 10:35:00,125.76,125.87,125.08,125.25,18363.0,125.76,125.87,125.08,125.25,18363.0
2017-06-19 10:40:00,125.44,125.57,125.24,125.53,20452.0,125.44,125.57,125.24,125.53,20452.0
2017-06-19 10:45:00,125.54,125.59,125.14,125.36,16722.0,125.54,125.59,125.14,125.36,16722.0
2017-06-19 10:50:00,125.3,125.32,125.05,125.09,4162.0,125.3,125.32,125.05,125.09,4162.0
2017-06-19 10:55:00,125.14,125.14,124.94,124.94,7960.0,125.14,125.14,124.94,124.94,7960.0
2017-06-19 11:00:00,124.87,124.95,124.65,124.73,17893.0,124.87,124.95,124.65,124.73,17893.0
2017-06-19 11:05:00,124.76,124.92,124.39,124.66,43433.0,124.76,124.92,124.39,124.66,43433.0
2017-06-19 11:10:00,124.66,124.92,124.45,124.67,43899.0,124.66,124.92,124.45,124.67,43899.0
2017-06-19 11:15:00,124.62,124.88,124.34,124.67,28537.0,124.62,124.88,124.34,124.67,28537.0
2017-06-19 11:20:00,124.74,125.16,124.68,125.0,19982.0,124.74,125.16,124.68,125.0,19982.0
2017-06-19 11:25:00,125.01,125.53,125.0,125.4,16540.0,125.01,125.53,125.0,125.4,16540.0
2017-06-19 11:30:00,125.44,125.73,125.42,125.54,12645.0,125.44,125.73,125.42,125.54,12645.0
2017-06-19 11:35:00,125.61,125.86,125.61,125.68,8754.0,125.61,125.86,125.61,125.68,8754.0
2017-06-19 11:40:00,125.74,126.0,125.74,125.91,9565.0,125.74,126.0,125.74,125.91,9565.0
2017-06-19 11:45:00,125.88,126.0,125.83,126.0,18736.0,125.88,126.0,125.83,126.0,18736.0
2017-06-19 11:50:00,126.02,126.02,125.89,125.94,4275.0,126.02,126.02,125.89,125.94,4275.0
2017-06-19 11:55:00,125.94,126.05,125.91,125.94,10722.0,125.94,126.05,125.91,125.94,10722.0
2017-06-19 12:00:00,125.98,126.12,125.96,126.12,24063.0,125.98,126.12,125.96,126.12,24063.0
2017-06-19 12:05:00,126.09,126.37,126.08,126.3,10643.0,126.09,126.37,126.08,126.3,10643.0
2017-06-19 12:10:00,126.32,126.32,126.07,126.11,10018.0,126.32,126.32,126.07,126.11,10018.0
2017-06-19 12:15:00,126.11,126.26,126.1,126.2,8091.0,126.11,126.26,126.1,126.2,8091.0
2017-06-19 12:20:00,126.2,126.26,126.16,126.18,5296.0,126.2,126.26,126.16,126.18,5296.0
2017-06-19 12:25:00,126.2,126.22,126.07,126.11,3100.0,126.2,126.22,126.07,126.11,3100.0
2017-06-19 12:30:00,126.12,126.12,125.99,126.09,6579.0,126.12,126.12,125.99,126.09,6579.0
2017-06-19 12:35:00,126.14,126.16,125.91,125.91,11588.0,126.14,126.16,125.91,125.91,11588.0
2017-06-19 12:40:00,125.91,126.09,125.91,126.07,4400.0,125.91,126.09,125.91,126.07,4400.0
2017-06-19 12:45:00,126.0,126.11,125.98,125.99,6860.0,126.0,126.11,125.98,125.99,6860.0
2017-06-19 12:50:00,125.99,126.08,125.98,126.03,13342.0,125.99,126.08,125.98,126.03,13342.0
2017-06-19 12:55:00,126.02,126.05,125.99,126.0,6844.0,126.02,126.05,125.99,126.0,6844.0
2017-06-19 13:00:00,126.01,126.06,125.98,126.01,8382.0,126.01,126.06,125.98,126.01,8382.0
2017-06-19 13:05:00,126.01,126.14,125.98,126.14,5234.0,126.01,126.14,125.98,126.14,5234.0
2017-06-19 13:10:00,126.15,126.25,125.99,125.99,12200.0,126.15,126.25,125.99,125.99,12200.0
2017-06-19 13:15:00,126.01,126.1,125.96,126.03,2950.0,126.01,126.1,125.96,126.03,2950.0
2017-06-19 13:20:00,126.01,126.07,125.75,125.94,16326.0,126.01,126.07,125.75,125.94,16326.0
2017-06-19 13:25:00,125.93,126.0,125.88,125.95,4200.0,125.93,126.0,125.88,125.95,4200.0
2017-06-19 13:30:00,126.0,126.06,125.86,125.86,9244.0,126.0,126.06,125.86,125.86,9244.0
2017-06-19 13:35:00,125.93,126.08,125.89,125.98,8258.0,125.93,126.08,125.89,125.98,8258.0
2017-06-19 13:40:00,125.94,126.03,125.8,125.98,3935.0,125.94,126.03,125.8,125.98,3935.0
2017-06-19 13:45:00,125.98,126.13,125.98,126.01,11486.0,125.98,126.13,125.98,126.01,11486.0
2017-06-19 13:50:00,126.05,126.1,125.78,125.91,4723.0,126.05,126.1,125.78,125.91,4723.0
2017-06-19 13:55:00,125.91,125.91,125.54,125.54,8570.0,125.91,125.91,125.54,125.54,8570.0
2017-06-19 14:00:00,125.53,125.69,125.44,125.56,6500.0,125.53,125.69,125.44,125.56,6500.0
2017-06-19 14:05:00,125.61,125.82,125.61,125.76,4369.0,125.61,125.82,125.61,125.76,4369.0
2017-06-19 14:10:00,125.76,125.91,125.76,125.81,4600.0,125.76,125.91,125.76,125.81,4600.0
2017-06-19 14:15:00,125.81,125.96,125.79,125.96,8985.0,125.81,125.96,125.79,125.96,8985.0
2017-06-19 14:20:00,125.95,125.95,125.74,125.74,4400.0,125.95,125.95,125.74,125.74,4400.0
2017-06-19 14:25:00,125.8,125.97,125.74,125.8,9458.0,125.8,125.97,125.74,125.8,9458.0
2017-06-19 14:30:00,125.77,125.82,125.68,125.76,8552.0,125.77,125.82,125.68,125.76,8552.0
2017-06-19 14:35:00,125.82,125.91,125.76,125.76,7336.0,125.82,125.91,125.76,125.76,7336.0
2017-06-19 14:40:00,125.79,125.91,125.76,125.84,6889.0,125.79,125.91,125.76,125.84,6889.0
2017-06-19 14:45:00,125.85,125.88,125.69,125.72,9222.0,125.85,125.88,125.69,125.72,9222.0
2017-06-19 14:50:00,125.76,125.76,125.66,125.72,4600.0,125.76,125.76,125.66,125.72,4600.0
2017-06-19 14:55:00,125.7,125.7,125.57,125.67,10900.0,125.7,125.7,125.57,125.67,10900.0
2017-06-19 15:00:00,125.68,125.68,125.39,125.54,19478.0,125.68,125.68,125.39,125.54,19478.0
2017-06-19 15:05:00,125.51,125.69,125.42,125.66,10960.0,125.51,125.69,125.42,125.66,10960.0
2017-06-19 15:10:00,125.6,125.91,125.58,125.88,8600.0,125.6,125.91,125.58,125.88,8600.0
2017-06-19 15:15:00,125.88,126.06,125.88,125.99,12639.0,125.88,126.06,125.88,125.99,12639.0
2017-06-19 15:20:00,126.01,126.08,125.96,126.02,11348.0,126.01,126.08,125.96,126.02,11348.0
2017-06-19 15:25:00,125.96,126.08,125.92,126.06,10285.0,125.96,126.08,125.92,126.06,10285.0
2017-06-19 15:30:00,126.03,126.06,125.93,126.0,12968.0,126.03,126.06,125.93,126.0,12968.0
2017-06-19 15:35:00,126.0,126.12,125.96,126.02,19899.0,126.0,126.12,125.96,126.02,19899.0
2017-06-19 15:40:00,126.01,126.03,125.59,125.62,32759.0,126.01,126.03,125.59,125.62,32759.0
2017-06-19 15:45:00,125.61,125.85,125.49,125.82,25814.0,125.61,125.85,125.49,125.82,25814.0
2017-06-19 15:50:00,125.84,126.01,125.82,125.93,31364.0,125.84,126.01,125.82,125.93,31364.0
2017-06-19 15:55:00,125.93,125.93,125.41,125.49,95737.0,125.93,125.93,125.41,125.49,95737.0
2017-06-20 09:30:00,125.54,125.54,123.82,124.18,17355.0,125.54,125.54,123.82,124.18,17355.0
2017-06-20 09:35:00,124.4,125.45,124.4,125.24,4390.0,124.4,125.45,124.4,125.24,4390.0
2017-06-20 09:40:00,125.49,126.2,125.41,125.81,13430.0,125.49,126.2,125.41,125.81,13430.0
2017-06-20 09:45:00,126.0,126.62,125.86,125.93,29543.0,126.0,126.62,125.86,125.93,29543.0
2017-06-20 09:50:00,126.01,126.48,125.68,125.82,27789.0,126.01,126.48,125.68,125.82,27789.0
2017-06-20 09:55:00,125.79,126.07,125.55,125.9,43811.0,125.79,126.07,125.55,125.9,43811.0
2017-06-20 10:00:00,125.91,126.01,125.58,125.92,23578.0,125.91,126.01,125.58,125.92,23578.0
2017-06-20 10:05:00,126.06,126.68,125.94,126.54,16023.0,126.06,126.68,125.94,126.54,16023.0
2017-06-20 10:10:00,126.61,127.43,126.57,127.43,85046.0,126.61,127.43,126.57,127.43,85046.0
2017-06-20 10:15:00,127.33,127.47,127.12,127.23,54121.0,127.33,127.47,127.12,127.23,54121.0
2017-06-20 10:20:00,127.23,127.25,126.95,127.2,29684.0,127.23,127.25,126.95,127.2,29684.0
2017-06-20 10:25:00,127.14,127.44,126.9,127.16,17122.0,127.14,127.44,126.9,127.16,17122.0
2017-06-20 10:30:00,127.11,127.34,127.01,127.06,10710.0,127.11,127.34,127.01,127.06,10710.0
2017-06-20 10:35:00,127.0,127.0,126.82,126.9,10384.0,127.0,127.0,126.82,126.9,10384.0
2017-06-20 10:40:00,126.97,127.2,126.83,127.04,20614.0,126.97,127.2,126.83,127.04,20614.0
2017-06-20 10:45:00,127.01,127.38,126.83,127.16,17411.0,127.01,127.38,126.83,127.16,17411.0
2017-06-20 10:50:00,127.17,127.73,127.1,127.55,15598.0,127.17,127.73,127.1,127.55,15598.0
2017-06-20 10:55:00,127.59,127.97,127.58,127.9,15255.0,127.59,127.97,127.58,127.9,15255.0
2017-06-20 11:00:00,127.91,127.92,127.12,127.31,17647.0,127.91,127.92,127.12,127.31,17647.0
2017-06-20 11:05:00,127.31,127.42,126.9,127.35,45788.0,127.31,127.42,126.9,127.35,45788.0
2017-06-20 11:10:00,127.34,127.37,126.98,127.17,41998.0,127.34,127.37,126.98,127.17,41998.0
2017-06-20 11:15:00,127.18,127.35,126.99,127.2,38774.0,127.18,127.35,126.99,127.2,38774.0
2017-06-20 11:20:00,127.21,127.22,126.99,127.19,15226.0,127.21,127.22,126.99,127.19,15226.0
2017-06-20 11:25:00,127.16,127.2,126.48,126.48,22691.0,127.16,127.2,126.48,126.48,22691.0
2017-06-20 11:30:00,126.57,126.81,126.42,126.7,11541.0,126.57,126.81,126.42,126.7,11541.0
2017-06-20 11:35:00,126.69,127.0,126.52,126.98,12805.0,126.69,127.0,126.52,126.98,12805.0
2017-06-20 11:40:00,126.97,127.06,126.87,126.89,15125.0,126.97,127.06,126.87,126.89,15125.0
2017-06-20 11:45:00,126.85,126.88,126.55,126.55,20702.0,126.85,126.88,126.55,126.55,20702.0
2017-06-20 11:50:00,126.54,126.7,126.44,126.5,15532.0,126.54,126.7,126.44,126.5,15532.0
2017-06-20 11:55:00,126.53,126.53,125.97,126.03,23142.0,126.53,126.53,125.97,126.03,23142.0
2017-06-20 12:00:00,126.0,126.51,126.0,126.2,25119.0,126.0,126.51,126.0,126.2,25119.0
2017-06-20 12:05:00,126.28,126.33,126.11,126.26,6399.0,126.28,126.33,126.11,126.26,6399.0
2017-06-20 12:10:00,126.32,126.39,125.98,126.03,15663.0,126.32,126.39,125.98,126.03,15663.0
2017-06-20 12:15:00,126.09,126.31,125.99,126.16,10672.0,126.09,126.31,125.99,126.16,10672.0
2017-06-20 12:20:00,126.26,126.3,125.8,125.92,18952.0,126.26,126.3,125.8,125.92,18952.0
2017-06-20 12:25:00,126.01,126.06,125.65,125.78,20481.0,126.01,126.06,125.65,125.78,20481.0
2017-06-20 12:30:00,125.73,125.99,125.5,125.83,20859.0,125.73,125.99,125.5,125.83,20859.0
2017-06-20 12:35:00,125.79,126.3,125.79,125.97,43503.0,125.79,126.3,125.79,125.97,43503.0
2017-06-20 12:40:00,125.97,126.21,125.92,125.92,8922.0,125.97,126.21,125.92,125.92,8922.0
2017-06-20 12:45:00,125.91,125.92,125.75,125.84,3653.0,125.91,125.92,125.75,125.84,3653.0
2017-06-20 12:50:00,125.83,126.25,125.83,126.19,16150.0,125.83,126.25,125.83,126.19,16150.0
2017-06-20 12:55:00,126.24,126.42,126.07,126.41,6744.0,126.24,126.42,126.07,126.41,6744.0
2017-06-20 13:00:00,126.4,126.48,126.22,126.45,7177.0,126.4,126.48,126.22,126.45,7177.0
2017-06-20 13:05:00,126.43,126.71,126.43,126.71,3528.0,126.43,126.71,126.43,126.71,3528.0
2017-06-20 13:10:00,126.68,126.76,126.58,126.62,20491.0,126.68,126.76,126.58,126.62,20491.0
2017-06-20 13:15:00,126.7,126.78,126.64,126.64,3600.0,126.7,126.78,126.64,126.64,3600.0
2017-06-20 13:20:00,126.69,126.9,126.68,126.9,4145.0,126.69,126.9,126.68,126.9,4145.0
2017-06-20 13:25:00,126.92,126.92,126.77,126.83,5431.0,126.92,126.92,126.77,126.83,5431.0
2017-06-20 13:30:00,126.8,126.91,126.7,126.83,8032.0,126.8,126.91,126.7,126.83,8032.0
2017-06-20 13:35:00,126.84,126.9,126.68,126.71,5011.0,126.84,126.9,126.68,126.71,5011.0
2017-06-20 13:40:00,126.71,126.87,126.61,126.87,8432.0,126.71,126.87,126.61,126.87,8432.0
2017-06-20 13:45:00,126.82,126.89,126.75,126.78,4256.0,126.82,126.89,126.75,126.78,4256.0
2017-06-20 13:50:00,126.78,126.89,126.64,126.83,11600.0,126.78,126.89,126.64,126.83,11600.0
2017-06-20 13:55:00,126.89,127.11,126.8,127.08,10427.0,126.89,127.11,126.8,127.08,10427.0
2017-06-20 14:00:00,127.08,127.23,127.03,127.18,9243.0,127.08,127.23,127.03,127.18,9243.0
2017-06-20 14:05:00,127.27,127.43,127.19,127.29,7643.0,127.27,127.43,127.19,127.29,7643.0
2017-06-20 14:10:00,127.35,127.68,127.3,127.61,34770.0,127.35,127.68,127.3,127.61,34770.0
2017-06-20 14:15:00,127.61,127.62,127.4,127.62,12004.0,127.61,127.62,127.4,127.62,12004.0
2017-06-20 14:20:00,127.63,127.65,127.45,127.49,11328.0,127.63,127.65,127.45,127.49,11328.0
2017-06-20 14:25:00,127.51,127.57,127.27,127.37,10449.0,127.51,127.57,127.27,127.37,10449.0
2017-06-20 14:30:00,127.3,127.32,127.1,127.12,4531.0,127.3,127.32,127.1,127.12,4531.0
2017-06-20 14:35:00,127.1,127.19,126.71,126.71,15590.0,127.1,127.19,126.71,126.71,15590.0
2017-06-20 14:40:00,126.71,127.09,126.71,127.09,4942.0,126.71,127.09,126.71,127.09,4942.0
2017-06-20 14:45:00,127.07,127.09,126.8,126.8,8304.0,127.07,127.09,126.8,126.8,8304.0
2017-06-20 14:50:00,126.7,126.91,126.63,126.87,3947.0,126.7,126.91,126.63,126.87,3947.0
2017-06-20 14:55:00,126.83,126.84,126.58,126.65,4682.0,126.83,126.84,126.58,126.65,4682.0
2017-06-20 15:00:00,126.6,126.6,126.33,126.44,10480.0,126.6,126.6,126.33,126.44,10480.0
2017-06-20 15:05:00,126.5,126.71,126.32,126.36,8550.0,126.5,126.71,126.32,126.36,8550.0
2017-06-20 15:10:00,126.38,126.47,126.19,126.4,6416.0,126.38,126.47,126.19,126.4,6416.0
2017-06-20 15:15:00,126.39,126.4,126.17,126.22,10058.0,126.39,126.4,126.17,126.22,10058.0
2017-06-20 15:20:00,126.22,126.38,126.22,126.29,29963.0,126.22,126.38,126.22,126.29,29963.0
2017-06-20 15:25:00,126.32,126.55,126.13,126.51,12683.0,126.32,126.55,126.13,126.51,12683.0
2017-06-20 15:30:00,126.49,126.53,126.18,126.28,28772.0,126.49,126.53,126.18,126.28,28772.0
2017-06-20 15:35:00,126.28,126.52,126.15,126.5,14873.0,126.28,126.52,126.15,126.5,14873.0
2017-06-20 15:40:00,126.48,126.51,126.29,126.32,18486.0,126.48,126.51,126.29,126.32,18486.0
2017-06-20 15:45:00,126.32,126.35,126.05,126.22,19028.0,126.32,126.35,126.05,126.22,19028.0
2017-06-20 15:50:00,126.3,126.59,126.23,126.45,43743.0,126.3,126.59,126.23,126.45,43743.0
2017-06-20 15:55:00,126.47,126.49,126.31,126.33,39711.0,126.47,126.49,126.31,126.33,39711.0
2017-06-21 09:30:00,126.72,128.04,126.52,127.59,31253.0,126.72,128.04,126.52,127.59,31253.0
2017-06-21 09:35:00,127.59,128.43,127.42,128.27,19001.0,127.59,128.43,127.42,128.27,19001.0
2017-06-21 09:40:00,127.99,128.61,127.98,128.34,27927.0,127.99,128.61,127.98,128.34,27927.0
2017-06-21 09:45:00,128.44,128.99,128.37,128.72,41432.0,128.44,128.99,128.37,128.72,41432.0
2017-06-21 09:50:00,128.74,128.89,128.1,128.15,11074.0,128.74,128.89,128.1,128.15,11074.0
2017-06-21 09:55:00,128.2,128.33,127.89,128.32,42920.0,128.2,128.33,127.89,128.32,42920.0
2017-06-21 10:00:00,128.3,129.22,128.29,128.95,53401.0,128.3,129.22,128.29,128.95,53401.0
2017-06-21 10:05:00,128.94,129.83,128.9,129.59,29911.0,128.94,129.83,128.9,129.59,29911.0
2017-06-21 10:10:00,129.64,129.64,129.33,129.55,19561.0,129.64,129.64,129.33,129.55,19561.0
2017-06-21 10:15:00,129.52,129.52,128.85,129.38,40851.0,129.52,129.52,128.85,129.38,40851.0
2017-06-21 10:20:00,129.34,129.94,129.16,129.94,21396.0,129.34,129.94,129.16,129.94,21396.0
2017-06-21 10:25:00,129.69,129.84,129.32,129.39,26869.0,129.69,129.84,129.32,129.39,26869.0
2017-06-21 10:30:00,129.31,129.47,128.95,129.32,14182.0,129.31,129.47,128.95,129.32,14182.0
2017-06-21 10:35:00,129.44,129.59,128.94,128.94,12028.0,129.44,129.59,128.94,128.94,12028.0
2017-06-21 10:40:00,129.09,129.58,129.03,129.03,18481.0,129.09,129.58,129.03,129.03,18481.0
2017-06-21 10:45:00,129.12,129.43,129.1,129.27,16184.0,129.12,129.43,129.1,129.27,16184.0
2017-06-21 10:50:00,129.28,129.6,129.21,129.45,11209.0,129.28,129.6,129.21,129.45,11209.0
2017-06-21 10:55:00,129.5,130.27,129.47,130.0,82745.0,129.5,130.27,129.47,130.0,82745.0
2017-06-21 11:00:00,129.99,130.14,129.65,130.13,49294.0,129.99,130.14,129.65,130.13,49294.0
2017-06-21 11:05:00,130.06,130.15,129.72,130.0,31695.0,130.06,130.15,129.72,130.0,31695.0
2017-06-21 11:10:00,130.03,130.47,129.93,130.07,24940.0,130.03,130.47,129.93,130.07,24940.0
2017-06-21 11:15:00,130.1,130.29,129.85,130.11,24968.0,130.1,130.29,129.85,130.11,24968.0
2017-06-21 11:20:00,130.1,130.81,129.96,130.69,34726.0,130.1,130.81,129.96,130.69,34726.0
2017-06-21 11:25:00,130.61,130.81,130.41,130.75,22211.0,130.61,130.81,130.41,130.75,22211.0
2017-06-21 11:30:00,130.72,130.8,130.42,130.79,17352.0,130.72,130.8,130.42,130.79,17352.0
2017-06-21 11:35:00,130.8,131.04,130.8,130.9,20859.0,130.8,131.04,130.8,130.9,20859.0
2017-06-21 11:40:00,130.98,131.67,130.9,131.51,42449.0,130.98,131.67,130.9,131.51,42449.0
2017-06-21 11:45:00,131.44,131.68,131.24,131.52,21388.0,131.44,131.68,131.24,131.52,21388.0
2017-06-21 11:50:00,131.54,131.56,131.36,131.53,15476.0,131.54,131.56,131.36,131.53,15476.0
2017-06-21 11:55:00,131.52,131.66,131.36,131.66,10649.0,131.52,131.66,131.36,131.66,10649.0
2017-06-21 12:00:00,131.66,131.73,131.48,131.61,15190.0,131.66,131.73,131.48,131.61,15190.0
2017-06-21 12:05:00,131.59,132.18,131.59,132.18,27884.0,131.59,132.18,131.59,132.18,27884.0
2017-06-21 12:10:00,132.25,132.44,132.1,132.21,15306.0,132.25,132.44,132.1,132.21,15306.0
2017-06-21 12:15:00,132.19,132.84,132.17,132.7,24540.0,132.19,132.84,132.17,132.7,24540.0
2017-06-21 12:20:00,132.76,133.0,132.57,133.0,49746.0,132.76,133.0,132.57,133.0,49746.0
2017-06-21 12:25:00,132.98,133.35,132.89,133.3,27879.0,132.98,133.35,132.89,133.3,27879.0
2017-06-21 12:30:00,133.23,133.64,133.19,133.42,36638.0,133.23,133.64,133.19,133.42,36638.0
2017-06-21 12:35:00,133.46,133.54,133.17,133.31,72608.0,133.46,133.54,133.17,133.31,72608.0
2017-06-21 12:40:00,133.29,133.43,133.14,133.14,31797.0,133.29,133.43,133.14,133.14,31797.0
2017-06-21 12:45:00,133.08,133.18,132.5,132.5,71786.0,133.08,133.18,132.5,132.5,71786.0
2017-06-21 12:50:00,132.5,132.63,132.04,132.42,45666.0,132.5,132.63,132.04,132.42,45666.0
2017-06-21 12:55:00,132.42,132.76,131.44,132.28,113125.0,132.42,132.76,131.44,132.28,113125.0
2017-06-21 13:00:00,132.36,132.6,131.86,132.39,47818.0,132.36,132.6,131.86,132.39,47818.0
2017-06-21 13:05:00,132.39,132.5,132.04,132.37,11117.0,132.39,132.5,132.04,132.37,11117.0
2017-06-21 13:10:00,132.44,132.66,132.34,132.46,15599.0,132.44,132.66,132.34,132.46,15599.0
2017-06-21 13:15:00,132.44,133.08,132.44,132.88,47305.0,132.44,133.08,132.44,132.88,47305.0
2017-06-21 13:20:00,132.8,132.81,132.22,132.57,14264.0,132.8,132.81,132.22,132.57,14264.0
2017-06-21 13:25:00,132.57,132.71,132.41,132.45,7287.0,132.57,132.71,132.41,132.45,7287.0
2017-06-21 13:30:00,132.41,132.79,132.39,132.79,9893.0,132.41,132.79,132.39,132.79,9893.0
2017-06-21 13:35:00,132.7,132.75,132.3,132.45,31629.0,132.7,132.75,132.3,132.45,31629.0
2017-06-21 13:40:00,132.46,132.68,132.45,132.64,5090.0,132.46,132.68,132.45,132.64,5090.0
2017-06-21 13:45:00,132.64,132.9,132.64,132.9,21523.0,132.64,132.9,132.64,132.9,21523.0
2017-06-21 13:50:00,132.9,133.42,132.89,133.3,42554.0,132.9,133.42,132.89,133.3,42554.0
2017-06-21 13:55:00,133.27,133.55,133.26,133.53,12439.0,133.27,133.55,133.26,133.53,12439.0
2017-06-21 14:00:00,133.49,133.63,133.42,133.63,20429.0,133.49,133.63,133.42,133.63,20429.0
2017-06-21 14:05:00,133.63,134.02,133.51,133.56,56999.0,133.63,134.02,133.51,133.56,56999.0
2017-06-21 14:10:00,133.58,133.66,133.07,133.07,49093.0,133.58,133.66,133.07,133.07,49093.0
2017-06-21 14:15:00,133.06,133.08,132.55,132.86,19745.0,133.06,133.08,132.55,132.86,19745.0
2017-06-21 14:20:00,132.84,132.88,132.3,132.36,23779.0,132.84,132.88,132.3,132.36,23779.0
2017-06-21 14:25:00,132.31,132.63,132.1,132.24,143303.0,132.31,132.63,132.1,132.24,143303.0
2017-06-21 14:30:00,132.15,132.26,131.98,132.11,20321.0,132.15,132.26,131.98,132.11,20321.0
2017-06-21 14:35:00,132.17,132.5,131.97,132.5,96563.0,132.17,132.5,131.97,132.5,96563.0
2017-06-21 14:40:00,132.5,132.94,132.43,132.75,11712.0,132.5,132.94,132.43,132.75,11712.0
2017-06-21 14:45:00,132.78,133.24,132.62,132.97,19581.0,132.78,133.24,132.62,132.97,19581.0
2017-06-21 14:50:00,132.97,133.41,132.93,133.34,33825.0,132.97,133.41,132.93,133.34,33825.0
2017-06-21 14:55:00,133.34,133.65,133.1,133.37,29911.0,133.34,133.65,133.1,133.37,29911.0
2017-06-21 15:00:00,133.31,133.63,133.24,133.63,22236.0,133.31,133.63,133.24,133.63,22236.0
2017-06-21 15:05:00,133.64,133.82,133.49,133.72,23238.0,133.64,133.82,133.49,133.72,23238.0
2017-06-21 15:10:00,133.61,133.74,133.6,133.73,14504.0,133.61,133.74,133.6,133.73,14504.0
2017-06-21 15:15:00,133.74,133.85,133.48,133.59,20642.0,133.74,133.85,133.48,133.59,20642.0
2017-06-21 15:20:00,133.6,133.66,133.43,133.55,12454.0,133.6,133.66,133.43,133.55,12454.0
2017-06-21 15:25:00,133.48,133.85,133.42,133.85,18810.0,133.48,133.85,133.42,133.85,18810.0
2017-06-21 15:30:00,133.81,133.98,133.48,133.83,68293.0,133.81,133.98,133.48,133.83,68293.0
2017-06-21 15:35:00,133.84,133.85,133.39,133.81,54292.0,133.84,133.85,133.39,133.81,54292.0
2017-06-21 15:40:00,133.79,134.53,133.79,134.53,58093.0,133.79,134.53,133.79,134.53,58093.0
2017-06-21 15:45:00,134.51,134.99,134.43,134.82,102466.0,134.51,134.99,134.43,134.82,102466.0
2017-06-21 15:50:00,134.86,134.86,134.53,134.63,92437.0,134.86,134.86,134.53,134.63,92437.0
2017-06-21 15:55:00,134.66,134.9,134.61,134.84,118815.0,134.66,134.9,134.61,134.84,118815.0
2017-06-22 09:30:00,134.65,134.87,134.28,134.63,57428.0,134.65,134.87,134.28,134.63,57428.0
2017-06-22 09:35:00,134.47,134.55,132.86,133.43,34068.0,134.47,134.55,132.86,133.43,34068.0
2017-06-22 09:40:00,133.18,134.41,132.76,134.39,45781.0,133.18,134.41,132.76,134.39,45781.0
2017-06-22 09:45:00,134.35,134.81,134.07,134.49,44597.0,134.35,134.81,134.07,134.49,44597.0
2017-06-22 09:50:00,134.54,134.54,133.89,134.2,21832.0,134.54,134.54,133.89,134.2,21832.0
2017-06-22 09:55:00,134.19,134.44,133.65,134.0,37733.0,134.19,134.44,133.65,134.0,37733.0
2017-06-22 10:00:00,134.11,134.33,133.69,134.3,32674.0,134.11,134.33,133.69,134.3,32674.0
2017-06-22 10:05:00,134.38,134.69,133.92,134.02,28983.0,134.38,134.69,133.92,134.02,28983.0
2017-06-22 10:10:00,134.01,134.9,133.97,134.57,37856.0,134.01,134.9,133.97,134.57,37856.0
2017-06-22 10:15:00,134.55,134.9,134.54,134.72,24726.0,134.55,134.9,134.54,134.72,24726.0
2017-06-22 10:20:00,134.61,134.87,134.57,134.75,9172.0,134.61,134.87,134.57,134.75,9172.0
2017-06-22 10:25:00,134.66,135.4,134.65,134.94,88561.0,134.66,135.4,134.65,134.94,88561.0
2017-06-22 10:30:00,134.94,135.01,134.17,134.48,25825.0,134.94,135.01,134.17,134.48,25825.0
2017-06-22 10:35:00,134.5,134.89,134.5,134.89,14713.0,134.5,134.89,134.5,134.89,14713.0
2017-06-22 10:40:00,134.84,134.84,133.64,133.81,29962.0,134.84,134.84,133.64,133.81,29962.0
2017-06-22 10:45:00,133.8,133.88,133.28,133.32,21322.0,133.8,133.88,133.28,133.32,21322.0
2017-06-22 10:50:00,133.25,133.97,133.21,133.78,14455.0,133.25,133.97,133.21,133.78,14455.0
2017-06-22 10:55:00,133.73,134.22,133.72,134.17,12851.0,133.73,134.22,133.72,134.17,12851.0
2017-06-22 11:00:00,134.1,134.53,134.1,134.46,17895.0,134.1,134.53,134.1,134.46,17895.0
2017-06-22 11:05:00,134.47,134.56,134.26,134.43,21604.0,134.47,134.56,134.26,134.43,21604.0
2017-06-22 11:10:00,134.55,135.0,134.51,134.94,23741.0,134.55,135.0,134.51,134.94,23741.0
2017-06-22 11:15:00,134.89,135.22,134.74,135.07,35199.0,134.89,135.22,134.74,135.07,35199.0
2017-06-22 11:20:00,135.1,135.4,135.04,135.33,37350.0,135.1,135.4,135.04,135.33,37350.0
2017-06-22 11:25:00,135.31,135.59,135.29,135.42,22931.0,135.31,135.59,135.29,135.42,22931.0
2017-06-22 11:30:00,135.44,135.44,134.87,135.28,28723.0,135.44,135.44,134.87,135.28,28723.0
2017-06-22 11:35:00,135.23,135.34,135.18,135.27,10021.0,135.23,135.34,135.18,135.27,10021.0
2017-06-22 11:40:00,135.31,135.92,135.31,135.88,15163.0,135.31,135.92,135.31,135.88,15163.0
2017-06-22 11:45:00,135.87,135.92,135.49,135.72,15768.0,135.87,135.92,135.49,135.72,15768.0
2017-06-22 11:50:00,135.58,135.73,135.43,135.53,19546.0,135.58,135.73,135.43,135.53,19546.0
2017-06-22 11:55:00,135.54,135.98,135.41,135.95,16965.0,135.54,135.98,135.41,135.95,16965.0
2017-06-22 12:00:00,135.91,136.24,135.81,136.22,21276.0,135.91,136.24,135.81,136.22,21276.0
2017-06-22 12:05:00,136.22,136.23,135.87,136.0,11713.0,136.22,136.23,135.87,136.0,11713.0
2017-06-22 12:10:00,135.96,136.02,135.81,135.97,17089.0,135.96,136.02,135.81,135.97,17089.0
2017-06-22 12:15:00,136.04,136.2,135.98,136.11,14014.0,136.04,136.2,135.98,136.11,14014.0
2017-06-22 12:20:00,136.08,136.08,135.69,135.94,16723.0,136.08,136.08,135.69,135.94,16723.0
2017-06-22 12:25:00,135.93,136.14,135.87,136.14,11655.0,135.93,136.14,135.87,136.14,11655.0
2017-06-22 12:30:00,136.17,136.56,136.04,136.45,15141.0,136.17,136.56,136.04,136.45,15141.0
2017-06-22 12:35:00,136.48,136.68,136.44,136.62,13628.0,136.48,136.68,136.44,136.62,13628.0
2017-06-22 12:40:00,136.65,136.79,136.51,136.76,16822.0,136.65,136.79,136.51,136.76,16822.0
2017-06-22 12:45:00,136.71,137.07,136.7,136.9,31379.0,136.71,137.07,136.7,136.9,31379.0
2017-06-22 12:50:00,136.89,137.02,136.79,136.97,47852.0,136.89,137.02,136.79,136.97,47852.0
2017-06-22 12:55:00,136.88,137.0,136.83,136.89,22362.0,136.88,137.0,136.83,136.89,22362.0
2017-06-22 13:00:00,136.86,137.19,136.86,137.19,37947.0,136.86,137.19,136.86,137.19,37947.0
2017-06-22 13:05:00,137.12,137.26,137.09,137.26,9388.0,137.12,137.26,137.09,137.26,9388.0
2017-06-22 13:10:00,137.21,137.25,136.63,136.68,70771.0,137.21,137.25,136.63,136.68,70771.0
2017-06-22 13:15:00,136.6,136.68,136.03,136.03,24911.0,136.6,136.68,136.03,136.03,24911.0
2017-06-22 13:20:00,136.01,136.32,135.93,135.99,21701.0,136.01,136.32,135.93,135.99,21701.0
2017-06-22 13:25:00,135.99,136.09,135.87,136.01,12575.0,135.99,136.09,135.87,136.01,12575.0
2017-06-22 13:30:00,135.96,136.16,135.82,135.93,28999.0,135.96,136.16,135.82,135.93,28999.0
2017-06-22 13:35:00,135.92,136.11,135.87,136.02,19153.0,135.92,136.11,135.87,136.02,19153.0
2017-06-22 13:40:00,136.02,136.4,135.95,136.17,16021.0,136.02,136.4,135.95,136.17,16021.0
2017-06-22 13:45:00,136.2,136.2,135.99,136.14,7516.0,136.2,136.2,135.99,136.14,7516.0
2017-06-22 13:50:00,136.15,136.25,136.04,136.04,16285.0,136.15,136.25,136.04,136.04,16285.0
2017-06-22 13:55:00,136.1,136.19,135.84,135.87,12101.0,136.1,136.19,135.84,135.87,12101.0
2017-06-22 14:00:00,135.91,136.06,135.79,135.96,14269.0,135.91,136.06,135.79,135.96,14269.0
2017-06-22 14:05:00,135.95,136.27,135.84,136.23,29915.0,135.95,136.27,135.84,136.23,29915.0
2017-06-22 14:10:00,136.27,136.66,136.14,136.66,25179.0,136.27,136.66,136.14,136.66,25179.0
2017-06-22 14:15:00,136.53,136.56,136.12,136.25,19610.0,136.53,136.56,136.12,136.25,19610.0
2017-06-22 14:20:00,136.25,136.28,135.96,136.17,20186.0,136.25,136.28,135.96,136.17,20186.0
2017-06-22 14:25:00,136.1,136.11,135.68,135.68,44837.0,136.1,136.11,135.68,135.68,44837.0
2017-06-22 14:30:00,135.77,135.91,135.07,135.08,57040.0,135.77,135.91,135.07,135.08,57040.0
2017-06-22 14:35:00,135.13,135.32,135.02,135.27,29710.0,135.13,135.32,135.02,135.27,29710.0
2017-06-22 14:40:00,135.26,135.34,135.1,135.1,58111.0,135.26,135.34,135.1,135.1,58111.0
2017-06-22 14:45:00,135.19,135.3,134.9,135.19,52997.0,135.19,135.3,134.9,135.19,52997.0
2017-06-22 14:50:00,135.18,135.27,134.84,135.12,27696.0,135.18,135.27,134.84,135.12,27696.0
2017-06-22 14:55:00,135.22,135.53,134.94,135.5,27944.0,135.22,135.53,134.94,135.5,27944.0
2017-06-22 15:00:00,135.44,135.58,135.17,135.47,27511.0,135.44,135.58,135.17,135.47,27511.0
2017-06-22 15:05:00,135.58,135.95,135.5,135.89,11278.0,135.58,135.95,135.5,135.89,11278.0
2017-06-22 15:10:00,135.91,136.07,135.8,136.0,26022.0,135.91,136.07,135.8,136.0,26022.0
2017-06-22 15:15:00,136.07,136.71,135.97,136.61,29338.0,136.07,136.71,135.97,136.61,29338.0
2017-06-22 15:20:00,136.68,136.7,136.22,136.29,69333.0,136.68,136.7,136.22,136.29,69333.0
2017-06-22 15:25:00,136.23,136.28,135.84,136.1,44036.0,136.23,136.28,135.84,136.1,44036.0
2017-06-22 15:30:00,136.0,136.42,136.0,136.29,25802.0,136.0,136.42,136.0,136.29,25802.0
2017-06-22 15:35:00,136.24,136.34,136.03,136.03,36100.0,136.24,136.34,136.03,136.03,36100.0
2017-06-22 15:40:00,136.06,136.23,135.35,136.23,56249.0,136.06,136.23,135.35,136.23,56249.0
2017-06-22 15:45:00,136.17,136.23,135.82,135.88,84306.0,136.17,136.23,135.82,135.88,84306.0
2017-06-22 15:50:00,135.91,135.98,135.58,135.66,55840.0,135.91,135.98,135.58,135.66,55840.0
2017-06-22 15:55:00,135.63,135.63,135.4,135.53,90810.0,135.63,135.63,135.4,135.53,90810.0
2017-06-23 09:30:00,136.58,137.0,135.65,135.91,87133.0,136.58,137.0,135.65,135.91,87133.0
2017-06-23 09:35:00,135.72,136.05,134.36,135.07,16725.0,135.72,136.05,134.36,135.07,16725.0
2017-06-23 09:40:00,134.79,135.0,134.54,134.89,14916.0,134.79,135.0,134.54,134.89,14916.0
2017-06-23 09:45:00,134.63,134.65,134.05,134.24,20565.0,134.63,134.65,134.05,134.24,20565.0
2017-06-23 09:50:00,134.18,134.32,133.54,133.54,13798.0,134.18,134.32,133.54,133.54,13798.0
2017-06-23 09:55:00,133.61,134.23,133.35,133.75,28874.0,133.61,134.23,133.35,133.75,28874.0
2017-06-23 10:00:00,133.87,134.12,133.73,134.07,22763.0,133.87,134.12,133.73,134.07,22763.0
2017-06-23 10:05:00,134.13,134.71,134.03,134.71,10286.0,134.13,134.71,134.03,134.71,10286.0
2017-06-23 10:10:00,134.78,135.1,134.59,134.8,11286.0,134.78,135.1,134.59,134.8,11286.0
2017-06-23 10:15:00,134.87,134.95,134.67,134.67,9890.0,134.87,134.95,134.67,134.67,9890.0
2017-06-23 10:20:00,134.66,135.13,134.55,134.85,11825.0,134.66,135.13,134.55,134.85,11825.0
2017-06-23 10:25:00,134.96,135.11,134.75,134.76,24168.0,134.96,135.11,134.75,134.76,24168.0
2017-06-23 10:30:00,134.77,135.33,134.75,135.21,23638.0,134.77,135.33,134.75,135.21,23638.0
2017-06-23 10:35:00,135.1,135.16,134.8,134.9,6427.0,135.1,135.16,134.8,134.9,6427.0
2017-06-23 10:40:00,134.82,134.82,134.59,134.64,8994.0,134.82,134.82,134.59,134.64,8994.0
2017-06-23 10:45:00,134.64,134.64,134.36,134.5,11483.0,134.64,134.64,134.36,134.5,11483.0
2017-06-23 10:50:00,134.59,134.61,134.24,134.36,17990.0,134.59,134.61,134.24,134.36,17990.0
2017-06-23 10:55:00,134.36,134.48,134.32,134.32,7428.0,134.36,134.48,134.32,134.32,7428.0
2017-06-23 11:00:00,134.37,134.48,134.28,134.36,42948.0,134.37,134.48,134.28,134.36,42948.0
2017-06-23 11:05:00,134.35,134.55,134.28,134.4,16435.0,134.35,134.55,134.28,134.4,16435.0
2017-06-23 11:10:00,134.38,134.54,134.33,134.44,9578.0,134.38,134.54,134.33,134.44,9578.0
2017-06-23 11:15:00,134.46,134.46,133.82,133.83,12928.0,134.46,134.46,133.82,133.83,12928.0
2017-06-23 11:20:00,133.85,133.85,133.19,133.31,21007.0,133.85,133.85,133.19,133.31,21007.0
2017-06-23 11:25:00,133.32,133.57,133.28,133.37,8789.0,133.32,133.57,133.28,133.37,8789.0
2017-06-23 11:30:00,133.34,133.42,133.1,133.1,5201.0,133.34,133.42,133.1,133.1,5201.0
2017-06-23 11:35:00,133.09,133.13,132.84,132.85,21397.0,133.09,133.13,132.84,132.85,21397.0
2017-06-23 11:40:00,132.85,132.93,132.15,132.16,23427.0,132.85,132.93,132.15,132.16,23427.0
2017-06-23 11:45:00,132.23,132.87,132.12,132.87,17351.0,132.23,132.87,132.12,132.87,17351.0
2017-06-23 11:50:00,132.9,133.2,132.68,132.91,18425.0,132.9,133.2,132.68,132.91,18425.0
2017-06-23 11:55:00,133.02,133.02,132.73,132.94,14838.0,133.02,133.02,132.73,132.94,14838.0
2017-06-23 12:00:00,132.93,133.07,132.84,132.86,11308.0,132.93,133.07,132.84,132.86,11308.0
2017-06-23 12:05:00,132.86,133.09,132.81,132.97,10963.0,132.86,133.09,132.81,132.97,10963.0
2017-06-23 12:10:00,133.01,133.15,132.99,133.15,6700.0,133.01,133.15,132.99,133.15,6700.0
2017-06-23 12:15:00,133.12,133.32,133.11,133.11,6815.0,133.12,133.32,133.11,133.11,6815.0
2017-06-23 12:20:00,133.14,133.39,133.13,133.26,6101.0,133.14,133.39,133.13,133.26,6101.0
2017-06-23 12:25:00,133.26,133.46,133.26,133.34,5585.0,133.26,133.46,133.26,133.34,5585.0
2017-06-23 12:30:00,133.38,133.44,133.28,133.28,8825.0,133.38,133.44,133.28,133.28,8825.0
2017-06-23 12:35:00,133.3,133.32,133.08,133.11,11753.0,133.3,133.32,133.08,133.11,11753.0
2017-06-23 12:40:00,133.09,133.19,132.92,133.14,17731.0,133.09,133.19,132.92,133.14,17731.0
2017-06-23 12:45:00,133.19,133.4,133.12,133.28,3200.0,133.19,133.4,133.12,133.28,3200.0
2017-06-23 12:50:00,133.3,133.47,133.3,133.43,4700.0,133.3,133.47,133.3,133.43,4700.0
2017-06-23 12:55:00,133.44,133.48,133.14,133.19,13995.0,133.44,133.48,133.14,133.19,13995.0
2017-06-23 13:00:00,133.22,133.41,133.19,133.27,6102.0,133.22,133.41,133.19,133.27,6102.0
2017-06-23 13:05:00,133.26,133.26,133.1,133.12,6780.0,133.26,133.26,133.1,133.12,6780.0
2017-06-23 13:10:00,133.1,133.1,132.9,132.92,9343.0,133.1,133.1,132.9,132.92,9343.0
2017-06-23 13:15:00,132.91,132.95,132.74,132.74,7620.0,132.91,132.95,132.74,132.74,7620.0
2017-06-23 13:20:00,132.75,132.83,132.65,132.8,13796.0,132.75,132.83,132.65,132.8,13796.0
2017-06-23 13:25:00,132.82,132.96,132.79,132.9,8417.0,132.82,132.96,132.79,132.9,8417.0
2017-06-23 13:30:00,132.91,132.96,132.83,132.96,12841.0,132.91,132.96,132.83,132.96,12841.0
2017-06-23 13:35:00,132.95,133.12,132.93,133.09,15507.0,132.95,133.12,132.93,133.09,15507.0
2017-06-23 13:40:00,133.09,133.13,132.96,133.0,9263.0,133.09,133.13,132.96,133.0,9263.0
2017-06-23 13:45:00,133.0,133.0,132.77,132.94,9906.0,133.0,133.0,132.77,132.94,9906.0
2017-06-23 13:50:00,132.93,132.94,132.71,132.74,8053.0,132.93,132.94,132.71,132.74,8053.0
2017-06-23 13:55:00,132.71,132.79,132.6,132.61,12725.0,132.71,132.79,132.6,132.61,12725.0
2017-06-23 14:00:00,132.62,132.7,132.47,132.59,10406.0,132.62,132.7,132.47,132.59,10406.0
2017-06-23 14:05:00,132.62,132.64,132.52,132.58,7050.0,132.62,132.64,132.52,132.58,7050.0
2017-06-23 14:10:00,132.56,132.65,132.54,132.54,5297.0,132.56,132.65,132.54,132.54,5297.0
2017-06-23 14:15:00,132.53,132.66,132.46,132.65,8714.0,132.53,132.66,132.46,132.65,8714.0
2017-06-23 14:20:00,132.61,132.66,132.52,132.63,9338.0,132.61,132.66,132.52,132.63,9338.0
2017-06-23 14:25:00,132.65,132.72,132.6,132.67,5000.0,132.65,132.72,132.6,132.67,5000.0
2017-06-23 14:30:00,132.67,132.84,132.6,132.79,9631.0,132.67,132.84,132.6,132.79,9631.0
2017-06-23 14:35:00,132.79,132.87,132.72,132.72,2800.0,132.79,132.87,132.72,132.72,2800.0
2017-06-23 14:40:00,132.65,132.83,132.59,132.59,7929.0,132.65,132.83,132.59,132.59,7929.0
2017-06-23 14:45:00,132.58,132.61,132.49,132.52,5087.0,132.58,132.61,132.49,132.52,5087.0
2017-06-23 14:50:00,132.52,132.66,132.49,132.63,8929.0,132.52,132.66,132.49,132.63,8929.0
2017-06-23 14:55:00,132.67,132.88,132.61,132.81,9351.0,132.67,132.88,132.61,132.81,9351.0
2017-06-23 15:00:00,132.89,132.89,132.54,132.55,12964.0,132.89,132.89,132.54,132.55,12964.0
2017-06-23 15:05:00,132.55,132.58,132.26,132.31,15779.0,132.55,132.58,132.26,132.31,15779.0
2017-06-23 15:10:00,132.35,132.62,132.31,132.5,13861.0,132.35,132.62,132.31,132.5,13861.0
2017-06-23 15:15:00,132.5,132.68,132.49,132.62,15139.0,132.5,132.68,132.49,132.62,15139.0
2017-06-23 15:20:00,132.59,132.59,132.26,132.43,17182.0,132.59,132.59,132.26,132.43,17182.0
2017-06-23 15:25:00,132.38,132.45,132.28,132.31,27032.0,132.38,132.45,132.28,132.31,27032.0
2017-06-23 15:30:00,132.31,132.98,132.29,132.94,19396.0,132.31,132.98,132.29,132.94,19396.0
2017-06-23 15:35:00,132.94,132.97,132.78,132.94,20564.0,132.94,132.97,132.78,132.94,20564.0
2017-06-23 15:40:00,132.94,133.61,132.92,133.6,68215.0,132.94,133.61,132.92,133.6,68215.0
2017-06-23 15:45:00,133.6,134.05,133.55,133.89,53870.0,133.6,134.05,133.55,133.89,53870.0
2017-06-23 15:50:00,133.86,134.18,133.86,134.01,133199.0,133.86,134.18,133.86,134.01,133199.0
2017-06-23 15:55:00,133.98,134.02,133.43,133.49,136835.0,133.98,134.02,133.43,133.49,136835.0
2017-06-26 09:30:00,133.83,134.45,133.81,134.31,50812.0,133.83,134.45,133.81,134.31,50812.0
2017-06-26 09:35:00,134.43,135.03,134.09,134.11,30142.0,134.43,135.03,134.09,134.11,30142.0
2017-06-26 09:40:00,134.0,134.35,133.52,134.0,22976.0,134.0,134.35,133.52,134.0,22976.0
2017-06-26 09:45:00,134.1,134.14,133.55,133.9,23962.0,134.1,134.14,133.55,133.9,23962.0
2017-06-26 09:50:00,133.97,134.06,133.67,133.83,26810.0,133.97,134.06,133.67,133.83,26810.0
2017-06-26 09:55:00,133.77,134.42,133.65,134.16,13551.0,133.77,134.42,133.65,134.16,13551.0
2017-06-26 10:00:00,134.13,134.68,134.05,134.49,11121.0,134.13,134.68,134.05,134.49,11121.0
2017-06-26 10:05:00,134.6,134.65,134.22,134.3,12163.0,134.6,134.65,134.22,134.3,12163.0
2017-06-26 10:10:00,134.2,134.28,133.58,133.66,35339.0,134.2,134.28,133.58,133.66,35339.0
2017-06-26 10:15:00,133.66,133.84,133.42,133.47,27214.0,133.66,133.84,133.42,133.47,27214.0
2017-06-26 10:20:00,133.42,133.59,133.29,133.48,23738.0,133.42,133.59,133.29,133.48,23738.0
2017-06-26 10:25:00,133.4,133.49,133.11,133.26,6111.0,133.4,133.49,133.11,133.26,6111.0
2017-06-26 10:30:00,133.17,133.45,133.1,133.29,25900.0,133.17,133.45,133.1,133.29,25900.0
2017-06-26 10:35:00,133.2,133.49,133.16,133.16,9281.0,133.2,133.49,133.16,133.16,9281.0
2017-06-26 10:40:00,133.19,133.2,132.85,133.01,22488.0,133.19,133.2,132.85,133.01,22488.0
2017-06-26 10:45:00,132.9,133.2,132.76,132.88,14139.0,132.9,133.2,132.76,132.88,14139.0
2017-06-26 10:50:00,132.84,133.22,132.77,133.17,17286.0,132.84,133.22,132.77,133.17,17286.0
2017-06-26 10:55:00,133.11,133.11,132.52,132.55,11220.0,133.11,133.11,132.52,132.55,11220.0
2017-06-26 11:00:00,132.53,132.6,131.97,132.18,15505.0,132.53,132.6,131.97,132.18,15505.0
2017-06-26 11:05:00,132.12,132.27,131.85,132.0,10643.0,132.12,132.27,131.85,132.0,10643.0
2017-06-26 11:10:00,132.04,132.04,131.62,131.84,8908.0,132.04,132.04,131.62,131.84,8908.0
2017-06-26 11:15:00,131.97,132.32,131.93,131.96,19713.0,131.97,132.32,131.93,131.96,19713.0
2017-06-26 11:20:00,131.93,132.2,131.65,132.13,34144.0,131.93,132.2,131.65,132.13,34144.0
2017-06-26 11:25:00,132.22,132.36,131.94,132.12,9081.0,132.22,132.36,131.94,132.12,9081.0
2017-06-26 11:30:00,132.03,132.27,131.91,131.94,21331.0,132.03,132.27,131.91,131.94,21331.0
2017-06-26 11:35:00,131.91,131.99,131.71,131.72,14047.0,131.91,131.99,131.71,131.72,14047.0
2017-06-26 11:40:00,131.87,132.1,131.77,131.94,8125.0,131.87,132.1,131.77,131.94,8125.0
2017-06-26 11:45:00,132.07,132.14,131.89,131.93,17936.0,132.07,132.14,131.89,131.93,17936.0
2017-06-26 11:50:00,131.91,132.27,131.9,132.19,7022.0,131.91,132.27,131.9,132.19,7022.0
2017-06-26 11:55:00,132.27,132.47,132.16,132.42,5470.0,132.27,132.47,132.16,132.42,5470.0
2017-06-26 12:00:00,132.37,132.73,132.37,132.72,6075.0,132.37,132.73,132.37,132.72,6075.0
2017-06-26 12:05:00,132.71,132.8,132.56,132.7,7935.0,132.71,132.8,132.56,132.7,7935.0
2017-06-26 12:10:00,132.69,132.82,132.69,132.72,4090.0,132.69,132.82,132.69,132.72,4090.0
2017-06-26 12:15:00,132.65,132.91,132.65,132.84,3715.0,132.65,132.91,132.65,132.84,3715.0
2017-06-26 12:20:00,132.84,132.96,132.81,132.91,4839.0,132.84,132.96,132.81,132.91,4839.0
2017-06-26 12:25:00,132.89,133.08,132.87,133.05,13250.0,132.89,133.08,132.87,133.05,13250.0
2017-06-26 12:30:00,133.06,133.07,132.85,133.0,11672.0,133.06,133.07,132.85,133.0,11672.0
2017-06-26 12:35:00,133.04,133.32,132.99,133.23,19978.0,133.04,133.32,132.99,133.23,19978.0
2017-06-26 12:40:00,133.31,133.42,133.25,133.34,10257.0,133.31,133.42,133.25,133.34,10257.0
2017-06-26 12:45:00,133.38,133.49,133.19,133.22,5175.0,133.38,133.49,133.19,133.22,5175.0
2017-06-26 12:50:00,133.22,133.22,132.88,133.14,17311.0,133.22,133.22,132.88,133.14,17311.0
2017-06-26 12:55:00,133.15,133.25,133.08,133.13,5048.0,133.15,133.25,133.08,133.13,5048.0
2017-06-26 13:00:00,133.2,133.2,132.79,132.79,7829.0,133.2,133.2,132.79,132.79,7829.0
2017-06-26 13:05:00,132.79,133.06,132.79,133.02,5700.0,132.79,133.06,132.79,133.02,5700.0
2017-06-26 13:10:00,133.05,133.05,132.66,132.84,5162.0,133.05,133.05,132.66,132.84,5162.0
2017-06-26 13:15:00,132.79,133.05,132.76,132.88,6365.0,132.79,133.05,132.76,132.88,6365.0
2017-06-26 13:20:00,132.86,132.99,132.85,132.95,2100.0,132.86,132.99,132.85,132.95,2100.0
2017-06-26 13:25:00,132.91,133.09,132.79,133.07,7026.0,132.91,133.09,132.79,133.07,7026.0
2017-06-26 13:30:00,133.04,133.34,133.04,133.34,5416.0,133.04,133.34,133.04,133.34,5416.0
2017-06-26 13:35:00,133.36,133.61,133.3,133.46,8302.0,133.36,133.61,133.3,133.46,8302.0
2017-06-26 13:40:00,133.58,133.67,133.31,133.31,3600.0,133.58,133.67,133.31,133.31,3600.0
2017-06-26 13:45:00,133.36,133.44,133.15,133.18,4250.0,133.36,133.44,133.15,133.18,4250.0
2017-06-26 13:50:00,133.14,133.2,133.0,133.0,10025.0,133.14,133.2,133.0,133.0,10025.0
2017-06-26 13:55:00,133.05,133.1,132.95,132.95,6419.0,133.05,133.1,132.95,132.95,6419.0
2017-06-26 14:00:00,132.99,133.14,132.84,133.06,6882.0,132.99,133.14,132.84,133.06,6882.0
2017-06-26 14:05:00,133.06,133.14,133.0,133.08,5420.0,133.06,133.14,133.0,133.08,5420.0
2017-06-26 14:10:00,133.11,133.12,132.82,132.87,6951.0,133.11,133.12,132.82,132.87,6951.0
2017-06-26 14:15:00,132.8,133.21,132.8,133.17,5450.0,132.8,133.21,132.8,133.17,5450.0
2017-06-26 14:20:00,133.21,133.21,132.9,132.94,3052.0,133.21,133.21,132.9,132.94,3052.0
2017-06-26 14:25:00,132.97,133.22,132.97,133.14,3200.0,132.97,133.22,132.97,133.14,3200.0
2017-06-26 14:30:00,133.14,133.43,133.06,133.4,4800.0,133.14,133.43,133.06,133.4,4800.0
2017-06-26 14:35:00,133.41,133.51,133.37,133.4,3760.0,133.41,133.51,133.37,133.4,3760.0
2017-06-26 14:40:00,133.45,133.56,133.39,133.4,4300.0,133.45,133.56,133.39,133.4,4300.0
2017-06-26 14:45:00,133.35,133.49,133.27,133.37,6018.0,133.35,133.49,133.27,133.37,6018.0
2017-06-26 14:50:00,133.43,133.46,133.3,133.3,3169.0,133.43,133.46,133.3,133.3,3169.0
2017-06-26 14:55:00,133.3,133.43,133.26,133.37,7344.0,133.3,133.43,133.26,133.37,7344.0
2017-06-26 15:00:00,133.37,133.44,133.05,133.15,5700.0,133.37,133.44,133.05,133.15,5700.0
2017-06-26 15:05:00,133.2,133.38,133.13,133.38,5819.0,133.2,133.38,133.13,133.38,5819.0
2017-06-26 15:10:00,133.39,133.48,133.29,133.46,8713.0,133.39,133.48,133.29,133.46,8713.0
2017-06-26 15:15:00,133.46,133.47,133.28,133.4,8305.0,133.46,133.47,133.28,133.4,8305.0
2017-06-26 15:20:00,133.42,133.47,133.19,133.32,11151.0,133.42,133.47,133.19,133.32,11151.0
2017-06-26 15:25:00,133.32,133.5,133.28,133.43,9793.0,133.32,133.5,133.28,133.43,9793.0
2017-06-26 15:30:00,133.47,133.76,133.42,133.63,16761.0,133.47,133.76,133.42,133.63,16761.0
2017-06-26 15:35:00,133.7,133.76,133.41,133.58,18550.0,133.7,133.76,133.41,133.58,18550.0
2017-06-26 15:40:00,133.53,133.78,133.46,133.72,34402.0,133.53,133.78,133.46,133.72,34402.0
2017-06-26 15:45:00,133.69,133.78,133.62,133.67,19217.0,133.69,133.78,133.62,133.67,19217.0
2017-06-26 15:50:00,133.66,133.76,133.61,133.74,23662.0,133.66,133.76,133.61,133.74,23662.0
2017-06-26 15:55:00,133.71,133.71,133.37,133.42,40584.0,133.71,133.71,133.37,133.42,40584.0
2017-06-27 09:30:00,133.15,133.15,131.59,132.59,24042.0,133.15,133.15,131.59,132.59,24042.0
2017-06-27 09:35:00,132.37,133.06,131.87,132.66,14960.0,132.37,133.06,131.87,132.66,14960.0
2017-06-27 09:40:00,132.59,132.87,131.97,131.97,29491.0,132.59,132.87,131.97,131.97,29491.0
2017-06-27 09:45:00,132.37,132.76,132.15,132.55,7498.0,132.37,132.76,132.15,132.55,7498.0
2017-06-27 09:50:00,132.5,132.5,132.0,132.0,6446.0,132.5,132.5,132.0,132.0,6446.0
2017-06-27 09:55:00,132.08,132.55,132.07,132.41,7984.0,132.08,132.55,132.07,132.41,7984.0
2017-06-27 10:00:00,132.37,132.47,132.09,132.34,10758.0,132.37,132.47,132.09,132.34,10758.0
2017-06-27 10:05:00,132.4,132.89,132.31,132.89,22148.0,132.4,132.89,132.31,132.89,22148.0
2017-06-27 10:10:00,132.91,133.12,132.63,133.1,25742.0,132.91,133.12,132.63,133.1,25742.0
2017-06-27 10:15:00,133.13,133.18,132.91,133.12,7686.0,133.13,133.18,132.91,133.12,7686.0
2017-06-27 10:20:00,133.05,133.05,132.72,132.72,5134.0,133.05,133.05,132.72,132.72,5134.0
2017-06-27 10:25:00,132.78,132.97,132.47,132.73,7939.0,132.78,132.97,132.47,132.73,7939.0
2017-06-27 10:30:00,132.64,132.96,132.59,132.86,19506.0,132.64,132.96,132.59,132.86,19506.0
2017-06-27 10:35:00,132.79,132.84,132.36,132.52,13382.0,132.79,132.84,132.36,132.52,13382.0
2017-06-27 10:40:00,132.32,132.6,132.32,132.44,4898.0,132.32,132.6,132.32,132.44,4898.0
2017-06-27 10:45:00,132.44,132.65,132.4,132.58,12001.0,132.44,132.65,132.4,132.58,12001.0
2017-06-27 10:50:00,132.52,132.63,132.43,132.45,14610.0,132.52,132.63,132.43,132.45,14610.0
2017-06-27 10:55:00,132.47,132.58,132.33,132.53,7319.0,132.47,132.58,132.33,132.53,7319.0
2017-06-27 11:00:00,132.48,132.73,132.4,132.72,20464.0,132.48,132.73,132.4,132.72,20464.0
2017-06-27 11:05:00,132.7,132.73,132.28,132.28,21461.0,132.7,132.73,132.28,132.28,21461.0
2017-06-27 11:10:00,132.33,132.61,132.33,132.37,54172.0,132.33,132.61,132.33,132.37,54172.0
2017-06-27 11:15:00,132.4,132.51,132.24,132.27,7398.0,132.4,132.51,132.24,132.27,7398.0
2017-06-27 11:20:00,132.24,132.44,132.0,132.02,15748.0,132.24,132.44,132.0,132.02,15748.0
2017-06-27 11:25:00,132.0,132.15,131.82,131.82,14346.0,132.0,132.15,131.82,131.82,14346.0
2017-06-27 11:30:00,131.81,132.12,131.45,131.55,22696.0,131.81,132.12,131.45,131.55,22696.0
2017-06-27 11:35:00,131.5,132.34,131.5,132.34,16578.0,131.5,132.34,131.5,132.34,16578.0
2017-06-27 11:40:00,132.37,132.6,132.27,132.44,9479.0,132.37,132.6,132.27,132.44,9479.0
2017-06-27 11:45:00,132.45,132.52,132.3,132.34,5876.0,132.45,132.52,132.3,132.34,5876.0
2017-06-27 11:50:00,132.31,132.31,131.98,132.02,6215.0,132.31,132.31,131.98,132.02,6215.0
2017-06-27 11:55:00,132.03,132.4,132.03,132.31,12134.0,132.03,132.4,132.03,132.31,12134.0
2017-06-27 12:00:00,132.4,132.44,132.14,132.2,22206.0,132.4,132.44,132.14,132.2,22206.0
2017-06-27 12:05:00,132.21,132.33,131.97,132.05,8101.0,132.21,132.33,131.97,132.05,8101.0
2017-06-27 12:10:00,132.07,132.11,132.0,132.02,2698.0,132.07,132.11,132.0,132.02,2698.0
2017-06-27 12:15:00,131.97,132.02,131.81,131.81,2319.0,131.97,132.02,131.81,131.81,2319.0
2017-06-27 12:20:00,131.87,131.95,131.85,131.95,3500.0,131.87,131.95,131.85,131.95,3500.0
2017-06-27 12:25:00,131.97,132.07,131.83,132.07,8500.0,131.97,132.07,131.83,132.07,8500.0
2017-06-27 12:30:00,132.05,132.14,131.8,131.8,5858.0,132.05,132.14,131.8,131.8,5858.0
2017-06-27 12:35:00,131.77,131.81,131.54,131.58,9791.0,131.77,131.81,131.54,131.58,9791.0
2017-06-27 12:40:00,131.53,131.79,131.46,131.68,3830.0,131.53,131.79,131.46,131.68,3830.0
2017-06-27 12:45:00,131.65,131.76,131.54,131.65,9391.0,131.65,131.76,131.54,131.65,9391.0
2017-06-27 12:50:00,131.6,131.61,131.34,131.42,11291.0,131.6,131.61,131.34,131.42,11291.0
2017-06-27 12:55:00,131.37,131.41,131.14,131.2,20440.0,131.37,131.41,131.14,131.2,20440.0
2017-06-27 13:00:00,131.26,131.41,131.24,131.34,3507.0,131.26,131.41,131.24,131.34,3507.0
2017-06-27 13:05:00,131.3,131.35,130.92,130.92,6612.0,131.3,131.35,130.92,130.92,6612.0
2017-06-27 13:10:00,130.97,131.13,130.95,131.07,4577.0,130.97,131.13,130.95,131.07,4577.0
2017-06-27 13:15:00,131.1,131.44,131.02,131.39,11700.0,131.1,131.44,131.02,131.39,11700.0
2017-06-27 13:20:00,131.34,131.88,131.33,131.88,10228.0,131.34,131.88,131.33,131.88,10228.0
2017-06-27 13:25:00,131.87,131.95,131.52,131.52,8829.0,131.87,131.95,131.52,131.52,8829.0
2017-06-27 13:30:00,131.55,131.72,131.28,131.34,8224.0,131.55,131.72,131.28,131.34,8224.0
2017-06-27 13:35:00,131.31,131.57,131.05,131.13,12553.0,131.31,131.57,131.05,131.13,12553.0
2017-06-27 13:40:00,131.2,131.23,130.78,130.86,22101.0,131.2,131.23,130.78,130.86,22101.0
2017-06-27 13:45:00,130.78,130.9,130.59,130.88,11574.0,130.78,130.9,130.59,130.88,11574.0
2017-06-27 13:50:00,130.86,131.1,130.33,130.63,14516.0,130.86,131.1,130.33,130.63,14516.0
2017-06-27 13:55:00,130.62,130.83,130.37,130.67,14270.0,130.62,130.83,130.37,130.67,14270.0
2017-06-27 14:00:00,130.66,130.8,130.57,130.57,4129.0,130.66,130.8,130.57,130.57,4129.0
2017-06-27 14:05:00,130.58,130.88,130.54,130.81,11953.0,130.58,130.88,130.54,130.81,11953.0
2017-06-27 14:10:00,130.85,130.85,130.56,130.63,6356.0,130.85,130.85,130.56,130.63,6356.0
2017-06-27 14:15:00,130.62,130.84,130.44,130.84,4085.0,130.62,130.84,130.44,130.84,4085.0
2017-06-27 14:20:00,130.83,131.08,130.79,131.03,6825.0,130.83,131.08,130.79,131.03,6825.0
2017-06-27 14:25:00,131.06,131.34,131.05,131.27,33500.0,131.06,131.34,131.05,131.27,33500.0
2017-06-27 14:30:00,131.3,131.57,131.24,131.44,7603.0,131.3,131.57,131.24,131.44,7603.0
2017-06-27 14:35:00,131.44,131.52,131.27,131.31,5225.0,131.44,131.52,131.27,131.31,5225.0
2017-06-27 14:40:00,131.32,131.4,131.23,131.4,5000.0,131.32,131.4,131.23,131.4,5000.0
2017-06-27 14:45:00,131.46,131.61,131.41,131.47,7725.0,131.46,131.61,131.41,131.47,7725.0
2017-06-27 14:50:00,131.47,131.55,131.25,131.25,9447.0,131.47,131.55,131.25,131.25,9447.0
2017-06-27 14:55:00,131.29,131.38,131.21,131.33,5250.0,131.29,131.38,131.21,131.33,5250.0
2017-06-27 15:00:00,131.27,131.44,131.21,131.44,7731.0,131.27,131.44,131.21,131.44,7731.0
2017-06-27 15:05:00,131.36,131.43,130.84,130.89,11034.0,131.36,131.43,130.84,130.89,11034.0
2017-06-27 15:10:00,130.89,130.95,130.8,130.95,7321.0,130.89,130.95,130.8,130.95,7321.0
2017-06-27 15:15:00,131.02,131.07,130.89,131.0,9304.0,131.02,131.07,130.89,131.0,9304.0
2017-06-27 15:20:00,131.02,131.04,130.65,130.66,10704.0,131.02,131.04,130.65,130.66,10704.0
2017-06-27 15:25:00,130.66,130.67,130.31,130.49,11403.0,130.66,130.67,130.31,130.49,11403.0
2017-06-27 15:30:00,130.44,130.7,130.03,130.08,14750.0,130.44,130.7,130.03,130.08,14750.0
2017-06-27 15:35:00,130.12,130.47,130.09,130.37,13489.0,130.12,130.47,130.09,130.37,13489.0
2017-06-27 15:40:00,130.32,130.42,130.15,130.38,27881.0,130.32,130.42,130.15,130.38,27881.0
2017-06-27 15:45:00,130.34,130.65,130.2,130.29,34885.0,130.34,130.65,130.2,130.29,34885.0
2017-06-27 15:50:00,130.1,130.23,129.19,129.3,139141.0,130.1,130.23,129.19,129.3,139141.0
2017-06-27 15:55:00,129.3,129.51,129.1,129.23,123331.0,129.3,129.51,129.1,129.23,123331.0
2017-06-28 09:30:00,129.69,130.15,129.61,130.05,13872.0,129.69,130.15,129.61,130.05,13872.0
2017-06-28 09:35:00,130.13,130.16,129.06,129.22,13843.0,130.13,130.16,129.06,129.22,13843.0
2017-06-28 09:40:00,129.22,129.51,129.21,129.51,1675.0,129.22,129.51,129.21,129.51,1675.0
2017-06-28 09:45:00,129.33,129.57,129.13,129.31,14364.0,129.33,129.57,129.13,129.31,14364.0
2017-06-28 09:50:00,129.31,129.51,128.94,129.07,9531.0,129.31,129.51,128.94,129.07,9531.0
2017-06-28 09:55:00,129.07,129.5,129.02,129.1,9325.0,129.07,129.5,129.02,129.1,9325.0
2017-06-28 10:00:00,129.09,129.31,128.96,129.2,20674.0,129.09,129.31,128.96,129.2,20674.0
2017-06-28 10:05:00,129.2,129.85,129.07,129.54,19516.0,129.2,129.85,129.07,129.54,19516.0
2017-06-28 10:10:00,129.53,129.73,129.38,129.38,36570.0,129.53,129.73,129.38,129.38,36570.0
2017-06-28 10:15:00,129.58,130.14,129.49,130.0,19196.0,129.58,130.14,129.49,130.0,19196.0
2017-06-28 10:20:00,130.11,130.11,129.69,129.76,15920.0,130.11,130.11,129.69,129.76,15920.0
2017-06-28 10:25:00,129.66,129.83,129.5,129.5,6500.0,129.66,129.83,129.5,129.5,6500.0
2017-06-28 10:30:00,129.49,130.05,129.41,129.89,19733.0,129.49,130.05,129.41,129.89,19733.0
2017-06-28 10:35:00,129.89,130.01,129.84,129.84,7200.0,129.89,130.01,129.84,129.84,7200.0
2017-06-28 10:40:00,129.97,130.92,129.94,130.92,20519.0,129.97,130.92,129.94,130.92,20519.0
2017-06-28 10:45:00,130.88,130.95,130.42,130.5,11101.0,130.88,130.95,130.42,130.5,11101.0
2017-06-28 10:50:00,130.44,130.7,130.44,130.52,17046.0,130.44,130.7,130.44,130.52,17046.0
2017-06-28 10:55:00,130.44,130.64,130.17,130.55,11000.0,130.44,130.64,130.17,130.55,11000.0
2017-06-28 11:00:00,130.53,130.62,130.39,130.47,16834.0,130.53,130.62,130.39,130.47,16834.0
2017-06-28 11:05:00,130.49,130.56,130.24,130.54,8095.0,130.49,130.56,130.24,130.54,8095.0
2017-06-28 11:10:00,130.42,130.57,130.16,130.23,23923.0,130.42,130.57,130.16,130.23,23923.0
2017-06-28 11:15:00,130.18,130.45,130.18,130.34,19550.0,130.18,130.45,130.18,130.34,19550.0
2017-06-28 11:20:00,130.39,130.69,130.28,130.39,7205.0,130.39,130.69,130.28,130.39,7205.0
2017-06-28 11:25:00,130.34,130.51,130.15,130.15,9450.0,130.34,130.51,130.15,130.15,9450.0
2017-06-28 11:30:00,130.21,130.33,130.04,130.04,6271.0,130.21,130.33,130.04,130.04,6271.0
2017-06-28 11:35:00,130.07,130.17,129.87,130.06,15316.0,130.07,130.17,129.87,130.06,15316.0
2017-06-28 11:40:00,130.19,130.35,130.03,130.22,11021.0,130.19,130.35,130.03,130.22,11021.0
2017-06-28 11:45:00,130.22,130.29,129.94,129.95,6210.0,130.22,130.29,129.94,129.95,6210.0
2017-06-28 11:50:00,130.0,130.2,129.95,130.06,10101.0,130.0,130.2,129.95,130.06,10101.0
2017-06-28 11:55:00,130.03,130.11,129.9,129.92,21050.0,130.03,130.11,129.9,129.92,21050.0
2017-06-28 12:00:00,129.85,130.07,129.84,130.04,4458.0,129.85,130.07,129.84,130.04,4458.0
2017-06-28 12:05:00,130.06,130.07,129.86,130.05,4750.0,130.06,130.07,129.86,130.05,4750.0
2017-06-28 12:10:00,129.97,130.1,129.94,129.99,13700.0,129.97,130.1,129.94,129.99,13700.0
2017-06-28 12:15:00,130.03,130.27,130.03,130.25,3600.0,130.03,130.27,130.03,130.25,3600.0
2017-06-28 12:20:00,130.27,130.44,130.24,130.41,8382.0,130.27,130.44,130.24,130.41,8382.0
2017-06-28 12:25:00,130.41,130.78,130.35,130.78,8375.0,130.41,130.78,130.35,130.78,8375.0
2017-06-28 12:30:00,130.78,130.9,130.71,130.76,7965.0,130.78,130.9,130.71,130.76,7965.0
2017-06-28 12:35:00,130.86,131.17,130.84,131.14,6874.0,130.86,131.17,130.84,131.14,6874.0
2017-06-28 12:40:00,131.16,131.25,131.04,131.14,8575.0,131.16,131.25,131.04,131.14,8575.0
2017-06-28 12:45:00,131.19,131.46,131.11,131.28,10893.0,131.19,131.46,131.11,131.28,10893.0
2017-06-28 12:50:00,131.32,131.6,131.15,131.6,15530.0,131.32,131.6,131.15,131.6,15530.0
2017-06-28 12:55:00,131.6,131.62,131.38,131.47,9630.0,131.6,131.62,131.38,131.47,9630.0
2017-06-28 13:00:00,131.54,131.62,131.46,131.48,10645.0,131.54,131.62,131.46,131.48,10645.0
2017-06-28 13:05:00,131.5,131.55,131.37,131.37,8242.0,131.5,131.55,131.37,131.37,8242.0
2017-06-28 13:10:00,131.37,131.45,130.47,130.48,35662.0,131.37,131.45,130.47,130.48,35662.0
2017-06-28 13:15:00,130.6,130.62,130.45,130.48,7003.0,130.6,130.62,130.45,130.48,7003.0
2017-06-28 13:20:00,130.6,130.69,130.47,130.53,9295.0,130.6,130.69,130.47,130.53,9295.0
2017-06-28 13:25:00,130.47,130.62,130.47,130.48,8095.0,130.47,130.62,130.47,130.48,8095.0
2017-06-28 13:30:00,130.54,130.6,130.44,130.49,11698.0,130.54,130.6,130.44,130.49,11698.0
2017-06-28 13:35:00,130.48,130.78,130.43,130.75,14163.0,130.48,130.78,130.43,130.75,14163.0
2017-06-28 13:40:00,130.8,131.03,130.66,131.03,9915.0,130.8,131.03,130.66,131.03,9915.0
2017-06-28 13:45:00,131.05,131.27,130.92,131.04,6476.0,131.05,131.27,130.92,131.04,6476.0
2017-06-28 13:50:00,131.08,131.36,130.97,131.16,15177.0,131.08,131.36,130.97,131.16,15177.0
2017-06-28 13:55:00,131.16,131.47,131.16,131.22,5904.0,131.16,131.47,131.16,131.22,5904.0
2017-06-28 14:00:00,131.22,131.51,131.1,131.16,3859.0,131.22,131.51,131.1,131.16,3859.0
2017-06-28 14:05:00,131.21,131.27,131.05,131.18,5725.0,131.21,131.27,131.05,131.18,5725.0
2017-06-28 14:10:00,131.23,131.31,131.14,131.25,3900.0,131.23,131.31,131.14,131.25,3900.0
2017-06-28 14:15:00,131.3,131.4,131.23,131.4,12533.0,131.3,131.4,131.23,131.4,12533.0
2017-06-28 14:20:00,131.4,131.41,131.06,131.17,8000.0,131.4,131.41,131.06,131.17,8000.0
2017-06-28 14:25:00,131.19,131.19,130.88,130.89,5300.0,131.19,131.19,130.88,130.89,5300.0
2017-06-28 14:30:00,130.82,130.9,130.71,130.71,4190.0,130.82,130.9,130.71,130.71,4190.0
2017-06-28 14:35:00,130.7,130.88,130.6,130.8,4880.0,130.7,130.88,130.6,130.8,4880.0
2017-06-28 14:40:00,130.81,131.0,130.77,130.86,3971.0,130.81,131.0,130.77,130.86,3971.0
2017-06-28 14:45:00,131.01,131.13,130.94,131.06,4761.0,131.01,131.13,130.94,131.06,4761.0
2017-06-28 14:50:00,131.12,131.21,131.05,131.09,3700.0,131.12,131.21,131.05,131.09,3700.0
2017-06-28 14:55:00,131.07,131.36,131.07,131.23,5254.0,131.07,131.36,131.07,131.23,5254.0
2017-06-28 15:00:00,131.22,131.42,131.2,131.42,8451.0,131.22,131.42,131.2,131.42,8451.0
2017-06-28 15:05:00,131.4,131.58,131.36,131.48,8142.0,131.4,131.58,131.36,131.48,8142.0
2017-06-28 15:10:00,131.5,131.6,131.27,131.27,4546.0,131.5,131.6,131.27,131.27,4546.0
2017-06-28 15:15:00,131.12,131.26,131.07,131.07,7758.0,131.12,131.26,131.07,131.07,7758.0
2017-06-28 15:20:00,131.09,131.27,131.08,131.27,9422.0,131.09,131.27,131.08,131.27,9422.0
2017-06-28 15:25:00,131.24,131.27,131.14,131.2,16295.0,131.24,131.27,131.14,131.2,16295.0
2017-06-28 15:30:00,131.23,131.32,131.03,131.09,8940.0,131.23,131.32,131.03,131.09,8940.0
2017-06-28 15:35:00,131.12,131.2,131.06,131.06,8203.0,131.12,131.2,131.06,131.06,8203.0
2017-06-28 15:40:00,131.09,131.24,131.08,131.16,11217.0,131.09,131.24,131.08,131.16,11217.0
2017-06-28 15:45:00,131.12,131.2,131.07,131.12,8769.0,131.12,131.2,131.07,131.12,8769.0
2017-06-28 15:50:00,131.15,131.3,131.1,131.28,11700.0,131.15,131.3,131.1,131.28,11700.0
2017-06-28 15:55:00,131.28,131.33,130.97,131.12,70591.0,131.28,131.33,130.97,131.12,70591.0
2017-06-29 09:30:00,129.66,130.92,128.57,128.68,25003.0,129.66,130.92,128.57,128.68,25003.0
2017-06-29 09:35:00,128.82,129.25,128.54,129.02,8290.0,128.82,129.25,128.54,129.02,8290.0
2017-06-29 09:40:00,129.11,129.15,128.3,128.44,13833.0,129.11,129.15,128.3,128.44,13833.0
2017-06-29 09:45:00,128.4,128.58,128.17,128.5,19095.0,128.4,128.58,128.17,128.5,19095.0
2017-06-29 09:50:00,128.57,128.82,128.51,128.64,7589.0,128.57,128.82,128.51,128.64,7589.0
2017-06-29 09:55:00,128.57,128.71,128.3,128.37,16757.0,128.57,128.71,128.3,128.37,16757.0
2017-06-29 10:00:00,128.27,128.55,128.04,128.17,5342.0,128.27,128.55,128.04,128.17,5342.0
2017-06-29 10:05:00,128.04,128.38,127.46,128.16,16984.0,128.04,128.38,127.46,128.16,16984.0
2017-06-29 10:10:00,128.22,128.57,127.49,127.49,7012.0,128.22,128.57,127.49,127.49,7012.0
2017-06-29 10:15:00,127.57,127.88,127.41,127.72,6341.0,127.57,127.88,127.41,127.72,6341.0
2017-06-29 10:20:00,127.72,128.13,127.72,127.87,6225.0,127.72,128.13,127.72,127.87,6225.0
2017-06-29 10:25:00,127.94,128.23,127.76,128.15,9132.0,127.94,128.23,127.76,128.15,9132.0
2017-06-29 10:30:00,128.17,128.3,128.04,128.04,2600.0,128.17,128.3,128.04,128.04,2600.0
2017-06-29 10:35:00,128.0,128.0,127.48,127.63,16662.0,128.0,128.0,127.48,127.63,16662.0
2017-06-29 10:40:00,127.69,128.43,127.61,128.43,10181.0,127.69,128.43,127.61,128.43,10181.0
2017-06-29 10:45:00,128.4,128.55,128.14,128.48,33894.0,128.4,128.55,128.14,128.48,33894.0
2017-06-29 10:50:00,128.48,128.65,128.31,128.47,22362.0,128.48,128.65,128.31,128.47,22362.0
2017-06-29 10:55:00,128.5,128.75,128.45,128.56,9525.0,128.5,128.75,128.45,128.56,9525.0
2017-06-29 11:00:00,128.56,128.96,128.45,128.75,19345.0,128.56,128.96,128.45,128.75,19345.0
2017-06-29 11:05:00,128.71,128.76,128.29,128.55,10378.0,128.71,128.76,128.29,128.55,10378.0
2017-06-29 11:10:00,128.52,128.52,127.81,127.81,23811.0,128.52,128.52,127.81,127.81,23811.0
2017-06-29 11:15:00,127.75,128.01,127.24,127.46,11950.0,127.75,128.01,127.24,127.46,11950.0
2017-06-29 11:20:00,127.57,127.57,127.06,127.33,14739.0,127.57,127.57,127.06,127.33,14739.0
2017-06-29 11:25:00,127.29,127.38,127.03,127.14,8351.0,127.29,127.38,127.03,127.14,8351.0
2017-06-29 11:30:00,127.2,127.46,126.9,127.43,17025.0,127.2,127.46,126.9,127.43,17025.0
2017-06-29 11:35:00,127.54,127.76,127.41,127.59,7232.0,127.54,127.76,127.41,127.59,7232.0
2017-06-29 11:40:00,127.75,127.82,127.38,127.57,3299.0,127.75,127.82,127.38,127.57,3299.0
2017-06-29 11:45:00,127.73,128.14,127.7,127.86,14355.0,127.73,128.14,127.7,127.86,14355.0
2017-06-29 11:50:00,127.74,127.74,127.53,127.59,3201.0,127.74,127.74,127.53,127.59,3201.0
2017-06-29 11:55:00,127.55,127.68,127.22,127.45,4699.0,127.55,127.68,127.22,127.45,4699.0
2017-06-29 12:00:00,127.32,127.51,127.27,127.32,6225.0,127.32,127.51,127.27,127.32,6225.0
2017-06-29 12:05:00,127.33,127.57,127.14,127.53,23779.0,127.33,127.57,127.14,127.53,23779.0
2017-06-29 12:10:00,127.61,127.76,127.48,127.48,3201.0,127.61,127.76,127.48,127.48,3201.0
2017-06-29 12:15:00,127.4,127.75,127.4,127.75,1400.0,127.4,127.75,127.4,127.75,1400.0
2017-06-29 12:20:00,127.56,127.94,127.56,127.93,3348.0,127.56,127.94,127.56,127.93,3348.0
2017-06-29 12:25:00,127.88,128.07,127.72,128.02,5521.0,127.88,128.07,127.72,128.02,5521.0
2017-06-29 12:30:00,128.02,128.04,127.49,127.5,5667.0,128.02,128.04,127.49,127.5,5667.0
2017-06-29 12:35:00,127.62,127.85,127.62,127.83,1700.0,127.62,127.85,127.62,127.83,1700.0
2017-06-29 12:40:00,127.83,127.92,127.73,127.77,5829.0,127.83,127.92,127.73,127.77,5829.0
2017-06-29 12:45:00,127.8,127.85,127.63,127.74,3663.0,127.8,127.85,127.63,127.74,3663.0
2017-06-29 12:50:00,127.77,127.77,127.42,127.47,1900.0,127.77,127.77,127.42,127.47,1900.0
2017-06-29 12:55:00,127.46,127.6,127.0,127.6,15084.0,127.46,127.6,127.0,127.6,15084.0
2017-06-29 13:00:00,127.59,127.86,127.56,127.75,10452.0,127.59,127.86,127.56,127.75,10452.0
2017-06-29 13:05:00,127.63,127.67,127.38,127.44,3901.0,127.63,127.67,127.38,127.44,3901.0
2017-06-29 13:10:00,127.56,127.57,127.13,127.13,2054.0,127.56,127.57,127.13,127.13,2054.0
2017-06-29 13:15:00,127.14,127.45,127.14,127.25,2600.0,127.14,127.45,127.14,127.25,2600.0
2017-06-29 13:20:00,127.34,127.35,127.1,127.13,5910.0,127.34,127.35,127.1,127.13,5910.0
2017-06-29 13:25:00,127.06,127.06,126.66,126.75,5006.0,127.06,127.06,126.66,126.75,5006.0
2017-06-29 13:30:00,126.8,127.12,126.8,127.12,7158.0,126.8,127.12,126.8,127.12,7158.0
2017-06-29 13:35:00,127.01,127.23,126.8,127.06,3480.0,127.01,127.23,126.8,127.06,3480.0
2017-06-29 13:40:00,127.07,127.07,126.71,126.9,5169.0,127.07,127.07,126.71,126.9,5169.0
2017-06-29 13:45:00,126.88,127.09,126.75,126.85,7808.0,126.88,127.09,126.75,126.85,7808.0
2017-06-29 13:50:00,126.86,126.98,126.7,126.98,4106.0,126.86,126.98,126.7,126.98,4106.0
2017-06-29 13:55:00,126.92,127.03,126.68,126.97,8026.0,126.92,127.03,126.68,126.97,8026.0
2017-06-29 14:00:00,126.87,126.93,126.6,126.65,28599.0,126.87,126.93,126.6,126.65,28599.0
2017-06-29 14:05:00,126.78,127.18,126.66,127.18,10689.0,126.78,127.18,126.66,127.18,10689.0
2017-06-29 14:10:00,127.2,127.43,127.15,127.37,6700.0,127.2,127.43,127.15,127.37,6700.0
2017-06-29 14:15:00,127.36,127.76,127.25,127.45,8793.0,127.36,127.76,127.25,127.45,8793.0
2017-06-29 14:20:00,127.4,127.75,127.18,127.19,13707.0,127.4,127.75,127.18,127.19,13707.0
2017-06-29 14:25:00,127.29,127.57,127.28,127.28,8758.0,127.29,127.57,127.28,127.28,8758.0
2017-06-29 14:30:00,127.38,127.44,127.09,127.2,9648.0,127.38,127.44,127.09,127.2,9648.0
2017-06-29 14:35:00,127.19,127.25,126.98,127.24,16691.0,127.19,127.25,126.98,127.24,16691.0
2017-06-29 14:40:00,127.29,127.53,127.17,127.22,11618.0,127.29,127.53,127.17,127.22,11618.0
2017-06-29 14:45:00,127.21,127.27,126.5,126.5,14139.0,127.21,127.27,126.5,126.5,14139.0
2017-06-29 14:50:00,126.56,126.86,126.47,126.8,18117.0,126.56,126.86,126.47,126.8,18117.0
2017-06-29 14:55:00,126.75,126.8,126.39,126.59,17521.0,126.75,126.8,126.39,126.59,17521.0
2017-06-29 15:00:00,126.56,126.96,126.52,126.7,15752.0,126.56,126.96,126.52,126.7,15752.0
2017-06-29 15:05:00,126.69,126.99,126.51,126.63,18032.0,126.69,126.99,126.51,126.63,18032.0
2017-06-29 15:10:00,126.57,126.61,126.32,126.5,31259.0,126.57,126.61,126.32,126.5,31259.0
2017-06-29 15:15:00,126.5,126.77,126.34,126.65,36608.0,126.5,126.77,126.34,126.65,36608.0
2017-06-29 15:20:00,126.66,126.86,126.66,126.74,13518.0,126.66,126.86,126.66,126.74,13518.0
2017-06-29 15:25:00,126.77,126.96,126.7,126.91,9032.0,126.77,126.96,126.7,126.91,9032.0
2017-06-29 15:30:00,126.88,127.25,126.72,127.2,22823.0,126.88,127.25,126.72,127.2,22823.0
2017-06-29 15:35:00,127.21,127.65,127.15,127.56,25280.0,127.21,127.65,127.15,127.56,25280.0
2017-06-29 15:40:00,127.52,127.6,127.27,127.32,25650.0,127.52,127.6,127.27,127.32,25650.0
2017-06-29 15:45:00,127.34,127.55,127.12,127.26,30022.0,127.34,127.55,127.12,127.26,30022.0
2017-06-29 15:50:00,127.29,127.53,127.29,127.47,45746.0,127.29,127.53,127.29,127.47,45746.0
2017-06-29 15:55:00,127.47,127.53,127.22,127.25,59029.0,127.47,127.53,127.22,127.25,59029.0
2017-06-30 09:30:00,132.2,132.39,129.1,129.2,109286.0,132.2,132.39,129.1,129.2,109286.0
2017-06-30 09:35:00,129.13,129.13,128.28,128.56,36855.0,129.13,129.13,128.28,128.56,36855.0
2017-06-30 09:40:00,128.6,128.65,128.15,128.36,23179.0,128.6,128.65,128.15,128.36,23179.0
2017-06-30 09:45:00,128.37,128.47,127.51,127.51,36869.0,128.37,128.47,127.51,127.51,36869.0
2017-06-30 09:50:00,127.51,127.66,126.82,127.44,29049.0,127.51,127.66,126.82,127.44,29049.0
2017-06-30 09:55:00,127.51,128.03,127.0,127.8,36193.0,127.51,128.03,127.0,127.8,36193.0
2017-06-30 10:00:00,127.85,127.95,127.27,127.48,34165.0,127.85,127.95,127.27,127.48,34165.0
2017-06-30 10:05:00,127.48,127.56,127.06,127.15,10450.0,127.48,127.56,127.06,127.15,10450.0
2017-06-30 10:10:00,127.1,127.12,126.66,126.93,11289.0,127.1,127.12,126.66,126.93,11289.0
2017-06-30 10:15:00,126.79,127.41,126.58,126.76,32135.0,126.79,127.41,126.58,126.76,32135.0
2017-06-30 10:20:00,126.89,127.44,126.88,127.23,54433.0,126.89,127.44,126.88,127.23,54433.0
2017-06-30 10:25:00,127.27,128.23,127.21,128.02,35276.0,127.27,128.23,127.21,128.02,35276.0
2017-06-30 10:30:00,128.12,128.78,128.02,128.66,24997.0,128.12,128.78,128.02,128.66,24997.0
2017-06-30 10:35:00,128.63,128.83,128.47,128.5,15681.0,128.63,128.83,128.47,128.5,15681.0
2017-06-30 10:40:00,128.49,128.79,128.36,128.79,13575.0,128.49,128.79,128.36,128.79,13575.0
2017-06-30 10:45:00,128.74,128.75,128.29,128.29,7075.0,128.74,128.75,128.29,128.29,7075.0
2017-06-30 10:50:00,128.42,128.42,127.9,128.04,7312.0,128.42,128.42,127.9,128.04,7312.0
2017-06-30 10:55:00,128.04,128.42,127.96,128.15,9262.0,128.04,128.42,127.96,128.15,9262.0
2017-06-30 11:00:00,128.23,128.3,128.07,128.09,5575.0,128.23,128.3,128.07,128.09,5575.0
2017-06-30 11:05:00,128.18,128.29,127.99,128.19,3441.0,128.18,128.29,127.99,128.19,3441.0
2017-06-30 11:10:00,128.38,128.38,128.04,128.14,6269.0,128.38,128.38,128.04,128.14,6269.0
2017-06-30 11:15:00,128.05,128.05,127.83,127.87,8056.0,128.05,128.05,127.83,127.87,8056.0
2017-06-30 11:20:00,127.96,128.33,127.94,128.33,14424.0,127.96,128.33,127.94,128.33,14424.0
2017-06-30 11:25:00,128.28,128.59,128.23,128.28,31289.0,128.28,128.59,128.23,128.28,31289.0
2017-06-30 11:30:00,128.25,128.3,128.02,128.09,20418.0,128.25,128.3,128.02,128.09,20418.0
2017-06-30 11:35:00,128.12,128.52,128.06,128.52,5464.0,128.12,128.52,128.06,128.52,5464.0
2017-06-30 11:40:00,128.56,128.74,128.43,128.72,7196.0,128.56,128.74,128.43,128.72,7196.0
2017-06-30 11:45:00,128.67,128.72,128.39,128.59,5556.0,128.67,128.72,128.39,128.59,5556.0
2017-06-30 11:50:00,128.65,128.72,128.49,128.49,3235.0,128.65,128.72,128.49,128.49,3235.0
2017-06-30 11:55:00,128.49,128.99,128.36,128.99,10239.0,128.49,128.99,128.36,128.99,10239.0
2017-06-30 12:00:00,128.83,128.95,128.7,128.78,12781.0,128.83,128.95,128.7,128.78,12781.0
2017-06-30 12:05:00,128.75,129.12,128.64,128.67,5980.0,128.75,129.12,128.64,128.67,5980.0
2017-06-30 12:10:00,128.78,128.79,128.66,128.76,4997.0,128.78,128.79,128.66,128.76,4997.0
2017-06-30 12:15:00,128.73,128.84,128.47,128.73,8754.0,128.73,128.84,128.47,128.73,8754.0
2017-06-30 12:20:00,128.76,128.88,128.68,128.75,8166.0,128.76,128.88,128.68,128.75,8166.0
2017-06-30 12:25:00,128.8,128.85,128.56,128.68,3128.0,128.8,128.85,128.56,128.68,3128.0
2017-06-30 12:30:00,128.62,128.66,128.49,128.49,3200.0,128.62,128.66,128.49,128.49,3200.0
2017-06-30 12:35:00,128.44,128.51,128.35,128.51,7303.0,128.44,128.51,128.35,128.51,7303.0
2017-06-30 12:40:00,128.46,128.63,128.41,128.51,18126.0,128.46,128.63,128.41,128.51,18126.0
2017-06-30 12:45:00,128.49,128.49,128.22,128.35,2500.0,128.49,128.49,128.22,128.35,2500.0
2017-06-30 12:50:00,128.4,128.5,128.23,128.38,4605.0,128.4,128.5,128.23,128.38,4605.0
2017-06-30 12:55:00,128.34,128.42,128.23,128.42,1850.0,128.34,128.42,128.23,128.42,1850.0
2017-06-30 13:00:00,128.43,128.47,128.2,128.34,3400.0,128.43,128.47,128.2,128.34,3400.0
2017-06-30 13:05:00,128.39,128.4,128.18,128.18,7016.0,128.39,128.4,128.18,128.18,7016.0
2017-06-30 13:10:00,128.11,128.17,127.89,128.06,13778.0,128.11,128.17,127.89,128.06,13778.0
2017-06-30 13:15:00,128.06,128.2,128.06,128.2,2500.0,128.06,128.2,128.06,128.2,2500.0
2017-06-30 13:20:00,128.18,128.21,128.06,128.15,2943.0,128.18,128.21,128.06,128.15,2943.0
2017-06-30 13:25:00,128.11,128.12,127.96,128.12,15656.0,128.11,128.12,127.96,128.12,15656.0
2017-06-30 13:30:00,128.14,128.21,128.09,128.16,2746.0,128.14,128.21,128.09,128.16,2746.0
2017-06-30 13:35:00,128.16,128.38,128.02,128.38,7815.0,128.16,128.38,128.02,128.38,7815.0
2017-06-30 13:40:00,128.43,128.65,128.4,128.56,3200.0,128.43,128.65,128.4,128.56,3200.0
2017-06-30 13:45:00,128.53,128.62,128.52,128.62,1104.0,128.53,128.62,128.52,128.62,1104.0
2017-06-30 13:50:00,128.62,128.79,128.5,128.78,5300.0,128.62,128.79,128.5,128.78,5300.0
2017-06-30 13:55:00,128.8,128.93,128.73,128.89,5586.0,128.8,128.93,128.73,128.89,5586.0
2017-06-30 14:00:00,128.93,129.0,128.73,128.85,9670.0,128.93,129.0,128.73,128.85,9670.0
2017-06-30 14:05:00,128.89,129.41,128.84,129.23,11311.0,128.89,129.41,128.84,129.23,11311.0
2017-06-30 14:10:00,129.16,129.21,129.01,129.15,8781.0,129.16,129.21,129.01,129.15,8781.0
2017-06-30 14:15:00,129.12,129.23,129.0,129.14,8190.0,129.12,129.23,129.0,129.14,8190.0
2017-06-30 14:20:00,129.2,129.21,128.97,129.01,4600.0,129.2,129.21,128.97,129.01,4600.0
2017-06-30 14:25:00,129.12,129.39,129.12,129.39,4537.0,129.12,129.39,129.12,129.39,4537.0
2017-06-30 14:30:00,129.37,129.39,129.21,129.3,5884.0,129.37,129.39,129.21,129.3,5884.0
2017-06-30 14:35:00,129.28,129.41,129.28,129.37,6672.0,129.28,129.41,129.28,129.37,6672.0
2017-06-30 14:40:00,129.37,129.51,129.31,129.48,7399.0,129.37,129.51,129.31,129.48,7399.0
2017-06-30 14:45:00,129.43,129.43,129.29,129.41,8013.0,129.43,129.43,129.29,129.41,8013.0
2017-06-30 14:50:00,129.41,129.45,129.32,129.45,6773.0,129.41,129.45,129.32,129.45,6773.0
2017-06-30 14:55:00,129.43,129.47,129.3,129.43,8253.0,129.43,129.47,129.3,129.43,8253.0
2017-06-30 15:00:00,129.47,129.55,129.33,129.36,10796.0,129.47,129.55,129.33,129.36,10796.0
2017-06-30 15:05:00,129.37,129.5,129.37,129.46,10940.0,129.37,129.5,129.37,129.46,10940.0
2017-06-30 15:10:00,129.46,129.48,129.18,129.28,12346.0,129.46,129.48,129.18,129.28,12346.0
2017-06-30 15:15:00,129.3,129.45,129.16,129.3,9960.0,129.3,129.45,129.16,129.3,9960.0
2017-06-30 15:20:00,129.28,129.44,129.27,129.42,8672.0,129.28,129.44,129.27,129.42,8672.0
2017-06-30 15:25:00,129.43,129.46,129.34,129.4,7717.0,129.43,129.46,129.34,129.4,7717.0
2017-06-30 15:30:00,129.4,129.4,129.22,129.39,9500.0,129.4,129.4,129.22,129.39,9500.0
2017-06-30 15:35:00,129.38,129.46,129.37,129.43,12267.0,129.38,129.46,129.37,129.43,12267.0
2017-06-30 15:40:00,129.44,129.45,129.26,129.36,15352.0,129.44,129.45,129.26,129.36,15352.0
2017-06-30 15:45:00,129.34,129.61,129.32,129.61,23851.0,129.34,129.61,129.32,129.61,23851.0
2017-06-30 15:50:00,129.56,129.59,129.36,129.36,37135.0,129.56,129.59,129.36,129.36,37135.0
2017-06-30 15:55:00,129.36,129.37,128.84,128.88,82061.0,129.36,129.37,128.84,128.88,82061.0
2017-07-03 09:30:00,129.49,129.89,127.69,128.28,43254.0,129.49,129.89,127.69,128.28,43254.0
2017-07-03 09:35:00,128.28,128.79,127.48,128.45,25433.0,128.28,128.79,127.48,128.45,25433.0
2017-07-03 09:40:00,128.45,128.54,127.77,128.13,9590.0,128.45,128.54,127.77,128.13,9590.0
2017-07-03 09:45:00,128.22,128.93,128.19,128.77,15336.0,128.22,128.93,128.19,128.77,15336.0
2017-07-03 09:50:00,128.68,129.18,128.54,128.66,23274.0,128.68,129.18,128.54,128.66,23274.0
2017-07-03 09:55:00,128.79,129.18,128.79,128.9,13170.0,128.79,129.18,128.79,128.9,13170.0
2017-07-03 10:00:00,129.03,129.27,128.9,129.19,25889.0,129.03,129.27,128.9,129.19,25889.0
2017-07-03 10:05:00,129.22,129.46,128.56,128.86,29436.0,129.22,129.46,128.56,128.86,29436.0
2017-07-03 10:10:00,128.81,129.18,128.6,128.94,10636.0,128.81,129.18,128.6,128.94,10636.0
2017-07-03 10:15:00,128.91,129.12,128.45,128.47,12325.0,128.91,129.12,128.45,128.47,12325.0
2017-07-03 10:20:00,128.45,128.64,128.06,128.52,13275.0,128.45,128.64,128.06,128.52,13275.0
2017-07-03 10:25:00,128.47,128.54,128.23,128.45,14205.0,128.47,128.54,128.23,128.45,14205.0
2017-07-03 10:30:00,128.45,128.5,128.21,128.21,3915.0,128.45,128.5,128.21,128.21,3915.0
2017-07-03 10:35:00,128.21,128.36,127.51,127.66,17227.0,128.21,128.36,127.51,127.66,17227.0
2017-07-03 10:40:00,127.57,127.98,127.56,127.65,8096.0,127.57,127.98,127.56,127.65,8096.0
2017-07-03 10:45:00,127.64,127.64,126.86,127.41,25579.0,127.64,127.64,126.86,127.41,25579.0
2017-07-03 10:50:00,127.45,127.75,127.4,127.66,14640.0,127.45,127.75,127.4,127.66,14640.0
2017-07-03 10:55:00,127.53,127.53,126.95,127.01,9416.0,127.53,127.53,126.95,127.01,9416.0
2017-07-03 11:00:00,127.07,127.31,126.92,127.14,12190.0,127.07,127.31,126.92,127.14,12190.0
2017-07-03 11:05:00,127.12,127.12,126.68,126.91,12084.0,127.12,127.12,126.68,126.91,12084.0
2017-07-03 11:10:00,126.94,127.18,126.93,127.15,7861.0,126.94,127.18,126.93,127.15,7861.0
2017-07-03 11:15:00,127.29,127.48,127.27,127.32,13043.0,127.29,127.48,127.27,127.32,13043.0
2017-07-03 11:20:00,127.32,128.12,127.31,128.01,10855.0,127.32,128.12,127.31,128.01,10855.0
2017-07-03 11:25:00,127.97,128.03,127.56,127.57,12958.0,127.97,128.03,127.56,127.57,12958.0
2017-07-03 11:30:00,127.51,127.97,127.51,127.71,7203.0,127.51,127.97,127.51,127.71,7203.0
2017-07-03 11:35:00,127.68,127.71,127.32,127.59,5306.0,127.68,127.71,127.32,127.59,5306.0
2017-07-03 11:40:00,127.61,127.78,127.55,127.63,3902.0,127.61,127.78,127.55,127.63,3902.0
2017-07-03 11:45:00,127.66,127.95,127.42,127.76,6519.0,127.66,127.95,127.42,127.76,6519.0
2017-07-03 11:50:00,127.67,127.71,127.34,127.5,4250.0,127.67,127.71,127.34,127.5,4250.0
2017-07-03 11:55:00,127.6,127.86,127.46,127.86,4802.0,127.6,127.86,127.46,127.86,4802.0
2017-07-03 12:00:00,127.84,127.84,127.58,127.81,8647.0,127.84,127.84,127.58,127.81,8647.0
2017-07-03 12:05:00,127.8,127.8,127.33,127.43,8373.0,127.8,127.8,127.33,127.43,8373.0
2017-07-03 12:10:00,127.47,127.53,127.18,127.23,8024.0,127.47,127.53,127.18,127.23,8024.0
2017-07-03 12:15:00,127.27,127.28,126.87,126.87,8549.0,127.27,127.28,126.87,126.87,8549.0
2017-07-03 12:20:00,126.94,127.16,126.85,127.16,9309.0,126.94,127.16,126.85,127.16,9309.0
2017-07-03 12:25:00,127.18,127.44,127.14,127.44,10285.0,127.18,127.44,127.14,127.44,10285.0
2017-07-03 12:30:00,127.39,127.77,127.24,127.71,12469.0,127.39,127.77,127.24,127.71,12469.0
2017-07-03 12:35:00,127.71,127.84,127.48,127.67,14906.0,127.71,127.84,127.48,127.67,14906.0
2017-07-03 12:40:00,127.68,127.86,127.51,127.61,13317.0,127.68,127.86,127.51,127.61,13317.0
2017-07-03 12:45:00,127.67,127.85,127.61,127.85,6650.0,127.67,127.85,127.61,127.85,6650.0
2017-07-03 12:50:00,127.86,128.81,127.8,128.72,34573.0,127.86,128.81,127.8,128.72,34573.0
2017-07-03 12:55:00,128.77,128.79,128.17,128.18,45913.0,128.77,128.79,128.17,128.18,45913.0
2017-07-05 09:30:00,128.31,129.89,128.0,128.31,25066.0,128.31,129.89,128.0,128.31,25066.0
2017-07-05 09:35:00,128.38,128.65,128.1,128.57,6080.0,128.38,128.65,128.1,128.57,6080.0
2017-07-05 09:40:00,128.58,128.58,127.99,128.15,7874.0,128.58,128.58,127.99,128.15,7874.0
2017-07-05 09:45:00,128.16,128.36,128.05,128.24,8660.0,128.16,128.36,128.05,128.24,8660.0
2017-07-05 09:50:00,128.17,128.48,127.68,127.98,16253.0,128.17,128.48,127.68,127.98,16253.0
2017-07-05 09:55:00,128.05,128.39,127.98,128.19,34504.0,128.05,128.39,127.98,128.19,34504.0
2017-07-05 10:00:00,128.15,128.2,127.6,127.6,15419.0,128.15,128.2,127.6,127.6,15419.0
2017-07-05 10:05:00,127.51,127.88,127.34,127.85,6950.0,127.51,127.88,127.34,127.85,6950.0
2017-07-05 10:10:00,127.95,128.42,127.89,128.02,10133.0,127.95,128.42,127.89,128.02,10133.0
2017-07-05 10:15:00,128.11,128.35,127.93,128.21,7325.0,128.11,128.35,127.93,128.21,7325.0
2017-07-05 10:20:00,128.29,128.52,128.02,128.52,20277.0,128.29,128.52,128.02,128.52,20277.0
2017-07-05 10:25:00,128.49,128.88,128.31,128.69,14483.0,128.49,128.88,128.31,128.69,14483.0
2017-07-05 10:30:00,128.76,129.17,128.76,129.0,18221.0,128.76,129.17,128.76,129.0,18221.0
2017-07-05 10:35:00,129.07,129.47,129.04,129.18,15610.0,129.07,129.47,129.04,129.18,15610.0
2017-07-05 10:40:00,129.21,129.34,129.08,129.08,14709.0,129.21,129.34,129.08,129.08,14709.0
2017-07-05 10:45:00,129.07,129.4,129.01,129.28,22496.0,129.07,129.4,129.01,129.28,22496.0
2017-07-05 10:50:00,129.32,129.81,129.32,129.72,19080.0,129.32,129.81,129.32,129.72,19080.0
2017-07-05 10:55:00,129.72,129.72,129.35,129.5,9600.0,129.72,129.72,129.35,129.5,9600.0
2017-07-05 11:00:00,129.51,130.0,129.51,129.79,8448.0,129.51,130.0,129.51,129.79,8448.0
2017-07-05 11:05:00,129.69,130.12,129.69,129.79,37532.0,129.69,130.12,129.69,129.79,37532.0
2017-07-05 11:10:00,129.8,130.44,129.79,130.23,14490.0,129.8,130.44,129.79,130.23,14490.0
2017-07-05 11:15:00,130.32,130.37,130.12,130.15,6209.0,130.32,130.37,130.12,130.15,6209.0
2017-07-05 11:20:00,130.15,130.21,129.24,129.24,30080.0,130.15,130.21,129.24,129.24,30080.0
2017-07-05 11:25:00,129.23,130.31,129.23,130.22,10581.0,129.23,130.31,129.23,130.22,10581.0
2017-07-05 11:30:00,130.12,130.12,129.65,129.65,15696.0,130.12,130.12,129.65,129.65,15696.0
2017-07-05 11:35:00,129.4,129.4,128.92,128.92,4696.0,129.4,129.4,128.92,128.92,4696.0
2017-07-05 11:40:00,128.89,129.11,128.79,129.11,7306.0,128.89,129.11,128.79,129.11,7306.0
2017-07-05 11:45:00,129.22,129.32,129.0,129.02,4825.0,129.22,129.32,129.0,129.02,4825.0
2017-07-05 11:50:00,129.02,129.39,129.02,129.21,3680.0,129.02,129.39,129.02,129.21,3680.0
2017-07-05 11:55:00,129.18,129.32,128.86,129.18,5866.0,129.18,129.32,128.86,129.18,5866.0
2017-07-05 12:00:00,129.14,129.6,129.14,129.3,4475.0,129.14,129.6,129.14,129.3,4475.0
2017-07-05 12:05:00,129.36,129.36,129.12,129.14,2700.0,129.36,129.36,129.12,129.14,2700.0
2017-07-05 12:10:00,129.12,129.42,129.09,129.09,5173.0,129.12,129.42,129.09,129.09,5173.0
2017-07-05 12:15:00,129.12,129.34,129.07,129.24,3400.0,129.12,129.34,129.07,129.24,3400.0
2017-07-05 12:20:00,129.22,129.26,129.07,129.07,2611.0,129.22,129.26,129.07,129.07,2611.0
2017-07-05 12:25:00,129.15,129.2,128.95,128.98,14096.0,129.15,129.2,128.95,128.98,14096.0
2017-07-05 12:30:00,128.98,129.13,128.98,129.05,6486.0,128.98,129.13,128.98,129.05,6486.0
2017-07-05 12:35:00,129.11,129.39,129.08,129.31,5650.0,129.11,129.39,129.08,129.31,5650.0
2017-07-05 12:40:00,129.25,129.41,129.24,129.28,3674.0,129.25,129.41,129.24,129.28,3674.0
2017-07-05 12:45:00,129.35,129.49,129.24,129.33,1950.0,129.35,129.49,129.24,129.33,1950.0
2017-07-05 12:50:00,129.38,129.58,129.36,129.41,4544.0,129.38,129.58,129.36,129.41,4544.0
2017-07-05 12:55:00,129.33,129.61,129.31,129.61,5775.0,129.33,129.61,129.31,129.61,5775.0
2017-07-05 13:00:00,129.65,130.0,129.6,130.0,14977.0,129.65,130.0,129.6,130.0,14977.0
2017-07-05 13:05:00,130.06,130.16,129.95,130.1,10947.0,130.06,130.16,129.95,130.1,10947.0
2017-07-05 13:10:00,130.05,130.06,129.58,129.62,7644.0,130.05,130.06,129.58,129.62,7644.0
2017-07-05 13:15:00,129.62,129.83,129.38,129.42,7881.0,129.62,129.83,129.38,129.42,7881.0
2017-07-05 13:20:00,129.4,129.92,129.38,129.91,15993.0,129.4,129.92,129.38,129.91,15993.0
2017-07-05 13:25:00,129.85,130.0,129.77,129.81,7990.0,129.85,130.0,129.77,129.81,7990.0
2017-07-05 13:30:00,129.86,129.9,129.49,129.64,7064.0,129.86,129.9,129.49,129.64,7064.0
2017-07-05 13:35:00,129.7,129.77,129.43,129.49,3734.0,129.7,129.77,129.43,129.49,3734.0
2017-07-05 13:40:00,129.47,129.64,129.0,129.1,10095.0,129.47,129.64,129.0,129.1,10095.0
2017-07-05 13:45:00,129.09,129.25,128.95,129.0,6326.0,129.09,129.25,128.95,129.0,6326.0
2017-07-05 13:50:00,129.0,129.29,129.0,129.29,2855.0,129.0,129.29,129.0,129.29,2855.0
2017-07-05 13:55:00,129.29,129.4,129.13,129.23,5950.0,129.29,129.4,129.13,129.23,5950.0
2017-07-05 14:00:00,129.33,129.54,129.22,129.54,6256.0,129.33,129.54,129.22,129.54,6256.0
2017-07-05 14:05:00,129.62,129.8,129.0,129.25,9772.0,129.62,129.8,129.0,129.25,9772.0
2017-07-05 14:10:00,129.41,129.58,129.16,129.47,4789.0,129.41,129.58,129.16,129.47,4789.0
2017-07-05 14:15:00,129.36,129.64,129.28,129.44,8180.0,129.36,129.64,129.28,129.44,8180.0
2017-07-05 14:20:00,129.48,129.55,129.32,129.55,9337.0,129.48,129.55,129.32,129.55,9337.0
2017-07-05 14:25:00,129.55,129.9,129.49,129.87,6700.0,129.55,129.9,129.49,129.87,6700.0
2017-07-05 14:30:00,129.84,130.02,129.6,129.69,17930.0,129.84,130.02,129.6,129.69,17930.0
2017-07-05 14:35:00,129.77,130.01,129.73,129.89,17129.0,129.77,130.01,129.73,129.89,17129.0
2017-07-05 14:40:00,129.8,130.13,129.8,130.1,8112.0,129.8,130.13,129.8,130.1,8112.0
2017-07-05 14:45:00,130.06,130.1,129.75,129.86,8024.0,130.06,130.1,129.75,129.86,8024.0
2017-07-05 14:50:00,129.85,129.87,129.59,129.59,8905.0,129.85,129.87,129.59,129.59,8905.0
2017-07-05 14:55:00,129.55,129.77,129.41,129.77,8234.0,129.55,129.77,129.41,129.77,8234.0
2017-07-05 15:00:00,129.77,129.8,129.4,129.4,14419.0,129.77,129.8,129.4,129.4,14419.0
2017-07-05 15:05:00,129.35,129.45,128.99,129.38,16572.0,129.35,129.45,128.99,129.38,16572.0
2017-07-05 15:10:00,129.41,129.41,129.29,129.3,5782.0,129.41,129.41,129.29,129.3,5782.0
2017-07-05 15:15:00,129.37,129.54,129.34,129.46,13093.0,129.37,129.54,129.34,129.46,13093.0
2017-07-05 15:20:00,129.46,129.57,129.33,129.38,11212.0,129.46,129.57,129.33,129.38,11212.0
2017-07-05 15:25:00,129.37,129.6,129.36,129.49,6535.0,129.37,129.6,129.36,129.49,6535.0
2017-07-05 15:30:00,129.57,129.69,129.39,129.43,9458.0,129.57,129.69,129.39,129.43,9458.0
2017-07-05 15:35:00,129.45,129.5,129.21,129.43,14954.0,129.45,129.5,129.21,129.43,14954.0
2017-07-05 15:40:00,129.47,129.61,129.33,129.46,12327.0,129.47,129.61,129.33,129.46,12327.0
2017-07-05 15:45:00,129.39,129.48,129.16,129.19,24166.0,129.39,129.48,129.16,129.19,24166.0
2017-07-05 15:50:00,129.18,129.2,128.96,128.97,26752.0,129.18,129.2,128.96,128.97,26752.0
2017-07-05 15:55:00,129.0,129.03,128.95,129.0,59877.0,129.0,129.03,128.95,129.0,59877.0
2017-07-06 09:30:00,128.02,128.94,127.32,128.94,19001.0,128.02,128.94,127.32,128.94,19001.0
2017-07-06 09:35:00,128.49,128.49,126.51,126.51,18713.0,128.49,128.49,126.51,126.51,18713.0
2017-07-06 09:40:00,126.53,126.94,125.96,126.56,31386.0,126.53,126.94,125.96,126.56,31386.0
2017-07-06 09:45:00,127.06,127.06,125.93,126.24,15898.0,127.06,127.06,125.93,126.24,15898.0
2017-07-06 09:50:00,126.5,127.11,126.32,126.75,18307.0,126.5,127.11,126.32,126.75,18307.0
2017-07-06 09:55:00,126.61,127.05,126.43,126.8,12704.0,126.61,127.05,126.43,126.8,12704.0
2017-07-06 10:00:00,126.86,126.99,126.33,126.33,14935.0,126.86,126.99,126.33,126.33,14935.0
2017-07-06 10:05:00,126.24,126.27,125.56,125.74,14202.0,126.24,126.27,125.56,125.74,14202.0
2017-07-06 10:10:00,125.83,126.26,125.77,126.21,11734.0,125.83,126.26,125.77,126.21,11734.0
2017-07-06 10:15:00,126.21,126.25,125.53,125.53,17779.0,126.21,126.25,125.53,125.53,17779.0
2017-07-06 10:20:00,125.8,125.96,125.57,125.57,7214.0,125.8,125.96,125.57,125.57,7214.0
2017-07-06 10:25:00,125.68,126.04,125.5,125.76,12712.0,125.68,126.04,125.5,125.76,12712.0
2017-07-06 10:30:00,125.88,126.3,125.59,126.3,7200.0,125.88,126.3,125.59,126.3,7200.0
2017-07-06 10:35:00,126.27,126.47,126.05,126.38,9675.0,126.27,126.47,126.05,126.38,9675.0
2017-07-06 10:40:00,126.35,127.2,126.35,127.04,16177.0,126.35,127.2,126.35,127.04,16177.0
2017-07-06 10:45:00,127.18,127.73,127.17,127.46,10294.0,127.18,127.73,127.17,127.46,10294.0
2017-07-06 10:50:00,127.53,127.53,127.15,127.44,8215.0,127.53,127.53,127.15,127.44,8215.0
2017-07-06 10:55:00,127.47,128.24,127.37,127.79,24879.0,127.47,128.24,127.37,127.79,24879.0
2017-07-06 11:00:00,127.97,127.99,127.18,127.34,21337.0,127.97,127.99,127.18,127.34,21337.0
2017-07-06 11:05:00,127.12,127.7,127.09,127.61,19965.0,127.12,127.7,127.09,127.61,19965.0
2017-07-06 11:10:00,127.5,127.82,127.03,127.16,27318.0,127.5,127.82,127.03,127.16,27318.0
2017-07-06 11:15:00,127.08,127.18,126.74,127.1,6028.0,127.08,127.18,126.74,127.1,6028.0
2017-07-06 11:20:00,127.1,127.51,127.08,127.33,3724.0,127.1,127.51,127.08,127.33,3724.0
2017-07-06 11:25:00,127.49,127.74,127.35,127.36,4004.0,127.49,127.74,127.35,127.36,4004.0
2017-07-06 11:30:00,127.36,127.89,127.36,127.82,9036.0,127.36,127.89,127.36,127.82,9036.0
2017-07-06 11:35:00,127.79,127.96,127.62,127.62,8043.0,127.79,127.96,127.62,127.62,8043.0
2017-07-06 11:40:00,127.57,127.6,127.33,127.42,5278.0,127.57,127.6,127.33,127.42,5278.0
2017-07-06 11:45:00,127.43,127.78,127.41,127.64,7284.0,127.43,127.78,127.41,127.64,7284.0
2017-07-06 11:50:00,127.56,128.17,127.56,128.17,13337.0,127.56,128.17,127.56,128.17,13337.0
2017-07-06 11:55:00,128.11,128.15,127.78,127.79,3500.0,128.11,128.15,127.78,127.79,3500.0
2017-07-06 12:00:00,127.88,128.25,127.88,128.25,6217.0,127.88,128.25,127.88,128.25,6217.0
2017-07-06 12:05:00,128.21,128.37,128.05,128.28,6698.0,128.21,128.37,128.05,128.28,6698.0
2017-07-06 12:10:00,128.35,128.38,128.2,128.28,4750.0,128.35,128.38,128.2,128.28,4750.0
2017-07-06 12:15:00,128.25,128.25,128.01,128.18,3069.0,128.25,128.25,128.01,128.18,3069.0
2017-07-06 12:20:00,128.06,128.06,127.7,127.83,2600.0,128.06,128.06,127.7,127.83,2600.0
2017-07-06 12:25:00,127.75,127.75,127.39,127.47,10975.0,127.75,127.75,127.39,127.47,10975.0
2017-07-06 12:30:00,127.51,127.55,127.32,127.52,2250.0,127.51,127.55,127.32,127.52,2250.0
2017-07-06 12:35:00,127.67,128.2,127.63,127.98,5250.0,127.67,128.2,127.63,127.98,5250.0
2017-07-06 12:40:00,127.97,128.11,127.86,128.11,3029.0,127.97,128.11,127.86,128.11,3029.0
2017-07-06 12:45:00,128.11,128.17,127.98,128.07,2700.0,128.11,128.17,127.98,128.07,2700.0
2017-07-06 12:50:00,128.16,128.27,127.83,127.83,3236.0,128.16,128.27,127.83,127.83,3236.0
2017-07-06 12:55:00,127.89,128.01,127.8,128.0,1634.0,127.89,128.01,127.8,128.0,1634.0
2017-07-06 13:00:00,128.06,128.06,127.74,127.98,2100.0,128.06,128.06,127.74,127.98,2100.0
2017-07-06 13:05:00,127.9,128.24,127.77,127.98,10215.0,127.9,128.24,127.77,127.98,10215.0
2017-07-06 13:10:00,127.97,128.3,127.94,128.14,3700.0,127.97,128.3,127.94,128.14,3700.0
2017-07-06 13:15:00,128.17,128.68,128.17,128.57,6161.0,128.17,128.68,128.17,128.57,6161.0
2017-07-06 13:20:00,128.56,128.61,128.34,128.43,3700.0,128.56,128.61,128.34,128.43,3700.0
2017-07-06 13:25:00,128.38,128.53,128.24,128.42,5126.0,128.38,128.53,128.24,128.42,5126.0
2017-07-06 13:30:00,128.4,128.4,128.13,128.36,2570.0,128.4,128.4,128.13,128.36,2570.0
2017-07-06 13:35:00,128.45,128.47,128.09,128.15,3100.0,128.45,128.47,128.09,128.15,3100.0
2017-07-06 13:40:00,128.17,128.29,128.05,128.13,2900.0,128.17,128.29,128.05,128.13,2900.0
2017-07-06 13:45:00,128.09,128.28,128.09,128.23,2200.0,128.09,128.28,128.09,128.23,2200.0
2017-07-06 13:50:00,128.17,128.26,128.12,128.26,4591.0,128.17,128.26,128.12,128.26,4591.0
2017-07-06 13:55:00,128.17,128.25,128.03,128.25,8774.0,128.17,128.25,128.03,128.25,8774.0
2017-07-06 14:00:00,128.12,128.25,128.06,128.17,2800.0,128.12,128.25,128.06,128.17,2800.0
2017-07-06 14:05:00,128.09,128.32,128.03,128.23,5520.0,128.09,128.32,128.03,128.23,5520.0
2017-07-06 14:10:00,128.31,128.42,128.03,128.14,5110.0,128.31,128.42,128.03,128.14,5110.0
2017-07-06 14:15:00,128.06,128.36,127.9,128.16,10198.0,128.06,128.36,127.9,128.16,10198.0
2017-07-06 14:20:00,128.11,128.28,128.03,128.05,5199.0,128.11,128.28,128.03,128.05,5199.0
2017-07-06 14:25:00,128.13,128.28,128.13,128.24,1200.0,128.13,128.28,128.13,128.24,1200.0
2017-07-06 14:30:00,128.19,128.23,128.06,128.18,5300.0,128.19,128.23,128.06,128.18,5300.0
2017-07-06 14:35:00,128.27,128.31,128.12,128.23,7290.0,128.27,128.31,128.12,128.23,7290.0
2017-07-06 14:40:00,128.26,128.27,128.03,128.12,17283.0,128.26,128.27,128.03,128.12,17283.0
2017-07-06 14:45:00,128.13,128.43,127.99,128.43,9246.0,128.13,128.43,127.99,128.43,9246.0
2017-07-06 14:50:00,128.46,128.6,128.29,128.33,6800.0,128.46,128.6,128.29,128.33,6800.0
2017-07-06 14:55:00,128.39,128.67,128.37,128.67,4750.0,128.39,128.67,128.37,128.67,4750.0
2017-07-06 15:00:00,128.61,128.61,127.96,128.09,18004.0,128.61,128.61,127.96,128.09,18004.0
2017-07-06 15:05:00,128.04,128.17,127.91,128.17,14206.0,128.04,128.17,127.91,128.17,14206.0
2017-07-06 15:10:00,128.12,128.16,127.9,128.03,5671.0,128.12,128.16,127.9,128.03,5671.0
2017-07-06 15:15:00,128.01,128.41,128.01,128.39,6105.0,128.01,128.41,128.01,128.39,6105.0
2017-07-06 15:20:00,128.4,128.54,128.21,128.49,8406.0,128.4,128.54,128.21,128.49,8406.0
2017-07-06 15:25:00,128.53,128.54,128.3,128.31,15727.0,128.53,128.54,128.3,128.31,15727.0
2017-07-06 15:30:00,128.3,128.32,127.9,128.17,12311.0,128.3,128.32,127.9,128.17,12311.0
2017-07-06 15:35:00,128.16,128.37,128.08,128.32,8464.0,128.16,128.37,128.08,128.32,8464.0
2017-07-06 15:40:00,128.29,128.49,128.25,128.28,14587.0,128.29,128.49,128.25,128.28,14587.0
2017-07-06 15:45:00,128.25,128.69,128.21,128.65,25853.0,128.25,128.69,128.21,128.65,25853.0
2017-07-06 15:50:00,128.64,128.64,128.26,128.53,28523.0,128.64,128.64,128.26,128.53,28523.0
2017-07-06 15:55:00,128.47,128.57,128.31,128.52,54314.0,128.47,128.57,128.31,128.52,54314.0
2017-07-07 09:30:00,129.14,130.88,129.12,130.66,50360.0,129.14,130.88,129.12,130.66,50360.0
2017-07-07 09:35:00,130.76,130.85,129.81,130.76,13600.0,130.76,130.85,129.81,130.76,13600.0
2017-07-07 09:40:00,130.61,130.61,129.86,129.92,9705.0,130.61,130.61,129.86,129.92,9705.0
2017-07-07 09:45:00,129.91,130.05,129.54,129.73,20896.0,129.91,130.05,129.54,129.73,20896.0
2017-07-07 09:50:00,129.84,130.04,129.41,129.78,14449.0,129.84,130.04,129.41,129.78,14449.0
2017-07-07 09:55:00,129.78,129.92,129.5,129.72,13486.0,129.78,129.92,129.5,129.72,13486.0
2017-07-07 10:00:00,129.68,130.45,129.62,130.26,24213.0,129.68,130.45,129.62,130.26,24213.0
2017-07-07 10:05:00,130.31,130.31,129.87,130.09,30052.0,130.31,130.31,129.87,130.09,30052.0
2017-07-07 10:10:00,130.1,130.16,129.71,129.72,8109.0,130.1,130.16,129.71,129.72,8109.0
2017-07-07 10:15:00,129.7,129.7,129.26,129.44,7960.0,129.7,129.7,129.26,129.44,7960.0
2017-07-07 10:20:00,129.39,129.74,129.39,129.47,13032.0,129.39,129.74,129.39,129.47,13032.0
2017-07-07 10:25:00,129.46,129.87,129.46,129.72,14210.0,129.46,129.87,129.46,129.72,14210.0
2017-07-07 10:30:00,129.68,130.13,129.68,130.03,8691.0,129.68,130.13,129.68,130.03,8691.0
2017-07-07 10:35:00,129.95,130.45,129.95,130.31,12295.0,129.95,130.45,129.95,130.31,12295.0
2017-07-07 10:40:00,130.27,130.53,130.24,130.34,11955.0,130.27,130.53,130.24,130.34,11955.0
2017-07-07 10:45:00,130.29,130.31,130.18,130.3,6305.0,130.29,130.31,130.18,130.3,6305.0
2017-07-07 10:50:00,130.32,130.56,130.22,130.38,7447.0,130.32,130.56,130.22,130.38,7447.0
2017-07-07 10:55:00,130.41,130.8,130.41,130.74,14975.0,130.41,130.8,130.41,130.74,14975.0
2017-07-07 11:00:00,130.73,130.73,130.19,130.44,8007.0,130.73,130.73,130.19,130.44,8007.0
2017-07-07 11:05:00,130.38,130.49,130.02,130.14,7397.0,130.38,130.49,130.02,130.14,7397.0
2017-07-07 11:10:00,130.17,130.33,130.08,130.28,2310.0,130.17,130.33,130.08,130.28,2310.0
2017-07-07 11:15:00,130.31,130.32,130.03,130.09,3750.0,130.31,130.32,130.03,130.09,3750.0
2017-07-07 11:20:00,130.04,130.1,129.9,130.0,4000.0,130.04,130.1,129.9,130.0,4000.0
2017-07-07 11:25:00,129.99,130.35,129.93,130.22,7526.0,129.99,130.35,129.93,130.22,7526.0
2017-07-07 11:30:00,130.24,130.33,130.13,130.26,2000.0,130.24,130.33,130.13,130.26,2000.0
2017-07-07 11:35:00,130.35,130.4,130.22,130.22,3200.0,130.35,130.4,130.22,130.22,3200.0
2017-07-07 11:40:00,130.31,130.45,130.25,130.25,3300.0,130.31,130.45,130.25,130.25,3300.0
2017-07-07 11:45:00,130.27,130.39,130.14,130.29,12084.0,130.27,130.39,130.14,130.29,12084.0
2017-07-07 11:50:00,130.3,130.38,130.24,130.32,2277.0,130.3,130.38,130.24,130.32,2277.0
2017-07-07 11:55:00,130.26,130.4,130.24,130.33,3409.0,130.26,130.4,130.24,130.33,3409.0
2017-07-07 12:00:00,130.4,130.53,130.4,130.52,4004.0,130.4,130.53,130.4,130.52,4004.0
2017-07-07 12:05:00,130.51,130.82,130.51,130.6,5658.0,130.51,130.82,130.51,130.6,5658.0
2017-07-07 12:10:00,130.5,130.67,130.4,130.67,4812.0,130.5,130.67,130.4,130.67,4812.0
2017-07-07 12:15:00,130.74,130.74,130.52,130.61,14352.0,130.74,130.74,130.52,130.61,14352.0
2017-07-07 12:20:00,130.64,130.76,130.58,130.62,5750.0,130.64,130.76,130.58,130.62,5750.0
2017-07-07 12:25:00,130.64,130.69,130.47,130.5,4360.0,130.64,130.69,130.47,130.5,4360.0
2017-07-07 12:30:00,130.47,130.66,130.41,130.42,4008.0,130.47,130.66,130.41,130.42,4008.0
2017-07-07 12:35:00,130.46,130.67,130.44,130.59,3700.0,130.46,130.67,130.44,130.59,3700.0
2017-07-07 12:40:00,130.62,130.65,130.49,130.55,3900.0,130.62,130.65,130.49,130.55,3900.0
2017-07-07 12:45:00,130.56,130.65,130.51,130.51,1100.0,130.56,130.65,130.51,130.51,1100.0
2017-07-07 12:50:00,130.44,130.5,130.3,130.49,4800.0,130.44,130.5,130.3,130.49,4800.0
2017-07-07 12:55:00,130.5,130.52,130.4,130.44,2162.0,130.5,130.52,130.4,130.44,2162.0
2017-07-07 13:00:00,130.46,130.86,130.43,130.79,16117.0,130.46,130.86,130.43,130.79,16117.0
2017-07-07 13:05:00,130.8,130.86,130.63,130.74,16090.0,130.8,130.86,130.63,130.74,16090.0
2017-07-07 13:10:00,130.64,130.69,130.18,130.18,7603.0,130.64,130.69,130.18,130.18,7603.0
2017-07-07 13:15:00,130.15,130.38,130.09,130.37,1700.0,130.15,130.38,130.09,130.37,1700.0
2017-07-07 13:20:00,130.34,130.35,130.09,130.09,3150.0,130.34,130.35,130.09,130.09,3150.0
2017-07-07 13:25:00,130.18,130.36,130.15,130.35,8590.0,130.18,130.36,130.15,130.35,8590.0
2017-07-07 13:30:00,130.26,130.26,130.1,130.26,2573.0,130.26,130.26,130.1,130.26,2573.0
2017-07-07 13:35:00,130.11,130.14,129.82,129.98,5849.0,130.11,130.14,129.82,129.98,5849.0
2017-07-07 13:40:00,130.0,130.1,129.92,130.02,2400.0,130.0,130.1,129.92,130.02,2400.0
2017-07-07 13:45:00,129.95,129.95,129.63,129.87,4300.0,129.95,129.95,129.63,129.87,4300.0
2017-07-07 13:50:00,129.85,129.9,129.69,129.7,3603.0,129.85,129.9,129.69,129.7,3603.0
2017-07-07 13:55:00,129.79,129.96,129.71,129.82,3700.0,129.79,129.96,129.71,129.82,3700.0
2017-07-07 14:00:00,129.95,130.13,129.83,130.08,9112.0,129.95,130.13,129.83,130.08,9112.0
2017-07-07 14:05:00,130.21,130.22,130.1,130.13,2381.0,130.21,130.22,130.1,130.13,2381.0
2017-07-07 14:10:00,130.15,130.22,130.12,130.21,1707.0,130.15,130.22,130.12,130.21,1707.0
2017-07-07 14:15:00,130.27,130.27,130.11,130.17,3600.0,130.27,130.27,130.11,130.17,3600.0
2017-07-07 14:20:00,130.2,130.34,130.19,130.32,6307.0,130.2,130.34,130.19,130.32,6307.0
2017-07-07 14:25:00,130.31,130.47,130.23,130.23,4614.0,130.31,130.47,130.23,130.23,4614.0
2017-07-07 14:30:00,130.23,130.3,129.96,129.99,3450.0,130.23,130.3,129.96,129.99,3450.0
2017-07-07 14:35:00,130.08,130.08,129.82,129.84,5824.0,130.08,130.08,129.82,129.84,5824.0
2017-07-07 14:40:00,129.8,130.0,129.8,129.96,5886.0,129.8,130.0,129.8,129.96,5886.0
2017-07-07 14:45:00,129.96,130.02,129.83,129.83,7833.0,129.96,130.02,129.83,129.83,7833.0
2017-07-07 14:50:00,129.85,130.0,129.84,129.95,2100.0,129.85,130.0,129.84,129.95,2100.0
2017-07-07 14:55:00,129.9,130.05,129.88,129.88,4799.0,129.9,130.05,129.88,129.88,4799.0
2017-07-07 15:00:00,129.94,129.98,129.8,129.83,5188.0,129.94,129.98,129.8,129.83,5188.0
2017-07-07 15:05:00,129.8,129.94,129.64,129.9,5918.0,129.8,129.94,129.64,129.9,5918.0
2017-07-07 15:10:00,129.91,129.91,129.64,129.81,5673.0,129.91,129.91,129.64,129.81,5673.0
2017-07-07 15:15:00,129.79,129.88,129.78,129.87,2955.0,129.79,129.88,129.78,129.87,2955.0
2017-07-07 15:20:00,129.92,130.03,129.91,130.02,4100.0,129.92,130.03,129.91,130.02,4100.0
2017-07-07 15:25:00,129.98,130.04,129.75,129.76,10093.0,129.98,130.04,129.75,129.76,10093.0
2017-07-07 15:30:00,129.82,129.88,129.76,129.84,5146.0,129.82,129.88,129.76,129.84,5146.0
2017-07-07 15:35:00,129.88,129.96,129.82,129.91,10200.0,129.88,129.96,129.82,129.91,10200.0
2017-07-07 15:40:00,129.89,129.9,129.77,129.83,11296.0,129.89,129.9,129.77,129.83,11296.0
2017-07-07 15:45:00,129.83,130.21,129.83,130.21,27862.0,129.83,130.21,129.83,130.21,27862.0
2017-07-07 15:50:00,130.19,130.42,130.15,130.19,25441.0,130.19,130.42,130.15,130.19,25441.0
2017-07-07 15:55:00,130.18,130.4,130.16,130.35,68742.0,130.18,130.4,130.16,130.35,68742.0
2017-07-10 09:30:00,129.93,130.36,128.75,129.47,33313.0,129.93,130.36,128.75,129.47,33313.0
2017-07-10 09:35:00,129.71,129.93,129.38,129.65,6188.0,129.71,129.93,129.38,129.65,6188.0
2017-07-10 09:40:00,129.46,129.93,129.27,129.86,12684.0,129.46,129.93,129.27,129.86,12684.0
2017-07-10 09:45:00,129.83,130.06,129.55,129.8,14079.0,129.83,130.06,129.55,129.8,14079.0
2017-07-10 09:50:00,129.63,129.73,129.33,129.39,7400.0,129.63,129.73,129.33,129.39,7400.0
2017-07-10 09:55:00,129.44,129.75,129.08,129.09,15474.0,129.44,129.75,129.08,129.09,15474.0
2017-07-10 10:00:00,129.18,129.76,129.17,129.59,9161.0,129.18,129.76,129.17,129.59,9161.0
2017-07-10 10:05:00,129.57,129.78,129.39,129.69,12750.0,129.57,129.78,129.39,129.69,12750.0
2017-07-10 10:10:00,129.61,129.86,129.57,129.65,13535.0,129.61,129.86,129.57,129.65,13535.0
2017-07-10 10:15:00,129.31,129.34,128.91,129.18,4841.0,129.31,129.34,128.91,129.18,4841.0
2017-07-10 10:20:00,129.14,129.25,128.73,128.73,17908.0,129.14,129.25,128.73,128.73,17908.0
2017-07-10 10:25:00,128.81,128.97,128.77,128.97,8380.0,128.81,128.97,128.77,128.97,8380.0
2017-07-10 10:30:00,128.94,129.21,128.83,129.08,5036.0,128.94,129.21,128.83,129.08,5036.0
2017-07-10 10:35:00,129.0,129.0,128.75,128.98,97623.0,129.0,129.0,128.75,128.98,97623.0
2017-07-10 10:40:00,128.95,129.06,128.82,129.04,5393.0,128.95,129.06,128.82,129.04,5393.0
2017-07-10 10:45:00,128.99,129.15,128.81,129.1,7463.0,128.99,129.15,128.81,129.1,7463.0
2017-07-10 10:50:00,129.15,129.41,129.06,129.29,5259.0,129.15,129.41,129.06,129.29,5259.0
2017-07-10 10:55:00,129.33,129.72,129.3,129.72,12788.0,129.33,129.72,129.3,129.72,12788.0
2017-07-10 11:00:00,129.7,129.81,129.4,129.49,10408.0,129.7,129.81,129.4,129.49,10408.0
2017-07-10 11:05:00,129.5,129.68,129.41,129.55,9900.0,129.5,129.68,129.41,129.55,9900.0
2017-07-10 11:10:00,129.56,129.63,129.35,129.46,16170.0,129.56,129.63,129.35,129.46,16170.0
2017-07-10 11:15:00,129.46,129.53,129.4,129.49,24098.0,129.46,129.53,129.4,129.49,24098.0
2017-07-10 11:20:00,129.49,129.49,129.19,129.32,5500.0,129.49,129.49,129.19,129.32,5500.0
2017-07-10 11:25:00,129.43,129.55,129.3,129.43,12258.0,129.43,129.55,129.3,129.43,12258.0
2017-07-10 11:30:00,129.42,129.52,129.23,129.52,5530.0,129.42,129.52,129.23,129.52,5530.0
2017-07-10 11:35:00,129.5,129.52,129.22,129.5,9899.0,129.5,129.52,129.22,129.5,9899.0
2017-07-10 11:40:00,129.41,129.63,129.4,129.58,17335.0,129.41,129.63,129.4,129.58,17335.0
2017-07-10 11:45:00,129.55,129.65,129.42,129.52,13806.0,129.55,129.65,129.42,129.52,13806.0
2017-07-10 11:50:00,129.57,129.86,129.4,129.82,19225.0,129.57,129.86,129.4,129.82,19225.0
2017-07-10 11:55:00,129.85,129.9,129.7,129.9,4739.0,129.85,129.9,129.7,129.9,4739.0
2017-07-10 12:00:00,129.87,129.97,129.8,129.96,11034.0,129.87,129.97,129.8,129.96,11034.0
2017-07-10 12:05:00,129.95,130.16,129.95,130.16,15597.0,129.95,130.16,129.95,130.16,15597.0
2017-07-10 12:10:00,130.11,130.16,130.06,130.08,3300.0,130.11,130.16,130.06,130.08,3300.0
2017-07-10 12:15:00,130.03,130.09,129.69,129.69,12945.0,130.03,130.09,129.69,129.69,12945.0
2017-07-10 12:20:00,129.75,129.88,129.75,129.82,6187.0,129.75,129.88,129.75,129.82,6187.0
2017-07-10 12:25:00,129.73,129.73,129.49,129.62,3175.0,129.73,129.73,129.49,129.62,3175.0
2017-07-10 12:30:00,129.62,129.69,129.53,129.65,6810.0,129.62,129.69,129.53,129.65,6810.0
2017-07-10 12:35:00,129.65,129.75,129.48,129.73,4894.0,129.65,129.75,129.48,129.73,4894.0
2017-07-10 12:40:00,129.79,129.9,129.73,129.77,9200.0,129.79,129.9,129.73,129.77,9200.0
2017-07-10 12:45:00,129.78,129.84,129.69,129.76,9100.0,129.78,129.84,129.69,129.76,9100.0
2017-07-10 12:50:00,129.79,129.94,129.67,129.92,4700.0,129.79,129.94,129.67,129.92,4700.0
2017-07-10 12:55:00,129.89,129.91,129.76,129.9,11619.0,129.89,129.91,129.76,129.9,11619.0
2017-07-10 13:00:00,129.83,130.16,129.82,130.05,14852.0,129.83,130.16,129.82,130.05,14852.0
2017-07-10 13:05:00,130.03,130.08,129.99,130.07,10635.0,130.03,130.08,129.99,130.07,10635.0
2017-07-10 13:10:00,130.06,130.16,129.92,129.92,2780.0,130.06,130.16,129.92,129.92,2780.0
2017-07-10 13:15:00,129.96,130.05,129.9,129.99,3125.0,129.96,130.05,129.9,129.99,3125.0
2017-07-10 13:20:00,129.99,130.0,129.8,129.8,6414.0,129.99,130.0,129.8,129.8,6414.0
2017-07-10 13:25:00,129.76,129.8,129.72,129.75,5794.0,129.76,129.8,129.72,129.75,5794.0
2017-07-10 13:30:00,129.78,130.15,129.78,130.01,6573.0,129.78,130.15,129.78,130.01,6573.0
2017-07-10 13:35:00,130.06,130.07,129.91,129.91,3943.0,130.06,130.07,129.91,129.91,3943.0
2017-07-10 13:40:00,129.84,129.84,129.58,129.81,6447.0,129.84,129.84,129.58,129.81,6447.0
2017-07-10 13:45:00,129.82,129.82,129.64,129.69,2340.0,129.82,129.82,129.64,129.69,2340.0
2017-07-10 13:50:00,129.7,129.75,129.47,129.7,9113.0,129.7,129.75,129.47,129.7,9113.0
2017-07-10 13:55:00,129.65,129.68,129.52,129.52,12757.0,129.65,129.68,129.52,129.52,12757.0
2017-07-10 14:00:00,129.54,129.79,129.53,129.68,7500.0,129.54,129.79,129.53,129.68,7500.0
2017-07-10 14:05:00,129.66,129.66,129.14,129.3,14921.0,129.66,129.66,129.14,129.3,14921.0
2017-07-10 14:10:00,129.2,129.33,129.0,129.04,8311.0,129.2,129.33,129.0,129.04,8311.0
2017-07-10 14:15:00,129.04,129.25,128.83,129.03,9586.0,129.04,129.25,128.83,129.03,9586.0
2017-07-10 14:20:00,129.03,129.13,128.93,128.93,4833.0,129.03,129.13,128.93,128.93,4833.0
2017-07-10 14:25:00,128.93,129.25,128.91,129.15,11550.0,128.93,129.25,128.91,129.15,11550.0
2017-07-10 14:30:00,129.06,129.25,128.96,129.06,10823.0,129.06,129.25,128.96,129.06,10823.0
2017-07-10 14:35:00,128.97,129.03,128.86,128.96,4158.0,128.97,129.03,128.86,128.96,4158.0
2017-07-10 14:40:00,129.02,129.22,129.0,129.16,12108.0,129.02,129.22,129.0,129.16,12108.0
2017-07-10 14:45:00,129.16,129.38,129.04,129.34,9032.0,129.16,129.38,129.04,129.34,9032.0
2017-07-10 14:50:00,129.5,129.5,129.28,129.33,5605.0,129.5,129.5,129.28,129.33,5605.0
2017-07-10 14:55:00,129.27,129.41,129.2,129.35,6501.0,129.27,129.41,129.2,129.35,6501.0
2017-07-10 15:00:00,129.35,129.63,129.34,129.51,16034.0,129.35,129.63,129.34,129.51,16034.0
2017-07-10 15:05:00,129.49,129.62,129.24,129.31,14121.0,129.49,129.62,129.24,129.31,14121.0
2017-07-10 15:10:00,129.35,129.43,129.18,129.27,9960.0,129.35,129.43,129.18,129.27,9960.0
2017-07-10 15:15:00,129.26,129.32,129.04,129.09,13559.0,129.26,129.32,129.04,129.09,13559.0
2017-07-10 15:20:00,129.04,129.13,129.0,129.08,13397.0,129.04,129.13,129.0,129.08,13397.0
2017-07-10 15:25:00,129.08,129.11,128.93,129.0,12916.0,129.08,129.11,128.93,129.0,12916.0
2017-07-10 15:30:00,129.0,129.06,128.83,129.02,17892.0,129.0,129.06,128.83,129.02,17892.0
2017-07-10 15:35:00,129.05,129.11,128.98,128.98,26129.0,129.05,129.11,128.98,128.98,26129.0
2017-07-10 15:40:00,129.0,129.2,128.99,129.18,18747.0,129.0,129.2,128.99,129.18,18747.0
2017-07-10 15:45:00,129.17,129.2,129.07,129.07,20672.0,129.17,129.2,129.07,129.07,20672.0
2017-07-10 15:50:00,129.06,129.24,128.81,129.03,35060.0,129.06,129.24,128.81,129.03,35060.0
2017-07-10 15:55:00,129.05,129.11,128.64,128.68,98568.0,129.05,129.11,128.64,128.68,98568.0
2017-07-11 09:30:00,129.71,130.28,129.26,130.28,28384.0,129.71,130.28,129.26,130.28,28384.0
2017-07-11 09:35:00,130.25,130.39,129.75,129.98,18979.0,130.25,130.39,129.75,129.98,18979.0
2017-07-11 09:40:00,129.96,130.35,129.71,130.32,12143.0,129.96,130.35,129.71,130.32,12143.0
2017-07-11 09:45:00,130.17,130.45,129.82,130.41,66982.0,130.17,130.45,129.82,130.41,66982.0
2017-07-11 09:50:00,130.32,131.01,130.32,130.87,19041.0,130.32,131.01,130.32,130.87,19041.0
2017-07-11 09:55:00,130.77,130.91,130.55,130.87,9500.0,130.77,130.91,130.55,130.87,9500.0
2017-07-11 10:00:00,130.88,131.29,130.88,131.17,10000.0,130.88,131.29,130.88,131.17,10000.0
2017-07-11 10:05:00,131.14,131.6,131.11,131.52,19949.0,131.14,131.6,131.11,131.52,19949.0
2017-07-11 10:10:00,131.56,131.62,131.4,131.58,6918.0,131.56,131.62,131.4,131.58,6918.0
2017-07-11 10:15:00,131.6,132.1,131.59,131.93,27389.0,131.6,132.1,131.59,131.93,27389.0
2017-07-11 10:20:00,131.89,132.0,131.42,131.49,10840.0,131.89,132.0,131.42,131.49,10840.0
2017-07-11 10:25:00,131.46,131.88,131.46,131.87,7365.0,131.46,131.88,131.46,131.87,7365.0
2017-07-11 10:30:00,131.83,132.26,131.82,131.96,15381.0,131.83,132.26,131.82,131.96,15381.0
2017-07-11 10:35:00,131.99,132.2,131.95,131.98,11574.0,131.99,132.2,131.95,131.98,11574.0
2017-07-11 10:40:00,131.96,131.96,131.53,131.64,9730.0,131.96,131.96,131.53,131.64,9730.0
2017-07-11 10:45:00,131.6,131.7,131.43,131.63,5700.0,131.6,131.7,131.43,131.63,5700.0
2017-07-11 10:50:00,131.59,131.78,131.47,131.78,14335.0,131.59,131.78,131.47,131.78,14335.0
2017-07-11 10:55:00,131.75,131.94,131.62,131.82,5793.0,131.75,131.94,131.62,131.82,5793.0
2017-07-11 11:00:00,131.89,132.08,131.79,131.96,5637.0,131.89,132.08,131.79,131.96,5637.0
2017-07-11 11:05:00,131.97,132.07,131.89,131.9,19857.0,131.97,132.07,131.89,131.9,19857.0
2017-07-11 11:10:00,131.88,131.9,131.43,131.68,21212.0,131.88,131.9,131.43,131.68,21212.0
2017-07-11 11:15:00,131.68,131.92,131.46,131.69,19769.0,131.68,131.92,131.46,131.69,19769.0
2017-07-11 11:20:00,131.67,131.67,131.0,131.1,7572.0,131.67,131.67,131.0,131.1,7572.0
2017-07-11 11:25:00,131.01,131.13,130.62,131.07,8457.0,131.01,131.13,130.62,131.07,8457.0
2017-07-11 11:30:00,131.0,131.35,130.99,131.31,4200.0,131.0,131.35,130.99,131.31,4200.0
2017-07-11 11:35:00,131.2,131.38,131.08,131.33,5800.0,131.2,131.38,131.08,131.33,5800.0
2017-07-11 11:40:00,131.29,131.4,131.2,131.32,5406.0,131.29,131.4,131.2,131.32,5406.0
2017-07-11 11:45:00,131.28,131.64,131.1,131.64,10557.0,131.28,131.64,131.1,131.64,10557.0
2017-07-11 11:50:00,131.6,131.91,131.59,131.85,7699.0,131.6,131.91,131.59,131.85,7699.0
2017-07-11 11:55:00,131.85,131.92,131.65,131.66,8594.0,131.85,131.92,131.65,131.66,8594.0
2017-07-11 12:00:00,131.51,131.56,131.32,131.35,6600.0,131.51,131.56,131.32,131.35,6600.0
2017-07-11 12:05:00,131.32,131.54,131.27,131.38,15105.0,131.32,131.54,131.27,131.38,15105.0
2017-07-11 12:10:00,131.34,131.35,131.05,131.25,7111.0,131.34,131.35,131.05,131.25,7111.0
2017-07-11 12:15:00,131.27,131.27,130.99,130.99,4137.0,131.27,131.27,130.99,130.99,4137.0
2017-07-11 12:20:00,130.98,131.26,130.98,131.26,2600.0,130.98,131.26,130.98,131.26,2600.0
2017-07-11 12:25:00,131.19,131.33,131.09,131.31,3180.0,131.19,131.33,131.09,131.31,3180.0
2017-07-11 12:30:00,131.32,131.35,131.21,131.31,4188.0,131.32,131.35,131.21,131.31,4188.0
2017-07-11 12:35:00,131.26,131.36,131.15,131.26,4400.0,131.26,131.36,131.15,131.26,4400.0
2017-07-11 12:40:00,131.25,131.53,131.24,131.5,2700.0,131.25,131.53,131.24,131.5,2700.0
2017-07-11 12:45:00,131.57,131.79,131.45,131.63,8350.0,131.57,131.79,131.45,131.63,8350.0
2017-07-11 12:50:00,131.69,131.76,131.59,131.66,6970.0,131.69,131.76,131.59,131.66,6970.0
2017-07-11 12:55:00,131.67,131.78,131.55,131.55,2600.0,131.67,131.78,131.55,131.55,2600.0
2017-07-11 13:00:00,131.53,131.62,131.4,131.56,3979.0,131.53,131.62,131.4,131.56,3979.0
2017-07-11 13:05:00,131.47,131.56,131.27,131.36,11289.0,131.47,131.56,131.27,131.36,11289.0
2017-07-11 13:10:00,131.36,131.49,131.28,131.49,4700.0,131.36,131.49,131.28,131.49,4700.0
2017-07-11 13:15:00,131.52,131.56,131.45,131.51,5318.0,131.52,131.56,131.45,131.51,5318.0
2017-07-11 13:20:00,131.49,131.58,131.4,131.4,4635.0,131.49,131.58,131.4,131.4,4635.0
2017-07-11 13:25:00,131.39,131.41,131.19,131.19,4800.0,131.39,131.41,131.19,131.19,4800.0
2017-07-11 13:30:00,131.16,131.35,131.15,131.15,2810.0,131.16,131.35,131.15,131.15,2810.0
2017-07-11 13:35:00,131.19,131.37,131.19,131.37,3543.0,131.19,131.37,131.19,131.37,3543.0
2017-07-11 13:40:00,131.45,131.62,131.42,131.48,12591.0,131.45,131.62,131.42,131.48,12591.0
2017-07-11 13:45:00,131.42,131.5,131.25,131.42,3990.0,131.42,131.5,131.25,131.42,3990.0
2017-07-11 13:50:00,131.48,131.51,131.35,131.49,4461.0,131.48,131.51,131.35,131.49,4461.0
2017-07-11 13:55:00,131.49,131.55,131.35,131.45,4921.0,131.49,131.55,131.35,131.45,4921.0
2017-07-11 14:00:00,131.36,131.56,131.27,131.27,7028.0,131.36,131.56,131.27,131.27,7028.0
2017-07-11 14:05:00,131.27,131.33,131.21,131.24,3094.0,131.27,131.33,131.21,131.24,3094.0
2017-07-11 14:10:00,131.19,131.34,131.19,131.19,3100.0,131.19,131.34,131.19,131.19,3100.0
2017-07-11 14:15:00,131.21,131.24,131.08,131.13,4218.0,131.21,131.24,131.08,131.13,4218.0
2017-07-11 14:20:00,131.11,131.4,131.07,131.4,3549.0,131.11,131.4,131.07,131.4,3549.0
2017-07-11 14:25:00,131.34,131.49,131.28,131.38,8768.0,131.34,131.49,131.28,131.38,8768.0
2017-07-11 14:30:00,131.35,131.46,131.32,131.42,2926.0,131.35,131.46,131.32,131.42,2926.0
2017-07-11 14:35:00,131.38,131.44,131.25,131.28,4603.0,131.38,131.44,131.25,131.28,4603.0
2017-07-11 14:40:00,131.25,131.37,131.12,131.25,7790.0,131.25,131.37,131.12,131.25,7790.0
2017-07-11 14:45:00,131.24,131.28,131.1,131.15,8151.0,131.24,131.28,131.1,131.15,8151.0
2017-07-11 14:50:00,131.14,131.32,131.13,131.32,4700.0,131.14,131.32,131.13,131.32,4700.0
2017-07-11 14:55:00,131.28,131.37,131.13,131.21,6846.0,131.28,131.37,131.13,131.21,6846.0
2017-07-11 15:00:00,131.14,131.2,131.03,131.16,7640.0,131.14,131.2,131.03,131.16,7640.0
2017-07-11 15:05:00,131.11,131.23,131.03,131.12,3930.0,131.11,131.23,131.03,131.12,3930.0
2017-07-11 15:10:00,131.15,131.27,131.09,131.23,8300.0,131.15,131.27,131.09,131.23,8300.0
2017-07-11 15:15:00,131.27,131.42,131.27,131.42,9936.0,131.27,131.42,131.27,131.42,9936.0
2017-07-11 15:20:00,131.41,131.57,131.4,131.46,10199.0,131.41,131.57,131.4,131.46,10199.0
2017-07-11 15:25:00,131.46,131.84,131.44,131.77,13867.0,131.46,131.84,131.44,131.77,13867.0
2017-07-11 15:30:00,131.77,131.99,131.77,131.94,15075.0,131.77,131.99,131.77,131.94,15075.0
2017-07-11 15:35:00,131.94,131.97,131.83,131.86,14196.0,131.94,131.97,131.83,131.86,14196.0
2017-07-11 15:40:00,131.84,131.88,131.74,131.75,13036.0,131.84,131.88,131.74,131.75,13036.0
2017-07-11 15:45:00,131.75,132.0,131.72,131.92,27044.0,131.75,132.0,131.72,131.92,27044.0
2017-07-11 15:50:00,131.87,131.95,131.65,131.95,50391.0,131.87,131.95,131.65,131.95,50391.0
2017-07-11 15:55:00,131.9,132.5,131.9,132.2,181576.0,131.9,132.5,131.9,132.2,181576.0
2017-07-12 09:30:00,133.38,133.62,132.26,132.49,38147.0,133.38,133.62,132.26,132.49,38147.0
2017-07-12 09:35:00,132.79,132.79,131.22,131.24,18946.0,132.79,132.79,131.22,131.24,18946.0
2017-07-12 09:40:00,131.49,132.25,131.44,132.25,9414.0,131.49,132.25,131.44,132.25,9414.0
2017-07-12 09:45:00,132.31,132.43,131.79,131.92,23351.0,132.31,132.43,131.79,131.92,23351.0
2017-07-12 09:50:00,132.03,132.23,131.78,131.94,12097.0,132.03,132.23,131.78,131.94,12097.0
2017-07-12 09:55:00,132.09,132.19,131.86,132.06,3265.0,132.09,132.19,131.86,132.06,3265.0
2017-07-12 10:00:00,132.07,132.22,131.54,131.76,5205.0,132.07,132.22,131.54,131.76,5205.0
2017-07-12 10:05:00,131.83,131.97,131.34,131.44,3494.0,131.83,131.97,131.34,131.44,3494.0
2017-07-12 10:10:00,131.21,131.86,131.2,131.79,8364.0,131.21,131.86,131.2,131.79,8364.0
2017-07-12 10:15:00,131.84,131.85,131.47,131.48,11006.0,131.84,131.85,131.47,131.48,11006.0
2017-07-12 10:20:00,131.56,131.97,131.55,131.58,10682.0,131.56,131.97,131.55,131.58,10682.0
2017-07-12 10:25:00,131.67,132.0,131.6,131.75,14698.0,131.67,132.0,131.6,131.75,14698.0
2017-07-12 10:30:00,131.73,131.85,131.42,131.42,19186.0,131.73,131.85,131.42,131.42,19186.0
2017-07-12 10:35:00,131.42,131.54,131.23,131.34,8197.0,131.42,131.54,131.23,131.34,8197.0
2017-07-12 10:40:00,131.37,131.41,131.09,131.25,14606.0,131.37,131.41,131.09,131.25,14606.0
2017-07-12 10:45:00,131.28,131.62,131.25,131.48,9704.0,131.28,131.62,131.25,131.48,9704.0
2017-07-12 10:50:00,131.51,131.54,131.41,131.54,1800.0,131.51,131.54,131.41,131.54,1800.0
2017-07-12 10:55:00,131.57,131.65,131.43,131.49,13477.0,131.57,131.65,131.43,131.49,13477.0
2017-07-12 11:00:00,131.42,131.7,131.42,131.67,16623.0,131.42,131.7,131.42,131.67,16623.0
2017-07-12 11:05:00,131.71,131.79,131.34,131.34,18517.0,131.71,131.79,131.34,131.34,18517.0
2017-07-12 11:10:00,131.32,131.44,131.26,131.32,4055.0,131.32,131.44,131.26,131.32,4055.0
2017-07-12 11:15:00,131.4,131.5,131.36,131.4,3200.0,131.4,131.5,131.36,131.4,3200.0
2017-07-12 11:20:00,131.45,131.53,131.26,131.26,22583.0,131.45,131.53,131.26,131.26,22583.0
2017-07-12 11:25:00,131.31,131.54,131.27,131.5,9413.0,131.31,131.54,131.27,131.5,9413.0
2017-07-12 11:30:00,131.55,131.83,131.54,131.81,2600.0,131.55,131.83,131.54,131.81,2600.0
2017-07-12 11:35:00,131.8,131.93,131.67,131.85,8850.0,131.8,131.93,131.67,131.85,8850.0
2017-07-12 11:40:00,131.89,131.89,131.55,131.59,4207.0,131.89,131.89,131.55,131.59,4207.0
2017-07-12 11:45:00,131.55,131.62,131.5,131.51,4108.0,131.55,131.62,131.5,131.51,4108.0
2017-07-12 11:50:00,131.51,131.51,131.31,131.31,4480.0,131.51,131.51,131.31,131.31,4480.0
2017-07-12 11:55:00,131.34,131.34,130.85,131.03,14067.0,131.34,131.34,130.85,131.03,14067.0
2017-07-12 12:00:00,131.19,131.33,131.13,131.33,1400.0,131.19,131.33,131.13,131.33,1400.0
2017-07-12 12:05:00,131.37,131.51,131.3,131.31,7325.0,131.37,131.51,131.3,131.31,7325.0
2017-07-12 12:10:00,131.27,131.33,130.82,130.82,10549.0,131.27,131.33,130.82,130.82,10549.0
2017-07-12 12:15:00,130.86,131.05,130.82,130.94,3645.0,130.86,131.05,130.82,130.94,3645.0
2017-07-12 12:20:00,130.91,131.01,130.85,130.93,3385.0,130.91,131.01,130.85,130.93,3385.0
2017-07-12 12:25:00,131.0,131.22,130.98,131.18,3472.0,131.0,131.22,130.98,131.18,3472.0
2017-07-12 12:30:00,131.19,131.19,130.99,131.0,2400.0,131.19,131.19,130.99,131.0,2400.0
2017-07-12 12:35:00,131.0,131.11,130.97,130.97,2450.0,131.0,131.11,130.97,130.97,2450.0
2017-07-12 12:40:00,131.07,131.26,131.04,131.23,3215.0,131.07,131.26,131.04,131.23,3215.0
2017-07-12 12:45:00,131.22,131.27,131.2,131.2,1300.0,131.22,131.27,131.2,131.2,1300.0
2017-07-12 12:50:00,131.12,131.12,130.81,131.0,7821.0,131.12,131.12,130.81,131.0,7821.0
2017-07-12 12:55:00,131.0,131.0,130.78,130.94,4560.0,131.0,131.0,130.78,130.94,4560.0
2017-07-12 13:00:00,130.93,131.07,130.87,130.87,6747.0,130.93,131.07,130.87,130.87,6747.0
2017-07-12 13:05:00,130.86,130.98,130.85,130.93,3950.0,130.86,130.98,130.85,130.93,3950.0
2017-07-12 13:10:00,130.87,131.03,130.87,130.96,3350.0,130.87,131.03,130.87,130.96,3350.0
2017-07-12 13:15:00,131.02,131.02,130.94,130.94,2700.0,131.02,131.02,130.94,130.94,2700.0
2017-07-12 13:20:00,130.97,130.97,130.59,130.62,5660.0,130.97,130.97,130.59,130.62,5660.0
2017-07-12 13:25:00,130.71,131.11,130.71,130.98,80200.0,130.71,131.11,130.71,130.98,80200.0
2017-07-12 13:30:00,130.93,131.03,130.93,130.98,25915.0,130.93,131.03,130.93,130.98,25915.0
2017-07-12 13:35:00,131.02,131.45,131.0,131.34,33795.0,131.02,131.45,131.0,131.34,33795.0
2017-07-12 13:40:00,131.34,131.57,131.28,131.47,22633.0,131.34,131.57,131.28,131.47,22633.0
2017-07-12 13:45:00,131.48,131.52,131.3,131.48,8739.0,131.48,131.52,131.3,131.48,8739.0
2017-07-12 13:50:00,131.49,131.52,131.38,131.52,14286.0,131.49,131.52,131.38,131.52,14286.0
2017-07-12 13:55:00,131.47,131.65,131.44,131.61,15700.0,131.47,131.65,131.44,131.61,15700.0
2017-07-12 14:00:00,131.59,131.99,131.57,131.97,12050.0,131.59,131.99,131.57,131.97,12050.0
2017-07-12 14:05:00,131.98,132.24,131.92,131.94,62985.0,131.98,132.24,131.92,131.94,62985.0
2017-07-12 14:10:00,132.07,132.08,131.6,131.75,14615.0,132.07,132.08,131.6,131.75,14615.0
2017-07-12 14:15:00,131.74,131.92,131.7,131.91,7985.0,131.74,131.92,131.7,131.91,7985.0
2017-07-12 14:20:00,131.88,132.1,131.79,131.99,17801.0,131.88,132.1,131.79,131.99,17801.0
2017-07-12 14:25:00,131.96,131.96,131.44,131.64,9808.0,131.96,131.96,131.44,131.64,9808.0
2017-07-12 14:30:00,131.59,131.62,131.44,131.44,2893.0,131.59,131.62,131.44,131.44,2893.0
2017-07-12 14:35:00,131.39,131.5,131.31,131.5,3355.0,131.39,131.5,131.31,131.5,3355.0
2017-07-12 14:40:00,131.48,131.53,131.16,131.23,8740.0,131.48,131.53,131.16,131.23,8740.0
2017-07-12 14:45:00,131.21,131.46,131.21,131.22,3350.0,131.21,131.46,131.21,131.22,3350.0
2017-07-12 14:50:00,131.29,131.31,131.16,131.28,3450.0,131.29,131.31,131.16,131.28,3450.0
2017-07-12 14:55:00,131.28,131.48,131.26,131.42,5500.0,131.28,131.48,131.26,131.42,5500.0
2017-07-12 15:00:00,131.45,131.72,131.37,131.7,3600.0,131.45,131.72,131.37,131.7,3600.0
2017-07-12 15:05:00,131.73,131.74,131.65,131.72,11281.0,131.73,131.74,131.65,131.72,11281.0
2017-07-12 15:10:00,131.74,131.88,131.7,131.75,10069.0,131.74,131.88,131.7,131.75,10069.0
2017-07-12 15:15:00,131.76,131.86,131.67,131.8,9178.0,131.76,131.86,131.67,131.8,9178.0
2017-07-12 15:20:00,131.76,131.84,131.7,131.74,8293.0,131.76,131.84,131.7,131.74,8293.0
2017-07-12 15:25:00,131.74,131.82,131.64,131.65,9046.0,131.74,131.82,131.64,131.65,9046.0
2017-07-12 15:30:00,131.61,131.63,131.4,131.55,10419.0,131.61,131.63,131.4,131.55,10419.0
2017-07-12 15:35:00,131.57,131.74,131.53,131.6,11706.0,131.57,131.74,131.53,131.6,11706.0
2017-07-12 15:40:00,131.59,131.6,131.27,131.3,9926.0,131.59,131.6,131.27,131.3,9926.0
2017-07-12 15:45:00,131.34,131.44,131.28,131.43,16635.0,131.34,131.44,131.28,131.43,16635.0
2017-07-12 15:50:00,131.45,131.57,131.42,131.42,35996.0,131.45,131.57,131.42,131.42,35996.0
2017-07-12 15:55:00,131.45,131.52,131.4,131.44,51897.0,131.45,131.52,131.4,131.44,51897.0
2017-07-13 09:30:00,131.74,131.74,130.52,131.04,19423.0,131.74,131.74,130.52,131.04,19423.0
2017-07-13 09:35:00,130.95,130.97,130.25,130.25,9450.0,130.95,130.97,130.25,130.25,9450.0
2017-07-13 09:40:00,130.44,130.79,130.14,130.43,8189.0,130.44,130.79,130.14,130.43,8189.0
2017-07-13 09:45:00,130.63,130.88,130.39,130.4,19974.0,130.63,130.88,130.39,130.4,19974.0
2017-07-13 09:50:00,130.52,130.64,130.41,130.57,4197.0,130.52,130.64,130.41,130.57,4197.0
2017-07-13 09:55:00,130.46,130.62,130.05,130.32,19020.0,130.46,130.62,130.05,130.32,19020.0
2017-07-13 10:00:00,130.5,130.5,130.3,130.35,13405.0,130.5,130.5,130.3,130.35,13405.0
2017-07-13 10:05:00,130.31,130.31,129.28,129.29,32555.0,130.31,130.31,129.28,129.29,32555.0
2017-07-13 10:10:00,129.24,129.65,129.02,129.12,21889.0,129.24,129.65,129.02,129.12,21889.0
2017-07-13 10:15:00,129.26,129.26,128.39,128.93,26153.0,129.26,129.26,128.39,128.93,26153.0
2017-07-13 10:20:00,128.75,129.11,128.69,128.81,15561.0,128.75,129.11,128.69,128.81,15561.0
2017-07-13 10:25:00,128.81,129.17,128.44,128.75,7318.0,128.81,129.17,128.44,128.75,7318.0
2017-07-13 10:30:00,128.75,128.82,128.4,128.51,17681.0,128.75,128.82,128.4,128.51,17681.0
2017-07-13 10:35:00,128.55,129.35,128.54,129.06,19850.0,128.55,129.35,128.54,129.06,19850.0
2017-07-13 10:40:00,129.2,129.55,129.0,129.5,18350.0,129.2,129.55,129.0,129.5,18350.0
2017-07-13 10:45:00,129.49,129.67,129.18,129.24,7559.0,129.49,129.67,129.18,129.24,7559.0
2017-07-13 10:50:00,129.23,129.62,129.21,129.51,10020.0,129.23,129.62,129.21,129.51,10020.0
2017-07-13 10:55:00,129.62,129.83,129.53,129.71,9800.0,129.62,129.83,129.53,129.71,9800.0
2017-07-13 11:00:00,129.65,129.76,129.41,129.41,13069.0,129.65,129.76,129.41,129.41,13069.0
2017-07-13 11:05:00,129.53,129.64,129.39,129.53,35950.0,129.53,129.64,129.39,129.53,35950.0
2017-07-13 11:10:00,129.61,129.78,129.5,129.6,20846.0,129.61,129.78,129.5,129.6,20846.0
2017-07-13 11:15:00,129.55,129.55,129.16,129.43,10697.0,129.55,129.55,129.16,129.43,10697.0
2017-07-13 11:20:00,129.55,129.59,129.2,129.43,7520.0,129.55,129.59,129.2,129.43,7520.0
2017-07-13 11:25:00,129.5,129.5,129.22,129.32,10323.0,129.5,129.5,129.22,129.32,10323.0
2017-07-13 11:30:00,129.41,129.71,129.31,129.65,13107.0,129.41,129.71,129.31,129.65,13107.0
2017-07-13 11:35:00,129.7,129.81,129.55,129.75,24872.0,129.7,129.81,129.55,129.75,24872.0
2017-07-13 11:40:00,129.73,129.74,129.29,129.41,35282.0,129.73,129.74,129.29,129.41,35282.0
2017-07-13 11:45:00,129.47,129.69,129.39,129.69,2250.0,129.47,129.69,129.39,129.69,2250.0
2017-07-13 11:50:00,129.68,129.79,129.61,129.62,8278.0,129.68,129.79,129.61,129.62,8278.0
2017-07-13 11:55:00,129.68,129.68,129.22,129.26,9199.0,129.68,129.68,129.22,129.26,9199.0
2017-07-13 12:00:00,129.2,129.38,129.18,129.36,8200.0,129.2,129.38,129.18,129.36,8200.0
2017-07-13 12:05:00,129.31,129.63,129.31,129.53,2464.0,129.31,129.63,129.31,129.53,2464.0
2017-07-13 12:10:00,129.63,129.63,129.48,129.53,3660.0,129.63,129.63,129.48,129.53,3660.0
2017-07-13 12:15:00,129.55,129.74,129.52,129.52,5162.0,129.55,129.74,129.52,129.52,5162.0
2017-07-13 12:20:00,129.55,129.56,129.35,129.46,3600.0,129.55,129.56,129.35,129.46,3600.0
2017-07-13 12:25:00,129.43,129.57,129.43,129.45,1091.0,129.43,129.57,129.43,129.45,1091.0
2017-07-13 12:30:00,129.55,129.55,129.3,129.44,5660.0,129.55,129.55,129.3,129.44,5660.0
2017-07-13 12:35:00,129.4,129.44,129.27,129.27,4289.0,129.4,129.44,129.27,129.27,4289.0
2017-07-13 12:40:00,129.26,129.3,129.17,129.27,10510.0,129.26,129.3,129.17,129.27,10510.0
2017-07-13 12:45:00,129.24,129.42,129.16,129.28,15324.0,129.24,129.42,129.16,129.28,15324.0
2017-07-13 12:50:00,129.24,129.28,129.11,129.22,14618.0,129.24,129.28,129.11,129.22,14618.0
2017-07-13 12:55:00,129.19,129.25,129.11,129.21,19199.0,129.19,129.25,129.11,129.21,19199.0
2017-07-13 13:00:00,129.24,129.25,129.11,129.11,9003.0,129.24,129.25,129.11,129.11,9003.0
2017-07-13 13:05:00,129.2,129.2,129.04,129.14,7406.0,129.2,129.2,129.04,129.14,7406.0
2017-07-13 13:10:00,129.14,129.2,129.02,129.05,8357.0,129.14,129.2,129.02,129.05,8357.0
2017-07-13 13:15:00,129.07,129.28,129.05,129.09,6000.0,129.07,129.28,129.05,129.09,6000.0
2017-07-13 13:20:00,129.15,129.26,129.12,129.16,5915.0,129.15,129.26,129.12,129.16,5915.0
2017-07-13 13:25:00,129.18,129.27,128.96,129.06,5707.0,129.18,129.27,128.96,129.06,5707.0
2017-07-13 13:30:00,129.04,129.23,129.04,129.18,11362.0,129.04,129.23,129.04,129.18,11362.0
2017-07-13 13:35:00,129.15,129.26,129.06,129.14,8918.0,129.15,129.26,129.06,129.14,8918.0
2017-07-13 13:40:00,129.15,129.44,129.07,129.38,18484.0,129.15,129.44,129.07,129.38,18484.0
2017-07-13 13:45:00,129.43,129.53,129.33,129.48,8430.0,129.43,129.53,129.33,129.48,8430.0
2017-07-13 13:50:00,129.49,129.5,129.12,129.12,5870.0,129.49,129.5,129.12,129.12,5870.0
2017-07-13 13:55:00,129.13,129.14,128.97,129.14,2922.0,129.13,129.14,128.97,129.14,2922.0
2017-07-13 14:00:00,129.14,129.2,128.9,129.12,14585.0,129.14,129.2,128.9,129.12,14585.0
2017-07-13 14:05:00,129.06,129.1,128.92,129.09,5709.0,129.06,129.1,128.92,129.09,5709.0
2017-07-13 14:10:00,129.22,129.43,128.95,129.14,20280.0,129.22,129.43,128.95,129.14,20280.0
2017-07-13 14:15:00,129.14,129.49,129.14,129.37,7011.0,129.14,129.49,129.14,129.37,7011.0
2017-07-13 14:20:00,129.37,129.47,129.26,129.27,3732.0,129.37,129.47,129.26,129.27,3732.0
2017-07-13 14:25:00,129.27,129.41,129.02,129.11,3810.0,129.27,129.41,129.02,129.11,3810.0
2017-07-13 14:30:00,129.1,129.16,129.0,129.05,4100.0,129.1,129.16,129.0,129.05,4100.0
2017-07-13 14:35:00,129.09,129.16,129.03,129.05,3001.0,129.09,129.16,129.03,129.05,3001.0
2017-07-13 14:40:00,129.06,129.89,129.03,129.68,47551.0,129.06,129.89,129.03,129.68,47551.0
2017-07-13 14:45:00,129.67,130.35,129.53,130.16,51435.0,129.67,130.35,129.53,130.16,51435.0
2017-07-13 14:50:00,130.16,131.0,130.07,130.75,57034.0,130.16,131.0,130.07,130.75,57034.0
2017-07-13 14:55:00,130.75,131.21,130.44,130.53,31956.0,130.75,131.21,130.44,130.53,31956.0
2017-07-13 15:00:00,130.54,131.0,130.39,130.67,33511.0,130.54,131.0,130.39,130.67,33511.0
2017-07-13 15:05:00,130.93,131.11,130.55,130.83,37018.0,130.93,131.11,130.55,130.83,37018.0
2017-07-13 15:10:00,130.81,131.07,130.46,130.7,28616.0,130.81,131.07,130.46,130.7,28616.0
2017-07-13 15:15:00,130.76,131.0,130.68,130.72,12050.0,130.76,131.0,130.68,130.72,12050.0
2017-07-13 15:20:00,130.75,131.11,130.7,130.92,25251.0,130.75,131.11,130.7,130.92,25251.0
2017-07-13 15:25:00,130.99,130.99,130.72,130.82,46931.0,130.99,130.99,130.72,130.82,46931.0
2017-07-13 15:30:00,130.83,130.89,130.66,130.89,15691.0,130.83,130.89,130.66,130.89,15691.0
2017-07-13 15:35:00,130.87,130.95,130.67,130.92,7822.0,130.87,130.95,130.67,130.92,7822.0
2017-07-13 15:40:00,130.88,131.0,130.71,130.85,32485.0,130.88,131.0,130.71,130.85,32485.0
2017-07-13 15:45:00,130.84,131.13,130.74,130.81,25611.0,130.84,131.13,130.74,130.81,25611.0
2017-07-13 15:50:00,130.84,131.1,130.84,130.95,36368.0,130.84,131.1,130.84,130.95,36368.0
2017-07-13 15:55:00,130.99,131.03,130.87,130.89,45367.0,130.99,131.03,130.87,130.89,45367.0
2017-07-14 09:30:00,131.77,131.81,130.54,130.81,30841.0,131.77,131.81,130.54,130.81,30841.0
2017-07-14 09:35:00,131.03,131.52,130.94,131.16,9377.0,131.03,131.52,130.94,131.16,9377.0
2017-07-14 09:40:00,131.3,131.42,131.02,131.39,4850.0,131.3,131.42,131.02,131.39,4850.0
2017-07-14 09:45:00,131.45,131.53,131.13,131.23,13919.0,131.45,131.53,131.13,131.23,13919.0
2017-07-14 09:50:00,131.27,131.56,131.08,131.47,39153.0,131.27,131.56,131.08,131.47,39153.0
2017-07-14 09:55:00,131.47,131.6,131.4,131.43,5433.0,131.47,131.6,131.4,131.43,5433.0
2017-07-14 10:00:00,131.45,131.48,130.55,130.81,17491.0,131.45,131.48,130.55,130.81,17491.0
2017-07-14 10:05:00,130.82,130.82,130.42,130.67,5468.0,130.82,130.82,130.42,130.67,5468.0
2017-07-14 10:10:00,130.89,131.16,130.73,130.99,8702.0,130.89,131.16,130.73,130.99,8702.0
2017-07-14 10:15:00,131.06,131.19,130.81,130.94,12845.0,131.06,131.19,130.81,130.94,12845.0
2017-07-14 10:20:00,130.94,130.94,130.66,130.82,5209.0,130.94,130.94,130.66,130.82,5209.0
2017-07-14 10:25:00,130.77,130.86,130.64,130.7,5094.0,130.77,130.86,130.64,130.7,5094.0
2017-07-14 10:30:00,130.81,130.92,130.61,130.69,5219.0,130.81,130.92,130.61,130.69,5219.0
2017-07-14 10:35:00,130.81,131.0,130.7,130.91,3100.0,130.81,131.0,130.7,130.91,3100.0
2017-07-14 10:40:00,130.87,130.87,130.58,130.62,20684.0,130.87,130.87,130.58,130.62,20684.0
2017-07-14 10:45:00,130.72,130.83,130.67,130.72,2639.0,130.72,130.83,130.67,130.72,2639.0
2017-07-14 10:50:00,130.8,131.0,130.76,130.93,6207.0,130.8,131.0,130.76,130.93,6207.0
2017-07-14 10:55:00,130.85,131.0,130.76,130.9,10356.0,130.85,131.0,130.76,130.9,10356.0
2017-07-14 11:00:00,130.95,131.15,130.81,131.12,30136.0,130.95,131.15,130.81,131.12,30136.0
2017-07-14 11:05:00,131.12,131.13,130.84,131.08,31516.0,131.12,131.13,130.84,131.08,31516.0
2017-07-14 11:10:00,131.16,131.27,130.93,131.19,9443.0,131.16,131.27,130.93,131.19,9443.0
2017-07-14 11:15:00,131.18,131.34,131.18,131.25,8491.0,131.18,131.34,131.18,131.25,8491.0
2017-07-14 11:20:00,131.28,131.33,130.96,130.96,7088.0,131.28,131.33,130.96,130.96,7088.0
2017-07-14 11:25:00,131.01,131.35,130.96,131.28,10981.0,131.01,131.35,130.96,131.28,10981.0
2017-07-14 11:30:00,131.35,131.35,131.13,131.3,8949.0,131.35,131.35,131.13,131.3,8949.0
2017-07-14 11:35:00,131.28,131.34,131.23,131.24,3157.0,131.28,131.34,131.23,131.24,3157.0
2017-07-14 11:40:00,131.26,131.26,131.03,131.26,5321.0,131.26,131.26,131.03,131.26,5321.0
2017-07-14 11:45:00,131.3,131.36,131.24,131.28,5170.0,131.3,131.36,131.24,131.28,5170.0
2017-07-14 11:50:00,131.31,131.37,131.08,131.08,20313.0,131.31,131.37,131.08,131.08,20313.0
2017-07-14 11:55:00,131.13,131.32,131.13,131.2,3530.0,131.13,131.32,131.13,131.2,3530.0
2017-07-14 12:00:00,131.22,131.23,130.99,130.99,3097.0,131.22,131.23,130.99,130.99,3097.0
2017-07-14 12:05:00,131.0,131.14,131.0,131.14,4266.0,131.0,131.14,131.0,131.14,4266.0
2017-07-14 12:10:00,131.16,131.3,131.15,131.18,5218.0,131.16,131.3,131.15,131.18,5218.0
2017-07-14 12:15:00,131.22,131.22,131.15,131.22,2220.0,131.22,131.22,131.15,131.22,2220.0
2017-07-14 12:20:00,131.23,131.31,131.2,131.24,5762.0,131.23,131.31,131.2,131.24,5762.0
2017-07-14 12:25:00,131.23,131.35,131.12,131.16,14741.0,131.23,131.35,131.12,131.16,14741.0
2017-07-14 12:30:00,131.17,131.19,131.1,131.14,3868.0,131.17,131.19,131.1,131.14,3868.0
2017-07-14 12:35:00,131.13,131.28,131.11,131.23,9817.0,131.13,131.28,131.11,131.23,9817.0
2017-07-14 12:40:00,131.39,131.39,131.29,131.29,2143.0,131.39,131.39,131.29,131.29,2143.0
2017-07-14 12:45:00,131.3,131.37,131.14,131.14,3890.0,131.3,131.37,131.14,131.14,3890.0
2017-07-14 12:50:00,131.16,131.25,131.14,131.23,3750.0,131.16,131.25,131.14,131.23,3750.0
2017-07-14 12:55:00,131.25,131.25,131.07,131.13,3562.0,131.25,131.25,131.07,131.13,3562.0
2017-07-14 13:00:00,131.12,131.16,131.09,131.16,6101.0,131.12,131.16,131.09,131.16,6101.0
2017-07-14 13:05:00,131.15,131.18,130.92,131.0,6190.0,131.15,131.18,130.92,131.0,6190.0
2017-07-14 13:10:00,131.01,131.06,130.95,130.95,3800.0,131.01,131.06,130.95,130.95,3800.0
2017-07-14 13:15:00,130.92,131.13,130.85,131.08,11688.0,130.92,131.13,130.85,131.08,11688.0
2017-07-14 13:20:00,131.1,131.1,130.94,131.1,13813.0,131.1,131.1,130.94,131.1,13813.0
2017-07-14 13:25:00,131.1,131.33,131.1,131.27,12948.0,131.1,131.33,131.1,131.27,12948.0
2017-07-14 13:30:00,131.3,131.38,131.17,131.26,10346.0,131.3,131.38,131.17,131.26,10346.0
2017-07-14 13:35:00,131.26,131.31,131.18,131.31,8528.0,131.26,131.31,131.18,131.31,8528.0
2017-07-14 13:40:00,131.38,131.4,131.31,131.34,5220.0,131.38,131.4,131.31,131.34,5220.0
2017-07-14 13:45:00,131.34,131.41,131.25,131.32,8700.0,131.34,131.41,131.25,131.32,8700.0
2017-07-14 13:50:00,131.28,131.45,131.27,131.33,10237.0,131.28,131.45,131.27,131.33,10237.0
2017-07-14 13:55:00,131.31,131.38,131.22,131.27,7600.0,131.31,131.38,131.22,131.27,7600.0
2017-07-14 14:00:00,131.23,131.3,131.17,131.28,6489.0,131.23,131.3,131.17,131.28,6489.0
2017-07-14 14:05:00,131.28,131.31,131.19,131.29,11327.0,131.28,131.31,131.19,131.29,11327.0
2017-07-14 14:10:00,131.33,131.48,131.33,131.47,5550.0,131.33,131.48,131.33,131.47,5550.0
2017-07-14 14:15:00,131.44,131.65,131.4,131.62,9490.0,131.44,131.65,131.4,131.62,9490.0
2017-07-14 14:20:00,131.66,131.69,131.57,131.57,8067.0,131.66,131.69,131.57,131.57,8067.0
2017-07-14 14:25:00,131.63,131.63,131.48,131.56,10688.0,131.63,131.63,131.48,131.56,10688.0
2017-07-14 14:30:00,131.54,131.6,131.52,131.53,3199.0,131.54,131.6,131.52,131.53,3199.0
2017-07-14 14:35:00,131.58,131.63,131.44,131.52,28576.0,131.58,131.63,131.44,131.52,28576.0
2017-07-14 14:40:00,131.51,131.52,131.34,131.39,9498.0,131.51,131.52,131.34,131.39,9498.0
2017-07-14 14:45:00,131.39,131.49,131.16,131.2,27741.0,131.39,131.49,131.16,131.2,27741.0
2017-07-14 14:50:00,131.18,131.3,131.08,131.27,9855.0,131.18,131.3,131.08,131.27,9855.0
2017-07-14 14:55:00,131.26,131.31,131.21,131.21,8340.0,131.26,131.31,131.21,131.21,8340.0
2017-07-14 15:00:00,131.2,131.24,131.16,131.2,7853.0,131.2,131.24,131.16,131.2,7853.0
2017-07-14 15:05:00,131.22,131.25,131.11,131.13,6910.0,131.22,131.25,131.11,131.13,6910.0
2017-07-14 15:10:00,131.16,131.24,131.07,131.21,10994.0,131.16,131.24,131.07,131.21,10994.0
2017-07-14 15:15:00,131.22,131.25,131.09,131.15,32908.0,131.22,131.25,131.09,131.15,32908.0
2017-07-14 15:20:00,131.17,131.18,131.1,131.15,15630.0,131.17,131.18,131.1,131.15,15630.0
2017-07-14 15:25:00,131.15,131.2,131.11,131.12,13842.0,131.15,131.2,131.11,131.12,13842.0
2017-07-14 15:30:00,131.14,131.19,131.12,131.16,16858.0,131.14,131.19,131.12,131.16,16858.0
2017-07-14 15:35:00,131.16,131.23,131.14,131.2,11614.0,131.16,131.23,131.14,131.2,11614.0
2017-07-14 15:40:00,131.25,131.3,131.15,131.17,15704.0,131.25,131.3,131.15,131.17,15704.0
2017-07-14 15:45:00,131.18,131.19,130.82,130.91,24775.0,131.18,131.19,130.82,130.91,24775.0
2017-07-14 15:50:00,130.94,131.2,130.89,130.96,47322.0,130.94,131.2,130.89,130.96,47322.0
2017-07-14 15:55:00,130.95,131.03,130.86,130.95,78665.0,130.95,131.03,130.86,130.95,78665.0
2017-07-17 09:30:00,130.44,131.3,130.44,131.1,37433.0,130.44,131.3,130.44,131.1,37433.0
2017-07-17 09:35:00,131.15,131.25,130.98,130.99,9191.0,131.15,131.25,130.98,130.99,9191.0
2017-07-17 09:40:00,131.05,131.71,131.03,131.7,6548.0,131.05,131.71,131.03,131.7,6548.0
2017-07-17 09:45:00,131.78,131.98,131.65,131.96,23794.0,131.78,131.98,131.65,131.96,23794.0
2017-07-17 09:50:00,131.96,132.05,131.86,131.96,18126.0,131.96,132.05,131.86,131.96,18126.0
2017-07-17 09:55:00,131.9,132.0,130.99,131.22,22950.0,131.9,132.0,130.99,131.22,22950.0
2017-07-17 10:00:00,131.32,131.34,130.86,130.96,5682.0,131.32,131.34,130.86,130.96,5682.0
2017-07-17 10:05:00,130.86,131.0,130.64,130.67,7453.0,130.86,131.0,130.64,130.67,7453.0
2017-07-17 10:10:00,130.57,130.72,130.45,130.51,5927.0,130.57,130.72,130.45,130.51,5927.0
2017-07-17 10:15:00,130.38,130.43,130.05,130.2,7592.0,130.38,130.43,130.05,130.2,7592.0
2017-07-17 10:20:00,130.19,130.2,129.49,129.9,20638.0,130.19,130.2,129.49,129.9,20638.0
2017-07-17 10:25:00,129.93,129.98,129.49,129.59,11416.0,129.93,129.98,129.49,129.59,11416.0
2017-07-17 10:30:00,129.74,129.96,129.7,129.86,10064.0,129.74,129.96,129.7,129.86,10064.0
2017-07-17 10:35:00,129.83,129.96,129.66,129.71,5588.0,129.83,129.96,129.66,129.71,5588.0
2017-07-17 10:40:00,129.79,130.1,129.79,130.1,7076.0,129.79,130.1,129.79,130.1,7076.0
2017-07-17 10:45:00,130.16,130.4,129.95,130.4,5871.0,130.16,130.4,129.95,130.4,5871.0
2017-07-17 10:50:00,130.54,130.69,130.46,130.66,3741.0,130.54,130.69,130.46,130.66,3741.0
2017-07-17 10:55:00,130.66,130.66,130.29,130.45,12167.0,130.66,130.66,130.29,130.45,12167.0
2017-07-17 11:00:00,130.5,130.59,130.31,130.45,32108.0,130.5,130.59,130.31,130.45,32108.0
2017-07-17 11:05:00,130.51,130.53,130.14,130.22,15647.0,130.51,130.53,130.14,130.22,15647.0
2017-07-17 11:10:00,130.21,130.38,130.2,130.3,3593.0,130.21,130.38,130.2,130.3,3593.0
2017-07-17 11:15:00,130.41,130.41,130.08,130.14,5251.0,130.41,130.41,130.08,130.14,5251.0
2017-07-17 11:20:00,130.16,130.25,130.08,130.15,8779.0,130.16,130.25,130.08,130.15,8779.0
2017-07-17 11:25:00,130.17,130.28,130.05,130.22,10748.0,130.17,130.28,130.05,130.22,10748.0
2017-07-17 11:30:00,130.26,130.32,130.16,130.29,13895.0,130.26,130.32,130.16,130.29,13895.0
2017-07-17 11:35:00,130.3,130.3,130.04,130.17,8100.0,130.3,130.3,130.04,130.17,8100.0
2017-07-17 11:40:00,130.19,130.25,130.09,130.2,7439.0,130.19,130.25,130.09,130.2,7439.0
2017-07-17 11:45:00,130.17,130.17,130.01,130.01,2871.0,130.17,130.17,130.01,130.01,2871.0
2017-07-17 11:50:00,130.06,130.17,130.02,130.14,3400.0,130.06,130.17,130.02,130.14,3400.0
2017-07-17 11:55:00,130.2,130.2,130.07,130.1,5828.0,130.2,130.2,130.07,130.1,5828.0
2017-07-17 12:00:00,130.15,130.22,129.81,129.82,38707.0,130.15,130.22,129.81,129.82,38707.0
2017-07-17 12:05:00,129.92,130.11,129.92,130.11,3769.0,129.92,130.11,129.92,130.11,3769.0
2017-07-17 12:10:00,130.09,130.09,129.94,130.03,5392.0,130.09,130.09,129.94,130.03,5392.0
2017-07-17 12:15:00,130.01,130.01,129.96,129.99,800.0,130.01,130.01,129.96,129.99,800.0
2017-07-17 12:20:00,129.95,129.95,129.82,129.82,2239.0,129.95,129.95,129.82,129.82,2239.0
2017-07-17 12:25:00,129.8,129.83,129.51,129.63,5881.0,129.8,129.83,129.51,129.63,5881.0
2017-07-17 12:30:00,129.69,129.75,129.51,129.68,3110.0,129.69,129.75,129.51,129.68,3110.0
2017-07-17 12:35:00,129.63,129.7,129.61,129.63,1759.0,129.63,129.7,129.61,129.63,1759.0
2017-07-17 12:40:00,129.63,129.74,129.59,129.72,3166.0,129.63,129.74,129.59,129.72,3166.0
2017-07-17 12:45:00,129.73,129.74,129.55,129.62,3405.0,129.73,129.74,129.55,129.62,3405.0
2017-07-17 12:50:00,129.62,129.78,129.58,129.72,6785.0,129.62,129.78,129.58,129.72,6785.0
2017-07-17 12:55:00,129.69,129.69,129.54,129.56,4706.0,129.69,129.69,129.54,129.56,4706.0
2017-07-17 13:00:00,129.56,129.6,129.52,129.57,2512.0,129.56,129.6,129.52,129.57,2512.0
2017-07-17 13:05:00,129.55,129.56,129.37,129.55,6018.0,129.55,129.56,129.37,129.55,6018.0
2017-07-17 13:10:00,129.61,129.62,129.56,129.57,2686.0,129.61,129.62,129.56,129.57,2686.0
2017-07-17 13:15:00,129.53,129.53,129.29,129.34,7506.0,129.53,129.53,129.29,129.34,7506.0
2017-07-17 13:20:00,129.33,129.33,129.19,129.31,8010.0,129.33,129.33,129.19,129.31,8010.0
2017-07-17 13:25:00,129.3,129.3,129.2,129.2,2784.0,129.3,129.3,129.2,129.2,2784.0
2017-07-17 13:30:00,129.21,129.34,129.18,129.18,3641.0,129.21,129.34,129.18,129.18,3641.0
2017-07-17 13:35:00,129.17,129.18,129.05,129.1,5875.0,129.17,129.18,129.05,129.1,5875.0
2017-07-17 13:40:00,129.1,129.19,129.09,129.19,2500.0,129.1,129.19,129.09,129.19,2500.0
2017-07-17 13:45:00,129.19,129.59,129.19,129.38,28819.0,129.19,129.59,129.19,129.38,28819.0
2017-07-17 13:50:00,129.31,129.35,128.71,128.81,8405.0,129.31,129.35,128.71,128.81,8405.0
2017-07-17 13:55:00,128.84,128.86,128.6,128.79,15146.0,128.84,128.86,128.6,128.79,15146.0
2017-07-17 14:00:00,128.81,128.86,128.59,128.63,23139.0,128.81,128.86,128.59,128.63,23139.0
2017-07-17 14:05:00,128.64,128.65,128.41,128.51,16171.0,128.64,128.65,128.41,128.51,16171.0
2017-07-17 14:10:00,128.49,128.49,128.26,128.38,10611.0,128.49,128.49,128.26,128.38,10611.0
2017-07-17 14:15:00,128.39,128.55,128.37,128.48,3223.0,128.39,128.55,128.37,128.48,3223.0
2017-07-17 14:20:00,128.54,128.82,128.54,128.66,20250.0,128.54,128.82,128.54,128.66,20250.0
2017-07-17 14:25:00,128.56,128.68,128.56,128.6,4083.0,128.56,128.68,128.56,128.6,4083.0
2017-07-17 14:30:00,128.57,128.67,128.54,128.55,6046.0,128.57,128.67,128.54,128.55,6046.0
2017-07-17 14:35:00,128.61,128.66,128.53,128.53,4271.0,128.61,128.66,128.53,128.53,4271.0
2017-07-17 14:40:00,128.54,128.81,128.53,128.8,8217.0,128.54,128.81,128.53,128.8,8217.0
2017-07-17 14:45:00,128.79,128.88,128.72,128.75,4792.0,128.79,128.88,128.72,128.75,4792.0
2017-07-17 14:50:00,128.78,128.9,128.77,128.9,4122.0,128.78,128.9,128.77,128.9,4122.0
2017-07-17 14:55:00,128.91,129.14,128.88,129.06,12764.0,128.91,129.14,128.88,129.06,12764.0
2017-07-17 15:00:00,129.09,129.11,128.85,128.87,17119.0,129.09,129.11,128.85,128.87,17119.0
2017-07-17 15:05:00,128.91,128.97,128.76,128.81,14080.0,128.91,128.97,128.76,128.81,14080.0
2017-07-17 15:10:00,128.79,128.9,128.75,128.76,7500.0,128.79,128.9,128.75,128.76,7500.0
2017-07-17 15:15:00,128.78,128.94,128.76,128.88,11432.0,128.78,128.94,128.76,128.88,11432.0
2017-07-17 15:20:00,128.89,129.01,128.79,129.0,7409.0,128.89,129.01,128.79,129.0,7409.0
2017-07-17 15:25:00,129.0,129.06,128.97,129.03,6600.0,129.0,129.06,128.97,129.03,6600.0
2017-07-17 15:30:00,129.06,129.07,128.97,129.0,16059.0,129.06,129.07,128.97,129.0,16059.0
2017-07-17 15:35:00,129.01,129.06,128.93,129.03,10150.0,129.01,129.06,128.93,129.03,10150.0
2017-07-17 15:40:00,129.0,129.05,128.99,129.04,13704.0,129.0,129.05,128.99,129.04,13704.0
2017-07-17 15:45:00,128.99,129.05,128.94,129.01,21005.0,128.99,129.05,128.94,129.01,21005.0
2017-07-17 15:50:00,129.01,129.36,129.0,129.33,59560.0,129.01,129.36,129.0,129.33,59560.0
2017-07-17 15:55:00,129.35,129.35,129.16,129.17,59954.0,129.35,129.35,129.16,129.17,59954.0
2017-07-18 09:30:00,128.95,129.77,128.5,128.64,32706.0,128.95,129.77,128.5,128.64,32706.0
2017-07-18 09:35:00,128.51,129.12,127.67,128.86,31319.0,128.51,129.12,127.67,128.86,31319.0
2017-07-18 09:40:00,129.01,129.26,128.45,128.97,40268.0,129.01,129.26,128.45,128.97,40268.0
2017-07-18 09:45:00,129.0,129.27,128.7,129.13,93960.0,129.0,129.27,128.7,129.13,93960.0
2017-07-18 09:50:00,129.07,129.15,128.69,129.03,62212.0,129.07,129.15,128.69,129.03,62212.0
2017-07-18 09:55:00,129.03,129.5,129.03,129.24,49424.0,129.03,129.5,129.03,129.24,49424.0
2017-07-18 10:00:00,129.31,129.43,129.14,129.26,20708.0,129.31,129.43,129.14,129.26,20708.0
2017-07-18 10:05:00,129.26,129.35,128.64,129.19,37465.0,129.26,129.35,128.64,129.19,37465.0
2017-07-18 10:10:00,129.22,129.74,129.22,129.59,41079.0,129.22,129.74,129.22,129.59,41079.0
2017-07-18 10:15:00,129.7,129.71,129.46,129.5,34717.0,129.7,129.71,129.46,129.5,34717.0
2017-07-18 10:20:00,129.56,129.64,129.4,129.5,42118.0,129.56,129.64,129.4,129.5,42118.0
2017-07-18 10:25:00,129.53,130.1,129.51,130.05,36234.0,129.53,130.1,129.51,130.05,36234.0
2017-07-18 10:30:00,130.11,130.3,129.95,130.23,19165.0,130.11,130.3,129.95,130.23,19165.0
2017-07-18 10:35:00,130.22,130.38,130.08,130.25,18669.0,130.22,130.38,130.08,130.25,18669.0
2017-07-18 10:40:00,130.24,130.31,129.94,130.02,20710.0,130.24,130.31,129.94,130.02,20710.0
2017-07-18 10:45:00,130.02,130.3,129.99,130.24,5600.0,130.02,130.3,129.99,130.24,5600.0
2017-07-18 10:50:00,130.24,130.36,130.17,130.27,8555.0,130.24,130.36,130.17,130.27,8555.0
2017-07-18 10:55:00,130.28,130.59,130.25,130.46,25647.0,130.28,130.59,130.25,130.46,25647.0
2017-07-18 11:00:00,130.45,130.47,130.21,130.23,9848.0,130.45,130.47,130.21,130.23,9848.0
2017-07-18 11:05:00,130.22,130.28,129.97,130.15,14382.0,130.22,130.28,129.97,130.15,14382.0
2017-07-18 11:10:00,130.21,130.37,130.18,130.3,3450.0,130.21,130.37,130.18,130.3,3450.0
2017-07-18 11:15:00,130.37,130.37,129.99,130.12,8787.0,130.37,130.37,129.99,130.12,8787.0
2017-07-18 11:20:00,130.12,130.42,130.07,130.42,13642.0,130.12,130.42,130.07,130.42,13642.0
2017-07-18 11:25:00,130.34,130.79,130.22,130.74,10475.0,130.34,130.79,130.22,130.74,10475.0
2017-07-18 11:30:00,130.75,131.0,130.69,130.99,24453.0,130.75,131.0,130.69,130.99,24453.0
2017-07-18 11:35:00,130.99,131.03,130.95,131.0,22291.0,130.99,131.03,130.95,131.0,22291.0
2017-07-18 11:40:00,131.0,131.07,130.72,130.85,17110.0,131.0,131.07,130.72,130.85,17110.0
2017-07-18 11:45:00,130.83,130.94,130.49,130.62,7254.0,130.83,130.94,130.49,130.62,7254.0
2017-07-18 11:50:00,130.62,130.62,130.47,130.5,9400.0,130.62,130.62,130.47,130.5,9400.0
2017-07-18 11:55:00,130.53,130.68,130.45,130.64,3743.0,130.53,130.68,130.45,130.64,3743.0
2017-07-18 12:00:00,130.68,131.19,130.64,131.19,11156.0,130.68,131.19,130.64,131.19,11156.0
2017-07-18 12:05:00,131.15,131.15,130.78,130.87,10759.0,131.15,131.15,130.78,130.87,10759.0
2017-07-18 12:10:00,130.87,130.97,130.77,130.77,5551.0,130.87,130.97,130.77,130.77,5551.0
2017-07-18 12:15:00,130.82,130.9,130.72,130.77,17200.0,130.82,130.9,130.72,130.77,17200.0
2017-07-18 12:20:00,130.8,130.8,130.56,130.7,9310.0,130.8,130.8,130.56,130.7,9310.0
2017-07-18 12:25:00,130.75,130.76,130.61,130.61,6454.0,130.75,130.76,130.61,130.61,6454.0
2017-07-18 12:30:00,130.61,130.61,130.45,130.51,10856.0,130.61,130.61,130.45,130.51,10856.0
2017-07-18 12:35:00,130.5,130.58,130.48,130.48,5300.0,130.5,130.58,130.48,130.48,5300.0
2017-07-18 12:40:00,130.44,130.44,130.18,130.28,10975.0,130.44,130.44,130.18,130.28,10975.0
2017-07-18 12:45:00,130.22,130.33,130.2,130.27,6706.0,130.22,130.33,130.2,130.27,6706.0
2017-07-18 12:50:00,130.27,130.34,130.2,130.2,6100.0,130.27,130.34,130.2,130.2,6100.0
2017-07-18 12:55:00,130.29,130.34,130.24,130.24,4980.0,130.29,130.34,130.24,130.24,4980.0
2017-07-18 13:00:00,130.31,130.33,130.0,130.11,8340.0,130.31,130.33,130.0,130.11,8340.0
2017-07-18 13:05:00,130.13,130.27,130.1,130.27,7115.0,130.13,130.27,130.1,130.27,7115.0
2017-07-18 13:10:00,130.31,130.31,130.18,130.25,7315.0,130.31,130.31,130.18,130.25,7315.0
2017-07-18 13:15:00,130.25,130.26,130.19,130.21,2300.0,130.25,130.26,130.19,130.21,2300.0
2017-07-18 13:20:00,130.22,130.35,130.19,130.2,5083.0,130.22,130.35,130.19,130.2,5083.0
2017-07-18 13:25:00,130.19,130.28,130.18,130.21,7193.0,130.19,130.28,130.18,130.21,7193.0
2017-07-18 13:30:00,130.25,130.35,130.25,130.31,8092.0,130.25,130.35,130.25,130.31,8092.0
2017-07-18 13:35:00,130.34,130.42,130.29,130.36,5958.0,130.34,130.42,130.29,130.36,5958.0
2017-07-18 13:40:00,130.32,130.37,130.19,130.33,7003.0,130.32,130.37,130.19,130.33,7003.0
2017-07-18 13:45:00,130.33,130.33,130.24,130.32,6709.0,130.33,130.33,130.24,130.32,6709.0
2017-07-18 13:50:00,130.34,130.6,130.29,130.53,22276.0,130.34,130.6,130.29,130.53,22276.0
2017-07-18 13:55:00,130.56,130.81,130.56,130.78,5500.0,130.56,130.81,130.56,130.78,5500.0
2017-07-18 14:00:00,130.78,130.84,130.69,130.75,7498.0,130.78,130.84,130.69,130.75,7498.0
2017-07-18 14:05:00,130.78,130.93,130.75,130.91,11280.0,130.78,130.93,130.75,130.91,11280.0
2017-07-18 14:10:00,130.93,130.96,130.87,130.94,17800.0,130.93,130.96,130.87,130.94,17800.0
2017-07-18 14:15:00,130.94,131.31,130.93,131.25,13629.0,130.94,131.31,130.93,131.25,13629.0
2017-07-18 14:20:00,131.24,131.3,131.15,131.15,8179.0,131.24,131.3,131.15,131.15,8179.0
2017-07-18 14:25:00,131.11,131.14,130.96,131.06,22851.0,131.11,131.14,130.96,131.06,22851.0
2017-07-18 14:30:00,131.03,131.18,131.01,131.01,13963.0,131.03,131.18,131.01,131.01,13963.0
2017-07-18 14:35:00,131.01,131.16,131.0,131.02,29860.0,131.01,131.16,131.0,131.02,29860.0
2017-07-18 14:40:00,131.01,131.01,130.72,130.85,14029.0,131.01,131.01,130.72,130.85,14029.0
2017-07-18 14:45:00,130.88,130.98,130.61,130.75,36411.0,130.88,130.98,130.61,130.75,36411.0
2017-07-18 14:50:00,130.75,130.86,130.73,130.75,22830.0,130.75,130.86,130.73,130.75,22830.0
2017-07-18 14:55:00,130.77,130.8,130.67,130.75,14818.0,130.77,130.8,130.67,130.75,14818.0
2017-07-18 15:00:00,130.75,130.91,130.7,130.91,14448.0,130.75,130.91,130.7,130.91,14448.0
2017-07-18 15:05:00,130.93,131.0,130.91,130.91,16700.0,130.93,131.0,130.91,130.91,16700.0
2017-07-18 15:10:00,130.9,131.03,130.9,131.03,15861.0,130.9,131.03,130.9,131.03,15861.0
2017-07-18 15:15:00,131.05,131.2,131.0,131.16,33718.0,131.05,131.2,131.0,131.16,33718.0
2017-07-18 15:20:00,131.16,131.17,130.97,130.97,13100.0,131.16,131.17,130.97,130.97,13100.0
2017-07-18 15:25:00,131.01,131.27,130.96,131.27,37778.0,131.01,131.27,130.96,131.27,37778.0
2017-07-18 15:30:00,131.25,131.64,131.24,131.58,22746.0,131.25,131.64,131.24,131.58,22746.0
2017-07-18 15:35:00,131.58,131.61,131.45,131.56,15545.0,131.58,131.61,131.45,131.56,15545.0
2017-07-18 15:40:00,131.57,131.85,131.55,131.78,26704.0,131.57,131.85,131.55,131.78,26704.0
2017-07-18 15:45:00,131.8,131.94,131.74,131.94,31970.0,131.8,131.94,131.74,131.94,31970.0
2017-07-18 15:50:00,131.94,132.07,131.93,132.06,47320.0,131.94,132.07,131.93,132.06,47320.0
2017-07-18 15:55:00,132.05,132.3,132.01,132.15,115317.0,132.05,132.3,132.01,132.15,115317.0
2017-07-19 09:30:00,161.29,167.0,160.98,166.0,2548604.0,161.29,167.0,160.98,166.0,2548604.0
2017-07-19 09:35:00,165.97,166.61,164.37,164.61,669602.0,165.97,166.61,164.37,164.61,669602.0
2017-07-19 09:40:00,164.61,165.5,163.34,163.75,564374.0,164.61,165.5,163.34,163.75,564374.0
2017-07-19 09:45:00,163.76,164.59,163.0,163.07,359277.0,163.76,164.59,163.0,163.07,359277.0
2017-07-19 09:50:00,163.2,164.14,162.61,163.5,362882.0,163.2,164.14,162.61,163.5,362882.0
2017-07-19 09:55:00,163.46,164.61,163.37,164.6,405528.0,163.46,164.61,163.37,164.6,405528.0
2017-07-19 10:00:00,164.53,165.68,164.43,164.54,267446.0,164.53,165.68,164.43,164.54,267446.0
2017-07-19 10:05:00,164.54,164.6,163.78,164.6,201086.0,164.54,164.6,163.78,164.6,201086.0
2017-07-19 10:10:00,164.59,165.6,164.46,165.49,267392.0,164.59,165.6,164.46,165.49,267392.0
2017-07-19 10:15:00,165.55,166.1,165.13,165.71,256276.0,165.55,166.1,165.13,165.71,256276.0
2017-07-19 10:20:00,165.64,165.7,164.12,164.31,206165.0,165.64,165.7,164.12,164.31,206165.0
2017-07-19 10:25:00,164.28,164.34,163.12,163.9,244383.0,164.28,164.34,163.12,163.9,244383.0
2017-07-19 10:30:00,163.93,164.14,162.01,162.18,283639.0,163.93,164.14,162.01,162.18,283639.0
2017-07-19 10:35:00,162.16,162.18,160.21,161.57,410425.0,162.16,162.18,160.21,161.57,410425.0
2017-07-19 10:40:00,161.5,162.52,160.92,161.37,289201.0,161.5,162.52,160.92,161.37,289201.0
2017-07-19 10:45:00,161.4,161.75,159.68,160.09,445741.0,161.4,161.75,159.68,160.09,445741.0
2017-07-19 10:50:00,160.16,161.28,160.11,161.17,209233.0,160.16,161.28,160.11,161.17,209233.0
2017-07-19 10:55:00,161.19,161.94,160.93,161.8,180675.0,161.19,161.94,160.93,161.8,180675.0
2017-07-19 11:00:00,161.8,162.69,161.75,162.16,175919.0,161.8,162.69,161.75,162.16,175919.0
2017-07-19 11:05:00,162.2,162.25,161.71,162.03,97790.0,162.2,162.25,161.71,162.03,97790.0
2017-07-19 11:10:00,161.98,162.07,161.73,161.9,57083.0,161.98,162.07,161.73,161.9,57083.0
2017-07-19 11:15:00,161.93,162.93,161.93,162.3,150083.0,161.93,162.93,161.93,162.3,150083.0
2017-07-19 11:20:00,162.31,162.38,161.41,161.5,90270.0,162.31,162.38,161.41,161.5,90270.0
2017-07-19 11:25:00,161.46,161.54,160.87,161.11,81510.0,161.46,161.54,160.87,161.11,81510.0
2017-07-19 11:30:00,161.09,162.0,161.01,161.89,106258.0,161.09,162.0,161.01,161.89,106258.0
2017-07-19 11:35:00,161.89,162.65,161.89,162.49,122220.0,161.89,162.65,161.89,162.49,122220.0
2017-07-19 11:40:00,162.48,162.7,161.9,162.05,96257.0,162.48,162.7,161.9,162.05,96257.0
2017-07-19 11:45:00,162.06,162.68,161.93,162.32,69832.0,162.06,162.68,161.93,162.32,69832.0
2017-07-19 11:50:00,162.32,162.66,161.4,161.71,51193.0,162.32,162.66,161.4,161.71,51193.0
2017-07-19 11:55:00,161.7,161.88,161.27,161.51,51739.0,161.7,161.88,161.27,161.51,51739.0
2017-07-19 12:00:00,161.52,161.89,161.39,161.67,71556.0,161.52,161.89,161.39,161.67,71556.0
2017-07-19 12:05:00,161.64,161.8,160.95,161.1,69442.0,161.64,161.8,160.95,161.1,69442.0
2017-07-19 12:10:00,161.09,161.09,160.68,160.82,59164.0,161.09,161.09,160.68,160.82,59164.0
2017-07-19 12:15:00,160.8,160.83,159.98,160.43,130268.0,160.8,160.83,159.98,160.43,130268.0
2017-07-19 12:20:00,160.47,160.68,159.93,160.02,95762.0,160.47,160.68,159.93,160.02,95762.0
2017-07-19 12:25:00,160.03,160.26,159.28,159.34,184305.0,160.03,160.26,159.28,159.34,184305.0
2017-07-19 12:30:00,159.39,159.74,159.29,159.51,67343.0,159.39,159.74,159.29,159.51,67343.0
2017-07-19 12:35:00,159.49,160.7,159.4,160.3,122726.0,159.49,160.7,159.4,160.3,122726.0
2017-07-19 12:40:00,160.3,160.44,159.96,159.99,43112.0,160.3,160.44,159.96,159.99,43112.0
2017-07-19 12:45:00,159.97,160.14,159.71,159.87,43850.0,159.97,160.14,159.71,159.87,43850.0
2017-07-19 12:50:00,159.88,160.21,159.82,159.96,58134.0,159.88,160.21,159.82,159.96,58134.0
2017-07-19 12:55:00,159.93,159.96,159.5,159.74,56739.0,159.93,159.96,159.5,159.74,56739.0
2017-07-19 13:00:00,159.74,160.0,159.67,159.83,45442.0,159.74,160.0,159.67,159.83,45442.0
2017-07-19 13:05:00,159.8,159.98,159.48,159.73,50636.0,159.8,159.98,159.48,159.73,50636.0
2017-07-19 13:10:00,159.73,160.18,159.71,159.97,84191.0,159.73,160.18,159.71,159.97,84191.0
2017-07-19 13:15:00,159.93,160.31,159.74,160.03,58050.0,159.93,160.31,159.74,160.03,58050.0
2017-07-19 13:20:00,160.04,160.18,159.95,160.0,89503.0,160.04,160.18,159.95,160.0,89503.0
2017-07-19 13:25:00,160.0,160.05,159.41,159.66,81490.0,160.0,160.05,159.41,159.66,81490.0
2017-07-19 13:30:00,159.63,160.01,158.88,159.24,194117.0,159.63,160.01,158.88,159.24,194117.0
2017-07-19 13:35:00,159.3,159.67,159.24,159.51,87795.0,159.3,159.67,159.24,159.51,87795.0
2017-07-19 13:40:00,159.53,159.6,159.34,159.48,122987.0,159.53,159.6,159.34,159.48,122987.0
2017-07-19 13:45:00,159.45,159.45,159.08,159.16,84672.0,159.45,159.45,159.08,159.16,84672.0
2017-07-19 13:50:00,159.18,159.25,159.02,159.2,82255.0,159.18,159.25,159.02,159.2,82255.0
2017-07-19 13:55:00,159.17,159.47,159.03,159.07,69945.0,159.17,159.47,159.03,159.07,69945.0
2017-07-19 14:00:00,159.08,159.27,158.99,159.02,85252.0,159.08,159.27,158.99,159.02,85252.0
2017-07-19 14:05:00,159.0,159.98,159.0,159.66,92744.0,159.0,159.98,159.0,159.66,92744.0
2017-07-19 14:10:00,159.66,159.85,159.47,159.65,102253.0,159.66,159.85,159.47,159.65,102253.0
2017-07-19 14:15:00,159.65,159.8,159.6,159.61,36865.0,159.65,159.8,159.6,159.61,36865.0
2017-07-19 14:20:00,159.61,159.65,159.2,159.25,68229.0,159.61,159.65,159.2,159.25,68229.0
2017-07-19 14:25:00,159.25,159.37,159.06,159.27,63360.0,159.25,159.37,159.06,159.27,63360.0
2017-07-19 14:30:00,159.26,159.89,159.22,159.84,87681.0,159.26,159.89,159.22,159.84,87681.0
2017-07-19 14:35:00,159.8,159.84,159.36,159.77,65300.0,159.8,159.84,159.36,159.77,65300.0
2017-07-19 14:40:00,159.8,160.14,159.73,160.05,89743.0,159.8,160.14,159.73,160.05,89743.0
2017-07-19 14:45:00,160.06,160.49,159.94,160.22,87233.0,160.06,160.49,159.94,160.22,87233.0
2017-07-19 14:50:00,160.25,161.14,160.25,160.96,196033.0,160.25,161.14,160.25,160.96,196033.0
2017-07-19 14:55:00,160.96,161.03,160.55,160.6,101239.0,160.96,161.03,160.55,160.6,101239.0
2017-07-19 15:00:00,160.65,160.72,160.0,160.19,97183.0,160.65,160.72,160.0,160.19,97183.0
2017-07-19 15:05:00,160.21,160.73,160.18,160.33,72516.0,160.21,160.73,160.18,160.33,72516.0
2017-07-19 15:10:00,160.37,160.65,160.25,160.37,42882.0,160.37,160.65,160.25,160.37,42882.0
2017-07-19 15:15:00,160.44,160.8,160.4,160.73,50292.0,160.44,160.8,160.4,160.73,50292.0
2017-07-19 15:20:00,160.75,160.75,160.0,160.14,67639.0,160.75,160.75,160.0,160.14,67639.0
2017-07-19 15:25:00,160.14,160.77,160.13,160.7,62713.0,160.14,160.77,160.13,160.7,62713.0
2017-07-19 15:30:00,160.69,160.72,160.48,160.71,61887.0,160.69,160.72,160.48,160.71,61887.0
2017-07-19 15:35:00,160.69,160.71,160.15,160.35,110298.0,160.69,160.71,160.15,160.35,110298.0
2017-07-19 15:40:00,160.36,160.41,160.0,160.14,86167.0,160.36,160.41,160.0,160.14,86167.0
2017-07-19 15:45:00,160.12,160.19,159.99,160.14,198791.0,160.12,160.19,159.99,160.14,198791.0
2017-07-19 15:50:00,160.16,160.3,159.93,160.28,193200.0,160.16,160.3,159.93,160.28,193200.0
2017-07-19 15:55:00,160.29,160.38,159.61,159.75,253940.0,160.29,160.38,159.61,159.75,253940.0
2017-07-20 09:30:00,159.94,159.94,158.19,159.18,128659.0,159.94,159.94,158.19,159.18,128659.0
2017-07-20 09:35:00,159.18,160.99,158.75,160.79,80561.0,159.18,160.99,158.75,160.79,80561.0
2017-07-20 09:40:00,160.78,161.77,159.82,159.82,115084.0,160.78,161.77,159.82,159.82,115084.0
2017-07-20 09:45:00,159.91,160.01,158.55,158.74,74612.0,159.91,160.01,158.55,158.74,74612.0
2017-07-20 09:50:00,158.69,159.39,158.25,158.77,113228.0,158.69,159.39,158.25,158.77,113228.0
2017-07-20 09:55:00,158.86,158.86,158.02,158.25,55748.0,158.86,158.86,158.02,158.25,55748.0
2017-07-20 10:00:00,158.25,158.25,157.6,157.93,108360.0,158.25,158.25,157.6,157.93,108360.0
2017-07-20 10:05:00,157.86,158.5,157.29,158.36,135709.0,157.86,158.5,157.29,158.36,135709.0
2017-07-20 10:10:00,158.34,158.51,157.46,157.96,80888.0,158.34,158.51,157.46,157.96,80888.0
2017-07-20 10:15:00,158.03,158.36,158.0,158.2,84516.0,158.03,158.36,158.0,158.2,84516.0
2017-07-20 10:20:00,158.2,158.22,158.0,158.12,55656.0,158.2,158.22,158.0,158.12,55656.0
2017-07-20 10:25:00,158.16,158.25,157.75,158.0,60534.0,158.16,158.25,157.75,158.0,60534.0
2017-07-20 10:30:00,157.99,158.17,157.25,157.35,116938.0,157.99,158.17,157.25,157.35,116938.0
2017-07-20 10:35:00,157.31,158.48,157.31,158.15,153858.0,157.31,158.48,157.31,158.15,153858.0
2017-07-20 10:40:00,158.18,158.23,157.26,158.2,74897.0,158.18,158.23,157.26,158.2,74897.0
2017-07-20 10:45:00,158.2,158.5,157.75,158.44,101253.0,158.2,158.5,157.75,158.44,101253.0
2017-07-20 10:50:00,158.42,158.48,157.77,158.25,52786.0,158.42,158.48,157.77,158.25,52786.0
2017-07-20 10:55:00,158.2,158.22,157.84,158.09,29336.0,158.2,158.22,157.84,158.09,29336.0
2017-07-20 11:00:00,158.03,158.16,157.68,158.06,43750.0,158.03,158.16,157.68,158.06,43750.0
2017-07-20 11:05:00,158.02,158.12,157.77,157.85,45172.0,158.02,158.12,157.77,157.85,45172.0
2017-07-20 11:10:00,157.85,157.96,157.67,157.94,40753.0,157.85,157.96,157.67,157.94,40753.0
2017-07-20 11:15:00,157.96,158.09,157.91,158.01,52006.0,157.96,158.09,157.91,158.01,52006.0
2017-07-20 11:20:00,158.06,158.44,157.97,158.13,77108.0,158.06,158.44,157.97,158.13,77108.0
2017-07-20 11:25:00,158.15,158.18,157.69,157.76,46667.0,158.15,158.18,157.69,157.76,46667.0
2017-07-20 11:30:00,157.71,157.73,157.42,157.56,51854.0,157.71,157.73,157.42,157.56,51854.0
2017-07-20 11:35:00,157.58,158.14,157.55,157.91,69797.0,157.58,158.14,157.55,157.91,69797.0
2017-07-20 11:40:00,157.94,158.97,157.89,158.69,69758.0,157.94,158.97,157.89,158.69,69758.0
2017-07-20 11:45:00,158.61,159.4,158.49,159.04,78784.0,158.61,159.4,158.49,159.04,78784.0
2017-07-20 11:50:00,159.06,159.43,158.95,159.04,109724.0,159.06,159.43,158.95,159.04,109724.0
2017-07-20 11:55:00,159.02,159.14,158.64,158.9,21805.0,159.02,159.14,158.64,158.9,21805.0
2017-07-20 12:00:00,158.94,159.16,158.85,159.14,24490.0,158.94,159.16,158.85,159.14,24490.0
2017-07-20 12:05:00,159.11,159.18,158.68,159.05,31575.0,159.11,159.18,158.68,159.05,31575.0
2017-07-20 12:10:00,159.06,159.49,159.06,159.3,34299.0,159.06,159.49,159.06,159.3,34299.0
2017-07-20 12:15:00,159.3,159.42,158.73,159.04,32179.0,159.3,159.42,158.73,159.04,32179.0
2017-07-20 12:20:00,159.04,159.57,159.01,159.47,26491.0,159.04,159.57,159.01,159.47,26491.0
2017-07-20 12:25:00,159.41,159.78,159.41,159.5,27670.0,159.41,159.78,159.41,159.5,27670.0
2017-07-20 12:30:00,159.43,159.51,159.16,159.36,20109.0,159.43,159.51,159.16,159.36,20109.0
2017-07-20 12:35:00,159.3,159.74,159.29,159.69,20991.0,159.3,159.74,159.29,159.69,20991.0
2017-07-20 12:40:00,159.7,160.13,159.7,160.06,74721.0,159.7,160.13,159.7,160.06,74721.0
2017-07-20 12:45:00,160.01,160.13,159.99,160.05,33058.0,160.01,160.13,159.99,160.05,33058.0
2017-07-20 12:50:00,160.03,160.31,159.99,160.31,36338.0,160.03,160.31,159.99,160.31,36338.0
2017-07-20 12:55:00,160.23,160.65,160.23,160.56,42159.0,160.23,160.65,160.23,160.56,42159.0
2017-07-20 13:00:00,160.54,160.82,160.44,160.47,36934.0,160.54,160.82,160.44,160.47,36934.0
2017-07-20 13:05:00,160.46,160.87,160.46,160.56,43511.0,160.46,160.87,160.46,160.56,43511.0
2017-07-20 13:10:00,160.53,160.58,160.15,160.37,27410.0,160.53,160.58,160.15,160.37,27410.0
2017-07-20 13:15:00,160.46,160.63,160.15,160.24,29181.0,160.46,160.63,160.15,160.24,29181.0
2017-07-20 13:20:00,160.23,160.31,160.05,160.09,19287.0,160.23,160.31,160.05,160.09,19287.0
2017-07-20 13:25:00,160.15,160.24,159.31,159.61,40708.0,160.15,160.24,159.31,159.61,40708.0
2017-07-20 13:30:00,159.6,160.03,159.55,160.0,12846.0,159.6,160.03,159.55,160.0,12846.0
2017-07-20 13:35:00,160.0,160.03,159.66,159.71,14144.0,160.0,160.03,159.66,159.71,14144.0
2017-07-20 13:40:00,159.68,159.73,159.15,159.4,32475.0,159.68,159.73,159.15,159.4,32475.0
2017-07-20 13:45:00,159.4,160.04,159.34,159.91,37538.0,159.4,160.04,159.34,159.91,37538.0
2017-07-20 13:50:00,159.87,160.0,159.76,159.92,17038.0,159.87,160.0,159.76,159.92,17038.0
2017-07-20 13:55:00,159.85,159.93,159.79,159.86,13007.0,159.85,159.93,159.79,159.86,13007.0
2017-07-20 14:00:00,159.81,159.91,159.66,159.68,30031.0,159.81,159.91,159.66,159.68,30031.0
2017-07-20 14:05:00,159.73,159.74,159.2,159.24,13478.0,159.73,159.74,159.2,159.24,13478.0
2017-07-20 14:10:00,159.27,159.84,159.26,159.84,19415.0,159.27,159.84,159.26,159.84,19415.0
2017-07-20 14:15:00,159.8,159.81,159.58,159.58,20350.0,159.8,159.81,159.58,159.58,20350.0
2017-07-20 14:20:00,159.52,159.6,159.19,159.25,20374.0,159.52,159.6,159.19,159.25,20374.0
2017-07-20 14:25:00,159.24,159.3,158.81,158.84,33829.0,159.24,159.3,158.81,158.84,33829.0
2017-07-20 14:30:00,158.81,159.24,158.72,159.06,29916.0,158.81,159.24,158.72,159.06,29916.0
2017-07-20 14:35:00,159.04,159.04,158.51,158.69,29432.0,159.04,159.04,158.51,158.69,29432.0
2017-07-20 14:40:00,158.67,158.78,158.58,158.7,35878.0,158.67,158.78,158.58,158.7,35878.0
2017-07-20 14:45:00,158.76,158.95,158.33,158.83,53687.0,158.76,158.95,158.33,158.83,53687.0
2017-07-20 14:50:00,158.84,159.42,158.83,159.24,59969.0,158.84,159.42,158.83,159.24,59969.0
2017-07-20 14:55:00,159.25,159.59,159.25,159.29,60455.0,159.25,159.59,159.25,159.29,60455.0
2017-07-20 15:00:00,159.37,159.38,158.93,158.93,37730.0,159.37,159.38,158.93,158.93,37730.0
2017-07-20 15:05:00,158.97,159.45,158.82,159.33,62969.0,158.97,159.45,158.82,159.33,62969.0
2017-07-20 15:10:00,159.35,159.67,159.32,159.54,28873.0,159.35,159.67,159.32,159.54,28873.0
2017-07-20 15:15:00,159.58,159.75,159.27,159.29,24979.0,159.58,159.75,159.27,159.29,24979.0
2017-07-20 15:20:00,159.29,159.29,158.91,158.93,30734.0,159.29,159.29,158.91,158.93,30734.0
2017-07-20 15:25:00,158.91,159.16,158.86,159.13,25069.0,158.91,159.16,158.86,159.13,25069.0
2017-07-20 15:30:00,159.16,159.39,159.05,159.3,45485.0,159.16,159.39,159.05,159.3,45485.0
2017-07-20 15:35:00,159.37,159.42,159.1,159.34,48669.0,159.37,159.42,159.1,159.34,48669.0
2017-07-20 15:40:00,159.37,159.37,159.12,159.27,46354.0,159.37,159.37,159.12,159.27,46354.0
2017-07-20 15:45:00,159.24,159.24,159.1,159.1,37497.0,159.24,159.24,159.1,159.1,37497.0
2017-07-20 15:50:00,159.1,159.44,159.03,159.38,77308.0,159.1,159.44,159.03,159.38,77308.0
2017-07-20 15:55:00,159.38,159.5,159.27,159.35,151505.0,159.38,159.5,159.27,159.35,151505.0
2017-07-21 09:30:00,158.14,159.0,157.76,158.56,146163.0,158.14,159.0,157.76,158.56,146163.0
2017-07-21 09:35:00,158.57,159.25,158.07,158.79,25583.0,158.57,159.25,158.07,158.79,25583.0
2017-07-21 09:40:00,158.81,159.06,158.57,158.81,12622.0,158.81,159.06,158.57,158.81,12622.0
2017-07-21 09:45:00,158.81,158.92,157.24,157.39,66206.0,158.81,158.92,157.24,157.39,66206.0
2017-07-21 09:50:00,157.34,158.0,156.53,157.78,50514.0,157.34,158.0,156.53,157.78,50514.0
2017-07-21 09:55:00,157.78,158.54,157.78,158.33,34796.0,157.78,158.54,157.78,158.33,34796.0
2017-07-21 10:00:00,158.35,158.41,158.0,158.24,32007.0,158.35,158.41,158.0,158.24,32007.0
2017-07-21 10:05:00,158.23,158.95,158.22,158.89,19502.0,158.23,158.95,158.22,158.89,19502.0
2017-07-21 10:10:00,158.91,159.16,158.57,159.08,19389.0,158.91,159.16,158.57,159.08,19389.0
2017-07-21 10:15:00,159.13,159.48,158.73,158.73,45208.0,159.13,159.48,158.73,158.73,45208.0
2017-07-21 10:20:00,158.83,158.83,158.18,158.46,34897.0,158.83,158.83,158.18,158.46,34897.0
2017-07-21 10:25:00,158.46,159.04,158.42,158.9,22106.0,158.46,159.04,158.42,158.9,22106.0
2017-07-21 10:30:00,158.95,159.25,158.81,159.02,26321.0,158.95,159.25,158.81,159.02,26321.0
2017-07-21 10:35:00,159.04,159.1,158.73,158.79,9040.0,159.04,159.1,158.73,158.79,9040.0
2017-07-21 10:40:00,158.77,159.5,158.77,159.35,27607.0,158.77,159.5,158.77,159.35,27607.0
2017-07-21 10:45:00,159.43,159.75,159.42,159.69,20638.0,159.43,159.75,159.42,159.69,20638.0
2017-07-21 10:50:00,159.74,159.93,159.66,159.75,27419.0,159.74,159.93,159.66,159.75,27419.0
2017-07-21 10:55:00,159.71,159.75,159.41,159.68,10437.0,159.71,159.75,159.41,159.68,10437.0
2017-07-21 11:00:00,159.72,160.56,159.72,160.29,114085.0,159.72,160.56,159.72,160.29,114085.0
2017-07-21 11:05:00,160.2,161.64,160.18,161.47,69340.0,160.2,161.64,160.18,161.47,69340.0
2017-07-21 11:10:00,161.43,161.91,161.23,161.36,58050.0,161.43,161.91,161.23,161.36,58050.0
2017-07-21 11:15:00,161.34,161.65,161.11,161.47,42477.0,161.34,161.65,161.11,161.47,42477.0
2017-07-21 11:20:00,161.46,161.73,160.78,160.98,50954.0,161.46,161.73,160.78,160.98,50954.0
2017-07-21 11:25:00,160.94,161.15,160.72,160.95,53689.0,160.94,161.15,160.72,160.95,53689.0
2017-07-21 11:30:00,161.02,161.6,160.94,161.58,30883.0,161.02,161.6,160.94,161.58,30883.0
2017-07-21 11:35:00,161.59,161.89,161.49,161.55,43109.0,161.59,161.89,161.49,161.55,43109.0
2017-07-21 11:40:00,161.49,161.63,161.17,161.17,10599.0,161.49,161.63,161.17,161.17,10599.0
2017-07-21 11:45:00,161.12,161.39,160.93,161.35,28564.0,161.12,161.39,160.93,161.35,28564.0
2017-07-21 11:50:00,161.35,161.45,161.15,161.33,13794.0,161.35,161.45,161.15,161.33,13794.0
2017-07-21 11:55:00,161.38,161.46,161.16,161.38,12794.0,161.38,161.46,161.16,161.38,12794.0
2017-07-21 12:00:00,161.41,161.45,161.28,161.37,31077.0,161.41,161.45,161.28,161.37,31077.0
2017-07-21 12:05:00,161.37,161.61,161.3,161.43,28264.0,161.37,161.61,161.3,161.43,28264.0
2017-07-21 12:10:00,161.5,161.52,161.32,161.44,7820.0,161.5,161.52,161.32,161.44,7820.0
2017-07-21 12:15:00,161.45,161.62,161.27,161.6,19693.0,161.45,161.62,161.27,161.6,19693.0
2017-07-21 12:20:00,161.59,162.15,161.52,162.0,53823.0,161.59,162.15,161.52,162.0,53823.0
2017-07-21 12:25:00,162.03,162.25,161.93,161.94,18518.0,162.03,162.25,161.93,161.94,18518.0
2017-07-21 12:30:00,161.94,162.16,161.62,161.8,23654.0,161.94,162.16,161.62,161.8,23654.0
2017-07-21 12:35:00,161.82,161.93,161.59,161.92,18943.0,161.82,161.93,161.59,161.92,18943.0
2017-07-21 12:40:00,161.93,161.95,161.62,161.66,8061.0,161.93,161.95,161.62,161.66,8061.0
2017-07-21 12:45:00,161.63,162.02,161.62,161.86,21793.0,161.63,162.02,161.62,161.86,21793.0
2017-07-21 12:50:00,161.84,161.88,161.59,161.82,18709.0,161.84,161.88,161.59,161.82,18709.0
2017-07-21 12:55:00,161.79,162.23,161.79,162.14,24285.0,161.79,162.23,161.79,162.14,24285.0
2017-07-21 13:00:00,162.14,162.27,162.06,162.21,28031.0,162.14,162.27,162.06,162.21,28031.0
2017-07-21 13:05:00,162.22,162.45,162.19,162.37,38263.0,162.22,162.45,162.19,162.37,38263.0
2017-07-21 13:10:00,162.39,162.46,162.25,162.34,18381.0,162.39,162.46,162.25,162.34,18381.0
2017-07-21 13:15:00,162.27,162.32,161.81,161.99,14608.0,162.27,162.32,161.81,161.99,14608.0
2017-07-21 13:20:00,161.99,162.0,161.91,161.95,12631.0,161.99,162.0,161.91,161.95,12631.0
2017-07-21 13:25:00,161.96,162.01,161.53,161.53,36507.0,161.96,162.01,161.53,161.53,36507.0
2017-07-21 13:30:00,161.52,161.52,161.07,161.2,31764.0,161.52,161.52,161.07,161.2,31764.0
2017-07-21 13:35:00,161.18,161.32,161.03,161.17,9703.0,161.18,161.32,161.03,161.17,9703.0
2017-07-21 13:40:00,161.22,161.24,160.74,161.07,14382.0,161.22,161.24,160.74,161.07,14382.0
2017-07-21 13:45:00,161.05,161.3,160.83,161.25,15776.0,161.05,161.3,160.83,161.25,15776.0
2017-07-21 13:50:00,161.27,161.27,161.12,161.22,10886.0,161.27,161.27,161.12,161.22,10886.0
2017-07-21 13:55:00,161.22,161.28,161.15,161.18,5205.0,161.22,161.28,161.15,161.18,5205.0
2017-07-21 14:00:00,161.21,161.21,160.87,161.12,16390.0,161.21,161.21,160.87,161.12,16390.0
2017-07-21 14:05:00,161.12,161.24,161.04,161.21,11032.0,161.12,161.24,161.04,161.21,11032.0
2017-07-21 14:10:00,161.21,161.69,161.18,161.66,20255.0,161.21,161.69,161.18,161.66,20255.0
2017-07-21 14:15:00,161.6,161.69,161.44,161.65,11601.0,161.6,161.69,161.44,161.65,11601.0
2017-07-21 14:20:00,161.65,161.68,161.53,161.62,9909.0,161.65,161.68,161.53,161.62,9909.0
2017-07-21 14:25:00,161.59,161.75,161.46,161.59,19619.0,161.59,161.75,161.46,161.59,19619.0
2017-07-21 14:30:00,161.5,162.22,161.47,162.01,16384.0,161.5,162.22,161.47,162.01,16384.0
2017-07-21 14:35:00,162.1,162.15,161.79,161.93,17386.0,162.1,162.15,161.79,161.93,17386.0
2017-07-21 14:40:00,161.83,162.0,161.77,161.82,11544.0,161.83,162.0,161.77,161.82,11544.0
2017-07-21 14:45:00,161.84,161.99,161.8,161.97,15502.0,161.84,161.99,161.8,161.97,15502.0
2017-07-21 14:50:00,161.97,162.0,161.8,161.91,68554.0,161.97,162.0,161.8,161.91,68554.0
2017-07-21 14:55:00,161.91,161.98,161.68,161.88,37138.0,161.91,161.98,161.68,161.88,37138.0
2017-07-21 15:00:00,161.83,162.01,161.81,161.95,16403.0,161.83,162.01,161.81,161.95,16403.0
2017-07-21 15:05:00,161.97,161.97,161.74,161.9,18335.0,161.97,161.97,161.74,161.9,18335.0
2017-07-21 15:10:00,161.93,161.97,161.75,161.77,21034.0,161.93,161.97,161.75,161.77,21034.0
2017-07-21 15:15:00,161.79,161.95,161.78,161.89,27110.0,161.79,161.95,161.78,161.89,27110.0
2017-07-21 15:20:00,161.86,162.18,161.84,162.12,45565.0,161.86,162.18,161.84,162.12,45565.0
2017-07-21 15:25:00,162.1,162.17,162.0,162.16,30179.0,162.1,162.17,162.0,162.16,30179.0
2017-07-21 15:30:00,162.16,162.25,162.12,162.18,18185.0,162.16,162.25,162.12,162.18,18185.0
2017-07-21 15:35:00,162.17,162.36,162.16,162.28,26689.0,162.17,162.36,162.16,162.28,26689.0
2017-07-21 15:40:00,162.3,162.36,162.08,162.22,32074.0,162.3,162.36,162.08,162.22,32074.0
2017-07-21 15:45:00,162.16,162.4,162.16,162.4,40396.0,162.16,162.4,162.16,162.4,40396.0
2017-07-21 15:50:00,162.4,163.15,162.15,163.04,160116.0,162.4,163.15,162.15,163.04,160116.0
2017-07-21 15:55:00,163.03,163.64,163.01,163.18,218383.0,163.03,163.64,163.01,163.18,218383.0
2017-07-24 09:30:00,162.33,162.83,162.12,162.39,64709.0,162.33,162.83,162.12,162.39,64709.0
2017-07-24 09:35:00,162.47,162.49,161.12,161.42,36350.0,162.47,162.49,161.12,161.42,36350.0
2017-07-24 09:40:00,161.55,161.68,160.93,161.15,44971.0,161.55,161.68,160.93,161.15,44971.0
2017-07-24 09:45:00,161.15,162.0,160.94,161.83,35144.0,161.15,162.0,160.94,161.83,35144.0
2017-07-24 09:50:00,161.83,161.88,161.16,161.17,16856.0,161.83,161.88,161.16,161.17,16856.0
2017-07-24 09:55:00,161.2,161.83,161.12,161.72,10724.0,161.2,161.83,161.12,161.72,10724.0
2017-07-24 10:00:00,161.71,161.73,160.91,161.0,26062.0,161.71,161.73,160.91,161.0,26062.0
2017-07-24 10:05:00,161.08,161.63,161.0,161.2,15407.0,161.08,161.63,161.0,161.2,15407.0
2017-07-24 10:10:00,161.22,161.64,161.11,161.49,10138.0,161.22,161.64,161.11,161.49,10138.0
2017-07-24 10:15:00,161.49,161.49,160.94,161.05,16272.0,161.49,161.49,160.94,161.05,16272.0
2017-07-24 10:20:00,161.05,161.73,161.05,161.73,14509.0,161.05,161.73,161.05,161.73,14509.0
2017-07-24 10:25:00,161.75,161.86,161.5,161.86,13008.0,161.75,161.86,161.5,161.86,13008.0
2017-07-24 10:30:00,161.88,162.27,161.61,161.9,19298.0,161.88,162.27,161.61,161.9,19298.0
2017-07-24 10:35:00,161.85,163.24,161.85,163.24,33951.0,161.85,163.24,161.85,163.24,33951.0
2017-07-24 10:40:00,163.01,164.55,162.95,163.94,80384.0,163.01,164.55,162.95,163.94,80384.0
2017-07-24 10:45:00,163.91,164.21,163.79,163.98,22828.0,163.91,164.21,163.79,163.98,22828.0
2017-07-24 10:50:00,163.94,164.12,163.46,163.46,24694.0,163.94,164.12,163.46,163.46,24694.0
2017-07-24 10:55:00,163.52,163.63,163.31,163.42,46957.0,163.52,163.63,163.31,163.42,46957.0
2017-07-24 11:00:00,163.41,163.41,162.88,162.88,17665.0,163.41,163.41,162.88,162.88,17665.0
2017-07-24 11:05:00,162.83,162.98,162.65,162.72,16756.0,162.83,162.98,162.65,162.72,16756.0
2017-07-24 11:10:00,162.62,163.15,162.51,162.79,22006.0,162.62,163.15,162.51,162.79,22006.0
2017-07-24 11:15:00,162.83,162.95,162.64,162.83,9107.0,162.83,162.95,162.64,162.83,9107.0
2017-07-24 11:20:00,162.82,163.28,162.71,163.21,19436.0,162.82,163.28,162.71,163.21,19436.0
2017-07-24 11:25:00,163.14,163.32,163.01,163.25,8513.0,163.14,163.32,163.01,163.25,8513.0
2017-07-24 11:30:00,163.22,163.53,163.16,163.46,24573.0,163.22,163.53,163.16,163.46,24573.0
2017-07-24 11:35:00,163.47,163.51,163.22,163.38,22696.0,163.47,163.51,163.22,163.38,22696.0
2017-07-24 11:40:00,163.38,163.48,163.17,163.45,22641.0,163.38,163.48,163.17,163.45,22641.0
2017-07-24 11:45:00,163.42,164.22,163.39,164.22,39642.0,163.42,164.22,163.39,164.22,39642.0
2017-07-24 11:50:00,164.19,164.78,164.18,164.66,39669.0,164.19,164.78,164.18,164.66,39669.0
2017-07-24 11:55:00,164.65,164.72,163.97,164.26,17152.0,164.65,164.72,163.97,164.26,17152.0
2017-07-24 12:00:00,164.38,164.42,164.08,164.3,7100.0,164.38,164.42,164.08,164.3,7100.0
2017-07-24 12:05:00,164.25,164.69,164.11,164.5,12484.0,164.25,164.69,164.11,164.5,12484.0
2017-07-24 12:10:00,164.52,164.75,164.46,164.6,19006.0,164.52,164.75,164.46,164.6,19006.0
2017-07-24 12:15:00,164.6,164.74,164.42,164.69,21747.0,164.6,164.74,164.42,164.69,21747.0
2017-07-24 12:20:00,164.72,164.92,164.72,164.83,21167.0,164.72,164.92,164.72,164.83,21167.0
2017-07-24 12:25:00,164.83,165.2,164.83,165.16,39459.0,164.83,165.2,164.83,165.16,39459.0
2017-07-24 12:30:00,165.24,165.25,164.56,164.61,32776.0,165.24,165.25,164.56,164.61,32776.0
2017-07-24 12:35:00,164.57,165.0,164.56,164.98,21043.0,164.57,165.0,164.56,164.98,21043.0
2017-07-24 12:40:00,164.99,165.01,164.72,164.72,30391.0,164.99,165.01,164.72,164.72,30391.0
2017-07-24 12:45:00,164.77,164.94,164.58,164.61,9066.0,164.77,164.94,164.58,164.61,9066.0
2017-07-24 12:50:00,164.6,164.66,164.49,164.61,5125.0,164.6,164.66,164.49,164.61,5125.0
2017-07-24 12:55:00,164.57,164.57,164.15,164.35,11578.0,164.57,164.57,164.15,164.35,11578.0
2017-07-24 13:00:00,164.3,164.4,164.03,164.25,10925.0,164.3,164.4,164.03,164.25,10925.0
2017-07-24 13:05:00,164.37,164.4,164.3,164.35,5182.0,164.37,164.4,164.3,164.35,5182.0
2017-07-24 13:10:00,164.46,164.47,164.32,164.41,5223.0,164.46,164.47,164.32,164.41,5223.0
2017-07-24 13:15:00,164.39,164.44,164.19,164.25,8010.0,164.39,164.44,164.19,164.25,8010.0
2017-07-24 13:20:00,164.25,164.28,164.12,164.12,4117.0,164.25,164.28,164.12,164.12,4117.0
2017-07-24 13:25:00,164.2,164.44,164.11,164.43,12179.0,164.2,164.44,164.11,164.43,12179.0
2017-07-24 13:30:00,164.48,164.63,164.35,164.55,10107.0,164.48,164.63,164.35,164.55,10107.0
2017-07-24 13:35:00,164.58,164.66,164.37,164.39,10200.0,164.58,164.66,164.37,164.39,10200.0
2017-07-24 13:40:00,164.4,164.45,164.23,164.45,7222.0,164.4,164.45,164.23,164.45,7222.0
2017-07-24 13:45:00,164.48,164.48,164.37,164.38,3689.0,164.48,164.48,164.37,164.38,3689.0
2017-07-24 13:50:00,164.42,164.43,164.29,164.38,8412.0,164.42,164.43,164.29,164.38,8412.0
2017-07-24 13:55:00,164.33,164.49,164.26,164.46,8656.0,164.33,164.49,164.26,164.46,8656.0
2017-07-24 14:00:00,164.49,164.54,164.22,164.28,15236.0,164.49,164.54,164.22,164.28,15236.0
2017-07-24 14:05:00,164.27,164.28,163.97,164.2,26647.0,164.27,164.28,163.97,164.2,26647.0
2017-07-24 14:10:00,164.23,164.59,164.23,164.44,9631.0,164.23,164.59,164.23,164.44,9631.0
2017-07-24 14:15:00,164.48,164.6,164.35,164.39,15119.0,164.48,164.6,164.35,164.39,15119.0
2017-07-24 14:20:00,164.43,164.58,164.37,164.56,7136.0,164.43,164.58,164.37,164.56,7136.0
2017-07-24 14:25:00,164.58,164.73,164.49,164.56,19848.0,164.58,164.73,164.49,164.56,19848.0
2017-07-24 14:30:00,164.58,164.67,164.39,164.47,10523.0,164.58,164.67,164.39,164.47,10523.0
2017-07-24 14:35:00,164.53,164.54,164.4,164.53,6277.0,164.53,164.54,164.4,164.53,6277.0
2017-07-24 14:40:00,164.47,164.74,164.44,164.73,13879.0,164.47,164.74,164.44,164.73,13879.0
2017-07-24 14:45:00,164.76,164.98,164.73,164.88,12026.0,164.76,164.98,164.73,164.88,12026.0
2017-07-24 14:50:00,164.86,164.97,164.76,164.88,16299.0,164.86,164.97,164.76,164.88,16299.0
2017-07-24 14:55:00,164.82,164.82,164.35,164.4,8496.0,164.82,164.82,164.35,164.4,8496.0
2017-07-24 15:00:00,164.38,164.47,164.2,164.36,10360.0,164.38,164.47,164.2,164.36,10360.0
2017-07-24 15:05:00,164.37,164.5,164.31,164.49,6569.0,164.37,164.5,164.31,164.49,6569.0
2017-07-24 15:10:00,164.47,164.9,164.39,164.89,11682.0,164.47,164.9,164.39,164.89,11682.0
2017-07-24 15:15:00,164.95,165.04,164.85,164.99,43930.0,164.95,165.04,164.85,164.99,43930.0
2017-07-24 15:20:00,164.97,165.03,164.86,164.9,14410.0,164.97,165.03,164.86,164.9,14410.0
2017-07-24 15:25:00,164.93,165.73,164.92,165.48,48619.0,164.93,165.73,164.92,165.48,48619.0
2017-07-24 15:30:00,165.48,165.65,165.29,165.47,37246.0,165.48,165.65,165.29,165.47,37246.0
2017-07-24 15:35:00,165.49,165.72,165.29,165.53,43565.0,165.49,165.72,165.29,165.53,43565.0
2017-07-24 15:40:00,165.56,165.88,165.51,165.83,40256.0,165.56,165.88,165.51,165.83,40256.0
2017-07-24 15:45:00,165.84,166.0,165.7,165.93,76259.0,165.84,166.0,165.7,165.93,76259.0
2017-07-24 15:50:00,165.97,166.35,165.65,166.27,112197.0,165.97,166.35,165.65,166.27,112197.0
2017-07-24 15:55:00,166.24,166.58,166.05,166.17,137924.0,166.24,166.58,166.05,166.17,137924.0
2017-07-25 09:30:00,166.94,167.8,166.33,167.59,72409.0,166.94,167.8,166.33,167.59,72409.0
2017-07-25 09:35:00,167.68,167.75,166.11,166.11,39674.0,167.68,167.75,166.11,166.11,39674.0
2017-07-25 09:40:00,166.3,166.99,165.51,165.66,27372.0,166.3,166.99,165.51,165.66,27372.0
2017-07-25 09:45:00,165.53,166.13,164.79,165.14,30127.0,165.53,166.13,164.79,165.14,30127.0
2017-07-25 09:50:00,165.2,165.25,164.11,164.55,59562.0,165.2,165.25,164.11,164.55,59562.0
2017-07-25 09:55:00,164.6,165.15,164.53,164.61,8663.0,164.6,165.15,164.53,164.61,8663.0
2017-07-25 10:00:00,164.62,164.87,164.35,164.62,14651.0,164.62,164.87,164.35,164.62,14651.0
2017-07-25 10:05:00,164.53,164.58,164.05,164.25,22499.0,164.53,164.58,164.05,164.25,22499.0
2017-07-25 10:10:00,164.22,164.61,164.17,164.34,15385.0,164.22,164.61,164.17,164.34,15385.0
2017-07-25 10:15:00,164.34,165.41,164.32,165.31,18553.0,164.34,165.41,164.32,165.31,18553.0
2017-07-25 10:20:00,165.4,165.55,164.88,165.32,33480.0,165.4,165.55,164.88,165.32,33480.0
2017-07-25 10:25:00,165.36,165.56,164.85,164.88,17264.0,165.36,165.56,164.85,164.88,17264.0
2017-07-25 10:30:00,164.91,165.11,164.7,164.81,23859.0,164.91,165.11,164.7,164.81,23859.0
2017-07-25 10:35:00,164.79,164.79,163.92,164.11,31838.0,164.79,164.79,163.92,164.11,31838.0
2017-07-25 10:40:00,164.11,164.25,163.36,163.36,29510.0,164.11,164.25,163.36,163.36,29510.0
2017-07-25 10:45:00,163.35,163.41,162.36,162.46,60426.0,163.35,163.41,162.36,162.46,60426.0
2017-07-25 10:50:00,162.46,162.71,161.95,162.28,65949.0,162.46,162.71,161.95,162.28,65949.0
2017-07-25 10:55:00,162.27,162.33,161.77,161.9,35957.0,162.27,162.33,161.77,161.9,35957.0
2017-07-25 11:00:00,161.95,162.8,161.72,162.71,24981.0,161.95,162.8,161.72,162.71,24981.0
2017-07-25 11:05:00,162.73,163.18,162.64,162.87,29364.0,162.73,163.18,162.64,162.87,29364.0
2017-07-25 11:10:00,162.96,162.98,162.44,162.64,14567.0,162.96,162.98,162.44,162.64,14567.0
2017-07-25 11:15:00,162.65,163.25,162.32,163.05,107499.0,162.65,163.25,162.32,163.05,107499.0
2017-07-25 11:20:00,163.07,163.31,162.93,163.01,30385.0,163.07,163.31,162.93,163.01,30385.0
2017-07-25 11:25:00,162.95,163.01,162.57,162.59,16950.0,162.95,163.01,162.57,162.59,16950.0
2017-07-25 11:30:00,162.5,162.5,162.01,162.47,11223.0,162.5,162.5,162.01,162.47,11223.0
2017-07-25 11:35:00,162.33,162.45,162.04,162.15,12189.0,162.33,162.45,162.04,162.15,12189.0
2017-07-25 11:40:00,162.15,162.37,162.09,162.24,12776.0,162.15,162.37,162.09,162.24,12776.0
2017-07-25 11:45:00,162.26,162.37,162.15,162.21,19895.0,162.26,162.37,162.15,162.21,19895.0
2017-07-25 11:50:00,162.26,162.33,161.97,162.1,25842.0,162.26,162.33,161.97,162.1,25842.0
2017-07-25 11:55:00,162.07,162.36,161.99,162.29,13232.0,162.07,162.36,161.99,162.29,13232.0
2017-07-25 12:00:00,162.26,162.41,162.21,162.41,32416.0,162.26,162.41,162.21,162.41,32416.0
2017-07-25 12:05:00,162.32,162.45,162.01,162.18,15031.0,162.32,162.45,162.01,162.18,15031.0
2017-07-25 12:10:00,162.11,162.19,161.96,162.04,19693.0,162.11,162.19,161.96,162.04,19693.0
2017-07-25 12:15:00,162.04,162.19,161.85,162.19,21432.0,162.04,162.19,161.85,162.19,21432.0
2017-07-25 12:20:00,162.07,162.13,161.9,161.97,15173.0,162.07,162.13,161.9,161.97,15173.0
2017-07-25 12:25:00,161.97,162.01,161.91,161.97,5388.0,161.97,162.01,161.91,161.97,5388.0
2017-07-25 12:30:00,162.0,162.0,161.88,161.94,26097.0,162.0,162.0,161.88,161.94,26097.0
2017-07-25 12:35:00,161.95,162.45,161.84,162.45,13712.0,161.95,162.45,161.84,162.45,13712.0
2017-07-25 12:40:00,162.57,163.11,162.43,163.0,19757.0,162.57,163.11,162.43,163.0,19757.0
2017-07-25 12:45:00,162.98,163.29,162.97,163.24,19467.0,162.98,163.29,162.97,163.24,19467.0
2017-07-25 12:50:00,163.24,163.26,163.02,163.05,7978.0,163.24,163.26,163.02,163.05,7978.0
2017-07-25 12:55:00,163.05,163.13,162.94,163.07,21251.0,163.05,163.13,162.94,163.07,21251.0
2017-07-25 13:00:00,163.05,163.34,163.04,163.18,27819.0,163.05,163.34,163.04,163.18,27819.0
2017-07-25 13:05:00,163.21,163.51,163.08,163.5,26515.0,163.21,163.51,163.08,163.5,26515.0
2017-07-25 13:10:00,163.49,163.58,163.45,163.5,9844.0,163.49,163.58,163.45,163.5,9844.0
2017-07-25 13:15:00,163.5,163.52,163.37,163.5,9798.0,163.5,163.52,163.37,163.5,9798.0
2017-07-25 13:20:00,163.5,163.61,163.43,163.55,8223.0,163.5,163.61,163.43,163.55,8223.0
2017-07-25 13:25:00,163.62,163.67,163.42,163.63,10181.0,163.62,163.67,163.42,163.63,10181.0
2017-07-25 13:30:00,163.59,163.9,163.59,163.9,6226.0,163.59,163.9,163.59,163.9,6226.0
2017-07-25 13:35:00,163.9,164.15,163.87,164.09,13529.0,163.9,164.15,163.87,164.09,13529.0
2017-07-25 13:40:00,164.09,164.35,164.06,164.06,25568.0,164.09,164.35,164.06,164.06,25568.0
2017-07-25 13:45:00,164.12,164.12,163.76,164.02,4882.0,164.12,164.12,163.76,164.02,4882.0
2017-07-25 13:50:00,164.02,164.04,163.92,163.97,9162.0,164.02,164.04,163.92,163.97,9162.0
2017-07-25 13:55:00,164.03,164.03,163.44,163.7,16833.0,164.03,164.03,163.44,163.7,16833.0
2017-07-25 14:00:00,163.6,163.62,163.17,163.18,24021.0,163.6,163.62,163.17,163.18,24021.0
2017-07-25 14:05:00,163.12,163.2,163.07,163.13,21174.0,163.12,163.2,163.07,163.13,21174.0
2017-07-25 14:10:00,163.16,163.19,162.97,163.08,14257.0,163.16,163.19,162.97,163.08,14257.0
2017-07-25 14:15:00,163.09,163.7,163.0,163.24,12613.0,163.09,163.7,163.0,163.24,12613.0
2017-07-25 14:20:00,163.2,163.27,163.13,163.13,4229.0,163.2,163.27,163.13,163.13,4229.0
2017-07-25 14:25:00,163.13,163.22,163.05,163.16,11254.0,163.13,163.22,163.05,163.16,11254.0
2017-07-25 14:30:00,163.06,163.32,163.05,163.17,19689.0,163.06,163.32,163.05,163.17,19689.0
2017-07-25 14:35:00,163.17,163.25,163.1,163.13,14024.0,163.17,163.25,163.1,163.13,14024.0
2017-07-25 14:40:00,163.19,163.26,163.18,163.24,9940.0,163.19,163.26,163.18,163.24,9940.0
2017-07-25 14:45:00,163.25,163.32,163.2,163.23,14499.0,163.25,163.32,163.2,163.23,14499.0
2017-07-25 14:50:00,163.28,163.34,163.18,163.32,6860.0,163.28,163.34,163.18,163.32,6860.0
2017-07-25 14:55:00,163.27,163.32,163.24,163.25,12020.0,163.27,163.32,163.24,163.25,12020.0
2017-07-25 15:00:00,163.27,163.28,163.15,163.17,13269.0,163.27,163.28,163.15,163.17,13269.0
2017-07-25 15:05:00,163.17,163.17,162.44,162.45,21703.0,163.17,163.17,162.44,162.45,21703.0
2017-07-25 15:10:00,162.49,162.62,162.4,162.56,15895.0,162.49,162.62,162.4,162.56,15895.0
2017-07-25 15:15:00,162.6,163.14,162.53,163.02,17465.0,162.6,163.14,162.53,163.02,17465.0
2017-07-25 15:20:00,162.99,163.04,162.84,162.86,10665.0,162.99,163.04,162.84,162.86,10665.0
2017-07-25 15:25:00,162.86,163.07,162.71,162.92,16129.0,162.86,163.07,162.71,162.92,16129.0
2017-07-25 15:30:00,162.93,163.08,162.81,162.81,39444.0,162.93,163.08,162.81,162.81,39444.0
2017-07-25 15:35:00,162.81,162.87,162.42,162.5,38706.0,162.81,162.87,162.42,162.5,38706.0
2017-07-25 15:40:00,162.48,162.62,162.47,162.54,33666.0,162.48,162.62,162.47,162.54,33666.0
2017-07-25 15:45:00,162.53,162.72,162.45,162.63,72683.0,162.53,162.72,162.45,162.63,72683.0
2017-07-25 15:50:00,162.62,162.62,162.26,162.32,39215.0,162.62,162.62,162.26,162.32,39215.0
2017-07-25 15:55:00,162.37,162.41,161.94,161.97,110229.0,162.37,162.41,161.94,161.97,110229.0
2017-07-26 09:30:00,162.15,162.65,161.7,162.03,31021.0,162.15,162.65,161.7,162.03,31021.0
2017-07-26 09:35:00,162.12,162.62,161.82,162.28,40705.0,162.12,162.62,161.82,162.28,40705.0
2017-07-26 09:40:00,162.3,162.45,162.09,162.17,34012.0,162.3,162.45,162.09,162.17,34012.0
2017-07-26 09:45:00,162.36,162.64,162.25,162.43,74770.0,162.36,162.64,162.25,162.43,74770.0
2017-07-26 09:50:00,162.41,162.46,161.7,162.06,34532.0,162.41,162.46,161.7,162.06,34532.0
2017-07-26 09:55:00,162.03,162.43,162.03,162.34,17205.0,162.03,162.43,162.03,162.34,17205.0
2017-07-26 10:00:00,162.41,162.41,161.91,162.09,27353.0,162.41,162.41,161.91,162.09,27353.0
2017-07-26 10:05:00,162.18,162.64,162.07,162.33,13095.0,162.18,162.64,162.07,162.33,13095.0
2017-07-26 10:10:00,162.39,162.46,162.13,162.23,29876.0,162.39,162.46,162.13,162.23,29876.0
2017-07-26 10:15:00,162.23,162.64,162.13,162.5,36079.0,162.23,162.64,162.13,162.5,36079.0
2017-07-26 10:20:00,162.45,162.5,162.13,162.28,23094.0,162.45,162.5,162.13,162.28,23094.0
2017-07-26 10:25:00,162.3,162.49,162.08,162.25,26786.0,162.3,162.49,162.08,162.25,26786.0
2017-07-26 10:30:00,162.18,162.4,162.06,162.3,8905.0,162.18,162.4,162.06,162.3,8905.0
2017-07-26 10:35:00,162.33,162.53,162.22,162.3,10513.0,162.33,162.53,162.22,162.3,10513.0
2017-07-26 10:40:00,162.43,162.43,162.16,162.33,5499.0,162.43,162.43,162.16,162.33,5499.0
2017-07-26 10:45:00,162.32,162.38,162.16,162.32,7804.0,162.32,162.38,162.16,162.32,7804.0
2017-07-26 10:50:00,162.35,162.41,162.24,162.29,23290.0,162.35,162.41,162.24,162.29,23290.0
2017-07-26 10:55:00,162.28,162.38,162.23,162.26,40641.0,162.28,162.38,162.23,162.26,40641.0
2017-07-26 11:00:00,162.29,162.35,162.22,162.29,12293.0,162.29,162.35,162.22,162.29,12293.0
2017-07-26 11:05:00,162.29,162.38,162.26,162.31,22200.0,162.29,162.38,162.26,162.31,22200.0
2017-07-26 11:10:00,162.3,162.4,162.28,162.31,23300.0,162.3,162.4,162.28,162.31,23300.0
2017-07-26 11:15:00,162.28,162.35,162.27,162.31,13593.0,162.28,162.35,162.27,162.31,13593.0
2017-07-26 11:20:00,162.32,162.36,162.23,162.25,14457.0,162.32,162.36,162.23,162.25,14457.0
2017-07-26 11:25:00,162.28,162.36,162.26,162.34,19339.0,162.28,162.36,162.26,162.34,19339.0
2017-07-26 11:30:00,162.32,162.36,162.22,162.28,28762.0,162.32,162.36,162.22,162.28,28762.0
2017-07-26 11:35:00,162.28,163.07,162.26,163.0,22187.0,162.28,163.07,162.26,163.0,22187.0
2017-07-26 11:40:00,163.18,163.83,163.1,163.62,22279.0,163.18,163.83,163.1,163.62,22279.0
2017-07-26 11:45:00,163.61,163.88,163.44,163.44,19660.0,163.61,163.88,163.44,163.44,19660.0
2017-07-26 11:50:00,163.57,163.72,163.43,163.54,23051.0,163.57,163.72,163.43,163.54,23051.0
2017-07-26 11:55:00,163.6,163.74,163.52,163.59,17018.0,163.6,163.74,163.52,163.59,17018.0
2017-07-26 12:00:00,163.59,163.63,163.37,163.42,16545.0,163.59,163.63,163.37,163.42,16545.0
2017-07-26 12:05:00,163.39,163.57,163.39,163.47,5275.0,163.39,163.57,163.39,163.47,5275.0
2017-07-26 12:10:00,163.47,164.32,163.47,164.2,74169.0,163.47,164.32,163.47,164.2,74169.0
2017-07-26 12:15:00,164.21,164.43,164.05,164.41,15345.0,164.21,164.43,164.05,164.41,15345.0
2017-07-26 12:20:00,164.32,164.5,164.25,164.25,6866.0,164.32,164.5,164.25,164.25,6866.0
2017-07-26 12:25:00,164.23,164.53,164.22,164.31,14944.0,164.23,164.53,164.22,164.31,14944.0
2017-07-26 12:30:00,164.33,164.36,163.66,163.66,12282.0,164.33,164.36,163.66,163.66,12282.0
2017-07-26 12:35:00,163.73,163.84,163.71,163.79,5666.0,163.73,163.84,163.71,163.79,5666.0
2017-07-26 12:40:00,163.82,163.99,163.78,163.85,4102.0,163.82,163.99,163.78,163.85,4102.0
2017-07-26 12:45:00,163.84,164.06,163.84,163.9,9299.0,163.84,164.06,163.84,163.9,9299.0
2017-07-26 12:50:00,163.98,164.03,163.75,163.78,7160.0,163.98,164.03,163.75,163.78,7160.0
2017-07-26 12:55:00,163.76,163.9,163.68,163.9,5084.0,163.76,163.9,163.68,163.9,5084.0
2017-07-26 13:00:00,163.78,163.78,163.5,163.67,13993.0,163.78,163.78,163.5,163.67,13993.0
2017-07-26 13:05:00,163.67,164.0,163.63,163.96,10245.0,163.67,164.0,163.63,163.96,10245.0
2017-07-26 13:10:00,163.88,163.98,163.71,163.75,5115.0,163.88,163.98,163.71,163.75,5115.0
2017-07-26 13:15:00,163.81,164.08,163.77,164.03,10370.0,163.81,164.08,163.77,164.03,10370.0
2017-07-26 13:20:00,164.0,164.1,163.9,163.96,16087.0,164.0,164.1,163.9,163.96,16087.0
2017-07-26 13:25:00,163.97,164.05,163.82,163.93,6928.0,163.97,164.05,163.82,163.93,6928.0
2017-07-26 13:30:00,163.93,163.93,163.69,163.75,3680.0,163.93,163.93,163.69,163.75,3680.0
2017-07-26 13:35:00,163.74,163.9,163.72,163.86,4518.0,163.74,163.9,163.72,163.86,4518.0
2017-07-26 13:40:00,163.7,164.17,163.7,164.14,14804.0,163.7,164.17,163.7,164.14,14804.0
2017-07-26 13:45:00,164.09,164.16,163.95,163.97,11255.0,164.09,164.16,163.95,163.97,11255.0
2017-07-26 13:50:00,163.97,164.1,163.81,163.98,11690.0,163.97,164.1,163.81,163.98,11690.0
2017-07-26 13:55:00,164.07,164.07,163.83,163.85,12928.0,164.07,164.07,163.83,163.85,12928.0
2017-07-26 14:00:00,163.87,164.06,163.75,163.91,32581.0,163.87,164.06,163.75,163.91,32581.0
2017-07-26 14:05:00,163.92,164.27,163.89,164.24,20150.0,163.92,164.27,163.89,164.24,20150.0
2017-07-26 14:10:00,164.18,164.24,163.72,163.74,26910.0,164.18,164.24,163.72,163.74,26910.0
2017-07-26 14:15:00,163.7,163.76,163.13,163.3,13361.0,163.7,163.76,163.13,163.3,13361.0
2017-07-26 14:20:00,163.3,163.55,163.27,163.49,5950.0,163.3,163.55,163.27,163.49,5950.0
2017-07-26 14:25:00,163.52,163.79,163.5,163.78,23270.0,163.52,163.79,163.5,163.78,23270.0
2017-07-26 14:30:00,163.75,163.75,163.2,163.2,25918.0,163.75,163.75,163.2,163.2,25918.0
2017-07-26 14:35:00,163.11,163.26,162.87,162.88,7436.0,163.11,163.26,162.87,162.88,7436.0
2017-07-26 14:40:00,162.99,163.09,162.8,163.09,6297.0,162.99,163.09,162.8,163.09,6297.0
2017-07-26 14:45:00,163.09,163.24,163.06,163.24,12669.0,163.09,163.24,163.06,163.24,12669.0
2017-07-26 14:50:00,163.2,163.49,163.16,163.47,13353.0,163.2,163.49,163.16,163.47,13353.0
2017-07-26 14:55:00,163.47,163.53,163.34,163.48,8425.0,163.47,163.53,163.34,163.48,8425.0
2017-07-26 15:00:00,163.42,163.64,163.38,163.58,35985.0,163.42,163.64,163.38,163.58,35985.0
2017-07-26 15:05:00,163.56,163.77,163.44,163.59,32202.0,163.56,163.77,163.44,163.59,32202.0
2017-07-26 15:10:00,163.6,163.66,163.37,163.38,13551.0,163.6,163.66,163.37,163.38,13551.0
2017-07-26 15:15:00,163.5,163.67,163.38,163.64,12939.0,163.5,163.67,163.38,163.64,12939.0
2017-07-26 15:20:00,163.67,164.2,163.65,163.84,20986.0,163.67,164.2,163.65,163.84,20986.0
2017-07-26 15:25:00,163.84,163.84,163.47,163.59,16715.0,163.84,163.84,163.47,163.59,16715.0
2017-07-26 15:30:00,163.65,163.93,163.42,163.58,65276.0,163.65,163.93,163.42,163.58,65276.0
2017-07-26 15:35:00,163.58,163.69,163.38,163.56,47219.0,163.58,163.69,163.38,163.56,47219.0
2017-07-26 15:40:00,163.62,163.72,163.46,163.64,88344.0,163.62,163.72,163.46,163.64,88344.0
2017-07-26 15:45:00,163.65,163.65,163.44,163.62,45145.0,163.65,163.65,163.44,163.62,45145.0
2017-07-26 15:50:00,163.64,163.64,163.35,163.45,32085.0,163.64,163.64,163.35,163.45,32085.0
2017-07-26 15:55:00,163.45,163.52,163.42,163.49,45052.0,163.45,163.52,163.42,163.49,45052.0
2017-07-27 09:30:00,160.88,163.32,159.02,161.46,95727.0,160.88,163.32,159.02,161.46,95727.0
2017-07-27 09:35:00,161.3,161.78,158.26,158.68,83379.0,161.3,161.78,158.26,158.68,83379.0
2017-07-27 09:40:00,158.75,159.45,158.39,159.1,56671.0,158.75,159.45,158.39,159.1,56671.0
2017-07-27 09:45:00,159.05,160.66,159.0,159.93,63373.0,159.05,160.66,159.0,159.93,63373.0
2017-07-27 09:50:00,159.87,161.4,159.87,160.36,64610.0,159.87,161.4,159.87,160.36,64610.0
2017-07-27 09:55:00,160.35,160.49,159.58,159.91,79109.0,160.35,160.49,159.58,159.91,79109.0
2017-07-27 10:00:00,159.87,160.43,159.68,160.0,57335.0,159.87,160.43,159.68,160.0,57335.0
2017-07-27 10:05:00,160.0,160.88,159.25,159.25,121437.0,160.0,160.88,159.25,159.25,121437.0
2017-07-27 10:10:00,159.2,159.39,158.3,158.99,61849.0,159.2,159.39,158.3,158.99,61849.0
2017-07-27 10:15:00,158.68,158.87,158.06,158.27,33420.0,158.68,158.87,158.06,158.27,33420.0
2017-07-27 10:20:00,158.65,158.71,157.78,157.97,61066.0,158.65,158.71,157.78,157.97,61066.0
2017-07-27 10:25:00,157.9,159.15,157.87,159.02,40669.0,157.9,159.15,157.87,159.02,40669.0
2017-07-27 10:30:00,158.97,159.13,158.5,158.78,24101.0,158.97,159.13,158.5,158.78,24101.0
2017-07-27 10:35:00,158.66,159.0,158.57,158.97,31579.0,158.66,159.0,158.57,158.97,31579.0
2017-07-27 10:40:00,158.82,159.08,158.23,158.23,51957.0,158.82,159.08,158.23,158.23,51957.0
2017-07-27 10:45:00,158.14,158.55,157.9,158.04,11152.0,158.14,158.55,157.9,158.04,11152.0
2017-07-27 10:50:00,158.04,158.69,157.83,158.53,13436.0,158.04,158.69,157.83,158.53,13436.0
2017-07-27 10:55:00,158.54,158.54,157.8,158.06,14271.0,158.54,158.54,157.8,158.06,14271.0
2017-07-27 11:00:00,158.02,158.62,157.81,158.5,37338.0,158.02,158.62,157.81,158.5,37338.0
2017-07-27 11:05:00,158.52,158.68,158.24,158.25,8291.0,158.52,158.68,158.24,158.25,8291.0
2017-07-27 11:10:00,158.26,158.26,157.94,158.0,18380.0,158.26,158.26,157.94,158.0,18380.0
2017-07-27 11:15:00,157.94,158.3,157.88,158.07,21916.0,157.94,158.3,157.88,158.07,21916.0
2017-07-27 11:20:00,158.09,158.3,157.9,158.14,15000.0,158.09,158.3,157.9,158.14,15000.0
2017-07-27 11:25:00,158.09,158.16,157.91,157.91,12469.0,158.09,158.16,157.91,157.91,12469.0
2017-07-27 11:30:00,157.95,158.08,157.85,158.04,9409.0,157.95,158.08,157.85,158.04,9409.0
2017-07-27 11:35:00,157.95,158.03,157.81,157.86,17475.0,157.95,158.03,157.81,157.86,17475.0
2017-07-27 11:40:00,157.91,157.93,157.61,157.87,31197.0,157.91,157.93,157.61,157.87,31197.0
2017-07-27 11:45:00,157.86,158.01,157.46,157.62,35141.0,157.86,158.01,157.46,157.62,35141.0
2017-07-27 11:50:00,157.64,157.71,157.36,157.67,21220.0,157.64,157.71,157.36,157.67,21220.0
2017-07-27 11:55:00,157.67,158.51,157.63,158.24,26155.0,157.67,158.51,157.63,158.24,26155.0
2017-07-27 12:00:00,158.13,158.41,158.11,158.26,7649.0,158.13,158.41,158.11,158.26,7649.0
2017-07-27 12:05:00,158.2,159.1,158.2,158.53,17595.0,158.2,159.1,158.2,158.53,17595.0
2017-07-27 12:10:00,158.53,159.03,158.43,159.0,12978.0,158.53,159.03,158.43,159.0,12978.0
2017-07-27 12:15:00,158.93,159.1,158.86,159.02,25321.0,158.93,159.1,158.86,159.02,25321.0
2017-07-27 12:20:00,159.02,159.04,158.76,159.0,13238.0,159.02,159.04,158.76,159.0,13238.0
2017-07-27 12:25:00,158.96,158.98,158.55,158.56,9365.0,158.96,158.98,158.55,158.56,9365.0
2017-07-27 12:30:00,158.57,158.99,158.47,158.9,17869.0,158.57,158.99,158.47,158.9,17869.0
2017-07-27 12:35:00,158.89,159.16,158.4,158.53,38624.0,158.89,159.16,158.4,158.53,38624.0
2017-07-27 12:40:00,158.47,158.5,157.88,158.06,33935.0,158.47,158.5,157.88,158.06,33935.0
2017-07-27 12:45:00,158.06,158.1,157.85,157.85,7699.0,158.06,158.1,157.85,157.85,7699.0
2017-07-27 12:50:00,157.85,157.89,157.55,157.56,19505.0,157.85,157.89,157.55,157.56,19505.0
2017-07-27 12:55:00,157.52,157.54,156.84,156.88,59184.0,157.52,157.54,156.84,156.88,59184.0
2017-07-27 13:00:00,156.98,157.06,156.5,156.63,24524.0,156.98,157.06,156.5,156.63,24524.0
2017-07-27 13:05:00,156.53,156.61,155.71,155.94,54011.0,156.53,156.61,155.71,155.94,54011.0
2017-07-27 13:10:00,155.88,156.19,155.61,156.13,48715.0,155.88,156.19,155.61,156.13,48715.0
2017-07-27 13:15:00,156.13,156.18,155.6,155.74,24076.0,156.13,156.18,155.6,155.74,24076.0
2017-07-27 13:20:00,155.75,155.75,155.21,155.4,51728.0,155.75,155.75,155.21,155.4,51728.0
2017-07-27 13:25:00,155.34,155.7,154.73,155.46,40653.0,155.34,155.7,154.73,155.46,40653.0
2017-07-27 13:30:00,155.35,155.65,154.5,154.99,26627.0,155.35,155.65,154.5,154.99,26627.0
2017-07-27 13:35:00,154.94,154.97,154.04,154.07,38358.0,154.94,154.97,154.04,154.07,38358.0
2017-07-27 13:40:00,154.1,155.69,153.5,155.38,47684.0,154.1,155.69,153.5,155.38,47684.0
2017-07-27 13:45:00,155.48,155.63,155.07,155.2,42526.0,155.48,155.63,155.07,155.2,42526.0
2017-07-27 13:50:00,155.45,155.45,154.5,154.83,25583.0,155.45,155.45,154.5,154.83,25583.0
2017-07-27 13:55:00,154.93,154.97,154.18,154.34,30459.0,154.93,154.97,154.18,154.34,30459.0
2017-07-27 14:00:00,154.44,154.66,153.62,153.71,37613.0,154.44,154.66,153.62,153.71,37613.0
2017-07-27 14:05:00,153.83,154.94,153.72,154.6,38263.0,153.83,154.94,153.72,154.6,38263.0
2017-07-27 14:10:00,154.57,154.65,154.07,154.5,17553.0,154.57,154.65,154.07,154.5,17553.0
2017-07-27 14:15:00,154.5,155.38,154.41,155.38,36265.0,154.5,155.38,154.41,155.38,36265.0
2017-07-27 14:20:00,155.31,155.37,154.67,154.7,52473.0,155.31,155.37,154.67,154.7,52473.0
2017-07-27 14:25:00,154.7,154.7,154.1,154.7,28615.0,154.7,154.7,154.1,154.7,28615.0
2017-07-27 14:30:00,154.78,154.78,154.2,154.26,27645.0,154.78,154.78,154.2,154.26,27645.0
2017-07-27 14:35:00,154.25,154.6,154.18,154.29,21186.0,154.25,154.6,154.18,154.29,21186.0
2017-07-27 14:40:00,154.43,154.46,153.94,153.95,64548.0,154.43,154.46,153.94,153.95,64548.0
2017-07-27 14:45:00,153.95,154.83,153.91,154.25,33100.0,153.95,154.83,153.91,154.25,33100.0
2017-07-27 14:50:00,154.25,155.07,154.02,155.0,29687.0,154.25,155.07,154.02,155.0,29687.0
2017-07-27 14:55:00,155.05,155.24,154.73,154.79,37769.0,155.05,155.24,154.73,154.79,37769.0
2017-07-27 15:00:00,154.84,154.87,154.52,154.52,18250.0,154.84,154.87,154.52,154.52,18250.0
2017-07-27 15:05:00,154.54,154.62,154.22,154.43,58851.0,154.54,154.62,154.22,154.43,58851.0
2017-07-27 15:10:00,154.38,154.71,154.38,154.57,23110.0,154.38,154.71,154.38,154.57,23110.0
2017-07-27 15:15:00,154.72,154.78,154.16,154.21,33998.0,154.72,154.78,154.16,154.21,33998.0
2017-07-27 15:20:00,154.21,154.54,154.2,154.47,49519.0,154.21,154.54,154.2,154.47,49519.0
2017-07-27 15:25:00,154.46,154.62,153.92,154.02,24763.0,154.46,154.62,153.92,154.02,24763.0
2017-07-27 15:30:00,153.99,154.39,153.87,154.29,33289.0,153.99,154.39,153.87,154.29,33289.0
2017-07-27 15:35:00,154.32,155.03,154.22,155.03,35254.0,154.32,155.03,154.22,155.03,35254.0
2017-07-27 15:40:00,155.03,155.45,154.76,155.45,48367.0,155.03,155.45,154.76,155.45,48367.0
2017-07-27 15:45:00,155.49,156.2,155.01,155.63,64796.0,155.49,156.2,155.01,155.63,64796.0
2017-07-27 15:50:00,155.41,155.84,155.34,155.82,114768.0,155.41,155.84,155.34,155.82,114768.0
2017-07-27 15:55:00,155.8,156.27,155.48,156.2,137268.0,155.8,156.27,155.48,156.2,137268.0
2017-07-28 09:30:00,155.3,156.03,155.28,155.42,41382.0,155.3,156.03,155.28,155.42,41382.0
2017-07-28 09:35:00,155.28,156.62,155.28,155.93,39717.0,155.28,156.62,155.28,155.93,39717.0
2017-07-28 09:40:00,155.99,157.11,155.9,156.75,48574.0,155.99,157.11,155.9,156.75,48574.0
2017-07-28 09:45:00,156.88,157.2,155.82,155.9,23157.0,156.88,157.2,155.82,155.9,23157.0
2017-07-28 09:50:00,155.97,155.98,155.09,155.51,30389.0,155.97,155.98,155.09,155.51,30389.0
2017-07-28 09:55:00,155.4,155.46,154.53,155.16,18243.0,155.4,155.46,154.53,155.16,18243.0
2017-07-28 10:00:00,155.02,155.21,154.44,154.75,48626.0,155.02,155.21,154.44,154.75,48626.0
2017-07-28 10:05:00,154.64,154.9,154.38,154.55,29255.0,154.64,154.9,154.38,154.55,29255.0
2017-07-28 10:10:00,154.38,154.91,154.38,154.72,20947.0,154.38,154.91,154.38,154.72,20947.0
2017-07-28 10:15:00,154.61,154.83,154.07,154.3,21266.0,154.61,154.83,154.07,154.3,21266.0
2017-07-28 10:20:00,154.43,154.52,153.79,153.94,16871.0,154.43,154.52,153.79,153.94,16871.0
2017-07-28 10:25:00,153.96,153.96,153.58,153.78,30414.0,153.96,153.96,153.58,153.78,30414.0
2017-07-28 10:30:00,153.77,154.06,153.6,153.79,44643.0,153.77,154.06,153.6,153.79,44643.0
2017-07-28 10:35:00,153.67,154.41,153.63,154.39,11149.0,153.67,154.41,153.63,154.39,11149.0
2017-07-28 10:40:00,154.31,155.99,154.31,155.87,30045.0,154.31,155.99,154.31,155.87,30045.0
2017-07-28 10:45:00,155.97,155.97,155.19,155.43,29848.0,155.97,155.97,155.19,155.43,29848.0
2017-07-28 10:50:00,155.42,155.42,154.41,154.48,29485.0,155.42,155.42,154.41,154.48,29485.0
2017-07-28 10:55:00,154.6,155.28,154.6,155.06,13652.0,154.6,155.28,154.6,155.06,13652.0
2017-07-28 11:00:00,155.15,155.42,154.96,155.42,8177.0,155.15,155.42,154.96,155.42,8177.0
2017-07-28 11:05:00,155.37,155.95,155.37,155.95,20304.0,155.37,155.95,155.37,155.95,20304.0
2017-07-28 11:10:00,155.97,156.39,155.8,155.81,17174.0,155.97,156.39,155.8,155.81,17174.0
2017-07-28 11:15:00,155.88,155.96,155.61,155.72,7560.0,155.88,155.96,155.61,155.72,7560.0
2017-07-28 11:20:00,155.64,155.64,155.32,155.46,18066.0,155.64,155.64,155.32,155.46,18066.0
2017-07-28 11:25:00,155.46,155.7,155.37,155.44,21091.0,155.46,155.7,155.37,155.44,21091.0
2017-07-28 11:30:00,155.45,155.56,155.06,155.09,26891.0,155.45,155.56,155.06,155.09,26891.0
2017-07-28 11:35:00,155.2,155.28,154.99,155.06,43481.0,155.2,155.28,154.99,155.06,43481.0
2017-07-28 11:40:00,154.97,155.21,154.97,155.06,7000.0,154.97,155.21,154.97,155.06,7000.0
2017-07-28 11:45:00,155.13,155.27,155.06,155.16,35476.0,155.13,155.27,155.06,155.16,35476.0
2017-07-28 11:50:00,155.12,155.25,155.0,155.17,24394.0,155.12,155.25,155.0,155.17,24394.0
2017-07-28 11:55:00,155.1,155.23,155.02,155.15,21008.0,155.1,155.23,155.02,155.15,21008.0
2017-07-28 12:00:00,155.15,155.21,154.65,154.66,30755.0,155.15,155.21,154.65,154.66,30755.0
2017-07-28 12:05:00,154.65,154.76,154.5,154.69,16397.0,154.65,154.76,154.5,154.69,16397.0
2017-07-28 12:10:00,154.69,155.01,154.69,154.89,8559.0,154.69,155.01,154.69,154.89,8559.0
2017-07-28 12:15:00,154.91,155.29,154.83,155.25,10199.0,154.91,155.29,154.83,155.25,10199.0
2017-07-28 12:20:00,155.22,155.25,154.95,155.25,6831.0,155.22,155.25,154.95,155.25,6831.0
2017-07-28 12:25:00,155.25,155.39,155.18,155.39,3097.0,155.25,155.39,155.18,155.39,3097.0
2017-07-28 12:30:00,155.45,155.8,155.45,155.79,21424.0,155.45,155.8,155.45,155.79,21424.0
2017-07-28 12:35:00,155.85,155.86,155.47,155.47,6881.0,155.85,155.86,155.47,155.47,6881.0
2017-07-28 12:40:00,155.43,155.58,155.38,155.42,5500.0,155.43,155.58,155.38,155.42,5500.0
2017-07-28 12:45:00,155.41,155.56,155.38,155.54,3800.0,155.41,155.56,155.38,155.54,3800.0
2017-07-28 12:50:00,155.59,155.76,155.42,155.53,4053.0,155.59,155.76,155.42,155.53,4053.0
2017-07-28 12:55:00,155.58,155.64,155.49,155.51,15014.0,155.58,155.64,155.49,155.51,15014.0
2017-07-28 13:00:00,155.6,155.81,155.58,155.63,6805.0,155.6,155.81,155.58,155.63,6805.0
2017-07-28 13:05:00,155.59,155.6,155.39,155.39,4937.0,155.59,155.6,155.39,155.39,4937.0
2017-07-28 13:10:00,155.43,155.58,155.4,155.57,4762.0,155.43,155.58,155.4,155.57,4762.0
2017-07-28 13:15:00,155.58,155.59,155.45,155.55,2820.0,155.58,155.59,155.45,155.55,2820.0
2017-07-28 13:20:00,155.54,155.56,155.41,155.51,3884.0,155.54,155.56,155.41,155.51,3884.0
2017-07-28 13:25:00,155.5,155.61,155.42,155.58,7313.0,155.5,155.61,155.42,155.58,7313.0
2017-07-28 13:30:00,155.55,155.63,155.44,155.45,10866.0,155.55,155.63,155.44,155.45,10866.0
2017-07-28 13:35:00,155.43,155.48,155.3,155.32,6500.0,155.43,155.48,155.3,155.32,6500.0
2017-07-28 13:40:00,155.34,155.44,155.14,155.25,5114.0,155.34,155.44,155.14,155.25,5114.0
2017-07-28 13:45:00,155.34,155.35,155.15,155.23,6497.0,155.34,155.35,155.15,155.23,6497.0
2017-07-28 13:50:00,155.13,155.13,154.87,154.96,4302.0,155.13,155.13,154.87,154.96,4302.0
2017-07-28 13:55:00,154.97,155.04,154.86,154.95,4626.0,154.97,155.04,154.86,154.95,4626.0
2017-07-28 14:00:00,154.93,155.16,154.92,155.16,5591.0,154.93,155.16,154.92,155.16,5591.0
2017-07-28 14:05:00,155.16,155.5,155.15,155.41,20570.0,155.16,155.5,155.15,155.41,20570.0
2017-07-28 14:10:00,155.42,155.5,155.19,155.2,7942.0,155.42,155.5,155.19,155.2,7942.0
2017-07-28 14:15:00,155.25,155.42,155.11,155.35,4503.0,155.25,155.42,155.11,155.35,4503.0
2017-07-28 14:20:00,155.35,155.38,155.13,155.31,6337.0,155.35,155.38,155.13,155.31,6337.0
2017-07-28 14:25:00,155.29,155.29,155.05,155.05,8212.0,155.29,155.29,155.05,155.05,8212.0
2017-07-28 14:30:00,155.13,155.28,155.06,155.25,6109.0,155.13,155.28,155.06,155.25,6109.0
2017-07-28 14:35:00,155.24,155.24,155.03,155.06,10361.0,155.24,155.24,155.03,155.06,10361.0
2017-07-28 14:40:00,155.04,155.13,154.96,155.09,8963.0,155.04,155.13,154.96,155.09,8963.0
2017-07-28 14:45:00,155.07,155.24,155.04,155.12,7008.0,155.07,155.24,155.04,155.12,7008.0
2017-07-28 14:50:00,155.17,155.23,154.96,155.16,22056.0,155.17,155.23,154.96,155.16,22056.0
2017-07-28 14:55:00,155.19,155.39,155.16,155.39,24438.0,155.19,155.39,155.16,155.39,24438.0
2017-07-28 15:00:00,155.35,155.48,155.28,155.42,12241.0,155.35,155.48,155.28,155.42,12241.0
2017-07-28 15:05:00,155.36,155.38,155.22,155.33,7128.0,155.36,155.38,155.22,155.33,7128.0
2017-07-28 15:10:00,155.32,155.34,154.88,154.88,11785.0,155.32,155.34,154.88,154.88,11785.0
2017-07-28 15:15:00,154.88,154.93,154.27,154.27,13619.0,154.88,154.93,154.27,154.27,13619.0
2017-07-28 15:20:00,154.26,154.76,154.26,154.75,25107.0,154.26,154.76,154.26,154.75,25107.0
2017-07-28 15:25:00,154.67,154.67,154.42,154.58,14488.0,154.67,154.67,154.42,154.58,14488.0
2017-07-28 15:30:00,154.57,154.72,154.52,154.6,15780.0,154.57,154.72,154.52,154.6,15780.0
2017-07-28 15:35:00,154.59,154.7,154.47,154.54,16258.0,154.59,154.7,154.47,154.54,16258.0
2017-07-28 15:40:00,154.55,154.55,154.36,154.4,32634.0,154.55,154.55,154.36,154.4,32634.0
2017-07-28 15:45:00,154.4,154.42,154.28,154.36,37844.0,154.4,154.42,154.28,154.36,37844.0
2017-07-28 15:50:00,154.39,154.69,154.37,154.52,59917.0,154.39,154.69,154.37,154.52,59917.0
2017-07-28 15:55:00,154.49,154.64,154.0,154.05,90639.0,154.49,154.64,154.0,154.05,90639.0
2017-07-31 09:30:00,152.99,153.68,152.2,152.66,85855.0,152.99,153.68,152.2,152.66,85855.0
2017-07-31 09:35:00,152.67,153.23,152.57,152.8,29388.0,152.67,153.23,152.57,152.8,29388.0
2017-07-31 09:40:00,152.85,153.41,152.27,153.28,50348.0,152.85,153.41,152.27,153.28,50348.0
2017-07-31 09:45:00,153.13,153.78,153.13,153.67,34686.0,153.13,153.78,153.13,153.67,34686.0
2017-07-31 09:50:00,153.5,154.0,153.13,153.23,44327.0,153.5,154.0,153.13,153.23,44327.0
2017-07-31 09:55:00,153.25,154.05,153.16,153.52,48968.0,153.25,154.05,153.16,153.52,48968.0
2017-07-31 10:00:00,153.5,153.9,153.24,153.81,31777.0,153.5,153.9,153.24,153.81,31777.0
2017-07-31 10:05:00,153.87,154.49,153.79,154.0,29885.0,153.87,154.49,153.79,154.0,29885.0
2017-07-31 10:10:00,154.0,154.11,153.84,154.11,18007.0,154.0,154.11,153.84,154.11,18007.0
2017-07-31 10:15:00,154.0,154.13,153.5,153.5,10179.0,154.0,154.13,153.5,153.5,10179.0
2017-07-31 10:20:00,153.46,154.08,153.46,154.0,10421.0,153.46,154.08,153.46,154.0,10421.0
2017-07-31 10:25:00,154.0,154.18,153.8,153.85,18183.0,154.0,154.18,153.8,153.85,18183.0
2017-07-31 10:30:00,153.91,153.91,152.96,152.98,12364.0,153.91,153.91,152.96,152.98,12364.0
2017-07-31 10:35:00,153.0,153.06,152.5,152.59,33921.0,153.0,153.06,152.5,152.59,33921.0
2017-07-31 10:40:00,152.55,152.86,152.26,152.56,15975.0,152.55,152.86,152.26,152.56,15975.0
2017-07-31 10:45:00,152.69,153.64,152.66,153.47,8709.0,152.69,153.64,152.66,153.47,8709.0
2017-07-31 10:50:00,153.53,153.53,153.06,153.06,17004.0,153.53,153.53,153.06,153.06,17004.0
2017-07-31 10:55:00,153.03,153.46,152.95,153.16,17463.0,153.03,153.46,152.95,153.16,17463.0
2017-07-31 11:00:00,153.17,153.46,152.99,153.46,10200.0,153.17,153.46,152.99,153.46,10200.0
2017-07-31 11:05:00,153.29,153.78,153.25,153.78,16773.0,153.29,153.78,153.25,153.78,16773.0
2017-07-31 11:10:00,153.78,153.9,153.41,153.54,22250.0,153.78,153.9,153.41,153.54,22250.0
2017-07-31 11:15:00,153.53,153.63,153.35,153.38,14119.0,153.53,153.63,153.35,153.38,14119.0
2017-07-31 11:20:00,153.37,153.47,153.2,153.4,8321.0,153.37,153.47,153.2,153.4,8321.0
2017-07-31 11:25:00,153.41,153.49,153.2,153.33,8364.0,153.41,153.49,153.2,153.33,8364.0
2017-07-31 11:30:00,153.36,153.6,153.32,153.41,26086.0,153.36,153.6,153.32,153.41,26086.0
2017-07-31 11:35:00,153.36,153.4,153.2,153.27,10315.0,153.36,153.4,153.2,153.27,10315.0
2017-07-31 11:40:00,153.21,153.26,152.98,152.98,19300.0,153.21,153.26,152.98,152.98,19300.0
2017-07-31 11:45:00,153.03,153.03,152.81,152.9,6250.0,153.03,153.03,152.81,152.9,6250.0
2017-07-31 11:50:00,152.96,153.29,152.84,153.13,13674.0,152.96,153.29,152.84,153.13,13674.0
2017-07-31 11:55:00,153.25,153.48,153.14,153.24,19443.0,153.25,153.48,153.14,153.24,19443.0
2017-07-31 12:00:00,153.19,153.4,153.03,153.15,15990.0,153.19,153.4,153.03,153.15,15990.0
2017-07-31 12:05:00,153.17,153.26,152.91,152.92,10250.0,153.17,153.26,152.91,152.92,10250.0
2017-07-31 12:10:00,153.03,153.03,152.72,152.94,10795.0,153.03,153.03,152.72,152.94,10795.0
2017-07-31 12:15:00,152.96,153.08,152.82,153.03,4942.0,152.96,153.08,152.82,153.03,4942.0
2017-07-31 12:20:00,152.98,153.1,152.87,152.87,22422.0,152.98,153.1,152.87,152.87,22422.0
2017-07-31 12:25:00,152.98,153.0,152.9,152.98,8082.0,152.98,153.0,152.9,152.98,8082.0
2017-07-31 12:30:00,152.94,153.0,152.81,152.81,7620.0,152.94,153.0,152.81,152.81,7620.0
2017-07-31 12:35:00,152.85,152.93,152.53,152.53,13835.0,152.85,152.93,152.53,152.53,13835.0
2017-07-31 12:40:00,152.56,152.66,152.55,152.55,4557.0,152.56,152.66,152.55,152.55,4557.0
2017-07-31 12:45:00,152.56,152.67,152.47,152.47,8940.0,152.56,152.67,152.47,152.47,8940.0
2017-07-31 12:50:00,152.47,152.47,152.16,152.17,8579.0,152.47,152.47,152.16,152.17,8579.0
2017-07-31 12:55:00,152.21,152.34,151.9,151.96,30927.0,152.21,152.34,151.9,151.96,30927.0
2017-07-31 13:00:00,151.98,152.46,151.98,152.35,12608.0,151.98,152.46,151.98,152.35,12608.0
2017-07-31 13:05:00,152.25,152.34,151.61,152.05,16972.0,152.25,152.34,151.61,152.05,16972.0
2017-07-31 13:10:00,152.03,152.11,151.78,152.03,8434.0,152.03,152.11,151.78,152.03,8434.0
2017-07-31 13:15:00,152.02,152.2,151.69,151.87,12038.0,152.02,152.2,151.69,151.87,12038.0
2017-07-31 13:20:00,151.87,152.2,151.87,151.88,7707.0,151.87,152.2,151.87,151.88,7707.0
2017-07-31 13:25:00,151.92,152.14,151.85,151.96,10927.0,151.92,152.14,151.85,151.96,10927.0
2017-07-31 13:30:00,152.01,152.21,151.98,152.09,3400.0,152.01,152.21,151.98,152.09,3400.0
2017-07-31 13:35:00,152.11,152.17,151.99,152.05,12456.0,152.11,152.17,151.99,152.05,12456.0
2017-07-31 13:40:00,152.08,152.1,152.01,152.07,6382.0,152.08,152.1,152.01,152.07,6382.0
2017-07-31 13:45:00,152.08,152.4,152.07,152.15,10542.0,152.08,152.4,152.07,152.15,10542.0
2017-07-31 13:50:00,152.21,152.35,152.1,152.1,16941.0,152.21,152.35,152.1,152.1,16941.0
2017-07-31 13:55:00,152.19,152.46,152.13,152.42,7903.0,152.19,152.46,152.13,152.42,7903.0
2017-07-31 14:00:00,152.42,152.42,152.18,152.24,7308.0,152.42,152.42,152.18,152.24,7308.0
2017-07-31 14:05:00,152.3,152.38,152.06,152.19,21125.0,152.3,152.38,152.06,152.19,21125.0
2017-07-31 14:10:00,152.17,152.23,152.0,152.04,43179.0,152.17,152.23,152.0,152.04,43179.0
2017-07-31 14:15:00,151.97,152.2,151.97,152.19,7479.0,151.97,152.2,151.97,152.19,7479.0
2017-07-31 14:20:00,152.23,152.25,152.04,152.25,6067.0,152.23,152.25,152.04,152.25,6067.0
2017-07-31 14:25:00,152.31,152.35,152.13,152.21,12582.0,152.31,152.35,152.13,152.21,12582.0
2017-07-31 14:30:00,152.14,152.33,152.14,152.3,9264.0,152.14,152.33,152.14,152.3,9264.0
2017-07-31 14:35:00,152.26,152.65,152.22,152.54,137606.0,152.26,152.65,152.22,152.54,137606.0
2017-07-31 14:40:00,152.59,152.66,152.28,152.28,23862.0,152.59,152.66,152.28,152.28,23862.0
2017-07-31 14:45:00,152.34,152.46,152.19,152.46,4831.0,152.34,152.46,152.19,152.46,4831.0
2017-07-31 14:50:00,152.44,152.44,152.27,152.3,7498.0,152.44,152.44,152.27,152.3,7498.0
2017-07-31 14:55:00,152.36,152.47,152.32,152.39,13491.0,152.36,152.47,152.32,152.39,13491.0
2017-07-31 15:00:00,152.34,152.46,152.27,152.41,10835.0,152.34,152.46,152.27,152.41,10835.0
2017-07-31 15:05:00,152.41,152.44,152.31,152.39,8500.0,152.41,152.44,152.31,152.39,8500.0
2017-07-31 15:10:00,152.42,152.52,152.33,152.48,34813.0,152.42,152.52,152.33,152.48,34813.0
2017-07-31 15:15:00,152.49,152.54,152.27,152.39,12107.0,152.49,152.54,152.27,152.39,12107.0
2017-07-31 15:20:00,152.41,152.43,152.2,152.32,9186.0,152.41,152.43,152.2,152.32,9186.0
2017-07-31 15:25:00,152.33,152.49,152.2,152.4,10457.0,152.33,152.49,152.2,152.4,10457.0
2017-07-31 15:30:00,152.45,152.5,152.26,152.47,17439.0,152.45,152.5,152.26,152.47,17439.0
2017-07-31 15:35:00,152.46,152.48,152.29,152.4,59825.0,152.46,152.48,152.29,152.4,59825.0
2017-07-31 15:40:00,152.43,152.46,152.35,152.45,18212.0,152.43,152.46,152.35,152.45,18212.0
2017-07-31 15:45:00,152.46,152.48,152.41,152.41,36838.0,152.46,152.48,152.41,152.41,36838.0
2017-07-31 15:50:00,152.41,152.41,151.55,151.77,71236.0,152.41,152.41,151.55,151.77,71236.0
2017-07-31 15:55:00,151.78,151.89,151.54,151.84,110777.0,151.78,151.89,151.54,151.84,110777.0
2017-08-01 09:30:00,153.0,153.3,151.56,152.11,60022.0,153.0,153.3,151.56,152.11,60022.0
2017-08-01 09:35:00,152.46,152.46,151.87,152.09,16516.0,152.46,152.46,151.87,152.09,16516.0
2017-08-01 09:40:00,152.12,152.12,151.55,151.96,29595.0,152.12,152.12,151.55,151.96,29595.0
2017-08-01 09:45:00,152.0,152.12,151.55,151.67,10053.0,152.0,152.12,151.55,151.67,10053.0
2017-08-01 09:50:00,151.6,151.64,150.65,150.68,35301.0,151.6,151.64,150.65,150.68,35301.0
2017-08-01 09:55:00,150.68,151.18,150.64,151.05,22748.0,150.68,151.18,150.64,151.05,22748.0
2017-08-01 10:00:00,151.05,151.35,150.95,151.11,23281.0,151.05,151.35,150.95,151.11,23281.0
2017-08-01 10:05:00,151.09,151.36,150.88,151.16,27571.0,151.09,151.36,150.88,151.16,27571.0
2017-08-01 10:10:00,151.12,151.58,151.0,151.31,14170.0,151.12,151.58,151.0,151.31,14170.0
2017-08-01 10:15:00,151.3,151.4,150.94,151.19,9647.0,151.3,151.4,150.94,151.19,9647.0
2017-08-01 10:20:00,151.26,151.29,150.77,150.77,8458.0,151.26,151.29,150.77,150.77,8458.0
2017-08-01 10:25:00,150.84,150.94,150.71,150.94,11684.0,150.84,150.94,150.71,150.94,11684.0
2017-08-01 10:30:00,150.93,151.08,150.87,151.03,11360.0,150.93,151.08,150.87,151.03,11360.0
2017-08-01 10:35:00,151.13,151.69,151.12,151.47,28179.0,151.13,151.69,151.12,151.47,28179.0
2017-08-01 10:40:00,151.47,152.19,151.43,152.19,23013.0,151.47,152.19,151.43,152.19,23013.0
2017-08-01 10:45:00,152.05,153.17,151.87,152.76,57985.0,152.05,153.17,151.87,152.76,57985.0
2017-08-01 10:50:00,152.76,152.85,152.14,152.62,28411.0,152.76,152.85,152.14,152.62,28411.0
2017-08-01 10:55:00,152.68,152.76,152.38,152.62,13960.0,152.68,152.76,152.38,152.62,13960.0
2017-08-01 11:00:00,152.49,152.65,152.18,152.35,18609.0,152.49,152.65,152.18,152.35,18609.0
2017-08-01 11:05:00,152.36,152.63,151.96,152.13,12132.0,152.36,152.63,151.96,152.13,12132.0
2017-08-01 11:10:00,152.11,152.25,151.97,152.17,13429.0,152.11,152.25,151.97,152.17,13429.0
2017-08-01 11:15:00,152.14,152.27,151.96,152.12,6814.0,152.14,152.27,151.96,152.12,6814.0
2017-08-01 11:20:00,152.13,152.19,151.84,152.09,30569.0,152.13,152.19,151.84,152.09,30569.0
2017-08-01 11:25:00,151.95,152.2,151.82,151.82,12869.0,151.95,152.2,151.82,151.82,12869.0
2017-08-01 11:30:00,151.89,152.08,151.88,152.08,8665.0,151.89,152.08,151.88,152.08,8665.0
2017-08-01 11:35:00,151.94,151.94,151.75,151.83,7884.0,151.94,151.94,151.75,151.83,7884.0
2017-08-01 11:40:00,151.83,151.85,151.56,151.71,9681.0,151.83,151.85,151.56,151.71,9681.0
2017-08-01 11:45:00,151.72,152.11,151.69,152.0,13704.0,151.72,152.11,151.69,152.0,13704.0
2017-08-01 11:50:00,152.05,152.29,151.98,152.06,9975.0,152.05,152.29,151.98,152.06,9975.0
2017-08-01 11:55:00,152.06,152.2,151.96,152.03,10249.0,152.06,152.2,151.96,152.03,10249.0
2017-08-01 12:00:00,151.91,152.22,151.9,151.9,36052.0,151.91,152.22,151.9,151.9,36052.0
2017-08-01 12:05:00,151.93,151.93,151.74,151.74,4000.0,151.93,151.93,151.74,151.74,4000.0
2017-08-01 12:10:00,151.74,152.13,151.7,152.06,11342.0,151.74,152.13,151.7,152.06,11342.0
2017-08-01 12:15:00,152.08,152.12,151.82,151.86,4990.0,152.08,152.12,151.82,151.86,4990.0
2017-08-01 12:20:00,151.86,151.96,151.8,151.85,5822.0,151.86,151.96,151.8,151.85,5822.0
2017-08-01 12:25:00,151.76,151.91,151.43,151.43,14872.0,151.76,151.91,151.43,151.43,14872.0
2017-08-01 12:30:00,151.39,151.77,151.38,151.72,13708.0,151.39,151.77,151.38,151.72,13708.0
2017-08-01 12:35:00,151.77,151.85,151.67,151.79,9027.0,151.77,151.85,151.67,151.79,9027.0
2017-08-01 12:40:00,151.76,152.13,151.76,152.03,9027.0,151.76,152.13,151.76,152.03,9027.0
2017-08-01 12:45:00,152.02,152.15,151.92,152.04,8092.0,152.02,152.15,151.92,152.04,8092.0
2017-08-01 12:50:00,152.03,152.21,152.01,152.21,10608.0,152.03,152.21,152.01,152.21,10608.0
2017-08-01 12:55:00,152.21,152.54,152.2,152.53,13130.0,152.21,152.54,152.2,152.53,13130.0
2017-08-01 13:00:00,152.44,152.59,152.39,152.39,12130.0,152.44,152.59,152.39,152.39,12130.0
2017-08-01 13:05:00,152.38,152.46,152.29,152.37,9350.0,152.38,152.46,152.29,152.37,9350.0
2017-08-01 13:10:00,152.31,152.49,152.28,152.43,8099.0,152.31,152.49,152.28,152.43,8099.0
2017-08-01 13:15:00,152.47,152.8,152.47,152.8,10919.0,152.47,152.8,152.47,152.8,10919.0
2017-08-01 13:20:00,152.85,153.12,152.8,153.04,9787.0,152.85,153.12,152.8,153.04,9787.0
2017-08-01 13:25:00,153.03,153.29,153.03,153.17,6945.0,153.03,153.29,153.03,153.17,6945.0
2017-08-01 13:30:00,153.14,153.18,153.02,153.02,6325.0,153.14,153.18,153.02,153.02,6325.0
2017-08-01 13:35:00,153.01,153.05,152.88,152.95,8604.0,153.01,153.05,152.88,152.95,8604.0
2017-08-01 13:40:00,152.95,153.0,152.89,152.96,6701.0,152.95,153.0,152.89,152.96,6701.0
2017-08-01 13:45:00,152.96,153.01,152.96,152.99,9050.0,152.96,153.01,152.96,152.99,9050.0
2017-08-01 13:50:00,152.97,153.11,152.96,153.05,14247.0,152.97,153.11,152.96,153.05,14247.0
2017-08-01 13:55:00,153.03,153.16,152.97,153.16,11841.0,153.03,153.16,152.97,153.16,11841.0
2017-08-01 14:00:00,153.16,153.47,153.13,153.4,10214.0,153.16,153.47,153.13,153.4,10214.0
2017-08-01 14:05:00,153.38,153.83,153.38,153.75,23350.0,153.38,153.83,153.38,153.75,23350.0
2017-08-01 14:10:00,153.75,154.05,153.75,154.05,10137.0,153.75,154.05,153.75,154.05,10137.0
2017-08-01 14:15:00,154.07,154.07,153.7,153.7,8600.0,154.07,154.07,153.7,153.7,8600.0
2017-08-01 14:20:00,153.69,153.73,153.47,153.73,8645.0,153.69,153.73,153.47,153.73,8645.0
2017-08-01 14:25:00,153.72,153.72,153.42,153.47,6941.0,153.72,153.72,153.42,153.47,6941.0
2017-08-01 14:30:00,153.44,153.56,153.44,153.53,9740.0,153.44,153.56,153.44,153.53,9740.0
2017-08-01 14:35:00,153.44,153.54,153.4,153.4,5756.0,153.44,153.54,153.4,153.4,5756.0
2017-08-01 14:40:00,153.44,153.53,153.22,153.35,10352.0,153.44,153.53,153.22,153.35,10352.0
2017-08-01 14:45:00,153.3,153.34,153.21,153.21,8782.0,153.3,153.34,153.21,153.21,8782.0
2017-08-01 14:50:00,153.21,153.35,153.18,153.28,5483.0,153.21,153.35,153.18,153.28,5483.0
2017-08-01 14:55:00,153.3,153.33,153.13,153.24,10547.0,153.3,153.33,153.13,153.24,10547.0
2017-08-01 15:00:00,153.24,153.24,153.05,153.17,12230.0,153.24,153.24,153.05,153.17,12230.0
2017-08-01 15:05:00,153.19,153.35,153.19,153.32,7280.0,153.19,153.35,153.19,153.32,7280.0
2017-08-01 15:10:00,153.32,153.46,153.32,153.44,7378.0,153.32,153.46,153.32,153.44,7378.0
2017-08-01 15:15:00,153.46,153.5,153.17,153.22,10225.0,153.46,153.5,153.17,153.22,10225.0
2017-08-01 15:20:00,153.23,153.32,153.17,153.24,7782.0,153.23,153.32,153.17,153.24,7782.0
2017-08-01 15:25:00,153.27,153.48,153.27,153.48,24406.0,153.27,153.48,153.27,153.48,24406.0
2017-08-01 15:30:00,153.44,153.51,153.36,153.37,16139.0,153.44,153.51,153.36,153.37,16139.0
2017-08-01 15:35:00,153.43,153.84,153.41,153.72,15560.0,153.43,153.84,153.41,153.72,15560.0
2017-08-01 15:40:00,153.72,153.75,153.4,153.43,18034.0,153.72,153.75,153.4,153.43,18034.0
2017-08-01 15:45:00,153.4,153.47,153.26,153.35,25723.0,153.4,153.47,153.26,153.35,25723.0
2017-08-01 15:50:00,153.29,153.31,152.85,153.16,51282.0,153.29,153.31,152.85,153.16,51282.0
2017-08-01 15:55:00,153.17,153.3,153.13,153.2,63409.0,153.17,153.3,153.13,153.2,63409.0
2017-08-02 09:30:00,151.8,153.85,151.46,153.77,50879.0,151.8,153.85,151.46,153.77,50879.0
2017-08-02 09:35:00,153.76,154.45,153.09,153.43,16816.0,153.76,154.45,153.09,153.43,16816.0
2017-08-02 09:40:00,153.49,154.3,153.35,154.2,24218.0,153.49,154.3,153.35,154.2,24218.0
2017-08-02 09:45:00,153.96,154.85,153.82,154.78,51960.0,153.96,154.85,153.82,154.78,51960.0
2017-08-02 09:50:00,154.71,155.5,154.71,155.34,41785.0,154.71,155.5,154.71,155.34,41785.0
2017-08-02 09:55:00,155.25,155.37,154.78,154.78,12140.0,155.25,155.37,154.78,154.78,12140.0
2017-08-02 10:00:00,154.89,155.0,154.35,154.35,8594.0,154.89,155.0,154.35,154.35,8594.0
2017-08-02 10:05:00,154.21,154.53,153.75,153.92,11901.0,154.21,154.53,153.75,153.92,11901.0
2017-08-02 10:10:00,153.92,153.96,153.5,153.5,8670.0,153.92,153.96,153.5,153.5,8670.0
2017-08-02 10:15:00,153.48,153.62,153.22,153.52,10037.0,153.48,153.62,153.22,153.52,10037.0
2017-08-02 10:20:00,153.59,153.59,152.78,152.78,22611.0,153.59,153.59,152.78,152.78,22611.0
2017-08-02 10:25:00,152.77,153.01,152.46,152.66,24331.0,152.77,153.01,152.46,152.66,24331.0
2017-08-02 10:30:00,152.69,153.11,152.46,152.95,7251.0,152.69,153.11,152.46,152.95,7251.0
2017-08-02 10:35:00,153.15,153.15,152.6,153.02,5696.0,153.15,153.15,152.6,153.02,5696.0
2017-08-02 10:40:00,153.03,153.07,152.29,152.56,11627.0,153.03,153.07,152.29,152.56,11627.0
2017-08-02 10:45:00,152.54,153.23,152.39,152.7,22883.0,152.54,153.23,152.39,152.7,22883.0
2017-08-02 10:50:00,152.88,153.03,152.69,153.03,8000.0,152.88,153.03,152.69,153.03,8000.0
2017-08-02 10:55:00,153.01,153.01,152.58,152.76,29390.0,153.01,153.01,152.58,152.76,29390.0
2017-08-02 11:00:00,152.78,152.91,152.19,152.42,11524.0,152.78,152.91,152.19,152.42,11524.0
2017-08-02 11:05:00,152.32,152.32,152.02,152.07,8216.0,152.32,152.32,152.02,152.07,8216.0
2017-08-02 11:10:00,152.1,152.86,152.1,152.62,7495.0,152.1,152.86,152.1,152.62,7495.0
2017-08-02 11:15:00,152.62,152.95,152.46,152.95,9810.0,152.62,152.95,152.46,152.95,9810.0
2017-08-02 11:20:00,152.84,153.33,152.73,153.33,11047.0,152.84,153.33,152.73,153.33,11047.0
2017-08-02 11:25:00,153.39,153.52,153.12,153.31,10538.0,153.39,153.52,153.12,153.31,10538.0
2017-08-02 11:30:00,153.17,153.22,152.92,152.92,6288.0,153.17,153.22,152.92,152.92,6288.0
2017-08-02 11:35:00,152.85,153.41,152.84,153.41,9775.0,152.85,153.41,152.84,153.41,9775.0
2017-08-02 11:40:00,153.43,153.51,153.19,153.51,5097.0,153.43,153.51,153.19,153.51,5097.0
2017-08-02 11:45:00,153.39,153.79,153.31,153.58,13860.0,153.39,153.79,153.31,153.58,13860.0
2017-08-02 11:50:00,153.58,154.04,153.58,154.0,6630.0,153.58,154.04,153.58,154.0,6630.0
2017-08-02 11:55:00,154.04,154.05,153.45,153.64,9780.0,154.04,154.05,153.45,153.64,9780.0
2017-08-02 12:00:00,153.6,153.77,153.35,153.43,10329.0,153.6,153.77,153.35,153.43,10329.0
2017-08-02 12:05:00,153.53,153.9,153.47,153.85,14479.0,153.53,153.9,153.47,153.85,14479.0
2017-08-02 12:10:00,153.87,154.24,153.86,154.15,8294.0,153.87,154.24,153.86,154.15,8294.0
2017-08-02 12:15:00,154.26,154.26,154.01,154.16,6437.0,154.26,154.26,154.01,154.16,6437.0
2017-08-02 12:20:00,154.25,154.35,154.03,154.28,9018.0,154.25,154.35,154.03,154.28,9018.0
2017-08-02 12:25:00,154.29,154.93,154.28,154.93,15169.0,154.29,154.93,154.28,154.93,15169.0
2017-08-02 12:30:00,154.9,155.16,154.62,154.62,24399.0,154.9,155.16,154.62,154.62,24399.0
2017-08-02 12:35:00,154.7,154.82,154.53,154.53,6298.0,154.7,154.82,154.53,154.53,6298.0
2017-08-02 12:40:00,154.62,154.73,154.55,154.69,7702.0,154.62,154.73,154.55,154.69,7702.0
2017-08-02 12:45:00,154.7,154.93,154.7,154.93,8839.0,154.7,154.93,154.7,154.93,8839.0
2017-08-02 12:50:00,154.89,154.89,154.39,154.55,10867.0,154.89,154.89,154.39,154.55,10867.0
2017-08-02 12:55:00,154.45,154.53,154.0,154.11,2596.0,154.45,154.53,154.0,154.11,2596.0
2017-08-02 13:00:00,154.02,154.1,153.8,154.1,5852.0,154.02,154.1,153.8,154.1,5852.0
2017-08-02 13:05:00,154.1,154.49,154.02,154.49,18499.0,154.1,154.49,154.02,154.49,18499.0
2017-08-02 13:10:00,154.49,154.49,154.17,154.36,5455.0,154.49,154.49,154.17,154.36,5455.0
2017-08-02 13:15:00,154.36,154.47,154.36,154.47,4521.0,154.36,154.47,154.36,154.47,4521.0
2017-08-02 13:20:00,154.37,154.6,154.33,154.57,5112.0,154.37,154.6,154.33,154.57,5112.0
2017-08-02 13:25:00,154.64,154.75,154.45,154.75,5108.0,154.64,154.75,154.45,154.75,5108.0
2017-08-02 13:30:00,154.75,154.75,154.54,154.58,1792.0,154.75,154.75,154.54,154.58,1792.0
2017-08-02 13:35:00,154.7,154.77,154.62,154.72,2348.0,154.7,154.77,154.62,154.72,2348.0
2017-08-02 13:40:00,154.8,155.21,154.8,155.21,8561.0,154.8,155.21,154.8,155.21,8561.0
2017-08-02 13:45:00,155.16,155.47,155.16,155.47,8525.0,155.16,155.47,155.16,155.47,8525.0
2017-08-02 13:50:00,155.42,155.58,155.34,155.55,15823.0,155.42,155.58,155.34,155.55,15823.0
2017-08-02 13:55:00,155.6,155.88,155.54,155.86,12660.0,155.6,155.88,155.54,155.86,12660.0
2017-08-02 14:00:00,155.82,155.85,155.59,155.85,10044.0,155.82,155.85,155.59,155.85,10044.0
2017-08-02 14:05:00,155.84,155.95,155.73,155.74,11086.0,155.84,155.95,155.73,155.74,11086.0
2017-08-02 14:10:00,155.71,156.3,155.7,156.28,24888.0,155.71,156.3,155.7,156.28,24888.0
2017-08-02 14:15:00,156.19,156.49,156.18,156.32,9527.0,156.19,156.49,156.18,156.32,9527.0
2017-08-02 14:20:00,156.23,156.5,156.22,156.33,8868.0,156.23,156.5,156.22,156.33,8868.0
2017-08-02 14:25:00,156.37,157.0,156.3,156.64,49078.0,156.37,157.0,156.3,156.64,49078.0
2017-08-02 14:30:00,156.66,157.2,156.6,156.78,14766.0,156.66,157.2,156.6,156.78,14766.0
2017-08-02 14:35:00,156.81,156.81,156.31,156.38,11684.0,156.81,156.81,156.31,156.38,11684.0
2017-08-02 14:40:00,156.41,156.51,156.34,156.41,7235.0,156.41,156.51,156.34,156.41,7235.0
2017-08-02 14:45:00,156.42,156.45,156.12,156.2,11031.0,156.42,156.45,156.12,156.2,11031.0
2017-08-02 14:50:00,156.2,156.41,156.06,156.33,7362.0,156.2,156.41,156.06,156.33,7362.0
2017-08-02 14:55:00,156.33,156.34,156.21,156.27,9705.0,156.33,156.34,156.21,156.27,9705.0
2017-08-02 15:00:00,156.25,156.38,156.17,156.22,16146.0,156.25,156.38,156.17,156.22,16146.0
2017-08-02 15:05:00,156.14,156.25,155.92,155.94,12296.0,156.14,156.25,155.92,155.94,12296.0
2017-08-02 15:10:00,155.94,156.01,155.83,155.99,11651.0,155.94,156.01,155.83,155.99,11651.0
2017-08-02 15:15:00,155.95,156.21,155.92,156.15,18344.0,155.95,156.21,155.92,156.15,18344.0
2017-08-02 15:20:00,156.18,156.39,156.17,156.39,14710.0,156.18,156.39,156.17,156.39,14710.0
2017-08-02 15:25:00,156.36,156.63,156.29,156.63,22329.0,156.36,156.63,156.29,156.63,22329.0
2017-08-02 15:30:00,156.6,156.77,156.54,156.64,27133.0,156.6,156.77,156.54,156.64,27133.0
2017-08-02 15:35:00,156.67,156.7,156.39,156.42,18454.0,156.67,156.7,156.39,156.42,18454.0
2017-08-02 15:40:00,156.45,156.76,156.44,156.72,28767.0,156.45,156.76,156.44,156.72,28767.0
2017-08-02 15:45:00,156.73,156.93,156.7,156.92,40724.0,156.73,156.93,156.7,156.92,40724.0
2017-08-02 15:50:00,156.94,157.46,156.87,157.31,75178.0,156.94,157.46,156.87,157.31,75178.0
2017-08-02 15:55:00,157.31,157.91,157.0,157.64,165616.0,157.31,157.91,157.0,157.64,165616.0
2017-08-03 09:30:00,155.72,157.27,154.74,155.53,82085.0,155.72,157.27,154.74,155.53,82085.0
2017-08-03 09:35:00,155.57,155.86,154.26,155.4,40362.0,155.57,155.86,154.26,155.4,40362.0
2017-08-03 09:40:00,155.46,155.82,155.15,155.77,32371.0,155.46,155.82,155.15,155.77,32371.0
2017-08-03 09:45:00,155.74,155.94,154.76,154.92,36713.0,155.74,155.94,154.76,154.92,36713.0
2017-08-03 09:50:00,154.99,155.07,154.0,154.34,50712.0,154.99,155.07,154.0,154.34,50712.0
2017-08-03 09:55:00,154.41,154.71,153.54,153.65,51018.0,154.41,154.71,153.54,153.65,51018.0
2017-08-03 10:00:00,153.72,154.32,153.5,153.57,39927.0,153.72,154.32,153.5,153.57,39927.0
2017-08-03 10:05:00,153.54,153.54,152.26,152.81,71354.0,153.54,153.54,152.26,152.81,71354.0
2017-08-03 10:10:00,152.96,153.11,152.68,153.1,24163.0,152.96,153.11,152.68,153.1,24163.0
2017-08-03 10:15:00,153.22,154.28,153.09,154.17,17457.0,153.22,154.28,153.09,154.17,17457.0
2017-08-03 10:20:00,154.26,154.68,154.23,154.48,15377.0,154.26,154.68,154.23,154.48,15377.0
2017-08-03 10:25:00,154.6,155.02,154.22,154.58,20717.0,154.6,155.02,154.22,154.58,20717.0
2017-08-03 10:30:00,154.51,154.75,154.34,154.37,8441.0,154.51,154.75,154.34,154.37,8441.0
2017-08-03 10:35:00,154.44,155.25,154.44,155.2,12421.0,154.44,155.25,154.44,155.2,12421.0
2017-08-03 10:40:00,155.12,155.5,155.12,155.43,12549.0,155.12,155.5,155.12,155.43,12549.0
2017-08-03 10:45:00,155.32,155.32,154.74,154.74,15161.0,155.32,155.32,154.74,154.74,15161.0
2017-08-03 10:50:00,154.6,154.71,154.45,154.59,9953.0,154.6,154.71,154.45,154.59,9953.0
2017-08-03 10:55:00,154.55,154.74,154.23,154.51,11362.0,154.55,154.74,154.23,154.51,11362.0
2017-08-03 11:00:00,154.36,154.48,154.23,154.26,5063.0,154.36,154.48,154.23,154.26,5063.0
2017-08-03 11:05:00,154.27,154.45,154.23,154.33,8128.0,154.27,154.45,154.23,154.33,8128.0
2017-08-03 11:10:00,154.37,154.52,154.32,154.48,11400.0,154.37,154.52,154.32,154.48,11400.0
2017-08-03 11:15:00,154.5,154.86,154.3,154.73,28921.0,154.5,154.86,154.3,154.73,28921.0
2017-08-03 11:20:00,154.74,154.88,154.6,154.6,9025.0,154.74,154.88,154.6,154.6,9025.0
2017-08-03 11:25:00,154.6,154.63,154.26,154.4,12827.0,154.6,154.63,154.26,154.4,12827.0
2017-08-03 11:30:00,154.49,154.55,153.46,153.64,34360.0,154.49,154.55,153.46,153.64,34360.0
2017-08-03 11:35:00,153.64,153.84,153.63,153.68,5550.0,153.64,153.84,153.63,153.68,5550.0
2017-08-03 11:40:00,153.61,153.75,153.2,153.28,6738.0,153.61,153.75,153.2,153.28,6738.0
2017-08-03 11:45:00,153.33,153.33,153.18,153.18,3700.0,153.33,153.33,153.18,153.18,3700.0
2017-08-03 11:50:00,153.31,153.53,153.16,153.44,9480.0,153.31,153.53,153.16,153.44,9480.0
2017-08-03 11:55:00,153.56,153.8,153.39,153.8,6380.0,153.56,153.8,153.39,153.8,6380.0
2017-08-03 12:00:00,153.77,153.8,153.48,153.61,9400.0,153.77,153.8,153.48,153.61,9400.0
2017-08-03 12:05:00,153.66,153.66,153.43,153.48,5301.0,153.66,153.66,153.43,153.48,5301.0
2017-08-03 12:10:00,153.5,153.61,153.48,153.48,3838.0,153.5,153.61,153.48,153.48,3838.0
2017-08-03 12:15:00,153.47,153.55,153.28,153.34,7319.0,153.47,153.55,153.28,153.34,7319.0
2017-08-03 12:20:00,153.34,153.89,153.34,153.78,5900.0,153.34,153.89,153.34,153.78,5900.0
2017-08-03 12:25:00,153.89,154.15,153.89,154.13,4721.0,153.89,154.15,153.89,154.13,4721.0
2017-08-03 12:30:00,154.15,154.41,154.09,154.28,9100.0,154.15,154.41,154.09,154.28,9100.0
2017-08-03 12:35:00,154.21,154.35,154.21,154.34,2300.0,154.21,154.35,154.21,154.34,2300.0
2017-08-03 12:40:00,154.25,154.28,153.91,153.99,6100.0,154.25,154.28,153.91,153.99,6100.0
2017-08-03 12:45:00,153.99,154.06,153.72,153.93,8561.0,153.99,154.06,153.72,153.93,8561.0
2017-08-03 12:50:00,153.92,154.01,153.85,153.89,9229.0,153.92,154.01,153.85,153.89,9229.0
2017-08-03 12:55:00,153.98,154.17,153.85,153.89,19216.0,153.98,154.17,153.85,153.89,19216.0
2017-08-03 13:00:00,153.94,154.0,153.79,153.97,4200.0,153.94,154.0,153.79,153.97,4200.0
2017-08-03 13:05:00,154.09,154.09,153.97,154.03,4681.0,154.09,154.09,153.97,154.03,4681.0
2017-08-03 13:10:00,154.04,154.06,153.86,153.86,5920.0,154.04,154.06,153.86,153.86,5920.0
2017-08-03 13:15:00,153.88,153.98,153.66,153.76,5527.0,153.88,153.98,153.66,153.76,5527.0
2017-08-03 13:20:00,153.77,153.99,153.71,153.89,6688.0,153.77,153.99,153.71,153.89,6688.0
2017-08-03 13:25:00,153.92,154.16,153.78,154.14,15695.0,153.92,154.16,153.78,154.14,15695.0
2017-08-03 13:30:00,154.15,154.19,153.86,154.19,20562.0,154.15,154.19,153.86,154.19,20562.0
2017-08-03 13:35:00,154.21,154.4,154.21,154.26,4256.0,154.21,154.4,154.21,154.26,4256.0
2017-08-03 13:40:00,154.23,154.37,154.19,154.25,3332.0,154.23,154.37,154.19,154.25,3332.0
2017-08-03 13:45:00,154.35,154.46,154.23,154.29,3259.0,154.35,154.46,154.23,154.29,3259.0
2017-08-03 13:50:00,154.32,154.42,154.25,154.25,3926.0,154.32,154.42,154.25,154.25,3926.0
2017-08-03 13:55:00,154.25,154.44,154.25,154.32,5219.0,154.25,154.44,154.25,154.32,5219.0
2017-08-03 14:00:00,154.34,154.45,154.25,154.3,4672.0,154.34,154.45,154.25,154.3,4672.0
2017-08-03 14:05:00,154.34,154.34,154.11,154.11,6201.0,154.34,154.34,154.11,154.11,6201.0
2017-08-03 14:10:00,154.14,154.21,153.96,153.97,5746.0,154.14,154.21,153.96,153.97,5746.0
2017-08-03 14:15:00,153.93,153.99,153.77,153.79,3802.0,153.93,153.99,153.77,153.79,3802.0
2017-08-03 14:20:00,153.82,154.19,153.82,154.19,5385.0,153.82,154.19,153.82,154.19,5385.0
2017-08-03 14:25:00,154.18,154.47,154.11,154.47,6420.0,154.18,154.47,154.11,154.47,6420.0
2017-08-03 14:30:00,154.36,154.44,154.28,154.31,2050.0,154.36,154.44,154.28,154.31,2050.0
2017-08-03 14:35:00,154.36,154.45,154.34,154.45,2580.0,154.36,154.45,154.34,154.45,2580.0
2017-08-03 14:40:00,154.35,154.45,154.28,154.38,6247.0,154.35,154.45,154.28,154.38,6247.0
2017-08-03 14:45:00,154.38,154.5,154.37,154.48,5403.0,154.38,154.5,154.37,154.48,5403.0
2017-08-03 14:50:00,154.47,154.47,154.28,154.28,5900.0,154.47,154.47,154.28,154.28,5900.0
2017-08-03 14:55:00,154.34,154.48,154.3,154.43,4981.0,154.34,154.48,154.3,154.43,4981.0
2017-08-03 15:00:00,154.48,154.59,154.43,154.46,7866.0,154.48,154.59,154.43,154.46,7866.0
2017-08-03 15:05:00,154.45,154.5,154.3,154.35,5401.0,154.45,154.5,154.3,154.35,5401.0
2017-08-03 15:10:00,154.37,154.5,154.26,154.5,5183.0,154.37,154.5,154.26,154.5,5183.0
2017-08-03 15:15:00,154.55,154.55,154.44,154.44,5361.0,154.55,154.55,154.44,154.44,5361.0
2017-08-03 15:20:00,154.5,154.62,154.35,154.57,6060.0,154.5,154.62,154.35,154.57,6060.0
2017-08-03 15:25:00,154.59,154.65,154.53,154.57,3290.0,154.59,154.65,154.53,154.57,3290.0
2017-08-03 15:30:00,154.57,154.71,153.84,154.05,23161.0,154.57,154.71,153.84,154.05,23161.0
2017-08-03 15:35:00,154.01,154.25,153.76,154.08,12067.0,154.01,154.25,153.76,154.08,12067.0
2017-08-03 15:40:00,154.11,154.2,153.94,154.06,14318.0,154.11,154.2,153.94,154.06,14318.0
2017-08-03 15:45:00,154.04,154.21,153.98,154.02,21967.0,154.04,154.21,153.98,154.02,21967.0
2017-08-03 15:50:00,154.01,154.2,153.82,154.17,31317.0,154.01,154.2,153.82,154.17,31317.0
2017-08-03 15:55:00,154.17,154.34,153.99,154.01,50019.0,154.17,154.34,153.99,154.01,50019.0
2017-08-04 09:30:00,154.68,154.74,153.77,153.77,21749.0,154.68,154.74,153.77,153.77,21749.0
2017-08-04 09:35:00,153.78,154.27,153.12,153.93,8515.0,153.78,154.27,153.12,153.93,8515.0
2017-08-04 09:40:00,153.89,154.29,153.59,154.1,7314.0,153.89,154.29,153.59,154.1,7314.0
2017-08-04 09:45:00,153.93,154.69,153.93,154.61,5067.0,153.93,154.69,153.93,154.61,5067.0
2017-08-04 09:50:00,154.61,154.9,154.23,154.68,8240.0,154.61,154.9,154.23,154.68,8240.0
2017-08-04 09:55:00,154.67,154.67,153.5,153.5,11360.0,154.67,154.67,153.5,153.5,11360.0
2017-08-04 10:00:00,153.65,154.41,153.65,153.8,6913.0,153.65,154.41,153.65,153.8,6913.0
2017-08-04 10:05:00,153.71,153.73,153.01,153.31,4650.0,153.71,153.73,153.01,153.31,4650.0
2017-08-04 10:10:00,153.31,153.8,153.16,153.68,7689.0,153.31,153.8,153.16,153.68,7689.0
2017-08-04 10:15:00,153.57,153.87,153.36,153.73,10591.0,153.57,153.87,153.36,153.73,10591.0
2017-08-04 10:20:00,153.83,153.89,153.63,153.75,5643.0,153.83,153.89,153.63,153.75,5643.0
2017-08-04 10:25:00,153.88,154.46,153.79,154.46,11532.0,153.88,154.46,153.79,154.46,11532.0
2017-08-04 10:30:00,154.46,154.47,154.0,154.0,5644.0,154.46,154.47,154.0,154.0,5644.0
2017-08-04 10:35:00,153.94,154.32,153.72,154.08,7762.0,153.94,154.32,153.72,154.08,7762.0
2017-08-04 10:40:00,154.09,154.75,154.09,154.34,5949.0,154.09,154.75,154.09,154.34,5949.0
2017-08-04 10:45:00,154.35,154.56,154.16,154.38,6352.0,154.35,154.56,154.16,154.38,6352.0
2017-08-04 10:50:00,154.47,154.73,154.36,154.64,4796.0,154.47,154.73,154.36,154.64,4796.0
2017-08-04 10:55:00,154.73,154.81,154.54,154.56,7977.0,154.73,154.81,154.54,154.56,7977.0
2017-08-04 11:00:00,154.76,155.03,154.53,154.96,14218.0,154.76,155.03,154.53,154.96,14218.0
2017-08-04 11:05:00,155.06,155.06,154.75,154.75,5600.0,155.06,155.06,154.75,154.75,5600.0
2017-08-04 11:10:00,154.85,155.12,154.68,154.93,10161.0,154.85,155.12,154.68,154.93,10161.0
2017-08-04 11:15:00,154.95,155.15,154.79,154.9,13192.0,154.95,155.15,154.79,154.9,13192.0
2017-08-04 11:20:00,154.94,155.17,154.79,154.81,10129.0,154.94,155.17,154.79,154.81,10129.0
2017-08-04 11:25:00,154.8,154.91,154.75,154.81,2803.0,154.8,154.91,154.75,154.81,2803.0
2017-08-04 11:30:00,154.89,154.97,154.78,154.79,2996.0,154.89,154.97,154.78,154.79,2996.0
2017-08-04 11:35:00,154.79,154.81,154.51,154.6,2100.0,154.79,154.81,154.51,154.6,2100.0
2017-08-04 11:40:00,154.61,154.84,154.61,154.84,9371.0,154.61,154.84,154.61,154.84,9371.0
2017-08-04 11:45:00,154.87,154.93,154.72,154.93,3130.0,154.87,154.93,154.72,154.93,3130.0
2017-08-04 11:50:00,154.93,154.93,154.66,154.83,2450.0,154.93,154.93,154.66,154.83,2450.0
2017-08-04 11:55:00,154.88,155.01,154.78,155.01,17396.0,154.88,155.01,154.78,155.01,17396.0
2017-08-04 12:00:00,155.01,155.01,154.77,154.86,5349.0,155.01,155.01,154.77,154.86,5349.0
2017-08-04 12:05:00,154.87,154.87,154.68,154.71,3500.0,154.87,154.87,154.68,154.71,3500.0
2017-08-04 12:10:00,154.84,154.84,154.48,154.5,2000.0,154.84,154.84,154.48,154.5,2000.0
2017-08-04 12:15:00,154.5,154.77,154.47,154.77,11301.0,154.5,154.77,154.47,154.77,11301.0
2017-08-04 12:20:00,154.75,154.79,154.71,154.79,2600.0,154.75,154.79,154.71,154.79,2600.0
2017-08-04 12:25:00,154.75,154.75,154.55,154.58,2327.0,154.75,154.75,154.55,154.58,2327.0
2017-08-04 12:30:00,154.56,154.56,154.39,154.47,6900.0,154.56,154.56,154.39,154.47,6900.0
2017-08-04 12:35:00,154.34,154.45,154.29,154.29,12539.0,154.34,154.45,154.29,154.29,12539.0
2017-08-04 12:40:00,154.24,154.31,154.17,154.3,2830.0,154.24,154.31,154.17,154.3,2830.0
2017-08-04 12:45:00,154.38,154.61,154.28,154.52,5530.0,154.38,154.61,154.28,154.52,5530.0
2017-08-04 12:50:00,154.54,154.58,154.48,154.58,2100.0,154.54,154.58,154.48,154.58,2100.0
2017-08-04 12:55:00,154.58,154.67,154.4,154.4,3000.0,154.58,154.67,154.4,154.4,3000.0
2017-08-04 13:00:00,154.38,154.54,154.29,154.3,1720.0,154.38,154.54,154.29,154.3,1720.0
2017-08-04 13:05:00,154.3,154.34,154.13,154.22,3665.0,154.3,154.34,154.13,154.22,3665.0
2017-08-04 13:10:00,154.24,154.24,154.1,154.17,1925.0,154.24,154.24,154.1,154.17,1925.0
2017-08-04 13:15:00,154.1,154.25,154.09,154.12,2521.0,154.1,154.25,154.09,154.12,2521.0
2017-08-04 13:20:00,154.11,154.24,154.0,154.1,4803.0,154.11,154.24,154.0,154.1,4803.0
2017-08-04 13:25:00,154.2,154.25,154.07,154.07,2387.0,154.2,154.25,154.07,154.07,2387.0
2017-08-04 13:30:00,154.08,154.45,154.08,154.45,6977.0,154.08,154.45,154.08,154.45,6977.0
2017-08-04 13:35:00,154.53,154.61,154.48,154.57,1400.0,154.53,154.61,154.48,154.57,1400.0
2017-08-04 13:40:00,154.62,154.69,154.62,154.64,1984.0,154.62,154.69,154.62,154.64,1984.0
2017-08-04 13:45:00,154.64,154.64,154.53,154.63,2600.0,154.64,154.64,154.53,154.63,2600.0
2017-08-04 13:50:00,154.63,154.67,154.46,154.55,4294.0,154.63,154.67,154.46,154.55,4294.0
2017-08-04 13:55:00,154.61,154.73,154.54,154.65,3500.0,154.61,154.73,154.54,154.65,3500.0
2017-08-04 14:00:00,154.67,154.71,154.42,154.5,4600.0,154.67,154.71,154.42,154.5,4600.0
2017-08-04 14:05:00,154.45,154.47,154.32,154.39,1854.0,154.45,154.47,154.32,154.39,1854.0
2017-08-04 14:10:00,154.48,154.62,154.41,154.62,1630.0,154.48,154.62,154.41,154.62,1630.0
2017-08-04 14:15:00,154.5,154.52,154.32,154.32,3035.0,154.5,154.52,154.32,154.32,3035.0
2017-08-04 14:20:00,154.33,154.46,154.33,154.46,616.0,154.33,154.46,154.33,154.46,616.0
2017-08-04 14:25:00,154.45,154.49,153.9,154.04,7700.0,154.45,154.49,153.9,154.04,7700.0
2017-08-04 14:30:00,153.9,153.92,153.71,153.76,4774.0,153.9,153.92,153.71,153.76,4774.0
2017-08-04 14:35:00,153.8,154.01,153.78,153.96,5057.0,153.8,154.01,153.78,153.96,5057.0
2017-08-04 14:40:00,153.98,154.1,153.98,154.1,700.0,153.98,154.1,153.98,154.1,700.0
2017-08-04 14:45:00,154.09,154.19,154.04,154.17,8527.0,154.09,154.19,154.04,154.17,8527.0
2017-08-04 14:50:00,154.21,154.25,154.07,154.07,3751.0,154.21,154.25,154.07,154.07,3751.0
2017-08-04 14:55:00,154.15,154.28,154.15,154.22,1592.0,154.15,154.28,154.15,154.22,1592.0
2017-08-04 15:00:00,154.18,154.18,154.03,154.1,4443.0,154.18,154.18,154.03,154.1,4443.0
2017-08-04 15:05:00,154.16,154.18,154.04,154.09,2750.0,154.16,154.18,154.04,154.09,2750.0
2017-08-04 15:10:00,154.13,154.27,154.09,154.19,9641.0,154.13,154.27,154.09,154.19,9641.0
2017-08-04 15:15:00,154.19,154.23,154.08,154.14,3933.0,154.19,154.23,154.08,154.14,3933.0
2017-08-04 15:20:00,154.02,154.14,154.02,154.02,3156.0,154.02,154.14,154.02,154.02,3156.0
2017-08-04 15:25:00,154.08,154.08,153.97,154.06,3953.0,154.08,154.08,153.97,154.06,3953.0
2017-08-04 15:30:00,154.03,154.27,154.0,154.22,3813.0,154.03,154.27,154.0,154.22,3813.0
2017-08-04 15:35:00,154.24,154.24,153.99,154.05,8467.0,154.24,154.24,153.99,154.05,8467.0
2017-08-04 15:40:00,154.07,154.19,153.97,154.16,7759.0,154.07,154.19,153.97,154.16,7759.0
2017-08-04 15:45:00,154.19,154.28,154.14,154.23,15819.0,154.19,154.28,154.14,154.23,15819.0
2017-08-04 15:50:00,154.22,154.69,154.22,154.67,38050.0,154.22,154.69,154.22,154.67,38050.0
2017-08-04 15:55:00,154.69,154.75,154.5,154.51,38944.0,154.69,154.75,154.5,154.51,38944.0
2017-08-07 09:30:00,152.6,154.13,152.6,154.13,38492.0,152.6,154.13,152.6,154.13,38492.0
2017-08-07 09:35:00,153.97,154.75,153.96,154.74,7729.0,153.97,154.75,153.96,154.74,7729.0
2017-08-07 09:40:00,154.64,154.97,154.36,154.4,6419.0,154.64,154.97,154.36,154.4,6419.0
2017-08-07 09:45:00,154.5,154.69,153.92,154.36,9367.0,154.5,154.69,153.92,154.36,9367.0
2017-08-07 09:50:00,154.1,154.33,153.61,154.31,30560.0,154.1,154.33,153.61,154.31,30560.0
2017-08-07 09:55:00,154.28,154.85,153.99,154.7,9236.0,154.28,154.85,153.99,154.7,9236.0
2017-08-07 10:00:00,154.83,155.27,154.58,154.95,10849.0,154.83,155.27,154.58,154.95,10849.0
2017-08-07 10:05:00,154.94,155.17,154.72,155.05,5370.0,154.94,155.17,154.72,155.05,5370.0
2017-08-07 10:10:00,155.13,155.13,154.76,154.94,14733.0,155.13,155.13,154.76,154.94,14733.0
2017-08-07 10:15:00,154.97,155.5,154.54,155.5,14908.0,154.97,155.5,154.54,155.5,14908.0
2017-08-07 10:20:00,155.47,155.57,155.2,155.45,8956.0,155.47,155.57,155.2,155.45,8956.0
2017-08-07 10:25:00,155.51,155.52,155.1,155.2,6617.0,155.51,155.52,155.1,155.2,6617.0
2017-08-07 10:30:00,155.21,155.21,154.87,154.93,7900.0,155.21,155.21,154.87,154.93,7900.0
2017-08-07 10:35:00,154.87,155.06,154.8,154.97,5600.0,154.87,155.06,154.8,154.97,5600.0
2017-08-07 10:40:00,154.94,154.99,154.72,154.81,10590.0,154.94,154.99,154.72,154.81,10590.0
2017-08-07 10:45:00,154.88,155.17,154.88,155.02,5731.0,154.88,155.17,154.88,155.02,5731.0
2017-08-07 10:50:00,155.07,155.49,155.0,155.35,3984.0,155.07,155.49,155.0,155.35,3984.0
2017-08-07 10:55:00,155.35,155.52,155.1,155.34,17336.0,155.35,155.52,155.1,155.34,17336.0
2017-08-07 11:00:00,155.3,155.3,155.05,155.11,3087.0,155.3,155.3,155.05,155.11,3087.0
2017-08-07 11:05:00,155.1,155.4,155.1,155.4,7898.0,155.1,155.4,155.1,155.4,7898.0
2017-08-07 11:10:00,155.43,155.69,155.05,155.07,13071.0,155.43,155.69,155.05,155.07,13071.0
2017-08-07 11:15:00,155.15,155.45,155.15,155.4,10127.0,155.15,155.45,155.15,155.4,10127.0
2017-08-07 11:20:00,155.37,155.66,155.32,155.55,3890.0,155.37,155.66,155.32,155.55,3890.0
2017-08-07 11:25:00,155.5,155.68,155.27,155.27,9490.0,155.5,155.68,155.27,155.27,9490.0
2017-08-07 11:30:00,155.27,155.28,154.84,154.84,5372.0,155.27,155.28,154.84,154.84,5372.0
2017-08-07 11:35:00,154.85,154.98,154.85,154.97,2950.0,154.85,154.98,154.85,154.97,2950.0
2017-08-07 11:40:00,154.99,155.16,154.99,155.14,6027.0,154.99,155.16,154.99,155.14,6027.0
2017-08-07 11:45:00,155.08,155.35,155.06,155.3,3000.0,155.08,155.35,155.06,155.3,3000.0
2017-08-07 11:50:00,155.23,155.33,155.19,155.3,7945.0,155.23,155.33,155.19,155.3,7945.0
2017-08-07 11:55:00,155.22,155.31,155.08,155.25,6670.0,155.22,155.31,155.08,155.25,6670.0
2017-08-07 12:00:00,155.34,155.51,155.26,155.39,4650.0,155.34,155.51,155.26,155.39,4650.0
2017-08-07 12:05:00,155.4,155.56,155.36,155.49,8689.0,155.4,155.56,155.36,155.49,8689.0
2017-08-07 12:10:00,155.52,155.58,155.41,155.44,2991.0,155.52,155.58,155.41,155.44,2991.0
2017-08-07 12:15:00,155.48,155.48,155.07,155.07,4567.0,155.48,155.48,155.07,155.07,4567.0
2017-08-07 12:20:00,155.2,155.46,155.17,155.46,13141.0,155.2,155.46,155.17,155.46,13141.0
2017-08-07 12:25:00,155.46,155.49,155.33,155.4,2400.0,155.46,155.49,155.33,155.4,2400.0
2017-08-07 12:30:00,155.39,155.39,155.3,155.35,602.0,155.39,155.39,155.3,155.35,602.0
2017-08-07 12:35:00,155.3,155.57,155.3,155.53,3159.0,155.3,155.57,155.3,155.53,3159.0
2017-08-07 12:40:00,155.47,155.71,155.47,155.71,6761.0,155.47,155.71,155.47,155.71,6761.0
2017-08-07 12:45:00,155.61,155.79,155.61,155.79,700.0,155.61,155.79,155.61,155.79,700.0
2017-08-07 12:50:00,155.82,155.83,155.68,155.72,4290.0,155.82,155.83,155.68,155.72,4290.0
2017-08-07 12:55:00,155.74,155.95,155.74,155.88,4470.0,155.74,155.95,155.74,155.88,4470.0
2017-08-07 13:00:00,155.95,156.29,155.95,156.29,7624.0,155.95,156.29,155.95,156.29,7624.0
2017-08-07 13:05:00,156.27,156.3,155.89,156.02,8543.0,156.27,156.3,155.89,156.02,8543.0
2017-08-07 13:10:00,156.07,156.1,156.0,156.0,1000.0,156.07,156.1,156.0,156.0,1000.0
2017-08-07 13:15:00,156.0,156.09,155.8,155.92,4433.0,156.0,156.09,155.8,155.92,4433.0
2017-08-07 13:20:00,155.9,156.05,155.89,155.95,3875.0,155.9,156.05,155.89,155.95,3875.0
2017-08-07 13:25:00,155.98,156.02,155.92,155.92,1630.0,155.98,156.02,155.92,155.92,1630.0
2017-08-07 13:30:00,155.91,156.01,155.81,155.81,14585.0,155.91,156.01,155.81,155.81,14585.0
2017-08-07 13:35:00,155.89,156.03,155.69,155.69,7034.0,155.89,156.03,155.69,155.69,7034.0
2017-08-07 13:40:00,155.73,155.91,155.72,155.81,2750.0,155.73,155.91,155.72,155.81,2750.0
2017-08-07 13:45:00,155.78,155.89,155.78,155.84,4165.0,155.78,155.89,155.78,155.84,4165.0
2017-08-07 13:50:00,155.87,156.04,155.87,156.01,11700.0,155.87,156.04,155.87,156.01,11700.0
2017-08-07 13:55:00,155.98,156.02,155.93,156.02,3557.0,155.98,156.02,155.93,156.02,3557.0
2017-08-07 14:00:00,156.02,156.11,155.97,156.09,9507.0,156.02,156.11,155.97,156.09,9507.0
2017-08-07 14:05:00,156.06,156.44,156.05,156.32,22319.0,156.06,156.44,156.05,156.32,22319.0
2017-08-07 14:10:00,156.39,156.39,156.01,156.14,8897.0,156.39,156.39,156.01,156.14,8897.0
2017-08-07 14:15:00,156.05,156.05,155.82,155.89,4800.0,156.05,156.05,155.82,155.89,4800.0
2017-08-07 14:20:00,155.88,156.01,155.78,155.98,5210.0,155.88,156.01,155.78,155.98,5210.0
2017-08-07 14:25:00,155.96,155.96,155.58,155.67,4200.0,155.96,155.96,155.58,155.67,4200.0
2017-08-07 14:30:00,155.71,155.82,155.63,155.75,5102.0,155.71,155.82,155.63,155.75,5102.0
2017-08-07 14:35:00,155.73,156.31,155.73,156.31,10664.0,155.73,156.31,155.73,156.31,10664.0
2017-08-07 14:40:00,156.26,156.35,155.95,156.06,3538.0,156.26,156.35,155.95,156.06,3538.0
2017-08-07 14:45:00,156.06,156.27,156.05,156.25,7737.0,156.06,156.27,156.05,156.25,7737.0
2017-08-07 14:50:00,156.27,156.41,156.08,156.17,11187.0,156.27,156.41,156.08,156.17,11187.0
2017-08-07 14:55:00,156.19,156.33,156.0,156.03,11858.0,156.19,156.33,156.0,156.03,11858.0
2017-08-07 15:00:00,156.11,156.24,155.81,156.24,8785.0,156.11,156.24,155.81,156.24,8785.0
2017-08-07 15:05:00,156.28,156.63,156.18,156.47,13960.0,156.28,156.63,156.18,156.47,13960.0
2017-08-07 15:10:00,156.44,156.48,156.24,156.45,8832.0,156.44,156.48,156.24,156.45,8832.0
2017-08-07 15:15:00,156.48,156.5,156.12,156.37,7399.0,156.48,156.5,156.12,156.37,7399.0
2017-08-07 15:20:00,156.4,156.55,156.23,156.32,8545.0,156.4,156.55,156.23,156.32,8545.0
2017-08-07 15:25:00,156.38,156.52,156.38,156.5,12016.0,156.38,156.52,156.38,156.5,12016.0
2017-08-07 15:30:00,156.5,156.5,156.32,156.42,4800.0,156.5,156.5,156.32,156.42,4800.0
2017-08-07 15:35:00,156.47,156.47,156.22,156.3,8898.0,156.47,156.47,156.22,156.3,8898.0
2017-08-07 15:40:00,156.33,156.45,156.12,156.18,12444.0,156.33,156.45,156.12,156.18,12444.0
2017-08-07 15:45:00,156.21,156.32,156.07,156.26,21345.0,156.21,156.32,156.07,156.26,21345.0
2017-08-07 15:50:00,156.26,156.49,156.26,156.47,30146.0,156.26,156.49,156.26,156.47,30146.0
2017-08-07 15:55:00,156.48,156.52,156.38,156.42,62039.0,156.48,156.52,156.38,156.42,62039.0
2017-08-08 09:30:00,156.12,156.55,156.03,156.05,18943.0,156.12,156.55,156.03,156.05,18943.0
2017-08-08 09:35:00,156.29,156.29,154.76,155.19,10404.0,156.29,156.29,154.76,155.19,10404.0
2017-08-08 09:40:00,155.27,155.47,154.88,154.95,2906.0,155.27,155.47,154.88,154.95,2906.0
2017-08-08 09:45:00,155.06,155.09,154.25,154.41,9395.0,155.06,155.09,154.25,154.41,9395.0
2017-08-08 09:50:00,154.28,154.62,154.24,154.59,14250.0,154.28,154.62,154.24,154.59,14250.0
2017-08-08 09:55:00,154.48,154.74,154.29,154.74,11480.0,154.48,154.74,154.29,154.74,11480.0
2017-08-08 10:00:00,154.76,155.04,154.74,154.78,4216.0,154.76,155.04,154.74,154.78,4216.0
2017-08-08 10:05:00,154.77,154.94,154.48,154.48,2551.0,154.77,154.94,154.48,154.48,2551.0
2017-08-08 10:10:00,154.41,154.59,154.4,154.59,4982.0,154.41,154.59,154.4,154.59,4982.0
2017-08-08 10:15:00,154.62,154.75,154.48,154.55,5011.0,154.62,154.75,154.48,154.55,5011.0
2017-08-08 10:20:00,154.47,154.66,154.24,154.26,3450.0,154.47,154.66,154.24,154.26,3450.0
2017-08-08 10:25:00,154.34,154.43,153.86,154.18,15047.0,154.34,154.43,153.86,154.18,15047.0
2017-08-08 10:30:00,154.06,154.24,154.01,154.09,5229.0,154.06,154.24,154.01,154.09,5229.0
2017-08-08 10:35:00,154.08,154.18,154.08,154.11,2225.0,154.08,154.18,154.08,154.11,2225.0
2017-08-08 10:40:00,154.22,154.31,154.14,154.28,7260.0,154.22,154.31,154.14,154.28,7260.0
2017-08-08 10:45:00,154.35,154.35,153.82,153.85,13524.0,154.35,154.35,153.82,153.85,13524.0
2017-08-08 10:50:00,153.81,154.21,153.71,154.21,12836.0,153.81,154.21,153.71,154.21,12836.0
2017-08-08 10:55:00,154.15,154.26,153.85,154.12,7688.0,154.15,154.26,153.85,154.12,7688.0
2017-08-08 11:00:00,153.98,154.17,153.96,154.07,7670.0,153.98,154.17,153.96,154.07,7670.0
2017-08-08 11:05:00,154.13,154.3,154.07,154.07,12287.0,154.13,154.3,154.07,154.07,12287.0
2017-08-08 11:10:00,154.09,154.54,154.08,154.53,11778.0,154.09,154.54,154.08,154.53,11778.0
2017-08-08 11:15:00,154.47,154.47,154.11,154.11,13108.0,154.47,154.47,154.11,154.11,13108.0
2017-08-08 11:20:00,154.17,154.28,154.09,154.17,6503.0,154.17,154.28,154.09,154.17,6503.0
2017-08-08 11:25:00,154.05,154.42,154.05,154.27,9214.0,154.05,154.42,154.05,154.27,9214.0
2017-08-08 11:30:00,154.33,154.63,154.32,154.56,2000.0,154.33,154.63,154.32,154.56,2000.0
2017-08-08 11:35:00,154.51,154.67,154.45,154.67,1800.0,154.51,154.67,154.45,154.67,1800.0
2017-08-08 11:40:00,154.75,154.75,154.54,154.68,11133.0,154.75,154.75,154.54,154.68,11133.0
2017-08-08 11:45:00,154.73,155.03,154.73,154.93,5012.0,154.73,155.03,154.73,154.93,5012.0
2017-08-08 11:50:00,154.99,155.27,154.99,155.27,6521.0,154.99,155.27,154.99,155.27,6521.0
2017-08-08 11:55:00,155.35,155.88,155.35,155.7,7058.0,155.35,155.88,155.35,155.7,7058.0
2017-08-08 12:00:00,155.7,155.78,155.5,155.56,3500.0,155.7,155.78,155.5,155.56,3500.0
2017-08-08 12:05:00,155.56,156.13,155.52,156.0,7500.0,155.56,156.13,155.52,156.0,7500.0
2017-08-08 12:10:00,156.0,156.0,155.63,155.69,4266.0,156.0,156.0,155.63,155.69,4266.0
2017-08-08 12:15:00,155.69,155.77,154.99,154.99,7362.0,155.69,155.77,154.99,154.99,7362.0
2017-08-08 12:20:00,154.9,155.31,154.88,155.31,3020.0,154.9,155.31,154.88,155.31,3020.0
2017-08-08 12:25:00,155.4,155.53,155.25,155.25,4687.0,155.4,155.53,155.25,155.25,4687.0
2017-08-08 12:30:00,155.3,155.41,155.22,155.33,3300.0,155.3,155.41,155.22,155.33,3300.0
2017-08-08 12:35:00,155.36,155.51,155.28,155.4,6116.0,155.36,155.51,155.28,155.4,6116.0
2017-08-08 12:40:00,155.45,155.46,155.33,155.33,3900.0,155.45,155.46,155.33,155.33,3900.0
2017-08-08 12:45:00,155.27,155.31,155.15,155.19,1300.0,155.27,155.31,155.15,155.19,1300.0
2017-08-08 12:50:00,155.21,155.28,155.11,155.12,2740.0,155.21,155.28,155.11,155.12,2740.0
2017-08-08 12:55:00,155.15,155.15,154.76,154.87,8043.0,155.15,155.15,154.76,154.87,8043.0
2017-08-08 13:00:00,154.84,154.9,154.76,154.83,1200.0,154.84,154.9,154.76,154.83,1200.0
2017-08-08 13:05:00,154.8,154.88,154.71,154.88,2479.0,154.8,154.88,154.71,154.88,2479.0
2017-08-08 13:10:00,154.91,154.92,154.72,154.76,7435.0,154.91,154.92,154.72,154.76,7435.0
2017-08-08 13:15:00,154.8,154.87,154.8,154.86,1264.0,154.8,154.87,154.8,154.86,1264.0
2017-08-08 13:20:00,154.84,155.28,154.84,155.24,7650.0,154.84,155.28,154.84,155.24,7650.0
2017-08-08 13:25:00,155.27,155.73,155.24,155.38,7341.0,155.27,155.73,155.24,155.38,7341.0
2017-08-08 13:30:00,155.38,155.38,154.93,154.97,6509.0,155.38,155.38,154.93,154.97,6509.0
2017-08-08 13:35:00,154.97,155.11,154.89,154.92,13841.0,154.97,155.11,154.89,154.92,13841.0
2017-08-08 13:40:00,154.88,155.07,154.86,155.03,6071.0,154.88,155.07,154.86,155.03,6071.0
2017-08-08 13:45:00,155.17,155.18,155.03,155.18,5522.0,155.17,155.18,155.03,155.18,5522.0
2017-08-08 13:50:00,155.16,155.23,155.16,155.21,1200.0,155.16,155.23,155.16,155.21,1200.0
2017-08-08 13:55:00,155.24,155.28,155.2,155.25,2266.0,155.24,155.28,155.2,155.25,2266.0
2017-08-08 14:00:00,155.26,155.26,155.04,155.04,3150.0,155.26,155.26,155.04,155.04,3150.0
2017-08-08 14:05:00,155.02,155.03,154.75,154.82,17229.0,155.02,155.03,154.75,154.82,17229.0
2017-08-08 14:10:00,154.84,154.92,154.83,154.89,1100.0,154.84,154.92,154.83,154.89,1100.0
2017-08-08 14:15:00,154.82,154.94,154.75,154.94,3693.0,154.82,154.94,154.75,154.94,3693.0
2017-08-08 14:20:00,154.95,155.13,154.92,155.1,1900.0,154.95,155.13,154.92,155.1,1900.0
2017-08-08 14:25:00,155.1,155.1,154.81,154.81,16295.0,155.1,155.1,154.81,154.81,16295.0
2017-08-08 14:30:00,154.86,155.01,154.81,154.83,3208.0,154.86,155.01,154.81,154.83,3208.0
2017-08-08 14:35:00,154.86,154.99,154.81,154.89,4900.0,154.86,154.99,154.81,154.89,4900.0
2017-08-08 14:40:00,154.86,154.88,154.7,154.75,3950.0,154.86,154.88,154.7,154.75,3950.0
2017-08-08 14:45:00,154.73,154.76,154.55,154.58,5981.0,154.73,154.76,154.55,154.58,5981.0
2017-08-08 14:50:00,154.56,154.67,154.51,154.65,5500.0,154.56,154.67,154.51,154.65,5500.0
2017-08-08 14:55:00,154.65,154.68,154.5,154.57,7659.0,154.65,154.68,154.5,154.57,7659.0
2017-08-08 15:00:00,154.6,154.61,154.17,154.17,11098.0,154.6,154.61,154.17,154.17,11098.0
2017-08-08 15:05:00,154.24,154.27,154.05,154.17,9975.0,154.24,154.27,154.05,154.17,9975.0
2017-08-08 15:10:00,154.19,154.3,154.16,154.25,6041.0,154.19,154.3,154.16,154.25,6041.0
2017-08-08 15:15:00,154.24,154.38,154.18,154.37,4236.0,154.24,154.38,154.18,154.37,4236.0
2017-08-08 15:20:00,154.37,154.38,153.89,153.89,7445.0,154.37,154.38,153.89,153.89,7445.0
2017-08-08 15:25:00,153.85,153.95,153.3,153.49,13092.0,153.85,153.95,153.3,153.49,13092.0
2017-08-08 15:30:00,153.49,153.6,152.89,153.0,23566.0,153.49,153.6,152.89,153.0,23566.0
2017-08-08 15:35:00,153.05,153.15,152.9,153.04,17895.0,153.05,153.15,152.9,153.04,17895.0
2017-08-08 15:40:00,152.98,153.34,152.98,153.03,17290.0,152.98,153.34,152.98,153.03,17290.0
2017-08-08 15:45:00,153.07,153.33,153.03,153.29,18787.0,153.07,153.33,153.03,153.29,18787.0
2017-08-08 15:50:00,153.27,153.29,153.02,153.22,36310.0,153.27,153.29,153.02,153.22,36310.0
2017-08-08 15:55:00,153.25,153.3,153.13,153.26,44702.0,153.25,153.3,153.13,153.26,44702.0
2017-08-09 09:30:00,153.02,153.41,152.38,152.81,19339.0,153.02,153.41,152.38,152.81,19339.0
2017-08-09 09:35:00,152.85,153.35,152.2,152.75,6405.0,152.85,153.35,152.2,152.75,6405.0
2017-08-09 09:40:00,152.71,152.87,152.24,152.67,16301.0,152.71,152.87,152.24,152.67,16301.0
2017-08-09 09:45:00,152.63,153.31,152.54,152.9,10413.0,152.63,153.31,152.54,152.9,10413.0
2017-08-09 09:50:00,153.05,153.39,152.86,153.26,14202.0,153.05,153.39,152.86,153.26,14202.0
2017-08-09 09:55:00,153.44,153.88,153.37,153.45,17588.0,153.44,153.88,153.37,153.45,17588.0
2017-08-09 10:00:00,153.38,153.94,153.37,153.65,7850.0,153.38,153.94,153.37,153.65,7850.0
2017-08-09 10:05:00,153.58,153.91,153.39,153.91,3200.0,153.58,153.91,153.39,153.91,3200.0
2017-08-09 10:10:00,154.0,154.15,153.72,153.92,13527.0,154.0,154.15,153.72,153.92,13527.0
2017-08-09 10:15:00,154.0,154.21,153.9,154.1,30831.0,154.0,154.21,153.9,154.1,30831.0
2017-08-09 10:20:00,154.07,154.21,153.41,153.75,23423.0,154.07,154.21,153.41,153.75,23423.0
2017-08-09 10:25:00,153.68,153.85,153.33,153.36,8974.0,153.68,153.85,153.33,153.36,8974.0
2017-08-09 10:30:00,153.59,153.65,152.87,153.39,15748.0,153.59,153.65,152.87,153.39,15748.0
2017-08-09 10:35:00,153.48,154.04,153.47,153.91,11262.0,153.48,154.04,153.47,153.91,11262.0
2017-08-09 10:40:00,153.91,154.13,153.41,153.84,20285.0,153.91,154.13,153.41,153.84,20285.0
2017-08-09 10:45:00,153.96,154.09,153.89,153.97,12831.0,153.96,154.09,153.89,153.97,12831.0
2017-08-09 10:50:00,153.72,154.03,153.64,153.94,3304.0,153.72,154.03,153.64,153.94,3304.0
2017-08-09 10:55:00,154.03,154.05,153.76,153.78,10262.0,154.03,154.05,153.76,153.78,10262.0
2017-08-09 11:00:00,153.7,153.94,153.68,153.8,6535.0,153.7,153.94,153.68,153.8,6535.0
2017-08-09 11:05:00,153.87,154.0,153.87,154.0,1300.0,153.87,154.0,153.87,154.0,1300.0
2017-08-09 11:10:00,154.0,154.01,153.67,153.74,2300.0,154.0,154.01,153.67,153.74,2300.0
2017-08-09 11:15:00,153.79,154.16,153.79,153.84,8800.0,153.79,154.16,153.79,153.84,8800.0
2017-08-09 11:20:00,153.91,154.19,153.88,154.12,4597.0,153.91,154.19,153.88,154.12,4597.0
2017-08-09 11:25:00,154.12,154.14,153.96,154.08,3722.0,154.12,154.14,153.96,154.08,3722.0
2017-08-09 11:30:00,154.12,154.69,154.1,154.43,17397.0,154.12,154.69,154.1,154.43,17397.0
2017-08-09 11:35:00,154.43,154.57,154.25,154.53,15012.0,154.43,154.57,154.25,154.53,15012.0
2017-08-09 11:40:00,154.59,154.69,154.31,154.49,10221.0,154.59,154.69,154.31,154.49,10221.0
2017-08-09 11:45:00,154.49,154.55,154.31,154.34,3145.0,154.49,154.55,154.31,154.34,3145.0
2017-08-09 11:50:00,154.28,154.89,154.28,154.89,1900.0,154.28,154.89,154.28,154.89,1900.0
2017-08-09 11:55:00,154.94,155.0,154.76,155.0,4300.0,154.94,155.0,154.76,155.0,4300.0
2017-08-09 12:00:00,155.05,155.09,154.84,154.97,6925.0,155.05,155.09,154.84,154.97,6925.0
2017-08-09 12:05:00,155.01,155.01,154.72,154.72,9298.0,155.01,155.01,154.72,154.72,9298.0
2017-08-09 12:10:00,154.72,154.87,154.72,154.74,4343.0,154.72,154.87,154.72,154.74,4343.0
2017-08-09 12:15:00,154.81,154.81,154.66,154.78,3002.0,154.81,154.81,154.66,154.78,3002.0
2017-08-09 12:20:00,154.8,154.85,154.65,154.65,3200.0,154.8,154.85,154.65,154.65,3200.0
2017-08-09 12:25:00,154.62,154.74,154.42,154.5,9919.0,154.62,154.74,154.42,154.5,9919.0
2017-08-09 12:30:00,154.51,154.62,154.45,154.45,3005.0,154.51,154.62,154.45,154.45,3005.0
2017-08-09 12:35:00,154.45,154.63,154.45,154.58,4804.0,154.45,154.63,154.45,154.58,4804.0
2017-08-09 12:40:00,154.56,154.74,154.5,154.64,5934.0,154.56,154.74,154.5,154.64,5934.0
2017-08-09 12:45:00,154.68,154.68,154.51,154.63,4000.0,154.68,154.68,154.51,154.63,4000.0
2017-08-09 12:50:00,154.63,154.72,154.5,154.58,4040.0,154.63,154.72,154.5,154.58,4040.0
2017-08-09 12:55:00,154.58,154.61,154.52,154.53,1200.0,154.58,154.61,154.52,154.53,1200.0
2017-08-09 13:00:00,154.52,154.67,154.5,154.61,3500.0,154.52,154.67,154.5,154.61,3500.0
2017-08-09 13:05:00,154.53,154.6,154.41,154.47,5363.0,154.53,154.6,154.41,154.47,5363.0
2017-08-09 13:10:00,154.44,154.47,153.96,153.98,6016.0,154.44,154.47,153.96,153.98,6016.0
2017-08-09 13:15:00,154.01,154.1,153.56,153.56,6820.0,154.01,154.1,153.56,153.56,6820.0
2017-08-09 13:20:00,153.61,154.0,153.58,153.85,12300.0,153.61,154.0,153.58,153.85,12300.0
2017-08-09 13:25:00,153.76,153.8,153.52,153.52,3667.0,153.76,153.8,153.52,153.52,3667.0
2017-08-09 13:30:00,153.53,153.53,153.39,153.39,3248.0,153.53,153.53,153.39,153.39,3248.0
2017-08-09 13:35:00,153.35,153.41,153.29,153.37,7900.0,153.35,153.41,153.29,153.37,7900.0
2017-08-09 13:40:00,153.32,153.44,153.24,153.24,10539.0,153.32,153.44,153.24,153.24,10539.0
2017-08-09 13:45:00,153.2,153.37,153.14,153.18,6255.0,153.2,153.37,153.14,153.18,6255.0
2017-08-09 13:50:00,153.17,153.32,153.17,153.2,5400.0,153.17,153.32,153.17,153.2,5400.0
2017-08-09 13:55:00,153.19,153.57,153.15,153.57,7000.0,153.19,153.57,153.15,153.57,7000.0
2017-08-09 14:00:00,153.57,153.61,153.33,153.51,5300.0,153.57,153.61,153.33,153.51,5300.0
2017-08-09 14:05:00,153.49,153.49,153.24,153.24,1800.0,153.49,153.49,153.24,153.24,1800.0
2017-08-09 14:10:00,153.21,153.26,152.99,152.99,6981.0,153.21,153.26,152.99,152.99,6981.0
2017-08-09 14:15:00,152.95,153.0,152.79,152.88,9216.0,152.95,153.0,152.79,152.88,9216.0
2017-08-09 14:20:00,152.81,152.87,152.71,152.87,7920.0,152.81,152.87,152.71,152.87,7920.0
2017-08-09 14:25:00,152.79,152.84,152.72,152.8,5037.0,152.79,152.84,152.72,152.8,5037.0
2017-08-09 14:30:00,152.84,152.84,152.56,152.56,3735.0,152.84,152.84,152.56,152.56,3735.0
2017-08-09 14:35:00,152.51,152.63,152.19,152.25,11736.0,152.51,152.63,152.19,152.25,11736.0
2017-08-09 14:40:00,152.24,152.66,152.24,152.63,7370.0,152.24,152.66,152.24,152.63,7370.0
2017-08-09 14:45:00,152.53,152.61,152.38,152.61,4874.0,152.53,152.61,152.38,152.61,4874.0
2017-08-09 14:50:00,152.64,152.69,152.54,152.54,2450.0,152.64,152.69,152.54,152.54,2450.0
2017-08-09 14:55:00,152.63,152.72,152.54,152.54,4087.0,152.63,152.72,152.54,152.54,4087.0
2017-08-09 15:00:00,152.55,152.68,152.5,152.59,5647.0,152.55,152.68,152.5,152.59,5647.0
2017-08-09 15:05:00,152.62,152.69,152.29,152.29,6350.0,152.62,152.69,152.29,152.29,6350.0
2017-08-09 15:10:00,152.43,152.82,152.4,152.82,5225.0,152.43,152.82,152.4,152.82,5225.0
2017-08-09 15:15:00,152.71,152.84,152.61,152.78,7055.0,152.71,152.84,152.61,152.78,7055.0
2017-08-09 15:20:00,152.76,152.86,152.66,152.66,6654.0,152.76,152.86,152.66,152.66,6654.0
2017-08-09 15:25:00,152.79,152.87,152.7,152.86,6420.0,152.79,152.87,152.7,152.86,6420.0
2017-08-09 15:30:00,152.88,153.04,152.8,152.88,13403.0,152.88,153.04,152.8,152.88,13403.0
2017-08-09 15:35:00,152.89,152.98,152.82,152.97,13555.0,152.89,152.98,152.82,152.97,13555.0
2017-08-09 15:40:00,152.99,153.02,152.88,152.89,13578.0,152.99,153.02,152.88,152.89,13578.0
2017-08-09 15:45:00,152.89,152.98,152.81,152.83,23099.0,152.89,152.98,152.81,152.83,23099.0
2017-08-09 15:50:00,152.86,152.87,152.57,152.66,41998.0,152.86,152.87,152.57,152.66,41998.0
2017-08-09 15:55:00,152.65,152.67,152.43,152.58,59352.0,152.65,152.67,152.43,152.58,59352.0
2017-08-10 09:30:00,152.01,152.04,151.37,151.5,15952.0,152.01,152.04,151.37,151.5,15952.0
2017-08-10 09:35:00,151.57,151.92,151.45,151.47,11047.0,151.57,151.92,151.45,151.47,11047.0
2017-08-10 09:40:00,151.61,151.69,150.86,150.91,17025.0,151.61,151.69,150.86,150.91,17025.0
2017-08-10 09:45:00,150.77,151.33,150.48,151.09,13746.0,150.77,151.33,150.48,151.09,13746.0
2017-08-10 09:50:00,151.04,151.21,150.91,150.92,16164.0,151.04,151.21,150.91,150.92,16164.0
2017-08-10 09:55:00,151.0,151.21,150.86,151.15,11907.0,151.0,151.21,150.86,151.15,11907.0
2017-08-10 10:00:00,151.23,151.25,149.69,150.15,26688.0,151.23,151.25,149.69,150.15,26688.0
2017-08-10 10:05:00,150.27,150.35,149.73,149.89,10421.0,150.27,150.35,149.73,149.89,10421.0
2017-08-10 10:10:00,149.71,150.08,149.6,149.92,8656.0,149.71,150.08,149.6,149.92,8656.0
2017-08-10 10:15:00,150.02,150.23,149.91,150.03,5115.0,150.02,150.23,149.91,150.03,5115.0
2017-08-10 10:20:00,150.16,150.25,149.89,149.92,16045.0,150.16,150.25,149.89,149.92,16045.0
2017-08-10 10:25:00,149.77,149.93,149.16,149.74,20472.0,149.77,149.93,149.16,149.74,20472.0
2017-08-10 10:30:00,149.81,149.86,149.48,149.63,23600.0,149.81,149.86,149.48,149.63,23600.0
2017-08-10 10:35:00,149.79,150.15,149.65,150.15,3220.0,149.79,150.15,149.65,150.15,3220.0
2017-08-10 10:40:00,150.13,150.46,150.0,150.23,5500.0,150.13,150.46,150.0,150.23,5500.0
2017-08-10 10:45:00,150.37,150.76,150.36,150.56,4739.0,150.37,150.76,150.36,150.56,4739.0
2017-08-10 10:50:00,150.52,150.52,150.2,150.33,5830.0,150.52,150.52,150.2,150.33,5830.0
2017-08-10 10:55:00,150.38,150.48,150.21,150.41,21141.0,150.38,150.48,150.21,150.41,21141.0
2017-08-10 11:00:00,150.38,150.5,149.83,149.86,17067.0,150.38,150.5,149.83,149.86,17067.0
2017-08-10 11:05:00,149.86,150.24,149.86,150.15,9210.0,149.86,150.24,149.86,150.15,9210.0
2017-08-10 11:10:00,150.22,150.35,150.14,150.18,5001.0,150.22,150.35,150.14,150.18,5001.0
2017-08-10 11:15:00,150.25,150.25,149.86,149.99,8301.0,150.25,150.25,149.86,149.99,8301.0
2017-08-10 11:20:00,149.99,150.13,149.54,149.66,12022.0,149.99,150.13,149.54,149.66,12022.0
2017-08-10 11:25:00,149.67,150.0,149.67,150.0,6450.0,149.67,150.0,149.67,150.0,6450.0
2017-08-10 11:30:00,150.1,150.26,150.05,150.12,6419.0,150.1,150.26,150.05,150.12,6419.0
2017-08-10 11:35:00,150.13,150.18,149.75,149.85,11200.0,150.13,150.18,149.75,149.85,11200.0
2017-08-10 11:40:00,149.75,149.79,149.56,149.73,7742.0,149.75,149.79,149.56,149.73,7742.0
2017-08-10 11:45:00,149.66,149.76,149.49,149.61,6160.0,149.66,149.76,149.49,149.61,6160.0
2017-08-10 11:50:00,149.51,149.69,149.33,149.38,8067.0,149.51,149.69,149.33,149.38,8067.0
2017-08-10 11:55:00,149.38,149.57,149.32,149.5,3149.0,149.38,149.57,149.32,149.5,3149.0
2017-08-10 12:00:00,149.48,149.59,149.06,149.21,15115.0,149.48,149.59,149.06,149.21,15115.0
2017-08-10 12:05:00,149.1,149.22,148.88,149.0,9096.0,149.1,149.22,148.88,149.0,9096.0
2017-08-10 12:10:00,149.16,149.39,149.12,149.38,8445.0,149.16,149.39,149.12,149.38,8445.0
2017-08-10 12:15:00,149.38,149.5,149.21,149.3,5003.0,149.38,149.5,149.21,149.3,5003.0
2017-08-10 12:20:00,149.25,149.33,148.9,149.05,11073.0,149.25,149.33,148.9,149.05,11073.0
2017-08-10 12:25:00,149.06,149.32,148.96,149.26,18701.0,149.06,149.32,148.96,149.26,18701.0
2017-08-10 12:30:00,149.28,149.31,148.71,148.85,12916.0,149.28,149.31,148.71,148.85,12916.0
2017-08-10 12:35:00,148.8,148.8,148.5,148.62,8164.0,148.8,148.8,148.5,148.62,8164.0
2017-08-10 12:40:00,148.7,149.05,148.61,148.62,13403.0,148.7,149.05,148.61,148.62,13403.0
2017-08-10 12:45:00,148.68,149.24,148.68,149.03,8057.0,148.68,149.24,148.68,149.03,8057.0
2017-08-10 12:50:00,149.06,149.48,148.92,149.35,8213.0,149.06,149.48,148.92,149.35,8213.0
2017-08-10 12:55:00,149.34,149.35,148.92,149.11,9515.0,149.34,149.35,148.92,149.11,9515.0
2017-08-10 13:00:00,149.13,149.75,149.13,149.7,23201.0,149.13,149.75,149.13,149.7,23201.0
2017-08-10 13:05:00,149.51,149.89,149.38,149.61,8460.0,149.51,149.89,149.38,149.61,8460.0
2017-08-10 13:10:00,149.51,149.51,149.4,149.47,2500.0,149.51,149.51,149.4,149.47,2500.0
2017-08-10 13:15:00,149.43,149.43,149.22,149.38,2395.0,149.43,149.43,149.22,149.38,2395.0
2017-08-10 13:20:00,149.35,149.74,149.29,149.52,16475.0,149.35,149.74,149.29,149.52,16475.0
2017-08-10 13:25:00,149.47,149.75,149.46,149.7,32361.0,149.47,149.75,149.46,149.7,32361.0
2017-08-10 13:30:00,149.7,149.86,149.38,149.61,60682.0,149.7,149.86,149.38,149.61,60682.0
2017-08-10 13:35:00,149.44,149.45,149.1,149.1,6297.0,149.44,149.45,149.1,149.1,6297.0
2017-08-10 13:40:00,149.32,149.59,149.13,149.25,7759.0,149.32,149.59,149.13,149.25,7759.0
2017-08-10 13:45:00,149.25,149.59,149.23,149.23,10781.0,149.25,149.59,149.23,149.23,10781.0
2017-08-10 13:50:00,149.37,149.42,149.2,149.42,4800.0,149.37,149.42,149.2,149.42,4800.0
2017-08-10 13:55:00,149.26,149.58,149.19,149.4,11720.0,149.26,149.58,149.19,149.4,11720.0
2017-08-10 14:00:00,149.41,149.52,149.24,149.24,8467.0,149.41,149.52,149.24,149.24,8467.0
2017-08-10 14:05:00,149.12,149.31,148.98,148.98,5994.0,149.12,149.31,148.98,148.98,5994.0
2017-08-10 14:10:00,149.12,149.49,148.99,149.34,7484.0,149.12,149.49,148.99,149.34,7484.0
2017-08-10 14:15:00,149.31,149.45,149.23,149.32,8474.0,149.31,149.45,149.23,149.32,8474.0
2017-08-10 14:20:00,149.25,149.65,149.25,149.5,11345.0,149.25,149.65,149.25,149.5,11345.0
2017-08-10 14:25:00,149.43,149.81,149.34,149.61,13165.0,149.43,149.81,149.34,149.61,13165.0
2017-08-10 14:30:00,149.54,149.79,149.37,149.55,12684.0,149.54,149.79,149.37,149.55,12684.0
2017-08-10 14:35:00,149.55,149.81,149.28,149.33,12186.0,149.55,149.81,149.28,149.33,12186.0
2017-08-10 14:40:00,149.34,149.62,149.28,149.61,7210.0,149.34,149.62,149.28,149.61,7210.0
2017-08-10 14:45:00,149.37,149.53,148.99,149.28,7242.0,149.37,149.53,148.99,149.28,7242.0
2017-08-10 14:50:00,149.41,149.44,149.09,149.18,9190.0,149.41,149.44,149.09,149.18,9190.0
2017-08-10 14:55:00,149.34,149.53,149.2,149.41,7246.0,149.34,149.53,149.2,149.41,7246.0
2017-08-10 15:00:00,149.47,149.69,149.41,149.61,9971.0,149.47,149.69,149.41,149.61,9971.0
2017-08-10 15:05:00,149.56,149.56,149.35,149.43,29033.0,149.56,149.56,149.35,149.43,29033.0
2017-08-10 15:10:00,149.42,149.56,148.9,148.98,16462.0,149.42,149.56,148.9,148.98,16462.0
2017-08-10 15:15:00,148.84,148.94,148.7,148.87,24831.0,148.84,148.94,148.7,148.87,24831.0
2017-08-10 15:20:00,148.83,148.94,148.71,148.94,14415.0,148.83,148.94,148.71,148.94,14415.0
2017-08-10 15:25:00,148.98,149.23,148.76,149.01,15519.0,148.98,149.23,148.76,149.01,15519.0
2017-08-10 15:30:00,149.19,149.21,148.78,149.1,12519.0,149.19,149.21,148.78,149.1,12519.0
2017-08-10 15:35:00,149.08,149.09,148.64,148.64,12947.0,149.08,149.09,148.64,148.64,12947.0
2017-08-10 15:40:00,148.56,149.02,148.55,148.8,10781.0,148.56,149.02,148.55,148.8,10781.0
2017-08-10 15:45:00,148.87,149.0,148.66,148.77,17082.0,148.87,149.0,148.66,148.77,17082.0
2017-08-10 15:50:00,148.71,148.98,148.58,148.89,28352.0,148.71,148.98,148.58,148.89,28352.0
2017-08-10 15:55:00,148.9,148.93,148.5,148.54,46585.0,148.9,148.93,148.5,148.54,46585.0
2017-08-11 09:30:00,149.36,150.42,149.02,150.01,36045.0,149.36,150.42,149.02,150.01,36045.0
2017-08-11 09:35:00,150.13,151.81,149.44,149.92,30529.0,150.13,151.81,149.44,149.92,30529.0
2017-08-11 09:40:00,150.02,150.27,149.64,149.85,9225.0,150.02,150.27,149.64,149.85,9225.0
2017-08-11 09:45:00,149.95,150.26,149.76,150.0,17598.0,149.95,150.26,149.76,150.0,17598.0
2017-08-11 09:50:00,150.09,151.17,149.84,151.17,22653.0,150.09,151.17,149.84,151.17,22653.0
2017-08-11 09:55:00,151.16,151.48,150.85,151.02,22652.0,151.16,151.48,150.85,151.02,22652.0
2017-08-11 10:00:00,151.17,151.27,150.58,150.81,22909.0,151.17,151.27,150.58,150.81,22909.0
2017-08-11 10:05:00,150.81,151.45,150.8,151.32,16855.0,150.81,151.45,150.8,151.32,16855.0
2017-08-11 10:10:00,151.35,152.01,151.24,151.5,20612.0,151.35,152.01,151.24,151.5,20612.0
2017-08-11 10:15:00,151.5,152.35,151.46,152.24,16997.0,151.5,152.35,151.46,152.24,16997.0
2017-08-11 10:20:00,152.24,152.55,152.12,152.48,9416.0,152.24,152.55,152.12,152.48,9416.0
2017-08-11 10:25:00,152.45,152.76,152.31,152.51,13823.0,152.45,152.76,152.31,152.51,13823.0
2017-08-11 10:30:00,152.44,152.45,151.84,151.91,10754.0,152.44,152.45,151.84,151.91,10754.0
2017-08-11 10:35:00,151.89,152.39,151.79,152.24,15282.0,151.89,152.39,151.79,152.24,15282.0
2017-08-11 10:40:00,152.24,152.5,152.07,152.16,10132.0,152.24,152.5,152.07,152.16,10132.0
2017-08-11 10:45:00,152.08,152.23,151.88,151.88,11528.0,152.08,152.23,151.88,151.88,11528.0
2017-08-11 10:50:00,151.92,151.98,151.66,151.78,6100.0,151.92,151.98,151.66,151.78,6100.0
2017-08-11 10:55:00,151.77,151.98,151.7,151.98,3090.0,151.77,151.98,151.7,151.98,3090.0
2017-08-11 11:00:00,151.95,151.99,151.68,151.69,3600.0,151.95,151.99,151.68,151.69,3600.0
2017-08-11 11:05:00,151.72,151.81,151.57,151.74,3825.0,151.72,151.81,151.57,151.74,3825.0
2017-08-11 11:10:00,151.73,151.73,151.27,151.27,4829.0,151.73,151.73,151.27,151.27,4829.0
2017-08-11 11:15:00,151.3,151.3,151.09,151.09,4017.0,151.3,151.3,151.09,151.09,4017.0
2017-08-11 11:20:00,151.02,151.02,150.57,150.8,8261.0,151.02,151.02,150.57,150.8,8261.0
2017-08-11 11:25:00,150.71,150.83,150.56,150.59,10817.0,150.71,150.83,150.56,150.59,10817.0
2017-08-11 11:30:00,150.6,150.88,150.59,150.67,7500.0,150.6,150.88,150.59,150.67,7500.0
2017-08-11 11:35:00,150.73,151.16,150.73,151.12,2440.0,150.73,151.16,150.73,151.12,2440.0
2017-08-11 11:40:00,150.93,151.28,150.85,150.99,6855.0,150.93,151.28,150.85,150.99,6855.0
2017-08-11 11:45:00,151.17,151.17,150.61,150.91,4880.0,151.17,151.17,150.61,150.91,4880.0
2017-08-11 11:50:00,150.93,151.02,150.68,150.81,13825.0,150.93,151.02,150.68,150.81,13825.0
2017-08-11 11:55:00,150.88,150.98,150.74,150.89,6278.0,150.88,150.98,150.74,150.89,6278.0
2017-08-11 12:00:00,150.81,150.92,150.7,150.7,7300.0,150.81,150.92,150.7,150.7,7300.0
2017-08-11 12:05:00,150.7,150.87,150.66,150.87,1630.0,150.7,150.87,150.66,150.87,1630.0
2017-08-11 12:10:00,150.83,150.87,150.74,150.87,3693.0,150.83,150.87,150.74,150.87,3693.0
2017-08-11 12:15:00,150.87,151.01,150.67,150.72,13661.0,150.87,151.01,150.67,150.72,13661.0
2017-08-11 12:20:00,150.75,150.87,150.68,150.75,4188.0,150.75,150.87,150.68,150.75,4188.0
2017-08-11 12:25:00,150.68,150.97,150.68,150.83,3569.0,150.68,150.97,150.68,150.83,3569.0
2017-08-11 12:30:00,150.95,151.01,150.78,150.87,4980.0,150.95,151.01,150.78,150.87,4980.0
2017-08-11 12:35:00,150.82,151.18,150.74,151.15,2560.0,150.82,151.18,150.74,151.15,2560.0
2017-08-11 12:40:00,151.2,151.66,151.2,151.66,2100.0,151.2,151.66,151.2,151.66,2100.0
2017-08-11 12:45:00,151.6,151.74,151.51,151.61,4584.0,151.6,151.74,151.51,151.61,4584.0
2017-08-11 12:50:00,151.45,151.71,151.45,151.61,2500.0,151.45,151.71,151.45,151.61,2500.0
2017-08-11 12:55:00,151.52,151.75,151.52,151.55,4620.0,151.52,151.75,151.52,151.55,4620.0
2017-08-11 13:00:00,151.7,152.04,151.69,152.03,5422.0,151.7,152.04,151.69,152.03,5422.0
2017-08-11 13:05:00,152.03,152.1,151.69,151.69,4500.0,152.03,152.1,151.69,151.69,4500.0
2017-08-11 13:10:00,151.67,151.81,151.46,151.46,5978.0,151.67,151.81,151.46,151.46,5978.0
2017-08-11 13:15:00,151.57,151.6,151.29,151.55,5140.0,151.57,151.6,151.29,151.55,5140.0
2017-08-11 13:20:00,151.53,151.63,151.29,151.41,3871.0,151.53,151.63,151.29,151.41,3871.0
2017-08-11 13:25:00,151.56,151.63,151.32,151.48,4902.0,151.56,151.63,151.32,151.48,4902.0
2017-08-11 13:30:00,151.25,151.64,151.25,151.62,6100.0,151.25,151.64,151.25,151.62,6100.0
2017-08-11 13:35:00,151.62,151.62,151.2,151.33,61978.0,151.62,151.62,151.2,151.33,61978.0
2017-08-11 13:40:00,151.39,151.59,151.37,151.46,7700.0,151.39,151.59,151.37,151.46,7700.0
2017-08-11 13:45:00,151.51,151.92,151.36,151.71,6579.0,151.51,151.92,151.36,151.71,6579.0
2017-08-11 13:50:00,151.8,151.85,151.62,151.83,7365.0,151.8,151.85,151.62,151.83,7365.0
2017-08-11 13:55:00,151.78,151.81,151.58,151.64,13960.0,151.78,151.81,151.58,151.64,13960.0
2017-08-11 14:00:00,151.59,152.02,151.57,152.0,30715.0,151.59,152.02,151.57,152.0,30715.0
2017-08-11 14:05:00,152.0,152.9,151.87,152.57,14012.0,152.0,152.9,151.87,152.57,14012.0
2017-08-11 14:10:00,152.67,153.32,152.42,153.02,22190.0,152.67,153.32,152.42,153.02,22190.0
2017-08-11 14:15:00,153.04,153.06,152.71,153.03,16215.0,153.04,153.06,152.71,153.03,16215.0
2017-08-11 14:20:00,153.03,153.1,152.65,153.02,23282.0,153.03,153.1,152.65,153.02,23282.0
2017-08-11 14:25:00,153.1,153.6,152.9,153.21,18145.0,153.1,153.6,152.9,153.21,18145.0
2017-08-11 14:30:00,153.3,153.56,152.89,153.11,19543.0,153.3,153.56,152.89,153.11,19543.0
2017-08-11 14:35:00,153.22,153.57,153.05,153.34,16278.0,153.22,153.57,153.05,153.34,16278.0
2017-08-11 14:40:00,153.43,153.75,153.4,153.68,15199.0,153.43,153.75,153.4,153.68,15199.0
2017-08-11 14:45:00,153.68,153.91,153.52,153.78,18005.0,153.68,153.91,153.52,153.78,18005.0
2017-08-11 14:50:00,153.77,154.0,153.53,153.7,18310.0,153.77,154.0,153.53,153.7,18310.0
2017-08-11 14:55:00,153.64,153.76,153.01,153.09,15162.0,153.64,153.76,153.01,153.09,15162.0
2017-08-11 15:00:00,153.1,153.46,153.01,153.46,28875.0,153.1,153.46,153.01,153.46,28875.0
2017-08-11 15:05:00,153.38,153.63,153.21,153.22,25022.0,153.38,153.63,153.21,153.22,25022.0
2017-08-11 15:10:00,153.18,153.29,152.72,152.75,16314.0,153.18,153.29,152.72,152.75,16314.0
2017-08-11 15:15:00,152.75,153.09,152.71,153.03,15606.0,152.75,153.09,152.71,153.03,15606.0
2017-08-11 15:20:00,153.04,153.43,153.04,153.28,22831.0,153.04,153.43,153.04,153.28,22831.0
2017-08-11 15:25:00,153.3,153.57,153.25,153.51,19000.0,153.3,153.57,153.25,153.51,19000.0
2017-08-11 15:30:00,153.51,153.62,153.27,153.44,23906.0,153.51,153.62,153.27,153.44,23906.0
2017-08-11 15:35:00,153.44,153.45,153.09,153.25,13650.0,153.44,153.45,153.09,153.25,13650.0
2017-08-11 15:40:00,153.25,153.27,153.06,153.15,23840.0,153.25,153.27,153.06,153.15,23840.0
2017-08-11 15:45:00,153.12,153.56,153.07,153.52,33780.0,153.12,153.56,153.07,153.52,33780.0
2017-08-11 15:50:00,153.53,153.58,153.36,153.45,47362.0,153.53,153.58,153.36,153.45,47362.0
2017-08-11 15:55:00,153.47,154.08,153.42,153.83,121309.0,153.47,154.08,153.42,153.83,121309.0
2017-08-14 09:30:00,154.48,155.34,153.58,155.34,30371.0,154.48,155.34,153.58,155.34,30371.0
2017-08-14 09:35:00,155.4,155.85,154.89,154.92,11182.0,155.4,155.85,154.89,154.92,11182.0
2017-08-14 09:40:00,154.82,154.95,154.39,154.82,4545.0,154.82,154.95,154.39,154.82,4545.0
2017-08-14 09:45:00,154.66,155.57,154.65,155.18,27919.0,154.66,155.57,154.65,155.18,27919.0
2017-08-14 09:50:00,155.33,155.39,154.88,154.95,8845.0,155.33,155.39,154.88,154.95,8845.0
2017-08-14 09:55:00,155.02,155.51,154.98,155.51,7841.0,155.02,155.51,154.98,155.51,7841.0
2017-08-14 10:00:00,155.6,155.87,155.37,155.79,10385.0,155.6,155.87,155.37,155.79,10385.0
2017-08-14 10:05:00,155.76,155.87,155.3,155.3,8766.0,155.76,155.87,155.3,155.3,8766.0
2017-08-14 10:10:00,155.32,155.52,155.3,155.52,6540.0,155.32,155.52,155.3,155.52,6540.0
2017-08-14 10:15:00,155.51,155.61,155.34,155.5,6583.0,155.51,155.61,155.34,155.5,6583.0
2017-08-14 10:20:00,155.37,155.41,154.63,154.64,10016.0,155.37,155.41,154.63,154.64,10016.0
2017-08-14 10:25:00,154.68,154.99,154.23,154.59,15713.0,154.68,154.99,154.23,154.59,15713.0
2017-08-14 10:30:00,154.54,155.34,154.54,154.75,11069.0,154.54,155.34,154.54,154.75,11069.0
2017-08-14 10:35:00,154.79,154.79,154.3,154.4,2099.0,154.79,154.79,154.3,154.4,2099.0
2017-08-14 10:40:00,154.23,154.25,153.97,153.99,2807.0,154.23,154.25,153.97,153.99,2807.0
2017-08-14 10:45:00,153.93,154.45,153.89,154.45,8000.0,153.93,154.45,153.89,154.45,8000.0
2017-08-14 10:50:00,154.42,154.75,154.37,154.59,4581.0,154.42,154.75,154.37,154.59,4581.0
2017-08-14 10:55:00,154.54,154.76,153.99,154.08,9706.0,154.54,154.76,153.99,154.08,9706.0
2017-08-14 11:00:00,154.09,154.09,153.54,153.8,16388.0,154.09,154.09,153.54,153.8,16388.0
2017-08-14 11:05:00,153.8,153.91,153.75,153.81,13356.0,153.8,153.91,153.75,153.81,13356.0
2017-08-14 11:10:00,153.76,153.91,153.71,153.8,8665.0,153.76,153.91,153.71,153.8,8665.0
2017-08-14 11:15:00,153.8,153.95,153.73,153.91,7365.0,153.8,153.95,153.73,153.91,7365.0
2017-08-14 11:20:00,153.98,153.99,153.74,153.74,8405.0,153.98,153.99,153.74,153.74,8405.0
2017-08-14 11:25:00,153.81,153.87,153.71,153.76,15029.0,153.81,153.87,153.71,153.76,15029.0
2017-08-14 11:30:00,153.76,153.95,153.7,153.9,7149.0,153.76,153.95,153.7,153.9,7149.0
2017-08-14 11:35:00,153.9,154.17,153.9,154.0,13600.0,153.9,154.17,153.9,154.0,13600.0
2017-08-14 11:40:00,154.01,154.33,154.0,154.33,7799.0,154.01,154.33,154.0,154.33,7799.0
2017-08-14 11:45:00,154.33,154.78,154.33,154.78,9032.0,154.33,154.78,154.33,154.78,9032.0
2017-08-14 11:50:00,154.7,154.75,154.6,154.66,5820.0,154.7,154.75,154.6,154.66,5820.0
2017-08-14 11:55:00,154.71,154.74,154.67,154.69,1600.0,154.71,154.74,154.67,154.69,1600.0
2017-08-14 12:00:00,154.83,155.14,154.64,154.96,6939.0,154.83,155.14,154.64,154.96,6939.0
2017-08-14 12:05:00,154.96,155.07,154.73,154.73,3200.0,154.96,155.07,154.73,154.73,3200.0
2017-08-14 12:10:00,154.7,154.72,154.61,154.65,5816.0,154.7,154.72,154.61,154.65,5816.0
2017-08-14 12:15:00,154.65,154.77,154.58,154.67,10579.0,154.65,154.77,154.58,154.67,10579.0
2017-08-14 12:20:00,154.69,154.76,154.64,154.76,9050.0,154.69,154.76,154.64,154.76,9050.0
2017-08-14 12:25:00,154.73,154.87,154.73,154.75,6941.0,154.73,154.87,154.73,154.75,6941.0
2017-08-14 12:30:00,154.67,154.78,154.42,154.42,3800.0,154.67,154.78,154.42,154.42,3800.0
2017-08-14 12:35:00,154.43,154.67,154.43,154.62,4831.0,154.43,154.67,154.43,154.62,4831.0
2017-08-14 12:40:00,154.6,154.99,154.57,154.89,4552.0,154.6,154.99,154.57,154.89,4552.0
2017-08-14 12:45:00,154.87,155.35,154.84,155.35,5331.0,154.87,155.35,154.84,155.35,5331.0
2017-08-14 12:50:00,155.31,155.5,155.25,155.25,4000.0,155.31,155.5,155.25,155.25,4000.0
2017-08-14 12:55:00,155.39,155.43,155.29,155.43,8137.0,155.39,155.43,155.29,155.43,8137.0
2017-08-14 13:00:00,155.4,155.5,155.26,155.26,2150.0,155.4,155.5,155.26,155.26,2150.0
2017-08-14 13:05:00,155.3,155.69,155.29,155.6,5414.0,155.3,155.69,155.29,155.6,5414.0
2017-08-14 13:10:00,155.55,155.66,155.53,155.6,9453.0,155.55,155.66,155.53,155.6,9453.0
2017-08-14 13:15:00,155.62,155.64,155.45,155.45,2974.0,155.62,155.64,155.45,155.45,2974.0
2017-08-14 13:20:00,155.45,155.58,155.39,155.39,6725.0,155.45,155.58,155.39,155.39,6725.0
2017-08-14 13:25:00,155.39,155.57,155.39,155.56,1630.0,155.39,155.57,155.39,155.56,1630.0
2017-08-14 13:30:00,155.57,155.57,155.44,155.44,7300.0,155.57,155.57,155.44,155.44,7300.0
2017-08-14 13:35:00,155.47,155.47,155.0,155.0,6129.0,155.47,155.47,155.0,155.0,6129.0
2017-08-14 13:40:00,155.01,155.01,154.86,154.94,1142.0,155.01,155.01,154.86,154.94,1142.0
2017-08-14 13:45:00,154.94,154.95,154.8,154.8,3122.0,154.94,154.95,154.8,154.8,3122.0
2017-08-14 13:50:00,154.8,155.0,154.73,154.9,8800.0,154.8,155.0,154.73,154.9,8800.0
2017-08-14 13:55:00,154.94,155.06,154.9,155.01,4400.0,154.94,155.06,154.9,155.01,4400.0
2017-08-14 14:00:00,154.94,154.96,154.76,154.76,3267.0,154.94,154.96,154.76,154.76,3267.0
2017-08-14 14:05:00,154.85,154.93,154.81,154.85,4389.0,154.85,154.93,154.81,154.85,4389.0
2017-08-14 14:10:00,154.86,155.0,154.85,155.0,2500.0,154.86,155.0,154.85,155.0,2500.0
2017-08-14 14:15:00,154.91,154.91,154.6,154.78,11799.0,154.91,154.91,154.6,154.78,11799.0
2017-08-14 14:20:00,154.78,154.92,154.64,154.92,5626.0,154.78,154.92,154.64,154.92,5626.0
2017-08-14 14:25:00,154.87,155.08,154.87,155.04,5100.0,154.87,155.08,154.87,155.04,5100.0
2017-08-14 14:30:00,155.0,155.04,154.97,155.0,4772.0,155.0,155.04,154.97,155.0,4772.0
2017-08-14 14:35:00,154.96,154.96,154.81,154.91,7700.0,154.96,154.96,154.81,154.91,7700.0
2017-08-14 14:40:00,154.89,155.01,154.83,154.93,2500.0,154.89,155.01,154.83,154.93,2500.0
2017-08-14 14:45:00,154.95,154.95,154.74,154.76,14030.0,154.95,154.95,154.74,154.76,14030.0
2017-08-14 14:50:00,154.67,154.75,154.6,154.66,2700.0,154.67,154.75,154.6,154.66,2700.0
2017-08-14 14:55:00,154.72,154.73,154.55,154.69,5400.0,154.72,154.73,154.55,154.69,5400.0
2017-08-14 15:00:00,154.62,154.74,154.61,154.66,5197.0,154.62,154.74,154.61,154.66,5197.0
2017-08-14 15:05:00,154.68,154.85,154.68,154.79,6336.0,154.68,154.85,154.68,154.79,6336.0
2017-08-14 15:10:00,154.83,154.92,154.79,154.79,6349.0,154.83,154.92,154.79,154.79,6349.0
2017-08-14 15:15:00,154.74,154.87,154.7,154.87,6492.0,154.74,154.87,154.7,154.87,6492.0
2017-08-14 15:20:00,154.91,154.98,154.9,154.95,3995.0,154.91,154.98,154.9,154.95,3995.0
2017-08-14 15:25:00,154.97,155.07,154.92,154.95,8809.0,154.97,155.07,154.92,154.95,8809.0
2017-08-14 15:30:00,155.01,155.06,154.92,155.02,24095.0,155.01,155.06,154.92,155.02,24095.0
2017-08-14 15:35:00,154.99,155.06,154.73,154.87,5658.0,154.99,155.06,154.73,154.87,5658.0
2017-08-14 15:40:00,154.83,154.83,154.69,154.72,5412.0,154.83,154.83,154.69,154.72,5412.0
2017-08-14 15:45:00,154.64,154.79,154.62,154.7,8941.0,154.64,154.79,154.62,154.7,8941.0
2017-08-14 15:50:00,154.78,155.15,154.78,155.0,22463.0,154.78,155.15,154.78,155.0,22463.0
2017-08-14 15:55:00,155.05,155.07,154.19,154.45,104799.0,155.05,155.07,154.19,154.45,104799.0
2017-08-15 09:30:00,154.45,155.28,154.45,155.16,17332.0,154.45,155.28,154.45,155.16,17332.0
2017-08-15 09:35:00,155.22,155.22,154.36,154.51,6419.0,155.22,155.22,154.36,154.51,6419.0
2017-08-15 09:40:00,154.67,154.67,154.08,154.08,3457.0,154.67,154.67,154.08,154.08,3457.0
2017-08-15 09:45:00,154.14,154.86,154.13,154.74,4160.0,154.14,154.86,154.13,154.74,4160.0
2017-08-15 09:50:00,154.69,154.69,154.2,154.2,5354.0,154.69,154.69,154.2,154.2,5354.0
2017-08-15 09:55:00,154.37,154.77,154.37,154.53,7000.0,154.37,154.77,154.37,154.53,7000.0
2017-08-15 10:00:00,154.43,155.02,154.35,154.52,7681.0,154.43,155.02,154.35,154.52,7681.0
2017-08-15 10:05:00,154.49,154.58,154.34,154.43,6585.0,154.49,154.58,154.34,154.43,6585.0
2017-08-15 10:10:00,154.41,154.54,154.13,154.31,5426.0,154.41,154.54,154.13,154.31,5426.0
2017-08-15 10:15:00,154.29,154.63,154.29,154.52,6504.0,154.29,154.63,154.29,154.52,6504.0
2017-08-15 10:20:00,154.71,154.86,154.36,154.56,5472.0,154.71,154.86,154.36,154.56,5472.0
2017-08-15 10:25:00,154.56,154.63,154.29,154.54,4628.0,154.56,154.63,154.29,154.54,4628.0
2017-08-15 10:30:00,154.5,154.5,154.01,154.19,4444.0,154.5,154.5,154.01,154.19,4444.0
2017-08-15 10:35:00,154.2,154.32,154.03,154.31,4745.0,154.2,154.32,154.03,154.31,4745.0
2017-08-15 10:40:00,154.23,154.38,154.1,154.24,7350.0,154.23,154.38,154.1,154.24,7350.0
2017-08-15 10:45:00,154.37,154.38,153.92,154.17,6133.0,154.37,154.38,153.92,154.17,6133.0
2017-08-15 10:50:00,154.28,154.36,154.11,154.13,2870.0,154.28,154.36,154.11,154.13,2870.0
2017-08-15 10:55:00,154.14,154.43,154.13,154.25,11428.0,154.14,154.43,154.13,154.25,11428.0
2017-08-15 11:00:00,154.15,154.39,153.96,154.08,14495.0,154.15,154.39,153.96,154.08,14495.0
2017-08-15 11:05:00,154.13,154.13,153.79,154.05,5100.0,154.13,154.13,153.79,154.05,5100.0
2017-08-15 11:10:00,153.93,154.09,153.88,154.04,2300.0,153.93,154.09,153.88,154.04,2300.0
2017-08-15 11:15:00,154.08,154.08,153.73,153.92,5768.0,154.08,154.08,153.73,153.92,5768.0
2017-08-15 11:20:00,153.91,154.0,153.84,153.97,7398.0,153.91,154.0,153.84,153.97,7398.0
2017-08-15 11:25:00,153.83,154.08,153.83,153.99,3301.0,153.83,154.08,153.83,153.99,3301.0
2017-08-15 11:30:00,153.94,154.39,153.93,154.39,6767.0,153.94,154.39,153.93,154.39,6767.0
2017-08-15 11:35:00,154.43,154.43,154.1,154.1,3341.0,154.43,154.43,154.1,154.1,3341.0
2017-08-15 11:40:00,154.14,154.25,154.06,154.18,6081.0,154.14,154.25,154.06,154.18,6081.0
2017-08-15 11:45:00,154.07,154.07,153.69,153.86,4583.0,154.07,154.07,153.69,153.86,4583.0
2017-08-15 11:50:00,153.83,153.83,153.44,153.46,2302.0,153.83,153.83,153.44,153.46,2302.0
2017-08-15 11:55:00,153.43,153.82,153.43,153.54,3876.0,153.43,153.82,153.43,153.54,3876.0
2017-08-15 12:00:00,153.6,153.72,153.6,153.69,3600.0,153.6,153.72,153.6,153.69,3600.0
2017-08-15 12:05:00,153.65,153.88,153.65,153.85,5254.0,153.65,153.88,153.65,153.85,5254.0
2017-08-15 12:10:00,153.73,153.74,153.59,153.59,6929.0,153.73,153.74,153.59,153.59,6929.0
2017-08-15 12:15:00,153.62,153.8,153.55,153.77,11561.0,153.62,153.8,153.55,153.77,11561.0
2017-08-15 12:20:00,153.77,153.82,153.67,153.76,2900.0,153.77,153.82,153.67,153.76,2900.0
2017-08-15 12:25:00,153.81,154.13,153.67,153.97,7735.0,153.81,154.13,153.67,153.97,7735.0
2017-08-15 12:30:00,153.9,153.94,153.85,153.85,1100.0,153.9,153.94,153.85,153.85,1100.0
2017-08-15 12:35:00,153.93,154.21,153.93,154.03,10899.0,153.93,154.21,153.93,154.03,10899.0
2017-08-15 12:40:00,154.05,154.22,154.03,154.16,7705.0,154.05,154.22,154.03,154.16,7705.0
2017-08-15 12:45:00,154.16,154.29,153.96,154.29,8457.0,154.16,154.29,153.96,154.29,8457.0
2017-08-15 12:50:00,154.23,154.38,154.16,154.16,3701.0,154.23,154.38,154.16,154.16,3701.0
2017-08-15 12:55:00,154.11,154.41,154.08,154.31,10398.0,154.11,154.41,154.08,154.31,10398.0
2017-08-15 13:00:00,154.31,154.38,153.84,153.84,4337.0,154.31,154.38,153.84,153.84,4337.0
2017-08-15 13:05:00,153.76,153.97,153.75,153.96,5114.0,153.76,153.97,153.75,153.96,5114.0
2017-08-15 13:10:00,153.96,154.03,153.9,154.02,1952.0,153.96,154.03,153.9,154.02,1952.0
2017-08-15 13:15:00,154.02,154.26,154.02,154.18,2066.0,154.02,154.26,154.02,154.18,2066.0
2017-08-15 13:20:00,154.1,154.29,154.0,154.27,8789.0,154.1,154.29,154.0,154.27,8789.0
2017-08-15 13:25:00,154.28,154.37,154.12,154.37,2152.0,154.28,154.37,154.12,154.37,2152.0
2017-08-15 13:30:00,154.21,154.27,154.08,154.08,10175.0,154.21,154.27,154.08,154.08,10175.0
2017-08-15 13:35:00,154.07,154.07,153.93,153.93,2072.0,154.07,154.07,153.93,153.93,2072.0
2017-08-15 13:40:00,153.97,154.1,153.51,153.53,34078.0,153.97,154.1,153.51,153.53,34078.0
2017-08-15 13:45:00,153.45,153.56,153.39,153.46,8301.0,153.45,153.56,153.39,153.46,8301.0
2017-08-15 13:50:00,153.51,153.6,153.43,153.6,4973.0,153.51,153.6,153.43,153.6,4973.0
2017-08-15 13:55:00,153.56,153.71,153.51,153.62,2647.0,153.56,153.71,153.51,153.62,2647.0
2017-08-15 14:00:00,153.67,153.91,153.67,153.76,1000.0,153.67,153.91,153.67,153.76,1000.0
2017-08-15 14:05:00,153.78,154.03,153.78,153.85,4288.0,153.78,154.03,153.78,153.85,4288.0
2017-08-15 14:10:00,153.92,153.99,153.87,153.88,1863.0,153.92,153.99,153.87,153.88,1863.0
2017-08-15 14:15:00,153.85,153.85,153.68,153.83,4002.0,153.85,153.85,153.68,153.83,4002.0
2017-08-15 14:20:00,153.87,153.87,153.73,153.78,4272.0,153.87,153.87,153.73,153.78,4272.0
2017-08-15 14:25:00,153.78,153.92,153.55,153.68,6169.0,153.78,153.92,153.55,153.68,6169.0
2017-08-15 14:30:00,153.68,153.71,153.37,153.37,6695.0,153.68,153.71,153.37,153.37,6695.0
2017-08-15 14:35:00,153.44,153.48,153.38,153.42,3094.0,153.44,153.48,153.38,153.42,3094.0
2017-08-15 14:40:00,153.41,153.52,153.35,153.38,3850.0,153.41,153.52,153.35,153.38,3850.0
2017-08-15 14:45:00,153.36,153.46,153.32,153.44,5801.0,153.36,153.46,153.32,153.44,5801.0
2017-08-15 14:50:00,153.4,153.5,153.17,153.17,7667.0,153.4,153.5,153.17,153.17,7667.0
2017-08-15 14:55:00,153.17,153.32,153.13,153.21,8124.0,153.17,153.32,153.13,153.21,8124.0
2017-08-15 15:00:00,153.18,153.27,153.17,153.19,5217.0,153.18,153.27,153.17,153.19,5217.0
2017-08-15 15:05:00,153.17,153.26,153.16,153.21,4236.0,153.17,153.26,153.16,153.21,4236.0
2017-08-15 15:10:00,153.21,153.29,153.17,153.24,4694.0,153.21,153.29,153.17,153.24,4694.0
2017-08-15 15:15:00,153.23,153.34,153.08,153.14,9762.0,153.23,153.34,153.08,153.14,9762.0
2017-08-15 15:20:00,153.12,153.23,153.12,153.15,4600.0,153.12,153.23,153.12,153.15,4600.0
2017-08-15 15:25:00,153.16,153.26,153.13,153.13,3572.0,153.16,153.26,153.13,153.13,3572.0
2017-08-15 15:30:00,153.18,153.36,153.18,153.24,5603.0,153.18,153.36,153.18,153.24,5603.0
2017-08-15 15:35:00,153.31,153.43,153.23,153.3,4816.0,153.31,153.43,153.23,153.3,4816.0
2017-08-15 15:40:00,153.32,153.35,153.16,153.18,5025.0,153.32,153.35,153.16,153.18,5025.0
2017-08-15 15:45:00,153.19,153.36,153.1,153.1,22910.0,153.19,153.36,153.1,153.1,22910.0
2017-08-15 15:50:00,153.1,153.12,152.75,152.76,20324.0,153.1,153.12,152.75,152.76,20324.0
2017-08-15 15:55:00,152.79,152.8,152.55,152.72,46742.0,152.79,152.8,152.55,152.72,46742.0
2017-08-16 09:30:00,152.79,153.07,152.24,152.33,16657.0,152.79,153.07,152.24,152.33,16657.0
2017-08-16 09:35:00,152.4,152.79,152.37,152.6,5665.0,152.4,152.79,152.37,152.6,5665.0
2017-08-16 09:40:00,152.66,152.89,152.46,152.76,11300.0,152.66,152.89,152.46,152.76,11300.0
2017-08-16 09:45:00,152.81,153.03,152.7,152.71,4300.0,152.81,153.03,152.7,152.71,4300.0
2017-08-16 09:50:00,152.78,153.07,152.72,152.91,7640.0,152.78,153.07,152.72,152.91,7640.0
2017-08-16 09:55:00,153.1,153.23,152.84,152.95,14575.0,153.1,153.23,152.84,152.95,14575.0
2017-08-16 10:00:00,152.95,153.26,152.72,152.72,13662.0,152.95,153.26,152.72,152.72,13662.0
2017-08-16 10:05:00,152.64,152.83,152.54,152.83,5846.0,152.64,152.83,152.54,152.83,5846.0
2017-08-16 10:10:00,152.78,152.78,152.46,152.5,5800.0,152.78,152.78,152.46,152.5,5800.0
2017-08-16 10:15:00,152.42,152.52,152.33,152.34,4282.0,152.42,152.52,152.33,152.34,4282.0
2017-08-16 10:20:00,152.38,152.39,152.12,152.25,6654.0,152.38,152.39,152.12,152.25,6654.0
2017-08-16 10:25:00,152.31,152.51,152.23,152.44,18114.0,152.31,152.51,152.23,152.44,18114.0
2017-08-16 10:30:00,152.51,152.51,152.29,152.37,948.0,152.51,152.51,152.29,152.37,948.0
2017-08-16 10:35:00,152.47,152.84,152.41,152.84,2828.0,152.47,152.84,152.41,152.84,2828.0
2017-08-16 10:40:00,152.85,152.87,152.53,152.67,6324.0,152.85,152.87,152.53,152.67,6324.0
2017-08-16 10:45:00,152.72,152.72,152.4,152.46,11148.0,152.72,152.72,152.4,152.46,11148.0
2017-08-16 10:50:00,152.45,152.52,152.44,152.47,5325.0,152.45,152.52,152.44,152.47,5325.0
2017-08-16 10:55:00,152.53,152.58,152.13,152.17,8827.0,152.53,152.58,152.13,152.17,8827.0
2017-08-16 11:00:00,152.12,152.59,152.12,152.49,5485.0,152.12,152.59,152.12,152.49,5485.0
2017-08-16 11:05:00,152.41,152.5,152.22,152.31,2200.0,152.41,152.5,152.22,152.31,2200.0
2017-08-16 11:10:00,152.34,152.52,152.12,152.46,7834.0,152.34,152.52,152.12,152.46,7834.0
2017-08-16 11:15:00,152.44,152.47,152.07,152.11,4290.0,152.44,152.47,152.07,152.11,4290.0
2017-08-16 11:20:00,152.16,152.28,152.15,152.23,2200.0,152.16,152.28,152.15,152.23,2200.0
2017-08-16 11:25:00,152.25,152.25,152.0,152.08,8828.0,152.25,152.25,152.0,152.08,8828.0
2017-08-16 11:30:00,152.07,152.12,151.99,152.11,3486.0,152.07,152.12,151.99,152.11,3486.0
2017-08-16 11:35:00,152.24,152.25,152.14,152.16,7550.0,152.24,152.25,152.14,152.16,7550.0
2017-08-16 11:40:00,152.33,152.39,152.15,152.29,11035.0,152.33,152.39,152.15,152.29,11035.0
2017-08-16 11:45:00,152.35,152.35,152.18,152.18,2800.0,152.35,152.35,152.18,152.18,2800.0
2017-08-16 11:50:00,152.13,152.21,152.08,152.09,3074.0,152.13,152.21,152.08,152.09,3074.0
2017-08-16 11:55:00,152.05,152.15,152.01,152.01,2739.0,152.05,152.15,152.01,152.01,2739.0
2017-08-16 12:00:00,152.02,152.12,152.01,152.12,1700.0,152.02,152.12,152.01,152.12,1700.0
2017-08-16 12:05:00,152.12,152.43,152.09,152.33,2700.0,152.12,152.43,152.09,152.33,2700.0
2017-08-16 12:10:00,152.3,152.51,152.3,152.51,3300.0,152.3,152.51,152.3,152.51,3300.0
2017-08-16 12:15:00,152.39,152.52,152.35,152.52,2500.0,152.39,152.52,152.35,152.52,2500.0
2017-08-16 12:20:00,152.37,152.37,152.23,152.31,2419.0,152.37,152.37,152.23,152.31,2419.0
2017-08-16 12:25:00,152.38,152.47,152.12,152.18,4400.0,152.38,152.47,152.12,152.18,4400.0
2017-08-16 12:30:00,152.28,152.29,152.03,152.04,4935.0,152.28,152.29,152.03,152.04,4935.0
2017-08-16 12:35:00,152.08,152.22,151.96,152.03,3210.0,152.08,152.22,151.96,152.03,3210.0
2017-08-16 12:40:00,152.02,152.04,151.86,152.0,2400.0,152.02,152.04,151.86,152.0,2400.0
2017-08-16 12:45:00,151.94,151.94,151.73,151.82,2374.0,151.94,151.94,151.73,151.82,2374.0
2017-08-16 12:50:00,151.74,151.83,151.7,151.7,2750.0,151.74,151.83,151.7,151.7,2750.0
2017-08-16 12:55:00,151.71,151.72,151.46,151.57,8842.0,151.71,151.72,151.46,151.57,8842.0
2017-08-16 13:00:00,151.65,151.74,151.53,151.58,5209.0,151.65,151.74,151.53,151.58,5209.0
2017-08-16 13:05:00,151.61,151.64,151.47,151.61,4400.0,151.61,151.64,151.47,151.61,4400.0
2017-08-16 13:10:00,151.53,151.72,151.0,151.0,13727.0,151.53,151.72,151.0,151.0,13727.0
2017-08-16 13:15:00,151.0,151.13,150.67,151.13,12902.0,151.0,151.13,150.67,151.13,12902.0
2017-08-16 13:20:00,151.12,151.49,151.12,151.32,4201.0,151.12,151.49,151.12,151.32,4201.0
2017-08-16 13:25:00,151.35,151.35,150.82,151.01,5303.0,151.35,151.35,150.82,151.01,5303.0
2017-08-16 13:30:00,151.0,151.0,150.3,150.45,19557.0,151.0,151.0,150.3,150.45,19557.0
2017-08-16 13:35:00,150.46,150.72,150.43,150.58,18457.0,150.46,150.72,150.43,150.58,18457.0
2017-08-16 13:40:00,150.65,150.65,150.44,150.63,6300.0,150.65,150.65,150.44,150.63,6300.0
2017-08-16 13:45:00,150.47,150.68,150.36,150.67,13739.0,150.47,150.68,150.36,150.67,13739.0
2017-08-16 13:50:00,150.64,150.9,150.57,150.63,8560.0,150.64,150.9,150.57,150.63,8560.0
2017-08-16 13:55:00,150.63,150.93,150.56,150.61,7503.0,150.63,150.93,150.56,150.61,7503.0
2017-08-16 14:00:00,150.79,151.25,150.54,151.25,8100.0,150.79,151.25,150.54,151.25,8100.0
2017-08-16 14:05:00,151.19,151.3,151.04,151.04,10410.0,151.19,151.3,151.04,151.04,10410.0
2017-08-16 14:10:00,151.19,151.19,150.89,151.09,8900.0,151.19,151.19,150.89,151.09,8900.0
2017-08-16 14:15:00,151.18,151.41,150.83,150.83,7434.0,151.18,151.41,150.83,150.83,7434.0
2017-08-16 14:20:00,150.74,151.05,150.55,150.69,8839.0,150.74,151.05,150.55,150.69,8839.0
2017-08-16 14:25:00,150.64,151.02,150.51,150.53,5456.0,150.64,151.02,150.51,150.53,5456.0
2017-08-16 14:30:00,150.54,151.0,150.45,150.95,12176.0,150.54,151.0,150.45,150.95,12176.0
2017-08-16 14:35:00,150.95,151.03,150.83,151.03,2700.0,150.95,151.03,150.83,151.03,2700.0
2017-08-16 14:40:00,150.88,151.49,150.88,151.45,4700.0,150.88,151.49,150.88,151.45,4700.0
2017-08-16 14:45:00,151.45,151.55,151.31,151.33,5542.0,151.45,151.55,151.31,151.33,5542.0
2017-08-16 14:50:00,151.38,151.44,150.92,151.09,10895.0,151.38,151.44,150.92,151.09,10895.0
2017-08-16 14:55:00,151.12,151.27,150.96,151.11,11335.0,151.12,151.27,150.96,151.11,11335.0
2017-08-16 15:00:00,151.12,151.45,150.96,151.41,4647.0,151.12,151.45,150.96,151.41,4647.0
2017-08-16 15:05:00,151.43,151.43,150.96,151.13,13828.0,151.43,151.43,150.96,151.13,13828.0
2017-08-16 15:10:00,151.02,151.12,150.94,151.03,9475.0,151.02,151.12,150.94,151.03,9475.0
2017-08-16 15:15:00,151.03,151.13,151.0,151.01,6665.0,151.03,151.13,151.0,151.01,6665.0
2017-08-16 15:20:00,151.02,151.45,151.01,151.41,7003.0,151.02,151.45,151.01,151.41,7003.0
2017-08-16 15:25:00,151.41,151.45,151.07,151.11,25656.0,151.41,151.45,151.07,151.11,25656.0
2017-08-16 15:30:00,151.14,151.17,151.09,151.15,8434.0,151.14,151.17,151.09,151.15,8434.0
2017-08-16 15:35:00,151.17,151.18,151.0,151.02,14841.0,151.17,151.18,151.0,151.02,14841.0
2017-08-16 15:40:00,151.07,151.09,151.0,151.02,7914.0,151.07,151.09,151.0,151.02,7914.0
2017-08-16 15:45:00,151.05,151.32,151.0,151.06,19203.0,151.05,151.32,151.0,151.06,19203.0
2017-08-16 15:50:00,151.02,151.32,151.02,151.32,26973.0,151.02,151.32,151.02,151.32,26973.0
2017-08-16 15:55:00,151.33,151.42,151.25,151.35,53305.0,151.33,151.42,151.25,151.35,53305.0
2017-08-17 09:30:00,150.93,151.59,150.93,151.48,10994.0,150.93,151.59,150.93,151.48,10994.0
2017-08-17 09:35:00,151.53,151.73,151.06,151.6,9461.0,151.53,151.73,151.06,151.6,9461.0
2017-08-17 09:40:00,151.59,152.06,151.02,151.07,17376.0,151.59,152.06,151.02,151.07,17376.0
2017-08-17 09:45:00,151.15,152.36,151.1,152.32,8289.0,151.15,152.36,151.1,152.32,8289.0
2017-08-17 09:50:00,152.41,152.41,151.77,151.77,11472.0,152.41,152.41,151.77,151.77,11472.0
2017-08-17 09:55:00,151.76,152.16,151.53,151.72,3344.0,151.76,152.16,151.53,151.72,3344.0
2017-08-17 10:00:00,151.48,151.64,151.04,151.43,22569.0,151.48,151.64,151.04,151.43,22569.0
2017-08-17 10:05:00,151.36,151.46,151.06,151.13,40981.0,151.36,151.46,151.06,151.13,40981.0
2017-08-17 10:10:00,151.11,151.14,149.87,150.4,21326.0,151.11,151.14,149.87,150.4,21326.0
2017-08-17 10:15:00,150.24,150.24,149.78,149.78,10692.0,150.24,150.24,149.78,149.78,10692.0
2017-08-17 10:20:00,149.79,150.54,149.41,150.54,11854.0,149.79,150.54,149.41,150.54,11854.0
2017-08-17 10:25:00,150.61,150.61,149.86,150.39,5406.0,150.61,150.61,149.86,150.39,5406.0
2017-08-17 10:30:00,150.44,150.69,150.36,150.41,9000.0,150.44,150.69,150.36,150.41,9000.0
2017-08-17 10:35:00,150.42,150.53,150.02,150.35,5850.0,150.42,150.53,150.02,150.35,5850.0
2017-08-17 10:40:00,150.57,150.57,150.07,150.24,36599.0,150.57,150.57,150.07,150.24,36599.0
2017-08-17 10:45:00,150.3,150.47,150.11,150.43,5039.0,150.3,150.47,150.11,150.43,5039.0
2017-08-17 10:50:00,150.38,150.48,150.08,150.25,8290.0,150.38,150.48,150.08,150.25,8290.0
2017-08-17 10:55:00,150.36,150.82,150.13,150.36,6258.0,150.36,150.82,150.13,150.36,6258.0
2017-08-17 11:00:00,150.35,150.82,150.23,150.81,17358.0,150.35,150.82,150.23,150.81,17358.0
2017-08-17 11:05:00,150.86,151.29,150.82,151.29,3920.0,150.86,151.29,150.82,151.29,3920.0
2017-08-17 11:10:00,151.27,151.37,150.69,150.69,9747.0,151.27,151.37,150.69,150.69,9747.0
2017-08-17 11:15:00,150.88,150.88,150.3,150.73,9246.0,150.88,150.88,150.3,150.73,9246.0
2017-08-17 11:20:00,150.73,150.79,150.31,150.34,18817.0,150.73,150.79,150.31,150.34,18817.0
2017-08-17 11:25:00,150.49,150.63,150.19,150.19,3900.0,150.49,150.63,150.19,150.19,3900.0
2017-08-17 11:30:00,150.34,150.57,150.34,150.36,4876.0,150.34,150.57,150.34,150.36,4876.0
2017-08-17 11:35:00,150.37,150.74,150.3,150.65,5177.0,150.37,150.74,150.3,150.65,5177.0
2017-08-17 11:40:00,150.53,150.73,150.45,150.72,3577.0,150.53,150.73,150.45,150.72,3577.0
2017-08-17 11:45:00,150.71,150.78,150.28,150.28,6700.0,150.71,150.78,150.28,150.28,6700.0
2017-08-17 11:50:00,150.36,150.75,150.34,150.75,1800.0,150.36,150.75,150.34,150.75,1800.0
2017-08-17 11:55:00,150.7,150.84,150.45,150.45,4395.0,150.7,150.84,150.45,150.45,4395.0
2017-08-17 12:00:00,150.63,150.84,150.54,150.77,3200.0,150.63,150.84,150.54,150.77,3200.0
2017-08-17 12:05:00,150.7,150.78,150.4,150.56,7350.0,150.7,150.78,150.4,150.56,7350.0
2017-08-17 12:10:00,150.46,150.73,150.21,150.5,6600.0,150.46,150.73,150.21,150.5,6600.0
2017-08-17 12:15:00,150.41,150.47,150.27,150.45,2840.0,150.41,150.47,150.27,150.45,2840.0
2017-08-17 12:20:00,150.47,150.52,150.25,150.44,13663.0,150.47,150.52,150.25,150.44,13663.0
2017-08-17 12:25:00,150.31,150.47,150.21,150.43,3613.0,150.31,150.47,150.21,150.43,3613.0
2017-08-17 12:30:00,150.49,150.59,150.35,150.37,6236.0,150.49,150.59,150.35,150.37,6236.0
2017-08-17 12:35:00,150.38,150.55,150.25,150.5,9936.0,150.38,150.55,150.25,150.5,9936.0
2017-08-17 12:40:00,150.5,150.54,150.32,150.32,2200.0,150.5,150.54,150.32,150.32,2200.0
2017-08-17 12:45:00,150.28,150.52,150.25,150.4,10126.0,150.28,150.52,150.25,150.4,10126.0
2017-08-17 12:50:00,150.4,150.41,150.18,150.33,4000.0,150.4,150.41,150.18,150.33,4000.0
2017-08-17 12:55:00,150.23,150.31,149.83,150.05,5532.0,150.23,150.31,149.83,150.05,5532.0
2017-08-17 13:00:00,150.04,150.04,149.37,149.67,8700.0,150.04,150.04,149.37,149.67,8700.0
2017-08-17 13:05:00,149.41,149.72,149.25,149.72,6062.0,149.41,149.72,149.25,149.72,6062.0
2017-08-17 13:10:00,149.7,149.74,149.23,149.31,9750.0,149.7,149.74,149.23,149.31,9750.0
2017-08-17 13:15:00,149.24,149.41,149.15,149.41,7904.0,149.24,149.41,149.15,149.41,7904.0
2017-08-17 13:20:00,149.4,149.42,149.05,149.33,5800.0,149.4,149.42,149.05,149.33,5800.0
2017-08-17 13:25:00,149.26,149.51,149.25,149.33,3500.0,149.26,149.51,149.25,149.33,3500.0
2017-08-17 13:30:00,149.28,149.45,149.13,149.27,5564.0,149.28,149.45,149.13,149.27,5564.0
2017-08-17 13:35:00,149.31,149.49,149.12,149.12,7917.0,149.31,149.49,149.12,149.12,7917.0
2017-08-17 13:40:00,149.07,149.29,149.0,149.0,4407.0,149.07,149.29,149.0,149.0,4407.0
2017-08-17 13:45:00,149.15,149.2,148.96,149.1,2460.0,149.15,149.2,148.96,149.1,2460.0
2017-08-17 13:50:00,149.02,149.27,148.72,149.25,3800.0,149.02,149.27,148.72,149.25,3800.0
2017-08-17 13:55:00,149.25,149.96,149.12,149.96,5326.0,149.25,149.96,149.12,149.96,5326.0
2017-08-17 14:00:00,149.7,149.95,149.14,149.14,7300.0,149.7,149.95,149.14,149.14,7300.0
2017-08-17 14:05:00,149.24,149.51,149.24,149.39,8229.0,149.24,149.51,149.24,149.39,8229.0
2017-08-17 14:10:00,149.48,149.69,149.17,149.43,7823.0,149.48,149.69,149.17,149.43,7823.0
2017-08-17 14:15:00,149.64,149.64,149.16,149.34,5571.0,149.64,149.64,149.16,149.34,5571.0
2017-08-17 14:20:00,149.02,149.36,148.99,149.36,6496.0,149.02,149.36,148.99,149.36,6496.0
2017-08-17 14:25:00,149.52,150.2,149.52,150.18,5577.0,149.52,150.2,149.52,150.18,5577.0
2017-08-17 14:30:00,150.08,150.21,149.82,150.01,6095.0,150.08,150.21,149.82,150.01,6095.0
2017-08-17 14:35:00,150.19,150.19,149.58,149.58,3700.0,150.19,150.19,149.58,149.58,3700.0
2017-08-17 14:40:00,149.54,149.94,149.41,149.6,6500.0,149.54,149.94,149.41,149.6,6500.0
2017-08-17 14:45:00,149.64,149.83,149.52,149.62,5100.0,149.64,149.83,149.52,149.62,5100.0
2017-08-17 14:50:00,149.62,149.81,149.41,149.43,10384.0,149.62,149.81,149.41,149.43,10384.0
2017-08-17 14:55:00,149.41,149.62,149.17,149.62,3836.0,149.41,149.62,149.17,149.62,3836.0
2017-08-17 15:00:00,149.52,149.52,149.08,149.18,4307.0,149.52,149.52,149.08,149.18,4307.0
2017-08-17 15:05:00,149.33,149.46,149.06,149.44,7462.0,149.33,149.46,149.06,149.44,7462.0
2017-08-17 15:10:00,149.44,149.46,149.14,149.25,9420.0,149.44,149.46,149.14,149.25,9420.0
2017-08-17 15:15:00,149.23,149.27,148.99,149.15,4521.0,149.23,149.27,148.99,149.15,4521.0
2017-08-17 15:20:00,149.09,149.27,149.01,149.01,5335.0,149.09,149.27,149.01,149.01,5335.0
2017-08-17 15:25:00,149.08,149.27,149.08,149.19,4804.0,149.08,149.27,149.08,149.19,4804.0
2017-08-17 15:30:00,149.12,149.49,149.07,149.39,10155.0,149.12,149.49,149.07,149.39,10155.0
2017-08-17 15:35:00,149.35,149.38,149.07,149.07,11807.0,149.35,149.38,149.07,149.07,11807.0
2017-08-17 15:40:00,149.14,149.14,148.8,148.84,23140.0,149.14,149.14,148.8,148.84,23140.0
2017-08-17 15:45:00,148.89,149.03,148.81,148.86,23019.0,148.89,149.03,148.81,148.86,23019.0
2017-08-17 15:50:00,148.85,148.99,148.57,148.91,32915.0,148.85,148.99,148.57,148.91,32915.0
2017-08-17 15:55:00,148.94,148.94,148.52,148.56,47770.0,148.94,148.94,148.52,148.56,47770.0
2017-08-18 09:30:00,147.65,148.41,147.18,147.54,110724.0,147.65,148.41,147.18,147.54,110724.0
2017-08-18 09:35:00,147.68,148.38,147.66,148.13,7168.0,147.68,148.38,147.66,148.13,7168.0
2017-08-18 09:40:00,148.27,148.82,147.94,148.48,12489.0,148.27,148.82,147.94,148.48,12489.0
2017-08-18 09:45:00,148.22,148.6,148.02,148.55,2440.0,148.22,148.6,148.02,148.55,2440.0
2017-08-18 09:50:00,148.72,148.74,148.19,148.53,10175.0,148.72,148.74,148.19,148.53,10175.0
2017-08-18 09:55:00,148.48,148.65,148.24,148.36,4632.0,148.48,148.65,148.24,148.36,4632.0
2017-08-18 10:00:00,148.4,148.56,148.12,148.38,10276.0,148.4,148.56,148.12,148.38,10276.0
2017-08-18 10:05:00,148.37,149.11,148.37,148.91,11901.0,148.37,149.11,148.37,148.91,11901.0
2017-08-18 10:10:00,149.01,149.06,148.6,148.76,7265.0,149.01,149.06,148.6,148.76,7265.0
2017-08-18 10:15:00,148.88,149.27,148.81,149.18,4100.0,148.88,149.27,148.81,149.18,4100.0
2017-08-18 10:20:00,148.99,149.41,148.92,148.99,7760.0,148.99,149.41,148.92,148.99,7760.0
2017-08-18 10:25:00,148.93,149.3,148.75,148.96,13162.0,148.93,149.3,148.75,148.96,13162.0
2017-08-18 10:30:00,149.08,149.24,148.85,149.22,12464.0,149.08,149.24,148.85,149.22,12464.0
2017-08-18 10:35:00,149.23,149.3,149.04,149.12,7080.0,149.23,149.3,149.04,149.12,7080.0
2017-08-18 10:40:00,149.03,149.34,148.88,148.98,6824.0,149.03,149.34,148.88,148.98,6824.0
2017-08-18 10:45:00,148.88,148.91,148.64,148.72,5119.0,148.88,148.91,148.64,148.72,5119.0
2017-08-18 10:50:00,148.79,148.9,148.72,148.9,2218.0,148.79,148.9,148.72,148.9,2218.0
2017-08-18 10:55:00,148.93,148.93,148.68,148.82,4235.0,148.93,148.93,148.68,148.82,4235.0
2017-08-18 11:00:00,148.83,148.85,148.58,148.8,5199.0,148.83,148.85,148.58,148.8,5199.0
2017-08-18 11:05:00,148.7,148.78,148.31,148.42,10621.0,148.7,148.78,148.31,148.42,10621.0
2017-08-18 11:10:00,148.39,148.64,148.21,148.38,6395.0,148.39,148.64,148.21,148.38,6395.0
2017-08-18 11:15:00,148.4,148.77,148.34,148.56,3740.0,148.4,148.77,148.34,148.56,3740.0
2017-08-18 11:20:00,148.8,148.81,148.3,148.35,10180.0,148.8,148.81,148.3,148.35,10180.0
2017-08-18 11:25:00,148.38,148.79,148.29,148.68,16636.0,148.38,148.79,148.29,148.68,16636.0
2017-08-18 11:30:00,148.61,148.82,148.49,148.82,11600.0,148.61,148.82,148.49,148.82,11600.0
2017-08-18 11:35:00,148.69,148.71,148.3,148.58,3680.0,148.69,148.71,148.3,148.58,3680.0
2017-08-18 11:40:00,148.65,148.78,148.45,148.45,6959.0,148.65,148.78,148.45,148.45,6959.0
2017-08-18 11:45:00,148.45,149.09,148.45,149.09,3964.0,148.45,149.09,148.45,149.09,3964.0
2017-08-18 11:50:00,148.97,149.46,148.97,149.46,6100.0,148.97,149.46,148.97,149.46,6100.0
2017-08-18 11:55:00,149.39,149.4,148.98,149.16,7291.0,149.39,149.4,148.98,149.16,7291.0
2017-08-18 12:00:00,149.27,149.38,149.0,149.17,8669.0,149.27,149.38,149.0,149.17,8669.0
2017-08-18 12:05:00,149.11,149.27,149.03,149.14,4050.0,149.11,149.27,149.03,149.14,4050.0
2017-08-18 12:10:00,149.18,149.37,149.18,149.37,2200.0,149.18,149.37,149.18,149.37,2200.0
2017-08-18 12:15:00,149.44,149.45,149.16,149.23,4700.0,149.44,149.45,149.16,149.23,4700.0
2017-08-18 12:20:00,149.18,149.18,148.98,149.18,3400.0,149.18,149.18,148.98,149.18,3400.0
2017-08-18 12:25:00,149.19,149.37,149.0,149.32,7450.0,149.19,149.37,149.0,149.32,7450.0
2017-08-18 12:30:00,149.34,149.49,149.3,149.49,2625.0,149.34,149.49,149.3,149.49,2625.0
2017-08-18 12:35:00,149.52,149.52,149.26,149.4,2400.0,149.52,149.52,149.26,149.4,2400.0
2017-08-18 12:40:00,149.46,149.81,149.46,149.52,2400.0,149.46,149.81,149.46,149.52,2400.0
2017-08-18 12:45:00,149.54,150.0,149.54,150.0,2200.0,149.54,150.0,149.54,150.0,2200.0
2017-08-18 12:50:00,149.97,150.11,149.79,150.0,8881.0,149.97,150.11,149.79,150.0,8881.0
2017-08-18 12:55:00,150.07,150.07,149.77,149.78,6498.0,150.07,150.07,149.77,149.78,6498.0
2017-08-18 13:00:00,149.84,149.89,149.44,149.44,5335.0,149.84,149.89,149.44,149.44,5335.0
2017-08-18 13:05:00,149.48,149.69,149.46,149.69,5893.0,149.48,149.69,149.46,149.69,5893.0
2017-08-18 13:10:00,149.61,149.61,149.23,149.27,2856.0,149.61,149.61,149.23,149.27,2856.0
2017-08-18 13:15:00,149.25,149.55,149.25,149.35,6612.0,149.25,149.55,149.25,149.35,6612.0
2017-08-18 13:20:00,149.31,149.37,149.15,149.33,1600.0,149.31,149.37,149.15,149.33,1600.0
2017-08-18 13:25:00,149.33,149.42,149.18,149.3,2700.0,149.33,149.42,149.18,149.3,2700.0
2017-08-18 13:30:00,149.28,149.3,149.09,149.27,2300.0,149.28,149.3,149.09,149.27,2300.0
2017-08-18 13:35:00,149.32,149.45,148.91,149.36,6219.0,149.32,149.45,148.91,149.36,6219.0
2017-08-18 13:40:00,149.24,149.45,149.04,149.05,3820.0,149.24,149.45,149.04,149.05,3820.0
2017-08-18 13:45:00,149.0,149.35,148.99,149.11,5262.0,149.0,149.35,148.99,149.11,5262.0
2017-08-18 13:50:00,149.13,149.42,149.03,149.25,7800.0,149.13,149.42,149.03,149.25,7800.0
2017-08-18 13:55:00,149.3,149.44,148.87,148.96,4492.0,149.3,149.44,148.87,148.96,4492.0
2017-08-18 14:00:00,148.88,149.18,148.88,149.18,4546.0,148.88,149.18,148.88,149.18,4546.0
2017-08-18 14:05:00,149.12,149.19,149.0,149.18,10096.0,149.12,149.19,149.0,149.18,10096.0
2017-08-18 14:10:00,149.28,149.35,149.07,149.24,6690.0,149.28,149.35,149.07,149.24,6690.0
2017-08-18 14:15:00,149.25,149.3,149.07,149.3,5411.0,149.25,149.3,149.07,149.3,5411.0
2017-08-18 14:20:00,149.29,149.32,149.04,149.17,8734.0,149.29,149.32,149.04,149.17,8734.0
2017-08-18 14:25:00,149.24,149.4,149.24,149.34,1338.0,149.24,149.4,149.24,149.34,1338.0
2017-08-18 14:30:00,149.27,149.42,149.2,149.2,4841.0,149.27,149.42,149.2,149.2,4841.0
2017-08-18 14:35:00,149.15,149.28,149.11,149.11,2700.0,149.15,149.28,149.11,149.11,2700.0
2017-08-18 14:40:00,149.06,149.19,148.99,148.99,1620.0,149.06,149.19,148.99,148.99,1620.0
2017-08-18 14:45:00,149.07,149.14,148.98,149.1,2100.0,149.07,149.14,148.98,149.1,2100.0
2017-08-18 14:50:00,149.03,149.03,148.83,148.83,1400.0,149.03,149.03,148.83,148.83,1400.0
2017-08-18 14:55:00,148.92,148.93,148.8,148.85,5500.0,148.92,148.93,148.8,148.85,5500.0
2017-08-18 15:00:00,148.84,148.93,148.72,148.89,3000.0,148.84,148.93,148.72,148.89,3000.0
2017-08-18 15:05:00,148.85,148.96,148.82,148.89,3700.0,148.85,148.96,148.82,148.89,3700.0
2017-08-18 15:10:00,148.91,148.91,148.75,148.78,3054.0,148.91,148.91,148.75,148.78,3054.0
2017-08-18 15:15:00,148.78,148.86,148.72,148.74,2312.0,148.78,148.86,148.72,148.74,2312.0
2017-08-18 15:20:00,148.85,148.85,148.5,148.62,7625.0,148.85,148.85,148.5,148.62,7625.0
2017-08-18 15:25:00,148.58,148.69,148.47,148.68,5025.0,148.58,148.69,148.47,148.68,5025.0
2017-08-18 15:30:00,148.69,148.86,148.67,148.69,10600.0,148.69,148.86,148.67,148.69,10600.0
2017-08-18 15:35:00,148.68,148.78,148.61,148.61,4490.0,148.68,148.78,148.61,148.61,4490.0
2017-08-18 15:40:00,148.63,148.69,148.35,148.35,8000.0,148.63,148.69,148.35,148.35,8000.0
2017-08-18 15:45:00,148.45,148.67,148.41,148.55,13330.0,148.45,148.67,148.41,148.55,13330.0
2017-08-18 15:50:00,148.54,148.54,148.12,148.27,20617.0,148.54,148.54,148.12,148.27,20617.0
2017-08-18 15:55:00,148.31,148.31,148.02,148.2,54837.0,148.31,148.31,148.02,148.2,54837.0
2017-08-21 09:30:00,148.0,148.55,147.42,148.54,15428.0,148.0,148.55,147.42,148.54,15428.0
2017-08-21 09:35:00,148.32,148.71,148.32,148.46,8906.0,148.32,148.71,148.32,148.46,8906.0
2017-08-21 09:40:00,148.56,148.82,148.43,148.7,6900.0,148.56,148.82,148.43,148.7,6900.0
2017-08-21 09:45:00,148.56,149.48,148.47,149.4,23492.0,148.56,149.48,148.47,149.4,23492.0
2017-08-21 09:50:00,149.27,149.39,148.92,148.92,7578.0,149.27,149.39,148.92,148.92,7578.0
2017-08-21 09:55:00,148.84,148.9,148.16,148.16,7940.0,148.84,148.9,148.16,148.16,7940.0
2017-08-21 10:00:00,148.35,148.69,148.19,148.41,13525.0,148.35,148.69,148.19,148.41,13525.0
2017-08-21 10:05:00,148.39,148.92,148.22,148.92,7106.0,148.39,148.92,148.22,148.92,7106.0
2017-08-21 10:10:00,148.78,148.81,148.47,148.71,17490.0,148.78,148.81,148.47,148.71,17490.0
2017-08-21 10:15:00,148.7,148.9,148.39,148.68,18712.0,148.7,148.9,148.39,148.68,18712.0
2017-08-21 10:20:00,148.68,148.74,148.02,148.41,8727.0,148.68,148.74,148.02,148.41,8727.0
2017-08-21 10:25:00,148.6,148.99,148.46,148.8,4775.0,148.6,148.99,148.46,148.8,4775.0
2017-08-21 10:30:00,148.71,149.0,148.7,148.82,9276.0,148.71,149.0,148.7,148.82,9276.0
2017-08-21 10:35:00,148.82,149.0,148.74,148.74,8400.0,148.82,149.0,148.74,148.74,8400.0
2017-08-21 10:40:00,148.74,149.0,148.74,148.87,3379.0,148.74,149.0,148.74,148.87,3379.0
2017-08-21 10:45:00,148.82,149.03,148.58,148.74,8052.0,148.82,149.03,148.58,148.74,8052.0
2017-08-21 10:50:00,148.6,148.89,148.54,148.56,7922.0,148.6,148.89,148.54,148.56,7922.0
2017-08-21 10:55:00,148.63,149.04,148.57,149.03,14815.0,148.63,149.04,148.57,149.03,14815.0
2017-08-21 11:00:00,148.97,149.02,148.51,148.63,6500.0,148.97,149.02,148.51,148.63,6500.0
2017-08-21 11:05:00,148.6,148.87,148.41,148.78,23899.0,148.6,148.87,148.41,148.78,23899.0
2017-08-21 11:10:00,148.78,149.03,148.7,148.98,14310.0,148.78,149.03,148.7,148.98,14310.0
2017-08-21 11:15:00,148.94,149.03,148.68,148.98,7717.0,148.94,149.03,148.68,148.98,7717.0
2017-08-21 11:20:00,148.99,149.34,148.94,149.24,7802.0,148.99,149.34,148.94,149.24,7802.0
2017-08-21 11:25:00,149.32,149.5,149.21,149.28,7926.0,149.32,149.5,149.21,149.28,7926.0
2017-08-21 11:30:00,149.3,149.41,149.16,149.25,9171.0,149.3,149.41,149.16,149.25,9171.0
2017-08-21 11:35:00,149.25,149.49,149.16,149.49,6490.0,149.25,149.49,149.16,149.49,6490.0
2017-08-21 11:40:00,149.55,149.87,149.54,149.73,6109.0,149.55,149.87,149.54,149.73,6109.0
2017-08-21 11:45:00,149.81,149.88,149.69,149.71,5860.0,149.81,149.88,149.69,149.71,5860.0
2017-08-21 11:50:00,149.74,149.83,149.67,149.82,5175.0,149.74,149.83,149.67,149.82,5175.0
2017-08-21 11:55:00,149.88,150.15,149.88,150.15,6720.0,149.88,150.15,149.88,150.15,6720.0
2017-08-21 12:00:00,150.17,150.26,149.94,150.03,17309.0,150.17,150.26,149.94,150.03,17309.0
2017-08-21 12:05:00,150.1,150.1,149.94,150.09,3237.0,150.1,150.1,149.94,150.09,3237.0
2017-08-21 12:10:00,150.08,150.09,149.91,149.92,4833.0,150.08,150.09,149.91,149.92,4833.0
2017-08-21 12:15:00,149.96,149.99,149.47,149.54,15755.0,149.96,149.99,149.47,149.54,15755.0
2017-08-21 12:20:00,149.41,149.57,149.34,149.4,8300.0,149.41,149.57,149.34,149.4,8300.0
2017-08-21 12:25:00,149.33,149.51,149.12,149.51,16000.0,149.33,149.51,149.12,149.51,16000.0
2017-08-21 12:30:00,149.42,149.61,149.32,149.51,46702.0,149.42,149.61,149.32,149.51,46702.0
2017-08-21 12:35:00,149.47,149.81,149.47,149.76,9402.0,149.47,149.81,149.47,149.76,9402.0
2017-08-21 12:40:00,149.7,149.83,149.59,149.59,2135.0,149.7,149.83,149.59,149.59,2135.0
2017-08-21 12:45:00,149.47,149.64,149.46,149.64,5990.0,149.47,149.64,149.46,149.64,5990.0
2017-08-21 12:50:00,149.57,149.73,149.55,149.6,6180.0,149.57,149.73,149.55,149.6,6180.0
2017-08-21 12:55:00,149.59,149.59,149.39,149.45,8600.0,149.59,149.59,149.39,149.45,8600.0
2017-08-21 13:00:00,149.48,149.51,149.28,149.29,4103.0,149.48,149.51,149.28,149.29,4103.0
2017-08-21 13:05:00,149.31,149.45,149.24,149.24,3300.0,149.31,149.45,149.24,149.24,3300.0
2017-08-21 13:10:00,149.21,149.25,149.06,149.16,10513.0,149.21,149.25,149.06,149.16,10513.0
2017-08-21 13:15:00,149.11,149.15,148.83,148.84,6416.0,149.11,149.15,148.83,148.84,6416.0
2017-08-21 13:20:00,148.9,148.96,148.84,148.9,1644.0,148.9,148.96,148.84,148.9,1644.0
2017-08-21 13:25:00,148.95,148.99,148.63,148.77,3300.0,148.95,148.99,148.63,148.77,3300.0
2017-08-21 13:30:00,148.81,148.87,148.81,148.86,700.0,148.81,148.87,148.81,148.86,700.0
2017-08-21 13:35:00,148.81,148.87,148.73,148.87,3764.0,148.81,148.87,148.73,148.87,3764.0
2017-08-21 13:40:00,148.91,148.91,148.78,148.84,1600.0,148.91,148.91,148.78,148.84,1600.0
2017-08-21 13:45:00,148.84,148.93,148.79,148.83,5531.0,148.84,148.93,148.79,148.83,5531.0
2017-08-21 13:50:00,148.81,148.81,148.64,148.66,6400.0,148.81,148.81,148.64,148.66,6400.0
2017-08-21 13:55:00,148.68,148.7,148.45,148.47,8655.0,148.68,148.7,148.45,148.47,8655.0
2017-08-21 14:00:00,148.48,148.6,148.45,148.55,7748.0,148.48,148.6,148.45,148.55,7748.0
2017-08-21 14:05:00,148.55,148.68,148.54,148.68,5752.0,148.55,148.68,148.54,148.68,5752.0
2017-08-21 14:10:00,148.62,148.71,148.56,148.69,2400.0,148.62,148.71,148.56,148.69,2400.0
2017-08-21 14:15:00,148.65,148.65,148.52,148.56,4718.0,148.65,148.65,148.52,148.56,4718.0
2017-08-21 14:20:00,148.63,148.66,148.54,148.62,6219.0,148.63,148.66,148.54,148.62,6219.0
2017-08-21 14:25:00,148.7,148.73,148.63,148.63,6100.0,148.7,148.73,148.63,148.63,6100.0
2017-08-21 14:30:00,148.65,148.66,148.53,148.56,15953.0,148.65,148.66,148.53,148.56,15953.0
2017-08-21 14:35:00,148.68,148.68,148.47,148.51,8430.0,148.68,148.68,148.47,148.51,8430.0
2017-08-21 14:40:00,148.47,148.66,148.4,148.61,7808.0,148.47,148.66,148.4,148.61,7808.0
2017-08-21 14:45:00,148.66,148.66,148.6,148.6,8000.0,148.66,148.66,148.6,148.6,8000.0
2017-08-21 14:50:00,148.67,148.76,148.64,148.72,27907.0,148.67,148.76,148.64,148.72,27907.0
2017-08-21 14:55:00,148.77,148.86,148.73,148.85,2240.0,148.77,148.86,148.73,148.85,2240.0
2017-08-21 15:00:00,148.83,148.85,148.67,148.72,4049.0,148.83,148.85,148.67,148.72,4049.0
2017-08-21 15:05:00,148.79,148.91,148.79,148.91,4079.0,148.79,148.91,148.79,148.91,4079.0
2017-08-21 15:10:00,148.92,148.93,148.51,148.63,12605.0,148.92,148.93,148.51,148.63,12605.0
2017-08-21 15:15:00,148.63,148.69,148.61,148.62,6800.0,148.63,148.69,148.61,148.62,6800.0
2017-08-21 15:20:00,148.63,148.72,148.61,148.72,4900.0,148.63,148.72,148.61,148.72,4900.0
2017-08-21 15:25:00,148.72,148.75,148.63,148.7,8500.0,148.72,148.75,148.63,148.7,8500.0
2017-08-21 15:30:00,148.65,148.86,148.65,148.85,26826.0,148.65,148.86,148.65,148.85,26826.0
2017-08-21 15:35:00,148.85,148.91,148.82,148.85,7700.0,148.85,148.91,148.82,148.85,7700.0
2017-08-21 15:40:00,148.89,148.91,148.73,148.83,13699.0,148.89,148.91,148.73,148.83,13699.0
2017-08-21 15:45:00,148.86,148.92,148.8,148.81,11730.0,148.86,148.92,148.8,148.81,11730.0
2017-08-21 15:50:00,148.84,149.02,148.84,148.91,34542.0,148.84,149.02,148.84,148.91,34542.0
2017-08-21 15:55:00,148.93,149.21,148.92,148.96,83159.0,148.93,149.21,148.92,148.96,83159.0
2017-08-22 09:30:00,149.19,151.1,149.19,151.1,33594.0,149.19,151.1,149.19,151.1,33594.0
2017-08-22 09:35:00,151.19,152.3,150.85,152.29,22837.0,151.19,152.3,150.85,152.29,22837.0
2017-08-22 09:40:00,152.19,152.27,151.36,152.01,14257.0,152.19,152.27,151.36,152.01,14257.0
2017-08-22 09:45:00,152.03,152.33,151.41,152.25,14974.0,152.03,152.33,151.41,152.25,14974.0
2017-08-22 09:50:00,152.45,152.72,152.28,152.64,7100.0,152.45,152.72,152.28,152.64,7100.0
2017-08-22 09:55:00,152.64,152.64,152.02,152.24,18451.0,152.64,152.64,152.02,152.24,18451.0
2017-08-22 10:00:00,152.31,152.56,152.19,152.55,9450.0,152.31,152.56,152.19,152.55,9450.0
2017-08-22 10:05:00,152.59,152.77,152.58,152.62,11893.0,152.59,152.77,152.58,152.62,11893.0
2017-08-22 10:10:00,152.65,152.89,152.64,152.8,8690.0,152.65,152.89,152.64,152.8,8690.0
2017-08-22 10:15:00,152.8,152.82,152.44,152.56,24748.0,152.8,152.82,152.44,152.56,24748.0
2017-08-22 10:20:00,152.6,152.6,152.35,152.4,12795.0,152.6,152.6,152.35,152.4,12795.0
2017-08-22 10:25:00,152.41,152.48,152.25,152.27,3800.0,152.41,152.48,152.25,152.27,3800.0
2017-08-22 10:30:00,152.2,152.27,151.91,151.98,10097.0,152.2,152.27,151.91,151.98,10097.0
2017-08-22 10:35:00,151.97,152.13,151.91,151.98,4190.0,151.97,152.13,151.91,151.98,4190.0
2017-08-22 10:40:00,152.1,152.18,152.03,152.15,2540.0,152.1,152.18,152.03,152.15,2540.0
2017-08-22 10:45:00,152.09,152.2,152.06,152.17,2000.0,152.09,152.2,152.06,152.17,2000.0
2017-08-22 10:50:00,152.11,152.31,152.09,152.31,7459.0,152.11,152.31,152.09,152.31,7459.0
2017-08-22 10:55:00,152.35,152.38,152.16,152.27,20434.0,152.35,152.38,152.16,152.27,20434.0
2017-08-22 11:00:00,152.34,152.42,152.13,152.18,10628.0,152.34,152.42,152.13,152.18,10628.0
2017-08-22 11:05:00,152.23,152.38,152.18,152.3,4628.0,152.23,152.38,152.18,152.3,4628.0
2017-08-22 11:10:00,152.33,152.37,152.25,152.35,5563.0,152.33,152.37,152.25,152.35,5563.0
2017-08-22 11:15:00,152.22,152.46,152.15,152.39,5882.0,152.22,152.46,152.15,152.39,5882.0
2017-08-22 11:20:00,152.46,152.73,152.46,152.68,9120.0,152.46,152.73,152.46,152.68,9120.0
2017-08-22 11:25:00,152.68,152.85,152.68,152.83,7677.0,152.68,152.85,152.68,152.83,7677.0
2017-08-22 11:30:00,152.81,153.01,152.81,152.98,8470.0,152.81,153.01,152.81,152.98,8470.0
2017-08-22 11:35:00,152.99,153.44,152.92,153.42,14274.0,152.99,153.44,152.92,153.42,14274.0
2017-08-22 11:40:00,153.45,153.45,153.32,153.4,4100.0,153.45,153.45,153.32,153.4,4100.0
2017-08-22 11:45:00,153.38,153.44,153.14,153.24,16591.0,153.38,153.44,153.14,153.24,16591.0
2017-08-22 11:50:00,153.24,153.44,153.24,153.39,13004.0,153.24,153.44,153.24,153.39,13004.0
2017-08-22 11:55:00,153.41,153.8,153.39,153.77,10472.0,153.41,153.8,153.39,153.77,10472.0
2017-08-22 12:00:00,153.83,154.41,153.81,153.81,26743.0,153.83,154.41,153.81,153.81,26743.0
2017-08-22 12:05:00,153.82,154.03,153.75,153.76,7369.0,153.82,154.03,153.75,153.76,7369.0
2017-08-22 12:10:00,153.78,153.85,153.64,153.64,10135.0,153.78,153.85,153.64,153.64,10135.0
2017-08-22 12:15:00,153.74,153.91,153.66,153.81,26612.0,153.74,153.91,153.66,153.81,26612.0
2017-08-22 12:20:00,153.79,154.08,153.79,153.96,11274.0,153.79,154.08,153.79,153.96,11274.0
2017-08-22 12:25:00,153.97,154.27,153.97,154.24,14464.0,153.97,154.27,153.97,154.24,14464.0
2017-08-22 12:30:00,154.22,154.27,154.11,154.25,5864.0,154.22,154.27,154.11,154.25,5864.0
2017-08-22 12:35:00,154.27,154.28,153.9,154.0,4309.0,154.27,154.28,153.9,154.0,4309.0
2017-08-22 12:40:00,154.0,154.08,153.84,154.07,6900.0,154.0,154.08,153.84,154.07,6900.0
2017-08-22 12:45:00,154.02,154.08,153.89,154.03,8114.0,154.02,154.08,153.89,154.03,8114.0
2017-08-22 12:50:00,154.05,154.06,153.99,154.06,4430.0,154.05,154.06,153.99,154.06,4430.0
2017-08-22 12:55:00,154.05,154.18,154.01,154.14,10037.0,154.05,154.18,154.01,154.14,10037.0
2017-08-22 13:00:00,154.2,154.23,154.08,154.23,4494.0,154.2,154.23,154.08,154.23,4494.0
2017-08-22 13:05:00,154.24,154.33,154.2,154.3,4730.0,154.24,154.33,154.2,154.3,4730.0
2017-08-22 13:10:00,154.3,154.65,154.29,154.63,16826.0,154.3,154.65,154.29,154.63,16826.0
2017-08-22 13:15:00,154.6,154.74,154.59,154.71,17749.0,154.6,154.74,154.59,154.71,17749.0
2017-08-22 13:20:00,154.72,154.93,154.69,154.9,20773.0,154.72,154.93,154.69,154.9,20773.0
2017-08-22 13:25:00,154.87,155.02,154.82,155.0,24078.0,154.87,155.02,154.82,155.0,24078.0
2017-08-22 13:30:00,154.99,155.02,154.9,154.99,36177.0,154.99,155.02,154.9,154.99,36177.0
2017-08-22 13:35:00,154.97,155.19,154.97,155.05,9462.0,154.97,155.19,154.97,155.05,9462.0
2017-08-22 13:40:00,155.02,155.06,154.92,155.0,13084.0,155.02,155.06,154.92,155.0,13084.0
2017-08-22 13:45:00,155.0,155.09,154.96,155.03,6741.0,155.0,155.09,154.96,155.03,6741.0
2017-08-22 13:50:00,155.06,155.13,155.03,155.05,17189.0,155.06,155.13,155.03,155.05,17189.0
2017-08-22 13:55:00,155.05,155.1,154.96,155.0,33768.0,155.05,155.1,154.96,155.0,33768.0
2017-08-22 14:00:00,155.0,155.05,154.94,154.95,14107.0,155.0,155.05,154.94,154.95,14107.0
2017-08-22 14:05:00,154.95,154.95,154.68,154.72,9477.0,154.95,154.95,154.68,154.72,9477.0
2017-08-22 14:10:00,154.7,154.8,154.65,154.76,5300.0,154.7,154.8,154.65,154.76,5300.0
2017-08-22 14:15:00,154.71,154.91,154.65,154.91,14244.0,154.71,154.91,154.65,154.91,14244.0
2017-08-22 14:20:00,154.86,154.96,154.81,154.96,3625.0,154.86,154.96,154.81,154.96,3625.0
2017-08-22 14:25:00,154.93,155.01,154.72,154.87,9352.0,154.93,155.01,154.72,154.87,9352.0
2017-08-22 14:30:00,154.84,154.98,154.8,154.97,11201.0,154.84,154.98,154.8,154.97,11201.0
2017-08-22 14:35:00,154.95,155.08,154.85,155.08,3917.0,154.95,155.08,154.85,155.08,3917.0
2017-08-22 14:40:00,155.1,155.3,155.03,155.26,197785.0,155.1,155.3,155.03,155.26,197785.0
2017-08-22 14:45:00,155.32,155.32,154.91,154.91,6667.0,155.32,155.32,154.91,154.91,6667.0
2017-08-22 14:50:00,154.96,155.09,154.95,155.09,4524.0,154.96,155.09,154.95,155.09,4524.0
2017-08-22 14:55:00,155.04,155.06,154.8,154.87,30449.0,155.04,155.06,154.8,154.87,30449.0
2017-08-22 15:00:00,154.89,154.99,154.81,154.9,39432.0,154.89,154.99,154.81,154.9,39432.0
2017-08-22 15:05:00,154.92,154.92,154.8,154.91,8423.0,154.92,154.92,154.8,154.91,8423.0
2017-08-22 15:10:00,154.9,154.96,154.85,154.87,6224.0,154.9,154.96,154.85,154.87,6224.0
2017-08-22 15:15:00,154.86,154.93,154.83,154.91,7107.0,154.86,154.93,154.83,154.91,7107.0
2017-08-22 15:20:00,154.94,155.07,154.9,154.94,18086.0,154.94,155.07,154.9,154.94,18086.0
2017-08-22 15:25:00,154.96,155.12,154.96,155.08,13557.0,154.96,155.12,154.96,155.08,13557.0
2017-08-22 15:30:00,155.1,155.41,155.1,155.41,23819.0,155.1,155.41,155.1,155.41,23819.0
2017-08-22 15:35:00,155.42,155.79,155.42,155.59,21514.0,155.42,155.79,155.42,155.59,21514.0
2017-08-22 15:40:00,155.61,155.91,155.56,155.86,23928.0,155.61,155.91,155.56,155.86,23928.0
2017-08-22 15:45:00,155.87,155.92,155.69,155.89,28082.0,155.87,155.92,155.69,155.89,28082.0
2017-08-22 15:50:00,155.89,155.89,155.46,155.56,37888.0,155.89,155.89,155.46,155.56,37888.0
2017-08-22 15:55:00,155.55,155.61,155.38,155.44,77598.0,155.55,155.61,155.38,155.44,77598.0
2017-08-23 09:30:00,154.46,154.9,154.12,154.42,22558.0,154.46,154.9,154.12,154.42,22558.0
2017-08-23 09:35:00,154.41,154.88,154.36,154.88,6433.0,154.41,154.88,154.36,154.88,6433.0
2017-08-23 09:40:00,154.85,154.89,153.18,153.44,17864.0,154.85,154.89,153.18,153.44,17864.0
2017-08-23 09:45:00,153.81,154.18,153.66,154.04,4408.0,153.81,154.18,153.66,154.04,4408.0
2017-08-23 09:50:00,153.87,154.02,153.54,153.6,23056.0,153.87,154.02,153.54,153.6,23056.0
2017-08-23 09:55:00,153.67,153.98,153.67,153.71,2906.0,153.67,153.98,153.67,153.71,2906.0
2017-08-23 10:00:00,153.72,153.8,152.78,153.34,14350.0,153.72,153.8,152.78,153.34,14350.0
2017-08-23 10:05:00,153.19,153.19,152.4,152.4,13755.0,153.19,153.19,152.4,152.4,13755.0
2017-08-23 10:10:00,152.42,152.84,152.4,152.84,12203.0,152.42,152.84,152.4,152.84,12203.0
2017-08-23 10:15:00,152.75,153.12,152.75,153.12,6114.0,152.75,153.12,152.75,153.12,6114.0
2017-08-23 10:20:00,153.03,153.05,152.61,152.83,7550.0,153.03,153.05,152.61,152.83,7550.0
2017-08-23 10:25:00,152.82,152.93,152.74,152.82,12283.0,152.82,152.93,152.74,152.82,12283.0
2017-08-23 10:30:00,152.85,152.85,152.23,152.46,15312.0,152.85,152.85,152.23,152.46,15312.0
2017-08-23 10:35:00,152.51,152.57,152.38,152.47,6000.0,152.51,152.57,152.38,152.47,6000.0
2017-08-23 10:40:00,152.52,152.67,152.38,152.38,8420.0,152.52,152.67,152.38,152.38,8420.0
2017-08-23 10:45:00,152.38,152.46,152.28,152.31,21758.0,152.38,152.46,152.28,152.31,21758.0
2017-08-23 10:50:00,152.35,152.55,152.31,152.43,18855.0,152.35,152.55,152.31,152.43,18855.0
2017-08-23 10:55:00,152.41,152.49,152.28,152.44,20903.0,152.41,152.49,152.28,152.44,20903.0
2017-08-23 11:00:00,152.48,152.64,152.39,152.64,10255.0,152.48,152.64,152.39,152.64,10255.0
2017-08-23 11:05:00,152.84,153.21,152.76,153.2,9794.0,152.84,153.21,152.76,153.2,9794.0
2017-08-23 11:10:00,153.14,153.25,153.07,153.07,6137.0,153.14,153.25,153.07,153.07,6137.0
2017-08-23 11:15:00,153.16,153.49,153.06,153.49,5192.0,153.16,153.49,153.06,153.49,5192.0
2017-08-23 11:20:00,153.57,153.71,153.55,153.6,4427.0,153.57,153.71,153.55,153.6,4427.0
2017-08-23 11:25:00,153.49,153.55,153.45,153.53,1299.0,153.49,153.55,153.45,153.53,1299.0
2017-08-23 11:30:00,153.53,153.53,153.41,153.48,3687.0,153.53,153.53,153.41,153.48,3687.0
2017-08-23 11:35:00,153.48,153.49,153.28,153.49,4243.0,153.48,153.49,153.28,153.49,4243.0
2017-08-23 11:40:00,153.57,153.63,153.35,153.37,6500.0,153.57,153.63,153.35,153.37,6500.0
2017-08-23 11:45:00,153.38,153.47,153.3,153.43,3069.0,153.38,153.47,153.3,153.43,3069.0
2017-08-23 11:50:00,153.43,153.5,153.33,153.45,3978.0,153.43,153.5,153.33,153.45,3978.0
2017-08-23 11:55:00,153.43,153.47,153.2,153.21,6745.0,153.43,153.47,153.2,153.21,6745.0
2017-08-23 12:00:00,153.31,153.31,153.11,153.13,2527.0,153.31,153.31,153.11,153.13,2527.0
2017-08-23 12:05:00,153.06,153.23,153.06,153.18,1200.0,153.06,153.23,153.06,153.18,1200.0
2017-08-23 12:10:00,153.27,153.27,152.94,153.09,3600.0,153.27,153.27,152.94,153.09,3600.0
2017-08-23 12:15:00,153.17,153.22,153.0,153.18,9916.0,153.17,153.22,153.0,153.18,9916.0
2017-08-23 12:20:00,153.21,153.3,153.12,153.12,4500.0,153.21,153.3,153.12,153.12,4500.0
2017-08-23 12:25:00,153.12,153.12,152.94,152.95,2874.0,153.12,153.12,152.94,152.95,2874.0
2017-08-23 12:30:00,152.95,153.04,152.94,152.96,3190.0,152.95,153.04,152.94,152.96,3190.0
2017-08-23 12:35:00,153.0,153.0,152.9,152.92,1300.0,153.0,153.0,152.9,152.92,1300.0
2017-08-23 12:40:00,152.93,152.93,152.8,152.8,2150.0,152.93,152.93,152.8,152.8,2150.0
2017-08-23 12:45:00,152.84,152.84,152.61,152.62,2600.0,152.84,152.84,152.61,152.62,2600.0
2017-08-23 12:50:00,152.62,152.73,152.56,152.69,8353.0,152.62,152.73,152.56,152.69,8353.0
2017-08-23 12:55:00,152.66,152.86,152.62,152.86,3900.0,152.66,152.86,152.62,152.86,3900.0
2017-08-23 13:00:00,152.85,152.94,152.85,152.86,3200.0,152.85,152.94,152.85,152.86,3200.0
2017-08-23 13:05:00,152.9,152.99,152.73,152.92,3713.0,152.9,152.99,152.73,152.92,3713.0
2017-08-23 13:10:00,152.92,152.94,152.82,152.85,2400.0,152.92,152.94,152.82,152.85,2400.0
2017-08-23 13:15:00,152.79,152.79,152.62,152.72,1900.0,152.79,152.79,152.62,152.72,1900.0
2017-08-23 13:20:00,152.69,152.71,152.56,152.56,12778.0,152.69,152.71,152.56,152.56,12778.0
2017-08-23 13:25:00,152.59,152.64,152.4,152.48,12872.0,152.59,152.64,152.4,152.48,12872.0
2017-08-23 13:30:00,152.46,152.52,152.42,152.43,11899.0,152.46,152.52,152.42,152.43,11899.0
2017-08-23 13:35:00,152.43,152.52,152.41,152.52,8920.0,152.43,152.52,152.41,152.52,8920.0
2017-08-23 13:40:00,152.48,152.53,152.39,152.53,3577.0,152.48,152.53,152.39,152.53,3577.0
2017-08-23 13:45:00,152.51,152.51,152.28,152.3,6381.0,152.51,152.51,152.28,152.3,6381.0
2017-08-23 13:50:00,152.28,152.28,152.12,152.14,6427.0,152.28,152.28,152.12,152.14,6427.0
2017-08-23 13:55:00,152.21,152.35,152.21,152.34,5300.0,152.21,152.35,152.21,152.34,5300.0
2017-08-23 14:00:00,152.35,152.48,152.35,152.44,4900.0,152.35,152.48,152.35,152.44,4900.0
2017-08-23 14:05:00,152.38,152.38,152.25,152.25,1553.0,152.38,152.38,152.25,152.25,1553.0
2017-08-23 14:10:00,152.35,152.58,152.33,152.41,10751.0,152.35,152.58,152.33,152.41,10751.0
2017-08-23 14:15:00,152.44,152.5,152.37,152.39,4411.0,152.44,152.5,152.37,152.39,4411.0
2017-08-23 14:20:00,152.39,152.41,152.27,152.31,8153.0,152.39,152.41,152.27,152.31,8153.0
2017-08-23 14:25:00,152.31,152.34,152.25,152.25,3157.0,152.31,152.34,152.25,152.25,3157.0
2017-08-23 14:30:00,152.23,152.54,152.23,152.44,6160.0,152.23,152.54,152.23,152.44,6160.0
2017-08-23 14:35:00,152.49,152.52,152.37,152.43,3701.0,152.49,152.52,152.37,152.43,3701.0
2017-08-23 14:40:00,152.43,152.59,152.43,152.52,7100.0,152.43,152.59,152.43,152.52,7100.0
2017-08-23 14:45:00,152.48,152.55,152.39,152.41,6354.0,152.48,152.55,152.39,152.41,6354.0
2017-08-23 14:50:00,152.38,152.38,152.23,152.23,9081.0,152.38,152.38,152.23,152.23,9081.0
2017-08-23 14:55:00,152.28,152.31,152.05,152.17,7729.0,152.28,152.31,152.05,152.17,7729.0
2017-08-23 15:00:00,152.2,152.29,152.16,152.27,10292.0,152.2,152.29,152.16,152.27,10292.0
2017-08-23 15:05:00,152.3,152.52,152.3,152.42,11846.0,152.3,152.52,152.3,152.42,11846.0
2017-08-23 15:10:00,152.42,152.57,152.36,152.55,6400.0,152.42,152.57,152.36,152.55,6400.0
2017-08-23 15:15:00,152.57,152.79,152.57,152.74,6508.0,152.57,152.79,152.57,152.74,6508.0
2017-08-23 15:20:00,152.76,152.9,152.74,152.9,4700.0,152.76,152.9,152.74,152.9,4700.0
2017-08-23 15:25:00,152.96,153.03,152.9,152.92,6660.0,152.96,153.03,152.9,152.92,6660.0
2017-08-23 15:30:00,152.92,153.2,152.92,153.11,29830.0,152.92,153.2,152.92,153.11,29830.0
2017-08-23 15:35:00,153.13,153.21,153.06,153.16,13886.0,153.13,153.21,153.06,153.16,13886.0
2017-08-23 15:40:00,153.14,153.42,153.14,153.36,15641.0,153.14,153.42,153.14,153.36,15641.0
2017-08-23 15:45:00,153.4,153.53,153.25,153.53,25522.0,153.4,153.53,153.25,153.53,25522.0
2017-08-23 15:50:00,153.51,153.78,153.46,153.76,37544.0,153.51,153.78,153.46,153.76,37544.0
2017-08-23 15:55:00,153.76,153.82,153.21,153.26,90770.0,153.76,153.82,153.21,153.26,90770.0
2017-08-24 09:30:00,153.6,153.69,153.11,153.36,11244.0,153.6,153.69,153.11,153.36,11244.0
2017-08-24 09:35:00,153.36,153.94,153.19,153.19,4640.0,153.36,153.94,153.19,153.19,4640.0
2017-08-24 09:40:00,153.15,153.16,152.68,152.69,4650.0,153.15,153.16,152.68,152.69,4650.0
2017-08-24 09:45:00,152.82,153.07,152.69,152.77,4516.0,152.82,153.07,152.69,152.77,4516.0
2017-08-24 09:50:00,152.53,152.53,152.04,152.36,5886.0,152.53,152.53,152.04,152.36,5886.0
2017-08-24 09:55:00,152.26,152.81,152.2,152.42,4133.0,152.26,152.81,152.2,152.42,4133.0
2017-08-24 10:00:00,152.56,153.21,152.47,152.74,6600.0,152.56,153.21,152.47,152.74,6600.0
2017-08-24 10:05:00,152.78,152.81,152.2,152.5,16700.0,152.78,152.81,152.2,152.5,16700.0
2017-08-24 10:10:00,152.56,152.66,151.54,151.96,11926.0,152.56,152.66,151.54,151.96,11926.0
2017-08-24 10:15:00,152.03,152.35,151.96,151.97,9850.0,152.03,152.35,151.96,151.97,9850.0
2017-08-24 10:20:00,151.99,152.35,151.94,152.06,7528.0,151.99,152.35,151.94,152.06,7528.0
2017-08-24 10:25:00,152.09,152.45,152.03,152.27,4525.0,152.09,152.45,152.03,152.27,4525.0
2017-08-24 10:30:00,152.31,152.88,152.15,152.86,10696.0,152.31,152.88,152.15,152.86,10696.0
2017-08-24 10:35:00,152.81,153.11,152.77,153.1,4422.0,152.81,153.11,152.77,153.1,4422.0
2017-08-24 10:40:00,153.09,153.17,152.71,152.82,2291.0,153.09,153.17,152.71,152.82,2291.0
2017-08-24 10:45:00,152.89,153.04,152.3,152.33,9004.0,152.89,153.04,152.3,152.33,9004.0
2017-08-24 10:50:00,152.44,152.97,152.35,152.94,3417.0,152.44,152.97,152.35,152.94,3417.0
2017-08-24 10:55:00,152.79,152.96,152.68,152.96,3840.0,152.79,152.96,152.68,152.96,3840.0
2017-08-24 11:00:00,152.66,152.88,152.4,152.84,2300.0,152.66,152.88,152.4,152.84,2300.0
2017-08-24 11:05:00,152.78,152.94,152.61,152.61,7203.0,152.78,152.94,152.61,152.61,7203.0
2017-08-24 11:10:00,152.65,152.76,152.29,152.29,4700.0,152.65,152.76,152.29,152.29,4700.0
2017-08-24 11:15:00,152.2,152.2,151.73,151.79,8134.0,152.2,152.2,151.73,151.79,8134.0
2017-08-24 11:20:00,151.71,152.06,151.64,151.95,4600.0,151.71,152.06,151.64,151.95,4600.0
2017-08-24 11:25:00,151.88,152.02,151.47,151.89,6451.0,151.88,152.02,151.47,151.89,6451.0
2017-08-24 11:30:00,151.97,152.17,151.1,151.32,22248.0,151.97,152.17,151.1,151.32,22248.0
2017-08-24 11:35:00,151.28,151.7,151.26,151.43,2900.0,151.28,151.7,151.26,151.43,2900.0
2017-08-24 11:40:00,151.46,151.9,151.45,151.76,8507.0,151.46,151.9,151.45,151.76,8507.0
2017-08-24 11:45:00,151.94,152.19,151.76,152.0,6132.0,151.94,152.19,151.76,152.0,6132.0
2017-08-24 11:50:00,151.95,152.19,151.77,151.87,4899.0,151.95,152.19,151.77,151.87,4899.0
2017-08-24 11:55:00,151.77,152.1,151.69,152.1,7200.0,151.77,152.1,151.69,152.1,7200.0
2017-08-24 12:00:00,152.11,152.12,151.79,151.89,3500.0,152.11,152.12,151.79,151.89,3500.0
2017-08-24 12:05:00,151.83,151.96,151.68,151.68,3600.0,151.83,151.96,151.68,151.68,3600.0
2017-08-24 12:10:00,151.7,151.9,151.66,151.84,7876.0,151.7,151.9,151.66,151.84,7876.0
2017-08-24 12:15:00,151.8,151.8,151.63,151.72,12869.0,151.8,151.8,151.63,151.72,12869.0
2017-08-24 12:20:00,151.72,151.74,151.56,151.65,1800.0,151.72,151.74,151.56,151.65,1800.0
2017-08-24 12:25:00,151.76,151.76,151.59,151.61,1300.0,151.76,151.76,151.59,151.61,1300.0
2017-08-24 12:30:00,151.69,151.85,151.58,151.8,15608.0,151.69,151.85,151.58,151.8,15608.0
2017-08-24 12:35:00,151.79,151.96,151.79,151.96,2300.0,151.79,151.96,151.79,151.96,2300.0
2017-08-24 12:40:00,152.32,152.5,152.32,152.33,5700.0,152.32,152.5,152.32,152.33,5700.0
2017-08-24 12:45:00,152.33,152.52,152.28,152.52,2500.0,152.33,152.52,152.28,152.52,2500.0
2017-08-24 12:50:00,152.54,152.82,152.54,152.82,2100.0,152.54,152.82,152.54,152.82,2100.0
2017-08-24 12:55:00,152.71,153.01,152.69,152.78,8527.0,152.71,153.01,152.69,152.78,8527.0
2017-08-24 13:00:00,152.84,152.96,152.82,152.95,3000.0,152.84,152.96,152.82,152.95,3000.0
2017-08-24 13:05:00,153.07,153.18,152.93,152.93,2550.0,153.07,153.18,152.93,152.93,2550.0
2017-08-24 13:10:00,153.02,153.5,153.02,153.32,6915.0,153.02,153.5,153.02,153.32,6915.0
2017-08-24 13:15:00,153.45,153.51,153.34,153.34,900.0,153.45,153.51,153.34,153.34,900.0
2017-08-24 13:20:00,153.37,153.37,153.16,153.33,1400.0,153.37,153.37,153.16,153.33,1400.0
2017-08-24 13:25:00,153.24,153.26,153.13,153.13,1400.0,153.24,153.26,153.13,153.13,1400.0
2017-08-24 13:30:00,153.13,153.13,152.98,152.99,2200.0,153.13,153.13,152.98,152.99,2200.0
2017-08-24 13:35:00,153.09,153.15,152.86,152.95,7730.0,153.09,153.15,152.86,152.95,7730.0
2017-08-24 13:40:00,152.88,153.14,152.77,152.77,6252.0,152.88,153.14,152.77,152.77,6252.0
2017-08-24 13:45:00,152.77,152.89,152.77,152.89,1000.0,152.77,152.89,152.77,152.89,1000.0
2017-08-24 13:50:00,152.97,153.13,152.92,153.02,4030.0,152.97,153.13,152.92,153.02,4030.0
2017-08-24 13:55:00,153.03,153.18,152.88,153.18,2400.0,153.03,153.18,152.88,153.18,2400.0
2017-08-24 14:00:00,153.07,153.74,153.07,153.72,11400.0,153.07,153.74,153.07,153.72,11400.0
2017-08-24 14:05:00,153.67,153.72,153.46,153.58,5454.0,153.67,153.72,153.46,153.58,5454.0
2017-08-24 14:10:00,153.51,154.18,153.51,153.89,18649.0,153.51,154.18,153.51,153.89,18649.0
2017-08-24 14:15:00,154.05,154.05,153.76,153.93,9082.0,154.05,154.05,153.76,153.93,9082.0
2017-08-24 14:20:00,153.86,153.92,153.82,153.84,2375.0,153.86,153.92,153.82,153.84,2375.0
2017-08-24 14:25:00,153.91,153.99,153.86,153.99,5092.0,153.91,153.99,153.86,153.99,5092.0
2017-08-24 14:30:00,153.98,154.28,153.92,154.24,13989.0,153.98,154.28,153.92,154.24,13989.0
2017-08-24 14:35:00,154.24,154.37,154.06,154.14,8750.0,154.24,154.37,154.06,154.14,8750.0
2017-08-24 14:40:00,154.14,154.14,154.02,154.06,3040.0,154.14,154.14,154.02,154.06,3040.0
2017-08-24 14:45:00,154.06,154.09,153.95,154.08,5827.0,154.06,154.09,153.95,154.08,5827.0
2017-08-24 14:50:00,154.11,154.16,154.0,154.09,2600.0,154.11,154.16,154.0,154.09,2600.0
2017-08-24 14:55:00,154.12,154.18,153.98,154.07,5946.0,154.12,154.18,153.98,154.07,5946.0
2017-08-24 15:00:00,154.1,154.18,154.04,154.08,4197.0,154.1,154.18,154.04,154.08,4197.0
2017-08-24 15:05:00,154.07,154.16,154.07,154.12,3200.0,154.07,154.16,154.07,154.12,3200.0
2017-08-24 15:10:00,154.15,154.5,154.11,154.44,8751.0,154.15,154.5,154.11,154.44,8751.0
2017-08-24 15:15:00,154.49,154.79,154.39,154.79,11350.0,154.49,154.79,154.39,154.79,11350.0
2017-08-24 15:20:00,154.8,154.99,154.71,154.92,11206.0,154.8,154.99,154.71,154.92,11206.0
2017-08-24 15:25:00,154.99,155.44,154.93,155.43,25652.0,154.99,155.44,154.93,155.43,25652.0
2017-08-24 15:30:00,155.45,155.64,155.37,155.59,44410.0,155.45,155.64,155.37,155.59,44410.0
2017-08-24 15:35:00,155.6,155.65,155.55,155.64,38272.0,155.6,155.65,155.55,155.64,38272.0
2017-08-24 15:40:00,155.62,155.8,155.61,155.74,41807.0,155.62,155.8,155.61,155.74,41807.0
2017-08-24 15:45:00,155.77,155.84,155.75,155.83,48461.0,155.77,155.84,155.75,155.83,48461.0
2017-08-24 15:50:00,155.83,156.63,155.82,156.2,109462.0,155.83,156.63,155.82,156.2,109462.0
2017-08-24 15:55:00,156.19,156.3,156.09,156.13,116705.0,156.19,156.3,156.09,156.13,116705.0
2017-08-25 09:30:00,156.88,156.94,156.18,156.71,30033.0,156.88,156.94,156.18,156.71,30033.0
2017-08-25 09:35:00,156.7,156.79,155.94,155.94,11515.0,156.7,156.79,155.94,155.94,11515.0
2017-08-25 09:40:00,155.95,156.36,155.58,155.77,18399.0,155.95,156.36,155.58,155.77,18399.0
2017-08-25 09:45:00,155.8,155.8,154.76,154.77,7856.0,155.8,155.8,154.76,154.77,7856.0
2017-08-25 09:50:00,154.81,155.7,154.81,155.61,8720.0,154.81,155.7,154.81,155.61,8720.0
2017-08-25 09:55:00,155.75,155.89,155.5,155.77,6152.0,155.75,155.89,155.5,155.77,6152.0
2017-08-25 10:00:00,155.77,155.95,155.19,155.2,7393.0,155.77,155.95,155.19,155.2,7393.0
2017-08-25 10:05:00,155.19,155.19,154.54,154.61,9446.0,155.19,155.19,154.54,154.61,9446.0
2017-08-25 10:10:00,154.6,154.95,154.23,154.64,17542.0,154.6,154.95,154.23,154.64,17542.0
2017-08-25 10:15:00,154.74,155.13,154.73,155.09,29075.0,154.74,155.13,154.73,155.09,29075.0
2017-08-25 10:20:00,155.07,155.22,154.43,154.43,9959.0,155.07,155.22,154.43,154.43,9959.0
2017-08-25 10:25:00,154.59,154.79,154.49,154.7,9400.0,154.59,154.79,154.49,154.7,9400.0
2017-08-25 10:30:00,154.5,154.73,154.03,154.12,34654.0,154.5,154.73,154.03,154.12,34654.0
2017-08-25 10:35:00,154.17,154.35,153.93,153.98,7426.0,154.17,154.35,153.93,153.98,7426.0
2017-08-25 10:40:00,153.93,153.98,153.56,153.7,9623.0,153.93,153.98,153.56,153.7,9623.0
2017-08-25 10:45:00,153.7,153.73,153.19,153.27,12267.0,153.7,153.73,153.19,153.27,12267.0
2017-08-25 10:50:00,153.11,153.39,153.02,153.35,8341.0,153.11,153.39,153.02,153.35,8341.0
2017-08-25 10:55:00,153.28,153.64,153.24,153.48,8225.0,153.28,153.64,153.24,153.48,8225.0
2017-08-25 11:00:00,153.36,153.5,152.73,152.86,25345.0,153.36,153.5,152.73,152.86,25345.0
2017-08-25 11:05:00,152.75,152.96,152.64,152.7,12404.0,152.75,152.96,152.64,152.7,12404.0
2017-08-25 11:10:00,152.65,152.77,152.5,152.5,7465.0,152.65,152.77,152.5,152.5,7465.0
2017-08-25 11:15:00,152.47,152.85,152.26,152.84,28226.0,152.47,152.85,152.26,152.84,28226.0
2017-08-25 11:20:00,152.79,152.94,152.7,152.71,6271.0,152.79,152.94,152.7,152.71,6271.0
2017-08-25 11:25:00,152.71,152.83,152.51,152.66,5965.0,152.71,152.83,152.51,152.66,5965.0
2017-08-25 11:30:00,152.58,152.64,152.25,152.28,3850.0,152.58,152.64,152.25,152.28,3850.0
2017-08-25 11:35:00,152.28,152.64,152.26,152.26,5716.0,152.28,152.64,152.26,152.26,5716.0
2017-08-25 11:40:00,152.27,152.72,152.26,152.62,5982.0,152.27,152.72,152.26,152.62,5982.0
2017-08-25 11:45:00,152.73,152.83,152.61,152.77,4244.0,152.73,152.83,152.61,152.77,4244.0
2017-08-25 11:50:00,152.79,153.0,152.62,152.95,8900.0,152.79,153.0,152.62,152.95,8900.0
2017-08-25 11:55:00,152.81,152.95,152.78,152.78,4100.0,152.81,152.95,152.78,152.78,4100.0
2017-08-25 12:00:00,152.79,152.86,152.64,152.86,6292.0,152.79,152.86,152.64,152.86,6292.0
2017-08-25 12:05:00,152.91,152.98,152.83,152.84,1500.0,152.91,152.98,152.83,152.84,1500.0
2017-08-25 12:10:00,152.84,153.0,152.82,152.95,4538.0,152.84,153.0,152.82,152.95,4538.0
2017-08-25 12:15:00,152.94,152.97,152.74,152.79,8138.0,152.94,152.97,152.74,152.79,8138.0
2017-08-25 12:20:00,152.86,152.88,152.73,152.78,2682.0,152.86,152.88,152.73,152.78,2682.0
2017-08-25 12:25:00,152.69,153.0,152.69,153.0,5636.0,152.69,153.0,152.69,153.0,5636.0
2017-08-25 12:30:00,153.0,153.05,152.75,152.84,9097.0,153.0,153.05,152.75,152.84,9097.0
2017-08-25 12:35:00,152.82,152.98,152.73,152.8,7058.0,152.82,152.98,152.73,152.8,7058.0
2017-08-25 12:40:00,152.86,152.94,152.68,152.69,14018.0,152.86,152.94,152.68,152.69,14018.0
2017-08-25 12:45:00,152.71,152.84,152.68,152.69,4471.0,152.71,152.84,152.68,152.69,4471.0
2017-08-25 12:50:00,152.69,152.83,152.69,152.78,1300.0,152.69,152.83,152.69,152.78,1300.0
2017-08-25 12:55:00,152.78,152.78,152.72,152.72,1823.0,152.78,152.78,152.72,152.72,1823.0
2017-08-25 13:00:00,152.78,153.12,152.75,152.97,6604.0,152.78,153.12,152.75,152.97,6604.0
2017-08-25 13:05:00,152.96,153.11,152.95,153.06,4601.0,152.96,153.11,152.95,153.06,4601.0
2017-08-25 13:10:00,153.06,153.19,153.0,153.15,3598.0,153.06,153.19,153.0,153.15,3598.0
2017-08-25 13:15:00,153.1,153.16,153.02,153.13,2738.0,153.1,153.16,153.02,153.13,2738.0
2017-08-25 13:20:00,153.09,153.16,153.05,153.07,2300.0,153.09,153.16,153.05,153.07,2300.0
2017-08-25 13:25:00,153.05,153.08,152.92,153.08,5886.0,153.05,153.08,152.92,153.08,5886.0
2017-08-25 13:30:00,153.09,153.21,153.04,153.14,4600.0,153.09,153.21,153.04,153.14,4600.0
2017-08-25 13:35:00,153.15,153.19,152.97,153.02,1700.0,153.15,153.19,152.97,153.02,1700.0
2017-08-25 13:40:00,152.97,153.13,152.97,153.06,2550.0,152.97,153.13,152.97,153.06,2550.0
2017-08-25 13:45:00,153.0,153.06,152.97,153.01,2200.0,153.0,153.06,152.97,153.01,2200.0
2017-08-25 13:50:00,153.03,153.13,153.0,153.09,3600.0,153.03,153.13,153.0,153.09,3600.0
2017-08-25 13:55:00,153.08,153.1,152.96,152.98,14128.0,153.08,153.1,152.96,152.98,14128.0
2017-08-25 14:00:00,153.12,153.17,153.04,153.06,4200.0,153.12,153.17,153.04,153.06,4200.0
2017-08-25 14:05:00,153.06,153.35,153.03,153.29,7426.0,153.06,153.35,153.03,153.29,7426.0
2017-08-25 14:10:00,153.31,153.61,153.31,153.46,6342.0,153.31,153.61,153.31,153.46,6342.0
2017-08-25 14:15:00,153.53,153.56,153.25,153.25,4700.0,153.53,153.56,153.25,153.25,4700.0
2017-08-25 14:20:00,153.23,153.25,153.11,153.25,4957.0,153.23,153.25,153.11,153.25,4957.0
2017-08-25 14:25:00,153.19,153.46,153.12,153.46,5916.0,153.19,153.46,153.12,153.46,5916.0
2017-08-25 14:30:00,153.42,153.47,153.3,153.37,7241.0,153.42,153.47,153.3,153.37,7241.0
2017-08-25 14:35:00,153.35,153.44,153.31,153.43,3434.0,153.35,153.44,153.31,153.43,3434.0
2017-08-25 14:40:00,153.5,153.52,153.42,153.5,4477.0,153.5,153.52,153.42,153.5,4477.0
2017-08-25 14:45:00,153.5,153.73,153.46,153.64,8564.0,153.5,153.73,153.46,153.64,8564.0
2017-08-25 14:50:00,153.64,153.68,153.59,153.67,7529.0,153.64,153.68,153.59,153.67,7529.0
2017-08-25 14:55:00,153.73,153.76,153.64,153.68,4420.0,153.73,153.76,153.64,153.68,4420.0
2017-08-25 15:00:00,153.72,153.76,153.43,153.58,7879.0,153.72,153.76,153.43,153.58,7879.0
2017-08-25 15:05:00,153.56,153.65,153.46,153.65,5065.0,153.56,153.65,153.46,153.65,5065.0
2017-08-25 15:10:00,153.67,153.9,153.64,153.82,5424.0,153.67,153.9,153.64,153.82,5424.0
2017-08-25 15:15:00,153.8,153.8,153.64,153.64,4983.0,153.8,153.8,153.64,153.64,4983.0
2017-08-25 15:20:00,153.69,153.79,153.6,153.71,8173.0,153.69,153.79,153.6,153.71,8173.0
2017-08-25 15:25:00,153.71,153.95,153.71,153.95,4775.0,153.71,153.95,153.71,153.95,4775.0
2017-08-25 15:30:00,153.96,154.17,153.82,154.09,16377.0,153.96,154.17,153.82,154.09,16377.0
2017-08-25 15:35:00,154.01,154.03,153.65,153.69,11141.0,154.01,154.03,153.65,153.69,11141.0
2017-08-25 15:40:00,153.63,153.8,153.63,153.7,12864.0,153.63,153.8,153.63,153.7,12864.0
2017-08-25 15:45:00,153.65,153.68,153.48,153.65,19722.0,153.65,153.68,153.48,153.65,19722.0
2017-08-25 15:50:00,153.64,153.64,153.38,153.48,18428.0,153.64,153.64,153.38,153.48,18428.0
2017-08-25 15:55:00,153.5,153.5,153.17,153.31,42053.0,153.5,153.5,153.17,153.31,42053.0
2017-08-28 09:30:00,154.64,154.91,153.88,153.88,31768.0,154.64,154.91,153.88,153.88,31768.0
2017-08-28 09:35:00,154.09,154.3,153.46,153.46,12600.0,154.09,154.3,153.46,153.46,12600.0
2017-08-28 09:40:00,153.46,153.66,152.75,152.8,19670.0,153.46,153.66,152.75,152.8,19670.0
2017-08-28 09:45:00,153.03,153.2,152.42,152.5,31456.0,153.03,153.2,152.42,152.5,31456.0
2017-08-28 09:50:00,152.45,152.45,151.33,151.68,29197.0,152.45,152.45,151.33,151.68,29197.0
2017-08-28 09:55:00,151.72,152.09,151.51,151.6,21270.0,151.72,152.09,151.51,151.6,21270.0
2017-08-28 10:00:00,151.6,151.7,151.05,151.57,31510.0,151.6,151.7,151.05,151.57,31510.0
2017-08-28 10:05:00,151.6,152.1,151.57,151.69,26085.0,151.6,152.1,151.57,151.69,26085.0
2017-08-28 10:10:00,151.77,152.22,151.69,152.06,22674.0,151.77,152.22,151.69,152.06,22674.0
2017-08-28 10:15:00,152.04,152.17,151.7,151.92,13337.0,152.04,152.17,151.7,151.92,13337.0
2017-08-28 10:20:00,151.97,152.12,151.16,151.49,21995.0,151.97,152.12,151.16,151.49,21995.0
2017-08-28 10:25:00,151.5,151.83,151.35,151.71,13082.0,151.5,151.83,151.35,151.71,13082.0
2017-08-28 10:30:00,151.78,151.86,151.52,151.75,9366.0,151.78,151.86,151.52,151.75,9366.0
2017-08-28 10:35:00,151.86,152.53,151.83,152.41,11262.0,151.86,152.53,151.83,152.41,11262.0
2017-08-28 10:40:00,152.46,152.8,152.35,152.75,10081.0,152.46,152.8,152.35,152.75,10081.0
2017-08-28 10:45:00,152.8,152.98,152.61,152.98,10406.0,152.8,152.98,152.61,152.98,10406.0
2017-08-28 10:50:00,152.98,153.57,152.98,153.55,10971.0,152.98,153.57,152.98,153.55,10971.0
2017-08-28 10:55:00,153.55,153.64,153.36,153.51,4800.0,153.55,153.64,153.36,153.51,4800.0
2017-08-28 11:00:00,153.59,153.92,153.59,153.9,5850.0,153.59,153.92,153.59,153.9,5850.0
2017-08-28 11:05:00,153.74,153.81,153.49,153.7,9177.0,153.74,153.81,153.49,153.7,9177.0
2017-08-28 11:10:00,153.54,153.56,153.15,153.18,12500.0,153.54,153.56,153.15,153.18,12500.0
2017-08-28 11:15:00,153.2,153.38,153.0,153.23,28587.0,153.2,153.38,153.0,153.23,28587.0
2017-08-28 11:20:00,153.17,153.21,152.92,152.92,8430.0,153.17,153.21,152.92,152.92,8430.0
2017-08-28 11:25:00,152.97,153.13,152.88,153.1,6148.0,152.97,153.13,152.88,153.1,6148.0
2017-08-28 11:30:00,153.14,153.29,153.08,153.28,2900.0,153.14,153.29,153.08,153.28,2900.0
2017-08-28 11:35:00,153.27,153.27,152.85,153.02,11832.0,153.27,153.27,152.85,153.02,11832.0
2017-08-28 11:40:00,153.28,153.46,153.27,153.46,2000.0,153.28,153.46,153.27,153.46,2000.0
2017-08-28 11:45:00,153.45,153.59,153.44,153.5,2000.0,153.45,153.59,153.44,153.5,2000.0
2017-08-28 11:50:00,153.48,153.5,153.31,153.46,4298.0,153.48,153.5,153.31,153.46,4298.0
2017-08-28 11:55:00,153.47,153.75,153.47,153.62,4716.0,153.47,153.75,153.47,153.62,4716.0
2017-08-28 12:00:00,153.72,153.83,153.55,153.57,6550.0,153.72,153.83,153.55,153.57,6550.0
2017-08-28 12:05:00,153.58,153.85,153.55,153.77,2750.0,153.58,153.85,153.55,153.77,2750.0
2017-08-28 12:10:00,153.86,154.15,153.86,154.15,2740.0,153.86,154.15,153.86,154.15,2740.0
2017-08-28 12:15:00,154.02,154.06,153.75,153.76,6306.0,154.02,154.06,153.75,153.76,6306.0
2017-08-28 12:20:00,153.83,153.9,153.63,153.69,22112.0,153.83,153.9,153.63,153.69,22112.0
2017-08-28 12:25:00,153.64,153.68,153.22,153.22,10900.0,153.64,153.68,153.22,153.22,10900.0
2017-08-28 12:30:00,153.28,153.46,153.28,153.36,8907.0,153.28,153.46,153.28,153.36,8907.0
2017-08-28 12:35:00,153.31,153.53,153.31,153.53,2700.0,153.31,153.53,153.31,153.53,2700.0
2017-08-28 12:40:00,153.52,153.73,153.5,153.51,7600.0,153.52,153.73,153.5,153.51,7600.0
2017-08-28 12:45:00,153.45,153.73,153.4,153.73,5700.0,153.45,153.73,153.4,153.73,5700.0
2017-08-28 12:50:00,153.7,153.84,153.7,153.77,8290.0,153.7,153.84,153.7,153.77,8290.0
2017-08-28 12:55:00,153.78,154.0,153.76,154.0,2800.0,153.78,154.0,153.76,154.0,2800.0
2017-08-28 13:00:00,153.94,154.24,153.94,154.04,9352.0,153.94,154.24,153.94,154.04,9352.0
2017-08-28 13:05:00,153.99,154.03,153.85,153.85,3976.0,153.99,154.03,153.85,153.85,3976.0
2017-08-28 13:10:00,153.86,153.89,153.63,153.63,5611.0,153.86,153.89,153.63,153.63,5611.0
2017-08-28 13:15:00,153.61,153.72,153.58,153.64,6279.0,153.61,153.72,153.58,153.64,6279.0
2017-08-28 13:20:00,153.77,153.77,153.65,153.69,4133.0,153.77,153.77,153.65,153.69,4133.0
2017-08-28 13:25:00,153.72,153.78,153.63,153.68,7912.0,153.72,153.78,153.63,153.68,7912.0
2017-08-28 13:30:00,153.7,153.75,153.59,153.59,9156.0,153.7,153.75,153.59,153.59,9156.0
2017-08-28 13:35:00,153.58,153.65,153.41,153.47,5693.0,153.58,153.65,153.41,153.47,5693.0
2017-08-28 13:40:00,153.45,153.55,153.45,153.5,5923.0,153.45,153.55,153.45,153.5,5923.0
2017-08-28 13:45:00,153.51,153.76,153.51,153.68,3884.0,153.51,153.76,153.51,153.68,3884.0
2017-08-28 13:50:00,153.7,153.79,153.59,153.64,4762.0,153.7,153.79,153.59,153.64,4762.0
2017-08-28 13:55:00,153.68,154.09,153.61,154.07,3350.0,153.68,154.09,153.61,154.07,3350.0
2017-08-28 14:00:00,153.96,154.06,153.86,153.9,6120.0,153.96,154.06,153.86,153.9,6120.0
2017-08-28 14:05:00,153.97,154.07,153.87,153.93,6500.0,153.97,154.07,153.87,153.93,6500.0
2017-08-28 14:10:00,153.86,153.92,153.63,153.92,5996.0,153.86,153.92,153.63,153.92,5996.0
2017-08-28 14:15:00,153.88,153.88,153.74,153.79,8012.0,153.88,153.88,153.74,153.79,8012.0
2017-08-28 14:20:00,153.78,153.89,153.65,153.66,7080.0,153.78,153.89,153.65,153.66,7080.0
2017-08-28 14:25:00,153.69,153.71,153.41,153.44,5972.0,153.69,153.71,153.41,153.44,5972.0
2017-08-28 14:30:00,153.45,153.47,153.32,153.43,5746.0,153.45,153.47,153.32,153.43,5746.0
2017-08-28 14:35:00,153.37,153.72,153.32,153.71,8465.0,153.37,153.72,153.32,153.71,8465.0
2017-08-28 14:40:00,153.65,153.68,153.54,153.54,4291.0,153.65,153.68,153.54,153.54,4291.0
2017-08-28 14:45:00,153.53,153.67,153.51,153.64,5700.0,153.53,153.67,153.51,153.64,5700.0
2017-08-28 14:50:00,153.66,153.67,153.55,153.61,5608.0,153.66,153.67,153.55,153.61,5608.0
2017-08-28 14:55:00,153.63,153.66,153.52,153.59,4700.0,153.63,153.66,153.52,153.59,4700.0
2017-08-28 15:00:00,153.63,153.85,153.57,153.8,6201.0,153.63,153.85,153.57,153.8,6201.0
2017-08-28 15:05:00,153.83,153.85,153.63,153.64,9350.0,153.83,153.85,153.63,153.64,9350.0
2017-08-28 15:10:00,153.62,153.66,153.44,153.55,11117.0,153.62,153.66,153.44,153.55,11117.0
2017-08-28 15:15:00,153.58,153.62,153.26,153.26,17007.0,153.58,153.62,153.26,153.26,17007.0
2017-08-28 15:20:00,153.24,153.27,153.0,153.16,21364.0,153.24,153.27,153.0,153.16,21364.0
2017-08-28 15:25:00,153.17,153.24,153.15,153.21,10769.0,153.17,153.24,153.15,153.21,10769.0
2017-08-28 15:30:00,153.22,153.53,153.22,153.38,15524.0,153.22,153.53,153.22,153.38,15524.0
2017-08-28 15:35:00,153.37,153.41,153.33,153.36,10209.0,153.37,153.41,153.33,153.36,10209.0
2017-08-28 15:40:00,153.35,153.39,153.29,153.39,16620.0,153.35,153.39,153.29,153.39,16620.0
2017-08-28 15:45:00,153.35,153.36,153.19,153.22,24048.0,153.35,153.36,153.19,153.22,24048.0
2017-08-28 15:50:00,153.2,153.41,153.2,153.24,26538.0,153.2,153.41,153.2,153.24,26538.0
2017-08-28 15:55:00,153.24,153.41,153.24,153.4,50896.0,153.24,153.41,153.24,153.4,50896.0
2017-08-29 09:30:00,152.21,152.96,151.77,152.96,21522.0,152.21,152.96,151.77,152.96,21522.0
2017-08-29 09:35:00,153.0,153.0,152.43,152.84,7424.0,153.0,153.0,152.43,152.84,7424.0
2017-08-29 09:40:00,153.04,153.29,152.74,152.87,6987.0,153.04,153.29,152.74,152.87,6987.0
2017-08-29 09:45:00,152.95,154.08,152.79,153.55,10916.0,152.95,154.08,152.79,153.55,10916.0
2017-08-29 09:50:00,153.74,153.79,152.83,153.03,9380.0,153.74,153.79,152.83,153.03,9380.0
2017-08-29 09:55:00,153.09,153.1,152.71,152.93,4913.0,153.09,153.1,152.71,152.93,4913.0
2017-08-29 10:00:00,153.11,153.32,152.91,153.17,4000.0,153.11,153.32,152.91,153.17,4000.0
2017-08-29 10:05:00,153.18,153.18,152.19,152.62,10428.0,153.18,153.18,152.19,152.62,10428.0
2017-08-29 10:10:00,152.57,152.92,152.4,152.8,9227.0,152.57,152.92,152.4,152.8,9227.0
2017-08-29 10:15:00,152.86,152.87,152.56,152.7,7151.0,152.86,152.87,152.56,152.7,7151.0
2017-08-29 10:20:00,152.76,152.87,152.42,152.5,4778.0,152.76,152.87,152.42,152.5,4778.0
2017-08-29 10:25:00,152.57,152.98,152.55,152.81,4801.0,152.57,152.98,152.55,152.81,4801.0
2017-08-29 10:30:00,152.76,153.38,152.76,152.98,8307.0,152.76,153.38,152.76,152.98,8307.0
2017-08-29 10:35:00,152.94,153.05,152.87,152.95,10031.0,152.94,153.05,152.87,152.95,10031.0
2017-08-29 10:40:00,153.02,153.45,153.0,153.24,9300.0,153.02,153.45,153.0,153.24,9300.0
2017-08-29 10:45:00,153.24,153.29,153.03,153.21,9975.0,153.24,153.29,153.03,153.21,9975.0
2017-08-29 10:50:00,153.04,153.35,153.04,153.06,6091.0,153.04,153.35,153.04,153.06,6091.0
2017-08-29 10:55:00,153.06,153.26,152.87,153.26,8342.0,153.06,153.26,152.87,153.26,8342.0
2017-08-29 11:00:00,153.17,153.17,152.85,153.03,16497.0,153.17,153.17,152.85,153.03,16497.0
2017-08-29 11:05:00,153.17,153.83,153.17,153.65,9953.0,153.17,153.83,153.17,153.65,9953.0
2017-08-29 11:10:00,153.8,153.92,153.73,153.82,5368.0,153.8,153.92,153.73,153.82,5368.0
2017-08-29 11:15:00,153.83,153.92,153.72,153.75,6150.0,153.83,153.92,153.72,153.75,6150.0
2017-08-29 11:20:00,153.74,153.74,153.54,153.61,4177.0,153.74,153.74,153.54,153.61,4177.0
2017-08-29 11:25:00,153.6,153.83,153.56,153.64,13648.0,153.6,153.83,153.56,153.64,13648.0
2017-08-29 11:30:00,153.64,153.79,153.48,153.56,18150.0,153.64,153.79,153.48,153.56,18150.0
2017-08-29 11:35:00,153.73,154.08,153.73,153.74,5851.0,153.73,154.08,153.73,153.74,5851.0
2017-08-29 11:40:00,153.7,153.98,153.68,153.96,6028.0,153.7,153.98,153.68,153.96,6028.0
2017-08-29 11:45:00,153.97,154.16,153.74,153.8,11339.0,153.97,154.16,153.74,153.8,11339.0
2017-08-29 11:50:00,153.8,153.82,153.51,153.58,2765.0,153.8,153.82,153.51,153.58,2765.0
2017-08-29 11:55:00,153.65,153.89,153.59,153.73,13043.0,153.65,153.89,153.59,153.73,13043.0
2017-08-29 12:00:00,153.73,153.85,153.63,153.82,6485.0,153.73,153.85,153.63,153.82,6485.0
2017-08-29 12:05:00,153.94,153.94,153.6,153.66,4400.0,153.94,153.94,153.6,153.66,4400.0
2017-08-29 12:10:00,153.71,153.84,153.66,153.84,1900.0,153.71,153.84,153.66,153.84,1900.0
2017-08-29 12:15:00,153.82,153.9,153.72,153.82,6897.0,153.82,153.9,153.72,153.82,6897.0
2017-08-29 12:20:00,153.8,153.83,153.63,153.64,8816.0,153.8,153.83,153.63,153.64,8816.0
2017-08-29 12:25:00,153.64,153.93,153.64,153.8,5404.0,153.64,153.93,153.64,153.8,5404.0
2017-08-29 12:30:00,153.8,153.91,153.67,153.69,6985.0,153.8,153.91,153.67,153.69,6985.0
2017-08-29 12:35:00,153.7,153.75,153.53,153.53,5600.0,153.7,153.75,153.53,153.53,5600.0
2017-08-29 12:40:00,153.49,153.52,153.35,153.44,5500.0,153.49,153.52,153.35,153.44,5500.0
2017-08-29 12:45:00,153.4,153.73,153.38,153.62,7299.0,153.4,153.73,153.38,153.62,7299.0
2017-08-29 12:50:00,153.67,153.84,153.58,153.78,4101.0,153.67,153.84,153.58,153.78,4101.0
2017-08-29 12:55:00,153.88,153.97,153.75,153.76,5985.0,153.88,153.97,153.75,153.76,5985.0
2017-08-29 13:00:00,153.81,153.84,153.77,153.79,3110.0,153.81,153.84,153.77,153.79,3110.0
2017-08-29 13:05:00,153.79,153.9,153.74,153.75,4853.0,153.79,153.9,153.74,153.75,4853.0
2017-08-29 13:10:00,153.85,153.9,153.74,153.75,2114.0,153.85,153.9,153.74,153.75,2114.0
2017-08-29 13:15:00,153.77,153.8,153.6,153.69,4100.0,153.77,153.8,153.6,153.69,4100.0
2017-08-29 13:20:00,153.59,153.81,153.59,153.67,3500.0,153.59,153.81,153.59,153.67,3500.0
2017-08-29 13:25:00,153.73,153.88,153.67,153.83,2859.0,153.73,153.88,153.67,153.83,2859.0
2017-08-29 13:30:00,153.87,153.91,153.59,153.6,2853.0,153.87,153.91,153.59,153.6,2853.0
2017-08-29 13:35:00,153.6,153.72,153.6,153.65,4546.0,153.6,153.72,153.6,153.65,4546.0
2017-08-29 13:40:00,153.66,153.72,153.55,153.61,3750.0,153.66,153.72,153.55,153.61,3750.0
2017-08-29 13:45:00,153.7,153.7,153.57,153.57,3311.0,153.7,153.7,153.57,153.57,3311.0
2017-08-29 13:50:00,153.58,153.72,153.57,153.59,6000.0,153.58,153.72,153.57,153.59,6000.0
2017-08-29 13:55:00,153.59,153.72,153.58,153.68,4833.0,153.59,153.72,153.58,153.68,4833.0
2017-08-29 14:00:00,153.64,153.64,153.5,153.61,2750.0,153.64,153.64,153.5,153.61,2750.0
2017-08-29 14:05:00,153.6,153.7,153.54,153.56,3352.0,153.6,153.7,153.54,153.56,3352.0
2017-08-29 14:10:00,153.53,153.59,153.35,153.35,4832.0,153.53,153.59,153.35,153.35,4832.0
2017-08-29 14:15:00,153.35,153.42,153.0,153.0,8589.0,153.35,153.42,153.0,153.0,8589.0
2017-08-29 14:20:00,153.08,153.39,153.08,153.27,5377.0,153.08,153.39,153.08,153.27,5377.0
2017-08-29 14:25:00,153.29,153.33,153.22,153.25,4558.0,153.29,153.33,153.22,153.25,4558.0
2017-08-29 14:30:00,153.24,153.34,153.14,153.24,3900.0,153.24,153.34,153.14,153.24,3900.0
2017-08-29 14:35:00,153.32,153.4,153.32,153.37,2466.0,153.32,153.4,153.32,153.37,2466.0
2017-08-29 14:40:00,153.35,153.65,153.35,153.57,6473.0,153.35,153.65,153.35,153.57,6473.0
2017-08-29 14:45:00,153.56,153.68,153.55,153.66,3227.0,153.56,153.68,153.55,153.66,3227.0
2017-08-29 14:50:00,153.65,153.77,153.58,153.7,10756.0,153.65,153.77,153.58,153.7,10756.0
2017-08-29 14:55:00,153.76,153.77,153.6,153.65,2767.0,153.76,153.77,153.6,153.65,2767.0
2017-08-29 15:00:00,153.68,153.75,153.6,153.74,5800.0,153.68,153.75,153.6,153.74,5800.0
2017-08-29 15:05:00,153.74,153.74,153.57,153.68,9144.0,153.74,153.74,153.57,153.68,9144.0
2017-08-29 15:10:00,153.68,153.68,153.58,153.66,6982.0,153.68,153.68,153.58,153.66,6982.0
2017-08-29 15:15:00,153.68,153.79,153.64,153.64,8651.0,153.68,153.79,153.64,153.64,8651.0
2017-08-29 15:20:00,153.65,153.74,153.52,153.52,10974.0,153.65,153.74,153.52,153.52,10974.0
2017-08-29 15:25:00,153.51,153.69,153.44,153.69,18142.0,153.51,153.69,153.44,153.69,18142.0
2017-08-29 15:30:00,153.7,153.7,153.42,153.42,7808.0,153.7,153.7,153.42,153.42,7808.0
2017-08-29 15:35:00,153.39,153.44,153.17,153.18,13400.0,153.39,153.44,153.17,153.18,13400.0
2017-08-29 15:40:00,153.19,153.19,153.03,153.14,19437.0,153.19,153.19,153.03,153.14,19437.0
2017-08-29 15:45:00,153.13,153.29,153.13,153.18,16907.0,153.13,153.29,153.13,153.18,16907.0
2017-08-29 15:50:00,153.16,153.18,152.9,152.9,35693.0,153.16,153.18,152.9,152.9,35693.0
2017-08-29 15:55:00,152.93,152.99,152.67,152.89,57257.0,152.93,152.99,152.67,152.89,57257.0
2017-08-30 09:30:00,152.52,153.45,152.52,153.42,12775.0,152.52,153.45,152.52,153.42,12775.0
2017-08-30 09:35:00,153.44,153.67,152.87,153.62,4058.0,153.44,153.67,152.87,153.62,4058.0
2017-08-30 09:40:00,153.92,154.36,153.74,154.28,5124.0,153.92,154.36,153.74,154.28,5124.0
2017-08-30 09:45:00,154.12,154.31,154.08,154.25,5100.0,154.12,154.31,154.08,154.25,5100.0
2017-08-30 09:50:00,154.24,154.45,154.16,154.31,13373.0,154.24,154.45,154.16,154.31,13373.0
2017-08-30 09:55:00,154.28,154.38,154.12,154.18,21720.0,154.28,154.38,154.12,154.18,21720.0
2017-08-30 10:00:00,154.2,154.38,153.94,154.16,8685.0,154.2,154.38,153.94,154.16,8685.0
2017-08-30 10:05:00,154.22,154.5,154.2,154.32,17419.0,154.22,154.5,154.2,154.32,17419.0
2017-08-30 10:10:00,154.36,154.41,154.03,154.03,5500.0,154.36,154.41,154.03,154.03,5500.0
2017-08-30 10:15:00,153.95,154.35,153.95,154.28,4939.0,153.95,154.35,153.95,154.28,4939.0
2017-08-30 10:20:00,154.31,154.35,154.05,154.06,4984.0,154.31,154.35,154.05,154.06,4984.0
2017-08-30 10:25:00,154.05,154.16,153.36,153.36,24869.0,154.05,154.16,153.36,153.36,24869.0
2017-08-30 10:30:00,153.53,153.62,153.34,153.62,8667.0,153.53,153.62,153.34,153.62,8667.0
2017-08-30 10:35:00,153.63,153.76,153.34,153.62,12996.0,153.63,153.76,153.34,153.62,12996.0
2017-08-30 10:40:00,153.59,154.19,153.54,154.19,5900.0,153.59,154.19,153.54,154.19,5900.0
2017-08-30 10:45:00,154.28,154.43,154.13,154.43,4800.0,154.28,154.43,154.13,154.43,4800.0
2017-08-30 10:50:00,154.37,154.52,154.19,154.46,4400.0,154.37,154.52,154.19,154.46,4400.0
2017-08-30 10:55:00,154.43,154.9,154.41,154.9,22579.0,154.43,154.9,154.41,154.9,22579.0
2017-08-30 11:00:00,154.95,155.21,154.73,155.0,19139.0,154.95,155.21,154.73,155.0,19139.0
2017-08-30 11:05:00,154.84,155.18,154.8,155.13,4894.0,154.84,155.18,154.8,155.13,4894.0
2017-08-30 11:10:00,155.11,155.18,154.87,155.13,14375.0,155.11,155.18,154.87,155.13,14375.0
2017-08-30 11:15:00,155.02,155.11,154.95,155.01,2899.0,155.02,155.11,154.95,155.01,2899.0
2017-08-30 11:20:00,154.93,154.93,154.63,154.77,6360.0,154.93,154.93,154.63,154.77,6360.0
2017-08-30 11:25:00,154.81,154.92,154.73,154.73,2789.0,154.81,154.92,154.73,154.73,2789.0
2017-08-30 11:30:00,154.71,154.92,154.71,154.87,4993.0,154.71,154.92,154.71,154.87,4993.0
2017-08-30 11:35:00,154.8,154.88,154.74,154.81,3600.0,154.8,154.88,154.74,154.81,3600.0
2017-08-30 11:40:00,154.81,155.09,154.79,155.0,5000.0,154.81,155.09,154.79,155.0,5000.0
2017-08-30 11:45:00,155.04,155.07,154.79,154.93,5648.0,155.04,155.07,154.79,154.93,5648.0
2017-08-30 11:50:00,154.86,155.01,154.85,154.98,3840.0,154.86,155.01,154.85,154.98,3840.0
2017-08-30 11:55:00,155.01,155.07,154.86,154.99,4900.0,155.01,155.07,154.86,154.99,4900.0
2017-08-30 12:00:00,154.99,154.99,154.85,154.95,3300.0,154.99,154.99,154.85,154.95,3300.0
2017-08-30 12:05:00,154.92,155.03,154.89,154.98,5140.0,154.92,155.03,154.89,154.98,5140.0
2017-08-30 12:10:00,155.04,155.16,154.92,155.08,6422.0,155.04,155.16,154.92,155.08,6422.0
2017-08-30 12:15:00,155.05,155.1,155.03,155.1,1050.0,155.05,155.1,155.03,155.1,1050.0
2017-08-30 12:20:00,155.0,155.0,154.75,154.75,2500.0,155.0,155.0,154.75,154.75,2500.0
2017-08-30 12:25:00,154.76,154.86,154.72,154.86,5579.0,154.76,154.86,154.72,154.86,5579.0
2017-08-30 12:30:00,154.82,154.85,154.72,154.85,2800.0,154.82,154.85,154.72,154.85,2800.0
2017-08-30 12:35:00,154.85,155.0,154.78,154.95,4673.0,154.85,155.0,154.78,154.95,4673.0
2017-08-30 12:40:00,155.0,155.2,155.0,155.13,7233.0,155.0,155.2,155.0,155.13,7233.0
2017-08-30 12:45:00,155.15,155.51,155.15,155.5,10435.0,155.15,155.51,155.15,155.5,10435.0
2017-08-30 12:50:00,155.43,155.55,155.23,155.54,14633.0,155.43,155.55,155.23,155.54,14633.0
2017-08-30 12:55:00,155.49,155.8,155.44,155.8,5424.0,155.49,155.8,155.44,155.8,5424.0
2017-08-30 13:00:00,155.84,155.94,155.8,155.94,8963.0,155.84,155.94,155.8,155.94,8963.0
2017-08-30 13:05:00,155.96,156.18,155.95,156.12,11064.0,155.96,156.18,155.95,156.12,11064.0
2017-08-30 13:10:00,156.12,156.2,155.94,156.08,6372.0,156.12,156.2,155.94,156.08,6372.0
2017-08-30 13:15:00,156.05,156.13,155.96,156.06,3754.0,156.05,156.13,155.96,156.06,3754.0
2017-08-30 13:20:00,156.05,156.3,155.96,156.27,9422.0,156.05,156.3,155.96,156.27,9422.0
2017-08-30 13:25:00,156.35,156.76,156.34,156.66,11735.0,156.35,156.76,156.34,156.66,11735.0
2017-08-30 13:30:00,156.63,156.74,156.56,156.74,3250.0,156.63,156.74,156.56,156.74,3250.0
2017-08-30 13:35:00,156.73,158.09,156.73,157.83,63657.0,156.73,158.09,156.73,157.83,63657.0
2017-08-30 13:40:00,157.82,157.87,157.1,157.39,16443.0,157.82,157.87,157.1,157.39,16443.0
2017-08-30 13:45:00,157.29,157.74,157.27,157.66,7747.0,157.29,157.74,157.27,157.66,7747.0
2017-08-30 13:50:00,157.54,157.62,157.3,157.52,3769.0,157.54,157.62,157.3,157.52,3769.0
2017-08-30 13:55:00,157.55,157.6,157.17,157.24,7296.0,157.55,157.6,157.17,157.24,7296.0
2017-08-30 14:00:00,157.26,157.28,157.13,157.19,3600.0,157.26,157.28,157.13,157.19,3600.0
2017-08-30 14:05:00,157.2,157.25,156.86,156.88,7984.0,157.2,157.25,156.86,156.88,7984.0
2017-08-30 14:10:00,156.96,157.1,156.81,157.09,6206.0,156.96,157.1,156.81,157.09,6206.0
2017-08-30 14:15:00,157.03,157.1,156.94,157.1,5395.0,157.03,157.1,156.94,157.1,5395.0
2017-08-30 14:20:00,157.1,157.31,157.02,157.05,8745.0,157.1,157.31,157.02,157.05,8745.0
2017-08-30 14:25:00,157.05,157.13,156.88,156.99,9235.0,157.05,157.13,156.88,156.99,9235.0
2017-08-30 14:30:00,156.95,157.29,156.9,157.03,11453.0,156.95,157.29,156.9,157.03,11453.0
2017-08-30 14:35:00,157.07,157.18,156.95,157.13,14044.0,157.07,157.18,156.95,157.13,14044.0
2017-08-30 14:40:00,157.19,157.28,156.89,156.89,8617.0,157.19,157.28,156.89,156.89,8617.0
2017-08-30 14:45:00,156.84,156.84,156.47,156.5,12489.0,156.84,156.84,156.47,156.5,12489.0
2017-08-30 14:50:00,156.44,156.64,156.24,156.25,14950.0,156.44,156.64,156.24,156.25,14950.0
2017-08-30 14:55:00,156.25,156.6,156.25,156.44,7825.0,156.25,156.6,156.25,156.44,7825.0
2017-08-30 15:00:00,156.46,156.62,156.45,156.51,4615.0,156.46,156.62,156.45,156.51,4615.0
2017-08-30 15:05:00,156.47,156.61,156.43,156.55,5709.0,156.47,156.61,156.43,156.55,5709.0
2017-08-30 15:10:00,156.51,156.74,156.44,156.74,6645.0,156.51,156.74,156.44,156.74,6645.0
2017-08-30 15:15:00,156.7,156.83,156.66,156.83,4200.0,156.7,156.83,156.66,156.83,4200.0
2017-08-30 15:20:00,156.82,157.23,156.8,157.12,12208.0,156.82,157.23,156.8,157.12,12208.0
2017-08-30 15:25:00,157.12,157.24,156.99,157.15,11853.0,157.12,157.24,156.99,157.15,11853.0
2017-08-30 15:30:00,157.19,157.23,157.07,157.22,10888.0,157.19,157.23,157.07,157.22,10888.0
2017-08-30 15:35:00,157.22,157.25,156.73,156.75,19653.0,157.22,157.25,156.73,156.75,19653.0
2017-08-30 15:40:00,156.8,156.85,156.51,156.55,30252.0,156.8,156.85,156.51,156.55,30252.0
2017-08-30 15:45:00,156.56,156.85,156.22,156.31,67789.0,156.56,156.85,156.22,156.31,67789.0
2017-08-30 15:50:00,156.24,156.63,156.24,156.53,61346.0,156.24,156.63,156.24,156.53,61346.0
2017-08-30 15:55:00,156.56,156.6,156.1,156.27,128689.0,156.56,156.6,156.1,156.27,128689.0
2017-08-31 09:30:00,156.57,157.6,156.57,157.14,27306.0,156.57,157.6,156.57,157.14,27306.0
2017-08-31 09:35:00,157.3,157.49,156.78,157.27,15727.0,157.3,157.49,156.78,157.27,15727.0
2017-08-31 09:40:00,157.29,157.42,156.34,156.96,17973.0,157.29,157.42,156.34,156.96,17973.0
2017-08-31 09:45:00,157.19,157.19,156.42,156.52,16356.0,157.19,157.19,156.42,156.52,16356.0
2017-08-31 09:50:00,156.51,156.67,154.31,154.58,33649.0,156.51,156.67,154.31,154.58,33649.0
2017-08-31 09:55:00,154.5,154.74,154.03,154.23,12875.0,154.5,154.74,154.03,154.23,12875.0
2017-08-31 10:00:00,154.41,154.74,154.14,154.58,19900.0,154.41,154.74,154.14,154.58,19900.0
2017-08-31 10:05:00,154.61,154.92,154.28,154.91,14419.0,154.61,154.92,154.28,154.91,14419.0
2017-08-31 10:10:00,154.99,155.51,154.48,155.51,13934.0,154.99,155.51,154.48,155.51,13934.0
2017-08-31 10:15:00,155.66,156.38,155.55,156.28,20148.0,155.66,156.38,155.55,156.28,20148.0
2017-08-31 10:20:00,156.37,157.9,156.36,157.53,63947.0,156.37,157.9,156.36,157.53,63947.0
2017-08-31 10:25:00,157.5,158.74,157.3,158.54,55205.0,157.5,158.74,157.3,158.54,55205.0
2017-08-31 10:30:00,158.6,158.6,157.53,157.67,34072.0,158.6,158.6,157.53,157.67,34072.0
2017-08-31 10:35:00,157.61,157.61,157.17,157.33,17486.0,157.61,157.61,157.17,157.33,17486.0
2017-08-31 10:40:00,157.36,157.5,157.12,157.12,22585.0,157.36,157.5,157.12,157.12,22585.0
2017-08-31 10:45:00,157.24,157.94,157.24,157.56,28051.0,157.24,157.94,157.24,157.56,28051.0
2017-08-31 10:50:00,157.52,158.04,157.44,158.04,31954.0,157.52,158.04,157.44,158.04,31954.0
2017-08-31 10:55:00,158.06,158.4,158.06,158.31,19329.0,158.06,158.4,158.06,158.31,19329.0
2017-08-31 11:00:00,158.33,158.33,157.97,158.06,18953.0,158.33,158.33,157.97,158.06,18953.0
2017-08-31 11:05:00,158.01,158.26,157.85,158.25,17827.0,158.01,158.26,157.85,158.25,17827.0
2017-08-31 11:10:00,158.23,158.63,158.18,158.62,17980.0,158.23,158.63,158.18,158.62,17980.0
2017-08-31 11:15:00,158.62,159.02,158.62,158.88,23229.0,158.62,159.02,158.62,158.88,23229.0
2017-08-31 11:20:00,158.8,158.84,158.18,158.56,21305.0,158.8,158.84,158.18,158.56,21305.0
2017-08-31 11:25:00,158.56,158.63,158.0,158.06,15867.0,158.56,158.63,158.0,158.06,15867.0
2017-08-31 11:30:00,158.06,158.31,157.64,157.64,21154.0,158.06,158.31,157.64,157.64,21154.0
2017-08-31 11:35:00,157.72,157.82,157.4,157.41,11720.0,157.72,157.82,157.4,157.41,11720.0
2017-08-31 11:40:00,157.42,157.52,157.26,157.4,8824.0,157.42,157.52,157.26,157.4,8824.0
2017-08-31 11:45:00,157.36,157.48,157.31,157.33,8008.0,157.36,157.48,157.31,157.33,8008.0
2017-08-31 11:50:00,157.37,157.82,157.34,157.71,15526.0,157.37,157.82,157.34,157.71,15526.0
2017-08-31 11:55:00,157.79,158.31,157.79,158.31,10442.0,157.79,158.31,157.79,158.31,10442.0
2017-08-31 12:00:00,158.3,158.89,158.3,158.89,8455.0,158.3,158.89,158.3,158.89,8455.0
2017-08-31 12:05:00,158.84,158.98,158.72,158.89,14856.0,158.84,158.98,158.72,158.89,14856.0
2017-08-31 12:10:00,158.89,159.0,158.79,158.95,17613.0,158.89,159.0,158.79,158.95,17613.0
2017-08-31 12:15:00,158.92,158.92,158.74,158.78,13270.0,158.92,158.92,158.74,158.78,13270.0
2017-08-31 12:20:00,158.77,158.9,157.9,157.91,34527.0,158.77,158.9,157.9,157.91,34527.0
2017-08-31 12:25:00,157.89,158.46,157.84,158.43,14968.0,157.89,158.46,157.84,158.43,14968.0
2017-08-31 12:30:00,158.44,158.86,158.43,158.78,14152.0,158.44,158.86,158.43,158.78,14152.0
2017-08-31 12:35:00,158.76,158.82,158.51,158.74,21333.0,158.76,158.82,158.51,158.74,21333.0
2017-08-31 12:40:00,158.69,158.77,158.6,158.7,9601.0,158.69,158.77,158.6,158.7,9601.0
2017-08-31 12:45:00,158.7,158.82,158.45,158.77,15997.0,158.7,158.82,158.45,158.77,15997.0
2017-08-31 12:50:00,158.78,159.43,158.77,159.39,20554.0,158.78,159.43,158.77,159.39,20554.0
2017-08-31 12:55:00,159.37,159.65,159.32,159.61,19711.0,159.37,159.65,159.32,159.61,19711.0
2017-08-31 13:00:00,159.65,159.65,159.48,159.48,15954.0,159.65,159.65,159.48,159.48,15954.0
2017-08-31 13:05:00,159.52,160.19,159.37,160.14,43818.0,159.52,160.19,159.37,160.14,43818.0
2017-08-31 13:10:00,160.15,160.15,159.69,160.04,17499.0,160.15,160.15,159.69,160.04,17499.0
2017-08-31 13:15:00,159.92,159.97,159.66,159.69,13804.0,159.92,159.97,159.66,159.69,13804.0
2017-08-31 13:20:00,159.68,159.68,159.39,159.49,8509.0,159.68,159.68,159.39,159.49,8509.0
2017-08-31 13:25:00,159.58,159.86,159.57,159.8,8305.0,159.58,159.86,159.57,159.8,8305.0
2017-08-31 13:30:00,159.75,160.13,159.71,160.12,20564.0,159.75,160.13,159.71,160.12,20564.0
2017-08-31 13:35:00,160.08,160.11,159.8,159.95,19191.0,160.08,160.11,159.8,159.95,19191.0
2017-08-31 13:40:00,159.94,159.95,159.54,159.57,18899.0,159.94,159.95,159.54,159.57,18899.0
2017-08-31 13:45:00,159.56,159.76,159.0,159.0,11550.0,159.56,159.76,159.0,159.0,11550.0
2017-08-31 13:50:00,158.92,159.06,158.76,158.84,13241.0,158.92,159.06,158.76,158.84,13241.0
2017-08-31 13:55:00,158.84,158.87,158.6,158.67,19101.0,158.84,158.87,158.6,158.67,19101.0
2017-08-31 14:00:00,158.68,159.21,158.67,159.17,17788.0,158.68,159.21,158.67,159.17,17788.0
2017-08-31 14:05:00,159.3,159.55,159.21,159.46,15968.0,159.3,159.55,159.21,159.46,15968.0
2017-08-31 14:10:00,159.47,159.53,159.32,159.36,17722.0,159.47,159.53,159.32,159.36,17722.0
2017-08-31 14:15:00,159.4,159.49,159.35,159.35,13820.0,159.4,159.49,159.35,159.35,13820.0
2017-08-31 14:20:00,159.35,159.6,159.28,159.57,8953.0,159.35,159.6,159.28,159.57,8953.0
2017-08-31 14:25:00,159.61,159.78,159.53,159.69,15515.0,159.61,159.78,159.53,159.69,15515.0
2017-08-31 14:30:00,159.69,159.77,159.65,159.75,14747.0,159.69,159.77,159.65,159.75,14747.0
2017-08-31 14:35:00,159.78,159.78,159.35,159.37,14661.0,159.78,159.78,159.35,159.37,14661.0
2017-08-31 14:40:00,159.34,159.36,159.15,159.31,12257.0,159.34,159.36,159.15,159.31,12257.0
2017-08-31 14:45:00,159.32,159.54,159.31,159.33,17953.0,159.32,159.54,159.31,159.33,17953.0
2017-08-31 14:50:00,159.33,159.36,158.91,159.27,12533.0,159.33,159.36,158.91,159.27,12533.0
2017-08-31 14:55:00,159.27,159.45,158.96,159.28,26546.0,159.27,159.45,158.96,159.28,26546.0
2017-08-31 15:00:00,159.27,159.28,158.82,158.82,13175.0,159.27,159.28,158.82,158.82,13175.0
2017-08-31 15:05:00,158.89,159.04,158.85,159.01,17792.0,158.89,159.04,158.85,159.01,17792.0
2017-08-31 15:10:00,159.06,159.38,159.0,159.38,9797.0,159.06,159.38,159.0,159.38,9797.0
2017-08-31 15:15:00,159.4,159.48,159.09,159.4,19026.0,159.4,159.48,159.09,159.4,19026.0
2017-08-31 15:20:00,159.41,159.43,159.19,159.38,11969.0,159.41,159.43,159.19,159.38,11969.0
2017-08-31 15:25:00,159.41,159.59,159.41,159.51,9382.0,159.41,159.59,159.41,159.51,9382.0
2017-08-31 15:30:00,159.54,159.56,159.4,159.45,16663.0,159.54,159.56,159.4,159.45,16663.0
2017-08-31 15:35:00,159.47,159.51,159.38,159.46,34926.0,159.47,159.51,159.38,159.46,34926.0
2017-08-31 15:40:00,159.52,159.79,159.48,159.77,29992.0,159.52,159.79,159.48,159.77,29992.0
2017-08-31 15:45:00,159.75,160.08,159.67,160.07,57043.0,159.75,160.08,159.67,160.07,57043.0
2017-08-31 15:50:00,160.05,160.54,160.01,160.54,104017.0,160.05,160.54,160.01,160.54,104017.0
2017-08-31 15:55:00,160.51,160.85,160.16,160.57,208138.0,160.51,160.85,160.16,160.57,208138.0
2017-09-01 09:30:00,160.76,162.83,160.61,162.37,70771.0,160.76,162.83,160.61,162.37,70771.0
2017-09-01 09:35:00,162.17,163.0,161.59,161.59,45716.0,162.17,163.0,161.59,161.59,45716.0
2017-09-01 09:40:00,161.41,161.98,159.54,159.99,40951.0,161.41,161.98,159.54,159.99,40951.0
2017-09-01 09:45:00,159.99,160.88,159.64,160.53,42546.0,159.99,160.88,159.64,160.53,42546.0
2017-09-01 09:50:00,160.55,160.62,158.98,158.99,25144.0,160.55,160.62,158.98,158.99,25144.0
2017-09-01 09:55:00,159.17,160.52,158.85,160.52,22322.0,159.17,160.52,158.85,160.52,22322.0
2017-09-01 10:00:00,160.41,160.52,159.64,159.75,24570.0,160.41,160.52,159.64,159.75,24570.0
2017-09-01 10:05:00,160.01,160.3,159.61,160.11,16350.0,160.01,160.3,159.61,160.11,16350.0
2017-09-01 10:10:00,160.12,160.41,159.95,160.25,16696.0,160.12,160.41,159.95,160.25,16696.0
2017-09-01 10:15:00,160.22,161.33,160.21,161.27,21480.0,160.22,161.33,160.21,161.27,21480.0
2017-09-01 10:20:00,161.31,161.39,160.56,160.88,24591.0,161.31,161.39,160.56,160.88,24591.0
2017-09-01 10:25:00,160.81,160.81,159.65,159.66,19654.0,160.81,160.81,159.65,159.66,19654.0
2017-09-01 10:30:00,159.74,160.51,159.68,160.47,15701.0,159.74,160.51,159.68,160.47,15701.0
2017-09-01 10:35:00,160.51,161.64,160.44,161.36,24598.0,160.51,161.64,160.44,161.36,24598.0
2017-09-01 10:40:00,161.36,161.61,161.15,161.56,23602.0,161.36,161.61,161.15,161.56,23602.0
2017-09-01 10:45:00,161.59,161.95,161.54,161.87,24307.0,161.59,161.95,161.54,161.87,24307.0
2017-09-01 10:50:00,161.9,162.0,161.46,162.0,18047.0,161.9,162.0,161.46,162.0,18047.0
2017-09-01 10:55:00,161.96,162.01,161.68,161.93,23214.0,161.96,162.01,161.68,161.93,23214.0
2017-09-01 11:00:00,162.0,162.32,161.62,161.62,19543.0,162.0,162.32,161.62,161.62,19543.0
2017-09-01 11:05:00,161.6,162.01,161.36,161.91,17920.0,161.6,162.01,161.36,161.91,17920.0
2017-09-01 11:10:00,162.08,162.29,161.9,162.22,13766.0,162.08,162.29,161.9,162.22,13766.0
2017-09-01 11:15:00,162.22,162.53,162.13,162.3,19799.0,162.22,162.53,162.13,162.3,19799.0
2017-09-01 11:20:00,162.29,162.53,162.05,162.44,25973.0,162.29,162.53,162.05,162.44,25973.0
2017-09-01 11:25:00,162.42,162.47,162.08,162.09,14832.0,162.42,162.47,162.08,162.09,14832.0
2017-09-01 11:30:00,162.08,162.13,161.54,161.7,15503.0,162.08,162.13,161.54,161.7,15503.0
2017-09-01 11:35:00,161.69,161.76,161.56,161.67,7326.0,161.69,161.76,161.56,161.67,7326.0
2017-09-01 11:40:00,161.65,161.65,161.46,161.55,11876.0,161.65,161.65,161.46,161.55,11876.0
2017-09-01 11:45:00,161.64,161.98,161.62,161.97,5534.0,161.64,161.98,161.62,161.97,5534.0
2017-09-01 11:50:00,161.99,162.13,161.84,162.06,13560.0,161.99,162.13,161.84,162.06,13560.0
2017-09-01 11:55:00,162.11,162.26,162.06,162.26,6444.0,162.11,162.26,162.06,162.26,6444.0
2017-09-01 12:00:00,162.25,162.51,162.24,162.48,13464.0,162.25,162.51,162.24,162.48,13464.0
2017-09-01 12:05:00,162.53,162.75,162.51,162.73,14178.0,162.53,162.75,162.51,162.73,14178.0
2017-09-01 12:10:00,162.7,162.77,162.57,162.77,10951.0,162.7,162.77,162.57,162.77,10951.0
2017-09-01 12:15:00,162.69,163.23,162.67,162.93,29642.0,162.69,163.23,162.67,162.93,29642.0
2017-09-01 12:20:00,162.9,162.9,162.41,162.41,9554.0,162.9,162.9,162.41,162.41,9554.0
2017-09-01 12:25:00,162.44,162.68,162.44,162.6,4593.0,162.44,162.68,162.44,162.6,4593.0
2017-09-01 12:30:00,162.57,162.73,162.57,162.63,5786.0,162.57,162.73,162.57,162.63,5786.0
2017-09-01 12:35:00,162.54,162.75,162.46,162.74,6911.0,162.54,162.75,162.46,162.74,6911.0
2017-09-01 12:40:00,162.74,162.74,162.33,162.35,5400.0,162.74,162.74,162.33,162.35,5400.0
2017-09-01 12:45:00,162.35,162.74,162.35,162.72,9652.0,162.35,162.74,162.35,162.72,9652.0
2017-09-01 12:50:00,162.74,162.98,162.69,162.98,9197.0,162.74,162.98,162.69,162.98,9197.0
2017-09-01 12:55:00,162.9,163.26,162.9,163.15,20092.0,162.9,163.26,162.9,163.15,20092.0
2017-09-01 13:00:00,163.2,163.64,163.01,163.49,34090.0,163.2,163.64,163.01,163.49,34090.0
2017-09-01 13:05:00,163.37,163.37,162.73,162.73,9938.0,163.37,163.37,162.73,162.73,9938.0
2017-09-01 13:10:00,162.72,162.91,162.65,162.91,7412.0,162.72,162.91,162.65,162.91,7412.0
2017-09-01 13:15:00,162.87,163.3,162.86,163.07,17445.0,162.87,163.3,162.86,163.07,17445.0
2017-09-01 13:20:00,163.05,163.06,162.78,162.85,12417.0,163.05,163.06,162.78,162.85,12417.0
2017-09-01 13:25:00,162.83,162.95,162.67,162.85,7977.0,162.83,162.95,162.67,162.85,7977.0
2017-09-01 13:30:00,162.85,162.86,162.66,162.66,9384.0,162.85,162.86,162.66,162.66,9384.0
2017-09-01 13:35:00,162.66,162.78,162.55,162.78,6153.0,162.66,162.78,162.55,162.78,6153.0
2017-09-01 13:40:00,162.74,162.74,162.37,162.43,6695.0,162.74,162.74,162.37,162.43,6695.0
2017-09-01 13:45:00,162.47,162.48,161.72,161.72,7180.0,162.47,162.48,161.72,161.72,7180.0
2017-09-01 13:50:00,161.74,161.94,161.62,161.76,10744.0,161.74,161.94,161.62,161.76,10744.0
2017-09-01 13:55:00,161.76,162.03,161.76,161.95,13972.0,161.76,162.03,161.76,161.95,13972.0
2017-09-01 14:00:00,162.0,162.15,161.92,162.15,15495.0,162.0,162.15,161.92,162.15,15495.0
2017-09-01 14:05:00,162.1,162.22,162.08,162.09,9787.0,162.1,162.22,162.08,162.09,9787.0
2017-09-01 14:10:00,162.1,162.18,161.98,161.98,12366.0,162.1,162.18,161.98,161.98,12366.0
2017-09-01 14:15:00,161.99,162.15,161.84,161.87,12640.0,161.99,162.15,161.84,161.87,12640.0
2017-09-01 14:20:00,161.97,162.12,161.93,162.07,4564.0,161.97,162.12,161.93,162.07,4564.0
2017-09-01 14:25:00,162.13,162.13,161.83,161.97,11489.0,162.13,162.13,161.83,161.97,11489.0
2017-09-01 14:30:00,162.0,162.14,161.96,161.99,5667.0,162.0,162.14,161.96,161.99,5667.0
2017-09-01 14:35:00,161.97,161.97,161.69,161.76,8357.0,161.97,161.97,161.69,161.76,8357.0
2017-09-01 14:40:00,161.77,161.9,161.74,161.82,5684.0,161.77,161.9,161.74,161.82,5684.0
2017-09-01 14:45:00,161.84,162.1,161.81,162.07,9519.0,161.84,162.1,161.81,162.07,9519.0
2017-09-01 14:50:00,162.07,162.23,162.05,162.23,8103.0,162.07,162.23,162.05,162.23,8103.0
2017-09-01 14:55:00,162.24,162.24,162.08,162.15,11639.0,162.24,162.24,162.08,162.15,11639.0
2017-09-01 15:00:00,162.15,162.27,162.15,162.23,4276.0,162.15,162.27,162.15,162.23,4276.0
2017-09-01 15:05:00,162.19,162.28,162.11,162.28,7378.0,162.19,162.28,162.11,162.28,7378.0
2017-09-01 15:10:00,162.28,162.61,162.28,162.57,11453.0,162.28,162.61,162.28,162.57,11453.0
2017-09-01 15:15:00,162.61,162.89,162.59,162.89,20105.0,162.61,162.89,162.59,162.89,20105.0
2017-09-01 15:20:00,162.87,162.96,162.55,162.57,11112.0,162.87,162.96,162.55,162.57,11112.0
2017-09-01 15:25:00,162.59,162.63,162.26,162.36,6762.0,162.59,162.63,162.26,162.36,6762.0
2017-09-01 15:30:00,162.31,162.81,162.27,162.81,22948.0,162.31,162.81,162.27,162.81,22948.0
2017-09-01 15:35:00,162.75,162.83,162.48,162.48,25232.0,162.75,162.83,162.48,162.48,25232.0
2017-09-01 15:40:00,162.46,162.74,162.4,162.63,31149.0,162.46,162.74,162.4,162.63,31149.0
2017-09-01 15:45:00,162.63,162.65,162.42,162.59,21380.0,162.63,162.65,162.42,162.59,21380.0
2017-09-01 15:50:00,162.6,162.66,162.55,162.6,54262.0,162.6,162.66,162.55,162.6,54262.0
2017-09-01 15:55:00,162.62,162.65,162.16,162.18,89678.0,162.62,162.65,162.16,162.18,89678.0
2017-09-05 09:30:00,161.37,162.07,160.85,161.07,26838.0,161.37,162.07,160.85,161.07,26838.0
2017-09-05 09:35:00,161.01,161.49,160.22,160.55,29581.0,161.01,161.49,160.22,160.55,29581.0
2017-09-05 09:40:00,160.23,160.52,159.06,159.16,28364.0,160.23,160.52,159.06,159.16,28364.0
2017-09-05 09:45:00,159.12,159.45,158.19,158.66,46990.0,159.12,159.45,158.19,158.66,46990.0
2017-09-05 09:50:00,158.92,160.34,158.86,160.34,18330.0,158.92,160.34,158.86,160.34,18330.0
2017-09-05 09:55:00,160.4,160.4,160.04,160.21,11175.0,160.4,160.4,160.04,160.21,11175.0
2017-09-05 10:00:00,160.25,160.25,159.13,159.85,11336.0,160.25,160.25,159.13,159.85,11336.0
2017-09-05 10:05:00,159.94,160.22,159.65,159.7,16144.0,159.94,160.22,159.65,159.7,16144.0
2017-09-05 10:10:00,159.75,160.11,159.75,159.94,16519.0,159.75,160.11,159.75,159.94,16519.0
2017-09-05 10:15:00,160.07,160.09,159.66,159.99,11660.0,160.07,160.09,159.66,159.99,11660.0
2017-09-05 10:20:00,160.04,160.23,159.79,159.96,14476.0,160.04,160.23,159.79,159.96,14476.0
2017-09-05 10:25:00,159.96,159.96,159.36,159.48,20137.0,159.96,159.96,159.36,159.48,20137.0
2017-09-05 10:30:00,159.47,159.47,159.0,159.06,12277.0,159.47,159.47,159.0,159.06,12277.0
2017-09-05 10:35:00,159.13,159.6,158.97,159.56,14773.0,159.13,159.6,158.97,159.56,14773.0
2017-09-05 10:40:00,159.65,159.79,158.83,158.89,13200.0,159.65,159.79,158.83,158.89,13200.0
2017-09-05 10:45:00,158.96,158.99,158.42,158.73,14770.0,158.96,158.99,158.42,158.73,14770.0
2017-09-05 10:50:00,158.77,159.15,158.66,159.03,13398.0,158.77,159.15,158.66,159.03,13398.0
2017-09-05 10:55:00,159.16,159.93,159.16,159.81,5967.0,159.16,159.93,159.16,159.81,5967.0
2017-09-05 11:00:00,159.71,159.85,159.43,159.58,8865.0,159.71,159.85,159.43,159.58,8865.0
2017-09-05 11:05:00,159.53,159.77,158.61,159.1,15767.0,159.53,159.77,158.61,159.1,15767.0
2017-09-05 11:10:00,158.97,159.38,158.88,159.14,6231.0,158.97,159.38,158.88,159.14,6231.0
2017-09-05 11:15:00,159.22,159.24,158.72,158.74,14302.0,159.22,159.24,158.72,158.74,14302.0
2017-09-05 11:20:00,158.89,159.15,158.68,159.15,3483.0,158.89,159.15,158.68,159.15,3483.0
2017-09-05 11:25:00,159.17,159.17,158.71,158.71,4400.0,159.17,159.17,158.71,158.71,4400.0
2017-09-05 11:30:00,158.76,158.83,158.5,158.5,9218.0,158.76,158.83,158.5,158.5,9218.0
2017-09-05 11:35:00,158.51,159.02,158.47,158.95,26830.0,158.51,159.02,158.47,158.95,26830.0
2017-09-05 11:40:00,159.01,159.02,158.73,158.91,13193.0,159.01,159.02,158.73,158.91,13193.0
2017-09-05 11:45:00,158.89,159.21,158.86,159.21,5562.0,158.89,159.21,158.86,159.21,5562.0
2017-09-05 11:50:00,159.25,159.43,159.22,159.31,5700.0,159.25,159.43,159.22,159.31,5700.0
2017-09-05 11:55:00,159.29,159.29,158.93,158.93,6548.0,159.29,159.29,158.93,158.93,6548.0
2017-09-05 12:00:00,158.9,158.9,157.85,157.85,20151.0,158.9,158.9,157.85,157.85,20151.0
2017-09-05 12:05:00,157.74,158.19,157.73,158.0,35474.0,157.74,158.19,157.73,158.0,35474.0
2017-09-05 12:10:00,158.11,158.25,157.4,157.4,17789.0,158.11,158.25,157.4,157.4,17789.0
2017-09-05 12:15:00,157.36,157.87,157.35,157.79,13942.0,157.36,157.87,157.35,157.79,13942.0
2017-09-05 12:20:00,157.77,158.05,157.36,157.84,10972.0,157.77,158.05,157.36,157.84,10972.0
2017-09-05 12:25:00,157.8,158.0,157.43,157.73,37671.0,157.8,158.0,157.43,157.73,37671.0
2017-09-05 12:30:00,157.6,157.68,157.02,157.16,11330.0,157.6,157.68,157.02,157.16,11330.0
2017-09-05 12:35:00,157.33,157.78,157.27,157.48,5387.0,157.33,157.78,157.27,157.48,5387.0
2017-09-05 12:40:00,157.44,157.62,157.23,157.38,16876.0,157.44,157.62,157.23,157.38,16876.0
2017-09-05 12:45:00,157.28,157.41,157.01,157.13,7580.0,157.28,157.41,157.01,157.13,7580.0
2017-09-05 12:50:00,157.25,157.5,157.13,157.5,7326.0,157.25,157.5,157.13,157.5,7326.0
2017-09-05 12:55:00,157.55,157.8,157.43,157.77,4936.0,157.55,157.8,157.43,157.77,4936.0
2017-09-05 13:00:00,157.72,157.72,157.0,157.25,6671.0,157.72,157.72,157.0,157.25,6671.0
2017-09-05 13:05:00,157.23,157.32,157.12,157.24,4280.0,157.23,157.32,157.12,157.24,4280.0
2017-09-05 13:10:00,157.17,157.42,157.17,157.3,3204.0,157.17,157.42,157.17,157.3,3204.0
2017-09-05 13:15:00,157.29,157.78,157.27,157.78,9156.0,157.29,157.78,157.27,157.78,9156.0
2017-09-05 13:20:00,157.79,158.02,157.62,158.01,4660.0,157.79,158.02,157.62,158.01,4660.0
2017-09-05 13:25:00,158.03,158.18,157.85,158.03,7629.0,158.03,158.18,157.85,158.03,7629.0
2017-09-05 13:30:00,158.03,158.36,158.02,158.22,9895.0,158.03,158.36,158.02,158.22,9895.0
2017-09-05 13:35:00,158.31,158.62,158.21,158.52,9514.0,158.31,158.62,158.21,158.52,9514.0
2017-09-05 13:40:00,158.57,158.57,158.12,158.12,3308.0,158.57,158.57,158.12,158.12,3308.0
2017-09-05 13:45:00,158.25,158.3,158.14,158.25,3130.0,158.25,158.3,158.14,158.25,3130.0
2017-09-05 13:50:00,158.22,158.48,158.16,158.4,13680.0,158.22,158.48,158.16,158.4,13680.0
2017-09-05 13:55:00,158.42,158.55,158.27,158.5,9305.0,158.42,158.55,158.27,158.5,9305.0
2017-09-05 14:00:00,158.55,158.91,158.53,158.91,8900.0,158.55,158.91,158.53,158.91,8900.0
2017-09-05 14:05:00,158.81,158.89,158.68,158.77,9272.0,158.81,158.89,158.68,158.77,9272.0
2017-09-05 14:10:00,158.74,158.79,158.55,158.78,5058.0,158.74,158.79,158.55,158.78,5058.0
2017-09-05 14:15:00,158.63,158.67,158.43,158.64,8234.0,158.63,158.67,158.43,158.64,8234.0
2017-09-05 14:20:00,158.64,159.03,158.53,159.03,4045.0,158.64,159.03,158.53,159.03,4045.0
2017-09-05 14:25:00,159.03,159.16,158.86,158.92,9659.0,159.03,159.16,158.86,158.92,9659.0
2017-09-05 14:30:00,158.9,159.15,158.9,158.93,8323.0,158.9,159.15,158.9,158.93,8323.0
2017-09-05 14:35:00,159.01,159.2,158.99,159.05,11240.0,159.01,159.2,158.99,159.05,11240.0
2017-09-05 14:40:00,159.19,159.19,159.01,159.04,13465.0,159.19,159.19,159.01,159.04,13465.0
2017-09-05 14:45:00,159.13,159.14,158.59,158.8,11103.0,159.13,159.14,158.59,158.8,11103.0
2017-09-05 14:50:00,158.76,158.82,158.6,158.62,2600.0,158.76,158.82,158.6,158.62,2600.0
2017-09-05 14:55:00,158.62,158.83,158.55,158.62,4028.0,158.62,158.83,158.55,158.62,4028.0
2017-09-05 15:00:00,158.73,158.96,158.72,158.85,5223.0,158.73,158.96,158.72,158.85,5223.0
2017-09-05 15:05:00,158.83,158.84,158.5,158.77,5420.0,158.83,158.84,158.5,158.77,5420.0
2017-09-05 15:10:00,158.78,158.99,158.71,158.97,4744.0,158.78,158.99,158.71,158.97,4744.0
2017-09-05 15:15:00,158.93,159.0,158.8,158.92,4706.0,158.93,159.0,158.8,158.92,4706.0
2017-09-05 15:20:00,158.92,158.92,158.77,158.85,6429.0,158.92,158.92,158.77,158.85,6429.0
2017-09-05 15:25:00,158.9,159.19,158.85,159.18,7317.0,158.9,159.19,158.85,159.18,7317.0
2017-09-05 15:30:00,159.19,159.29,159.12,159.26,14358.0,159.19,159.29,159.12,159.26,14358.0
2017-09-05 15:35:00,159.25,159.26,158.9,158.91,8332.0,159.25,159.26,158.9,158.91,8332.0
2017-09-05 15:40:00,158.88,158.95,158.77,158.92,15789.0,158.88,158.95,158.77,158.92,15789.0
2017-09-05 15:45:00,158.99,159.08,158.83,159.0,16081.0,158.99,159.08,158.83,159.0,16081.0
2017-09-05 15:50:00,159.01,159.33,158.84,159.28,32338.0,159.01,159.33,158.84,159.28,32338.0
2017-09-05 15:55:00,159.33,159.38,158.88,159.06,64372.0,159.33,159.38,158.88,159.06,64372.0
2017-09-06 09:30:00,159.5,160.8,159.07,159.41,31115.0,159.5,160.8,159.07,159.41,31115.0
2017-09-06 09:35:00,159.47,159.83,158.67,158.97,20025.0,159.47,159.83,158.67,158.97,20025.0
2017-09-06 09:40:00,159.08,159.3,158.76,158.98,5074.0,159.08,159.3,158.76,158.98,5074.0
2017-09-06 09:45:00,158.99,159.42,158.73,158.84,8733.0,158.99,159.42,158.73,158.84,8733.0
2017-09-06 09:50:00,158.69,159.36,158.69,158.97,4600.0,158.69,159.36,158.69,158.97,4600.0
2017-09-06 09:55:00,158.9,159.22,158.81,159.19,4300.0,158.9,159.22,158.81,159.19,4300.0
2017-09-06 10:00:00,159.01,159.19,158.5,158.5,8590.0,159.01,159.19,158.5,158.5,8590.0
2017-09-06 10:05:00,158.51,159.17,158.3,158.96,11946.0,158.51,159.17,158.3,158.96,11946.0
2017-09-06 10:10:00,158.95,159.22,158.63,158.63,11100.0,158.95,159.22,158.63,158.63,11100.0
2017-09-06 10:15:00,158.62,158.73,158.0,158.09,28269.0,158.62,158.73,158.0,158.09,28269.0
2017-09-06 10:20:00,158.09,158.31,157.75,157.82,7792.0,158.09,158.31,157.75,157.82,7792.0
2017-09-06 10:25:00,157.75,158.52,157.66,158.47,6200.0,157.75,158.52,157.66,158.47,6200.0
2017-09-06 10:30:00,158.47,158.54,158.06,158.27,16111.0,158.47,158.54,158.06,158.27,16111.0
2017-09-06 10:35:00,158.26,158.34,157.52,157.6,10113.0,158.26,158.34,157.52,157.6,10113.0
2017-09-06 10:40:00,157.48,157.68,157.4,157.56,4400.0,157.48,157.68,157.4,157.56,4400.0
2017-09-06 10:45:00,157.46,157.59,156.94,157.36,22597.0,157.46,157.59,156.94,157.36,22597.0
2017-09-06 10:50:00,157.47,157.68,157.11,157.41,12625.0,157.47,157.68,157.11,157.41,12625.0
2017-09-06 10:55:00,157.48,158.1,157.48,157.76,4211.0,157.48,158.1,157.48,157.76,4211.0
2017-09-06 11:00:00,157.94,158.35,157.91,158.21,15920.0,157.94,158.35,157.91,158.21,15920.0
2017-09-06 11:05:00,158.16,158.49,157.89,157.91,33875.0,158.16,158.49,157.89,157.91,33875.0
2017-09-06 11:10:00,157.88,157.94,157.1,157.33,14648.0,157.88,157.94,157.1,157.33,14648.0
2017-09-06 11:15:00,157.16,157.87,157.16,157.76,7726.0,157.16,157.87,157.16,157.76,7726.0
2017-09-06 11:20:00,157.86,157.86,157.59,157.6,5365.0,157.86,157.86,157.59,157.6,5365.0
2017-09-06 11:25:00,157.61,157.98,157.52,157.98,5677.0,157.61,157.98,157.52,157.98,5677.0
2017-09-06 11:30:00,157.94,158.07,157.76,157.91,6631.0,157.94,158.07,157.76,157.91,6631.0
2017-09-06 11:35:00,157.91,158.11,157.87,157.89,7647.0,157.91,158.11,157.87,157.89,7647.0
2017-09-06 11:40:00,157.89,158.03,157.73,157.87,10777.0,157.89,158.03,157.73,157.87,10777.0
2017-09-06 11:45:00,157.91,158.12,157.85,157.9,5925.0,157.91,158.12,157.85,157.9,5925.0
2017-09-06 11:50:00,157.92,158.2,157.92,158.02,8219.0,157.92,158.2,157.92,158.02,8219.0
2017-09-06 11:55:00,158.09,158.34,158.03,158.34,7700.0,158.09,158.34,158.03,158.34,7700.0
2017-09-06 12:00:00,158.31,158.86,158.24,158.71,14473.0,158.31,158.86,158.24,158.71,14473.0
2017-09-06 12:05:00,158.68,158.78,158.48,158.62,10710.0,158.68,158.78,158.48,158.62,10710.0
2017-09-06 12:10:00,158.65,158.65,158.35,158.37,4400.0,158.65,158.65,158.35,158.37,4400.0
2017-09-06 12:15:00,158.47,158.64,158.45,158.57,6300.0,158.47,158.64,158.45,158.57,6300.0
2017-09-06 12:20:00,158.52,158.7,158.52,158.7,10682.0,158.52,158.7,158.52,158.7,10682.0
2017-09-06 12:25:00,158.64,158.72,158.59,158.63,11920.0,158.64,158.72,158.59,158.63,11920.0
2017-09-06 12:30:00,158.57,158.58,158.27,158.49,6274.0,158.57,158.58,158.27,158.49,6274.0
2017-09-06 12:35:00,158.43,158.5,158.33,158.45,6940.0,158.43,158.5,158.33,158.45,6940.0
2017-09-06 12:40:00,158.43,158.47,158.35,158.39,3400.0,158.43,158.47,158.35,158.39,3400.0
2017-09-06 12:45:00,158.35,158.5,158.22,158.28,7811.0,158.35,158.5,158.22,158.28,7811.0
2017-09-06 12:50:00,158.28,158.52,158.27,158.4,7050.0,158.28,158.52,158.27,158.4,7050.0
2017-09-06 12:55:00,158.49,158.6,158.33,158.52,13414.0,158.49,158.6,158.33,158.52,13414.0
2017-09-06 13:00:00,158.49,158.59,158.44,158.5,5543.0,158.49,158.59,158.44,158.5,5543.0
2017-09-06 13:05:00,158.57,158.6,158.32,158.39,20515.0,158.57,158.6,158.32,158.39,20515.0
2017-09-06 13:10:00,158.35,158.57,158.12,158.12,12400.0,158.35,158.57,158.12,158.12,12400.0
2017-09-06 13:15:00,158.2,158.37,158.15,158.29,11134.0,158.2,158.37,158.15,158.29,11134.0
2017-09-06 13:20:00,158.38,158.44,158.2,158.25,13919.0,158.38,158.44,158.2,158.25,13919.0
2017-09-06 13:25:00,158.22,158.29,157.83,157.83,8000.0,158.22,158.29,157.83,157.83,8000.0
2017-09-06 13:30:00,157.93,158.1,157.92,158.05,6665.0,157.93,158.1,157.92,158.05,6665.0
2017-09-06 13:35:00,158.05,158.2,157.91,157.94,16860.0,158.05,158.2,157.91,157.94,16860.0
2017-09-06 13:40:00,157.93,158.16,157.88,158.11,6701.0,157.93,158.16,157.88,158.11,6701.0
2017-09-06 13:45:00,158.08,158.11,157.99,158.09,6869.0,158.08,158.11,157.99,158.09,6869.0
2017-09-06 13:50:00,158.05,158.25,158.05,158.21,6300.0,158.05,158.25,158.05,158.21,6300.0
2017-09-06 13:55:00,158.24,158.24,157.92,157.93,12271.0,158.24,158.24,157.92,157.93,12271.0
2017-09-06 14:00:00,157.95,158.25,157.83,158.12,11955.0,157.95,158.25,157.83,158.12,11955.0
2017-09-06 14:05:00,158.21,158.41,158.07,158.19,13777.0,158.21,158.41,158.07,158.19,13777.0
2017-09-06 14:10:00,158.15,158.23,158.09,158.2,8089.0,158.15,158.23,158.09,158.2,8089.0
2017-09-06 14:15:00,158.21,158.34,158.2,158.22,5920.0,158.21,158.34,158.2,158.22,5920.0
2017-09-06 14:20:00,158.29,158.32,158.2,158.21,7432.0,158.29,158.32,158.2,158.21,7432.0
2017-09-06 14:25:00,158.3,158.34,158.2,158.2,9638.0,158.3,158.34,158.2,158.2,9638.0
2017-09-06 14:30:00,158.18,158.26,158.07,158.1,5400.0,158.18,158.26,158.07,158.1,5400.0
2017-09-06 14:35:00,158.15,158.25,158.11,158.21,8637.0,158.15,158.25,158.11,158.21,8637.0
2017-09-06 14:40:00,158.17,158.22,158.07,158.09,5807.0,158.17,158.22,158.07,158.09,5807.0
2017-09-06 14:45:00,158.07,158.21,158.07,158.13,7773.0,158.07,158.21,158.07,158.13,7773.0
2017-09-06 14:50:00,158.16,158.19,158.09,158.18,10061.0,158.16,158.19,158.09,158.18,10061.0
2017-09-06 14:55:00,158.19,158.28,158.14,158.14,7750.0,158.19,158.28,158.14,158.14,7750.0
2017-09-06 15:00:00,158.18,158.31,158.1,158.17,10281.0,158.18,158.31,158.1,158.17,10281.0
2017-09-06 15:05:00,158.18,158.26,158.07,158.14,17310.0,158.18,158.26,158.07,158.14,17310.0
2017-09-06 15:10:00,158.11,158.29,158.07,158.11,23540.0,158.11,158.29,158.07,158.11,23540.0
2017-09-06 15:15:00,158.12,158.13,157.91,157.98,8710.0,158.12,158.13,157.91,157.98,8710.0
2017-09-06 15:20:00,157.98,158.03,157.84,157.96,16808.0,157.98,158.03,157.84,157.96,16808.0
2017-09-06 15:25:00,157.97,158.2,157.92,158.06,23473.0,157.97,158.2,157.92,158.06,23473.0
2017-09-06 15:30:00,158.06,158.06,157.63,157.64,13433.0,158.06,158.06,157.63,157.64,13433.0
2017-09-06 15:35:00,157.63,157.63,157.29,157.49,47815.0,157.63,157.63,157.29,157.49,47815.0
2017-09-06 15:40:00,157.48,157.72,157.44,157.59,25727.0,157.48,157.72,157.44,157.59,25727.0
2017-09-06 15:45:00,157.59,157.6,157.21,157.28,24999.0,157.59,157.6,157.21,157.28,24999.0
2017-09-06 15:50:00,157.29,157.36,157.0,157.0,43449.0,157.29,157.36,157.0,157.0,43449.0
2017-09-06 15:55:00,156.98,157.14,156.91,157.08,65174.0,156.98,157.14,156.91,157.08,65174.0
2017-09-07 09:30:00,157.08,158.33,157.08,158.33,18691.0,157.08,158.33,157.08,158.33,18691.0
2017-09-07 09:35:00,158.34,158.34,156.54,157.36,10837.0,158.34,158.34,156.54,157.36,10837.0
2017-09-07 09:40:00,157.19,157.28,156.9,157.06,8630.0,157.19,157.28,156.9,157.06,8630.0
2017-09-07 09:45:00,157.06,157.37,156.81,156.81,14921.0,157.06,157.37,156.81,156.81,14921.0
2017-09-07 09:50:00,156.82,157.22,156.81,157.2,27687.0,156.82,157.22,156.81,157.2,27687.0
2017-09-07 09:55:00,157.42,157.47,157.09,157.15,12666.0,157.42,157.47,157.09,157.15,12666.0
2017-09-07 10:00:00,157.13,157.15,155.82,156.25,36671.0,157.13,157.15,155.82,156.25,36671.0
2017-09-07 10:05:00,156.33,156.5,155.94,155.95,18150.0,156.33,156.5,155.94,155.95,18150.0
2017-09-07 10:10:00,155.95,156.08,155.54,155.76,18914.0,155.95,156.08,155.54,155.76,18914.0
2017-09-07 10:15:00,155.72,156.08,155.52,155.85,17160.0,155.72,156.08,155.52,155.85,17160.0
2017-09-07 10:20:00,155.82,156.22,155.82,156.02,15146.0,155.82,156.22,155.82,156.02,15146.0
2017-09-07 10:25:00,156.0,156.17,155.9,156.06,9107.0,156.0,156.17,155.9,156.06,9107.0
2017-09-07 10:30:00,155.89,156.75,155.89,156.75,16245.0,155.89,156.75,155.89,156.75,16245.0
2017-09-07 10:35:00,156.79,157.23,156.78,157.12,5986.0,156.79,157.23,156.78,157.12,5986.0
2017-09-07 10:40:00,157.23,157.29,157.1,157.15,9501.0,157.23,157.29,157.1,157.15,9501.0
2017-09-07 10:45:00,157.15,157.98,157.11,157.81,11501.0,157.15,157.98,157.11,157.81,11501.0
2017-09-07 10:50:00,157.89,158.17,157.75,157.87,8225.0,157.89,158.17,157.75,157.87,8225.0
2017-09-07 10:55:00,157.84,157.86,157.63,157.63,5400.0,157.84,157.86,157.63,157.63,5400.0
2017-09-07 11:00:00,157.56,157.95,157.54,157.76,14923.0,157.56,157.95,157.54,157.76,14923.0
2017-09-07 11:05:00,157.81,157.95,157.57,157.57,9384.0,157.81,157.95,157.57,157.57,9384.0
2017-09-07 11:10:00,157.6,157.67,157.45,157.45,8626.0,157.6,157.67,157.45,157.45,8626.0
2017-09-07 11:15:00,157.46,157.46,157.05,157.15,8306.0,157.46,157.46,157.05,157.15,8306.0
2017-09-07 11:20:00,157.1,158.06,157.03,158.06,9667.0,157.1,158.06,157.03,158.06,9667.0
2017-09-07 11:25:00,157.94,158.02,157.65,157.84,5640.0,157.94,158.02,157.65,157.84,5640.0
2017-09-07 11:30:00,157.93,157.93,157.64,157.91,7255.0,157.93,157.93,157.64,157.91,7255.0
2017-09-07 11:35:00,157.75,158.15,157.74,158.15,15527.0,157.75,158.15,157.74,158.15,15527.0
2017-09-07 11:40:00,158.22,158.22,157.85,157.9,4969.0,158.22,158.22,157.85,157.9,4969.0
2017-09-07 11:45:00,157.85,157.86,157.67,157.78,5471.0,157.85,157.86,157.67,157.78,5471.0
2017-09-07 11:50:00,157.7,158.0,157.69,157.96,5348.0,157.7,158.0,157.69,157.96,5348.0
2017-09-07 11:55:00,158.0,158.19,158.0,158.18,2775.0,158.0,158.19,158.0,158.18,2775.0
2017-09-07 12:00:00,158.16,158.38,158.11,158.38,7700.0,158.16,158.38,158.11,158.38,7700.0
2017-09-07 12:05:00,158.43,159.19,158.42,158.68,18016.0,158.43,159.19,158.42,158.68,18016.0
2017-09-07 12:10:00,158.68,159.0,158.67,158.87,8988.0,158.68,159.0,158.67,158.87,8988.0
2017-09-07 12:15:00,158.83,158.92,158.57,158.76,8740.0,158.83,158.92,158.57,158.76,8740.0
2017-09-07 12:20:00,158.77,158.83,158.61,158.63,6195.0,158.77,158.83,158.61,158.63,6195.0
2017-09-07 12:25:00,158.63,158.88,158.51,158.66,15274.0,158.63,158.88,158.51,158.66,15274.0
2017-09-07 12:30:00,158.75,158.86,158.5,158.61,14700.0,158.75,158.86,158.5,158.61,14700.0
2017-09-07 12:35:00,158.57,158.75,158.57,158.67,5250.0,158.57,158.75,158.57,158.67,5250.0
2017-09-07 12:40:00,158.65,158.72,158.6,158.7,5025.0,158.65,158.72,158.6,158.7,5025.0
2017-09-07 12:45:00,158.75,158.98,158.75,158.98,6055.0,158.75,158.98,158.75,158.98,6055.0
2017-09-07 12:50:00,158.96,158.98,158.73,158.73,11898.0,158.96,158.98,158.73,158.73,11898.0
2017-09-07 12:55:00,158.72,158.96,158.72,158.96,7200.0,158.72,158.96,158.72,158.96,7200.0
2017-09-07 13:00:00,158.9,159.25,158.9,159.24,4267.0,158.9,159.25,158.9,159.24,4267.0
2017-09-07 13:05:00,159.21,159.43,159.21,159.33,8859.0,159.21,159.43,159.21,159.33,8859.0
2017-09-07 13:10:00,159.34,159.4,159.23,159.36,7440.0,159.34,159.4,159.23,159.36,7440.0
2017-09-07 13:15:00,159.32,159.32,159.2,159.24,6297.0,159.32,159.32,159.2,159.24,6297.0
2017-09-07 13:20:00,159.26,159.27,158.76,158.87,10906.0,159.26,159.27,158.76,158.87,10906.0
2017-09-07 13:25:00,158.92,159.04,158.91,159.04,4500.0,158.92,159.04,158.91,159.04,4500.0
2017-09-07 13:30:00,159.02,159.03,158.93,158.99,4314.0,159.02,159.03,158.93,158.99,4314.0
2017-09-07 13:35:00,159.02,159.34,159.01,159.18,16000.0,159.02,159.34,159.01,159.18,16000.0
2017-09-07 13:40:00,159.09,159.09,158.85,158.87,6500.0,159.09,159.09,158.85,158.87,6500.0
2017-09-07 13:45:00,158.79,159.38,158.76,159.36,9855.0,158.79,159.38,158.76,159.36,9855.0
2017-09-07 13:50:00,159.33,159.33,158.88,158.96,8332.0,159.33,159.33,158.88,158.96,8332.0
2017-09-07 13:55:00,158.97,159.18,158.93,159.06,12255.0,158.97,159.18,158.93,159.06,12255.0
2017-09-07 14:00:00,159.01,159.15,158.94,159.07,14699.0,159.01,159.15,158.94,159.07,14699.0
2017-09-07 14:05:00,159.08,159.12,158.94,158.97,7428.0,159.08,159.12,158.94,158.97,7428.0
2017-09-07 14:10:00,159.01,159.05,158.86,158.95,3700.0,159.01,159.05,158.86,158.95,3700.0
2017-09-07 14:15:00,158.89,158.92,158.78,158.8,4649.0,158.89,158.92,158.78,158.8,4649.0
2017-09-07 14:20:00,158.84,158.84,158.63,158.79,7926.0,158.84,158.84,158.63,158.79,7926.0
2017-09-07 14:25:00,158.78,159.1,158.72,159.07,7209.0,158.78,159.1,158.72,159.07,7209.0
2017-09-07 14:30:00,159.07,159.14,158.87,158.95,9154.0,159.07,159.14,158.87,158.95,9154.0
2017-09-07 14:35:00,159.05,159.05,158.9,158.9,6117.0,159.05,159.05,158.9,158.9,6117.0
2017-09-07 14:40:00,158.87,158.97,158.87,158.96,4113.0,158.87,158.97,158.87,158.96,4113.0
2017-09-07 14:45:00,158.99,159.11,158.94,159.11,8711.0,158.99,159.11,158.94,159.11,8711.0
2017-09-07 14:50:00,159.14,159.41,159.12,159.33,11526.0,159.14,159.41,159.12,159.33,11526.0
2017-09-07 14:55:00,159.23,159.41,159.13,159.35,8691.0,159.23,159.41,159.13,159.35,8691.0
2017-09-07 15:00:00,159.35,159.42,159.23,159.4,11201.0,159.35,159.42,159.23,159.4,11201.0
2017-09-07 15:05:00,159.39,159.57,159.25,159.27,12551.0,159.39,159.57,159.25,159.27,12551.0
2017-09-07 15:10:00,159.28,159.4,159.15,159.32,12100.0,159.28,159.4,159.15,159.32,12100.0
2017-09-07 15:15:00,159.31,159.33,159.16,159.22,6794.0,159.31,159.33,159.16,159.22,6794.0
2017-09-07 15:20:00,159.22,159.22,158.78,158.8,10000.0,159.22,159.22,158.78,158.8,10000.0
2017-09-07 15:25:00,158.81,158.91,158.81,158.83,9144.0,158.81,158.91,158.81,158.83,9144.0
2017-09-07 15:30:00,158.82,159.07,158.82,159.0,19565.0,158.82,159.07,158.82,159.0,19565.0
2017-09-07 15:35:00,158.99,159.21,158.92,159.13,11836.0,158.99,159.21,158.92,159.13,11836.0
2017-09-07 15:40:00,159.14,159.51,159.14,159.47,15086.0,159.14,159.51,159.14,159.47,15086.0
2017-09-07 15:45:00,159.48,159.53,159.21,159.44,42743.0,159.48,159.53,159.21,159.44,42743.0
2017-09-07 15:50:00,159.44,159.62,159.42,159.59,43139.0,159.44,159.62,159.42,159.59,43139.0
2017-09-07 15:55:00,159.59,159.68,159.27,159.4,80884.0,159.59,159.68,159.27,159.4,80884.0
2017-09-08 09:30:00,159.61,159.99,159.01,159.96,13806.0,159.61,159.99,159.01,159.96,13806.0
2017-09-08 09:35:00,159.96,161.34,159.5,161.29,25352.0,159.96,161.34,159.5,161.29,25352.0
2017-09-08 09:40:00,161.25,161.44,160.5,160.57,22613.0,161.25,161.44,160.5,160.57,22613.0
2017-09-08 09:45:00,160.64,160.9,160.4,160.64,11384.0,160.64,160.9,160.4,160.64,11384.0
2017-09-08 09:50:00,160.63,160.63,160.08,160.35,12362.0,160.63,160.63,160.08,160.35,12362.0
2017-09-08 09:55:00,160.47,160.73,160.45,160.58,14386.0,160.47,160.73,160.45,160.58,14386.0
2017-09-08 10:00:00,160.74,160.9,160.54,160.55,16310.0,160.74,160.9,160.54,160.55,16310.0
2017-09-08 10:05:00,160.5,160.98,160.23,160.96,8740.0,160.5,160.98,160.23,160.96,8740.0
2017-09-08 10:10:00,160.87,160.87,160.0,160.12,13011.0,160.87,160.87,160.0,160.12,13011.0
2017-09-08 10:15:00,160.09,160.35,160.0,160.14,11192.0,160.09,160.35,160.0,160.14,11192.0
2017-09-08 10:20:00,160.14,160.23,159.56,159.75,10470.0,160.14,160.23,159.56,159.75,10470.0
2017-09-08 10:25:00,159.87,160.35,159.82,160.24,11300.0,159.87,160.35,159.82,160.24,11300.0
2017-09-08 10:30:00,160.07,160.35,159.91,160.1,10929.0,160.07,160.35,159.91,160.1,10929.0
2017-09-08 10:35:00,160.16,160.4,159.97,160.02,5030.0,160.16,160.4,159.97,160.02,5030.0
2017-09-08 10:40:00,160.06,160.21,159.64,159.76,5854.0,160.06,160.21,159.64,159.76,5854.0
2017-09-08 10:45:00,159.78,159.88,159.64,159.74,8475.0,159.78,159.88,159.64,159.74,8475.0
2017-09-08 10:50:00,159.74,159.8,159.47,159.52,4881.0,159.74,159.8,159.47,159.52,4881.0
2017-09-08 10:55:00,159.58,159.82,159.22,159.22,13089.0,159.58,159.82,159.22,159.22,13089.0
2017-09-08 11:00:00,159.35,159.55,159.26,159.27,15452.0,159.35,159.55,159.26,159.27,15452.0
2017-09-08 11:05:00,159.44,159.69,159.38,159.64,3700.0,159.44,159.69,159.38,159.64,3700.0
2017-09-08 11:10:00,159.65,159.74,159.56,159.62,15933.0,159.65,159.74,159.56,159.62,15933.0
2017-09-08 11:15:00,159.62,159.62,159.16,159.17,22678.0,159.62,159.62,159.16,159.17,22678.0
2017-09-08 11:20:00,159.23,159.27,158.72,158.72,8622.0,159.23,159.27,158.72,158.72,8622.0
2017-09-08 11:25:00,158.56,158.81,158.55,158.78,5922.0,158.56,158.81,158.55,158.78,5922.0
2017-09-08 11:30:00,158.81,158.98,157.85,157.91,22065.0,158.81,158.98,157.85,157.91,22065.0
2017-09-08 11:35:00,158.01,158.07,157.85,158.02,4110.0,158.01,158.07,157.85,158.02,4110.0
2017-09-08 11:40:00,158.0,158.09,157.88,157.97,6016.0,158.0,158.09,157.88,157.97,6016.0
2017-09-08 11:45:00,158.0,158.0,157.79,157.81,8176.0,158.0,158.0,157.79,157.81,8176.0
2017-09-08 11:50:00,157.83,157.94,157.7,157.91,5728.0,157.83,157.94,157.7,157.91,5728.0
2017-09-08 11:55:00,157.91,158.09,157.87,157.98,8353.0,157.91,158.09,157.87,157.98,8353.0
2017-09-08 12:00:00,157.99,158.11,157.91,157.97,8339.0,157.99,158.11,157.91,157.97,8339.0
2017-09-08 12:05:00,158.03,158.14,158.01,158.11,3120.0,158.03,158.14,158.01,158.11,3120.0
2017-09-08 12:10:00,158.19,158.29,158.11,158.2,7907.0,158.19,158.29,158.11,158.2,7907.0
2017-09-08 12:15:00,158.28,158.28,158.17,158.2,6516.0,158.28,158.28,158.17,158.2,6516.0
2017-09-08 12:20:00,158.23,158.24,158.14,158.21,850.0,158.23,158.24,158.14,158.21,850.0
2017-09-08 12:25:00,158.27,158.27,158.22,158.22,200.0,158.27,158.27,158.22,158.22,200.0
2017-09-08 12:30:00,158.27,158.3,157.37,157.51,19604.0,158.27,158.3,157.37,157.51,19604.0
2017-09-08 12:35:00,157.53,157.9,157.53,157.83,6400.0,157.53,157.9,157.53,157.83,6400.0
2017-09-08 12:40:00,157.89,157.9,157.83,157.84,3454.0,157.89,157.9,157.83,157.84,3454.0
2017-09-08 12:45:00,157.89,157.99,157.89,157.99,1200.0,157.89,157.99,157.89,157.99,1200.0
2017-09-08 12:50:00,157.99,158.2,157.94,158.15,3888.0,157.99,158.2,157.94,158.15,3888.0
2017-09-08 12:55:00,158.08,158.25,158.06,158.15,4697.0,158.08,158.25,158.06,158.15,4697.0
2017-09-08 13:00:00,158.2,158.25,158.09,158.12,3639.0,158.2,158.25,158.09,158.12,3639.0
2017-09-08 13:05:00,158.17,158.18,158.04,158.04,3919.0,158.17,158.18,158.04,158.04,3919.0
2017-09-08 13:10:00,158.1,158.1,158.06,158.06,600.0,158.1,158.1,158.06,158.06,600.0
2017-09-08 13:15:00,158.12,158.12,158.06,158.1,3799.0,158.12,158.12,158.06,158.1,3799.0
2017-09-08 13:20:00,158.13,158.71,158.13,158.69,4340.0,158.13,158.71,158.13,158.69,4340.0
2017-09-08 13:25:00,158.65,158.78,158.6,158.78,5640.0,158.65,158.78,158.6,158.78,5640.0
2017-09-08 13:30:00,158.83,159.11,158.81,158.98,11098.0,158.83,159.11,158.81,158.98,11098.0
2017-09-08 13:35:00,158.96,159.07,158.8,159.06,4725.0,158.96,159.07,158.8,159.06,4725.0
2017-09-08 13:40:00,159.09,159.15,158.89,158.95,2700.0,159.09,159.15,158.89,158.95,2700.0
2017-09-08 13:45:00,158.99,158.99,158.78,158.89,3340.0,158.99,158.99,158.78,158.89,3340.0
2017-09-08 13:50:00,158.98,158.99,158.68,158.78,6800.0,158.98,158.99,158.68,158.78,6800.0
2017-09-08 13:55:00,158.75,158.77,158.55,158.55,5209.0,158.75,158.77,158.55,158.55,5209.0
2017-09-08 14:00:00,158.66,158.66,158.57,158.59,600.0,158.66,158.66,158.57,158.59,600.0
2017-09-08 14:05:00,158.64,158.64,158.3,158.31,4735.0,158.64,158.64,158.3,158.31,4735.0
2017-09-08 14:10:00,158.34,158.44,158.34,158.38,650.0,158.34,158.44,158.34,158.38,650.0
2017-09-08 14:15:00,158.43,158.59,158.29,158.3,6626.0,158.43,158.59,158.29,158.3,6626.0
2017-09-08 14:20:00,158.37,158.52,158.27,158.41,8200.0,158.37,158.52,158.27,158.41,8200.0
2017-09-08 14:25:00,158.51,158.51,157.92,158.11,8941.0,158.51,158.51,157.92,158.11,8941.0
2017-09-08 14:30:00,158.03,158.42,158.03,158.26,4888.0,158.03,158.42,158.03,158.26,4888.0
2017-09-08 14:35:00,158.14,158.4,158.04,158.36,5525.0,158.14,158.4,158.04,158.36,5525.0
2017-09-08 14:40:00,158.34,158.39,158.2,158.24,6620.0,158.34,158.39,158.2,158.24,6620.0
2017-09-08 14:45:00,158.3,158.36,158.24,158.28,5000.0,158.3,158.36,158.24,158.28,5000.0
2017-09-08 14:50:00,158.35,158.54,158.35,158.46,1350.0,158.35,158.54,158.35,158.46,1350.0
2017-09-08 14:55:00,158.53,158.79,158.41,158.79,8883.0,158.53,158.79,158.41,158.79,8883.0
2017-09-08 15:00:00,158.71,158.87,158.58,158.78,4400.0,158.71,158.87,158.58,158.78,4400.0
2017-09-08 15:05:00,158.78,158.95,158.74,158.95,6211.0,158.78,158.95,158.74,158.95,6211.0
2017-09-08 15:10:00,158.94,158.97,158.55,158.56,6118.0,158.94,158.97,158.55,158.56,6118.0
2017-09-08 15:15:00,158.55,158.55,158.3,158.47,9046.0,158.55,158.55,158.3,158.47,9046.0
2017-09-08 15:20:00,158.42,158.58,158.39,158.45,5200.0,158.42,158.58,158.39,158.45,5200.0
2017-09-08 15:25:00,158.45,158.46,158.28,158.4,4659.0,158.45,158.46,158.28,158.4,4659.0
2017-09-08 15:30:00,158.33,158.47,158.29,158.41,60357.0,158.33,158.47,158.29,158.41,60357.0
2017-09-08 15:35:00,158.46,158.53,158.35,158.5,5800.0,158.46,158.53,158.35,158.5,5800.0
2017-09-08 15:40:00,158.51,158.58,158.31,158.53,8015.0,158.51,158.58,158.31,158.53,8015.0
2017-09-08 15:45:00,158.51,158.65,158.49,158.65,16366.0,158.51,158.65,158.49,158.65,16366.0
2017-09-08 15:50:00,158.61,159.07,158.57,158.86,36621.0,158.61,159.07,158.57,158.86,36621.0
2017-09-08 15:55:00,158.86,159.01,158.71,158.82,52137.0,158.86,159.01,158.71,158.82,52137.0
2017-09-11 09:30:00,161.05,161.46,159.85,160.5,47160.0,161.05,161.46,159.85,160.5,47160.0
2017-09-11 09:35:00,160.37,160.37,159.41,160.3,17983.0,160.37,160.37,159.41,160.3,17983.0
2017-09-11 09:40:00,160.37,160.62,159.9,160.49,17531.0,160.37,160.62,159.9,160.49,17531.0
2017-09-11 09:45:00,160.52,160.76,160.18,160.67,15883.0,160.52,160.76,160.18,160.67,15883.0
2017-09-11 09:50:00,160.71,160.9,160.38,160.82,25524.0,160.71,160.9,160.38,160.82,25524.0
2017-09-11 09:55:00,160.82,161.15,160.64,160.65,12610.0,160.82,161.15,160.64,160.65,12610.0
2017-09-11 10:00:00,160.91,161.27,160.69,160.77,12911.0,160.91,161.27,160.69,160.77,12911.0
2017-09-11 10:05:00,160.75,160.79,160.07,160.27,17114.0,160.75,160.79,160.07,160.27,17114.0
2017-09-11 10:10:00,160.27,160.59,160.2,160.2,6529.0,160.27,160.59,160.2,160.2,6529.0
2017-09-11 10:15:00,160.23,160.25,159.12,159.61,13507.0,160.23,160.25,159.12,159.61,13507.0
2017-09-11 10:20:00,159.61,159.71,159.14,159.55,13055.0,159.61,159.71,159.14,159.55,13055.0
2017-09-11 10:25:00,159.52,159.99,159.31,159.99,10550.0,159.52,159.99,159.31,159.99,10550.0
2017-09-11 10:30:00,159.88,159.9,159.31,159.55,8346.0,159.88,159.9,159.31,159.55,8346.0
2017-09-11 10:35:00,159.46,159.46,158.85,159.1,10968.0,159.46,159.46,158.85,159.1,10968.0
2017-09-11 10:40:00,159.1,159.11,158.72,158.85,6000.0,159.1,159.11,158.72,158.85,6000.0
2017-09-11 10:45:00,158.73,159.0,158.72,159.0,10487.0,158.73,159.0,158.72,159.0,10487.0
2017-09-11 10:50:00,158.93,158.94,158.37,158.41,18952.0,158.93,158.94,158.37,158.41,18952.0
2017-09-11 10:55:00,158.47,158.76,158.42,158.66,4610.0,158.47,158.76,158.42,158.66,4610.0
2017-09-11 11:00:00,158.65,158.88,158.59,158.86,4344.0,158.65,158.88,158.59,158.86,4344.0
2017-09-11 11:05:00,158.89,159.09,158.89,158.99,7505.0,158.89,159.09,158.89,158.99,7505.0
2017-09-11 11:10:00,159.02,159.21,158.89,159.11,12538.0,159.02,159.21,158.89,159.11,12538.0
2017-09-11 11:15:00,159.07,159.07,158.85,158.9,6500.0,159.07,159.07,158.85,158.9,6500.0
2017-09-11 11:20:00,158.83,158.88,158.13,158.14,6056.0,158.83,158.88,158.13,158.14,6056.0
2017-09-11 11:25:00,158.19,158.19,157.76,157.8,34091.0,158.19,158.19,157.76,157.8,34091.0
2017-09-11 11:30:00,157.92,158.18,157.78,158.12,6843.0,157.92,158.18,157.78,158.12,6843.0
2017-09-11 11:35:00,158.06,158.23,158.06,158.18,7402.0,158.06,158.23,158.06,158.18,7402.0
2017-09-11 11:40:00,158.1,158.29,157.93,157.96,8434.0,158.1,158.29,157.93,157.96,8434.0
2017-09-11 11:45:00,157.99,158.16,157.89,158.02,4087.0,157.99,158.16,157.89,158.02,4087.0
2017-09-11 11:50:00,158.09,158.2,157.95,158.14,4900.0,158.09,158.2,157.95,158.14,4900.0
2017-09-11 11:55:00,158.23,158.45,158.2,158.42,3200.0,158.23,158.45,158.2,158.42,3200.0
2017-09-11 12:00:00,158.43,158.5,158.25,158.25,7049.0,158.43,158.5,158.25,158.25,7049.0
2017-09-11 12:05:00,158.32,158.32,158.07,158.07,1640.0,158.32,158.32,158.07,158.07,1640.0
2017-09-11 12:10:00,157.97,157.97,157.86,157.86,2600.0,157.97,157.97,157.86,157.86,2600.0
2017-09-11 12:15:00,157.92,157.96,157.81,157.85,9815.0,157.92,157.96,157.81,157.85,9815.0
2017-09-11 12:20:00,157.81,157.82,157.64,157.72,7461.0,157.81,157.82,157.64,157.72,7461.0
2017-09-11 12:25:00,157.77,157.96,157.75,157.96,4303.0,157.77,157.96,157.75,157.96,4303.0
2017-09-11 12:30:00,157.88,157.92,157.7,157.81,6269.0,157.88,157.92,157.7,157.81,6269.0
2017-09-11 12:35:00,157.88,157.88,157.68,157.83,3109.0,157.88,157.88,157.68,157.83,3109.0
2017-09-11 12:40:00,157.72,158.1,157.72,158.03,2900.0,157.72,158.1,157.72,158.03,2900.0
2017-09-11 12:45:00,158.1,158.16,157.91,157.96,5070.0,158.1,158.16,157.91,157.96,5070.0
2017-09-11 12:50:00,157.88,157.92,157.71,157.8,5100.0,157.88,157.92,157.71,157.8,5100.0
2017-09-11 12:55:00,157.77,157.77,157.52,157.62,3885.0,157.77,157.77,157.52,157.62,3885.0
2017-09-11 13:00:00,157.54,157.78,157.5,157.78,7323.0,157.54,157.78,157.5,157.78,7323.0
2017-09-11 13:05:00,157.76,157.8,157.66,157.75,2716.0,157.76,157.8,157.66,157.75,2716.0
2017-09-11 13:10:00,157.76,157.83,157.69,157.71,3500.0,157.76,157.83,157.69,157.71,3500.0
2017-09-11 13:15:00,157.75,157.93,157.72,157.93,3500.0,157.75,157.93,157.72,157.93,3500.0
2017-09-11 13:20:00,157.87,157.96,157.82,157.86,7584.0,157.87,157.96,157.82,157.86,7584.0
2017-09-11 13:25:00,157.82,157.99,157.78,157.98,9708.0,157.82,157.99,157.78,157.98,9708.0
2017-09-11 13:30:00,158.0,158.0,157.79,157.89,4700.0,158.0,158.0,157.79,157.89,4700.0
2017-09-11 13:35:00,157.86,157.97,157.74,157.83,5900.0,157.86,157.97,157.74,157.83,5900.0
2017-09-11 13:40:00,157.77,157.83,157.63,157.63,6095.0,157.77,157.83,157.63,157.63,6095.0
2017-09-11 13:45:00,157.69,157.69,157.48,157.63,8630.0,157.69,157.69,157.48,157.63,8630.0
2017-09-11 13:50:00,157.62,157.81,157.49,157.5,23579.0,157.62,157.81,157.49,157.5,23579.0
2017-09-11 13:55:00,157.66,157.84,157.49,157.52,10042.0,157.66,157.84,157.49,157.52,10042.0
2017-09-11 14:00:00,157.54,157.76,157.5,157.54,5498.0,157.54,157.76,157.5,157.54,5498.0
2017-09-11 14:05:00,157.53,157.84,157.51,157.77,95992.0,157.53,157.84,157.51,157.77,95992.0
2017-09-11 14:10:00,157.76,157.98,157.67,157.85,9512.0,157.76,157.98,157.67,157.85,9512.0
2017-09-11 14:15:00,157.74,157.94,157.71,157.94,4597.0,157.74,157.94,157.71,157.94,4597.0
2017-09-11 14:20:00,157.99,158.12,157.87,157.87,2600.0,157.99,158.12,157.87,157.87,2600.0
2017-09-11 14:25:00,157.78,157.9,157.66,157.7,3200.0,157.78,157.9,157.66,157.7,3200.0
2017-09-11 14:30:00,157.67,157.8,157.66,157.75,3511.0,157.67,157.8,157.66,157.75,3511.0
2017-09-11 14:35:00,157.73,157.78,155.33,155.93,170659.0,157.73,157.78,155.33,155.93,170659.0
2017-09-11 14:40:00,156.1,157.11,156.06,156.5,47085.0,156.1,157.11,156.06,156.5,47085.0
2017-09-11 14:45:00,156.47,157.1,156.35,156.62,18014.0,156.47,157.1,156.35,156.62,18014.0
2017-09-11 14:50:00,156.54,156.93,155.8,156.8,36109.0,156.54,156.93,155.8,156.8,36109.0
2017-09-11 14:55:00,156.73,157.04,156.68,156.76,14292.0,156.73,157.04,156.68,156.76,14292.0
2017-09-11 15:00:00,156.78,157.39,156.74,157.34,28508.0,156.78,157.39,156.74,157.34,28508.0
2017-09-11 15:05:00,157.36,157.71,157.23,157.57,19444.0,157.36,157.71,157.23,157.57,19444.0
2017-09-11 15:10:00,157.64,158.0,157.59,157.6,16710.0,157.64,158.0,157.59,157.6,16710.0
2017-09-11 15:15:00,157.54,157.72,157.41,157.64,15634.0,157.54,157.72,157.41,157.64,15634.0
2017-09-11 15:20:00,157.55,157.73,157.55,157.59,7963.0,157.55,157.73,157.55,157.59,7963.0
2017-09-11 15:25:00,157.59,157.61,157.04,157.49,24400.0,157.59,157.61,157.04,157.49,24400.0
2017-09-11 15:30:00,157.51,157.6,157.34,157.58,7533.0,157.51,157.6,157.34,157.58,7533.0
2017-09-11 15:35:00,157.53,157.6,157.49,157.6,14534.0,157.53,157.6,157.49,157.6,14534.0
2017-09-11 15:40:00,157.58,157.6,157.48,157.53,10037.0,157.58,157.6,157.48,157.53,10037.0
2017-09-11 15:45:00,157.51,157.52,157.38,157.5,23511.0,157.51,157.52,157.38,157.5,23511.0
2017-09-11 15:50:00,157.5,157.85,157.5,157.79,23677.0,157.5,157.85,157.5,157.79,23677.0
2017-09-11 15:55:00,157.79,157.9,157.7,157.8,42924.0,157.79,157.9,157.7,157.8,42924.0
2017-09-12 09:30:00,156.65,157.79,156.65,157.59,20314.0,156.65,157.79,156.65,157.59,20314.0
2017-09-12 09:35:00,157.43,157.56,156.75,157.45,6146.0,157.43,157.56,156.75,157.45,6146.0
2017-09-12 09:40:00,157.22,157.72,157.21,157.33,9054.0,157.22,157.72,157.21,157.33,9054.0
2017-09-12 09:45:00,157.45,157.75,157.02,157.25,36160.0,157.45,157.75,157.02,157.25,36160.0
2017-09-12 09:50:00,157.23,157.25,156.74,156.98,13100.0,157.23,157.25,156.74,156.98,13100.0
2017-09-12 09:55:00,156.78,156.8,156.64,156.79,8354.0,156.78,156.8,156.64,156.79,8354.0
2017-09-12 10:00:00,156.69,156.74,155.7,155.72,20555.0,156.69,156.74,155.7,155.72,20555.0
2017-09-12 10:05:00,155.85,155.85,155.4,155.67,16005.0,155.85,155.85,155.4,155.67,16005.0
2017-09-12 10:10:00,155.67,156.4,155.66,156.18,17237.0,155.67,156.4,155.66,156.18,17237.0
2017-09-12 10:15:00,156.17,156.38,155.99,156.17,6128.0,156.17,156.38,155.99,156.17,6128.0
2017-09-12 10:20:00,156.17,156.4,155.86,156.24,7823.0,156.17,156.4,155.86,156.24,7823.0
2017-09-12 10:25:00,156.34,156.57,156.18,156.57,3940.0,156.34,156.57,156.18,156.57,3940.0
2017-09-12 10:30:00,156.49,156.55,156.31,156.51,5345.0,156.49,156.55,156.31,156.51,5345.0
2017-09-12 10:35:00,156.57,156.76,156.15,156.38,23628.0,156.57,156.76,156.15,156.38,23628.0
2017-09-12 10:40:00,156.16,156.33,155.85,156.33,4855.0,156.16,156.33,155.85,156.33,4855.0
2017-09-12 10:45:00,156.29,156.61,156.28,156.49,10815.0,156.29,156.61,156.28,156.49,10815.0
2017-09-12 10:50:00,156.47,156.47,156.12,156.26,2600.0,156.47,156.47,156.12,156.26,2600.0
2017-09-12 10:55:00,156.24,156.35,156.05,156.11,7207.0,156.24,156.35,156.05,156.11,7207.0
2017-09-12 11:00:00,156.17,156.54,156.07,156.37,10065.0,156.17,156.54,156.07,156.37,10065.0
2017-09-12 11:05:00,156.4,156.58,156.37,156.58,3595.0,156.4,156.58,156.37,156.58,3595.0
2017-09-12 11:10:00,156.64,156.85,156.54,156.85,5021.0,156.64,156.85,156.54,156.85,5021.0
2017-09-12 11:15:00,156.86,156.86,156.64,156.64,2850.0,156.86,156.86,156.64,156.64,2850.0
2017-09-12 11:20:00,156.73,156.8,156.59,156.66,4018.0,156.73,156.8,156.59,156.66,4018.0
2017-09-12 11:25:00,156.69,156.82,156.64,156.78,2300.0,156.69,156.82,156.64,156.78,2300.0
2017-09-12 11:30:00,156.74,156.75,156.53,156.73,5065.0,156.74,156.75,156.53,156.73,5065.0
2017-09-12 11:35:00,156.75,156.78,156.56,156.59,1882.0,156.75,156.78,156.56,156.59,1882.0
2017-09-12 11:40:00,156.52,156.52,156.25,156.27,3900.0,156.52,156.52,156.25,156.27,3900.0
2017-09-12 11:45:00,156.21,156.45,156.21,156.41,1400.0,156.21,156.45,156.21,156.41,1400.0
2017-09-12 11:50:00,156.44,156.45,156.29,156.39,1850.0,156.44,156.45,156.29,156.39,1850.0
2017-09-12 11:55:00,156.25,156.74,156.24,156.56,4863.0,156.25,156.74,156.24,156.56,4863.0
2017-09-12 12:00:00,156.56,156.56,156.56,156.56,0.0,156.56,156.56,156.56,156.56,0.0
2017-09-12 12:05:00,156.42,156.51,156.32,156.4,5000.0,156.42,156.51,156.32,156.4,5000.0
2017-09-12 12:10:00,156.39,156.65,156.21,156.57,24020.0,156.39,156.65,156.21,156.57,24020.0
2017-09-12 12:15:00,156.6,156.6,156.34,156.49,1731.0,156.6,156.6,156.34,156.49,1731.0
2017-09-12 12:20:00,156.46,156.64,156.45,156.57,10900.0,156.46,156.64,156.45,156.57,10900.0
2017-09-12 12:25:00,156.63,156.79,156.62,156.68,2066.0,156.63,156.79,156.62,156.68,2066.0
2017-09-12 12:30:00,156.72,157.0,156.67,156.96,3382.0,156.72,157.0,156.67,156.96,3382.0
2017-09-12 12:35:00,157.0,157.13,156.95,157.13,3223.0,157.0,157.13,156.95,157.13,3223.0
2017-09-12 12:40:00,157.07,157.07,156.87,156.87,1871.0,157.07,157.07,156.87,156.87,1871.0
2017-09-12 12:45:00,156.87,156.96,156.79,156.9,2963.0,156.87,156.96,156.79,156.9,2963.0
2017-09-12 12:50:00,156.96,156.96,156.84,156.89,2500.0,156.96,156.96,156.84,156.89,2500.0
2017-09-12 12:55:00,156.81,157.01,156.77,156.88,6114.0,156.81,157.01,156.77,156.88,6114.0
2017-09-12 13:00:00,156.87,157.02,156.77,156.91,1932.0,156.87,157.02,156.77,156.91,1932.0
2017-09-12 13:05:00,156.95,156.95,156.95,156.95,100.0,156.95,156.95,156.95,156.95,100.0
2017-09-12 13:10:00,156.96,156.96,156.81,156.81,1800.0,156.96,156.96,156.81,156.81,1800.0
2017-09-12 13:15:00,156.79,156.8,156.63,156.72,4286.0,156.79,156.8,156.63,156.72,4286.0
2017-09-12 13:20:00,156.73,156.74,156.24,156.24,7040.0,156.73,156.74,156.24,156.24,7040.0
2017-09-12 13:25:00,156.22,156.27,156.2,156.22,1600.0,156.22,156.27,156.2,156.22,1600.0
2017-09-12 13:30:00,156.2,156.26,156.11,156.12,4184.0,156.2,156.26,156.11,156.12,4184.0
2017-09-12 13:35:00,156.06,156.16,156.06,156.16,2900.0,156.06,156.16,156.06,156.16,2900.0
2017-09-12 13:40:00,156.16,156.35,156.16,156.27,4568.0,156.16,156.35,156.16,156.27,4568.0
2017-09-12 13:45:00,156.21,156.21,156.02,156.06,10987.0,156.21,156.21,156.02,156.06,10987.0
2017-09-12 13:50:00,156.08,156.11,155.96,155.98,4790.0,156.08,156.11,155.96,155.98,4790.0
2017-09-12 13:55:00,155.96,156.0,155.82,155.82,1800.0,155.96,156.0,155.82,155.82,1800.0
2017-09-12 14:00:00,155.86,156.15,155.78,156.05,7400.0,155.86,156.15,155.78,156.05,7400.0
2017-09-12 14:05:00,156.04,156.35,156.04,156.33,3600.0,156.04,156.35,156.04,156.33,3600.0
2017-09-12 14:10:00,156.3,156.47,156.2,156.47,4113.0,156.3,156.47,156.2,156.47,4113.0
2017-09-12 14:15:00,156.54,156.58,156.25,156.41,5565.0,156.54,156.58,156.25,156.41,5565.0
2017-09-12 14:20:00,156.37,156.64,156.25,156.43,4625.0,156.37,156.64,156.25,156.43,4625.0
2017-09-12 14:25:00,156.48,156.48,156.3,156.34,9096.0,156.48,156.48,156.3,156.34,9096.0
2017-09-12 14:30:00,156.25,156.31,156.08,156.31,4956.0,156.25,156.31,156.08,156.31,4956.0
2017-09-12 14:35:00,156.26,156.34,156.12,156.24,5145.0,156.26,156.34,156.12,156.24,5145.0
2017-09-12 14:40:00,156.25,156.34,156.24,156.34,2225.0,156.25,156.34,156.24,156.34,2225.0
2017-09-12 14:45:00,156.27,156.41,156.27,156.41,2200.0,156.27,156.41,156.27,156.41,2200.0
2017-09-12 14:50:00,156.37,156.53,156.31,156.53,2742.0,156.37,156.53,156.31,156.53,2742.0
2017-09-12 14:55:00,156.57,156.83,156.57,156.83,1954.0,156.57,156.83,156.57,156.83,1954.0
2017-09-12 15:00:00,156.8,157.08,156.79,157.08,5410.0,156.8,157.08,156.79,157.08,5410.0
2017-09-12 15:05:00,157.06,157.09,156.89,157.02,7200.0,157.06,157.09,156.89,157.02,7200.0
2017-09-12 15:10:00,157.03,157.07,156.91,156.99,7840.0,157.03,157.07,156.91,156.99,7840.0
2017-09-12 15:15:00,156.98,157.12,156.98,157.06,4222.0,156.98,157.12,156.98,157.06,4222.0
2017-09-12 15:20:00,157.09,157.23,157.04,157.22,3550.0,157.09,157.23,157.04,157.22,3550.0
2017-09-12 15:25:00,157.17,157.3,157.14,157.29,4964.0,157.17,157.3,157.14,157.29,4964.0
2017-09-12 15:30:00,157.29,157.44,157.25,157.4,10700.0,157.29,157.44,157.25,157.4,10700.0
2017-09-12 15:35:00,157.37,157.65,157.32,157.32,13372.0,157.37,157.65,157.32,157.32,13372.0
2017-09-12 15:40:00,157.3,157.3,156.79,156.79,8971.0,157.3,157.3,156.79,156.79,8971.0
2017-09-12 15:45:00,156.79,157.05,156.63,156.72,15104.0,156.79,157.05,156.63,156.72,15104.0
2017-09-12 15:50:00,156.72,156.99,156.62,156.64,21073.0,156.72,156.99,156.62,156.64,21073.0
2017-09-12 15:55:00,156.69,156.82,156.64,156.82,43449.0,156.69,156.82,156.64,156.82,43449.0
2017-09-13 09:30:00,156.79,157.21,156.0,156.41,15249.0,156.79,157.21,156.0,156.41,15249.0
2017-09-13 09:35:00,156.05,156.49,155.7,156.38,7837.0,156.05,156.49,155.7,156.38,7837.0
2017-09-13 09:40:00,156.58,157.37,156.43,156.44,7468.0,156.58,157.37,156.43,156.44,7468.0
2017-09-13 09:45:00,156.88,156.88,156.45,156.6,3350.0,156.88,156.88,156.45,156.6,3350.0
2017-09-13 09:50:00,156.61,157.03,156.43,157.03,6401.0,156.61,157.03,156.43,157.03,6401.0
2017-09-13 09:55:00,156.89,157.22,156.83,156.96,4221.0,156.89,157.22,156.83,156.96,4221.0
2017-09-13 10:00:00,156.96,157.01,156.65,156.69,8000.0,156.96,157.01,156.65,156.69,8000.0
2017-09-13 10:05:00,156.71,156.82,156.64,156.64,6787.0,156.71,156.82,156.64,156.64,6787.0
2017-09-13 10:10:00,156.66,156.91,156.6,156.75,9209.0,156.66,156.91,156.6,156.75,9209.0
2017-09-13 10:15:00,156.77,156.93,156.58,156.67,9650.0,156.77,156.93,156.58,156.67,9650.0
2017-09-13 10:20:00,156.63,156.91,156.62,156.9,7006.0,156.63,156.91,156.62,156.9,7006.0
2017-09-13 10:25:00,156.86,156.86,156.64,156.64,7397.0,156.86,156.86,156.64,156.64,7397.0
2017-09-13 10:30:00,156.71,156.84,156.53,156.83,9655.0,156.71,156.84,156.53,156.83,9655.0
2017-09-13 10:35:00,156.84,157.34,156.72,156.81,10730.0,156.84,157.34,156.72,156.81,10730.0
2017-09-13 10:40:00,156.81,156.99,156.8,156.85,7719.0,156.81,156.99,156.8,156.85,7719.0
2017-09-13 10:45:00,156.8,156.86,156.71,156.71,4500.0,156.8,156.86,156.71,156.71,4500.0
2017-09-13 10:50:00,156.69,156.74,156.52,156.56,6227.0,156.69,156.74,156.52,156.56,6227.0
2017-09-13 10:55:00,156.59,156.63,156.42,156.55,8200.0,156.59,156.63,156.42,156.55,8200.0
2017-09-13 11:00:00,156.43,156.66,156.43,156.63,11296.0,156.43,156.66,156.43,156.63,11296.0
2017-09-13 11:05:00,156.63,156.84,156.63,156.81,2539.0,156.63,156.84,156.63,156.81,2539.0
2017-09-13 11:10:00,156.85,157.0,156.78,156.96,4956.0,156.85,157.0,156.78,156.96,4956.0
2017-09-13 11:15:00,156.88,156.96,156.69,156.7,5839.0,156.88,156.96,156.69,156.7,5839.0
2017-09-13 11:20:00,156.74,156.77,156.68,156.71,5717.0,156.74,156.77,156.68,156.71,5717.0
2017-09-13 11:25:00,156.66,156.76,156.64,156.67,7584.0,156.66,156.76,156.64,156.67,7584.0
2017-09-13 11:30:00,156.64,156.84,156.55,156.81,12089.0,156.64,156.84,156.55,156.81,12089.0
2017-09-13 11:35:00,156.85,157.03,156.74,156.9,11652.0,156.85,157.03,156.74,156.9,11652.0
2017-09-13 11:40:00,156.97,157.01,156.8,156.99,17548.0,156.97,157.01,156.8,156.99,17548.0
2017-09-13 11:45:00,156.96,157.15,156.96,157.06,10575.0,156.96,157.15,156.96,157.06,10575.0
2017-09-13 11:50:00,157.08,157.21,157.06,157.17,5999.0,157.08,157.21,157.06,157.17,5999.0
2017-09-13 11:55:00,157.22,157.35,157.18,157.33,4215.0,157.22,157.35,157.18,157.33,4215.0
2017-09-13 12:00:00,157.37,157.41,157.31,157.34,6831.0,157.37,157.41,157.31,157.34,6831.0
2017-09-13 12:05:00,157.39,157.42,157.32,157.34,4111.0,157.39,157.42,157.32,157.34,4111.0
2017-09-13 12:10:00,157.34,157.34,156.84,156.86,11200.0,157.34,157.34,156.84,156.86,11200.0
2017-09-13 12:15:00,156.87,157.32,156.85,157.29,43116.0,156.87,157.32,156.85,157.29,43116.0
2017-09-13 12:20:00,157.29,157.32,157.19,157.2,3100.0,157.29,157.32,157.19,157.2,3100.0
2017-09-13 12:25:00,157.2,157.2,156.96,157.0,4854.0,157.2,157.2,156.96,157.0,4854.0
2017-09-13 12:30:00,156.94,157.03,156.87,156.98,35738.0,156.94,157.03,156.87,156.98,35738.0
2017-09-13 12:35:00,156.96,156.98,156.68,156.81,10212.0,156.96,156.98,156.68,156.81,10212.0
2017-09-13 12:40:00,156.84,156.97,156.8,156.94,2600.0,156.84,156.97,156.8,156.94,2600.0
2017-09-13 12:45:00,156.97,157.07,156.88,156.88,4131.0,156.97,157.07,156.88,156.88,4131.0
2017-09-13 12:50:00,156.81,156.96,156.8,156.83,2700.0,156.81,156.96,156.8,156.83,2700.0
2017-09-13 12:55:00,156.9,156.92,156.83,156.91,1700.0,156.9,156.92,156.83,156.91,1700.0
2017-09-13 13:00:00,156.82,156.91,156.78,156.84,4295.0,156.82,156.91,156.78,156.84,4295.0
2017-09-13 13:05:00,156.88,156.9,156.78,156.87,1848.0,156.88,156.9,156.78,156.87,1848.0
2017-09-13 13:10:00,156.86,157.13,156.83,157.13,3742.0,156.86,157.13,156.83,157.13,3742.0
2017-09-13 13:15:00,157.05,157.35,157.05,157.34,4673.0,157.05,157.35,157.05,157.34,4673.0
2017-09-13 13:20:00,157.35,157.68,157.32,157.68,6950.0,157.35,157.68,157.32,157.68,6950.0
2017-09-13 13:25:00,157.7,157.7,157.21,157.59,7144.0,157.7,157.7,157.21,157.59,7144.0
2017-09-13 13:30:00,157.65,157.7,157.6,157.69,3432.0,157.65,157.7,157.6,157.69,3432.0
2017-09-13 13:35:00,157.66,157.94,157.66,157.93,3800.0,157.66,157.94,157.66,157.93,3800.0
2017-09-13 13:40:00,157.94,157.95,157.76,157.85,17599.0,157.94,157.95,157.76,157.85,17599.0
2017-09-13 13:45:00,157.84,157.88,157.71,157.73,2452.0,157.84,157.88,157.71,157.73,2452.0
2017-09-13 13:50:00,157.75,157.77,157.57,157.57,6841.0,157.75,157.77,157.57,157.57,6841.0
2017-09-13 13:55:00,157.58,157.58,157.45,157.5,2926.0,157.58,157.58,157.45,157.5,2926.0
2017-09-13 14:00:00,157.5,157.54,157.31,157.38,4665.0,157.5,157.54,157.31,157.38,4665.0
2017-09-13 14:05:00,157.4,157.4,157.21,157.21,900.0,157.4,157.4,157.21,157.21,900.0
2017-09-13 14:10:00,157.13,157.19,157.1,157.12,4500.0,157.13,157.19,157.1,157.12,4500.0
2017-09-13 14:15:00,157.09,157.17,156.79,156.79,8017.0,157.09,157.17,156.79,156.79,8017.0
2017-09-13 14:20:00,156.82,157.14,156.79,157.08,5601.0,156.82,157.14,156.79,157.08,5601.0
2017-09-13 14:25:00,157.14,157.14,156.99,157.04,2600.0,157.14,157.14,156.99,157.04,2600.0
2017-09-13 14:30:00,157.04,157.15,156.96,156.96,6590.0,157.04,157.15,156.96,156.96,6590.0
2017-09-13 14:35:00,156.95,156.98,156.81,156.9,6900.0,156.95,156.98,156.81,156.9,6900.0
2017-09-13 14:40:00,156.89,156.91,156.79,156.79,5305.0,156.89,156.91,156.79,156.79,5305.0
2017-09-13 14:45:00,156.8,156.87,156.77,156.81,4773.0,156.8,156.87,156.77,156.81,4773.0
2017-09-13 14:50:00,156.79,156.79,156.61,156.61,5763.0,156.79,156.79,156.61,156.61,5763.0
2017-09-13 14:55:00,156.62,156.71,156.44,156.44,10200.0,156.62,156.71,156.44,156.44,10200.0
2017-09-13 15:00:00,156.42,156.55,156.37,156.37,6905.0,156.42,156.55,156.37,156.37,6905.0
2017-09-13 15:05:00,156.41,156.49,156.36,156.36,5500.0,156.41,156.49,156.36,156.36,5500.0
2017-09-13 15:10:00,156.38,156.62,156.32,156.59,8386.0,156.38,156.62,156.32,156.59,8386.0
2017-09-13 15:15:00,156.5,156.56,156.5,156.5,6473.0,156.5,156.56,156.5,156.5,6473.0
2017-09-13 15:20:00,156.55,156.55,156.32,156.44,13298.0,156.55,156.55,156.32,156.44,13298.0
2017-09-13 15:25:00,156.45,156.56,156.39,156.45,8893.0,156.45,156.56,156.39,156.45,8893.0
2017-09-13 15:30:00,156.48,156.75,156.48,156.63,12732.0,156.48,156.75,156.48,156.63,12732.0
2017-09-13 15:35:00,156.61,156.66,156.54,156.61,7320.0,156.61,156.66,156.54,156.61,7320.0
2017-09-13 15:40:00,156.62,156.69,156.57,156.61,11550.0,156.62,156.69,156.57,156.61,11550.0
2017-09-13 15:45:00,156.65,156.65,156.28,156.45,26816.0,156.65,156.65,156.28,156.45,26816.0
2017-09-13 15:50:00,156.53,156.89,156.53,156.83,37091.0,156.53,156.89,156.53,156.83,37091.0
2017-09-13 15:55:00,156.83,156.89,156.66,156.8,86842.0,156.83,156.89,156.66,156.8,86842.0
2017-09-14 09:30:00,156.05,156.56,156.02,156.17,13231.0,156.05,156.56,156.02,156.17,13231.0
2017-09-14 09:35:00,156.06,156.08,155.69,155.69,14900.0,156.06,156.08,155.69,155.69,14900.0
2017-09-14 09:40:00,155.73,156.08,155.29,155.46,17580.0,155.73,156.08,155.29,155.46,17580.0
2017-09-14 09:45:00,155.49,156.14,155.4,155.75,9213.0,155.49,156.14,155.4,155.75,9213.0
2017-09-14 09:50:00,155.74,156.01,155.68,155.89,3111.0,155.74,156.01,155.68,155.89,3111.0
2017-09-14 09:55:00,156.09,156.09,155.57,155.84,32998.0,156.09,156.09,155.57,155.84,32998.0
2017-09-14 10:00:00,155.87,155.87,155.49,155.5,19907.0,155.87,155.87,155.49,155.5,19907.0
2017-09-14 10:05:00,155.47,155.63,154.75,154.76,21354.0,155.47,155.63,154.75,154.76,21354.0
2017-09-14 10:10:00,154.75,154.93,154.36,154.6,17729.0,154.75,154.93,154.36,154.6,17729.0
2017-09-14 10:15:00,154.64,154.72,154.16,154.18,10816.0,154.64,154.72,154.16,154.18,10816.0
2017-09-14 10:20:00,154.21,154.36,154.13,154.21,14293.0,154.21,154.36,154.13,154.21,14293.0
2017-09-14 10:25:00,154.24,154.49,153.91,153.91,15648.0,154.24,154.49,153.91,153.91,15648.0
2017-09-14 10:30:00,154.03,154.03,153.37,153.45,15228.0,154.03,154.03,153.37,153.45,15228.0
2017-09-14 10:35:00,153.47,153.57,153.06,153.25,17625.0,153.47,153.57,153.06,153.25,17625.0
2017-09-14 10:40:00,153.22,153.89,153.22,153.79,20755.0,153.22,153.89,153.22,153.79,20755.0
2017-09-14 10:45:00,153.86,154.52,153.81,154.4,15910.0,153.86,154.52,153.81,154.4,15910.0
2017-09-14 10:50:00,154.32,154.41,154.0,154.25,11080.0,154.32,154.41,154.0,154.25,11080.0
2017-09-14 10:55:00,154.32,154.5,154.2,154.34,18623.0,154.32,154.5,154.2,154.34,18623.0
2017-09-14 11:00:00,154.4,154.85,154.4,154.85,12364.0,154.4,154.85,154.4,154.85,12364.0
2017-09-14 11:05:00,154.83,155.14,154.79,155.07,17870.0,154.83,155.14,154.79,155.07,17870.0
2017-09-14 11:10:00,155.08,155.22,154.91,155.11,14769.0,155.08,155.22,154.91,155.11,14769.0
2017-09-14 11:15:00,155.14,155.53,155.05,155.53,12049.0,155.14,155.53,155.05,155.53,12049.0
2017-09-14 11:20:00,155.44,155.71,155.44,155.64,8935.0,155.44,155.71,155.44,155.64,8935.0
2017-09-14 11:25:00,155.66,155.66,155.39,155.39,15698.0,155.66,155.66,155.39,155.39,15698.0
2017-09-14 11:30:00,155.45,155.45,155.2,155.2,4702.0,155.45,155.45,155.2,155.2,4702.0
2017-09-14 11:35:00,155.2,155.29,155.09,155.13,8056.0,155.2,155.29,155.09,155.13,8056.0
2017-09-14 11:40:00,155.03,155.11,154.94,155.02,28747.0,155.03,155.11,154.94,155.02,28747.0
2017-09-14 11:45:00,154.98,155.21,154.94,154.96,19231.0,154.98,155.21,154.94,154.96,19231.0
2017-09-14 11:50:00,155.0,155.17,154.78,154.78,7397.0,155.0,155.17,154.78,154.78,7397.0
2017-09-14 11:55:00,154.88,155.14,154.88,155.11,4498.0,154.88,155.14,154.88,155.11,4498.0
2017-09-14 12:00:00,155.08,155.09,154.85,154.85,2612.0,155.08,155.09,154.85,154.85,2612.0
2017-09-14 12:05:00,154.88,154.88,154.55,154.55,7908.0,154.88,154.88,154.55,154.55,7908.0
2017-09-14 12:10:00,154.55,154.61,154.46,154.58,5055.0,154.55,154.61,154.46,154.58,5055.0
2017-09-14 12:15:00,154.54,154.83,154.47,154.64,5298.0,154.54,154.83,154.47,154.64,5298.0
2017-09-14 12:20:00,154.67,154.72,154.53,154.69,9510.0,154.67,154.72,154.53,154.69,9510.0
2017-09-14 12:25:00,154.64,154.84,154.64,154.78,4735.0,154.64,154.84,154.64,154.78,4735.0
2017-09-14 12:30:00,154.82,154.82,154.67,154.67,2820.0,154.82,154.82,154.67,154.67,2820.0
2017-09-14 12:35:00,154.66,154.67,154.54,154.67,4540.0,154.66,154.67,154.54,154.67,4540.0
2017-09-14 12:40:00,154.63,154.71,154.44,154.55,7562.0,154.63,154.71,154.44,154.55,7562.0
2017-09-14 12:45:00,154.57,154.66,154.57,154.64,3074.0,154.57,154.66,154.57,154.64,3074.0
2017-09-14 12:50:00,154.53,154.58,154.46,154.57,3030.0,154.53,154.58,154.46,154.57,3030.0
2017-09-14 12:55:00,154.56,154.56,154.49,154.49,4040.0,154.56,154.56,154.49,154.49,4040.0
2017-09-14 13:00:00,154.47,154.54,154.41,154.48,6418.0,154.47,154.54,154.41,154.48,6418.0
2017-09-14 13:05:00,154.52,154.53,154.44,154.47,3900.0,154.52,154.53,154.44,154.47,3900.0
2017-09-14 13:10:00,154.44,154.44,154.24,154.33,6341.0,154.44,154.44,154.24,154.33,6341.0
2017-09-14 13:15:00,154.33,154.38,154.32,154.35,5420.0,154.33,154.38,154.32,154.35,5420.0
2017-09-14 13:20:00,154.33,154.33,154.18,154.18,4953.0,154.33,154.33,154.18,154.18,4953.0
2017-09-14 13:25:00,154.19,154.29,154.16,154.25,4535.0,154.19,154.29,154.16,154.25,4535.0
2017-09-14 13:30:00,154.27,154.38,154.24,154.24,2208.0,154.27,154.38,154.24,154.24,2208.0
2017-09-14 13:35:00,154.34,154.39,154.2,154.2,3590.0,154.34,154.39,154.2,154.2,3590.0
2017-09-14 13:40:00,154.27,154.33,154.2,154.23,4523.0,154.27,154.33,154.2,154.23,4523.0
2017-09-14 13:45:00,154.23,154.31,153.9,153.9,14438.0,154.23,154.31,153.9,153.9,14438.0
2017-09-14 13:50:00,153.85,153.88,153.65,153.75,5100.0,153.85,153.88,153.65,153.75,5100.0
2017-09-14 13:55:00,153.71,154.11,153.66,153.9,11107.0,153.71,154.11,153.66,153.9,11107.0
2017-09-14 14:00:00,153.89,153.9,153.63,153.85,9025.0,153.89,153.9,153.63,153.85,9025.0
2017-09-14 14:05:00,153.89,153.89,153.72,153.73,5157.0,153.89,153.89,153.72,153.73,5157.0
2017-09-14 14:10:00,153.74,153.81,153.47,153.5,6476.0,153.74,153.81,153.47,153.5,6476.0
2017-09-14 14:15:00,153.6,153.7,153.55,153.65,5827.0,153.6,153.7,153.55,153.65,5827.0
2017-09-14 14:20:00,153.59,153.78,153.56,153.61,7877.0,153.59,153.78,153.56,153.61,7877.0
2017-09-14 14:25:00,153.65,153.7,153.6,153.65,4815.0,153.65,153.7,153.6,153.65,4815.0
2017-09-14 14:30:00,153.65,153.75,153.59,153.62,8855.0,153.65,153.75,153.59,153.62,8855.0
2017-09-14 14:35:00,153.61,153.72,153.56,153.62,5182.0,153.61,153.72,153.56,153.62,5182.0
2017-09-14 14:40:00,153.6,153.66,153.48,153.48,9564.0,153.6,153.66,153.48,153.48,9564.0
2017-09-14 14:45:00,153.48,153.71,153.46,153.69,9543.0,153.48,153.71,153.46,153.69,9543.0
2017-09-14 14:50:00,153.7,153.73,153.49,153.53,14530.0,153.7,153.73,153.49,153.53,14530.0
2017-09-14 14:55:00,153.53,153.59,153.4,153.4,11889.0,153.53,153.59,153.4,153.4,11889.0
2017-09-14 15:00:00,153.46,153.6,153.46,153.52,7930.0,153.46,153.6,153.46,153.52,7930.0
2017-09-14 15:05:00,153.54,153.54,153.34,153.44,10498.0,153.54,153.54,153.34,153.44,10498.0
2017-09-14 15:10:00,153.44,153.46,153.24,153.31,8758.0,153.44,153.46,153.24,153.31,8758.0
2017-09-14 15:15:00,153.26,153.26,153.1,153.11,10680.0,153.26,153.26,153.1,153.11,10680.0
2017-09-14 15:20:00,153.11,153.12,152.88,152.95,20463.0,153.11,153.12,152.88,152.95,20463.0
2017-09-14 15:25:00,152.94,153.21,152.92,153.2,20902.0,152.94,153.21,152.92,153.2,20902.0
2017-09-14 15:30:00,153.17,153.5,153.15,153.47,28894.0,153.17,153.5,153.15,153.47,28894.0
2017-09-14 15:35:00,153.47,153.55,153.4,153.46,18335.0,153.47,153.55,153.4,153.46,18335.0
2017-09-14 15:40:00,153.46,153.56,153.31,153.41,26442.0,153.46,153.56,153.31,153.41,26442.0
2017-09-14 15:45:00,153.41,153.48,153.29,153.47,20334.0,153.41,153.48,153.29,153.47,20334.0
2017-09-14 15:50:00,153.48,153.58,153.42,153.5,48844.0,153.48,153.58,153.42,153.5,48844.0
2017-09-14 15:55:00,153.45,153.48,153.29,153.39,74361.0,153.45,153.48,153.29,153.39,74361.0
2017-09-15 09:30:00,153.75,154.59,153.1,153.11,465719.0,153.75,154.59,153.1,153.11,465719.0
2017-09-15 09:35:00,153.0,153.38,152.64,153.34,28674.0,153.0,153.38,152.64,153.34,28674.0
2017-09-15 09:40:00,153.21,154.18,153.21,154.09,26909.0,153.21,154.18,153.21,154.09,26909.0
2017-09-15 09:45:00,154.09,154.26,153.71,154.21,50852.0,154.09,154.26,153.71,154.21,50852.0
2017-09-15 09:50:00,154.21,154.31,153.87,154.2,46723.0,154.21,154.31,153.87,154.2,46723.0
2017-09-15 09:55:00,154.1,154.43,154.06,154.24,18235.0,154.1,154.43,154.06,154.24,18235.0
2017-09-15 10:00:00,154.23,154.61,154.07,154.51,19444.0,154.23,154.61,154.07,154.51,19444.0
2017-09-15 10:05:00,154.57,154.79,154.49,154.79,19187.0,154.57,154.79,154.49,154.79,19187.0
2017-09-15 10:10:00,154.77,154.77,154.21,154.54,24701.0,154.77,154.77,154.21,154.54,24701.0
2017-09-15 10:15:00,154.56,155.24,154.47,155.24,30652.0,154.56,155.24,154.47,155.24,30652.0
2017-09-15 10:20:00,155.19,155.49,154.97,154.97,21984.0,155.19,155.49,154.97,154.97,21984.0
2017-09-15 10:25:00,155.0,155.11,154.56,155.03,29609.0,155.0,155.11,154.56,155.03,29609.0
2017-09-15 10:30:00,155.11,155.5,155.0,155.43,25932.0,155.11,155.5,155.0,155.43,25932.0
2017-09-15 10:35:00,155.44,155.5,155.3,155.31,22276.0,155.44,155.5,155.3,155.31,22276.0
2017-09-15 10:40:00,155.35,155.5,155.13,155.35,42171.0,155.35,155.5,155.13,155.35,42171.0
2017-09-15 10:45:00,155.35,155.95,155.29,155.46,34075.0,155.35,155.95,155.29,155.46,34075.0
2017-09-15 10:50:00,155.43,155.73,155.41,155.62,13303.0,155.43,155.73,155.41,155.62,13303.0
2017-09-15 10:55:00,155.55,155.77,155.49,155.72,12661.0,155.55,155.77,155.49,155.72,12661.0
2017-09-15 11:00:00,155.72,155.86,155.57,155.71,12706.0,155.72,155.86,155.57,155.71,12706.0
2017-09-15 11:05:00,155.67,155.77,155.42,155.45,18691.0,155.67,155.77,155.42,155.45,18691.0
2017-09-15 11:10:00,155.51,155.56,155.41,155.47,14005.0,155.51,155.56,155.41,155.47,14005.0
2017-09-15 11:15:00,155.43,155.52,154.89,154.89,21739.0,155.43,155.52,154.89,154.89,21739.0
2017-09-15 11:20:00,154.89,154.93,154.59,154.93,22371.0,154.89,154.93,154.59,154.93,22371.0
2017-09-15 11:25:00,154.87,154.93,154.71,154.73,14229.0,154.87,154.93,154.71,154.73,14229.0
2017-09-15 11:30:00,154.76,155.13,154.76,154.86,11722.0,154.76,155.13,154.76,154.86,11722.0
2017-09-15 11:35:00,154.94,154.94,154.79,154.84,6581.0,154.94,154.94,154.79,154.84,6581.0
2017-09-15 11:40:00,154.87,154.88,154.68,154.88,15510.0,154.87,154.88,154.68,154.88,15510.0
2017-09-15 11:45:00,154.88,155.05,154.85,154.98,7502.0,154.88,155.05,154.85,154.98,7502.0
2017-09-15 11:50:00,154.96,155.2,154.96,155.13,11802.0,154.96,155.2,154.96,155.13,11802.0
2017-09-15 11:55:00,155.14,155.17,154.87,154.91,9885.0,155.14,155.17,154.87,154.91,9885.0
2017-09-15 12:00:00,154.92,155.04,154.79,154.83,7400.0,154.92,155.04,154.79,154.83,7400.0
2017-09-15 12:05:00,154.87,155.06,154.81,155.06,7229.0,154.87,155.06,154.81,155.06,7229.0
2017-09-15 12:10:00,155.03,155.03,154.79,154.81,6400.0,155.03,155.03,154.79,154.81,6400.0
2017-09-15 12:15:00,154.78,154.82,154.69,154.81,7829.0,154.78,154.82,154.69,154.81,7829.0
2017-09-15 12:20:00,154.81,154.84,154.59,154.63,5500.0,154.81,154.84,154.59,154.63,5500.0
2017-09-15 12:25:00,154.61,154.8,154.53,154.75,5900.0,154.61,154.8,154.53,154.75,5900.0
2017-09-15 12:30:00,154.73,154.92,154.67,154.8,6239.0,154.73,154.92,154.67,154.8,6239.0
2017-09-15 12:35:00,154.81,154.87,154.64,154.71,4962.0,154.81,154.87,154.64,154.71,4962.0
2017-09-15 12:40:00,154.77,154.87,154.75,154.78,4923.0,154.77,154.87,154.75,154.78,4923.0
2017-09-15 12:45:00,154.78,154.78,154.59,154.61,3995.0,154.78,154.78,154.59,154.61,3995.0
2017-09-15 12:50:00,154.69,154.69,154.16,154.39,19189.0,154.69,154.69,154.16,154.39,19189.0
2017-09-15 12:55:00,154.39,154.42,154.23,154.27,3300.0,154.39,154.42,154.23,154.27,3300.0
2017-09-15 13:00:00,154.22,154.49,154.15,154.45,8140.0,154.22,154.49,154.15,154.45,8140.0
2017-09-15 13:05:00,154.38,154.54,154.38,154.51,6677.0,154.38,154.54,154.38,154.51,6677.0
2017-09-15 13:10:00,154.55,154.77,154.55,154.71,7914.0,154.55,154.77,154.55,154.71,7914.0
2017-09-15 13:15:00,154.76,154.9,154.76,154.88,2560.0,154.76,154.9,154.76,154.88,2560.0
2017-09-15 13:20:00,154.89,154.9,154.66,154.71,6830.0,154.89,154.9,154.66,154.71,6830.0
2017-09-15 13:25:00,154.73,154.84,154.69,154.75,8131.0,154.73,154.84,154.69,154.75,8131.0
2017-09-15 13:30:00,154.79,154.83,154.75,154.75,6698.0,154.79,154.83,154.75,154.75,6698.0
2017-09-15 13:35:00,154.79,154.79,154.59,154.62,7849.0,154.79,154.79,154.59,154.62,7849.0
2017-09-15 13:40:00,154.6,154.6,154.23,154.23,4850.0,154.6,154.6,154.23,154.23,4850.0
2017-09-15 13:45:00,154.23,154.32,154.0,154.01,6350.0,154.23,154.32,154.0,154.01,6350.0
2017-09-15 13:50:00,154.05,154.22,153.81,154.22,8267.0,154.05,154.22,153.81,154.22,8267.0
2017-09-15 13:55:00,154.22,154.37,154.17,154.37,4668.0,154.22,154.37,154.17,154.37,4668.0
2017-09-15 14:00:00,154.39,154.39,154.24,154.24,5605.0,154.39,154.39,154.24,154.24,5605.0
2017-09-15 14:05:00,154.3,154.4,154.28,154.4,3050.0,154.3,154.4,154.28,154.4,3050.0
2017-09-15 14:10:00,154.36,154.4,154.26,154.33,6973.0,154.36,154.4,154.26,154.33,6973.0
2017-09-15 14:15:00,154.33,154.34,154.2,154.21,5172.0,154.33,154.34,154.2,154.21,5172.0
2017-09-15 14:20:00,154.23,154.23,154.1,154.19,7547.0,154.23,154.23,154.1,154.19,7547.0
2017-09-15 14:25:00,154.15,154.47,154.15,154.47,6393.0,154.15,154.47,154.15,154.47,6393.0
2017-09-15 14:30:00,154.42,154.53,154.35,154.49,8279.0,154.42,154.53,154.35,154.49,8279.0
2017-09-15 14:35:00,154.5,154.53,154.38,154.38,6592.0,154.5,154.53,154.38,154.38,6592.0
2017-09-15 14:40:00,154.37,154.47,154.25,154.26,7720.0,154.37,154.47,154.25,154.26,7720.0
2017-09-15 14:45:00,154.29,154.37,154.18,154.21,5931.0,154.29,154.37,154.18,154.21,5931.0
2017-09-15 14:50:00,154.21,154.34,154.21,154.27,8188.0,154.21,154.34,154.21,154.27,8188.0
2017-09-15 14:55:00,154.22,154.28,154.2,154.21,6300.0,154.22,154.28,154.2,154.21,6300.0
2017-09-15 15:00:00,154.24,154.24,154.08,154.17,18579.0,154.24,154.24,154.08,154.17,18579.0
2017-09-15 15:05:00,154.17,154.51,154.16,154.51,11790.0,154.17,154.51,154.16,154.51,11790.0
2017-09-15 15:10:00,154.47,154.53,154.43,154.5,13195.0,154.47,154.53,154.43,154.5,13195.0
2017-09-15 15:15:00,154.5,154.54,154.41,154.47,15700.0,154.5,154.54,154.41,154.47,15700.0
2017-09-15 15:20:00,154.46,154.53,154.37,154.38,13600.0,154.46,154.53,154.37,154.38,13600.0
2017-09-15 15:25:00,154.38,154.44,154.16,154.3,18008.0,154.38,154.44,154.16,154.3,18008.0
2017-09-15 15:30:00,154.28,154.31,154.16,154.23,19169.0,154.28,154.31,154.16,154.23,19169.0
2017-09-15 15:35:00,154.22,154.23,154.07,154.09,12969.0,154.22,154.23,154.07,154.09,12969.0
2017-09-15 15:40:00,154.09,154.1,153.92,153.93,17659.0,154.09,154.1,153.92,153.93,17659.0
2017-09-15 15:45:00,153.94,153.96,153.66,153.73,25980.0,153.94,153.96,153.66,153.73,25980.0
2017-09-15 15:50:00,153.71,153.75,153.25,153.63,83311.0,153.71,153.75,153.25,153.63,83311.0
2017-09-15 15:55:00,153.65,153.83,153.38,153.77,149531.0,153.65,153.83,153.38,153.77,149531.0
2017-09-18 09:30:00,153.59,153.59,152.65,152.99,29183.0,153.59,153.59,152.65,152.99,29183.0
2017-09-18 09:35:00,153.18,153.76,153.0,153.51,28386.0,153.18,153.76,153.0,153.51,28386.0
2017-09-18 09:40:00,153.42,153.72,153.27,153.49,8643.0,153.42,153.72,153.27,153.49,8643.0
2017-09-18 09:45:00,153.55,153.56,153.0,153.22,17813.0,153.55,153.56,153.0,153.22,17813.0
2017-09-18 09:50:00,153.14,153.21,152.81,152.84,12562.0,153.14,153.21,152.81,152.84,12562.0
2017-09-18 09:55:00,152.82,153.47,152.58,153.21,27844.0,152.82,153.47,152.58,153.21,27844.0
2017-09-18 10:00:00,153.11,153.53,153.08,153.32,11894.0,153.11,153.53,153.08,153.32,11894.0
2017-09-18 10:05:00,153.37,153.5,153.23,153.37,8961.0,153.37,153.5,153.23,153.37,8961.0
2017-09-18 10:10:00,153.36,153.62,153.35,153.52,8145.0,153.36,153.62,153.35,153.52,8145.0
2017-09-18 10:15:00,153.59,153.67,153.04,153.04,9253.0,153.59,153.67,153.04,153.04,9253.0
2017-09-18 10:20:00,153.0,153.05,152.92,152.94,5663.0,153.0,153.05,152.92,152.94,5663.0
2017-09-18 10:25:00,152.94,153.25,152.93,153.2,11925.0,152.94,153.25,152.93,153.2,11925.0
2017-09-18 10:30:00,153.14,153.49,153.14,153.33,10607.0,153.14,153.49,153.14,153.33,10607.0
2017-09-18 10:35:00,153.41,153.41,153.06,153.08,5850.0,153.41,153.41,153.06,153.08,5850.0
2017-09-18 10:40:00,153.01,153.1,152.91,152.98,2700.0,153.01,153.1,152.91,152.98,2700.0
2017-09-18 10:45:00,152.99,153.1,152.7,152.91,9362.0,152.99,153.1,152.7,152.91,9362.0
2017-09-18 10:50:00,153.04,153.04,152.72,152.88,6022.0,153.04,153.04,152.72,152.88,6022.0
2017-09-18 10:55:00,152.93,153.05,152.81,152.81,6892.0,152.93,153.05,152.81,152.81,6892.0
2017-09-18 11:00:00,152.88,152.91,152.6,152.67,8286.0,152.88,152.91,152.6,152.67,8286.0
2017-09-18 11:05:00,152.69,152.95,152.57,152.79,8556.0,152.69,152.95,152.57,152.79,8556.0
2017-09-18 11:10:00,152.7,152.82,152.64,152.69,5436.0,152.7,152.82,152.64,152.69,5436.0
2017-09-18 11:15:00,152.69,152.7,152.12,152.12,15110.0,152.69,152.7,152.12,152.12,15110.0
2017-09-18 11:20:00,152.21,152.34,151.79,152.31,68076.0,152.21,152.34,151.79,152.31,68076.0
2017-09-18 11:25:00,152.37,153.12,152.36,152.99,79643.0,152.37,153.12,152.36,152.99,79643.0
2017-09-18 11:30:00,152.9,152.9,152.62,152.8,51742.0,152.9,152.9,152.62,152.8,51742.0
2017-09-18 11:35:00,152.8,152.86,152.68,152.74,17246.0,152.8,152.86,152.68,152.74,17246.0
2017-09-18 11:40:00,152.74,153.41,152.74,153.21,41200.0,152.74,153.41,152.74,153.21,41200.0
2017-09-18 11:45:00,153.29,153.5,153.21,153.31,13263.0,153.29,153.5,153.21,153.31,13263.0
2017-09-18 11:50:00,153.14,153.42,153.14,153.25,5651.0,153.14,153.42,153.14,153.25,5651.0
2017-09-18 11:55:00,153.24,153.57,153.24,153.57,4400.0,153.24,153.57,153.24,153.57,4400.0
2017-09-18 12:00:00,153.56,153.96,153.52,153.95,9346.0,153.56,153.96,153.52,153.95,9346.0
2017-09-18 12:05:00,153.84,154.37,153.8,154.24,17999.0,153.84,154.37,153.8,154.24,17999.0
2017-09-18 12:10:00,154.23,154.23,154.0,154.12,15442.0,154.23,154.23,154.0,154.12,15442.0
2017-09-18 12:15:00,154.16,154.26,154.11,154.23,13615.0,154.16,154.26,154.11,154.23,13615.0
2017-09-18 12:20:00,154.24,154.59,154.24,154.55,12506.0,154.24,154.59,154.24,154.55,12506.0
2017-09-18 12:25:00,154.49,154.58,154.48,154.57,4873.0,154.49,154.58,154.48,154.57,4873.0
2017-09-18 12:30:00,154.57,155.1,154.57,155.09,7600.0,154.57,155.1,154.57,155.09,7600.0
2017-09-18 12:35:00,155.03,155.09,154.88,154.99,12329.0,155.03,155.09,154.88,154.99,12329.0
2017-09-18 12:40:00,155.0,155.11,154.86,154.88,11119.0,155.0,155.11,154.86,154.88,11119.0
2017-09-18 12:45:00,154.88,154.94,154.6,154.71,5270.0,154.88,154.94,154.6,154.71,5270.0
2017-09-18 12:50:00,154.67,154.9,154.67,154.89,6273.0,154.67,154.9,154.67,154.89,6273.0
2017-09-18 12:55:00,154.85,154.96,154.77,154.81,6400.0,154.85,154.96,154.77,154.81,6400.0
2017-09-18 13:00:00,154.89,154.96,154.7,154.76,7241.0,154.89,154.96,154.7,154.76,7241.0
2017-09-18 13:05:00,154.72,154.76,154.58,154.62,5247.0,154.72,154.76,154.58,154.62,5247.0
2017-09-18 13:10:00,154.62,154.62,154.47,154.59,8600.0,154.62,154.62,154.47,154.59,8600.0
2017-09-18 13:15:00,154.59,154.63,154.51,154.52,4128.0,154.59,154.63,154.51,154.52,4128.0
2017-09-18 13:20:00,154.51,154.65,154.51,154.51,4050.0,154.51,154.65,154.51,154.51,4050.0
2017-09-18 13:25:00,154.51,154.51,154.3,154.38,10091.0,154.51,154.51,154.3,154.38,10091.0
2017-09-18 13:30:00,154.41,154.53,154.41,154.45,2900.0,154.41,154.53,154.41,154.45,2900.0
2017-09-18 13:35:00,154.51,154.6,154.33,154.37,4136.0,154.51,154.6,154.33,154.37,4136.0
2017-09-18 13:40:00,154.39,154.6,154.39,154.55,2202.0,154.39,154.6,154.39,154.55,2202.0
2017-09-18 13:45:00,154.52,154.57,154.29,154.29,7800.0,154.52,154.57,154.29,154.29,7800.0
2017-09-18 13:50:00,154.38,154.41,154.24,154.26,2700.0,154.38,154.41,154.24,154.26,2700.0
2017-09-18 13:55:00,154.27,154.36,154.23,154.31,6359.0,154.27,154.36,154.23,154.31,6359.0
2017-09-18 14:00:00,154.29,154.37,154.26,154.37,3500.0,154.29,154.37,154.26,154.37,3500.0
2017-09-18 14:05:00,154.35,154.35,154.1,154.1,4677.0,154.35,154.35,154.1,154.1,4677.0
2017-09-18 14:10:00,154.17,154.31,154.17,154.25,3557.0,154.17,154.31,154.17,154.25,3557.0
2017-09-18 14:15:00,154.16,154.16,153.78,153.87,8311.0,154.16,154.16,153.78,153.87,8311.0
2017-09-18 14:20:00,153.84,154.0,153.75,153.92,6156.0,153.84,154.0,153.75,153.92,6156.0
2017-09-18 14:25:00,153.89,153.89,153.54,153.6,7590.0,153.89,153.89,153.54,153.6,7590.0
2017-09-18 14:30:00,153.58,153.62,153.55,153.62,6649.0,153.58,153.62,153.55,153.62,6649.0
2017-09-18 14:35:00,153.61,153.61,153.1,153.18,6895.0,153.61,153.61,153.1,153.18,6895.0
2017-09-18 14:40:00,153.17,153.3,153.11,153.11,7002.0,153.17,153.3,153.11,153.11,7002.0
2017-09-18 14:45:00,153.2,153.42,153.11,153.42,5968.0,153.2,153.42,153.11,153.42,5968.0
2017-09-18 14:50:00,153.47,153.47,153.32,153.4,2900.0,153.47,153.47,153.32,153.4,2900.0
2017-09-18 14:55:00,153.4,153.61,153.38,153.6,4550.0,153.4,153.61,153.38,153.6,4550.0
2017-09-18 15:00:00,153.57,153.66,153.39,153.46,7392.0,153.57,153.66,153.39,153.46,7392.0
2017-09-18 15:05:00,153.46,153.6,153.46,153.54,3720.0,153.46,153.6,153.46,153.54,3720.0
2017-09-18 15:10:00,153.53,153.55,153.27,153.38,5500.0,153.53,153.55,153.27,153.38,5500.0
2017-09-18 15:15:00,153.38,153.44,153.33,153.4,7300.0,153.38,153.44,153.33,153.4,7300.0
2017-09-18 15:20:00,153.4,153.43,153.31,153.41,5569.0,153.4,153.43,153.31,153.41,5569.0
2017-09-18 15:25:00,153.41,153.42,153.22,153.27,5748.0,153.41,153.42,153.22,153.27,5748.0
2017-09-18 15:30:00,153.29,153.53,153.21,153.43,13964.0,153.29,153.53,153.21,153.43,13964.0
2017-09-18 15:35:00,153.46,153.46,153.3,153.34,10029.0,153.46,153.46,153.3,153.34,10029.0
2017-09-18 15:40:00,153.32,153.36,153.27,153.34,10206.0,153.32,153.36,153.27,153.34,10206.0
2017-09-18 15:45:00,153.38,153.42,153.3,153.37,13881.0,153.38,153.42,153.3,153.37,13881.0
2017-09-18 15:50:00,153.35,153.45,153.34,153.42,17713.0,153.35,153.45,153.34,153.42,17713.0
2017-09-18 15:55:00,153.4,153.42,153.03,153.21,42997.0,153.4,153.42,153.03,153.21,42997.0
2017-09-19 09:30:00,153.27,154.1,153.17,153.67,24036.0,153.27,154.1,153.17,153.67,24036.0
2017-09-19 09:35:00,153.6,153.65,152.97,153.65,11214.0,153.6,153.65,152.97,153.65,11214.0
2017-09-19 09:40:00,153.45,153.45,152.81,153.01,14500.0,153.45,153.45,152.81,153.01,14500.0
2017-09-19 09:45:00,152.91,153.76,152.91,153.63,19221.0,152.91,153.76,152.91,153.63,19221.0
2017-09-19 09:50:00,153.6,153.74,153.0,153.26,15659.0,153.6,153.74,153.0,153.26,15659.0
2017-09-19 09:55:00,153.36,153.71,153.07,153.57,20206.0,153.36,153.71,153.07,153.57,20206.0
2017-09-19 10:00:00,153.5,153.6,152.97,153.0,23346.0,153.5,153.6,152.97,153.0,23346.0
2017-09-19 10:05:00,153.0,153.0,152.36,152.59,13598.0,153.0,153.0,152.36,152.59,13598.0
2017-09-19 10:10:00,152.73,153.44,152.7,153.2,11590.0,152.73,153.44,152.7,153.2,11590.0
2017-09-19 10:15:00,153.16,153.36,153.09,153.25,12387.0,153.16,153.36,153.09,153.25,12387.0
2017-09-19 10:20:00,153.17,153.2,152.84,153.14,8535.0,153.17,153.2,152.84,153.14,8535.0
2017-09-19 10:25:00,153.18,153.27,152.96,153.05,15741.0,153.18,153.27,152.96,153.05,15741.0
2017-09-19 10:30:00,152.98,153.0,152.84,152.91,6560.0,152.98,153.0,152.84,152.91,6560.0
2017-09-19 10:35:00,152.93,153.18,152.87,152.87,13294.0,152.93,153.18,152.87,152.87,13294.0
2017-09-19 10:40:00,152.94,153.02,152.59,152.72,13077.0,152.94,153.02,152.59,152.72,13077.0
2017-09-19 10:45:00,152.73,153.04,152.72,152.93,9775.0,152.73,153.04,152.72,152.93,9775.0
2017-09-19 10:50:00,152.96,152.99,152.7,152.84,8320.0,152.96,152.99,152.7,152.84,8320.0
2017-09-19 10:55:00,152.77,152.93,152.72,152.77,11187.0,152.77,152.93,152.72,152.77,11187.0
2017-09-19 11:00:00,152.73,152.73,152.0,152.14,10564.0,152.73,152.73,152.0,152.14,10564.0
2017-09-19 11:05:00,152.26,152.84,152.26,152.61,17042.0,152.26,152.84,152.26,152.61,17042.0
2017-09-19 11:10:00,152.42,152.89,152.41,152.81,5499.0,152.42,152.89,152.41,152.81,5499.0
2017-09-19 11:15:00,152.97,153.02,152.74,152.82,5600.0,152.97,153.02,152.74,152.82,5600.0
2017-09-19 11:20:00,152.81,152.9,152.76,152.84,60697.0,152.81,152.9,152.76,152.84,60697.0
2017-09-19 11:25:00,152.86,153.09,152.75,152.75,16558.0,152.86,153.09,152.75,152.75,16558.0
2017-09-19 11:30:00,152.75,153.11,152.71,152.86,16330.0,152.75,153.11,152.71,152.86,16330.0
2017-09-19 11:35:00,152.91,152.91,152.68,152.87,8364.0,152.91,152.91,152.68,152.87,8364.0
2017-09-19 11:40:00,152.91,153.0,152.81,152.82,10159.0,152.91,153.0,152.81,152.82,10159.0
2017-09-19 11:45:00,152.8,152.99,152.78,152.89,4342.0,152.8,152.99,152.78,152.89,4342.0
2017-09-19 11:50:00,152.88,152.99,152.7,152.71,21663.0,152.88,152.99,152.7,152.71,21663.0
2017-09-19 11:55:00,152.74,152.85,152.65,152.8,12100.0,152.74,152.85,152.65,152.8,12100.0
2017-09-19 12:00:00,152.79,153.28,152.77,153.19,10329.0,152.79,153.28,152.77,153.19,10329.0
2017-09-19 12:05:00,153.23,153.23,152.7,152.99,27508.0,153.23,153.23,152.7,152.99,27508.0
2017-09-19 12:10:00,153.15,153.15,152.69,152.97,27152.0,153.15,153.15,152.69,152.97,27152.0
2017-09-19 12:15:00,153.0,153.0,152.68,152.9,16183.0,153.0,153.0,152.68,152.9,16183.0
2017-09-19 12:20:00,152.9,152.99,152.83,152.87,5810.0,152.9,152.99,152.83,152.87,5810.0
2017-09-19 12:25:00,152.87,152.88,152.62,152.64,7900.0,152.87,152.88,152.62,152.64,7900.0
2017-09-19 12:30:00,152.56,152.9,152.32,152.32,14219.0,152.56,152.9,152.32,152.32,14219.0
2017-09-19 12:35:00,152.34,152.45,152.01,152.06,16224.0,152.34,152.45,152.01,152.06,16224.0
2017-09-19 12:40:00,152.08,152.52,152.06,152.52,8449.0,152.08,152.52,152.06,152.52,8449.0
2017-09-19 12:45:00,152.53,152.53,152.21,152.21,3509.0,152.53,152.53,152.21,152.21,3509.0
2017-09-19 12:50:00,152.27,152.39,152.1,152.14,13600.0,152.27,152.39,152.1,152.14,13600.0
2017-09-19 12:55:00,152.13,152.31,151.87,151.92,51082.0,152.13,152.31,151.87,151.92,51082.0
2017-09-19 13:00:00,151.91,151.95,151.6,151.79,27933.0,151.91,151.95,151.6,151.79,27933.0
2017-09-19 13:05:00,151.76,152.11,151.76,152.02,9265.0,151.76,152.11,151.76,152.02,9265.0
2017-09-19 13:10:00,151.99,152.1,151.94,152.05,2600.0,151.99,152.1,151.94,152.05,2600.0
2017-09-19 13:15:00,151.97,152.19,151.89,151.93,9095.0,151.97,152.19,151.89,151.93,9095.0
2017-09-19 13:20:00,151.93,152.1,151.77,152.05,3838.0,151.93,152.1,151.77,152.05,3838.0
2017-09-19 13:25:00,152.06,152.58,152.06,152.57,4700.0,152.06,152.58,152.06,152.57,4700.0
2017-09-19 13:30:00,152.5,152.73,152.41,152.58,5440.0,152.5,152.73,152.41,152.58,5440.0
2017-09-19 13:35:00,152.75,152.76,152.62,152.63,5225.0,152.75,152.76,152.62,152.63,5225.0
2017-09-19 13:40:00,152.65,152.84,152.6,152.83,9213.0,152.65,152.84,152.6,152.83,9213.0
2017-09-19 13:45:00,152.87,152.87,152.4,152.48,8269.0,152.87,152.87,152.4,152.48,8269.0
2017-09-19 13:50:00,152.52,152.74,152.41,152.66,7420.0,152.52,152.74,152.41,152.66,7420.0
2017-09-19 13:55:00,152.61,152.71,152.54,152.65,5400.0,152.61,152.71,152.54,152.65,5400.0
2017-09-19 14:00:00,152.64,152.82,152.64,152.75,5555.0,152.64,152.82,152.64,152.75,5555.0
2017-09-19 14:05:00,152.75,152.76,152.51,152.61,3900.0,152.75,152.76,152.51,152.61,3900.0
2017-09-19 14:10:00,152.65,152.74,152.57,152.69,4100.0,152.65,152.74,152.57,152.69,4100.0
2017-09-19 14:15:00,152.69,152.69,152.4,152.51,4759.0,152.69,152.69,152.4,152.51,4759.0
2017-09-19 14:20:00,152.6,152.79,152.53,152.64,6990.0,152.6,152.79,152.53,152.64,6990.0
2017-09-19 14:25:00,152.69,152.83,152.66,152.78,2400.0,152.69,152.83,152.66,152.78,2400.0
2017-09-19 14:30:00,152.83,153.09,152.83,153.09,5385.0,152.83,153.09,152.83,153.09,5385.0
2017-09-19 14:35:00,153.09,153.09,152.71,152.73,4820.0,153.09,153.09,152.71,152.73,4820.0
2017-09-19 14:40:00,152.79,153.0,152.77,152.8,7303.0,152.79,153.0,152.77,152.8,7303.0
2017-09-19 14:45:00,152.7,152.91,152.7,152.85,2880.0,152.7,152.91,152.7,152.85,2880.0
2017-09-19 14:50:00,152.9,152.92,152.71,152.71,5480.0,152.9,152.92,152.71,152.71,5480.0
2017-09-19 14:55:00,152.7,152.82,152.66,152.76,8045.0,152.7,152.82,152.66,152.76,8045.0
2017-09-19 15:00:00,152.71,152.98,152.48,152.62,20228.0,152.71,152.98,152.48,152.62,20228.0
2017-09-19 15:05:00,152.72,152.84,152.66,152.73,8790.0,152.72,152.84,152.66,152.73,8790.0
2017-09-19 15:10:00,152.76,152.86,152.71,152.78,10792.0,152.76,152.86,152.71,152.78,10792.0
2017-09-19 15:15:00,152.78,152.8,152.68,152.72,8315.0,152.78,152.8,152.68,152.72,8315.0
2017-09-19 15:20:00,152.72,153.0,152.69,152.97,11715.0,152.72,153.0,152.69,152.97,11715.0
2017-09-19 15:25:00,153.02,153.1,152.96,153.0,16817.0,153.02,153.1,152.96,153.0,16817.0
2017-09-19 15:30:00,153.0,153.07,152.98,153.07,8697.0,153.0,153.07,152.98,153.07,8697.0
2017-09-19 15:35:00,153.08,153.1,152.99,153.03,33592.0,153.08,153.1,152.99,153.03,33592.0
2017-09-19 15:40:00,152.99,153.07,152.91,153.07,9418.0,152.99,153.07,152.91,153.07,9418.0
2017-09-19 15:45:00,153.01,153.04,152.94,153.03,9384.0,153.01,153.04,152.94,153.03,9384.0
2017-09-19 15:50:00,153.04,153.57,153.03,153.33,45454.0,153.04,153.57,153.03,153.33,45454.0
2017-09-19 15:55:00,153.33,153.35,152.99,153.0,85151.0,153.33,153.35,152.99,153.0,85151.0
2017-09-20 09:30:00,153.29,154.0,153.0,153.88,14356.0,153.29,154.0,153.0,153.88,14356.0
2017-09-20 09:35:00,153.56,153.86,153.15,153.49,2300.0,153.56,153.86,153.15,153.49,2300.0
2017-09-20 09:40:00,153.48,154.1,153.28,154.05,9734.0,153.48,154.1,153.28,154.05,9734.0
2017-09-20 09:45:00,154.11,154.23,153.73,154.04,11133.0,154.11,154.23,153.73,154.04,11133.0
2017-09-20 09:50:00,154.0,154.19,153.7,154.19,17160.0,154.0,154.19,153.7,154.19,17160.0
2017-09-20 09:55:00,154.19,155.14,154.19,154.69,27866.0,154.19,155.14,154.19,154.69,27866.0
2017-09-20 10:00:00,154.69,154.69,154.21,154.21,8454.0,154.69,154.69,154.21,154.21,8454.0
2017-09-20 10:05:00,154.27,154.54,154.18,154.54,8201.0,154.27,154.54,154.18,154.54,8201.0
2017-09-20 10:10:00,154.64,154.79,154.43,154.72,13298.0,154.64,154.79,154.43,154.72,13298.0
2017-09-20 10:15:00,154.78,154.79,154.39,154.54,9547.0,154.78,154.79,154.39,154.54,9547.0
2017-09-20 10:20:00,154.58,154.63,154.33,154.48,14591.0,154.58,154.63,154.33,154.48,14591.0
2017-09-20 10:25:00,154.54,154.99,154.52,154.81,48585.0,154.54,154.99,154.52,154.81,48585.0
2017-09-20 10:30:00,154.8,154.89,154.73,154.74,26701.0,154.8,154.89,154.73,154.74,26701.0
2017-09-20 10:35:00,154.74,154.79,154.52,154.54,12605.0,154.74,154.79,154.52,154.54,12605.0
2017-09-20 10:40:00,154.5,154.64,154.36,154.42,30630.0,154.5,154.64,154.36,154.42,30630.0
2017-09-20 10:45:00,154.36,154.36,154.1,154.21,6725.0,154.36,154.36,154.1,154.21,6725.0
2017-09-20 10:50:00,154.12,154.3,153.89,153.99,9780.0,154.12,154.3,153.89,153.99,9780.0
2017-09-20 10:55:00,153.93,153.94,153.55,153.56,11652.0,153.93,153.94,153.55,153.56,11652.0
2017-09-20 11:00:00,153.66,153.7,153.32,153.5,9173.0,153.66,153.7,153.32,153.5,9173.0
2017-09-20 11:05:00,153.52,153.63,153.44,153.53,8262.0,153.52,153.63,153.44,153.53,8262.0
2017-09-20 11:10:00,153.6,153.83,153.51,153.78,7709.0,153.6,153.83,153.51,153.78,7709.0
2017-09-20 11:15:00,153.77,154.22,153.7,154.13,8969.0,153.77,154.22,153.7,154.13,8969.0
2017-09-20 11:20:00,154.18,154.22,153.75,153.75,9072.0,154.18,154.22,153.75,153.75,9072.0
2017-09-20 11:25:00,153.71,153.83,153.68,153.78,4314.0,153.71,153.83,153.68,153.78,4314.0
2017-09-20 11:30:00,153.76,154.05,153.76,154.05,4100.0,153.76,154.05,153.76,154.05,4100.0
2017-09-20 11:35:00,154.02,154.13,153.78,153.78,5913.0,154.02,154.13,153.78,153.78,5913.0
2017-09-20 11:40:00,153.82,154.16,153.81,154.11,9064.0,153.82,154.16,153.81,154.11,9064.0
2017-09-20 11:45:00,154.1,154.15,153.85,153.93,9278.0,154.1,154.15,153.85,153.93,9278.0
2017-09-20 11:50:00,153.81,154.09,153.81,154.06,6824.0,153.81,154.09,153.81,154.06,6824.0
2017-09-20 11:55:00,154.02,154.11,153.93,154.08,9013.0,154.02,154.11,153.93,154.08,9013.0
2017-09-20 12:00:00,154.08,154.16,153.95,154.03,18375.0,154.08,154.16,153.95,154.03,18375.0
2017-09-20 12:05:00,154.01,154.02,153.9,153.96,4060.0,154.01,154.02,153.9,153.96,4060.0
2017-09-20 12:10:00,154.04,154.1,153.89,154.1,5300.0,154.04,154.1,153.89,154.1,5300.0
2017-09-20 12:15:00,154.11,154.11,153.96,154.01,5750.0,154.11,154.11,153.96,154.01,5750.0
2017-09-20 12:20:00,154.01,154.07,153.95,154.0,1432.0,154.01,154.07,153.95,154.0,1432.0
2017-09-20 12:25:00,154.0,154.06,153.84,153.91,4592.0,154.0,154.06,153.84,153.91,4592.0
2017-09-20 12:30:00,153.93,154.04,153.92,154.04,5700.0,153.93,154.04,153.92,154.04,5700.0
2017-09-20 12:35:00,154.0,154.11,153.95,154.06,6600.0,154.0,154.11,153.95,154.06,6600.0
2017-09-20 12:40:00,154.06,154.09,153.91,154.06,6891.0,154.06,154.09,153.91,154.06,6891.0
2017-09-20 12:45:00,154.08,154.11,153.97,153.97,3408.0,154.08,154.11,153.97,153.97,3408.0
2017-09-20 12:50:00,154.01,154.05,153.94,153.99,5669.0,154.01,154.05,153.94,153.99,5669.0
2017-09-20 12:55:00,153.96,153.97,153.85,153.9,2654.0,153.96,153.97,153.85,153.9,2654.0
2017-09-20 13:00:00,153.92,154.0,153.92,153.98,2800.0,153.92,154.0,153.92,153.98,2800.0
2017-09-20 13:05:00,153.93,153.97,153.77,153.86,2600.0,153.93,153.97,153.77,153.86,2600.0
2017-09-20 13:10:00,153.78,153.87,153.66,153.66,6048.0,153.78,153.87,153.66,153.66,6048.0
2017-09-20 13:15:00,153.7,153.91,153.66,153.85,7507.0,153.7,153.91,153.66,153.85,7507.0
2017-09-20 13:20:00,153.93,153.94,153.88,153.91,4761.0,153.93,153.94,153.88,153.91,4761.0
2017-09-20 13:25:00,153.91,153.94,153.71,153.81,3630.0,153.91,153.94,153.71,153.81,3630.0
2017-09-20 13:30:00,153.69,153.87,153.65,153.76,12200.0,153.69,153.87,153.65,153.76,12200.0
2017-09-20 13:35:00,153.77,153.79,153.66,153.75,8990.0,153.77,153.79,153.66,153.75,8990.0
2017-09-20 13:40:00,153.79,153.94,153.79,153.85,4757.0,153.79,153.94,153.79,153.85,4757.0
2017-09-20 13:45:00,153.84,153.87,153.65,153.76,8450.0,153.84,153.87,153.65,153.76,8450.0
2017-09-20 13:50:00,153.73,153.89,153.69,153.81,7427.0,153.73,153.89,153.69,153.81,7427.0
2017-09-20 13:55:00,153.69,153.83,153.51,153.51,15429.0,153.69,153.83,153.51,153.51,15429.0
2017-09-20 14:00:00,153.5,153.5,152.48,153.1,9927.0,153.5,153.5,152.48,153.1,9927.0
2017-09-20 14:05:00,153.07,153.18,152.86,153.02,6280.0,153.07,153.18,152.86,153.02,6280.0
2017-09-20 14:10:00,152.87,152.97,152.77,152.88,4648.0,152.87,152.97,152.77,152.88,4648.0
2017-09-20 14:15:00,152.82,152.82,152.66,152.66,6101.0,152.82,152.82,152.66,152.66,6101.0
2017-09-20 14:20:00,152.68,152.68,151.78,152.01,16532.0,152.68,152.68,151.78,152.01,16532.0
2017-09-20 14:25:00,152.23,152.32,151.82,152.17,7744.0,152.23,152.32,151.82,152.17,7744.0
2017-09-20 14:30:00,152.17,152.2,151.94,152.08,4650.0,152.17,152.2,151.94,152.08,4650.0
2017-09-20 14:35:00,152.03,152.59,151.9,152.59,5894.0,152.03,152.59,151.9,152.59,5894.0
2017-09-20 14:40:00,152.59,152.66,152.26,152.3,6692.0,152.59,152.66,152.26,152.3,6692.0
2017-09-20 14:45:00,152.39,152.79,152.31,152.79,9503.0,152.39,152.79,152.31,152.79,9503.0
2017-09-20 14:50:00,152.67,152.74,152.13,152.13,28968.0,152.67,152.74,152.13,152.13,28968.0
2017-09-20 14:55:00,152.19,152.46,151.99,152.16,42930.0,152.19,152.46,151.99,152.16,42930.0
2017-09-20 15:00:00,152.25,152.3,152.07,152.12,13880.0,152.25,152.3,152.07,152.12,13880.0
2017-09-20 15:05:00,152.1,152.13,151.98,152.0,8301.0,152.1,152.13,151.98,152.0,8301.0
2017-09-20 15:10:00,151.99,152.04,151.51,151.61,30629.0,151.99,152.04,151.51,151.61,30629.0
2017-09-20 15:15:00,151.67,152.2,151.62,152.19,8848.0,151.67,152.2,151.62,152.19,8848.0
2017-09-20 15:20:00,152.18,152.29,151.93,151.94,16593.0,152.18,152.29,151.93,151.94,16593.0
2017-09-20 15:25:00,151.96,152.1,151.84,152.09,21147.0,151.96,152.1,151.84,152.09,21147.0
2017-09-20 15:30:00,152.09,152.49,152.09,152.49,16713.0,152.09,152.49,152.09,152.49,16713.0
2017-09-20 15:35:00,152.48,152.61,152.42,152.56,17927.0,152.48,152.61,152.42,152.56,17927.0
2017-09-20 15:40:00,152.57,152.57,152.4,152.43,14521.0,152.57,152.57,152.4,152.43,14521.0
2017-09-20 15:45:00,152.42,152.56,152.33,152.55,29723.0,152.42,152.56,152.33,152.55,29723.0
2017-09-20 15:50:00,152.57,153.21,152.57,152.88,36801.0,152.57,153.21,152.57,152.88,36801.0
2017-09-20 15:55:00,152.89,152.9,152.52,152.7,79448.0,152.89,152.9,152.52,152.7,79448.0
2017-09-21 09:30:00,153.22,153.29,152.27,152.82,14302.0,153.22,153.29,152.27,152.82,14302.0
2017-09-21 09:35:00,152.73,152.83,152.31,152.44,3150.0,152.73,152.83,152.31,152.44,3150.0
2017-09-21 09:40:00,152.43,152.68,152.31,152.36,4630.0,152.43,152.68,152.31,152.36,4630.0
2017-09-21 09:45:00,152.34,152.36,151.81,152.11,8162.0,152.34,152.36,151.81,152.11,8162.0
2017-09-21 09:50:00,152.06,152.07,151.7,151.99,10774.0,152.06,152.07,151.7,151.99,10774.0
2017-09-21 09:55:00,151.94,152.39,151.85,152.32,5983.0,151.94,152.39,151.85,152.32,5983.0
2017-09-21 10:00:00,152.42,152.58,152.28,152.47,5270.0,152.42,152.58,152.28,152.47,5270.0
2017-09-21 10:05:00,152.54,152.65,152.31,152.47,11574.0,152.54,152.65,152.31,152.47,11574.0
2017-09-21 10:10:00,152.54,152.89,152.52,152.78,9156.0,152.54,152.89,152.52,152.78,9156.0
2017-09-21 10:15:00,152.68,152.68,152.31,152.45,5205.0,152.68,152.68,152.31,152.45,5205.0
2017-09-21 10:20:00,152.44,152.45,151.83,151.88,18089.0,152.44,152.45,151.83,151.88,18089.0
2017-09-21 10:25:00,151.88,152.16,151.88,152.09,2731.0,151.88,152.16,151.88,152.09,2731.0
2017-09-21 10:30:00,152.14,152.16,151.69,152.08,8304.0,152.14,152.16,151.69,152.08,8304.0
2017-09-21 10:35:00,152.16,152.2,151.98,151.99,4950.0,152.16,152.2,151.98,151.99,4950.0
2017-09-21 10:40:00,152.15,152.47,151.91,151.91,4650.0,152.15,152.47,151.91,151.91,4650.0
2017-09-21 10:45:00,152.07,152.44,152.06,152.17,3200.0,152.07,152.44,152.06,152.17,3200.0
2017-09-21 10:50:00,152.31,152.94,152.3,152.72,8200.0,152.31,152.94,152.3,152.72,8200.0
2017-09-21 10:55:00,152.7,152.76,152.5,152.6,14444.0,152.7,152.76,152.5,152.6,14444.0
2017-09-21 11:00:00,152.55,152.87,152.55,152.68,5508.0,152.55,152.87,152.55,152.68,5508.0
2017-09-21 11:05:00,152.68,152.84,152.57,152.57,8880.0,152.68,152.84,152.57,152.57,8880.0
2017-09-21 11:10:00,152.65,152.9,152.65,152.69,3600.0,152.65,152.9,152.65,152.69,3600.0
2017-09-21 11:15:00,152.86,153.19,152.7,152.89,13581.0,152.86,153.19,152.7,152.89,13581.0
2017-09-21 11:20:00,152.93,153.08,152.82,152.87,9200.0,152.93,153.08,152.82,152.87,9200.0
2017-09-21 11:25:00,152.99,153.17,152.79,152.89,10528.0,152.99,153.17,152.79,152.89,10528.0
2017-09-21 11:30:00,152.78,153.11,152.73,152.79,4280.0,152.78,153.11,152.73,152.79,4280.0
2017-09-21 11:35:00,152.9,152.92,152.65,152.65,2600.0,152.9,152.92,152.65,152.65,2600.0
2017-09-21 11:40:00,152.83,153.07,152.77,152.86,4601.0,152.83,153.07,152.77,152.86,4601.0
2017-09-21 11:45:00,152.84,152.89,152.76,152.86,3200.0,152.84,152.89,152.76,152.86,3200.0
2017-09-21 11:50:00,152.89,152.89,152.65,152.74,5813.0,152.89,152.89,152.65,152.74,5813.0
2017-09-21 11:55:00,152.78,152.93,152.68,152.8,4125.0,152.78,152.93,152.68,152.8,4125.0
2017-09-21 12:00:00,152.8,152.91,152.65,152.87,2500.0,152.8,152.91,152.65,152.87,2500.0
2017-09-21 12:05:00,152.94,152.94,152.71,152.84,5418.0,152.94,152.94,152.71,152.84,5418.0
2017-09-21 12:10:00,152.84,152.84,152.55,152.56,7377.0,152.84,152.84,152.55,152.56,7377.0
2017-09-21 12:15:00,152.56,152.66,152.4,152.44,8700.0,152.56,152.66,152.4,152.44,8700.0
2017-09-21 12:20:00,152.4,152.53,152.25,152.41,20502.0,152.4,152.53,152.25,152.41,20502.0
2017-09-21 12:25:00,152.28,152.5,152.12,152.26,7298.0,152.28,152.5,152.12,152.26,7298.0
2017-09-21 12:30:00,152.11,152.32,152.02,152.32,3550.0,152.11,152.32,152.02,152.32,3550.0
2017-09-21 12:35:00,152.4,152.55,152.34,152.45,2600.0,152.4,152.55,152.34,152.45,2600.0
2017-09-21 12:40:00,152.54,152.57,152.33,152.44,1400.0,152.54,152.57,152.33,152.44,1400.0
2017-09-21 12:45:00,152.43,152.44,152.27,152.34,1768.0,152.43,152.44,152.27,152.34,1768.0
2017-09-21 12:50:00,152.3,152.49,152.22,152.46,3701.0,152.3,152.49,152.22,152.46,3701.0
2017-09-21 12:55:00,152.5,153.14,152.5,152.88,24893.0,152.5,153.14,152.5,152.88,24893.0
2017-09-21 13:00:00,152.84,152.85,152.6,152.71,2600.0,152.84,152.85,152.6,152.71,2600.0
2017-09-21 13:05:00,152.6,152.85,152.52,152.85,3800.0,152.6,152.85,152.52,152.85,3800.0
2017-09-21 13:10:00,152.85,153.03,152.71,152.8,13089.0,152.85,153.03,152.71,152.8,13089.0
2017-09-21 13:15:00,152.79,152.82,152.71,152.81,3866.0,152.79,152.82,152.71,152.81,3866.0
2017-09-21 13:20:00,152.73,152.8,152.61,152.61,800.0,152.73,152.8,152.61,152.61,800.0
2017-09-21 13:25:00,152.62,152.75,152.61,152.64,3466.0,152.62,152.75,152.61,152.64,3466.0
2017-09-21 13:30:00,152.65,152.73,152.6,152.69,3305.0,152.65,152.73,152.6,152.69,3305.0
2017-09-21 13:35:00,152.68,152.69,152.6,152.69,800.0,152.68,152.69,152.6,152.69,800.0
2017-09-21 13:40:00,152.65,152.83,152.64,152.83,3517.0,152.65,152.83,152.64,152.83,3517.0
2017-09-21 13:45:00,152.83,152.9,152.63,152.69,13555.0,152.83,152.9,152.63,152.69,13555.0
2017-09-21 13:50:00,152.7,152.87,152.65,152.87,1426.0,152.7,152.87,152.65,152.87,1426.0
2017-09-21 13:55:00,152.88,152.89,152.73,152.87,2520.0,152.88,152.89,152.73,152.87,2520.0
2017-09-21 14:00:00,152.86,152.86,152.7,152.73,3234.0,152.86,152.86,152.7,152.73,3234.0
2017-09-21 14:05:00,152.73,152.81,152.59,152.72,3530.0,152.73,152.81,152.59,152.72,3530.0
2017-09-21 14:10:00,152.77,152.93,152.58,152.61,3300.0,152.77,152.93,152.58,152.61,3300.0
2017-09-21 14:15:00,152.72,152.82,152.59,152.82,1100.0,152.72,152.82,152.59,152.82,1100.0
2017-09-21 14:20:00,152.81,152.83,152.62,152.69,2757.0,152.81,152.83,152.62,152.69,2757.0
2017-09-21 14:25:00,152.67,152.89,152.59,152.74,4720.0,152.67,152.89,152.59,152.74,4720.0
2017-09-21 14:30:00,152.74,152.74,152.46,152.57,30119.0,152.74,152.74,152.46,152.57,30119.0
2017-09-21 14:35:00,152.58,152.59,152.44,152.44,2200.0,152.58,152.59,152.44,152.44,2200.0
2017-09-21 14:40:00,152.44,152.51,152.12,152.24,9537.0,152.44,152.51,152.12,152.24,9537.0
2017-09-21 14:45:00,152.27,152.46,152.26,152.41,4853.0,152.27,152.46,152.26,152.41,4853.0
2017-09-21 14:50:00,152.41,152.58,152.36,152.5,3300.0,152.41,152.58,152.36,152.5,3300.0
2017-09-21 14:55:00,152.57,152.68,152.51,152.6,6275.0,152.57,152.68,152.51,152.6,6275.0
2017-09-21 15:00:00,152.56,152.59,152.34,152.52,9573.0,152.56,152.59,152.34,152.52,9573.0
2017-09-21 15:05:00,152.53,152.62,152.31,152.41,5500.0,152.53,152.62,152.31,152.41,5500.0
2017-09-21 15:10:00,152.41,152.47,152.2,152.21,3665.0,152.41,152.47,152.2,152.21,3665.0
2017-09-21 15:15:00,152.22,152.44,152.21,152.42,4028.0,152.22,152.44,152.21,152.42,4028.0
2017-09-21 15:20:00,152.45,152.65,152.37,152.5,5400.0,152.45,152.65,152.37,152.5,5400.0
2017-09-21 15:25:00,152.49,152.65,152.49,152.65,5164.0,152.49,152.65,152.49,152.65,5164.0
2017-09-21 15:30:00,152.61,152.65,152.43,152.49,5367.0,152.61,152.65,152.43,152.49,5367.0
2017-09-21 15:35:00,152.53,152.7,152.53,152.66,6060.0,152.53,152.7,152.53,152.66,6060.0
2017-09-21 15:40:00,152.64,152.66,152.23,152.26,11694.0,152.64,152.66,152.23,152.26,11694.0
2017-09-21 15:45:00,152.25,152.38,152.14,152.28,10450.0,152.25,152.38,152.14,152.28,10450.0
2017-09-21 15:50:00,152.27,152.27,152.02,152.09,20037.0,152.27,152.27,152.02,152.09,20037.0
2017-09-21 15:55:00,152.06,152.18,151.97,152.1,61208.0,152.06,152.18,151.97,152.1,61208.0
2017-09-22 09:30:00,151.91,152.04,151.5,151.78,14573.0,151.91,152.04,151.5,151.78,14573.0
2017-09-22 09:35:00,151.9,151.91,150.75,151.0,21323.0,151.9,151.91,150.75,151.0,21323.0
2017-09-22 09:40:00,151.04,151.38,151.02,151.27,6874.0,151.04,151.38,151.02,151.27,6874.0
2017-09-22 09:45:00,151.38,151.69,151.28,151.3,4883.0,151.38,151.69,151.28,151.3,4883.0
2017-09-22 09:50:00,151.28,151.28,150.81,150.96,10830.0,151.28,151.28,150.81,150.96,10830.0
2017-09-22 09:55:00,150.87,151.05,150.8,150.92,6200.0,150.87,151.05,150.8,150.92,6200.0
2017-09-22 10:00:00,150.81,150.92,150.65,150.86,9523.0,150.81,150.92,150.65,150.86,9523.0
2017-09-22 10:05:00,150.93,151.25,150.86,151.1,14063.0,150.93,151.25,150.86,151.1,14063.0
2017-09-22 10:10:00,151.04,151.06,150.74,150.91,6242.0,151.04,151.06,150.74,150.91,6242.0
2017-09-22 10:15:00,150.96,151.0,150.8,150.83,4913.0,150.96,151.0,150.8,150.83,4913.0
2017-09-22 10:20:00,150.84,151.0,150.81,150.95,10227.0,150.84,151.0,150.81,150.95,10227.0
2017-09-22 10:25:00,150.98,151.0,150.72,150.9,17960.0,150.98,151.0,150.72,150.9,17960.0
2017-09-22 10:30:00,150.83,150.93,150.72,150.85,5100.0,150.83,150.93,150.72,150.85,5100.0
2017-09-22 10:35:00,150.86,151.08,150.84,150.95,6300.0,150.86,151.08,150.84,150.95,6300.0
2017-09-22 10:40:00,151.0,151.01,150.76,150.87,4068.0,151.0,151.01,150.76,150.87,4068.0
2017-09-22 10:45:00,150.78,150.78,150.52,150.53,13769.0,150.78,150.78,150.52,150.53,13769.0
2017-09-22 10:50:00,150.56,150.64,149.52,149.69,38011.0,150.56,150.64,149.52,149.69,38011.0
2017-09-22 10:55:00,149.66,149.71,148.58,149.06,34366.0,149.66,149.71,148.58,149.06,34366.0
2017-09-22 11:00:00,148.99,149.88,148.99,149.73,23895.0,148.99,149.88,148.99,149.73,23895.0
2017-09-22 11:05:00,149.63,150.13,149.51,149.98,21403.0,149.63,150.13,149.51,149.98,21403.0
2017-09-22 11:10:00,150.07,150.25,149.77,149.98,6247.0,150.07,150.25,149.77,149.98,6247.0
2017-09-22 11:15:00,149.92,150.47,149.92,150.11,4967.0,149.92,150.47,149.92,150.11,4967.0
2017-09-22 11:20:00,150.21,150.39,150.05,150.34,3373.0,150.21,150.39,150.05,150.34,3373.0
2017-09-22 11:25:00,150.35,150.45,150.13,150.28,7500.0,150.35,150.45,150.13,150.28,7500.0
2017-09-22 11:30:00,150.21,150.43,150.21,150.3,6303.0,150.21,150.43,150.21,150.3,6303.0
2017-09-22 11:35:00,150.28,150.45,150.28,150.33,2900.0,150.28,150.45,150.28,150.33,2900.0
2017-09-22 11:40:00,150.26,150.5,150.19,150.24,12185.0,150.26,150.5,150.19,150.24,12185.0
2017-09-22 11:45:00,150.25,150.43,150.19,150.33,5700.0,150.25,150.43,150.19,150.33,5700.0
2017-09-22 11:50:00,150.41,150.53,150.29,150.51,4048.0,150.41,150.53,150.29,150.51,4048.0
2017-09-22 11:55:00,150.59,150.85,150.59,150.85,1544.0,150.59,150.85,150.59,150.85,1544.0
2017-09-22 12:00:00,150.85,150.85,150.7,150.83,3200.0,150.85,150.85,150.7,150.83,3200.0
2017-09-22 12:05:00,150.73,150.73,150.6,150.72,2920.0,150.73,150.73,150.6,150.72,2920.0
2017-09-22 12:10:00,150.69,150.72,150.34,150.63,6180.0,150.69,150.72,150.34,150.63,6180.0
2017-09-22 12:15:00,150.53,150.57,150.39,150.43,2400.0,150.53,150.57,150.39,150.43,2400.0
2017-09-22 12:20:00,150.46,150.66,150.43,150.65,6775.0,150.46,150.66,150.43,150.65,6775.0
2017-09-22 12:25:00,150.67,150.78,150.63,150.75,2700.0,150.67,150.78,150.63,150.75,2700.0
2017-09-22 12:30:00,150.89,150.89,150.68,150.72,3982.0,150.89,150.89,150.68,150.72,3982.0
2017-09-22 12:35:00,150.71,150.81,150.52,150.68,4130.0,150.71,150.81,150.52,150.68,4130.0
2017-09-22 12:40:00,150.61,150.99,150.58,150.98,4548.0,150.61,150.99,150.58,150.98,4548.0
2017-09-22 12:45:00,150.86,151.11,150.86,151.07,6600.0,150.86,151.11,150.86,151.07,6600.0
2017-09-22 12:50:00,151.2,151.3,151.06,151.22,17900.0,151.2,151.3,151.06,151.22,17900.0
2017-09-22 12:55:00,151.19,151.19,150.94,150.94,3240.0,151.19,151.19,150.94,150.94,3240.0
2017-09-22 13:00:00,150.92,151.23,150.85,151.2,4400.0,150.92,151.23,150.85,151.2,4400.0
2017-09-22 13:05:00,151.18,151.3,150.94,151.2,70521.0,151.18,151.3,150.94,151.2,70521.0
2017-09-22 13:10:00,151.19,151.45,151.15,151.28,5300.0,151.19,151.45,151.15,151.28,5300.0
2017-09-22 13:15:00,151.28,151.42,151.15,151.42,2520.0,151.28,151.42,151.15,151.42,2520.0
2017-09-22 13:20:00,151.32,151.47,151.26,151.38,3700.0,151.32,151.47,151.26,151.38,3700.0
2017-09-22 13:25:00,151.43,151.69,151.38,151.51,4550.0,151.43,151.69,151.38,151.51,4550.0
2017-09-22 13:30:00,151.56,151.6,151.44,151.6,3337.0,151.56,151.6,151.44,151.6,3337.0
2017-09-22 13:35:00,151.53,151.58,151.48,151.52,4125.0,151.53,151.58,151.48,151.52,4125.0
2017-09-22 13:40:00,151.52,151.62,151.45,151.45,5381.0,151.52,151.62,151.45,151.45,5381.0
2017-09-22 13:45:00,151.41,151.51,151.34,151.43,4030.0,151.41,151.51,151.34,151.43,4030.0
2017-09-22 13:50:00,151.37,151.5,151.36,151.5,6200.0,151.37,151.5,151.36,151.5,6200.0
2017-09-22 13:55:00,151.49,151.81,151.49,151.81,115607.0,151.49,151.81,151.49,151.81,115607.0
2017-09-22 14:00:00,151.7,151.82,151.53,151.79,7380.0,151.7,151.82,151.53,151.79,7380.0
2017-09-22 14:05:00,151.8,151.96,151.71,151.86,20796.0,151.8,151.96,151.71,151.86,20796.0
2017-09-22 14:10:00,151.86,152.0,151.79,151.92,9019.0,151.86,152.0,151.79,151.92,9019.0
2017-09-22 14:15:00,151.92,152.07,151.59,151.77,29131.0,151.92,152.07,151.59,151.77,29131.0
2017-09-22 14:20:00,151.7,151.73,151.63,151.7,2969.0,151.7,151.73,151.63,151.7,2969.0
2017-09-22 14:25:00,151.69,151.79,151.38,151.47,23272.0,151.69,151.79,151.38,151.47,23272.0
2017-09-22 14:30:00,151.4,151.6,151.37,151.4,9796.0,151.4,151.6,151.37,151.4,9796.0
2017-09-22 14:35:00,151.43,151.51,151.4,151.47,4528.0,151.43,151.51,151.4,151.47,4528.0
2017-09-22 14:40:00,151.47,151.61,151.42,151.44,8094.0,151.47,151.61,151.42,151.44,8094.0
2017-09-22 14:45:00,151.5,151.59,151.44,151.52,17623.0,151.5,151.59,151.44,151.52,17623.0
2017-09-22 14:50:00,151.5,151.61,151.41,151.42,13249.0,151.5,151.61,151.41,151.42,13249.0
2017-09-22 14:55:00,151.37,151.51,151.37,151.45,8008.0,151.37,151.51,151.37,151.45,8008.0
2017-09-22 15:00:00,151.45,151.63,151.42,151.44,13168.0,151.45,151.63,151.42,151.44,13168.0
2017-09-22 15:05:00,151.47,151.48,151.31,151.47,4500.0,151.47,151.48,151.31,151.47,4500.0
2017-09-22 15:10:00,151.45,151.48,151.33,151.38,7205.0,151.45,151.48,151.33,151.38,7205.0
2017-09-22 15:15:00,151.32,151.45,151.32,151.44,4500.0,151.32,151.45,151.32,151.44,4500.0
2017-09-22 15:20:00,151.38,151.48,151.36,151.39,10011.0,151.38,151.48,151.36,151.39,10011.0
2017-09-22 15:25:00,151.4,151.42,151.21,151.32,8561.0,151.4,151.42,151.21,151.32,8561.0
2017-09-22 15:30:00,151.37,151.47,151.35,151.4,14159.0,151.37,151.47,151.35,151.4,14159.0
2017-09-22 15:35:00,151.37,151.47,151.35,151.46,16261.0,151.37,151.47,151.35,151.46,16261.0
2017-09-22 15:40:00,151.44,151.53,151.3,151.41,26241.0,151.44,151.53,151.3,151.41,26241.0
2017-09-22 15:45:00,151.44,151.48,151.3,151.32,22650.0,151.44,151.48,151.3,151.32,22650.0
2017-09-22 15:50:00,151.34,151.44,151.28,151.35,33021.0,151.34,151.44,151.28,151.35,33021.0
2017-09-22 15:55:00,151.38,151.5,151.18,151.26,88297.0,151.38,151.5,151.18,151.26,88297.0
2017-09-25 09:30:00,151.19,151.78,150.57,151.47,13394.0,151.19,151.78,150.57,151.47,13394.0
2017-09-25 09:35:00,151.36,151.36,150.53,150.82,16499.0,151.36,151.36,150.53,150.82,16499.0
2017-09-25 09:40:00,150.83,151.34,150.83,151.23,33486.0,150.83,151.34,150.83,151.23,33486.0
2017-09-25 09:45:00,151.41,151.94,151.08,151.08,18469.0,151.41,151.94,151.08,151.08,18469.0
2017-09-25 09:50:00,151.04,151.42,150.73,151.22,11463.0,151.04,151.42,150.73,151.22,11463.0
2017-09-25 09:55:00,151.41,151.41,151.09,151.24,8232.0,151.41,151.41,151.09,151.24,8232.0
2017-09-25 10:00:00,151.24,151.54,151.13,151.46,8736.0,151.24,151.54,151.13,151.46,8736.0
2017-09-25 10:05:00,151.56,152.6,151.55,152.53,17200.0,151.56,152.6,151.55,152.53,17200.0
2017-09-25 10:10:00,152.53,152.79,152.29,152.67,15005.0,152.53,152.79,152.29,152.67,15005.0
2017-09-25 10:15:00,152.57,152.57,152.05,152.19,19024.0,152.57,152.57,152.05,152.19,19024.0
2017-09-25 10:20:00,152.14,152.36,151.64,151.92,7730.0,152.14,152.36,151.64,151.92,7730.0
2017-09-25 10:25:00,151.92,152.06,151.57,151.57,6200.0,151.92,152.06,151.57,151.57,6200.0
2017-09-25 10:30:00,151.63,151.89,151.36,151.39,9344.0,151.63,151.89,151.36,151.39,9344.0
2017-09-25 10:35:00,151.61,151.61,150.86,151.02,39277.0,151.61,151.61,150.86,151.02,39277.0
2017-09-25 10:40:00,150.97,151.62,150.93,151.62,13844.0,150.97,151.62,150.93,151.62,13844.0
2017-09-25 10:45:00,151.57,151.75,151.17,151.48,8506.0,151.57,151.75,151.17,151.48,8506.0
2017-09-25 10:50:00,151.34,151.37,150.98,151.27,8200.0,151.34,151.37,150.98,151.27,8200.0
2017-09-25 10:55:00,151.27,151.44,151.11,151.44,4017.0,151.27,151.44,151.11,151.44,4017.0
2017-09-25 11:00:00,151.37,151.46,150.75,150.93,6731.0,151.37,151.46,150.75,150.93,6731.0
2017-09-25 11:05:00,151.05,151.23,150.91,150.93,8785.0,151.05,151.23,150.91,150.93,8785.0
2017-09-25 11:10:00,150.97,151.65,150.97,151.04,20830.0,150.97,151.65,150.97,151.04,20830.0
2017-09-25 11:15:00,151.19,151.64,151.07,151.54,9463.0,151.19,151.64,151.07,151.54,9463.0
2017-09-25 11:20:00,151.69,151.7,151.26,151.66,16268.0,151.69,151.7,151.26,151.66,16268.0
2017-09-25 11:25:00,151.58,152.03,151.58,151.94,19457.0,151.58,152.03,151.58,151.94,19457.0
2017-09-25 11:30:00,152.02,152.02,151.42,151.59,16219.0,152.02,152.02,151.42,151.59,16219.0
2017-09-25 11:35:00,151.53,151.59,150.92,150.95,26643.0,151.53,151.59,150.92,150.95,26643.0
2017-09-25 11:40:00,151.05,151.26,150.79,151.11,9890.0,151.05,151.26,150.79,151.11,9890.0
2017-09-25 11:45:00,151.12,151.2,150.94,151.01,14250.0,151.12,151.2,150.94,151.01,14250.0
2017-09-25 11:50:00,151.06,151.16,150.77,150.99,11717.0,151.06,151.16,150.77,150.99,11717.0
2017-09-25 11:55:00,151.09,151.11,150.92,151.0,17862.0,151.09,151.11,150.92,151.0,17862.0
2017-09-25 12:00:00,151.01,151.1,150.89,150.98,10987.0,151.01,151.1,150.89,150.98,10987.0
2017-09-25 12:05:00,151.03,151.16,150.96,151.08,12179.0,151.03,151.16,150.96,151.08,12179.0
2017-09-25 12:10:00,151.13,151.17,150.81,150.81,9100.0,151.13,151.17,150.81,150.81,9100.0
2017-09-25 12:15:00,150.77,151.1,150.77,150.95,6769.0,150.77,151.1,150.77,150.95,6769.0
2017-09-25 12:20:00,150.9,151.09,150.88,150.9,12900.0,150.9,151.09,150.88,150.9,12900.0
2017-09-25 12:25:00,150.92,151.15,150.9,151.1,10701.0,150.92,151.15,150.9,151.1,10701.0
2017-09-25 12:30:00,151.1,151.24,150.95,150.95,4581.0,151.1,151.24,150.95,150.95,4581.0
2017-09-25 12:35:00,151.02,151.12,150.88,151.12,6440.0,151.02,151.12,150.88,151.12,6440.0
2017-09-25 12:40:00,151.12,151.31,151.03,151.11,11418.0,151.12,151.31,151.03,151.11,11418.0
2017-09-25 12:45:00,151.1,151.17,151.0,151.02,12762.0,151.1,151.17,151.0,151.02,12762.0
2017-09-25 12:50:00,151.08,151.24,150.9,150.9,13904.0,151.08,151.24,150.9,150.9,13904.0
2017-09-25 12:55:00,150.94,151.07,150.88,150.88,6128.0,150.94,151.07,150.88,150.88,6128.0
2017-09-25 13:00:00,150.85,151.01,150.8,150.92,9914.0,150.85,151.01,150.8,150.92,9914.0
2017-09-25 13:05:00,150.9,150.98,150.81,150.81,4092.0,150.9,150.98,150.81,150.81,4092.0
2017-09-25 13:10:00,150.87,151.05,150.84,150.93,9526.0,150.87,151.05,150.84,150.93,9526.0
2017-09-25 13:15:00,151.0,151.04,150.84,150.92,9503.0,151.0,151.04,150.84,150.92,9503.0
2017-09-25 13:20:00,150.96,150.96,150.74,150.74,9490.0,150.96,150.96,150.74,150.74,9490.0
2017-09-25 13:25:00,150.72,150.89,150.65,150.65,9660.0,150.72,150.89,150.65,150.65,9660.0
2017-09-25 13:30:00,150.67,150.67,150.35,150.36,6659.0,150.67,150.67,150.35,150.36,6659.0
2017-09-25 13:35:00,150.37,150.74,150.37,150.61,11686.0,150.37,150.74,150.37,150.61,11686.0
2017-09-25 13:40:00,150.66,150.76,150.2,150.2,10062.0,150.66,150.76,150.2,150.2,10062.0
2017-09-25 13:45:00,150.25,150.27,150.09,150.21,5633.0,150.25,150.27,150.09,150.21,5633.0
2017-09-25 13:50:00,150.21,150.49,150.06,150.48,16041.0,150.21,150.49,150.06,150.48,16041.0
2017-09-25 13:55:00,150.4,150.45,150.27,150.4,12231.0,150.4,150.45,150.27,150.4,12231.0
2017-09-25 14:00:00,150.38,150.46,150.3,150.32,16760.0,150.38,150.46,150.3,150.32,16760.0
2017-09-25 14:05:00,150.28,150.31,149.55,149.8,15654.0,150.28,150.31,149.55,149.8,15654.0
2017-09-25 14:10:00,149.89,149.89,149.62,149.72,10360.0,149.89,149.89,149.62,149.72,10360.0
2017-09-25 14:15:00,149.81,149.83,149.53,149.69,12710.0,149.81,149.83,149.53,149.69,12710.0
2017-09-25 14:20:00,149.7,149.78,149.59,149.71,7005.0,149.7,149.78,149.59,149.71,7005.0
2017-09-25 14:25:00,149.64,149.64,149.12,149.4,15738.0,149.64,149.64,149.12,149.4,15738.0
2017-09-25 14:30:00,149.49,149.57,149.41,149.51,9980.0,149.49,149.57,149.41,149.51,9980.0
2017-09-25 14:35:00,149.5,149.59,149.27,149.37,18058.0,149.5,149.59,149.27,149.37,18058.0
2017-09-25 14:40:00,149.35,149.53,149.16,149.25,41299.0,149.35,149.53,149.16,149.25,41299.0
2017-09-25 14:45:00,149.25,149.34,149.01,149.12,37476.0,149.25,149.34,149.01,149.12,37476.0
2017-09-25 14:50:00,149.12,149.62,148.94,149.32,38639.0,149.12,149.62,148.94,149.32,38639.0
2017-09-25 14:55:00,149.33,149.77,149.29,149.54,14015.0,149.33,149.77,149.29,149.54,14015.0
2017-09-25 15:00:00,149.5,149.58,149.3,149.35,17673.0,149.5,149.58,149.3,149.35,17673.0
2017-09-25 15:05:00,149.24,149.36,149.15,149.16,13955.0,149.24,149.36,149.15,149.16,13955.0
2017-09-25 15:10:00,149.15,149.31,149.04,149.26,10327.0,149.15,149.31,149.04,149.26,10327.0
2017-09-25 15:15:00,149.3,149.31,148.88,148.88,13059.0,149.3,149.31,148.88,148.88,13059.0
2017-09-25 15:20:00,148.96,149.02,148.77,149.02,19356.0,148.96,149.02,148.77,149.02,19356.0
2017-09-25 15:25:00,148.98,149.23,148.98,149.15,23506.0,148.98,149.23,148.98,149.15,23506.0
2017-09-25 15:30:00,149.15,149.26,148.88,148.94,30105.0,149.15,149.26,148.88,148.94,30105.0
2017-09-25 15:35:00,149.0,149.07,148.87,149.01,25553.0,149.0,149.07,148.87,149.01,25553.0
2017-09-25 15:40:00,149.0,149.15,148.95,149.09,19873.0,149.0,149.15,148.95,149.09,19873.0
2017-09-25 15:45:00,149.09,149.19,148.88,149.03,62427.0,149.09,149.19,148.88,149.03,62427.0
2017-09-25 15:50:00,148.93,149.12,148.93,149.07,69518.0,148.93,149.12,148.93,149.07,69518.0
2017-09-25 15:55:00,149.05,149.22,148.94,149.08,138295.0,149.05,149.22,148.94,149.08,138295.0
2017-09-26 09:30:00,149.85,150.82,149.63,150.02,47949.0,149.85,150.82,149.63,150.02,47949.0
2017-09-26 09:35:00,150.03,150.48,149.78,150.0,28766.0,150.03,150.48,149.78,150.0,28766.0
2017-09-26 09:40:00,150.15,150.24,149.6,149.88,13650.0,150.15,150.24,149.6,149.88,13650.0
2017-09-26 09:45:00,150.04,150.07,149.58,149.94,9413.0,150.04,150.07,149.58,149.94,9413.0
2017-09-26 09:50:00,150.06,150.16,149.8,149.93,28580.0,150.06,150.16,149.8,149.93,28580.0
2017-09-26 09:55:00,149.94,150.26,149.68,150.1,12908.0,149.94,150.26,149.68,150.1,12908.0
2017-09-26 10:00:00,150.17,150.33,149.68,149.68,38926.0,150.17,150.33,149.68,149.68,38926.0
2017-09-26 10:05:00,149.64,150.0,149.39,149.8,14634.0,149.64,150.0,149.39,149.8,14634.0
2017-09-26 10:10:00,149.72,150.13,149.69,150.02,10420.0,149.72,150.13,149.69,150.02,10420.0
2017-09-26 10:15:00,150.08,150.16,149.94,149.98,16326.0,150.08,150.16,149.94,149.98,16326.0
2017-09-26 10:20:00,150.05,150.09,149.73,150.01,16445.0,150.05,150.09,149.73,150.01,16445.0
2017-09-26 10:25:00,150.0,150.05,149.8,149.85,6103.0,150.0,150.05,149.8,149.85,6103.0
2017-09-26 10:30:00,149.85,150.0,149.77,149.91,7385.0,149.85,150.0,149.77,149.91,7385.0
2017-09-26 10:35:00,149.91,150.1,149.73,149.9,28580.0,149.91,150.1,149.73,149.9,28580.0
2017-09-26 10:40:00,149.93,149.99,149.71,149.99,17793.0,149.93,149.99,149.71,149.99,17793.0
2017-09-26 10:45:00,150.0,150.03,149.15,149.15,19219.0,150.0,150.03,149.15,149.15,19219.0
2017-09-26 10:50:00,149.25,149.56,149.25,149.48,10710.0,149.25,149.56,149.25,149.48,10710.0
2017-09-26 10:55:00,149.43,149.59,149.21,149.21,9000.0,149.43,149.59,149.21,149.21,9000.0
2017-09-26 11:00:00,149.31,149.32,148.82,149.21,13514.0,149.31,149.32,148.82,149.21,13514.0
2017-09-26 11:05:00,149.04,149.49,149.04,149.16,7719.0,149.04,149.49,149.04,149.16,7719.0
2017-09-26 11:10:00,149.09,149.33,148.92,148.96,8500.0,149.09,149.33,148.92,148.96,8500.0
2017-09-26 11:15:00,148.97,149.08,148.93,148.96,8101.0,148.97,149.08,148.93,148.96,8101.0
2017-09-26 11:20:00,149.01,149.08,148.5,148.63,10502.0,149.01,149.08,148.5,148.63,10502.0
2017-09-26 11:25:00,148.64,148.95,148.59,148.75,11903.0,148.64,148.95,148.59,148.75,11903.0
2017-09-26 11:30:00,148.85,148.96,148.83,148.93,3900.0,148.85,148.96,148.83,148.93,3900.0
2017-09-26 11:35:00,148.94,149.05,148.76,148.88,11485.0,148.94,149.05,148.76,148.88,11485.0
2017-09-26 11:40:00,148.98,149.12,148.88,148.94,6291.0,148.98,149.12,148.88,148.94,6291.0
2017-09-26 11:45:00,149.0,149.19,148.78,148.97,18832.0,149.0,149.19,148.78,148.97,18832.0
2017-09-26 11:50:00,149.03,149.11,148.86,148.86,17418.0,149.03,149.11,148.86,148.86,17418.0
2017-09-26 11:55:00,148.84,149.11,148.81,148.92,8777.0,148.84,149.11,148.81,148.92,8777.0
2017-09-26 12:00:00,148.97,149.14,148.9,148.97,14221.0,148.97,149.14,148.9,148.97,14221.0
2017-09-26 12:05:00,149.03,149.1,148.79,148.84,7517.0,149.03,149.1,148.79,148.84,7517.0
2017-09-26 12:10:00,148.81,148.94,148.71,148.85,3800.0,148.81,148.94,148.71,148.85,3800.0
2017-09-26 12:15:00,148.72,149.02,148.72,148.83,6787.0,148.72,149.02,148.72,148.83,6787.0
2017-09-26 12:20:00,148.78,148.86,148.57,148.74,18795.0,148.78,148.86,148.57,148.74,18795.0
2017-09-26 12:25:00,148.83,148.92,148.67,148.9,3400.0,148.83,148.92,148.67,148.9,3400.0
2017-09-26 12:30:00,148.92,149.1,148.83,148.87,11587.0,148.92,149.1,148.83,148.87,11587.0
2017-09-26 12:35:00,148.9,149.15,148.82,148.84,9814.0,148.9,149.15,148.82,148.84,9814.0
2017-09-26 12:40:00,148.96,149.07,148.67,148.93,7100.0,148.96,149.07,148.67,148.93,7100.0
2017-09-26 12:45:00,149.12,149.12,148.65,148.87,4301.0,149.12,149.12,148.65,148.87,4301.0
2017-09-26 12:50:00,148.97,149.22,148.83,149.22,8100.0,148.97,149.22,148.83,149.22,8100.0
2017-09-26 12:55:00,149.16,149.36,149.07,149.09,30636.0,149.16,149.36,149.07,149.09,30636.0
2017-09-26 13:00:00,149.17,149.3,149.0,149.1,53418.0,149.17,149.3,149.0,149.1,53418.0
2017-09-26 13:05:00,149.1,149.11,148.87,149.03,8856.0,149.1,149.11,148.87,149.03,8856.0
2017-09-26 13:10:00,149.04,149.19,148.93,149.13,16616.0,149.04,149.19,148.93,149.13,16616.0
2017-09-26 13:15:00,149.21,149.24,149.08,149.24,12583.0,149.21,149.24,149.08,149.24,12583.0
2017-09-26 13:20:00,149.13,149.23,148.94,149.08,14040.0,149.13,149.23,148.94,149.08,14040.0
2017-09-26 13:25:00,149.08,149.43,149.08,149.43,2250.0,149.08,149.43,149.08,149.43,2250.0
2017-09-26 13:30:00,149.42,149.58,149.24,149.34,11661.0,149.42,149.58,149.24,149.34,11661.0
2017-09-26 13:35:00,149.39,149.52,149.29,149.4,18311.0,149.39,149.52,149.29,149.4,18311.0
2017-09-26 13:40:00,149.44,149.53,149.23,149.47,19025.0,149.44,149.53,149.23,149.47,19025.0
2017-09-26 13:45:00,149.46,149.67,149.43,149.51,13000.0,149.46,149.67,149.43,149.51,13000.0
2017-09-26 13:50:00,149.54,149.58,149.38,149.39,9103.0,149.54,149.58,149.38,149.39,9103.0
2017-09-26 13:55:00,149.4,149.51,149.34,149.34,4600.0,149.4,149.51,149.34,149.34,4600.0
2017-09-26 14:00:00,149.34,149.52,149.15,149.32,3500.0,149.34,149.52,149.15,149.32,3500.0
2017-09-26 14:05:00,149.38,149.38,149.03,149.05,5420.0,149.38,149.38,149.03,149.05,5420.0
2017-09-26 14:10:00,149.14,149.31,149.06,149.06,6699.0,149.14,149.31,149.06,149.06,6699.0
2017-09-26 14:15:00,149.2,149.26,148.95,149.0,13618.0,149.2,149.26,148.95,149.0,13618.0
2017-09-26 14:20:00,149.11,149.15,149.0,149.15,3639.0,149.11,149.15,149.0,149.15,3639.0
2017-09-26 14:25:00,149.19,149.26,148.74,148.76,7327.0,149.19,149.26,148.74,148.76,7327.0
2017-09-26 14:30:00,148.74,149.03,148.74,148.89,6928.0,148.74,149.03,148.74,148.89,6928.0
2017-09-26 14:35:00,148.88,149.01,148.69,148.69,7021.0,148.88,149.01,148.69,148.69,7021.0
2017-09-26 14:40:00,148.79,148.86,148.61,148.67,10711.0,148.79,148.86,148.61,148.67,10711.0
2017-09-26 14:45:00,148.61,148.83,148.59,148.81,7909.0,148.61,148.83,148.59,148.81,7909.0
2017-09-26 14:50:00,148.87,148.92,148.63,148.7,5428.0,148.87,148.92,148.63,148.7,5428.0
2017-09-26 14:55:00,148.78,148.84,148.64,148.66,16181.0,148.78,148.84,148.64,148.66,16181.0
2017-09-26 15:00:00,148.74,148.88,148.64,148.74,9718.0,148.74,148.88,148.64,148.74,9718.0
2017-09-26 15:05:00,148.76,148.86,148.64,148.76,8879.0,148.76,148.86,148.64,148.76,8879.0
2017-09-26 15:10:00,148.74,148.86,148.62,148.67,9595.0,148.74,148.86,148.62,148.67,9595.0
2017-09-26 15:15:00,148.66,148.81,148.59,148.78,4951.0,148.66,148.81,148.59,148.78,4951.0
2017-09-26 15:20:00,148.75,148.88,148.7,148.76,6339.0,148.75,148.88,148.7,148.76,6339.0
2017-09-26 15:25:00,148.79,148.81,148.66,148.68,7134.0,148.79,148.81,148.66,148.68,7134.0
2017-09-26 15:30:00,148.68,149.09,148.68,148.92,19689.0,148.68,149.09,148.68,148.92,19689.0
2017-09-26 15:35:00,148.95,149.17,148.94,149.1,10207.0,148.95,149.17,148.94,149.1,10207.0
2017-09-26 15:40:00,149.1,149.1,148.74,148.77,13572.0,149.1,149.1,148.74,148.77,13572.0
2017-09-26 15:45:00,148.72,148.94,148.66,148.66,15324.0,148.72,148.94,148.66,148.66,15324.0
2017-09-26 15:50:00,148.6,148.6,148.0,148.33,45345.0,148.6,148.6,148.0,148.33,45345.0
2017-09-26 15:55:00,148.35,148.53,148.31,148.48,80213.0,148.35,148.53,148.31,148.48,80213.0
2017-09-27 09:30:00,148.86,149.1,148.04,148.32,26218.0,148.86,149.1,148.04,148.32,26218.0
2017-09-27 09:35:00,148.32,149.17,148.32,149.07,32579.0,148.32,149.17,148.32,149.07,32579.0
2017-09-27 09:40:00,149.17,149.47,148.74,149.11,48421.0,149.17,149.47,148.74,149.11,48421.0
2017-09-27 09:45:00,148.98,149.33,148.87,149.03,48656.0,148.98,149.33,148.87,149.03,48656.0
2017-09-27 09:50:00,149.08,149.08,148.52,148.63,43877.0,149.08,149.08,148.52,148.63,43877.0
2017-09-27 09:55:00,148.65,149.14,148.52,149.02,44073.0,148.65,149.14,148.52,149.02,44073.0
2017-09-27 10:00:00,149.03,149.13,148.84,149.1,35098.0,149.03,149.13,148.84,149.1,35098.0
2017-09-27 10:05:00,149.1,149.27,148.92,148.93,58114.0,149.1,149.27,148.92,148.93,58114.0
2017-09-27 10:10:00,148.93,148.95,148.5,148.56,11289.0,148.93,148.95,148.5,148.56,11289.0
2017-09-27 10:15:00,148.6,149.04,148.51,148.87,21071.0,148.6,149.04,148.51,148.87,21071.0
2017-09-27 10:20:00,148.85,148.87,148.27,148.62,20210.0,148.85,148.87,148.27,148.62,20210.0
2017-09-27 10:25:00,148.63,148.77,148.11,148.24,58305.0,148.63,148.77,148.11,148.24,58305.0
2017-09-27 10:30:00,148.22,148.23,147.63,147.73,23605.0,148.22,148.23,147.63,147.73,23605.0
2017-09-27 10:35:00,147.65,147.79,147.3,147.7,9670.0,147.65,147.79,147.3,147.7,9670.0
2017-09-27 10:40:00,147.73,148.47,147.72,148.46,37797.0,147.73,148.47,147.72,148.46,37797.0
2017-09-27 10:45:00,148.46,148.72,148.38,148.65,13009.0,148.46,148.72,148.38,148.65,13009.0
2017-09-27 10:50:00,148.72,148.94,148.42,148.71,21357.0,148.72,148.94,148.42,148.71,21357.0
2017-09-27 10:55:00,148.68,148.86,148.51,148.68,3607.0,148.68,148.86,148.51,148.68,3607.0
2017-09-27 11:00:00,148.7,149.32,148.7,149.25,12642.0,148.7,149.32,148.7,149.25,12642.0
2017-09-27 11:05:00,149.28,149.31,148.88,149.14,14390.0,149.28,149.31,148.88,149.14,14390.0
2017-09-27 11:10:00,149.15,149.28,148.55,148.87,82389.0,149.15,149.28,148.55,148.87,82389.0
2017-09-27 11:15:00,149.04,149.24,148.88,149.13,13288.0,149.04,149.24,148.88,149.13,13288.0
2017-09-27 11:20:00,149.06,149.14,148.87,148.9,23133.0,149.06,149.14,148.87,148.9,23133.0
2017-09-27 11:25:00,149.05,149.1,148.71,148.73,21497.0,149.05,149.1,148.71,148.73,21497.0
2017-09-27 11:30:00,148.81,148.99,148.71,148.72,4500.0,148.81,148.99,148.71,148.72,4500.0
2017-09-27 11:35:00,148.78,149.09,148.76,148.95,7560.0,148.78,149.09,148.76,148.95,7560.0
2017-09-27 11:40:00,148.98,149.21,148.8,148.91,20412.0,148.98,149.21,148.8,148.91,20412.0
2017-09-27 11:45:00,148.98,149.14,148.89,148.97,14236.0,148.98,149.14,148.89,148.97,14236.0
2017-09-27 11:50:00,148.99,149.1,148.97,148.97,32498.0,148.99,149.1,148.97,148.97,32498.0
2017-09-27 11:55:00,148.97,149.04,148.92,149.02,8691.0,148.97,149.04,148.92,149.02,8691.0
2017-09-27 12:00:00,148.97,149.02,148.84,148.87,9780.0,148.97,149.02,148.84,148.87,9780.0
2017-09-27 12:05:00,148.86,149.16,148.85,148.97,12344.0,148.86,149.16,148.85,148.97,12344.0
2017-09-27 12:10:00,149.07,149.34,149.06,149.16,34015.0,149.07,149.34,149.06,149.16,34015.0
2017-09-27 12:15:00,149.16,149.26,149.04,149.25,11604.0,149.16,149.26,149.04,149.25,11604.0
2017-09-27 12:20:00,149.18,150.65,149.15,150.62,22106.0,149.18,150.65,149.15,150.62,22106.0
2017-09-27 12:25:00,150.62,150.98,150.28,150.35,18961.0,150.62,150.98,150.28,150.35,18961.0
2017-09-27 12:30:00,150.31,150.31,149.71,149.71,39203.0,150.31,150.31,149.71,149.71,39203.0
2017-09-27 12:35:00,149.71,149.88,149.6,149.7,19850.0,149.71,149.88,149.6,149.7,19850.0
2017-09-27 12:40:00,149.65,149.82,149.42,149.5,20665.0,149.65,149.82,149.42,149.5,20665.0
2017-09-27 12:45:00,149.55,149.59,149.43,149.49,12446.0,149.55,149.59,149.43,149.49,12446.0
2017-09-27 12:50:00,149.51,149.83,149.5,149.59,24523.0,149.51,149.83,149.5,149.59,24523.0
2017-09-27 12:55:00,149.58,149.6,149.43,149.54,12684.0,149.58,149.6,149.43,149.54,12684.0
2017-09-27 13:00:00,149.56,149.6,148.92,148.92,9020.0,149.56,149.6,148.92,148.92,9020.0
2017-09-27 13:05:00,149.14,149.14,148.92,148.92,9408.0,149.14,149.14,148.92,148.92,9408.0
2017-09-27 13:10:00,148.91,148.93,148.74,148.87,5719.0,148.91,148.93,148.74,148.87,5719.0
2017-09-27 13:15:00,148.84,148.84,148.26,148.4,20663.0,148.84,148.84,148.26,148.4,20663.0
2017-09-27 13:20:00,148.46,149.1,148.35,148.95,11488.0,148.46,149.1,148.35,148.95,11488.0
2017-09-27 13:25:00,148.99,148.99,148.54,148.68,26294.0,148.99,148.99,148.54,148.68,26294.0
2017-09-27 13:30:00,148.57,148.71,148.43,148.45,4400.0,148.57,148.71,148.43,148.45,4400.0
2017-09-27 13:35:00,148.45,148.58,148.35,148.44,6628.0,148.45,148.58,148.35,148.44,6628.0
2017-09-27 13:40:00,148.52,148.59,148.39,148.51,3200.0,148.52,148.59,148.39,148.51,3200.0
2017-09-27 13:45:00,148.57,148.59,148.32,148.43,9180.0,148.57,148.59,148.32,148.43,9180.0
2017-09-27 13:50:00,148.44,148.57,148.37,148.47,15317.0,148.44,148.57,148.37,148.47,15317.0
2017-09-27 13:55:00,148.47,148.54,148.32,148.37,15822.0,148.47,148.54,148.32,148.37,15822.0
2017-09-27 14:00:00,148.33,148.48,148.16,148.48,16344.0,148.33,148.48,148.16,148.48,16344.0
2017-09-27 14:05:00,148.58,148.71,148.34,148.55,16078.0,148.58,148.71,148.34,148.55,16078.0
2017-09-27 14:10:00,148.5,148.62,148.32,148.52,14800.0,148.5,148.62,148.32,148.52,14800.0
2017-09-27 14:15:00,148.46,148.94,148.45,148.93,22957.0,148.46,148.94,148.45,148.93,22957.0
2017-09-27 14:20:00,148.94,149.08,148.7,148.81,16472.0,148.94,149.08,148.7,148.81,16472.0
2017-09-27 14:25:00,148.91,149.15,148.85,149.03,15500.0,148.91,149.15,148.85,149.03,15500.0
2017-09-27 14:30:00,149.14,149.31,148.98,149.03,10200.0,149.14,149.31,148.98,149.03,10200.0
2017-09-27 14:35:00,149.02,149.29,148.86,149.01,17300.0,149.02,149.29,148.86,149.01,17300.0
2017-09-27 14:40:00,149.02,149.75,148.95,149.47,18535.0,149.02,149.75,148.95,149.47,18535.0
2017-09-27 14:45:00,149.49,149.49,149.25,149.4,10003.0,149.49,149.49,149.25,149.4,10003.0
2017-09-27 14:50:00,149.36,149.9,149.09,149.81,18871.0,149.36,149.9,149.09,149.81,18871.0
2017-09-27 14:55:00,149.8,149.85,149.08,149.85,18700.0,149.8,149.85,149.08,149.85,18700.0
2017-09-27 15:00:00,149.74,150.0,149.62,149.81,24435.0,149.74,150.0,149.62,149.81,24435.0
2017-09-27 15:05:00,149.92,150.04,149.63,150.0,16580.0,149.92,150.04,149.63,150.0,16580.0
2017-09-27 15:10:00,149.9,149.92,149.69,149.72,9304.0,149.9,149.92,149.69,149.72,9304.0
2017-09-27 15:15:00,149.72,149.93,149.63,149.87,13657.0,149.72,149.93,149.63,149.87,13657.0
2017-09-27 15:20:00,149.97,150.01,149.61,149.64,10540.0,149.97,150.01,149.61,149.64,10540.0
2017-09-27 15:25:00,149.67,149.92,149.65,149.87,5300.0,149.67,149.92,149.65,149.87,5300.0
2017-09-27 15:30:00,149.8,150.01,149.77,149.94,16345.0,149.8,150.01,149.77,149.94,16345.0
2017-09-27 15:35:00,149.92,150.05,149.66,149.7,21711.0,149.92,150.05,149.66,149.7,21711.0
2017-09-27 15:40:00,149.73,149.83,149.49,149.5,8000.0,149.73,149.83,149.49,149.5,8000.0
2017-09-27 15:45:00,149.44,149.53,149.3,149.36,14083.0,149.44,149.53,149.3,149.36,14083.0
2017-09-27 15:50:00,149.38,149.43,149.22,149.37,29835.0,149.38,149.43,149.22,149.37,29835.0
2017-09-27 15:55:00,149.37,149.49,148.88,149.06,129957.0,149.37,149.49,148.88,149.06,129957.0
2017-09-28 09:30:00,148.6,149.31,148.37,148.79,34770.0,148.6,149.31,148.37,148.79,34770.0
2017-09-28 09:35:00,148.91,148.91,147.6,147.94,14754.0,148.91,148.91,147.6,147.94,14754.0
2017-09-28 09:40:00,148.06,148.82,147.77,148.82,6400.0,148.06,148.82,147.77,148.82,6400.0
2017-09-28 09:45:00,148.66,149.12,148.36,148.81,16001.0,148.66,149.12,148.36,148.81,16001.0
2017-09-28 09:50:00,148.82,149.6,148.73,149.42,11128.0,148.82,149.6,148.73,149.42,11128.0
2017-09-28 09:55:00,149.4,149.96,149.3,149.87,11400.0,149.4,149.96,149.3,149.87,11400.0
2017-09-28 10:00:00,149.73,150.35,149.35,149.82,16647.0,149.73,150.35,149.35,149.82,16647.0
2017-09-28 10:05:00,149.93,150.62,149.86,150.5,27028.0,149.93,150.62,149.86,150.5,27028.0
2017-09-28 10:10:00,150.48,150.61,150.22,150.5,16905.0,150.48,150.61,150.22,150.5,16905.0
2017-09-28 10:15:00,150.46,150.52,149.75,150.0,14081.0,150.46,150.52,149.75,150.0,14081.0
2017-09-28 10:20:00,150.12,150.39,149.9,149.97,12934.0,150.12,150.39,149.9,149.97,12934.0
2017-09-28 10:25:00,150.12,150.37,149.94,150.08,22151.0,150.12,150.37,149.94,150.08,22151.0
2017-09-28 10:30:00,150.08,150.69,150.08,150.69,23999.0,150.08,150.69,150.08,150.69,23999.0
2017-09-28 10:35:00,150.69,150.99,150.31,150.68,23540.0,150.69,150.99,150.31,150.68,23540.0
2017-09-28 10:40:00,150.64,150.8,150.55,150.56,20500.0,150.64,150.8,150.55,150.56,20500.0
2017-09-28 10:45:00,150.58,150.69,150.43,150.48,6717.0,150.58,150.69,150.43,150.48,6717.0
2017-09-28 10:50:00,150.47,150.89,150.4,150.74,14236.0,150.47,150.89,150.4,150.74,14236.0
2017-09-28 10:55:00,150.76,150.76,150.29,150.42,12774.0,150.76,150.76,150.29,150.42,12774.0
2017-09-28 11:00:00,150.33,150.35,149.99,150.25,11820.0,150.33,150.35,149.99,150.25,11820.0
2017-09-28 11:05:00,150.13,150.41,149.9,150.0,12767.0,150.13,150.41,149.9,150.0,12767.0
2017-09-28 11:10:00,149.96,150.04,149.88,150.0,4524.0,149.96,150.04,149.88,150.0,4524.0
2017-09-28 11:15:00,150.03,150.04,149.44,149.58,10474.0,150.03,150.04,149.44,149.58,10474.0
2017-09-28 11:20:00,149.6,149.64,149.34,149.36,9810.0,149.6,149.64,149.34,149.36,9810.0
2017-09-28 11:25:00,149.46,149.53,148.85,148.85,17579.0,149.46,149.53,148.85,148.85,17579.0
2017-09-28 11:30:00,148.95,149.29,148.81,149.25,19549.0,148.95,149.29,148.81,149.25,19549.0
2017-09-28 11:35:00,149.23,149.52,149.03,149.49,6250.0,149.23,149.52,149.03,149.49,6250.0
2017-09-28 11:40:00,149.56,149.63,149.3,149.32,12370.0,149.56,149.63,149.3,149.32,12370.0
2017-09-28 11:45:00,149.39,149.42,148.99,149.29,11803.0,149.39,149.42,148.99,149.29,11803.0
2017-09-28 11:50:00,149.33,149.36,148.82,148.82,24795.0,149.33,149.36,148.82,148.82,24795.0
2017-09-28 11:55:00,148.87,149.0,148.65,148.94,10277.0,148.87,149.0,148.65,148.94,10277.0
2017-09-28 12:00:00,148.91,148.92,148.59,148.75,14960.0,148.91,148.92,148.59,148.75,14960.0
2017-09-28 12:05:00,148.81,148.96,148.55,148.55,12034.0,148.81,148.96,148.55,148.55,12034.0
2017-09-28 12:10:00,148.56,149.0,148.48,148.97,11300.0,148.56,149.0,148.48,148.97,11300.0
2017-09-28 12:15:00,148.96,149.27,148.85,149.13,23042.0,148.96,149.27,148.85,149.13,23042.0
2017-09-28 12:20:00,149.21,149.26,149.09,149.15,2600.0,149.21,149.26,149.09,149.15,2600.0
2017-09-28 12:25:00,149.17,149.2,148.84,148.84,7217.0,149.17,149.2,148.84,148.84,7217.0
2017-09-28 12:30:00,148.93,148.93,148.64,148.75,21363.0,148.93,148.93,148.64,148.75,21363.0
2017-09-28 12:35:00,148.75,148.81,148.44,148.66,10197.0,148.75,148.81,148.44,148.66,10197.0
2017-09-28 12:40:00,148.56,148.87,148.4,148.79,12879.0,148.56,148.87,148.4,148.79,12879.0
2017-09-28 12:45:00,148.82,148.86,148.63,148.78,26568.0,148.82,148.86,148.63,148.78,26568.0
2017-09-28 12:50:00,148.8,148.8,148.61,148.67,8330.0,148.8,148.8,148.61,148.67,8330.0
2017-09-28 12:55:00,148.7,148.76,148.57,148.65,3600.0,148.7,148.76,148.57,148.65,3600.0
2017-09-28 13:00:00,148.69,148.74,148.4,148.4,8021.0,148.69,148.74,148.4,148.4,8021.0
2017-09-28 13:05:00,148.52,148.66,148.47,148.65,9324.0,148.52,148.66,148.47,148.65,9324.0
2017-09-28 13:10:00,148.65,148.83,148.53,148.76,13287.0,148.65,148.83,148.53,148.76,13287.0
2017-09-28 13:15:00,148.78,148.95,148.71,148.8,5768.0,148.78,148.95,148.71,148.8,5768.0
2017-09-28 13:20:00,148.81,149.23,148.81,149.11,82334.0,148.81,149.23,148.81,149.11,82334.0
2017-09-28 13:25:00,149.1,149.35,149.1,149.26,9283.0,149.1,149.35,149.1,149.26,9283.0
2017-09-28 13:30:00,149.31,149.73,149.25,149.73,3910.0,149.31,149.73,149.25,149.73,3910.0
2017-09-28 13:35:00,149.74,149.9,149.58,149.83,8507.0,149.74,149.9,149.58,149.83,8507.0
2017-09-28 13:40:00,149.79,150.13,149.72,150.08,13109.0,149.79,150.13,149.72,150.08,13109.0
2017-09-28 13:45:00,150.12,150.39,149.94,150.11,27356.0,150.12,150.39,149.94,150.11,27356.0
2017-09-28 13:50:00,150.13,150.46,150.02,150.17,24402.0,150.13,150.46,150.02,150.17,24402.0
2017-09-28 13:55:00,150.2,150.54,150.04,150.13,7706.0,150.2,150.54,150.04,150.13,7706.0
2017-09-28 14:00:00,150.12,150.32,150.11,150.12,7549.0,150.12,150.32,150.11,150.12,7549.0
2017-09-28 14:05:00,150.2,150.32,150.02,150.03,10550.0,150.2,150.32,150.02,150.03,10550.0
2017-09-28 14:10:00,150.01,150.27,149.93,150.26,5450.0,150.01,150.27,149.93,150.26,5450.0
2017-09-28 14:15:00,150.27,150.29,150.0,150.04,93051.0,150.27,150.29,150.0,150.04,93051.0
2017-09-28 14:20:00,150.04,150.18,149.93,150.0,8500.0,150.04,150.18,149.93,150.0,8500.0
2017-09-28 14:25:00,149.94,150.13,149.77,150.03,14238.0,149.94,150.13,149.77,150.03,14238.0
2017-09-28 14:30:00,150.02,150.16,149.9,150.11,6100.0,150.02,150.16,149.9,150.11,6100.0
2017-09-28 14:35:00,150.07,150.16,150.0,150.0,5543.0,150.07,150.16,150.0,150.0,5543.0
2017-09-28 14:40:00,150.06,150.11,149.77,149.77,6030.0,150.06,150.11,149.77,149.77,6030.0
2017-09-28 14:45:00,149.82,149.92,149.79,149.92,4500.0,149.82,149.92,149.79,149.92,4500.0
2017-09-28 14:50:00,149.8,149.99,149.74,149.85,7748.0,149.8,149.99,149.74,149.85,7748.0
2017-09-28 14:55:00,149.86,149.93,149.73,149.92,6418.0,149.86,149.93,149.73,149.92,6418.0
2017-09-28 15:00:00,149.92,150.04,149.86,150.01,4700.0,149.92,150.04,149.86,150.01,4700.0
2017-09-28 15:05:00,150.0,150.06,149.93,149.97,6300.0,150.0,150.06,149.93,149.97,6300.0
2017-09-28 15:10:00,149.94,150.0,149.87,149.87,8600.0,149.94,150.0,149.87,149.87,8600.0
2017-09-28 15:15:00,149.87,149.9,149.58,149.6,8184.0,149.87,149.9,149.58,149.6,8184.0
2017-09-28 15:20:00,149.6,149.6,149.34,149.37,6759.0,149.6,149.6,149.34,149.37,6759.0
2017-09-28 15:25:00,149.39,149.5,149.31,149.37,7095.0,149.39,149.5,149.31,149.37,7095.0
2017-09-28 15:30:00,149.37,149.55,149.37,149.55,5941.0,149.37,149.55,149.37,149.55,5941.0
2017-09-28 15:35:00,149.6,149.8,149.41,149.8,13968.0,149.6,149.8,149.41,149.8,13968.0
2017-09-28 15:40:00,149.81,149.84,149.39,149.84,26122.0,149.81,149.84,149.39,149.84,26122.0
2017-09-28 15:45:00,149.86,149.88,149.69,149.71,14823.0,149.86,149.88,149.69,149.71,14823.0
2017-09-28 15:50:00,149.66,149.87,149.47,149.53,50024.0,149.66,149.87,149.47,149.53,50024.0
2017-09-28 15:55:00,149.57,149.69,149.47,149.64,97468.0,149.57,149.69,149.47,149.64,97468.0
2017-09-29 09:30:00,151.21,152.0,151.0,151.33,56664.0,151.21,152.0,151.0,151.33,56664.0
2017-09-29 09:35:00,151.32,151.54,150.2,150.2,29718.0,151.32,151.54,150.2,150.2,29718.0
2017-09-29 09:40:00,150.04,150.22,149.76,150.02,62317.0,150.04,150.22,149.76,150.02,62317.0
2017-09-29 09:45:00,150.03,150.24,149.18,150.06,31620.0,150.03,150.24,149.18,150.06,31620.0
2017-09-29 09:50:00,150.05,150.27,149.72,150.23,32722.0,150.05,150.27,149.72,150.23,32722.0
2017-09-29 09:55:00,150.19,151.17,150.19,150.52,26534.0,150.19,151.17,150.19,150.52,26534.0
2017-09-29 10:00:00,150.4,151.43,150.35,151.34,18344.0,150.4,151.43,150.35,151.34,18344.0
2017-09-29 10:05:00,151.32,151.32,150.69,150.79,26623.0,151.32,151.32,150.69,150.79,26623.0
2017-09-29 10:10:00,150.78,150.8,150.42,150.8,12367.0,150.78,150.8,150.42,150.8,12367.0
2017-09-29 10:15:00,150.84,150.89,150.6,150.61,16719.0,150.84,150.89,150.6,150.61,16719.0
2017-09-29 10:20:00,150.65,150.68,150.42,150.55,15563.0,150.65,150.68,150.42,150.55,15563.0
2017-09-29 10:25:00,150.68,150.88,150.58,150.84,15690.0,150.68,150.88,150.58,150.84,15690.0
2017-09-29 10:30:00,150.87,150.88,150.44,150.5,11746.0,150.87,150.88,150.44,150.5,11746.0
2017-09-29 10:35:00,150.45,150.88,150.42,150.88,11892.0,150.45,150.88,150.42,150.88,11892.0
2017-09-29 10:40:00,150.78,150.97,150.67,150.84,4700.0,150.78,150.97,150.67,150.84,4700.0
2017-09-29 10:45:00,150.88,150.88,150.61,150.61,6800.0,150.88,150.88,150.61,150.61,6800.0
2017-09-29 10:50:00,150.61,150.61,150.07,150.12,16456.0,150.61,150.61,150.07,150.12,16456.0
2017-09-29 10:55:00,150.07,150.32,150.0,150.32,9072.0,150.07,150.32,150.0,150.32,9072.0
2017-09-29 11:00:00,150.31,150.69,150.16,150.64,5047.0,150.31,150.69,150.16,150.64,5047.0
2017-09-29 11:05:00,150.58,150.82,150.52,150.82,5599.0,150.58,150.82,150.52,150.82,5599.0
2017-09-29 11:10:00,150.71,150.89,150.57,150.89,11307.0,150.71,150.89,150.57,150.89,11307.0
2017-09-29 11:15:00,150.93,151.26,150.92,151.26,7162.0,150.93,151.26,150.92,151.26,7162.0
2017-09-29 11:20:00,151.26,151.36,151.03,151.03,10493.0,151.26,151.36,151.03,151.03,10493.0
2017-09-29 11:25:00,151.04,151.04,150.71,150.9,5300.0,151.04,151.04,150.71,150.9,5300.0
2017-09-29 11:30:00,150.95,151.11,150.91,150.97,5825.0,150.95,151.11,150.91,150.97,5825.0
2017-09-29 11:35:00,150.99,150.99,150.57,150.71,3100.0,150.99,150.99,150.57,150.71,3100.0
2017-09-29 11:40:00,150.6,150.66,150.37,150.58,4400.0,150.6,150.66,150.37,150.58,4400.0
2017-09-29 11:45:00,150.52,150.71,150.4,150.71,5750.0,150.52,150.71,150.4,150.71,5750.0
2017-09-29 11:50:00,150.68,151.07,150.68,151.06,3600.0,150.68,151.07,150.68,151.06,3600.0
2017-09-29 11:55:00,151.04,151.32,151.03,151.27,3019.0,151.04,151.32,151.03,151.27,3019.0
2017-09-29 12:00:00,151.35,151.35,151.13,151.22,6119.0,151.35,151.35,151.13,151.22,6119.0
2017-09-29 12:05:00,151.19,151.24,151.0,151.2,6200.0,151.19,151.24,151.0,151.2,6200.0
2017-09-29 12:10:00,151.1,151.4,151.1,151.33,4200.0,151.1,151.4,151.1,151.33,4200.0
2017-09-29 12:15:00,151.39,151.4,151.08,151.14,6171.0,151.39,151.4,151.08,151.14,6171.0
2017-09-29 12:20:00,151.14,151.63,151.14,151.63,5533.0,151.14,151.63,151.14,151.63,5533.0
2017-09-29 12:25:00,151.62,151.8,151.61,151.68,8117.0,151.62,151.8,151.61,151.68,8117.0
2017-09-29 12:30:00,151.7,151.7,151.35,151.45,10981.0,151.7,151.7,151.35,151.45,10981.0
2017-09-29 12:35:00,151.44,151.59,151.37,151.5,7730.0,151.44,151.59,151.37,151.5,7730.0
2017-09-29 12:40:00,151.58,151.77,151.52,151.7,3694.0,151.58,151.77,151.52,151.7,3694.0
2017-09-29 12:45:00,151.66,151.87,151.58,151.62,19759.0,151.66,151.87,151.58,151.62,19759.0
2017-09-29 12:50:00,151.59,151.7,151.43,151.7,6249.0,151.59,151.7,151.43,151.7,6249.0
2017-09-29 12:55:00,151.71,151.9,151.58,151.83,8190.0,151.71,151.9,151.58,151.83,8190.0
2017-09-29 13:00:00,151.83,151.83,151.63,151.78,4926.0,151.83,151.83,151.63,151.78,4926.0
2017-09-29 13:05:00,151.75,152.03,151.74,152.02,8578.0,151.75,152.03,151.74,152.02,8578.0
2017-09-29 13:10:00,152.03,152.04,151.7,151.78,7846.0,152.03,152.04,151.7,151.78,7846.0
2017-09-29 13:15:00,151.83,152.05,151.83,151.96,6311.0,151.83,152.05,151.83,151.96,6311.0
2017-09-29 13:20:00,152.0,152.12,151.96,152.0,16190.0,152.0,152.12,151.96,152.0,16190.0
2017-09-29 13:25:00,152.03,152.04,151.81,152.04,13800.0,152.03,152.04,151.81,152.04,13800.0
2017-09-29 13:30:00,152.01,152.04,151.85,151.86,5907.0,152.01,152.04,151.85,151.86,5907.0
2017-09-29 13:35:00,151.9,152.11,151.9,152.07,7265.0,151.9,152.11,151.9,152.07,7265.0
2017-09-29 13:40:00,152.08,152.08,151.92,151.95,5750.0,152.08,152.08,151.92,151.95,5750.0
2017-09-29 13:45:00,151.99,152.06,151.86,152.06,8080.0,151.99,152.06,151.86,152.06,8080.0
2017-09-29 13:50:00,152.06,152.06,151.92,152.03,6703.0,152.06,152.06,151.92,152.03,6703.0
2017-09-29 13:55:00,151.97,152.05,151.89,152.05,6200.0,151.97,152.05,151.89,152.05,6200.0
2017-09-29 14:00:00,152.05,152.09,151.93,151.94,12526.0,152.05,152.09,151.93,151.94,12526.0
2017-09-29 14:05:00,151.99,152.03,151.86,151.99,7487.0,151.99,152.03,151.86,151.99,7487.0
2017-09-29 14:10:00,151.96,151.97,151.74,151.74,6411.0,151.96,151.97,151.74,151.74,6411.0
2017-09-29 14:15:00,151.75,151.83,151.69,151.76,9903.0,151.75,151.83,151.69,151.76,9903.0
2017-09-29 14:20:00,151.76,151.96,151.74,151.86,13971.0,151.76,151.96,151.74,151.86,13971.0
2017-09-29 14:25:00,151.87,151.97,151.77,151.85,6234.0,151.87,151.97,151.77,151.85,6234.0
2017-09-29 14:30:00,151.82,151.92,151.78,151.84,5200.0,151.82,151.92,151.78,151.84,5200.0
2017-09-29 14:35:00,151.85,152.04,151.84,151.97,7760.0,151.85,152.04,151.84,151.97,7760.0
2017-09-29 14:40:00,151.94,151.98,151.74,151.75,5018.0,151.94,151.98,151.74,151.75,5018.0
2017-09-29 14:45:00,151.74,151.83,151.68,151.68,7510.0,151.74,151.83,151.68,151.68,7510.0
2017-09-29 14:50:00,151.72,151.76,151.57,151.76,4718.0,151.72,151.76,151.57,151.76,4718.0
2017-09-29 14:55:00,151.76,151.96,151.76,151.81,7750.0,151.76,151.96,151.76,151.81,7750.0
2017-09-29 15:00:00,151.83,151.99,151.82,151.99,7800.0,151.83,151.99,151.82,151.99,7800.0
2017-09-29 15:05:00,152.03,152.08,151.97,152.01,9448.0,152.03,152.08,151.97,152.01,9448.0
2017-09-29 15:10:00,151.99,152.09,151.96,152.09,11345.0,151.99,152.09,151.96,152.09,11345.0
2017-09-29 15:15:00,152.07,152.1,151.97,151.99,9630.0,152.07,152.1,151.97,151.99,9630.0
2017-09-29 15:20:00,152.03,152.2,152.02,152.14,11139.0,152.03,152.2,152.02,152.14,11139.0
2017-09-29 15:25:00,152.16,152.19,151.98,152.02,6272.0,152.16,152.19,151.98,152.02,6272.0
2017-09-29 15:30:00,152.02,152.02,151.88,151.89,17404.0,152.02,152.02,151.88,151.89,17404.0
2017-09-29 15:35:00,151.88,151.93,151.87,151.93,12089.0,151.88,151.93,151.87,151.93,12089.0
2017-09-29 15:40:00,151.93,152.03,151.76,151.8,19245.0,151.93,152.03,151.76,151.8,19245.0
2017-09-29 15:45:00,151.84,151.98,151.8,151.84,18949.0,151.84,151.98,151.8,151.84,18949.0
2017-09-29 15:50:00,151.86,152.34,151.85,152.28,43772.0,151.86,152.34,151.85,152.28,43772.0
2017-09-29 15:55:00,152.28,152.3,151.94,152.05,94246.0,152.28,152.3,151.94,152.05,94246.0
2017-10-02 09:30:00,151.23,151.99,150.86,151.49,49206.0,151.23,151.99,150.86,151.49,49206.0
2017-10-02 09:35:00,151.49,151.89,151.07,151.72,7687.0,151.49,151.89,151.07,151.72,7687.0
2017-10-02 09:40:00,151.85,152.62,151.67,152.17,12752.0,151.85,152.62,151.67,152.17,12752.0
2017-10-02 09:45:00,152.11,152.41,152.01,152.22,13813.0,152.11,152.41,152.01,152.22,13813.0
2017-10-02 09:50:00,152.28,152.71,152.28,152.6,22743.0,152.28,152.71,152.28,152.6,22743.0
2017-10-02 09:55:00,152.47,152.77,152.45,152.54,16315.0,152.47,152.77,152.45,152.54,16315.0
2017-10-02 10:00:00,152.49,152.65,152.47,152.59,16928.0,152.49,152.65,152.47,152.59,16928.0
2017-10-02 10:05:00,152.64,153.14,152.59,153.02,26553.0,152.64,153.14,152.59,153.02,26553.0
2017-10-02 10:10:00,153.01,153.17,152.46,152.54,16970.0,153.01,153.17,152.46,152.54,16970.0
2017-10-02 10:15:00,152.42,152.72,152.4,152.54,14325.0,152.42,152.72,152.4,152.54,14325.0
2017-10-02 10:20:00,152.6,152.93,152.42,152.86,26560.0,152.6,152.93,152.42,152.86,26560.0
2017-10-02 10:25:00,152.76,152.99,152.57,152.69,16292.0,152.76,152.99,152.57,152.69,16292.0
2017-10-02 10:30:00,152.69,153.07,152.46,152.46,13601.0,152.69,153.07,152.46,152.46,13601.0
2017-10-02 10:35:00,152.51,152.71,152.44,152.6,16706.0,152.51,152.71,152.44,152.6,16706.0
2017-10-02 10:40:00,152.53,152.6,152.42,152.59,17978.0,152.53,152.6,152.42,152.59,17978.0
2017-10-02 10:45:00,152.49,152.5,152.32,152.44,8514.0,152.49,152.5,152.32,152.44,8514.0
2017-10-02 10:50:00,152.44,152.6,151.55,151.55,15152.0,152.44,152.6,151.55,151.55,15152.0
2017-10-02 10:55:00,151.66,151.83,151.27,151.58,18920.0,151.66,151.83,151.27,151.58,18920.0
2017-10-02 11:00:00,151.54,152.48,151.54,152.26,19022.0,151.54,152.48,151.54,152.26,19022.0
2017-10-02 11:05:00,152.22,152.49,151.78,152.49,10332.0,152.22,152.49,151.78,152.49,10332.0
2017-10-02 11:10:00,152.32,152.61,152.24,152.43,12855.0,152.32,152.61,152.24,152.43,12855.0
2017-10-02 11:15:00,152.37,152.56,152.24,152.29,9954.0,152.37,152.56,152.24,152.29,9954.0
2017-10-02 11:20:00,152.24,152.59,152.14,152.17,6345.0,152.24,152.59,152.14,152.17,6345.0
2017-10-02 11:25:00,152.18,152.21,152.0,152.0,7952.0,152.18,152.21,152.0,152.0,7952.0
2017-10-02 11:30:00,151.96,152.11,151.63,151.75,9491.0,151.96,152.11,151.63,151.75,9491.0
2017-10-02 11:35:00,151.64,152.04,151.63,151.7,8885.0,151.64,152.04,151.63,151.7,8885.0
2017-10-02 11:40:00,151.64,151.96,151.25,151.43,22435.0,151.64,151.96,151.25,151.43,22435.0
2017-10-02 11:45:00,151.45,151.56,151.35,151.45,3908.0,151.45,151.56,151.35,151.45,3908.0
2017-10-02 11:50:00,151.53,151.94,151.46,151.48,12522.0,151.53,151.94,151.46,151.48,12522.0
2017-10-02 11:55:00,151.37,151.45,150.57,150.57,59765.0,151.37,151.45,150.57,150.57,59765.0
2017-10-02 12:00:00,150.64,150.88,150.31,150.61,42393.0,150.64,150.88,150.31,150.61,42393.0
2017-10-02 12:05:00,150.67,150.86,150.45,150.46,13304.0,150.67,150.86,150.45,150.46,13304.0
2017-10-02 12:10:00,150.44,150.55,150.19,150.19,9092.0,150.44,150.55,150.19,150.19,9092.0
2017-10-02 12:15:00,150.18,150.42,150.1,150.42,12978.0,150.18,150.42,150.1,150.42,12978.0
2017-10-02 12:20:00,150.39,150.86,150.34,150.66,12500.0,150.39,150.86,150.34,150.66,12500.0
2017-10-02 12:25:00,150.63,151.17,150.61,150.93,19292.0,150.63,151.17,150.61,150.93,19292.0
2017-10-02 12:30:00,150.97,151.08,150.82,151.05,13484.0,150.97,151.08,150.82,151.05,13484.0
2017-10-02 12:35:00,150.96,151.4,150.96,151.4,10244.0,150.96,151.4,150.96,151.4,10244.0
2017-10-02 12:40:00,151.36,151.57,151.21,151.5,7803.0,151.36,151.57,151.21,151.5,7803.0
2017-10-02 12:45:00,151.56,151.75,151.46,151.47,22799.0,151.56,151.75,151.46,151.47,22799.0
2017-10-02 12:50:00,151.39,151.46,151.15,151.46,6270.0,151.39,151.46,151.15,151.46,6270.0
2017-10-02 12:55:00,151.34,151.73,151.34,151.73,4050.0,151.34,151.73,151.34,151.73,4050.0
2017-10-02 13:00:00,151.75,152.07,151.71,151.77,13499.0,151.75,152.07,151.71,151.77,13499.0
2017-10-02 13:05:00,151.8,152.09,151.77,151.82,5598.0,151.8,152.09,151.77,151.82,5598.0
2017-10-02 13:10:00,151.8,151.88,151.73,151.87,6521.0,151.8,151.88,151.73,151.87,6521.0
2017-10-02 13:15:00,151.84,152.06,151.72,152.06,6195.0,151.84,152.06,151.72,152.06,6195.0
2017-10-02 13:20:00,152.05,152.08,151.81,151.92,6386.0,152.05,152.08,151.81,151.92,6386.0
2017-10-02 13:25:00,151.94,151.97,151.79,151.87,5808.0,151.94,151.97,151.79,151.87,5808.0
2017-10-02 13:30:00,151.85,152.28,151.78,152.22,13450.0,151.85,152.28,151.78,152.22,13450.0
2017-10-02 13:35:00,152.26,152.36,152.15,152.34,8600.0,152.26,152.36,152.15,152.34,8600.0
2017-10-02 13:40:00,152.28,152.28,151.78,151.82,6699.0,152.28,152.28,151.78,151.82,6699.0
2017-10-02 13:45:00,151.78,152.04,151.77,151.77,4993.0,151.78,152.04,151.77,151.77,4993.0
2017-10-02 13:50:00,151.78,151.82,151.73,151.73,6019.0,151.78,151.82,151.73,151.73,6019.0
2017-10-02 13:55:00,151.72,151.72,151.32,151.46,9314.0,151.72,151.72,151.32,151.46,9314.0
2017-10-02 14:00:00,151.46,151.46,151.04,151.31,9709.0,151.46,151.46,151.04,151.31,9709.0
2017-10-02 14:05:00,151.3,151.41,151.08,151.3,13566.0,151.3,151.41,151.08,151.3,13566.0
2017-10-02 14:10:00,151.32,151.32,151.17,151.19,6279.0,151.32,151.32,151.17,151.19,6279.0
2017-10-02 14:15:00,151.28,151.45,151.08,151.11,20643.0,151.28,151.45,151.08,151.11,20643.0
2017-10-02 14:20:00,151.12,151.53,151.08,151.28,24154.0,151.12,151.53,151.08,151.28,24154.0
2017-10-02 14:25:00,151.18,151.74,151.09,151.49,5838.0,151.18,151.74,151.09,151.49,5838.0
2017-10-02 14:30:00,151.46,151.52,151.3,151.31,4856.0,151.46,151.52,151.3,151.31,4856.0
2017-10-02 14:35:00,151.45,151.45,151.29,151.37,5250.0,151.45,151.45,151.29,151.37,5250.0
2017-10-02 14:40:00,151.36,151.41,151.04,151.04,6506.0,151.36,151.41,151.04,151.04,6506.0
2017-10-02 14:45:00,151.04,151.08,150.84,150.92,12337.0,151.04,151.08,150.84,150.92,12337.0
2017-10-02 14:50:00,150.9,151.19,150.81,151.19,16331.0,150.9,151.19,150.81,151.19,16331.0
2017-10-02 14:55:00,151.05,151.63,151.03,151.51,12779.0,151.05,151.63,151.03,151.51,12779.0
2017-10-02 15:00:00,151.49,151.49,151.1,151.13,5241.0,151.49,151.49,151.1,151.13,5241.0
2017-10-02 15:05:00,151.1,151.36,151.09,151.31,8289.0,151.1,151.36,151.09,151.31,8289.0
2017-10-02 15:10:00,151.41,151.44,151.16,151.16,8520.0,151.41,151.44,151.16,151.16,8520.0
2017-10-02 15:15:00,151.23,151.23,151.09,151.13,6356.0,151.23,151.23,151.09,151.13,6356.0
2017-10-02 15:20:00,151.2,151.43,151.13,151.4,9430.0,151.2,151.43,151.13,151.4,9430.0
2017-10-02 15:25:00,151.34,151.39,151.18,151.27,14065.0,151.34,151.39,151.18,151.27,14065.0
2017-10-02 15:30:00,151.31,151.32,151.2,151.24,9772.0,151.31,151.32,151.2,151.24,9772.0
2017-10-02 15:35:00,151.28,151.7,151.25,151.7,19057.0,151.28,151.7,151.25,151.7,19057.0
2017-10-02 15:40:00,151.69,151.71,151.57,151.6,12342.0,151.69,151.71,151.57,151.6,12342.0
2017-10-02 15:45:00,151.63,151.99,151.59,151.91,19370.0,151.63,151.99,151.59,151.91,19370.0
2017-10-02 15:50:00,152.21,152.4,151.99,152.17,63194.0,152.21,152.4,151.99,152.17,63194.0
2017-10-02 15:55:00,152.18,152.36,152.03,152.22,63242.0,152.18,152.36,152.03,152.22,63242.0
2017-10-03 09:30:00,152.21,152.99,151.75,152.21,16844.0,152.21,152.99,151.75,152.21,16844.0
2017-10-03 09:35:00,152.06,152.25,151.28,151.48,17943.0,152.06,152.25,151.28,151.48,17943.0
2017-10-03 09:40:00,151.48,152.0,151.29,151.76,11600.0,151.48,152.0,151.29,151.76,11600.0
2017-10-03 09:45:00,151.7,152.5,151.7,152.26,7247.0,151.7,152.5,151.7,152.26,7247.0
2017-10-03 09:50:00,152.33,152.5,151.67,151.85,11073.0,152.33,152.5,151.67,151.85,11073.0
2017-10-03 09:55:00,151.88,151.95,151.41,151.49,17631.0,151.88,151.95,151.41,151.49,17631.0
2017-10-03 10:00:00,151.43,151.52,150.82,151.12,20276.0,151.43,151.52,150.82,151.12,20276.0
2017-10-03 10:05:00,151.24,151.24,150.99,151.06,5614.0,151.24,151.24,150.99,151.06,5614.0
2017-10-03 10:10:00,151.03,151.03,150.38,150.58,12335.0,151.03,151.03,150.38,150.58,12335.0
2017-10-03 10:15:00,150.56,150.68,150.18,150.18,8208.0,150.56,150.68,150.18,150.18,8208.0
2017-10-03 10:20:00,150.2,150.48,150.2,150.4,11600.0,150.2,150.48,150.2,150.4,11600.0
2017-10-03 10:25:00,150.4,151.12,150.4,151.02,6828.0,150.4,151.12,150.4,151.02,6828.0
2017-10-03 10:30:00,151.07,151.72,151.0,151.72,11554.0,151.07,151.72,151.0,151.72,11554.0
2017-10-03 10:35:00,151.56,151.56,151.15,151.38,8906.0,151.56,151.56,151.15,151.38,8906.0
2017-10-03 10:40:00,151.37,151.37,151.01,151.13,4661.0,151.37,151.37,151.01,151.13,4661.0
2017-10-03 10:45:00,151.1,151.24,151.06,151.23,2481.0,151.1,151.24,151.06,151.23,2481.0
2017-10-03 10:50:00,151.06,151.11,150.77,150.77,7740.0,151.06,151.11,150.77,150.77,7740.0
2017-10-03 10:55:00,150.7,151.06,150.7,151.06,3683.0,150.7,151.06,150.7,151.06,3683.0
2017-10-03 11:00:00,151.01,151.01,150.67,150.79,17374.0,151.01,151.01,150.67,150.79,17374.0
2017-10-03 11:05:00,150.67,150.82,150.54,150.74,9460.0,150.67,150.82,150.54,150.74,9460.0
2017-10-03 11:10:00,150.65,150.9,150.56,150.9,4301.0,150.65,150.9,150.56,150.9,4301.0
2017-10-03 11:15:00,150.83,151.39,150.82,151.37,7214.0,150.83,151.39,150.82,151.37,7214.0
2017-10-03 11:20:00,151.36,151.71,151.36,151.65,4300.0,151.36,151.71,151.36,151.65,4300.0
2017-10-03 11:25:00,151.66,151.66,151.39,151.49,6634.0,151.66,151.66,151.39,151.49,6634.0
2017-10-03 11:30:00,151.48,151.54,151.43,151.52,1881.0,151.48,151.54,151.43,151.52,1881.0
2017-10-03 11:35:00,151.53,151.53,151.32,151.35,4580.0,151.53,151.53,151.32,151.35,4580.0
2017-10-03 11:40:00,151.36,151.47,151.24,151.47,3088.0,151.36,151.47,151.24,151.47,3088.0
2017-10-03 11:45:00,151.35,151.36,151.09,151.18,3557.0,151.35,151.36,151.09,151.18,3557.0
2017-10-03 11:50:00,151.31,151.31,151.13,151.15,2800.0,151.31,151.31,151.13,151.15,2800.0
2017-10-03 11:55:00,151.05,151.36,151.05,151.21,1246.0,151.05,151.36,151.05,151.21,1246.0
2017-10-03 12:00:00,151.4,151.54,151.23,151.54,2800.0,151.4,151.54,151.23,151.54,2800.0
2017-10-03 12:05:00,151.55,151.55,151.36,151.55,1600.0,151.55,151.55,151.36,151.55,1600.0
2017-10-03 12:10:00,151.57,151.63,151.52,151.63,2263.0,151.57,151.63,151.52,151.63,2263.0
2017-10-03 12:15:00,151.57,151.57,151.42,151.46,4427.0,151.57,151.57,151.42,151.46,4427.0
2017-10-03 12:20:00,151.47,151.63,151.38,151.44,5499.0,151.47,151.63,151.38,151.44,5499.0
2017-10-03 12:25:00,151.56,151.6,151.49,151.51,1832.0,151.56,151.6,151.49,151.51,1832.0
2017-10-03 12:30:00,151.54,151.65,151.47,151.65,1263.0,151.54,151.65,151.47,151.65,1263.0
2017-10-03 12:35:00,151.65,151.65,151.53,151.53,1150.0,151.65,151.65,151.53,151.53,1150.0
2017-10-03 12:40:00,151.61,151.67,151.5,151.59,3600.0,151.61,151.67,151.5,151.59,3600.0
2017-10-03 12:45:00,151.53,151.73,151.51,151.73,5599.0,151.53,151.73,151.51,151.73,5599.0
2017-10-03 12:50:00,151.62,151.63,151.39,151.39,6514.0,151.62,151.63,151.39,151.39,6514.0
2017-10-03 12:55:00,151.43,151.57,151.43,151.57,820.0,151.43,151.57,151.43,151.57,820.0
2017-10-03 13:00:00,151.57,152.0,151.57,151.99,11199.0,151.57,152.0,151.57,151.99,11199.0
2017-10-03 13:05:00,151.98,151.98,151.57,151.71,7319.0,151.98,151.98,151.57,151.71,7319.0
2017-10-03 13:10:00,151.74,151.98,151.71,151.71,3279.0,151.74,151.98,151.71,151.71,3279.0
2017-10-03 13:15:00,151.68,151.85,151.68,151.78,2600.0,151.68,151.85,151.68,151.78,2600.0
2017-10-03 13:20:00,151.75,151.85,151.75,151.85,500.0,151.75,151.85,151.75,151.85,500.0
2017-10-03 13:25:00,151.89,152.04,151.77,152.04,4221.0,151.89,152.04,151.77,152.04,4221.0
2017-10-03 13:30:00,151.94,152.11,151.92,152.11,8176.0,151.94,152.11,151.92,152.11,8176.0
2017-10-03 13:35:00,152.03,152.11,151.97,152.0,5500.0,152.03,152.11,151.97,152.0,5500.0
2017-10-03 13:40:00,151.97,152.01,151.83,151.98,4200.0,151.97,152.01,151.83,151.98,4200.0
2017-10-03 13:45:00,152.03,152.21,152.0,152.13,13006.0,152.03,152.21,152.0,152.13,13006.0
2017-10-03 13:50:00,152.11,152.13,151.99,152.0,6775.0,152.11,152.13,151.99,152.0,6775.0
2017-10-03 13:55:00,152.04,152.04,151.8,151.82,5508.0,152.04,152.04,151.8,151.82,5508.0
2017-10-03 14:00:00,151.84,152.03,151.8,151.96,4281.0,151.84,152.03,151.8,151.96,4281.0
2017-10-03 14:05:00,152.0,152.05,151.89,151.99,3299.0,152.0,152.05,151.89,151.99,3299.0
2017-10-03 14:10:00,151.97,152.0,151.71,151.71,3075.0,151.97,152.0,151.71,151.71,3075.0
2017-10-03 14:15:00,151.65,151.79,151.65,151.79,3293.0,151.65,151.79,151.65,151.79,3293.0
2017-10-03 14:20:00,151.8,151.88,151.7,151.71,4010.0,151.8,151.88,151.7,151.71,4010.0
2017-10-03 14:25:00,151.7,151.73,151.52,151.62,5199.0,151.7,151.73,151.52,151.62,5199.0
2017-10-03 14:30:00,151.62,151.69,151.58,151.67,3200.0,151.62,151.69,151.58,151.67,3200.0
2017-10-03 14:35:00,151.68,151.87,151.68,151.76,2903.0,151.68,151.87,151.68,151.76,2903.0
2017-10-03 14:40:00,151.76,151.92,151.75,151.89,3550.0,151.76,151.92,151.75,151.89,3550.0
2017-10-03 14:45:00,151.86,152.09,151.84,152.06,10273.0,151.86,152.09,151.84,152.06,10273.0
2017-10-03 14:50:00,151.98,152.2,151.98,152.14,3500.0,151.98,152.2,151.98,152.14,3500.0
2017-10-03 14:55:00,152.16,152.38,152.15,152.33,28964.0,152.16,152.38,152.15,152.33,28964.0
2017-10-03 15:00:00,152.33,152.5,152.26,152.46,8653.0,152.33,152.5,152.26,152.46,8653.0
2017-10-03 15:05:00,152.53,152.6,152.4,152.59,6100.0,152.53,152.6,152.4,152.59,6100.0
2017-10-03 15:10:00,152.59,152.65,152.22,152.3,8728.0,152.59,152.65,152.22,152.3,8728.0
2017-10-03 15:15:00,152.34,152.34,152.16,152.27,6850.0,152.34,152.34,152.16,152.27,6850.0
2017-10-03 15:20:00,152.32,152.47,152.26,152.43,9028.0,152.32,152.47,152.26,152.43,9028.0
2017-10-03 15:25:00,152.41,152.46,152.36,152.44,8133.0,152.41,152.46,152.36,152.44,8133.0
2017-10-03 15:30:00,152.42,152.57,152.39,152.57,10131.0,152.42,152.57,152.39,152.57,10131.0
2017-10-03 15:35:00,152.55,152.71,152.55,152.64,24678.0,152.55,152.71,152.55,152.64,24678.0
2017-10-03 15:40:00,152.61,152.62,152.44,152.48,11697.0,152.61,152.62,152.44,152.48,11697.0
2017-10-03 15:45:00,152.48,152.56,152.46,152.48,11220.0,152.48,152.56,152.46,152.48,11220.0
2017-10-03 15:50:00,152.46,152.53,152.42,152.46,14128.0,152.46,152.53,152.42,152.46,14128.0
2017-10-03 15:55:00,152.44,152.59,152.42,152.52,53714.0,152.44,152.59,152.42,152.52,53714.0
2017-10-04 09:30:00,152.26,152.43,151.36,151.46,14024.0,152.26,152.43,151.36,151.46,14024.0
2017-10-04 09:35:00,151.47,152.6,151.46,152.6,11797.0,151.47,152.6,151.46,152.6,11797.0
2017-10-04 09:40:00,152.8,152.99,151.95,151.95,10704.0,152.8,152.99,151.95,151.95,10704.0
2017-10-04 09:45:00,152.06,152.79,152.06,152.78,6156.0,152.06,152.79,152.06,152.78,6156.0
2017-10-04 09:50:00,152.76,153.76,152.76,153.68,40708.0,152.76,153.76,152.76,153.68,40708.0
2017-10-04 09:55:00,153.63,153.82,153.46,153.58,30266.0,153.63,153.82,153.46,153.58,30266.0
2017-10-04 10:00:00,153.5,153.56,153.21,153.3,12105.0,153.5,153.56,153.21,153.3,12105.0
2017-10-04 10:05:00,153.26,153.26,152.92,152.92,8290.0,153.26,153.26,152.92,152.92,8290.0
2017-10-04 10:10:00,153.09,153.09,152.6,152.71,4485.0,153.09,153.09,152.6,152.71,4485.0
2017-10-04 10:15:00,152.7,153.1,152.67,153.1,4400.0,152.7,153.1,152.67,153.1,4400.0
2017-10-04 10:20:00,152.97,153.31,152.97,153.26,12018.0,152.97,153.31,152.97,153.26,12018.0
2017-10-04 10:25:00,153.18,153.27,152.9,152.97,5600.0,153.18,153.27,152.9,152.97,5600.0
2017-10-04 10:30:00,152.91,153.05,152.56,152.56,11806.0,152.91,153.05,152.56,152.56,11806.0
2017-10-04 10:35:00,152.57,152.98,152.56,152.71,4824.0,152.57,152.98,152.56,152.71,4824.0
2017-10-04 10:40:00,152.77,152.81,152.38,152.65,8485.0,152.77,152.81,152.38,152.65,8485.0
2017-10-04 10:45:00,152.74,152.9,152.72,152.8,7393.0,152.74,152.9,152.72,152.8,7393.0
2017-10-04 10:50:00,152.83,152.87,152.58,152.62,5607.0,152.83,152.87,152.58,152.62,5607.0
2017-10-04 10:55:00,152.66,152.94,152.66,152.94,4135.0,152.66,152.94,152.66,152.94,4135.0
2017-10-04 11:00:00,152.95,152.99,152.71,152.89,7028.0,152.95,152.99,152.71,152.89,7028.0
2017-10-04 11:05:00,152.96,153.07,152.5,152.87,7437.0,152.96,153.07,152.5,152.87,7437.0
2017-10-04 11:10:00,152.87,152.9,152.64,152.81,5600.0,152.87,152.9,152.64,152.81,5600.0
2017-10-04 11:15:00,152.81,152.87,152.08,152.26,14866.0,152.81,152.87,152.08,152.26,14866.0
2017-10-04 11:20:00,152.14,152.57,152.1,152.57,5127.0,152.14,152.57,152.1,152.57,5127.0
2017-10-04 11:25:00,152.48,152.55,152.31,152.55,12995.0,152.48,152.55,152.31,152.55,12995.0
2017-10-04 11:30:00,152.49,152.57,152.27,152.27,7793.0,152.49,152.57,152.27,152.27,7793.0
2017-10-04 11:35:00,152.22,152.39,152.1,152.31,2966.0,152.22,152.39,152.1,152.31,2966.0
2017-10-04 11:40:00,152.27,152.32,152.07,152.09,5100.0,152.27,152.32,152.07,152.09,5100.0
2017-10-04 11:45:00,152.08,152.22,152.04,152.05,4229.0,152.08,152.22,152.04,152.05,4229.0
2017-10-04 11:50:00,152.11,152.35,152.06,152.31,3311.0,152.11,152.35,152.06,152.31,3311.0
2017-10-04 11:55:00,152.34,152.44,152.15,152.44,12359.0,152.34,152.44,152.15,152.44,12359.0
2017-10-04 12:00:00,152.36,152.38,152.07,152.17,6048.0,152.36,152.38,152.07,152.17,6048.0
2017-10-04 12:05:00,152.15,152.32,152.14,152.23,7050.0,152.15,152.32,152.14,152.23,7050.0
2017-10-04 12:10:00,152.15,152.18,151.91,151.96,10125.0,152.15,152.18,151.91,151.96,10125.0
2017-10-04 12:15:00,152.0,152.74,152.0,152.74,3453.0,152.0,152.74,152.0,152.74,3453.0
2017-10-04 12:20:00,152.66,152.85,152.61,152.8,2400.0,152.66,152.85,152.61,152.8,2400.0
2017-10-04 12:25:00,152.67,152.67,152.43,152.64,2100.0,152.67,152.67,152.43,152.64,2100.0
2017-10-04 12:30:00,152.68,152.69,152.45,152.62,2900.0,152.68,152.69,152.45,152.62,2900.0
2017-10-04 12:35:00,152.7,152.78,152.44,152.61,10015.0,152.7,152.78,152.44,152.61,10015.0
2017-10-04 12:40:00,152.6,152.66,152.56,152.64,2100.0,152.6,152.66,152.56,152.64,2100.0
2017-10-04 12:45:00,152.65,152.83,152.65,152.69,3717.0,152.65,152.83,152.65,152.69,3717.0
2017-10-04 12:50:00,152.79,152.97,152.77,152.94,1500.0,152.79,152.97,152.77,152.94,1500.0
2017-10-04 12:55:00,152.95,153.05,152.9,152.94,4333.0,152.95,153.05,152.9,152.94,4333.0
2017-10-04 13:00:00,152.95,153.05,152.67,152.67,4197.0,152.95,153.05,152.67,152.67,4197.0
2017-10-04 13:05:00,152.74,152.85,152.66,152.78,3182.0,152.74,152.85,152.66,152.78,3182.0
2017-10-04 13:10:00,152.72,152.76,152.57,152.61,4250.0,152.72,152.76,152.57,152.61,4250.0
2017-10-04 13:15:00,152.68,152.7,152.3,152.69,4400.0,152.68,152.7,152.3,152.69,4400.0
2017-10-04 13:20:00,152.71,152.92,152.68,152.91,2700.0,152.71,152.92,152.68,152.91,2700.0
2017-10-04 13:25:00,152.89,152.94,152.52,152.68,2700.0,152.89,152.94,152.52,152.68,2700.0
2017-10-04 13:30:00,152.76,152.76,152.45,152.55,2225.0,152.76,152.76,152.45,152.55,2225.0
2017-10-04 13:35:00,152.51,152.51,151.82,151.94,5311.0,152.51,152.51,151.82,151.94,5311.0
2017-10-04 13:40:00,152.09,152.09,151.79,151.79,500.0,152.09,152.09,151.79,151.79,500.0
2017-10-04 13:45:00,152.08,152.14,151.98,151.99,2200.0,152.08,152.14,151.98,151.99,2200.0
2017-10-04 13:50:00,152.05,152.36,152.03,152.27,7331.0,152.05,152.36,152.03,152.27,7331.0
2017-10-04 13:55:00,152.35,152.35,152.1,152.11,9820.0,152.35,152.35,152.1,152.11,9820.0
2017-10-04 14:00:00,152.16,152.46,152.16,152.44,3292.0,152.16,152.46,152.16,152.44,3292.0
2017-10-04 14:05:00,152.44,152.71,152.44,152.66,4177.0,152.44,152.71,152.44,152.66,4177.0
2017-10-04 14:10:00,152.7,152.73,152.23,152.57,10422.0,152.7,152.73,152.23,152.57,10422.0
2017-10-04 14:15:00,152.58,152.58,152.28,152.44,11176.0,152.58,152.58,152.28,152.44,11176.0
2017-10-04 14:20:00,152.43,152.5,152.32,152.5,9809.0,152.43,152.5,152.32,152.5,9809.0
2017-10-04 14:25:00,152.45,152.6,152.44,152.53,3000.0,152.45,152.6,152.44,152.53,3000.0
2017-10-04 14:30:00,152.5,152.58,152.49,152.53,19150.0,152.5,152.58,152.49,152.53,19150.0
2017-10-04 14:35:00,152.57,152.58,152.42,152.42,4025.0,152.57,152.58,152.42,152.42,4025.0
2017-10-04 14:40:00,152.45,152.52,152.2,152.42,4350.0,152.45,152.52,152.2,152.42,4350.0
2017-10-04 14:45:00,152.51,152.59,152.21,152.34,3652.0,152.51,152.59,152.21,152.34,3652.0
2017-10-04 14:50:00,152.35,152.57,152.32,152.33,5219.0,152.35,152.57,152.32,152.33,5219.0
2017-10-04 14:55:00,152.44,152.54,152.43,152.51,2943.0,152.44,152.54,152.43,152.51,2943.0
2017-10-04 15:00:00,152.48,152.57,152.43,152.46,4545.0,152.48,152.57,152.43,152.46,4545.0
2017-10-04 15:05:00,152.52,152.52,152.3,152.41,6858.0,152.52,152.52,152.3,152.41,6858.0
2017-10-04 15:10:00,152.4,152.6,152.4,152.55,6215.0,152.4,152.6,152.4,152.55,6215.0
2017-10-04 15:15:00,152.55,152.78,152.55,152.6,7084.0,152.55,152.78,152.55,152.6,7084.0
2017-10-04 15:20:00,152.58,152.59,152.37,152.43,3756.0,152.58,152.59,152.37,152.43,3756.0
2017-10-04 15:25:00,152.43,152.67,152.41,152.56,14677.0,152.43,152.67,152.41,152.56,14677.0
2017-10-04 15:30:00,152.56,152.65,152.36,152.46,9314.0,152.56,152.65,152.36,152.46,9314.0
2017-10-04 15:35:00,152.46,152.55,152.36,152.49,12864.0,152.46,152.55,152.36,152.49,12864.0
2017-10-04 15:40:00,152.5,152.5,152.32,152.32,7873.0,152.5,152.5,152.32,152.32,7873.0
2017-10-04 15:45:00,152.3,152.54,152.3,152.49,18191.0,152.3,152.54,152.3,152.49,18191.0
2017-10-04 15:50:00,152.54,152.57,152.32,152.37,32616.0,152.54,152.57,152.32,152.37,32616.0
2017-10-04 15:55:00,152.36,152.56,152.33,152.53,56569.0,152.36,152.56,152.33,152.53,56569.0
2017-10-05 09:30:00,153.09,153.47,152.68,153.43,15590.0,153.09,153.47,152.68,153.43,15590.0
2017-10-05 09:35:00,153.5,153.57,152.71,153.01,11691.0,153.5,153.57,152.71,153.01,11691.0
2017-10-05 09:40:00,153.0,153.18,152.79,152.91,13259.0,153.0,153.18,152.79,152.91,13259.0
2017-10-05 09:45:00,153.0,153.03,152.26,152.29,9450.0,153.0,153.03,152.26,152.29,9450.0
2017-10-05 09:50:00,152.29,152.73,152.25,152.49,10491.0,152.29,152.73,152.25,152.49,10491.0
2017-10-05 09:55:00,152.47,152.61,152.2,152.37,4700.0,152.47,152.61,152.2,152.37,4700.0
2017-10-05 10:00:00,152.37,152.68,152.27,152.65,7803.0,152.37,152.68,152.27,152.65,7803.0
2017-10-05 10:05:00,152.57,152.87,152.52,152.81,4900.0,152.57,152.87,152.52,152.81,4900.0
2017-10-05 10:10:00,152.78,152.78,152.33,152.44,8808.0,152.78,152.78,152.33,152.44,8808.0
2017-10-05 10:15:00,152.5,152.8,152.36,152.42,14385.0,152.5,152.8,152.36,152.42,14385.0
2017-10-05 10:20:00,152.42,152.65,152.28,152.43,10826.0,152.42,152.65,152.28,152.43,10826.0
2017-10-05 10:25:00,152.39,152.8,152.34,152.74,6440.0,152.39,152.8,152.34,152.74,6440.0
2017-10-05 10:30:00,152.84,152.84,152.6,152.74,4999.0,152.84,152.84,152.6,152.74,4999.0
2017-10-05 10:35:00,152.74,152.82,152.55,152.68,10095.0,152.74,152.82,152.55,152.68,10095.0
2017-10-05 10:40:00,152.66,153.11,152.6,153.07,6500.0,152.66,153.11,152.6,153.07,6500.0
2017-10-05 10:45:00,153.07,153.14,152.63,152.64,12838.0,153.07,153.14,152.63,152.64,12838.0
2017-10-05 10:50:00,152.6,152.72,152.46,152.5,8551.0,152.6,152.72,152.46,152.5,8551.0
2017-10-05 10:55:00,152.49,152.6,152.36,152.49,7079.0,152.49,152.6,152.36,152.49,7079.0
2017-10-05 11:00:00,152.46,152.64,152.44,152.49,6000.0,152.46,152.64,152.44,152.49,6000.0
2017-10-05 11:05:00,152.48,152.64,152.24,152.59,16653.0,152.48,152.64,152.24,152.59,16653.0
2017-10-05 11:10:00,152.59,152.6,152.42,152.55,15192.0,152.59,152.6,152.42,152.55,15192.0
2017-10-05 11:15:00,152.52,152.65,152.47,152.63,4364.0,152.52,152.65,152.47,152.63,4364.0
2017-10-05 11:20:00,152.66,152.68,152.51,152.68,5494.0,152.66,152.68,152.51,152.68,5494.0
2017-10-05 11:25:00,152.78,152.93,152.6,152.92,20333.0,152.78,152.93,152.6,152.92,20333.0
2017-10-05 11:30:00,152.88,152.99,152.73,152.73,7600.0,152.88,152.99,152.73,152.73,7600.0
2017-10-05 11:35:00,152.72,152.8,152.7,152.75,4000.0,152.72,152.8,152.7,152.75,4000.0
2017-10-05 11:40:00,152.69,152.89,152.69,152.75,20539.0,152.69,152.89,152.69,152.75,20539.0
2017-10-05 11:45:00,152.7,152.71,152.15,152.22,59817.0,152.7,152.71,152.15,152.22,59817.0
2017-10-05 11:50:00,152.37,152.37,152.14,152.3,4796.0,152.37,152.37,152.14,152.3,4796.0
2017-10-05 11:55:00,152.35,152.36,152.14,152.2,3500.0,152.35,152.36,152.14,152.2,3500.0
2017-10-05 12:00:00,152.18,152.35,152.17,152.35,8316.0,152.18,152.35,152.17,152.35,8316.0
2017-10-05 12:05:00,152.38,152.49,152.27,152.28,4861.0,152.38,152.49,152.27,152.28,4861.0
2017-10-05 12:10:00,152.3,152.31,152.13,152.21,3290.0,152.3,152.31,152.13,152.21,3290.0
2017-10-05 12:15:00,152.25,152.25,152.06,152.09,7652.0,152.25,152.25,152.06,152.09,7652.0
2017-10-05 12:20:00,152.06,152.17,151.97,152.0,10650.0,152.06,152.17,151.97,152.0,10650.0
2017-10-05 12:25:00,152.1,152.16,151.92,151.93,5279.0,152.1,152.16,151.92,151.93,5279.0
2017-10-05 12:30:00,151.99,152.03,151.8,151.84,4200.0,151.99,152.03,151.8,151.84,4200.0
2017-10-05 12:35:00,151.84,151.87,151.75,151.76,4400.0,151.84,151.87,151.75,151.76,4400.0
2017-10-05 12:40:00,151.78,151.78,151.62,151.62,3219.0,151.78,151.78,151.62,151.62,3219.0
2017-10-05 12:45:00,151.61,151.71,151.37,151.39,10602.0,151.61,151.71,151.37,151.39,10602.0
2017-10-05 12:50:00,151.38,151.45,150.96,151.09,14887.0,151.38,151.45,150.96,151.09,14887.0
2017-10-05 12:55:00,151.0,151.89,151.0,151.71,9535.0,151.0,151.89,151.0,151.71,9535.0
2017-10-05 13:00:00,151.78,152.03,151.77,151.77,9179.0,151.78,152.03,151.77,151.77,9179.0
2017-10-05 13:05:00,151.88,151.92,151.78,151.88,3218.0,151.88,151.92,151.78,151.88,3218.0
2017-10-05 13:10:00,151.88,151.88,151.64,151.79,5734.0,151.88,151.88,151.64,151.79,5734.0
2017-10-05 13:15:00,151.8,151.88,151.74,151.8,2900.0,151.8,151.88,151.74,151.8,2900.0
2017-10-05 13:20:00,151.88,151.91,151.75,151.75,3660.0,151.88,151.91,151.75,151.75,3660.0
2017-10-05 13:25:00,151.75,151.96,151.75,151.88,8406.0,151.75,151.96,151.75,151.88,8406.0
2017-10-05 13:30:00,151.95,151.98,151.82,151.88,5286.0,151.95,151.98,151.82,151.88,5286.0
2017-10-05 13:35:00,151.92,151.93,151.85,151.93,4300.0,151.92,151.93,151.85,151.93,4300.0
2017-10-05 13:40:00,151.91,151.95,151.82,151.9,8047.0,151.91,151.95,151.82,151.9,8047.0
2017-10-05 13:45:00,151.92,152.08,151.89,152.07,7914.0,151.92,152.08,151.89,152.07,7914.0
2017-10-05 13:50:00,152.06,152.1,151.94,151.94,4100.0,152.06,152.1,151.94,151.94,4100.0
2017-10-05 13:55:00,151.95,152.12,151.95,152.06,6160.0,151.95,152.12,151.95,152.06,6160.0
2017-10-05 14:00:00,152.04,152.12,152.02,152.09,5912.0,152.04,152.12,152.02,152.09,5912.0
2017-10-05 14:05:00,152.12,152.37,152.12,152.32,4773.0,152.12,152.37,152.12,152.32,4773.0
2017-10-05 14:10:00,152.26,152.39,152.22,152.22,4100.0,152.26,152.39,152.22,152.22,4100.0
2017-10-05 14:15:00,152.19,152.25,152.16,152.19,5889.0,152.19,152.25,152.16,152.19,5889.0
2017-10-05 14:20:00,152.19,152.23,152.15,152.2,4123.0,152.19,152.23,152.15,152.2,4123.0
2017-10-05 14:25:00,152.2,152.2,152.03,152.03,3100.0,152.2,152.2,152.03,152.03,3100.0
2017-10-05 14:30:00,152.01,152.22,152.01,152.17,4100.0,152.01,152.22,152.01,152.17,4100.0
2017-10-05 14:35:00,152.15,152.22,152.13,152.19,3000.0,152.15,152.22,152.13,152.19,3000.0
2017-10-05 14:40:00,152.24,152.57,152.2,152.53,7271.0,152.24,152.57,152.2,152.53,7271.0
2017-10-05 14:45:00,152.57,152.57,152.43,152.49,4599.0,152.57,152.57,152.43,152.49,4599.0
2017-10-05 14:50:00,152.5,152.64,152.5,152.57,4397.0,152.5,152.64,152.5,152.57,4397.0
2017-10-05 14:55:00,152.56,152.75,152.54,152.73,40701.0,152.56,152.75,152.54,152.73,40701.0
2017-10-05 15:00:00,152.76,153.04,152.73,152.97,10487.0,152.76,153.04,152.73,152.97,10487.0
2017-10-05 15:05:00,153.05,153.05,152.9,152.93,6749.0,153.05,153.05,152.9,152.93,6749.0
2017-10-05 15:10:00,152.89,152.91,152.6,152.72,9287.0,152.89,152.91,152.6,152.72,9287.0
2017-10-05 15:15:00,152.6,152.76,152.49,152.69,10393.0,152.6,152.76,152.49,152.69,10393.0
2017-10-05 15:20:00,152.67,152.86,152.6,152.76,11433.0,152.67,152.86,152.6,152.76,11433.0
2017-10-05 15:25:00,152.79,152.82,152.57,152.57,8650.0,152.79,152.82,152.57,152.57,8650.0
2017-10-05 15:30:00,152.58,152.73,152.44,152.73,19508.0,152.58,152.73,152.44,152.73,19508.0
2017-10-05 15:35:00,152.73,152.73,152.59,152.64,9699.0,152.73,152.73,152.59,152.64,9699.0
2017-10-05 15:40:00,152.64,152.69,152.39,152.5,12771.0,152.64,152.69,152.39,152.5,12771.0
2017-10-05 15:45:00,152.48,152.63,152.47,152.57,12719.0,152.48,152.63,152.47,152.57,12719.0
2017-10-05 15:50:00,152.53,152.55,152.33,152.42,41095.0,152.53,152.55,152.33,152.42,41095.0
2017-10-05 15:55:00,152.38,152.46,152.18,152.34,96371.0,152.38,152.46,152.18,152.34,96371.0
2017-10-06 09:30:00,152.43,152.91,152.31,152.83,14659.0,152.43,152.91,152.31,152.83,14659.0
2017-10-06 09:35:00,152.69,153.16,152.69,153.05,5239.0,152.69,153.16,152.69,153.05,5239.0
2017-10-06 09:40:00,153.14,154.37,153.14,153.75,26861.0,153.14,154.37,153.14,153.75,26861.0
2017-10-06 09:45:00,153.73,154.43,153.73,154.29,28816.0,153.73,154.43,153.73,154.29,28816.0
2017-10-06 09:50:00,154.28,155.59,154.21,155.41,98675.0,154.28,155.59,154.21,155.41,98675.0
2017-10-06 09:55:00,155.41,155.53,154.95,155.03,30349.0,155.41,155.53,154.95,155.03,30349.0
2017-10-06 10:00:00,154.95,155.65,154.91,155.27,39636.0,154.95,155.65,154.91,155.27,39636.0
2017-10-06 10:05:00,155.31,155.35,154.72,154.77,9540.0,155.31,155.35,154.72,154.77,9540.0
2017-10-06 10:10:00,154.92,154.92,154.33,154.45,15816.0,154.92,154.92,154.33,154.45,15816.0
2017-10-06 10:15:00,154.45,154.6,154.36,154.55,23025.0,154.45,154.6,154.36,154.55,23025.0
2017-10-06 10:20:00,154.52,154.68,154.42,154.57,17050.0,154.52,154.68,154.42,154.57,17050.0
2017-10-06 10:25:00,154.57,154.57,154.39,154.39,4093.0,154.57,154.57,154.39,154.39,4093.0
2017-10-06 10:30:00,154.43,154.76,154.39,154.62,7732.0,154.43,154.76,154.39,154.62,7732.0
2017-10-06 10:35:00,154.71,154.77,154.45,154.69,16245.0,154.71,154.77,154.45,154.69,16245.0
2017-10-06 10:40:00,154.66,155.17,154.43,154.97,32142.0,154.66,155.17,154.43,154.97,32142.0
2017-10-06 10:45:00,155.02,155.86,155.02,155.81,31477.0,155.02,155.86,155.02,155.81,31477.0
2017-10-06 10:50:00,155.97,156.0,155.45,155.61,18304.0,155.97,156.0,155.45,155.61,18304.0
2017-10-06 10:55:00,155.69,155.97,155.46,155.7,35784.0,155.69,155.97,155.46,155.7,35784.0
2017-10-06 11:00:00,155.61,156.36,155.61,156.33,21943.0,155.61,156.36,155.61,156.33,21943.0
2017-10-06 11:05:00,156.36,156.46,155.64,156.0,14010.0,156.36,156.46,155.64,156.0,14010.0
2017-10-06 11:10:00,156.0,156.06,155.84,155.99,5236.0,156.0,156.06,155.84,155.99,5236.0
2017-10-06 11:15:00,156.0,156.04,155.84,155.84,9321.0,156.0,156.04,155.84,155.84,9321.0
2017-10-06 11:20:00,155.86,156.05,155.8,156.0,7992.0,155.86,156.05,155.8,156.0,7992.0
2017-10-06 11:25:00,156.03,156.04,155.83,155.97,16005.0,156.03,156.04,155.83,155.97,16005.0
2017-10-06 11:30:00,155.96,156.01,155.74,155.98,3500.0,155.96,156.01,155.74,155.98,3500.0
2017-10-06 11:35:00,155.95,155.98,155.63,155.81,7916.0,155.95,155.98,155.63,155.81,7916.0
2017-10-06 11:40:00,155.77,155.81,155.49,155.73,9140.0,155.77,155.81,155.49,155.73,9140.0
2017-10-06 11:45:00,155.74,155.91,155.71,155.89,5274.0,155.74,155.91,155.71,155.89,5274.0
2017-10-06 11:50:00,155.89,156.34,155.84,156.25,35440.0,155.89,156.34,155.84,156.25,35440.0
2017-10-06 11:55:00,156.25,156.38,156.12,156.13,10830.0,156.25,156.38,156.12,156.13,10830.0
2017-10-06 12:00:00,156.07,156.14,155.86,156.0,9189.0,156.07,156.14,155.86,156.0,9189.0
2017-10-06 12:05:00,155.97,155.98,155.82,155.82,5008.0,155.97,155.98,155.82,155.82,5008.0
2017-10-06 12:10:00,155.82,155.92,155.61,155.77,10517.0,155.82,155.92,155.61,155.77,10517.0
2017-10-06 12:15:00,155.72,155.82,155.62,155.74,13757.0,155.72,155.82,155.62,155.74,13757.0
2017-10-06 12:20:00,155.73,155.73,155.23,155.33,9144.0,155.73,155.73,155.23,155.33,9144.0
2017-10-06 12:25:00,155.29,155.33,155.12,155.16,7000.0,155.29,155.33,155.12,155.16,7000.0
2017-10-06 12:30:00,155.1,155.2,154.74,155.05,13435.0,155.1,155.2,154.74,155.05,13435.0
2017-10-06 12:35:00,155.0,155.03,154.8,154.91,5200.0,155.0,155.03,154.8,154.91,5200.0
2017-10-06 12:40:00,154.95,155.03,154.87,154.92,5975.0,154.95,155.03,154.87,154.92,5975.0
2017-10-06 12:45:00,154.96,155.07,154.96,155.05,2000.0,154.96,155.07,154.96,155.05,2000.0
2017-10-06 12:50:00,155.03,155.21,154.87,154.87,17966.0,155.03,155.21,154.87,154.87,17966.0
2017-10-06 12:55:00,154.95,155.01,154.87,154.95,3500.0,154.95,155.01,154.87,154.95,3500.0
2017-10-06 13:00:00,155.02,155.14,154.85,155.02,10174.0,155.02,155.14,154.85,155.02,10174.0
2017-10-06 13:05:00,154.95,155.07,154.92,155.07,4307.0,154.95,155.07,154.92,155.07,4307.0
2017-10-06 13:10:00,155.07,155.23,154.98,154.98,5301.0,155.07,155.23,154.98,154.98,5301.0
2017-10-06 13:15:00,155.05,155.15,154.93,155.11,3700.0,155.05,155.15,154.93,155.11,3700.0
2017-10-06 13:20:00,155.17,155.41,155.13,155.37,13757.0,155.17,155.41,155.13,155.37,13757.0
2017-10-06 13:25:00,155.42,155.63,155.41,155.53,11500.0,155.42,155.63,155.41,155.53,11500.0
2017-10-06 13:30:00,155.52,155.52,155.24,155.24,32936.0,155.52,155.52,155.24,155.24,32936.0
2017-10-06 13:35:00,155.25,155.3,155.13,155.2,4200.0,155.25,155.3,155.13,155.2,4200.0
2017-10-06 13:40:00,155.05,155.14,154.89,154.93,8647.0,155.05,155.14,154.89,154.93,8647.0
2017-10-06 13:45:00,154.89,155.2,154.86,155.13,8380.0,154.89,155.2,154.86,155.13,8380.0
2017-10-06 13:50:00,155.11,155.26,155.03,155.14,13292.0,155.11,155.26,155.03,155.14,13292.0
2017-10-06 13:55:00,155.14,155.47,155.11,155.45,16292.0,155.14,155.47,155.11,155.45,16292.0
2017-10-06 14:00:00,155.4,155.54,155.35,155.47,10997.0,155.4,155.54,155.35,155.47,10997.0
2017-10-06 14:05:00,155.55,155.77,155.51,155.69,9885.0,155.55,155.77,155.51,155.69,9885.0
2017-10-06 14:10:00,155.67,155.67,155.33,155.33,7141.0,155.67,155.67,155.33,155.33,7141.0
2017-10-06 14:15:00,155.38,155.49,155.32,155.35,8894.0,155.38,155.49,155.32,155.35,8894.0
2017-10-06 14:20:00,155.36,155.39,155.22,155.37,15987.0,155.36,155.39,155.22,155.37,15987.0
2017-10-06 14:25:00,155.28,155.43,155.21,155.43,4150.0,155.28,155.43,155.21,155.43,4150.0
2017-10-06 14:30:00,155.4,155.48,155.33,155.47,6871.0,155.4,155.48,155.33,155.47,6871.0
2017-10-06 14:35:00,155.47,155.62,155.41,155.48,12448.0,155.47,155.62,155.41,155.48,12448.0
2017-10-06 14:40:00,155.39,155.42,155.22,155.24,3100.0,155.39,155.42,155.22,155.24,3100.0
2017-10-06 14:45:00,155.24,155.38,155.22,155.29,9823.0,155.24,155.38,155.22,155.29,9823.0
2017-10-06 14:50:00,155.3,155.34,155.24,155.33,8500.0,155.3,155.34,155.24,155.33,8500.0
2017-10-06 14:55:00,155.33,155.53,155.33,155.46,9224.0,155.33,155.53,155.33,155.46,9224.0
2017-10-06 15:00:00,155.42,155.54,155.31,155.47,14401.0,155.42,155.54,155.31,155.47,14401.0
2017-10-06 15:05:00,155.51,155.56,155.43,155.52,8674.0,155.51,155.56,155.43,155.52,8674.0
2017-10-06 15:10:00,155.5,155.51,155.36,155.48,7772.0,155.5,155.51,155.36,155.48,7772.0
2017-10-06 15:15:00,155.51,155.55,155.47,155.47,5314.0,155.51,155.55,155.47,155.47,5314.0
2017-10-06 15:20:00,155.5,155.57,155.42,155.43,11984.0,155.5,155.57,155.42,155.43,11984.0
2017-10-06 15:25:00,155.39,155.41,155.21,155.31,12904.0,155.39,155.41,155.21,155.31,12904.0
2017-10-06 15:30:00,155.28,155.5,155.21,155.21,20098.0,155.28,155.5,155.21,155.21,20098.0
2017-10-06 15:35:00,155.22,155.26,155.2,155.23,14868.0,155.22,155.26,155.2,155.23,14868.0
2017-10-06 15:40:00,155.22,155.24,155.04,155.1,16632.0,155.22,155.24,155.04,155.1,16632.0
2017-10-06 15:45:00,155.08,155.27,155.08,155.18,34159.0,155.08,155.27,155.08,155.18,34159.0
2017-10-06 15:50:00,155.2,155.32,155.17,155.19,46826.0,155.2,155.32,155.17,155.19,46826.0
2017-10-06 15:55:00,155.19,155.26,155.01,155.09,54666.0,155.19,155.26,155.01,155.09,54666.0
2017-10-09 09:30:00,155.85,156.13,155.25,155.26,33787.0,155.85,156.13,155.25,155.26,33787.0
2017-10-09 09:35:00,155.25,155.25,154.46,155.02,15067.0,155.25,155.25,154.46,155.02,15067.0
2017-10-09 09:40:00,155.0,157.1,154.98,156.61,41891.0,155.0,157.1,154.98,156.61,41891.0
2017-10-09 09:45:00,156.61,157.1,156.61,156.99,33278.0,156.61,157.1,156.61,156.99,33278.0
2017-10-09 09:50:00,156.95,157.25,156.54,156.85,23794.0,156.95,157.25,156.54,156.85,23794.0
2017-10-09 09:55:00,156.85,157.29,156.61,157.28,23131.0,156.85,157.29,156.61,157.28,23131.0
2017-10-09 10:00:00,157.14,157.23,156.51,156.77,19466.0,157.14,157.23,156.51,156.77,19466.0
2017-10-09 10:05:00,156.77,156.87,156.45,156.57,19930.0,156.77,156.87,156.45,156.57,19930.0
2017-10-09 10:10:00,156.53,156.53,155.99,156.14,9814.0,156.53,156.53,155.99,156.14,9814.0
2017-10-09 10:15:00,156.26,156.35,156.05,156.35,8746.0,156.26,156.35,156.05,156.35,8746.0
2017-10-09 10:20:00,156.36,156.36,155.86,155.92,7437.0,156.36,156.36,155.86,155.92,7437.0
2017-10-09 10:25:00,155.98,156.05,155.71,155.9,6365.0,155.98,156.05,155.71,155.9,6365.0
2017-10-09 10:30:00,155.85,155.89,155.62,155.78,4918.0,155.85,155.89,155.62,155.78,4918.0
2017-10-09 10:35:00,155.78,156.18,155.78,156.18,3225.0,155.78,156.18,155.78,156.18,3225.0
2017-10-09 10:40:00,156.15,156.16,155.69,155.89,4672.0,156.15,156.16,155.69,155.89,4672.0
2017-10-09 10:45:00,155.76,155.88,155.22,155.25,13700.0,155.76,155.88,155.22,155.25,13700.0
2017-10-09 10:50:00,155.36,155.73,155.27,155.7,3523.0,155.36,155.73,155.27,155.7,3523.0
2017-10-09 10:55:00,155.72,155.91,155.68,155.87,4914.0,155.72,155.91,155.68,155.87,4914.0
2017-10-09 11:00:00,155.78,155.88,155.6,155.7,3425.0,155.78,155.88,155.6,155.7,3425.0
2017-10-09 11:05:00,155.6,155.84,155.6,155.8,3100.0,155.6,155.84,155.6,155.8,3100.0
2017-10-09 11:10:00,155.84,156.14,155.8,155.93,5521.0,155.84,156.14,155.8,155.93,5521.0
2017-10-09 11:15:00,155.89,155.89,155.52,155.67,12254.0,155.89,155.89,155.52,155.67,12254.0
2017-10-09 11:20:00,155.66,155.69,155.53,155.57,12029.0,155.66,155.69,155.53,155.57,12029.0
2017-10-09 11:25:00,155.59,155.77,155.53,155.74,3700.0,155.59,155.77,155.53,155.74,3700.0
2017-10-09 11:30:00,155.72,155.82,155.67,155.82,3900.0,155.72,155.82,155.67,155.82,3900.0
2017-10-09 11:35:00,155.89,156.04,155.77,155.94,5518.0,155.89,156.04,155.77,155.94,5518.0
2017-10-09 11:40:00,155.92,155.94,155.84,155.88,1300.0,155.92,155.94,155.84,155.88,1300.0
2017-10-09 11:45:00,156.05,156.08,156.05,156.07,362.0,156.05,156.08,156.05,156.07,362.0
2017-10-09 11:50:00,156.09,156.09,155.82,155.88,4646.0,156.09,156.09,155.82,155.88,4646.0
2017-10-09 11:55:00,155.8,155.99,155.8,155.99,2502.0,155.8,155.99,155.8,155.99,2502.0
2017-10-09 12:00:00,155.96,156.01,155.42,155.53,4600.0,155.96,156.01,155.42,155.53,4600.0
2017-10-09 12:05:00,155.53,155.78,155.49,155.78,3395.0,155.53,155.78,155.49,155.78,3395.0
2017-10-09 12:10:00,155.77,155.83,155.65,155.75,5150.0,155.77,155.83,155.65,155.75,5150.0
2017-10-09 12:15:00,155.77,155.95,155.77,155.81,2400.0,155.77,155.95,155.77,155.81,2400.0
2017-10-09 12:20:00,155.84,155.94,155.76,155.88,7847.0,155.84,155.94,155.76,155.88,7847.0
2017-10-09 12:25:00,155.85,156.0,155.77,155.96,10155.0,155.85,156.0,155.77,155.96,10155.0
2017-10-09 12:30:00,156.06,156.29,156.0,156.18,30822.0,156.06,156.29,156.0,156.18,30822.0
2017-10-09 12:35:00,156.22,156.31,155.86,155.94,7335.0,156.22,156.31,155.86,155.94,7335.0
2017-10-09 12:40:00,155.98,156.17,155.98,156.05,3834.0,155.98,156.17,155.98,156.05,3834.0
2017-10-09 12:45:00,156.11,156.11,155.69,155.74,3765.0,156.11,156.11,155.69,155.74,3765.0
2017-10-09 12:50:00,155.8,155.8,155.66,155.76,2600.0,155.8,155.8,155.66,155.76,2600.0
2017-10-09 12:55:00,155.82,155.9,155.71,155.71,3450.0,155.82,155.9,155.71,155.71,3450.0
2017-10-09 13:00:00,155.7,155.77,155.56,155.56,2025.0,155.7,155.77,155.56,155.56,2025.0
2017-10-09 13:05:00,155.55,155.65,155.48,155.49,2672.0,155.55,155.65,155.48,155.49,2672.0
2017-10-09 13:10:00,155.58,155.76,155.58,155.7,4507.0,155.58,155.76,155.58,155.7,4507.0
2017-10-09 13:15:00,155.65,155.82,155.55,155.55,2075.0,155.65,155.82,155.55,155.55,2075.0
2017-10-09 13:20:00,155.6,155.6,155.5,155.56,3400.0,155.6,155.6,155.5,155.56,3400.0
2017-10-09 13:25:00,155.51,155.53,155.47,155.53,1300.0,155.51,155.53,155.47,155.53,1300.0
2017-10-09 13:30:00,155.52,155.87,155.52,155.82,6827.0,155.52,155.87,155.52,155.82,6827.0
2017-10-09 13:35:00,155.87,155.9,155.68,155.79,9484.0,155.87,155.9,155.68,155.79,9484.0
2017-10-09 13:40:00,155.91,156.08,155.83,156.04,10456.0,155.91,156.08,155.83,156.04,10456.0
2017-10-09 13:45:00,156.04,156.18,155.96,156.16,10736.0,156.04,156.18,155.96,156.16,10736.0
2017-10-09 13:50:00,156.19,156.19,156.05,156.12,5868.0,156.19,156.19,156.05,156.12,5868.0
2017-10-09 13:55:00,156.12,156.24,156.08,156.24,9200.0,156.12,156.24,156.08,156.24,9200.0
2017-10-09 14:00:00,156.19,156.53,156.18,156.49,25877.0,156.19,156.53,156.18,156.49,25877.0
2017-10-09 14:05:00,156.49,156.49,156.14,156.32,11550.0,156.49,156.49,156.14,156.32,11550.0
2017-10-09 14:10:00,156.37,157.23,156.23,156.57,38005.0,156.37,157.23,156.23,156.57,38005.0
2017-10-09 14:15:00,156.5,156.57,156.15,156.15,9700.0,156.5,156.57,156.15,156.15,9700.0
2017-10-09 14:20:00,156.13,156.33,156.02,156.31,2300.0,156.13,156.33,156.02,156.31,2300.0
2017-10-09 14:25:00,156.32,156.32,156.03,156.21,5365.0,156.32,156.32,156.03,156.21,5365.0
2017-10-09 14:30:00,156.13,156.29,155.93,155.93,6031.0,156.13,156.29,155.93,155.93,6031.0
2017-10-09 14:35:00,155.87,156.24,155.87,155.99,6848.0,155.87,156.24,155.87,155.99,6848.0
2017-10-09 14:40:00,155.99,156.14,155.97,156.08,12239.0,155.99,156.14,155.97,156.08,12239.0
2017-10-09 14:45:00,156.15,156.59,156.13,156.23,35011.0,156.15,156.59,156.13,156.23,35011.0
2017-10-09 14:50:00,156.28,156.34,156.08,156.09,7876.0,156.28,156.34,156.08,156.09,7876.0
2017-10-09 14:55:00,156.15,156.18,156.03,156.06,3400.0,156.15,156.18,156.03,156.06,3400.0
2017-10-09 15:00:00,155.92,156.02,155.83,155.93,5081.0,155.92,156.02,155.83,155.93,5081.0
2017-10-09 15:05:00,155.89,155.99,155.85,155.92,11620.0,155.89,155.99,155.85,155.92,11620.0
2017-10-09 15:10:00,155.92,155.92,155.67,155.67,6987.0,155.92,155.92,155.67,155.67,6987.0
2017-10-09 15:15:00,155.75,155.81,155.71,155.81,2850.0,155.75,155.81,155.71,155.81,2850.0
2017-10-09 15:20:00,155.86,156.15,155.81,156.09,11421.0,155.86,156.15,155.81,156.09,11421.0
2017-10-09 15:25:00,156.09,156.1,155.91,156.09,11198.0,156.09,156.1,155.91,156.09,11198.0
2017-10-09 15:30:00,156.09,156.12,155.9,155.97,5634.0,156.09,156.12,155.9,155.97,5634.0
2017-10-09 15:35:00,155.97,156.02,155.92,155.97,4526.0,155.97,156.02,155.92,155.97,4526.0
2017-10-09 15:40:00,155.96,156.0,155.74,155.8,16407.0,155.96,156.0,155.74,155.8,16407.0
2017-10-09 15:45:00,155.75,155.78,155.61,155.74,20902.0,155.75,155.78,155.61,155.74,20902.0
2017-10-09 15:50:00,155.7,155.7,155.09,155.49,68349.0,155.7,155.7,155.09,155.49,68349.0
2017-10-09 15:55:00,155.47,155.56,155.15,155.55,91663.0,155.47,155.56,155.15,155.55,91663.0
2017-10-10 09:30:00,155.19,156.2,154.74,155.93,32429.0,155.19,156.2,154.74,155.93,32429.0
2017-10-10 09:35:00,155.96,156.14,155.88,156.05,8880.0,155.96,156.14,155.88,156.05,8880.0
2017-10-10 09:40:00,156.17,156.23,155.76,155.88,22450.0,156.17,156.23,155.76,155.88,22450.0
2017-10-10 09:45:00,155.86,156.06,155.73,155.98,23367.0,155.86,156.06,155.73,155.98,23367.0
2017-10-10 09:50:00,155.9,155.92,155.28,155.4,13500.0,155.9,155.92,155.28,155.4,13500.0
2017-10-10 09:55:00,155.41,155.51,155.2,155.47,22063.0,155.41,155.51,155.2,155.47,22063.0
2017-10-10 10:00:00,155.37,155.5,154.58,154.58,19030.0,155.37,155.5,154.58,154.58,19030.0
2017-10-10 10:05:00,154.67,154.78,154.13,154.43,23491.0,154.67,154.78,154.13,154.43,23491.0
2017-10-10 10:10:00,154.29,154.64,154.16,154.64,10294.0,154.29,154.64,154.16,154.64,10294.0
2017-10-10 10:15:00,154.5,154.55,153.5,153.8,24633.0,154.5,154.55,153.5,153.8,24633.0
2017-10-10 10:20:00,153.78,153.82,153.53,153.82,8486.0,153.78,153.82,153.53,153.82,8486.0
2017-10-10 10:25:00,153.82,154.39,153.82,154.39,3455.0,153.82,154.39,153.82,154.39,3455.0
2017-10-10 10:30:00,154.34,154.38,153.89,153.91,9896.0,154.34,154.38,153.89,153.91,9896.0
2017-10-10 10:35:00,153.94,154.09,153.9,153.9,3739.0,153.94,154.09,153.9,153.9,3739.0
2017-10-10 10:40:00,153.94,154.07,153.75,153.94,5761.0,153.94,154.07,153.75,153.94,5761.0
2017-10-10 10:45:00,153.96,154.08,153.77,154.02,9053.0,153.96,154.08,153.77,154.02,9053.0
2017-10-10 10:50:00,154.0,154.23,153.97,154.02,5400.0,154.0,154.23,153.97,154.02,5400.0
2017-10-10 10:55:00,154.03,154.18,153.94,154.08,7856.0,154.03,154.18,153.94,154.08,7856.0
2017-10-10 11:00:00,154.09,154.17,153.94,154.06,10233.0,154.09,154.17,153.94,154.06,10233.0
2017-10-10 11:05:00,154.12,154.12,153.87,153.94,6400.0,154.12,154.12,153.87,153.94,6400.0
2017-10-10 11:10:00,153.92,153.96,153.82,153.93,1800.0,153.92,153.96,153.82,153.93,1800.0
2017-10-10 11:15:00,153.97,154.5,153.97,154.5,1459.0,153.97,154.5,153.97,154.5,1459.0
2017-10-10 11:20:00,154.52,154.69,154.21,154.36,14058.0,154.52,154.69,154.21,154.36,14058.0
2017-10-10 11:25:00,154.23,154.23,153.8,153.93,6050.0,154.23,154.23,153.8,153.93,6050.0
2017-10-10 11:30:00,154.11,154.35,153.98,154.17,6045.0,154.11,154.35,153.98,154.17,6045.0
2017-10-10 11:35:00,154.18,154.71,154.18,154.64,16136.0,154.18,154.71,154.18,154.64,16136.0
2017-10-10 11:40:00,154.73,154.73,154.45,154.47,5786.0,154.73,154.73,154.45,154.47,5786.0
2017-10-10 11:45:00,154.51,154.63,154.41,154.56,6048.0,154.51,154.63,154.41,154.56,6048.0
2017-10-10 11:50:00,154.57,154.81,154.52,154.58,10556.0,154.57,154.81,154.52,154.58,10556.0
2017-10-10 11:55:00,154.47,154.6,154.16,154.45,18792.0,154.47,154.6,154.16,154.45,18792.0
2017-10-10 12:00:00,154.47,154.77,154.45,154.77,3777.0,154.47,154.77,154.45,154.77,3777.0
2017-10-10 12:05:00,154.82,154.82,154.24,154.31,11894.0,154.82,154.82,154.24,154.31,11894.0
2017-10-10 12:10:00,154.27,154.49,154.27,154.44,3115.0,154.27,154.49,154.27,154.44,3115.0
2017-10-10 12:15:00,154.49,154.54,154.35,154.47,5624.0,154.49,154.54,154.35,154.47,5624.0
2017-10-10 12:20:00,154.38,154.43,154.21,154.37,5620.0,154.38,154.43,154.21,154.37,5620.0
2017-10-10 12:25:00,154.31,154.47,154.22,154.31,3800.0,154.31,154.47,154.22,154.31,3800.0
2017-10-10 12:30:00,154.31,154.6,154.31,154.37,18375.0,154.31,154.6,154.31,154.37,18375.0
2017-10-10 12:35:00,154.4,154.4,154.26,154.3,2629.0,154.4,154.4,154.26,154.3,2629.0
2017-10-10 12:40:00,154.3,154.55,154.3,154.42,3801.0,154.3,154.55,154.3,154.42,3801.0
2017-10-10 12:45:00,154.54,154.94,154.48,154.72,10821.0,154.54,154.94,154.48,154.72,10821.0
2017-10-10 12:50:00,154.88,154.88,154.49,154.5,3200.0,154.88,154.88,154.49,154.5,3200.0
2017-10-10 12:55:00,154.59,154.73,154.45,154.6,4232.0,154.59,154.73,154.45,154.6,4232.0
2017-10-10 13:00:00,154.61,154.68,154.45,154.6,4200.0,154.61,154.68,154.45,154.6,4200.0
2017-10-10 13:05:00,154.54,154.6,154.42,154.42,1725.0,154.54,154.6,154.42,154.42,1725.0
2017-10-10 13:10:00,154.51,154.81,154.39,154.74,4297.0,154.51,154.81,154.39,154.74,4297.0
2017-10-10 13:15:00,154.71,154.75,154.41,154.61,2400.0,154.71,154.75,154.41,154.61,2400.0
2017-10-10 13:20:00,154.6,154.66,154.44,154.6,1930.0,154.6,154.66,154.44,154.6,1930.0
2017-10-10 13:25:00,154.57,154.75,154.53,154.75,1800.0,154.57,154.75,154.53,154.75,1800.0
2017-10-10 13:30:00,154.82,155.1,154.77,154.86,3100.0,154.82,155.1,154.77,154.86,3100.0
2017-10-10 13:35:00,154.91,154.91,154.56,154.63,5700.0,154.91,154.91,154.56,154.63,5700.0
2017-10-10 13:40:00,154.65,154.95,154.65,154.78,6900.0,154.65,154.95,154.65,154.78,6900.0
2017-10-10 13:45:00,154.75,155.02,154.65,154.99,8875.0,154.75,155.02,154.65,154.99,8875.0
2017-10-10 13:50:00,154.97,154.98,154.71,154.75,3000.0,154.97,154.98,154.71,154.75,3000.0
2017-10-10 13:55:00,154.72,154.76,154.6,154.76,4325.0,154.72,154.76,154.6,154.76,4325.0
2017-10-10 14:00:00,154.76,154.8,154.63,154.63,2700.0,154.76,154.8,154.63,154.63,2700.0
2017-10-10 14:05:00,154.68,154.83,154.64,154.75,5055.0,154.68,154.83,154.64,154.75,5055.0
2017-10-10 14:10:00,154.72,154.72,154.37,154.37,6078.0,154.72,154.72,154.37,154.37,6078.0
2017-10-10 14:15:00,154.42,154.56,154.36,154.53,3912.0,154.42,154.56,154.36,154.53,3912.0
2017-10-10 14:20:00,154.54,154.56,154.33,154.38,4900.0,154.54,154.56,154.33,154.38,4900.0
2017-10-10 14:25:00,154.43,154.77,154.38,154.75,4568.0,154.43,154.77,154.38,154.75,4568.0
2017-10-10 14:30:00,154.78,154.93,154.75,154.78,2900.0,154.78,154.93,154.75,154.78,2900.0
2017-10-10 14:35:00,154.78,154.83,154.63,154.83,4030.0,154.78,154.83,154.63,154.83,4030.0
2017-10-10 14:40:00,154.78,155.03,154.78,154.97,3869.0,154.78,155.03,154.78,154.97,3869.0
2017-10-10 14:45:00,154.97,155.09,154.8,154.8,2869.0,154.97,155.09,154.8,154.8,2869.0
2017-10-10 14:50:00,154.76,154.89,154.68,154.73,2900.0,154.76,154.89,154.68,154.73,2900.0
2017-10-10 14:55:00,154.73,154.79,154.52,154.79,3100.0,154.73,154.79,154.52,154.79,3100.0
2017-10-10 15:00:00,154.77,154.96,154.77,154.9,3500.0,154.77,154.96,154.77,154.9,3500.0
2017-10-10 15:05:00,154.9,155.06,154.9,154.95,8680.0,154.9,155.06,154.9,154.95,8680.0
2017-10-10 15:10:00,155.01,155.01,154.64,154.76,12761.0,155.01,155.01,154.64,154.76,12761.0
2017-10-10 15:15:00,154.77,154.91,154.76,154.77,7940.0,154.77,154.91,154.76,154.77,7940.0
2017-10-10 15:20:00,154.76,154.88,154.73,154.73,5600.0,154.76,154.88,154.73,154.73,5600.0
2017-10-10 15:25:00,154.82,154.86,154.48,154.52,11690.0,154.82,154.86,154.48,154.52,11690.0
2017-10-10 15:30:00,154.58,154.59,154.3,154.34,9963.0,154.58,154.59,154.3,154.34,9963.0
2017-10-10 15:35:00,154.28,154.37,154.25,154.28,10700.0,154.28,154.37,154.25,154.28,10700.0
2017-10-10 15:40:00,154.28,154.31,154.16,154.29,10310.0,154.28,154.31,154.16,154.29,10310.0
2017-10-10 15:45:00,154.27,154.37,154.23,154.37,14859.0,154.27,154.37,154.23,154.37,14859.0
2017-10-10 15:50:00,154.34,154.63,154.34,154.53,30129.0,154.34,154.63,154.34,154.53,30129.0
2017-10-10 15:55:00,154.53,154.56,154.36,154.51,57933.0,154.53,154.56,154.36,154.51,57933.0
2017-10-11 09:30:00,153.85,154.49,153.25,153.25,21285.0,153.85,154.49,153.25,153.25,21285.0
2017-10-11 09:35:00,153.22,154.13,152.95,153.63,10993.0,153.22,154.13,152.95,153.63,10993.0
2017-10-11 09:40:00,153.84,153.84,153.21,153.44,21084.0,153.84,153.84,153.21,153.44,21084.0
2017-10-11 09:45:00,153.44,153.44,153.13,153.17,7098.0,153.44,153.44,153.13,153.17,7098.0
2017-10-11 09:50:00,153.25,153.32,153.03,153.14,8187.0,153.25,153.32,153.03,153.14,8187.0
2017-10-11 09:55:00,153.14,154.09,153.12,154.01,14753.0,153.14,154.09,153.12,154.01,14753.0
2017-10-11 10:00:00,153.99,154.0,153.55,153.63,9028.0,153.99,154.0,153.55,153.63,9028.0
2017-10-11 10:05:00,153.68,153.68,152.55,152.62,19091.0,153.68,153.68,152.55,152.62,19091.0
2017-10-11 10:10:00,152.55,153.54,152.55,153.45,31237.0,152.55,153.54,152.55,153.45,31237.0
2017-10-11 10:15:00,153.43,153.44,152.83,152.96,3940.0,153.43,153.44,152.83,152.96,3940.0
2017-10-11 10:20:00,152.95,153.1,152.84,153.04,9586.0,152.95,153.1,152.84,153.04,9586.0
2017-10-11 10:25:00,153.0,153.37,152.99,153.18,19070.0,153.0,153.37,152.99,153.18,19070.0
2017-10-11 10:30:00,153.24,153.29,152.96,152.98,11200.0,153.24,153.29,152.96,152.98,11200.0
2017-10-11 10:35:00,152.98,153.02,152.71,152.87,5600.0,152.98,153.02,152.71,152.87,5600.0
2017-10-11 10:40:00,152.79,152.82,152.34,152.61,10630.0,152.79,152.82,152.34,152.61,10630.0
2017-10-11 10:45:00,152.63,152.7,152.32,152.42,10892.0,152.63,152.7,152.32,152.42,10892.0
2017-10-11 10:50:00,152.35,152.36,152.12,152.23,10751.0,152.35,152.36,152.12,152.23,10751.0
2017-10-11 10:55:00,152.17,152.67,152.15,152.51,12087.0,152.17,152.67,152.15,152.51,12087.0
2017-10-11 11:00:00,152.51,152.64,152.33,152.34,7108.0,152.51,152.64,152.33,152.34,7108.0
2017-10-11 11:05:00,152.43,152.51,152.34,152.34,2427.0,152.43,152.51,152.34,152.34,2427.0
2017-10-11 11:10:00,152.49,152.61,152.35,152.61,16093.0,152.49,152.61,152.35,152.61,16093.0
2017-10-11 11:15:00,152.58,152.85,152.57,152.74,16185.0,152.58,152.85,152.57,152.74,16185.0
2017-10-11 11:20:00,152.72,152.82,152.65,152.73,5984.0,152.72,152.82,152.65,152.73,5984.0
2017-10-11 11:25:00,152.71,152.71,152.49,152.61,6550.0,152.71,152.71,152.49,152.61,6550.0
2017-10-11 11:30:00,152.61,152.67,152.46,152.46,8532.0,152.61,152.67,152.46,152.46,8532.0
2017-10-11 11:35:00,152.59,152.65,152.39,152.44,10514.0,152.59,152.65,152.39,152.44,10514.0
2017-10-11 11:40:00,152.41,152.42,152.1,152.1,9276.0,152.41,152.42,152.1,152.1,9276.0
2017-10-11 11:45:00,152.13,152.28,152.11,152.21,11481.0,152.13,152.28,152.11,152.21,11481.0
2017-10-11 11:50:00,152.15,152.21,152.0,152.09,6452.0,152.15,152.21,152.0,152.09,6452.0
2017-10-11 11:55:00,152.11,152.18,151.89,152.04,15972.0,152.11,152.18,151.89,152.04,15972.0
2017-10-11 12:00:00,151.99,152.04,151.93,151.98,9763.0,151.99,152.04,151.93,151.98,9763.0
2017-10-11 12:05:00,151.91,151.96,151.65,151.8,12429.0,151.91,151.96,151.65,151.8,12429.0
2017-10-11 12:10:00,151.75,152.39,151.68,152.39,43429.0,151.75,152.39,151.68,152.39,43429.0
2017-10-11 12:15:00,152.38,152.66,152.16,152.25,17001.0,152.38,152.66,152.16,152.25,17001.0
2017-10-11 12:20:00,152.23,152.27,152.0,152.12,11710.0,152.23,152.27,152.0,152.12,11710.0
2017-10-11 12:25:00,152.19,152.33,152.06,152.11,10100.0,152.19,152.33,152.06,152.11,10100.0
2017-10-11 12:30:00,152.22,152.52,152.22,152.52,5404.0,152.22,152.52,152.22,152.52,5404.0
2017-10-11 12:35:00,152.52,152.62,152.51,152.51,4600.0,152.52,152.62,152.51,152.51,4600.0
2017-10-11 12:40:00,152.58,152.58,152.22,152.23,5955.0,152.58,152.58,152.22,152.23,5955.0
2017-10-11 12:45:00,152.25,152.31,152.2,152.24,12861.0,152.25,152.31,152.2,152.24,12861.0
2017-10-11 12:50:00,152.24,152.36,152.24,152.27,7248.0,152.24,152.36,152.24,152.27,7248.0
2017-10-11 12:55:00,152.3,152.53,152.25,152.52,18614.0,152.3,152.53,152.25,152.52,18614.0
2017-10-11 13:00:00,152.52,152.57,152.28,152.37,11140.0,152.52,152.57,152.28,152.37,11140.0
2017-10-11 13:05:00,152.38,152.55,152.36,152.54,13925.0,152.38,152.55,152.36,152.54,13925.0
2017-10-11 13:10:00,152.5,152.6,152.48,152.56,4964.0,152.5,152.6,152.48,152.56,4964.0
2017-10-11 13:15:00,152.5,152.51,152.44,152.49,1900.0,152.5,152.51,152.44,152.49,1900.0
2017-10-11 13:20:00,152.49,152.53,152.42,152.5,10400.0,152.49,152.53,152.42,152.5,10400.0
2017-10-11 13:25:00,152.52,152.55,152.49,152.5,4108.0,152.52,152.55,152.49,152.5,4108.0
2017-10-11 13:30:00,152.5,152.69,152.46,152.53,7135.0,152.5,152.69,152.46,152.53,7135.0
2017-10-11 13:35:00,152.56,152.61,152.48,152.6,6168.0,152.56,152.61,152.48,152.6,6168.0
2017-10-11 13:40:00,152.6,152.6,152.46,152.59,8483.0,152.6,152.6,152.46,152.59,8483.0
2017-10-11 13:45:00,152.59,152.72,152.53,152.7,8098.0,152.59,152.72,152.53,152.7,8098.0
2017-10-11 13:50:00,152.73,152.76,152.55,152.66,6650.0,152.73,152.76,152.55,152.66,6650.0
2017-10-11 13:55:00,152.64,152.64,152.54,152.55,7327.0,152.64,152.64,152.54,152.55,7327.0
2017-10-11 14:00:00,152.53,152.67,152.52,152.67,15402.0,152.53,152.67,152.52,152.67,15402.0
2017-10-11 14:05:00,152.61,152.8,152.6,152.75,18678.0,152.61,152.8,152.6,152.75,18678.0
2017-10-11 14:10:00,152.8,153.27,152.71,152.98,25104.0,152.8,153.27,152.71,152.98,25104.0
2017-10-11 14:15:00,153.0,153.26,152.99,153.02,16092.0,153.0,153.26,152.99,153.02,16092.0
2017-10-11 14:20:00,153.07,153.11,152.73,152.89,12222.0,153.07,153.11,152.73,152.89,12222.0
2017-10-11 14:25:00,152.91,153.17,152.91,153.13,17155.0,152.91,153.17,152.91,153.13,17155.0
2017-10-11 14:30:00,153.12,153.22,152.96,152.98,29605.0,153.12,153.22,152.96,152.98,29605.0
2017-10-11 14:35:00,153.06,153.15,152.84,153.15,7271.0,153.06,153.15,152.84,153.15,7271.0
2017-10-11 14:40:00,153.09,153.16,152.65,153.03,10625.0,153.09,153.16,152.65,153.03,10625.0
2017-10-11 14:45:00,152.92,153.05,152.79,153.03,6900.0,152.92,153.05,152.79,153.03,6900.0
2017-10-11 14:50:00,153.05,153.05,152.86,152.91,7315.0,153.05,153.05,152.86,152.91,7315.0
2017-10-11 14:55:00,152.91,153.2,152.91,153.2,6796.0,152.91,153.2,152.91,153.2,6796.0
2017-10-11 15:00:00,153.21,153.38,153.2,153.38,13183.0,153.21,153.38,153.2,153.38,13183.0
2017-10-11 15:05:00,153.38,153.75,153.37,153.75,26699.0,153.38,153.75,153.37,153.75,26699.0
2017-10-11 15:10:00,153.71,154.07,153.7,154.04,37857.0,153.71,154.07,153.7,154.04,37857.0
2017-10-11 15:15:00,154.02,154.06,153.82,153.9,55202.0,154.02,154.06,153.82,153.9,55202.0
2017-10-11 15:20:00,153.9,153.97,153.83,153.94,16748.0,153.9,153.97,153.83,153.94,16748.0
2017-10-11 15:25:00,153.91,154.06,153.89,154.01,34374.0,153.91,154.06,153.89,154.01,34374.0
2017-10-11 15:30:00,153.99,154.45,153.97,154.3,25332.0,153.99,154.45,153.97,154.3,25332.0
2017-10-11 15:35:00,154.29,154.33,154.0,154.15,102102.0,154.29,154.33,154.0,154.15,102102.0
2017-10-11 15:40:00,154.17,154.42,154.15,154.42,29795.0,154.17,154.42,154.15,154.42,29795.0
2017-10-11 15:45:00,154.43,154.64,154.38,154.46,30148.0,154.43,154.64,154.38,154.46,30148.0
2017-10-11 15:50:00,154.47,154.47,154.27,154.45,102201.0,154.47,154.47,154.27,154.45,102201.0
2017-10-11 15:55:00,154.44,154.52,153.98,154.01,144600.0,154.44,154.52,153.98,154.01,144600.0
2017-10-12 09:30:00,152.93,154.35,152.84,153.38,36367.0,152.93,154.35,152.84,153.38,36367.0
2017-10-12 09:35:00,153.42,154.37,153.25,154.0,66358.0,153.42,154.37,153.25,154.0,66358.0
2017-10-12 09:40:00,154.19,154.19,153.55,153.55,5600.0,154.19,154.19,153.55,153.55,5600.0
2017-10-12 09:45:00,153.51,154.03,153.51,153.6,9908.0,153.51,154.03,153.51,153.6,9908.0
2017-10-12 09:50:00,153.66,153.86,153.27,153.39,25544.0,153.66,153.86,153.27,153.39,25544.0
2017-10-12 09:55:00,153.55,153.69,152.92,153.28,8313.0,153.55,153.69,152.92,153.28,8313.0
2017-10-12 10:00:00,153.25,153.73,153.05,153.4,10685.0,153.25,153.73,153.05,153.4,10685.0
2017-10-12 10:05:00,153.26,153.53,153.02,153.23,20933.0,153.26,153.53,153.02,153.23,20933.0
2017-10-12 10:10:00,153.3,153.63,153.29,153.59,6200.0,153.3,153.63,153.29,153.59,6200.0
2017-10-12 10:15:00,153.52,153.77,153.46,153.75,14911.0,153.52,153.77,153.46,153.75,14911.0
2017-10-12 10:20:00,153.82,153.93,153.55,153.71,9351.0,153.82,153.93,153.55,153.71,9351.0
2017-10-12 10:25:00,153.7,153.75,153.51,153.75,6536.0,153.7,153.75,153.51,153.75,6536.0
2017-10-12 10:30:00,153.74,153.83,153.58,153.81,3364.0,153.74,153.83,153.58,153.81,3364.0
2017-10-12 10:35:00,153.81,154.25,153.68,154.25,9359.0,153.81,154.25,153.68,154.25,9359.0
2017-10-12 10:40:00,154.33,154.85,154.3,154.71,16256.0,154.33,154.85,154.3,154.71,16256.0
2017-10-12 10:45:00,154.64,154.77,154.32,154.4,46780.0,154.64,154.77,154.32,154.4,46780.0
2017-10-12 10:50:00,154.47,154.78,154.37,154.47,16122.0,154.47,154.78,154.37,154.47,16122.0
2017-10-12 10:55:00,154.47,154.62,154.38,154.55,6044.0,154.47,154.62,154.38,154.55,6044.0
2017-10-12 11:00:00,154.46,154.47,154.22,154.32,7303.0,154.46,154.47,154.22,154.32,7303.0
2017-10-12 11:05:00,154.32,154.66,154.32,154.44,12110.0,154.32,154.66,154.32,154.44,12110.0
2017-10-12 11:10:00,154.45,154.53,154.21,154.33,8910.0,154.45,154.53,154.21,154.33,8910.0
2017-10-12 11:15:00,154.4,154.54,154.27,154.28,11683.0,154.4,154.54,154.27,154.28,11683.0
2017-10-12 11:20:00,154.34,154.55,154.31,154.34,6572.0,154.34,154.55,154.31,154.34,6572.0
2017-10-12 11:25:00,154.34,154.59,154.33,154.44,7224.0,154.34,154.59,154.33,154.44,7224.0
2017-10-12 11:30:00,154.44,154.61,154.26,154.5,12162.0,154.44,154.61,154.26,154.5,12162.0
2017-10-12 11:35:00,154.58,154.72,154.52,154.63,9056.0,154.58,154.72,154.52,154.63,9056.0
2017-10-12 11:40:00,154.71,154.85,154.5,154.5,8422.0,154.71,154.85,154.5,154.5,8422.0
2017-10-12 11:45:00,154.5,154.6,154.34,154.6,5097.0,154.5,154.6,154.34,154.6,5097.0
2017-10-12 11:50:00,154.63,154.75,154.44,154.5,8063.0,154.63,154.75,154.44,154.5,8063.0
2017-10-12 11:55:00,154.5,154.68,154.44,154.64,8410.0,154.5,154.68,154.44,154.64,8410.0
2017-10-12 12:00:00,154.64,154.77,154.59,154.74,8088.0,154.64,154.77,154.59,154.74,8088.0
2017-10-12 12:05:00,154.77,154.84,154.55,154.66,14702.0,154.77,154.84,154.55,154.66,14702.0
2017-10-12 12:10:00,154.66,154.74,154.51,154.6,9207.0,154.66,154.74,154.51,154.6,9207.0
2017-10-12 12:15:00,154.5,154.74,154.5,154.66,15607.0,154.5,154.74,154.5,154.66,15607.0
2017-10-12 12:20:00,154.59,154.7,154.55,154.55,12328.0,154.59,154.7,154.55,154.55,12328.0
2017-10-12 12:25:00,154.59,154.63,154.52,154.54,4137.0,154.59,154.63,154.52,154.54,4137.0
2017-10-12 12:30:00,154.55,154.64,154.49,154.63,5015.0,154.55,154.64,154.49,154.63,5015.0
2017-10-12 12:35:00,154.63,154.68,154.36,154.41,5600.0,154.63,154.68,154.36,154.41,5600.0
2017-10-12 12:40:00,154.47,154.47,154.15,154.18,5025.0,154.47,154.47,154.15,154.18,5025.0
2017-10-12 12:45:00,154.15,154.2,154.11,154.15,5586.0,154.15,154.2,154.11,154.15,5586.0
2017-10-12 12:50:00,154.17,154.35,154.17,154.31,1900.0,154.17,154.35,154.17,154.31,1900.0
2017-10-12 12:55:00,154.25,154.32,154.19,154.32,6466.0,154.25,154.32,154.19,154.32,6466.0
2017-10-12 13:00:00,154.31,154.33,154.04,154.15,4300.0,154.31,154.33,154.04,154.15,4300.0
2017-10-12 13:05:00,154.16,154.24,154.11,154.15,12400.0,154.16,154.24,154.11,154.15,12400.0
2017-10-12 13:10:00,154.15,154.31,154.14,154.31,3229.0,154.15,154.31,154.14,154.31,3229.0
2017-10-12 13:15:00,154.31,154.31,154.12,154.23,7430.0,154.31,154.31,154.12,154.23,7430.0
2017-10-12 13:20:00,154.22,154.37,154.15,154.33,3600.0,154.22,154.37,154.15,154.33,3600.0
2017-10-12 13:25:00,154.32,154.41,154.31,154.31,2500.0,154.32,154.41,154.31,154.31,2500.0
2017-10-12 13:30:00,154.31,154.73,154.27,154.73,12375.0,154.31,154.73,154.27,154.73,12375.0
2017-10-12 13:35:00,154.63,154.69,154.55,154.65,8800.0,154.63,154.69,154.55,154.65,8800.0
2017-10-12 13:40:00,154.65,154.66,154.25,154.25,6400.0,154.65,154.66,154.25,154.25,6400.0
2017-10-12 13:45:00,154.21,154.22,154.11,154.19,6100.0,154.21,154.22,154.11,154.19,6100.0
2017-10-12 13:50:00,154.16,154.16,153.99,154.04,14872.0,154.16,154.16,153.99,154.04,14872.0
2017-10-12 13:55:00,154.12,154.18,153.9,153.94,9106.0,154.12,154.18,153.9,153.94,9106.0
2017-10-12 14:00:00,153.95,154.03,153.66,153.67,10746.0,153.95,154.03,153.66,153.67,10746.0
2017-10-12 14:05:00,153.73,153.85,153.55,153.55,6578.0,153.73,153.85,153.55,153.55,6578.0
2017-10-12 14:10:00,153.6,153.82,153.51,153.82,10436.0,153.6,153.82,153.51,153.82,10436.0
2017-10-12 14:15:00,153.82,153.93,153.75,153.88,8456.0,153.82,153.93,153.75,153.88,8456.0
2017-10-12 14:20:00,153.89,153.93,153.85,153.87,4324.0,153.89,153.93,153.85,153.87,4324.0
2017-10-12 14:25:00,153.83,154.02,153.82,153.82,7916.0,153.83,154.02,153.82,153.82,7916.0
2017-10-12 14:30:00,153.8,153.83,153.69,153.7,4603.0,153.8,153.83,153.69,153.7,4603.0
2017-10-12 14:35:00,153.71,153.89,153.64,153.71,6708.0,153.71,153.89,153.64,153.71,6708.0
2017-10-12 14:40:00,153.73,153.77,153.69,153.76,7224.0,153.73,153.77,153.69,153.76,7224.0
2017-10-12 14:45:00,153.76,153.82,153.63,153.66,15450.0,153.76,153.82,153.63,153.66,15450.0
2017-10-12 14:50:00,153.65,153.72,153.63,153.67,2600.0,153.65,153.72,153.63,153.67,2600.0
2017-10-12 14:55:00,153.61,153.74,153.59,153.74,6074.0,153.61,153.74,153.59,153.74,6074.0
2017-10-12 15:00:00,153.74,153.9,153.72,153.9,6551.0,153.74,153.9,153.72,153.9,6551.0
2017-10-12 15:05:00,153.84,154.06,153.82,154.06,7023.0,153.84,154.06,153.82,154.06,7023.0
2017-10-12 15:10:00,154.03,154.12,154.02,154.03,10063.0,154.03,154.12,154.02,154.03,10063.0
2017-10-12 15:15:00,153.99,154.09,153.89,153.97,7318.0,153.99,154.09,153.89,153.97,7318.0
2017-10-12 15:20:00,153.99,154.14,153.97,154.14,4823.0,153.99,154.14,153.97,154.14,4823.0
2017-10-12 15:25:00,154.17,154.25,154.12,154.13,11258.0,154.17,154.25,154.12,154.13,11258.0
2017-10-12 15:30:00,154.14,154.16,153.99,153.99,6468.0,154.14,154.16,153.99,153.99,6468.0
2017-10-12 15:35:00,154.05,154.05,153.78,153.83,12013.0,154.05,154.05,153.78,153.83,12013.0
2017-10-12 15:40:00,153.83,154.01,153.81,154.01,9564.0,153.83,154.01,153.81,154.01,9564.0
2017-10-12 15:45:00,154.03,154.05,153.88,153.88,21173.0,154.03,154.05,153.88,153.88,21173.0
2017-10-12 15:50:00,153.91,154.59,153.9,154.16,48349.0,153.91,154.59,153.9,154.16,48349.0
2017-10-12 15:55:00,154.16,154.2,153.91,153.94,79821.0,154.16,154.2,153.91,153.94,79821.0
2017-10-13 09:30:00,155.0,155.49,154.2,154.84,59387.0,155.0,155.49,154.2,154.84,59387.0
2017-10-13 09:35:00,155.14,155.25,154.38,154.7,20221.0,155.14,155.25,154.38,154.7,20221.0
2017-10-13 09:40:00,155.0,155.26,154.57,154.57,19682.0,155.0,155.26,154.57,154.57,19682.0
2017-10-13 09:45:00,154.7,154.78,154.26,154.46,9986.0,154.7,154.78,154.26,154.46,9986.0
2017-10-13 09:50:00,154.46,154.53,154.03,154.46,11309.0,154.46,154.53,154.03,154.46,11309.0
2017-10-13 09:55:00,154.31,154.59,153.5,153.59,24769.0,154.31,154.59,153.5,153.59,24769.0
2017-10-13 10:00:00,153.83,154.25,153.63,153.63,12155.0,153.83,154.25,153.63,153.63,12155.0
2017-10-13 10:05:00,153.61,153.7,153.42,153.62,6950.0,153.61,153.7,153.42,153.62,6950.0
2017-10-13 10:10:00,153.54,153.86,153.4,153.62,5200.0,153.54,153.86,153.4,153.62,5200.0
2017-10-13 10:15:00,153.76,153.76,153.14,153.47,10800.0,153.76,153.76,153.14,153.47,10800.0
2017-10-13 10:20:00,153.42,154.1,153.35,154.02,14230.0,153.42,154.1,153.35,154.02,14230.0
2017-10-13 10:25:00,154.04,154.04,153.73,153.87,4800.0,154.04,154.04,153.73,153.87,4800.0
2017-10-13 10:30:00,153.97,154.03,153.8,154.0,2612.0,153.97,154.03,153.8,154.0,2612.0
2017-10-13 10:35:00,154.0,154.27,154.0,154.17,4191.0,154.0,154.27,154.0,154.17,4191.0
2017-10-13 10:40:00,154.26,154.31,153.69,153.85,19025.0,154.26,154.31,153.69,153.85,19025.0
2017-10-13 10:45:00,153.85,154.0,153.74,153.78,7999.0,153.85,154.0,153.74,153.78,7999.0
2017-10-13 10:50:00,153.74,153.74,153.15,153.39,7577.0,153.74,153.74,153.15,153.39,7577.0
2017-10-13 10:55:00,153.23,153.43,153.08,153.28,3495.0,153.23,153.43,153.08,153.28,3495.0
2017-10-13 11:00:00,153.39,153.44,153.07,153.29,5423.0,153.39,153.44,153.07,153.29,5423.0
2017-10-13 11:05:00,153.27,153.47,153.16,153.39,3650.0,153.27,153.47,153.16,153.39,3650.0
2017-10-13 11:10:00,153.35,153.53,153.23,153.38,7872.0,153.35,153.53,153.23,153.38,7872.0
2017-10-13 11:15:00,153.47,153.55,153.29,153.48,5902.0,153.47,153.55,153.29,153.48,5902.0
2017-10-13 11:20:00,153.41,153.44,153.3,153.32,3800.0,153.41,153.44,153.3,153.32,3800.0
2017-10-13 11:25:00,153.33,153.36,153.22,153.32,5502.0,153.33,153.36,153.22,153.32,5502.0
2017-10-13 11:30:00,153.34,153.64,153.34,153.48,5950.0,153.34,153.64,153.34,153.48,5950.0
2017-10-13 11:35:00,153.33,153.49,153.23,153.47,10357.0,153.33,153.49,153.23,153.47,10357.0
2017-10-13 11:40:00,153.53,153.69,153.36,153.41,6652.0,153.53,153.69,153.36,153.41,6652.0
2017-10-13 11:45:00,153.45,153.64,153.43,153.64,1506.0,153.45,153.64,153.43,153.64,1506.0
2017-10-13 11:50:00,153.62,153.76,153.51,153.67,8980.0,153.62,153.76,153.51,153.67,8980.0
2017-10-13 11:55:00,153.7,153.7,153.32,153.47,11708.0,153.7,153.7,153.32,153.47,11708.0
2017-10-13 12:00:00,153.54,153.59,153.44,153.51,1500.0,153.54,153.59,153.44,153.51,1500.0
2017-10-13 12:05:00,153.49,153.49,153.38,153.38,1600.0,153.49,153.49,153.38,153.38,1600.0
2017-10-13 12:10:00,153.38,153.38,153.3,153.37,1056.0,153.38,153.38,153.3,153.37,1056.0
2017-10-13 12:15:00,153.33,153.67,153.26,153.67,6898.0,153.33,153.67,153.26,153.67,6898.0
2017-10-13 12:20:00,153.67,153.67,153.45,153.46,800.0,153.67,153.67,153.45,153.46,800.0
2017-10-13 12:25:00,153.6,153.71,153.5,153.64,4100.0,153.6,153.71,153.5,153.64,4100.0
2017-10-13 12:30:00,153.52,153.66,153.4,153.56,4759.0,153.52,153.66,153.4,153.56,4759.0
2017-10-13 12:35:00,153.44,153.47,153.35,153.35,2400.0,153.44,153.47,153.35,153.35,2400.0
2017-10-13 12:40:00,153.34,153.53,153.3,153.41,4600.0,153.34,153.53,153.3,153.41,4600.0
2017-10-13 12:45:00,153.42,153.65,153.39,153.4,13712.0,153.42,153.65,153.39,153.4,13712.0
2017-10-13 12:50:00,153.43,153.55,153.39,153.4,7044.0,153.43,153.55,153.39,153.4,7044.0
2017-10-13 12:55:00,153.41,153.58,153.39,153.39,8108.0,153.41,153.58,153.39,153.39,8108.0
2017-10-13 13:00:00,153.38,153.41,153.18,153.2,2930.0,153.38,153.41,153.18,153.2,2930.0
2017-10-13 13:05:00,153.3,153.37,153.23,153.37,1600.0,153.3,153.37,153.23,153.37,1600.0
2017-10-13 13:10:00,153.25,153.37,153.19,153.3,1400.0,153.25,153.37,153.19,153.3,1400.0
2017-10-13 13:15:00,153.3,153.33,153.19,153.19,2030.0,153.3,153.33,153.19,153.19,2030.0
2017-10-13 13:20:00,153.29,153.29,153.07,153.21,3383.0,153.29,153.29,153.07,153.21,3383.0
2017-10-13 13:25:00,153.25,153.49,153.23,153.48,53705.0,153.25,153.49,153.23,153.48,53705.0
2017-10-13 13:30:00,153.4,153.66,153.28,153.28,27300.0,153.4,153.66,153.28,153.28,27300.0
2017-10-13 13:35:00,153.4,153.44,153.26,153.29,4298.0,153.4,153.44,153.26,153.29,4298.0
2017-10-13 13:40:00,153.34,153.44,153.25,153.28,4000.0,153.34,153.44,153.25,153.28,4000.0
2017-10-13 13:45:00,153.36,153.41,153.22,153.41,3600.0,153.36,153.41,153.22,153.41,3600.0
2017-10-13 13:50:00,153.34,153.49,153.22,153.31,2493.0,153.34,153.49,153.22,153.31,2493.0
2017-10-13 13:55:00,153.42,153.44,153.32,153.42,3300.0,153.42,153.44,153.32,153.42,3300.0
2017-10-13 14:00:00,153.4,153.49,153.32,153.39,2200.0,153.4,153.49,153.32,153.39,2200.0
2017-10-13 14:05:00,153.4,153.4,153.32,153.33,1500.0,153.4,153.4,153.32,153.33,1500.0
2017-10-13 14:10:00,153.28,153.43,153.24,153.26,2742.0,153.28,153.43,153.24,153.26,2742.0
2017-10-13 14:15:00,153.26,153.31,153.2,153.2,1922.0,153.26,153.31,153.2,153.2,1922.0
2017-10-13 14:20:00,153.24,153.24,153.17,153.17,1500.0,153.24,153.24,153.17,153.17,1500.0
2017-10-13 14:25:00,153.21,153.31,153.2,153.31,5600.0,153.21,153.31,153.2,153.31,5600.0
2017-10-13 14:30:00,153.28,153.34,153.22,153.28,2000.0,153.28,153.34,153.22,153.28,2000.0
2017-10-13 14:35:00,153.28,153.5,153.28,153.48,3592.0,153.28,153.5,153.28,153.48,3592.0
2017-10-13 14:40:00,153.45,153.56,153.41,153.5,2100.0,153.45,153.56,153.41,153.5,2100.0
2017-10-13 14:45:00,153.49,153.64,153.46,153.64,4338.0,153.49,153.64,153.46,153.64,4338.0
2017-10-13 14:50:00,153.62,153.69,153.53,153.69,4319.0,153.62,153.69,153.53,153.69,4319.0
2017-10-13 14:55:00,153.65,153.69,153.52,153.56,3149.0,153.65,153.69,153.52,153.56,3149.0
2017-10-13 15:00:00,153.59,153.59,153.4,153.53,2640.0,153.59,153.59,153.4,153.53,2640.0
2017-10-13 15:05:00,153.49,153.51,153.42,153.42,2650.0,153.49,153.51,153.42,153.42,2650.0
2017-10-13 15:10:00,153.47,153.6,153.46,153.6,3017.0,153.47,153.6,153.46,153.6,3017.0
2017-10-13 15:15:00,153.58,153.64,153.56,153.57,5211.0,153.58,153.64,153.56,153.57,5211.0
2017-10-13 15:20:00,153.6,153.75,153.58,153.74,5100.0,153.6,153.75,153.58,153.74,5100.0
2017-10-13 15:25:00,153.68,153.7,153.59,153.59,5528.0,153.68,153.7,153.59,153.59,5528.0
2017-10-13 15:30:00,153.58,153.58,153.21,153.22,13960.0,153.58,153.58,153.21,153.22,13960.0
2017-10-13 15:35:00,153.21,153.26,153.1,153.11,11052.0,153.21,153.26,153.1,153.11,11052.0
2017-10-13 15:40:00,153.1,153.2,153.05,153.13,12583.0,153.1,153.2,153.05,153.13,12583.0
2017-10-13 15:45:00,153.09,153.12,152.93,153.0,21827.0,153.09,153.12,152.93,153.0,21827.0
2017-10-13 15:50:00,152.96,152.96,152.68,152.88,28181.0,152.96,152.96,152.68,152.88,28181.0
2017-10-13 15:55:00,152.9,152.94,152.72,152.92,53142.0,152.9,152.94,152.72,152.92,53142.0
2017-10-16 09:30:00,153.11,155.99,153.1,155.88,44104.0,153.11,155.99,153.1,155.88,44104.0
2017-10-16 09:35:00,155.84,155.89,154.98,155.18,32485.0,155.84,155.89,154.98,155.18,32485.0
2017-10-16 09:40:00,155.49,156.43,155.32,156.05,25960.0,155.49,156.43,155.32,156.05,25960.0
2017-10-16 09:45:00,156.06,156.3,155.82,155.97,19373.0,156.06,156.3,155.82,155.97,19373.0
2017-10-16 09:50:00,156.11,156.34,155.86,156.2,26520.0,156.11,156.34,155.86,156.2,26520.0
2017-10-16 09:55:00,156.25,156.41,155.8,156.41,57534.0,156.25,156.41,155.8,156.41,57534.0
2017-10-16 10:00:00,156.41,156.85,156.13,156.52,44274.0,156.41,156.85,156.13,156.52,44274.0
2017-10-16 10:05:00,156.55,156.84,156.34,156.71,41821.0,156.55,156.84,156.34,156.71,41821.0
2017-10-16 10:10:00,156.61,156.8,156.09,156.38,57149.0,156.61,156.8,156.09,156.38,57149.0
2017-10-16 10:15:00,156.61,156.68,156.07,156.25,59444.0,156.61,156.68,156.07,156.25,59444.0
2017-10-16 10:20:00,156.25,156.35,155.99,156.19,55255.0,156.25,156.35,155.99,156.19,55255.0
2017-10-16 10:25:00,156.2,156.26,155.78,155.97,56581.0,156.2,156.26,155.78,155.97,56581.0
2017-10-16 10:30:00,155.85,155.96,155.57,155.81,23692.0,155.85,155.96,155.57,155.81,23692.0
2017-10-16 10:35:00,155.86,156.27,155.78,156.11,32026.0,155.86,156.27,155.78,156.11,32026.0
2017-10-16 10:40:00,156.09,156.38,155.94,156.15,73135.0,156.09,156.38,155.94,156.15,73135.0
2017-10-16 10:45:00,156.18,156.27,156.04,156.25,48263.0,156.18,156.27,156.04,156.25,48263.0
2017-10-16 10:50:00,156.27,156.35,156.12,156.2,45731.0,156.27,156.35,156.12,156.2,45731.0
2017-10-16 10:55:00,156.2,156.75,156.15,156.75,42951.0,156.2,156.75,156.15,156.75,42951.0
2017-10-16 11:00:00,156.72,156.74,156.32,156.33,49081.0,156.72,156.74,156.32,156.33,49081.0
2017-10-16 11:05:00,156.32,156.43,156.09,156.3,37056.0,156.32,156.43,156.09,156.3,37056.0
2017-10-16 11:10:00,156.36,157.1,156.21,157.1,36498.0,156.36,157.1,156.21,157.1,36498.0
2017-10-16 11:15:00,157.1,157.56,156.73,157.43,45214.0,157.1,157.56,156.73,157.43,45214.0
2017-10-16 11:20:00,157.54,157.78,157.25,157.32,29691.0,157.54,157.78,157.25,157.32,29691.0
2017-10-16 11:25:00,157.32,157.59,157.16,157.54,26555.0,157.32,157.59,157.16,157.54,26555.0
2017-10-16 11:30:00,157.5,157.64,157.23,157.28,31472.0,157.5,157.64,157.23,157.28,31472.0
2017-10-16 11:35:00,157.29,157.43,157.18,157.27,11925.0,157.29,157.43,157.18,157.27,11925.0
2017-10-16 11:40:00,157.15,157.3,156.85,157.16,16285.0,157.15,157.3,156.85,157.16,16285.0
2017-10-16 11:45:00,157.03,157.05,156.3,156.64,14380.0,157.03,157.05,156.3,156.64,14380.0
2017-10-16 11:50:00,156.64,156.8,156.59,156.76,3485.0,156.64,156.8,156.59,156.76,3485.0
2017-10-16 11:55:00,156.76,156.87,156.21,156.21,8003.0,156.76,156.87,156.21,156.21,8003.0
2017-10-16 12:00:00,156.08,156.33,155.88,156.02,15207.0,156.08,156.33,155.88,156.02,15207.0
2017-10-16 12:05:00,155.99,156.25,155.99,156.17,4250.0,155.99,156.25,155.99,156.17,4250.0
2017-10-16 12:10:00,156.11,156.18,155.77,155.83,11550.0,156.11,156.18,155.77,155.83,11550.0
2017-10-16 12:15:00,155.81,155.81,155.07,155.34,10305.0,155.81,155.81,155.07,155.34,10305.0
2017-10-16 12:20:00,155.29,155.37,155.0,155.05,9083.0,155.29,155.37,155.0,155.05,9083.0
2017-10-16 12:25:00,155.16,155.63,155.08,155.52,17250.0,155.16,155.63,155.08,155.52,17250.0
2017-10-16 12:30:00,155.46,155.54,155.2,155.2,4908.0,155.46,155.54,155.2,155.2,4908.0
2017-10-16 12:35:00,155.16,155.3,155.11,155.14,4894.0,155.16,155.3,155.11,155.14,4894.0
2017-10-16 12:40:00,155.24,155.32,155.04,155.22,15404.0,155.24,155.32,155.04,155.22,15404.0
2017-10-16 12:45:00,155.31,155.38,155.05,155.21,8062.0,155.31,155.38,155.05,155.21,8062.0
2017-10-16 12:50:00,155.13,155.27,155.03,155.03,9228.0,155.13,155.27,155.03,155.03,9228.0
2017-10-16 12:55:00,155.04,155.21,155.02,155.08,3857.0,155.04,155.21,155.02,155.08,3857.0
2017-10-16 13:00:00,155.05,155.09,154.81,155.03,10855.0,155.05,155.09,154.81,155.03,10855.0
2017-10-16 13:05:00,155.0,155.0,154.33,154.34,8750.0,155.0,155.0,154.33,154.34,8750.0
2017-10-16 13:10:00,154.44,154.44,154.21,154.38,10815.0,154.44,154.44,154.21,154.38,10815.0
2017-10-16 13:15:00,154.43,154.59,154.22,154.59,14508.0,154.43,154.59,154.22,154.59,14508.0
2017-10-16 13:20:00,154.51,154.64,154.44,154.54,10167.0,154.51,154.64,154.44,154.54,10167.0
2017-10-16 13:25:00,154.6,154.88,154.57,154.88,5428.0,154.6,154.88,154.57,154.88,5428.0
2017-10-16 13:30:00,154.79,154.91,154.72,154.77,5825.0,154.79,154.91,154.72,154.77,5825.0
2017-10-16 13:35:00,154.68,154.8,154.57,154.78,10055.0,154.68,154.8,154.57,154.78,10055.0
2017-10-16 13:40:00,154.67,155.07,154.67,154.91,12399.0,154.67,155.07,154.67,154.91,12399.0
2017-10-16 13:45:00,154.91,155.05,154.9,155.02,4806.0,154.91,155.05,154.9,155.02,4806.0
2017-10-16 13:50:00,155.0,155.09,154.89,155.0,7241.0,155.0,155.09,154.89,155.0,7241.0
2017-10-16 13:55:00,155.0,155.08,154.94,155.02,8200.0,155.0,155.08,154.94,155.02,8200.0
2017-10-16 14:00:00,155.02,155.09,154.73,154.88,9767.0,155.02,155.09,154.73,154.88,9767.0
2017-10-16 14:05:00,154.81,155.13,154.77,154.86,29855.0,154.81,155.13,154.77,154.86,29855.0
2017-10-16 14:10:00,154.89,155.06,154.75,154.75,20059.0,154.89,155.06,154.75,154.75,20059.0
2017-10-16 14:15:00,154.78,155.06,154.78,154.84,4201.0,154.78,155.06,154.78,154.84,4201.0
2017-10-16 14:20:00,154.84,154.98,154.84,154.97,24781.0,154.84,154.98,154.84,154.97,24781.0
2017-10-16 14:25:00,154.96,155.02,154.9,154.96,4175.0,154.96,155.02,154.9,154.96,4175.0
2017-10-16 14:30:00,154.98,154.98,154.67,154.73,3175.0,154.98,154.98,154.67,154.73,3175.0
2017-10-16 14:35:00,154.72,155.12,154.71,155.08,29533.0,154.72,155.12,154.71,155.08,29533.0
2017-10-16 14:40:00,155.06,155.17,155.06,155.09,9946.0,155.06,155.17,155.06,155.09,9946.0
2017-10-16 14:45:00,155.11,155.24,155.06,155.24,8651.0,155.11,155.24,155.06,155.24,8651.0
2017-10-16 14:50:00,155.22,155.23,154.77,154.87,32026.0,155.22,155.23,154.77,154.87,32026.0
2017-10-16 14:55:00,154.79,154.9,154.71,154.76,3599.0,154.79,154.9,154.71,154.76,3599.0
2017-10-16 15:00:00,154.76,154.8,154.59,154.63,15438.0,154.76,154.8,154.59,154.63,15438.0
2017-10-16 15:05:00,154.61,154.63,154.4,154.5,19261.0,154.61,154.63,154.4,154.5,19261.0
2017-10-16 15:10:00,154.5,154.79,154.5,154.67,4744.0,154.5,154.79,154.5,154.67,4744.0
2017-10-16 15:15:00,154.68,154.68,154.34,154.48,11943.0,154.68,154.68,154.34,154.48,11943.0
2017-10-16 15:20:00,154.5,154.68,154.4,154.52,51719.0,154.5,154.68,154.4,154.52,51719.0
2017-10-16 15:25:00,154.52,154.74,154.42,154.7,24586.0,154.52,154.74,154.42,154.7,24586.0
2017-10-16 15:30:00,154.74,154.87,154.63,154.74,18976.0,154.74,154.87,154.63,154.74,18976.0
2017-10-16 15:35:00,154.75,154.95,154.72,154.81,18767.0,154.75,154.95,154.72,154.81,18767.0
2017-10-16 15:40:00,154.77,154.84,154.71,154.71,24635.0,154.77,154.84,154.71,154.71,24635.0
2017-10-16 15:45:00,154.7,154.71,154.21,154.35,57405.0,154.7,154.71,154.21,154.35,57405.0
2017-10-16 15:50:00,154.59,154.61,154.41,154.58,18408.0,154.59,154.61,154.41,154.58,18408.0
2017-10-16 15:55:00,154.63,154.74,154.6,154.7,50259.0,154.63,154.74,154.6,154.7,50259.0
2017-10-17 09:30:00,154.55,156.0,154.19,155.43,25930.0,154.55,156.0,154.19,155.43,25930.0
2017-10-17 09:35:00,155.48,155.63,154.8,154.81,10370.0,155.48,155.63,154.8,154.81,10370.0
2017-10-17 09:40:00,154.81,155.17,154.81,154.92,9384.0,154.81,155.17,154.81,154.92,9384.0
2017-10-17 09:45:00,154.93,154.94,154.02,154.35,13950.0,154.93,154.94,154.02,154.35,13950.0
2017-10-17 09:50:00,154.3,154.36,154.03,154.2,7400.0,154.3,154.36,154.03,154.2,7400.0
2017-10-17 09:55:00,154.03,154.24,154.03,154.15,4065.0,154.03,154.24,154.03,154.15,4065.0
2017-10-17 10:00:00,154.25,154.76,154.24,154.76,5490.0,154.25,154.76,154.24,154.76,5490.0
2017-10-17 10:05:00,154.89,154.89,154.18,154.31,3400.0,154.89,154.89,154.18,154.31,3400.0
2017-10-17 10:10:00,154.32,154.41,154.08,154.2,4570.0,154.32,154.41,154.08,154.2,4570.0
2017-10-17 10:15:00,154.16,154.75,154.1,154.68,4165.0,154.16,154.75,154.1,154.68,4165.0
2017-10-17 10:20:00,154.52,154.92,154.48,154.91,8138.0,154.52,154.92,154.48,154.91,8138.0
2017-10-17 10:25:00,154.85,155.13,154.64,155.03,7000.0,154.85,155.13,154.64,155.03,7000.0
2017-10-17 10:30:00,155.13,155.25,155.0,155.13,4500.0,155.13,155.25,155.0,155.13,4500.0
2017-10-17 10:35:00,155.17,155.4,155.03,155.32,13393.0,155.17,155.4,155.03,155.32,13393.0
2017-10-17 10:40:00,155.22,155.33,154.97,154.97,5296.0,155.22,155.33,154.97,154.97,5296.0
2017-10-17 10:45:00,155.14,155.52,154.92,154.96,19298.0,155.14,155.52,154.92,154.96,19298.0
2017-10-17 10:50:00,155.15,155.69,155.14,155.69,14801.0,155.15,155.69,155.14,155.69,14801.0
2017-10-17 10:55:00,155.6,155.6,155.42,155.42,5600.0,155.6,155.6,155.42,155.42,5600.0
2017-10-17 11:00:00,155.5,155.52,155.15,155.19,4089.0,155.5,155.52,155.15,155.19,4089.0
2017-10-17 11:05:00,155.19,155.51,155.18,155.51,11235.0,155.19,155.51,155.18,155.51,11235.0
2017-10-17 11:10:00,155.54,155.54,155.31,155.33,2540.0,155.54,155.54,155.31,155.33,2540.0
2017-10-17 11:15:00,155.27,155.33,155.02,155.14,8443.0,155.27,155.33,155.02,155.14,8443.0
2017-10-17 11:20:00,155.1,155.1,154.95,155.07,4150.0,155.1,155.1,154.95,155.07,4150.0
2017-10-17 11:25:00,155.15,155.22,155.11,155.11,1969.0,155.15,155.22,155.11,155.11,1969.0
2017-10-17 11:30:00,155.12,155.12,154.9,154.99,2792.0,155.12,155.12,154.9,154.99,2792.0
2017-10-17 11:35:00,154.98,155.03,154.68,154.68,3550.0,154.98,155.03,154.68,154.68,3550.0
2017-10-17 11:40:00,154.61,155.06,154.61,154.93,7300.0,154.61,155.06,154.61,154.93,7300.0
2017-10-17 11:45:00,154.75,155.02,154.75,154.98,2850.0,154.75,155.02,154.75,154.98,2850.0
2017-10-17 11:50:00,155.0,155.0,154.68,154.94,3800.0,155.0,155.0,154.68,154.94,3800.0
2017-10-17 11:55:00,154.97,155.05,154.82,154.94,4150.0,154.97,155.05,154.82,154.94,4150.0
2017-10-17 12:00:00,155.01,155.15,154.9,154.93,9382.0,155.01,155.15,154.9,154.93,9382.0
2017-10-17 12:05:00,154.91,154.91,154.69,154.69,1200.0,154.91,154.91,154.69,154.69,1200.0
2017-10-17 12:10:00,154.78,154.98,154.71,154.98,7340.0,154.78,154.98,154.71,154.98,7340.0
2017-10-17 12:15:00,154.91,154.92,154.81,154.92,3982.0,154.91,154.92,154.81,154.92,3982.0
2017-10-17 12:20:00,154.85,154.85,154.6,154.61,2310.0,154.85,154.85,154.6,154.61,2310.0
2017-10-17 12:25:00,154.71,154.83,154.71,154.75,1800.0,154.71,154.83,154.71,154.75,1800.0
2017-10-17 12:30:00,154.71,154.75,154.6,154.7,1600.0,154.71,154.75,154.6,154.7,1600.0
2017-10-17 12:35:00,154.74,154.96,154.74,154.95,3383.0,154.74,154.96,154.74,154.95,3383.0
2017-10-17 12:40:00,154.96,155.15,154.86,155.01,11562.0,154.96,155.15,154.86,155.01,11562.0
2017-10-17 12:45:00,155.0,155.1,154.89,155.1,2300.0,155.0,155.1,154.89,155.1,2300.0
2017-10-17 12:50:00,155.12,155.24,155.12,155.13,1200.0,155.12,155.24,155.12,155.13,1200.0
2017-10-17 12:55:00,155.16,155.2,155.14,155.18,2903.0,155.16,155.2,155.14,155.18,2903.0
2017-10-17 13:00:00,155.17,155.46,155.17,155.36,9390.0,155.17,155.46,155.17,155.36,9390.0
2017-10-17 13:05:00,155.33,155.33,155.19,155.29,2600.0,155.33,155.33,155.19,155.29,2600.0
2017-10-17 13:10:00,155.34,155.41,155.34,155.39,3226.0,155.34,155.41,155.34,155.39,3226.0
2017-10-17 13:15:00,155.29,155.29,155.11,155.13,1300.0,155.29,155.29,155.11,155.13,1300.0
2017-10-17 13:20:00,155.2,155.33,155.15,155.26,4433.0,155.2,155.33,155.15,155.26,4433.0
2017-10-17 13:25:00,155.12,155.24,154.84,154.88,6695.0,155.12,155.24,154.84,154.88,6695.0
2017-10-17 13:30:00,154.84,154.95,154.79,154.88,6976.0,154.84,154.95,154.79,154.88,6976.0
2017-10-17 13:35:00,154.93,155.01,154.88,154.97,2841.0,154.93,155.01,154.88,154.97,2841.0
2017-10-17 13:40:00,154.97,154.97,154.81,154.81,2000.0,154.97,154.97,154.81,154.81,2000.0
2017-10-17 13:45:00,154.88,155.24,154.88,155.18,10827.0,154.88,155.24,154.88,155.18,10827.0
2017-10-17 13:50:00,155.18,155.25,155.12,155.12,4087.0,155.18,155.25,155.12,155.12,4087.0
2017-10-17 13:55:00,155.09,155.18,155.07,155.09,2300.0,155.09,155.18,155.07,155.09,2300.0
2017-10-17 14:00:00,155.14,155.2,155.09,155.1,15115.0,155.14,155.2,155.09,155.1,15115.0
2017-10-17 14:05:00,155.07,155.22,155.07,155.22,4780.0,155.07,155.22,155.07,155.22,4780.0
2017-10-17 14:10:00,155.22,155.22,155.1,155.15,4090.0,155.22,155.22,155.1,155.15,4090.0
2017-10-17 14:15:00,155.2,155.24,155.16,155.24,2500.0,155.2,155.24,155.16,155.24,2500.0
2017-10-17 14:20:00,155.22,155.22,155.12,155.21,17300.0,155.22,155.22,155.12,155.21,17300.0
2017-10-17 14:25:00,155.25,155.33,155.24,155.31,2196.0,155.25,155.33,155.24,155.31,2196.0
2017-10-17 14:30:00,155.33,155.33,154.98,154.98,2372.0,155.33,155.33,154.98,154.98,2372.0
2017-10-17 14:35:00,155.01,155.09,154.99,155.06,2600.0,155.01,155.09,154.99,155.06,2600.0
2017-10-17 14:40:00,155.1,155.2,155.03,155.08,5914.0,155.1,155.2,155.03,155.08,5914.0
2017-10-17 14:45:00,155.1,155.15,154.93,155.0,5869.0,155.1,155.15,154.93,155.0,5869.0
2017-10-17 14:50:00,155.13,155.13,154.93,154.94,1940.0,155.13,155.13,154.93,154.94,1940.0
2017-10-17 14:55:00,155.05,155.11,154.93,154.93,4600.0,155.05,155.11,154.93,154.93,4600.0
2017-10-17 15:00:00,154.94,155.2,154.94,155.17,6383.0,154.94,155.2,154.94,155.17,6383.0
2017-10-17 15:05:00,155.19,155.33,155.18,155.33,4471.0,155.19,155.33,155.18,155.33,4471.0
2017-10-17 15:10:00,155.42,155.45,155.25,155.26,7816.0,155.42,155.45,155.25,155.26,7816.0
2017-10-17 15:15:00,155.21,155.28,155.11,155.28,5700.0,155.21,155.28,155.11,155.28,5700.0
2017-10-17 15:20:00,155.28,155.29,155.14,155.17,4905.0,155.28,155.29,155.14,155.17,4905.0
2017-10-17 15:25:00,155.19,155.2,155.11,155.13,5045.0,155.19,155.2,155.11,155.13,5045.0
2017-10-17 15:30:00,155.14,155.23,155.1,155.23,11868.0,155.14,155.23,155.1,155.23,11868.0
2017-10-17 15:35:00,155.22,155.31,155.18,155.28,10039.0,155.22,155.31,155.18,155.28,10039.0
2017-10-17 15:40:00,155.27,155.4,155.26,155.4,34561.0,155.27,155.4,155.26,155.4,34561.0
2017-10-17 15:45:00,155.39,155.51,155.3,155.3,14171.0,155.39,155.51,155.3,155.3,14171.0
2017-10-17 15:50:00,155.28,155.29,155.01,155.06,24222.0,155.28,155.29,155.01,155.06,24222.0
2017-10-17 15:55:00,155.06,155.08,154.97,155.06,47704.0,155.06,155.08,154.97,155.06,47704.0
2017-10-18 09:30:00,155.29,156.56,155.27,156.38,19680.0,155.29,156.56,155.27,156.38,19680.0
2017-10-18 09:35:00,156.21,158.04,155.73,157.5,58476.0,156.21,158.04,155.73,157.5,58476.0
2017-10-18 09:40:00,157.71,157.79,157.22,157.34,11100.0,157.71,157.79,157.22,157.34,11100.0
2017-10-18 09:45:00,157.21,157.23,156.27,156.49,14087.0,157.21,157.23,156.27,156.49,14087.0
2017-10-18 09:50:00,156.54,156.68,156.3,156.36,17525.0,156.54,156.68,156.3,156.36,17525.0
2017-10-18 09:55:00,156.28,156.47,155.94,155.98,25602.0,156.28,156.47,155.94,155.98,25602.0
2017-10-18 10:00:00,156.07,156.22,155.82,155.84,13322.0,156.07,156.22,155.82,155.84,13322.0
2017-10-18 10:05:00,155.82,155.9,155.33,155.36,36655.0,155.82,155.9,155.33,155.36,36655.0
2017-10-18 10:10:00,155.33,155.41,155.11,155.16,16148.0,155.33,155.41,155.11,155.16,16148.0
2017-10-18 10:15:00,155.16,155.41,155.12,155.32,14793.0,155.16,155.41,155.12,155.32,14793.0
2017-10-18 10:20:00,155.3,155.35,154.9,154.92,19821.0,155.3,155.35,154.9,154.92,19821.0
2017-10-18 10:25:00,154.96,154.99,154.64,154.82,18820.0,154.96,154.99,154.64,154.82,18820.0
2017-10-18 10:30:00,154.84,155.06,154.78,154.96,12151.0,154.84,155.06,154.78,154.96,12151.0
2017-10-18 10:35:00,154.92,155.07,154.74,154.78,12943.0,154.92,155.07,154.74,154.78,12943.0
2017-10-18 10:40:00,154.77,154.82,154.63,154.74,8732.0,154.77,154.82,154.63,154.74,8732.0
2017-10-18 10:45:00,154.69,155.06,154.65,154.92,10358.0,154.69,155.06,154.65,154.92,10358.0
2017-10-18 10:50:00,154.99,155.05,154.75,154.81,7099.0,154.99,155.05,154.75,154.81,7099.0
2017-10-18 10:55:00,154.85,154.87,154.61,154.87,4206.0,154.85,154.87,154.61,154.87,4206.0
2017-10-18 11:00:00,154.78,154.8,154.68,154.72,1320.0,154.78,154.8,154.68,154.72,1320.0
2017-10-18 11:05:00,154.66,154.71,154.52,154.61,4650.0,154.66,154.71,154.52,154.61,4650.0
2017-10-18 11:10:00,154.61,154.69,154.45,154.56,4055.0,154.61,154.69,154.45,154.56,4055.0
2017-10-18 11:15:00,154.53,154.56,154.31,154.44,3700.0,154.53,154.56,154.31,154.44,3700.0
2017-10-18 11:20:00,154.42,154.42,154.07,154.11,3834.0,154.42,154.42,154.07,154.11,3834.0
2017-10-18 11:25:00,154.05,154.38,154.05,154.38,9222.0,154.05,154.38,154.05,154.38,9222.0
2017-10-18 11:30:00,154.4,154.47,154.24,154.37,7126.0,154.4,154.47,154.24,154.37,7126.0
2017-10-18 11:35:00,154.42,154.5,154.29,154.41,3526.0,154.42,154.5,154.29,154.41,3526.0
2017-10-18 11:40:00,154.37,154.44,154.31,154.44,27200.0,154.37,154.44,154.31,154.44,27200.0
2017-10-18 11:45:00,154.37,154.38,154.16,154.16,1575.0,154.37,154.38,154.16,154.16,1575.0
2017-10-18 11:50:00,154.19,154.28,154.15,154.23,3450.0,154.19,154.28,154.15,154.23,3450.0
2017-10-18 11:55:00,154.22,154.35,154.22,154.3,5600.0,154.22,154.35,154.22,154.3,5600.0
2017-10-18 12:00:00,154.3,154.31,154.08,154.18,11440.0,154.3,154.31,154.08,154.18,11440.0
2017-10-18 12:05:00,154.2,154.36,154.2,154.33,2100.0,154.2,154.36,154.2,154.33,2100.0
2017-10-18 12:10:00,154.29,154.29,154.12,154.16,1704.0,154.29,154.29,154.12,154.16,1704.0
2017-10-18 12:15:00,154.16,154.19,154.02,154.11,7520.0,154.16,154.19,154.02,154.11,7520.0
2017-10-18 12:20:00,154.14,154.37,154.14,154.31,6600.0,154.14,154.37,154.14,154.31,6600.0
2017-10-18 12:25:00,154.3,154.39,154.18,154.25,12500.0,154.3,154.39,154.18,154.25,12500.0
2017-10-18 12:30:00,154.26,154.46,154.26,154.44,10676.0,154.26,154.46,154.26,154.44,10676.0
2017-10-18 12:35:00,154.45,154.56,154.42,154.53,6167.0,154.45,154.56,154.42,154.53,6167.0
2017-10-18 12:40:00,154.45,154.69,154.42,154.66,26203.0,154.45,154.69,154.42,154.66,26203.0
2017-10-18 12:45:00,154.66,154.66,154.45,154.45,8500.0,154.66,154.66,154.45,154.45,8500.0
2017-10-18 12:50:00,154.42,154.64,154.42,154.63,8304.0,154.42,154.64,154.42,154.63,8304.0
2017-10-18 12:55:00,154.57,154.65,154.24,154.39,9914.0,154.57,154.65,154.24,154.39,9914.0
2017-10-18 13:00:00,154.44,154.47,154.18,154.47,13200.0,154.44,154.47,154.18,154.47,13200.0
2017-10-18 13:05:00,154.5,154.7,154.5,154.55,2580.0,154.5,154.7,154.5,154.55,2580.0
2017-10-18 13:10:00,154.52,154.57,154.47,154.48,2200.0,154.52,154.57,154.47,154.48,2200.0
2017-10-18 13:15:00,154.52,154.52,154.35,154.4,5499.0,154.52,154.52,154.35,154.4,5499.0
2017-10-18 13:20:00,154.43,154.46,154.39,154.46,1200.0,154.43,154.46,154.39,154.46,1200.0
2017-10-18 13:25:00,154.44,154.44,154.17,154.17,900.0,154.44,154.44,154.17,154.17,900.0
2017-10-18 13:30:00,154.15,154.21,154.1,154.1,1400.0,154.15,154.21,154.1,154.1,1400.0
2017-10-18 13:35:00,154.13,154.25,154.12,154.24,5891.0,154.13,154.25,154.12,154.24,5891.0
2017-10-18 13:40:00,154.19,154.28,154.19,154.27,2000.0,154.19,154.28,154.19,154.27,2000.0
2017-10-18 13:45:00,154.24,154.38,154.23,154.35,742.0,154.24,154.38,154.23,154.35,742.0
2017-10-18 13:50:00,154.44,154.44,154.25,154.29,4504.0,154.44,154.44,154.25,154.29,4504.0
2017-10-18 13:55:00,154.25,154.48,154.2,154.47,3704.0,154.25,154.48,154.2,154.47,3704.0
2017-10-18 14:00:00,154.47,154.65,154.34,154.58,8680.0,154.47,154.65,154.34,154.58,8680.0
2017-10-18 14:05:00,154.63,154.76,154.63,154.7,9510.0,154.63,154.76,154.63,154.7,9510.0
2017-10-18 14:10:00,154.76,154.9,154.76,154.88,4662.0,154.76,154.9,154.76,154.88,4662.0
2017-10-18 14:15:00,154.89,154.89,154.72,154.73,3809.0,154.89,154.89,154.72,154.73,3809.0
2017-10-18 14:20:00,154.63,154.67,154.55,154.55,2255.0,154.63,154.67,154.55,154.55,2255.0
2017-10-18 14:25:00,154.55,154.56,154.44,154.55,2753.0,154.55,154.56,154.44,154.55,2753.0
2017-10-18 14:30:00,154.46,154.52,154.42,154.47,3055.0,154.46,154.52,154.42,154.47,3055.0
2017-10-18 14:35:00,154.5,154.67,154.43,154.67,8300.0,154.5,154.67,154.43,154.67,8300.0
2017-10-18 14:40:00,154.6,154.61,154.4,154.46,5579.0,154.6,154.61,154.4,154.46,5579.0
2017-10-18 14:45:00,154.47,154.55,154.33,154.54,4212.0,154.47,154.55,154.33,154.54,4212.0
2017-10-18 14:50:00,154.5,154.54,154.38,154.46,6338.0,154.5,154.54,154.38,154.46,6338.0
2017-10-18 14:55:00,154.5,154.5,154.34,154.47,4500.0,154.5,154.5,154.34,154.47,4500.0
2017-10-18 15:00:00,154.5,154.68,154.47,154.68,4132.0,154.5,154.68,154.47,154.68,4132.0
2017-10-18 15:05:00,154.66,154.75,154.62,154.67,3440.0,154.66,154.75,154.62,154.67,3440.0
2017-10-18 15:10:00,154.61,154.67,154.51,154.64,3813.0,154.61,154.67,154.51,154.64,3813.0
2017-10-18 15:15:00,154.57,154.67,154.57,154.6,3300.0,154.57,154.67,154.57,154.6,3300.0
2017-10-18 15:20:00,154.56,154.6,154.52,154.52,2329.0,154.56,154.6,154.52,154.52,2329.0
2017-10-18 15:25:00,154.52,154.63,154.44,154.59,6997.0,154.52,154.63,154.44,154.59,6997.0
2017-10-18 15:30:00,154.54,154.7,154.53,154.64,10392.0,154.54,154.7,154.53,154.64,10392.0
2017-10-18 15:35:00,154.64,154.64,154.49,154.53,9248.0,154.64,154.64,154.49,154.53,9248.0
2017-10-18 15:40:00,154.52,154.67,154.5,154.67,14395.0,154.52,154.67,154.5,154.67,14395.0
2017-10-18 15:45:00,154.67,154.78,154.62,154.78,22521.0,154.67,154.78,154.62,154.78,22521.0
2017-10-18 15:50:00,154.8,154.8,154.61,154.66,35374.0,154.8,154.8,154.61,154.66,35374.0
2017-10-18 15:55:00,154.7,154.86,154.66,154.86,61653.0,154.7,154.86,154.66,154.86,61653.0
2017-10-19 09:30:00,154.57,155.11,154.57,155.01,17319.0,154.57,155.11,154.57,155.01,17319.0
2017-10-19 09:35:00,155.21,155.75,154.91,155.67,11704.0,155.21,155.75,154.91,155.67,11704.0
2017-10-19 09:40:00,155.64,155.78,155.05,155.78,11855.0,155.64,155.78,155.05,155.78,11855.0
2017-10-19 09:45:00,155.78,155.79,154.41,154.53,6688.0,155.78,155.79,154.41,154.53,6688.0
2017-10-19 09:50:00,154.35,154.86,154.15,154.68,17841.0,154.35,154.86,154.15,154.68,17841.0
2017-10-19 09:55:00,154.66,154.96,154.45,154.96,14926.0,154.66,154.96,154.45,154.96,14926.0
2017-10-19 10:00:00,154.9,155.3,154.45,154.45,38408.0,154.9,155.3,154.45,154.45,38408.0
2017-10-19 10:05:00,154.72,154.98,154.65,154.83,10513.0,154.72,154.98,154.65,154.83,10513.0
2017-10-19 10:10:00,154.9,155.27,154.71,155.03,12279.0,154.9,155.27,154.71,155.03,12279.0
2017-10-19 10:15:00,155.04,155.16,154.7,155.0,18113.0,155.04,155.16,154.7,155.0,18113.0
2017-10-19 10:20:00,155.03,155.19,154.76,154.8,7634.0,155.03,155.19,154.76,154.8,7634.0
2017-10-19 10:25:00,154.84,154.84,154.68,154.82,1200.0,154.84,154.84,154.68,154.82,1200.0
2017-10-19 10:30:00,154.83,154.94,154.79,154.86,4719.0,154.83,154.94,154.79,154.86,4719.0
2017-10-19 10:35:00,154.93,154.93,154.53,154.75,7290.0,154.93,154.93,154.53,154.75,7290.0
2017-10-19 10:40:00,154.81,154.92,154.7,154.81,2816.0,154.81,154.92,154.7,154.81,2816.0
2017-10-19 10:45:00,154.81,154.84,154.49,154.7,10320.0,154.81,154.84,154.49,154.7,10320.0
2017-10-19 10:50:00,154.77,154.78,154.21,154.21,6170.0,154.77,154.78,154.21,154.21,6170.0
2017-10-19 10:55:00,154.26,154.47,154.22,154.22,5000.0,154.26,154.47,154.22,154.22,5000.0
2017-10-19 11:00:00,154.3,154.34,154.15,154.19,2707.0,154.3,154.34,154.15,154.19,2707.0
2017-10-19 11:05:00,154.25,154.42,154.21,154.33,10040.0,154.25,154.42,154.21,154.33,10040.0
2017-10-19 11:10:00,154.32,154.43,154.24,154.38,8711.0,154.32,154.43,154.24,154.38,8711.0
2017-10-19 11:15:00,154.37,154.42,154.19,154.2,9100.0,154.37,154.42,154.19,154.2,9100.0
2017-10-19 11:20:00,154.21,154.31,154.2,154.27,4380.0,154.21,154.31,154.2,154.27,4380.0
2017-10-19 11:25:00,154.27,154.38,154.25,154.27,6496.0,154.27,154.38,154.25,154.27,6496.0
2017-10-19 11:30:00,154.26,154.55,154.25,154.55,3602.0,154.26,154.55,154.25,154.55,3602.0
2017-10-19 11:35:00,154.44,154.46,154.15,154.18,7248.0,154.44,154.46,154.15,154.18,7248.0
2017-10-19 11:40:00,154.18,154.25,153.94,153.99,11448.0,154.18,154.25,153.94,153.99,11448.0
2017-10-19 11:45:00,154.02,154.02,153.61,153.66,13288.0,154.02,154.02,153.61,153.66,13288.0
2017-10-19 11:50:00,153.65,153.65,153.39,153.41,6525.0,153.65,153.65,153.39,153.41,6525.0
2017-10-19 11:55:00,153.41,153.43,153.07,153.18,12294.0,153.41,153.43,153.07,153.18,12294.0
2017-10-19 12:00:00,153.14,153.26,153.09,153.13,6300.0,153.14,153.26,153.09,153.13,6300.0
2017-10-19 12:05:00,153.16,153.22,152.89,153.01,8837.0,153.16,153.22,152.89,153.01,8837.0
2017-10-19 12:10:00,153.01,153.03,152.42,152.69,9762.0,153.01,153.03,152.42,152.69,9762.0
2017-10-19 12:15:00,152.74,152.87,152.58,152.81,11820.0,152.74,152.87,152.58,152.81,11820.0
2017-10-19 12:20:00,152.88,153.08,152.88,153.01,6300.0,152.88,153.08,152.88,153.01,6300.0
2017-10-19 12:25:00,153.04,153.1,152.94,153.04,5890.0,153.04,153.1,152.94,153.04,5890.0
2017-10-19 12:30:00,153.1,153.24,152.94,153.24,10700.0,153.1,153.24,152.94,153.24,10700.0
2017-10-19 12:35:00,153.27,153.54,153.27,153.52,5444.0,153.27,153.54,153.27,153.52,5444.0
2017-10-19 12:40:00,153.57,153.6,153.35,153.49,7433.0,153.57,153.6,153.35,153.49,7433.0
2017-10-19 12:45:00,153.53,153.8,153.45,153.79,6822.0,153.53,153.8,153.45,153.79,6822.0
2017-10-19 12:50:00,153.8,153.89,153.75,153.81,8719.0,153.8,153.89,153.75,153.81,8719.0
2017-10-19 12:55:00,153.72,153.84,153.69,153.77,2600.0,153.72,153.84,153.69,153.77,2600.0
2017-10-19 13:00:00,153.74,154.13,153.74,153.98,11900.0,153.74,154.13,153.74,153.98,11900.0
2017-10-19 13:05:00,154.0,154.03,153.8,153.84,25659.0,154.0,154.03,153.8,153.84,25659.0
2017-10-19 13:10:00,153.89,153.93,153.59,153.65,10500.0,153.89,153.93,153.59,153.65,10500.0
2017-10-19 13:15:00,153.62,153.66,153.32,153.39,11600.0,153.62,153.66,153.32,153.39,11600.0
2017-10-19 13:20:00,153.41,153.48,153.35,153.35,5800.0,153.41,153.48,153.35,153.35,5800.0
2017-10-19 13:25:00,153.38,153.57,153.36,153.56,10337.0,153.38,153.57,153.36,153.56,10337.0
2017-10-19 13:30:00,153.59,153.72,153.48,153.48,8837.0,153.59,153.72,153.48,153.48,8837.0
2017-10-19 13:35:00,153.36,153.48,153.31,153.45,7000.0,153.36,153.48,153.31,153.45,7000.0
2017-10-19 13:40:00,153.46,153.7,153.43,153.68,7658.0,153.46,153.7,153.43,153.68,7658.0
2017-10-19 13:45:00,153.66,153.77,153.61,153.62,7761.0,153.66,153.77,153.61,153.62,7761.0
2017-10-19 13:50:00,153.59,153.81,153.59,153.81,9514.0,153.59,153.81,153.59,153.81,9514.0
2017-10-19 13:55:00,153.8,154.24,153.74,154.07,12591.0,153.8,154.24,153.74,154.07,12591.0
2017-10-19 14:00:00,154.08,154.2,154.0,154.09,6116.0,154.08,154.2,154.0,154.09,6116.0
2017-10-19 14:05:00,154.06,154.15,153.94,154.01,8816.0,154.06,154.15,153.94,154.01,8816.0
2017-10-19 14:10:00,153.94,154.06,153.91,154.02,10480.0,153.94,154.06,153.91,154.02,10480.0
2017-10-19 14:15:00,154.01,154.02,153.89,153.89,4150.0,154.01,154.02,153.89,153.89,4150.0
2017-10-19 14:20:00,153.9,154.07,153.9,153.93,8251.0,153.9,154.07,153.9,153.93,8251.0
2017-10-19 14:25:00,153.93,154.04,153.8,153.8,14492.0,153.93,154.04,153.8,153.8,14492.0
2017-10-19 14:30:00,153.8,153.94,153.77,153.87,8776.0,153.8,153.94,153.77,153.87,8776.0
2017-10-19 14:35:00,153.94,153.96,153.78,153.9,9665.0,153.94,153.96,153.78,153.9,9665.0
2017-10-19 14:40:00,153.91,154.05,153.85,154.02,7286.0,153.91,154.05,153.85,154.02,7286.0
2017-10-19 14:45:00,153.99,154.1,153.98,154.06,10183.0,153.99,154.1,153.98,154.06,10183.0
2017-10-19 14:50:00,154.07,154.11,153.99,154.02,6300.0,154.07,154.11,153.99,154.02,6300.0
2017-10-19 14:55:00,154.02,154.06,154.0,154.04,9768.0,154.02,154.06,154.0,154.04,9768.0
2017-10-19 15:00:00,154.04,154.05,153.96,154.03,9201.0,154.04,154.05,153.96,154.03,9201.0
2017-10-19 15:05:00,153.98,154.12,153.96,154.11,11437.0,153.98,154.12,153.96,154.11,11437.0
2017-10-19 15:10:00,154.11,154.35,154.08,154.33,13800.0,154.11,154.35,154.08,154.33,13800.0
2017-10-19 15:15:00,154.36,154.47,154.25,154.45,15661.0,154.36,154.47,154.25,154.45,15661.0
2017-10-19 15:20:00,154.45,154.46,154.27,154.31,10699.0,154.45,154.46,154.27,154.31,10699.0
2017-10-19 15:25:00,154.27,154.39,154.24,154.24,10700.0,154.27,154.39,154.24,154.24,10700.0
2017-10-19 15:30:00,154.24,154.24,154.06,154.19,15077.0,154.24,154.24,154.06,154.19,15077.0
2017-10-19 15:35:00,154.19,154.2,154.01,154.06,15882.0,154.19,154.2,154.01,154.06,15882.0
2017-10-19 15:40:00,154.03,154.09,153.94,153.94,27344.0,154.03,154.09,153.94,153.94,27344.0
2017-10-19 15:45:00,153.92,154.26,153.92,154.22,32200.0,153.92,154.26,153.92,154.22,32200.0
2017-10-19 15:50:00,154.21,154.78,154.18,154.56,42112.0,154.21,154.78,154.18,154.56,42112.0
2017-10-19 15:55:00,154.55,154.69,154.5,154.59,65875.0,154.55,154.69,154.5,154.59,65875.0
2017-10-20 09:30:00,154.97,155.85,154.15,155.82,56393.0,154.97,155.85,154.15,155.82,56393.0
2017-10-20 09:35:00,155.6,155.6,154.15,154.15,5726.0,155.6,155.6,154.15,154.15,5726.0
2017-10-20 09:40:00,154.08,154.08,153.16,153.69,14063.0,154.08,154.08,153.16,153.69,14063.0
2017-10-20 09:45:00,153.84,153.84,153.06,153.28,29176.0,153.84,153.84,153.06,153.28,29176.0
2017-10-20 09:50:00,153.29,153.72,153.27,153.54,12074.0,153.29,153.72,153.27,153.54,12074.0
2017-10-20 09:55:00,153.56,153.72,153.45,153.56,14994.0,153.56,153.72,153.45,153.56,14994.0
2017-10-20 10:00:00,153.62,154.32,153.6,154.26,20613.0,153.62,154.32,153.6,154.26,20613.0
2017-10-20 10:05:00,154.14,154.14,153.76,153.88,8773.0,154.14,154.14,153.76,153.88,8773.0
2017-10-20 10:10:00,153.9,154.12,153.8,153.94,9509.0,153.9,154.12,153.8,153.94,9509.0
2017-10-20 10:15:00,153.93,153.93,153.42,153.58,18535.0,153.93,153.93,153.42,153.58,18535.0
2017-10-20 10:20:00,153.51,153.54,153.13,153.38,7076.0,153.51,153.54,153.13,153.38,7076.0
2017-10-20 10:25:00,153.28,153.37,153.01,153.06,19496.0,153.28,153.37,153.01,153.06,19496.0
2017-10-20 10:30:00,153.04,153.17,152.88,153.07,15231.0,153.04,153.17,152.88,153.07,15231.0
2017-10-20 10:35:00,153.03,153.31,152.81,153.31,13003.0,153.03,153.31,152.81,153.31,13003.0
2017-10-20 10:40:00,153.27,153.93,153.2,153.61,25033.0,153.27,153.93,153.2,153.61,25033.0
2017-10-20 10:45:00,153.73,154.32,153.73,153.89,27187.0,153.73,154.32,153.73,153.89,27187.0
2017-10-20 10:50:00,153.95,154.0,153.3,153.54,13612.0,153.95,154.0,153.3,153.54,13612.0
2017-10-20 10:55:00,153.44,153.66,153.35,153.4,4900.0,153.44,153.66,153.35,153.4,4900.0
2017-10-20 11:00:00,153.39,153.58,153.39,153.46,7000.0,153.39,153.58,153.39,153.46,7000.0
2017-10-20 11:05:00,153.45,153.72,153.41,153.72,3961.0,153.45,153.72,153.41,153.72,3961.0
2017-10-20 11:10:00,153.79,154.14,153.78,154.05,3830.0,153.79,154.14,153.78,154.05,3830.0
2017-10-20 11:15:00,154.13,154.24,153.88,154.04,10355.0,154.13,154.24,153.88,154.04,10355.0
2017-10-20 11:20:00,153.99,154.28,153.97,153.97,7801.0,153.99,154.28,153.97,153.97,7801.0
2017-10-20 11:25:00,153.94,154.14,153.88,153.88,7800.0,153.94,154.14,153.88,153.88,7800.0
2017-10-20 11:30:00,154.0,154.12,153.76,153.94,12500.0,154.0,154.12,153.76,153.94,12500.0
2017-10-20 11:35:00,153.93,154.05,153.85,154.0,4910.0,153.93,154.05,153.85,154.0,4910.0
2017-10-20 11:40:00,153.98,154.0,153.66,153.7,4886.0,153.98,154.0,153.66,153.7,4886.0
2017-10-20 11:45:00,153.7,153.79,153.58,153.6,9094.0,153.7,153.79,153.58,153.6,9094.0
2017-10-20 11:50:00,153.59,153.66,153.41,153.44,8223.0,153.59,153.66,153.41,153.44,8223.0
2017-10-20 11:55:00,153.43,153.62,153.4,153.43,8375.0,153.43,153.62,153.4,153.43,8375.0
2017-10-20 12:00:00,153.39,153.4,153.02,153.02,5900.0,153.39,153.4,153.02,153.02,5900.0
2017-10-20 12:05:00,153.02,153.19,152.96,153.05,5555.0,153.02,153.19,152.96,153.05,5555.0
2017-10-20 12:10:00,153.09,153.17,152.67,152.82,8299.0,153.09,153.17,152.67,152.82,8299.0
2017-10-20 12:15:00,152.77,153.17,152.77,153.17,7903.0,152.77,153.17,152.77,153.17,7903.0
2017-10-20 12:20:00,153.19,153.29,153.19,153.25,900.0,153.19,153.29,153.19,153.25,900.0
2017-10-20 12:25:00,153.25,153.27,153.11,153.21,3420.0,153.25,153.27,153.11,153.21,3420.0
2017-10-20 12:30:00,153.22,153.24,153.07,153.08,3960.0,153.22,153.24,153.07,153.08,3960.0
2017-10-20 12:35:00,153.05,153.19,153.04,153.18,5300.0,153.05,153.19,153.04,153.18,5300.0
2017-10-20 12:40:00,153.17,153.18,153.04,153.18,2100.0,153.17,153.18,153.04,153.18,2100.0
2017-10-20 12:45:00,153.18,153.22,152.92,153.0,10068.0,153.18,153.22,152.92,153.0,10068.0
2017-10-20 12:50:00,153.01,153.06,152.95,153.04,6200.0,153.01,153.06,152.95,153.04,6200.0
2017-10-20 12:55:00,153.0,153.06,152.64,153.06,10656.0,153.0,153.06,152.64,153.06,10656.0
2017-10-20 13:00:00,152.93,152.94,152.66,152.87,7152.0,152.93,152.94,152.66,152.87,7152.0
2017-10-20 13:05:00,152.87,152.87,152.72,152.83,4740.0,152.87,152.87,152.72,152.83,4740.0
2017-10-20 13:10:00,152.88,153.14,152.83,153.12,8650.0,152.88,153.14,152.83,153.12,8650.0
2017-10-20 13:15:00,153.13,153.13,152.8,152.81,6011.0,153.13,153.13,152.8,152.81,6011.0
2017-10-20 13:20:00,152.8,152.91,152.69,152.83,5885.0,152.8,152.91,152.69,152.83,5885.0
2017-10-20 13:25:00,152.83,153.06,152.8,153.01,9800.0,152.83,153.06,152.8,153.01,9800.0
2017-10-20 13:30:00,153.0,153.09,152.87,152.87,6300.0,153.0,153.09,152.87,152.87,6300.0
2017-10-20 13:35:00,152.83,152.87,152.73,152.79,6150.0,152.83,152.87,152.73,152.79,6150.0
2017-10-20 13:40:00,152.79,152.88,152.76,152.85,6140.0,152.79,152.88,152.76,152.85,6140.0
2017-10-20 13:45:00,152.81,152.87,152.6,152.71,14210.0,152.81,152.87,152.6,152.71,14210.0
2017-10-20 13:50:00,152.7,152.97,152.66,152.86,4916.0,152.7,152.97,152.66,152.86,4916.0
2017-10-20 13:55:00,152.9,153.16,152.9,153.15,9409.0,152.9,153.16,152.9,153.15,9409.0
2017-10-20 14:00:00,153.12,153.38,153.12,153.34,8965.0,153.12,153.38,153.12,153.34,8965.0
2017-10-20 14:05:00,153.37,153.54,153.3,153.51,7262.0,153.37,153.54,153.3,153.51,7262.0
2017-10-20 14:10:00,153.46,153.53,153.37,153.49,5186.0,153.46,153.53,153.37,153.49,5186.0
2017-10-20 14:15:00,153.54,153.68,153.51,153.67,7482.0,153.54,153.68,153.51,153.67,7482.0
2017-10-20 14:20:00,153.65,153.68,153.31,153.31,4602.0,153.65,153.68,153.31,153.31,4602.0
2017-10-20 14:25:00,153.34,153.38,153.25,153.36,8600.0,153.34,153.38,153.25,153.36,8600.0
2017-10-20 14:30:00,153.41,153.53,153.36,153.36,7700.0,153.41,153.53,153.36,153.36,7700.0
2017-10-20 14:35:00,153.4,153.68,153.38,153.68,7215.0,153.4,153.68,153.38,153.68,7215.0
2017-10-20 14:40:00,153.63,153.85,153.5,153.85,9315.0,153.63,153.85,153.5,153.85,9315.0
2017-10-20 14:45:00,153.82,153.99,153.77,153.88,8840.0,153.82,153.99,153.77,153.88,8840.0
2017-10-20 14:50:00,153.86,153.93,153.78,153.89,16785.0,153.86,153.93,153.78,153.89,16785.0
2017-10-20 14:55:00,153.9,153.91,153.83,153.86,6600.0,153.9,153.91,153.83,153.86,6600.0
2017-10-20 15:00:00,153.86,153.96,153.78,153.91,11668.0,153.86,153.96,153.78,153.91,11668.0
2017-10-20 15:05:00,153.92,153.96,153.8,153.92,9916.0,153.92,153.96,153.8,153.92,9916.0
2017-10-20 15:10:00,153.93,154.05,153.87,153.98,12437.0,153.93,154.05,153.87,153.98,12437.0
2017-10-20 15:15:00,153.97,154.05,153.92,154.0,8329.0,153.97,154.05,153.92,154.0,8329.0
2017-10-20 15:20:00,153.99,154.04,153.87,153.9,8282.0,153.99,154.04,153.87,153.9,8282.0
2017-10-20 15:25:00,153.9,154.04,153.84,154.03,12294.0,153.9,154.04,153.84,154.03,12294.0
2017-10-20 15:30:00,154.03,154.28,154.03,154.28,12631.0,154.03,154.28,154.03,154.28,12631.0
2017-10-20 15:35:00,154.25,154.28,154.11,154.19,15150.0,154.25,154.28,154.11,154.19,15150.0
2017-10-20 15:40:00,154.19,154.22,154.15,154.2,13525.0,154.19,154.22,154.15,154.2,13525.0
2017-10-20 15:45:00,154.2,154.33,154.12,154.21,23010.0,154.2,154.33,154.12,154.21,23010.0
2017-10-20 15:50:00,154.25,154.87,154.21,154.41,36578.0,154.25,154.87,154.21,154.41,36578.0
2017-10-20 15:55:00,154.4,154.78,154.35,154.61,100474.0,154.4,154.78,154.35,154.61,100474.0
2017-10-23 09:30:00,155.32,155.35,153.98,154.04,22049.0,155.32,155.35,153.98,154.04,22049.0
2017-10-23 09:35:00,153.81,154.4,153.8,154.08,10129.0,153.81,154.4,153.8,154.08,10129.0
2017-10-23 09:40:00,154.12,154.59,153.87,154.46,28871.0,154.12,154.59,153.87,154.46,28871.0
2017-10-23 09:45:00,154.47,154.67,154.18,154.22,15826.0,154.47,154.67,154.18,154.22,15826.0
2017-10-23 09:50:00,154.3,154.61,154.13,154.58,27150.0,154.3,154.61,154.13,154.58,27150.0
2017-10-23 09:55:00,154.65,154.65,153.93,154.07,12285.0,154.65,154.65,153.93,154.07,12285.0
2017-10-23 10:00:00,154.05,154.24,153.86,154.24,16245.0,154.05,154.24,153.86,154.24,16245.0
2017-10-23 10:05:00,154.15,154.26,153.58,153.84,36945.0,154.15,154.26,153.58,153.84,36945.0
2017-10-23 10:10:00,153.91,154.18,153.38,153.4,10170.0,153.91,154.18,153.38,153.4,10170.0
2017-10-23 10:15:00,153.41,153.72,153.28,153.62,13393.0,153.41,153.72,153.28,153.62,13393.0
2017-10-23 10:20:00,153.63,154.0,153.55,153.81,9572.0,153.63,154.0,153.55,153.81,9572.0
2017-10-23 10:25:00,153.79,153.79,153.52,153.68,6510.0,153.79,153.79,153.52,153.68,6510.0
2017-10-23 10:30:00,153.78,153.79,153.67,153.74,5100.0,153.78,153.79,153.67,153.74,5100.0
2017-10-23 10:35:00,153.74,154.1,153.65,154.07,10463.0,153.74,154.1,153.65,154.07,10463.0
2017-10-23 10:40:00,154.09,154.15,153.74,153.74,19908.0,154.09,154.15,153.74,153.74,19908.0
2017-10-23 10:45:00,153.81,153.96,153.6,153.67,13440.0,153.81,153.96,153.6,153.67,13440.0
2017-10-23 10:50:00,153.7,154.09,153.66,154.05,8843.0,153.7,154.09,153.66,154.05,8843.0
2017-10-23 10:55:00,154.05,154.06,153.59,153.64,11680.0,154.05,154.06,153.59,153.64,11680.0
2017-10-23 11:00:00,153.7,153.7,153.25,153.33,18599.0,153.7,153.7,153.25,153.33,18599.0
2017-10-23 11:05:00,153.31,153.44,153.26,153.32,16152.0,153.31,153.44,153.26,153.32,16152.0
2017-10-23 11:10:00,153.37,153.5,153.31,153.37,20408.0,153.37,153.5,153.31,153.37,20408.0
2017-10-23 11:15:00,153.36,153.43,153.11,153.13,27036.0,153.36,153.43,153.11,153.13,27036.0
2017-10-23 11:20:00,153.1,153.36,153.06,153.31,12386.0,153.1,153.36,153.06,153.31,12386.0
2017-10-23 11:25:00,153.35,153.43,153.15,153.15,8600.0,153.35,153.43,153.15,153.15,8600.0
2017-10-23 11:30:00,153.18,153.18,152.7,152.77,6581.0,153.18,153.18,152.7,152.77,6581.0
2017-10-23 11:35:00,152.7,152.83,152.47,152.59,13425.0,152.7,152.83,152.47,152.59,13425.0
2017-10-23 11:40:00,152.59,152.72,152.48,152.6,6485.0,152.59,152.72,152.48,152.6,6485.0
2017-10-23 11:45:00,152.6,152.9,152.58,152.9,8089.0,152.6,152.9,152.58,152.9,8089.0
2017-10-23 11:50:00,152.86,152.86,152.63,152.73,5347.0,152.86,152.86,152.63,152.73,5347.0
2017-10-23 11:55:00,152.69,152.89,152.55,152.8,18166.0,152.69,152.89,152.55,152.8,18166.0
2017-10-23 12:00:00,152.86,153.05,152.86,153.0,8971.0,152.86,153.05,152.86,153.0,8971.0
2017-10-23 12:05:00,152.99,152.99,152.69,152.69,3935.0,152.99,152.99,152.69,152.69,3935.0
2017-10-23 12:10:00,152.68,152.68,152.36,152.43,8101.0,152.68,152.68,152.36,152.43,8101.0
2017-10-23 12:15:00,152.43,152.94,152.41,152.94,13937.0,152.43,152.94,152.41,152.94,13937.0
2017-10-23 12:20:00,152.88,152.88,152.69,152.69,1725.0,152.88,152.88,152.69,152.69,1725.0
2017-10-23 12:25:00,152.69,152.7,152.32,152.49,8797.0,152.69,152.7,152.32,152.49,8797.0
2017-10-23 12:30:00,152.48,152.53,152.28,152.28,5120.0,152.48,152.53,152.28,152.28,5120.0
2017-10-23 12:35:00,152.3,152.63,152.3,152.56,12681.0,152.3,152.63,152.3,152.56,12681.0
2017-10-23 12:40:00,152.59,152.65,152.36,152.36,14808.0,152.59,152.65,152.36,152.36,14808.0
2017-10-23 12:45:00,152.36,152.38,152.22,152.31,8061.0,152.36,152.38,152.22,152.31,8061.0
2017-10-23 12:50:00,152.36,152.52,152.36,152.45,5040.0,152.36,152.52,152.36,152.45,5040.0
2017-10-23 12:55:00,152.46,152.55,152.45,152.52,4200.0,152.46,152.55,152.45,152.52,4200.0
2017-10-23 13:00:00,152.47,152.49,152.2,152.21,5232.0,152.47,152.49,152.2,152.21,5232.0
2017-10-23 13:05:00,152.18,152.43,152.15,152.43,13338.0,152.18,152.43,152.15,152.43,13338.0
2017-10-23 13:10:00,152.49,152.58,152.4,152.4,4904.0,152.49,152.58,152.4,152.4,4904.0
2017-10-23 13:15:00,152.44,152.44,152.26,152.3,8231.0,152.44,152.44,152.26,152.3,8231.0
2017-10-23 13:20:00,152.3,152.3,152.1,152.18,7386.0,152.3,152.3,152.1,152.18,7386.0
2017-10-23 13:25:00,152.17,152.23,152.13,152.13,6473.0,152.17,152.23,152.13,152.13,6473.0
2017-10-23 13:30:00,152.15,152.38,152.12,152.15,22584.0,152.15,152.38,152.12,152.15,22584.0
2017-10-23 13:35:00,152.1,152.14,151.91,151.95,24882.0,152.1,152.14,151.91,151.95,24882.0
2017-10-23 13:40:00,151.96,152.35,151.96,152.35,6542.0,151.96,152.35,151.96,152.35,6542.0
2017-10-23 13:45:00,152.32,152.33,152.22,152.23,5332.0,152.32,152.33,152.22,152.23,5332.0
2017-10-23 13:50:00,152.29,152.53,152.25,152.47,9041.0,152.29,152.53,152.25,152.47,9041.0
2017-10-23 13:55:00,152.46,152.47,152.24,152.24,5900.0,152.46,152.47,152.24,152.24,5900.0
2017-10-23 14:00:00,152.22,152.4,152.11,152.34,8088.0,152.22,152.4,152.11,152.34,8088.0
2017-10-23 14:05:00,152.32,152.38,152.28,152.35,9193.0,152.32,152.38,152.28,152.35,9193.0
2017-10-23 14:10:00,152.33,152.38,152.01,152.01,6496.0,152.33,152.38,152.01,152.01,6496.0
2017-10-23 14:15:00,151.99,152.09,151.86,152.02,9689.0,151.99,152.09,151.86,152.02,9689.0
2017-10-23 14:20:00,152.02,152.02,151.63,151.67,4891.0,152.02,152.02,151.63,151.67,4891.0
2017-10-23 14:25:00,151.65,152.14,151.65,152.03,12073.0,151.65,152.14,151.65,152.03,12073.0
2017-10-23 14:30:00,152.11,152.11,151.87,151.87,7107.0,152.11,152.11,151.87,151.87,7107.0
2017-10-23 14:35:00,151.84,151.96,151.84,151.92,7000.0,151.84,151.96,151.84,151.92,7000.0
2017-10-23 14:40:00,151.93,152.2,151.92,152.07,9204.0,151.93,152.2,151.92,152.07,9204.0
2017-10-23 14:45:00,152.02,152.02,151.76,151.85,7900.0,152.02,152.02,151.76,151.85,7900.0
2017-10-23 14:50:00,151.85,152.08,151.8,152.07,8899.0,151.85,152.08,151.8,152.07,8899.0
2017-10-23 14:55:00,152.07,152.27,151.93,151.93,8000.0,152.07,152.27,151.93,151.93,8000.0
2017-10-23 15:00:00,151.97,152.02,151.76,151.85,7600.0,151.97,152.02,151.76,151.85,7600.0
2017-10-23 15:05:00,151.81,152.12,151.81,151.98,15930.0,151.81,152.12,151.81,151.98,15930.0
2017-10-23 15:10:00,151.95,152.04,151.87,151.96,10193.0,151.95,152.04,151.87,151.96,10193.0
2017-10-23 15:15:00,151.96,152.01,151.82,151.82,6800.0,151.96,152.01,151.82,151.82,6800.0
2017-10-23 15:20:00,151.84,151.89,151.65,151.7,16266.0,151.84,151.89,151.65,151.7,16266.0
2017-10-23 15:25:00,151.68,151.75,151.65,151.72,14490.0,151.68,151.75,151.65,151.72,14490.0
2017-10-23 15:30:00,151.72,151.77,151.36,151.36,25781.0,151.72,151.77,151.36,151.36,25781.0
2017-10-23 15:35:00,151.37,151.45,150.92,150.99,43732.0,151.37,151.45,150.92,150.99,43732.0
2017-10-23 15:40:00,150.99,151.07,150.68,150.98,32126.0,150.99,151.07,150.68,150.98,32126.0
2017-10-23 15:45:00,150.98,151.5,150.98,151.39,18634.0,150.98,151.5,150.98,151.39,18634.0
2017-10-23 15:50:00,151.38,151.38,150.79,151.11,29119.0,151.38,151.38,150.79,151.11,29119.0
2017-10-23 15:55:00,151.14,151.17,150.92,151.07,81411.0,151.14,151.17,150.92,151.07,81411.0
2017-10-24 09:30:00,151.06,151.94,151.06,151.84,41505.0,151.06,151.94,151.06,151.84,41505.0
2017-10-24 09:35:00,151.5,151.69,150.91,151.01,15957.0,151.5,151.69,150.91,151.01,15957.0
2017-10-24 09:40:00,150.88,151.01,150.65,150.83,27642.0,150.88,151.01,150.65,150.83,27642.0
2017-10-24 09:45:00,150.94,151.03,149.91,150.0,26111.0,150.94,151.03,149.91,150.0,26111.0
2017-10-24 09:50:00,149.94,150.0,149.67,149.71,29761.0,149.94,150.0,149.67,149.71,29761.0
2017-10-24 09:55:00,149.71,149.89,148.7,148.96,32849.0,149.71,149.89,148.7,148.96,32849.0
2017-10-24 10:00:00,148.91,149.47,148.87,148.98,34513.0,148.91,149.47,148.87,148.98,34513.0
2017-10-24 10:05:00,148.98,148.98,148.47,148.65,25863.0,148.98,148.98,148.47,148.65,25863.0
2017-10-24 10:10:00,148.64,149.25,148.45,149.05,36980.0,148.64,149.25,148.45,149.05,36980.0
2017-10-24 10:15:00,149.12,149.35,148.87,149.29,28249.0,149.12,149.35,148.87,149.29,28249.0
2017-10-24 10:20:00,149.26,149.26,148.99,149.09,12158.0,149.26,149.26,148.99,149.09,12158.0
2017-10-24 10:25:00,149.0,149.0,148.34,148.84,11506.0,149.0,149.0,148.34,148.84,11506.0
2017-10-24 10:30:00,148.84,149.21,148.79,149.15,22883.0,148.84,149.21,148.79,149.15,22883.0
2017-10-24 10:35:00,149.07,149.59,149.03,149.55,11279.0,149.07,149.59,149.03,149.55,11279.0
2017-10-24 10:40:00,149.55,149.67,149.35,149.53,14820.0,149.55,149.67,149.35,149.53,14820.0
2017-10-24 10:45:00,149.47,149.53,149.06,149.24,11814.0,149.47,149.53,149.06,149.24,11814.0
2017-10-24 10:50:00,149.11,149.57,148.98,149.46,8809.0,149.11,149.57,148.98,149.46,8809.0
2017-10-24 10:55:00,149.47,149.99,149.46,149.83,7616.0,149.47,149.99,149.46,149.83,7616.0
2017-10-24 11:00:00,149.85,150.13,149.76,150.12,16422.0,149.85,150.13,149.76,150.12,16422.0
2017-10-24 11:05:00,150.18,150.44,150.18,150.19,19590.0,150.18,150.44,150.18,150.19,19590.0
2017-10-24 11:10:00,150.18,150.5,150.1,150.39,40832.0,150.18,150.5,150.1,150.39,40832.0
2017-10-24 11:15:00,150.32,150.8,150.26,150.74,15161.0,150.32,150.8,150.26,150.74,15161.0
2017-10-24 11:20:00,150.86,150.87,150.36,150.36,5800.0,150.86,150.87,150.36,150.36,5800.0
2017-10-24 11:25:00,150.31,150.87,150.28,150.87,45539.0,150.31,150.87,150.28,150.87,45539.0
2017-10-24 11:30:00,150.85,151.13,150.67,151.1,26495.0,150.85,151.13,150.67,151.1,26495.0
2017-10-24 11:35:00,151.15,151.9,151.14,151.53,17804.0,151.15,151.9,151.14,151.53,17804.0
2017-10-24 11:40:00,151.56,151.81,151.42,151.43,17792.0,151.56,151.81,151.42,151.43,17792.0
2017-10-24 11:45:00,151.43,151.91,151.34,151.61,19117.0,151.43,151.91,151.34,151.61,19117.0
2017-10-24 11:50:00,151.67,152.15,151.62,152.05,17098.0,151.67,152.15,151.62,152.05,17098.0
2017-10-24 11:55:00,152.05,152.05,151.53,151.64,5799.0,152.05,152.05,151.53,151.64,5799.0
2017-10-24 12:00:00,151.52,151.89,151.46,151.89,9283.0,151.52,151.89,151.46,151.89,9283.0
2017-10-24 12:05:00,151.78,152.05,151.78,151.91,6500.0,151.78,152.05,151.78,151.91,6500.0
2017-10-24 12:10:00,151.91,152.06,151.85,152.01,8394.0,151.91,152.06,151.85,152.01,8394.0
2017-10-24 12:15:00,152.0,152.17,151.92,151.92,9200.0,152.0,152.17,151.92,151.92,9200.0
2017-10-24 12:20:00,151.98,152.07,151.94,151.98,11793.0,151.98,152.07,151.94,151.98,11793.0
2017-10-24 12:25:00,152.04,152.1,151.78,151.83,9068.0,152.04,152.1,151.78,151.83,9068.0
2017-10-24 12:30:00,151.84,151.94,151.53,151.64,4000.0,151.84,151.94,151.53,151.64,4000.0
2017-10-24 12:35:00,151.64,151.82,151.6,151.82,8260.0,151.64,151.82,151.6,151.82,8260.0
2017-10-24 12:40:00,151.74,152.0,151.73,151.88,7039.0,151.74,152.0,151.73,151.88,7039.0
2017-10-24 12:45:00,151.88,152.17,151.88,152.17,4367.0,151.88,152.17,151.88,152.17,4367.0
2017-10-24 12:50:00,152.13,152.29,152.12,152.26,9950.0,152.13,152.29,152.12,152.26,9950.0
2017-10-24 12:55:00,152.21,152.32,151.87,151.87,15552.0,152.21,152.32,151.87,151.87,15552.0
2017-10-24 13:00:00,151.87,151.87,151.5,151.5,2200.0,151.87,151.87,151.5,151.5,2200.0
2017-10-24 13:05:00,151.5,151.61,151.47,151.57,14726.0,151.5,151.61,151.47,151.57,14726.0
2017-10-24 13:10:00,151.57,152.11,151.57,152.03,14050.0,151.57,152.11,151.57,152.03,14050.0
2017-10-24 13:15:00,151.88,151.93,151.58,151.58,14612.0,151.88,151.93,151.58,151.58,14612.0
2017-10-24 13:20:00,151.62,151.92,151.62,151.7,26804.0,151.62,151.92,151.62,151.7,26804.0
2017-10-24 13:25:00,151.7,152.19,151.61,152.08,11960.0,151.7,152.19,151.61,152.08,11960.0
2017-10-24 13:30:00,152.11,152.11,151.78,151.78,5445.0,152.11,152.11,151.78,151.78,5445.0
2017-10-24 13:35:00,151.77,152.64,151.71,152.34,17900.0,151.77,152.64,151.71,152.34,17900.0
2017-10-24 13:40:00,152.31,152.31,151.88,152.25,8490.0,152.31,152.31,151.88,152.25,8490.0
2017-10-24 13:45:00,152.19,152.56,152.04,152.45,12905.0,152.19,152.56,152.04,152.45,12905.0
2017-10-24 13:50:00,152.52,152.6,152.22,152.33,5700.0,152.52,152.6,152.22,152.33,5700.0
2017-10-24 13:55:00,152.26,152.87,152.19,152.72,21396.0,152.26,152.87,152.19,152.72,21396.0
2017-10-24 14:00:00,152.59,152.75,152.08,152.08,16004.0,152.59,152.75,152.08,152.08,16004.0
2017-10-24 14:05:00,152.12,152.15,151.55,151.58,12973.0,152.12,152.15,151.55,151.58,12973.0
2017-10-24 14:10:00,151.66,151.9,151.63,151.65,10076.0,151.66,151.9,151.63,151.65,10076.0
2017-10-24 14:15:00,151.65,151.82,151.64,151.69,5806.0,151.65,151.82,151.64,151.69,5806.0
2017-10-24 14:20:00,151.8,151.84,151.57,151.61,10074.0,151.8,151.84,151.57,151.61,10074.0
2017-10-24 14:25:00,151.6,151.68,151.5,151.59,13400.0,151.6,151.68,151.5,151.59,13400.0
2017-10-24 14:30:00,151.51,151.63,151.48,151.51,55636.0,151.51,151.63,151.48,151.51,55636.0
2017-10-24 14:35:00,151.5,151.61,151.46,151.49,19042.0,151.5,151.61,151.46,151.49,19042.0
2017-10-24 14:40:00,151.49,151.73,151.49,151.72,12120.0,151.49,151.73,151.49,151.72,12120.0
2017-10-24 14:45:00,151.63,151.63,151.45,151.61,8018.0,151.63,151.63,151.45,151.61,8018.0
2017-10-24 14:50:00,151.54,151.62,151.46,151.57,19098.0,151.54,151.62,151.46,151.57,19098.0
2017-10-24 14:55:00,151.51,151.66,151.5,151.66,4814.0,151.51,151.66,151.5,151.66,4814.0
2017-10-24 15:00:00,151.58,151.88,151.5,151.88,10438.0,151.58,151.88,151.5,151.88,10438.0
2017-10-24 15:05:00,151.89,151.97,151.5,151.69,21858.0,151.89,151.97,151.5,151.69,21858.0
2017-10-24 15:10:00,151.72,151.73,151.44,151.53,12568.0,151.72,151.73,151.44,151.53,12568.0
2017-10-24 15:15:00,151.5,151.5,151.25,151.3,5294.0,151.5,151.5,151.25,151.3,5294.0
2017-10-24 15:20:00,151.33,151.42,151.15,151.31,15848.0,151.33,151.42,151.15,151.31,15848.0
2017-10-24 15:25:00,151.33,151.48,151.19,151.28,20768.0,151.33,151.48,151.19,151.28,20768.0
2017-10-24 15:30:00,151.28,151.46,151.25,151.35,14488.0,151.28,151.46,151.25,151.35,14488.0
2017-10-24 15:35:00,151.3,151.39,150.96,150.96,16011.0,151.3,151.39,150.96,150.96,16011.0
2017-10-24 15:40:00,150.97,151.1,150.88,150.88,15200.0,150.97,151.1,150.88,150.88,15200.0
2017-10-24 15:45:00,150.84,150.95,150.76,150.86,12893.0,150.84,150.95,150.76,150.86,12893.0
2017-10-24 15:50:00,150.77,151.1,150.74,151.06,22336.0,150.77,151.1,150.74,151.06,22336.0
2017-10-24 15:55:00,151.04,151.17,151.0,151.1,38262.0,151.04,151.17,151.0,151.1,38262.0
2017-10-25 09:30:00,150.08,151.09,150.0,150.83,23805.0,150.08,151.09,150.0,150.83,23805.0
2017-10-25 09:35:00,150.5,150.81,149.69,149.69,9003.0,150.5,150.81,149.69,149.69,9003.0
2017-10-25 09:40:00,149.8,150.54,149.8,150.41,13991.0,149.8,150.54,149.8,150.41,13991.0
2017-10-25 09:45:00,150.25,150.54,150.21,150.4,8464.0,150.25,150.54,150.21,150.4,8464.0
2017-10-25 09:50:00,150.44,150.56,149.8,149.86,11687.0,150.44,150.56,149.8,149.86,11687.0
2017-10-25 09:55:00,149.88,150.06,149.66,149.77,11461.0,149.88,150.06,149.66,149.77,11461.0
2017-10-25 10:00:00,149.66,150.14,149.65,150.08,11173.0,149.66,150.14,149.65,150.08,11173.0
2017-10-25 10:05:00,150.01,150.2,149.78,149.78,25861.0,150.01,150.2,149.78,149.78,25861.0
2017-10-25 10:10:00,149.71,150.11,149.47,149.83,27743.0,149.71,150.11,149.47,149.83,27743.0
2017-10-25 10:15:00,149.71,150.0,149.58,149.95,11889.0,149.71,150.0,149.58,149.95,11889.0
2017-10-25 10:20:00,149.94,150.2,149.93,150.0,10142.0,149.94,150.2,149.93,150.0,10142.0
2017-10-25 10:25:00,150.05,150.38,149.95,150.38,15556.0,150.05,150.38,149.95,150.38,15556.0
2017-10-25 10:30:00,150.32,150.37,150.1,150.27,10700.0,150.32,150.37,150.1,150.27,10700.0
2017-10-25 10:35:00,150.27,150.27,149.96,150.01,16224.0,150.27,150.27,149.96,150.01,16224.0
2017-10-25 10:40:00,149.97,150.04,149.42,149.43,13302.0,149.97,150.04,149.42,149.43,13302.0
2017-10-25 10:45:00,149.42,149.43,149.11,149.36,14027.0,149.42,149.43,149.11,149.36,14027.0
2017-10-25 10:50:00,149.42,149.7,149.32,149.5,9265.0,149.42,149.7,149.32,149.5,9265.0
2017-10-25 10:55:00,149.58,149.59,149.18,149.31,11533.0,149.58,149.59,149.18,149.31,11533.0
2017-10-25 11:00:00,149.41,149.49,148.81,148.94,21189.0,149.41,149.49,148.81,148.94,21189.0
2017-10-25 11:05:00,148.88,149.0,148.46,148.68,12137.0,148.88,149.0,148.46,148.68,12137.0
2017-10-25 11:10:00,148.67,148.75,148.39,148.47,9776.0,148.67,148.75,148.39,148.47,9776.0
2017-10-25 11:15:00,148.5,148.53,148.11,148.27,14850.0,148.5,148.53,148.11,148.27,14850.0
2017-10-25 11:20:00,148.2,148.21,147.7,147.94,18220.0,148.2,148.21,147.7,147.94,18220.0
2017-10-25 11:25:00,147.88,148.0,147.68,147.93,15466.0,147.88,148.0,147.68,147.93,15466.0
2017-10-25 11:30:00,147.85,148.01,147.71,147.88,18859.0,147.85,148.01,147.71,147.88,18859.0
2017-10-25 11:35:00,147.79,147.84,147.69,147.81,12169.0,147.79,147.84,147.69,147.81,12169.0
2017-10-25 11:40:00,147.82,147.82,147.59,147.69,7561.0,147.82,147.82,147.59,147.69,7561.0
2017-10-25 11:45:00,147.61,147.83,147.42,147.83,16090.0,147.61,147.83,147.42,147.83,16090.0
2017-10-25 11:50:00,147.82,147.91,147.59,147.59,14475.0,147.82,147.91,147.59,147.59,14475.0
2017-10-25 11:55:00,147.6,147.6,147.49,147.6,7665.0,147.6,147.6,147.49,147.6,7665.0
2017-10-25 12:00:00,147.6,147.64,147.44,147.59,12691.0,147.6,147.64,147.44,147.59,12691.0
2017-10-25 12:05:00,147.55,147.61,147.3,147.3,30063.0,147.55,147.61,147.3,147.3,30063.0
2017-10-25 12:10:00,147.41,147.55,147.19,147.5,18275.0,147.41,147.55,147.19,147.5,18275.0
2017-10-25 12:15:00,147.49,147.53,147.24,147.46,5920.0,147.49,147.53,147.24,147.46,5920.0
2017-10-25 12:20:00,147.44,147.55,147.16,147.18,13408.0,147.44,147.55,147.16,147.18,13408.0
2017-10-25 12:25:00,147.2,147.53,147.17,147.34,13307.0,147.2,147.53,147.17,147.34,13307.0
2017-10-25 12:30:00,147.37,147.45,147.23,147.23,45563.0,147.37,147.45,147.23,147.23,45563.0
2017-10-25 12:35:00,147.2,147.54,147.2,147.43,8100.0,147.2,147.54,147.2,147.43,8100.0
2017-10-25 12:40:00,147.4,147.64,147.3,147.64,11606.0,147.4,147.64,147.3,147.64,11606.0
2017-10-25 12:45:00,147.74,147.75,147.46,147.5,32089.0,147.74,147.75,147.46,147.5,32089.0
2017-10-25 12:50:00,147.5,147.72,147.37,147.68,20591.0,147.5,147.72,147.37,147.68,20591.0
2017-10-25 12:55:00,147.53,147.84,147.39,147.83,19940.0,147.53,147.84,147.39,147.83,19940.0
2017-10-25 13:00:00,147.91,147.96,147.5,147.64,20301.0,147.91,147.96,147.5,147.64,20301.0
2017-10-25 13:05:00,147.59,147.72,147.51,147.51,13966.0,147.59,147.72,147.51,147.51,13966.0
2017-10-25 13:10:00,147.56,147.69,147.48,147.67,4153.0,147.56,147.69,147.48,147.67,4153.0
2017-10-25 13:15:00,147.63,147.63,147.39,147.42,7990.0,147.63,147.63,147.39,147.42,7990.0
2017-10-25 13:20:00,147.38,147.39,147.25,147.28,9987.0,147.38,147.39,147.25,147.28,9987.0
2017-10-25 13:25:00,147.33,147.53,147.3,147.4,8561.0,147.33,147.53,147.3,147.4,8561.0
2017-10-25 13:30:00,147.42,147.43,147.29,147.38,16386.0,147.42,147.43,147.29,147.38,16386.0
2017-10-25 13:35:00,147.41,147.73,147.34,147.65,11700.0,147.41,147.73,147.34,147.65,11700.0
2017-10-25 13:40:00,147.65,147.71,147.48,147.55,12834.0,147.65,147.71,147.48,147.55,12834.0
2017-10-25 13:45:00,147.56,147.77,147.56,147.72,25387.0,147.56,147.77,147.56,147.72,25387.0
2017-10-25 13:50:00,147.7,147.82,147.48,147.82,26501.0,147.7,147.82,147.48,147.82,26501.0
2017-10-25 13:55:00,147.79,147.91,147.76,147.76,10474.0,147.79,147.91,147.76,147.76,10474.0
2017-10-25 14:00:00,147.76,147.76,147.52,147.55,5947.0,147.76,147.76,147.52,147.55,5947.0
2017-10-25 14:05:00,147.54,147.54,147.38,147.46,16130.0,147.54,147.54,147.38,147.46,16130.0
2017-10-25 14:10:00,147.47,147.52,147.46,147.5,21101.0,147.47,147.52,147.46,147.5,21101.0
2017-10-25 14:15:00,147.5,148.41,147.49,148.26,31969.0,147.5,148.41,147.49,148.26,31969.0
2017-10-25 14:20:00,148.26,148.37,148.09,148.37,6919.0,148.26,148.37,148.09,148.37,6919.0
2017-10-25 14:25:00,148.35,148.67,148.24,148.56,20322.0,148.35,148.67,148.24,148.56,20322.0
2017-10-25 14:30:00,148.56,148.56,148.13,148.13,8230.0,148.56,148.56,148.13,148.13,8230.0
2017-10-25 14:35:00,148.15,148.17,147.95,148.14,18295.0,148.15,148.17,147.95,148.14,18295.0
2017-10-25 14:40:00,148.11,148.16,148.0,148.05,9920.0,148.11,148.16,148.0,148.05,9920.0
2017-10-25 14:45:00,147.97,147.97,147.44,147.5,22907.0,147.97,147.97,147.44,147.5,22907.0
2017-10-25 14:50:00,147.5,147.51,147.26,147.31,16300.0,147.5,147.51,147.26,147.31,16300.0
2017-10-25 14:55:00,147.27,147.42,147.27,147.35,14938.0,147.27,147.42,147.27,147.35,14938.0
2017-10-25 15:00:00,147.36,147.36,147.08,147.15,22799.0,147.36,147.36,147.08,147.15,22799.0
2017-10-25 15:05:00,147.16,147.19,146.65,146.69,31405.0,147.16,147.19,146.65,146.69,31405.0
2017-10-25 15:10:00,146.73,147.01,146.65,146.95,20736.0,146.73,147.01,146.65,146.95,20736.0
2017-10-25 15:15:00,146.94,147.02,146.75,146.75,23232.0,146.94,147.02,146.75,146.75,23232.0
2017-10-25 15:20:00,146.75,146.9,146.08,146.53,45572.0,146.75,146.9,146.08,146.53,45572.0
2017-10-25 15:25:00,146.58,146.88,146.55,146.88,40254.0,146.58,146.88,146.55,146.88,40254.0
2017-10-25 15:30:00,146.91,147.05,146.87,146.98,40027.0,146.91,147.05,146.87,146.98,40027.0
2017-10-25 15:35:00,147.0,147.38,146.99,147.13,48090.0,147.0,147.38,146.99,147.13,48090.0
2017-10-25 15:40:00,147.15,147.17,146.93,147.16,41642.0,147.15,147.17,146.93,147.16,41642.0
2017-10-25 15:45:00,147.09,147.2,146.63,146.68,53386.0,147.09,147.2,146.63,146.68,53386.0
2017-10-25 15:50:00,146.7,147.4,146.33,146.52,116766.0,146.7,147.4,146.33,146.52,116766.0
2017-10-25 15:55:00,146.52,147.12,146.39,146.64,136016.0,146.52,147.12,146.39,146.64,136016.0
2017-10-26 09:30:00,144.88,145.29,142.21,144.79,72457.0,144.88,145.29,142.21,144.79,72457.0
2017-10-26 09:35:00,144.09,145.03,144.02,144.19,53813.0,144.09,145.03,144.02,144.19,53813.0
2017-10-26 09:40:00,144.04,144.51,142.89,143.22,48618.0,144.04,144.51,142.89,143.22,48618.0
2017-10-26 09:45:00,143.22,144.71,143.22,144.03,69146.0,143.22,144.71,143.22,144.03,69146.0
2017-10-26 09:50:00,143.88,144.12,143.36,143.57,31416.0,143.88,144.12,143.36,143.57,31416.0
2017-10-26 09:55:00,143.62,143.96,141.04,141.44,90647.0,143.62,143.96,141.04,141.44,90647.0
2017-10-26 10:00:00,141.44,142.79,139.05,140.96,106517.0,141.44,142.79,139.05,140.96,106517.0
2017-10-26 10:05:00,141.31,142.37,140.5,141.0,86302.0,141.31,142.37,140.5,141.0,86302.0
2017-10-26 10:10:00,141.0,143.0,140.71,142.75,40474.0,141.0,143.0,140.71,142.75,40474.0
2017-10-26 10:15:00,142.59,143.37,142.26,142.87,65789.0,142.59,143.37,142.26,142.87,65789.0
2017-10-26 10:20:00,142.75,143.44,142.67,142.97,70343.0,142.75,143.44,142.67,142.97,70343.0
2017-10-26 10:25:00,143.01,143.76,142.9,143.65,81332.0,143.01,143.76,142.9,143.65,81332.0
2017-10-26 10:30:00,143.63,143.98,143.57,143.89,62492.0,143.63,143.98,143.57,143.89,62492.0
2017-10-26 10:35:00,143.89,145.5,143.84,144.08,181071.0,143.89,145.5,143.84,144.08,181071.0
2017-10-26 10:40:00,144.09,145.4,143.65,144.64,64314.0,144.09,145.4,143.65,144.64,64314.0
2017-10-26 10:45:00,144.62,144.74,144.33,144.6,40388.0,144.62,144.74,144.33,144.6,40388.0
2017-10-26 10:50:00,144.55,145.54,144.42,145.53,30057.0,144.55,145.54,144.42,145.53,30057.0
2017-10-26 10:55:00,145.24,146.24,145.23,145.99,28868.0,145.24,146.24,145.23,145.99,28868.0
2017-10-26 11:00:00,145.97,146.7,145.72,146.7,61217.0,145.97,146.7,145.72,146.7,61217.0
2017-10-26 11:05:00,146.55,147.34,146.55,147.0,71233.0,146.55,147.34,146.55,147.0,71233.0
2017-10-26 11:10:00,146.96,147.13,146.65,146.86,23963.0,146.96,147.13,146.65,146.86,23963.0
2017-10-26 11:15:00,146.92,147.16,146.42,147.07,37435.0,146.92,147.16,146.42,147.07,37435.0
2017-10-26 11:20:00,147.07,147.43,146.64,146.99,55211.0,147.07,147.43,146.64,146.99,55211.0
2017-10-26 11:25:00,146.99,147.35,146.86,146.97,29870.0,146.99,147.35,146.86,146.97,29870.0
2017-10-26 11:30:00,146.98,147.07,145.99,146.23,36403.0,146.98,147.07,145.99,146.23,36403.0
2017-10-26 11:35:00,146.22,146.66,145.7,145.7,85797.0,146.22,146.66,145.7,145.7,85797.0
2017-10-26 11:40:00,145.75,146.1,145.47,145.86,28560.0,145.75,146.1,145.47,145.86,28560.0
2017-10-26 11:45:00,145.87,145.87,144.55,144.7,16971.0,145.87,145.87,144.55,144.7,16971.0
2017-10-26 11:50:00,144.51,145.15,144.51,144.66,18994.0,144.51,145.15,144.51,144.66,18994.0
2017-10-26 11:55:00,144.67,145.37,144.67,145.22,46293.0,144.67,145.37,144.67,145.22,46293.0
2017-10-26 12:00:00,145.22,146.99,145.22,146.85,27993.0,145.22,146.99,145.22,146.85,27993.0
2017-10-26 12:05:00,146.99,147.08,145.51,146.13,35600.0,146.99,147.08,145.51,146.13,35600.0
2017-10-26 12:10:00,145.94,146.39,145.18,145.51,14318.0,145.94,146.39,145.18,145.51,14318.0
2017-10-26 12:15:00,145.49,145.58,144.92,145.45,13143.0,145.49,145.58,144.92,145.45,13143.0
2017-10-26 12:20:00,145.43,145.44,144.7,144.81,11694.0,145.43,145.44,144.7,144.81,11694.0
2017-10-26 12:25:00,144.74,144.9,144.59,144.89,10623.0,144.74,144.9,144.59,144.89,10623.0
2017-10-26 12:30:00,144.84,145.03,144.49,144.86,15264.0,144.84,145.03,144.49,144.86,15264.0
2017-10-26 12:35:00,144.87,144.88,144.01,144.03,22178.0,144.87,144.88,144.01,144.03,22178.0
2017-10-26 12:40:00,144.16,144.19,143.63,143.94,16215.0,144.16,144.19,143.63,143.94,16215.0
2017-10-26 12:45:00,144.0,144.12,143.6,143.63,10842.0,144.0,144.12,143.6,143.63,10842.0
2017-10-26 12:50:00,143.81,143.81,142.66,142.68,20516.0,143.81,143.81,142.66,142.68,20516.0
2017-10-26 12:55:00,142.85,142.92,142.34,142.49,22889.0,142.85,142.92,142.34,142.49,22889.0
2017-10-26 13:00:00,142.61,142.84,142.21,142.44,11746.0,142.61,142.84,142.21,142.44,11746.0
2017-10-26 13:05:00,142.57,142.57,141.74,142.05,22190.0,142.57,142.57,141.74,142.05,22190.0
2017-10-26 13:10:00,142.16,142.4,141.8,142.23,10787.0,142.16,142.4,141.8,142.23,10787.0
2017-10-26 13:15:00,142.11,142.34,141.57,141.57,24063.0,142.11,142.34,141.57,141.57,24063.0
2017-10-26 13:20:00,141.36,142.08,141.35,141.63,16566.0,141.36,142.08,141.35,141.63,16566.0
2017-10-26 13:25:00,141.65,142.54,141.65,142.47,9373.0,141.65,142.54,141.65,142.47,9373.0
2017-10-26 13:30:00,142.24,142.81,142.22,142.48,13553.0,142.24,142.81,142.22,142.48,13553.0
2017-10-26 13:35:00,142.48,142.96,142.37,142.55,9390.0,142.48,142.96,142.37,142.55,9390.0
2017-10-26 13:40:00,142.49,142.78,142.31,142.43,8643.0,142.49,142.78,142.31,142.43,8643.0
2017-10-26 13:45:00,142.43,142.88,142.43,142.88,16350.0,142.43,142.88,142.43,142.88,16350.0
2017-10-26 13:50:00,142.81,143.25,142.73,143.15,10001.0,142.81,143.25,142.73,143.15,10001.0
2017-10-26 13:55:00,143.2,143.58,143.12,143.3,15286.0,143.2,143.58,143.12,143.3,15286.0
2017-10-26 14:00:00,143.25,143.25,142.56,142.75,14412.0,143.25,143.25,142.56,142.75,14412.0
2017-10-26 14:05:00,142.9,143.11,142.68,143.11,12812.0,142.9,143.11,142.68,143.11,12812.0
2017-10-26 14:10:00,143.08,143.23,142.73,142.88,22221.0,143.08,143.23,142.73,142.88,22221.0
2017-10-26 14:15:00,142.79,142.99,142.62,142.68,15153.0,142.79,142.99,142.62,142.68,15153.0
2017-10-26 14:20:00,142.57,142.84,142.33,142.84,15168.0,142.57,142.84,142.33,142.84,15168.0
2017-10-26 14:25:00,142.88,142.98,142.28,142.4,31752.0,142.88,142.98,142.28,142.4,31752.0
2017-10-26 14:30:00,142.42,142.69,142.24,142.24,36581.0,142.42,142.69,142.24,142.24,36581.0
2017-10-26 14:35:00,142.14,142.27,141.94,142.21,25753.0,142.14,142.27,141.94,142.21,25753.0
2017-10-26 14:40:00,142.17,142.36,142.01,142.08,12438.0,142.17,142.36,142.01,142.08,12438.0
2017-10-26 14:45:00,142.03,142.18,141.97,142.12,12747.0,142.03,142.18,141.97,142.12,12747.0
2017-10-26 14:50:00,142.12,142.17,141.79,141.87,21037.0,142.12,142.17,141.79,141.87,21037.0
2017-10-26 14:55:00,141.83,142.1,141.81,141.88,15249.0,141.83,142.1,141.81,141.88,15249.0
2017-10-26 15:00:00,141.94,142.35,141.94,142.31,17862.0,141.94,142.35,141.94,142.31,17862.0
2017-10-26 15:05:00,142.33,142.5,142.29,142.38,22092.0,142.33,142.5,142.29,142.38,22092.0
2017-10-26 15:10:00,142.39,142.56,142.3,142.42,42295.0,142.39,142.56,142.3,142.42,42295.0
2017-10-26 15:15:00,142.4,142.42,142.15,142.21,17769.0,142.4,142.42,142.15,142.21,17769.0
2017-10-26 15:20:00,142.22,142.46,142.21,142.26,48814.0,142.22,142.46,142.21,142.26,48814.0
2017-10-26 15:25:00,142.23,142.36,142.0,142.0,26617.0,142.23,142.36,142.0,142.0,26617.0
2017-10-26 15:30:00,142.0,142.09,141.81,142.04,32807.0,142.0,142.09,141.81,142.04,32807.0
2017-10-26 15:35:00,142.03,142.63,141.99,142.47,30652.0,142.03,142.63,141.99,142.47,30652.0
2017-10-26 15:40:00,142.51,143.21,142.48,143.06,69521.0,142.51,143.21,142.48,143.06,69521.0
2017-10-26 15:45:00,143.06,143.69,142.97,143.52,101754.0,143.06,143.69,142.97,143.52,101754.0
2017-10-26 15:50:00,143.5,144.85,143.5,144.54,82690.0,143.5,144.85,143.5,144.54,82690.0
2017-10-26 15:55:00,144.54,144.69,143.69,143.7,144300.0,144.54,144.69,143.69,143.7,144300.0
2017-10-27 09:30:00,141.17,142.85,141.02,142.49,103259.0,141.17,142.85,141.02,142.49,103259.0
2017-10-27 09:35:00,142.83,143.04,141.96,142.46,30544.0,142.83,143.04,141.96,142.46,30544.0
2017-10-27 09:40:00,142.26,143.06,142.22,142.34,15087.0,142.26,143.06,142.22,142.34,15087.0
2017-10-27 09:45:00,142.28,142.31,141.13,141.98,53068.0,142.28,142.31,141.13,141.98,53068.0
2017-10-27 09:50:00,141.89,143.53,141.89,143.35,47558.0,141.89,143.53,141.89,143.35,47558.0
2017-10-27 09:55:00,143.35,143.87,143.2,143.84,36164.0,143.35,143.87,143.2,143.84,36164.0
2017-10-27 10:00:00,143.76,144.3,143.38,144.02,21793.0,143.76,144.3,143.38,144.02,21793.0
2017-10-27 10:05:00,144.0,144.21,143.86,144.05,32215.0,144.0,144.21,143.86,144.05,32215.0
2017-10-27 10:10:00,144.15,144.44,143.96,144.4,12212.0,144.15,144.44,143.96,144.4,12212.0
2017-10-27 10:15:00,144.35,144.55,144.16,144.32,12763.0,144.35,144.55,144.16,144.32,12763.0
2017-10-27 10:20:00,144.22,144.65,144.08,144.31,27820.0,144.22,144.65,144.08,144.31,27820.0
2017-10-27 10:25:00,144.25,144.94,144.2,144.68,14936.0,144.25,144.94,144.2,144.68,14936.0
2017-10-27 10:30:00,144.62,145.47,144.56,145.28,15020.0,144.62,145.47,144.56,145.28,15020.0
2017-10-27 10:35:00,145.17,145.34,144.85,145.12,11029.0,145.17,145.34,144.85,145.12,11029.0
2017-10-27 10:40:00,145.09,145.22,144.47,145.22,22326.0,145.09,145.22,144.47,145.22,22326.0
2017-10-27 10:45:00,145.38,146.16,145.3,145.62,25447.0,145.38,146.16,145.3,145.62,25447.0
2017-10-27 10:50:00,145.58,146.37,145.35,146.37,30539.0,145.58,146.37,145.35,146.37,30539.0
2017-10-27 10:55:00,146.23,147.42,146.23,146.99,54998.0,146.23,147.42,146.23,146.99,54998.0
2017-10-27 11:00:00,147.09,147.09,145.56,146.19,32000.0,147.09,147.09,145.56,146.19,32000.0
2017-10-27 11:05:00,146.17,147.29,145.91,146.46,36114.0,146.17,147.29,145.91,146.46,36114.0
2017-10-27 11:10:00,146.47,146.87,146.46,146.51,32507.0,146.47,146.87,146.46,146.51,32507.0
2017-10-27 11:15:00,146.45,146.48,145.75,146.01,17574.0,146.45,146.48,145.75,146.01,17574.0
2017-10-27 11:20:00,146.01,146.65,145.97,146.34,19053.0,146.01,146.65,145.97,146.34,19053.0
2017-10-27 11:25:00,146.39,146.63,145.98,146.58,20070.0,146.39,146.63,145.98,146.58,20070.0
2017-10-27 11:30:00,146.58,146.63,146.04,146.37,21112.0,146.58,146.63,146.04,146.37,21112.0
2017-10-27 11:35:00,146.46,147.7,146.46,147.17,36217.0,146.46,147.7,146.46,147.17,36217.0
2017-10-27 11:40:00,147.1,147.45,146.72,147.42,12713.0,147.1,147.45,146.72,147.42,12713.0
2017-10-27 11:45:00,147.27,148.25,147.15,147.65,26870.0,147.27,148.25,147.15,147.65,26870.0
2017-10-27 11:50:00,147.65,148.11,147.26,147.78,16426.0,147.65,148.11,147.26,147.78,16426.0
2017-10-27 11:55:00,147.79,148.28,147.65,147.96,13672.0,147.79,148.28,147.65,147.96,13672.0
2017-10-27 12:00:00,147.94,148.02,147.55,147.81,13749.0,147.94,148.02,147.55,147.81,13749.0
2017-10-27 12:05:00,147.84,148.11,147.58,147.75,12471.0,147.84,148.11,147.58,147.75,12471.0
2017-10-27 12:10:00,147.72,147.93,147.66,147.76,11587.0,147.72,147.93,147.66,147.76,11587.0
2017-10-27 12:15:00,147.82,147.84,147.45,147.64,16040.0,147.82,147.84,147.45,147.64,16040.0
2017-10-27 12:20:00,147.66,147.74,147.24,147.37,9200.0,147.66,147.74,147.24,147.37,9200.0
2017-10-27 12:25:00,147.36,147.71,147.13,147.71,20852.0,147.36,147.71,147.13,147.71,20852.0
2017-10-27 12:30:00,147.71,147.71,147.39,147.4,6998.0,147.71,147.71,147.39,147.4,6998.0
2017-10-27 12:35:00,147.38,147.77,147.27,147.57,17659.0,147.38,147.77,147.27,147.57,17659.0
2017-10-27 12:40:00,147.64,147.81,147.47,147.81,7467.0,147.64,147.81,147.47,147.81,7467.0
2017-10-27 12:45:00,147.75,147.8,147.36,147.41,9300.0,147.75,147.8,147.36,147.41,9300.0
2017-10-27 12:50:00,147.4,147.73,147.33,147.73,7470.0,147.4,147.73,147.33,147.73,7470.0
2017-10-27 12:55:00,147.82,147.93,147.43,147.63,14875.0,147.82,147.93,147.43,147.63,14875.0
2017-10-27 13:00:00,147.61,148.06,147.49,148.0,8940.0,147.61,148.06,147.49,148.0,8940.0
2017-10-27 13:05:00,148.06,148.09,147.31,147.69,24242.0,148.06,148.09,147.31,147.69,24242.0
2017-10-27 13:10:00,147.69,147.93,147.63,147.83,4988.0,147.69,147.93,147.63,147.83,4988.0
2017-10-27 13:15:00,147.84,148.0,147.83,147.98,8472.0,147.84,148.0,147.83,147.98,8472.0
2017-10-27 13:20:00,147.93,147.93,147.31,147.4,7903.0,147.93,147.93,147.31,147.4,7903.0
2017-10-27 13:25:00,147.41,147.72,147.34,147.58,14708.0,147.41,147.72,147.34,147.58,14708.0
2017-10-27 13:30:00,147.57,147.92,147.36,147.76,32919.0,147.57,147.92,147.36,147.76,32919.0
2017-10-27 13:35:00,147.64,147.66,147.44,147.61,19206.0,147.64,147.66,147.44,147.61,19206.0
2017-10-27 13:40:00,147.68,147.89,147.48,147.76,21989.0,147.68,147.89,147.48,147.76,21989.0
2017-10-27 13:45:00,147.75,147.81,147.55,147.69,11694.0,147.75,147.81,147.55,147.69,11694.0
2017-10-27 13:50:00,147.69,148.25,147.65,148.17,37127.0,147.69,148.25,147.65,148.17,37127.0
2017-10-27 13:55:00,148.13,148.33,148.04,148.32,16145.0,148.13,148.33,148.04,148.32,16145.0
2017-10-27 14:00:00,148.33,148.63,148.14,148.63,16481.0,148.33,148.63,148.14,148.63,16481.0
2017-10-27 14:05:00,148.59,148.65,148.29,148.41,20077.0,148.59,148.65,148.29,148.41,20077.0
2017-10-27 14:10:00,148.41,148.54,148.26,148.37,15725.0,148.41,148.54,148.26,148.37,15725.0
2017-10-27 14:15:00,148.34,148.8,148.34,148.69,12946.0,148.34,148.8,148.34,148.69,12946.0
2017-10-27 14:20:00,148.73,148.77,148.33,148.33,17838.0,148.73,148.77,148.33,148.33,17838.0
2017-10-27 14:25:00,148.36,148.55,148.31,148.55,27168.0,148.36,148.55,148.31,148.55,27168.0
2017-10-27 14:30:00,148.52,148.79,148.5,148.78,15425.0,148.52,148.79,148.5,148.78,15425.0
2017-10-27 14:35:00,148.77,148.8,148.57,148.79,26290.0,148.77,148.8,148.57,148.79,26290.0
2017-10-27 14:40:00,148.72,148.94,148.64,148.79,35048.0,148.72,148.94,148.64,148.79,35048.0
2017-10-27 14:45:00,148.74,148.83,148.65,148.68,16613.0,148.74,148.83,148.65,148.68,16613.0
2017-10-27 14:50:00,148.68,148.86,148.64,148.69,34328.0,148.68,148.86,148.64,148.69,34328.0
2017-10-27 14:55:00,148.69,148.72,148.53,148.64,12323.0,148.69,148.72,148.53,148.64,12323.0
2017-10-27 15:00:00,148.68,148.9,148.55,148.85,27413.0,148.68,148.9,148.55,148.85,27413.0
2017-10-27 15:05:00,148.83,149.19,148.81,149.11,20653.0,148.83,149.19,148.81,149.11,20653.0
2017-10-27 15:10:00,149.05,149.14,148.8,149.11,46998.0,149.05,149.14,148.8,149.11,46998.0
2017-10-27 15:15:00,149.08,149.54,149.08,149.42,23646.0,149.08,149.54,149.08,149.42,23646.0
2017-10-27 15:20:00,149.41,149.72,149.34,149.47,19524.0,149.41,149.72,149.34,149.47,19524.0
2017-10-27 15:25:00,149.46,149.55,149.38,149.45,46211.0,149.46,149.55,149.38,149.45,46211.0
2017-10-27 15:30:00,149.5,149.95,149.4,149.95,73546.0,149.5,149.95,149.4,149.95,73546.0
2017-10-27 15:35:00,149.99,150.13,149.56,149.95,43924.0,149.99,150.13,149.56,149.95,43924.0
2017-10-27 15:40:00,149.95,150.15,149.7,149.96,58748.0,149.95,150.15,149.7,149.96,58748.0
2017-10-27 15:45:00,149.94,150.05,149.51,149.66,78922.0,149.94,150.05,149.51,149.66,78922.0
2017-10-27 15:50:00,149.66,150.04,149.66,149.89,111948.0,149.66,150.04,149.66,149.89,111948.0
2017-10-27 15:55:00,149.87,150.12,149.7,150.06,170302.0,149.87,150.12,149.7,150.06,170302.0
2017-10-30 09:30:00,149.71,152.8,149.13,152.53,67462.0,149.71,152.8,149.13,152.53,67462.0
2017-10-30 09:35:00,152.53,152.69,151.37,152.02,28927.0,152.53,152.69,151.37,152.02,28927.0
2017-10-30 09:40:00,151.98,152.2,151.28,152.2,16179.0,151.98,152.2,151.28,152.2,16179.0
2017-10-30 09:45:00,152.18,152.48,151.54,151.96,17706.0,152.18,152.48,151.54,151.96,17706.0
2017-10-30 09:50:00,152.04,152.08,151.24,151.52,48574.0,152.04,152.08,151.24,151.52,48574.0
2017-10-30 09:55:00,151.42,151.42,150.82,150.9,25467.0,151.42,151.42,150.82,150.9,25467.0
2017-10-30 10:00:00,150.87,150.93,150.13,150.47,42503.0,150.87,150.93,150.13,150.47,42503.0
2017-10-30 10:05:00,150.5,150.67,150.11,150.22,48295.0,150.5,150.67,150.11,150.22,48295.0
2017-10-30 10:10:00,150.13,150.68,150.07,150.21,23001.0,150.13,150.68,150.07,150.21,23001.0
2017-10-30 10:15:00,150.21,150.62,150.11,150.5,25716.0,150.21,150.62,150.11,150.5,25716.0
2017-10-30 10:20:00,150.53,150.53,149.88,150.31,19253.0,150.53,150.53,149.88,150.31,19253.0
2017-10-30 10:25:00,150.22,150.45,150.09,150.43,29823.0,150.22,150.45,150.09,150.43,29823.0
2017-10-30 10:30:00,150.47,150.96,150.34,150.34,28189.0,150.47,150.96,150.34,150.34,28189.0
2017-10-30 10:35:00,150.25,150.3,149.98,150.09,14434.0,150.25,150.3,149.98,150.09,14434.0
2017-10-30 10:40:00,150.09,150.26,149.99,150.16,14150.0,150.09,150.26,149.99,150.16,14150.0
2017-10-30 10:45:00,150.14,150.29,150.06,150.12,4918.0,150.14,150.29,150.06,150.12,4918.0
2017-10-30 10:50:00,150.12,150.12,149.94,150.12,20452.0,150.12,150.12,149.94,150.12,20452.0
2017-10-30 10:55:00,150.16,150.27,150.03,150.08,8911.0,150.16,150.27,150.03,150.08,8911.0
2017-10-30 11:00:00,150.12,150.12,149.43,149.64,13780.0,150.12,150.12,149.43,149.64,13780.0
2017-10-30 11:05:00,149.63,149.9,149.34,149.41,5681.0,149.63,149.9,149.34,149.41,5681.0
2017-10-30 11:10:00,149.46,149.61,149.27,149.32,8376.0,149.46,149.61,149.27,149.32,8376.0
2017-10-30 11:15:00,149.31,149.31,148.97,149.09,9106.0,149.31,149.31,148.97,149.09,9106.0
2017-10-30 11:20:00,149.08,149.26,149.0,149.19,7513.0,149.08,149.26,149.0,149.19,7513.0
2017-10-30 11:25:00,149.19,149.53,149.18,149.43,7578.0,149.19,149.53,149.18,149.43,7578.0
2017-10-30 11:30:00,149.44,149.46,149.09,149.35,10050.0,149.44,149.46,149.09,149.35,10050.0
2017-10-30 11:35:00,149.35,149.48,149.22,149.24,13525.0,149.35,149.48,149.22,149.24,13525.0
2017-10-30 11:40:00,149.21,149.82,149.14,149.73,9200.0,149.21,149.82,149.14,149.73,9200.0
2017-10-30 11:45:00,149.8,149.91,149.52,149.61,18599.0,149.8,149.91,149.52,149.61,18599.0
2017-10-30 11:50:00,149.57,149.81,149.56,149.69,5029.0,149.57,149.81,149.56,149.69,5029.0
2017-10-30 11:55:00,149.67,149.7,149.35,149.62,10550.0,149.67,149.7,149.35,149.62,10550.0
2017-10-30 12:00:00,149.58,149.87,149.42,149.46,9064.0,149.58,149.87,149.42,149.46,9064.0
2017-10-30 12:05:00,149.54,149.78,149.52,149.64,14890.0,149.54,149.78,149.52,149.64,14890.0
2017-10-30 12:10:00,149.7,149.93,149.52,149.65,20370.0,149.7,149.93,149.52,149.65,20370.0
2017-10-30 12:15:00,149.66,149.94,149.28,149.37,13263.0,149.66,149.94,149.28,149.37,13263.0
2017-10-30 12:20:00,149.38,149.66,149.35,149.57,5637.0,149.38,149.66,149.35,149.57,5637.0
2017-10-30 12:25:00,149.6,149.91,149.6,149.77,12706.0,149.6,149.91,149.6,149.77,12706.0
2017-10-30 12:30:00,149.71,149.87,149.57,149.75,12478.0,149.71,149.87,149.57,149.75,12478.0
2017-10-30 12:35:00,149.78,150.25,149.78,150.25,11196.0,149.78,150.25,149.78,150.25,11196.0
2017-10-30 12:40:00,150.27,150.27,149.71,150.2,10913.0,150.27,150.27,149.71,150.2,10913.0
2017-10-30 12:45:00,150.28,150.28,149.94,150.21,28389.0,150.28,150.28,149.94,150.21,28389.0
2017-10-30 12:50:00,150.18,150.33,150.05,150.32,19450.0,150.18,150.33,150.05,150.32,19450.0
2017-10-30 12:55:00,150.28,150.89,150.26,150.4,11896.0,150.28,150.89,150.26,150.4,11896.0
2017-10-30 13:00:00,150.38,150.59,150.32,150.58,11295.0,150.38,150.59,150.32,150.58,11295.0
2017-10-30 13:05:00,150.47,150.88,150.33,150.74,9847.0,150.47,150.88,150.33,150.74,9847.0
2017-10-30 13:10:00,150.93,150.98,150.48,150.59,21322.0,150.93,150.98,150.48,150.59,21322.0
2017-10-30 13:15:00,150.56,150.64,150.37,150.44,8430.0,150.56,150.64,150.37,150.44,8430.0
2017-10-30 13:20:00,150.45,150.45,150.06,150.24,5743.0,150.45,150.45,150.06,150.24,5743.0
2017-10-30 13:25:00,150.19,150.31,150.0,150.03,20000.0,150.19,150.31,150.0,150.03,20000.0
2017-10-30 13:30:00,150.09,150.13,149.64,149.69,17736.0,150.09,150.13,149.64,149.69,17736.0
2017-10-30 13:35:00,149.68,149.74,149.48,149.74,7382.0,149.68,149.74,149.48,149.74,7382.0
2017-10-30 13:40:00,149.74,149.81,149.57,149.72,3840.0,149.74,149.81,149.57,149.72,3840.0
2017-10-30 13:45:00,149.71,149.71,149.55,149.55,7809.0,149.71,149.71,149.55,149.55,7809.0
2017-10-30 13:50:00,149.53,149.61,149.3,149.34,8936.0,149.53,149.61,149.3,149.34,8936.0
2017-10-30 13:55:00,149.27,149.41,149.15,149.2,14057.0,149.27,149.41,149.15,149.2,14057.0
2017-10-30 14:00:00,149.19,149.3,148.86,148.9,19491.0,149.19,149.3,148.86,148.9,19491.0
2017-10-30 14:05:00,148.92,149.91,148.88,149.78,10022.0,148.92,149.91,148.88,149.78,10022.0
2017-10-30 14:10:00,149.7,150.0,149.57,149.8,7052.0,149.7,150.0,149.57,149.8,7052.0
2017-10-30 14:15:00,149.82,150.02,149.73,149.96,4400.0,149.82,150.02,149.73,149.96,4400.0
2017-10-30 14:20:00,149.93,150.24,149.84,150.16,8500.0,149.93,150.24,149.84,150.16,8500.0
2017-10-30 14:25:00,150.26,150.27,149.98,149.99,6432.0,150.26,150.27,149.98,149.99,6432.0
2017-10-30 14:30:00,149.99,150.07,149.73,149.96,10246.0,149.99,150.07,149.73,149.96,10246.0
2017-10-30 14:35:00,150.04,150.04,149.78,149.94,12500.0,150.04,150.04,149.78,149.94,12500.0
2017-10-30 14:40:00,149.97,150.06,149.85,150.03,8225.0,149.97,150.06,149.85,150.03,8225.0
2017-10-30 14:45:00,150.02,150.02,149.57,149.62,4485.0,150.02,150.02,149.57,149.62,4485.0
2017-10-30 14:50:00,149.57,149.63,149.39,149.4,9011.0,149.57,149.63,149.39,149.4,9011.0
2017-10-30 14:55:00,149.52,149.52,149.33,149.41,4740.0,149.52,149.52,149.33,149.41,4740.0
2017-10-30 15:00:00,149.43,149.55,149.36,149.43,6294.0,149.43,149.55,149.36,149.43,6294.0
2017-10-30 15:05:00,149.37,149.51,149.25,149.45,17488.0,149.37,149.51,149.25,149.45,17488.0
2017-10-30 15:10:00,149.44,149.74,149.37,149.6,23652.0,149.44,149.74,149.37,149.6,23652.0
2017-10-30 15:15:00,149.56,149.63,149.43,149.56,20038.0,149.56,149.63,149.43,149.56,20038.0
2017-10-30 15:20:00,149.55,149.55,149.27,149.34,125080.0,149.55,149.55,149.27,149.34,125080.0
2017-10-30 15:25:00,149.36,149.45,148.96,149.25,31217.0,149.36,149.45,148.96,149.25,31217.0
2017-10-30 15:30:00,149.18,149.65,149.1,149.34,16300.0,149.18,149.65,149.1,149.34,16300.0
2017-10-30 15:35:00,149.32,149.44,149.1,149.44,16880.0,149.32,149.44,149.1,149.44,16880.0
2017-10-30 15:40:00,149.49,149.57,149.34,149.37,17006.0,149.49,149.57,149.34,149.37,17006.0
2017-10-30 15:45:00,149.41,149.44,149.21,149.35,25478.0,149.41,149.44,149.21,149.35,25478.0
2017-10-30 15:50:00,149.36,149.47,149.36,149.42,41059.0,149.36,149.47,149.36,149.42,41059.0
2017-10-30 15:55:00,149.43,149.78,149.4,149.51,61773.0,149.43,149.78,149.4,149.51,61773.0
2017-10-31 09:30:00,149.34,149.34,147.6,148.47,26579.0,149.34,149.34,147.6,148.47,26579.0
2017-10-31 09:35:00,148.47,148.84,147.97,148.41,18153.0,148.47,148.84,147.97,148.41,18153.0
2017-10-31 09:40:00,148.4,148.65,147.68,148.42,24757.0,148.4,148.65,147.68,148.42,24757.0
2017-10-31 09:45:00,148.3,148.31,147.64,148.08,27527.0,148.3,148.31,147.64,148.08,27527.0
2017-10-31 09:50:00,148.08,148.2,147.0,147.11,25351.0,148.08,148.2,147.0,147.11,25351.0
2017-10-31 09:55:00,147.1,147.43,147.01,147.15,23991.0,147.1,147.43,147.01,147.15,23991.0
2017-10-31 10:00:00,147.16,147.28,146.66,146.93,32650.0,147.16,147.28,146.66,146.93,32650.0
2017-10-31 10:05:00,146.93,147.08,146.21,146.38,27375.0,146.93,147.08,146.21,146.38,27375.0
2017-10-31 10:10:00,146.28,146.57,146.19,146.22,20243.0,146.28,146.57,146.19,146.22,20243.0
2017-10-31 10:15:00,146.22,146.46,146.2,146.24,22474.0,146.22,146.46,146.2,146.24,22474.0
2017-10-31 10:20:00,146.23,146.46,145.61,145.84,39759.0,146.23,146.46,145.61,145.84,39759.0
2017-10-31 10:25:00,145.84,145.98,145.44,145.44,28660.0,145.84,145.98,145.44,145.44,28660.0
2017-10-31 10:30:00,145.5,145.64,145.19,145.44,21520.0,145.5,145.64,145.19,145.44,21520.0
2017-10-31 10:35:00,145.58,146.08,145.4,145.61,33104.0,145.58,146.08,145.4,145.61,33104.0
2017-10-31 10:40:00,145.63,145.69,144.77,144.94,20886.0,145.63,145.69,144.77,144.94,20886.0
2017-10-31 10:45:00,144.94,144.98,144.6,144.74,45694.0,144.94,144.98,144.6,144.74,45694.0
2017-10-31 10:50:00,144.73,145.13,144.69,144.85,73943.0,144.73,145.13,144.69,144.85,73943.0
2017-10-31 10:55:00,144.85,144.85,144.38,144.5,13233.0,144.85,144.85,144.38,144.5,13233.0
2017-10-31 11:00:00,144.5,144.9,144.44,144.87,19260.0,144.5,144.9,144.44,144.87,19260.0
2017-10-31 11:05:00,144.89,144.97,144.48,144.6,45842.0,144.89,144.97,144.48,144.6,45842.0
2017-10-31 11:10:00,144.64,144.71,144.25,144.33,16239.0,144.64,144.71,144.25,144.33,16239.0
2017-10-31 11:15:00,144.27,144.41,143.55,143.91,32128.0,144.27,144.41,143.55,143.91,32128.0
2017-10-31 11:20:00,143.87,143.95,143.65,143.65,9296.0,143.87,143.95,143.65,143.65,9296.0
2017-10-31 11:25:00,143.63,143.67,142.73,142.87,54901.0,143.63,143.67,142.73,142.87,54901.0
2017-10-31 11:30:00,142.75,142.84,141.82,142.23,97160.0,142.75,142.84,141.82,142.23,97160.0
2017-10-31 11:35:00,142.32,143.22,142.23,143.13,30020.0,142.32,143.22,142.23,143.13,30020.0
2017-10-31 11:40:00,143.16,144.0,142.93,143.74,26381.0,143.16,144.0,142.93,143.74,26381.0
2017-10-31 11:45:00,143.82,144.4,143.68,144.24,33781.0,143.82,144.4,143.68,144.24,33781.0
2017-10-31 11:50:00,144.13,145.06,144.13,145.06,45115.0,144.13,145.06,144.13,145.06,45115.0
2017-10-31 11:55:00,145.17,145.99,144.86,145.17,32280.0,145.17,145.99,144.86,145.17,32280.0
2017-10-31 12:00:00,145.22,145.99,145.11,145.63,44845.0,145.22,145.99,145.11,145.63,44845.0
2017-10-31 12:05:00,145.63,145.73,144.91,144.94,23042.0,145.63,145.73,144.91,144.94,23042.0
2017-10-31 12:10:00,145.0,145.19,144.47,144.52,53772.0,145.0,145.19,144.47,144.52,53772.0
2017-10-31 12:15:00,144.44,144.81,144.41,144.58,22296.0,144.44,144.81,144.41,144.58,22296.0
2017-10-31 12:20:00,144.54,144.56,144.09,144.16,23914.0,144.54,144.56,144.09,144.16,23914.0
2017-10-31 12:25:00,144.1,144.17,143.99,144.0,11753.0,144.1,144.17,143.99,144.0,11753.0
2017-10-31 12:30:00,144.01,144.05,143.55,143.59,13680.0,144.01,144.05,143.55,143.59,13680.0
2017-10-31 12:35:00,143.62,144.47,143.62,144.36,22546.0,143.62,144.47,143.62,144.36,22546.0
2017-10-31 12:40:00,144.32,144.33,143.95,144.1,19781.0,144.32,144.33,143.95,144.1,19781.0
2017-10-31 12:45:00,144.16,144.59,144.11,144.36,10520.0,144.16,144.59,144.11,144.36,10520.0
2017-10-31 12:50:00,144.45,144.57,144.39,144.51,9253.0,144.45,144.57,144.39,144.51,9253.0
2017-10-31 12:55:00,144.47,144.89,144.45,144.86,15191.0,144.47,144.89,144.45,144.86,15191.0
2017-10-31 13:00:00,144.82,145.31,144.77,145.25,20970.0,144.82,145.31,144.77,145.25,20970.0
2017-10-31 13:05:00,145.26,145.53,145.25,145.28,24695.0,145.26,145.53,145.25,145.28,24695.0
2017-10-31 13:10:00,145.28,145.31,144.71,144.89,10589.0,145.28,145.31,144.71,144.89,10589.0
2017-10-31 13:15:00,144.91,145.65,144.81,145.43,23722.0,144.91,145.65,144.81,145.43,23722.0
2017-10-31 13:20:00,145.34,145.4,144.94,145.21,10300.0,145.34,145.4,144.94,145.21,10300.0
2017-10-31 13:25:00,145.21,145.32,145.09,145.09,12110.0,145.21,145.32,145.09,145.09,12110.0
2017-10-31 13:30:00,145.08,145.12,144.42,144.5,9635.0,145.08,145.12,144.42,144.5,9635.0
2017-10-31 13:35:00,144.52,144.56,144.26,144.29,8750.0,144.52,144.56,144.26,144.29,8750.0
2017-10-31 13:40:00,144.28,144.66,143.98,144.57,16661.0,144.28,144.66,143.98,144.57,16661.0
2017-10-31 13:45:00,144.48,144.67,144.37,144.59,13862.0,144.48,144.67,144.37,144.59,13862.0
2017-10-31 13:50:00,144.53,144.96,144.52,144.88,11676.0,144.53,144.96,144.52,144.88,11676.0
2017-10-31 13:55:00,144.91,145.17,144.91,145.17,10679.0,144.91,145.17,144.91,145.17,10679.0
2017-10-31 14:00:00,145.17,145.25,144.95,144.95,9640.0,145.17,145.25,144.95,144.95,9640.0
2017-10-31 14:05:00,144.89,145.44,144.87,145.37,12753.0,144.89,145.44,144.87,145.37,12753.0
2017-10-31 14:10:00,145.32,145.35,144.97,145.08,7950.0,145.32,145.35,144.97,145.08,7950.0
2017-10-31 14:15:00,145.06,145.2,144.97,145.13,9200.0,145.06,145.2,144.97,145.13,9200.0
2017-10-31 14:20:00,145.12,145.12,144.61,144.82,9262.0,145.12,145.12,144.61,144.82,9262.0
2017-10-31 14:25:00,144.85,145.44,144.79,145.3,17499.0,144.85,145.44,144.79,145.3,17499.0
2017-10-31 14:30:00,145.29,145.37,145.1,145.37,14310.0,145.29,145.37,145.1,145.37,14310.0
2017-10-31 14:35:00,145.3,145.44,145.28,145.3,10223.0,145.3,145.44,145.28,145.3,10223.0
2017-10-31 14:40:00,145.33,145.33,144.72,144.72,7695.0,145.33,145.33,144.72,144.72,7695.0
2017-10-31 14:45:00,144.71,144.84,144.35,144.45,10821.0,144.71,144.84,144.35,144.45,10821.0
2017-10-31 14:50:00,144.4,144.47,144.25,144.37,15392.0,144.4,144.47,144.25,144.37,15392.0
2017-10-31 14:55:00,144.4,144.66,144.25,144.62,14484.0,144.4,144.66,144.25,144.62,14484.0
2017-10-31 15:00:00,144.64,144.82,144.53,144.76,12103.0,144.64,144.82,144.53,144.76,12103.0
2017-10-31 15:05:00,144.79,145.42,144.79,145.37,16240.0,144.79,145.42,144.79,145.37,16240.0
2017-10-31 15:10:00,145.33,145.98,145.26,145.97,34299.0,145.33,145.98,145.26,145.97,34299.0
2017-10-31 15:15:00,145.95,146.06,145.68,145.98,33940.0,145.95,146.06,145.68,145.98,33940.0
2017-10-31 15:20:00,146.0,146.18,145.82,145.82,20201.0,146.0,146.18,145.82,145.82,20201.0
2017-10-31 15:25:00,145.86,145.96,145.64,145.88,16542.0,145.86,145.96,145.64,145.88,16542.0
2017-10-31 15:30:00,145.88,145.9,145.69,145.78,15853.0,145.88,145.9,145.69,145.78,15853.0
2017-10-31 15:35:00,145.84,146.17,145.75,146.03,28340.0,145.84,146.17,145.75,146.03,28340.0
2017-10-31 15:40:00,146.02,146.37,145.93,146.07,25464.0,146.02,146.37,145.93,146.07,25464.0
2017-10-31 15:45:00,146.09,146.42,145.97,146.41,37189.0,146.09,146.42,145.97,146.41,37189.0
2017-10-31 15:50:00,146.35,146.36,145.93,146.24,57985.0,146.35,146.36,145.93,146.24,57985.0
2017-10-31 15:55:00,146.22,146.39,146.16,146.24,88538.0,146.22,146.39,146.16,146.24,88538.0
2017-11-01 09:30:00,147.35,147.35,145.0,145.17,53092.0,147.35,147.35,145.0,145.17,53092.0
2017-11-01 09:35:00,145.3,146.03,145.09,145.15,11566.0,145.3,146.03,145.09,145.15,11566.0
2017-11-01 09:40:00,145.3,145.3,144.56,144.78,11522.0,145.3,145.3,144.56,144.78,11522.0
2017-11-01 09:45:00,144.83,145.21,144.21,144.21,32827.0,144.83,145.21,144.21,144.21,32827.0
2017-11-01 09:50:00,144.27,144.36,143.25,143.43,173107.0,144.27,144.36,143.25,143.43,173107.0
2017-11-01 09:55:00,143.29,144.2,143.23,143.99,26809.0,143.29,144.2,143.23,143.99,26809.0
2017-11-01 10:00:00,143.92,144.26,143.6,143.69,40830.0,143.92,144.26,143.6,143.69,40830.0
2017-11-01 10:05:00,143.68,144.16,143.57,143.94,24045.0,143.68,144.16,143.57,143.94,24045.0
2017-11-01 10:10:00,143.94,144.39,143.62,143.77,38461.0,143.94,144.39,143.62,143.77,38461.0
2017-11-01 10:15:00,143.75,144.25,143.75,144.18,11714.0,143.75,144.25,143.75,144.18,11714.0
2017-11-01 10:20:00,144.07,144.07,143.32,143.59,22801.0,144.07,144.07,143.32,143.59,22801.0
2017-11-01 10:25:00,143.74,144.07,143.61,143.71,25970.0,143.74,144.07,143.61,143.71,25970.0
2017-11-01 10:30:00,143.78,143.81,143.17,143.68,79208.0,143.78,143.81,143.17,143.68,79208.0
2017-11-01 10:35:00,143.57,143.86,143.57,143.61,22359.0,143.57,143.86,143.57,143.61,22359.0
2017-11-01 10:40:00,143.63,144.12,143.41,143.93,29525.0,143.63,144.12,143.41,143.93,29525.0
2017-11-01 10:45:00,143.93,144.08,143.8,143.97,12930.0,143.93,144.08,143.8,143.97,12930.0
2017-11-01 10:50:00,144.03,144.21,143.31,143.44,21625.0,144.03,144.21,143.31,143.44,21625.0
2017-11-01 10:55:00,143.45,143.71,143.42,143.49,39633.0,143.45,143.71,143.42,143.49,39633.0
2017-11-01 11:00:00,143.53,144.4,143.42,144.4,25178.0,143.53,144.4,143.42,144.4,25178.0
2017-11-01 11:05:00,144.47,144.89,144.26,144.4,14676.0,144.47,144.89,144.26,144.4,14676.0
2017-11-01 11:10:00,144.41,144.84,144.37,144.84,20350.0,144.41,144.84,144.37,144.84,20350.0
2017-11-01 11:15:00,144.8,145.17,144.61,144.91,11634.0,144.8,145.17,144.61,144.91,11634.0
2017-11-01 11:20:00,144.97,144.99,144.6,144.91,16375.0,144.97,144.99,144.6,144.91,16375.0
2017-11-01 11:25:00,144.96,145.49,144.82,145.49,16255.0,144.96,145.49,144.82,145.49,16255.0
2017-11-01 11:30:00,145.45,145.71,144.95,144.96,78995.0,145.45,145.71,144.95,144.96,78995.0
2017-11-01 11:35:00,144.89,145.6,144.89,145.46,39110.0,144.89,145.6,144.89,145.46,39110.0
2017-11-01 11:40:00,145.38,145.44,144.86,145.0,29390.0,145.38,145.44,144.86,145.0,29390.0
2017-11-01 11:45:00,145.03,145.23,144.78,144.89,27404.0,145.03,145.23,144.78,144.89,27404.0
2017-11-01 11:50:00,144.92,145.5,144.92,145.33,32768.0,144.92,145.5,144.92,145.33,32768.0
2017-11-01 11:55:00,145.29,145.5,145.2,145.3,29055.0,145.29,145.5,145.2,145.3,29055.0
2017-11-01 12:00:00,145.32,145.62,145.31,145.62,9445.0,145.32,145.62,145.31,145.62,9445.0
2017-11-01 12:05:00,145.64,146.12,145.64,145.94,16869.0,145.64,146.12,145.64,145.94,16869.0
2017-11-01 12:10:00,146.05,146.53,145.94,146.24,12459.0,146.05,146.53,145.94,146.24,12459.0
2017-11-01 12:15:00,146.29,146.39,146.07,146.23,13500.0,146.29,146.39,146.07,146.23,13500.0
2017-11-01 12:20:00,146.21,146.44,146.0,146.24,89278.0,146.21,146.44,146.0,146.24,89278.0
2017-11-01 12:25:00,146.35,146.57,145.84,145.84,22152.0,146.35,146.57,145.84,145.84,22152.0
2017-11-01 12:30:00,145.86,145.86,144.85,144.86,25299.0,145.86,145.86,144.85,144.86,25299.0
2017-11-01 12:35:00,144.86,145.02,144.77,144.92,38448.0,144.86,145.02,144.77,144.92,38448.0
2017-11-01 12:40:00,144.92,144.95,144.0,144.0,18747.0,144.92,144.95,144.0,144.0,18747.0
2017-11-01 12:45:00,144.05,144.21,143.67,143.96,18221.0,144.05,144.21,143.67,143.96,18221.0
2017-11-01 12:50:00,144.0,144.14,143.84,143.84,6645.0,144.0,144.14,143.84,143.84,6645.0
2017-11-01 12:55:00,143.84,143.99,143.64,143.64,5799.0,143.84,143.99,143.64,143.64,5799.0
2017-11-01 13:00:00,143.65,143.66,143.37,143.58,9068.0,143.65,143.66,143.37,143.58,9068.0
2017-11-01 13:05:00,143.48,143.51,143.1,143.11,5831.0,143.48,143.51,143.1,143.11,5831.0
2017-11-01 13:10:00,143.19,143.51,142.92,142.96,11121.0,143.19,143.51,142.92,142.96,11121.0
2017-11-01 13:15:00,142.86,143.12,142.76,143.01,8563.0,142.86,143.12,142.76,143.01,8563.0
2017-11-01 13:20:00,142.97,143.12,142.88,143.12,9241.0,142.97,143.12,142.88,143.12,9241.0
2017-11-01 13:25:00,143.1,143.15,142.99,143.05,10670.0,143.1,143.15,142.99,143.05,10670.0
2017-11-01 13:30:00,143.06,143.08,142.96,143.05,12616.0,143.06,143.08,142.96,143.05,12616.0
2017-11-01 13:35:00,143.0,143.11,142.92,143.01,10252.0,143.0,143.11,142.92,143.01,10252.0
2017-11-01 13:40:00,143.11,143.32,143.11,143.32,7289.0,143.11,143.32,143.11,143.32,7289.0
2017-11-01 13:45:00,143.37,143.4,143.15,143.25,8030.0,143.37,143.4,143.15,143.25,8030.0
2017-11-01 13:50:00,143.21,143.27,143.0,143.0,2673.0,143.21,143.27,143.0,143.0,2673.0
2017-11-01 13:55:00,142.96,143.25,142.91,143.25,4810.0,142.96,143.25,142.91,143.25,4810.0
2017-11-01 14:00:00,143.19,143.27,143.11,143.11,3391.0,143.19,143.27,143.11,143.11,3391.0
2017-11-01 14:05:00,142.97,143.09,142.8,143.0,9191.0,142.97,143.09,142.8,143.0,9191.0
2017-11-01 14:10:00,143.01,143.18,142.82,143.18,7800.0,143.01,143.18,142.82,143.18,7800.0
2017-11-01 14:15:00,143.12,143.12,142.81,142.82,4207.0,143.12,143.12,142.81,142.82,4207.0
2017-11-01 14:20:00,142.88,142.88,142.53,142.61,11278.0,142.88,142.88,142.53,142.61,11278.0
2017-11-01 14:25:00,142.55,142.78,142.39,142.73,13483.0,142.55,142.78,142.39,142.73,13483.0
2017-11-01 14:30:00,142.72,142.77,142.54,142.66,15627.0,142.72,142.77,142.54,142.66,15627.0
2017-11-01 14:35:00,142.64,142.69,142.39,142.47,15415.0,142.64,142.69,142.39,142.47,15415.0
2017-11-01 14:40:00,142.45,142.67,142.41,142.62,12089.0,142.45,142.67,142.41,142.62,12089.0
2017-11-01 14:45:00,142.55,142.73,142.41,142.72,8703.0,142.55,142.73,142.41,142.72,8703.0
2017-11-01 14:50:00,142.77,143.03,142.77,142.89,12398.0,142.77,143.03,142.77,142.89,12398.0
2017-11-01 14:55:00,142.87,142.89,142.61,142.81,6523.0,142.87,142.89,142.61,142.81,6523.0
2017-11-01 15:00:00,142.81,142.98,142.71,142.89,10319.0,142.81,142.98,142.71,142.89,10319.0
2017-11-01 15:05:00,142.92,143.16,142.87,143.16,15659.0,142.92,143.16,142.87,143.16,15659.0
2017-11-01 15:10:00,143.16,143.52,143.1,143.38,32639.0,143.16,143.52,143.1,143.38,32639.0
2017-11-01 15:15:00,143.43,143.43,143.12,143.22,7707.0,143.43,143.43,143.12,143.22,7707.0
2017-11-01 15:20:00,143.23,143.26,143.03,143.23,9809.0,143.23,143.26,143.03,143.23,9809.0
2017-11-01 15:25:00,143.24,143.24,143.03,143.1,11131.0,143.24,143.24,143.03,143.1,11131.0
2017-11-01 15:30:00,143.11,143.11,142.77,142.86,19607.0,143.11,143.11,142.77,142.86,19607.0
2017-11-01 15:35:00,142.86,143.05,142.81,143.03,14793.0,142.86,143.05,142.81,143.03,14793.0
2017-11-01 15:40:00,143.03,143.05,142.89,142.89,68090.0,143.03,143.05,142.89,142.89,68090.0
2017-11-01 15:45:00,142.88,142.95,142.67,142.89,33883.0,142.88,142.95,142.67,142.89,33883.0
2017-11-01 15:50:00,142.85,143.0,142.8,142.84,34233.0,142.85,143.0,142.8,142.84,34233.0
2017-11-01 15:55:00,142.85,142.86,142.52,142.61,86584.0,142.85,142.86,142.52,142.61,86584.0
2017-11-02 09:30:00,142.01,144.5,142.01,142.5,45666.0,142.01,144.5,142.01,142.5,45666.0
2017-11-02 09:35:00,142.57,143.15,142.38,143.15,7401.0,142.57,143.15,142.38,143.15,7401.0
2017-11-02 09:40:00,142.99,143.27,142.83,142.85,7000.0,142.99,143.27,142.83,142.85,7000.0
2017-11-02 09:45:00,142.67,143.31,142.67,143.16,14159.0,142.67,143.31,142.67,143.16,14159.0
2017-11-02 09:50:00,143.2,143.56,143.01,143.55,14750.0,143.2,143.56,143.01,143.55,14750.0
2017-11-02 09:55:00,143.56,143.89,143.26,143.64,49213.0,143.56,143.89,143.26,143.64,49213.0
2017-11-02 10:00:00,143.64,144.48,143.62,143.87,13059.0,143.64,144.48,143.62,143.87,13059.0
2017-11-02 10:05:00,143.81,143.97,143.29,143.3,16491.0,143.81,143.97,143.29,143.3,16491.0
2017-11-02 10:10:00,143.3,143.69,143.23,143.28,16968.0,143.3,143.69,143.23,143.28,16968.0
2017-11-02 10:15:00,143.43,143.57,143.1,143.45,13001.0,143.43,143.57,143.1,143.45,13001.0
2017-11-02 10:20:00,143.44,143.83,143.2,143.77,26097.0,143.44,143.83,143.2,143.77,26097.0
2017-11-02 10:25:00,143.76,144.38,143.69,144.36,36259.0,143.76,144.38,143.69,144.36,36259.0
2017-11-02 10:30:00,144.27,144.39,144.02,144.31,52761.0,144.27,144.39,144.02,144.31,52761.0
2017-11-02 10:35:00,144.28,145.76,144.27,145.54,69189.0,144.28,145.76,144.27,145.54,69189.0
2017-11-02 10:40:00,145.53,145.72,144.93,145.01,50190.0,145.53,145.72,144.93,145.01,50190.0
2017-11-02 10:45:00,145.15,145.32,145.01,145.25,17515.0,145.15,145.32,145.01,145.25,17515.0
2017-11-02 10:50:00,145.15,145.29,144.15,144.55,23804.0,145.15,145.29,144.15,144.55,23804.0
2017-11-02 10:55:00,144.55,144.69,143.73,143.84,18595.0,144.55,144.69,143.73,143.84,18595.0
2017-11-02 11:00:00,143.98,144.84,143.93,144.54,19003.0,143.98,144.84,143.93,144.54,19003.0
2017-11-02 11:05:00,144.47,144.96,144.29,144.33,23955.0,144.47,144.96,144.29,144.33,23955.0
2017-11-02 11:10:00,144.32,144.92,144.26,144.72,17708.0,144.32,144.92,144.26,144.72,17708.0
2017-11-02 11:15:00,144.91,145.18,144.49,145.18,12079.0,144.91,145.18,144.49,145.18,12079.0
2017-11-02 11:20:00,145.0,145.24,144.9,144.9,26079.0,145.0,145.24,144.9,144.9,26079.0
2017-11-02 11:25:00,144.99,145.05,144.72,144.85,19389.0,144.99,145.05,144.72,144.85,19389.0
2017-11-02 11:30:00,144.89,145.41,144.89,145.38,23277.0,144.89,145.41,144.89,145.38,23277.0
2017-11-02 11:35:00,145.28,145.31,144.58,145.31,12315.0,145.28,145.31,144.58,145.31,12315.0
2017-11-02 11:40:00,145.31,145.56,145.02,145.21,36943.0,145.31,145.56,145.02,145.21,36943.0
2017-11-02 11:45:00,145.14,146.29,145.12,146.29,36796.0,145.14,146.29,145.12,146.29,36796.0
2017-11-02 11:50:00,146.25,146.51,146.03,146.19,11077.0,146.25,146.51,146.03,146.19,11077.0
2017-11-02 11:55:00,146.16,146.27,145.91,146.0,11242.0,146.16,146.27,145.91,146.0,11242.0
2017-11-02 12:00:00,146.0,146.15,145.84,145.84,23535.0,146.0,146.15,145.84,145.84,23535.0
2017-11-02 12:05:00,145.81,146.02,145.62,145.62,10295.0,145.81,146.02,145.62,145.62,10295.0
2017-11-02 12:10:00,145.62,145.8,145.37,145.69,19080.0,145.62,145.8,145.37,145.69,19080.0
2017-11-02 12:15:00,145.62,145.88,145.57,145.65,17142.0,145.62,145.88,145.57,145.65,17142.0
2017-11-02 12:20:00,145.64,145.97,145.5,145.89,28446.0,145.64,145.97,145.5,145.89,28446.0
2017-11-02 12:25:00,145.93,146.05,145.86,146.05,9801.0,145.93,146.05,145.86,146.05,9801.0
2017-11-02 12:30:00,146.0,146.13,145.79,146.06,29702.0,146.0,146.13,145.79,146.06,29702.0
2017-11-02 12:35:00,146.05,146.13,145.01,145.1,34105.0,146.05,146.13,145.01,145.1,34105.0
2017-11-02 12:40:00,145.08,145.32,145.01,145.1,6399.0,145.08,145.32,145.01,145.1,6399.0
2017-11-02 12:45:00,145.14,145.2,144.72,144.96,5434.0,145.14,145.2,144.72,144.96,5434.0
2017-11-02 12:50:00,144.82,144.92,144.42,144.5,8111.0,144.82,144.92,144.42,144.5,8111.0
2017-11-02 12:55:00,144.46,144.98,144.46,144.72,9363.0,144.46,144.98,144.46,144.72,9363.0
2017-11-02 13:00:00,144.7,144.83,144.61,144.75,6542.0,144.7,144.83,144.61,144.75,6542.0
2017-11-02 13:05:00,144.63,145.03,144.57,145.02,5490.0,144.63,145.03,144.57,145.02,5490.0
2017-11-02 13:10:00,145.07,145.07,144.79,145.0,7770.0,145.07,145.07,144.79,145.0,7770.0
2017-11-02 13:15:00,144.93,144.93,144.17,144.48,33231.0,144.93,144.93,144.17,144.48,33231.0
2017-11-02 13:20:00,144.58,144.66,144.45,144.63,8772.0,144.58,144.66,144.45,144.63,8772.0
2017-11-02 13:25:00,144.67,144.91,144.65,144.69,22809.0,144.67,144.91,144.65,144.69,22809.0
2017-11-02 13:30:00,144.7,144.86,144.69,144.77,15857.0,144.7,144.86,144.69,144.77,15857.0
2017-11-02 13:35:00,144.74,144.74,144.48,144.67,7468.0,144.74,144.74,144.48,144.67,7468.0
2017-11-02 13:40:00,144.7,145.22,144.63,145.22,6257.0,144.7,145.22,144.63,145.22,6257.0
2017-11-02 13:45:00,145.22,145.28,144.94,144.94,12752.0,145.22,145.28,144.94,144.94,12752.0
2017-11-02 13:50:00,144.84,144.94,144.41,144.44,30082.0,144.84,144.94,144.41,144.44,30082.0
2017-11-02 13:55:00,144.44,144.64,144.32,144.63,19138.0,144.44,144.64,144.32,144.63,19138.0
2017-11-02 14:00:00,144.68,144.76,144.6,144.62,8874.0,144.68,144.76,144.6,144.62,8874.0
2017-11-02 14:05:00,144.68,144.71,144.46,144.71,14915.0,144.68,144.71,144.46,144.71,14915.0
2017-11-02 14:10:00,144.72,144.81,144.58,144.77,10339.0,144.72,144.81,144.58,144.77,10339.0
2017-11-02 14:15:00,144.77,144.99,144.73,144.96,10764.0,144.77,144.99,144.73,144.96,10764.0
2017-11-02 14:20:00,144.97,145.16,144.87,145.11,18628.0,144.97,145.16,144.87,145.11,18628.0
2017-11-02 14:25:00,145.11,145.22,144.92,145.01,19324.0,145.11,145.22,144.92,145.01,19324.0
2017-11-02 14:30:00,145.06,145.11,144.75,144.83,9424.0,145.06,145.11,144.75,144.83,9424.0
2017-11-02 14:35:00,144.79,144.88,144.74,144.84,10559.0,144.79,144.88,144.74,144.84,10559.0
2017-11-02 14:40:00,144.84,145.08,144.84,145.01,15294.0,144.84,145.08,144.84,145.01,15294.0
2017-11-02 14:45:00,145.02,145.15,144.89,144.9,15839.0,145.02,145.15,144.89,144.9,15839.0
2017-11-02 14:50:00,144.88,144.96,144.79,144.94,13268.0,144.88,144.96,144.79,144.94,13268.0
2017-11-02 14:55:00,144.95,145.07,144.82,144.82,9748.0,144.95,145.07,144.82,144.82,9748.0
2017-11-02 15:00:00,144.82,145.11,144.82,145.05,6628.0,144.82,145.11,144.82,145.05,6628.0
2017-11-02 15:05:00,145.03,145.09,145.0,145.01,12226.0,145.03,145.09,145.0,145.01,12226.0
2017-11-02 15:10:00,145.01,145.08,144.87,144.97,10638.0,145.01,145.08,144.87,144.97,10638.0
2017-11-02 15:15:00,144.99,145.06,144.9,145.01,19134.0,144.99,145.06,144.9,145.01,19134.0
2017-11-02 15:20:00,144.99,145.16,144.88,144.88,24516.0,144.99,145.16,144.88,144.88,24516.0
2017-11-02 15:25:00,144.95,145.14,144.8,145.12,14767.0,144.95,145.14,144.8,145.12,14767.0
2017-11-02 15:30:00,145.09,145.12,144.88,144.92,21538.0,145.09,145.12,144.88,144.92,21538.0
2017-11-02 15:35:00,144.92,145.32,144.92,145.22,17446.0,144.92,145.32,144.92,145.22,17446.0
2017-11-02 15:40:00,145.22,145.31,145.1,145.1,22140.0,145.22,145.31,145.1,145.1,22140.0
2017-11-02 15:45:00,145.12,145.34,144.93,144.96,29544.0,145.12,145.34,144.93,144.96,29544.0
2017-11-02 15:50:00,144.96,145.1,144.67,144.86,49201.0,144.96,145.1,144.67,144.86,49201.0
2017-11-02 15:55:00,144.85,144.98,144.69,144.92,82726.0,144.85,144.98,144.69,144.92,82726.0
2017-11-03 09:30:00,143.05,144.94,142.99,144.88,64854.0,143.05,144.94,142.99,144.88,64854.0
2017-11-03 09:35:00,144.78,146.02,144.28,145.74,46323.0,144.78,146.02,144.28,145.74,46323.0
2017-11-03 09:40:00,146.02,147.48,145.57,146.81,39354.0,146.02,147.48,145.57,146.81,39354.0
2017-11-03 09:45:00,146.64,146.75,146.1,146.64,14660.0,146.64,146.75,146.1,146.64,14660.0
2017-11-03 09:50:00,146.6,146.87,146.35,146.85,14328.0,146.6,146.87,146.35,146.85,14328.0
2017-11-03 09:55:00,146.71,146.88,146.52,146.79,28407.0,146.71,146.88,146.52,146.79,28407.0
2017-11-03 10:00:00,146.77,147.49,146.77,147.21,116555.0,146.77,147.49,146.77,147.21,116555.0
2017-11-03 10:05:00,147.16,147.25,146.78,147.1,23728.0,147.16,147.25,146.78,147.1,23728.0
2017-11-03 10:10:00,147.11,147.11,146.53,146.81,16523.0,147.11,147.11,146.53,146.81,16523.0
2017-11-03 10:15:00,146.82,147.0,146.44,146.62,71083.0,146.82,147.0,146.44,146.62,71083.0
2017-11-03 10:20:00,146.62,147.02,146.38,146.55,36797.0,146.62,147.02,146.38,146.55,36797.0
2017-11-03 10:25:00,146.49,146.87,146.29,146.63,5917.0,146.49,146.87,146.29,146.63,5917.0
2017-11-03 10:30:00,146.86,147.11,146.5,146.62,22588.0,146.86,147.11,146.5,146.62,22588.0
2017-11-03 10:35:00,146.58,146.75,145.85,146.66,21594.0,146.58,146.75,145.85,146.66,21594.0
2017-11-03 10:40:00,146.68,146.91,146.52,146.9,36992.0,146.68,146.91,146.52,146.9,36992.0
2017-11-03 10:45:00,146.97,147.22,146.94,147.01,10105.0,146.97,147.22,146.94,147.01,10105.0
2017-11-03 10:50:00,147.02,147.09,146.76,146.93,11500.0,147.02,147.09,146.76,146.93,11500.0
2017-11-03 10:55:00,146.93,147.96,146.84,147.64,21216.0,146.93,147.96,146.84,147.64,21216.0
2017-11-03 11:00:00,147.69,147.8,147.57,147.71,9549.0,147.69,147.8,147.57,147.71,9549.0
2017-11-03 11:05:00,147.76,147.8,147.34,147.37,18247.0,147.76,147.8,147.34,147.37,18247.0
2017-11-03 11:10:00,147.37,147.4,147.05,147.17,9773.0,147.37,147.4,147.05,147.17,9773.0
2017-11-03 11:15:00,147.17,147.48,147.04,147.24,29758.0,147.17,147.48,147.04,147.24,29758.0
2017-11-03 11:20:00,147.35,147.63,147.32,147.53,8673.0,147.35,147.63,147.32,147.53,8673.0
2017-11-03 11:25:00,147.52,147.8,147.52,147.63,8465.0,147.52,147.8,147.52,147.63,8465.0
2017-11-03 11:30:00,147.54,147.85,147.54,147.78,5500.0,147.54,147.85,147.54,147.78,5500.0
2017-11-03 11:35:00,147.77,148.02,147.63,147.84,21513.0,147.77,148.02,147.63,147.84,21513.0
2017-11-03 11:40:00,147.96,148.19,147.85,148.1,22566.0,147.96,148.19,147.85,148.1,22566.0
2017-11-03 11:45:00,148.03,148.18,147.86,148.03,12664.0,148.03,148.18,147.86,148.03,12664.0
2017-11-03 11:50:00,147.89,148.22,147.77,148.22,5759.0,147.89,148.22,147.77,148.22,5759.0
2017-11-03 11:55:00,148.17,148.38,148.14,148.38,10617.0,148.17,148.38,148.14,148.38,10617.0
2017-11-03 12:00:00,148.38,148.46,147.8,147.97,13000.0,148.38,148.46,147.8,147.97,13000.0
2017-11-03 12:05:00,147.89,148.31,147.89,148.31,9149.0,147.89,148.31,147.89,148.31,9149.0
2017-11-03 12:10:00,148.25,148.75,147.89,148.7,12957.0,148.25,148.75,147.89,148.7,12957.0
2017-11-03 12:15:00,148.72,148.9,148.68,148.86,10929.0,148.72,148.9,148.68,148.86,10929.0
2017-11-03 12:20:00,148.84,149.13,148.84,149.12,9714.0,148.84,149.13,148.84,149.12,9714.0
2017-11-03 12:25:00,149.22,149.44,149.09,149.41,9363.0,149.22,149.44,149.09,149.41,9363.0
2017-11-03 12:30:00,149.44,149.54,149.19,149.47,23418.0,149.44,149.54,149.19,149.47,23418.0
2017-11-03 12:35:00,149.48,149.48,149.0,149.01,14032.0,149.48,149.48,149.0,149.01,14032.0
2017-11-03 12:40:00,149.12,149.31,149.0,149.16,12252.0,149.12,149.31,149.0,149.16,12252.0
2017-11-03 12:45:00,149.2,149.2,149.0,149.17,4300.0,149.2,149.2,149.0,149.17,4300.0
2017-11-03 12:50:00,149.13,149.26,148.92,149.11,12856.0,149.13,149.26,148.92,149.11,12856.0
2017-11-03 12:55:00,149.1,149.17,148.95,149.17,6106.0,149.1,149.17,148.95,149.17,6106.0
2017-11-03 13:00:00,149.21,149.37,149.17,149.24,6095.0,149.21,149.37,149.17,149.24,6095.0
2017-11-03 13:05:00,149.24,149.29,149.03,149.16,4735.0,149.24,149.29,149.03,149.16,4735.0
2017-11-03 13:10:00,149.26,149.51,149.14,149.51,14896.0,149.26,149.51,149.14,149.51,14896.0
2017-11-03 13:15:00,149.52,149.68,149.42,149.68,2905.0,149.52,149.68,149.42,149.68,2905.0
2017-11-03 13:20:00,149.69,149.87,149.59,149.69,7740.0,149.69,149.87,149.59,149.69,7740.0
2017-11-03 13:25:00,149.69,149.69,149.39,149.59,7542.0,149.69,149.69,149.39,149.59,7542.0
2017-11-03 13:30:00,149.63,149.73,149.05,149.42,12862.0,149.63,149.73,149.05,149.42,12862.0
2017-11-03 13:35:00,149.42,149.58,149.34,149.34,13163.0,149.42,149.58,149.34,149.34,13163.0
2017-11-03 13:40:00,149.35,149.63,149.23,149.63,3600.0,149.35,149.63,149.23,149.63,3600.0
2017-11-03 13:45:00,149.56,149.63,149.1,149.11,8528.0,149.56,149.63,149.1,149.11,8528.0
2017-11-03 13:50:00,149.1,149.46,149.1,149.37,15020.0,149.1,149.46,149.1,149.37,15020.0
2017-11-03 13:55:00,149.42,149.62,149.24,149.34,22761.0,149.42,149.62,149.24,149.34,22761.0
2017-11-03 14:00:00,149.32,149.44,149.0,149.11,13665.0,149.32,149.44,149.0,149.11,13665.0
2017-11-03 14:05:00,149.11,149.29,148.86,149.29,26183.0,149.11,149.29,148.86,149.29,26183.0
2017-11-03 14:10:00,149.29,149.33,149.14,149.3,7697.0,149.29,149.33,149.14,149.3,7697.0
2017-11-03 14:15:00,149.27,149.4,149.26,149.28,19933.0,149.27,149.4,149.26,149.28,19933.0
2017-11-03 14:20:00,149.22,149.28,149.13,149.25,3904.0,149.22,149.28,149.13,149.25,3904.0
2017-11-03 14:25:00,149.29,149.5,149.27,149.5,24102.0,149.29,149.5,149.27,149.5,24102.0
2017-11-03 14:30:00,149.44,149.44,149.27,149.42,13571.0,149.44,149.44,149.27,149.42,13571.0
2017-11-03 14:35:00,149.42,149.45,149.27,149.38,8883.0,149.42,149.45,149.27,149.38,8883.0
2017-11-03 14:40:00,149.38,149.45,149.36,149.43,5793.0,149.38,149.45,149.36,149.43,5793.0
2017-11-03 14:45:00,149.44,149.5,149.37,149.5,17350.0,149.44,149.5,149.37,149.5,17350.0
2017-11-03 14:50:00,149.49,149.65,149.48,149.59,7515.0,149.49,149.65,149.48,149.59,7515.0
2017-11-03 14:55:00,149.52,149.61,149.43,149.5,11875.0,149.52,149.61,149.43,149.5,11875.0
2017-11-03 15:00:00,149.53,149.65,149.48,149.54,11706.0,149.53,149.65,149.48,149.54,11706.0
2017-11-03 15:05:00,149.54,149.54,149.34,149.5,15187.0,149.54,149.54,149.34,149.5,15187.0
2017-11-03 15:10:00,149.49,149.54,149.42,149.54,9779.0,149.49,149.54,149.42,149.54,9779.0
2017-11-03 15:15:00,149.51,149.72,149.5,149.67,14934.0,149.51,149.72,149.5,149.67,14934.0
2017-11-03 15:20:00,149.65,149.78,149.61,149.65,15726.0,149.65,149.78,149.61,149.65,15726.0
2017-11-03 15:25:00,149.66,149.76,149.53,149.53,17874.0,149.66,149.76,149.53,149.53,17874.0
2017-11-03 15:30:00,149.52,149.77,149.52,149.68,25578.0,149.52,149.77,149.52,149.68,25578.0
2017-11-03 15:35:00,149.69,149.88,149.69,149.88,32231.0,149.69,149.88,149.69,149.88,32231.0
2017-11-03 15:40:00,149.86,149.87,149.7,149.74,22941.0,149.86,149.87,149.7,149.74,22941.0
2017-11-03 15:45:00,149.76,149.89,149.74,149.87,24065.0,149.76,149.89,149.74,149.87,24065.0
2017-11-03 15:50:00,149.89,150.08,149.84,149.92,56332.0,149.89,150.08,149.84,149.92,56332.0
2017-11-03 15:55:00,149.92,150.0,149.83,149.96,67385.0,149.92,150.0,149.83,149.96,67385.0
2017-11-06 09:30:00,148.17,150.3,148.17,150.05,53593.0,148.17,150.3,148.17,150.05,53593.0
2017-11-06 09:35:00,150.37,150.59,150.18,150.23,5200.0,150.37,150.59,150.18,150.23,5200.0
2017-11-06 09:40:00,150.23,150.3,149.07,149.58,6152.0,150.23,150.3,149.07,149.58,6152.0
2017-11-06 09:45:00,149.69,149.72,148.6,148.91,7149.0,149.69,149.72,148.6,148.91,7149.0
2017-11-06 09:50:00,148.83,149.09,148.5,148.84,7442.0,148.83,149.09,148.5,148.84,7442.0
2017-11-06 09:55:00,148.87,149.07,148.6,148.82,10937.0,148.87,149.07,148.6,148.82,10937.0
2017-11-06 10:00:00,148.84,149.34,148.6,149.16,23045.0,148.84,149.34,148.6,149.16,23045.0
2017-11-06 10:05:00,149.01,149.01,148.65,148.74,6315.0,149.01,149.01,148.65,148.74,6315.0
2017-11-06 10:10:00,148.75,148.93,148.63,148.76,12976.0,148.75,148.93,148.63,148.76,12976.0
2017-11-06 10:15:00,148.74,149.0,148.66,148.88,9015.0,148.74,149.0,148.66,148.88,9015.0
2017-11-06 10:20:00,148.93,149.29,148.93,149.27,13169.0,148.93,149.29,148.93,149.27,13169.0
2017-11-06 10:25:00,149.28,149.48,149.01,149.07,14917.0,149.28,149.48,149.01,149.07,14917.0
2017-11-06 10:30:00,149.1,149.28,148.9,149.1,19092.0,149.1,149.28,148.9,149.1,19092.0
2017-11-06 10:35:00,149.09,149.22,148.74,148.92,18300.0,149.09,149.22,148.74,148.92,18300.0
2017-11-06 10:40:00,148.94,149.24,148.92,149.06,8677.0,148.94,149.24,148.92,149.06,8677.0
2017-11-06 10:45:00,149.03,149.26,148.97,149.06,7334.0,149.03,149.26,148.97,149.06,7334.0
2017-11-06 10:50:00,148.98,148.98,148.51,148.66,8538.0,148.98,148.98,148.51,148.66,8538.0
2017-11-06 10:55:00,148.69,148.84,148.29,148.64,12997.0,148.69,148.84,148.29,148.64,12997.0
2017-11-06 11:00:00,148.51,148.56,148.13,148.36,11258.0,148.51,148.56,148.13,148.36,11258.0
2017-11-06 11:05:00,148.46,148.46,148.06,148.06,7521.0,148.46,148.46,148.06,148.06,7521.0
2017-11-06 11:10:00,148.06,148.25,148.03,148.24,6155.0,148.06,148.25,148.03,148.24,6155.0
2017-11-06 11:15:00,148.19,148.54,148.13,148.5,13241.0,148.19,148.54,148.13,148.5,13241.0
2017-11-06 11:20:00,148.45,148.5,148.12,148.2,7200.0,148.45,148.5,148.12,148.2,7200.0
2017-11-06 11:25:00,148.12,148.21,148.03,148.04,6476.0,148.12,148.21,148.03,148.04,6476.0
2017-11-06 11:30:00,148.04,148.04,147.5,147.71,17231.0,148.04,148.04,147.5,147.71,17231.0
2017-11-06 11:35:00,147.69,148.01,147.58,147.64,9678.0,147.69,148.01,147.58,147.64,9678.0
2017-11-06 11:40:00,147.73,147.77,147.46,147.62,18013.0,147.73,147.77,147.46,147.62,18013.0
2017-11-06 11:45:00,147.61,147.77,147.55,147.77,6409.0,147.61,147.77,147.55,147.77,6409.0
2017-11-06 11:50:00,147.71,147.83,147.63,147.64,21264.0,147.71,147.83,147.63,147.64,21264.0
2017-11-06 11:55:00,147.58,147.63,146.83,147.2,19496.0,147.58,147.63,146.83,147.2,19496.0
2017-11-06 12:00:00,147.25,147.55,147.23,147.54,8557.0,147.25,147.55,147.23,147.54,8557.0
2017-11-06 12:05:00,147.56,147.92,147.44,147.58,4250.0,147.56,147.92,147.44,147.58,4250.0
2017-11-06 12:10:00,147.64,147.91,147.59,147.89,5550.0,147.64,147.91,147.59,147.89,5550.0
2017-11-06 12:15:00,147.92,147.92,147.64,147.91,3900.0,147.92,147.92,147.64,147.91,3900.0
2017-11-06 12:20:00,147.82,148.11,147.81,147.93,15483.0,147.82,148.11,147.81,147.93,15483.0
2017-11-06 12:25:00,147.98,148.15,147.93,148.0,8856.0,147.98,148.15,147.93,148.0,8856.0
2017-11-06 12:30:00,148.01,148.12,147.81,147.81,8800.0,148.01,148.12,147.81,147.81,8800.0
2017-11-06 12:35:00,147.87,147.87,147.69,147.75,3801.0,147.87,147.87,147.69,147.75,3801.0
2017-11-06 12:40:00,147.77,147.8,147.66,147.77,3423.0,147.77,147.8,147.66,147.77,3423.0
2017-11-06 12:45:00,147.72,147.83,147.59,147.67,13639.0,147.72,147.83,147.59,147.67,13639.0
2017-11-06 12:50:00,147.67,147.71,147.49,147.49,11708.0,147.67,147.71,147.49,147.49,11708.0
2017-11-06 12:55:00,147.5,147.65,147.35,147.65,7200.0,147.5,147.65,147.35,147.65,7200.0
2017-11-06 13:00:00,147.65,148.19,147.58,148.14,10417.0,147.65,148.19,147.58,148.14,10417.0
2017-11-06 13:05:00,148.12,148.35,148.02,148.35,9629.0,148.12,148.35,148.02,148.35,9629.0
2017-11-06 13:10:00,148.28,148.36,148.03,148.13,8835.0,148.28,148.36,148.03,148.13,8835.0
2017-11-06 13:15:00,148.04,148.16,147.98,148.13,4271.0,148.04,148.16,147.98,148.13,4271.0
2017-11-06 13:20:00,148.13,148.26,148.06,148.14,14467.0,148.13,148.26,148.06,148.14,14467.0
2017-11-06 13:25:00,148.13,148.3,148.13,148.3,7317.0,148.13,148.3,148.13,148.3,7317.0
2017-11-06 13:30:00,148.24,148.63,148.19,148.61,10075.0,148.24,148.63,148.19,148.61,10075.0
2017-11-06 13:35:00,148.67,148.76,148.57,148.76,3952.0,148.67,148.76,148.57,148.76,3952.0
2017-11-06 13:40:00,148.8,148.95,148.8,148.92,3479.0,148.8,148.95,148.8,148.92,3479.0
2017-11-06 13:45:00,148.93,149.14,148.9,149.14,6816.0,148.93,149.14,148.9,149.14,6816.0
2017-11-06 13:50:00,149.12,149.28,149.07,149.28,7756.0,149.12,149.28,149.07,149.28,7756.0
2017-11-06 13:55:00,149.28,149.3,148.97,149.0,8698.0,149.28,149.3,148.97,149.0,8698.0
2017-11-06 14:00:00,149.0,149.04,148.65,148.73,8954.0,149.0,149.04,148.65,148.73,8954.0
2017-11-06 14:05:00,148.76,148.82,148.41,148.47,6664.0,148.76,148.82,148.41,148.47,6664.0
2017-11-06 14:10:00,148.5,148.7,148.49,148.66,3200.0,148.5,148.7,148.49,148.66,3200.0
2017-11-06 14:15:00,148.66,148.87,148.66,148.8,6715.0,148.66,148.87,148.66,148.8,6715.0
2017-11-06 14:20:00,148.79,149.0,148.75,148.89,5816.0,148.79,149.0,148.75,148.89,5816.0
2017-11-06 14:25:00,148.95,149.12,148.92,149.0,5600.0,148.95,149.12,148.92,149.0,5600.0
2017-11-06 14:30:00,149.0,149.0,148.82,148.86,6180.0,149.0,149.0,148.82,148.86,6180.0
2017-11-06 14:35:00,148.79,148.86,148.53,148.6,8747.0,148.79,148.86,148.53,148.6,8747.0
2017-11-06 14:40:00,148.53,148.6,148.5,148.6,4803.0,148.53,148.6,148.5,148.6,4803.0
2017-11-06 14:45:00,148.56,148.69,148.53,148.69,4440.0,148.56,148.69,148.53,148.69,4440.0
2017-11-06 14:50:00,148.73,148.84,148.56,148.56,6000.0,148.73,148.84,148.56,148.56,6000.0
2017-11-06 14:55:00,148.63,148.7,148.48,148.7,7266.0,148.63,148.7,148.48,148.7,7266.0
2017-11-06 15:00:00,148.7,148.85,148.67,148.81,7962.0,148.7,148.85,148.67,148.81,7962.0
2017-11-06 15:05:00,148.85,149.06,148.85,149.03,14102.0,148.85,149.06,148.85,149.03,14102.0
2017-11-06 15:10:00,149.03,149.15,148.85,149.15,11699.0,149.03,149.15,148.85,149.15,11699.0
2017-11-06 15:15:00,149.16,149.3,148.93,148.93,11049.0,149.16,149.3,148.93,148.93,11049.0
2017-11-06 15:20:00,149.0,149.05,148.63,148.64,14380.0,149.0,149.05,148.63,148.64,14380.0
2017-11-06 15:25:00,148.69,148.81,148.57,148.78,16555.0,148.69,148.81,148.57,148.78,16555.0
2017-11-06 15:30:00,148.78,148.84,148.56,148.6,8948.0,148.78,148.84,148.56,148.6,8948.0
2017-11-06 15:35:00,148.61,148.62,148.43,148.43,15706.0,148.61,148.62,148.43,148.43,15706.0
2017-11-06 15:40:00,148.42,148.62,148.23,148.46,23467.0,148.42,148.62,148.23,148.46,23467.0
2017-11-06 15:45:00,148.47,148.83,148.38,148.83,23845.0,148.47,148.83,148.38,148.83,23845.0
2017-11-06 15:50:00,148.74,148.88,148.49,148.88,50032.0,148.74,148.88,148.49,148.88,50032.0
2017-11-06 15:55:00,148.87,149.13,148.87,149.01,86070.0,148.87,149.13,148.87,149.01,86070.0
2017-11-07 09:30:00,149.03,149.24,148.41,148.66,14700.0,149.03,149.24,148.41,148.66,14700.0
2017-11-07 09:35:00,148.81,149.52,148.8,149.35,13262.0,148.81,149.52,148.8,149.35,13262.0
2017-11-07 09:40:00,149.36,149.75,149.15,149.75,14526.0,149.36,149.75,149.15,149.75,14526.0
2017-11-07 09:45:00,149.58,149.74,149.56,149.66,3317.0,149.58,149.74,149.56,149.66,3317.0
2017-11-07 09:50:00,149.58,149.68,149.51,149.68,1035.0,149.58,149.68,149.51,149.68,1035.0
2017-11-07 09:55:00,149.65,150.5,149.65,150.13,25254.0,149.65,150.5,149.65,150.13,25254.0
2017-11-07 10:00:00,150.13,150.28,149.94,149.96,4040.0,150.13,150.28,149.94,149.96,4040.0
2017-11-07 10:05:00,150.08,150.28,149.97,150.03,8550.0,150.08,150.28,149.97,150.03,8550.0
2017-11-07 10:10:00,150.06,150.42,150.06,150.38,3823.0,150.06,150.42,150.06,150.38,3823.0
2017-11-07 10:15:00,150.42,150.6,150.13,150.28,7165.0,150.42,150.6,150.13,150.28,7165.0
2017-11-07 10:20:00,150.29,150.33,149.91,149.91,10649.0,150.29,150.33,149.91,149.91,10649.0
2017-11-07 10:25:00,149.89,150.13,149.8,150.03,3627.0,149.89,150.13,149.8,150.03,3627.0
2017-11-07 10:30:00,149.87,150.11,149.08,149.18,9171.0,149.87,150.11,149.08,149.18,9171.0
2017-11-07 10:35:00,149.19,149.42,149.16,149.34,21162.0,149.19,149.42,149.16,149.34,21162.0
2017-11-07 10:40:00,149.34,149.35,148.95,149.03,14803.0,149.34,149.35,148.95,149.03,14803.0
2017-11-07 10:45:00,149.0,149.19,148.47,148.57,20886.0,149.0,149.19,148.47,148.57,20886.0
2017-11-07 10:50:00,148.59,148.73,148.52,148.69,9932.0,148.59,148.73,148.52,148.69,9932.0
2017-11-07 10:55:00,148.64,148.92,148.32,148.92,14151.0,148.64,148.92,148.32,148.92,14151.0
2017-11-07 11:00:00,148.91,149.1,148.63,148.66,5721.0,148.91,149.1,148.63,148.66,5721.0
2017-11-07 11:05:00,148.84,149.32,148.83,149.18,5062.0,148.84,149.32,148.83,149.18,5062.0
2017-11-07 11:10:00,149.21,149.4,149.04,149.33,5093.0,149.21,149.4,149.04,149.33,5093.0
2017-11-07 11:15:00,149.24,149.24,148.56,148.97,2500.0,149.24,149.24,148.56,148.97,2500.0
2017-11-07 11:20:00,148.88,149.35,148.78,149.18,4600.0,148.88,149.35,148.78,149.18,4600.0
2017-11-07 11:25:00,149.21,149.21,148.65,148.88,3466.0,149.21,149.21,148.65,148.88,3466.0
2017-11-07 11:30:00,148.77,148.9,148.52,148.84,6630.0,148.77,148.9,148.52,148.84,6630.0
2017-11-07 11:35:00,148.92,149.19,148.92,149.0,2650.0,148.92,149.19,148.92,149.0,2650.0
2017-11-07 11:40:00,149.02,149.03,148.69,148.7,4600.0,149.02,149.03,148.69,148.7,4600.0
2017-11-07 11:45:00,148.85,149.04,148.82,148.84,5699.0,148.85,149.04,148.82,148.84,5699.0
2017-11-07 11:50:00,148.93,148.93,148.34,148.5,14326.0,148.93,148.93,148.34,148.5,14326.0
2017-11-07 11:55:00,148.38,148.8,148.33,148.53,13084.0,148.38,148.8,148.33,148.53,13084.0
2017-11-07 12:00:00,148.61,149.5,148.42,149.48,19480.0,148.61,149.5,148.42,149.48,19480.0
2017-11-07 12:05:00,149.42,149.47,148.79,149.06,17066.0,149.42,149.47,148.79,149.06,17066.0
2017-11-07 12:10:00,149.01,149.46,148.87,149.42,10520.0,149.01,149.46,148.87,149.42,10520.0
2017-11-07 12:15:00,149.46,149.71,149.36,149.54,4974.0,149.46,149.71,149.36,149.54,4974.0
2017-11-07 12:20:00,149.51,149.73,149.47,149.73,2843.0,149.51,149.73,149.47,149.73,2843.0
2017-11-07 12:25:00,149.63,149.75,149.57,149.71,2450.0,149.63,149.75,149.57,149.71,2450.0
2017-11-07 12:30:00,149.72,149.81,149.71,149.81,2000.0,149.72,149.81,149.71,149.81,2000.0
2017-11-07 12:35:00,149.77,149.81,149.54,149.7,3593.0,149.77,149.81,149.54,149.7,3593.0
2017-11-07 12:40:00,149.7,149.76,149.5,149.76,5995.0,149.7,149.76,149.5,149.76,5995.0
2017-11-07 12:45:00,149.74,149.81,149.28,149.28,10662.0,149.74,149.81,149.28,149.28,10662.0
2017-11-07 12:50:00,149.49,149.66,149.49,149.61,5736.0,149.49,149.66,149.49,149.61,5736.0
2017-11-07 12:55:00,149.48,149.49,149.24,149.24,2800.0,149.48,149.49,149.24,149.24,2800.0
2017-11-07 13:00:00,149.33,149.81,149.25,149.81,9486.0,149.33,149.81,149.25,149.81,9486.0
2017-11-07 13:05:00,149.7,149.82,149.59,149.62,2949.0,149.7,149.82,149.59,149.62,2949.0
2017-11-07 13:10:00,149.58,149.77,149.54,149.73,2700.0,149.58,149.77,149.54,149.73,2700.0
2017-11-07 13:15:00,149.58,149.58,149.48,149.56,1309.0,149.58,149.58,149.48,149.56,1309.0
2017-11-07 13:20:00,149.56,149.69,149.37,149.37,2300.0,149.56,149.69,149.37,149.37,2300.0
2017-11-07 13:25:00,149.49,149.55,149.29,149.49,2000.0,149.49,149.55,149.29,149.49,2000.0
2017-11-07 13:30:00,149.47,149.65,149.41,149.65,1400.0,149.47,149.65,149.41,149.65,1400.0
2017-11-07 13:35:00,149.65,149.66,149.33,149.33,1900.0,149.65,149.66,149.33,149.33,1900.0
2017-11-07 13:40:00,149.4,149.48,149.32,149.41,1000.0,149.4,149.48,149.32,149.41,1000.0
2017-11-07 13:45:00,149.4,149.45,149.24,149.43,3215.0,149.4,149.45,149.24,149.43,3215.0
2017-11-07 13:50:00,149.41,149.55,149.33,149.53,4583.0,149.41,149.55,149.33,149.53,4583.0
2017-11-07 13:55:00,149.53,149.7,149.53,149.64,5969.0,149.53,149.7,149.53,149.64,5969.0
2017-11-07 14:00:00,149.69,149.83,149.6,149.6,6891.0,149.69,149.83,149.6,149.6,6891.0
2017-11-07 14:05:00,149.6,149.73,149.33,149.58,8769.0,149.6,149.73,149.33,149.58,8769.0
2017-11-07 14:10:00,149.53,149.85,149.3,149.61,13603.0,149.53,149.85,149.3,149.61,13603.0
2017-11-07 14:15:00,149.7,149.81,149.6,149.69,4674.0,149.7,149.81,149.6,149.69,4674.0
2017-11-07 14:20:00,149.78,149.87,149.46,149.69,20643.0,149.78,149.87,149.46,149.69,20643.0
2017-11-07 14:25:00,149.6,150.16,149.53,150.09,14941.0,149.6,150.16,149.53,150.09,14941.0
2017-11-07 14:30:00,150.19,150.55,150.19,150.42,11402.0,150.19,150.55,150.19,150.42,11402.0
2017-11-07 14:35:00,150.46,150.7,150.37,150.65,14276.0,150.46,150.7,150.37,150.65,14276.0
2017-11-07 14:40:00,150.62,150.68,150.26,150.4,6463.0,150.62,150.68,150.26,150.4,6463.0
2017-11-07 14:45:00,150.52,150.69,150.47,150.52,7325.0,150.52,150.69,150.47,150.52,7325.0
2017-11-07 14:50:00,150.53,150.53,150.3,150.46,4410.0,150.53,150.53,150.3,150.46,4410.0
2017-11-07 14:55:00,150.5,150.53,150.24,150.3,9038.0,150.5,150.53,150.24,150.3,9038.0
2017-11-07 15:00:00,150.3,150.3,149.91,150.02,5968.0,150.3,150.3,149.91,150.02,5968.0
2017-11-07 15:05:00,149.93,150.23,149.93,150.2,6550.0,149.93,150.23,149.93,150.2,6550.0
2017-11-07 15:10:00,150.15,150.33,150.14,150.31,9400.0,150.15,150.33,150.14,150.31,9400.0
2017-11-07 15:15:00,150.3,150.5,150.15,150.49,12065.0,150.3,150.5,150.15,150.49,12065.0
2017-11-07 15:20:00,150.43,150.71,150.41,150.58,10859.0,150.43,150.71,150.41,150.58,10859.0
2017-11-07 15:25:00,150.63,150.88,150.6,150.88,15814.0,150.63,150.88,150.6,150.88,15814.0
2017-11-07 15:30:00,150.92,151.05,150.79,150.87,26352.0,150.92,151.05,150.79,150.87,26352.0
2017-11-07 15:35:00,150.89,151.01,150.8,150.87,8942.0,150.89,151.01,150.8,150.87,8942.0
2017-11-07 15:40:00,150.87,151.11,150.71,151.06,30497.0,150.87,151.11,150.71,151.06,30497.0
2017-11-07 15:45:00,151.05,151.21,151.05,151.14,64297.0,151.05,151.21,151.05,151.14,64297.0
2017-11-07 15:50:00,151.2,151.31,151.16,151.26,31204.0,151.2,151.31,151.16,151.26,31204.0
2017-11-07 15:55:00,151.26,151.34,151.2,151.31,51593.0,151.26,151.34,151.2,151.31,51593.0
2017-11-08 09:30:00,151.51,152.0,150.87,151.37,23551.0,151.51,152.0,150.87,151.37,23551.0
2017-11-08 09:35:00,151.52,151.84,150.5,150.61,21634.0,151.52,151.84,150.5,150.61,21634.0
2017-11-08 09:40:00,150.61,151.24,150.57,151.18,7900.0,150.61,151.24,150.57,151.18,7900.0
2017-11-08 09:45:00,151.03,151.12,150.29,150.72,13626.0,151.03,151.12,150.29,150.72,13626.0
2017-11-08 09:50:00,150.79,150.79,150.1,150.46,14686.0,150.79,150.79,150.1,150.46,14686.0
2017-11-08 09:55:00,150.3,150.36,149.57,149.75,59749.0,150.3,150.36,149.57,149.75,59749.0
2017-11-08 10:00:00,149.79,150.2,149.79,150.2,14411.0,149.79,150.2,149.79,150.2,14411.0
2017-11-08 10:05:00,150.28,150.62,150.09,150.62,22653.0,150.28,150.62,150.09,150.62,22653.0
2017-11-08 10:10:00,150.45,150.97,150.43,150.8,9642.0,150.45,150.97,150.43,150.8,9642.0
2017-11-08 10:15:00,150.81,150.87,150.59,150.72,3908.0,150.81,150.87,150.59,150.72,3908.0
2017-11-08 10:20:00,150.65,150.65,150.2,150.2,11515.0,150.65,150.65,150.2,150.2,11515.0
2017-11-08 10:25:00,150.16,150.16,149.93,150.06,15224.0,150.16,150.16,149.93,150.06,15224.0
2017-11-08 10:30:00,150.0,150.38,150.0,150.1,21161.0,150.0,150.38,150.0,150.1,21161.0
2017-11-08 10:35:00,150.18,150.29,150.0,150.21,5300.0,150.18,150.29,150.0,150.21,5300.0
2017-11-08 10:40:00,150.2,150.35,150.02,150.03,4000.0,150.2,150.35,150.02,150.03,4000.0
2017-11-08 10:45:00,150.15,150.15,149.92,149.97,6406.0,150.15,150.15,149.92,149.97,6406.0
2017-11-08 10:50:00,149.85,149.85,149.63,149.7,5550.0,149.85,149.85,149.63,149.7,5550.0
2017-11-08 10:55:00,149.74,149.86,149.68,149.78,2252.0,149.74,149.86,149.68,149.78,2252.0
2017-11-08 11:00:00,149.78,149.94,149.65,149.78,5392.0,149.78,149.94,149.65,149.78,5392.0
2017-11-08 11:05:00,149.7,149.92,149.31,149.31,3800.0,149.7,149.92,149.31,149.31,3800.0
2017-11-08 11:10:00,149.38,149.49,149.36,149.49,3390.0,149.38,149.49,149.36,149.49,3390.0
2017-11-08 11:15:00,149.5,149.57,148.62,148.69,14417.0,149.5,149.57,148.62,148.69,14417.0
2017-11-08 11:20:00,148.62,149.1,148.56,148.98,9600.0,148.62,149.1,148.56,148.98,9600.0
2017-11-08 11:25:00,148.98,148.98,148.14,148.22,11307.0,148.98,148.98,148.14,148.22,11307.0
2017-11-08 11:30:00,148.18,148.54,148.05,148.06,5700.0,148.18,148.54,148.05,148.06,5700.0
2017-11-08 11:35:00,148.15,148.27,147.64,147.7,20650.0,148.15,148.27,147.64,147.7,20650.0
2017-11-08 11:40:00,147.66,147.66,147.1,147.24,11570.0,147.66,147.66,147.1,147.24,11570.0
2017-11-08 11:45:00,147.11,147.52,146.91,147.28,20013.0,147.11,147.52,146.91,147.28,20013.0
2017-11-08 11:50:00,147.3,147.44,147.0,147.09,9680.0,147.3,147.44,147.0,147.09,9680.0
2017-11-08 11:55:00,147.03,147.59,146.89,147.59,13174.0,147.03,147.59,146.89,147.59,13174.0
2017-11-08 12:00:00,147.75,147.79,147.49,147.75,6033.0,147.75,147.79,147.49,147.75,6033.0
2017-11-08 12:05:00,147.77,147.91,147.64,147.85,2250.0,147.77,147.91,147.64,147.85,2250.0
2017-11-08 12:10:00,147.75,147.83,147.57,147.83,2889.0,147.75,147.83,147.57,147.83,2889.0
2017-11-08 12:15:00,147.72,147.91,147.72,147.72,5104.0,147.72,147.91,147.72,147.72,5104.0
2017-11-08 12:20:00,147.75,147.92,147.44,147.72,5900.0,147.75,147.92,147.44,147.72,5900.0
2017-11-08 12:25:00,147.66,147.9,147.62,147.9,3300.0,147.66,147.9,147.62,147.9,3300.0
2017-11-08 12:30:00,147.99,147.99,147.67,147.69,2700.0,147.99,147.99,147.67,147.69,2700.0
2017-11-08 12:35:00,147.7,147.86,147.59,147.64,3568.0,147.7,147.86,147.59,147.64,3568.0
2017-11-08 12:40:00,147.76,147.76,147.57,147.67,2200.0,147.76,147.76,147.57,147.67,2200.0
2017-11-08 12:45:00,147.72,147.87,147.65,147.87,3161.0,147.72,147.87,147.65,147.87,3161.0
2017-11-08 12:50:00,147.88,147.93,147.74,147.88,2930.0,147.88,147.93,147.74,147.88,2930.0
2017-11-08 12:55:00,147.79,147.85,147.72,147.85,2900.0,147.79,147.85,147.72,147.85,2900.0
2017-11-08 13:00:00,147.9,148.3,147.88,147.88,6200.0,147.9,148.3,147.88,147.88,6200.0
2017-11-08 13:05:00,147.95,148.11,147.94,147.96,2900.0,147.95,148.11,147.94,147.96,2900.0
2017-11-08 13:10:00,147.82,148.11,147.72,147.83,6094.0,147.82,148.11,147.72,147.83,6094.0
2017-11-08 13:15:00,147.81,147.98,147.81,147.9,1300.0,147.81,147.98,147.81,147.9,1300.0
2017-11-08 13:20:00,147.87,147.92,147.76,147.78,4200.0,147.87,147.92,147.76,147.78,4200.0
2017-11-08 13:25:00,147.84,147.9,147.74,147.78,6500.0,147.84,147.9,147.74,147.78,6500.0
2017-11-08 13:30:00,147.82,147.84,147.55,147.55,6312.0,147.82,147.84,147.55,147.55,6312.0
2017-11-08 13:35:00,147.5,147.55,147.29,147.32,7014.0,147.5,147.55,147.29,147.32,7014.0
2017-11-08 13:40:00,147.38,147.41,147.21,147.28,5650.0,147.38,147.41,147.21,147.28,5650.0
2017-11-08 13:45:00,147.33,147.65,147.2,147.47,8738.0,147.33,147.65,147.2,147.47,8738.0
2017-11-08 13:50:00,147.5,147.62,147.5,147.51,4549.0,147.5,147.62,147.5,147.51,4549.0
2017-11-08 13:55:00,147.53,147.53,147.39,147.39,700.0,147.53,147.53,147.39,147.39,700.0
2017-11-08 14:00:00,147.34,147.41,147.28,147.41,3723.0,147.34,147.41,147.28,147.41,3723.0
2017-11-08 14:05:00,147.42,147.51,147.37,147.39,3787.0,147.42,147.51,147.37,147.39,3787.0
2017-11-08 14:10:00,147.39,147.39,147.2,147.31,4872.0,147.39,147.39,147.2,147.31,4872.0
2017-11-08 14:15:00,147.39,147.4,147.15,147.25,6121.0,147.39,147.4,147.15,147.25,6121.0
2017-11-08 14:20:00,147.28,147.43,147.17,147.4,6034.0,147.28,147.43,147.17,147.4,6034.0
2017-11-08 14:25:00,147.4,147.4,147.05,147.11,10079.0,147.4,147.4,147.05,147.11,10079.0
2017-11-08 14:30:00,147.08,147.12,146.73,146.78,15332.0,147.08,147.12,146.73,146.78,15332.0
2017-11-08 14:35:00,146.78,146.99,146.69,146.98,9095.0,146.78,146.99,146.69,146.98,9095.0
2017-11-08 14:40:00,146.94,146.96,146.84,146.84,3685.0,146.94,146.96,146.84,146.84,3685.0
2017-11-08 14:45:00,146.85,147.01,146.8,147.01,4800.0,146.85,147.01,146.8,147.01,4800.0
2017-11-08 14:50:00,146.91,147.22,146.87,147.2,7388.0,146.91,147.22,146.87,147.2,7388.0
2017-11-08 14:55:00,147.2,147.36,147.15,147.28,5325.0,147.2,147.36,147.15,147.28,5325.0
2017-11-08 15:00:00,147.27,147.54,147.23,147.23,6027.0,147.27,147.54,147.23,147.23,6027.0
2017-11-08 15:05:00,147.22,147.41,147.22,147.31,7900.0,147.22,147.41,147.22,147.31,7900.0
2017-11-08 15:10:00,147.35,147.71,147.3,147.69,15308.0,147.35,147.71,147.3,147.69,15308.0
2017-11-08 15:15:00,147.67,147.81,147.54,147.59,17500.0,147.67,147.81,147.54,147.59,17500.0
2017-11-08 15:20:00,147.6,147.6,147.4,147.41,8101.0,147.6,147.6,147.4,147.41,8101.0
2017-11-08 15:25:00,147.38,147.38,147.15,147.15,6859.0,147.38,147.38,147.15,147.15,6859.0
2017-11-08 15:30:00,147.22,147.48,147.21,147.39,12158.0,147.22,147.48,147.21,147.39,12158.0
2017-11-08 15:35:00,147.39,147.43,147.28,147.33,16606.0,147.39,147.43,147.28,147.33,16606.0
2017-11-08 15:40:00,147.36,147.39,147.25,147.28,11800.0,147.36,147.39,147.25,147.28,11800.0
2017-11-08 15:45:00,147.29,147.31,147.16,147.19,19872.0,147.29,147.31,147.16,147.19,19872.0
2017-11-08 15:50:00,147.27,147.34,146.81,146.93,40593.0,147.27,147.34,146.81,146.93,40593.0
2017-11-08 15:55:00,146.91,147.48,146.91,147.34,77420.0,146.91,147.48,146.91,147.34,77420.0
2017-11-09 09:30:00,146.33,146.48,145.51,146.17,14575.0,146.33,146.48,145.51,146.17,14575.0
2017-11-09 09:35:00,146.43,146.64,146.17,146.38,9859.0,146.43,146.64,146.17,146.38,9859.0
2017-11-09 09:40:00,146.37,146.37,145.41,145.82,3938.0,146.37,146.37,145.41,145.82,3938.0
2017-11-09 09:45:00,145.53,146.08,145.44,145.77,5497.0,145.53,146.08,145.44,145.77,5497.0
2017-11-09 09:50:00,145.81,146.22,145.75,146.18,10769.0,145.81,146.22,145.75,146.18,10769.0
2017-11-09 09:55:00,146.24,146.89,146.24,146.74,1822.0,146.24,146.89,146.24,146.74,1822.0
2017-11-09 10:00:00,146.6,146.69,146.2,146.69,7150.0,146.6,146.69,146.2,146.69,7150.0
2017-11-09 10:05:00,146.68,147.43,146.68,147.42,2536.0,146.68,147.43,146.68,147.42,2536.0
2017-11-09 10:10:00,147.41,147.41,146.64,146.65,10919.0,147.41,147.41,146.64,146.65,10919.0
2017-11-09 10:15:00,146.62,146.78,146.36,146.65,5590.0,146.62,146.78,146.36,146.65,5590.0
2017-11-09 10:20:00,146.69,146.86,146.49,146.65,7713.0,146.69,146.86,146.49,146.65,7713.0
2017-11-09 10:25:00,146.64,146.64,146.06,146.06,10524.0,146.64,146.64,146.06,146.06,10524.0
2017-11-09 10:30:00,146.24,146.26,145.91,146.26,8148.0,146.24,146.26,145.91,146.26,8148.0
2017-11-09 10:35:00,146.24,146.5,145.86,145.87,10810.0,146.24,146.5,145.86,145.87,10810.0
2017-11-09 10:40:00,146.01,146.03,145.54,145.67,10400.0,146.01,146.03,145.54,145.67,10400.0
2017-11-09 10:45:00,145.54,145.84,145.46,145.46,9328.0,145.54,145.84,145.46,145.46,9328.0
2017-11-09 10:50:00,145.69,145.97,145.46,145.47,16420.0,145.69,145.97,145.46,145.47,16420.0
2017-11-09 10:55:00,145.64,145.64,145.13,145.35,8457.0,145.64,145.64,145.13,145.35,8457.0
2017-11-09 11:00:00,145.35,145.48,145.25,145.38,5440.0,145.35,145.48,145.25,145.38,5440.0
2017-11-09 11:05:00,145.41,145.47,145.17,145.43,5300.0,145.41,145.47,145.17,145.43,5300.0
2017-11-09 11:10:00,145.6,145.65,145.4,145.53,4055.0,145.6,145.65,145.4,145.53,4055.0
2017-11-09 11:15:00,145.57,145.59,145.0,145.13,15610.0,145.57,145.59,145.0,145.13,15610.0
2017-11-09 11:20:00,145.18,145.32,144.67,144.93,11890.0,145.18,145.32,144.67,144.93,11890.0
2017-11-09 11:25:00,144.87,144.97,144.69,144.97,6640.0,144.87,144.97,144.69,144.97,6640.0
2017-11-09 11:30:00,144.72,145.33,144.72,145.25,6208.0,144.72,145.33,144.72,145.25,6208.0
2017-11-09 11:35:00,145.26,145.27,144.97,145.17,5200.0,145.26,145.27,144.97,145.17,5200.0
2017-11-09 11:40:00,145.13,145.29,145.01,145.21,7775.0,145.13,145.29,145.01,145.21,7775.0
2017-11-09 11:45:00,145.07,145.12,144.79,144.96,7710.0,145.07,145.12,144.79,144.96,7710.0
2017-11-09 11:50:00,144.9,144.93,144.51,144.66,11031.0,144.9,144.93,144.51,144.66,11031.0
2017-11-09 11:55:00,144.59,144.85,144.32,144.75,28729.0,144.59,144.85,144.32,144.75,28729.0
2017-11-09 12:00:00,144.6,144.88,144.6,144.69,2600.0,144.6,144.88,144.6,144.69,2600.0
2017-11-09 12:05:00,144.71,145.44,144.64,145.27,9371.0,144.71,145.44,144.64,145.27,9371.0
2017-11-09 12:10:00,145.27,145.27,144.85,144.91,15303.0,145.27,145.27,144.85,144.91,15303.0
2017-11-09 12:15:00,144.96,145.68,144.85,145.68,4700.0,144.96,145.68,144.85,145.68,4700.0
2017-11-09 12:20:00,145.53,145.53,145.29,145.4,4560.0,145.53,145.53,145.29,145.4,4560.0
2017-11-09 12:25:00,145.34,145.42,144.81,144.99,13200.0,145.34,145.42,144.81,144.99,13200.0
2017-11-09 12:30:00,144.97,145.01,144.65,144.84,6788.0,144.97,145.01,144.65,144.84,6788.0
2017-11-09 12:35:00,144.85,145.3,144.85,145.23,4693.0,144.85,145.3,144.85,145.23,4693.0
2017-11-09 12:40:00,145.13,145.42,144.95,145.4,109754.0,145.13,145.42,144.95,145.4,109754.0
2017-11-09 12:45:00,145.44,145.93,145.21,145.93,7153.0,145.44,145.93,145.21,145.93,7153.0
2017-11-09 12:50:00,145.75,146.23,145.55,146.08,5767.0,145.75,146.23,145.55,146.08,5767.0
2017-11-09 12:55:00,146.14,146.56,146.14,146.34,6463.0,146.14,146.56,146.14,146.34,6463.0
2017-11-09 13:00:00,146.41,146.5,146.08,146.18,11782.0,146.41,146.5,146.08,146.18,11782.0
2017-11-09 13:05:00,146.09,146.68,146.08,146.63,7959.0,146.09,146.68,146.08,146.63,7959.0
2017-11-09 13:10:00,146.66,146.83,146.64,146.83,2993.0,146.66,146.83,146.64,146.83,2993.0
2017-11-09 13:15:00,146.84,146.96,146.64,146.73,6902.0,146.84,146.96,146.64,146.73,6902.0
2017-11-09 13:20:00,146.66,146.96,146.64,146.84,3475.0,146.66,146.96,146.64,146.84,3475.0
2017-11-09 13:25:00,146.84,146.88,146.53,146.55,2344.0,146.84,146.88,146.53,146.55,2344.0
2017-11-09 13:30:00,146.76,146.85,146.61,146.71,3000.0,146.76,146.85,146.61,146.71,3000.0
2017-11-09 13:35:00,146.74,146.88,146.46,146.61,6363.0,146.74,146.88,146.46,146.61,6363.0
2017-11-09 13:40:00,146.62,146.62,146.23,146.3,4430.0,146.62,146.62,146.23,146.3,4430.0
2017-11-09 13:45:00,146.28,146.53,146.26,146.36,3969.0,146.28,146.53,146.26,146.36,3969.0
2017-11-09 13:50:00,146.22,146.29,146.13,146.14,2197.0,146.22,146.29,146.13,146.14,2197.0
2017-11-09 13:55:00,146.12,146.17,145.98,146.17,2225.0,146.12,146.17,145.98,146.17,2225.0
2017-11-09 14:00:00,146.1,146.34,146.1,146.34,4722.0,146.1,146.34,146.1,146.34,4722.0
2017-11-09 14:05:00,146.32,146.72,146.32,146.66,4738.0,146.32,146.72,146.32,146.66,4738.0
2017-11-09 14:10:00,146.76,146.76,146.48,146.48,48966.0,146.76,146.76,146.48,146.48,48966.0
2017-11-09 14:15:00,146.41,146.55,146.27,146.55,6998.0,146.41,146.55,146.27,146.55,6998.0
2017-11-09 14:20:00,146.6,147.07,146.6,147.0,40484.0,146.6,147.07,146.6,147.0,40484.0
2017-11-09 14:25:00,146.92,147.1,146.87,147.1,8750.0,146.92,147.1,146.87,147.1,8750.0
2017-11-09 14:30:00,147.07,147.24,147.01,147.23,3176.0,147.07,147.24,147.01,147.23,3176.0
2017-11-09 14:35:00,147.22,147.22,146.82,147.08,12900.0,147.22,147.22,146.82,147.08,12900.0
2017-11-09 14:40:00,147.08,147.15,146.81,146.93,10999.0,147.08,147.15,146.81,146.93,10999.0
2017-11-09 14:45:00,146.98,147.05,146.86,147.05,2770.0,146.98,147.05,146.86,147.05,2770.0
2017-11-09 14:50:00,146.95,147.18,146.84,147.11,5900.0,146.95,147.18,146.84,147.11,5900.0
2017-11-09 14:55:00,147.09,147.24,146.93,146.93,5150.0,147.09,147.24,146.93,146.93,5150.0
2017-11-09 15:00:00,146.94,147.19,146.94,147.15,4941.0,146.94,147.19,146.94,147.15,4941.0
2017-11-09 15:05:00,147.14,147.39,146.96,147.39,7461.0,147.14,147.39,146.96,147.39,7461.0
2017-11-09 15:10:00,147.37,147.37,147.13,147.34,8129.0,147.37,147.37,147.13,147.34,8129.0
2017-11-09 15:15:00,147.23,147.4,147.21,147.38,7383.0,147.23,147.4,147.21,147.38,7383.0
2017-11-09 15:20:00,147.38,147.58,147.3,147.52,4600.0,147.38,147.58,147.3,147.52,4600.0
2017-11-09 15:25:00,147.54,147.75,147.53,147.69,7693.0,147.54,147.75,147.53,147.69,7693.0
2017-11-09 15:30:00,147.75,147.84,147.42,147.48,7821.0,147.75,147.84,147.42,147.48,7821.0
2017-11-09 15:35:00,147.5,147.63,147.44,147.51,9731.0,147.5,147.63,147.44,147.51,9731.0
2017-11-09 15:40:00,147.5,147.87,147.44,147.68,11552.0,147.5,147.87,147.44,147.68,11552.0
2017-11-09 15:45:00,147.72,147.9,147.63,147.89,20918.0,147.72,147.9,147.63,147.89,20918.0
2017-11-09 15:50:00,147.89,148.5,147.88,148.23,47739.0,147.89,148.5,147.88,148.23,47739.0
2017-11-09 15:55:00,148.22,148.34,148.13,148.17,61622.0,148.22,148.34,148.13,148.17,61622.0
2017-11-10 09:30:00,148.26,148.62,147.61,148.56,18249.0,148.26,148.62,147.61,148.56,18249.0
2017-11-10 09:35:00,148.25,148.61,148.09,148.25,3917.0,148.25,148.61,148.09,148.25,3917.0
2017-11-10 09:40:00,148.34,148.34,147.45,147.98,4691.0,148.34,148.34,147.45,147.98,4691.0
2017-11-10 09:45:00,147.6,147.8,147.38,147.79,6225.0,147.6,147.8,147.38,147.79,6225.0
2017-11-10 09:50:00,147.8,148.06,147.8,147.86,5225.0,147.8,148.06,147.8,147.86,5225.0
2017-11-10 09:55:00,147.85,147.85,147.43,147.46,10428.0,147.85,147.85,147.43,147.46,10428.0
2017-11-10 10:00:00,147.66,147.66,146.81,146.94,6932.0,147.66,147.66,146.81,146.94,6932.0
2017-11-10 10:05:00,146.96,147.19,146.67,146.67,3602.0,146.96,147.19,146.67,146.67,3602.0
2017-11-10 10:10:00,146.9,147.08,146.64,146.66,4900.0,146.9,147.08,146.64,146.66,4900.0
2017-11-10 10:15:00,146.66,147.38,146.66,147.38,4900.0,146.66,147.38,146.66,147.38,4900.0
2017-11-10 10:20:00,147.41,147.53,146.58,146.88,14745.0,147.41,147.53,146.58,146.88,14745.0
2017-11-10 10:25:00,146.87,146.87,146.4,146.66,4877.0,146.87,146.87,146.4,146.66,4877.0
2017-11-10 10:30:00,146.53,146.69,146.1,146.3,10697.0,146.53,146.69,146.1,146.3,10697.0
2017-11-10 10:35:00,146.42,146.55,146.16,146.39,3700.0,146.42,146.55,146.16,146.39,3700.0
2017-11-10 10:40:00,146.44,146.76,146.44,146.59,3600.0,146.44,146.76,146.44,146.59,3600.0
2017-11-10 10:45:00,146.75,146.88,146.44,146.44,4611.0,146.75,146.88,146.44,146.44,4611.0
2017-11-10 10:50:00,146.5,146.5,146.16,146.36,2500.0,146.5,146.5,146.16,146.36,2500.0
2017-11-10 10:55:00,146.44,146.58,146.32,146.48,4300.0,146.44,146.58,146.32,146.48,4300.0
2017-11-10 11:00:00,146.48,146.55,146.37,146.55,3300.0,146.48,146.55,146.37,146.55,3300.0
2017-11-10 11:05:00,146.52,146.52,146.27,146.31,2135.0,146.52,146.52,146.27,146.31,2135.0
2017-11-10 11:10:00,146.36,146.45,146.24,146.41,6282.0,146.36,146.45,146.24,146.41,6282.0
2017-11-10 11:15:00,146.36,146.55,146.33,146.34,1915.0,146.36,146.55,146.33,146.34,1915.0
2017-11-10 11:20:00,146.34,146.39,146.15,146.36,5800.0,146.34,146.39,146.15,146.36,5800.0
2017-11-10 11:25:00,146.46,146.56,146.18,146.45,15593.0,146.46,146.56,146.18,146.45,15593.0
2017-11-10 11:30:00,146.35,146.51,146.33,146.36,1300.0,146.35,146.51,146.33,146.36,1300.0
2017-11-10 11:35:00,146.32,146.6,146.32,146.49,5583.0,146.32,146.6,146.32,146.49,5583.0
2017-11-10 11:40:00,146.42,146.74,146.39,146.74,2600.0,146.42,146.74,146.39,146.74,2600.0
2017-11-10 11:45:00,146.64,146.87,146.5,146.87,5960.0,146.64,146.87,146.5,146.87,5960.0
2017-11-10 11:50:00,146.86,146.87,146.47,146.58,5283.0,146.86,146.87,146.47,146.58,5283.0
2017-11-10 11:55:00,146.52,146.68,146.36,146.38,2950.0,146.52,146.68,146.36,146.38,2950.0
2017-11-10 12:00:00,146.47,147.03,146.37,147.02,16414.0,146.47,147.03,146.37,147.02,16414.0
2017-11-10 12:05:00,146.99,147.78,146.95,147.52,6480.0,146.99,147.78,146.95,147.52,6480.0
2017-11-10 12:10:00,147.61,147.7,147.46,147.58,2234.0,147.61,147.7,147.46,147.58,2234.0
2017-11-10 12:15:00,147.68,147.68,147.3,147.3,5080.0,147.68,147.68,147.3,147.3,5080.0
2017-11-10 12:20:00,147.37,147.54,147.3,147.43,10336.0,147.37,147.54,147.3,147.43,10336.0
2017-11-10 12:25:00,147.36,147.4,147.02,147.03,4690.0,147.36,147.4,147.02,147.03,4690.0
2017-11-10 12:30:00,146.99,147.34,146.92,147.25,4400.0,146.99,147.34,146.92,147.25,4400.0
2017-11-10 12:35:00,147.23,147.45,147.17,147.45,6736.0,147.23,147.45,147.17,147.45,6736.0
2017-11-10 12:40:00,147.29,147.62,147.14,147.61,4018.0,147.29,147.62,147.14,147.61,4018.0
2017-11-10 12:45:00,147.53,147.63,147.38,147.56,2631.0,147.53,147.63,147.38,147.56,2631.0
2017-11-10 12:50:00,147.5,147.64,147.39,147.58,4325.0,147.5,147.64,147.39,147.58,4325.0
2017-11-10 12:55:00,147.57,147.57,147.23,147.36,2873.0,147.57,147.57,147.23,147.36,2873.0
2017-11-10 13:00:00,147.24,147.39,147.21,147.25,4221.0,147.24,147.39,147.21,147.25,4221.0
2017-11-10 13:05:00,147.21,147.51,147.02,147.1,4700.0,147.21,147.51,147.02,147.1,4700.0
2017-11-10 13:10:00,147.2,147.41,147.13,147.39,2114.0,147.2,147.41,147.13,147.39,2114.0
2017-11-10 13:15:00,147.35,147.6,147.32,147.57,1700.0,147.35,147.6,147.32,147.57,1700.0
2017-11-10 13:20:00,147.6,147.69,147.45,147.5,6978.0,147.6,147.69,147.45,147.5,6978.0
2017-11-10 13:25:00,147.52,147.59,147.29,147.29,1599.0,147.52,147.59,147.29,147.29,1599.0
2017-11-10 13:30:00,147.36,147.72,147.3,147.64,5028.0,147.36,147.72,147.3,147.64,5028.0
2017-11-10 13:35:00,147.5,147.65,147.42,147.47,9284.0,147.5,147.65,147.42,147.47,9284.0
2017-11-10 13:40:00,147.4,147.46,147.23,147.25,7245.0,147.4,147.46,147.23,147.25,7245.0
2017-11-10 13:45:00,147.28,147.5,147.26,147.45,6690.0,147.28,147.5,147.26,147.45,6690.0
2017-11-10 13:50:00,147.4,147.41,147.25,147.31,5700.0,147.4,147.41,147.25,147.31,5700.0
2017-11-10 13:55:00,147.37,147.41,147.26,147.36,7396.0,147.37,147.41,147.26,147.36,7396.0
2017-11-10 14:00:00,147.32,147.32,147.22,147.22,2723.0,147.32,147.32,147.22,147.22,2723.0
2017-11-10 14:05:00,147.21,147.25,147.07,147.14,7300.0,147.21,147.25,147.07,147.14,7300.0
2017-11-10 14:10:00,147.18,147.19,147.03,147.09,3628.0,147.18,147.19,147.03,147.09,3628.0
2017-11-10 14:15:00,147.09,147.11,147.03,147.11,3800.0,147.09,147.11,147.03,147.11,3800.0
2017-11-10 14:20:00,147.11,147.14,147.04,147.04,11900.0,147.11,147.14,147.04,147.04,11900.0
2017-11-10 14:25:00,147.06,148.0,146.95,147.99,12515.0,147.06,148.0,146.95,147.99,12515.0
2017-11-10 14:30:00,147.88,147.94,147.66,147.66,4300.0,147.88,147.94,147.66,147.66,4300.0
2017-11-10 14:35:00,147.64,147.69,147.26,147.62,3000.0,147.64,147.69,147.26,147.62,3000.0
2017-11-10 14:40:00,147.65,147.75,147.55,147.75,1786.0,147.65,147.75,147.55,147.75,1786.0
2017-11-10 14:45:00,147.81,148.02,147.76,147.95,3400.0,147.81,148.02,147.76,147.95,3400.0
2017-11-10 14:50:00,147.95,148.04,147.82,148.03,3150.0,147.95,148.04,147.82,148.03,3150.0
2017-11-10 14:55:00,147.95,148.13,147.86,147.96,4300.0,147.95,148.13,147.86,147.96,4300.0
2017-11-10 15:00:00,148.05,148.38,148.01,148.37,3888.0,148.05,148.38,148.01,148.37,3888.0
2017-11-10 15:05:00,148.39,148.39,148.1,148.29,3800.0,148.39,148.39,148.1,148.29,3800.0
2017-11-10 15:10:00,148.22,148.38,148.16,148.37,13639.0,148.22,148.38,148.16,148.37,13639.0
2017-11-10 15:15:00,148.27,148.37,148.24,148.32,6439.0,148.27,148.37,148.24,148.32,6439.0
2017-11-10 15:20:00,148.27,148.28,148.11,148.19,7635.0,148.27,148.28,148.11,148.19,7635.0
2017-11-10 15:25:00,148.16,148.47,148.15,148.28,14540.0,148.16,148.47,148.15,148.28,14540.0
2017-11-10 15:30:00,148.28,148.36,148.17,148.17,14523.0,148.28,148.36,148.17,148.17,14523.0
2017-11-10 15:35:00,148.16,148.22,147.89,147.89,42802.0,148.16,148.22,147.89,147.89,42802.0
2017-11-10 15:40:00,148.0,148.2,148.0,148.15,12538.0,148.0,148.2,148.0,148.15,12538.0
2017-11-10 15:45:00,148.18,148.45,148.18,148.45,10440.0,148.18,148.45,148.18,148.45,10440.0
2017-11-10 15:50:00,148.45,149.27,148.43,148.66,40364.0,148.45,149.27,148.43,148.66,40364.0
2017-11-10 15:55:00,148.66,148.89,148.66,148.74,64702.0,148.66,148.89,148.66,148.74,64702.0
2017-11-13 09:30:00,147.44,148.15,146.41,147.1,18015.0,147.44,148.15,146.41,147.1,18015.0
2017-11-13 09:35:00,146.87,146.88,146.25,146.41,14624.0,146.87,146.88,146.25,146.41,14624.0
2017-11-13 09:40:00,146.45,146.93,146.41,146.74,8550.0,146.45,146.93,146.41,146.74,8550.0
2017-11-13 09:45:00,146.74,146.86,146.37,146.5,13404.0,146.74,146.86,146.37,146.5,13404.0
2017-11-13 09:50:00,146.55,146.64,146.41,146.64,4850.0,146.55,146.64,146.41,146.64,4850.0
2017-11-13 09:55:00,146.63,147.14,146.62,146.84,3441.0,146.63,147.14,146.62,146.84,3441.0
2017-11-13 10:00:00,146.86,147.46,146.73,147.46,7184.0,146.86,147.46,146.73,147.46,7184.0
2017-11-13 10:05:00,147.48,147.89,147.33,147.75,14000.0,147.48,147.89,147.33,147.75,14000.0
2017-11-13 10:10:00,147.64,148.12,147.55,148.01,9500.0,147.64,148.12,147.55,148.01,9500.0
2017-11-13 10:15:00,147.94,148.73,147.77,148.58,12044.0,147.94,148.73,147.77,148.58,12044.0
2017-11-13 10:20:00,148.44,148.65,148.28,148.63,6741.0,148.44,148.65,148.28,148.63,6741.0
2017-11-13 10:25:00,148.65,148.68,148.53,148.53,1300.0,148.65,148.68,148.53,148.53,1300.0
2017-11-13 10:30:00,148.52,148.52,147.72,147.76,3300.0,148.52,148.52,147.72,147.76,3300.0
2017-11-13 10:35:00,147.68,147.68,147.58,147.67,800.0,147.68,147.68,147.58,147.67,800.0
2017-11-13 10:40:00,147.56,147.86,147.23,147.85,11466.0,147.56,147.86,147.23,147.85,11466.0
2017-11-13 10:45:00,147.72,148.07,147.62,148.07,4000.0,147.72,148.07,147.62,148.07,4000.0
2017-11-13 10:50:00,147.99,148.39,147.99,148.35,3040.0,147.99,148.39,147.99,148.35,3040.0
2017-11-13 10:55:00,148.34,148.36,148.23,148.34,6250.0,148.34,148.36,148.23,148.34,6250.0
2017-11-13 11:00:00,148.3,148.3,147.61,147.75,7650.0,148.3,148.3,147.61,147.75,7650.0
2017-11-13 11:05:00,147.52,147.85,147.44,147.55,4630.0,147.52,147.85,147.44,147.55,4630.0
2017-11-13 11:10:00,147.36,147.51,147.12,147.32,5595.0,147.36,147.51,147.12,147.32,5595.0
2017-11-13 11:15:00,147.24,147.54,147.23,147.52,2700.0,147.24,147.54,147.23,147.52,2700.0
2017-11-13 11:20:00,147.6,147.65,147.33,147.43,5200.0,147.6,147.65,147.33,147.43,5200.0
2017-11-13 11:25:00,147.43,148.0,147.43,148.0,8436.0,147.43,148.0,147.43,148.0,8436.0
2017-11-13 11:30:00,148.17,148.21,147.67,147.79,1800.0,148.17,148.21,147.67,147.79,1800.0
2017-11-13 11:35:00,147.66,147.7,147.39,147.4,1743.0,147.66,147.7,147.39,147.4,1743.0
2017-11-13 11:40:00,147.27,147.5,147.16,147.44,15202.0,147.27,147.5,147.16,147.44,15202.0
2017-11-13 11:45:00,147.33,147.44,147.21,147.21,3068.0,147.33,147.44,147.21,147.21,3068.0
2017-11-13 11:50:00,147.26,147.4,146.9,146.91,6149.0,147.26,147.4,146.9,146.91,6149.0
2017-11-13 11:55:00,147.1,147.38,146.78,147.38,3246.0,147.1,147.38,146.78,147.38,3246.0
2017-11-13 12:00:00,147.32,147.51,147.29,147.51,5937.0,147.32,147.51,147.29,147.51,5937.0
2017-11-13 12:05:00,147.57,147.62,147.32,147.61,3100.0,147.57,147.62,147.32,147.61,3100.0
2017-11-13 12:10:00,147.88,148.0,147.82,148.0,6200.0,147.88,148.0,147.82,148.0,6200.0
2017-11-13 12:15:00,147.78,147.86,147.58,147.85,4938.0,147.78,147.86,147.58,147.85,4938.0
2017-11-13 12:20:00,147.93,148.1,147.92,147.99,1295.0,147.93,148.1,147.92,147.99,1295.0
2017-11-13 12:25:00,147.89,148.07,147.77,148.07,4400.0,147.89,148.07,147.77,148.07,4400.0
2017-11-13 12:30:00,148.06,148.06,147.86,148.04,700.0,148.06,148.06,147.86,148.04,700.0
2017-11-13 12:35:00,147.94,148.07,147.81,147.86,4060.0,147.94,148.07,147.81,147.86,4060.0
2017-11-13 12:40:00,147.74,148.06,147.69,148.06,4682.0,147.74,148.06,147.69,148.06,4682.0
2017-11-13 12:45:00,148.07,148.2,147.79,148.1,4541.0,148.07,148.2,147.79,148.1,4541.0
2017-11-13 12:50:00,148.22,148.25,148.03,148.08,800.0,148.22,148.25,148.03,148.08,800.0
2017-11-13 12:55:00,148.0,148.03,147.94,147.99,1436.0,148.0,148.03,147.94,147.99,1436.0
2017-11-13 13:00:00,147.99,148.06,147.93,148.06,2545.0,147.99,148.06,147.93,148.06,2545.0
2017-11-13 13:05:00,147.98,148.0,147.74,147.98,6620.0,147.98,148.0,147.74,147.98,6620.0
2017-11-13 13:10:00,147.96,148.13,147.96,148.13,1601.0,147.96,148.13,147.96,148.13,1601.0
2017-11-13 13:15:00,148.12,148.17,148.09,148.15,1500.0,148.12,148.17,148.09,148.15,1500.0
2017-11-13 13:20:00,148.22,148.38,148.07,148.09,11490.0,148.22,148.38,148.07,148.09,11490.0
2017-11-13 13:25:00,148.15,148.17,147.75,147.84,3093.0,148.15,148.17,147.75,147.84,3093.0
2017-11-13 13:30:00,147.93,147.99,147.87,147.99,1100.0,147.93,147.99,147.87,147.99,1100.0
2017-11-13 13:35:00,147.98,147.98,147.8,147.81,900.0,147.98,147.98,147.8,147.81,900.0
2017-11-13 13:40:00,147.91,148.01,147.84,147.88,8890.0,147.91,148.01,147.84,147.88,8890.0
2017-11-13 13:45:00,147.86,147.87,147.55,147.61,4987.0,147.86,147.87,147.55,147.61,4987.0
2017-11-13 13:50:00,147.54,147.59,147.36,147.48,22219.0,147.54,147.59,147.36,147.48,22219.0
2017-11-13 13:55:00,147.48,147.66,147.4,147.41,11500.0,147.48,147.66,147.4,147.41,11500.0
2017-11-13 14:00:00,147.52,147.56,147.42,147.43,3370.0,147.52,147.56,147.42,147.43,3370.0
2017-11-13 14:05:00,147.49,147.98,147.42,147.93,17138.0,147.49,147.98,147.42,147.93,17138.0
2017-11-13 14:10:00,147.89,148.04,147.77,148.04,6125.0,147.89,148.04,147.77,148.04,6125.0
2017-11-13 14:15:00,148.01,148.01,147.74,147.95,3200.0,148.01,148.01,147.74,147.95,3200.0
2017-11-13 14:20:00,147.97,147.97,147.61,147.74,6053.0,147.97,147.97,147.61,147.74,6053.0
2017-11-13 14:25:00,147.76,147.76,147.41,147.46,2465.0,147.76,147.76,147.41,147.46,2465.0
2017-11-13 14:30:00,147.54,147.8,147.41,147.7,4000.0,147.54,147.8,147.41,147.7,4000.0
2017-11-13 14:35:00,147.89,148.29,147.86,148.21,4000.0,147.89,148.29,147.86,148.21,4000.0
2017-11-13 14:40:00,148.05,148.09,147.88,148.09,2400.0,148.05,148.09,147.88,148.09,2400.0
2017-11-13 14:45:00,148.01,148.09,147.91,148.0,10707.0,148.01,148.09,147.91,148.0,10707.0
2017-11-13 14:50:00,148.07,148.07,147.88,147.89,3950.0,148.07,148.07,147.88,147.89,3950.0
2017-11-13 14:55:00,147.94,148.06,147.93,148.06,3392.0,147.94,148.06,147.93,148.06,3392.0
2017-11-13 15:00:00,147.99,148.27,147.99,148.27,2834.0,147.99,148.27,147.99,148.27,2834.0
2017-11-13 15:05:00,148.21,148.27,148.14,148.27,2572.0,148.21,148.27,148.14,148.27,2572.0
2017-11-13 15:10:00,148.17,148.18,148.07,148.14,6110.0,148.17,148.18,148.07,148.14,6110.0
2017-11-13 15:15:00,148.15,148.17,148.07,148.16,2293.0,148.15,148.17,148.07,148.16,2293.0
2017-11-13 15:20:00,148.14,148.18,147.99,148.06,10225.0,148.14,148.18,147.99,148.06,10225.0
2017-11-13 15:25:00,148.08,148.08,147.89,147.95,3066.0,148.08,148.08,147.89,147.95,3066.0
2017-11-13 15:30:00,147.96,147.99,147.87,147.96,5423.0,147.96,147.99,147.87,147.96,5423.0
2017-11-13 15:35:00,147.91,148.12,147.91,148.02,3600.0,147.91,148.12,147.91,148.02,3600.0
2017-11-13 15:40:00,147.98,148.15,147.97,148.15,7000.0,147.98,148.15,147.97,148.15,7000.0
2017-11-13 15:45:00,148.1,148.16,147.95,148.0,8000.0,148.1,148.16,147.95,148.0,8000.0
2017-11-13 15:50:00,148.02,148.15,147.96,148.1,24870.0,148.02,148.15,147.96,148.1,24870.0
2017-11-13 15:55:00,148.13,148.23,147.99,148.02,51845.0,148.13,148.23,147.99,148.02,51845.0
2017-11-14 09:30:00,147.4,148.28,147.4,147.64,12241.0,147.4,148.28,147.4,147.64,12241.0
2017-11-14 09:35:00,147.5,147.5,146.86,147.26,16630.0,147.5,147.5,146.86,147.26,16630.0
2017-11-14 09:40:00,147.38,147.58,147.1,147.25,10752.0,147.38,147.58,147.1,147.25,10752.0
2017-11-14 09:45:00,147.18,147.84,147.03,147.34,9967.0,147.18,147.84,147.03,147.34,9967.0
2017-11-14 09:50:00,147.04,147.4,147.03,147.4,5202.0,147.04,147.4,147.03,147.4,5202.0
2017-11-14 09:55:00,147.25,147.37,147.0,147.27,10645.0,147.25,147.37,147.0,147.27,10645.0
2017-11-14 10:00:00,147.27,147.43,146.88,146.88,5968.0,147.27,147.43,146.88,146.88,5968.0
2017-11-14 10:05:00,146.8,147.26,146.76,147.26,8062.0,146.8,147.26,146.76,147.26,8062.0
2017-11-14 10:10:00,147.3,147.66,147.09,147.39,4700.0,147.3,147.66,147.09,147.39,4700.0
2017-11-14 10:15:00,147.65,148.42,147.65,148.28,7421.0,147.65,148.42,147.65,148.28,7421.0
2017-11-14 10:20:00,148.18,148.4,147.97,148.0,9700.0,148.18,148.4,147.97,148.0,9700.0
2017-11-14 10:25:00,147.83,147.88,147.64,147.7,3100.0,147.83,147.88,147.64,147.7,3100.0
2017-11-14 10:30:00,147.63,147.77,147.34,147.5,6700.0,147.63,147.77,147.34,147.5,6700.0
2017-11-14 10:35:00,147.41,147.72,147.28,147.68,6530.0,147.41,147.72,147.28,147.68,6530.0
2017-11-14 10:40:00,147.54,147.95,147.53,147.95,2904.0,147.54,147.95,147.53,147.95,2904.0
2017-11-14 10:45:00,147.96,148.05,147.69,148.04,11536.0,147.96,148.05,147.69,148.04,11536.0
2017-11-14 10:50:00,147.97,148.13,147.96,148.08,5250.0,147.97,148.13,147.96,148.08,5250.0
2017-11-14 10:55:00,148.08,148.67,148.07,148.62,13464.0,148.08,148.67,148.07,148.62,13464.0
2017-11-14 11:00:00,148.5,148.66,148.2,148.24,12387.0,148.5,148.66,148.2,148.24,12387.0
2017-11-14 11:05:00,148.2,148.49,148.2,148.44,3770.0,148.2,148.49,148.2,148.44,3770.0
2017-11-14 11:10:00,148.41,148.63,148.2,148.63,4069.0,148.41,148.63,148.2,148.63,4069.0
2017-11-14 11:15:00,148.56,148.56,147.92,148.14,6290.0,148.56,148.56,147.92,148.14,6290.0
2017-11-14 11:20:00,148.11,148.16,147.77,147.86,2620.0,148.11,148.16,147.77,147.86,2620.0
2017-11-14 11:25:00,147.87,147.91,147.71,147.75,5435.0,147.87,147.91,147.71,147.75,5435.0
2017-11-14 11:30:00,147.75,148.09,147.56,147.56,4700.0,147.75,148.09,147.56,147.56,4700.0
2017-11-14 11:35:00,147.56,147.82,147.4,147.82,7067.0,147.56,147.82,147.4,147.82,7067.0
2017-11-14 11:40:00,147.7,148.2,147.7,147.98,15089.0,147.7,148.2,147.7,147.98,15089.0
2017-11-14 11:45:00,147.98,148.49,147.88,148.46,11583.0,147.98,148.49,147.88,148.46,11583.0
2017-11-14 11:50:00,148.26,148.57,148.26,148.41,7400.0,148.26,148.57,148.26,148.41,7400.0
2017-11-14 11:55:00,148.37,148.94,148.28,148.71,28485.0,148.37,148.94,148.28,148.71,28485.0
2017-11-14 12:00:00,148.65,148.95,148.6,148.95,5088.0,148.65,148.95,148.6,148.95,5088.0
2017-11-14 12:05:00,148.94,149.05,148.07,148.29,14210.0,148.94,149.05,148.07,148.29,14210.0
2017-11-14 12:10:00,148.34,148.34,147.67,147.74,7000.0,148.34,148.34,147.67,147.74,7000.0
2017-11-14 12:15:00,147.58,147.68,147.55,147.58,7322.0,147.58,147.68,147.55,147.58,7322.0
2017-11-14 12:20:00,147.62,148.3,147.62,148.17,28700.0,147.62,148.3,147.62,148.17,28700.0
2017-11-14 12:25:00,148.09,148.33,148.08,148.23,16061.0,148.09,148.33,148.08,148.23,16061.0
2017-11-14 12:30:00,148.26,148.29,147.82,147.84,29612.0,148.26,148.29,147.82,147.84,29612.0
2017-11-14 12:35:00,148.09,148.09,147.62,147.62,2601.0,148.09,148.09,147.62,147.62,2601.0
2017-11-14 12:40:00,147.58,147.84,147.58,147.79,3900.0,147.58,147.84,147.58,147.79,3900.0
2017-11-14 12:45:00,147.72,147.8,147.64,147.71,4105.0,147.72,147.8,147.64,147.71,4105.0
2017-11-14 12:50:00,147.73,147.76,147.31,147.76,19317.0,147.73,147.76,147.31,147.76,19317.0
2017-11-14 12:55:00,147.75,147.84,147.36,147.36,8005.0,147.75,147.84,147.36,147.36,8005.0
2017-11-14 13:00:00,147.34,147.34,147.0,147.15,7300.0,147.34,147.34,147.0,147.15,7300.0
2017-11-14 13:05:00,147.24,147.55,147.24,147.31,3636.0,147.24,147.55,147.24,147.31,3636.0
2017-11-14 13:10:00,147.22,147.38,147.19,147.31,8455.0,147.22,147.38,147.19,147.31,8455.0
2017-11-14 13:15:00,147.25,147.25,146.94,146.94,1878.0,147.25,147.25,146.94,146.94,1878.0
2017-11-14 13:20:00,146.93,147.17,146.93,147.12,5855.0,146.93,147.17,146.93,147.12,5855.0
2017-11-14 13:25:00,147.12,147.23,147.08,147.13,5500.0,147.12,147.23,147.08,147.13,5500.0
2017-11-14 13:30:00,147.08,147.15,146.6,146.6,7150.0,147.08,147.15,146.6,146.6,7150.0
2017-11-14 13:35:00,146.57,146.92,146.56,146.77,4758.0,146.57,146.92,146.56,146.77,4758.0
2017-11-14 13:40:00,146.72,146.81,146.2,146.37,9286.0,146.72,146.81,146.2,146.37,9286.0
2017-11-14 13:45:00,146.38,146.45,146.16,146.18,8186.0,146.38,146.45,146.16,146.18,8186.0
2017-11-14 13:50:00,146.13,146.15,145.9,145.94,10961.0,146.13,146.15,145.9,145.94,10961.0
2017-11-14 13:55:00,145.97,145.98,145.42,145.63,12765.0,145.97,145.98,145.42,145.63,12765.0
2017-11-14 14:00:00,145.71,145.82,145.55,145.77,8808.0,145.71,145.82,145.55,145.77,8808.0
2017-11-14 14:05:00,145.78,145.91,145.65,145.65,6377.0,145.78,145.91,145.65,145.65,6377.0
2017-11-14 14:10:00,145.8,146.36,145.75,146.18,10788.0,145.8,146.36,145.75,146.18,10788.0
2017-11-14 14:15:00,146.19,146.44,146.04,146.35,19399.0,146.19,146.44,146.04,146.35,19399.0
2017-11-14 14:20:00,146.22,146.4,146.18,146.38,15792.0,146.22,146.4,146.18,146.38,15792.0
2017-11-14 14:25:00,146.31,146.69,146.25,146.63,6050.0,146.31,146.69,146.25,146.63,6050.0
2017-11-14 14:30:00,146.59,146.63,146.39,146.58,4850.0,146.59,146.63,146.39,146.58,4850.0
2017-11-14 14:35:00,146.61,146.94,146.61,146.78,6664.0,146.61,146.94,146.61,146.78,6664.0
2017-11-14 14:40:00,146.88,146.88,146.51,146.56,4385.0,146.88,146.88,146.51,146.56,4385.0
2017-11-14 14:45:00,146.54,146.88,146.52,146.65,12788.0,146.54,146.88,146.52,146.65,12788.0
2017-11-14 14:50:00,146.59,146.75,146.57,146.63,4900.0,146.59,146.75,146.57,146.63,4900.0
2017-11-14 14:55:00,146.61,147.04,146.61,147.03,4501.0,146.61,147.04,146.61,147.03,4501.0
2017-11-14 15:00:00,146.97,147.58,146.97,147.58,7014.0,146.97,147.58,146.97,147.58,7014.0
2017-11-14 15:05:00,147.35,147.74,147.35,147.53,8139.0,147.35,147.74,147.35,147.53,8139.0
2017-11-14 15:10:00,147.59,147.87,147.59,147.87,7436.0,147.59,147.87,147.59,147.87,7436.0
2017-11-14 15:15:00,147.91,148.06,147.82,147.88,13672.0,147.91,148.06,147.82,147.88,13672.0
2017-11-14 15:20:00,147.93,147.93,147.56,147.84,10400.0,147.93,147.93,147.56,147.84,10400.0
2017-11-14 15:25:00,147.82,147.87,147.54,147.61,7500.0,147.82,147.87,147.54,147.61,7500.0
2017-11-14 15:30:00,147.55,148.08,147.54,148.03,11002.0,147.55,148.08,147.54,148.03,11002.0
2017-11-14 15:35:00,148.06,148.41,147.97,148.11,16435.0,148.06,148.41,147.97,148.11,16435.0
2017-11-14 15:40:00,147.98,148.11,147.74,147.76,9964.0,147.98,148.11,147.74,147.76,9964.0
2017-11-14 15:45:00,147.77,147.93,147.56,147.57,19778.0,147.77,147.93,147.56,147.57,19778.0
2017-11-14 15:50:00,147.53,147.92,147.53,147.76,25581.0,147.53,147.92,147.53,147.76,25581.0
2017-11-14 15:55:00,147.72,147.92,147.72,147.82,32374.0,147.72,147.92,147.72,147.82,32374.0
2017-11-15 09:30:00,147.29,147.85,147.29,147.61,23178.0,147.29,147.85,147.29,147.61,23178.0
2017-11-15 09:35:00,147.47,147.59,146.75,147.06,8225.0,147.47,147.59,146.75,147.06,8225.0
2017-11-15 09:40:00,147.0,147.46,146.6,146.72,8650.0,147.0,147.46,146.6,146.72,8650.0
2017-11-15 09:45:00,146.62,146.93,146.58,146.78,17863.0,146.62,146.93,146.58,146.78,17863.0
2017-11-15 09:50:00,146.65,146.93,146.38,146.68,8130.0,146.65,146.93,146.38,146.68,8130.0
2017-11-15 09:55:00,146.53,146.88,146.3,146.7,11915.0,146.53,146.88,146.3,146.7,11915.0
2017-11-15 10:00:00,146.82,147.46,146.79,147.04,23172.0,146.82,147.46,146.79,147.04,23172.0
2017-11-15 10:05:00,147.09,147.2,146.9,146.92,11767.0,147.09,147.2,146.9,146.92,11767.0
2017-11-15 10:10:00,147.09,147.62,147.03,147.62,11832.0,147.09,147.62,147.03,147.62,11832.0
2017-11-15 10:15:00,147.72,148.7,147.72,148.5,16025.0,147.72,148.7,147.72,148.5,16025.0
2017-11-15 10:20:00,148.5,149.5,148.3,149.46,18179.0,148.5,149.5,148.3,149.46,18179.0
2017-11-15 10:25:00,149.5,149.79,149.0,149.3,16268.0,149.5,149.79,149.0,149.3,16268.0
2017-11-15 10:30:00,149.52,149.99,149.29,149.86,16584.0,149.52,149.99,149.29,149.86,16584.0
2017-11-15 10:35:00,149.94,149.99,149.53,149.87,12124.0,149.94,149.99,149.53,149.87,12124.0
2017-11-15 10:40:00,149.95,150.0,149.61,149.98,14259.0,149.95,150.0,149.61,149.98,14259.0
2017-11-15 10:45:00,149.82,150.35,149.76,150.25,19175.0,149.82,150.35,149.76,150.25,19175.0
2017-11-15 10:50:00,150.35,150.45,150.13,150.45,11238.0,150.35,150.45,150.13,150.45,11238.0
2017-11-15 10:55:00,150.44,151.75,150.38,151.45,53637.0,150.44,151.75,150.38,151.45,53637.0
2017-11-15 11:00:00,151.37,151.38,150.39,150.44,7007.0,151.37,151.38,150.39,150.44,7007.0
2017-11-15 11:05:00,150.4,150.4,150.19,150.25,4012.0,150.4,150.4,150.19,150.25,4012.0
2017-11-15 11:10:00,150.25,150.51,149.96,150.33,6514.0,150.25,150.51,149.96,150.33,6514.0
2017-11-15 11:15:00,150.37,150.56,150.12,150.52,7269.0,150.37,150.56,150.12,150.52,7269.0
2017-11-15 11:20:00,150.41,150.64,150.21,150.33,5979.0,150.41,150.64,150.21,150.33,5979.0
2017-11-15 11:25:00,150.35,150.35,149.35,149.56,8865.0,150.35,150.35,149.35,149.56,8865.0
2017-11-15 11:30:00,149.54,149.54,149.22,149.54,5130.0,149.54,149.54,149.22,149.54,5130.0
2017-11-15 11:35:00,149.73,150.06,149.6,149.9,3400.0,149.73,150.06,149.6,149.9,3400.0
2017-11-15 11:40:00,149.9,149.9,149.61,149.78,3600.0,149.9,149.9,149.61,149.78,3600.0
2017-11-15 11:45:00,149.85,149.87,149.65,149.8,4235.0,149.85,149.87,149.65,149.8,4235.0
2017-11-15 11:50:00,149.8,149.82,149.68,149.81,3100.0,149.8,149.82,149.68,149.81,3100.0
2017-11-15 11:55:00,149.75,149.87,149.4,149.75,9577.0,149.75,149.87,149.4,149.75,9577.0
2017-11-15 12:00:00,149.75,149.88,149.34,149.37,6557.0,149.75,149.88,149.34,149.37,6557.0
2017-11-15 12:05:00,149.38,149.51,149.17,149.21,2628.0,149.38,149.51,149.17,149.21,2628.0
2017-11-15 12:10:00,149.26,149.46,149.2,149.22,5495.0,149.26,149.46,149.2,149.22,5495.0
2017-11-15 12:15:00,149.24,149.59,149.21,149.47,9298.0,149.24,149.59,149.21,149.47,9298.0
2017-11-15 12:20:00,149.44,149.45,149.23,149.39,2200.0,149.44,149.45,149.23,149.39,2200.0
2017-11-15 12:25:00,149.26,149.44,149.19,149.44,2285.0,149.26,149.44,149.19,149.44,2285.0
2017-11-15 12:30:00,149.54,149.89,149.49,149.75,3775.0,149.54,149.89,149.49,149.75,3775.0
2017-11-15 12:35:00,149.75,149.76,149.51,149.65,2804.0,149.75,149.76,149.51,149.65,2804.0
2017-11-15 12:40:00,149.75,149.81,149.67,149.67,5259.0,149.75,149.81,149.67,149.67,5259.0
2017-11-15 12:45:00,149.75,149.76,149.53,149.69,2979.0,149.75,149.76,149.53,149.69,2979.0
2017-11-15 12:50:00,149.74,149.74,149.51,149.6,3318.0,149.74,149.74,149.51,149.6,3318.0
2017-11-15 12:55:00,149.5,149.53,149.36,149.5,2700.0,149.5,149.53,149.36,149.5,2700.0
2017-11-15 13:00:00,149.57,149.57,149.41,149.46,1530.0,149.57,149.57,149.41,149.46,1530.0
2017-11-15 13:05:00,149.46,149.46,148.92,148.96,3038.0,149.46,149.46,148.92,148.96,3038.0
2017-11-15 13:10:00,149.0,149.18,148.86,148.96,3831.0,149.0,149.18,148.86,148.96,3831.0
2017-11-15 13:15:00,149.05,149.05,148.6,148.85,3332.0,149.05,149.05,148.6,148.85,3332.0
2017-11-15 13:20:00,148.69,148.69,148.5,148.64,3190.0,148.69,148.69,148.5,148.64,3190.0
2017-11-15 13:25:00,148.65,148.66,148.51,148.53,1100.0,148.65,148.66,148.51,148.53,1100.0
2017-11-15 13:30:00,148.5,148.74,148.5,148.67,3200.0,148.5,148.74,148.5,148.67,3200.0
2017-11-15 13:35:00,148.73,148.89,148.66,148.67,2923.0,148.73,148.89,148.66,148.67,2923.0
2017-11-15 13:40:00,148.68,148.68,148.54,148.62,5129.0,148.68,148.68,148.54,148.62,5129.0
2017-11-15 13:45:00,148.61,148.95,148.59,148.95,3400.0,148.61,148.95,148.59,148.95,3400.0
2017-11-15 13:50:00,148.91,149.05,148.88,148.99,2980.0,148.91,149.05,148.88,148.99,2980.0
2017-11-15 13:55:00,148.82,148.84,148.7,148.7,4600.0,148.82,148.84,148.7,148.7,4600.0
2017-11-15 14:00:00,148.7,148.87,148.67,148.71,3628.0,148.7,148.87,148.67,148.71,3628.0
2017-11-15 14:05:00,148.8,148.81,148.67,148.76,1200.0,148.8,148.81,148.67,148.76,1200.0
2017-11-15 14:10:00,148.74,148.88,148.74,148.88,1312.0,148.74,148.88,148.74,148.88,1312.0
2017-11-15 14:15:00,148.87,149.44,148.83,149.37,15047.0,148.87,149.44,148.83,149.37,15047.0
2017-11-15 14:20:00,149.38,149.47,149.18,149.26,3133.0,149.38,149.47,149.18,149.26,3133.0
2017-11-15 14:25:00,149.17,149.22,149.07,149.22,3763.0,149.17,149.22,149.07,149.22,3763.0
2017-11-15 14:30:00,149.26,149.29,148.98,149.09,2700.0,149.26,149.29,148.98,149.09,2700.0
2017-11-15 14:35:00,148.89,149.09,148.85,148.9,6832.0,148.89,149.09,148.85,148.9,6832.0
2017-11-15 14:40:00,148.88,148.93,148.74,148.81,9314.0,148.88,148.93,148.74,148.81,9314.0
2017-11-15 14:45:00,148.83,148.93,148.82,148.88,3432.0,148.83,148.93,148.82,148.88,3432.0
2017-11-15 14:50:00,148.96,149.17,148.96,149.0,4104.0,148.96,149.17,148.96,149.0,4104.0
2017-11-15 14:55:00,149.0,149.15,148.83,148.97,8900.0,149.0,149.15,148.83,148.97,8900.0
2017-11-15 15:00:00,148.92,149.02,148.81,149.02,4776.0,148.92,149.02,148.81,149.02,4776.0
2017-11-15 15:05:00,148.92,149.02,148.83,148.97,4325.0,148.92,149.02,148.83,148.97,4325.0
2017-11-15 15:10:00,148.92,148.92,148.7,148.89,8230.0,148.92,148.92,148.7,148.89,8230.0
2017-11-15 15:15:00,148.86,149.0,148.86,148.9,3404.0,148.86,149.0,148.86,148.9,3404.0
2017-11-15 15:20:00,148.86,148.88,148.59,148.64,8895.0,148.86,148.88,148.59,148.64,8895.0
2017-11-15 15:25:00,148.68,148.69,148.59,148.65,5011.0,148.68,148.69,148.59,148.65,5011.0
2017-11-15 15:30:00,148.56,148.91,148.56,148.64,8715.0,148.56,148.91,148.56,148.64,8715.0
2017-11-15 15:35:00,148.64,148.8,148.58,148.68,6600.0,148.64,148.8,148.58,148.68,6600.0
2017-11-15 15:40:00,148.59,148.6,148.41,148.45,8655.0,148.59,148.6,148.41,148.45,8655.0
2017-11-15 15:45:00,148.46,148.6,148.42,148.57,13180.0,148.46,148.6,148.42,148.57,13180.0
2017-11-15 15:50:00,148.52,148.52,148.22,148.24,23171.0,148.52,148.52,148.22,148.24,23171.0
2017-11-15 15:55:00,148.27,148.7,148.2,148.67,87198.0,148.27,148.7,148.2,148.67,87198.0
2017-11-16 09:30:00,148.77,149.08,148.26,148.52,37277.0,148.77,149.08,148.26,148.52,37277.0
2017-11-16 09:35:00,148.66,149.19,148.66,149.16,4770.0,148.66,149.19,148.66,149.16,4770.0
2017-11-16 09:40:00,148.88,149.39,148.87,149.09,12500.0,148.88,149.39,148.87,149.09,12500.0
2017-11-16 09:45:00,149.25,149.54,148.75,148.93,11236.0,149.25,149.54,148.75,148.93,11236.0
2017-11-16 09:50:00,149.22,149.62,148.98,149.45,7688.0,149.22,149.62,148.98,149.45,7688.0
2017-11-16 09:55:00,149.43,149.71,149.03,149.03,9742.0,149.43,149.71,149.03,149.03,9742.0
2017-11-16 10:00:00,148.93,149.5,148.93,149.25,15615.0,148.93,149.5,148.93,149.25,15615.0
2017-11-16 10:05:00,149.32,149.54,149.19,149.34,36750.0,149.32,149.54,149.19,149.34,36750.0
2017-11-16 10:10:00,149.34,149.57,149.27,149.51,15690.0,149.34,149.57,149.27,149.51,15690.0
2017-11-16 10:15:00,149.6,149.61,149.37,149.58,3200.0,149.6,149.61,149.37,149.58,3200.0
2017-11-16 10:20:00,149.47,150.09,149.47,149.99,7299.0,149.47,150.09,149.47,149.99,7299.0
2017-11-16 10:25:00,150.09,150.19,149.25,149.3,8959.0,150.09,150.19,149.25,149.3,8959.0
2017-11-16 10:30:00,149.48,149.84,149.27,149.81,7900.0,149.48,149.84,149.27,149.81,7900.0
2017-11-16 10:35:00,149.83,150.04,149.74,149.86,5401.0,149.83,150.04,149.74,149.86,5401.0
2017-11-16 10:40:00,149.98,150.17,149.89,150.06,18056.0,149.98,150.17,149.89,150.06,18056.0
2017-11-16 10:45:00,150.13,150.21,149.85,150.16,7882.0,150.13,150.21,149.85,150.16,7882.0
2017-11-16 10:50:00,150.09,150.31,150.09,150.25,5450.0,150.09,150.31,150.09,150.25,5450.0
2017-11-16 10:55:00,150.19,150.33,149.91,150.2,9623.0,150.19,150.33,149.91,150.2,9623.0
2017-11-16 11:00:00,150.27,150.27,149.42,149.42,10765.0,150.27,150.27,149.42,149.42,10765.0
2017-11-16 11:05:00,149.62,149.85,149.17,149.19,17820.0,149.62,149.85,149.17,149.19,17820.0
2017-11-16 11:10:00,149.14,149.17,148.93,149.05,7150.0,149.14,149.17,148.93,149.05,7150.0
2017-11-16 11:15:00,149.06,149.34,148.99,149.09,8712.0,149.06,149.34,148.99,149.09,8712.0
2017-11-16 11:20:00,149.18,149.18,148.76,149.13,13831.0,149.18,149.18,148.76,149.13,13831.0
2017-11-16 11:25:00,149.14,149.63,149.13,149.51,7300.0,149.14,149.63,149.13,149.51,7300.0
2017-11-16 11:30:00,149.53,149.63,149.19,149.63,18931.0,149.53,149.63,149.19,149.63,18931.0
2017-11-16 11:35:00,149.63,149.72,149.28,149.34,8876.0,149.63,149.72,149.28,149.34,8876.0
2017-11-16 11:40:00,149.3,149.39,148.62,148.62,5810.0,149.3,149.39,148.62,148.62,5810.0
2017-11-16 11:45:00,148.62,149.28,148.58,148.95,22122.0,148.62,149.28,148.58,148.95,22122.0
2017-11-16 11:50:00,148.94,149.07,148.78,148.8,31121.0,148.94,149.07,148.78,148.8,31121.0
2017-11-16 11:55:00,148.83,148.85,148.52,148.52,5461.0,148.83,148.85,148.52,148.52,5461.0
2017-11-16 12:00:00,148.52,149.14,148.52,148.99,11300.0,148.52,149.14,148.52,148.99,11300.0
2017-11-16 12:05:00,149.0,149.0,148.78,148.94,8062.0,149.0,149.0,148.78,148.94,8062.0
2017-11-16 12:10:00,148.87,149.12,148.83,148.85,5000.0,148.87,149.12,148.83,148.85,5000.0
2017-11-16 12:15:00,148.72,148.75,148.52,148.62,4440.0,148.72,148.75,148.52,148.62,4440.0
2017-11-16 12:20:00,148.6,149.24,148.6,149.2,3983.0,148.6,149.24,148.6,149.2,3983.0
2017-11-16 12:25:00,149.04,149.15,148.96,148.98,4004.0,149.04,149.15,148.96,148.98,4004.0
2017-11-16 12:30:00,148.99,149.21,148.97,149.09,2710.0,148.99,149.21,148.97,149.09,2710.0
2017-11-16 12:35:00,148.96,149.15,148.77,148.91,8910.0,148.96,149.15,148.77,148.91,8910.0
2017-11-16 12:40:00,148.82,148.84,148.66,148.7,2830.0,148.82,148.84,148.66,148.7,2830.0
2017-11-16 12:45:00,148.75,148.75,148.4,148.4,6982.0,148.75,148.75,148.4,148.4,6982.0
2017-11-16 12:50:00,148.4,148.89,148.4,148.85,6302.0,148.4,148.89,148.4,148.85,6302.0
2017-11-16 12:55:00,148.76,148.91,148.66,148.88,5047.0,148.76,148.91,148.66,148.88,5047.0
2017-11-16 13:00:00,148.8,148.97,148.7,148.92,4800.0,148.8,148.97,148.7,148.92,4800.0
2017-11-16 13:05:00,148.94,149.03,148.77,148.77,9062.0,148.94,149.03,148.77,148.77,9062.0
2017-11-16 13:10:00,148.7,148.7,148.52,148.59,2800.0,148.7,148.7,148.52,148.59,2800.0
2017-11-16 13:15:00,148.5,148.81,148.5,148.73,4700.0,148.5,148.81,148.5,148.73,4700.0
2017-11-16 13:20:00,148.81,148.86,148.7,148.71,5166.0,148.81,148.86,148.7,148.71,5166.0
2017-11-16 13:25:00,148.74,148.95,148.59,148.94,3000.0,148.74,148.95,148.59,148.94,3000.0
2017-11-16 13:30:00,148.92,148.95,148.72,148.76,4100.0,148.92,148.95,148.72,148.76,4100.0
2017-11-16 13:35:00,148.72,148.8,148.62,148.62,7668.0,148.72,148.8,148.62,148.62,7668.0
2017-11-16 13:40:00,148.63,148.65,148.21,148.34,17329.0,148.63,148.65,148.21,148.34,17329.0
2017-11-16 13:45:00,148.3,148.35,148.09,148.25,11893.0,148.3,148.35,148.09,148.25,11893.0
2017-11-16 13:50:00,148.23,148.28,147.9,148.02,22263.0,148.23,148.28,147.9,148.02,22263.0
2017-11-16 13:55:00,148.02,148.22,147.9,148.2,13816.0,148.02,148.22,147.9,148.2,13816.0
2017-11-16 14:00:00,148.2,148.41,148.17,148.23,24103.0,148.2,148.41,148.17,148.23,24103.0
2017-11-16 14:05:00,148.18,148.34,148.09,148.09,11849.0,148.18,148.34,148.09,148.09,11849.0
2017-11-16 14:10:00,148.12,148.26,147.95,148.26,18843.0,148.12,148.26,147.95,148.26,18843.0
2017-11-16 14:15:00,148.27,148.62,148.21,148.58,13617.0,148.27,148.62,148.21,148.58,13617.0
2017-11-16 14:20:00,148.55,148.87,148.51,148.71,4210.0,148.55,148.87,148.51,148.71,4210.0
2017-11-16 14:25:00,148.75,148.8,148.62,148.62,5752.0,148.75,148.8,148.62,148.62,5752.0
2017-11-16 14:30:00,148.7,148.78,148.63,148.69,4901.0,148.7,148.78,148.63,148.69,4901.0
2017-11-16 14:35:00,148.68,148.78,148.61,148.78,6400.0,148.68,148.78,148.61,148.78,6400.0
2017-11-16 14:40:00,148.7,148.88,148.65,148.73,21508.0,148.7,148.88,148.65,148.73,21508.0
2017-11-16 14:45:00,148.81,148.88,148.67,148.88,4901.0,148.81,148.88,148.67,148.88,4901.0
2017-11-16 14:50:00,148.84,148.9,148.71,148.85,9400.0,148.84,148.9,148.71,148.85,9400.0
2017-11-16 14:55:00,148.87,149.1,148.83,149.1,4680.0,148.87,149.1,148.83,149.1,4680.0
2017-11-16 15:00:00,149.14,149.3,149.09,149.14,19121.0,149.14,149.3,149.09,149.14,19121.0
2017-11-16 15:05:00,149.12,149.45,149.05,149.34,6322.0,149.12,149.45,149.05,149.34,6322.0
2017-11-16 15:10:00,149.35,149.35,149.17,149.17,9562.0,149.35,149.35,149.17,149.17,9562.0
2017-11-16 15:15:00,149.18,149.22,148.94,148.96,8280.0,149.18,149.22,148.94,148.96,8280.0
2017-11-16 15:20:00,148.99,148.99,148.79,148.86,8091.0,148.99,148.99,148.79,148.86,8091.0
2017-11-16 15:25:00,148.82,148.92,148.71,148.86,14861.0,148.82,148.92,148.71,148.86,14861.0
2017-11-16 15:30:00,149.03,149.06,148.74,148.81,33301.0,149.03,149.06,148.74,148.81,33301.0
2017-11-16 15:35:00,148.83,148.83,148.57,148.6,17364.0,148.83,148.83,148.57,148.6,17364.0
2017-11-16 15:40:00,148.62,148.71,148.51,148.53,39675.0,148.62,148.71,148.51,148.53,39675.0
2017-11-16 15:45:00,148.54,148.62,148.18,148.21,39239.0,148.54,148.62,148.18,148.21,39239.0
2017-11-16 15:50:00,148.21,148.31,148.05,148.06,51641.0,148.21,148.31,148.05,148.06,51641.0
2017-11-16 15:55:00,148.06,148.16,147.75,147.94,121664.0,148.06,148.16,147.75,147.94,121664.0
2017-11-17 09:30:00,147.81,147.85,147.05,147.46,70508.0,147.81,147.85,147.05,147.46,70508.0
2017-11-17 09:35:00,147.61,148.79,147.47,148.79,9614.0,147.61,148.79,147.47,148.79,9614.0
2017-11-17 09:40:00,148.59,148.72,148.06,148.72,2650.0,148.59,148.72,148.06,148.72,2650.0
2017-11-17 09:45:00,148.67,148.74,147.84,148.14,11000.0,148.67,148.74,147.84,148.14,11000.0
2017-11-17 09:50:00,148.09,148.51,148.08,148.42,2652.0,148.09,148.51,148.08,148.42,2652.0
2017-11-17 09:55:00,148.17,148.31,147.8,147.8,11448.0,148.17,148.31,147.8,147.8,11448.0
2017-11-17 10:00:00,147.85,147.85,147.18,147.67,8788.0,147.85,147.85,147.18,147.67,8788.0
2017-11-17 10:05:00,147.7,147.87,147.56,147.56,4940.0,147.7,147.87,147.56,147.56,4940.0
2017-11-17 10:10:00,147.56,148.05,147.54,147.71,10409.0,147.56,148.05,147.54,147.71,10409.0
2017-11-17 10:15:00,147.83,148.06,147.51,148.06,2500.0,147.83,148.06,147.51,148.06,2500.0
2017-11-17 10:20:00,147.96,148.37,147.89,147.94,6679.0,147.96,148.37,147.89,147.94,6679.0
2017-11-17 10:25:00,147.9,148.23,147.58,147.58,7391.0,147.9,148.23,147.58,147.58,7391.0
2017-11-17 10:30:00,147.72,148.01,147.57,147.9,3549.0,147.72,148.01,147.57,147.9,3549.0
2017-11-17 10:35:00,148.14,148.41,148.14,148.41,3550.0,148.14,148.41,148.14,148.41,3550.0
2017-11-17 10:40:00,148.11,148.25,147.86,147.87,11220.0,148.11,148.25,147.86,147.87,11220.0
2017-11-17 10:45:00,147.88,147.97,147.53,147.77,4496.0,147.88,147.97,147.53,147.77,4496.0
2017-11-17 10:50:00,147.85,148.27,147.85,147.96,3200.0,147.85,148.27,147.85,147.96,3200.0
2017-11-17 10:55:00,147.98,148.01,147.71,147.92,3709.0,147.98,148.01,147.71,147.92,3709.0
2017-11-17 11:00:00,147.87,148.23,147.87,148.23,2600.0,147.87,148.23,147.87,148.23,2600.0
2017-11-17 11:05:00,148.06,148.07,147.63,147.63,5304.0,148.06,148.07,147.63,147.63,5304.0
2017-11-17 11:10:00,147.62,147.89,147.53,147.57,7650.0,147.62,147.89,147.53,147.57,7650.0
2017-11-17 11:15:00,147.65,147.75,147.57,147.72,7200.0,147.65,147.75,147.57,147.72,7200.0
2017-11-17 11:20:00,147.8,147.85,147.53,147.83,6400.0,147.8,147.85,147.53,147.83,6400.0
2017-11-17 11:25:00,147.92,148.1,147.77,147.95,2700.0,147.92,148.1,147.77,147.95,2700.0
2017-11-17 11:30:00,147.93,147.96,147.51,147.8,4427.0,147.93,147.96,147.51,147.8,4427.0
2017-11-17 11:35:00,147.68,147.81,147.67,147.81,900.0,147.68,147.81,147.67,147.81,900.0
2017-11-17 11:40:00,147.72,148.16,147.66,148.07,3617.0,147.72,148.16,147.66,148.07,3617.0
2017-11-17 11:45:00,148.03,148.04,147.7,147.86,4010.0,148.03,148.04,147.7,147.86,4010.0
2017-11-17 11:50:00,147.86,147.86,147.3,147.53,4527.0,147.86,147.86,147.3,147.53,4527.0
2017-11-17 11:55:00,147.69,147.94,147.61,147.94,1600.0,147.69,147.94,147.61,147.94,1600.0
2017-11-17 12:00:00,147.81,148.02,147.49,147.87,3300.0,147.81,148.02,147.49,147.87,3300.0
2017-11-17 12:05:00,148.02,148.03,147.65,147.65,3700.0,148.02,148.03,147.65,147.65,3700.0
2017-11-17 12:10:00,147.83,148.09,147.64,147.85,3500.0,147.83,148.09,147.64,147.85,3500.0
2017-11-17 12:15:00,147.87,148.07,147.68,147.76,5101.0,147.87,148.07,147.68,147.76,5101.0
2017-11-17 12:20:00,147.69,147.78,147.5,147.57,4500.0,147.69,147.78,147.5,147.57,4500.0
2017-11-17 12:25:00,147.67,148.01,147.62,147.8,7400.0,147.67,148.01,147.62,147.8,7400.0
2017-11-17 12:30:00,147.82,148.06,147.5,147.93,13082.0,147.82,148.06,147.5,147.93,13082.0
2017-11-17 12:35:00,147.92,148.1,147.62,147.62,4304.0,147.92,148.1,147.62,147.62,4304.0
2017-11-17 12:40:00,147.84,147.84,147.65,147.71,1300.0,147.84,147.84,147.65,147.71,1300.0
2017-11-17 12:45:00,147.68,147.7,147.44,147.44,2003.0,147.68,147.7,147.44,147.44,2003.0
2017-11-17 12:50:00,147.52,147.76,147.43,147.66,6995.0,147.52,147.76,147.43,147.66,6995.0
2017-11-17 12:55:00,147.61,147.72,147.52,147.57,1600.0,147.61,147.72,147.52,147.57,1600.0
2017-11-17 13:00:00,147.66,147.75,147.5,147.57,27056.0,147.66,147.75,147.5,147.57,27056.0
2017-11-17 13:05:00,147.57,147.8,147.5,147.5,6430.0,147.57,147.8,147.5,147.5,6430.0
2017-11-17 13:10:00,147.58,147.79,147.58,147.79,3300.0,147.58,147.79,147.58,147.79,3300.0
2017-11-17 13:15:00,147.7,147.94,147.65,147.94,14739.0,147.7,147.94,147.65,147.94,14739.0
2017-11-17 13:20:00,147.96,148.06,147.87,147.98,2520.0,147.96,148.06,147.87,147.98,2520.0
2017-11-17 13:25:00,147.97,147.97,147.72,147.89,2200.0,147.97,147.97,147.72,147.89,2200.0
2017-11-17 13:30:00,147.85,147.86,147.72,147.77,2614.0,147.85,147.86,147.72,147.77,2614.0
2017-11-17 13:35:00,147.79,147.82,147.63,147.64,2700.0,147.79,147.82,147.63,147.64,2700.0
2017-11-17 13:40:00,147.75,147.86,147.62,147.79,4100.0,147.75,147.86,147.62,147.79,4100.0
2017-11-17 13:45:00,147.77,147.81,147.59,147.64,3550.0,147.77,147.81,147.59,147.64,3550.0
2017-11-17 13:50:00,147.61,147.67,147.52,147.56,3621.0,147.61,147.67,147.52,147.56,3621.0
2017-11-17 13:55:00,147.56,147.61,147.51,147.55,3306.0,147.56,147.61,147.51,147.55,3306.0
2017-11-17 14:00:00,147.52,147.7,147.52,147.59,4709.0,147.52,147.7,147.52,147.59,4709.0
2017-11-17 14:05:00,147.59,147.59,147.5,147.56,2818.0,147.59,147.59,147.5,147.56,2818.0
2017-11-17 14:10:00,147.56,147.6,147.4,147.41,7141.0,147.56,147.6,147.4,147.41,7141.0
2017-11-17 14:15:00,147.38,147.38,147.04,147.06,4300.0,147.38,147.38,147.04,147.06,4300.0
2017-11-17 14:20:00,147.1,147.2,147.07,147.2,4021.0,147.1,147.2,147.07,147.2,4021.0
2017-11-17 14:25:00,147.2,147.2,147.09,147.19,4017.0,147.2,147.2,147.09,147.19,4017.0
2017-11-17 14:30:00,147.19,147.25,147.14,147.14,9314.0,147.19,147.25,147.14,147.14,9314.0
2017-11-17 14:35:00,147.16,147.24,147.12,147.19,4200.0,147.16,147.24,147.12,147.19,4200.0
2017-11-17 14:40:00,147.12,147.21,147.11,147.13,1100.0,147.12,147.21,147.11,147.13,1100.0
2017-11-17 14:45:00,147.18,147.42,147.13,147.4,10807.0,147.18,147.42,147.13,147.4,10807.0
2017-11-17 14:50:00,147.42,147.47,147.35,147.36,6151.0,147.42,147.47,147.35,147.36,6151.0
2017-11-17 14:55:00,147.36,147.38,147.02,147.02,9521.0,147.36,147.38,147.02,147.02,9521.0
2017-11-17 15:00:00,147.09,147.1,146.85,147.0,16658.0,147.09,147.1,146.85,147.0,16658.0
2017-11-17 15:05:00,147.03,147.12,146.95,147.08,4603.0,147.03,147.12,146.95,147.08,4603.0
2017-11-17 15:10:00,147.1,147.1,146.87,146.87,4635.0,147.1,147.1,146.87,146.87,4635.0
2017-11-17 15:15:00,146.95,146.95,146.7,146.7,5500.0,146.95,146.95,146.7,146.7,5500.0
2017-11-17 15:20:00,146.69,146.87,146.65,146.74,9644.0,146.69,146.87,146.65,146.74,9644.0
2017-11-17 15:25:00,146.73,147.25,146.73,147.2,11945.0,146.73,147.25,146.73,147.2,11945.0
2017-11-17 15:30:00,147.22,147.28,147.11,147.23,9985.0,147.22,147.28,147.11,147.23,9985.0
2017-11-17 15:35:00,147.14,147.17,147.04,147.14,10614.0,147.14,147.17,147.04,147.14,10614.0
2017-11-17 15:40:00,147.13,147.26,147.12,147.14,14427.0,147.13,147.26,147.12,147.14,14427.0
2017-11-17 15:45:00,147.13,147.22,147.11,147.16,10364.0,147.13,147.22,147.11,147.16,10364.0
2017-11-17 15:50:00,147.21,147.59,147.21,147.53,44320.0,147.21,147.59,147.21,147.53,44320.0
2017-11-17 15:55:00,147.52,147.56,147.36,147.39,55134.0,147.52,147.56,147.36,147.39,55134.0
2017-11-20 09:30:00,146.92,147.46,145.75,145.96,30872.0,146.92,147.46,145.75,145.96,30872.0
2017-11-20 09:35:00,145.83,146.03,145.0,145.28,36917.0,145.83,146.03,145.0,145.28,36917.0
2017-11-20 09:40:00,145.28,145.28,144.22,144.34,44310.0,145.28,145.28,144.22,144.34,44310.0
2017-11-20 09:45:00,144.35,144.56,143.63,143.93,30038.0,144.35,144.56,143.63,143.93,30038.0
2017-11-20 09:50:00,143.93,144.17,143.75,143.8,20709.0,143.93,144.17,143.75,143.8,20709.0
2017-11-20 09:55:00,143.85,143.89,143.43,143.57,46531.0,143.85,143.89,143.43,143.57,46531.0
2017-11-20 10:00:00,143.57,144.11,143.49,143.82,30016.0,143.57,144.11,143.49,143.82,30016.0
2017-11-20 10:05:00,143.78,144.21,143.77,143.93,26034.0,143.78,144.21,143.77,143.93,26034.0
2017-11-20 10:10:00,143.96,144.57,143.82,144.39,25710.0,143.96,144.57,143.82,144.39,25710.0
2017-11-20 10:15:00,144.38,145.33,144.33,145.32,47582.0,144.38,145.33,144.33,145.32,47582.0
2017-11-20 10:20:00,145.33,146.1,145.24,145.78,33781.0,145.33,146.1,145.24,145.78,33781.0
2017-11-20 10:25:00,145.78,145.84,145.44,145.65,25210.0,145.78,145.84,145.44,145.65,25210.0
2017-11-20 10:30:00,145.65,146.31,145.5,146.31,11568.0,145.65,146.31,145.5,146.31,11568.0
2017-11-20 10:35:00,146.13,146.52,146.09,146.43,18999.0,146.13,146.52,146.09,146.43,18999.0
2017-11-20 10:40:00,146.44,146.44,146.05,146.07,7718.0,146.44,146.44,146.05,146.07,7718.0
2017-11-20 10:45:00,146.12,146.18,145.73,146.02,17118.0,146.12,146.18,145.73,146.02,17118.0
2017-11-20 10:50:00,145.97,146.27,145.97,146.01,9282.0,145.97,146.27,145.97,146.01,9282.0
2017-11-20 10:55:00,146.09,146.11,145.57,145.57,11650.0,146.09,146.11,145.57,145.57,11650.0
2017-11-20 11:00:00,145.57,145.57,145.22,145.24,4990.0,145.57,145.57,145.22,145.24,4990.0
2017-11-20 11:05:00,145.24,145.58,145.0,145.11,11222.0,145.24,145.58,145.0,145.11,11222.0
2017-11-20 11:10:00,145.19,145.44,145.16,145.44,9313.0,145.19,145.44,145.16,145.44,9313.0
2017-11-20 11:15:00,145.51,145.51,145.18,145.29,16469.0,145.51,145.51,145.18,145.29,16469.0
2017-11-20 11:20:00,145.3,145.44,145.09,145.09,2800.0,145.3,145.44,145.09,145.09,2800.0
2017-11-20 11:25:00,145.05,145.25,144.87,145.15,6406.0,145.05,145.25,144.87,145.15,6406.0
2017-11-20 11:30:00,145.12,145.15,144.75,144.75,6210.0,145.12,145.15,144.75,144.75,6210.0
2017-11-20 11:35:00,144.82,144.94,144.76,144.82,5108.0,144.82,144.94,144.76,144.82,5108.0
2017-11-20 11:40:00,144.81,145.15,144.81,144.96,19592.0,144.81,145.15,144.81,144.96,19592.0
2017-11-20 11:45:00,144.95,145.0,144.89,144.94,6958.0,144.95,145.0,144.89,144.94,6958.0
2017-11-20 11:50:00,144.94,145.0,144.91,144.91,8213.0,144.94,145.0,144.91,144.91,8213.0
2017-11-20 11:55:00,144.95,145.0,144.92,144.92,10933.0,144.95,145.0,144.92,144.92,10933.0
2017-11-20 12:00:00,144.93,145.0,144.87,144.96,8920.0,144.93,145.0,144.87,144.96,8920.0
2017-11-20 12:05:00,144.96,145.46,144.95,145.31,10094.0,144.96,145.46,144.95,145.31,10094.0
2017-11-20 12:10:00,145.36,145.53,145.35,145.52,2600.0,145.36,145.53,145.35,145.52,2600.0
2017-11-20 12:15:00,145.44,145.69,145.39,145.65,6400.0,145.44,145.69,145.39,145.65,6400.0
2017-11-20 12:20:00,145.62,145.62,145.34,145.35,7607.0,145.62,145.62,145.34,145.35,7607.0
2017-11-20 12:25:00,145.4,145.43,145.17,145.17,4165.0,145.4,145.43,145.17,145.17,4165.0
2017-11-20 12:30:00,145.17,145.46,145.17,145.39,2200.0,145.17,145.46,145.17,145.39,2200.0
2017-11-20 12:35:00,145.46,145.64,145.43,145.61,4100.0,145.46,145.64,145.43,145.61,4100.0
2017-11-20 12:40:00,145.59,145.8,145.54,145.75,3967.0,145.59,145.8,145.54,145.75,3967.0
2017-11-20 12:45:00,145.75,146.0,145.75,145.96,7155.0,145.75,146.0,145.75,145.96,7155.0
2017-11-20 12:50:00,146.02,146.18,145.85,146.17,7600.0,146.02,146.18,145.85,146.17,7600.0
2017-11-20 12:55:00,146.21,146.31,146.19,146.22,2000.0,146.21,146.31,146.19,146.22,2000.0
2017-11-20 13:00:00,146.28,146.28,146.03,146.14,16544.0,146.28,146.28,146.03,146.14,16544.0
2017-11-20 13:05:00,146.15,146.29,146.11,146.15,3700.0,146.15,146.29,146.11,146.15,3700.0
2017-11-20 13:10:00,146.15,146.29,146.15,146.27,3153.0,146.15,146.29,146.15,146.27,3153.0
2017-11-20 13:15:00,146.23,146.29,146.16,146.2,5126.0,146.23,146.29,146.16,146.2,5126.0
2017-11-20 13:20:00,146.2,146.3,146.14,146.3,3524.0,146.2,146.3,146.14,146.3,3524.0
2017-11-20 13:25:00,146.31,146.33,146.27,146.28,1398.0,146.31,146.33,146.27,146.28,1398.0
2017-11-20 13:30:00,146.28,146.28,146.09,146.13,6510.0,146.28,146.28,146.09,146.13,6510.0
2017-11-20 13:35:00,146.16,146.16,146.03,146.09,5900.0,146.16,146.16,146.03,146.09,5900.0
2017-11-20 13:40:00,146.09,146.31,145.97,146.31,7245.0,146.09,146.31,145.97,146.31,7245.0
2017-11-20 13:45:00,146.36,146.41,146.33,146.34,1500.0,146.36,146.41,146.33,146.34,1500.0
2017-11-20 13:50:00,146.3,146.3,146.07,146.07,4355.0,146.3,146.3,146.07,146.07,4355.0
2017-11-20 13:55:00,146.08,146.17,146.02,146.16,3676.0,146.08,146.17,146.02,146.16,3676.0
2017-11-20 14:00:00,146.09,146.18,146.02,146.18,3055.0,146.09,146.18,146.02,146.18,3055.0
2017-11-20 14:05:00,146.2,146.3,146.16,146.16,1128.0,146.2,146.3,146.16,146.16,1128.0
2017-11-20 14:10:00,146.28,146.29,146.13,146.2,4020.0,146.28,146.29,146.13,146.2,4020.0
2017-11-20 14:15:00,146.2,146.25,146.12,146.13,5481.0,146.2,146.25,146.12,146.13,5481.0
2017-11-20 14:20:00,146.15,146.15,145.95,146.02,5500.0,146.15,146.15,145.95,146.02,5500.0
2017-11-20 14:25:00,146.01,146.08,146.0,146.03,2115.0,146.01,146.08,146.0,146.03,2115.0
2017-11-20 14:30:00,146.06,146.06,145.84,145.84,5300.0,146.06,146.06,145.84,145.84,5300.0
2017-11-20 14:35:00,145.84,146.04,145.84,146.0,7474.0,145.84,146.04,145.84,146.0,7474.0
2017-11-20 14:40:00,146.0,146.1,146.0,146.07,4638.0,146.0,146.1,146.0,146.07,4638.0
2017-11-20 14:45:00,146.08,146.08,145.78,145.81,19753.0,146.08,146.08,145.78,145.81,19753.0
2017-11-20 14:50:00,145.78,145.78,145.6,145.74,5450.0,145.78,145.78,145.6,145.74,5450.0
2017-11-20 14:55:00,145.74,145.92,145.74,145.92,9437.0,145.74,145.92,145.74,145.92,9437.0
2017-11-20 15:00:00,145.96,146.0,145.72,145.72,22615.0,145.96,146.0,145.72,145.72,22615.0
2017-11-20 15:05:00,145.77,145.8,145.59,145.7,4977.0,145.77,145.8,145.59,145.7,4977.0
2017-11-20 15:10:00,145.7,145.75,145.67,145.72,4200.0,145.7,145.75,145.67,145.72,4200.0
2017-11-20 15:15:00,145.66,145.71,145.46,145.53,7462.0,145.66,145.71,145.46,145.53,7462.0
2017-11-20 15:20:00,145.55,145.7,145.51,145.68,6071.0,145.55,145.7,145.51,145.68,6071.0
2017-11-20 15:25:00,145.71,145.71,145.52,145.52,7245.0,145.71,145.71,145.52,145.52,7245.0
2017-11-20 15:30:00,145.51,145.54,145.11,145.11,20069.0,145.51,145.54,145.11,145.11,20069.0
2017-11-20 15:35:00,145.09,145.15,144.9,145.03,23638.0,145.09,145.15,144.9,145.03,23638.0
2017-11-20 15:40:00,145.04,145.06,144.77,144.85,27427.0,145.04,145.06,144.77,144.85,27427.0
2017-11-20 15:45:00,144.9,145.0,144.87,144.95,25210.0,144.9,145.0,144.87,144.95,25210.0
2017-11-20 15:50:00,144.92,144.95,144.78,144.88,34796.0,144.92,144.95,144.78,144.88,34796.0
2017-11-20 15:55:00,144.92,144.92,144.6,144.65,77873.0,144.92,144.92,144.6,144.65,77873.0
2017-11-21 09:30:00,145.71,145.71,144.75,144.77,14129.0,145.71,145.71,144.75,144.77,14129.0
2017-11-21 09:35:00,145.09,145.27,144.67,144.99,5806.0,145.09,145.27,144.67,144.99,5806.0
2017-11-21 09:40:00,145.2,146.31,144.67,145.24,34481.0,145.2,146.31,144.67,145.24,34481.0
2017-11-21 09:45:00,145.29,145.9,145.24,145.75,39298.0,145.29,145.9,145.24,145.75,39298.0
2017-11-21 09:50:00,145.69,146.36,145.69,146.04,21710.0,145.69,146.36,145.69,146.04,21710.0
2017-11-21 09:55:00,146.18,146.29,145.16,145.47,34963.0,146.18,146.29,145.16,145.47,34963.0
2017-11-21 10:00:00,145.45,145.5,144.59,144.74,10629.0,145.45,145.5,144.59,144.74,10629.0
2017-11-21 10:05:00,144.77,144.98,144.08,144.24,25117.0,144.77,144.98,144.08,144.24,25117.0
2017-11-21 10:10:00,144.14,144.51,144.14,144.38,27399.0,144.14,144.51,144.14,144.38,27399.0
2017-11-21 10:15:00,144.44,144.63,144.23,144.23,17700.0,144.44,144.63,144.23,144.23,17700.0
2017-11-21 10:20:00,144.23,144.43,144.18,144.3,9761.0,144.23,144.43,144.18,144.3,9761.0
2017-11-21 10:25:00,144.26,144.29,143.71,144.0,19457.0,144.26,144.29,143.71,144.0,19457.0
2017-11-21 10:30:00,143.94,144.06,143.5,143.65,14940.0,143.94,144.06,143.5,143.65,14940.0
2017-11-21 10:35:00,143.76,144.09,143.67,143.7,16984.0,143.76,144.09,143.67,143.7,16984.0
2017-11-21 10:40:00,143.68,143.92,143.62,143.7,13210.0,143.68,143.92,143.62,143.7,13210.0
2017-11-21 10:45:00,143.75,144.34,143.69,144.23,12983.0,143.75,144.34,143.69,144.23,12983.0
2017-11-21 10:50:00,144.24,144.32,143.93,144.08,15330.0,144.24,144.32,143.93,144.08,15330.0
2017-11-21 10:55:00,144.05,145.02,143.92,144.87,33098.0,144.05,145.02,143.92,144.87,33098.0
2017-11-21 11:00:00,144.86,145.03,144.73,144.97,13006.0,144.86,145.03,144.73,144.97,13006.0
2017-11-21 11:05:00,144.97,145.15,144.91,144.91,13290.0,144.97,145.15,144.91,144.91,13290.0
2017-11-21 11:10:00,144.95,144.98,144.78,144.93,7410.0,144.95,144.98,144.78,144.93,7410.0
2017-11-21 11:15:00,144.93,145.14,144.81,145.03,8886.0,144.93,145.14,144.81,145.03,8886.0
2017-11-21 11:20:00,145.01,145.05,144.84,144.9,5589.0,145.01,145.05,144.84,144.9,5589.0
2017-11-21 11:25:00,144.91,145.07,144.69,145.04,19189.0,144.91,145.07,144.69,145.04,19189.0
2017-11-21 11:30:00,145.04,145.21,144.99,145.0,20514.0,145.04,145.21,144.99,145.0,20514.0
2017-11-21 11:35:00,144.96,145.13,144.95,144.99,18189.0,144.96,145.13,144.95,144.99,18189.0
2017-11-21 11:40:00,144.99,145.02,144.84,145.0,7934.0,144.99,145.02,144.84,145.0,7934.0
2017-11-21 11:45:00,144.95,145.07,144.95,144.99,23582.0,144.95,145.07,144.95,144.99,23582.0
2017-11-21 11:50:00,144.99,145.21,144.85,145.17,10700.0,144.99,145.21,144.85,145.17,10700.0
2017-11-21 11:55:00,145.17,145.17,144.99,145.0,5854.0,145.17,145.17,144.99,145.0,5854.0
2017-11-21 12:00:00,145.02,145.09,144.88,145.05,10339.0,145.02,145.09,144.88,145.05,10339.0
2017-11-21 12:05:00,145.02,145.1,144.96,145.04,19858.0,145.02,145.1,144.96,145.04,19858.0
2017-11-21 12:10:00,145.04,145.18,145.02,145.09,26120.0,145.04,145.18,145.02,145.09,26120.0
2017-11-21 12:15:00,145.12,145.42,145.12,145.22,10993.0,145.12,145.42,145.12,145.22,10993.0
2017-11-21 12:20:00,145.15,145.22,145.07,145.2,7799.0,145.15,145.22,145.07,145.2,7799.0
2017-11-21 12:25:00,145.23,145.24,144.9,144.92,10110.0,145.23,145.24,144.9,144.92,10110.0
2017-11-21 12:30:00,144.91,144.99,144.84,144.85,7007.0,144.91,144.99,144.84,144.85,7007.0
2017-11-21 12:35:00,144.83,144.83,144.6,144.61,8085.0,144.83,144.83,144.6,144.61,8085.0
2017-11-21 12:40:00,144.62,144.71,144.61,144.68,2700.0,144.62,144.71,144.61,144.68,2700.0
2017-11-21 12:45:00,144.68,144.9,144.68,144.83,7300.0,144.68,144.9,144.68,144.83,7300.0
2017-11-21 12:50:00,144.86,145.06,144.82,144.91,8413.0,144.86,145.06,144.82,144.91,8413.0
2017-11-21 12:55:00,144.91,145.19,144.91,145.16,10026.0,144.91,145.19,144.91,145.16,10026.0
2017-11-21 13:00:00,145.12,145.19,144.96,145.0,8013.0,145.12,145.19,144.96,145.0,8013.0
2017-11-21 13:05:00,145.0,145.09,144.9,144.9,19105.0,145.0,145.09,144.9,144.9,19105.0
2017-11-21 13:10:00,144.96,145.06,144.85,144.92,15294.0,144.96,145.06,144.85,144.92,15294.0
2017-11-21 13:15:00,144.87,145.03,144.84,144.9,14683.0,144.87,145.03,144.84,144.9,14683.0
2017-11-21 13:20:00,144.92,145.08,144.86,144.95,13163.0,144.92,145.08,144.86,144.95,13163.0
2017-11-21 13:25:00,144.88,145.04,144.88,145.04,4750.0,144.88,145.04,144.88,145.04,4750.0
2017-11-21 13:30:00,145.0,145.12,144.95,145.03,10082.0,145.0,145.12,144.95,145.03,10082.0
2017-11-21 13:35:00,145.05,145.1,144.86,145.09,11333.0,145.05,145.1,144.86,145.09,11333.0
2017-11-21 13:40:00,145.13,145.33,145.03,145.28,31533.0,145.13,145.33,145.03,145.28,31533.0
2017-11-21 13:45:00,145.3,145.34,145.09,145.19,24160.0,145.3,145.34,145.09,145.19,24160.0
2017-11-21 13:50:00,145.17,145.71,145.07,145.71,10717.0,145.17,145.71,145.07,145.71,10717.0
2017-11-21 13:55:00,145.68,145.71,145.43,145.47,8315.0,145.68,145.71,145.43,145.47,8315.0
2017-11-21 14:00:00,145.44,145.57,145.37,145.5,10874.0,145.44,145.57,145.37,145.5,10874.0
2017-11-21 14:05:00,145.49,145.5,145.3,145.33,20806.0,145.49,145.5,145.3,145.33,20806.0
2017-11-21 14:10:00,145.39,145.39,145.1,145.23,9997.0,145.39,145.39,145.1,145.23,9997.0
2017-11-21 14:15:00,145.25,145.3,145.16,145.17,8168.0,145.25,145.3,145.16,145.17,8168.0
2017-11-21 14:20:00,145.15,145.3,145.07,145.1,11202.0,145.15,145.3,145.07,145.1,11202.0
2017-11-21 14:25:00,145.14,145.15,145.07,145.15,4300.0,145.14,145.15,145.07,145.15,4300.0
2017-11-21 14:30:00,145.18,145.33,145.1,145.18,29841.0,145.18,145.33,145.1,145.18,29841.0
2017-11-21 14:35:00,145.19,145.44,145.15,145.31,14343.0,145.19,145.44,145.15,145.31,14343.0
2017-11-21 14:40:00,145.36,145.37,145.22,145.22,17616.0,145.36,145.37,145.22,145.22,17616.0
2017-11-21 14:45:00,145.23,145.38,145.23,145.37,8811.0,145.23,145.38,145.23,145.37,8811.0
2017-11-21 14:50:00,145.36,145.48,145.34,145.43,10505.0,145.36,145.48,145.34,145.43,10505.0
2017-11-21 14:55:00,145.43,145.46,145.3,145.3,7500.0,145.43,145.46,145.3,145.3,7500.0
2017-11-21 15:00:00,145.33,145.56,145.29,145.41,8514.0,145.33,145.56,145.29,145.41,8514.0
2017-11-21 15:05:00,145.41,145.47,145.35,145.4,10179.0,145.41,145.47,145.35,145.4,10179.0
2017-11-21 15:10:00,145.34,145.38,145.3,145.35,3800.0,145.34,145.38,145.3,145.35,3800.0
2017-11-21 15:15:00,145.32,145.33,145.09,145.13,17804.0,145.32,145.33,145.09,145.13,17804.0
2017-11-21 15:20:00,145.12,145.13,145.0,145.03,11636.0,145.12,145.13,145.0,145.03,11636.0
2017-11-21 15:25:00,145.0,145.07,144.92,144.95,9718.0,145.0,145.07,144.92,144.95,9718.0
2017-11-21 15:30:00,144.94,145.02,144.93,144.96,6294.0,144.94,145.02,144.93,144.96,6294.0
2017-11-21 15:35:00,144.96,145.01,144.79,144.89,7899.0,144.96,145.01,144.79,144.89,7899.0
2017-11-21 15:40:00,144.92,145.02,144.91,144.95,18171.0,144.92,145.02,144.91,144.95,18171.0
2017-11-21 15:45:00,144.93,145.03,144.74,144.84,27431.0,144.93,145.03,144.74,144.84,27431.0
2017-11-21 15:50:00,144.89,144.92,144.66,144.69,26430.0,144.89,144.92,144.66,144.69,26430.0
2017-11-21 15:55:00,144.67,145.14,144.64,145.12,49896.0,144.67,145.14,144.64,145.12,49896.0
2017-11-22 09:30:00,145.42,146.25,145.22,145.69,13015.0,145.42,146.25,145.22,145.69,13015.0
2017-11-22 09:35:00,145.65,145.69,145.12,145.2,2625.0,145.65,145.69,145.12,145.2,2625.0
2017-11-22 09:40:00,145.19,145.43,144.96,145.37,7266.0,145.19,145.43,144.96,145.37,7266.0
2017-11-22 09:45:00,144.97,145.57,144.93,145.36,4506.0,144.97,145.57,144.93,145.36,4506.0
2017-11-22 09:50:00,145.33,145.53,145.14,145.34,15185.0,145.33,145.53,145.14,145.34,15185.0
2017-11-22 09:55:00,145.23,145.23,144.91,144.92,4400.0,145.23,145.23,144.91,144.92,4400.0
2017-11-22 10:00:00,144.91,145.33,144.81,145.32,9247.0,144.91,145.33,144.81,145.32,9247.0
2017-11-22 10:05:00,145.38,145.56,145.27,145.28,5440.0,145.38,145.56,145.27,145.28,5440.0
2017-11-22 10:10:00,145.23,145.62,145.23,145.53,17366.0,145.23,145.62,145.23,145.53,17366.0
2017-11-22 10:15:00,145.53,145.74,145.28,145.59,18123.0,145.53,145.74,145.28,145.59,18123.0
2017-11-22 10:20:00,145.65,145.76,145.55,145.61,6227.0,145.65,145.76,145.55,145.61,6227.0
2017-11-22 10:25:00,145.63,145.98,145.6,145.91,7065.0,145.63,145.98,145.6,145.91,7065.0
2017-11-22 10:30:00,145.79,146.22,145.79,146.14,12374.0,145.79,146.22,145.79,146.14,12374.0
2017-11-22 10:35:00,146.1,146.69,146.08,146.69,6494.0,146.1,146.69,146.08,146.69,6494.0
2017-11-22 10:40:00,146.66,147.01,146.59,146.99,21190.0,146.66,147.01,146.59,146.99,21190.0
2017-11-22 10:45:00,147.03,147.04,146.82,147.01,15438.0,147.03,147.04,146.82,147.01,15438.0
2017-11-22 10:50:00,147.04,147.14,146.75,146.75,14673.0,147.04,147.14,146.75,146.75,14673.0
2017-11-22 10:55:00,146.75,147.17,146.72,147.05,9983.0,146.75,147.17,146.72,147.05,9983.0
2017-11-22 11:00:00,147.09,147.37,147.02,147.26,12193.0,147.09,147.37,147.02,147.26,12193.0
2017-11-22 11:05:00,147.26,147.39,147.17,147.24,11665.0,147.26,147.39,147.17,147.24,11665.0
2017-11-22 11:10:00,147.19,147.26,146.67,146.77,11420.0,147.19,147.26,146.67,146.77,11420.0
2017-11-22 11:15:00,146.77,146.84,146.54,146.69,7960.0,146.77,146.84,146.54,146.69,7960.0
2017-11-22 11:20:00,146.73,146.73,146.18,146.23,6600.0,146.73,146.73,146.18,146.23,6600.0
2017-11-22 11:25:00,146.27,146.57,146.25,146.29,13275.0,146.27,146.57,146.25,146.29,13275.0
2017-11-22 11:30:00,146.2,146.22,145.89,145.98,3616.0,146.2,146.22,145.89,145.98,3616.0
2017-11-22 11:35:00,145.98,146.12,145.9,146.06,2500.0,145.98,146.12,145.9,146.06,2500.0
2017-11-22 11:40:00,146.07,146.38,146.01,146.24,6400.0,146.07,146.38,146.01,146.24,6400.0
2017-11-22 11:45:00,146.17,146.22,146.0,146.22,3133.0,146.17,146.22,146.0,146.22,3133.0
2017-11-22 11:50:00,146.22,146.48,146.06,146.47,17702.0,146.22,146.48,146.06,146.47,17702.0
2017-11-22 11:55:00,146.44,146.66,146.38,146.55,13371.0,146.44,146.66,146.38,146.55,13371.0
2017-11-22 12:00:00,146.61,146.65,146.02,146.02,10080.0,146.61,146.65,146.02,146.02,10080.0
2017-11-22 12:05:00,145.92,146.44,145.92,146.19,7825.0,145.92,146.44,145.92,146.19,7825.0
2017-11-22 12:10:00,146.2,146.22,146.0,146.0,5512.0,146.2,146.22,146.0,146.0,5512.0
2017-11-22 12:15:00,146.11,146.62,146.08,146.62,4165.0,146.11,146.62,146.08,146.62,4165.0
2017-11-22 12:20:00,146.64,146.66,146.43,146.49,4423.0,146.64,146.66,146.43,146.49,4423.0
2017-11-22 12:25:00,146.5,146.68,146.49,146.67,2200.0,146.5,146.68,146.49,146.67,2200.0
2017-11-22 12:30:00,146.68,146.7,146.34,146.34,4521.0,146.68,146.7,146.34,146.34,4521.0
2017-11-22 12:35:00,146.3,146.41,146.12,146.19,5200.0,146.3,146.41,146.12,146.19,5200.0
2017-11-22 12:40:00,146.12,146.14,145.76,146.07,4153.0,146.12,146.14,145.76,146.07,4153.0
2017-11-22 12:45:00,145.99,146.07,145.98,146.07,3447.0,145.99,146.07,145.98,146.07,3447.0
2017-11-22 12:50:00,145.95,146.54,145.95,146.47,6421.0,145.95,146.54,145.95,146.47,6421.0
2017-11-22 12:55:00,146.34,146.67,146.3,146.54,3500.0,146.34,146.67,146.3,146.54,3500.0
2017-11-22 13:00:00,146.49,146.68,146.49,146.63,2701.0,146.49,146.68,146.49,146.63,2701.0
2017-11-22 13:05:00,146.63,146.67,146.53,146.53,3151.0,146.63,146.67,146.53,146.53,3151.0
2017-11-22 13:10:00,146.53,146.66,146.53,146.62,2822.0,146.53,146.66,146.53,146.62,2822.0
2017-11-22 13:15:00,146.59,146.79,146.34,146.79,9958.0,146.59,146.79,146.34,146.79,9958.0
2017-11-22 13:20:00,146.75,146.75,146.44,146.47,5900.0,146.75,146.75,146.44,146.47,5900.0
2017-11-22 13:25:00,146.43,146.81,146.43,146.81,1805.0,146.43,146.81,146.43,146.81,1805.0
2017-11-22 13:30:00,146.82,146.82,146.65,146.66,3482.0,146.82,146.82,146.65,146.66,3482.0
2017-11-22 13:35:00,146.7,146.7,146.38,146.54,4145.0,146.7,146.7,146.38,146.54,4145.0
2017-11-22 13:40:00,146.52,146.7,146.34,146.66,3354.0,146.52,146.7,146.34,146.66,3354.0
2017-11-22 13:45:00,146.65,146.78,146.64,146.76,1200.0,146.65,146.78,146.64,146.76,1200.0
2017-11-22 13:50:00,146.7,146.79,146.63,146.66,5930.0,146.7,146.79,146.63,146.66,5930.0
2017-11-22 13:55:00,146.66,146.73,146.62,146.71,4837.0,146.66,146.73,146.62,146.71,4837.0
2017-11-22 14:00:00,146.72,146.74,146.64,146.69,2100.0,146.72,146.74,146.64,146.69,2100.0
2017-11-22 14:05:00,146.65,146.73,146.51,146.55,8200.0,146.65,146.73,146.51,146.55,8200.0
2017-11-22 14:10:00,146.55,146.58,146.26,146.58,5159.0,146.55,146.58,146.26,146.58,5159.0
2017-11-22 14:15:00,146.52,146.7,146.52,146.63,3100.0,146.52,146.7,146.52,146.63,3100.0
2017-11-22 14:20:00,146.57,146.72,146.52,146.69,3200.0,146.57,146.72,146.52,146.69,3200.0
2017-11-22 14:25:00,146.72,146.75,146.61,146.69,5060.0,146.72,146.75,146.61,146.69,5060.0
2017-11-22 14:30:00,146.7,146.85,146.64,146.85,3899.0,146.7,146.85,146.64,146.85,3899.0
2017-11-22 14:35:00,146.8,146.83,146.7,146.7,2500.0,146.8,146.83,146.7,146.7,2500.0
2017-11-22 14:40:00,146.68,146.78,146.66,146.76,5518.0,146.68,146.78,146.66,146.76,5518.0
2017-11-22 14:45:00,146.74,146.79,146.24,146.49,6648.0,146.74,146.79,146.24,146.49,6648.0
2017-11-22 14:50:00,146.47,146.79,146.47,146.79,3117.0,146.47,146.79,146.47,146.79,3117.0
2017-11-22 14:55:00,146.74,146.81,146.7,146.7,2700.0,146.74,146.81,146.7,146.7,2700.0
2017-11-22 15:00:00,146.76,146.84,146.73,146.83,1800.0,146.76,146.84,146.73,146.83,1800.0
2017-11-22 15:05:00,146.84,146.94,146.78,146.94,5282.0,146.84,146.94,146.78,146.94,5282.0
2017-11-22 15:10:00,146.91,146.98,146.82,146.89,6972.0,146.91,146.98,146.82,146.89,6972.0
2017-11-22 15:15:00,146.86,146.92,146.83,146.87,6700.0,146.86,146.92,146.83,146.87,6700.0
2017-11-22 15:20:00,146.9,146.9,146.69,146.69,3495.0,146.9,146.9,146.69,146.69,3495.0
2017-11-22 15:25:00,146.69,146.7,146.57,146.67,9552.0,146.69,146.7,146.57,146.67,9552.0
2017-11-22 15:30:00,146.65,146.68,146.55,146.67,6012.0,146.65,146.68,146.55,146.67,6012.0
2017-11-22 15:35:00,146.63,146.74,146.61,146.71,12100.0,146.63,146.74,146.61,146.71,12100.0
2017-11-22 15:40:00,146.72,146.99,146.72,146.84,10201.0,146.72,146.99,146.72,146.84,10201.0
2017-11-22 15:45:00,146.82,146.93,146.81,146.93,11729.0,146.82,146.93,146.81,146.93,11729.0
2017-11-22 15:50:00,146.94,147.35,146.93,147.35,30900.0,146.94,147.35,146.93,147.35,30900.0
2017-11-22 15:55:00,147.31,147.39,146.98,147.02,65057.0,147.31,147.39,146.98,147.02,65057.0
2017-11-24 09:30:00,146.08,147.09,146.04,146.04,23104.0,146.08,147.09,146.04,146.04,23104.0
2017-11-24 09:35:00,146.55,147.17,146.13,147.06,8122.0,146.55,147.17,146.13,147.06,8122.0
2017-11-24 09:40:00,147.01,147.02,146.53,146.87,4325.0,147.01,147.02,146.53,146.87,4325.0
2017-11-24 09:45:00,146.84,146.93,146.47,146.68,4265.0,146.84,146.93,146.47,146.68,4265.0
2017-11-24 09:50:00,146.56,147.13,146.56,146.91,3136.0,146.56,147.13,146.56,146.91,3136.0
2017-11-24 09:55:00,147.23,147.89,147.23,147.89,6700.0,147.23,147.89,147.23,147.89,6700.0
2017-11-24 10:00:00,147.9,147.9,146.96,147.14,10252.0,147.9,147.9,146.96,147.14,10252.0
2017-11-24 10:05:00,147.03,147.04,146.77,146.93,928.0,147.03,147.04,146.77,146.93,928.0
2017-11-24 10:10:00,146.98,147.19,146.92,147.14,3060.0,146.98,147.19,146.92,147.14,3060.0
2017-11-24 10:15:00,147.11,147.54,146.99,147.43,4800.0,147.11,147.54,146.99,147.43,4800.0
2017-11-24 10:20:00,147.36,147.55,147.18,147.18,2025.0,147.36,147.55,147.18,147.18,2025.0
2017-11-24 10:25:00,147.2,147.43,147.2,147.43,4100.0,147.2,147.43,147.2,147.43,4100.0
2017-11-24 10:30:00,147.55,147.64,147.43,147.43,2526.0,147.55,147.64,147.43,147.43,2526.0
2017-11-24 10:35:00,147.41,147.6,147.31,147.6,5437.0,147.41,147.6,147.31,147.6,5437.0
2017-11-24 10:40:00,147.57,147.61,147.45,147.6,4900.0,147.57,147.61,147.45,147.6,4900.0
2017-11-24 10:45:00,147.58,147.62,147.52,147.62,2200.0,147.58,147.62,147.52,147.62,2200.0
2017-11-24 10:50:00,147.67,147.68,147.55,147.68,3647.0,147.67,147.68,147.55,147.68,3647.0
2017-11-24 10:55:00,147.67,147.74,147.54,147.74,5223.0,147.67,147.74,147.54,147.74,5223.0
2017-11-24 11:00:00,147.65,147.65,147.49,147.5,3517.0,147.65,147.65,147.49,147.5,3517.0
2017-11-24 11:05:00,147.5,147.54,147.2,147.21,4151.0,147.5,147.54,147.2,147.21,4151.0
2017-11-24 11:10:00,147.19,147.19,147.09,147.12,1600.0,147.19,147.19,147.09,147.12,1600.0
2017-11-24 11:15:00,147.15,147.63,147.15,147.63,4107.0,147.15,147.63,147.15,147.63,4107.0
2017-11-24 11:20:00,147.68,147.88,147.68,147.75,1762.0,147.68,147.88,147.68,147.75,1762.0
2017-11-24 11:25:00,147.83,147.84,147.53,147.59,2349.0,147.83,147.84,147.53,147.59,2349.0
2017-11-24 11:30:00,147.55,147.55,147.42,147.47,2000.0,147.55,147.55,147.42,147.47,2000.0
2017-11-24 11:35:00,147.44,147.56,147.37,147.43,3606.0,147.44,147.56,147.37,147.43,3606.0
2017-11-24 11:40:00,147.41,147.43,147.25,147.25,3600.0,147.41,147.43,147.25,147.25,3600.0
2017-11-24 11:45:00,147.19,147.24,146.82,146.83,1100.0,147.19,147.24,146.82,146.83,1100.0
2017-11-24 11:50:00,146.8,146.92,146.75,146.76,3000.0,146.8,146.92,146.75,146.76,3000.0
2017-11-24 11:55:00,146.82,146.99,146.82,146.98,1700.0,146.82,146.99,146.82,146.98,1700.0
2017-11-24 12:00:00,146.91,146.93,146.81,146.92,3720.0,146.91,146.93,146.81,146.92,3720.0
2017-11-24 12:05:00,146.84,147.27,146.83,147.27,2274.0,146.84,147.27,146.83,147.27,2274.0
2017-11-24 12:10:00,147.22,147.37,147.21,147.35,2200.0,147.22,147.37,147.21,147.35,2200.0
2017-11-24 12:15:00,147.38,147.38,147.04,147.04,2800.0,147.38,147.38,147.04,147.04,2800.0
2017-11-24 12:20:00,147.04,147.04,146.9,146.95,3152.0,147.04,147.04,146.9,146.95,3152.0
2017-11-24 12:25:00,147.02,147.03,146.92,146.92,2300.0,147.02,147.03,146.92,146.92,2300.0
2017-11-24 12:30:00,146.87,146.87,146.74,146.8,3930.0,146.87,146.87,146.74,146.8,3930.0
2017-11-24 12:35:00,146.77,146.84,146.66,146.84,2600.0,146.77,146.84,146.66,146.84,2600.0
2017-11-24 12:40:00,146.85,146.96,146.77,146.95,8196.0,146.85,146.96,146.77,146.95,8196.0
2017-11-24 12:45:00,147.02,147.08,146.66,146.69,7500.0,147.02,147.08,146.66,146.69,7500.0
2017-11-24 12:50:00,146.63,146.8,146.52,146.58,11033.0,146.63,146.8,146.52,146.58,11033.0
2017-11-24 12:55:00,146.56,146.65,146.47,146.55,16523.0,146.56,146.65,146.47,146.55,16523.0
2017-11-27 09:30:00,146.84,147.5,146.72,147.33,14034.0,146.84,147.5,146.72,147.33,14034.0
2017-11-27 09:35:00,147.09,147.42,146.87,147.0,7176.0,147.09,147.42,146.87,147.0,7176.0
2017-11-27 09:40:00,147.12,147.83,147.12,147.83,7570.0,147.12,147.83,147.12,147.83,7570.0
2017-11-27 09:45:00,147.84,148.27,147.81,148.12,12649.0,147.84,148.27,147.81,148.12,12649.0
2017-11-27 09:50:00,148.07,148.39,148.05,148.11,5985.0,148.07,148.39,148.05,148.11,5985.0
2017-11-27 09:55:00,148.12,148.12,147.28,147.28,13960.0,148.12,148.12,147.28,147.28,13960.0
2017-11-27 10:00:00,147.54,147.57,147.27,147.39,6200.0,147.54,147.57,147.27,147.39,6200.0
2017-11-27 10:05:00,147.39,147.5,146.92,146.94,12954.0,147.39,147.5,146.92,146.94,12954.0
2017-11-27 10:10:00,147.11,147.3,146.87,146.9,5799.0,147.11,147.3,146.87,146.9,5799.0
2017-11-27 10:15:00,146.9,147.46,146.86,147.34,9181.0,146.9,147.46,146.86,147.34,9181.0
2017-11-27 10:20:00,147.33,147.77,147.11,147.77,9049.0,147.33,147.77,147.11,147.77,9049.0
2017-11-27 10:25:00,147.75,148.06,147.63,148.0,7540.0,147.75,148.06,147.63,148.0,7540.0
2017-11-27 10:30:00,148.01,148.08,147.88,147.95,7800.0,148.01,148.08,147.88,147.95,7800.0
2017-11-27 10:35:00,147.96,148.63,147.95,148.6,10156.0,147.96,148.63,147.95,148.6,10156.0
2017-11-27 10:40:00,148.52,149.29,148.47,148.95,15146.0,148.52,149.29,148.47,148.95,15146.0
2017-11-27 10:45:00,149.11,149.11,148.38,148.38,20854.0,149.11,149.11,148.38,148.38,20854.0
2017-11-27 10:50:00,148.28,148.57,148.27,148.43,8040.0,148.28,148.57,148.27,148.43,8040.0
2017-11-27 10:55:00,148.43,148.53,148.3,148.53,13728.0,148.43,148.53,148.3,148.53,13728.0
2017-11-27 11:00:00,148.57,148.65,148.39,148.56,5958.0,148.57,148.65,148.39,148.56,5958.0
2017-11-27 11:05:00,148.51,148.96,148.47,148.96,18141.0,148.51,148.96,148.47,148.96,18141.0
2017-11-27 11:10:00,148.9,149.26,148.85,149.11,10727.0,148.9,149.26,148.85,149.11,10727.0
2017-11-27 11:15:00,148.99,149.2,148.91,148.92,5350.0,148.99,149.2,148.91,148.92,5350.0
2017-11-27 11:20:00,148.82,149.07,148.64,148.83,8094.0,148.82,149.07,148.64,148.83,8094.0
2017-11-27 11:25:00,148.8,148.97,148.56,148.82,6680.0,148.8,148.97,148.56,148.82,6680.0
2017-11-27 11:30:00,148.85,149.14,148.83,149.05,6532.0,148.85,149.14,148.83,149.05,6532.0
2017-11-27 11:35:00,149.0,149.16,148.83,148.86,5460.0,149.0,149.16,148.83,148.86,5460.0
2017-11-27 11:40:00,148.92,149.07,148.83,148.93,7314.0,148.92,149.07,148.83,148.93,7314.0
2017-11-27 11:45:00,148.98,149.2,148.59,149.08,11058.0,148.98,149.2,148.59,149.08,11058.0
2017-11-27 11:50:00,149.08,149.2,148.85,148.98,7374.0,149.08,149.2,148.85,148.98,7374.0
2017-11-27 11:55:00,149.0,149.18,148.86,149.07,2838.0,149.0,149.18,148.86,149.07,2838.0
2017-11-27 12:00:00,149.01,149.12,148.79,148.89,5120.0,149.01,149.12,148.79,148.89,5120.0
2017-11-27 12:05:00,148.86,149.06,148.86,148.88,3709.0,148.86,149.06,148.86,148.88,3709.0
2017-11-27 12:10:00,148.89,149.05,148.7,148.7,5286.0,148.89,149.05,148.7,148.7,5286.0
2017-11-27 12:15:00,148.74,148.8,148.58,148.59,12506.0,148.74,148.8,148.58,148.59,12506.0
2017-11-27 12:20:00,148.61,148.65,148.41,148.53,5744.0,148.61,148.65,148.41,148.53,5744.0
2017-11-27 12:25:00,148.56,148.59,148.44,148.56,5021.0,148.56,148.59,148.44,148.56,5021.0
2017-11-27 12:30:00,148.57,148.66,148.53,148.53,2505.0,148.57,148.66,148.53,148.53,2505.0
2017-11-27 12:35:00,148.6,148.63,148.38,148.44,4026.0,148.6,148.63,148.38,148.44,4026.0
2017-11-27 12:40:00,148.41,148.46,148.37,148.42,4100.0,148.41,148.46,148.37,148.42,4100.0
2017-11-27 12:45:00,148.38,148.51,148.37,148.51,2720.0,148.38,148.51,148.37,148.51,2720.0
2017-11-27 12:50:00,148.51,148.68,148.51,148.67,2760.0,148.51,148.68,148.51,148.67,2760.0
2017-11-27 12:55:00,148.6,148.68,148.53,148.63,2500.0,148.6,148.68,148.53,148.63,2500.0
2017-11-27 13:00:00,148.62,148.77,148.62,148.77,5254.0,148.62,148.77,148.62,148.77,5254.0
2017-11-27 13:05:00,148.77,148.82,148.59,148.69,4000.0,148.77,148.82,148.59,148.69,4000.0
2017-11-27 13:10:00,148.75,148.75,148.58,148.63,2067.0,148.75,148.75,148.58,148.63,2067.0
2017-11-27 13:15:00,148.58,148.68,148.58,148.68,700.0,148.58,148.68,148.58,148.68,700.0
2017-11-27 13:20:00,148.63,148.7,148.57,148.62,2900.0,148.63,148.7,148.57,148.62,2900.0
2017-11-27 13:25:00,148.62,148.63,148.44,148.47,5400.0,148.62,148.63,148.44,148.47,5400.0
2017-11-27 13:30:00,148.45,148.51,148.37,148.4,3433.0,148.45,148.51,148.37,148.4,3433.0
2017-11-27 13:35:00,148.4,148.41,148.27,148.39,4486.0,148.4,148.41,148.27,148.39,4486.0
2017-11-27 13:40:00,148.41,148.41,148.3,148.3,600.0,148.41,148.41,148.3,148.3,600.0
2017-11-27 13:45:00,148.3,148.63,148.28,148.63,3900.0,148.3,148.63,148.28,148.63,3900.0
2017-11-27 13:50:00,148.68,148.72,148.5,148.57,3000.0,148.68,148.72,148.5,148.57,3000.0
2017-11-27 13:55:00,148.51,148.59,148.48,148.51,1300.0,148.51,148.59,148.48,148.51,1300.0
2017-11-27 14:00:00,148.48,148.58,148.47,148.48,6082.0,148.48,148.58,148.47,148.48,6082.0
2017-11-27 14:05:00,148.51,148.55,148.35,148.44,8832.0,148.51,148.55,148.35,148.44,8832.0
2017-11-27 14:10:00,148.46,148.46,148.27,148.32,3155.0,148.46,148.46,148.27,148.32,3155.0
2017-11-27 14:15:00,148.37,148.37,148.15,148.18,3922.0,148.37,148.37,148.15,148.18,3922.0
2017-11-27 14:20:00,148.16,148.16,148.0,148.11,8280.0,148.16,148.16,148.0,148.11,8280.0
2017-11-27 14:25:00,148.11,148.21,148.02,148.19,6237.0,148.11,148.21,148.02,148.19,6237.0
2017-11-27 14:30:00,148.11,148.14,148.0,148.02,3400.0,148.11,148.14,148.0,148.02,3400.0
2017-11-27 14:35:00,147.98,148.01,147.92,147.98,3400.0,147.98,148.01,147.92,147.98,3400.0
2017-11-27 14:40:00,147.91,148.09,147.86,148.08,3400.0,147.91,148.09,147.86,148.08,3400.0
2017-11-27 14:45:00,147.99,148.08,147.87,147.91,7618.0,147.99,148.08,147.87,147.91,7618.0
2017-11-27 14:50:00,147.91,147.97,147.61,147.72,3800.0,147.91,147.97,147.61,147.72,3800.0
2017-11-27 14:55:00,147.66,147.9,147.66,147.88,194300.0,147.66,147.9,147.66,147.88,194300.0
2017-11-27 15:00:00,147.86,148.74,147.86,148.47,11546.0,147.86,148.74,147.86,148.47,11546.0
2017-11-27 15:05:00,148.47,148.55,148.3,148.36,6285.0,148.47,148.55,148.3,148.36,6285.0
2017-11-27 15:10:00,148.32,148.42,148.06,148.19,13975.0,148.32,148.42,148.06,148.19,13975.0
2017-11-27 15:15:00,148.12,148.23,148.09,148.21,7151.0,148.12,148.23,148.09,148.21,7151.0
2017-11-27 15:20:00,148.16,148.21,148.04,148.05,4600.0,148.16,148.21,148.04,148.05,4600.0
2017-11-27 15:25:00,148.11,148.12,148.0,148.01,4801.0,148.11,148.12,148.0,148.01,4801.0
2017-11-27 15:30:00,148.07,148.36,148.07,148.21,11504.0,148.07,148.36,148.07,148.21,11504.0
2017-11-27 15:35:00,148.25,148.31,148.18,148.19,7800.0,148.25,148.31,148.18,148.19,7800.0
2017-11-27 15:40:00,148.23,148.23,147.95,148.06,14498.0,148.23,148.23,147.95,148.06,14498.0
2017-11-27 15:45:00,148.09,148.29,147.99,148.27,24576.0,148.09,148.29,147.99,148.27,24576.0
2017-11-27 15:50:00,148.26,148.49,148.21,148.47,46731.0,148.26,148.49,148.21,148.47,46731.0
2017-11-27 15:55:00,148.49,148.71,148.44,148.55,88258.0,148.49,148.71,148.44,148.55,88258.0
2017-11-28 09:30:00,148.86,149.0,147.86,147.97,20390.0,148.86,149.0,147.86,147.97,20390.0
2017-11-28 09:35:00,148.03,148.16,147.77,147.77,5410.0,148.03,148.16,147.77,147.77,5410.0
2017-11-28 09:40:00,147.7,147.79,147.5,147.66,4700.0,147.7,147.79,147.5,147.66,4700.0
2017-11-28 09:45:00,147.8,147.8,146.94,147.06,5363.0,147.8,147.8,146.94,147.06,5363.0
2017-11-28 09:50:00,147.05,147.05,146.68,146.79,11675.0,147.05,147.05,146.68,146.79,11675.0
2017-11-28 09:55:00,146.75,146.89,146.61,146.82,8325.0,146.75,146.89,146.61,146.82,8325.0
2017-11-28 10:00:00,146.87,146.99,146.38,146.41,10143.0,146.87,146.99,146.38,146.41,10143.0
2017-11-28 10:05:00,146.41,146.78,146.05,146.66,9302.0,146.41,146.78,146.05,146.66,9302.0
2017-11-28 10:10:00,146.72,147.0,146.69,146.93,4730.0,146.72,147.0,146.69,146.93,4730.0
2017-11-28 10:15:00,146.91,146.95,146.5,146.5,5500.0,146.91,146.95,146.5,146.5,5500.0
2017-11-28 10:20:00,146.48,146.64,146.42,146.57,7369.0,146.48,146.64,146.42,146.57,7369.0
2017-11-28 10:25:00,146.53,146.91,146.43,146.84,3096.0,146.53,146.91,146.43,146.84,3096.0
2017-11-28 10:30:00,146.87,146.9,146.55,146.55,8938.0,146.87,146.9,146.55,146.55,8938.0
2017-11-28 10:35:00,146.61,146.68,146.49,146.65,7102.0,146.61,146.68,146.49,146.65,7102.0
2017-11-28 10:40:00,146.57,146.8,146.49,146.8,11854.0,146.57,146.8,146.49,146.8,11854.0
2017-11-28 10:45:00,146.72,146.75,146.34,146.39,8436.0,146.72,146.75,146.34,146.39,8436.0
2017-11-28 10:50:00,146.43,146.44,146.2,146.2,7187.0,146.43,146.44,146.2,146.2,7187.0
2017-11-28 10:55:00,146.12,146.31,146.05,146.19,7122.0,146.12,146.31,146.05,146.19,7122.0
2017-11-28 11:00:00,146.19,146.57,146.19,146.41,5633.0,146.19,146.57,146.19,146.41,5633.0
2017-11-28 11:05:00,146.41,146.67,146.36,146.67,7642.0,146.41,146.67,146.36,146.67,7642.0
2017-11-28 11:10:00,146.66,146.66,146.34,146.63,5943.0,146.66,146.66,146.34,146.63,5943.0
2017-11-28 11:15:00,146.54,146.67,146.49,146.66,3800.0,146.54,146.67,146.49,146.66,3800.0
2017-11-28 11:20:00,146.59,146.97,146.52,146.97,6000.0,146.59,146.97,146.52,146.97,6000.0
2017-11-28 11:25:00,146.88,147.03,146.83,147.0,5483.0,146.88,147.03,146.83,147.0,5483.0
2017-11-28 11:30:00,146.97,147.3,146.84,146.84,5417.0,146.97,147.3,146.84,146.84,5417.0
2017-11-28 11:35:00,146.89,147.36,146.88,147.19,5337.0,146.89,147.36,146.88,147.19,5337.0
2017-11-28 11:40:00,147.25,147.25,147.05,147.2,2700.0,147.25,147.25,147.05,147.2,2700.0
2017-11-28 11:45:00,147.14,147.14,147.04,147.09,3499.0,147.14,147.14,147.04,147.09,3499.0
2017-11-28 11:50:00,147.03,147.1,146.91,147.06,4015.0,147.03,147.1,146.91,147.06,4015.0
2017-11-28 11:55:00,147.05,147.23,147.01,147.22,5000.0,147.05,147.23,147.01,147.22,5000.0
2017-11-28 12:00:00,147.21,147.24,147.04,147.16,4700.0,147.21,147.24,147.04,147.16,4700.0
2017-11-28 12:05:00,147.14,147.34,146.87,147.19,6220.0,147.14,147.34,146.87,147.19,6220.0
2017-11-28 12:10:00,147.23,147.27,147.17,147.22,2700.0,147.23,147.27,147.17,147.22,2700.0
2017-11-28 12:15:00,147.28,147.62,147.18,147.62,3618.0,147.28,147.62,147.18,147.62,3618.0
2017-11-28 12:20:00,147.56,147.56,147.37,147.47,4741.0,147.56,147.56,147.37,147.47,4741.0
2017-11-28 12:25:00,147.41,147.49,147.2,147.23,6850.0,147.41,147.49,147.2,147.23,6850.0
2017-11-28 12:30:00,147.15,147.25,147.08,147.08,2994.0,147.15,147.25,147.08,147.08,2994.0
2017-11-28 12:35:00,147.12,147.14,146.99,147.14,4750.0,147.12,147.14,146.99,147.14,4750.0
2017-11-28 12:40:00,147.12,147.12,146.98,146.99,3048.0,147.12,147.12,146.98,146.99,3048.0
2017-11-28 12:45:00,147.04,147.05,146.81,146.95,6310.0,147.04,147.05,146.81,146.95,6310.0
2017-11-28 12:50:00,146.96,146.96,146.86,146.96,3165.0,146.96,146.96,146.86,146.96,3165.0
2017-11-28 12:55:00,146.91,147.38,146.91,147.29,7060.0,146.91,147.38,146.91,147.29,7060.0
2017-11-28 13:00:00,147.39,147.72,147.35,147.63,8601.0,147.39,147.72,147.35,147.63,8601.0
2017-11-28 13:05:00,147.56,147.94,147.5,147.92,6643.0,147.56,147.94,147.5,147.92,6643.0
2017-11-28 13:10:00,147.92,147.97,147.75,147.93,4230.0,147.92,147.97,147.75,147.93,4230.0
2017-11-28 13:15:00,147.85,147.85,147.6,147.78,4000.0,147.85,147.85,147.6,147.78,4000.0
2017-11-28 13:20:00,147.78,147.78,147.53,147.61,3200.0,147.78,147.78,147.53,147.61,3200.0
2017-11-28 13:25:00,147.52,147.75,147.48,147.57,4485.0,147.52,147.75,147.48,147.57,4485.0
2017-11-28 13:30:00,147.61,148.01,147.58,148.0,7903.0,147.61,148.01,147.58,148.0,7903.0
2017-11-28 13:35:00,147.93,147.93,147.69,147.69,1500.0,147.93,147.93,147.69,147.69,1500.0
2017-11-28 13:40:00,147.74,147.76,147.6,147.63,2599.0,147.74,147.76,147.6,147.63,2599.0
2017-11-28 13:45:00,147.65,147.72,147.51,147.51,2723.0,147.65,147.72,147.51,147.51,2723.0
2017-11-28 13:50:00,147.52,147.58,146.88,146.88,7800.0,147.52,147.58,146.88,146.88,7800.0
2017-11-28 13:55:00,146.9,147.25,146.83,146.95,5290.0,146.9,147.25,146.83,146.95,5290.0
2017-11-28 14:00:00,146.97,147.08,146.8,147.05,5934.0,146.97,147.08,146.8,147.05,5934.0
2017-11-28 14:05:00,147.03,147.17,146.97,147.15,3400.0,147.03,147.17,146.97,147.15,3400.0
2017-11-28 14:10:00,147.2,147.34,147.04,147.28,4239.0,147.2,147.34,147.04,147.28,4239.0
2017-11-28 14:15:00,147.3,147.36,147.2,147.29,6681.0,147.3,147.36,147.2,147.29,6681.0
2017-11-28 14:20:00,147.24,147.3,147.0,147.04,5410.0,147.24,147.3,147.0,147.04,5410.0
2017-11-28 14:25:00,147.08,147.24,147.01,147.03,5500.0,147.08,147.24,147.01,147.03,5500.0
2017-11-28 14:30:00,147.02,147.05,146.72,146.75,12015.0,147.02,147.05,146.72,146.75,12015.0
2017-11-28 14:35:00,146.76,147.29,146.74,147.16,9576.0,146.76,147.29,146.74,147.16,9576.0
2017-11-28 14:40:00,147.04,147.36,146.97,147.25,5351.0,147.04,147.36,146.97,147.25,5351.0
2017-11-28 14:45:00,147.18,147.26,147.11,147.22,6430.0,147.18,147.26,147.11,147.22,6430.0
2017-11-28 14:50:00,147.27,147.34,147.17,147.2,6456.0,147.27,147.34,147.17,147.2,6456.0
2017-11-28 14:55:00,147.28,147.38,147.1,147.29,7074.0,147.28,147.38,147.1,147.29,7074.0
2017-11-28 15:00:00,147.32,147.32,146.97,147.16,7438.0,147.32,147.32,146.97,147.16,7438.0
2017-11-28 15:05:00,147.23,147.24,146.99,147.22,7400.0,147.23,147.24,146.99,147.22,7400.0
2017-11-28 15:10:00,147.18,147.45,147.13,147.39,8026.0,147.18,147.45,147.13,147.39,8026.0
2017-11-28 15:15:00,147.41,147.6,147.41,147.55,4333.0,147.41,147.6,147.41,147.55,4333.0
2017-11-28 15:20:00,147.57,147.64,147.48,147.57,6923.0,147.57,147.64,147.48,147.57,6923.0
2017-11-28 15:25:00,147.53,147.53,147.22,147.31,6738.0,147.53,147.53,147.22,147.31,6738.0
2017-11-28 15:30:00,147.28,147.47,147.21,147.3,5158.0,147.28,147.47,147.21,147.3,5158.0
2017-11-28 15:35:00,147.26,147.4,147.15,147.36,12281.0,147.26,147.4,147.15,147.36,12281.0
2017-11-28 15:40:00,147.31,147.5,147.29,147.5,13168.0,147.31,147.5,147.29,147.5,13168.0
2017-11-28 15:45:00,147.47,147.5,147.29,147.32,12727.0,147.47,147.5,147.29,147.32,12727.0
2017-11-28 15:50:00,147.3,147.33,147.14,147.21,26573.0,147.3,147.33,147.14,147.21,26573.0
2017-11-28 15:55:00,147.24,147.38,147.03,147.37,58328.0,147.24,147.38,147.03,147.37,58328.0
2017-11-29 09:30:00,147.01,147.26,146.09,146.38,17984.0,147.01,147.26,146.09,146.38,17984.0
2017-11-29 09:35:00,146.18,147.21,146.11,146.89,4118.0,146.18,147.21,146.11,146.89,4118.0
2017-11-29 09:40:00,146.76,147.02,146.56,146.96,5034.0,146.76,147.02,146.56,146.96,5034.0
2017-11-29 09:45:00,146.83,147.05,146.56,147.05,8497.0,146.83,147.05,146.56,147.05,8497.0
2017-11-29 09:50:00,147.12,147.88,146.98,147.86,12098.0,147.12,147.88,146.98,147.86,12098.0
2017-11-29 09:55:00,147.67,148.0,147.34,147.34,9565.0,147.67,148.0,147.34,147.34,9565.0
2017-11-29 10:00:00,147.55,147.64,147.12,147.42,7300.0,147.55,147.64,147.12,147.42,7300.0
2017-11-29 10:05:00,147.5,148.01,147.5,148.01,16461.0,147.5,148.01,147.5,148.01,16461.0
2017-11-29 10:10:00,148.24,148.35,147.69,147.69,6746.0,148.24,148.35,147.69,147.69,6746.0
2017-11-29 10:15:00,147.63,147.63,146.54,146.69,12010.0,147.63,147.63,146.54,146.69,12010.0
2017-11-29 10:20:00,146.56,146.72,146.14,146.72,16632.0,146.56,146.72,146.14,146.72,16632.0
2017-11-29 10:25:00,146.64,146.99,146.55,146.56,20887.0,146.64,146.99,146.55,146.56,20887.0
2017-11-29 10:30:00,146.8,146.8,146.17,146.17,8803.0,146.8,146.8,146.17,146.17,8803.0
2017-11-29 10:35:00,146.39,146.68,146.2,146.38,11614.0,146.39,146.68,146.2,146.38,11614.0
2017-11-29 10:40:00,146.33,146.41,146.0,146.01,9496.0,146.33,146.41,146.0,146.01,9496.0
2017-11-29 10:45:00,145.9,145.92,145.63,145.88,6309.0,145.9,145.92,145.63,145.88,6309.0
2017-11-29 10:50:00,145.85,145.9,145.25,145.25,4429.0,145.85,145.9,145.25,145.25,4429.0
2017-11-29 10:55:00,145.53,145.68,145.1,145.19,16869.0,145.53,145.68,145.1,145.19,16869.0
2017-11-29 11:00:00,145.1,145.77,144.83,145.66,6710.0,145.1,145.77,144.83,145.66,6710.0
2017-11-29 11:05:00,145.7,145.81,145.45,145.46,5000.0,145.7,145.81,145.45,145.46,5000.0
2017-11-29 11:10:00,145.5,145.99,145.5,145.98,8685.0,145.5,145.99,145.5,145.98,8685.0
2017-11-29 11:15:00,145.86,145.89,145.52,145.74,4960.0,145.86,145.89,145.52,145.74,4960.0
2017-11-29 11:20:00,145.66,145.66,145.22,145.25,13910.0,145.66,145.66,145.22,145.25,13910.0
2017-11-29 11:25:00,145.19,145.2,144.79,144.88,8595.0,145.19,145.2,144.79,144.88,8595.0
2017-11-29 11:30:00,144.86,145.46,144.85,145.36,20000.0,144.86,145.46,144.85,145.36,20000.0
2017-11-29 11:35:00,145.54,145.67,145.18,145.59,9200.0,145.54,145.67,145.18,145.59,9200.0
2017-11-29 11:40:00,145.61,145.61,144.95,145.39,13303.0,145.61,145.61,144.95,145.39,13303.0
2017-11-29 11:45:00,145.29,145.32,144.91,145.07,5885.0,145.29,145.32,144.91,145.07,5885.0
2017-11-29 11:50:00,145.07,145.52,144.9,145.33,4698.0,145.07,145.52,144.9,145.33,4698.0
2017-11-29 11:55:00,145.15,145.31,144.92,145.2,15726.0,145.15,145.31,144.92,145.2,15726.0
2017-11-29 12:00:00,145.0,145.47,144.99,145.19,8365.0,145.0,145.47,144.99,145.19,8365.0
2017-11-29 12:05:00,145.12,145.85,145.12,145.84,8717.0,145.12,145.85,145.12,145.84,8717.0
2017-11-29 12:10:00,145.72,145.96,145.18,145.18,40393.0,145.72,145.96,145.18,145.18,40393.0
2017-11-29 12:15:00,145.19,145.69,145.08,145.69,30865.0,145.19,145.69,145.08,145.69,30865.0
2017-11-29 12:20:00,145.65,146.04,145.65,145.95,6742.0,145.65,146.04,145.65,145.95,6742.0
2017-11-29 12:25:00,145.97,146.18,145.73,145.9,4363.0,145.97,146.18,145.73,145.9,4363.0
2017-11-29 12:30:00,145.68,145.97,145.61,145.66,12943.0,145.68,145.97,145.61,145.66,12943.0
2017-11-29 12:35:00,145.69,146.03,145.58,145.89,5322.0,145.69,146.03,145.58,145.89,5322.0
2017-11-29 12:40:00,145.84,145.85,145.62,145.62,900.0,145.84,145.85,145.62,145.62,900.0
2017-11-29 12:45:00,145.7,145.91,145.68,145.89,2255.0,145.7,145.91,145.68,145.89,2255.0
2017-11-29 12:50:00,145.71,145.77,145.49,145.5,5200.0,145.71,145.77,145.49,145.5,5200.0
2017-11-29 12:55:00,145.67,145.86,145.56,145.64,3317.0,145.67,145.86,145.56,145.64,3317.0
2017-11-29 13:00:00,145.49,145.69,145.49,145.65,2200.0,145.49,145.69,145.49,145.65,2200.0
2017-11-29 13:05:00,145.61,145.68,145.51,145.59,4427.0,145.61,145.68,145.51,145.59,4427.0
2017-11-29 13:10:00,145.67,146.07,145.66,145.98,2099.0,145.67,146.07,145.66,145.98,2099.0
2017-11-29 13:15:00,145.97,146.24,145.9,146.12,4580.0,145.97,146.24,145.9,146.12,4580.0
2017-11-29 13:20:00,146.0,146.09,145.88,145.9,2400.0,146.0,146.09,145.88,145.9,2400.0
2017-11-29 13:25:00,146.05,146.17,145.86,145.97,2800.0,146.05,146.17,145.86,145.97,2800.0
2017-11-29 13:30:00,146.04,146.05,145.75,145.86,4400.0,146.04,146.05,145.75,145.86,4400.0
2017-11-29 13:35:00,145.76,146.09,145.76,145.95,3500.0,145.76,146.09,145.76,145.95,3500.0
2017-11-29 13:40:00,145.92,145.98,145.65,145.9,5054.0,145.92,145.98,145.65,145.9,5054.0
2017-11-29 13:45:00,145.76,146.14,145.76,146.06,3900.0,145.76,146.14,145.76,146.06,3900.0
2017-11-29 13:50:00,145.94,146.03,145.52,145.59,3125.0,145.94,146.03,145.52,145.59,3125.0
2017-11-29 13:55:00,145.56,145.57,145.26,145.27,13868.0,145.56,145.57,145.26,145.27,13868.0
2017-11-29 14:00:00,145.35,145.36,145.1,145.25,4342.0,145.35,145.36,145.1,145.25,4342.0
2017-11-29 14:05:00,145.29,145.3,145.07,145.12,2600.0,145.29,145.3,145.07,145.12,2600.0
2017-11-29 14:10:00,145.08,145.25,144.9,144.96,9844.0,145.08,145.25,144.9,144.96,9844.0
2017-11-29 14:15:00,145.0,145.03,144.82,144.82,6480.0,145.0,145.03,144.82,144.82,6480.0
2017-11-29 14:20:00,144.8,144.9,144.68,144.72,7100.0,144.8,144.9,144.68,144.72,7100.0
2017-11-29 14:25:00,144.72,144.72,144.42,144.5,7912.0,144.72,144.72,144.42,144.5,7912.0
2017-11-29 14:30:00,144.45,144.5,144.05,144.1,9964.0,144.45,144.5,144.05,144.1,9964.0
2017-11-29 14:35:00,144.13,144.13,143.83,143.9,12216.0,144.13,144.13,143.83,143.9,12216.0
2017-11-29 14:40:00,143.87,144.01,143.57,143.68,12718.0,143.87,144.01,143.57,143.68,12718.0
2017-11-29 14:45:00,143.71,143.71,143.36,143.36,6821.0,143.71,143.71,143.36,143.36,6821.0
2017-11-29 14:50:00,143.43,143.61,143.2,143.3,19441.0,143.43,143.61,143.2,143.3,19441.0
2017-11-29 14:55:00,143.3,143.39,143.17,143.17,11564.0,143.3,143.39,143.17,143.17,11564.0
2017-11-29 15:00:00,143.17,143.39,143.13,143.15,19630.0,143.17,143.39,143.13,143.15,19630.0
2017-11-29 15:05:00,143.23,143.3,143.1,143.1,17284.0,143.23,143.3,143.1,143.1,17284.0
2017-11-29 15:10:00,143.11,143.2,142.75,142.85,26001.0,143.11,143.2,142.75,142.85,26001.0
2017-11-29 15:15:00,142.75,142.75,142.44,142.52,24028.0,142.75,142.75,142.44,142.52,24028.0
2017-11-29 15:20:00,142.5,142.64,142.47,142.51,16676.0,142.5,142.64,142.47,142.51,16676.0
2017-11-29 15:25:00,142.53,142.77,142.5,142.74,17685.0,142.53,142.77,142.5,142.74,17685.0
2017-11-29 15:30:00,142.77,143.11,142.73,143.02,65904.0,142.77,143.11,142.73,143.02,65904.0
2017-11-29 15:35:00,143.03,143.25,142.98,143.23,25041.0,143.03,143.25,142.98,143.23,25041.0
2017-11-29 15:40:00,143.21,143.22,143.01,143.14,25936.0,143.21,143.22,143.01,143.14,25936.0
2017-11-29 15:45:00,143.16,143.25,143.1,143.15,36803.0,143.16,143.25,143.1,143.15,36803.0
2017-11-29 15:50:00,143.16,143.51,143.15,143.5,41974.0,143.16,143.51,143.15,143.5,41974.0
2017-11-29 15:55:00,143.5,143.86,143.49,143.76,91862.0,143.5,143.86,143.49,143.76,91862.0
2017-11-30 09:30:00,144.19,146.1,144.14,145.98,19023.0,144.19,146.1,144.14,145.98,19023.0
2017-11-30 09:35:00,145.9,146.0,145.0,145.01,10000.0,145.9,146.0,145.0,145.01,10000.0
2017-11-30 09:40:00,144.88,145.5,144.79,145.36,8693.0,144.88,145.5,144.79,145.36,8693.0
2017-11-30 09:45:00,145.29,145.54,145.13,145.22,13968.0,145.29,145.54,145.13,145.22,13968.0
2017-11-30 09:50:00,145.28,145.29,144.28,144.28,7289.0,145.28,145.29,144.28,144.28,7289.0
2017-11-30 09:55:00,144.28,144.73,144.28,144.67,8600.0,144.28,144.73,144.28,144.67,8600.0
2017-11-30 10:00:00,144.67,144.87,144.24,144.24,10059.0,144.67,144.87,144.24,144.24,10059.0
2017-11-30 10:05:00,144.32,144.32,144.0,144.11,6242.0,144.32,144.32,144.0,144.11,6242.0
2017-11-30 10:10:00,144.14,144.35,144.14,144.25,10068.0,144.14,144.35,144.14,144.25,10068.0
2017-11-30 10:15:00,144.17,144.17,143.96,143.98,2125.0,144.17,144.17,143.96,143.98,2125.0
2017-11-30 10:20:00,144.0,144.4,143.94,144.31,12964.0,144.0,144.4,143.94,144.31,12964.0
2017-11-30 10:25:00,144.33,144.73,144.33,144.56,5345.0,144.33,144.73,144.33,144.56,5345.0
2017-11-30 10:30:00,144.61,144.8,144.27,144.27,5888.0,144.61,144.8,144.27,144.27,5888.0
2017-11-30 10:35:00,144.53,144.74,144.34,144.64,6700.0,144.53,144.74,144.34,144.64,6700.0
2017-11-30 10:40:00,144.68,144.87,144.65,144.79,17934.0,144.68,144.87,144.65,144.79,17934.0
2017-11-30 10:45:00,144.85,144.85,144.66,144.79,3445.0,144.85,144.85,144.66,144.79,3445.0
2017-11-30 10:50:00,144.67,144.9,144.65,144.79,6578.0,144.67,144.9,144.65,144.79,6578.0
2017-11-30 10:55:00,144.86,144.96,144.63,144.7,20553.0,144.86,144.96,144.63,144.7,20553.0
2017-11-30 11:00:00,144.71,144.97,144.67,144.78,14447.0,144.71,144.97,144.67,144.78,14447.0
2017-11-30 11:05:00,144.71,144.78,144.52,144.56,1600.0,144.71,144.78,144.52,144.56,1600.0
2017-11-30 11:10:00,144.62,144.84,144.61,144.72,12084.0,144.62,144.84,144.61,144.72,12084.0
2017-11-30 11:15:00,144.8,144.84,144.39,144.66,18203.0,144.8,144.84,144.39,144.66,18203.0
2017-11-30 11:20:00,144.69,144.93,144.69,144.73,6233.0,144.69,144.93,144.69,144.73,6233.0
2017-11-30 11:25:00,144.8,144.85,144.49,144.66,15201.0,144.8,144.85,144.49,144.66,15201.0
2017-11-30 11:30:00,144.68,144.85,144.56,144.8,8811.0,144.68,144.85,144.56,144.8,8811.0
2017-11-30 11:35:00,144.84,144.93,144.73,144.78,11350.0,144.84,144.93,144.73,144.78,11350.0
2017-11-30 11:40:00,144.73,144.86,144.66,144.79,9941.0,144.73,144.86,144.66,144.79,9941.0
2017-11-30 11:45:00,144.65,144.9,144.64,144.77,9362.0,144.65,144.9,144.64,144.77,9362.0
2017-11-30 11:50:00,144.71,144.82,144.7,144.8,7133.0,144.71,144.82,144.7,144.8,7133.0
2017-11-30 11:55:00,144.81,144.88,144.68,144.74,11400.0,144.81,144.88,144.68,144.74,11400.0
2017-11-30 12:00:00,144.67,145.06,144.67,145.0,15644.0,144.67,145.06,144.67,145.0,15644.0
2017-11-30 12:05:00,144.96,145.33,144.96,145.14,11392.0,144.96,145.33,144.96,145.14,11392.0
2017-11-30 12:10:00,145.25,145.32,144.99,145.3,12674.0,145.25,145.32,144.99,145.3,12674.0
2017-11-30 12:15:00,145.27,145.45,145.09,145.38,20637.0,145.27,145.45,145.09,145.38,20637.0
2017-11-30 12:20:00,145.43,145.5,145.3,145.45,7965.0,145.43,145.5,145.3,145.45,7965.0
2017-11-30 12:25:00,145.45,145.54,145.28,145.4,15888.0,145.45,145.54,145.28,145.4,15888.0
2017-11-30 12:30:00,145.32,145.37,145.1,145.1,10232.0,145.32,145.37,145.1,145.1,10232.0
2017-11-30 12:35:00,145.1,145.2,144.96,145.1,20421.0,145.1,145.2,144.96,145.1,20421.0
2017-11-30 12:40:00,145.06,145.29,145.03,145.18,13760.0,145.06,145.29,145.03,145.18,13760.0
2017-11-30 12:45:00,145.11,145.31,145.1,145.3,12469.0,145.11,145.31,145.1,145.3,12469.0
2017-11-30 12:50:00,145.25,145.25,145.04,145.05,16564.0,145.25,145.25,145.04,145.05,16564.0
2017-11-30 12:55:00,145.02,145.1,144.91,145.01,5563.0,145.02,145.1,144.91,145.01,5563.0
2017-11-30 13:00:00,145.0,145.1,144.86,145.0,9791.0,145.0,145.1,144.86,145.0,9791.0
2017-11-30 13:05:00,145.02,145.02,144.73,144.9,8268.0,145.02,145.02,144.73,144.9,8268.0
2017-11-30 13:10:00,144.91,145.1,144.82,144.88,4630.0,144.91,145.1,144.82,144.88,4630.0
2017-11-30 13:15:00,144.95,145.05,144.66,144.9,6910.0,144.95,145.05,144.66,144.9,6910.0
2017-11-30 13:20:00,144.99,144.99,144.79,144.84,4186.0,144.99,144.99,144.79,144.84,4186.0
2017-11-30 13:25:00,144.91,145.15,144.91,145.05,5499.0,144.91,145.15,144.91,145.05,5499.0
2017-11-30 13:30:00,144.99,144.99,144.63,144.86,6332.0,144.99,144.99,144.63,144.86,6332.0
2017-11-30 13:35:00,144.88,145.0,144.67,144.83,7711.0,144.88,145.0,144.67,144.83,7711.0
2017-11-30 13:40:00,144.87,144.92,144.79,144.83,2400.0,144.87,144.92,144.79,144.83,2400.0
2017-11-30 13:45:00,144.84,144.85,144.74,144.76,10925.0,144.84,144.85,144.74,144.76,10925.0
2017-11-30 13:50:00,144.77,144.77,144.45,144.45,8863.0,144.77,144.77,144.45,144.45,8863.0
2017-11-30 13:55:00,144.48,144.59,144.29,144.34,14776.0,144.48,144.59,144.29,144.34,14776.0
2017-11-30 14:00:00,144.5,144.63,144.42,144.54,8801.0,144.5,144.63,144.42,144.54,8801.0
2017-11-30 14:05:00,144.52,144.59,144.36,144.36,8364.0,144.52,144.59,144.36,144.36,8364.0
2017-11-30 14:10:00,144.34,144.54,144.32,144.44,11033.0,144.34,144.54,144.32,144.44,11033.0
2017-11-30 14:15:00,144.45,144.59,144.42,144.48,5000.0,144.45,144.59,144.42,144.48,5000.0
2017-11-30 14:20:00,144.5,144.51,144.23,144.49,6536.0,144.5,144.51,144.23,144.49,6536.0
2017-11-30 14:25:00,144.51,144.51,144.37,144.37,6988.0,144.51,144.51,144.37,144.37,6988.0
2017-11-30 14:30:00,144.41,144.63,144.4,144.6,16677.0,144.41,144.63,144.4,144.6,16677.0
2017-11-30 14:35:00,144.59,144.62,144.5,144.62,9204.0,144.59,144.62,144.5,144.62,9204.0
2017-11-30 14:40:00,144.59,144.68,144.45,144.54,10127.0,144.59,144.68,144.45,144.54,10127.0
2017-11-30 14:45:00,144.52,144.59,144.49,144.54,6402.0,144.52,144.59,144.49,144.54,6402.0
2017-11-30 14:50:00,144.54,144.64,144.46,144.64,10198.0,144.54,144.64,144.46,144.64,10198.0
2017-11-30 14:55:00,144.68,144.68,144.42,144.46,11444.0,144.68,144.68,144.42,144.46,11444.0
2017-11-30 15:00:00,144.47,144.48,144.39,144.45,5600.0,144.47,144.48,144.39,144.45,5600.0
2017-11-30 15:05:00,144.41,144.42,144.1,144.13,17069.0,144.41,144.42,144.1,144.13,17069.0
2017-11-30 15:10:00,144.13,144.25,144.11,144.22,9330.0,144.13,144.25,144.11,144.22,9330.0
2017-11-30 15:15:00,144.22,144.28,144.04,144.04,8657.0,144.22,144.28,144.04,144.04,8657.0
2017-11-30 15:20:00,144.04,144.26,144.0,144.25,10842.0,144.04,144.26,144.0,144.25,10842.0
2017-11-30 15:25:00,144.25,144.27,144.16,144.23,16305.0,144.25,144.27,144.16,144.23,16305.0
2017-11-30 15:30:00,144.25,144.25,144.14,144.23,11504.0,144.25,144.25,144.14,144.23,11504.0
2017-11-30 15:35:00,144.22,144.27,143.96,143.97,13688.0,144.22,144.27,143.96,143.97,13688.0
2017-11-30 15:40:00,143.99,144.24,143.98,144.22,16475.0,143.99,144.24,143.98,144.22,16475.0
2017-11-30 15:45:00,144.17,144.26,144.11,144.21,25273.0,144.17,144.26,144.11,144.21,25273.0
2017-11-30 15:50:00,144.23,144.65,144.23,144.51,119314.0,144.23,144.65,144.23,144.51,119314.0
2017-11-30 15:55:00,144.5,144.51,144.1,144.22,113276.0,144.5,144.51,144.1,144.22,113276.0
2017-12-01 09:30:00,143.09,144.18,143.06,143.53,34412.0,143.09,144.18,143.06,143.53,34412.0
2017-12-01 09:35:00,143.72,144.1,143.46,144.1,15460.0,143.72,144.1,143.46,144.1,15460.0
2017-12-01 09:40:00,144.08,144.29,143.92,144.01,21847.0,144.08,144.29,143.92,144.01,21847.0
2017-12-01 09:45:00,144.16,144.29,143.83,143.88,15412.0,144.16,144.29,143.83,143.88,15412.0
2017-12-01 09:50:00,143.94,144.01,143.43,143.68,20341.0,143.94,144.01,143.43,143.68,20341.0
2017-12-01 09:55:00,143.67,144.09,143.41,143.68,44950.0,143.67,144.09,143.41,143.68,44950.0
2017-12-01 10:00:00,143.68,144.29,143.68,144.06,16061.0,143.68,144.29,143.68,144.06,16061.0
2017-12-01 10:05:00,144.08,144.17,143.72,143.83,15483.0,144.08,144.17,143.72,143.83,15483.0
2017-12-01 10:10:00,143.68,143.81,143.37,143.81,14001.0,143.68,143.81,143.37,143.81,14001.0
2017-12-01 10:15:00,143.75,144.18,143.69,144.1,20909.0,143.75,144.18,143.69,144.1,20909.0
2017-12-01 10:20:00,144.1,144.15,143.93,144.1,12700.0,144.1,144.15,143.93,144.1,12700.0
2017-12-01 10:25:00,144.17,144.57,144.06,144.46,12435.0,144.17,144.57,144.06,144.46,12435.0
2017-12-01 10:30:00,144.5,144.7,144.25,144.25,15130.0,144.5,144.7,144.25,144.25,15130.0
2017-12-01 10:35:00,144.27,144.48,143.95,143.95,7380.0,144.27,144.48,143.95,143.95,7380.0
2017-12-01 10:40:00,144.0,144.37,143.92,144.19,15704.0,144.0,144.37,143.92,144.19,15704.0
2017-12-01 10:45:00,144.04,144.26,143.92,144.18,9073.0,144.04,144.26,143.92,144.18,9073.0
2017-12-01 10:50:00,144.23,144.26,143.93,144.0,22152.0,144.23,144.26,143.93,144.0,22152.0
2017-12-01 10:55:00,144.07,144.19,143.68,143.75,7453.0,144.07,144.19,143.68,143.75,7453.0
2017-12-01 11:00:00,143.71,144.01,143.42,143.54,16305.0,143.71,144.01,143.42,143.54,16305.0
2017-12-01 11:05:00,143.61,143.63,142.53,143.0,31359.0,143.61,143.63,142.53,143.0,31359.0
2017-12-01 11:10:00,143.19,143.19,141.75,142.4,30368.0,143.19,143.19,141.75,142.4,30368.0
2017-12-01 11:15:00,142.67,142.83,142.29,142.35,18919.0,142.67,142.83,142.29,142.35,18919.0
2017-12-01 11:20:00,142.34,142.44,141.16,141.27,28023.0,142.34,142.44,141.16,141.27,28023.0
2017-12-01 11:25:00,141.06,141.24,139.86,140.16,55624.0,141.06,141.24,139.86,140.16,55624.0
2017-12-01 11:30:00,140.15,140.59,139.91,140.38,24088.0,140.15,140.59,139.91,140.38,24088.0
2017-12-01 11:35:00,140.44,141.14,140.17,141.08,20808.0,140.44,141.14,140.17,141.08,20808.0
2017-12-01 11:40:00,141.16,141.18,140.61,140.88,26511.0,141.16,141.18,140.61,140.88,26511.0
2017-12-01 11:45:00,140.93,141.02,140.48,140.77,13727.0,140.93,141.02,140.48,140.77,13727.0
2017-12-01 11:50:00,140.77,140.8,140.15,140.69,27898.0,140.77,140.8,140.15,140.69,27898.0
2017-12-01 11:55:00,140.75,140.76,140.18,140.52,33026.0,140.75,140.76,140.18,140.52,33026.0
2017-12-01 12:00:00,140.46,141.18,140.21,141.18,17049.0,140.46,141.18,140.21,141.18,17049.0
2017-12-01 12:05:00,141.19,141.65,141.14,141.56,10500.0,141.19,141.65,141.14,141.56,10500.0
2017-12-01 12:10:00,141.53,141.97,141.36,141.71,9152.0,141.53,141.97,141.36,141.71,9152.0
2017-12-01 12:15:00,141.61,141.83,141.17,141.44,8200.0,141.61,141.83,141.17,141.44,8200.0
2017-12-01 12:20:00,141.47,141.66,141.22,141.46,10389.0,141.47,141.66,141.22,141.46,10389.0
2017-12-01 12:25:00,141.44,141.49,140.99,141.21,3900.0,141.44,141.49,140.99,141.21,3900.0
2017-12-01 12:30:00,141.06,141.19,140.52,140.61,13600.0,141.06,141.19,140.52,140.61,13600.0
2017-12-01 12:35:00,140.72,140.72,140.24,140.55,7099.0,140.72,140.72,140.24,140.55,7099.0
2017-12-01 12:40:00,140.55,140.79,140.3,140.79,5800.0,140.55,140.79,140.3,140.79,5800.0
2017-12-01 12:45:00,140.9,141.13,140.6,141.13,12226.0,140.9,141.13,140.6,141.13,12226.0
2017-12-01 12:50:00,141.0,141.34,140.93,141.2,11969.0,141.0,141.34,140.93,141.2,11969.0
2017-12-01 12:55:00,141.24,141.6,141.24,141.6,9490.0,141.24,141.6,141.24,141.6,9490.0
2017-12-01 13:00:00,141.42,141.46,141.0,141.12,20321.0,141.42,141.46,141.0,141.12,20321.0
2017-12-01 13:05:00,141.08,141.09,140.82,140.82,5500.0,141.08,141.09,140.82,140.82,5500.0
2017-12-01 13:10:00,140.97,141.25,140.73,140.88,11341.0,140.97,141.25,140.73,140.88,11341.0
2017-12-01 13:15:00,140.94,141.0,140.73,140.86,11198.0,140.94,141.0,140.73,140.86,11198.0
2017-12-01 13:20:00,140.9,141.07,140.77,140.89,28342.0,140.9,141.07,140.77,140.89,28342.0
2017-12-01 13:25:00,140.91,141.07,140.82,140.95,212701.0,140.91,141.07,140.82,140.95,212701.0
2017-12-01 13:30:00,140.93,140.97,140.86,140.91,48439.0,140.93,140.97,140.86,140.91,48439.0
2017-12-01 13:35:00,140.87,141.8,140.87,141.77,28151.0,140.87,141.8,140.87,141.77,28151.0
2017-12-01 13:40:00,141.84,141.93,141.73,141.77,16436.0,141.84,141.93,141.73,141.77,16436.0
2017-12-01 13:45:00,141.8,141.8,141.07,141.15,14224.0,141.8,141.8,141.07,141.15,14224.0
2017-12-01 13:50:00,141.24,141.24,140.99,141.16,25468.0,141.24,141.24,140.99,141.16,25468.0
2017-12-01 13:55:00,141.2,141.47,141.18,141.23,14684.0,141.2,141.47,141.18,141.23,14684.0
2017-12-01 14:00:00,141.31,141.32,141.18,141.24,9766.0,141.31,141.32,141.18,141.24,9766.0
2017-12-01 14:05:00,141.2,141.2,140.88,141.04,11766.0,141.2,141.2,140.88,141.04,11766.0
2017-12-01 14:10:00,141.06,141.09,140.87,140.87,10100.0,141.06,141.09,140.87,140.87,10100.0
2017-12-01 14:15:00,140.95,141.03,140.84,140.84,19960.0,140.95,141.03,140.84,140.84,19960.0
2017-12-01 14:20:00,140.84,140.98,140.83,140.91,9681.0,140.84,140.98,140.83,140.91,9681.0
2017-12-01 14:25:00,140.88,141.25,140.87,141.0,15200.0,140.88,141.25,140.87,141.0,15200.0
2017-12-01 14:30:00,141.0,141.05,140.85,140.88,12800.0,141.0,141.05,140.85,140.88,12800.0
2017-12-01 14:35:00,140.89,140.95,140.78,140.93,8808.0,140.89,140.95,140.78,140.93,8808.0
2017-12-01 14:40:00,140.95,140.99,140.63,140.63,9200.0,140.95,140.99,140.63,140.63,9200.0
2017-12-01 14:45:00,140.67,140.72,140.5,140.6,19995.0,140.67,140.72,140.5,140.6,19995.0
2017-12-01 14:50:00,140.55,140.55,140.42,140.44,17788.0,140.55,140.55,140.42,140.44,17788.0
2017-12-01 14:55:00,140.45,140.57,140.42,140.51,18765.0,140.45,140.57,140.42,140.51,18765.0
2017-12-01 15:00:00,140.5,140.52,140.1,140.27,27230.0,140.5,140.52,140.1,140.27,27230.0
2017-12-01 15:05:00,140.27,140.53,140.21,140.44,16000.0,140.27,140.53,140.21,140.44,16000.0
2017-12-01 15:10:00,140.48,140.5,140.35,140.36,11081.0,140.48,140.5,140.35,140.36,11081.0
2017-12-01 15:15:00,140.39,140.68,140.37,140.64,19003.0,140.39,140.68,140.37,140.64,19003.0
2017-12-01 15:20:00,140.68,140.88,140.58,140.8,18686.0,140.68,140.88,140.58,140.8,18686.0
2017-12-01 15:25:00,140.8,140.82,140.66,140.73,20466.0,140.8,140.82,140.66,140.73,20466.0
2017-12-01 15:30:00,140.72,140.98,140.72,140.98,30408.0,140.72,140.98,140.72,140.98,30408.0
2017-12-01 15:35:00,141.0,141.04,140.81,140.82,50185.0,141.0,141.04,140.81,140.82,50185.0
2017-12-01 15:40:00,140.82,140.84,140.68,140.82,38332.0,140.82,140.84,140.68,140.82,38332.0
2017-12-01 15:45:00,140.79,140.94,140.63,140.8,37033.0,140.79,140.94,140.63,140.8,37033.0
2017-12-01 15:50:00,140.8,140.81,140.58,140.65,86918.0,140.8,140.81,140.58,140.65,86918.0
2017-12-01 15:55:00,140.65,141.0,140.65,140.79,109413.0,140.65,141.0,140.65,140.79,109413.0
2017-12-04 09:30:00,141.99,141.99,141.0,141.47,24754.0,141.99,141.99,141.0,141.47,24754.0
2017-12-04 09:35:00,141.57,141.57,140.33,140.57,20904.0,141.57,141.57,140.33,140.57,20904.0
2017-12-04 09:40:00,140.56,141.62,140.53,140.93,14542.0,140.56,141.62,140.53,140.93,14542.0
2017-12-04 09:45:00,140.96,140.96,139.73,140.01,26192.0,140.96,140.96,139.73,140.01,26192.0
2017-12-04 09:50:00,139.99,140.88,139.98,140.68,23303.0,139.99,140.88,139.98,140.68,23303.0
2017-12-04 09:55:00,140.81,140.81,140.08,140.18,4900.0,140.81,140.81,140.08,140.18,4900.0
2017-12-04 10:00:00,140.09,140.74,140.0,140.71,24176.0,140.09,140.74,140.0,140.71,24176.0
2017-12-04 10:05:00,140.78,140.83,140.24,140.54,17906.0,140.78,140.83,140.24,140.54,17906.0
2017-12-04 10:10:00,140.47,141.13,140.23,140.86,15126.0,140.47,141.13,140.23,140.86,15126.0
2017-12-04 10:15:00,140.79,141.42,140.22,140.31,89125.0,140.79,141.42,140.22,140.31,89125.0
2017-12-04 10:20:00,140.19,141.27,140.19,141.17,12686.0,140.19,141.27,140.19,141.17,12686.0
2017-12-04 10:25:00,140.99,141.1,140.11,140.37,19965.0,140.99,141.1,140.11,140.37,19965.0
2017-12-04 10:30:00,140.63,140.65,140.24,140.5,9803.0,140.63,140.65,140.24,140.5,9803.0
2017-12-04 10:35:00,140.37,140.71,140.17,140.68,13255.0,140.37,140.71,140.17,140.68,13255.0
2017-12-04 10:40:00,140.88,141.12,140.68,140.93,16214.0,140.88,141.12,140.68,140.93,16214.0
2017-12-04 10:45:00,140.61,141.16,140.45,140.82,17339.0,140.61,141.16,140.45,140.82,17339.0
2017-12-04 10:50:00,140.79,141.16,140.7,141.04,10286.0,140.79,141.16,140.7,141.04,10286.0
2017-12-04 10:55:00,140.99,141.0,140.46,140.88,16519.0,140.99,141.0,140.46,140.88,16519.0
2017-12-04 11:00:00,140.88,141.64,140.87,141.0,13604.0,140.88,141.64,140.87,141.0,13604.0
2017-12-04 11:05:00,141.11,141.56,140.85,141.2,14825.0,141.11,141.56,140.85,141.2,14825.0
2017-12-04 11:10:00,141.12,141.43,140.92,141.21,10917.0,141.12,141.43,140.92,141.21,10917.0
2017-12-04 11:15:00,141.2,141.46,141.05,141.33,31129.0,141.2,141.46,141.05,141.33,31129.0
2017-12-04 11:20:00,141.32,141.45,140.73,140.74,23811.0,141.32,141.45,140.73,140.74,23811.0
2017-12-04 11:25:00,140.78,141.28,140.72,141.19,11036.0,140.78,141.28,140.72,141.19,11036.0
2017-12-04 11:30:00,141.22,141.66,141.13,141.46,20831.0,141.22,141.66,141.13,141.46,20831.0
2017-12-04 11:35:00,141.43,142.36,141.4,142.36,9575.0,141.43,142.36,141.4,142.36,9575.0
2017-12-04 11:40:00,142.31,142.42,141.6,141.61,23404.0,142.31,142.42,141.6,141.61,23404.0
2017-12-04 11:45:00,141.58,142.11,141.29,142.1,10027.0,141.58,142.11,141.29,142.1,10027.0
2017-12-04 11:50:00,142.01,142.01,141.66,141.66,8830.0,142.01,142.01,141.66,141.66,8830.0
2017-12-04 11:55:00,141.72,142.09,141.71,141.85,13716.0,141.72,142.09,141.71,141.85,13716.0
2017-12-04 12:00:00,141.91,142.08,141.68,141.94,17069.0,141.91,142.08,141.68,141.94,17069.0
2017-12-04 12:05:00,141.97,142.23,141.87,142.04,23663.0,141.97,142.23,141.87,142.04,23663.0
2017-12-04 12:10:00,142.03,142.7,141.96,142.41,76526.0,142.03,142.7,141.96,142.41,76526.0
2017-12-04 12:15:00,142.31,142.34,142.17,142.2,5795.0,142.31,142.34,142.17,142.2,5795.0
2017-12-04 12:20:00,142.22,142.22,141.8,142.18,5567.0,142.22,142.22,141.8,142.18,5567.0
2017-12-04 12:25:00,142.2,142.22,141.93,142.22,5600.0,142.2,142.22,141.93,142.22,5600.0
2017-12-04 12:30:00,142.25,142.25,141.98,142.12,9673.0,142.25,142.25,141.98,142.12,9673.0
2017-12-04 12:35:00,142.17,142.23,141.7,141.92,8745.0,142.17,142.23,141.7,141.92,8745.0
2017-12-04 12:40:00,141.84,142.22,141.84,142.14,2700.0,141.84,142.22,141.84,142.14,2700.0
2017-12-04 12:45:00,142.0,142.0,141.75,141.75,5680.0,142.0,142.0,141.75,141.75,5680.0
2017-12-04 12:50:00,141.71,142.0,141.71,141.91,6087.0,141.71,142.0,141.71,141.91,6087.0
2017-12-04 12:55:00,141.74,142.0,141.74,141.81,3259.0,141.74,142.0,141.74,141.81,3259.0
2017-12-04 13:00:00,141.85,142.18,141.79,142.18,4700.0,141.85,142.18,141.79,142.18,4700.0
2017-12-04 13:05:00,142.16,142.21,141.84,141.87,20642.0,142.16,142.21,141.84,141.87,20642.0
2017-12-04 13:10:00,141.91,142.12,141.85,141.85,4447.0,141.91,142.12,141.85,141.85,4447.0
2017-12-04 13:15:00,141.85,142.12,141.84,141.97,4500.0,141.85,142.12,141.84,141.97,4500.0
2017-12-04 13:20:00,142.0,142.1,141.89,142.1,4000.0,142.0,142.1,141.89,142.1,4000.0
2017-12-04 13:25:00,142.08,142.08,141.84,141.89,1805.0,142.08,142.08,141.84,141.89,1805.0
2017-12-04 13:30:00,141.93,141.93,141.69,141.81,5766.0,141.93,141.93,141.69,141.81,5766.0
2017-12-04 13:35:00,141.76,141.78,141.56,141.71,5651.0,141.76,141.78,141.56,141.71,5651.0
2017-12-04 13:40:00,141.76,141.77,141.42,141.42,6667.0,141.76,141.77,141.42,141.42,6667.0
2017-12-04 13:45:00,141.42,141.58,141.34,141.34,7545.0,141.42,141.58,141.34,141.34,7545.0
2017-12-04 13:50:00,141.29,141.5,141.25,141.45,8012.0,141.29,141.5,141.25,141.45,8012.0
2017-12-04 13:55:00,141.58,141.58,141.34,141.39,11299.0,141.58,141.58,141.34,141.39,11299.0
2017-12-04 14:00:00,141.39,141.5,141.33,141.4,7724.0,141.39,141.5,141.33,141.4,7724.0
2017-12-04 14:05:00,141.37,141.37,140.89,140.94,6355.0,141.37,141.37,140.89,140.94,6355.0
2017-12-04 14:10:00,140.93,141.46,140.92,141.21,6918.0,140.93,141.46,140.92,141.21,6918.0
2017-12-04 14:15:00,141.21,141.44,140.92,140.92,9142.0,141.21,141.44,140.92,140.92,9142.0
2017-12-04 14:20:00,141.0,141.31,140.85,141.04,5500.0,141.0,141.31,140.85,141.04,5500.0
2017-12-04 14:25:00,141.05,141.14,140.83,140.92,37843.0,141.05,141.14,140.83,140.92,37843.0
2017-12-04 14:30:00,140.95,140.97,140.15,140.43,13646.0,140.95,140.97,140.15,140.43,13646.0
2017-12-04 14:35:00,140.42,140.64,140.12,140.31,12611.0,140.42,140.64,140.12,140.31,12611.0
2017-12-04 14:40:00,140.42,140.5,140.07,140.3,7501.0,140.42,140.5,140.07,140.3,7501.0
2017-12-04 14:45:00,140.24,140.35,140.16,140.2,7144.0,140.24,140.35,140.16,140.2,7144.0
2017-12-04 14:50:00,140.14,140.32,140.05,140.05,8110.0,140.14,140.32,140.05,140.05,8110.0
2017-12-04 14:55:00,140.1,140.25,139.95,140.05,31432.0,140.1,140.25,139.95,140.05,31432.0
2017-12-04 15:00:00,140.06,140.36,139.95,140.24,17656.0,140.06,140.36,139.95,140.24,17656.0
2017-12-04 15:05:00,140.3,140.49,140.2,140.49,5539.0,140.3,140.49,140.2,140.49,5539.0
2017-12-04 15:10:00,140.55,140.55,140.23,140.23,7989.0,140.55,140.55,140.23,140.23,7989.0
2017-12-04 15:15:00,140.23,141.05,140.07,140.17,74475.0,140.23,141.05,140.07,140.17,74475.0
2017-12-04 15:20:00,140.15,140.3,140.15,140.3,27463.0,140.15,140.3,140.15,140.3,27463.0
2017-12-04 15:25:00,140.3,140.3,139.92,139.92,39268.0,140.3,140.3,139.92,139.92,39268.0
2017-12-04 15:30:00,139.92,140.16,139.68,139.91,45401.0,139.92,140.16,139.68,139.91,45401.0
2017-12-04 15:35:00,139.93,140.03,139.51,139.73,24812.0,139.93,140.03,139.51,139.73,24812.0
2017-12-04 15:40:00,139.78,139.85,139.66,139.75,28398.0,139.78,139.85,139.66,139.75,28398.0
2017-12-04 15:45:00,139.72,139.73,138.91,139.26,49946.0,139.72,139.73,138.91,139.26,49946.0
2017-12-04 15:50:00,139.29,139.35,138.9,139.04,65420.0,139.29,139.35,138.9,139.04,65420.0
2017-12-04 15:55:00,139.05,139.8,138.67,138.8,276176.0,139.05,139.8,138.67,138.8,276176.0
2017-12-05 09:30:00,138.6,140.44,138.43,140.07,38895.0,138.6,140.44,138.43,140.07,38895.0
2017-12-05 09:35:00,140.08,140.2,139.2,139.66,14329.0,140.08,140.2,139.2,139.66,14329.0
2017-12-05 09:40:00,139.64,141.39,139.64,141.39,17761.0,139.64,141.39,139.64,141.39,17761.0
2017-12-05 09:45:00,141.25,141.5,140.68,141.14,9384.0,141.25,141.5,140.68,141.14,9384.0
2017-12-05 09:50:00,141.0,141.19,140.62,140.71,19259.0,141.0,141.19,140.62,140.71,19259.0
2017-12-05 09:55:00,140.71,141.34,140.71,141.11,31368.0,140.71,141.34,140.71,141.11,31368.0
2017-12-05 10:00:00,141.08,141.67,140.92,141.19,54400.0,141.08,141.67,140.92,141.19,54400.0
2017-12-05 10:05:00,141.2,141.21,140.4,140.66,28252.0,141.2,141.21,140.4,140.66,28252.0
2017-12-05 10:10:00,140.78,140.86,139.99,140.19,27168.0,140.78,140.86,139.99,140.19,27168.0
2017-12-05 10:15:00,140.19,140.52,139.6,140.52,13317.0,140.19,140.52,139.6,140.52,13317.0
2017-12-05 10:20:00,140.52,140.75,139.82,140.0,17821.0,140.52,140.75,139.82,140.0,17821.0
2017-12-05 10:25:00,139.94,140.22,139.47,139.74,12328.0,139.94,140.22,139.47,139.74,12328.0
2017-12-05 10:30:00,139.87,139.96,139.55,139.55,3500.0,139.87,139.96,139.55,139.55,3500.0
2017-12-05 10:35:00,139.5,139.59,139.03,139.42,15456.0,139.5,139.59,139.03,139.42,15456.0
2017-12-05 10:40:00,139.46,139.54,139.13,139.31,14273.0,139.46,139.54,139.13,139.31,14273.0
2017-12-05 10:45:00,139.44,139.58,139.27,139.41,10251.0,139.44,139.58,139.27,139.41,10251.0
2017-12-05 10:50:00,139.33,139.41,139.04,139.4,13319.0,139.33,139.41,139.04,139.4,13319.0
2017-12-05 10:55:00,139.38,139.79,139.24,139.72,17762.0,139.38,139.79,139.24,139.72,17762.0
2017-12-05 11:00:00,139.65,140.29,139.65,140.22,12474.0,139.65,140.29,139.65,140.22,12474.0
2017-12-05 11:05:00,140.14,140.64,140.14,140.3,11202.0,140.14,140.64,140.14,140.3,11202.0
2017-12-05 11:10:00,140.44,140.44,140.18,140.25,24609.0,140.44,140.44,140.18,140.25,24609.0
2017-12-05 11:15:00,140.25,140.51,140.1,140.5,10316.0,140.25,140.51,140.1,140.5,10316.0
2017-12-05 11:20:00,140.69,140.73,140.39,140.53,33054.0,140.69,140.73,140.39,140.53,33054.0
2017-12-05 11:25:00,140.51,140.56,140.34,140.35,4848.0,140.51,140.56,140.34,140.35,4848.0
2017-12-05 11:30:00,140.34,140.68,140.28,140.49,7596.0,140.34,140.68,140.28,140.49,7596.0
2017-12-05 11:35:00,140.44,140.46,140.07,140.29,6310.0,140.44,140.46,140.07,140.29,6310.0
2017-12-05 11:40:00,140.24,140.43,140.09,140.25,8410.0,140.24,140.43,140.09,140.25,8410.0
2017-12-05 11:45:00,140.33,140.33,140.14,140.2,9097.0,140.33,140.33,140.14,140.2,9097.0
2017-12-05 11:50:00,140.22,140.26,140.01,140.01,9122.0,140.22,140.26,140.01,140.01,9122.0
2017-12-05 11:55:00,140.01,140.3,139.88,140.12,6900.0,140.01,140.3,139.88,140.12,6900.0
2017-12-05 12:00:00,140.1,140.38,139.9,139.9,21131.0,140.1,140.38,139.9,139.9,21131.0
2017-12-05 12:05:00,139.85,139.88,139.69,139.74,3303.0,139.85,139.88,139.69,139.74,3303.0
2017-12-05 12:10:00,139.83,140.13,139.78,140.0,11385.0,139.83,140.13,139.78,140.0,11385.0
2017-12-05 12:15:00,140.1,140.42,139.86,140.42,4936.0,140.1,140.42,139.86,140.42,4936.0
2017-12-05 12:20:00,140.22,140.23,139.85,140.03,3749.0,140.22,140.23,139.85,140.03,3749.0
2017-12-05 12:25:00,140.02,140.21,139.68,139.75,9943.0,140.02,140.21,139.68,139.75,9943.0
2017-12-05 12:30:00,139.65,140.06,139.65,140.0,5900.0,139.65,140.06,139.65,140.0,5900.0
2017-12-05 12:35:00,139.87,140.04,139.84,139.89,5500.0,139.87,140.04,139.84,139.89,5500.0
2017-12-05 12:40:00,139.93,140.08,139.63,140.05,5830.0,139.93,140.08,139.63,140.05,5830.0
2017-12-05 12:45:00,140.12,140.21,139.89,140.07,10340.0,140.12,140.21,139.89,140.07,10340.0
2017-12-05 12:50:00,140.11,140.12,139.94,140.01,5000.0,140.11,140.12,139.94,140.01,5000.0
2017-12-05 12:55:00,139.99,140.07,139.69,139.8,6176.0,139.99,140.07,139.69,139.8,6176.0
2017-12-05 13:00:00,139.76,140.07,139.73,139.89,4644.0,139.76,140.07,139.73,139.89,4644.0
2017-12-05 13:05:00,139.86,139.91,139.62,139.62,3225.0,139.86,139.91,139.62,139.62,3225.0
2017-12-05 13:10:00,139.62,139.92,139.6,139.88,13160.0,139.62,139.92,139.6,139.88,13160.0
2017-12-05 13:15:00,139.87,140.28,139.87,140.27,24325.0,139.87,140.28,139.87,140.27,24325.0
2017-12-05 13:20:00,140.28,140.4,140.19,140.23,20159.0,140.28,140.4,140.19,140.23,20159.0
2017-12-05 13:25:00,140.23,140.31,140.16,140.23,12441.0,140.23,140.31,140.16,140.23,12441.0
2017-12-05 13:30:00,140.23,140.25,139.96,140.25,8200.0,140.23,140.25,139.96,140.25,8200.0
2017-12-05 13:35:00,140.17,140.24,140.09,140.17,3940.0,140.17,140.24,140.09,140.17,3940.0
2017-12-05 13:40:00,140.18,140.18,139.89,140.06,10400.0,140.18,140.18,139.89,140.06,10400.0
2017-12-05 13:45:00,140.02,140.07,139.92,139.93,4620.0,140.02,140.07,139.92,139.93,4620.0
2017-12-05 13:50:00,139.99,140.11,139.87,139.97,9900.0,139.99,140.11,139.87,139.97,9900.0
2017-12-05 13:55:00,140.07,140.15,139.89,140.11,4200.0,140.07,140.15,139.89,140.11,4200.0
2017-12-05 14:00:00,140.11,140.3,139.94,140.16,8651.0,140.11,140.3,139.94,140.16,8651.0
2017-12-05 14:05:00,140.04,140.2,139.91,139.94,4944.0,140.04,140.2,139.91,139.94,4944.0
2017-12-05 14:10:00,139.94,140.18,139.86,140.02,8911.0,139.94,140.18,139.86,140.02,8911.0
2017-12-05 14:15:00,140.05,140.18,139.85,139.94,4244.0,140.05,140.18,139.85,139.94,4244.0
2017-12-05 14:20:00,139.88,140.07,139.62,139.88,7000.0,139.88,140.07,139.62,139.88,7000.0
2017-12-05 14:25:00,139.99,140.01,139.64,139.65,3937.0,139.99,140.01,139.64,139.65,3937.0
2017-12-05 14:30:00,139.63,140.1,139.56,139.66,11899.0,139.63,140.1,139.56,139.66,11899.0
2017-12-05 14:35:00,139.47,139.6,139.25,139.38,2700.0,139.47,139.6,139.25,139.38,2700.0
2017-12-05 14:40:00,139.4,139.55,139.15,139.47,5220.0,139.4,139.55,139.15,139.47,5220.0
2017-12-05 14:45:00,139.54,139.56,139.11,139.11,4345.0,139.54,139.56,139.11,139.11,4345.0
2017-12-05 14:50:00,139.23,139.33,138.65,138.71,15902.0,139.23,139.33,138.65,138.71,15902.0
2017-12-05 14:55:00,138.79,139.15,138.56,138.75,10452.0,138.79,139.15,138.56,138.75,10452.0
2017-12-05 15:00:00,138.68,138.92,138.63,138.78,14377.0,138.68,138.92,138.63,138.78,14377.0
2017-12-05 15:05:00,138.73,138.73,138.17,138.3,8781.0,138.73,138.73,138.17,138.3,8781.0
2017-12-05 15:10:00,138.41,138.79,138.29,138.59,5600.0,138.41,138.79,138.29,138.59,5600.0
2017-12-05 15:15:00,138.65,138.67,138.21,138.28,11683.0,138.65,138.67,138.21,138.28,11683.0
2017-12-05 15:20:00,138.23,138.65,138.16,138.65,9832.0,138.23,138.65,138.16,138.65,9832.0
2017-12-05 15:25:00,138.52,138.73,138.38,138.64,19998.0,138.52,138.73,138.38,138.64,19998.0
2017-12-05 15:30:00,138.63,138.65,138.26,138.34,16486.0,138.63,138.65,138.26,138.34,16486.0
2017-12-05 15:35:00,138.34,138.5,138.16,138.43,13867.0,138.34,138.5,138.16,138.43,13867.0
2017-12-05 15:40:00,138.42,138.53,138.29,138.36,18945.0,138.42,138.53,138.29,138.36,18945.0
2017-12-05 15:45:00,138.43,138.43,138.11,138.21,26443.0,138.43,138.43,138.11,138.21,26443.0
2017-12-05 15:50:00,138.21,138.3,138.02,138.08,42692.0,138.21,138.3,138.02,138.08,42692.0
2017-12-05 15:55:00,138.06,138.51,138.06,138.35,60566.0,138.06,138.51,138.06,138.35,60566.0
2017-12-06 09:30:00,138.3,139.41,137.44,137.64,31237.0,138.3,139.41,137.44,137.64,31237.0
2017-12-06 09:35:00,137.65,138.29,137.43,138.02,27419.0,137.65,138.29,137.43,138.02,27419.0
2017-12-06 09:40:00,138.03,138.15,137.81,137.93,14425.0,138.03,138.15,137.81,137.93,14425.0
2017-12-06 09:45:00,137.71,137.97,137.41,137.58,9042.0,137.71,137.97,137.41,137.58,9042.0
2017-12-06 09:50:00,137.47,137.93,137.26,137.78,13810.0,137.47,137.93,137.26,137.78,13810.0
2017-12-06 09:55:00,137.98,138.24,137.79,137.91,11320.0,137.98,138.24,137.79,137.91,11320.0
2017-12-06 10:00:00,137.88,138.3,137.77,137.93,24934.0,137.88,138.3,137.77,137.93,24934.0
2017-12-06 10:05:00,137.87,138.3,137.52,138.1,14999.0,137.87,138.3,137.52,138.1,14999.0
2017-12-06 10:10:00,138.16,138.21,137.71,138.09,14428.0,138.16,138.21,137.71,138.09,14428.0
2017-12-06 10:15:00,137.92,138.22,137.76,137.84,9483.0,137.92,138.22,137.76,137.84,9483.0
2017-12-06 10:20:00,137.75,138.07,137.56,137.84,13971.0,137.75,138.07,137.56,137.84,13971.0
2017-12-06 10:25:00,137.92,138.05,137.42,137.48,14089.0,137.92,138.05,137.42,137.48,14089.0
2017-12-06 10:30:00,137.8,137.89,137.44,137.45,14224.0,137.8,137.89,137.44,137.45,14224.0
2017-12-06 10:35:00,137.45,137.59,136.85,136.95,19887.0,137.45,137.59,136.85,136.95,19887.0
2017-12-06 10:40:00,136.99,137.33,136.93,137.18,19763.0,136.99,137.33,136.93,137.18,19763.0
2017-12-06 10:45:00,137.1,137.6,137.06,137.55,4000.0,137.1,137.6,137.06,137.55,4000.0
2017-12-06 10:50:00,137.33,137.4,137.14,137.27,6200.0,137.33,137.4,137.14,137.27,6200.0
2017-12-06 10:55:00,137.38,138.09,137.32,137.85,14268.0,137.38,138.09,137.32,137.85,14268.0
2017-12-06 11:00:00,138.14,138.25,137.8,137.96,10640.0,138.14,138.25,137.8,137.96,10640.0
2017-12-06 11:05:00,137.82,138.13,137.64,138.01,13320.0,137.82,138.13,137.64,138.01,13320.0
2017-12-06 11:10:00,137.88,138.11,137.64,137.85,14734.0,137.88,138.11,137.64,137.85,14734.0
2017-12-06 11:15:00,137.97,138.06,137.68,137.68,8594.0,137.97,138.06,137.68,137.68,8594.0
2017-12-06 11:20:00,137.68,138.3,137.68,138.15,9424.0,137.68,138.3,137.68,138.15,9424.0
2017-12-06 11:25:00,138.15,138.34,137.67,138.06,13608.0,138.15,138.34,137.67,138.06,13608.0
2017-12-06 11:30:00,137.79,138.28,137.79,138.28,6502.0,137.79,138.28,137.79,138.28,6502.0
2017-12-06 11:35:00,138.19,138.24,137.89,137.9,8000.0,138.19,138.24,137.89,137.9,8000.0
2017-12-06 11:40:00,138.0,138.27,137.98,138.03,6947.0,138.0,138.27,137.98,138.03,6947.0
2017-12-06 11:45:00,138.0,138.03,137.72,137.75,7223.0,138.0,138.03,137.72,137.75,7223.0
2017-12-06 11:50:00,137.83,138.21,137.75,138.21,5303.0,137.83,138.21,137.75,138.21,5303.0
2017-12-06 11:55:00,138.3,138.3,137.73,137.81,19643.0,138.3,138.3,137.73,137.81,19643.0
2017-12-06 12:00:00,138.01,138.09,137.68,137.82,8625.0,138.01,138.09,137.68,137.82,8625.0
2017-12-06 12:05:00,137.84,137.84,137.55,137.65,4900.0,137.84,137.84,137.55,137.65,4900.0
2017-12-06 12:10:00,137.66,137.74,137.56,137.63,7997.0,137.66,137.74,137.56,137.63,7997.0
2017-12-06 12:15:00,137.62,137.97,137.53,137.73,11122.0,137.62,137.97,137.53,137.73,11122.0
2017-12-06 12:20:00,137.69,137.75,137.12,137.3,11884.0,137.69,137.75,137.12,137.3,11884.0
2017-12-06 12:25:00,137.38,137.4,136.86,136.88,7050.0,137.38,137.4,136.86,136.88,7050.0
2017-12-06 12:30:00,136.85,137.26,136.85,137.09,7218.0,136.85,137.26,136.85,137.09,7218.0
2017-12-06 12:35:00,137.09,137.54,137.08,137.54,5635.0,137.09,137.54,137.08,137.54,5635.0
2017-12-06 12:40:00,137.54,137.63,137.14,137.51,8421.0,137.54,137.63,137.14,137.51,8421.0
2017-12-06 12:45:00,137.33,137.41,137.22,137.22,1300.0,137.33,137.41,137.22,137.22,1300.0
2017-12-06 12:50:00,137.35,137.61,137.21,137.27,9996.0,137.35,137.61,137.21,137.27,9996.0
2017-12-06 12:55:00,137.29,137.57,137.25,137.34,9874.0,137.29,137.57,137.25,137.34,9874.0
2017-12-06 13:00:00,137.41,137.46,137.01,137.17,11580.0,137.41,137.46,137.01,137.17,11580.0
2017-12-06 13:05:00,137.25,137.34,137.13,137.31,3825.0,137.25,137.34,137.13,137.31,3825.0
2017-12-06 13:10:00,137.28,137.31,136.83,137.07,8575.0,137.28,137.31,136.83,137.07,8575.0
2017-12-06 13:15:00,137.18,137.47,137.13,137.42,5300.0,137.18,137.47,137.13,137.42,5300.0
2017-12-06 13:20:00,137.34,137.51,137.34,137.44,2039.0,137.34,137.51,137.34,137.44,2039.0
2017-12-06 13:25:00,137.41,137.51,137.25,137.42,5530.0,137.41,137.51,137.25,137.42,5530.0
2017-12-06 13:30:00,137.38,137.72,137.3,137.52,7477.0,137.38,137.72,137.3,137.52,7477.0
2017-12-06 13:35:00,137.53,137.62,137.39,137.56,7669.0,137.53,137.62,137.39,137.56,7669.0
2017-12-06 13:40:00,137.56,137.78,137.42,137.71,14477.0,137.56,137.78,137.42,137.71,14477.0
2017-12-06 13:45:00,137.72,137.86,137.52,137.57,8895.0,137.72,137.86,137.52,137.57,8895.0
2017-12-06 13:50:00,137.43,137.81,137.43,137.7,7738.0,137.43,137.81,137.43,137.7,7738.0
2017-12-06 13:55:00,137.71,137.93,137.65,137.78,8350.0,137.71,137.93,137.65,137.78,8350.0
2017-12-06 14:00:00,137.83,137.97,137.64,137.64,21173.0,137.83,137.97,137.64,137.64,21173.0
2017-12-06 14:05:00,137.59,137.72,137.36,137.52,18385.0,137.59,137.72,137.36,137.52,18385.0
2017-12-06 14:10:00,137.53,137.74,137.52,137.56,6626.0,137.53,137.74,137.52,137.56,6626.0
2017-12-06 14:15:00,137.63,137.83,137.46,137.81,9469.0,137.63,137.83,137.46,137.81,9469.0
2017-12-06 14:20:00,137.87,137.9,137.65,137.71,7220.0,137.87,137.9,137.65,137.71,7220.0
2017-12-06 14:25:00,137.76,137.89,137.6,137.7,12663.0,137.76,137.89,137.6,137.7,12663.0
2017-12-06 14:30:00,137.77,137.77,137.4,137.4,10917.0,137.77,137.77,137.4,137.4,10917.0
2017-12-06 14:35:00,137.42,137.52,137.36,137.36,7900.0,137.42,137.52,137.36,137.36,7900.0
2017-12-06 14:40:00,137.4,137.7,137.39,137.7,25349.0,137.4,137.7,137.39,137.7,25349.0
2017-12-06 14:45:00,137.62,137.7,137.29,137.31,18481.0,137.62,137.7,137.29,137.31,18481.0
2017-12-06 14:50:00,137.34,137.57,137.3,137.47,11800.0,137.34,137.57,137.3,137.47,11800.0
2017-12-06 14:55:00,137.42,137.64,137.35,137.41,17366.0,137.42,137.64,137.35,137.41,17366.0
2017-12-06 15:00:00,137.46,137.51,137.36,137.37,14250.0,137.46,137.51,137.36,137.37,14250.0
2017-12-06 15:05:00,137.42,137.57,137.36,137.47,11710.0,137.42,137.57,137.36,137.47,11710.0
2017-12-06 15:10:00,137.41,137.62,137.36,137.56,19318.0,137.41,137.62,137.36,137.56,19318.0
2017-12-06 15:15:00,137.5,137.64,137.4,137.42,25983.0,137.5,137.64,137.4,137.42,25983.0
2017-12-06 15:20:00,137.5,137.5,137.31,137.31,14757.0,137.5,137.5,137.31,137.31,14757.0
2017-12-06 15:25:00,137.4,137.66,137.31,137.38,25682.0,137.4,137.66,137.31,137.38,25682.0
2017-12-06 15:30:00,137.47,137.53,137.31,137.39,27208.0,137.47,137.53,137.31,137.39,27208.0
2017-12-06 15:35:00,137.43,137.44,137.06,137.08,34481.0,137.43,137.44,137.06,137.08,34481.0
2017-12-06 15:40:00,137.08,137.11,136.89,137.05,41509.0,137.08,137.11,136.89,137.05,41509.0
2017-12-06 15:45:00,137.08,137.41,137.0,137.07,43603.0,137.08,137.41,137.0,137.07,43603.0
2017-12-06 15:50:00,137.03,137.24,136.9,137.19,54883.0,137.03,137.24,136.9,137.19,54883.0
2017-12-06 15:55:00,137.2,137.36,137.03,137.31,105536.0,137.2,137.36,137.03,137.31,105536.0
2017-12-07 09:30:00,137.92,138.45,136.5,137.06,26335.0,137.92,138.45,136.5,137.06,26335.0
2017-12-07 09:35:00,136.53,137.81,136.53,137.5,3659.0,136.53,137.81,136.53,137.5,3659.0
2017-12-07 09:40:00,137.51,137.51,136.5,136.94,6800.0,137.51,137.51,136.5,136.94,6800.0
2017-12-07 09:45:00,136.93,137.47,136.64,137.43,4415.0,136.93,137.47,136.64,137.43,4415.0
2017-12-07 09:50:00,137.23,137.78,137.2,137.42,5105.0,137.23,137.78,137.2,137.42,5105.0
2017-12-07 09:55:00,137.39,137.55,137.18,137.55,9236.0,137.39,137.55,137.18,137.55,9236.0
2017-12-07 10:00:00,137.47,137.6,137.24,137.6,13350.0,137.47,137.6,137.24,137.6,13350.0
2017-12-07 10:05:00,137.53,137.65,136.96,137.0,7781.0,137.53,137.65,136.96,137.0,7781.0
2017-12-07 10:10:00,136.98,137.2,136.98,137.0,5400.0,136.98,137.2,136.98,137.0,5400.0
2017-12-07 10:15:00,136.96,137.71,136.78,137.71,13733.0,136.96,137.71,136.78,137.71,13733.0
2017-12-07 10:20:00,137.82,138.03,137.52,137.61,21571.0,137.82,138.03,137.52,137.61,21571.0
2017-12-07 10:25:00,137.53,137.6,137.24,137.34,4288.0,137.53,137.6,137.24,137.34,4288.0
2017-12-07 10:30:00,137.3,138.08,137.3,137.81,35801.0,137.3,138.08,137.3,137.81,35801.0
2017-12-07 10:35:00,137.9,138.42,137.72,138.32,15899.0,137.9,138.42,137.72,138.32,15899.0
2017-12-07 10:40:00,138.45,138.93,138.19,138.91,13874.0,138.45,138.93,138.19,138.91,13874.0
2017-12-07 10:45:00,138.94,139.02,138.58,138.58,8713.0,138.94,139.02,138.58,138.58,8713.0
2017-12-07 10:50:00,138.57,138.57,137.97,138.44,8901.0,138.57,138.57,137.97,138.44,8901.0
2017-12-07 10:55:00,138.42,138.9,138.3,138.78,9417.0,138.42,138.9,138.3,138.78,9417.0
2017-12-07 11:00:00,138.75,138.84,138.55,138.69,7830.0,138.75,138.84,138.55,138.69,7830.0
2017-12-07 11:05:00,138.57,138.69,138.15,138.19,30854.0,138.57,138.69,138.15,138.19,30854.0
2017-12-07 11:10:00,138.13,138.59,137.94,138.31,24617.0,138.13,138.59,137.94,138.31,24617.0
2017-12-07 11:15:00,138.31,138.54,138.3,138.54,6840.0,138.31,138.54,138.3,138.54,6840.0
2017-12-07 11:20:00,138.38,138.68,138.33,138.49,18579.0,138.38,138.68,138.33,138.49,18579.0
2017-12-07 11:25:00,138.44,139.09,138.37,139.01,40759.0,138.44,139.09,138.37,139.01,40759.0
2017-12-07 11:30:00,139.0,139.75,139.0,139.34,23202.0,139.0,139.75,139.0,139.34,23202.0
2017-12-07 11:35:00,139.43,139.62,139.37,139.53,10949.0,139.43,139.62,139.37,139.53,10949.0
2017-12-07 11:40:00,139.57,139.64,139.38,139.5,15563.0,139.57,139.64,139.38,139.5,15563.0
2017-12-07 11:45:00,139.41,139.55,139.11,139.22,6726.0,139.41,139.55,139.11,139.22,6726.0
2017-12-07 11:50:00,139.13,139.39,139.09,139.14,9380.0,139.13,139.39,139.09,139.14,9380.0
2017-12-07 11:55:00,139.25,139.75,139.22,139.37,18506.0,139.25,139.75,139.22,139.37,18506.0
2017-12-07 12:00:00,139.34,139.42,139.1,139.25,13722.0,139.34,139.42,139.1,139.25,13722.0
2017-12-07 12:05:00,139.24,139.36,139.04,139.08,13935.0,139.24,139.36,139.04,139.08,13935.0
2017-12-07 12:10:00,139.06,139.06,138.88,139.02,2030.0,139.06,139.06,138.88,139.02,2030.0
2017-12-07 12:15:00,139.03,139.26,139.01,139.18,44765.0,139.03,139.26,139.01,139.18,44765.0
2017-12-07 12:20:00,139.16,139.36,139.11,139.19,6300.0,139.16,139.36,139.11,139.19,6300.0
2017-12-07 12:25:00,139.19,139.46,139.14,139.4,1885.0,139.19,139.46,139.14,139.4,1885.0
2017-12-07 12:30:00,139.38,139.4,139.18,139.33,8596.0,139.38,139.4,139.18,139.33,8596.0
2017-12-07 12:35:00,139.3,139.62,139.26,139.62,4605.0,139.3,139.62,139.26,139.62,4605.0
2017-12-07 12:40:00,139.56,140.39,139.56,140.34,15141.0,139.56,140.39,139.56,140.34,15141.0
2017-12-07 12:45:00,140.28,140.85,140.28,140.69,11384.0,140.28,140.85,140.28,140.69,11384.0
2017-12-07 12:50:00,140.58,140.58,140.35,140.43,10335.0,140.58,140.58,140.35,140.43,10335.0
2017-12-07 12:55:00,140.35,140.53,140.27,140.44,14575.0,140.35,140.53,140.27,140.44,14575.0
2017-12-07 13:00:00,140.48,140.55,140.06,140.3,13698.0,140.48,140.55,140.06,140.3,13698.0
2017-12-07 13:05:00,140.32,140.45,140.18,140.26,8690.0,140.32,140.45,140.18,140.26,8690.0
2017-12-07 13:10:00,140.25,140.29,140.02,140.03,4465.0,140.25,140.29,140.02,140.03,4465.0
2017-12-07 13:15:00,140.04,140.36,139.9,140.21,6204.0,140.04,140.36,139.9,140.21,6204.0
2017-12-07 13:20:00,140.33,140.33,139.82,139.86,6318.0,140.33,140.33,139.82,139.86,6318.0
2017-12-07 13:25:00,140.0,140.01,139.54,139.7,8904.0,140.0,140.01,139.54,139.7,8904.0
2017-12-07 13:30:00,139.69,139.9,139.46,139.81,2382.0,139.69,139.9,139.46,139.81,2382.0
2017-12-07 13:35:00,139.73,139.85,139.68,139.79,1400.0,139.73,139.85,139.68,139.79,1400.0
2017-12-07 13:40:00,139.77,139.91,139.74,139.91,17743.0,139.77,139.91,139.74,139.91,17743.0
2017-12-07 13:45:00,139.86,139.89,139.49,139.68,41764.0,139.86,139.89,139.49,139.68,41764.0
2017-12-07 13:50:00,139.68,139.79,139.55,139.69,18002.0,139.68,139.79,139.55,139.69,18002.0
2017-12-07 13:55:00,139.85,139.93,139.84,139.92,1011.0,139.85,139.93,139.84,139.92,1011.0
2017-12-07 14:00:00,139.86,139.95,139.82,139.87,3600.0,139.86,139.95,139.82,139.87,3600.0
2017-12-07 14:05:00,139.84,139.97,139.81,139.97,2400.0,139.84,139.97,139.81,139.97,2400.0
2017-12-07 14:10:00,139.95,140.02,139.83,139.85,14448.0,139.95,140.02,139.83,139.85,14448.0
2017-12-07 14:15:00,139.89,139.9,139.58,139.69,6179.0,139.89,139.9,139.58,139.69,6179.0
2017-12-07 14:20:00,139.65,139.66,139.47,139.53,9035.0,139.65,139.66,139.47,139.53,9035.0
2017-12-07 14:25:00,139.5,139.6,139.38,139.43,6540.0,139.5,139.6,139.38,139.43,6540.0
2017-12-07 14:30:00,139.48,139.48,139.14,139.14,8825.0,139.48,139.48,139.14,139.14,8825.0
2017-12-07 14:35:00,139.2,139.28,138.91,138.99,14637.0,139.2,139.28,138.91,138.99,14637.0
2017-12-07 14:40:00,139.05,139.12,138.76,138.78,6930.0,139.05,139.12,138.76,138.78,6930.0
2017-12-07 14:45:00,138.77,139.05,138.62,139.01,8800.0,138.77,139.05,138.62,139.01,8800.0
2017-12-07 14:50:00,138.97,139.18,138.97,138.98,16926.0,138.97,139.18,138.97,138.98,16926.0
2017-12-07 14:55:00,139.03,139.03,138.83,138.87,4130.0,139.03,139.03,138.83,138.87,4130.0
2017-12-07 15:00:00,138.88,139.0,138.66,138.68,7028.0,138.88,139.0,138.66,138.68,7028.0
2017-12-07 15:05:00,138.77,138.92,138.72,138.72,16315.0,138.77,138.92,138.72,138.72,16315.0
2017-12-07 15:10:00,138.8,138.91,138.72,138.82,7220.0,138.8,138.91,138.72,138.82,7220.0
2017-12-07 15:15:00,138.81,138.88,138.63,138.63,7919.0,138.81,138.88,138.63,138.63,7919.0
2017-12-07 15:20:00,138.61,138.83,138.53,138.83,5254.0,138.61,138.83,138.53,138.83,5254.0
2017-12-07 15:25:00,138.73,139.15,138.73,139.15,10990.0,138.73,139.15,138.73,139.15,10990.0
2017-12-07 15:30:00,139.12,139.26,138.77,138.93,24300.0,139.12,139.26,138.77,138.93,24300.0
2017-12-07 15:35:00,138.9,139.07,138.71,138.71,44865.0,138.9,139.07,138.71,138.71,44865.0
2017-12-07 15:40:00,138.67,139.09,138.59,139.01,17344.0,138.67,139.09,138.59,139.01,17344.0
2017-12-07 15:45:00,139.03,139.12,138.87,139.12,14490.0,139.03,139.12,138.87,139.12,14490.0
2017-12-07 15:50:00,139.14,139.5,139.14,139.36,36884.0,139.14,139.5,139.14,139.36,36884.0
2017-12-07 15:55:00,139.32,139.46,138.78,138.78,131383.0,139.32,139.46,138.78,138.78,131383.0
2017-12-08 09:30:00,139.8,139.93,139.43,139.77,33032.0,139.8,139.93,139.43,139.77,33032.0
2017-12-08 09:35:00,139.97,139.97,139.11,139.55,4660.0,139.97,139.97,139.11,139.55,4660.0
2017-12-08 09:40:00,139.77,140.43,139.77,140.43,27399.0,139.77,140.43,139.77,140.43,27399.0
2017-12-08 09:45:00,140.32,141.57,140.29,141.48,28840.0,140.32,141.57,140.29,141.48,28840.0
2017-12-08 09:50:00,141.46,141.46,141.15,141.28,16317.0,141.46,141.46,141.15,141.28,16317.0
2017-12-08 09:55:00,141.32,141.33,140.88,141.16,13646.0,141.32,141.33,140.88,141.16,13646.0
2017-12-08 10:00:00,140.93,141.38,140.73,141.18,139207.0,140.93,141.38,140.73,141.18,139207.0
2017-12-08 10:05:00,141.18,142.07,141.18,141.65,9809.0,141.18,142.07,141.18,141.65,9809.0
2017-12-08 10:10:00,141.72,142.11,141.67,141.74,14886.0,141.72,142.11,141.67,141.74,14886.0
2017-12-08 10:15:00,141.86,142.08,141.54,141.69,17958.0,141.86,142.08,141.54,141.69,17958.0
2017-12-08 10:20:00,141.72,142.07,141.66,141.98,11255.0,141.72,142.07,141.66,141.98,11255.0
2017-12-08 10:25:00,142.07,142.69,142.05,142.57,29183.0,142.07,142.69,142.05,142.57,29183.0
2017-12-08 10:30:00,142.55,142.58,142.0,142.0,10705.0,142.55,142.58,142.0,142.0,10705.0
2017-12-08 10:35:00,142.11,142.2,141.88,142.03,13702.0,142.11,142.2,141.88,142.03,13702.0
2017-12-08 10:40:00,142.08,142.38,141.91,142.37,10080.0,142.08,142.38,141.91,142.37,10080.0
2017-12-08 10:45:00,142.37,142.88,142.31,142.83,16900.0,142.37,142.88,142.31,142.83,16900.0
2017-12-08 10:50:00,142.69,142.91,142.41,142.81,33743.0,142.69,142.91,142.41,142.81,33743.0
2017-12-08 10:55:00,142.71,143.28,142.7,143.28,18716.0,142.71,143.28,142.7,143.28,18716.0
2017-12-08 11:00:00,143.33,143.63,143.3,143.6,12300.0,143.33,143.63,143.3,143.6,12300.0
2017-12-08 11:05:00,143.56,143.71,143.27,143.52,13475.0,143.56,143.71,143.27,143.52,13475.0
2017-12-08 11:10:00,143.51,143.52,143.19,143.49,5435.0,143.51,143.52,143.19,143.49,5435.0
2017-12-08 11:15:00,143.5,143.58,143.32,143.52,6409.0,143.5,143.58,143.32,143.52,6409.0
2017-12-08 11:20:00,143.52,143.63,143.39,143.52,12556.0,143.52,143.63,143.39,143.52,12556.0
2017-12-08 11:25:00,143.46,143.51,143.25,143.34,9205.0,143.46,143.51,143.25,143.34,9205.0
2017-12-08 11:30:00,143.39,143.54,143.2,143.25,6000.0,143.39,143.54,143.2,143.25,6000.0
2017-12-08 11:35:00,143.08,143.57,143.08,143.57,3500.0,143.08,143.57,143.08,143.57,3500.0
2017-12-08 11:40:00,143.5,143.79,143.49,143.78,6400.0,143.5,143.79,143.49,143.78,6400.0
2017-12-08 11:45:00,143.78,143.9,143.66,143.89,8775.0,143.78,143.9,143.66,143.89,8775.0
2017-12-08 11:50:00,143.89,143.93,143.67,143.77,9594.0,143.89,143.93,143.67,143.77,9594.0
2017-12-08 11:55:00,143.82,143.9,143.68,143.68,6474.0,143.82,143.9,143.68,143.68,6474.0
2017-12-08 12:00:00,143.72,143.79,143.42,143.54,7918.0,143.72,143.79,143.42,143.54,7918.0
2017-12-08 12:05:00,143.65,143.78,143.6,143.72,6235.0,143.65,143.78,143.6,143.72,6235.0
2017-12-08 12:10:00,143.66,143.94,143.62,143.88,17334.0,143.66,143.94,143.62,143.88,17334.0
2017-12-08 12:15:00,143.92,144.33,143.85,144.24,12739.0,143.92,144.33,143.85,144.24,12739.0
2017-12-08 12:20:00,144.26,144.51,144.24,144.45,10181.0,144.26,144.51,144.24,144.45,10181.0
2017-12-08 12:25:00,144.53,144.68,144.44,144.62,10175.0,144.53,144.68,144.44,144.62,10175.0
2017-12-08 12:30:00,144.62,144.78,144.59,144.65,18876.0,144.62,144.78,144.59,144.65,18876.0
2017-12-08 12:35:00,144.71,144.77,144.6,144.6,14594.0,144.71,144.77,144.6,144.6,14594.0
2017-12-08 12:40:00,144.62,144.7,144.47,144.65,9944.0,144.62,144.7,144.47,144.65,9944.0
2017-12-08 12:45:00,144.69,144.8,144.67,144.67,5400.0,144.69,144.8,144.67,144.67,5400.0
2017-12-08 12:50:00,144.67,144.67,144.32,144.43,5800.0,144.67,144.67,144.32,144.43,5800.0
2017-12-08 12:55:00,144.43,144.43,144.21,144.3,3800.0,144.43,144.43,144.21,144.3,3800.0
2017-12-08 13:00:00,144.32,144.32,144.09,144.21,9222.0,144.32,144.32,144.09,144.21,9222.0
2017-12-08 13:05:00,144.23,144.34,144.18,144.31,7867.0,144.23,144.34,144.18,144.31,7867.0
2017-12-08 13:10:00,144.26,144.35,144.04,144.1,8821.0,144.26,144.35,144.04,144.1,8821.0
2017-12-08 13:15:00,144.04,144.25,144.02,144.06,2870.0,144.04,144.25,144.02,144.06,2870.0
2017-12-08 13:20:00,144.05,144.26,144.04,144.26,3981.0,144.05,144.26,144.04,144.26,3981.0
2017-12-08 13:25:00,144.22,144.3,143.99,144.3,5500.0,144.22,144.3,143.99,144.3,5500.0
2017-12-08 13:30:00,144.3,144.31,144.1,144.17,9600.0,144.3,144.31,144.1,144.17,9600.0
2017-12-08 13:35:00,144.15,144.26,144.12,144.18,3715.0,144.15,144.26,144.12,144.18,3715.0
2017-12-08 13:40:00,144.12,144.37,144.12,144.34,5746.0,144.12,144.37,144.12,144.34,5746.0
2017-12-08 13:45:00,144.3,144.32,144.04,144.09,6002.0,144.3,144.32,144.04,144.09,6002.0
2017-12-08 13:50:00,144.12,144.24,144.05,144.24,4718.0,144.12,144.24,144.05,144.24,4718.0
2017-12-08 13:55:00,144.28,144.28,144.02,144.04,4410.0,144.28,144.28,144.02,144.04,4410.0
2017-12-08 14:00:00,144.07,144.11,143.91,144.06,4261.0,144.07,144.11,143.91,144.06,4261.0
2017-12-08 14:05:00,144.06,144.13,143.67,143.67,7400.0,144.06,144.13,143.67,143.67,7400.0
2017-12-08 14:10:00,143.68,143.73,143.3,143.37,7037.0,143.68,143.73,143.3,143.37,7037.0
2017-12-08 14:15:00,143.33,143.64,143.3,143.63,10917.0,143.33,143.64,143.3,143.63,10917.0
2017-12-08 14:20:00,143.58,143.65,143.21,143.27,8505.0,143.58,143.65,143.21,143.27,8505.0
2017-12-08 14:25:00,143.19,143.56,143.18,143.53,11233.0,143.19,143.56,143.18,143.53,11233.0
2017-12-08 14:30:00,143.47,143.69,143.42,143.69,7300.0,143.47,143.69,143.42,143.69,7300.0
2017-12-08 14:35:00,143.67,143.75,143.55,143.55,7200.0,143.67,143.75,143.55,143.55,7200.0
2017-12-08 14:40:00,143.57,143.66,143.29,143.44,7322.0,143.57,143.66,143.29,143.44,7322.0
2017-12-08 14:45:00,143.48,143.48,143.26,143.27,1700.0,143.48,143.48,143.26,143.27,1700.0
2017-12-08 14:50:00,143.28,143.42,143.13,143.28,10900.0,143.28,143.42,143.13,143.28,10900.0
2017-12-08 14:55:00,143.3,143.35,143.0,143.14,7302.0,143.3,143.35,143.0,143.14,7302.0
2017-12-08 15:00:00,143.09,143.5,143.09,143.21,12606.0,143.09,143.5,143.09,143.21,12606.0
2017-12-08 15:05:00,143.24,143.35,143.11,143.35,5450.0,143.24,143.35,143.11,143.35,5450.0
2017-12-08 15:10:00,143.41,143.5,143.28,143.5,12408.0,143.41,143.5,143.28,143.5,12408.0
2017-12-08 15:15:00,143.49,143.5,143.2,143.44,9605.0,143.49,143.5,143.2,143.44,9605.0
2017-12-08 15:20:00,143.44,143.7,143.44,143.63,8839.0,143.44,143.7,143.44,143.63,8839.0
2017-12-08 15:25:00,143.6,143.62,143.43,143.62,9790.0,143.6,143.62,143.43,143.62,9790.0
2017-12-08 15:30:00,143.64,143.66,142.99,142.99,12113.0,143.64,143.66,142.99,142.99,12113.0
2017-12-08 15:35:00,142.99,143.06,142.79,142.79,18202.0,142.99,143.06,142.79,142.79,18202.0
2017-12-08 15:40:00,142.78,143.31,142.77,143.31,27558.0,142.78,143.31,142.77,143.31,27558.0
2017-12-08 15:45:00,143.28,143.28,142.84,142.87,22458.0,143.28,143.28,142.84,142.87,22458.0
2017-12-08 15:50:00,142.91,143.65,142.91,143.63,49146.0,142.91,143.65,142.91,143.63,49146.0
2017-12-08 15:55:00,143.64,143.77,143.48,143.6,98762.0,143.64,143.77,143.48,143.6,98762.0
2017-12-11 09:30:00,143.73,143.91,143.31,143.65,38972.0,143.73,143.91,143.31,143.65,38972.0
2017-12-11 09:35:00,143.65,143.74,143.01,143.29,8772.0,143.65,143.74,143.01,143.29,8772.0
2017-12-11 09:40:00,143.24,143.32,142.46,143.0,12999.0,143.24,143.32,142.46,143.0,12999.0
2017-12-11 09:45:00,143.16,143.16,142.55,142.64,10333.0,143.16,143.16,142.55,142.64,10333.0
2017-12-11 09:50:00,142.66,142.71,142.1,142.32,12882.0,142.66,142.71,142.1,142.32,12882.0
2017-12-11 09:55:00,142.51,142.51,141.86,142.36,19528.0,142.51,142.51,141.86,142.36,19528.0
2017-12-11 10:00:00,142.34,142.41,141.5,142.05,8877.0,142.34,142.41,141.5,142.05,8877.0
2017-12-11 10:05:00,141.96,141.96,141.6,141.92,10850.0,141.96,141.96,141.6,141.92,10850.0
2017-12-11 10:10:00,141.97,142.08,141.81,141.92,6200.0,141.97,142.08,141.81,141.92,6200.0
2017-12-11 10:15:00,141.86,141.89,141.0,141.16,15983.0,141.86,141.89,141.0,141.16,15983.0
2017-12-11 10:20:00,141.1,141.14,140.29,140.52,17559.0,141.1,141.14,140.29,140.52,17559.0
2017-12-11 10:25:00,140.64,140.7,140.09,140.09,17344.0,140.64,140.7,140.09,140.09,17344.0
2017-12-11 10:30:00,140.21,140.65,140.09,140.2,24967.0,140.21,140.65,140.09,140.2,24967.0
2017-12-11 10:35:00,140.23,140.25,139.89,140.0,19026.0,140.23,140.25,139.89,140.0,19026.0
2017-12-11 10:40:00,140.02,140.14,139.81,140.12,13693.0,140.02,140.14,139.81,140.12,13693.0
2017-12-11 10:45:00,140.1,140.21,139.8,139.93,13046.0,140.1,140.21,139.8,139.93,13046.0
2017-12-11 10:50:00,139.96,140.32,139.95,140.25,9101.0,139.96,140.32,139.95,140.25,9101.0
2017-12-11 10:55:00,140.25,140.51,140.25,140.45,24621.0,140.25,140.51,140.25,140.45,24621.0
2017-12-11 11:00:00,140.45,140.51,140.02,140.1,7119.0,140.45,140.51,140.02,140.1,7119.0
2017-12-11 11:05:00,140.01,140.61,140.0,140.37,10020.0,140.01,140.61,140.0,140.37,10020.0
2017-12-11 11:10:00,140.34,140.78,140.33,140.78,6800.0,140.34,140.78,140.33,140.78,6800.0
2017-12-11 11:15:00,140.79,141.21,140.73,141.17,9795.0,140.79,141.21,140.73,141.17,9795.0
2017-12-11 11:20:00,141.13,141.41,141.04,141.23,8042.0,141.13,141.41,141.04,141.23,8042.0
2017-12-11 11:25:00,141.24,141.52,141.21,141.43,8923.0,141.24,141.52,141.21,141.43,8923.0
2017-12-11 11:30:00,141.43,141.75,141.4,141.53,8500.0,141.43,141.75,141.4,141.53,8500.0
2017-12-11 11:35:00,141.45,141.74,141.39,141.74,5950.0,141.45,141.74,141.39,141.74,5950.0
2017-12-11 11:40:00,141.72,141.88,141.72,141.87,8802.0,141.72,141.88,141.72,141.87,8802.0
2017-12-11 11:45:00,141.76,141.76,141.29,141.48,6221.0,141.76,141.76,141.29,141.48,6221.0
2017-12-11 11:50:00,141.51,141.9,141.51,141.84,8643.0,141.51,141.9,141.51,141.84,8643.0
2017-12-11 11:55:00,141.78,141.8,141.36,141.39,18746.0,141.78,141.8,141.36,141.39,18746.0
2017-12-11 12:00:00,141.42,141.52,141.32,141.32,4899.0,141.42,141.52,141.32,141.32,4899.0
2017-12-11 12:05:00,141.31,141.56,141.11,141.42,8162.0,141.31,141.56,141.11,141.42,8162.0
2017-12-11 12:10:00,141.32,141.53,141.27,141.31,6083.0,141.32,141.53,141.27,141.31,6083.0
2017-12-11 12:15:00,141.31,141.48,141.19,141.2,8400.0,141.31,141.48,141.19,141.2,8400.0
2017-12-11 12:20:00,141.2,141.52,141.2,141.44,5429.0,141.2,141.52,141.2,141.44,5429.0
2017-12-11 12:25:00,141.44,141.7,141.43,141.67,6777.0,141.44,141.7,141.43,141.67,6777.0
2017-12-11 12:30:00,141.67,141.95,141.67,141.76,8456.0,141.67,141.95,141.67,141.76,8456.0
2017-12-11 12:35:00,141.69,141.79,141.55,141.73,8407.0,141.69,141.79,141.55,141.73,8407.0
2017-12-11 12:40:00,141.72,141.8,141.68,141.74,5539.0,141.72,141.8,141.68,141.74,5539.0
2017-12-11 12:45:00,141.69,141.76,141.45,141.73,8220.0,141.69,141.76,141.45,141.73,8220.0
2017-12-11 12:50:00,141.72,141.8,141.45,141.69,9074.0,141.72,141.8,141.45,141.69,9074.0
2017-12-11 12:55:00,141.67,141.98,141.67,141.82,9720.0,141.67,141.98,141.67,141.82,9720.0
2017-12-11 13:00:00,141.77,141.87,141.67,141.87,5405.0,141.77,141.87,141.67,141.87,5405.0
2017-12-11 13:05:00,141.89,142.17,141.89,142.02,6718.0,141.89,142.17,141.89,142.02,6718.0
2017-12-11 13:10:00,142.02,142.09,141.58,141.58,5557.0,142.02,142.09,141.58,141.58,5557.0
2017-12-11 13:15:00,141.7,141.91,141.54,141.54,5655.0,141.7,141.91,141.54,141.54,5655.0
2017-12-11 13:20:00,141.67,141.81,141.38,141.79,5266.0,141.67,141.81,141.38,141.79,5266.0
2017-12-11 13:25:00,141.64,141.72,141.32,141.32,6488.0,141.64,141.72,141.32,141.32,6488.0
2017-12-11 13:30:00,141.23,141.37,141.09,141.15,3150.0,141.23,141.37,141.09,141.15,3150.0
2017-12-11 13:35:00,141.02,141.04,140.78,140.81,8021.0,141.02,141.04,140.78,140.81,8021.0
2017-12-11 13:40:00,140.81,141.01,140.75,141.01,5683.0,140.81,141.01,140.75,141.01,5683.0
2017-12-11 13:45:00,141.03,141.1,140.87,141.0,4300.0,141.03,141.1,140.87,141.0,4300.0
2017-12-11 13:50:00,140.92,141.24,140.87,141.21,5379.0,140.92,141.24,140.87,141.21,5379.0
2017-12-11 13:55:00,141.13,141.2,141.08,141.11,4222.0,141.13,141.2,141.08,141.11,4222.0
2017-12-11 14:00:00,141.07,141.25,140.96,141.21,5044.0,141.07,141.25,140.96,141.21,5044.0
2017-12-11 14:05:00,141.2,141.26,141.13,141.26,2489.0,141.2,141.26,141.13,141.26,2489.0
2017-12-11 14:10:00,141.27,141.63,141.24,141.47,5600.0,141.27,141.63,141.24,141.47,5600.0
2017-12-11 14:15:00,141.32,141.43,141.2,141.38,6037.0,141.32,141.43,141.2,141.38,6037.0
2017-12-11 14:20:00,141.44,141.47,141.18,141.19,4470.0,141.44,141.47,141.18,141.19,4470.0
2017-12-11 14:25:00,141.24,141.24,141.06,141.15,6622.0,141.24,141.24,141.06,141.15,6622.0
2017-12-11 14:30:00,141.21,141.41,141.21,141.36,5363.0,141.21,141.41,141.21,141.36,5363.0
2017-12-11 14:35:00,141.33,141.47,141.26,141.39,7300.0,141.33,141.47,141.26,141.39,7300.0
2017-12-11 14:40:00,141.33,141.39,141.27,141.33,3442.0,141.33,141.39,141.27,141.33,3442.0
2017-12-11 14:45:00,141.29,141.37,141.15,141.24,8078.0,141.29,141.37,141.15,141.24,8078.0
2017-12-11 14:50:00,141.15,141.37,141.15,141.23,9996.0,141.15,141.37,141.15,141.23,9996.0
2017-12-11 14:55:00,141.18,141.2,140.86,141.18,7441.0,141.18,141.2,140.86,141.18,7441.0
2017-12-11 15:00:00,141.18,141.31,141.08,141.09,8865.0,141.18,141.31,141.08,141.09,8865.0
2017-12-11 15:05:00,141.12,141.12,140.94,141.06,7540.0,141.12,141.12,140.94,141.06,7540.0
2017-12-11 15:10:00,141.04,141.08,140.87,140.94,10497.0,141.04,141.08,140.87,140.94,10497.0
2017-12-11 15:15:00,140.91,141.14,140.91,141.14,8675.0,140.91,141.14,140.91,141.14,8675.0
2017-12-11 15:20:00,141.14,141.15,140.94,140.96,10932.0,141.14,141.15,140.94,140.96,10932.0
2017-12-11 15:25:00,140.99,141.1,140.9,141.02,7017.0,140.99,141.1,140.9,141.02,7017.0
2017-12-11 15:30:00,141.0,141.35,140.92,141.35,12318.0,141.0,141.35,140.92,141.35,12318.0
2017-12-11 15:35:00,141.36,141.55,141.31,141.54,15100.0,141.36,141.55,141.31,141.54,15100.0
2017-12-11 15:40:00,141.52,141.57,141.29,141.3,14839.0,141.52,141.57,141.29,141.3,14839.0
2017-12-11 15:45:00,141.3,141.48,141.27,141.46,14081.0,141.3,141.48,141.27,141.46,14081.0
2017-12-11 15:50:00,141.49,141.82,141.45,141.76,30555.0,141.49,141.82,141.45,141.76,30555.0
2017-12-11 15:55:00,141.72,141.88,141.61,141.67,49322.0,141.72,141.88,141.61,141.67,49322.0
2017-12-12 09:30:00,140.09,141.49,140.04,140.98,27954.0,140.09,141.49,140.04,140.98,27954.0
2017-12-12 09:35:00,140.92,141.96,140.9,141.85,12875.0,140.92,141.96,140.9,141.85,12875.0
2017-12-12 09:40:00,141.86,141.86,141.11,141.43,7287.0,141.86,141.86,141.11,141.43,7287.0
2017-12-12 09:45:00,141.53,141.72,140.97,141.11,12663.0,141.53,141.72,140.97,141.11,12663.0
2017-12-12 09:50:00,141.01,141.03,140.41,140.74,12166.0,141.01,141.03,140.41,140.74,12166.0
2017-12-12 09:55:00,140.57,140.58,140.1,140.52,8312.0,140.57,140.58,140.1,140.52,8312.0
2017-12-12 10:00:00,140.66,141.1,140.59,141.1,9990.0,140.66,141.1,140.59,141.1,9990.0
2017-12-12 10:05:00,141.01,141.66,141.01,141.66,6229.0,141.01,141.66,141.01,141.66,6229.0
2017-12-12 10:10:00,141.68,142.08,141.5,141.97,29286.0,141.68,142.08,141.5,141.97,29286.0
2017-12-12 10:15:00,141.79,141.86,141.32,141.48,9479.0,141.79,141.86,141.32,141.48,9479.0
2017-12-12 10:20:00,141.5,141.7,141.37,141.6,16600.0,141.5,141.7,141.37,141.6,16600.0
2017-12-12 10:25:00,141.52,141.63,141.22,141.22,4500.0,141.52,141.63,141.22,141.22,4500.0
2017-12-12 10:30:00,140.98,141.63,140.98,141.54,7948.0,140.98,141.63,140.98,141.54,7948.0
2017-12-12 10:35:00,141.56,141.62,141.43,141.5,10676.0,141.56,141.62,141.43,141.5,10676.0
2017-12-12 10:40:00,141.43,141.53,141.15,141.4,5019.0,141.43,141.53,141.15,141.4,5019.0
2017-12-12 10:45:00,141.48,141.59,140.94,141.31,16616.0,141.48,141.59,140.94,141.31,16616.0
2017-12-12 10:50:00,141.31,141.57,141.3,141.48,8100.0,141.31,141.57,141.3,141.48,8100.0
2017-12-12 10:55:00,141.41,141.61,141.16,141.25,11369.0,141.41,141.61,141.16,141.25,11369.0
2017-12-12 11:00:00,141.32,141.48,140.81,140.81,3722.0,141.32,141.48,140.81,140.81,3722.0
2017-12-12 11:05:00,140.98,141.25,140.89,141.25,3300.0,140.98,141.25,140.89,141.25,3300.0
2017-12-12 11:10:00,141.25,141.48,141.21,141.48,2900.0,141.25,141.48,141.21,141.48,2900.0
2017-12-12 11:15:00,141.51,141.54,141.4,141.41,6020.0,141.51,141.54,141.4,141.41,6020.0
2017-12-12 11:20:00,141.43,141.55,141.25,141.35,9010.0,141.43,141.55,141.25,141.35,9010.0
2017-12-12 11:25:00,141.34,141.65,141.31,141.5,6805.0,141.34,141.65,141.31,141.5,6805.0
2017-12-12 11:30:00,141.6,141.6,141.3,141.35,4864.0,141.6,141.6,141.3,141.35,4864.0
2017-12-12 11:35:00,141.37,141.51,141.06,141.06,2600.0,141.37,141.51,141.06,141.06,2600.0
2017-12-12 11:40:00,141.16,141.43,141.16,141.39,3795.0,141.16,141.43,141.16,141.39,3795.0
2017-12-12 11:45:00,141.36,141.49,141.22,141.41,6278.0,141.36,141.49,141.22,141.41,6278.0
2017-12-12 11:50:00,141.4,141.44,140.82,140.9,12873.0,141.4,141.44,140.82,140.9,12873.0
2017-12-12 11:55:00,140.95,141.49,140.95,141.48,4266.0,140.95,141.49,140.95,141.48,4266.0
2017-12-12 12:00:00,141.51,141.53,141.25,141.33,5508.0,141.51,141.53,141.25,141.33,5508.0
2017-12-12 12:05:00,141.34,141.5,141.34,141.41,2700.0,141.34,141.5,141.34,141.41,2700.0
2017-12-12 12:10:00,141.47,141.48,141.31,141.31,2332.0,141.47,141.48,141.31,141.31,2332.0
2017-12-12 12:15:00,141.29,141.37,141.2,141.3,5164.0,141.29,141.37,141.2,141.3,5164.0
2017-12-12 12:20:00,141.3,141.54,141.19,141.23,12126.0,141.3,141.54,141.19,141.23,12126.0
2017-12-12 12:25:00,141.31,141.44,141.0,141.22,5171.0,141.31,141.44,141.0,141.22,5171.0
2017-12-12 12:30:00,141.26,141.38,141.19,141.38,2481.0,141.26,141.38,141.19,141.38,2481.0
2017-12-12 12:35:00,141.4,141.54,141.35,141.4,3800.0,141.4,141.54,141.35,141.4,3800.0
2017-12-12 12:40:00,141.29,141.48,141.29,141.48,4339.0,141.29,141.48,141.29,141.48,4339.0
2017-12-12 12:45:00,141.4,141.49,141.18,141.21,8719.0,141.4,141.49,141.18,141.21,8719.0
2017-12-12 12:50:00,141.29,141.35,141.02,141.12,3200.0,141.29,141.35,141.02,141.12,3200.0
2017-12-12 12:55:00,141.18,141.2,140.67,140.82,5916.0,141.18,141.2,140.67,140.82,5916.0
2017-12-12 13:00:00,140.9,140.97,140.57,140.73,5462.0,140.9,140.97,140.57,140.73,5462.0
2017-12-12 13:05:00,140.71,140.79,140.46,140.58,8600.0,140.71,140.79,140.46,140.58,8600.0
2017-12-12 13:10:00,140.59,140.83,140.5,140.61,7276.0,140.59,140.83,140.5,140.61,7276.0
2017-12-12 13:15:00,140.73,140.79,140.56,140.64,4660.0,140.73,140.79,140.56,140.64,4660.0
2017-12-12 13:20:00,140.77,141.06,140.72,140.97,4100.0,140.77,141.06,140.72,140.97,4100.0
2017-12-12 13:25:00,140.97,141.03,140.75,140.96,4703.0,140.97,141.03,140.75,140.96,4703.0
2017-12-12 13:30:00,140.96,141.01,140.76,140.88,6917.0,140.96,141.01,140.76,140.88,6917.0
2017-12-12 13:35:00,140.88,141.01,140.62,140.62,7220.0,140.88,141.01,140.62,140.62,7220.0
2017-12-12 13:40:00,140.63,140.7,140.47,140.57,4360.0,140.63,140.7,140.47,140.57,4360.0
2017-12-12 13:45:00,140.5,141.14,140.5,140.91,4970.0,140.5,141.14,140.5,140.91,4970.0
2017-12-12 13:50:00,140.89,140.9,140.61,140.84,7871.0,140.89,140.9,140.61,140.84,7871.0
2017-12-12 13:55:00,140.86,141.01,140.68,140.68,8485.0,140.86,141.01,140.68,140.68,8485.0
2017-12-12 14:00:00,140.65,140.87,140.59,140.75,8942.0,140.65,140.87,140.59,140.75,8942.0
2017-12-12 14:05:00,140.75,140.98,140.51,140.56,7045.0,140.75,140.98,140.51,140.56,7045.0
2017-12-12 14:10:00,140.64,140.92,140.59,140.92,2900.0,140.64,140.92,140.59,140.92,2900.0
2017-12-12 14:15:00,141.02,141.19,140.8,140.93,4292.0,141.02,141.19,140.8,140.93,4292.0
2017-12-12 14:20:00,140.96,141.03,140.87,141.0,3063.0,140.96,141.03,140.87,141.0,3063.0
2017-12-12 14:25:00,141.04,141.09,140.89,141.08,9124.0,141.04,141.09,140.89,141.08,9124.0
2017-12-12 14:30:00,141.18,141.28,141.07,141.22,7142.0,141.18,141.28,141.07,141.22,7142.0
2017-12-12 14:35:00,141.21,141.24,141.03,141.21,5480.0,141.21,141.24,141.03,141.21,5480.0
2017-12-12 14:40:00,141.23,141.43,141.23,141.3,6915.0,141.23,141.43,141.23,141.3,6915.0
2017-12-12 14:45:00,141.32,141.32,141.04,141.25,5708.0,141.32,141.32,141.04,141.25,5708.0
2017-12-12 14:50:00,141.25,141.41,141.18,141.27,6500.0,141.25,141.41,141.18,141.27,6500.0
2017-12-12 14:55:00,141.32,141.39,141.16,141.22,5097.0,141.32,141.39,141.16,141.22,5097.0
2017-12-12 15:00:00,141.2,141.26,141.05,141.12,9464.0,141.2,141.26,141.05,141.12,9464.0
2017-12-12 15:05:00,141.13,141.35,141.12,141.26,6846.0,141.13,141.35,141.12,141.26,6846.0
2017-12-12 15:10:00,141.17,141.49,141.17,141.42,6611.0,141.17,141.49,141.17,141.42,6611.0
2017-12-12 15:15:00,141.44,141.56,141.39,141.49,8485.0,141.44,141.56,141.39,141.49,8485.0
2017-12-12 15:20:00,141.47,141.51,141.29,141.38,5164.0,141.47,141.51,141.29,141.38,5164.0
2017-12-12 15:25:00,141.38,141.43,141.29,141.32,7787.0,141.38,141.43,141.29,141.32,7787.0
2017-12-12 15:30:00,141.33,141.5,141.26,141.5,11849.0,141.33,141.5,141.26,141.5,11849.0
2017-12-12 15:35:00,141.51,141.57,141.41,141.5,13600.0,141.51,141.57,141.41,141.5,13600.0
2017-12-12 15:40:00,141.48,141.57,141.42,141.5,12312.0,141.48,141.57,141.42,141.5,12312.0
2017-12-12 15:45:00,141.49,141.6,141.4,141.49,18449.0,141.49,141.6,141.4,141.49,18449.0
2017-12-12 15:50:00,141.47,141.5,140.88,141.29,29913.0,141.47,141.5,140.88,141.29,29913.0
2017-12-12 15:55:00,141.31,141.43,140.92,140.92,125286.0,141.31,141.43,140.92,140.92,125286.0
2017-12-13 09:30:00,141.93,142.83,141.55,142.62,36958.0,141.93,142.83,141.55,142.62,36958.0
2017-12-13 09:35:00,142.61,142.72,142.12,142.42,34387.0,142.61,142.72,142.12,142.42,34387.0
2017-12-13 09:40:00,142.33,143.37,142.32,143.18,22607.0,142.33,143.37,142.32,143.18,22607.0
2017-12-13 09:45:00,143.38,143.94,143.25,143.88,15868.0,143.38,143.94,143.25,143.88,15868.0
2017-12-13 09:50:00,143.88,143.96,143.44,143.62,23210.0,143.88,143.96,143.44,143.62,23210.0
2017-12-13 09:55:00,143.71,144.31,143.71,143.85,15657.0,143.71,144.31,143.71,143.85,15657.0
2017-12-13 10:00:00,143.94,143.98,143.54,143.97,12689.0,143.94,143.98,143.54,143.97,12689.0
2017-12-13 10:05:00,143.87,144.34,143.76,144.06,31343.0,143.87,144.34,143.76,144.06,31343.0
2017-12-13 10:10:00,144.13,144.21,143.63,143.79,19943.0,144.13,144.21,143.63,143.79,19943.0
2017-12-13 10:15:00,143.84,143.91,143.27,143.3,23628.0,143.84,143.91,143.27,143.3,23628.0
2017-12-13 10:20:00,143.28,143.34,143.02,143.03,9818.0,143.28,143.34,143.02,143.03,9818.0
2017-12-13 10:25:00,142.99,143.11,142.55,142.89,11826.0,142.99,143.11,142.55,142.89,11826.0
2017-12-13 10:30:00,142.81,142.95,142.42,142.43,10772.0,142.81,142.95,142.42,142.43,10772.0
2017-12-13 10:35:00,142.64,143.07,142.27,142.31,31012.0,142.64,143.07,142.27,142.31,31012.0
2017-12-13 10:40:00,142.31,142.7,142.21,142.4,14061.0,142.31,142.7,142.21,142.4,14061.0
2017-12-13 10:45:00,142.41,142.78,142.15,142.4,13132.0,142.41,142.78,142.15,142.4,13132.0
2017-12-13 10:50:00,142.38,142.95,142.34,142.93,9427.0,142.38,142.95,142.34,142.93,9427.0
2017-12-13 10:55:00,142.98,143.8,142.93,143.8,25308.0,142.98,143.8,142.93,143.8,25308.0
2017-12-13 11:00:00,143.77,143.79,143.04,143.27,20702.0,143.77,143.79,143.04,143.27,20702.0
2017-12-13 11:05:00,143.26,143.98,143.16,143.89,9664.0,143.26,143.98,143.16,143.89,9664.0
2017-12-13 11:10:00,143.97,144.44,143.82,144.04,20456.0,143.97,144.44,143.82,144.04,20456.0
2017-12-13 11:15:00,144.0,144.18,143.59,144.14,21866.0,144.0,144.18,143.59,144.14,21866.0
2017-12-13 11:20:00,144.08,144.31,143.94,144.16,10075.0,144.08,144.31,143.94,144.16,10075.0
2017-12-13 11:25:00,144.13,144.22,143.82,143.92,8483.0,144.13,144.22,143.82,143.92,8483.0
2017-12-13 11:30:00,143.89,144.29,143.87,144.07,8802.0,143.89,144.29,143.87,144.07,8802.0
2017-12-13 11:35:00,144.16,144.19,143.68,143.82,8800.0,144.16,144.19,143.68,143.82,8800.0
2017-12-13 11:40:00,143.8,144.1,143.79,144.04,7697.0,143.8,144.1,143.79,144.04,7697.0
2017-12-13 11:45:00,143.94,144.31,143.79,144.29,7765.0,143.94,144.31,143.79,144.29,7765.0
2017-12-13 11:50:00,144.21,144.35,143.81,144.07,10967.0,144.21,144.35,143.81,144.07,10967.0
2017-12-13 11:55:00,144.06,144.29,143.98,144.16,7605.0,144.06,144.29,143.98,144.16,7605.0
2017-12-13 12:00:00,144.19,144.2,143.28,143.29,16290.0,144.19,144.2,143.28,143.29,16290.0
2017-12-13 12:05:00,143.22,143.46,143.04,143.29,19027.0,143.22,143.46,143.04,143.29,19027.0
2017-12-13 12:10:00,143.42,143.48,143.07,143.07,13288.0,143.42,143.48,143.07,143.07,13288.0
2017-12-13 12:15:00,143.09,143.27,143.03,143.17,16023.0,143.09,143.27,143.03,143.17,16023.0
2017-12-13 12:20:00,143.19,143.45,143.11,143.28,15671.0,143.19,143.45,143.11,143.28,15671.0
2017-12-13 12:25:00,143.33,143.72,143.18,143.6,28466.0,143.33,143.72,143.18,143.6,28466.0
2017-12-13 12:30:00,143.64,144.07,143.38,143.78,9655.0,143.64,144.07,143.38,143.78,9655.0
2017-12-13 12:35:00,143.78,143.95,143.33,143.33,10233.0,143.78,143.95,143.33,143.33,10233.0
2017-12-13 12:40:00,143.3,143.99,143.25,143.95,4075.0,143.3,143.99,143.25,143.95,4075.0
2017-12-13 12:45:00,143.96,144.26,143.88,144.19,7693.0,143.96,144.26,143.88,144.19,7693.0
2017-12-13 12:50:00,144.22,144.36,143.85,144.11,12952.0,144.22,144.36,143.85,144.11,12952.0
2017-12-13 12:55:00,144.19,144.3,144.11,144.3,4275.0,144.19,144.3,144.11,144.3,4275.0
2017-12-13 13:00:00,144.15,144.22,143.83,144.17,6749.0,144.15,144.22,143.83,144.17,6749.0
2017-12-13 13:05:00,144.09,144.43,143.95,144.25,6073.0,144.09,144.43,143.95,144.25,6073.0
2017-12-13 13:10:00,144.21,144.34,143.98,144.19,9055.0,144.21,144.34,143.98,144.19,9055.0
2017-12-13 13:15:00,144.22,144.27,143.99,144.17,4900.0,144.22,144.27,143.99,144.17,4900.0
2017-12-13 13:20:00,144.15,144.22,143.88,143.92,8500.0,144.15,144.22,143.88,143.92,8500.0
2017-12-13 13:25:00,143.9,144.0,143.62,143.62,8789.0,143.9,144.0,143.62,143.62,8789.0
2017-12-13 13:30:00,143.67,143.67,143.13,143.21,3811.0,143.67,143.67,143.13,143.21,3811.0
2017-12-13 13:35:00,143.23,143.92,143.23,143.82,11751.0,143.23,143.92,143.23,143.82,11751.0
2017-12-13 13:40:00,143.9,143.92,143.61,143.62,6600.0,143.9,143.92,143.61,143.62,6600.0
2017-12-13 13:45:00,143.65,143.87,143.33,143.33,6600.0,143.65,143.87,143.33,143.33,6600.0
2017-12-13 13:50:00,143.52,143.89,143.52,143.65,5700.0,143.52,143.89,143.52,143.65,5700.0
2017-12-13 13:55:00,143.83,143.92,143.67,143.67,4421.0,143.83,143.92,143.67,143.67,4421.0
2017-12-13 14:00:00,143.78,144.39,143.73,144.09,10534.0,143.78,144.39,143.73,144.09,10534.0
2017-12-13 14:05:00,144.09,144.23,143.82,143.97,8100.0,144.09,144.23,143.82,143.97,8100.0
2017-12-13 14:10:00,143.92,144.18,143.86,144.13,7088.0,143.92,144.18,143.86,144.13,7088.0
2017-12-13 14:15:00,144.13,144.17,143.81,143.97,11857.0,144.13,144.17,143.81,143.97,11857.0
2017-12-13 14:20:00,144.01,144.09,143.72,143.83,9149.0,144.01,144.09,143.72,143.83,9149.0
2017-12-13 14:25:00,143.78,144.12,143.78,144.09,10731.0,143.78,144.12,143.78,144.09,10731.0
2017-12-13 14:30:00,144.09,144.43,144.07,144.28,19642.0,144.09,144.43,144.07,144.28,19642.0
2017-12-13 14:35:00,144.34,144.34,144.13,144.24,13708.0,144.34,144.34,144.13,144.24,13708.0
2017-12-13 14:40:00,144.25,144.43,144.24,144.37,17803.0,144.25,144.43,144.24,144.37,17803.0
2017-12-13 14:45:00,144.35,144.79,144.32,144.75,35597.0,144.35,144.79,144.32,144.75,35597.0
2017-12-13 14:50:00,144.78,144.88,144.7,144.88,8900.0,144.78,144.88,144.7,144.88,8900.0
2017-12-13 14:55:00,144.9,146.36,144.9,145.78,53594.0,144.9,146.36,144.9,145.78,53594.0
2017-12-13 15:00:00,145.75,145.75,145.24,145.48,16161.0,145.75,145.75,145.24,145.48,16161.0
2017-12-13 15:05:00,145.6,145.63,145.2,145.47,17299.0,145.6,145.63,145.2,145.47,17299.0
2017-12-13 15:10:00,145.54,145.97,145.35,145.97,23139.0,145.54,145.97,145.35,145.97,23139.0
2017-12-13 15:15:00,145.97,146.11,145.74,145.98,21668.0,145.97,146.11,145.74,145.98,21668.0
2017-12-13 15:20:00,145.92,146.07,145.89,146.03,28036.0,145.92,146.07,145.89,146.03,28036.0
2017-12-13 15:25:00,146.05,146.06,145.75,145.87,19545.0,146.05,146.06,145.75,145.87,19545.0
2017-12-13 15:30:00,145.82,145.99,145.76,145.84,24060.0,145.82,145.99,145.76,145.84,24060.0
2017-12-13 15:35:00,145.84,145.89,145.75,145.79,36230.0,145.84,145.89,145.75,145.79,36230.0
2017-12-13 15:40:00,145.79,146.04,145.75,146.01,49507.0,145.79,146.04,145.75,146.01,49507.0
2017-12-13 15:45:00,146.0,146.22,145.74,145.75,74224.0,146.0,146.22,145.74,145.75,74224.0
2017-12-13 15:50:00,145.75,145.75,144.56,144.69,57163.0,145.75,145.75,144.56,144.69,57163.0
2017-12-13 15:55:00,144.75,144.87,144.5,144.81,82070.0,144.75,144.87,144.5,144.81,82070.0
2017-12-14 09:30:00,145.57,145.68,144.82,145.68,17109.0,145.57,145.68,144.82,145.68,17109.0
2017-12-14 09:35:00,145.41,146.19,145.34,145.39,7505.0,145.41,146.19,145.34,145.39,7505.0
2017-12-14 09:40:00,145.42,145.98,145.1,145.91,22663.0,145.42,145.98,145.1,145.91,22663.0
2017-12-14 09:45:00,145.88,146.32,145.66,145.71,22229.0,145.88,146.32,145.66,145.71,22229.0
2017-12-14 09:50:00,145.54,145.9,145.23,145.76,14894.0,145.54,145.9,145.23,145.76,14894.0
2017-12-14 09:55:00,145.81,146.29,145.64,146.11,24906.0,145.81,146.29,145.64,146.11,24906.0
2017-12-14 10:00:00,145.94,146.07,145.17,145.17,8200.0,145.94,146.07,145.17,145.17,8200.0
2017-12-14 10:05:00,145.18,145.22,144.61,144.81,8811.0,145.18,145.22,144.61,144.81,8811.0
2017-12-14 10:10:00,144.89,145.09,144.54,144.57,7325.0,144.89,145.09,144.54,144.57,7325.0
2017-12-14 10:15:00,144.42,144.92,144.41,144.5,7617.0,144.42,144.92,144.41,144.5,7617.0
2017-12-14 10:20:00,144.59,144.71,144.36,144.49,11358.0,144.59,144.71,144.36,144.49,11358.0
2017-12-14 10:25:00,144.47,144.6,144.22,144.35,6950.0,144.47,144.6,144.22,144.35,6950.0
2017-12-14 10:30:00,144.34,144.44,144.13,144.17,8902.0,144.34,144.44,144.13,144.17,8902.0
2017-12-14 10:35:00,144.24,144.45,144.22,144.42,10080.0,144.24,144.45,144.22,144.42,10080.0
2017-12-14 10:40:00,144.42,144.61,144.41,144.52,9044.0,144.42,144.61,144.41,144.52,9044.0
2017-12-14 10:45:00,144.41,144.48,144.13,144.13,5238.0,144.41,144.48,144.13,144.13,5238.0
2017-12-14 10:50:00,144.1,144.37,143.8,144.37,9970.0,144.1,144.37,143.8,144.37,9970.0
2017-12-14 10:55:00,144.37,144.59,144.37,144.58,8637.0,144.37,144.59,144.37,144.58,8637.0
2017-12-14 11:00:00,144.62,144.66,144.38,144.49,11010.0,144.62,144.66,144.38,144.49,11010.0
2017-12-14 11:05:00,144.35,144.35,144.1,144.1,10300.0,144.35,144.35,144.1,144.1,10300.0
2017-12-14 11:10:00,144.16,144.55,144.14,144.38,14400.0,144.16,144.55,144.14,144.38,14400.0
2017-12-14 11:15:00,144.29,144.3,144.09,144.14,5573.0,144.29,144.3,144.09,144.14,5573.0
2017-12-14 11:20:00,144.07,144.13,143.94,144.1,4600.0,144.07,144.13,143.94,144.1,4600.0
2017-12-14 11:25:00,144.05,144.37,143.89,144.25,7255.0,144.05,144.37,143.89,144.25,7255.0
2017-12-14 11:30:00,144.33,144.76,144.18,144.76,13804.0,144.33,144.76,144.18,144.76,13804.0
2017-12-14 11:35:00,144.73,145.03,144.63,144.94,12962.0,144.73,145.03,144.63,144.94,12962.0
2017-12-14 11:40:00,144.94,145.03,144.51,144.73,10151.0,144.94,145.03,144.51,144.73,10151.0
2017-12-14 11:45:00,144.76,144.86,144.5,144.86,5080.0,144.76,144.86,144.5,144.86,5080.0
2017-12-14 11:50:00,144.87,144.95,144.57,144.88,5506.0,144.87,144.95,144.57,144.88,5506.0
2017-12-14 11:55:00,144.77,144.77,144.24,144.4,9588.0,144.77,144.77,144.24,144.4,9588.0
2017-12-14 12:00:00,144.27,144.27,143.94,144.12,6149.0,144.27,144.27,143.94,144.12,6149.0
2017-12-14 12:05:00,144.2,144.35,144.04,144.28,14081.0,144.2,144.35,144.04,144.28,14081.0
2017-12-14 12:10:00,144.27,144.34,144.0,144.22,16371.0,144.27,144.34,144.0,144.22,16371.0
2017-12-14 12:15:00,144.29,144.51,144.17,144.51,5250.0,144.29,144.51,144.17,144.51,5250.0
2017-12-14 12:20:00,144.56,144.56,144.07,144.16,3881.0,144.56,144.56,144.07,144.16,3881.0
2017-12-14 12:25:00,144.14,144.39,144.09,144.38,2937.0,144.14,144.39,144.09,144.38,2937.0
2017-12-14 12:30:00,144.36,144.36,144.03,144.09,6957.0,144.36,144.36,144.03,144.09,6957.0
2017-12-14 12:35:00,144.1,144.23,143.92,144.12,6635.0,144.1,144.23,143.92,144.12,6635.0
2017-12-14 12:40:00,144.11,144.11,143.97,144.09,4381.0,144.11,144.11,143.97,144.09,4381.0
2017-12-14 12:45:00,144.11,144.14,143.89,143.89,3240.0,144.11,144.14,143.89,143.89,3240.0
2017-12-14 12:50:00,144.01,144.01,143.57,143.79,10335.0,144.01,144.01,143.57,143.79,10335.0
2017-12-14 12:55:00,143.81,143.84,143.34,143.52,4814.0,143.81,143.84,143.34,143.52,4814.0
2017-12-14 13:00:00,143.53,143.58,143.35,143.45,2100.0,143.53,143.58,143.35,143.45,2100.0
2017-12-14 13:05:00,143.47,143.63,143.47,143.62,1521.0,143.47,143.63,143.47,143.62,1521.0
2017-12-14 13:10:00,143.63,143.88,143.6,143.73,7900.0,143.63,143.88,143.6,143.73,7900.0
2017-12-14 13:15:00,143.7,143.82,143.45,143.72,15037.0,143.7,143.82,143.45,143.72,15037.0
2017-12-14 13:20:00,143.75,143.9,143.53,143.68,7933.0,143.75,143.9,143.53,143.68,7933.0
2017-12-14 13:25:00,143.64,143.73,143.54,143.73,5300.0,143.64,143.73,143.54,143.73,5300.0
2017-12-14 13:30:00,143.77,143.88,143.67,143.78,6122.0,143.77,143.88,143.67,143.78,6122.0
2017-12-14 13:35:00,143.78,143.86,143.49,143.59,7507.0,143.78,143.86,143.49,143.59,7507.0
2017-12-14 13:40:00,143.49,143.49,143.06,143.21,18940.0,143.49,143.49,143.06,143.21,18940.0
2017-12-14 13:45:00,143.3,143.53,143.2,143.41,8500.0,143.3,143.53,143.2,143.41,8500.0
2017-12-14 13:50:00,143.36,143.42,143.15,143.26,9575.0,143.36,143.42,143.15,143.26,9575.0
2017-12-14 13:55:00,143.25,143.35,143.15,143.23,9900.0,143.25,143.35,143.15,143.23,9900.0
2017-12-14 14:00:00,143.21,143.57,143.15,143.56,15604.0,143.21,143.57,143.15,143.56,15604.0
2017-12-14 14:05:00,143.62,144.15,143.61,144.0,13855.0,143.62,144.15,143.61,144.0,13855.0
2017-12-14 14:10:00,143.93,144.08,143.71,143.76,8262.0,143.93,144.08,143.71,143.76,8262.0
2017-12-14 14:15:00,143.7,143.8,143.4,143.4,6854.0,143.7,143.8,143.4,143.4,6854.0
2017-12-14 14:20:00,143.38,143.51,143.18,143.24,7659.0,143.38,143.51,143.18,143.24,7659.0
2017-12-14 14:25:00,143.3,143.3,142.8,142.81,27887.0,143.3,143.3,142.8,142.81,27887.0
2017-12-14 14:30:00,142.91,142.98,142.53,142.62,14600.0,142.91,142.98,142.53,142.62,14600.0
2017-12-14 14:35:00,142.56,142.69,142.33,142.58,13203.0,142.56,142.69,142.33,142.58,13203.0
2017-12-14 14:40:00,142.64,142.7,142.41,142.48,9960.0,142.64,142.7,142.41,142.48,9960.0
2017-12-14 14:45:00,142.49,142.7,142.48,142.64,15246.0,142.49,142.7,142.48,142.64,15246.0
2017-12-14 14:50:00,142.65,143.1,142.65,142.96,8269.0,142.65,143.1,142.65,142.96,8269.0
2017-12-14 14:55:00,143.0,143.27,142.95,143.2,13509.0,143.0,143.27,142.95,143.2,13509.0
2017-12-14 15:00:00,143.22,143.22,143.0,143.08,5619.0,143.22,143.22,143.0,143.08,5619.0
2017-12-14 15:05:00,143.12,143.36,142.78,142.78,16879.0,143.12,143.36,142.78,142.78,16879.0
2017-12-14 15:10:00,142.78,143.03,142.78,143.02,8650.0,142.78,143.03,142.78,143.02,8650.0
2017-12-14 15:15:00,143.07,143.1,142.86,142.91,14419.0,143.07,143.1,142.86,142.91,14419.0
2017-12-14 15:20:00,142.95,142.98,142.9,142.94,10209.0,142.95,142.98,142.9,142.94,10209.0
2017-12-14 15:25:00,142.96,143.13,142.86,142.92,11981.0,142.96,143.13,142.86,142.92,11981.0
2017-12-14 15:30:00,142.93,143.1,142.93,143.1,16380.0,142.93,143.1,142.93,143.1,16380.0
2017-12-14 15:35:00,143.14,143.34,143.13,143.31,15958.0,143.14,143.34,143.13,143.31,15958.0
2017-12-14 15:40:00,143.3,143.48,143.18,143.19,16545.0,143.3,143.48,143.18,143.19,16545.0
2017-12-14 15:45:00,143.2,143.31,142.89,143.0,35445.0,143.2,143.31,142.89,143.0,35445.0
2017-12-14 15:50:00,143.01,143.01,142.28,142.55,38679.0,143.01,143.01,142.28,142.55,38679.0
2017-12-14 15:55:00,142.58,142.67,142.43,142.54,81608.0,142.58,142.67,142.43,142.54,81608.0
2017-12-15 09:30:00,143.97,144.09,142.05,143.37,394675.0,143.97,144.09,142.05,143.37,394675.0
2017-12-15 09:35:00,143.39,143.39,142.16,142.6,23974.0,143.39,143.39,142.16,142.6,23974.0
2017-12-15 09:40:00,142.65,143.44,142.39,143.22,6600.0,142.65,143.44,142.39,143.22,6600.0
2017-12-15 09:45:00,143.15,144.66,143.02,144.66,20954.0,143.15,144.66,143.02,144.66,20954.0
2017-12-15 09:50:00,144.51,144.85,143.93,144.05,14018.0,144.51,144.85,143.93,144.05,14018.0
2017-12-15 09:55:00,144.21,144.29,143.54,143.54,12865.0,144.21,144.29,143.54,143.54,12865.0
2017-12-15 10:00:00,143.33,143.77,143.28,143.76,8519.0,143.33,143.77,143.28,143.76,8519.0
2017-12-15 10:05:00,143.75,144.16,143.58,143.84,9850.0,143.75,144.16,143.58,143.84,9850.0
2017-12-15 10:10:00,143.82,143.89,143.42,143.42,10046.0,143.82,143.89,143.42,143.42,10046.0
2017-12-15 10:15:00,143.69,144.15,143.64,143.64,12606.0,143.69,144.15,143.64,143.64,12606.0
2017-12-15 10:20:00,143.64,143.73,143.36,143.59,23805.0,143.64,143.73,143.36,143.59,23805.0
2017-12-15 10:25:00,143.46,143.56,142.99,143.37,9409.0,143.46,143.56,142.99,143.37,9409.0
2017-12-15 10:30:00,143.54,143.57,142.97,143.41,30992.0,143.54,143.57,142.97,143.41,30992.0
2017-12-15 10:35:00,143.38,143.75,143.37,143.51,20358.0,143.38,143.75,143.37,143.51,20358.0
2017-12-15 10:40:00,143.64,143.73,143.38,143.73,4920.0,143.64,143.73,143.38,143.73,4920.0
2017-12-15 10:45:00,143.79,143.83,143.62,143.62,3220.0,143.79,143.83,143.62,143.62,3220.0
2017-12-15 10:50:00,143.7,143.84,143.37,143.67,8444.0,143.7,143.84,143.37,143.67,8444.0
2017-12-15 10:55:00,143.68,143.81,143.18,143.56,7554.0,143.68,143.81,143.18,143.56,7554.0
2017-12-15 11:00:00,143.63,143.64,143.38,143.64,4212.0,143.63,143.64,143.38,143.64,4212.0
2017-12-15 11:05:00,143.51,143.51,143.16,143.21,3950.0,143.51,143.51,143.16,143.21,3950.0
2017-12-15 11:10:00,143.21,143.25,142.91,142.98,8432.0,143.21,143.25,142.91,142.98,8432.0
2017-12-15 11:15:00,143.03,143.19,142.77,142.91,8727.0,143.03,143.19,142.77,142.91,8727.0
2017-12-15 11:20:00,142.89,143.05,142.76,142.92,5684.0,142.89,143.05,142.76,142.92,5684.0
2017-12-15 11:25:00,142.94,143.74,142.83,143.73,15802.0,142.94,143.74,142.83,143.73,15802.0
2017-12-15 11:30:00,143.74,143.93,143.56,143.8,5836.0,143.74,143.93,143.56,143.8,5836.0
2017-12-15 11:35:00,143.76,144.14,143.76,143.96,6660.0,143.76,144.14,143.76,143.96,6660.0
2017-12-15 11:40:00,144.04,144.18,144.04,144.16,4800.0,144.04,144.18,144.04,144.16,4800.0
2017-12-15 11:45:00,144.09,144.22,143.77,143.99,5118.0,144.09,144.22,143.77,143.99,5118.0
2017-12-15 11:50:00,143.93,144.34,143.93,144.33,6585.0,143.93,144.34,143.93,144.33,6585.0
2017-12-15 11:55:00,144.29,144.51,144.2,144.39,9900.0,144.29,144.51,144.2,144.39,9900.0
2017-12-15 12:00:00,144.46,144.65,144.41,144.58,7374.0,144.46,144.65,144.41,144.58,7374.0
2017-12-15 12:05:00,144.59,144.65,144.33,144.41,5848.0,144.59,144.65,144.33,144.41,5848.0
2017-12-15 12:10:00,144.4,144.4,144.24,144.28,2300.0,144.4,144.4,144.24,144.28,2300.0
2017-12-15 12:15:00,144.24,144.62,144.02,144.55,7062.0,144.24,144.62,144.02,144.55,7062.0
2017-12-15 12:20:00,144.55,144.65,144.51,144.65,5445.0,144.55,144.65,144.51,144.65,5445.0
2017-12-15 12:25:00,144.65,144.77,144.59,144.68,6500.0,144.65,144.77,144.59,144.68,6500.0
2017-12-15 12:30:00,144.65,144.79,144.64,144.72,4225.0,144.65,144.79,144.64,144.72,4225.0
2017-12-15 12:35:00,144.72,144.8,144.49,144.53,7345.0,144.72,144.8,144.49,144.53,7345.0
2017-12-15 12:40:00,144.63,144.87,144.53,144.84,11043.0,144.63,144.87,144.53,144.84,11043.0
2017-12-15 12:45:00,144.84,145.05,144.78,145.05,6038.0,144.84,145.05,144.78,145.05,6038.0
2017-12-15 12:50:00,145.16,145.4,145.07,145.09,7139.0,145.16,145.4,145.07,145.09,7139.0
2017-12-15 12:55:00,145.03,145.26,144.98,145.26,5000.0,145.03,145.26,144.98,145.26,5000.0
2017-12-15 13:00:00,145.26,145.47,145.26,145.47,2800.0,145.26,145.47,145.26,145.47,2800.0
2017-12-15 13:05:00,145.44,145.47,145.25,145.43,5440.0,145.44,145.47,145.25,145.43,5440.0
2017-12-15 13:10:00,145.43,145.73,145.4,145.56,16073.0,145.43,145.73,145.4,145.56,16073.0
2017-12-15 13:15:00,145.51,145.55,145.31,145.47,4632.0,145.51,145.55,145.31,145.47,4632.0
2017-12-15 13:20:00,145.51,145.54,145.0,145.19,9540.0,145.51,145.54,145.0,145.19,9540.0
2017-12-15 13:25:00,145.19,145.23,145.04,145.16,3443.0,145.19,145.23,145.04,145.16,3443.0
2017-12-15 13:30:00,145.11,145.15,144.63,144.95,5024.0,145.11,145.15,144.63,144.95,5024.0
2017-12-15 13:35:00,145.0,145.25,144.92,145.25,3506.0,145.0,145.25,144.92,145.25,3506.0
2017-12-15 13:40:00,145.24,145.29,145.09,145.21,2700.0,145.24,145.29,145.09,145.21,2700.0
2017-12-15 13:45:00,145.17,145.29,145.15,145.28,2100.0,145.17,145.29,145.15,145.28,2100.0
2017-12-15 13:50:00,145.27,145.53,145.23,145.53,3750.0,145.27,145.53,145.23,145.53,3750.0
2017-12-15 13:55:00,145.6,145.78,145.6,145.72,9835.0,145.6,145.78,145.6,145.72,9835.0
2017-12-15 14:00:00,145.74,145.85,145.6,145.85,6565.0,145.74,145.85,145.6,145.85,6565.0
2017-12-15 14:05:00,145.75,145.84,145.64,145.75,4200.0,145.75,145.84,145.64,145.75,4200.0
2017-12-15 14:10:00,145.75,145.84,145.45,145.76,6000.0,145.75,145.84,145.45,145.76,6000.0
2017-12-15 14:15:00,145.91,145.92,145.64,145.69,2600.0,145.91,145.92,145.64,145.69,2600.0
2017-12-15 14:20:00,145.7,145.82,145.04,145.37,11844.0,145.7,145.82,145.04,145.37,11844.0
2017-12-15 14:25:00,145.37,145.37,145.02,145.19,9135.0,145.37,145.37,145.02,145.19,9135.0
2017-12-15 14:30:00,145.24,145.45,145.05,145.45,5001.0,145.24,145.45,145.05,145.45,5001.0
2017-12-15 14:35:00,145.47,145.49,144.97,144.97,8213.0,145.47,145.49,144.97,144.97,8213.0
2017-12-15 14:40:00,145.12,145.16,144.93,145.05,4100.0,145.12,145.16,144.93,145.05,4100.0
2017-12-15 14:45:00,144.88,145.0,144.66,145.0,4246.0,144.88,145.0,144.66,145.0,4246.0
2017-12-15 14:50:00,144.99,145.06,144.88,144.99,3025.0,144.99,145.06,144.88,144.99,3025.0
2017-12-15 14:55:00,144.85,145.04,144.7,144.84,7250.0,144.85,145.04,144.7,144.84,7250.0
2017-12-15 15:00:00,145.0,145.12,144.91,145.05,6647.0,145.0,145.12,144.91,145.05,6647.0
2017-12-15 15:05:00,145.11,145.55,145.09,145.55,7916.0,145.11,145.55,145.09,145.55,7916.0
2017-12-15 15:10:00,145.62,145.67,145.35,145.44,11040.0,145.62,145.67,145.35,145.44,11040.0
2017-12-15 15:15:00,145.51,145.54,145.23,145.27,8018.0,145.51,145.54,145.23,145.27,8018.0
2017-12-15 15:20:00,145.27,145.49,145.27,145.33,6435.0,145.27,145.49,145.27,145.33,6435.0
2017-12-15 15:25:00,145.38,145.63,145.32,145.63,6128.0,145.38,145.63,145.32,145.63,6128.0
2017-12-15 15:30:00,145.63,145.67,145.49,145.55,14504.0,145.63,145.67,145.49,145.55,14504.0
2017-12-15 15:35:00,145.5,145.52,145.19,145.19,14519.0,145.5,145.52,145.19,145.19,14519.0
2017-12-15 15:40:00,145.2,145.36,145.2,145.23,20336.0,145.2,145.36,145.2,145.23,20336.0
2017-12-15 15:45:00,145.27,145.29,145.03,145.14,22701.0,145.27,145.29,145.03,145.14,22701.0
2017-12-15 15:50:00,145.14,145.84,145.14,145.84,66648.0,145.14,145.84,145.14,145.84,66648.0
2017-12-15 15:55:00,145.81,145.96,145.63,145.84,124498.0,145.81,145.96,145.63,145.84,124498.0
2017-12-18 09:30:00,146.99,147.12,145.61,145.94,27297.0,146.99,147.12,145.61,145.94,27297.0
2017-12-18 09:35:00,146.13,146.48,145.71,146.42,21339.0,146.13,146.48,145.71,146.42,21339.0
2017-12-18 09:40:00,146.29,146.29,145.78,146.09,10667.0,146.29,146.29,145.78,146.09,10667.0
2017-12-18 09:45:00,146.19,146.5,146.02,146.5,7290.0,146.19,146.5,146.02,146.5,7290.0
2017-12-18 09:50:00,146.47,146.47,146.0,146.01,8064.0,146.47,146.47,146.0,146.01,8064.0
2017-12-18 09:55:00,146.04,146.44,145.83,145.99,12470.0,146.04,146.44,145.83,145.99,12470.0
2017-12-18 10:00:00,146.1,146.28,145.93,146.27,6699.0,146.1,146.28,145.93,146.27,6699.0
2017-12-18 10:05:00,146.25,146.98,146.25,146.91,13617.0,146.25,146.98,146.25,146.91,13617.0
2017-12-18 10:10:00,146.98,147.46,146.77,147.15,20062.0,146.98,147.46,146.77,147.15,20062.0
2017-12-18 10:15:00,147.06,147.21,146.99,147.01,5200.0,147.06,147.21,146.99,147.01,5200.0
2017-12-18 10:20:00,146.9,146.94,146.75,146.8,7697.0,146.9,146.94,146.75,146.8,7697.0
2017-12-18 10:25:00,146.75,147.02,146.71,146.78,11821.0,146.75,147.02,146.71,146.78,11821.0
2017-12-18 10:30:00,146.79,147.03,146.74,146.89,5692.0,146.79,147.03,146.74,146.89,5692.0
2017-12-18 10:35:00,146.87,146.99,146.73,146.88,8468.0,146.87,146.99,146.73,146.88,8468.0
2017-12-18 10:40:00,146.8,147.06,146.75,146.94,8700.0,146.8,147.06,146.75,146.94,8700.0
2017-12-18 10:45:00,146.95,147.05,146.9,147.02,4090.0,146.95,147.05,146.9,147.02,4090.0
2017-12-18 10:50:00,146.95,146.95,146.66,146.78,9785.0,146.95,146.95,146.66,146.78,9785.0
2017-12-18 10:55:00,146.85,147.03,146.59,146.65,6978.0,146.85,147.03,146.59,146.65,6978.0
2017-12-18 11:00:00,146.7,146.7,146.41,146.41,5540.0,146.7,146.7,146.41,146.41,5540.0
2017-12-18 11:05:00,146.43,146.5,146.16,146.26,5173.0,146.43,146.5,146.16,146.26,5173.0
2017-12-18 11:10:00,146.31,146.63,146.18,146.57,6087.0,146.31,146.63,146.18,146.57,6087.0
2017-12-18 11:15:00,146.59,146.66,146.44,146.65,4593.0,146.59,146.66,146.44,146.65,4593.0
2017-12-18 11:20:00,146.58,146.8,146.51,146.74,4845.0,146.58,146.8,146.51,146.74,4845.0
2017-12-18 11:25:00,146.84,147.06,146.77,147.03,6118.0,146.84,147.06,146.77,147.03,6118.0
2017-12-18 11:30:00,147.01,147.23,147.01,147.23,2800.0,147.01,147.23,147.01,147.23,2800.0
2017-12-18 11:35:00,147.14,147.34,147.03,147.34,7408.0,147.14,147.34,147.03,147.34,7408.0
2017-12-18 11:40:00,147.27,147.27,146.99,147.19,7092.0,147.27,147.27,146.99,147.19,7092.0
2017-12-18 11:45:00,147.18,147.71,147.12,147.7,8362.0,147.18,147.71,147.12,147.7,8362.0
2017-12-18 11:50:00,147.68,147.94,147.68,147.74,5378.0,147.68,147.94,147.68,147.74,5378.0
2017-12-18 11:55:00,147.84,147.93,147.59,147.89,9309.0,147.84,147.93,147.59,147.89,9309.0
2017-12-18 12:00:00,147.93,147.94,147.64,147.64,11184.0,147.93,147.94,147.64,147.64,11184.0
2017-12-18 12:05:00,147.64,147.72,147.14,147.27,7694.0,147.64,147.72,147.14,147.27,7694.0
2017-12-18 12:10:00,147.29,147.55,147.23,147.36,6899.0,147.29,147.55,147.23,147.36,6899.0
2017-12-18 12:15:00,147.36,147.55,147.11,147.31,8357.0,147.36,147.55,147.11,147.31,8357.0
2017-12-18 12:20:00,147.13,147.41,147.08,147.22,8300.0,147.13,147.41,147.08,147.22,8300.0
2017-12-18 12:25:00,147.15,147.18,146.95,147.0,4680.0,147.15,147.18,146.95,147.0,4680.0
2017-12-18 12:30:00,147.07,147.17,146.93,147.02,4465.0,147.07,147.17,146.93,147.02,4465.0
2017-12-18 12:35:00,147.09,147.09,146.83,147.05,3084.0,147.09,147.09,146.83,147.05,3084.0
2017-12-18 12:40:00,147.06,147.38,147.06,147.38,2400.0,147.06,147.38,147.06,147.38,2400.0
2017-12-18 12:45:00,147.34,147.34,146.9,147.08,7961.0,147.34,147.34,146.9,147.08,7961.0
2017-12-18 12:50:00,147.09,147.18,146.78,146.9,4000.0,147.09,147.18,146.78,146.9,4000.0
2017-12-18 12:55:00,146.92,146.94,146.52,146.6,4328.0,146.92,146.94,146.52,146.6,4328.0
2017-12-18 13:00:00,146.6,146.91,146.55,146.91,2315.0,146.6,146.91,146.55,146.91,2315.0
2017-12-18 13:05:00,146.81,147.05,146.61,146.95,5158.0,146.81,147.05,146.61,146.95,5158.0
2017-12-18 13:10:00,147.05,147.06,146.72,146.8,3300.0,147.05,147.06,146.72,146.8,3300.0
2017-12-18 13:15:00,146.84,147.01,146.58,146.73,4891.0,146.84,147.01,146.58,146.73,4891.0
2017-12-18 13:20:00,146.74,146.83,146.52,146.67,5553.0,146.74,146.83,146.52,146.67,5553.0
2017-12-18 13:25:00,146.69,146.7,146.52,146.67,2500.0,146.69,146.7,146.52,146.67,2500.0
2017-12-18 13:30:00,146.55,146.62,146.46,146.51,5100.0,146.55,146.62,146.46,146.51,5100.0
2017-12-18 13:35:00,146.43,146.59,146.4,146.51,4436.0,146.43,146.59,146.4,146.51,4436.0
2017-12-18 13:40:00,146.54,146.55,146.28,146.28,3232.0,146.54,146.55,146.28,146.28,3232.0
2017-12-18 13:45:00,146.3,146.7,146.26,146.7,5787.0,146.3,146.7,146.26,146.7,5787.0
2017-12-18 13:50:00,146.69,146.77,146.59,146.64,3801.0,146.69,146.77,146.59,146.64,3801.0
2017-12-18 13:55:00,146.55,146.68,146.47,146.59,2582.0,146.55,146.68,146.47,146.59,2582.0
2017-12-18 14:00:00,146.51,146.59,146.26,146.3,6159.0,146.51,146.59,146.26,146.3,6159.0
2017-12-18 14:05:00,146.4,146.47,146.12,146.12,7798.0,146.4,146.47,146.12,146.12,7798.0
2017-12-18 14:10:00,146.13,146.36,146.03,146.34,5610.0,146.13,146.36,146.03,146.34,5610.0
2017-12-18 14:15:00,146.34,146.46,146.24,146.32,5812.0,146.34,146.46,146.24,146.32,5812.0
2017-12-18 14:20:00,146.26,146.33,146.21,146.26,4337.0,146.26,146.33,146.21,146.26,4337.0
2017-12-18 14:25:00,146.34,146.35,146.18,146.32,4695.0,146.34,146.35,146.18,146.32,4695.0
2017-12-18 14:30:00,146.28,146.57,146.28,146.55,7140.0,146.28,146.57,146.28,146.55,7140.0
2017-12-18 14:35:00,146.55,146.6,146.47,146.54,5380.0,146.55,146.6,146.47,146.54,5380.0
2017-12-18 14:40:00,146.51,146.64,146.33,146.35,11233.0,146.51,146.64,146.33,146.35,11233.0
2017-12-18 14:45:00,146.4,146.6,146.4,146.6,4024.0,146.4,146.6,146.4,146.6,4024.0
2017-12-18 14:50:00,146.56,146.57,146.4,146.44,9590.0,146.56,146.57,146.4,146.44,9590.0
2017-12-18 14:55:00,146.4,146.52,146.31,146.41,7715.0,146.4,146.52,146.31,146.41,7715.0
2017-12-18 15:00:00,146.5,146.53,146.41,146.44,2720.0,146.5,146.53,146.41,146.44,2720.0
2017-12-18 15:05:00,146.45,146.54,146.29,146.29,7132.0,146.45,146.54,146.29,146.29,7132.0
2017-12-18 15:10:00,146.33,146.33,146.08,146.11,6060.0,146.33,146.33,146.08,146.11,6060.0
2017-12-18 15:15:00,146.13,146.13,145.84,145.88,9823.0,146.13,146.13,145.84,145.88,9823.0
2017-12-18 15:20:00,145.84,145.84,145.58,145.81,14833.0,145.84,145.84,145.58,145.81,14833.0
2017-12-18 15:25:00,145.81,145.82,145.65,145.65,12423.0,145.81,145.82,145.65,145.65,12423.0
2017-12-18 15:30:00,145.67,145.67,145.36,145.36,13117.0,145.67,145.67,145.36,145.36,13117.0
2017-12-18 15:35:00,145.42,145.65,145.36,145.61,15129.0,145.42,145.65,145.36,145.61,15129.0
2017-12-18 15:40:00,145.61,145.73,145.47,145.47,14952.0,145.61,145.73,145.47,145.47,14952.0
2017-12-18 15:45:00,145.51,145.58,145.45,145.49,20714.0,145.51,145.58,145.45,145.49,20714.0
2017-12-18 15:50:00,145.46,145.48,145.17,145.38,42683.0,145.46,145.48,145.17,145.38,42683.0
2017-12-18 15:55:00,145.37,145.52,145.31,145.46,77819.0,145.37,145.52,145.31,145.46,77819.0
2017-12-19 09:30:00,145.57,146.15,145.22,145.75,19984.0,145.57,146.15,145.22,145.75,19984.0
2017-12-19 09:35:00,145.75,145.76,144.79,144.79,12990.0,145.75,145.76,144.79,144.79,12990.0
2017-12-19 09:40:00,145.03,145.03,144.27,144.27,6000.0,145.03,145.03,144.27,144.27,6000.0
2017-12-19 09:45:00,144.32,144.86,144.3,144.86,13905.0,144.32,144.86,144.3,144.86,13905.0
2017-12-19 09:50:00,144.83,145.37,144.77,145.28,7378.0,144.83,145.37,144.77,145.28,7378.0
2017-12-19 09:55:00,145.37,145.49,144.62,144.8,21332.0,145.37,145.49,144.62,144.8,21332.0
2017-12-19 10:00:00,144.78,145.27,144.78,145.25,4200.0,144.78,145.27,144.78,145.25,4200.0
2017-12-19 10:05:00,145.28,146.06,145.28,146.04,7334.0,145.28,146.06,145.28,146.04,7334.0
2017-12-19 10:10:00,146.04,146.21,145.77,146.13,9198.0,146.04,146.21,145.77,146.13,9198.0
2017-12-19 10:15:00,146.06,146.06,145.2,145.2,13551.0,146.06,146.06,145.2,145.2,13551.0
2017-12-19 10:20:00,145.24,145.24,144.83,144.88,19256.0,145.24,145.24,144.83,144.88,19256.0
2017-12-19 10:25:00,144.9,145.18,144.67,145.05,8637.0,144.9,145.18,144.67,145.05,8637.0
2017-12-19 10:30:00,145.05,145.31,144.89,145.31,18663.0,145.05,145.31,144.89,145.31,18663.0
2017-12-19 10:35:00,145.34,145.92,145.29,145.88,9582.0,145.34,145.92,145.29,145.88,9582.0
2017-12-19 10:40:00,146.01,146.03,145.58,145.8,4804.0,146.01,146.03,145.58,145.8,4804.0
2017-12-19 10:45:00,145.78,146.09,145.77,145.77,2702.0,145.78,146.09,145.77,145.77,2702.0
2017-12-19 10:50:00,145.93,146.1,145.67,146.06,6100.0,145.93,146.1,145.67,146.06,6100.0
2017-12-19 10:55:00,146.06,146.25,145.93,146.05,4307.0,146.06,146.25,145.93,146.05,4307.0
2017-12-19 11:00:00,146.16,146.35,146.04,146.35,8532.0,146.16,146.35,146.04,146.35,8532.0
2017-12-19 11:05:00,146.41,146.87,146.39,146.87,7900.0,146.41,146.87,146.39,146.87,7900.0
2017-12-19 11:10:00,146.74,147.22,146.59,147.06,11961.0,146.74,147.22,146.59,147.06,11961.0
2017-12-19 11:15:00,147.17,147.34,146.81,147.31,9074.0,147.17,147.34,146.81,147.31,9074.0
2017-12-19 11:20:00,147.16,147.29,146.77,146.9,7180.0,147.16,147.29,146.77,146.9,7180.0
2017-12-19 11:25:00,146.93,147.03,146.73,147.02,3793.0,146.93,147.03,146.73,147.02,3793.0
2017-12-19 11:30:00,146.94,147.04,146.73,146.74,10456.0,146.94,147.04,146.73,146.74,10456.0
2017-12-19 11:35:00,146.78,147.05,146.64,146.84,8882.0,146.78,147.05,146.64,146.84,8882.0
2017-12-19 11:40:00,146.88,147.07,146.78,146.87,13617.0,146.88,147.07,146.78,146.87,13617.0
2017-12-19 11:45:00,146.87,146.96,146.68,146.71,7021.0,146.87,146.96,146.68,146.71,7021.0
2017-12-19 11:50:00,146.67,146.67,146.2,146.26,13381.0,146.67,146.67,146.2,146.26,13381.0
2017-12-19 11:55:00,146.34,146.37,146.0,146.08,6595.0,146.34,146.37,146.0,146.08,6595.0
2017-12-19 12:00:00,146.0,146.3,145.78,146.29,7100.0,146.0,146.3,145.78,146.29,7100.0
2017-12-19 12:05:00,146.3,146.3,145.63,145.73,10246.0,146.3,146.3,145.63,145.73,10246.0
2017-12-19 12:10:00,145.79,145.9,145.31,145.58,13029.0,145.79,145.9,145.31,145.58,13029.0
2017-12-19 12:15:00,145.54,145.54,145.4,145.53,33706.0,145.54,145.54,145.4,145.53,33706.0
2017-12-19 12:20:00,145.53,145.61,145.21,145.31,12149.0,145.53,145.61,145.21,145.31,12149.0
2017-12-19 12:25:00,145.33,145.52,145.3,145.35,7139.0,145.33,145.52,145.3,145.35,7139.0
2017-12-19 12:30:00,145.34,145.56,145.27,145.34,11250.0,145.34,145.56,145.27,145.34,11250.0
2017-12-19 12:35:00,145.31,145.33,145.18,145.32,3000.0,145.31,145.33,145.18,145.32,3000.0
2017-12-19 12:40:00,145.38,145.38,144.78,144.84,7567.0,145.38,145.38,144.78,144.84,7567.0
2017-12-19 12:45:00,144.94,145.18,144.71,145.01,11184.0,144.94,145.18,144.71,145.01,11184.0
2017-12-19 12:50:00,144.96,145.25,144.81,144.9,8520.0,144.96,145.25,144.81,144.9,8520.0
2017-12-19 12:55:00,145.02,145.41,144.88,145.2,26966.0,145.02,145.41,144.88,145.2,26966.0
2017-12-19 13:00:00,145.33,145.44,145.09,145.1,7152.0,145.33,145.44,145.09,145.1,7152.0
2017-12-19 13:05:00,145.24,145.38,145.17,145.21,4900.0,145.24,145.38,145.17,145.21,4900.0
2017-12-19 13:10:00,145.2,145.46,145.19,145.23,3200.0,145.2,145.46,145.19,145.23,3200.0
2017-12-19 13:15:00,145.2,145.38,145.14,145.14,4378.0,145.2,145.38,145.14,145.14,4378.0
2017-12-19 13:20:00,145.12,145.18,144.99,145.0,4934.0,145.12,145.18,144.99,145.0,4934.0
2017-12-19 13:25:00,145.02,145.04,144.84,145.03,3900.0,145.02,145.04,144.84,145.03,3900.0
2017-12-19 13:30:00,144.92,145.22,144.92,145.22,5958.0,144.92,145.22,144.92,145.22,5958.0
2017-12-19 13:35:00,145.22,145.27,145.09,145.17,3902.0,145.22,145.27,145.09,145.17,3902.0
2017-12-19 13:40:00,145.03,145.38,145.03,145.28,9385.0,145.03,145.38,145.03,145.28,9385.0
2017-12-19 13:45:00,145.38,145.39,145.24,145.24,3900.0,145.38,145.39,145.24,145.24,3900.0
2017-12-19 13:50:00,145.28,145.4,145.26,145.38,5600.0,145.28,145.4,145.26,145.38,5600.0
2017-12-19 13:55:00,145.4,145.42,145.2,145.23,4338.0,145.4,145.42,145.2,145.23,4338.0
2017-12-19 14:00:00,145.25,145.26,145.18,145.26,2400.0,145.25,145.26,145.18,145.26,2400.0
2017-12-19 14:05:00,145.22,145.39,145.15,145.32,6969.0,145.22,145.39,145.15,145.32,6969.0
2017-12-19 14:10:00,145.33,145.42,145.17,145.18,7205.0,145.33,145.42,145.17,145.18,7205.0
2017-12-19 14:15:00,145.17,145.27,145.16,145.22,1900.0,145.17,145.27,145.16,145.22,1900.0
2017-12-19 14:20:00,145.31,145.6,145.31,145.46,9827.0,145.31,145.6,145.31,145.46,9827.0
2017-12-19 14:25:00,145.46,145.58,145.31,145.58,4407.0,145.46,145.58,145.31,145.58,4407.0
2017-12-19 14:30:00,145.48,145.65,145.25,145.47,11820.0,145.48,145.65,145.25,145.47,11820.0
2017-12-19 14:35:00,145.45,145.45,145.22,145.31,5558.0,145.45,145.45,145.22,145.31,5558.0
2017-12-19 14:40:00,145.25,145.5,145.25,145.5,9735.0,145.25,145.5,145.25,145.5,9735.0
2017-12-19 14:45:00,145.45,145.5,145.33,145.33,7082.0,145.45,145.5,145.33,145.33,7082.0
2017-12-19 14:50:00,145.34,145.55,145.29,145.3,10192.0,145.34,145.55,145.29,145.3,10192.0
2017-12-19 14:55:00,145.29,145.67,145.29,145.67,7864.0,145.29,145.67,145.29,145.67,7864.0
2017-12-19 15:00:00,145.59,145.64,145.48,145.53,5398.0,145.59,145.64,145.48,145.53,5398.0
2017-12-19 15:05:00,145.47,145.55,145.35,145.45,7508.0,145.47,145.55,145.35,145.45,7508.0
2017-12-19 15:10:00,145.49,145.67,145.45,145.64,7500.0,145.49,145.67,145.45,145.64,7500.0
2017-12-19 15:15:00,145.66,145.66,145.48,145.49,9902.0,145.66,145.66,145.48,145.49,9902.0
2017-12-19 15:20:00,145.53,145.53,145.21,145.3,8938.0,145.53,145.53,145.21,145.3,8938.0
2017-12-19 15:25:00,145.29,145.39,145.26,145.33,10548.0,145.29,145.39,145.26,145.33,10548.0
2017-12-19 15:30:00,145.35,145.48,145.26,145.26,8574.0,145.35,145.48,145.26,145.26,8574.0
2017-12-19 15:35:00,145.25,145.39,145.18,145.27,13810.0,145.25,145.39,145.18,145.27,13810.0
2017-12-19 15:40:00,145.26,145.42,145.26,145.36,10715.0,145.26,145.42,145.26,145.36,10715.0
2017-12-19 15:45:00,145.33,145.37,145.2,145.31,14633.0,145.33,145.37,145.2,145.31,14633.0
2017-12-19 15:50:00,145.32,145.37,145.12,145.3,28723.0,145.32,145.37,145.12,145.3,28723.0
2017-12-19 15:55:00,145.3,145.31,145.04,145.12,38904.0,145.3,145.31,145.04,145.12,38904.0
2017-12-20 09:30:00,145.05,145.81,145.05,145.46,16661.0,145.05,145.81,145.05,145.46,16661.0
2017-12-20 09:35:00,145.39,145.74,145.18,145.63,6000.0,145.39,145.74,145.18,145.63,6000.0
2017-12-20 09:40:00,145.42,145.77,145.2,145.54,8619.0,145.42,145.77,145.2,145.54,8619.0
2017-12-20 09:45:00,145.42,145.63,145.16,145.3,22496.0,145.42,145.63,145.16,145.3,22496.0
2017-12-20 09:50:00,145.29,145.58,145.29,145.44,6624.0,145.29,145.58,145.29,145.44,6624.0
2017-12-20 09:55:00,145.34,145.65,145.0,145.06,22955.0,145.34,145.65,145.0,145.06,22955.0
2017-12-20 10:00:00,145.11,145.47,145.05,145.32,21157.0,145.11,145.47,145.05,145.32,21157.0
2017-12-20 10:05:00,145.36,145.68,145.36,145.55,24897.0,145.36,145.68,145.36,145.55,24897.0
2017-12-20 10:10:00,145.53,145.78,145.43,145.63,15306.0,145.53,145.78,145.43,145.63,15306.0
2017-12-20 10:15:00,145.63,145.63,145.12,145.33,6135.0,145.63,145.63,145.12,145.33,6135.0
2017-12-20 10:20:00,145.16,145.59,145.16,145.58,2770.0,145.16,145.59,145.16,145.58,2770.0
2017-12-20 10:25:00,145.46,145.55,145.16,145.21,7120.0,145.46,145.55,145.16,145.21,7120.0
2017-12-20 10:30:00,145.32,145.37,144.66,145.14,21045.0,145.32,145.37,144.66,145.14,21045.0
2017-12-20 10:35:00,145.22,145.35,144.68,144.68,6000.0,145.22,145.35,144.68,144.68,6000.0
2017-12-20 10:40:00,144.98,145.28,144.36,144.73,9596.0,144.98,145.28,144.36,144.73,9596.0
2017-12-20 10:45:00,144.72,144.94,144.45,144.61,7840.0,144.72,144.94,144.45,144.61,7840.0
2017-12-20 10:50:00,144.61,145.35,144.59,144.91,7975.0,144.61,145.35,144.59,144.91,7975.0
2017-12-20 10:55:00,144.81,145.2,144.81,144.97,6528.0,144.81,145.2,144.81,144.97,6528.0
2017-12-20 11:00:00,145.17,145.55,145.1,145.41,6823.0,145.17,145.55,145.1,145.41,6823.0
2017-12-20 11:05:00,145.38,145.42,145.18,145.24,14137.0,145.38,145.42,145.18,145.24,14137.0
2017-12-20 11:10:00,145.3,145.4,145.1,145.11,4507.0,145.3,145.4,145.1,145.11,4507.0
2017-12-20 11:15:00,145.16,145.6,145.16,145.54,9731.0,145.16,145.6,145.16,145.54,9731.0
2017-12-20 11:20:00,145.5,145.89,145.5,145.53,5900.0,145.5,145.89,145.5,145.53,5900.0
2017-12-20 11:25:00,145.74,145.76,145.5,145.73,3700.0,145.74,145.76,145.5,145.73,3700.0
2017-12-20 11:30:00,145.72,145.8,145.49,145.8,2894.0,145.72,145.8,145.49,145.8,2894.0
2017-12-20 11:35:00,145.78,145.86,145.59,145.68,2990.0,145.78,145.86,145.59,145.68,2990.0
2017-12-20 11:40:00,145.8,146.0,145.78,145.85,9004.0,145.8,146.0,145.78,145.85,9004.0
2017-12-20 11:45:00,146.0,146.09,145.82,145.93,1850.0,146.0,146.09,145.82,145.93,1850.0
2017-12-20 11:50:00,145.93,146.1,145.87,145.98,5950.0,145.93,146.1,145.87,145.98,5950.0
2017-12-20 11:55:00,145.89,146.02,145.57,145.78,4404.0,145.89,146.02,145.57,145.78,4404.0
2017-12-20 12:00:00,146.07,146.12,145.77,146.1,2800.0,146.07,146.12,145.77,146.1,2800.0
2017-12-20 12:05:00,146.13,146.26,145.78,145.93,4813.0,146.13,146.26,145.78,145.93,4813.0
2017-12-20 12:10:00,145.93,146.23,145.78,146.05,6020.0,145.93,146.23,145.78,146.05,6020.0
2017-12-20 12:15:00,146.05,146.16,145.88,145.88,4200.0,146.05,146.16,145.88,145.88,4200.0
2017-12-20 12:20:00,145.99,146.06,145.92,146.03,5084.0,145.99,146.06,145.92,146.03,5084.0
2017-12-20 12:25:00,146.01,146.02,145.64,145.86,9078.0,146.01,146.02,145.64,145.86,9078.0
2017-12-20 12:30:00,145.86,145.96,145.67,145.75,3821.0,145.86,145.96,145.67,145.75,3821.0
2017-12-20 12:35:00,145.71,145.74,145.39,145.52,6376.0,145.71,145.74,145.39,145.52,6376.0
2017-12-20 12:40:00,145.6,145.75,145.55,145.65,3200.0,145.6,145.75,145.55,145.65,3200.0
2017-12-20 12:45:00,145.61,145.75,145.38,145.72,4175.0,145.61,145.75,145.38,145.72,4175.0
2017-12-20 12:50:00,145.75,145.75,145.6,145.69,3300.0,145.75,145.75,145.6,145.69,3300.0
2017-12-20 12:55:00,145.68,145.75,145.51,145.52,5744.0,145.68,145.75,145.51,145.52,5744.0
2017-12-20 13:00:00,145.52,145.52,145.37,145.5,2506.0,145.52,145.52,145.37,145.5,2506.0
2017-12-20 13:05:00,145.5,145.5,145.21,145.3,6400.0,145.5,145.5,145.21,145.3,6400.0
2017-12-20 13:10:00,145.32,145.62,145.32,145.62,2953.0,145.32,145.62,145.32,145.62,2953.0
2017-12-20 13:15:00,145.56,145.63,145.48,145.6,2400.0,145.56,145.63,145.48,145.6,2400.0
2017-12-20 13:20:00,145.62,145.7,145.46,145.46,2184.0,145.62,145.7,145.46,145.46,2184.0
2017-12-20 13:25:00,145.47,145.61,145.47,145.61,1600.0,145.47,145.61,145.47,145.61,1600.0
2017-12-20 13:30:00,145.6,145.64,145.48,145.64,1900.0,145.6,145.64,145.48,145.64,1900.0
2017-12-20 13:35:00,145.64,145.64,145.08,145.22,2200.0,145.64,145.64,145.08,145.22,2200.0
2017-12-20 13:40:00,145.24,145.43,145.18,145.38,2273.0,145.24,145.43,145.18,145.38,2273.0
2017-12-20 13:45:00,145.33,145.54,145.25,145.25,7527.0,145.33,145.54,145.25,145.25,7527.0
2017-12-20 13:50:00,145.23,145.39,145.13,145.13,1934.0,145.23,145.39,145.13,145.13,1934.0
2017-12-20 13:55:00,145.11,145.19,144.72,144.82,4635.0,145.11,145.19,144.72,144.82,4635.0
2017-12-20 14:00:00,144.86,145.09,144.86,144.94,4870.0,144.86,145.09,144.86,144.94,4870.0
2017-12-20 14:05:00,144.93,145.08,144.82,145.06,6750.0,144.93,145.08,144.82,145.06,6750.0
2017-12-20 14:10:00,145.13,145.14,144.96,145.05,5500.0,145.13,145.14,144.96,145.05,5500.0
2017-12-20 14:15:00,145.04,145.04,144.65,144.66,2708.0,145.04,145.04,144.65,144.66,2708.0
2017-12-20 14:20:00,144.66,145.14,144.61,145.13,2542.0,144.66,145.14,144.61,145.13,2542.0
2017-12-20 14:25:00,145.06,145.35,144.94,145.14,18526.0,145.06,145.35,144.94,145.14,18526.0
2017-12-20 14:30:00,145.27,145.33,145.09,145.26,4600.0,145.27,145.33,145.09,145.26,4600.0
2017-12-20 14:35:00,145.35,145.4,145.17,145.35,2467.0,145.35,145.4,145.17,145.35,2467.0
2017-12-20 14:40:00,145.21,145.33,144.83,145.06,4980.0,145.21,145.33,144.83,145.06,4980.0
2017-12-20 14:45:00,145.14,145.27,145.13,145.13,1500.0,145.14,145.27,145.13,145.13,1500.0
2017-12-20 14:50:00,145.15,145.18,144.97,145.08,10772.0,145.15,145.18,144.97,145.08,10772.0
2017-12-20 14:55:00,145.14,145.18,145.07,145.16,5760.0,145.14,145.18,145.07,145.16,5760.0
2017-12-20 15:00:00,145.16,145.3,145.03,145.09,4529.0,145.16,145.3,145.03,145.09,4529.0
2017-12-20 15:05:00,145.11,145.3,145.0,145.15,12356.0,145.11,145.3,145.0,145.15,12356.0
2017-12-20 15:10:00,145.15,145.15,144.94,145.05,4200.0,145.15,145.15,144.94,145.05,4200.0
2017-12-20 15:15:00,145.08,145.23,144.96,145.23,7500.0,145.08,145.23,144.96,145.23,7500.0
2017-12-20 15:20:00,145.26,145.36,145.2,145.36,6400.0,145.26,145.36,145.2,145.36,6400.0
2017-12-20 15:25:00,145.32,145.41,145.26,145.32,5943.0,145.32,145.41,145.26,145.32,5943.0
2017-12-20 15:30:00,145.37,145.41,145.19,145.33,5700.0,145.37,145.41,145.19,145.33,5700.0
2017-12-20 15:35:00,145.3,145.3,145.18,145.19,6972.0,145.3,145.3,145.18,145.19,6972.0
2017-12-20 15:40:00,145.2,145.35,145.19,145.22,9400.0,145.2,145.35,145.19,145.22,9400.0
2017-12-20 15:45:00,145.21,145.22,145.03,145.1,9114.0,145.21,145.22,145.03,145.1,9114.0
2017-12-20 15:50:00,145.1,145.26,145.05,145.17,14799.0,145.1,145.26,145.05,145.17,14799.0
2017-12-20 15:55:00,145.13,145.16,144.99,145.11,31229.0,145.13,145.16,144.99,145.11,31229.0
2017-12-21 09:30:00,145.23,145.83,144.68,145.67,15086.0,145.23,145.83,144.68,145.67,15086.0
2017-12-21 09:35:00,145.68,146.34,145.6,146.22,12264.0,145.68,146.34,145.6,146.22,12264.0
2017-12-21 09:40:00,146.21,147.13,146.21,146.87,27929.0,146.21,147.13,146.21,146.87,27929.0
2017-12-21 09:45:00,146.68,148.0,146.64,147.55,50408.0,146.68,148.0,146.64,147.55,50408.0
2017-12-21 09:50:00,147.58,147.6,146.92,147.3,34881.0,147.58,147.6,146.92,147.3,34881.0
2017-12-21 09:55:00,147.09,147.34,146.47,147.34,6761.0,147.09,147.34,146.47,147.34,6761.0
2017-12-21 10:00:00,147.17,147.61,147.04,147.34,16651.0,147.17,147.61,147.04,147.34,16651.0
2017-12-21 10:05:00,147.32,147.56,147.24,147.25,11185.0,147.32,147.56,147.24,147.25,11185.0
2017-12-21 10:10:00,147.25,147.68,147.24,147.5,11859.0,147.25,147.68,147.24,147.5,11859.0
2017-12-21 10:15:00,147.44,147.54,147.27,147.38,14837.0,147.44,147.54,147.27,147.38,14837.0
2017-12-21 10:20:00,147.41,147.53,147.15,147.27,19759.0,147.41,147.53,147.15,147.27,19759.0
2017-12-21 10:25:00,147.25,147.31,146.99,147.08,4154.0,147.25,147.31,146.99,147.08,4154.0
2017-12-21 10:30:00,147.06,147.11,146.79,147.04,4500.0,147.06,147.11,146.79,147.04,4500.0
2017-12-21 10:35:00,147.07,147.24,146.74,146.89,6214.0,147.07,147.24,146.74,146.89,6214.0
2017-12-21 10:40:00,146.89,147.12,146.57,146.81,11224.0,146.89,147.12,146.57,146.81,11224.0
2017-12-21 10:45:00,146.81,146.81,146.44,146.66,10618.0,146.81,146.81,146.44,146.66,10618.0
2017-12-21 10:50:00,146.57,146.57,146.28,146.56,1930.0,146.57,146.57,146.28,146.56,1930.0
2017-12-21 10:55:00,146.59,146.72,146.3,146.47,14990.0,146.59,146.72,146.3,146.47,14990.0
2017-12-21 11:00:00,146.45,146.69,146.31,146.31,2600.0,146.45,146.69,146.31,146.31,2600.0
2017-12-21 11:05:00,146.32,146.41,145.73,145.81,23420.0,146.32,146.41,145.73,145.81,23420.0
2017-12-21 11:10:00,145.78,146.29,145.78,146.06,6152.0,145.78,146.29,145.78,146.06,6152.0
2017-12-21 11:15:00,146.03,146.28,145.9,146.09,5502.0,146.03,146.28,145.9,146.09,5502.0
2017-12-21 11:20:00,146.18,146.48,146.16,146.39,6400.0,146.18,146.48,146.16,146.39,6400.0
2017-12-21 11:25:00,146.39,146.74,146.35,146.4,10262.0,146.39,146.74,146.35,146.4,10262.0
2017-12-21 11:30:00,146.31,146.6,146.18,146.52,6646.0,146.31,146.6,146.18,146.52,6646.0
2017-12-21 11:35:00,146.51,146.7,146.51,146.68,2178.0,146.51,146.7,146.51,146.68,2178.0
2017-12-21 11:40:00,146.62,146.87,146.56,146.7,5187.0,146.62,146.87,146.56,146.7,5187.0
2017-12-21 11:45:00,146.76,147.05,146.7,146.96,9385.0,146.76,147.05,146.7,146.96,9385.0
2017-12-21 11:50:00,146.87,147.24,146.69,146.71,11601.0,146.87,147.24,146.69,146.71,11601.0
2017-12-21 11:55:00,146.71,146.99,146.7,146.75,4980.0,146.71,146.99,146.7,146.75,4980.0
2017-12-21 12:00:00,146.78,146.91,146.45,146.91,11469.0,146.78,146.91,146.45,146.91,11469.0
2017-12-21 12:05:00,146.93,147.04,146.66,146.82,4871.0,146.93,147.04,146.66,146.82,4871.0
2017-12-21 12:10:00,146.76,146.92,146.72,146.75,2500.0,146.76,146.92,146.72,146.75,2500.0
2017-12-21 12:15:00,146.76,146.93,146.7,146.91,7201.0,146.76,146.93,146.7,146.91,7201.0
2017-12-21 12:20:00,146.94,147.05,146.77,146.92,11608.0,146.94,147.05,146.77,146.92,11608.0
2017-12-21 12:25:00,146.9,147.16,146.9,147.02,7894.0,146.9,147.16,146.9,147.02,7894.0
2017-12-21 12:30:00,147.04,147.33,147.03,147.05,6485.0,147.04,147.33,147.03,147.05,6485.0
2017-12-21 12:35:00,147.05,147.5,147.05,147.29,3820.0,147.05,147.5,147.05,147.29,3820.0
2017-12-21 12:40:00,147.21,147.38,147.16,147.31,3627.0,147.21,147.38,147.16,147.31,3627.0
2017-12-21 12:45:00,147.32,147.34,147.1,147.2,8900.0,147.32,147.34,147.1,147.2,8900.0
2017-12-21 12:50:00,147.23,147.57,147.18,147.57,16817.0,147.23,147.57,147.18,147.57,16817.0
2017-12-21 12:55:00,147.57,147.7,147.39,147.63,21853.0,147.57,147.7,147.39,147.63,21853.0
2017-12-21 13:00:00,147.63,147.84,147.61,147.77,11015.0,147.63,147.84,147.61,147.77,11015.0
2017-12-21 13:05:00,147.78,147.79,147.38,147.64,5066.0,147.78,147.79,147.38,147.64,5066.0
2017-12-21 13:10:00,147.63,147.94,147.55,147.9,9244.0,147.63,147.94,147.55,147.9,9244.0
2017-12-21 13:15:00,147.83,148.18,147.83,147.94,10611.0,147.83,148.18,147.83,147.94,10611.0
2017-12-21 13:20:00,147.98,148.04,147.8,147.87,4500.0,147.98,148.04,147.8,147.87,4500.0
2017-12-21 13:25:00,147.83,148.19,147.83,148.09,8290.0,147.83,148.19,147.83,148.09,8290.0
2017-12-21 13:30:00,148.13,148.13,147.75,147.83,5499.0,148.13,148.13,147.75,147.83,5499.0
2017-12-21 13:35:00,147.78,148.17,147.78,148.17,14183.0,147.78,148.17,147.78,148.17,14183.0
2017-12-21 13:40:00,148.11,148.23,148.07,148.11,12371.0,148.11,148.23,148.07,148.11,12371.0
2017-12-21 13:45:00,148.1,148.55,148.05,148.37,8024.0,148.1,148.55,148.05,148.37,8024.0
2017-12-21 13:50:00,148.4,148.53,148.05,148.17,7758.0,148.4,148.53,148.05,148.17,7758.0
2017-12-21 13:55:00,148.14,148.19,147.97,148.01,3210.0,148.14,148.19,147.97,148.01,3210.0
2017-12-21 14:00:00,148.07,148.15,147.88,148.07,5692.0,148.07,148.15,147.88,148.07,5692.0
2017-12-21 14:05:00,148.07,148.16,148.03,148.14,4477.0,148.07,148.16,148.03,148.14,4477.0
2017-12-21 14:10:00,148.1,148.25,148.07,148.16,3100.0,148.1,148.25,148.07,148.16,3100.0
2017-12-21 14:15:00,148.11,148.16,147.8,148.0,9093.0,148.11,148.16,147.8,148.0,9093.0
2017-12-21 14:20:00,148.02,148.1,147.91,148.0,3345.0,148.02,148.1,147.91,148.0,3345.0
2017-12-21 14:25:00,147.95,148.05,147.86,147.92,4850.0,147.95,148.05,147.86,147.92,4850.0
2017-12-21 14:30:00,147.94,147.94,147.57,147.72,7702.0,147.94,147.94,147.57,147.72,7702.0
2017-12-21 14:35:00,147.66,147.76,147.55,147.76,4359.0,147.66,147.76,147.55,147.76,4359.0
2017-12-21 14:40:00,147.74,148.13,147.68,147.97,8455.0,147.74,148.13,147.68,147.97,8455.0
2017-12-21 14:45:00,147.97,148.16,147.9,148.09,6102.0,147.97,148.16,147.9,148.09,6102.0
2017-12-21 14:50:00,148.04,148.7,148.04,148.68,14722.0,148.04,148.7,148.04,148.68,14722.0
2017-12-21 14:55:00,148.67,149.5,148.63,149.27,65233.0,148.67,149.5,148.63,149.27,65233.0
2017-12-21 15:00:00,148.84,149.98,148.84,149.49,50195.0,148.84,149.98,148.84,149.49,50195.0
2017-12-21 15:05:00,149.39,149.49,149.14,149.17,17015.0,149.39,149.49,149.14,149.17,17015.0
2017-12-21 15:10:00,149.18,149.37,148.99,149.05,8720.0,149.18,149.37,148.99,149.05,8720.0
2017-12-21 15:15:00,148.95,149.08,148.55,148.75,10290.0,148.95,149.08,148.55,148.75,10290.0
2017-12-21 15:20:00,148.76,148.94,148.7,148.78,7062.0,148.76,148.94,148.7,148.78,7062.0
2017-12-21 15:25:00,148.83,148.96,148.74,148.96,8207.0,148.83,148.96,148.74,148.96,8207.0
2017-12-21 15:30:00,148.99,149.27,148.99,149.12,22699.0,148.99,149.27,148.99,149.12,22699.0
2017-12-21 15:35:00,149.09,149.23,149.01,149.06,12630.0,149.09,149.23,149.01,149.06,12630.0
2017-12-21 15:40:00,149.09,149.09,148.83,148.96,22088.0,149.09,149.09,148.83,148.96,22088.0
2017-12-21 15:45:00,148.96,148.99,148.12,148.61,25253.0,148.96,148.99,148.12,148.61,25253.0
2017-12-21 15:50:00,148.58,148.58,148.16,148.45,32692.0,148.58,148.58,148.16,148.45,32692.0
2017-12-21 15:55:00,148.44,148.84,148.37,148.83,93466.0,148.44,148.84,148.37,148.83,93466.0
2017-12-22 09:30:00,148.2,149.79,147.8,149.58,44477.0,148.2,149.79,147.8,149.58,44477.0
2017-12-22 09:35:00,149.19,149.79,148.89,149.28,13598.0,149.19,149.79,148.89,149.28,13598.0
2017-12-22 09:40:00,149.15,149.24,148.0,148.49,11919.0,149.15,149.24,148.0,148.49,11919.0
2017-12-22 09:45:00,148.15,149.21,148.11,149.09,20052.0,148.15,149.21,148.11,149.09,20052.0
2017-12-22 09:50:00,149.1,149.28,148.62,149.22,6294.0,149.1,149.28,148.62,149.22,6294.0
2017-12-22 09:55:00,149.22,149.49,148.78,149.49,20058.0,149.22,149.49,148.78,149.49,20058.0
2017-12-22 10:00:00,149.45,149.51,148.77,149.42,26737.0,149.45,149.51,148.77,149.42,26737.0
2017-12-22 10:05:00,149.49,149.85,149.35,149.8,24712.0,149.49,149.85,149.35,149.8,24712.0
2017-12-22 10:10:00,149.7,149.7,149.28,149.37,11150.0,149.7,149.7,149.28,149.37,11150.0
2017-12-22 10:15:00,149.38,149.76,149.38,149.68,10770.0,149.38,149.76,149.38,149.68,10770.0
2017-12-22 10:20:00,149.68,150.67,149.68,150.56,47640.0,149.68,150.67,149.68,150.56,47640.0
2017-12-22 10:25:00,150.35,150.94,150.35,150.75,27928.0,150.35,150.94,150.35,150.75,27928.0
2017-12-22 10:30:00,150.76,150.79,149.88,150.31,18851.0,150.76,150.79,149.88,150.31,18851.0
2017-12-22 10:35:00,150.2,150.57,150.01,150.06,24040.0,150.2,150.57,150.01,150.06,24040.0
2017-12-22 10:40:00,150.1,150.45,149.97,150.45,14346.0,150.1,150.45,149.97,150.45,14346.0
2017-12-22 10:45:00,150.36,151.1,150.33,150.9,31862.0,150.36,151.1,150.33,150.9,31862.0
2017-12-22 10:50:00,150.79,150.94,150.1,150.19,33006.0,150.79,150.94,150.1,150.19,33006.0
2017-12-22 10:55:00,150.18,150.25,149.77,149.79,18004.0,150.18,150.25,149.77,149.79,18004.0
2017-12-22 11:00:00,149.91,150.09,148.99,148.99,7176.0,149.91,150.09,148.99,148.99,7176.0
2017-12-22 11:05:00,149.0,149.25,148.72,148.88,18503.0,149.0,149.25,148.72,148.88,18503.0
2017-12-22 11:10:00,148.9,148.97,148.55,148.6,6983.0,148.9,148.97,148.55,148.6,6983.0
2017-12-22 11:15:00,148.44,148.65,148.25,148.65,4450.0,148.44,148.65,148.25,148.65,4450.0
2017-12-22 11:20:00,148.63,149.04,148.63,148.81,6465.0,148.63,149.04,148.63,148.81,6465.0
2017-12-22 11:25:00,148.81,149.32,148.8,149.3,10158.0,148.81,149.32,148.8,149.3,10158.0
2017-12-22 11:30:00,149.35,149.55,149.1,149.38,17816.0,149.35,149.55,149.1,149.38,17816.0
2017-12-22 11:35:00,149.3,149.65,148.95,149.09,18418.0,149.3,149.65,148.95,149.09,18418.0
2017-12-22 11:40:00,149.06,149.28,148.86,149.28,8834.0,149.06,149.28,148.86,149.28,8834.0
2017-12-22 11:45:00,149.13,149.45,149.11,149.27,6090.0,149.13,149.45,149.11,149.27,6090.0
2017-12-22 11:50:00,149.12,149.18,148.91,148.97,4181.0,149.12,149.18,148.91,148.97,4181.0
2017-12-22 11:55:00,149.03,149.17,148.9,149.17,5400.0,149.03,149.17,148.9,149.17,5400.0
2017-12-22 12:00:00,149.15,149.16,148.48,148.48,4600.0,149.15,149.16,148.48,148.48,4600.0
2017-12-22 12:05:00,148.66,148.77,148.07,148.16,7500.0,148.66,148.77,148.07,148.16,7500.0
2017-12-22 12:10:00,148.3,148.51,148.08,148.26,5736.0,148.3,148.51,148.08,148.26,5736.0
2017-12-22 12:15:00,148.18,148.43,148.09,148.43,4135.0,148.18,148.43,148.09,148.43,4135.0
2017-12-22 12:20:00,148.43,148.46,148.24,148.28,5152.0,148.43,148.46,148.24,148.28,5152.0
2017-12-22 12:25:00,148.32,148.39,148.07,148.19,4300.0,148.32,148.39,148.07,148.19,4300.0
2017-12-22 12:30:00,148.19,148.19,148.08,148.11,3600.0,148.19,148.19,148.08,148.11,3600.0
2017-12-22 12:35:00,148.17,148.2,147.94,148.17,5590.0,148.17,148.2,147.94,148.17,5590.0
2017-12-22 12:40:00,148.24,148.32,148.06,148.27,3925.0,148.24,148.32,148.06,148.27,3925.0
2017-12-22 12:45:00,148.27,148.49,148.25,148.3,3235.0,148.27,148.49,148.25,148.3,3235.0
2017-12-22 12:50:00,148.29,148.63,148.29,148.47,6466.0,148.29,148.63,148.29,148.47,6466.0
2017-12-22 12:55:00,148.55,148.74,148.29,148.45,5545.0,148.55,148.74,148.29,148.45,5545.0
2017-12-22 13:00:00,148.65,148.95,148.58,148.95,6310.0,148.65,148.95,148.58,148.95,6310.0
2017-12-22 13:05:00,148.94,148.98,148.5,148.52,10613.0,148.94,148.98,148.5,148.52,10613.0
2017-12-22 13:10:00,148.53,148.63,148.39,148.52,5302.0,148.53,148.63,148.39,148.52,5302.0
2017-12-22 13:15:00,148.56,148.62,148.41,148.56,5500.0,148.56,148.62,148.41,148.56,5500.0
2017-12-22 13:20:00,148.52,148.84,148.52,148.53,8640.0,148.52,148.84,148.52,148.53,8640.0
2017-12-22 13:25:00,148.56,148.57,148.41,148.52,3000.0,148.56,148.57,148.41,148.52,3000.0
2017-12-22 13:30:00,148.52,148.7,148.41,148.45,6319.0,148.52,148.7,148.41,148.45,6319.0
2017-12-22 13:35:00,148.47,148.6,148.33,148.46,3815.0,148.47,148.6,148.33,148.46,3815.0
2017-12-22 13:40:00,148.46,148.57,148.38,148.38,10107.0,148.46,148.57,148.38,148.38,10107.0
2017-12-22 13:45:00,148.45,148.5,148.15,148.22,6850.0,148.45,148.5,148.15,148.22,6850.0
2017-12-22 13:50:00,148.27,148.48,148.21,148.43,6468.0,148.27,148.48,148.21,148.43,6468.0
2017-12-22 13:55:00,148.37,148.45,148.34,148.45,2800.0,148.37,148.45,148.34,148.45,2800.0
2017-12-22 14:00:00,148.38,148.54,148.29,148.32,11730.0,148.38,148.54,148.29,148.32,11730.0
2017-12-22 14:05:00,148.31,148.41,148.26,148.38,3500.0,148.31,148.41,148.26,148.38,3500.0
2017-12-22 14:10:00,148.39,148.92,148.39,148.73,7736.0,148.39,148.92,148.39,148.73,7736.0
2017-12-22 14:15:00,148.66,148.66,148.47,148.59,4600.0,148.66,148.66,148.47,148.59,4600.0
2017-12-22 14:20:00,148.59,148.62,148.36,148.36,5600.0,148.59,148.62,148.36,148.36,5600.0
2017-12-22 14:25:00,148.37,148.4,148.16,148.36,6850.0,148.37,148.4,148.16,148.36,6850.0
2017-12-22 14:30:00,148.35,148.65,148.34,148.65,7255.0,148.35,148.65,148.34,148.65,7255.0
2017-12-22 14:35:00,148.65,149.39,148.62,149.19,14876.0,148.65,149.39,148.62,149.19,14876.0
2017-12-22 14:40:00,149.14,149.82,148.92,149.49,24217.0,149.14,149.82,148.92,149.49,24217.0
2017-12-22 14:45:00,149.31,149.79,149.2,149.79,11955.0,149.31,149.79,149.2,149.79,11955.0
2017-12-22 14:50:00,149.75,149.86,149.4,149.64,20153.0,149.75,149.86,149.4,149.64,20153.0
2017-12-22 14:55:00,149.51,149.71,149.08,149.53,10980.0,149.51,149.71,149.08,149.53,10980.0
2017-12-22 15:00:00,149.55,149.65,149.23,149.65,13500.0,149.55,149.65,149.23,149.65,13500.0
2017-12-22 15:05:00,149.71,149.84,149.47,149.54,20071.0,149.71,149.84,149.47,149.54,20071.0
2017-12-22 15:10:00,149.5,149.86,149.49,149.86,12663.0,149.5,149.86,149.49,149.86,12663.0
2017-12-22 15:15:00,149.86,149.97,149.63,149.92,12132.0,149.86,149.97,149.63,149.92,12132.0
2017-12-22 15:20:00,149.93,149.93,149.69,149.69,13537.0,149.93,149.93,149.69,149.69,13537.0
2017-12-22 15:25:00,149.74,149.83,149.63,149.68,11957.0,149.74,149.83,149.63,149.68,11957.0
2017-12-22 15:30:00,149.64,149.83,149.61,149.8,15660.0,149.64,149.83,149.61,149.8,15660.0
2017-12-22 15:35:00,149.8,150.04,149.76,150.02,24285.0,149.8,150.04,149.76,150.02,24285.0
2017-12-22 15:40:00,149.99,150.02,149.75,149.81,17568.0,149.99,150.02,149.75,149.81,17568.0
2017-12-22 15:45:00,149.78,149.97,149.74,149.93,32559.0,149.78,149.97,149.74,149.93,32559.0
2017-12-22 15:50:00,149.88,150.17,149.83,150.12,47080.0,149.88,150.17,149.83,150.12,47080.0
2017-12-22 15:55:00,150.1,150.22,149.9,149.98,108274.0,150.1,150.22,149.9,149.98,108274.0
2017-12-26 09:30:00,149.5,150.85,149.5,150.22,12303.0,149.5,150.85,149.5,150.22,12303.0
2017-12-26 09:35:00,150.19,150.86,149.7,149.86,3523.0,150.19,150.86,149.7,149.86,3523.0
2017-12-26 09:40:00,149.67,150.22,149.67,149.96,4600.0,149.67,150.22,149.67,149.96,4600.0
2017-12-26 09:45:00,149.95,150.11,149.74,149.8,6708.0,149.95,150.11,149.74,149.8,6708.0
2017-12-26 09:50:00,149.9,150.45,149.86,150.2,8481.0,149.9,150.45,149.86,150.2,8481.0
2017-12-26 09:55:00,150.34,150.69,150.03,150.2,10328.0,150.34,150.69,150.03,150.2,10328.0
2017-12-26 10:00:00,150.15,150.2,149.88,149.97,24935.0,150.15,150.2,149.88,149.97,24935.0
2017-12-26 10:05:00,149.9,150.5,149.85,150.15,13314.0,149.9,150.5,149.85,150.15,13314.0
2017-12-26 10:10:00,150.05,150.55,149.85,150.24,18702.0,150.05,150.55,149.85,150.24,18702.0
2017-12-26 10:15:00,150.22,150.32,150.13,150.15,4050.0,150.22,150.32,150.13,150.15,4050.0
2017-12-26 10:20:00,150.18,150.21,150.07,150.07,2200.0,150.18,150.21,150.07,150.07,2200.0
2017-12-26 10:25:00,150.17,150.85,150.13,150.77,3802.0,150.17,150.85,150.13,150.77,3802.0
2017-12-26 10:30:00,150.78,150.86,150.33,150.77,10064.0,150.78,150.86,150.33,150.77,10064.0
2017-12-26 10:35:00,150.78,151.07,150.62,151.04,11090.0,150.78,151.07,150.62,151.04,11090.0
2017-12-26 10:40:00,151.15,151.49,151.01,151.03,10699.0,151.15,151.49,151.01,151.03,10699.0
2017-12-26 10:45:00,151.12,151.19,150.36,150.58,4500.0,151.12,151.19,150.36,150.58,4500.0
2017-12-26 10:50:00,150.51,150.51,149.84,150.04,8268.0,150.51,150.51,149.84,150.04,8268.0
2017-12-26 10:55:00,149.99,150.44,149.95,150.2,4150.0,149.99,150.44,149.95,150.2,4150.0
2017-12-26 11:00:00,150.05,150.15,149.92,150.14,1618.0,150.05,150.15,149.92,150.14,1618.0
2017-12-26 11:05:00,150.18,150.52,150.1,150.1,4564.0,150.18,150.52,150.1,150.1,4564.0
2017-12-26 11:10:00,150.05,150.2,149.55,149.85,10625.0,150.05,150.2,149.55,149.85,10625.0
2017-12-26 11:15:00,149.8,150.19,149.76,150.0,8233.0,149.8,150.19,149.76,150.0,8233.0
2017-12-26 11:20:00,150.1,150.32,150.0,150.32,12961.0,150.1,150.32,150.0,150.32,12961.0
2017-12-26 11:25:00,150.32,150.39,150.26,150.34,6556.0,150.32,150.39,150.26,150.34,6556.0
2017-12-26 11:30:00,150.25,150.39,150.19,150.35,4789.0,150.25,150.39,150.19,150.35,4789.0
2017-12-26 11:35:00,150.43,150.77,150.37,150.77,3900.0,150.43,150.77,150.37,150.77,3900.0
2017-12-26 11:40:00,150.74,150.74,150.12,150.36,3075.0,150.74,150.74,150.12,150.36,3075.0
2017-12-26 11:45:00,150.39,150.66,150.29,150.49,2200.0,150.39,150.66,150.29,150.49,2200.0
2017-12-26 11:50:00,150.59,150.69,150.45,150.45,2600.0,150.59,150.69,150.45,150.45,2600.0
2017-12-26 11:55:00,150.36,151.0,150.36,150.45,7500.0,150.36,151.0,150.36,150.45,7500.0
2017-12-26 12:00:00,150.39,150.63,150.39,150.62,2013.0,150.39,150.63,150.39,150.62,2013.0
2017-12-26 12:05:00,150.76,150.77,150.69,150.7,1100.0,150.76,150.77,150.69,150.7,1100.0
2017-12-26 12:10:00,150.69,150.86,150.45,150.45,4280.0,150.69,150.86,150.45,150.45,4280.0
2017-12-26 12:15:00,150.42,150.69,150.33,150.33,1950.0,150.42,150.69,150.33,150.33,1950.0
2017-12-26 12:20:00,150.41,150.55,150.27,150.34,4201.0,150.41,150.55,150.27,150.34,4201.0
2017-12-26 12:25:00,150.44,150.56,150.41,150.45,1300.0,150.44,150.56,150.41,150.45,1300.0
2017-12-26 12:30:00,150.42,150.61,150.37,150.45,3480.0,150.42,150.61,150.37,150.45,3480.0
2017-12-26 12:35:00,150.55,150.71,150.46,150.63,2000.0,150.55,150.71,150.46,150.63,2000.0
2017-12-26 12:40:00,150.55,150.68,150.39,150.55,12619.0,150.55,150.68,150.39,150.55,12619.0
2017-12-26 12:45:00,150.44,150.75,150.41,150.48,4280.0,150.44,150.75,150.41,150.48,4280.0
2017-12-26 12:50:00,150.49,150.5,150.18,150.18,2538.0,150.49,150.5,150.18,150.18,2538.0
2017-12-26 12:55:00,150.26,150.61,150.25,150.39,24640.0,150.26,150.61,150.25,150.39,24640.0
2017-12-26 13:00:00,150.38,150.52,150.32,150.44,2700.0,150.38,150.52,150.32,150.44,2700.0
2017-12-26 13:05:00,150.38,150.43,150.24,150.42,2890.0,150.38,150.43,150.24,150.42,2890.0
2017-12-26 13:10:00,150.43,150.52,150.38,150.4,3100.0,150.43,150.52,150.38,150.4,3100.0
2017-12-26 13:15:00,150.4,150.5,150.35,150.44,4212.0,150.4,150.5,150.35,150.44,4212.0
2017-12-26 13:20:00,150.5,150.53,150.45,150.5,5847.0,150.5,150.53,150.45,150.5,5847.0
2017-12-26 13:25:00,150.52,150.52,150.31,150.5,10137.0,150.52,150.52,150.31,150.5,10137.0
2017-12-26 13:30:00,150.55,150.71,150.51,150.7,2611.0,150.55,150.71,150.51,150.7,2611.0
2017-12-26 13:35:00,150.66,150.66,150.46,150.46,2501.0,150.66,150.66,150.46,150.46,2501.0
2017-12-26 13:40:00,150.57,150.62,150.39,150.44,3194.0,150.57,150.62,150.39,150.44,3194.0
2017-12-26 13:45:00,150.45,150.63,150.45,150.57,2446.0,150.45,150.63,150.45,150.57,2446.0
2017-12-26 13:50:00,150.58,150.77,150.43,150.43,4300.0,150.58,150.77,150.43,150.43,4300.0
2017-12-26 13:55:00,150.5,150.6,150.47,150.49,1700.0,150.5,150.6,150.47,150.49,1700.0
2017-12-26 14:00:00,150.49,150.59,150.45,150.51,5900.0,150.49,150.59,150.45,150.51,5900.0
2017-12-26 14:05:00,150.57,150.57,150.43,150.43,2639.0,150.57,150.57,150.43,150.43,2639.0
2017-12-26 14:10:00,150.52,150.68,150.49,150.5,5705.0,150.52,150.68,150.49,150.5,5705.0
2017-12-26 14:15:00,150.55,150.64,150.47,150.47,3100.0,150.55,150.64,150.47,150.47,3100.0
2017-12-26 14:20:00,150.49,150.53,150.4,150.4,6500.0,150.49,150.53,150.4,150.4,6500.0
2017-12-26 14:25:00,150.42,150.53,150.39,150.5,5013.0,150.42,150.53,150.39,150.5,5013.0
2017-12-26 14:30:00,150.48,150.68,150.29,150.44,3800.0,150.48,150.68,150.29,150.44,3800.0
2017-12-26 14:35:00,150.47,150.59,150.3,150.39,5364.0,150.47,150.59,150.3,150.39,5364.0
2017-12-26 14:40:00,150.3,150.45,150.25,150.43,2360.0,150.3,150.45,150.25,150.43,2360.0
2017-12-26 14:45:00,150.49,150.5,150.39,150.44,4000.0,150.49,150.5,150.39,150.44,4000.0
2017-12-26 14:50:00,150.44,150.58,150.36,150.37,9909.0,150.44,150.58,150.36,150.37,9909.0
2017-12-26 14:55:00,150.36,150.68,150.36,150.61,9283.0,150.36,150.68,150.36,150.61,9283.0
2017-12-26 15:00:00,150.57,150.73,150.43,150.5,9222.0,150.57,150.73,150.43,150.5,9222.0
2017-12-26 15:05:00,150.47,150.68,150.47,150.6,7643.0,150.47,150.68,150.47,150.6,7643.0
2017-12-26 15:10:00,150.57,150.58,150.47,150.54,4574.0,150.57,150.58,150.47,150.54,4574.0
2017-12-26 15:15:00,150.56,150.59,150.48,150.54,3000.0,150.56,150.59,150.48,150.54,3000.0
2017-12-26 15:20:00,150.49,150.58,150.38,150.41,5034.0,150.49,150.58,150.38,150.41,5034.0
2017-12-26 15:25:00,150.36,150.47,150.33,150.42,3500.0,150.36,150.47,150.33,150.42,3500.0
2017-12-26 15:30:00,150.41,150.53,150.34,150.45,17612.0,150.41,150.53,150.34,150.45,17612.0
2017-12-26 15:35:00,150.48,150.54,150.38,150.46,11724.0,150.48,150.54,150.38,150.46,11724.0
2017-12-26 15:40:00,150.48,150.61,150.46,150.56,5700.0,150.48,150.61,150.46,150.56,5700.0
2017-12-26 15:45:00,150.58,150.7,150.49,150.7,11846.0,150.58,150.7,150.49,150.7,11846.0
2017-12-26 15:50:00,150.69,150.7,150.48,150.56,16452.0,150.69,150.7,150.48,150.56,16452.0
2017-12-26 15:55:00,150.56,150.61,150.45,150.61,26518.0,150.56,150.61,150.45,150.61,26518.0
2017-12-27 09:30:00,151.13,151.97,150.3,150.3,10875.0,151.13,151.97,150.3,150.3,10875.0
2017-12-27 09:35:00,150.35,150.97,150.35,150.7,1650.0,150.35,150.97,150.35,150.7,1650.0
2017-12-27 09:40:00,150.7,150.89,150.39,150.89,3797.0,150.7,150.89,150.39,150.89,3797.0
2017-12-27 09:45:00,150.84,150.96,150.62,150.92,3532.0,150.84,150.96,150.62,150.92,3532.0
2017-12-27 09:50:00,150.89,151.29,150.78,151.26,2984.0,150.89,151.29,150.78,151.26,2984.0
2017-12-27 09:55:00,151.15,151.77,151.15,151.64,6836.0,151.15,151.77,151.15,151.64,6836.0
2017-12-27 10:00:00,151.69,151.77,151.38,151.56,8057.0,151.69,151.77,151.38,151.56,8057.0
2017-12-27 10:05:00,151.41,151.72,151.41,151.68,2540.0,151.41,151.72,151.41,151.68,2540.0
2017-12-27 10:10:00,151.69,151.76,151.56,151.64,6670.0,151.69,151.76,151.56,151.64,6670.0
2017-12-27 10:15:00,151.56,151.77,151.38,151.69,4600.0,151.56,151.77,151.38,151.69,4600.0
2017-12-27 10:20:00,151.66,152.11,151.66,151.91,12622.0,151.66,152.11,151.66,151.91,12622.0
2017-12-27 10:25:00,151.9,152.16,151.7,151.86,9675.0,151.9,152.16,151.7,151.86,9675.0
2017-12-27 10:30:00,151.91,152.05,151.83,152.04,5459.0,151.91,152.05,151.83,152.04,5459.0
2017-12-27 10:35:00,151.93,152.63,151.92,152.53,13139.0,151.93,152.63,151.92,152.53,13139.0
2017-12-27 10:40:00,152.39,152.52,151.85,152.11,5258.0,152.39,152.52,151.85,152.11,5258.0
2017-12-27 10:45:00,152.13,152.46,151.94,152.43,9786.0,152.13,152.46,151.94,152.43,9786.0
2017-12-27 10:50:00,152.64,152.64,151.84,152.05,7998.0,152.64,152.64,151.84,152.05,7998.0
2017-12-27 10:55:00,152.02,152.35,151.83,152.35,12476.0,152.02,152.35,151.83,152.35,12476.0
2017-12-27 11:00:00,152.36,152.36,151.98,152.11,12064.0,152.36,152.36,151.98,152.11,12064.0
2017-12-27 11:05:00,151.99,152.11,151.93,151.93,5662.0,151.99,152.11,151.93,151.93,5662.0
2017-12-27 11:10:00,151.93,152.0,151.79,151.89,9568.0,151.93,152.0,151.79,151.89,9568.0
2017-12-27 11:15:00,151.9,151.99,151.71,151.84,4000.0,151.9,151.99,151.71,151.84,4000.0
2017-12-27 11:20:00,151.92,151.92,151.47,151.59,6100.0,151.92,151.92,151.47,151.59,6100.0
2017-12-27 11:25:00,151.62,151.89,151.6,151.77,8398.0,151.62,151.89,151.6,151.77,8398.0
2017-12-27 11:30:00,151.87,151.89,151.75,151.77,52800.0,151.87,151.89,151.75,151.77,52800.0
2017-12-27 11:35:00,151.87,152.0,151.81,151.82,11182.0,151.87,152.0,151.81,151.82,11182.0
2017-12-27 11:40:00,151.81,152.0,151.72,151.88,6095.0,151.81,152.0,151.72,151.88,6095.0
2017-12-27 11:45:00,151.98,152.0,151.84,151.94,4458.0,151.98,152.0,151.84,151.94,4458.0
2017-12-27 11:50:00,152.0,152.0,151.44,151.72,14907.0,152.0,152.0,151.44,151.72,14907.0
2017-12-27 11:55:00,151.75,152.0,151.7,151.94,20480.0,151.75,152.0,151.7,151.94,20480.0
2017-12-27 12:00:00,151.96,152.1,151.92,151.93,23269.0,151.96,152.1,151.92,151.93,23269.0
2017-12-27 12:05:00,151.92,152.1,151.92,152.1,6338.0,151.92,152.1,151.92,152.1,6338.0
2017-12-27 12:10:00,152.06,152.2,152.06,152.2,24966.0,152.06,152.2,152.06,152.2,24966.0
2017-12-27 12:15:00,152.19,152.2,152.07,152.11,5499.0,152.19,152.2,152.07,152.11,5499.0
2017-12-27 12:20:00,152.15,152.5,152.14,152.48,17026.0,152.15,152.5,152.14,152.48,17026.0
2017-12-27 12:25:00,152.46,152.64,152.37,152.6,5495.0,152.46,152.64,152.37,152.6,5495.0
2017-12-27 12:30:00,152.57,152.7,152.26,152.34,6582.0,152.57,152.7,152.26,152.34,6582.0
2017-12-27 12:35:00,152.37,152.4,152.22,152.22,4000.0,152.37,152.4,152.22,152.22,4000.0
2017-12-27 12:40:00,152.39,152.63,152.39,152.46,2892.0,152.39,152.63,152.39,152.46,2892.0
2017-12-27 12:45:00,152.3,152.45,152.22,152.22,2205.0,152.3,152.45,152.22,152.22,2205.0
2017-12-27 12:50:00,152.3,152.4,152.2,152.24,3400.0,152.3,152.4,152.2,152.24,3400.0
2017-12-27 12:55:00,152.31,152.48,152.26,152.26,5651.0,152.31,152.48,152.26,152.26,5651.0
2017-12-27 13:00:00,152.26,152.27,152.11,152.14,1800.0,152.26,152.27,152.11,152.14,1800.0
2017-12-27 13:05:00,152.04,152.2,151.97,152.07,8100.0,152.04,152.2,151.97,152.07,8100.0
2017-12-27 13:10:00,152.07,152.1,151.69,151.84,6380.0,152.07,152.1,151.69,151.84,6380.0
2017-12-27 13:15:00,151.86,152.12,151.84,152.12,17922.0,151.86,152.12,151.84,152.12,17922.0
2017-12-27 13:20:00,152.12,152.2,151.95,152.2,1870.0,152.12,152.2,151.95,152.2,1870.0
2017-12-27 13:25:00,152.12,152.2,151.99,151.99,3100.0,152.12,152.2,151.99,151.99,3100.0
2017-12-27 13:30:00,152.1,152.27,152.0,152.17,4735.0,152.1,152.27,152.0,152.17,4735.0
2017-12-27 13:35:00,152.11,152.22,152.04,152.22,1700.0,152.11,152.22,152.04,152.22,1700.0
2017-12-27 13:40:00,152.08,152.28,152.03,152.28,2958.0,152.08,152.28,152.03,152.28,2958.0
2017-12-27 13:45:00,152.21,152.22,151.98,152.07,5300.0,152.21,152.22,151.98,152.07,5300.0
2017-12-27 13:50:00,152.0,152.07,151.92,151.92,4304.0,152.0,152.07,151.92,151.92,4304.0
2017-12-27 13:55:00,151.92,152.07,151.85,152.04,6104.0,151.92,152.07,151.85,152.04,6104.0
2017-12-27 14:00:00,152.03,152.39,151.98,152.31,4506.0,152.03,152.39,151.98,152.31,4506.0
2017-12-27 14:05:00,152.13,152.13,152.06,152.13,1700.0,152.13,152.13,152.06,152.13,1700.0
2017-12-27 14:10:00,152.15,152.15,151.75,151.8,4231.0,152.15,152.15,151.75,151.8,4231.0
2017-12-27 14:15:00,151.85,151.95,151.8,151.83,5330.0,151.85,151.95,151.8,151.83,5330.0
2017-12-27 14:20:00,151.74,151.78,151.58,151.78,3013.0,151.74,151.78,151.58,151.78,3013.0
2017-12-27 14:25:00,151.91,151.92,151.69,151.8,4451.0,151.91,151.92,151.69,151.8,4451.0
2017-12-27 14:30:00,151.75,151.92,151.61,151.74,5300.0,151.75,151.92,151.61,151.74,5300.0
2017-12-27 14:35:00,151.75,151.78,151.57,151.74,7043.0,151.75,151.78,151.57,151.74,7043.0
2017-12-27 14:40:00,151.74,151.95,151.74,151.9,3260.0,151.74,151.95,151.74,151.9,3260.0
2017-12-27 14:45:00,151.96,151.97,151.68,151.8,7250.0,151.96,151.97,151.68,151.8,7250.0
2017-12-27 14:50:00,151.9,151.93,151.7,151.79,4000.0,151.9,151.93,151.7,151.79,4000.0
2017-12-27 14:55:00,151.83,152.07,151.75,152.05,7000.0,151.83,152.07,151.75,152.05,7000.0
2017-12-27 15:00:00,151.97,152.21,151.91,151.99,10806.0,151.97,152.21,151.91,151.99,10806.0
2017-12-27 15:05:00,152.05,152.15,151.66,151.8,6313.0,152.05,152.15,151.66,151.8,6313.0
2017-12-27 15:10:00,151.88,151.97,151.8,151.95,2900.0,151.88,151.97,151.8,151.95,2900.0
2017-12-27 15:15:00,151.88,151.91,151.74,151.75,3909.0,151.88,151.91,151.74,151.75,3909.0
2017-12-27 15:20:00,151.82,151.88,151.56,151.62,7000.0,151.82,151.88,151.56,151.62,7000.0
2017-12-27 15:25:00,151.6,151.64,151.4,151.4,7265.0,151.6,151.64,151.4,151.4,7265.0
2017-12-27 15:30:00,151.43,151.62,151.35,151.35,6471.0,151.43,151.62,151.35,151.35,6471.0
2017-12-27 15:35:00,151.41,151.44,151.11,151.17,5566.0,151.41,151.44,151.11,151.17,5566.0
2017-12-27 15:40:00,151.17,151.43,151.17,151.36,8541.0,151.17,151.43,151.17,151.36,8541.0
2017-12-27 15:45:00,151.44,151.52,151.39,151.47,22840.0,151.44,151.52,151.39,151.47,22840.0
2017-12-27 15:50:00,151.48,151.67,151.48,151.58,21018.0,151.48,151.67,151.48,151.58,21018.0
2017-12-27 15:55:00,151.57,151.62,151.43,151.53,56371.0,151.57,151.62,151.43,151.53,56371.0
2017-12-28 09:30:00,152.19,152.49,151.3,151.3,14001.0,152.19,152.49,151.3,151.3,14001.0
2017-12-28 09:35:00,151.47,152.03,151.42,151.65,9182.0,151.47,152.03,151.42,151.65,9182.0
2017-12-28 09:40:00,151.75,151.85,150.63,150.63,6536.0,151.75,151.85,150.63,150.63,6536.0
2017-12-28 09:45:00,150.46,150.89,150.4,150.69,7590.0,150.46,150.89,150.4,150.69,7590.0
2017-12-28 09:50:00,150.66,150.66,149.68,150.03,22495.0,150.66,150.66,149.68,150.03,22495.0
2017-12-28 09:55:00,149.87,149.87,149.23,149.6,10435.0,149.87,149.87,149.23,149.6,10435.0
2017-12-28 10:00:00,149.61,149.65,148.83,149.01,14223.0,149.61,149.65,148.83,149.01,14223.0
2017-12-28 10:05:00,149.01,149.9,148.89,149.9,19076.0,149.01,149.9,148.89,149.9,19076.0
2017-12-28 10:10:00,149.86,150.22,149.64,149.87,10373.0,149.86,150.22,149.64,149.87,10373.0
2017-12-28 10:15:00,149.81,149.84,149.31,149.7,9730.0,149.81,149.84,149.31,149.7,9730.0
2017-12-28 10:20:00,149.57,149.74,149.25,149.26,12283.0,149.57,149.74,149.25,149.26,12283.0
2017-12-28 10:25:00,149.3,149.32,148.75,148.97,27507.0,149.3,149.32,148.75,148.97,27507.0
2017-12-28 10:30:00,148.9,149.33,148.89,149.0,7734.0,148.9,149.33,148.89,149.0,7734.0
2017-12-28 10:35:00,149.0,149.51,149.0,149.25,8545.0,149.0,149.51,149.0,149.25,8545.0
2017-12-28 10:40:00,149.3,149.68,149.29,149.62,15331.0,149.3,149.68,149.29,149.62,15331.0
2017-12-28 10:45:00,149.69,149.96,149.6,149.88,11033.0,149.69,149.96,149.6,149.88,11033.0
2017-12-28 10:50:00,149.86,149.94,149.74,149.82,8625.0,149.86,149.94,149.74,149.82,8625.0
2017-12-28 10:55:00,149.86,150.1,149.86,150.01,15245.0,149.86,150.1,149.86,150.01,15245.0
2017-12-28 11:00:00,150.09,150.37,150.08,150.3,6136.0,150.09,150.37,150.08,150.3,6136.0
2017-12-28 11:05:00,150.26,150.76,150.26,150.76,7501.0,150.26,150.76,150.26,150.76,7501.0
2017-12-28 11:10:00,150.69,150.95,150.66,150.84,10113.0,150.69,150.95,150.66,150.84,10113.0
2017-12-28 11:15:00,150.83,151.08,150.68,151.01,7769.0,150.83,151.08,150.68,151.01,7769.0
2017-12-28 11:20:00,151.03,151.2,150.79,151.08,10461.0,151.03,151.2,150.79,151.08,10461.0
2017-12-28 11:25:00,151.14,151.2,150.89,150.89,7159.0,151.14,151.2,150.89,150.89,7159.0
2017-12-28 11:30:00,150.92,151.0,150.73,151.0,2925.0,150.92,151.0,150.73,151.0,2925.0
2017-12-28 11:35:00,151.0,151.0,150.72,150.97,3902.0,151.0,151.0,150.72,150.97,3902.0
2017-12-28 11:40:00,150.97,151.07,150.83,151.05,3300.0,150.97,151.07,150.83,151.05,3300.0
2017-12-28 11:45:00,151.02,151.1,150.93,150.93,1400.0,151.02,151.1,150.93,150.93,1400.0
2017-12-28 11:50:00,150.99,151.05,150.82,151.03,3400.0,150.99,151.05,150.82,151.03,3400.0
2017-12-28 11:55:00,151.0,151.14,150.99,151.14,1900.0,151.0,151.14,150.99,151.14,1900.0
2017-12-28 12:00:00,151.06,151.15,150.92,151.15,5700.0,151.06,151.15,150.92,151.15,5700.0
2017-12-28 12:05:00,151.08,151.12,150.76,150.94,5310.0,151.08,151.12,150.76,150.94,5310.0
2017-12-28 12:10:00,150.98,151.17,150.94,150.96,10200.0,150.98,151.17,150.94,150.96,10200.0
2017-12-28 12:15:00,150.87,151.12,150.87,151.0,3200.0,150.87,151.12,150.87,151.0,3200.0
2017-12-28 12:20:00,150.99,151.08,150.89,151.0,9681.0,150.99,151.08,150.89,151.0,9681.0
2017-12-28 12:25:00,151.01,151.04,150.79,150.84,2651.0,151.01,151.04,150.79,150.84,2651.0
2017-12-28 12:30:00,150.88,151.13,150.87,151.05,4863.0,150.88,151.13,150.87,151.05,4863.0
2017-12-28 12:35:00,151.05,151.05,150.91,150.97,2100.0,151.05,151.05,150.91,150.97,2100.0
2017-12-28 12:40:00,151.0,151.05,150.84,150.95,5100.0,151.0,151.05,150.84,150.95,5100.0
2017-12-28 12:45:00,150.81,151.07,150.8,150.96,5065.0,150.81,151.07,150.8,150.96,5065.0
2017-12-28 12:50:00,150.86,151.23,150.83,151.23,1680.0,150.86,151.23,150.83,151.23,1680.0
2017-12-28 12:55:00,151.2,151.38,151.07,151.32,9330.0,151.2,151.38,151.07,151.32,9330.0
2017-12-28 13:00:00,151.3,151.41,151.2,151.4,8715.0,151.3,151.41,151.2,151.4,8715.0
2017-12-28 13:05:00,151.38,151.42,151.13,151.2,3509.0,151.38,151.42,151.13,151.2,3509.0
2017-12-28 13:10:00,151.26,151.31,151.23,151.28,1925.0,151.26,151.31,151.23,151.28,1925.0
2017-12-28 13:15:00,151.11,151.16,151.05,151.14,2200.0,151.11,151.16,151.05,151.14,2200.0
2017-12-28 13:20:00,151.14,151.25,151.11,151.16,2090.0,151.14,151.25,151.11,151.16,2090.0
2017-12-28 13:25:00,151.18,151.22,151.04,151.13,3300.0,151.18,151.22,151.04,151.13,3300.0
2017-12-28 13:30:00,151.15,151.15,151.0,151.07,1835.0,151.15,151.15,151.0,151.07,1835.0
2017-12-28 13:35:00,151.12,151.14,151.0,151.11,4175.0,151.12,151.14,151.0,151.11,4175.0
2017-12-28 13:40:00,151.13,151.13,150.93,150.95,5247.0,151.13,151.13,150.93,150.95,5247.0
2017-12-28 13:45:00,151.0,151.0,150.7,150.78,3692.0,151.0,151.0,150.7,150.78,3692.0
2017-12-28 13:50:00,150.82,150.88,150.73,150.85,3067.0,150.82,150.88,150.73,150.85,3067.0
2017-12-28 13:55:00,150.82,150.95,150.72,150.95,4244.0,150.82,150.95,150.72,150.95,4244.0
2017-12-28 14:00:00,150.94,150.94,150.61,150.65,4400.0,150.94,150.94,150.61,150.65,4400.0
2017-12-28 14:05:00,150.66,150.73,150.6,150.72,4200.0,150.66,150.73,150.6,150.72,4200.0
2017-12-28 14:10:00,150.76,150.76,150.57,150.65,2605.0,150.76,150.76,150.57,150.65,2605.0
2017-12-28 14:15:00,150.65,150.8,150.65,150.77,1000.0,150.65,150.8,150.65,150.77,1000.0
2017-12-28 14:20:00,150.81,150.9,150.8,150.81,3800.0,150.81,150.9,150.8,150.81,3800.0
2017-12-28 14:25:00,150.81,150.94,150.79,150.79,4500.0,150.81,150.94,150.79,150.79,4500.0
2017-12-28 14:30:00,150.9,150.9,150.68,150.81,2803.0,150.9,150.9,150.68,150.81,2803.0
2017-12-28 14:35:00,150.87,150.87,150.4,150.55,14134.0,150.87,150.87,150.4,150.55,14134.0
2017-12-28 14:40:00,150.47,150.64,150.47,150.55,3731.0,150.47,150.64,150.47,150.55,3731.0
2017-12-28 14:45:00,150.55,150.61,150.55,150.55,1050.0,150.55,150.61,150.55,150.55,1050.0
2017-12-28 14:50:00,150.61,150.71,150.57,150.65,2363.0,150.61,150.71,150.57,150.65,2363.0
2017-12-28 14:55:00,150.62,150.67,150.52,150.61,6706.0,150.62,150.67,150.52,150.61,6706.0
2017-12-28 15:00:00,150.6,150.66,150.52,150.57,3512.0,150.6,150.66,150.52,150.57,3512.0
2017-12-28 15:05:00,150.59,150.64,150.4,150.4,6550.0,150.59,150.64,150.4,150.4,6550.0
2017-12-28 15:10:00,150.51,150.65,150.5,150.59,1900.0,150.51,150.65,150.5,150.59,1900.0
2017-12-28 15:15:00,150.57,150.7,150.55,150.7,2700.0,150.57,150.7,150.55,150.7,2700.0
2017-12-28 15:20:00,150.7,150.7,150.56,150.63,4700.0,150.7,150.7,150.56,150.63,4700.0
2017-12-28 15:25:00,150.67,150.67,150.45,150.49,8728.0,150.67,150.67,150.45,150.49,8728.0
2017-12-28 15:30:00,150.53,150.55,150.45,150.53,6402.0,150.53,150.55,150.45,150.53,6402.0
2017-12-28 15:35:00,150.53,150.79,150.5,150.79,9705.0,150.53,150.79,150.5,150.79,9705.0
2017-12-28 15:40:00,150.72,150.86,150.69,150.8,13780.0,150.72,150.86,150.69,150.8,13780.0
2017-12-28 15:45:00,150.8,150.94,150.78,150.93,10881.0,150.8,150.94,150.78,150.93,10881.0
2017-12-28 15:50:00,150.94,151.41,150.94,151.38,38725.0,150.94,151.41,150.94,151.38,38725.0
2017-12-28 15:55:00,151.37,151.45,151.12,151.17,55950.0,151.37,151.45,151.12,151.17,55950.0
2017-12-29 09:30:00,150.45,151.41,150.45,151.21,17039.0,150.45,151.41,150.45,151.21,17039.0
2017-12-29 09:35:00,150.89,151.41,150.85,151.3,6800.0,150.89,151.41,150.85,151.3,6800.0
2017-12-29 09:40:00,151.19,151.48,150.9,151.02,4249.0,151.19,151.48,150.9,151.02,4249.0
2017-12-29 09:45:00,150.83,151.12,150.76,151.11,1847.0,150.83,151.12,150.76,151.11,1847.0
2017-12-29 09:50:00,151.13,151.35,150.85,151.05,22018.0,151.13,151.35,150.85,151.05,22018.0
2017-12-29 09:55:00,151.01,151.08,150.64,150.73,4843.0,151.01,151.08,150.64,150.73,4843.0
2017-12-29 10:00:00,150.79,150.96,150.62,150.91,6000.0,150.79,150.96,150.62,150.91,6000.0
2017-12-29 10:05:00,150.98,151.65,150.82,151.57,18964.0,150.98,151.65,150.82,151.57,18964.0
2017-12-29 10:10:00,151.59,151.66,151.1,151.22,12035.0,151.59,151.66,151.1,151.22,12035.0
2017-12-29 10:15:00,151.31,151.44,151.3,151.44,1200.0,151.31,151.44,151.3,151.44,1200.0
2017-12-29 10:20:00,151.38,151.51,151.07,151.17,2812.0,151.38,151.51,151.07,151.17,2812.0
2017-12-29 10:25:00,151.2,151.29,150.82,150.9,3460.0,151.2,151.29,150.82,150.9,3460.0
2017-12-29 10:30:00,151.03,151.11,150.82,150.87,5990.0,151.03,151.11,150.82,150.87,5990.0
2017-12-29 10:35:00,150.84,151.18,150.72,150.94,2776.0,150.84,151.18,150.72,150.94,2776.0
2017-12-29 10:40:00,150.88,150.98,150.74,150.77,2900.0,150.88,150.98,150.74,150.77,2900.0
2017-12-29 10:45:00,150.7,150.76,150.51,150.51,1813.0,150.7,150.76,150.51,150.51,1813.0
2017-12-29 10:50:00,150.62,150.69,150.11,150.11,8955.0,150.62,150.69,150.11,150.11,8955.0
2017-12-29 10:55:00,150.13,150.45,150.13,150.29,12869.0,150.13,150.45,150.13,150.29,12869.0
2017-12-29 11:00:00,150.34,150.63,150.2,150.55,10965.0,150.34,150.63,150.2,150.55,10965.0
2017-12-29 11:05:00,150.6,150.87,150.6,150.79,12273.0,150.6,150.87,150.6,150.79,12273.0
2017-12-29 11:10:00,150.74,150.87,150.65,150.7,7202.0,150.74,150.87,150.65,150.7,7202.0
2017-12-29 11:15:00,150.77,150.77,150.5,150.63,10176.0,150.77,150.77,150.5,150.63,10176.0
2017-12-29 11:20:00,150.58,150.73,150.34,150.71,21336.0,150.58,150.73,150.34,150.71,21336.0
2017-12-29 11:25:00,150.67,150.71,150.59,150.7,1100.0,150.67,150.71,150.59,150.7,1100.0
2017-12-29 11:30:00,150.7,150.7,150.39,150.52,8012.0,150.7,150.7,150.39,150.52,8012.0
2017-12-29 11:35:00,150.65,150.75,150.6,150.68,1200.0,150.65,150.75,150.6,150.68,1200.0
2017-12-29 11:40:00,150.72,150.84,150.67,150.77,3826.0,150.72,150.84,150.67,150.77,3826.0
2017-12-29 11:45:00,150.72,150.83,150.72,150.78,4200.0,150.72,150.83,150.72,150.78,4200.0
2017-12-29 11:50:00,150.73,150.84,150.68,150.84,2078.0,150.73,150.84,150.68,150.84,2078.0
2017-12-29 11:55:00,150.79,150.84,150.6,150.6,4975.0,150.79,150.84,150.6,150.6,4975.0
2017-12-29 12:00:00,150.72,150.73,150.43,150.67,2555.0,150.72,150.73,150.43,150.67,2555.0
2017-12-29 12:05:00,150.72,150.72,150.43,150.55,2022.0,150.72,150.72,150.43,150.55,2022.0
2017-12-29 12:10:00,150.53,150.55,150.42,150.54,1900.0,150.53,150.55,150.42,150.54,1900.0
2017-12-29 12:15:00,150.55,150.61,150.51,150.61,1700.0,150.55,150.61,150.51,150.61,1700.0
2017-12-29 12:20:00,150.68,150.86,150.63,150.86,3981.0,150.68,150.86,150.63,150.86,3981.0
2017-12-29 12:25:00,150.86,150.92,150.82,150.82,2219.0,150.86,150.92,150.82,150.82,2219.0
2017-12-29 12:30:00,150.82,150.84,150.73,150.73,1737.0,150.82,150.84,150.73,150.73,1737.0
2017-12-29 12:35:00,150.68,150.74,150.62,150.62,1900.0,150.68,150.74,150.62,150.62,1900.0
2017-12-29 12:40:00,150.55,150.68,150.55,150.65,1500.0,150.55,150.68,150.55,150.65,1500.0
2017-12-29 12:45:00,150.65,150.68,150.5,150.54,3544.0,150.65,150.68,150.5,150.54,3544.0
2017-12-29 12:50:00,150.6,150.68,150.53,150.67,1300.0,150.6,150.68,150.53,150.67,1300.0
2017-12-29 12:55:00,150.68,150.73,150.68,150.73,1200.0,150.68,150.73,150.68,150.73,1200.0
2017-12-29 13:00:00,150.72,150.75,150.6,150.69,3375.0,150.72,150.75,150.6,150.69,3375.0
2017-12-29 13:05:00,150.67,150.72,150.62,150.69,1966.0,150.67,150.72,150.62,150.69,1966.0
2017-12-29 13:10:00,150.7,150.77,150.64,150.69,1835.0,150.7,150.77,150.64,150.69,1835.0
2017-12-29 13:15:00,150.73,150.78,150.63,150.74,2702.0,150.73,150.78,150.63,150.74,2702.0
2017-12-29 13:20:00,150.77,150.77,150.51,150.68,1700.0,150.77,150.77,150.51,150.68,1700.0
2017-12-29 13:25:00,150.68,150.72,150.55,150.69,2625.0,150.68,150.72,150.55,150.69,2625.0
2017-12-29 13:30:00,150.56,150.59,150.4,150.41,1700.0,150.56,150.59,150.4,150.41,1700.0
2017-12-29 13:35:00,150.5,150.58,150.27,150.27,2987.0,150.5,150.58,150.27,150.27,2987.0
2017-12-29 13:40:00,150.3,150.39,150.25,150.39,2166.0,150.3,150.39,150.25,150.39,2166.0
2017-12-29 13:45:00,150.3,150.39,150.17,150.28,4992.0,150.3,150.39,150.17,150.28,4992.0
2017-12-29 13:50:00,150.16,150.27,150.02,150.02,4578.0,150.16,150.27,150.02,150.02,4578.0
2017-12-29 13:55:00,150.04,150.07,149.75,149.75,7314.0,150.04,150.07,149.75,149.75,7314.0
2017-12-29 14:00:00,149.83,149.99,149.75,149.99,2207.0,149.83,149.99,149.75,149.99,2207.0
2017-12-29 14:05:00,149.96,150.02,149.88,150.01,2408.0,149.96,150.02,149.88,150.01,2408.0
2017-12-29 14:10:00,150.02,150.2,150.0,150.2,2657.0,150.02,150.2,150.0,150.2,2657.0
2017-12-29 14:15:00,150.18,150.18,149.95,150.15,6121.0,150.18,150.18,149.95,150.15,6121.0
2017-12-29 14:20:00,150.18,150.19,149.99,149.99,4200.0,150.18,150.19,149.99,149.99,4200.0
2017-12-29 14:25:00,150.12,150.19,150.0,150.14,2700.0,150.12,150.19,150.0,150.14,2700.0
2017-12-29 14:30:00,150.21,150.21,150.07,150.13,3800.0,150.21,150.21,150.07,150.13,3800.0
2017-12-29 14:35:00,150.07,150.2,150.07,150.19,2700.0,150.07,150.2,150.07,150.19,2700.0
2017-12-29 14:40:00,150.19,150.2,150.05,150.05,1890.0,150.19,150.2,150.05,150.05,1890.0
2017-12-29 14:45:00,150.06,150.31,150.05,150.31,5852.0,150.06,150.31,150.05,150.31,5852.0
2017-12-29 14:50:00,150.31,150.33,150.17,150.3,5804.0,150.31,150.33,150.17,150.3,5804.0
2017-12-29 14:55:00,150.28,150.41,150.19,150.31,3887.0,150.28,150.41,150.19,150.31,3887.0
2017-12-29 15:00:00,150.28,150.39,150.24,150.38,5355.0,150.28,150.39,150.24,150.38,5355.0
2017-12-29 15:05:00,150.31,150.33,150.18,150.33,1710.0,150.31,150.33,150.18,150.33,1710.0
2017-12-29 15:10:00,150.32,150.37,150.19,150.29,2722.0,150.32,150.37,150.19,150.29,2722.0
2017-12-29 15:15:00,150.33,150.34,150.13,150.26,6212.0,150.33,150.34,150.13,150.26,6212.0
2017-12-29 15:20:00,150.1,150.52,150.1,150.52,11977.0,150.1,150.52,150.1,150.52,11977.0
2017-12-29 15:25:00,150.49,150.65,150.47,150.65,4645.0,150.49,150.65,150.47,150.65,4645.0
2017-12-29 15:30:00,150.55,150.62,150.47,150.59,14883.0,150.55,150.62,150.47,150.59,14883.0
2017-12-29 15:35:00,150.62,150.65,150.37,150.52,10157.0,150.62,150.65,150.37,150.52,10157.0
2017-12-29 15:40:00,150.55,150.65,150.37,150.53,16417.0,150.55,150.65,150.37,150.53,16417.0
2017-12-29 15:45:00,150.53,150.8,150.44,150.63,20687.0,150.53,150.8,150.44,150.63,20687.0
2017-12-29 15:50:00,150.57,150.57,149.91,150.02,38235.0,150.57,150.57,149.91,150.02,38235.0
2017-12-29 15:55:00,149.96,150.13,149.76,149.88,74519.0,149.96,150.13,149.76,149.88,74519.0
2018-01-02 09:30:00,150.0,150.63,147.72,148.74,52885.0,150.0,150.63,147.72,148.74,52885.0
2018-01-02 09:35:00,148.72,149.51,148.15,148.69,12833.0,148.72,149.51,148.15,148.69,12833.0
2018-01-02 09:40:00,148.69,149.48,148.33,149.35,8750.0,148.69,149.48,148.33,149.35,8750.0
2018-01-02 09:45:00,149.31,149.82,149.19,149.37,11149.0,149.31,149.82,149.19,149.37,11149.0
2018-01-02 09:50:00,149.35,149.75,149.34,149.56,11282.0,149.35,149.75,149.34,149.56,11282.0
2018-01-02 09:55:00,149.62,150.2,149.33,150.2,14297.0,149.62,150.2,149.33,150.2,14297.0
2018-01-02 10:00:00,150.1,150.44,150.07,150.15,6719.0,150.1,150.44,150.07,150.15,6719.0
2018-01-02 10:05:00,150.21,150.45,150.09,150.45,5325.0,150.21,150.45,150.09,150.45,5325.0
2018-01-02 10:10:00,150.43,150.7,150.36,150.5,7400.0,150.43,150.7,150.36,150.5,7400.0
2018-01-02 10:15:00,150.41,150.64,150.29,150.49,5510.0,150.41,150.64,150.29,150.49,5510.0
2018-01-02 10:20:00,150.48,150.89,150.48,150.67,12622.0,150.48,150.89,150.48,150.67,12622.0
2018-01-02 10:25:00,150.79,151.35,150.79,151.19,12751.0,150.79,151.35,150.79,151.19,12751.0
2018-01-02 10:30:00,151.27,151.83,151.15,151.83,3150.0,151.27,151.83,151.15,151.83,3150.0
2018-01-02 10:35:00,151.74,151.75,151.09,151.43,7889.0,151.74,151.75,151.09,151.43,7889.0
2018-01-02 10:40:00,151.37,151.88,151.24,151.56,22277.0,151.37,151.88,151.24,151.56,22277.0
2018-01-02 10:45:00,151.66,152.0,151.58,151.85,10297.0,151.66,152.0,151.58,151.85,10297.0
2018-01-02 10:50:00,151.85,151.93,151.32,151.78,7283.0,151.85,151.93,151.32,151.78,7283.0
2018-01-02 10:55:00,151.63,151.93,151.4,151.86,13501.0,151.63,151.93,151.4,151.86,13501.0
2018-01-02 11:00:00,151.9,152.71,151.9,152.61,18952.0,151.9,152.71,151.9,152.61,18952.0
2018-01-02 11:05:00,152.51,153.26,152.45,152.45,15795.0,152.51,153.26,152.45,152.45,15795.0
2018-01-02 11:10:00,152.47,152.73,152.35,152.4,9200.0,152.47,152.73,152.35,152.4,9200.0
2018-01-02 11:15:00,152.26,152.81,152.26,152.46,11361.0,152.26,152.81,152.26,152.46,11361.0
2018-01-02 11:20:00,152.42,152.56,151.39,151.76,20313.0,152.42,152.56,151.39,151.76,20313.0
2018-01-02 11:25:00,151.89,152.0,151.79,151.82,10528.0,151.89,152.0,151.79,151.82,10528.0
2018-01-02 11:30:00,151.91,152.2,151.91,152.19,3000.0,151.91,152.2,151.91,152.19,3000.0
2018-01-02 11:35:00,152.21,152.22,152.04,152.08,8280.0,152.21,152.22,152.04,152.08,8280.0
2018-01-02 11:40:00,152.09,152.09,151.67,151.8,5331.0,152.09,152.09,151.67,151.8,5331.0
2018-01-02 11:45:00,151.73,151.92,151.67,151.84,10570.0,151.73,151.92,151.67,151.84,10570.0
2018-01-02 11:50:00,151.93,152.04,151.76,151.86,5550.0,151.93,152.04,151.76,151.86,5550.0
2018-01-02 11:55:00,151.82,151.97,151.43,151.66,16112.0,151.82,151.97,151.43,151.66,16112.0
2018-01-02 12:00:00,151.71,152.0,151.7,151.91,6687.0,151.71,152.0,151.7,151.91,6687.0
2018-01-02 12:05:00,151.96,152.37,151.82,152.34,11978.0,151.96,152.37,151.82,152.34,11978.0
2018-01-02 12:10:00,152.35,152.7,152.2,152.54,6117.0,152.35,152.7,152.2,152.54,6117.0
2018-01-02 12:15:00,152.63,152.64,152.04,152.24,7349.0,152.63,152.64,152.04,152.24,7349.0
2018-01-02 12:20:00,152.3,152.79,152.3,152.71,6600.0,152.3,152.79,152.3,152.71,6600.0
2018-01-02 12:25:00,152.61,152.74,152.43,152.59,5500.0,152.61,152.74,152.43,152.59,5500.0
2018-01-02 12:30:00,152.49,152.6,152.35,152.48,3050.0,152.49,152.6,152.35,152.48,3050.0
2018-01-02 12:35:00,152.44,152.44,152.13,152.27,6287.0,152.44,152.44,152.13,152.27,6287.0
2018-01-02 12:40:00,152.19,152.19,151.86,151.92,5336.0,152.19,152.19,151.86,151.92,5336.0
2018-01-02 12:45:00,151.92,152.02,151.79,151.83,7000.0,151.92,152.02,151.79,151.83,7000.0
2018-01-02 12:50:00,151.79,152.14,151.67,152.14,5956.0,151.79,152.14,151.67,152.14,5956.0
2018-01-02 12:55:00,152.22,152.32,152.08,152.17,2294.0,152.22,152.32,152.08,152.17,2294.0
2018-01-02 13:00:00,152.1,152.16,151.52,151.98,4143.0,152.1,152.16,151.52,151.98,4143.0
2018-01-02 13:05:00,151.98,152.13,151.89,152.04,4886.0,151.98,152.13,151.89,152.04,4886.0
2018-01-02 13:10:00,152.05,152.28,151.96,152.14,8023.0,152.05,152.28,151.96,152.14,8023.0
2018-01-02 13:15:00,152.02,152.14,151.97,152.06,3197.0,152.02,152.14,151.97,152.06,3197.0
2018-01-02 13:20:00,152.14,152.41,152.12,152.34,4181.0,152.14,152.41,152.12,152.34,4181.0
2018-01-02 13:25:00,152.34,152.64,152.31,152.63,7870.0,152.34,152.64,152.31,152.63,7870.0
2018-01-02 13:30:00,152.61,152.8,152.49,152.69,10483.0,152.61,152.8,152.49,152.69,10483.0
2018-01-02 13:35:00,152.7,153.2,152.67,153.14,24897.0,152.7,153.2,152.67,153.14,24897.0
2018-01-02 13:40:00,153.14,153.3,152.9,152.95,12170.0,153.14,153.3,152.9,152.95,12170.0
2018-01-02 13:45:00,152.88,153.07,152.84,152.98,6891.0,152.88,153.07,152.84,152.98,6891.0
2018-01-02 13:50:00,153.02,153.29,152.72,152.79,14425.0,153.02,153.29,152.72,152.79,14425.0
2018-01-02 13:55:00,152.93,152.98,152.69,152.88,3200.0,152.93,152.98,152.69,152.88,3200.0
2018-01-02 14:00:00,152.81,153.18,152.69,152.9,12753.0,152.81,153.18,152.69,152.9,12753.0
2018-01-02 14:05:00,153.0,153.1,152.57,152.79,11983.0,153.0,153.1,152.57,152.79,11983.0
2018-01-02 14:10:00,152.57,153.03,152.57,153.03,20708.0,152.57,153.03,152.57,153.03,20708.0
2018-01-02 14:15:00,153.04,153.09,152.64,152.67,4609.0,153.04,153.09,152.64,152.67,4609.0
2018-01-02 14:20:00,152.68,152.79,152.53,152.65,4648.0,152.68,152.79,152.53,152.65,4648.0
2018-01-02 14:25:00,152.65,152.65,152.32,152.55,10836.0,152.65,152.65,152.32,152.55,10836.0
2018-01-02 14:30:00,152.65,152.73,152.45,152.66,13704.0,152.65,152.73,152.45,152.66,13704.0
2018-01-02 14:35:00,152.66,152.66,152.27,152.27,3500.0,152.66,152.66,152.27,152.27,3500.0
2018-01-02 14:40:00,152.41,152.52,152.25,152.35,4850.0,152.41,152.52,152.25,152.35,4850.0
2018-01-02 14:45:00,152.34,152.41,152.08,152.3,7552.0,152.34,152.41,152.08,152.3,7552.0
2018-01-02 14:50:00,152.31,152.36,152.04,152.18,13687.0,152.31,152.36,152.04,152.18,13687.0
2018-01-02 14:55:00,152.19,152.31,152.07,152.31,8000.0,152.19,152.31,152.07,152.31,8000.0
2018-01-02 15:00:00,152.25,152.49,152.0,152.44,6913.0,152.25,152.49,152.0,152.44,6913.0
2018-01-02 15:05:00,152.54,152.68,152.48,152.62,6009.0,152.54,152.68,152.48,152.62,6009.0
2018-01-02 15:10:00,152.62,152.62,152.37,152.4,7973.0,152.62,152.62,152.37,152.4,7973.0
2018-01-02 15:15:00,152.35,152.73,152.35,152.65,17806.0,152.35,152.73,152.35,152.65,17806.0
2018-01-02 15:20:00,152.6,152.7,152.58,152.65,10972.0,152.6,152.7,152.58,152.65,10972.0
2018-01-02 15:25:00,152.6,153.09,152.57,152.72,35928.0,152.6,153.09,152.57,152.72,35928.0
2018-01-02 15:30:00,152.75,153.01,152.71,152.74,38042.0,152.75,153.01,152.71,152.74,38042.0
2018-01-02 15:35:00,152.68,152.83,152.67,152.83,14913.0,152.68,152.83,152.67,152.83,14913.0
2018-01-02 15:40:00,152.82,152.92,152.71,152.73,12824.0,152.82,152.92,152.71,152.73,12824.0
2018-01-02 15:45:00,152.8,152.82,152.56,152.7,36999.0,152.8,152.82,152.56,152.7,36999.0
2018-01-02 15:50:00,152.73,152.91,152.58,152.61,42636.0,152.73,152.91,152.58,152.61,42636.0
2018-01-02 15:55:00,152.58,153.01,152.56,152.87,90382.0,152.58,153.01,152.56,152.87,90382.0
2018-01-03 09:30:00,153.08,153.5,151.0,151.23,51919.0,153.08,153.5,151.0,151.23,51919.0
2018-01-03 09:35:00,151.22,151.7,150.35,151.7,24784.0,151.22,151.7,150.35,151.7,24784.0
2018-01-03 09:40:00,151.7,151.82,150.88,151.16,12579.0,151.7,151.82,150.88,151.16,12579.0
2018-01-03 09:45:00,151.06,151.2,150.33,150.7,29201.0,151.06,151.2,150.33,150.7,29201.0
2018-01-03 09:50:00,150.55,150.75,149.07,149.07,35134.0,150.55,150.75,149.07,149.07,35134.0
2018-01-03 09:55:00,149.2,150.33,148.58,149.85,38020.0,149.2,150.33,148.58,149.85,38020.0
2018-01-03 10:00:00,149.78,150.54,149.64,150.54,14440.0,149.78,150.54,149.64,150.54,14440.0
2018-01-03 10:05:00,150.59,150.59,149.95,150.02,16499.0,150.59,150.59,149.95,150.02,16499.0
2018-01-03 10:10:00,150.13,151.41,150.12,151.37,21388.0,150.13,151.41,150.12,151.37,21388.0
2018-01-03 10:15:00,151.35,151.93,151.25,151.68,31923.0,151.35,151.93,151.25,151.68,31923.0
2018-01-03 10:20:00,151.73,152.14,151.42,151.87,75963.0,151.73,152.14,151.42,151.87,75963.0
2018-01-03 10:25:00,151.98,152.05,151.36,151.8,33073.0,151.98,152.05,151.36,151.8,33073.0
2018-01-03 10:30:00,151.75,152.1,151.53,152.03,24078.0,151.75,152.1,151.53,152.03,24078.0
2018-01-03 10:35:00,152.03,152.22,151.9,152.07,12642.0,152.03,152.22,151.9,152.07,12642.0
2018-01-03 10:40:00,152.03,152.12,151.86,152.11,12562.0,152.03,152.12,151.86,152.11,12562.0
2018-01-03 10:45:00,152.21,152.21,151.85,151.96,7768.0,152.21,152.21,151.85,151.96,7768.0
2018-01-03 10:50:00,152.0,152.17,151.66,152.08,10996.0,152.0,152.17,151.66,152.08,10996.0
2018-01-03 10:55:00,152.07,152.29,151.98,152.18,15018.0,152.07,152.29,151.98,152.18,15018.0
2018-01-03 11:00:00,152.19,152.37,152.03,152.24,15369.0,152.19,152.37,152.03,152.24,15369.0
2018-01-03 11:05:00,152.28,152.45,152.16,152.45,12685.0,152.28,152.45,152.16,152.45,12685.0
2018-01-03 11:10:00,152.39,152.84,152.27,152.39,30960.0,152.39,152.84,152.27,152.39,30960.0
2018-01-03 11:15:00,152.47,152.97,152.46,152.79,15249.0,152.47,152.97,152.46,152.79,15249.0
2018-01-03 11:20:00,152.68,152.68,152.18,152.18,20439.0,152.68,152.68,152.18,152.18,20439.0
2018-01-03 11:25:00,152.24,152.74,152.13,152.67,24661.0,152.24,152.74,152.13,152.67,24661.0
2018-01-03 11:30:00,152.63,152.63,152.3,152.47,4587.0,152.63,152.63,152.3,152.47,4587.0
2018-01-03 11:35:00,152.48,152.51,152.18,152.38,13771.0,152.48,152.51,152.18,152.38,13771.0
2018-01-03 11:40:00,152.39,152.74,152.38,152.64,5800.0,152.39,152.74,152.38,152.64,5800.0
2018-01-03 11:45:00,152.64,153.0,152.59,152.6,32249.0,152.64,153.0,152.59,152.6,32249.0
2018-01-03 11:50:00,152.64,152.75,152.53,152.69,14838.0,152.64,152.75,152.53,152.69,14838.0
2018-01-03 11:55:00,152.7,152.77,152.56,152.77,7995.0,152.7,152.77,152.56,152.77,7995.0
2018-01-03 12:00:00,152.69,152.75,152.58,152.71,8758.0,152.69,152.75,152.58,152.71,8758.0
2018-01-03 12:05:00,152.63,152.74,152.57,152.6,37710.0,152.63,152.74,152.57,152.6,37710.0
2018-01-03 12:10:00,152.61,152.83,152.61,152.75,20880.0,152.61,152.83,152.61,152.75,20880.0
2018-01-03 12:15:00,152.75,152.89,152.69,152.79,13322.0,152.75,152.89,152.69,152.79,13322.0
2018-01-03 12:20:00,152.76,152.89,152.67,152.74,8835.0,152.76,152.89,152.67,152.74,8835.0
2018-01-03 12:25:00,152.8,153.0,152.75,152.93,4661.0,152.8,153.0,152.75,152.93,4661.0
2018-01-03 12:30:00,152.9,153.0,152.83,152.85,7084.0,152.9,153.0,152.83,152.85,7084.0
2018-01-03 12:35:00,152.79,152.93,152.66,152.91,12942.0,152.79,152.93,152.66,152.91,12942.0
2018-01-03 12:40:00,152.94,153.0,152.81,153.0,11219.0,152.94,153.0,152.81,153.0,11219.0
2018-01-03 12:45:00,153.05,153.39,153.05,153.16,5394.0,153.05,153.39,153.05,153.16,5394.0
2018-01-03 12:50:00,153.19,153.19,152.7,152.71,22150.0,153.19,153.19,152.7,152.71,22150.0
2018-01-03 12:55:00,152.65,152.87,152.64,152.86,10011.0,152.65,152.87,152.64,152.86,10011.0
2018-01-03 13:00:00,152.87,152.88,152.62,152.75,13692.0,152.87,152.88,152.62,152.75,13692.0
2018-01-03 13:05:00,152.59,152.77,152.58,152.72,6091.0,152.59,152.77,152.58,152.72,6091.0
2018-01-03 13:10:00,152.69,152.73,152.46,152.53,7548.0,152.69,152.73,152.46,152.53,7548.0
2018-01-03 13:15:00,152.59,152.61,152.05,152.13,14573.0,152.59,152.61,152.05,152.13,14573.0
2018-01-03 13:20:00,152.08,152.37,152.07,152.27,10182.0,152.08,152.37,152.07,152.27,10182.0
2018-01-03 13:25:00,152.33,152.52,152.18,152.24,6852.0,152.33,152.52,152.18,152.24,6852.0
2018-01-03 13:30:00,152.25,152.37,152.13,152.16,6613.0,152.25,152.37,152.13,152.16,6613.0
2018-01-03 13:35:00,152.15,152.21,151.88,151.88,8594.0,152.15,152.21,151.88,151.88,8594.0
2018-01-03 13:40:00,151.85,152.11,151.79,152.07,10759.0,151.85,152.11,151.79,152.07,10759.0
2018-01-03 13:45:00,152.11,152.12,151.98,152.0,8244.0,152.11,152.12,151.98,152.0,8244.0
2018-01-03 13:50:00,152.03,152.15,151.84,151.95,15400.0,152.03,152.15,151.84,151.95,15400.0
2018-01-03 13:55:00,152.05,152.05,151.63,151.66,4180.0,152.05,152.05,151.63,151.66,4180.0
2018-01-03 14:00:00,151.76,151.89,151.73,151.76,3095.0,151.76,151.89,151.73,151.76,3095.0
2018-01-03 14:05:00,151.73,151.93,151.73,151.89,7210.0,151.73,151.93,151.73,151.89,7210.0
2018-01-03 14:10:00,151.92,152.0,151.81,151.98,7622.0,151.92,152.0,151.81,151.98,7622.0
2018-01-03 14:15:00,152.03,152.16,151.91,152.15,7574.0,152.03,152.16,151.91,152.15,7574.0
2018-01-03 14:20:00,152.18,152.25,152.11,152.24,3995.0,152.18,152.25,152.11,152.24,3995.0
2018-01-03 14:25:00,152.29,152.45,152.23,152.25,8591.0,152.29,152.45,152.23,152.25,8591.0
2018-01-03 14:30:00,152.27,152.35,152.23,152.24,6956.0,152.27,152.35,152.23,152.24,6956.0
2018-01-03 14:35:00,152.2,152.37,151.99,151.99,10447.0,152.2,152.37,151.99,151.99,10447.0
2018-01-03 14:40:00,151.96,152.04,151.73,152.02,4605.0,151.96,152.04,151.73,152.02,4605.0
2018-01-03 14:45:00,152.06,152.09,151.88,151.97,7316.0,152.06,152.09,151.88,151.97,7316.0
2018-01-03 14:50:00,152.0,152.1,151.93,152.1,6346.0,152.0,152.1,151.93,152.1,6346.0
2018-01-03 14:55:00,152.16,152.21,152.07,152.07,4837.0,152.16,152.21,152.07,152.07,4837.0
2018-01-03 15:00:00,152.08,152.2,152.0,152.07,9266.0,152.08,152.2,152.0,152.07,9266.0
2018-01-03 15:05:00,152.11,152.14,151.97,152.06,9530.0,152.11,152.14,151.97,152.06,9530.0
2018-01-03 15:10:00,152.06,152.08,151.91,152.06,6221.0,152.06,152.08,151.91,152.06,6221.0
2018-01-03 15:15:00,152.1,152.32,152.03,152.18,8561.0,152.1,152.32,152.03,152.18,8561.0
2018-01-03 15:20:00,152.2,152.3,152.14,152.25,5274.0,152.2,152.3,152.14,152.25,5274.0
2018-01-03 15:25:00,152.24,152.25,152.12,152.13,8278.0,152.24,152.25,152.12,152.13,8278.0
2018-01-03 15:30:00,152.16,152.46,152.14,152.38,9234.0,152.16,152.46,152.14,152.38,9234.0
2018-01-03 15:35:00,152.32,152.39,152.19,152.28,23365.0,152.32,152.39,152.19,152.28,23365.0
2018-01-03 15:40:00,152.25,152.25,151.98,151.98,10904.0,152.25,152.25,151.98,151.98,10904.0
2018-01-03 15:45:00,151.98,152.01,151.86,152.0,18002.0,151.98,152.01,151.86,152.0,18002.0
2018-01-03 15:50:00,152.0,152.42,152.0,152.13,29250.0,152.0,152.42,152.0,152.13,29250.0
2018-01-03 15:55:00,152.13,152.13,151.9,151.94,71971.0,152.13,152.13,151.9,151.94,71971.0
2018-01-04 09:30:00,153.39,153.45,152.59,153.0,85719.0,153.39,153.45,152.59,153.0,85719.0
2018-01-04 09:35:00,153.14,153.32,152.73,153.02,37410.0,153.14,153.32,152.73,153.02,37410.0
2018-01-04 09:40:00,153.03,153.12,152.37,152.59,18376.0,153.03,153.12,152.37,152.59,18376.0
2018-01-04 09:45:00,152.59,152.59,151.63,151.95,21331.0,152.59,152.59,151.63,151.95,21331.0
2018-01-04 09:50:00,152.02,152.63,151.78,152.3,20300.0,152.02,152.63,151.78,152.3,20300.0
2018-01-04 09:55:00,152.37,152.87,152.24,152.87,38823.0,152.37,152.87,152.24,152.87,38823.0
2018-01-04 10:00:00,152.84,152.84,152.29,152.44,7004.0,152.84,152.84,152.29,152.44,7004.0
2018-01-04 10:05:00,152.34,152.45,152.12,152.4,10619.0,152.34,152.45,152.12,152.4,10619.0
2018-01-04 10:10:00,152.3,152.87,152.15,152.71,14416.0,152.3,152.87,152.15,152.71,14416.0
2018-01-04 10:15:00,152.69,152.94,152.53,152.56,18574.0,152.69,152.94,152.53,152.56,18574.0
2018-01-04 10:20:00,152.57,152.61,152.32,152.32,5031.0,152.57,152.61,152.32,152.32,5031.0
2018-01-04 10:25:00,152.36,152.48,152.15,152.44,22912.0,152.36,152.48,152.15,152.44,22912.0
2018-01-04 10:30:00,152.37,152.39,152.22,152.36,17309.0,152.37,152.39,152.22,152.36,17309.0
2018-01-04 10:35:00,152.38,152.76,152.27,152.55,26685.0,152.38,152.76,152.27,152.55,26685.0
2018-01-04 10:40:00,152.57,152.87,152.37,152.44,10300.0,152.57,152.87,152.37,152.44,10300.0
2018-01-04 10:45:00,152.5,152.6,152.32,152.45,10900.0,152.5,152.6,152.32,152.45,10900.0
2018-01-04 10:50:00,152.42,152.79,152.42,152.74,16413.0,152.42,152.79,152.42,152.74,16413.0
2018-01-04 10:55:00,152.74,152.85,152.3,152.52,64642.0,152.74,152.85,152.3,152.52,64642.0
2018-01-04 11:00:00,152.51,152.51,152.2,152.39,16496.0,152.51,152.51,152.2,152.39,16496.0
2018-01-04 11:05:00,152.44,152.82,152.41,152.72,12603.0,152.44,152.82,152.41,152.72,12603.0
2018-01-04 11:10:00,152.71,152.83,152.42,152.42,10351.0,152.71,152.83,152.42,152.42,10351.0
2018-01-04 11:15:00,152.46,152.46,151.89,151.91,9500.0,152.46,152.46,151.89,151.91,9500.0
2018-01-04 11:20:00,151.96,152.06,151.87,151.89,7189.0,151.96,152.06,151.87,151.89,7189.0
2018-01-04 11:25:00,151.94,152.04,151.9,152.02,8261.0,151.94,152.04,151.9,152.02,8261.0
2018-01-04 11:30:00,152.02,152.31,152.02,152.15,8466.0,152.02,152.31,152.02,152.15,8466.0
2018-01-04 11:35:00,152.3,152.33,152.09,152.33,5076.0,152.3,152.33,152.09,152.33,5076.0
2018-01-04 11:40:00,152.28,152.35,152.0,152.05,7127.0,152.28,152.35,152.0,152.05,7127.0
2018-01-04 11:45:00,152.11,152.55,152.08,152.47,5260.0,152.11,152.55,152.08,152.47,5260.0
2018-01-04 11:50:00,152.49,152.56,152.37,152.55,7580.0,152.49,152.56,152.37,152.55,7580.0
2018-01-04 11:55:00,152.55,152.55,152.33,152.36,4050.0,152.55,152.55,152.33,152.36,4050.0
2018-01-04 12:00:00,152.36,152.61,152.36,152.61,6552.0,152.36,152.61,152.36,152.61,6552.0
2018-01-04 12:05:00,152.69,152.79,152.66,152.69,5000.0,152.69,152.79,152.66,152.69,5000.0
2018-01-04 12:10:00,152.73,152.8,152.62,152.67,3600.0,152.73,152.8,152.62,152.67,3600.0
2018-01-04 12:15:00,152.67,152.7,152.25,152.3,9285.0,152.67,152.7,152.25,152.3,9285.0
2018-01-04 12:20:00,152.33,152.33,152.03,152.05,4400.0,152.33,152.33,152.03,152.05,4400.0
2018-01-04 12:25:00,152.02,152.55,152.02,152.54,18728.0,152.02,152.55,152.02,152.54,18728.0
2018-01-04 12:30:00,152.52,152.59,152.33,152.33,5840.0,152.52,152.59,152.33,152.33,5840.0
2018-01-04 12:35:00,152.34,152.67,152.25,152.59,4950.0,152.34,152.67,152.25,152.59,4950.0
2018-01-04 12:40:00,152.6,152.72,152.42,152.72,7358.0,152.6,152.72,152.42,152.72,7358.0
2018-01-04 12:45:00,152.71,152.73,152.54,152.67,6737.0,152.71,152.73,152.54,152.67,6737.0
2018-01-04 12:50:00,152.6,152.67,152.38,152.45,5650.0,152.6,152.67,152.38,152.45,5650.0
2018-01-04 12:55:00,152.51,152.79,152.47,152.61,9092.0,152.51,152.79,152.47,152.61,9092.0
2018-01-04 13:00:00,152.8,152.96,152.74,152.93,6940.0,152.8,152.96,152.74,152.93,6940.0
2018-01-04 13:05:00,152.93,153.0,152.88,152.93,2950.0,152.93,153.0,152.88,152.93,2950.0
2018-01-04 13:10:00,152.93,153.05,152.86,153.02,5772.0,152.93,153.05,152.86,153.02,5772.0
2018-01-04 13:15:00,153.01,153.05,152.86,152.87,3665.0,153.01,153.05,152.86,152.87,3665.0
2018-01-04 13:20:00,152.89,152.93,152.77,152.85,4307.0,152.89,152.93,152.77,152.85,4307.0
2018-01-04 13:25:00,152.89,153.04,152.81,152.98,7244.0,152.89,153.04,152.81,152.98,7244.0
2018-01-04 13:30:00,152.9,153.25,152.9,153.24,5644.0,152.9,153.25,152.9,153.24,5644.0
2018-01-04 13:35:00,153.3,153.44,153.23,153.3,11600.0,153.3,153.44,153.23,153.3,11600.0
2018-01-04 13:40:00,153.32,153.79,153.21,153.77,19118.0,153.32,153.79,153.21,153.77,19118.0
2018-01-04 13:45:00,153.77,153.91,153.64,153.83,12653.0,153.77,153.91,153.64,153.83,12653.0
2018-01-04 13:50:00,153.81,153.81,153.67,153.74,5366.0,153.81,153.81,153.67,153.74,5366.0
2018-01-04 13:55:00,153.71,153.82,153.67,153.78,12712.0,153.71,153.82,153.67,153.78,12712.0
2018-01-04 14:00:00,153.79,153.97,153.72,153.72,12339.0,153.79,153.97,153.72,153.72,12339.0
2018-01-04 14:05:00,153.81,153.81,153.49,153.49,4945.0,153.81,153.81,153.49,153.49,4945.0
2018-01-04 14:10:00,153.46,153.58,153.45,153.56,3200.0,153.46,153.58,153.45,153.56,3200.0
2018-01-04 14:15:00,153.61,153.71,153.52,153.59,6856.0,153.61,153.71,153.52,153.59,6856.0
2018-01-04 14:20:00,153.58,153.68,153.57,153.6,4377.0,153.58,153.68,153.57,153.6,4377.0
2018-01-04 14:25:00,153.65,153.65,153.47,153.5,8543.0,153.65,153.65,153.47,153.5,8543.0
2018-01-04 14:30:00,153.55,153.58,153.38,153.38,3730.0,153.55,153.58,153.38,153.38,3730.0
2018-01-04 14:35:00,153.45,153.55,153.35,153.51,9073.0,153.45,153.55,153.35,153.51,9073.0
2018-01-04 14:40:00,153.52,153.69,153.52,153.66,5060.0,153.52,153.69,153.52,153.66,5060.0
2018-01-04 14:45:00,153.75,153.85,153.57,153.61,6879.0,153.75,153.85,153.57,153.61,6879.0
2018-01-04 14:50:00,153.66,153.74,153.57,153.66,8740.0,153.66,153.74,153.57,153.66,8740.0
2018-01-04 14:55:00,153.63,153.77,153.63,153.77,5997.0,153.63,153.77,153.63,153.77,5997.0
2018-01-04 15:00:00,153.79,153.79,153.47,153.47,5840.0,153.79,153.79,153.47,153.47,5840.0
2018-01-04 15:05:00,153.49,153.62,153.29,153.3,5930.0,153.49,153.62,153.29,153.3,5930.0
2018-01-04 15:10:00,153.31,153.39,153.26,153.28,9915.0,153.31,153.39,153.26,153.28,9915.0
2018-01-04 15:15:00,153.32,153.48,153.27,153.48,4790.0,153.32,153.48,153.27,153.48,4790.0
2018-01-04 15:20:00,153.46,153.46,153.33,153.38,8068.0,153.46,153.46,153.33,153.38,8068.0
2018-01-04 15:25:00,153.35,153.5,153.35,153.45,10202.0,153.35,153.5,153.35,153.45,10202.0
2018-01-04 15:30:00,153.43,153.46,153.19,153.25,9704.0,153.43,153.46,153.19,153.25,9704.0
2018-01-04 15:35:00,153.25,153.28,153.21,153.25,8830.0,153.25,153.28,153.21,153.25,8830.0
2018-01-04 15:40:00,153.28,153.36,153.23,153.26,17159.0,153.28,153.36,153.23,153.26,17159.0
2018-01-04 15:45:00,153.28,153.28,153.08,153.11,17889.0,153.28,153.28,153.08,153.11,17889.0
2018-01-04 15:50:00,153.06,153.24,153.06,153.07,29361.0,153.06,153.24,153.06,153.07,29361.0
2018-01-04 15:55:00,153.09,153.35,153.01,153.06,59949.0,153.09,153.35,153.01,153.06,59949.0
2018-01-05 09:30:00,155.54,155.83,154.1,155.44,77329.0,155.54,155.83,154.1,155.44,77329.0
2018-01-05 09:35:00,155.18,155.74,155.13,155.52,59279.0,155.18,155.74,155.13,155.52,59279.0
2018-01-05 09:40:00,155.64,155.64,155.1,155.58,16900.0,155.64,155.64,155.1,155.58,16900.0
2018-01-05 09:45:00,155.42,155.78,155.27,155.74,37313.0,155.42,155.78,155.27,155.74,37313.0
2018-01-05 09:50:00,155.74,156.88,155.67,156.41,64784.0,155.74,156.88,155.67,156.41,64784.0
2018-01-05 09:55:00,156.46,156.67,155.59,155.62,12672.0,156.46,156.67,155.59,155.62,12672.0
2018-01-05 10:00:00,155.47,156.0,155.47,155.88,15466.0,155.47,156.0,155.47,155.88,15466.0
2018-01-05 10:05:00,155.7,156.31,155.67,156.1,15791.0,155.7,156.31,155.67,156.1,15791.0
2018-01-05 10:10:00,156.12,156.27,155.75,155.89,15165.0,156.12,156.27,155.75,155.89,15165.0
2018-01-05 10:15:00,155.89,155.99,155.65,155.83,5703.0,155.89,155.99,155.65,155.83,5703.0
2018-01-05 10:20:00,155.92,156.05,155.74,155.97,9735.0,155.92,156.05,155.74,155.97,9735.0
2018-01-05 10:25:00,156.03,156.28,155.59,155.99,49154.0,156.03,156.28,155.59,155.99,49154.0
2018-01-05 10:30:00,156.02,156.32,155.96,156.23,12747.0,156.02,156.32,155.96,156.23,12747.0
2018-01-05 10:35:00,156.22,156.6,156.18,156.6,20383.0,156.22,156.6,156.18,156.6,20383.0
2018-01-05 10:40:00,156.62,156.81,156.39,156.57,9235.0,156.62,156.81,156.39,156.57,9235.0
2018-01-05 10:45:00,156.55,156.88,156.42,156.74,15352.0,156.55,156.88,156.42,156.74,15352.0
2018-01-05 10:50:00,156.7,156.81,156.54,156.77,7929.0,156.7,156.81,156.54,156.77,7929.0
2018-01-05 10:55:00,156.77,156.89,156.37,156.43,11587.0,156.77,156.89,156.37,156.43,11587.0
2018-01-05 11:00:00,156.43,156.59,156.25,156.25,6362.0,156.43,156.59,156.25,156.25,6362.0
2018-01-05 11:05:00,156.33,156.63,156.29,156.44,18403.0,156.33,156.63,156.29,156.44,18403.0
2018-01-05 11:10:00,156.53,156.68,156.48,156.62,11853.0,156.53,156.68,156.48,156.62,11853.0
2018-01-05 11:15:00,156.61,156.86,156.4,156.86,14618.0,156.61,156.86,156.4,156.86,14618.0
2018-01-05 11:20:00,156.86,156.99,156.79,156.91,9845.0,156.86,156.99,156.79,156.91,9845.0
2018-01-05 11:25:00,156.88,157.15,156.84,156.96,20190.0,156.88,157.15,156.84,156.96,20190.0
2018-01-05 11:30:00,156.98,157.08,156.9,157.0,14649.0,156.98,157.08,156.9,157.0,14649.0
2018-01-05 11:35:00,157.06,157.1,156.89,157.08,25969.0,157.06,157.1,156.89,157.08,25969.0
2018-01-05 11:40:00,157.08,157.35,156.99,157.11,12513.0,157.08,157.35,156.99,157.11,12513.0
2018-01-05 11:45:00,157.11,157.15,156.84,157.08,19027.0,157.11,157.15,156.84,157.08,19027.0
2018-01-05 11:50:00,157.08,157.29,156.96,157.1,12502.0,157.08,157.29,156.96,157.1,12502.0
2018-01-05 11:55:00,157.05,157.21,156.96,157.1,19959.0,157.05,157.21,156.96,157.1,19959.0
2018-01-05 12:00:00,157.1,157.27,156.99,157.21,36457.0,157.1,157.27,156.99,157.21,36457.0
2018-01-05 12:05:00,157.23,157.25,157.03,157.09,7432.0,157.23,157.25,157.03,157.09,7432.0
2018-01-05 12:10:00,157.05,157.14,156.96,157.01,3912.0,157.05,157.14,156.96,157.01,3912.0
2018-01-05 12:15:00,157.04,157.19,156.92,157.03,10686.0,157.04,157.19,156.92,157.03,10686.0
2018-01-05 12:20:00,156.98,157.01,156.84,156.86,5125.0,156.98,157.01,156.84,156.86,5125.0
2018-01-05 12:25:00,156.92,156.92,156.58,156.58,6484.0,156.92,156.92,156.58,156.58,6484.0
2018-01-05 12:30:00,156.57,156.62,156.39,156.46,7126.0,156.57,156.62,156.39,156.46,7126.0
2018-01-05 12:35:00,156.41,156.45,156.18,156.22,3733.0,156.41,156.45,156.18,156.22,3733.0
2018-01-05 12:40:00,156.15,156.25,155.95,156.0,35484.0,156.15,156.25,155.95,156.0,35484.0
2018-01-05 12:45:00,156.0,156.01,155.3,155.37,51849.0,156.0,156.01,155.3,155.37,51849.0
2018-01-05 12:50:00,155.4,155.52,155.12,155.24,18728.0,155.4,155.52,155.12,155.24,18728.0
2018-01-05 12:55:00,155.22,155.33,154.79,154.88,10227.0,155.22,155.33,154.79,154.88,10227.0
2018-01-05 13:00:00,155.07,155.15,154.83,155.01,18935.0,155.07,155.15,154.83,155.01,18935.0
2018-01-05 13:05:00,155.03,155.18,154.9,155.15,15852.0,155.03,155.18,154.9,155.15,15852.0
2018-01-05 13:10:00,155.17,155.53,155.07,155.44,41616.0,155.17,155.53,155.07,155.44,41616.0
2018-01-05 13:15:00,155.42,155.49,155.17,155.18,9233.0,155.42,155.49,155.17,155.18,9233.0
2018-01-05 13:20:00,155.16,155.26,155.1,155.1,21486.0,155.16,155.26,155.1,155.1,21486.0
2018-01-05 13:25:00,155.08,155.18,155.01,155.11,10368.0,155.08,155.18,155.01,155.11,10368.0
2018-01-05 13:30:00,155.07,155.47,155.07,155.47,15971.0,155.07,155.47,155.07,155.47,15971.0
2018-01-05 13:35:00,155.43,155.49,155.3,155.33,6797.0,155.43,155.49,155.3,155.33,6797.0
2018-01-05 13:40:00,155.33,155.45,155.25,155.35,10001.0,155.33,155.45,155.25,155.35,10001.0
2018-01-05 13:45:00,155.34,155.43,155.23,155.35,5142.0,155.34,155.43,155.23,155.35,5142.0
2018-01-05 13:50:00,155.33,155.37,155.15,155.15,4323.0,155.33,155.37,155.15,155.15,4323.0
2018-01-05 13:55:00,155.19,155.25,155.09,155.09,4869.0,155.19,155.25,155.09,155.09,4869.0
2018-01-05 14:00:00,155.2,155.3,155.08,155.12,7591.0,155.2,155.3,155.08,155.12,7591.0
2018-01-05 14:05:00,155.12,155.24,155.1,155.1,12094.0,155.12,155.24,155.1,155.1,12094.0
2018-01-05 14:10:00,155.16,155.19,154.95,155.06,7058.0,155.16,155.19,154.95,155.06,7058.0
2018-01-05 14:15:00,155.01,155.16,154.93,154.95,7191.0,155.01,155.16,154.93,154.95,7191.0
2018-01-05 14:20:00,154.95,155.07,154.95,155.0,11468.0,154.95,155.07,154.95,155.0,11468.0
2018-01-05 14:25:00,155.04,155.2,154.97,155.12,13434.0,155.04,155.2,154.97,155.12,13434.0
2018-01-05 14:30:00,155.08,155.42,155.07,155.4,9635.0,155.08,155.42,155.07,155.4,9635.0
2018-01-05 14:35:00,155.32,155.63,155.31,155.59,22466.0,155.32,155.63,155.31,155.59,22466.0
2018-01-05 14:40:00,155.57,155.67,155.34,155.4,17038.0,155.57,155.67,155.34,155.4,17038.0
2018-01-05 14:45:00,155.4,155.46,155.23,155.29,14373.0,155.4,155.46,155.23,155.29,14373.0
2018-01-05 14:50:00,155.31,155.4,155.24,155.3,7894.0,155.31,155.4,155.24,155.3,7894.0
2018-01-05 14:55:00,155.29,155.33,155.23,155.28,9804.0,155.29,155.33,155.23,155.28,9804.0
2018-01-05 15:00:00,155.28,155.33,155.21,155.27,7513.0,155.28,155.33,155.21,155.27,7513.0
2018-01-05 15:05:00,155.25,155.53,155.24,155.46,9266.0,155.25,155.53,155.24,155.46,9266.0
2018-01-05 15:10:00,155.51,155.55,155.37,155.4,6323.0,155.51,155.55,155.37,155.4,6323.0
2018-01-05 15:15:00,155.37,155.46,155.32,155.44,9751.0,155.37,155.46,155.32,155.44,9751.0
2018-01-05 15:20:00,155.47,155.47,155.35,155.39,6687.0,155.47,155.47,155.35,155.39,6687.0
2018-01-05 15:25:00,155.4,155.46,155.28,155.28,24657.0,155.4,155.46,155.28,155.28,24657.0
2018-01-05 15:30:00,155.28,155.51,155.28,155.38,16759.0,155.28,155.51,155.28,155.38,16759.0
2018-01-05 15:35:00,155.34,155.45,155.24,155.34,16812.0,155.34,155.45,155.24,155.34,16812.0
2018-01-05 15:40:00,155.37,155.47,155.31,155.33,16810.0,155.37,155.47,155.31,155.33,16810.0
2018-01-05 15:45:00,155.35,155.58,155.31,155.49,31863.0,155.35,155.58,155.31,155.49,31863.0
2018-01-05 15:50:00,155.53,155.83,155.53,155.66,62483.0,155.53,155.83,155.53,155.66,62483.0
2018-01-05 15:55:00,155.71,155.76,155.43,155.69,91522.0,155.71,155.76,155.43,155.69,91522.0
2018-01-08 09:30:00,155.15,155.15,154.25,154.71,42797.0,155.15,155.15,154.25,154.71,42797.0
2018-01-08 09:35:00,154.97,155.17,154.08,154.2,30510.0,154.97,155.17,154.08,154.2,30510.0
2018-01-08 09:40:00,154.34,154.69,153.82,154.11,15741.0,154.34,154.69,153.82,154.11,15741.0
2018-01-08 09:45:00,154.08,154.28,153.35,154.04,19489.0,154.08,154.28,153.35,154.04,19489.0
2018-01-08 09:50:00,153.99,155.07,153.88,155.02,26410.0,153.99,155.07,153.88,155.02,26410.0
2018-01-08 09:55:00,155.01,155.04,154.6,154.63,11187.0,155.01,155.04,154.6,154.63,11187.0
2018-01-08 10:00:00,154.63,154.76,154.22,154.61,16847.0,154.63,154.76,154.22,154.61,16847.0
2018-01-08 10:05:00,154.54,154.94,154.34,154.94,17760.0,154.54,154.94,154.34,154.94,17760.0
2018-01-08 10:10:00,154.77,155.37,154.72,155.3,10491.0,154.77,155.37,154.72,155.3,10491.0
2018-01-08 10:15:00,155.22,155.78,155.1,155.78,10673.0,155.22,155.78,155.1,155.78,10673.0
2018-01-08 10:20:00,155.69,156.4,155.68,156.28,17000.0,155.69,156.4,155.68,156.28,17000.0
2018-01-08 10:25:00,156.28,156.88,156.28,156.68,18790.0,156.28,156.88,156.28,156.68,18790.0
2018-01-08 10:30:00,156.72,156.74,156.38,156.56,11430.0,156.72,156.74,156.38,156.56,11430.0
2018-01-08 10:35:00,156.64,156.72,156.1,156.4,14500.0,156.64,156.72,156.1,156.4,14500.0
2018-01-08 10:40:00,156.4,156.47,156.05,156.2,10239.0,156.4,156.47,156.05,156.2,10239.0
2018-01-08 10:45:00,156.2,156.2,155.71,155.71,19811.0,156.2,156.2,155.71,155.71,19811.0
2018-01-08 10:50:00,155.88,155.95,155.62,155.85,14903.0,155.88,155.95,155.62,155.85,14903.0
2018-01-08 10:55:00,155.85,155.85,155.08,155.08,38460.0,155.85,155.85,155.08,155.08,38460.0
2018-01-08 11:00:00,155.14,155.25,155.02,155.06,6400.0,155.14,155.25,155.02,155.06,6400.0
2018-01-08 11:05:00,155.05,155.27,155.05,155.11,7100.0,155.05,155.27,155.05,155.11,7100.0
2018-01-08 11:10:00,155.18,155.21,154.96,155.05,10732.0,155.18,155.21,154.96,155.05,10732.0
2018-01-08 11:15:00,155.14,155.46,155.08,155.42,6763.0,155.14,155.46,155.08,155.42,6763.0
2018-01-08 11:20:00,155.4,155.56,155.19,155.56,15577.0,155.4,155.56,155.19,155.56,15577.0
2018-01-08 11:25:00,155.62,155.76,155.3,155.31,16586.0,155.62,155.76,155.3,155.31,16586.0
2018-01-08 11:30:00,155.3,155.59,155.29,155.54,17308.0,155.3,155.59,155.29,155.54,17308.0
2018-01-08 11:35:00,155.47,155.52,155.31,155.38,4911.0,155.47,155.52,155.31,155.38,4911.0
2018-01-08 11:40:00,155.4,155.4,155.22,155.33,5200.0,155.4,155.4,155.22,155.33,5200.0
2018-01-08 11:45:00,155.27,155.8,155.22,155.79,13033.0,155.27,155.8,155.22,155.79,13033.0
2018-01-08 11:50:00,155.8,155.99,155.64,155.92,5277.0,155.8,155.99,155.64,155.92,5277.0
2018-01-08 11:55:00,155.84,156.31,155.7,156.26,18065.0,155.84,156.31,155.7,156.26,18065.0
2018-01-08 12:00:00,156.19,156.2,155.89,156.09,12416.0,156.19,156.2,155.89,156.09,12416.0
2018-01-08 12:05:00,156.15,156.24,156.08,156.18,3802.0,156.15,156.24,156.08,156.18,3802.0
2018-01-08 12:10:00,156.16,156.16,155.87,155.94,8390.0,156.16,156.16,155.87,155.94,8390.0
2018-01-08 12:15:00,155.88,156.0,155.78,155.84,11178.0,155.88,156.0,155.78,155.84,11178.0
2018-01-08 12:20:00,155.87,155.88,155.48,155.5,6340.0,155.87,155.88,155.48,155.5,6340.0
2018-01-08 12:25:00,155.42,155.45,155.31,155.34,13464.0,155.42,155.45,155.31,155.34,13464.0
2018-01-08 12:30:00,155.35,155.57,155.2,155.56,13446.0,155.35,155.57,155.2,155.56,13446.0
2018-01-08 12:35:00,155.61,155.61,155.34,155.42,9577.0,155.61,155.61,155.34,155.42,9577.0
2018-01-08 12:40:00,155.42,155.77,155.15,155.31,32707.0,155.42,155.77,155.15,155.31,32707.0
2018-01-08 12:45:00,155.31,155.37,155.19,155.24,4886.0,155.31,155.37,155.19,155.24,4886.0
2018-01-08 12:50:00,155.24,155.24,154.87,155.16,14282.0,155.24,155.24,154.87,155.16,14282.0
2018-01-08 12:55:00,155.15,155.82,155.06,155.45,13958.0,155.15,155.82,155.06,155.45,13958.0
2018-01-08 13:00:00,155.4,155.4,155.08,155.13,6059.0,155.4,155.4,155.08,155.13,6059.0
2018-01-08 13:05:00,155.14,155.18,154.96,154.97,6683.0,155.14,155.18,154.96,154.97,6683.0
2018-01-08 13:10:00,154.94,155.07,154.85,155.07,8512.0,154.94,155.07,154.85,155.07,8512.0
2018-01-08 13:15:00,155.09,155.23,155.08,155.14,2795.0,155.09,155.23,155.08,155.14,2795.0
2018-01-08 13:20:00,155.14,155.22,155.05,155.11,7064.0,155.14,155.22,155.05,155.11,7064.0
2018-01-08 13:25:00,155.12,155.15,154.9,154.99,32520.0,155.12,155.15,154.9,154.99,32520.0
2018-01-08 13:30:00,155.01,155.28,154.88,154.93,8200.0,155.01,155.28,154.88,154.93,8200.0
2018-01-08 13:35:00,154.97,155.01,154.7,154.93,25108.0,154.97,155.01,154.7,154.93,25108.0
2018-01-08 13:40:00,154.91,155.21,154.91,155.15,6676.0,154.91,155.21,154.91,155.15,6676.0
2018-01-08 13:45:00,155.05,155.15,155.02,155.14,3713.0,155.05,155.15,155.02,155.14,3713.0
2018-01-08 13:50:00,155.05,155.35,155.0,155.18,6197.0,155.05,155.35,155.0,155.18,6197.0
2018-01-08 13:55:00,155.22,155.42,155.1,155.32,3504.0,155.22,155.42,155.1,155.32,3504.0
2018-01-08 14:00:00,155.31,155.48,155.21,155.34,3555.0,155.31,155.48,155.21,155.34,3555.0
2018-01-08 14:05:00,155.41,155.55,155.3,155.36,2840.0,155.41,155.55,155.3,155.36,2840.0
2018-01-08 14:10:00,155.38,155.56,155.32,155.4,6250.0,155.38,155.56,155.32,155.4,6250.0
2018-01-08 14:15:00,155.41,155.45,155.2,155.41,5350.0,155.41,155.45,155.2,155.41,5350.0
2018-01-08 14:20:00,155.34,155.44,155.27,155.39,5547.0,155.34,155.44,155.27,155.39,5547.0
2018-01-08 14:25:00,155.41,155.41,155.24,155.34,2320.0,155.41,155.41,155.24,155.34,2320.0
2018-01-08 14:30:00,155.3,155.36,155.19,155.23,2444.0,155.3,155.36,155.19,155.23,2444.0
2018-01-08 14:35:00,155.2,155.38,155.19,155.27,3728.0,155.2,155.38,155.19,155.27,3728.0
2018-01-08 14:40:00,155.31,155.51,155.26,155.51,5580.0,155.31,155.51,155.26,155.51,5580.0
2018-01-08 14:45:00,155.46,155.54,155.37,155.47,3201.0,155.46,155.54,155.37,155.47,3201.0
2018-01-08 14:50:00,155.42,155.59,155.35,155.59,15192.0,155.42,155.59,155.35,155.59,15192.0
2018-01-08 14:55:00,155.53,155.57,155.41,155.51,12744.0,155.53,155.57,155.41,155.51,12744.0
2018-01-08 15:00:00,155.56,155.57,155.35,155.43,6292.0,155.56,155.57,155.35,155.43,6292.0
2018-01-08 15:05:00,155.42,156.1,155.41,155.97,15610.0,155.42,156.1,155.41,155.97,15610.0
2018-01-08 15:10:00,155.95,156.03,155.7,156.0,11695.0,155.95,156.03,155.7,156.0,11695.0
2018-01-08 15:15:00,156.0,156.14,155.94,156.14,7840.0,156.0,156.14,155.94,156.14,7840.0
2018-01-08 15:20:00,156.16,156.18,156.01,156.01,5600.0,156.16,156.18,156.01,156.01,5600.0
2018-01-08 15:25:00,156.01,156.48,155.86,156.39,20308.0,156.01,156.48,155.86,156.39,20308.0
2018-01-08 15:30:00,156.4,156.7,156.4,156.7,13141.0,156.4,156.7,156.4,156.7,13141.0
2018-01-08 15:35:00,156.72,156.76,156.46,156.62,21815.0,156.72,156.76,156.46,156.62,21815.0
2018-01-08 15:40:00,156.57,156.93,156.51,156.92,30258.0,156.57,156.93,156.51,156.92,30258.0
2018-01-08 15:45:00,156.87,156.93,156.77,156.88,35848.0,156.87,156.93,156.77,156.88,35848.0
2018-01-08 15:50:00,156.88,157.09,156.82,157.02,59784.0,156.88,157.09,156.82,157.02,59784.0
2018-01-08 15:55:00,157.03,157.21,156.8,156.88,110161.0,157.03,157.21,156.8,156.88,110161.0
2018-01-09 09:30:00,156.81,157.88,156.17,157.47,16622.0,156.81,157.88,156.17,157.47,16622.0
2018-01-09 09:35:00,157.5,157.56,156.45,156.63,14990.0,157.5,157.56,156.45,156.63,14990.0
2018-01-09 09:40:00,156.63,157.05,156.47,156.91,9493.0,156.63,157.05,156.47,156.91,9493.0
2018-01-09 09:45:00,156.94,157.23,156.89,157.22,13606.0,156.94,157.23,156.89,157.22,13606.0
2018-01-09 09:50:00,157.25,157.25,156.48,156.55,41037.0,157.25,157.25,156.48,156.55,41037.0
2018-01-09 09:55:00,156.55,156.62,155.87,156.13,12171.0,156.55,156.62,155.87,156.13,12171.0
2018-01-09 10:00:00,156.13,156.69,155.96,156.51,16974.0,156.13,156.69,155.96,156.51,16974.0
2018-01-09 10:05:00,156.54,156.58,155.78,155.99,15515.0,156.54,156.58,155.78,155.99,15515.0
2018-01-09 10:10:00,155.99,155.99,155.53,155.64,11103.0,155.99,155.99,155.53,155.64,11103.0
2018-01-09 10:15:00,155.66,155.84,155.53,155.57,11252.0,155.66,155.84,155.53,155.57,11252.0
2018-01-09 10:20:00,155.55,155.59,155.2,155.2,11846.0,155.55,155.59,155.2,155.2,11846.0
2018-01-09 10:25:00,155.27,155.38,155.02,155.18,15585.0,155.27,155.38,155.02,155.18,15585.0
2018-01-09 10:30:00,155.17,155.8,155.17,155.77,9566.0,155.17,155.8,155.17,155.77,9566.0
2018-01-09 10:35:00,155.76,155.93,155.13,155.13,12129.0,155.76,155.93,155.13,155.13,12129.0
2018-01-09 10:40:00,155.11,155.32,155.01,155.32,11679.0,155.11,155.32,155.01,155.32,11679.0
2018-01-09 10:45:00,155.38,155.79,155.2,155.43,6629.0,155.38,155.79,155.2,155.43,6629.0
2018-01-09 10:50:00,155.47,155.47,155.05,155.22,7899.0,155.47,155.47,155.05,155.22,7899.0
2018-01-09 10:55:00,155.27,155.55,155.26,155.41,8872.0,155.27,155.55,155.26,155.41,8872.0
2018-01-09 11:00:00,155.49,155.98,155.4,155.95,11144.0,155.49,155.98,155.4,155.95,11144.0
2018-01-09 11:05:00,155.95,156.12,155.7,155.7,5792.0,155.95,156.12,155.7,155.7,5792.0
2018-01-09 11:10:00,155.7,155.93,155.55,155.8,6570.0,155.7,155.93,155.55,155.8,6570.0
2018-01-09 11:15:00,155.86,156.18,155.75,155.77,24974.0,155.86,156.18,155.75,155.77,24974.0
2018-01-09 11:20:00,155.76,155.85,155.53,155.8,7997.0,155.76,155.85,155.53,155.8,7997.0
2018-01-09 11:25:00,155.83,155.85,155.27,155.66,8578.0,155.83,155.85,155.27,155.66,8578.0
2018-01-09 11:30:00,155.65,155.65,155.33,155.33,4541.0,155.65,155.65,155.33,155.33,4541.0
2018-01-09 11:35:00,155.27,155.58,155.2,155.58,5814.0,155.27,155.58,155.2,155.58,5814.0
2018-01-09 11:40:00,155.54,155.54,155.28,155.28,8235.0,155.54,155.54,155.28,155.28,8235.0
2018-01-09 11:45:00,155.31,155.46,155.14,155.22,10763.0,155.31,155.46,155.14,155.22,10763.0
2018-01-09 11:50:00,155.28,155.37,155.17,155.36,7415.0,155.28,155.37,155.17,155.36,7415.0
2018-01-09 11:55:00,155.37,155.41,155.11,155.23,4947.0,155.37,155.41,155.11,155.23,4947.0
2018-01-09 12:00:00,155.12,155.12,154.84,154.95,12338.0,155.12,155.12,154.84,154.95,12338.0
2018-01-09 12:05:00,154.96,155.33,154.85,155.08,4838.0,154.96,155.33,154.85,155.08,4838.0
2018-01-09 12:10:00,155.06,155.13,154.9,154.97,10544.0,155.06,155.13,154.9,154.97,10544.0
2018-01-09 12:15:00,154.9,155.2,154.8,154.81,7636.0,154.9,155.2,154.8,154.81,7636.0
2018-01-09 12:20:00,154.83,154.9,154.73,154.81,4189.0,154.83,154.9,154.73,154.81,4189.0
2018-01-09 12:25:00,154.81,154.99,154.77,154.81,2807.0,154.81,154.99,154.77,154.81,2807.0
2018-01-09 12:30:00,154.79,155.04,154.79,154.93,32667.0,154.79,155.04,154.79,154.93,32667.0
2018-01-09 12:35:00,154.93,155.09,154.88,154.92,15882.0,154.93,155.09,154.88,154.92,15882.0
2018-01-09 12:40:00,154.92,155.06,154.72,154.8,20609.0,154.92,155.06,154.72,154.8,20609.0
2018-01-09 12:45:00,154.84,154.87,154.69,154.75,12694.0,154.84,154.87,154.69,154.75,12694.0
2018-01-09 12:50:00,154.75,154.78,154.51,154.65,8212.0,154.75,154.78,154.51,154.65,8212.0
2018-01-09 12:55:00,154.69,154.95,154.65,154.9,10396.0,154.69,154.95,154.65,154.9,10396.0
2018-01-09 13:00:00,154.9,155.07,154.82,154.93,7801.0,154.9,155.07,154.82,154.93,7801.0
2018-01-09 13:05:00,154.93,155.01,154.89,154.93,1454.0,154.93,155.01,154.89,154.93,1454.0
2018-01-09 13:10:00,154.94,154.99,154.75,154.97,5485.0,154.94,154.99,154.75,154.97,5485.0
2018-01-09 13:15:00,155.0,155.07,154.89,155.02,6212.0,155.0,155.07,154.89,155.02,6212.0
2018-01-09 13:20:00,154.92,155.1,154.87,155.08,4441.0,154.92,155.1,154.87,155.08,4441.0
2018-01-09 13:25:00,155.0,155.09,154.93,155.03,2500.0,155.0,155.09,154.93,155.03,2500.0
2018-01-09 13:30:00,155.1,155.1,154.9,155.07,35987.0,155.1,155.1,154.9,155.07,35987.0
2018-01-09 13:35:00,155.15,155.32,155.1,155.28,7872.0,155.15,155.32,155.1,155.28,7872.0
2018-01-09 13:40:00,155.23,155.52,155.23,155.37,2930.0,155.23,155.52,155.23,155.37,2930.0
2018-01-09 13:45:00,155.49,155.61,155.26,155.41,12127.0,155.49,155.61,155.26,155.41,12127.0
2018-01-09 13:50:00,155.44,155.55,155.34,155.54,9971.0,155.44,155.55,155.34,155.54,9971.0
2018-01-09 13:55:00,155.53,155.63,155.42,155.63,8760.0,155.53,155.63,155.42,155.63,8760.0
2018-01-09 14:00:00,155.7,155.9,155.63,155.73,4225.0,155.7,155.9,155.63,155.73,4225.0
2018-01-09 14:05:00,155.84,155.9,155.53,155.58,31961.0,155.84,155.9,155.53,155.58,31961.0
2018-01-09 14:10:00,155.63,155.64,155.39,155.64,8198.0,155.63,155.64,155.39,155.64,8198.0
2018-01-09 14:15:00,155.58,155.62,155.32,155.35,12199.0,155.58,155.62,155.32,155.35,12199.0
2018-01-09 14:20:00,155.45,155.48,155.3,155.43,7256.0,155.45,155.48,155.3,155.43,7256.0
2018-01-09 14:25:00,155.42,155.54,155.08,155.15,27947.0,155.42,155.54,155.08,155.15,27947.0
2018-01-09 14:30:00,155.01,155.17,155.01,155.04,8834.0,155.01,155.17,155.01,155.04,8834.0
2018-01-09 14:35:00,155.09,155.09,154.95,155.02,30625.0,155.09,155.09,154.95,155.02,30625.0
2018-01-09 14:40:00,155.0,155.08,154.84,154.99,6440.0,155.0,155.08,154.84,154.99,6440.0
2018-01-09 14:45:00,154.98,155.39,154.9,155.3,7231.0,154.98,155.39,154.9,155.3,7231.0
2018-01-09 14:50:00,155.45,155.52,155.29,155.47,7400.0,155.45,155.52,155.29,155.47,7400.0
2018-01-09 14:55:00,155.47,155.57,155.3,155.57,11869.0,155.47,155.57,155.3,155.57,11869.0
2018-01-09 15:00:00,155.6,155.81,155.34,155.34,17010.0,155.6,155.81,155.34,155.34,17010.0
2018-01-09 15:05:00,155.42,155.42,155.3,155.34,12361.0,155.42,155.42,155.3,155.34,12361.0
2018-01-09 15:10:00,155.39,155.45,155.32,155.33,19721.0,155.39,155.45,155.32,155.33,19721.0
2018-01-09 15:15:00,155.31,155.72,155.31,155.7,7065.0,155.31,155.72,155.31,155.7,7065.0
2018-01-09 15:20:00,155.74,155.75,155.53,155.53,10431.0,155.74,155.75,155.53,155.53,10431.0
2018-01-09 15:25:00,155.49,155.67,155.39,155.56,20039.0,155.49,155.67,155.39,155.56,20039.0
2018-01-09 15:30:00,155.55,155.93,155.55,155.9,22047.0,155.55,155.93,155.55,155.9,22047.0
2018-01-09 15:35:00,155.87,156.03,155.76,156.03,30623.0,155.87,156.03,155.76,156.03,30623.0
2018-01-09 15:40:00,156.01,156.08,155.7,155.76,44326.0,156.01,156.08,155.7,155.76,44326.0
2018-01-09 15:45:00,155.78,155.94,155.74,155.89,58340.0,155.78,155.94,155.74,155.89,58340.0
2018-01-09 15:50:00,155.68,156.01,155.67,156.0,45200.0,155.68,156.01,155.67,156.0,45200.0
2018-01-09 15:55:00,156.0,156.13,155.97,156.03,64873.0,156.0,156.13,155.97,156.03,64873.0
2018-01-10 09:30:00,156.0,156.68,155.6,155.71,25517.0,156.0,156.68,155.6,155.71,25517.0
2018-01-10 09:35:00,155.62,155.89,155.1,155.41,27650.0,155.62,155.89,155.1,155.41,27650.0
2018-01-10 09:40:00,155.69,155.81,154.65,154.65,99030.0,155.69,155.81,154.65,154.65,99030.0
2018-01-10 09:45:00,154.97,155.08,154.56,154.67,79645.0,154.97,155.08,154.56,154.67,79645.0
2018-01-10 09:50:00,154.67,154.7,154.21,154.37,40313.0,154.67,154.7,154.21,154.37,40313.0
2018-01-10 09:55:00,154.46,155.06,154.46,155.06,16596.0,154.46,155.06,154.46,155.06,16596.0
2018-01-10 10:00:00,155.0,155.13,154.22,154.32,50360.0,155.0,155.13,154.22,154.32,50360.0
2018-01-10 10:05:00,154.38,154.57,154.34,154.51,13500.0,154.38,154.57,154.34,154.51,13500.0
2018-01-10 10:10:00,154.45,154.71,154.4,154.67,8529.0,154.45,154.71,154.4,154.67,8529.0
2018-01-10 10:15:00,154.72,155.5,154.67,155.03,46490.0,154.72,155.5,154.67,155.03,46490.0
2018-01-10 10:20:00,155.12,155.4,154.88,155.4,79008.0,155.12,155.4,154.88,155.4,79008.0
2018-01-10 10:25:00,155.4,155.92,155.39,155.79,9100.0,155.4,155.92,155.39,155.79,9100.0
2018-01-10 10:30:00,155.74,156.0,155.63,155.87,21123.0,155.74,156.0,155.63,155.87,21123.0
2018-01-10 10:35:00,155.82,155.95,155.67,155.78,11920.0,155.82,155.95,155.67,155.78,11920.0
2018-01-10 10:40:00,155.81,155.83,155.52,155.67,20767.0,155.81,155.83,155.52,155.67,20767.0
2018-01-10 10:45:00,155.61,155.74,155.54,155.67,12174.0,155.61,155.74,155.54,155.67,12174.0
2018-01-10 10:50:00,155.68,156.16,155.67,156.09,13824.0,155.68,156.16,155.67,156.09,13824.0
2018-01-10 10:55:00,156.2,156.2,155.89,156.09,37210.0,156.2,156.2,155.89,156.09,37210.0
2018-01-10 11:00:00,156.07,156.56,156.04,156.42,10990.0,156.07,156.56,156.04,156.42,10990.0
2018-01-10 11:05:00,156.37,156.5,156.24,156.24,5294.0,156.37,156.5,156.24,156.24,5294.0
2018-01-10 11:10:00,156.3,156.31,155.97,155.99,14240.0,156.3,156.31,155.97,155.99,14240.0
2018-01-10 11:15:00,155.95,156.27,155.95,156.12,18175.0,155.95,156.27,155.95,156.12,18175.0
2018-01-10 11:20:00,156.1,156.14,155.93,156.05,30795.0,156.1,156.14,155.93,156.05,30795.0
2018-01-10 11:25:00,156.05,156.05,155.81,155.81,6990.0,156.05,156.05,155.81,155.81,6990.0
2018-01-10 11:30:00,155.75,155.93,155.72,155.78,4888.0,155.75,155.93,155.72,155.78,4888.0
2018-01-10 11:35:00,155.72,155.79,155.43,155.56,5447.0,155.72,155.79,155.43,155.56,5447.0
2018-01-10 11:40:00,155.59,155.59,155.43,155.49,8450.0,155.59,155.59,155.43,155.49,8450.0
2018-01-10 11:45:00,155.48,155.52,155.38,155.4,17248.0,155.48,155.52,155.38,155.4,17248.0
2018-01-10 11:50:00,155.5,155.62,155.07,155.61,74894.0,155.5,155.62,155.07,155.61,74894.0
2018-01-10 11:55:00,155.64,156.21,155.6,156.17,17653.0,155.64,156.21,155.6,156.17,17653.0
2018-01-10 12:00:00,156.12,156.5,156.05,156.5,24920.0,156.12,156.5,156.05,156.5,24920.0
2018-01-10 12:05:00,156.46,156.72,156.44,156.63,5724.0,156.46,156.72,156.44,156.63,5724.0
2018-01-10 12:10:00,156.62,156.78,156.59,156.75,8228.0,156.62,156.78,156.59,156.75,8228.0
2018-01-10 12:15:00,156.72,156.8,156.48,156.8,13696.0,156.72,156.8,156.48,156.8,13696.0
2018-01-10 12:20:00,156.82,156.93,156.69,156.72,16653.0,156.82,156.93,156.69,156.72,16653.0
2018-01-10 12:25:00,156.68,156.9,156.67,156.89,7080.0,156.68,156.9,156.67,156.89,7080.0
2018-01-10 12:30:00,156.93,156.95,156.67,156.87,9064.0,156.93,156.95,156.67,156.87,9064.0
2018-01-10 12:35:00,156.84,156.89,156.67,156.83,4103.0,156.84,156.89,156.67,156.83,4103.0
2018-01-10 12:40:00,156.8,156.87,156.64,156.66,8170.0,156.8,156.87,156.64,156.66,8170.0
2018-01-10 12:45:00,156.66,156.66,156.4,156.4,5013.0,156.66,156.66,156.4,156.4,5013.0
2018-01-10 12:50:00,156.4,156.54,156.35,156.52,14306.0,156.4,156.54,156.35,156.52,14306.0
2018-01-10 12:55:00,156.49,156.84,156.46,156.74,12168.0,156.49,156.84,156.46,156.74,12168.0
2018-01-10 13:00:00,156.84,157.09,156.78,157.03,10860.0,156.84,157.09,156.78,157.03,10860.0
2018-01-10 13:05:00,157.05,157.37,157.0,157.37,18704.0,157.05,157.37,157.0,157.37,18704.0
2018-01-10 13:10:00,157.36,157.38,157.06,157.22,16326.0,157.36,157.38,157.06,157.22,16326.0
2018-01-10 13:15:00,157.16,157.19,156.83,156.89,7651.0,157.16,157.19,156.83,156.89,7651.0
2018-01-10 13:20:00,156.89,156.89,156.68,156.78,5859.0,156.89,156.89,156.68,156.78,5859.0
2018-01-10 13:25:00,156.91,157.0,156.88,156.97,4552.0,156.91,157.0,156.88,156.97,4552.0
2018-01-10 13:30:00,156.98,156.99,156.79,156.8,5177.0,156.98,156.99,156.79,156.8,5177.0
2018-01-10 13:35:00,156.86,157.11,156.75,156.96,15275.0,156.86,157.11,156.75,156.96,15275.0
2018-01-10 13:40:00,156.96,157.04,156.9,156.93,2594.0,156.96,157.04,156.9,156.93,2594.0
2018-01-10 13:45:00,156.93,157.39,156.93,157.39,6984.0,156.93,157.39,156.93,157.39,6984.0
2018-01-10 13:50:00,157.39,157.73,157.39,157.73,9988.0,157.39,157.73,157.39,157.73,9988.0
2018-01-10 13:55:00,157.74,157.87,157.68,157.83,7351.0,157.74,157.87,157.68,157.83,7351.0
2018-01-10 14:00:00,157.77,157.81,157.58,157.68,7312.0,157.77,157.81,157.58,157.68,7312.0
2018-01-10 14:05:00,157.67,157.75,157.54,157.55,3602.0,157.67,157.75,157.54,157.55,3602.0
2018-01-10 14:10:00,157.56,157.61,157.34,157.56,6635.0,157.56,157.61,157.34,157.56,6635.0
2018-01-10 14:15:00,157.53,157.6,157.41,157.48,4475.0,157.53,157.6,157.41,157.48,4475.0
2018-01-10 14:20:00,157.46,157.46,157.17,157.23,2082.0,157.46,157.46,157.17,157.23,2082.0
2018-01-10 14:25:00,157.18,157.26,157.08,157.19,8100.0,157.18,157.26,157.08,157.19,8100.0
2018-01-10 14:30:00,157.12,157.4,157.04,157.32,7125.0,157.12,157.4,157.04,157.32,7125.0
2018-01-10 14:35:00,157.2,157.33,157.04,157.06,4025.0,157.2,157.33,157.04,157.06,4025.0
2018-01-10 14:40:00,156.96,157.12,156.74,156.88,5198.0,156.96,157.12,156.74,156.88,5198.0
2018-01-10 14:45:00,157.0,157.26,156.93,157.15,3680.0,157.0,157.26,156.93,157.15,3680.0
2018-01-10 14:50:00,157.14,157.24,157.07,157.24,3800.0,157.14,157.24,157.07,157.24,3800.0
2018-01-10 14:55:00,157.19,157.29,156.95,157.28,12028.0,157.19,157.29,156.95,157.28,12028.0
2018-01-10 15:00:00,157.34,157.41,157.13,157.17,5777.0,157.34,157.41,157.13,157.17,5777.0
2018-01-10 15:05:00,157.25,157.55,157.23,157.51,9806.0,157.25,157.55,157.23,157.51,9806.0
2018-01-10 15:10:00,157.55,157.55,157.4,157.48,3456.0,157.55,157.55,157.4,157.48,3456.0
2018-01-10 15:15:00,157.53,157.84,157.44,157.6,12498.0,157.53,157.84,157.44,157.6,12498.0
2018-01-10 15:20:00,157.58,157.65,157.37,157.41,4216.0,157.58,157.65,157.37,157.41,4216.0
2018-01-10 15:25:00,157.46,157.54,157.3,157.34,10305.0,157.46,157.54,157.3,157.34,10305.0
2018-01-10 15:30:00,157.37,157.5,157.29,157.36,7968.0,157.37,157.5,157.29,157.36,7968.0
2018-01-10 15:35:00,157.39,157.42,157.29,157.29,5775.0,157.39,157.42,157.29,157.29,5775.0
2018-01-10 15:40:00,157.33,157.38,157.14,157.24,9353.0,157.33,157.38,157.14,157.24,9353.0
2018-01-10 15:45:00,157.24,157.44,157.18,157.41,30676.0,157.24,157.44,157.18,157.41,30676.0
2018-01-10 15:50:00,157.42,157.57,157.4,157.43,26351.0,157.42,157.57,157.4,157.43,26351.0
2018-01-10 15:55:00,157.52,157.57,157.35,157.4,46442.0,157.52,157.57,157.35,157.4,46442.0
2018-01-11 09:30:00,158.0,158.22,157.53,157.94,16722.0,158.0,158.22,157.53,157.94,16722.0
2018-01-11 09:35:00,157.92,158.13,157.66,158.12,5605.0,157.92,158.13,157.66,158.12,5605.0
2018-01-11 09:40:00,157.87,157.96,157.74,157.9,2442.0,157.87,157.96,157.74,157.9,2442.0
2018-01-11 09:45:00,157.88,157.93,157.5,157.79,10651.0,157.88,157.93,157.5,157.79,10651.0
2018-01-11 09:50:00,157.72,157.96,157.6,157.96,5700.0,157.72,157.96,157.6,157.96,5700.0
2018-01-11 09:55:00,157.87,158.11,157.63,157.99,16311.0,157.87,158.11,157.63,157.99,16311.0
2018-01-11 10:00:00,158.08,158.21,157.91,158.06,13470.0,158.08,158.21,157.91,158.06,13470.0
2018-01-11 10:05:00,158.04,158.19,157.5,157.63,7950.0,158.04,158.19,157.5,157.63,7950.0
2018-01-11 10:10:00,157.65,157.67,157.16,157.38,18619.0,157.65,157.67,157.16,157.38,18619.0
2018-01-11 10:15:00,157.37,157.72,157.15,157.24,32744.0,157.37,157.72,157.15,157.24,32744.0
2018-01-11 10:20:00,157.25,157.35,156.83,156.83,10476.0,157.25,157.35,156.83,156.83,10476.0
2018-01-11 10:25:00,156.82,157.19,156.62,157.05,5745.0,156.82,157.19,156.62,157.05,5745.0
2018-01-11 10:30:00,157.16,157.35,157.06,157.14,8187.0,157.16,157.35,157.06,157.14,8187.0
2018-01-11 10:35:00,157.22,157.29,157.14,157.27,6508.0,157.22,157.29,157.14,157.27,6508.0
2018-01-11 10:40:00,157.28,157.45,157.27,157.27,8472.0,157.28,157.45,157.27,157.27,8472.0
2018-01-11 10:45:00,157.29,157.38,157.14,157.29,3100.0,157.29,157.38,157.14,157.29,3100.0
2018-01-11 10:50:00,157.31,157.36,156.88,156.92,5400.0,157.31,157.36,156.88,156.92,5400.0
2018-01-11 10:55:00,156.84,157.35,156.84,157.35,10026.0,156.84,157.35,156.84,157.35,10026.0
2018-01-11 11:00:00,157.32,157.46,157.15,157.33,6935.0,157.32,157.46,157.15,157.33,6935.0
2018-01-11 11:05:00,157.32,157.35,157.1,157.31,13824.0,157.32,157.35,157.1,157.31,13824.0
2018-01-11 11:10:00,157.43,157.48,157.15,157.25,6678.0,157.43,157.48,157.15,157.25,6678.0
2018-01-11 11:15:00,157.2,157.24,156.92,157.12,9645.0,157.2,157.24,156.92,157.12,9645.0
2018-01-11 11:20:00,157.01,157.45,157.01,157.44,10631.0,157.01,157.45,157.01,157.44,10631.0
2018-01-11 11:25:00,157.39,157.49,157.32,157.45,4805.0,157.39,157.49,157.32,157.45,4805.0
2018-01-11 11:30:00,157.48,157.81,157.39,157.74,9034.0,157.48,157.81,157.39,157.74,9034.0
2018-01-11 11:35:00,157.79,158.0,157.56,157.88,6376.0,157.79,158.0,157.56,157.88,6376.0
2018-01-11 11:40:00,157.96,158.25,157.89,158.16,12945.0,157.96,158.25,157.89,158.16,12945.0
2018-01-11 11:45:00,158.22,158.3,158.0,158.12,5866.0,158.22,158.3,158.0,158.12,5866.0
2018-01-11 11:50:00,157.93,157.94,157.74,157.9,6465.0,157.93,157.94,157.74,157.9,6465.0
2018-01-11 11:55:00,157.83,158.1,157.74,157.85,26489.0,157.83,158.1,157.74,157.85,26489.0
2018-01-11 12:00:00,157.88,157.95,157.61,157.61,9891.0,157.88,157.95,157.61,157.61,9891.0
2018-01-11 12:05:00,157.65,157.81,157.56,157.72,8100.0,157.65,157.81,157.56,157.72,8100.0
2018-01-11 12:10:00,157.76,157.86,157.57,157.86,25554.0,157.76,157.86,157.57,157.86,25554.0
2018-01-11 12:15:00,157.77,157.77,157.55,157.68,5728.0,157.77,157.77,157.55,157.68,5728.0
2018-01-11 12:20:00,157.69,157.83,157.59,157.59,4875.0,157.69,157.83,157.59,157.59,4875.0
2018-01-11 12:25:00,157.76,157.91,157.63,157.89,11600.0,157.76,157.91,157.63,157.89,11600.0
2018-01-11 12:30:00,157.81,157.9,157.64,157.86,5725.0,157.81,157.9,157.64,157.86,5725.0
2018-01-11 12:35:00,157.89,158.1,157.8,158.1,3800.0,157.89,158.1,157.8,158.1,3800.0
2018-01-11 12:40:00,158.02,158.13,157.9,158.13,2642.0,158.02,158.13,157.9,158.13,2642.0
2018-01-11 12:45:00,158.13,158.34,157.97,158.34,5339.0,158.13,158.34,157.97,158.34,5339.0
2018-01-11 12:50:00,158.29,158.39,158.21,158.21,3017.0,158.29,158.39,158.21,158.21,3017.0
2018-01-11 12:55:00,158.36,158.4,158.27,158.36,8580.0,158.36,158.4,158.27,158.36,8580.0
2018-01-11 13:00:00,158.4,158.6,158.29,158.56,12418.0,158.4,158.6,158.29,158.56,12418.0
2018-01-11 13:05:00,158.63,158.87,158.57,158.83,5450.0,158.63,158.87,158.57,158.83,5450.0
2018-01-11 13:10:00,158.86,159.05,158.78,159.05,12065.0,158.86,159.05,158.78,159.05,12065.0
2018-01-11 13:15:00,158.97,159.01,158.54,158.58,19700.0,158.97,159.01,158.54,158.58,19700.0
2018-01-11 13:20:00,158.63,158.81,158.51,158.51,3000.0,158.63,158.81,158.51,158.51,3000.0
2018-01-11 13:25:00,158.49,158.56,158.23,158.43,6675.0,158.49,158.56,158.23,158.43,6675.0
2018-01-11 13:30:00,158.44,158.44,157.86,157.86,3950.0,158.44,158.44,157.86,157.86,3950.0
2018-01-11 13:35:00,157.95,158.0,157.55,157.61,19138.0,157.95,158.0,157.55,157.61,19138.0
2018-01-11 13:40:00,157.68,157.71,157.47,157.63,6986.0,157.68,157.71,157.47,157.63,6986.0
2018-01-11 13:45:00,157.6,157.86,157.57,157.85,23391.0,157.6,157.86,157.57,157.85,23391.0
2018-01-11 13:50:00,157.75,158.16,157.75,158.0,4292.0,157.75,158.16,157.75,158.0,4292.0
2018-01-11 13:55:00,157.91,158.06,157.88,157.96,4000.0,157.91,158.06,157.88,157.96,4000.0
2018-01-11 14:00:00,157.91,157.99,157.79,157.99,2129.0,157.91,157.99,157.79,157.99,2129.0
2018-01-11 14:05:00,158.0,158.06,157.97,158.06,3683.0,158.0,158.06,157.97,158.06,3683.0
2018-01-11 14:10:00,157.92,158.01,157.8,158.01,1940.0,157.92,158.01,157.8,158.01,1940.0
2018-01-11 14:15:00,157.99,158.06,157.91,157.97,4271.0,157.99,158.06,157.91,157.97,4271.0
2018-01-11 14:20:00,157.97,158.03,157.91,157.99,5008.0,157.97,158.03,157.91,157.99,5008.0
2018-01-11 14:25:00,158.05,158.06,157.94,158.02,6100.0,158.05,158.06,157.94,158.02,6100.0
2018-01-11 14:30:00,158.0,158.07,157.94,158.0,6000.0,158.0,158.07,157.94,158.0,6000.0
2018-01-11 14:35:00,158.0,158.11,157.99,158.06,13036.0,158.0,158.11,157.99,158.06,13036.0
2018-01-11 14:40:00,158.0,158.16,157.99,158.11,6088.0,158.0,158.16,157.99,158.11,6088.0
2018-01-11 14:45:00,158.05,158.16,158.0,158.11,6236.0,158.05,158.16,158.0,158.11,6236.0
2018-01-11 14:50:00,158.17,158.24,158.08,158.18,3300.0,158.17,158.24,158.08,158.18,3300.0
2018-01-11 14:55:00,158.23,158.41,158.21,158.31,8801.0,158.23,158.41,158.21,158.31,8801.0
2018-01-11 15:00:00,158.32,158.37,157.99,158.06,6678.0,158.32,158.37,157.99,158.06,6678.0
2018-01-11 15:05:00,158.16,158.3,158.08,158.2,7800.0,158.16,158.3,158.08,158.2,7800.0
2018-01-11 15:10:00,158.06,158.2,158.06,158.2,4117.0,158.06,158.2,158.06,158.2,4117.0
2018-01-11 15:15:00,158.14,158.38,158.1,158.31,7975.0,158.14,158.38,158.1,158.31,7975.0
2018-01-11 15:20:00,158.3,158.46,158.24,158.44,6568.0,158.3,158.46,158.24,158.44,6568.0
2018-01-11 15:25:00,158.44,158.48,158.22,158.4,12309.0,158.44,158.48,158.22,158.4,12309.0
2018-01-11 15:30:00,158.35,158.41,158.23,158.28,14654.0,158.35,158.41,158.23,158.28,14654.0
2018-01-11 15:35:00,158.3,158.37,158.24,158.25,7115.0,158.3,158.37,158.24,158.25,7115.0
2018-01-11 15:40:00,158.28,158.32,158.18,158.22,5395.0,158.28,158.32,158.18,158.22,5395.0
2018-01-11 15:45:00,158.18,158.35,158.16,158.35,6072.0,158.18,158.35,158.16,158.35,6072.0
2018-01-11 15:50:00,158.36,158.46,158.25,158.25,13109.0,158.36,158.46,158.25,158.25,13109.0
2018-01-11 15:55:00,158.28,158.43,158.22,158.35,52372.0,158.28,158.43,158.22,158.35,52372.0
2018-01-12 09:30:00,157.16,158.15,157.16,157.28,38959.0,157.16,158.15,157.16,157.28,38959.0
2018-01-12 09:35:00,157.27,157.5,157.1,157.49,15143.0,157.27,157.5,157.1,157.49,15143.0
2018-01-12 09:40:00,157.4,157.81,157.29,157.64,29605.0,157.4,157.81,157.29,157.64,29605.0
2018-01-12 09:45:00,157.52,157.73,157.48,157.69,11375.0,157.52,157.73,157.48,157.69,11375.0
2018-01-12 09:50:00,157.69,157.73,157.1,157.24,19953.0,157.69,157.73,157.1,157.24,19953.0
2018-01-12 09:55:00,157.15,157.2,156.85,157.14,19060.0,157.15,157.2,156.85,157.14,19060.0
2018-01-12 10:00:00,157.04,157.58,157.04,157.39,22191.0,157.04,157.58,157.04,157.39,22191.0
2018-01-12 10:05:00,157.44,157.44,157.11,157.29,5617.0,157.44,157.44,157.11,157.29,5617.0
2018-01-12 10:10:00,157.27,157.37,157.12,157.18,12808.0,157.27,157.37,157.12,157.18,12808.0
2018-01-12 10:15:00,157.33,157.37,157.04,157.1,9451.0,157.33,157.37,157.04,157.1,9451.0
2018-01-12 10:20:00,157.16,157.22,157.12,157.22,4000.0,157.16,157.22,157.12,157.22,4000.0
2018-01-12 10:25:00,157.29,157.39,157.08,157.11,3305.0,157.29,157.39,157.08,157.11,3305.0
2018-01-12 10:30:00,157.19,157.19,156.35,156.35,17462.0,157.19,157.19,156.35,156.35,17462.0
2018-01-12 10:35:00,156.4,156.91,156.36,156.91,9321.0,156.4,156.91,156.36,156.91,9321.0
2018-01-12 10:40:00,157.04,157.29,156.97,157.17,7039.0,157.04,157.29,156.97,157.17,7039.0
2018-01-12 10:45:00,157.15,157.37,157.09,157.25,3802.0,157.15,157.37,157.09,157.25,3802.0
2018-01-12 10:50:00,157.28,157.57,157.24,157.31,5043.0,157.28,157.57,157.24,157.31,5043.0
2018-01-12 10:55:00,157.16,157.48,157.16,157.48,9047.0,157.16,157.48,157.16,157.48,9047.0
2018-01-12 11:00:00,157.6,157.78,157.44,157.78,7385.0,157.6,157.78,157.44,157.78,7385.0
2018-01-12 11:05:00,157.86,157.93,157.53,157.55,5875.0,157.86,157.93,157.53,157.55,5875.0
2018-01-12 11:10:00,157.57,157.85,157.5,157.67,8500.0,157.57,157.85,157.5,157.67,8500.0
2018-01-12 11:15:00,157.69,157.86,157.57,157.63,10945.0,157.69,157.86,157.57,157.63,10945.0
2018-01-12 11:20:00,157.69,157.69,157.03,157.21,19538.0,157.69,157.69,157.03,157.21,19538.0
2018-01-12 11:25:00,157.28,157.34,157.08,157.19,3701.0,157.28,157.34,157.08,157.19,3701.0
2018-01-12 11:30:00,157.23,157.6,157.23,157.46,8556.0,157.23,157.6,157.23,157.46,8556.0
2018-01-12 11:35:00,157.5,157.78,157.5,157.72,2700.0,157.5,157.78,157.5,157.72,2700.0
2018-01-12 11:40:00,157.63,157.67,157.42,157.49,5000.0,157.63,157.67,157.42,157.49,5000.0
2018-01-12 11:45:00,157.56,157.78,157.55,157.74,2205.0,157.56,157.78,157.55,157.74,2205.0
2018-01-12 11:50:00,157.66,157.73,157.56,157.61,7006.0,157.66,157.73,157.56,157.61,7006.0
2018-01-12 11:55:00,157.66,157.66,157.48,157.58,5100.0,157.66,157.66,157.48,157.58,5100.0
2018-01-12 12:00:00,157.56,157.81,157.56,157.8,2850.0,157.56,157.81,157.56,157.8,2850.0
2018-01-12 12:05:00,157.68,157.82,157.68,157.82,3190.0,157.68,157.82,157.68,157.82,3190.0
2018-01-12 12:10:00,157.83,157.87,157.8,157.85,2300.0,157.83,157.87,157.8,157.85,2300.0
2018-01-12 12:15:00,157.84,158.05,157.82,157.89,9675.0,157.84,158.05,157.82,157.89,9675.0
2018-01-12 12:20:00,157.9,158.02,157.88,158.02,1300.0,157.9,158.02,157.88,158.02,1300.0
2018-01-12 12:25:00,158.04,158.05,157.69,157.86,8207.0,158.04,158.05,157.69,157.86,8207.0
2018-01-12 12:30:00,157.85,157.86,157.6,157.65,2854.0,157.85,157.86,157.6,157.65,2854.0
2018-01-12 12:35:00,157.65,157.68,157.57,157.57,2199.0,157.65,157.68,157.57,157.57,2199.0
2018-01-12 12:40:00,157.59,157.72,157.51,157.55,3200.0,157.59,157.72,157.51,157.55,3200.0
2018-01-12 12:45:00,157.6,157.69,157.54,157.56,1766.0,157.6,157.69,157.54,157.56,1766.0
2018-01-12 12:50:00,157.52,157.67,157.44,157.62,5957.0,157.52,157.67,157.44,157.62,5957.0
2018-01-12 12:55:00,157.68,157.72,157.5,157.52,4000.0,157.68,157.72,157.5,157.52,4000.0
2018-01-12 13:00:00,157.55,157.7,157.5,157.65,3703.0,157.55,157.7,157.5,157.65,3703.0
2018-01-12 13:05:00,157.57,157.6,157.49,157.53,1700.0,157.57,157.6,157.49,157.53,1700.0
2018-01-12 13:10:00,157.5,157.6,157.45,157.45,5236.0,157.5,157.6,157.45,157.45,5236.0
2018-01-12 13:15:00,157.47,157.61,157.44,157.57,14163.0,157.47,157.61,157.44,157.57,14163.0
2018-01-12 13:20:00,157.59,157.62,157.45,157.53,11431.0,157.59,157.62,157.45,157.53,11431.0
2018-01-12 13:25:00,157.52,157.61,157.52,157.61,1300.0,157.52,157.61,157.52,157.61,1300.0
2018-01-12 13:30:00,157.63,157.66,157.46,157.64,3672.0,157.63,157.66,157.46,157.64,3672.0
2018-01-12 13:35:00,157.65,157.69,157.58,157.66,1900.0,157.65,157.69,157.58,157.66,1900.0
2018-01-12 13:40:00,157.7,157.72,157.51,157.55,2426.0,157.7,157.72,157.51,157.55,2426.0
2018-01-12 13:45:00,157.6,157.72,157.53,157.71,2600.0,157.6,157.72,157.53,157.71,2600.0
2018-01-12 13:50:00,157.78,157.87,157.66,157.84,3656.0,157.78,157.87,157.66,157.84,3656.0
2018-01-12 13:55:00,157.83,157.84,157.71,157.75,2660.0,157.83,157.84,157.71,157.75,2660.0
2018-01-12 14:00:00,157.81,157.81,157.49,157.5,3600.0,157.81,157.81,157.49,157.5,3600.0
2018-01-12 14:05:00,157.52,157.66,157.5,157.66,3683.0,157.52,157.66,157.5,157.66,3683.0
2018-01-12 14:10:00,157.69,157.88,157.64,157.87,4821.0,157.69,157.88,157.64,157.87,4821.0
2018-01-12 14:15:00,157.97,158.03,157.87,157.9,5305.0,157.97,158.03,157.87,157.9,5305.0
2018-01-12 14:20:00,157.94,158.03,157.93,157.96,2613.0,157.94,158.03,157.93,157.96,2613.0
2018-01-12 14:25:00,157.9,157.99,157.87,157.95,5664.0,157.9,157.99,157.87,157.95,5664.0
2018-01-12 14:30:00,157.97,158.02,157.92,157.94,3599.0,157.97,158.02,157.92,157.94,3599.0
2018-01-12 14:35:00,157.94,158.01,157.84,157.92,5172.0,157.94,158.01,157.84,157.92,5172.0
2018-01-12 14:40:00,157.88,157.92,157.79,157.84,9678.0,157.88,157.92,157.79,157.84,9678.0
2018-01-12 14:45:00,157.9,157.9,157.8,157.85,3315.0,157.9,157.9,157.8,157.85,3315.0
2018-01-12 14:50:00,157.85,157.85,157.72,157.79,3850.0,157.85,157.85,157.72,157.79,3850.0
2018-01-12 14:55:00,157.79,157.87,157.77,157.87,2500.0,157.79,157.87,157.77,157.87,2500.0
2018-01-12 15:00:00,157.82,157.82,157.55,157.64,7484.0,157.82,157.82,157.55,157.64,7484.0
2018-01-12 15:05:00,157.59,157.75,157.59,157.69,4185.0,157.59,157.75,157.59,157.69,4185.0
2018-01-12 15:10:00,157.7,157.7,157.46,157.5,14159.0,157.7,157.7,157.46,157.5,14159.0
2018-01-12 15:15:00,157.5,157.84,157.5,157.84,6915.0,157.5,157.84,157.5,157.84,6915.0
2018-01-12 15:20:00,157.79,158.07,157.76,158.07,4220.0,157.79,158.07,157.76,158.07,4220.0
2018-01-12 15:25:00,158.07,158.21,158.0,158.11,6176.0,158.07,158.21,158.0,158.11,6176.0
2018-01-12 15:30:00,158.11,158.35,158.05,158.2,8199.0,158.11,158.35,158.05,158.2,8199.0
2018-01-12 15:35:00,158.19,158.23,158.09,158.19,11953.0,158.19,158.23,158.09,158.19,11953.0
2018-01-12 15:40:00,158.2,158.3,158.14,158.15,12342.0,158.2,158.3,158.14,158.15,12342.0
2018-01-12 15:45:00,158.2,158.25,158.15,158.22,17187.0,158.2,158.25,158.15,158.22,17187.0
2018-01-12 15:50:00,158.23,158.41,158.07,158.21,45152.0,158.23,158.41,158.07,158.21,45152.0
2018-01-12 15:55:00,158.21,158.25,157.7,157.87,79522.0,158.21,158.25,157.7,157.87,79522.0
2018-01-16 09:30:00,158.28,158.28,157.6,158.02,27421.0,158.28,158.28,157.6,158.02,27421.0
2018-01-16 09:35:00,158.03,158.3,157.79,158.3,8222.0,158.03,158.3,157.79,158.3,8222.0
2018-01-16 09:40:00,158.23,158.6,158.0,158.36,20148.0,158.23,158.6,158.0,158.36,20148.0
2018-01-16 09:45:00,158.33,159.32,158.27,159.26,33600.0,158.33,159.32,158.27,159.26,33600.0
2018-01-16 09:50:00,159.25,159.41,158.88,159.03,19237.0,159.25,159.41,158.88,159.03,19237.0
2018-01-16 09:55:00,159.15,159.72,159.15,159.72,18491.0,159.15,159.72,159.15,159.72,18491.0
2018-01-16 10:00:00,159.64,159.66,158.94,159.25,24252.0,159.64,159.66,158.94,159.25,24252.0
2018-01-16 10:05:00,159.25,159.55,159.25,159.3,19650.0,159.25,159.55,159.25,159.3,19650.0
2018-01-16 10:10:00,159.28,159.7,159.28,159.5,25276.0,159.28,159.7,159.28,159.5,25276.0
2018-01-16 10:15:00,159.47,159.87,159.36,159.36,25353.0,159.47,159.87,159.36,159.36,25353.0
2018-01-16 10:20:00,159.3,159.33,158.99,159.06,12795.0,159.3,159.33,158.99,159.06,12795.0
2018-01-16 10:25:00,159.13,159.45,158.91,159.33,47988.0,159.13,159.45,158.91,159.33,47988.0
2018-01-16 10:30:00,159.29,159.29,159.07,159.07,9117.0,159.29,159.29,159.07,159.07,9117.0
2018-01-16 10:35:00,159.01,159.19,158.76,159.19,56038.0,159.01,159.19,158.76,159.19,56038.0
2018-01-16 10:40:00,159.1,159.14,158.9,158.97,41416.0,159.1,159.14,158.9,158.97,41416.0
2018-01-16 10:45:00,158.99,159.25,158.78,159.1,34547.0,158.99,159.25,158.78,159.1,34547.0
2018-01-16 10:50:00,159.06,159.14,158.9,159.0,13000.0,159.06,159.14,158.9,159.0,13000.0
2018-01-16 10:55:00,159.01,159.1,158.9,158.99,24575.0,159.01,159.1,158.9,158.99,24575.0
2018-01-16 11:00:00,159.03,159.1,158.59,158.77,21345.0,159.03,159.1,158.59,158.77,21345.0
2018-01-16 11:05:00,158.83,158.84,158.14,158.19,10054.0,158.83,158.84,158.14,158.19,10054.0
2018-01-16 11:10:00,158.19,158.63,158.13,158.25,19948.0,158.19,158.63,158.13,158.25,19948.0
2018-01-16 11:15:00,158.27,158.38,158.09,158.13,33540.0,158.27,158.38,158.09,158.13,33540.0
2018-01-16 11:20:00,158.14,158.32,158.0,158.05,19010.0,158.14,158.32,158.0,158.05,19010.0
2018-01-16 11:25:00,158.0,158.11,157.72,157.88,33297.0,158.0,158.11,157.72,157.88,33297.0
2018-01-16 11:30:00,157.92,157.92,157.66,157.76,14896.0,157.92,157.92,157.66,157.76,14896.0
2018-01-16 11:35:00,157.67,157.78,156.89,157.09,30602.0,157.67,157.78,156.89,157.09,30602.0
2018-01-16 11:40:00,157.03,157.27,156.74,156.91,20113.0,157.03,157.27,156.74,156.91,20113.0
2018-01-16 11:45:00,156.92,156.95,156.49,156.62,15278.0,156.92,156.95,156.49,156.62,15278.0
2018-01-16 11:50:00,156.56,156.7,156.25,156.6,22011.0,156.56,156.7,156.25,156.6,22011.0
2018-01-16 11:55:00,156.7,156.95,156.59,156.76,9451.0,156.7,156.95,156.59,156.76,9451.0
2018-01-16 12:00:00,156.84,157.28,156.72,157.28,21230.0,156.84,157.28,156.72,157.28,21230.0
2018-01-16 12:05:00,157.41,158.23,157.37,157.5,17565.0,157.41,158.23,157.37,157.5,17565.0
2018-01-16 12:10:00,157.58,157.64,157.07,157.38,7931.0,157.58,157.64,157.07,157.38,7931.0
2018-01-16 12:15:00,157.33,157.58,157.21,157.55,5080.0,157.33,157.58,157.21,157.55,5080.0
2018-01-16 12:20:00,157.46,157.53,156.96,157.03,9249.0,157.46,157.53,156.96,157.03,9249.0
2018-01-16 12:25:00,157.03,157.1,156.69,156.72,10846.0,157.03,157.1,156.69,156.72,10846.0
2018-01-16 12:30:00,156.79,156.88,156.59,156.65,6550.0,156.79,156.88,156.59,156.65,6550.0
2018-01-16 12:35:00,156.66,156.76,156.58,156.59,5462.0,156.66,156.76,156.58,156.59,5462.0
2018-01-16 12:40:00,156.64,156.73,156.54,156.63,9930.0,156.64,156.73,156.54,156.63,9930.0
2018-01-16 12:45:00,156.64,156.71,156.41,156.49,6573.0,156.64,156.71,156.41,156.49,6573.0
2018-01-16 12:50:00,156.52,156.56,156.11,156.23,8818.0,156.52,156.56,156.11,156.23,8818.0
2018-01-16 12:55:00,156.26,156.42,156.18,156.42,6241.0,156.26,156.42,156.18,156.42,6241.0
2018-01-16 13:00:00,156.41,156.56,156.3,156.3,10941.0,156.41,156.56,156.3,156.3,10941.0
2018-01-16 13:05:00,156.25,156.41,156.09,156.2,9093.0,156.25,156.41,156.09,156.2,9093.0
2018-01-16 13:10:00,156.16,156.31,155.74,155.95,15697.0,156.16,156.31,155.74,155.95,15697.0
2018-01-16 13:15:00,156.0,156.01,155.72,155.91,11748.0,156.0,156.01,155.72,155.91,11748.0
2018-01-16 13:20:00,155.88,155.92,155.67,155.67,5774.0,155.88,155.92,155.67,155.67,5774.0
2018-01-16 13:25:00,155.67,155.8,155.55,155.58,17574.0,155.67,155.8,155.55,155.58,17574.0
2018-01-16 13:30:00,155.58,156.01,155.5,156.01,12620.0,155.58,156.01,155.5,156.01,12620.0
2018-01-16 13:35:00,155.99,156.03,155.88,155.96,8488.0,155.99,156.03,155.88,155.96,8488.0
2018-01-16 13:40:00,155.95,156.02,155.86,156.02,8223.0,155.95,156.02,155.86,156.02,8223.0
2018-01-16 13:45:00,156.0,156.04,155.89,155.98,21607.0,156.0,156.04,155.89,155.98,21607.0
2018-01-16 13:50:00,156.0,156.01,155.57,155.8,10410.0,156.0,156.01,155.57,155.8,10410.0
2018-01-16 13:55:00,155.81,156.01,155.67,155.97,6263.0,155.81,156.01,155.67,155.97,6263.0
2018-01-16 14:00:00,156.0,156.03,155.67,155.83,10725.0,156.0,156.03,155.67,155.83,10725.0
2018-01-16 14:05:00,155.84,156.03,155.72,155.72,13986.0,155.84,156.03,155.72,155.72,13986.0
2018-01-16 14:10:00,155.67,156.04,155.67,155.81,14001.0,155.67,156.04,155.67,155.81,14001.0
2018-01-16 14:15:00,155.77,155.81,155.5,155.57,19394.0,155.77,155.81,155.5,155.57,19394.0
2018-01-16 14:20:00,155.58,155.71,155.41,155.47,18328.0,155.58,155.71,155.41,155.47,18328.0
2018-01-16 14:25:00,155.42,155.63,155.31,155.31,5923.0,155.42,155.63,155.31,155.31,5923.0
2018-01-16 14:30:00,155.39,155.43,155.14,155.31,16000.0,155.39,155.43,155.14,155.31,16000.0
2018-01-16 14:35:00,155.4,155.44,155.18,155.18,11406.0,155.4,155.44,155.18,155.18,11406.0
2018-01-16 14:40:00,155.22,155.39,155.18,155.22,15358.0,155.22,155.39,155.18,155.22,15358.0
2018-01-16 14:45:00,155.21,155.56,155.19,155.43,20665.0,155.21,155.56,155.19,155.43,20665.0
2018-01-16 14:50:00,155.54,156.01,155.5,155.96,8691.0,155.54,156.01,155.5,155.96,8691.0
2018-01-16 14:55:00,155.97,156.08,155.87,155.92,33385.0,155.97,156.08,155.87,155.92,33385.0
2018-01-16 15:00:00,155.9,156.04,155.9,155.98,18821.0,155.9,156.04,155.9,155.98,18821.0
2018-01-16 15:05:00,156.0,156.01,155.88,156.0,19711.0,156.0,156.01,155.88,156.0,19711.0
2018-01-16 15:10:00,156.0,156.05,155.85,155.91,7835.0,156.0,156.05,155.85,155.91,7835.0
2018-01-16 15:15:00,155.91,155.93,155.63,155.66,14595.0,155.91,155.93,155.63,155.66,14595.0
2018-01-16 15:20:00,155.66,155.87,155.66,155.78,10578.0,155.66,155.87,155.66,155.78,10578.0
2018-01-16 15:25:00,155.78,156.26,155.73,156.17,23383.0,155.78,156.26,155.73,156.17,23383.0
2018-01-16 15:30:00,156.15,156.16,155.86,156.03,14115.0,156.15,156.16,155.86,156.03,14115.0
2018-01-16 15:35:00,156.05,156.32,156.0,156.0,14168.0,156.05,156.32,156.0,156.0,14168.0
2018-01-16 15:40:00,156.06,156.26,155.8,156.19,14197.0,156.06,156.26,155.8,156.19,14197.0
2018-01-16 15:45:00,156.15,156.21,156.0,156.17,12024.0,156.15,156.21,156.0,156.17,12024.0
2018-01-16 15:50:00,156.2,156.21,155.63,155.63,18717.0,156.2,156.21,155.63,155.63,18717.0
2018-01-16 15:55:00,155.58,155.92,155.56,155.7,47048.0,155.58,155.92,155.56,155.7,47048.0
2018-01-17 09:30:00,157.74,157.94,156.55,156.81,19702.0,157.74,157.94,156.55,156.81,19702.0
2018-01-17 09:35:00,156.74,156.91,156.29,156.76,9145.0,156.74,156.91,156.29,156.76,9145.0
2018-01-17 09:40:00,156.6,156.64,155.26,155.71,13619.0,156.6,156.64,155.26,155.71,13619.0
2018-01-17 09:45:00,155.84,156.47,155.71,156.47,14458.0,155.84,156.47,155.71,156.47,14458.0
2018-01-17 09:50:00,156.59,157.36,156.59,157.11,16279.0,156.59,157.36,156.59,157.11,16279.0
2018-01-17 09:55:00,157.21,157.45,156.61,156.62,11405.0,157.21,157.45,156.61,156.62,11405.0
2018-01-17 10:00:00,156.61,157.48,156.61,157.22,19057.0,156.61,157.48,156.61,157.22,19057.0
2018-01-17 10:05:00,157.18,157.31,156.69,156.69,6708.0,157.18,157.31,156.69,156.69,6708.0
2018-01-17 10:10:00,156.92,157.05,156.73,156.94,14664.0,156.92,157.05,156.73,156.94,14664.0
2018-01-17 10:15:00,156.94,157.06,156.8,156.94,7749.0,156.94,157.06,156.8,156.94,7749.0
2018-01-17 10:20:00,156.91,157.12,156.74,156.9,10496.0,156.91,157.12,156.74,156.9,10496.0
2018-01-17 10:25:00,156.81,156.97,156.56,156.56,6926.0,156.81,156.97,156.56,156.56,6926.0
2018-01-17 10:30:00,156.61,156.89,156.52,156.89,4527.0,156.61,156.89,156.52,156.89,4527.0
2018-01-17 10:35:00,156.9,157.08,156.55,156.71,22208.0,156.9,157.08,156.55,156.71,22208.0
2018-01-17 10:40:00,156.69,156.69,156.44,156.55,7035.0,156.69,156.69,156.44,156.55,7035.0
2018-01-17 10:45:00,156.47,156.5,156.3,156.32,3590.0,156.47,156.5,156.3,156.32,3590.0
2018-01-17 10:50:00,156.41,156.56,156.15,156.53,11818.0,156.41,156.56,156.15,156.53,11818.0
2018-01-17 10:55:00,156.51,156.73,156.4,156.4,12335.0,156.51,156.73,156.4,156.4,12335.0
2018-01-17 11:00:00,156.39,156.65,156.39,156.55,5474.0,156.39,156.65,156.39,156.55,5474.0
2018-01-17 11:05:00,156.53,156.83,156.39,156.66,18146.0,156.53,156.83,156.39,156.66,18146.0
2018-01-17 11:10:00,156.66,157.03,156.56,156.9,36864.0,156.66,157.03,156.56,156.9,36864.0
2018-01-17 11:15:00,157.07,157.11,156.8,157.11,41516.0,157.07,157.11,156.8,157.11,41516.0
2018-01-17 11:20:00,157.07,157.09,156.82,156.92,13480.0,157.07,157.09,156.82,156.92,13480.0
2018-01-17 11:25:00,156.91,156.91,156.46,156.58,5876.0,156.91,156.91,156.46,156.58,5876.0
2018-01-17 11:30:00,156.49,156.8,156.49,156.71,4785.0,156.49,156.8,156.49,156.71,4785.0
2018-01-17 11:35:00,156.83,156.83,156.6,156.68,5000.0,156.83,156.83,156.6,156.68,5000.0
2018-01-17 11:40:00,156.72,156.8,156.42,156.6,4963.0,156.72,156.8,156.42,156.6,4963.0
2018-01-17 11:45:00,156.55,156.59,156.24,156.51,4200.0,156.55,156.59,156.24,156.51,4200.0
2018-01-17 11:50:00,156.49,156.69,156.47,156.69,5187.0,156.49,156.69,156.47,156.69,5187.0
2018-01-17 11:55:00,156.58,156.68,156.5,156.53,3452.0,156.58,156.68,156.5,156.53,3452.0
2018-01-17 12:00:00,156.63,156.69,156.46,156.46,4300.0,156.63,156.69,156.46,156.46,4300.0
2018-01-17 12:05:00,156.45,156.59,156.41,156.42,2088.0,156.45,156.59,156.41,156.42,2088.0
2018-01-17 12:10:00,156.33,156.33,156.0,156.0,18950.0,156.33,156.33,156.0,156.0,18950.0
2018-01-17 12:15:00,156.03,156.1,155.8,155.94,15645.0,156.03,156.1,155.8,155.94,15645.0
2018-01-17 12:20:00,155.94,156.05,155.8,155.9,5240.0,155.94,156.05,155.8,155.9,5240.0
2018-01-17 12:25:00,155.99,156.06,155.92,155.94,5946.0,155.99,156.06,155.92,155.94,5946.0
2018-01-17 12:30:00,155.99,156.0,155.72,155.94,12992.0,155.99,156.0,155.72,155.94,12992.0
2018-01-17 12:35:00,155.97,156.06,155.83,156.06,11636.0,155.97,156.06,155.83,156.06,11636.0
2018-01-17 12:40:00,156.06,156.19,155.99,156.1,7494.0,156.06,156.19,155.99,156.1,7494.0
2018-01-17 12:45:00,156.14,156.21,155.98,156.16,12200.0,156.14,156.21,155.98,156.16,12200.0
2018-01-17 12:50:00,156.22,156.39,156.19,156.39,11817.0,156.22,156.39,156.19,156.39,11817.0
2018-01-17 12:55:00,156.39,156.4,156.28,156.32,7614.0,156.39,156.4,156.28,156.32,7614.0
2018-01-17 13:00:00,156.38,156.41,156.0,156.0,13490.0,156.38,156.41,156.0,156.0,13490.0
2018-01-17 13:05:00,156.02,156.3,155.93,156.28,7835.0,156.02,156.3,155.93,156.28,7835.0
2018-01-17 13:10:00,156.24,156.31,156.23,156.31,1800.0,156.24,156.31,156.23,156.31,1800.0
2018-01-17 13:15:00,156.3,156.33,156.1,156.28,9880.0,156.3,156.33,156.1,156.28,9880.0
2018-01-17 13:20:00,156.3,156.38,156.16,156.22,4903.0,156.3,156.38,156.16,156.22,4903.0
2018-01-17 13:25:00,156.26,156.3,156.18,156.2,6606.0,156.26,156.3,156.18,156.2,6606.0
2018-01-17 13:30:00,156.23,156.23,155.92,155.92,3763.0,156.23,156.23,155.92,155.92,3763.0
2018-01-17 13:35:00,155.88,156.04,155.81,156.03,5000.0,155.88,156.04,155.81,156.03,5000.0
2018-01-17 13:40:00,156.07,156.32,156.04,156.3,4600.0,156.07,156.32,156.04,156.3,4600.0
2018-01-17 13:45:00,156.3,156.37,156.23,156.37,3400.0,156.3,156.37,156.23,156.37,3400.0
2018-01-17 13:50:00,156.27,156.33,156.1,156.1,4600.0,156.27,156.33,156.1,156.1,4600.0
2018-01-17 13:55:00,156.15,156.36,156.14,156.22,4700.0,156.15,156.36,156.14,156.22,4700.0
2018-01-17 14:00:00,156.28,156.45,156.1,156.38,12002.0,156.28,156.45,156.1,156.38,12002.0
2018-01-17 14:05:00,156.39,156.73,156.34,156.57,8725.0,156.39,156.73,156.34,156.57,8725.0
2018-01-17 14:10:00,156.6,156.65,156.53,156.56,3589.0,156.6,156.65,156.53,156.56,3589.0
2018-01-17 14:15:00,156.6,156.63,156.25,156.5,12654.0,156.6,156.63,156.25,156.5,12654.0
2018-01-17 14:20:00,156.53,156.61,156.3,156.44,13983.0,156.53,156.61,156.3,156.44,13983.0
2018-01-17 14:25:00,156.46,156.52,156.37,156.47,14872.0,156.46,156.52,156.37,156.47,14872.0
2018-01-17 14:30:00,156.54,157.08,156.52,157.08,17332.0,156.54,157.08,156.52,157.08,17332.0
2018-01-17 14:35:00,157.17,157.3,156.99,157.03,10800.0,157.17,157.3,156.99,157.03,10800.0
2018-01-17 14:40:00,157.07,157.11,156.91,156.99,11604.0,157.07,157.11,156.91,156.99,11604.0
2018-01-17 14:45:00,156.92,157.09,156.86,156.86,10212.0,156.92,157.09,156.86,156.86,10212.0
2018-01-17 14:50:00,156.93,157.0,156.84,156.95,4202.0,156.93,157.0,156.84,156.95,4202.0
2018-01-17 14:55:00,156.88,156.91,156.69,156.77,7045.0,156.88,156.91,156.69,156.77,7045.0
2018-01-17 15:00:00,156.75,157.01,156.75,156.91,12867.0,156.75,157.01,156.75,156.91,12867.0
2018-01-17 15:05:00,156.96,157.04,156.86,156.98,8259.0,156.96,157.04,156.86,156.98,8259.0
2018-01-17 15:10:00,157.0,157.06,156.96,156.96,10992.0,157.0,157.06,156.96,156.96,10992.0
2018-01-17 15:15:00,156.94,157.15,156.94,157.02,13276.0,156.94,157.15,156.94,157.02,13276.0
2018-01-17 15:20:00,157.0,157.04,156.87,156.93,8541.0,157.0,157.04,156.87,156.93,8541.0
2018-01-17 15:25:00,156.91,157.24,156.88,157.0,11059.0,156.91,157.24,156.88,157.0,11059.0
2018-01-17 15:30:00,156.95,157.05,156.9,156.99,8767.0,156.95,157.05,156.9,156.99,8767.0
2018-01-17 15:35:00,156.99,157.05,156.92,157.02,12942.0,156.99,157.05,156.92,157.02,12942.0
2018-01-17 15:40:00,157.04,157.05,156.91,156.94,12583.0,157.04,157.05,156.91,156.94,12583.0
2018-01-17 15:45:00,156.98,157.0,156.74,156.86,15858.0,156.98,157.0,156.74,156.86,15858.0
2018-01-17 15:50:00,156.88,157.12,156.74,156.82,34540.0,156.88,157.12,156.74,156.82,34540.0
2018-01-17 15:55:00,156.78,157.07,156.74,156.96,60640.0,156.78,157.07,156.74,156.96,60640.0
2018-01-18 09:30:00,156.36,156.48,155.0,155.1,30240.0,156.36,156.48,155.0,155.1,30240.0
2018-01-18 09:35:00,155.17,155.98,155.16,155.45,8496.0,155.17,155.98,155.16,155.45,8496.0
2018-01-18 09:40:00,155.46,155.5,154.34,154.35,30784.0,155.46,155.5,154.34,154.35,30784.0
2018-01-18 09:45:00,154.22,154.82,154.22,154.82,31107.0,154.22,154.82,154.22,154.82,31107.0
2018-01-18 09:50:00,154.84,155.18,154.66,154.82,51819.0,154.84,155.18,154.66,154.82,51819.0
2018-01-18 09:55:00,154.87,155.3,154.87,155.18,56143.0,154.87,155.3,154.87,155.18,56143.0
2018-01-18 10:00:00,155.12,155.16,154.9,155.03,16432.0,155.12,155.16,154.9,155.03,16432.0
2018-01-18 10:05:00,155.08,155.36,154.97,155.3,21002.0,155.08,155.36,154.97,155.3,21002.0
2018-01-18 10:10:00,155.35,155.63,155.35,155.56,10611.0,155.35,155.63,155.35,155.56,10611.0
2018-01-18 10:15:00,155.51,155.82,155.39,155.65,28797.0,155.51,155.82,155.39,155.65,28797.0
2018-01-18 10:20:00,155.7,155.83,155.55,155.55,9642.0,155.7,155.83,155.55,155.55,9642.0
2018-01-18 10:25:00,155.6,155.94,155.55,155.85,6100.0,155.6,155.94,155.55,155.85,6100.0
2018-01-18 10:30:00,155.97,156.4,155.9,156.07,12414.0,155.97,156.4,155.9,156.07,12414.0
2018-01-18 10:35:00,156.14,156.21,156.02,156.06,1886.0,156.14,156.21,156.02,156.06,1886.0
2018-01-18 10:40:00,156.02,156.09,155.39,155.85,18840.0,156.02,156.09,155.39,155.85,18840.0
2018-01-18 10:45:00,155.85,155.9,155.54,155.56,3620.0,155.85,155.9,155.54,155.56,3620.0
2018-01-18 10:50:00,155.6,156.36,155.55,156.18,26755.0,155.6,156.36,155.55,156.18,26755.0
2018-01-18 10:55:00,156.2,156.82,156.15,156.74,18502.0,156.2,156.82,156.15,156.74,18502.0
2018-01-18 11:00:00,156.71,156.94,156.7,156.83,3925.0,156.71,156.94,156.7,156.83,3925.0
2018-01-18 11:05:00,156.74,156.85,156.42,156.72,10064.0,156.74,156.85,156.42,156.72,10064.0
2018-01-18 11:10:00,156.7,156.71,156.52,156.61,3000.0,156.7,156.71,156.52,156.61,3000.0
2018-01-18 11:15:00,156.59,156.64,156.49,156.59,7400.0,156.59,156.64,156.49,156.59,7400.0
2018-01-18 11:20:00,156.6,156.69,156.33,156.33,8300.0,156.6,156.69,156.33,156.33,8300.0
2018-01-18 11:25:00,156.39,156.61,156.35,156.61,10783.0,156.39,156.61,156.35,156.61,10783.0
2018-01-18 11:30:00,156.61,156.69,156.61,156.61,2247.0,156.61,156.69,156.61,156.61,2247.0
2018-01-18 11:35:00,156.61,156.73,156.54,156.65,6600.0,156.61,156.73,156.54,156.65,6600.0
2018-01-18 11:40:00,156.65,156.7,156.37,156.52,9066.0,156.65,156.7,156.37,156.52,9066.0
2018-01-18 11:45:00,156.38,156.57,156.27,156.57,16358.0,156.38,156.57,156.27,156.57,16358.0
2018-01-18 11:50:00,156.53,156.67,156.46,156.67,3845.0,156.53,156.67,156.46,156.67,3845.0
2018-01-18 11:55:00,156.59,156.67,156.48,156.52,12105.0,156.59,156.67,156.48,156.52,12105.0
2018-01-18 12:00:00,156.52,156.52,156.28,156.44,7020.0,156.52,156.52,156.28,156.44,7020.0
2018-01-18 12:05:00,156.44,156.52,156.33,156.52,5564.0,156.44,156.52,156.33,156.52,5564.0
2018-01-18 12:10:00,156.44,156.66,156.33,156.59,5000.0,156.44,156.66,156.33,156.59,5000.0
2018-01-18 12:15:00,156.63,156.8,156.62,156.77,2619.0,156.63,156.8,156.62,156.77,2619.0
2018-01-18 12:20:00,156.72,156.79,156.65,156.69,4040.0,156.72,156.79,156.65,156.69,4040.0
2018-01-18 12:25:00,156.76,156.84,156.66,156.8,5450.0,156.76,156.84,156.66,156.8,5450.0
2018-01-18 12:30:00,156.84,156.9,156.78,156.88,3640.0,156.84,156.9,156.78,156.88,3640.0
2018-01-18 12:35:00,156.88,157.04,156.88,157.04,4674.0,156.88,157.04,156.88,157.04,4674.0
2018-01-18 12:40:00,157.0,157.14,156.99,157.14,9625.0,157.0,157.14,156.99,157.14,9625.0
2018-01-18 12:45:00,157.08,157.22,157.08,157.22,5475.0,157.08,157.22,157.08,157.22,5475.0
2018-01-18 12:50:00,157.22,157.45,157.19,157.38,8682.0,157.22,157.45,157.19,157.38,8682.0
2018-01-18 12:55:00,157.42,157.42,157.29,157.37,7000.0,157.42,157.42,157.29,157.37,7000.0
2018-01-18 13:00:00,157.3,157.32,156.92,156.92,4498.0,157.3,157.32,156.92,156.92,4498.0
2018-01-18 13:05:00,156.94,156.99,156.76,156.9,7962.0,156.94,156.99,156.76,156.9,7962.0
2018-01-18 13:10:00,156.95,157.37,156.94,157.24,4452.0,156.95,157.37,156.94,157.24,4452.0
2018-01-18 13:15:00,157.24,157.51,157.1,157.36,4550.0,157.24,157.51,157.1,157.36,4550.0
2018-01-18 13:20:00,157.36,157.46,157.1,157.1,3902.0,157.36,157.46,157.1,157.1,3902.0
2018-01-18 13:25:00,157.08,157.37,157.06,157.34,7669.0,157.08,157.37,157.06,157.34,7669.0
2018-01-18 13:30:00,157.29,157.29,157.1,157.28,16041.0,157.29,157.29,157.1,157.28,16041.0
2018-01-18 13:35:00,157.22,157.26,157.1,157.1,1791.0,157.22,157.26,157.1,157.1,1791.0
2018-01-18 13:40:00,157.1,157.24,157.09,157.09,4825.0,157.1,157.24,157.09,157.09,4825.0
2018-01-18 13:45:00,157.12,157.34,157.12,157.34,6007.0,157.12,157.34,157.12,157.34,6007.0
2018-01-18 13:50:00,157.34,157.35,157.07,157.07,5599.0,157.34,157.35,157.07,157.07,5599.0
2018-01-18 13:55:00,157.11,157.23,156.91,156.97,5554.0,157.11,157.23,156.91,156.97,5554.0
2018-01-18 14:00:00,156.97,157.22,156.74,156.83,8265.0,156.97,157.22,156.74,156.83,8265.0
2018-01-18 14:05:00,156.79,156.86,156.6,156.81,4410.0,156.79,156.86,156.6,156.81,4410.0
2018-01-18 14:10:00,156.71,156.9,156.65,156.69,9263.0,156.71,156.9,156.65,156.69,9263.0
2018-01-18 14:15:00,156.77,156.77,156.35,156.36,3100.0,156.77,156.77,156.35,156.36,3100.0
2018-01-18 14:20:00,156.44,156.58,156.44,156.48,6844.0,156.44,156.58,156.44,156.48,6844.0
2018-01-18 14:25:00,156.58,156.78,156.49,156.78,4224.0,156.58,156.78,156.49,156.78,4224.0
2018-01-18 14:30:00,156.65,156.74,156.51,156.57,7048.0,156.65,156.74,156.51,156.57,7048.0
2018-01-18 14:35:00,156.53,156.66,156.41,156.41,4100.0,156.53,156.66,156.41,156.41,4100.0
2018-01-18 14:40:00,156.42,156.48,156.24,156.48,6500.0,156.42,156.48,156.24,156.48,6500.0
2018-01-18 14:45:00,156.45,156.55,156.26,156.3,8425.0,156.45,156.55,156.26,156.3,8425.0
2018-01-18 14:50:00,156.44,156.46,156.27,156.36,7900.0,156.44,156.46,156.27,156.36,7900.0
2018-01-18 14:55:00,156.24,156.29,156.11,156.27,9100.0,156.24,156.29,156.11,156.27,9100.0
2018-01-18 15:00:00,156.29,156.38,156.16,156.37,6711.0,156.29,156.38,156.16,156.37,6711.0
2018-01-18 15:05:00,156.36,156.64,156.33,156.64,7077.0,156.36,156.64,156.33,156.64,7077.0
2018-01-18 15:10:00,156.66,156.75,156.63,156.75,1500.0,156.66,156.75,156.63,156.75,1500.0
2018-01-18 15:15:00,156.76,156.86,156.72,156.81,5742.0,156.76,156.86,156.72,156.81,5742.0
2018-01-18 15:20:00,156.78,156.8,156.55,156.6,9090.0,156.78,156.8,156.55,156.6,9090.0
2018-01-18 15:25:00,156.55,156.7,156.49,156.65,9300.0,156.55,156.7,156.49,156.65,9300.0
2018-01-18 15:30:00,156.71,156.72,156.53,156.67,9485.0,156.71,156.72,156.53,156.67,9485.0
2018-01-18 15:35:00,156.63,156.78,156.62,156.78,8375.0,156.63,156.78,156.62,156.78,8375.0
2018-01-18 15:40:00,156.8,157.1,156.8,157.1,14217.0,156.8,157.1,156.8,157.1,14217.0
2018-01-18 15:45:00,157.07,157.18,156.97,157.18,13350.0,157.07,157.18,156.97,157.18,13350.0
2018-01-18 15:50:00,157.22,157.24,157.12,157.17,20847.0,157.22,157.24,157.12,157.17,20847.0
2018-01-18 15:55:00,157.14,157.38,157.12,157.19,52400.0,157.14,157.38,157.12,157.19,52400.0
2018-01-19 09:30:00,157.3,158.0,156.32,157.28,133959.0,157.3,158.0,156.32,157.28,133959.0
2018-01-19 09:35:00,157.41,158.73,157.4,158.69,14503.0,157.41,158.73,157.4,158.69,14503.0
2018-01-19 09:40:00,158.67,158.9,158.47,158.71,17072.0,158.67,158.9,158.47,158.71,17072.0
2018-01-19 09:45:00,158.75,158.85,158.38,158.85,16977.0,158.75,158.85,158.38,158.85,16977.0
2018-01-19 09:50:00,158.88,158.89,158.11,158.18,17529.0,158.88,158.89,158.11,158.18,17529.0
2018-01-19 09:55:00,158.19,158.49,157.72,158.03,37730.0,158.19,158.49,157.72,158.03,37730.0
2018-01-19 10:00:00,157.97,158.71,157.88,158.51,15318.0,157.97,158.71,157.88,158.51,15318.0
2018-01-19 10:05:00,158.25,158.57,158.18,158.33,29480.0,158.25,158.57,158.18,158.33,29480.0
2018-01-19 10:10:00,158.35,158.45,158.1,158.44,22899.0,158.35,158.45,158.1,158.44,22899.0
2018-01-19 10:15:00,158.41,158.59,158.12,158.48,8228.0,158.41,158.59,158.12,158.48,8228.0
2018-01-19 10:20:00,158.53,158.77,158.4,158.77,7580.0,158.53,158.77,158.4,158.77,7580.0
2018-01-19 10:25:00,158.76,159.23,158.68,159.19,18685.0,158.76,159.23,158.68,159.19,18685.0
2018-01-19 10:30:00,159.13,159.17,158.69,158.97,9667.0,159.13,159.17,158.69,158.97,9667.0
2018-01-19 10:35:00,159.0,159.36,158.98,159.36,6959.0,159.0,159.36,158.98,159.36,6959.0
2018-01-19 10:40:00,159.33,159.5,159.03,159.15,79090.0,159.33,159.5,159.03,159.15,79090.0
2018-01-19 10:45:00,159.06,159.06,158.38,158.38,5109.0,159.06,159.06,158.38,158.38,5109.0
2018-01-19 10:50:00,158.44,158.44,158.03,158.08,5422.0,158.44,158.44,158.03,158.08,5422.0
2018-01-19 10:55:00,158.06,158.47,158.06,158.47,4628.0,158.06,158.47,158.06,158.47,4628.0
2018-01-19 11:00:00,158.5,158.62,158.37,158.53,3487.0,158.5,158.62,158.37,158.53,3487.0
2018-01-19 11:05:00,158.55,158.75,158.44,158.57,7800.0,158.55,158.75,158.44,158.57,7800.0
2018-01-19 11:10:00,158.65,158.81,158.6,158.8,5987.0,158.65,158.81,158.6,158.8,5987.0
2018-01-19 11:15:00,158.79,159.02,158.79,158.98,12400.0,158.79,159.02,158.79,158.98,12400.0
2018-01-19 11:20:00,159.0,159.02,158.72,158.86,7871.0,159.0,159.02,158.72,158.86,7871.0
2018-01-19 11:25:00,158.92,159.21,158.82,158.88,8100.0,158.92,159.21,158.82,158.88,8100.0
2018-01-19 11:30:00,158.98,158.98,158.49,158.85,9853.0,158.98,158.98,158.49,158.85,9853.0
2018-01-19 11:35:00,158.84,158.9,158.65,158.65,3800.0,158.84,158.9,158.65,158.65,3800.0
2018-01-19 11:40:00,158.69,158.92,158.56,158.71,14244.0,158.69,158.92,158.56,158.71,14244.0
2018-01-19 11:45:00,158.68,158.83,158.5,158.57,10439.0,158.68,158.83,158.5,158.57,10439.0
2018-01-19 11:50:00,158.57,158.58,158.01,158.01,16700.0,158.57,158.58,158.01,158.01,16700.0
2018-01-19 11:55:00,158.09,158.16,157.64,157.76,9097.0,158.09,158.16,157.64,157.76,9097.0
2018-01-19 12:00:00,157.76,157.87,157.7,157.82,3993.0,157.76,157.87,157.7,157.82,3993.0
2018-01-19 12:05:00,157.9,157.9,157.64,157.72,5372.0,157.9,157.9,157.64,157.72,5372.0
2018-01-19 12:10:00,157.72,157.88,157.56,157.82,7700.0,157.72,157.88,157.56,157.82,7700.0
2018-01-19 12:15:00,157.86,158.09,157.79,158.02,11405.0,157.86,158.09,157.79,158.02,11405.0
2018-01-19 12:20:00,157.97,157.97,157.73,157.81,12035.0,157.97,157.97,157.73,157.81,12035.0
2018-01-19 12:25:00,157.74,157.92,157.61,157.85,5125.0,157.74,157.92,157.61,157.85,5125.0
2018-01-19 12:30:00,157.67,157.89,157.67,157.89,2000.0,157.67,157.89,157.67,157.89,2000.0
2018-01-19 12:35:00,157.89,158.04,157.85,157.93,5187.0,157.89,158.04,157.85,157.93,5187.0
2018-01-19 12:40:00,157.93,157.96,157.88,157.95,1732.0,157.93,157.96,157.88,157.95,1732.0
2018-01-19 12:45:00,157.95,158.0,157.86,157.91,3100.0,157.95,158.0,157.86,157.91,3100.0
2018-01-19 12:50:00,157.98,157.98,157.53,157.64,1700.0,157.98,157.98,157.53,157.64,1700.0
2018-01-19 12:55:00,157.69,157.79,157.62,157.77,6144.0,157.69,157.79,157.62,157.77,6144.0
2018-01-19 13:00:00,157.79,157.86,157.75,157.8,2900.0,157.79,157.86,157.75,157.8,2900.0
2018-01-19 13:05:00,157.72,157.78,157.68,157.77,2350.0,157.72,157.78,157.68,157.77,2350.0
2018-01-19 13:10:00,157.78,157.78,157.55,157.72,4300.0,157.78,157.78,157.55,157.72,4300.0
2018-01-19 13:15:00,157.69,157.88,157.6,157.71,10215.0,157.69,157.88,157.6,157.71,10215.0
2018-01-19 13:20:00,157.69,157.72,157.41,157.63,5250.0,157.69,157.72,157.41,157.63,5250.0
2018-01-19 13:25:00,157.65,157.69,157.44,157.45,3250.0,157.65,157.69,157.44,157.45,3250.0
2018-01-19 13:30:00,157.5,157.57,157.44,157.54,3689.0,157.5,157.57,157.44,157.54,3689.0
2018-01-19 13:35:00,157.5,157.56,157.3,157.3,4704.0,157.5,157.56,157.3,157.3,4704.0
2018-01-19 13:40:00,157.34,157.56,157.26,157.29,15417.0,157.34,157.56,157.26,157.29,15417.0
2018-01-19 13:45:00,157.29,157.36,157.14,157.17,4800.0,157.29,157.36,157.14,157.17,4800.0
2018-01-19 13:50:00,157.13,157.4,157.12,157.39,4640.0,157.13,157.4,157.12,157.39,4640.0
2018-01-19 13:55:00,157.33,157.52,157.33,157.49,7869.0,157.33,157.52,157.33,157.49,7869.0
2018-01-19 14:00:00,157.45,157.6,157.35,157.45,9682.0,157.45,157.6,157.35,157.45,9682.0
2018-01-19 14:05:00,157.44,157.55,157.25,157.55,3955.0,157.44,157.55,157.25,157.55,3955.0
2018-01-19 14:10:00,157.34,157.5,157.28,157.45,2800.0,157.34,157.5,157.28,157.45,2800.0
2018-01-19 14:15:00,157.37,157.46,157.32,157.36,4751.0,157.37,157.46,157.32,157.36,4751.0
2018-01-19 14:20:00,157.32,157.47,157.3,157.47,11400.0,157.32,157.47,157.3,157.47,11400.0
2018-01-19 14:25:00,157.47,157.87,157.44,157.81,26619.0,157.47,157.87,157.44,157.81,26619.0
2018-01-19 14:30:00,157.82,158.17,157.76,158.15,6485.0,157.82,158.17,157.76,158.15,6485.0
2018-01-19 14:35:00,158.17,158.32,158.05,158.14,5833.0,158.17,158.32,158.05,158.14,5833.0
2018-01-19 14:40:00,158.11,158.38,158.08,158.22,4600.0,158.11,158.38,158.08,158.22,4600.0
2018-01-19 14:45:00,158.28,158.62,158.23,158.59,6642.0,158.28,158.62,158.23,158.59,6642.0
2018-01-19 14:50:00,158.5,158.52,158.22,158.38,6600.0,158.5,158.52,158.22,158.38,6600.0
2018-01-19 14:55:00,158.39,158.4,157.98,158.11,30760.0,158.39,158.4,157.98,158.11,30760.0
2018-01-19 15:00:00,158.06,158.22,157.99,157.99,9814.0,158.06,158.22,157.99,157.99,9814.0
2018-01-19 15:05:00,157.99,158.12,157.86,157.91,8001.0,157.99,158.12,157.86,157.91,8001.0
2018-01-19 15:10:00,157.94,158.07,157.89,158.02,9400.0,157.94,158.07,157.89,158.02,9400.0
2018-01-19 15:15:00,158.08,158.13,158.03,158.09,7262.0,158.08,158.13,158.03,158.09,7262.0
2018-01-19 15:20:00,158.09,158.24,158.08,158.17,6905.0,158.09,158.24,158.08,158.17,6905.0
2018-01-19 15:25:00,158.24,158.27,157.99,158.14,22370.0,158.24,158.27,157.99,158.14,22370.0
2018-01-19 15:30:00,158.1,158.17,158.08,158.16,10380.0,158.1,158.17,158.08,158.16,10380.0
2018-01-19 15:35:00,158.18,158.2,157.98,157.98,92759.0,158.18,158.2,157.98,157.98,92759.0
2018-01-19 15:40:00,158.03,158.2,158.01,158.09,18088.0,158.03,158.2,158.01,158.09,18088.0
2018-01-19 15:45:00,158.11,158.18,157.99,158.16,73239.0,158.11,158.18,157.99,158.16,73239.0
2018-01-19 15:50:00,158.13,158.35,157.85,157.86,40539.0,158.13,158.35,157.85,157.86,40539.0
2018-01-19 15:55:00,157.86,157.99,157.64,157.97,57487.0,157.86,157.99,157.64,157.97,57487.0
2018-01-22 09:30:00,158.76,159.73,157.97,159.62,23510.0,158.76,159.73,157.97,159.62,23510.0
2018-01-22 09:35:00,159.62,159.89,159.25,159.89,60450.0,159.62,159.89,159.25,159.89,60450.0
2018-01-22 09:40:00,159.84,160.0,159.41,159.58,33855.0,159.84,160.0,159.41,159.58,33855.0
2018-01-22 09:45:00,159.58,159.9,159.45,159.55,13653.0,159.58,159.9,159.45,159.55,13653.0
2018-01-22 09:50:00,159.51,159.56,159.15,159.3,20224.0,159.51,159.56,159.15,159.3,20224.0
2018-01-22 09:55:00,159.37,159.63,159.33,159.5,4449.0,159.37,159.63,159.33,159.5,4449.0
2018-01-22 10:00:00,159.58,159.87,159.5,159.52,12865.0,159.58,159.87,159.5,159.52,12865.0
2018-01-22 10:05:00,159.54,159.61,159.42,159.6,10300.0,159.54,159.61,159.42,159.6,10300.0
2018-01-22 10:10:00,159.49,159.67,159.39,159.39,6037.0,159.49,159.67,159.39,159.39,6037.0
2018-01-22 10:15:00,159.37,159.6,159.35,159.42,26153.0,159.37,159.6,159.35,159.42,26153.0
2018-01-22 10:20:00,159.42,159.73,159.42,159.72,25599.0,159.42,159.73,159.42,159.72,25599.0
2018-01-22 10:25:00,159.78,160.89,159.77,160.74,81308.0,159.78,160.89,159.77,160.74,81308.0
2018-01-22 10:30:00,160.85,161.15,160.8,161.15,21074.0,160.85,161.15,160.8,161.15,21074.0
2018-01-22 10:35:00,161.17,161.28,160.99,161.2,24872.0,161.17,161.28,160.99,161.2,24872.0
2018-01-22 10:40:00,161.32,161.89,161.32,161.49,32626.0,161.32,161.89,161.32,161.49,32626.0
2018-01-22 10:45:00,161.49,161.62,161.19,161.23,28181.0,161.49,161.62,161.19,161.23,28181.0
2018-01-22 10:50:00,161.18,161.32,160.9,161.32,22370.0,161.18,161.32,160.9,161.32,22370.0
2018-01-22 10:55:00,161.25,161.45,160.94,160.94,7717.0,161.25,161.45,160.94,160.94,7717.0
2018-01-22 11:00:00,161.04,161.1,160.84,160.92,32036.0,161.04,161.1,160.84,160.92,32036.0
2018-01-22 11:05:00,160.87,161.17,160.85,160.91,41343.0,160.87,161.17,160.85,160.91,41343.0
2018-01-22 11:10:00,160.86,161.1,160.76,160.93,9530.0,160.86,161.1,160.76,160.93,9530.0
2018-01-22 11:15:00,160.93,161.02,160.74,160.84,9500.0,160.93,161.02,160.74,160.84,9500.0
2018-01-22 11:20:00,160.83,161.0,160.8,160.9,11300.0,160.83,161.0,160.8,160.9,11300.0
2018-01-22 11:25:00,160.85,160.85,160.18,160.18,12798.0,160.85,160.85,160.18,160.18,12798.0
2018-01-22 11:30:00,160.04,160.5,160.04,160.47,5400.0,160.04,160.5,160.04,160.47,5400.0
2018-01-22 11:35:00,160.4,160.43,160.16,160.23,6069.0,160.4,160.43,160.16,160.23,6069.0
2018-01-22 11:40:00,160.13,160.66,160.1,160.3,5962.0,160.13,160.66,160.1,160.3,5962.0
2018-01-22 11:45:00,160.27,160.29,160.07,160.08,3662.0,160.27,160.29,160.07,160.08,3662.0
2018-01-22 11:50:00,160.09,160.24,159.9,159.99,33534.0,160.09,160.24,159.9,159.99,33534.0
2018-01-22 11:55:00,159.88,160.35,159.88,160.35,12058.0,159.88,160.35,159.88,160.35,12058.0
2018-01-22 12:00:00,160.38,160.44,160.11,160.16,3800.0,160.38,160.44,160.11,160.16,3800.0
2018-01-22 12:05:00,160.16,160.76,160.16,160.74,18409.0,160.16,160.76,160.16,160.74,18409.0
2018-01-22 12:10:00,160.81,161.04,160.76,160.88,10850.0,160.81,161.04,160.76,160.88,10850.0
2018-01-22 12:15:00,160.83,160.94,160.62,160.78,28501.0,160.83,160.94,160.62,160.78,28501.0
2018-01-22 12:20:00,160.78,160.87,160.68,160.74,3450.0,160.78,160.87,160.68,160.74,3450.0
2018-01-22 12:25:00,160.8,160.81,160.58,160.75,11740.0,160.8,160.81,160.58,160.75,11740.0
2018-01-22 12:30:00,160.72,161.0,160.7,160.83,9376.0,160.72,161.0,160.7,160.83,9376.0
2018-01-22 12:35:00,160.83,161.04,160.83,160.9,4823.0,160.83,161.04,160.83,160.9,4823.0
2018-01-22 12:40:00,160.82,160.97,160.82,160.89,1650.0,160.82,160.97,160.82,160.89,1650.0
2018-01-22 12:45:00,160.84,161.07,160.75,161.0,30122.0,160.84,161.07,160.75,161.0,30122.0
2018-01-22 12:50:00,160.97,161.03,160.47,160.47,6065.0,160.97,161.03,160.47,160.47,6065.0
2018-01-22 12:55:00,160.55,160.74,160.51,160.55,4800.0,160.55,160.74,160.51,160.55,4800.0
2018-01-22 13:00:00,160.53,160.66,160.31,160.32,15700.0,160.53,160.66,160.31,160.32,15700.0
2018-01-22 13:05:00,160.38,160.77,160.33,160.48,6060.0,160.38,160.77,160.33,160.48,6060.0
2018-01-22 13:10:00,160.5,160.79,160.48,160.53,2750.0,160.5,160.79,160.48,160.53,2750.0
2018-01-22 13:15:00,160.62,160.76,160.59,160.62,11820.0,160.62,160.76,160.59,160.62,11820.0
2018-01-22 13:20:00,160.61,160.69,160.49,160.49,10463.0,160.61,160.69,160.49,160.49,10463.0
2018-01-22 13:25:00,160.47,160.62,160.32,160.51,9536.0,160.47,160.62,160.32,160.51,9536.0
2018-01-22 13:30:00,160.58,160.8,160.58,160.61,4835.0,160.58,160.8,160.58,160.61,4835.0
2018-01-22 13:35:00,160.67,161.13,160.67,160.88,10764.0,160.67,161.13,160.67,160.88,10764.0
2018-01-22 13:40:00,160.83,161.03,160.79,160.88,3300.0,160.83,161.03,160.79,160.88,3300.0
2018-01-22 13:45:00,160.86,161.08,160.85,160.85,7385.0,160.86,161.08,160.85,160.85,7385.0
2018-01-22 13:50:00,160.88,161.03,160.81,160.91,23445.0,160.88,161.03,160.81,160.91,23445.0
2018-01-22 13:55:00,160.94,161.15,160.88,161.06,9065.0,160.94,161.15,160.88,161.06,9065.0
2018-01-22 14:00:00,161.08,161.37,160.74,160.74,5874.0,161.08,161.37,160.74,160.74,5874.0
2018-01-22 14:05:00,160.72,160.93,160.7,160.7,15917.0,160.72,160.93,160.7,160.7,15917.0
2018-01-22 14:10:00,160.7,160.79,160.54,160.79,8452.0,160.7,160.79,160.54,160.79,8452.0
2018-01-22 14:15:00,160.75,160.89,160.57,160.57,10400.0,160.75,160.89,160.57,160.57,10400.0
2018-01-22 14:20:00,160.51,160.61,160.22,160.34,3489.0,160.51,160.61,160.22,160.34,3489.0
2018-01-22 14:25:00,160.31,160.5,160.27,160.48,5246.0,160.31,160.5,160.27,160.48,5246.0
2018-01-22 14:30:00,160.51,160.68,160.43,160.56,6311.0,160.51,160.68,160.43,160.56,6311.0
2018-01-22 14:35:00,160.66,160.72,160.56,160.64,3205.0,160.66,160.72,160.56,160.64,3205.0
2018-01-22 14:40:00,160.7,160.77,160.57,160.77,3600.0,160.7,160.77,160.57,160.77,3600.0
2018-01-22 14:45:00,160.7,160.79,160.61,160.61,3814.0,160.7,160.79,160.61,160.61,3814.0
2018-01-22 14:50:00,160.69,160.69,160.45,160.59,3012.0,160.69,160.69,160.45,160.59,3012.0
2018-01-22 14:55:00,160.59,160.61,160.4,160.4,6450.0,160.59,160.61,160.4,160.4,6450.0
2018-01-22 15:00:00,160.41,160.68,160.36,160.63,10612.0,160.41,160.68,160.36,160.63,10612.0
2018-01-22 15:05:00,160.67,160.72,160.56,160.67,2814.0,160.67,160.72,160.56,160.67,2814.0
2018-01-22 15:10:00,160.57,160.82,160.57,160.82,8421.0,160.57,160.82,160.57,160.82,8421.0
2018-01-22 15:15:00,160.85,160.87,160.73,160.87,7099.0,160.85,160.87,160.73,160.87,7099.0
2018-01-22 15:20:00,160.89,161.14,160.89,161.14,10595.0,160.89,161.14,160.89,161.14,10595.0
2018-01-22 15:25:00,161.16,161.17,160.87,160.92,31160.0,161.16,161.17,160.87,160.92,31160.0
2018-01-22 15:30:00,160.89,161.0,160.76,160.8,110112.0,160.89,161.0,160.76,160.8,110112.0
2018-01-22 15:35:00,160.86,161.04,160.84,161.0,5400.0,160.86,161.04,160.84,161.0,5400.0
2018-01-22 15:40:00,161.03,161.16,160.95,161.03,16972.0,161.03,161.16,160.95,161.03,16972.0
2018-01-22 15:45:00,160.99,161.49,160.99,161.49,21370.0,160.99,161.49,160.99,161.49,21370.0
2018-01-22 15:50:00,161.5,161.89,161.46,161.74,43034.0,161.5,161.89,161.46,161.74,43034.0
2018-01-22 15:55:00,161.74,161.95,161.7,161.91,82460.0,161.74,161.95,161.7,161.91,82460.0
2018-01-23 09:30:00,163.7,166.66,163.24,166.25,146601.0,163.7,166.66,163.24,166.25,146601.0
2018-01-23 09:35:00,166.56,166.72,165.24,165.24,115972.0,166.56,166.72,165.24,165.24,115972.0
2018-01-23 09:40:00,165.33,166.3,164.92,166.3,36627.0,165.33,166.3,164.92,166.3,36627.0
2018-01-23 09:45:00,166.06,166.17,164.61,164.69,74037.0,166.06,166.17,164.61,164.69,74037.0
2018-01-23 09:50:00,164.75,164.99,164.02,164.77,34784.0,164.75,164.99,164.02,164.77,34784.0
2018-01-23 09:55:00,164.99,165.15,164.43,164.83,44552.0,164.99,165.15,164.43,164.83,44552.0
2018-01-23 10:00:00,164.96,164.99,163.82,164.49,39171.0,164.96,164.99,163.82,164.49,39171.0
2018-01-23 10:05:00,164.4,164.47,164.07,164.32,16840.0,164.4,164.47,164.07,164.32,16840.0
2018-01-23 10:10:00,164.39,164.6,164.16,164.33,22347.0,164.39,164.6,164.16,164.33,22347.0
2018-01-23 10:15:00,164.29,164.5,163.72,163.81,16705.0,164.29,164.5,163.72,163.81,16705.0
2018-01-23 10:20:00,163.78,164.7,163.5,164.59,88733.0,163.78,164.7,163.5,164.59,88733.0
2018-01-23 10:25:00,164.61,164.74,164.36,164.74,52714.0,164.61,164.74,164.36,164.74,52714.0
2018-01-23 10:30:00,164.8,164.99,164.53,164.67,54614.0,164.8,164.99,164.53,164.67,54614.0
2018-01-23 10:35:00,164.72,164.83,164.28,164.67,31016.0,164.72,164.83,164.28,164.67,31016.0
2018-01-23 10:40:00,164.73,164.73,163.88,163.88,38184.0,164.73,164.73,163.88,163.88,38184.0
2018-01-23 10:45:00,163.95,164.77,163.93,164.64,70679.0,163.95,164.77,163.93,164.64,70679.0
2018-01-23 10:50:00,164.64,164.65,164.3,164.3,21105.0,164.64,164.65,164.3,164.3,21105.0
2018-01-23 10:55:00,164.36,164.84,164.35,164.76,43712.0,164.36,164.84,164.35,164.76,43712.0
2018-01-23 11:00:00,164.8,165.45,164.69,165.32,23684.0,164.8,165.45,164.69,165.32,23684.0
2018-01-23 11:05:00,165.38,165.57,165.08,165.3,54339.0,165.38,165.57,165.08,165.3,54339.0
2018-01-23 11:10:00,165.3,165.5,164.88,165.03,18766.0,165.3,165.5,164.88,165.03,18766.0
2018-01-23 11:15:00,165.06,165.11,164.76,164.86,16750.0,165.06,165.11,164.76,164.86,16750.0
2018-01-23 11:20:00,164.85,165.03,164.55,164.58,10849.0,164.85,165.03,164.55,164.58,10849.0
2018-01-23 11:25:00,164.58,164.71,164.44,164.64,35576.0,164.58,164.71,164.44,164.64,35576.0
2018-01-23 11:30:00,164.62,164.9,164.46,164.83,30567.0,164.62,164.9,164.46,164.83,30567.0
2018-01-23 11:35:00,164.9,164.9,164.42,164.48,22866.0,164.9,164.9,164.42,164.48,22866.0
2018-01-23 11:40:00,164.47,164.68,164.45,164.54,20528.0,164.47,164.68,164.45,164.54,20528.0
2018-01-23 11:45:00,164.48,164.82,164.45,164.75,80326.0,164.48,164.82,164.45,164.75,80326.0
2018-01-23 11:50:00,164.72,165.04,164.69,164.93,24164.0,164.72,165.04,164.69,164.93,24164.0
2018-01-23 11:55:00,164.94,165.35,164.9,165.22,37236.0,164.94,165.35,164.9,165.22,37236.0
2018-01-23 12:00:00,165.22,165.62,165.21,165.43,47418.0,165.22,165.62,165.21,165.43,47418.0
2018-01-23 12:05:00,165.38,165.91,165.38,165.75,27930.0,165.38,165.91,165.38,165.75,27930.0
2018-01-23 12:10:00,165.71,165.95,165.44,165.94,10011.0,165.71,165.95,165.44,165.94,10011.0
2018-01-23 12:15:00,165.83,166.11,165.62,165.62,30885.0,165.83,166.11,165.62,165.62,30885.0
2018-01-23 12:20:00,165.62,166.05,165.62,166.0,14385.0,165.62,166.05,165.62,166.0,14385.0
2018-01-23 12:25:00,166.06,166.57,166.04,166.56,16220.0,166.06,166.57,166.04,166.56,16220.0
2018-01-23 12:30:00,166.51,166.93,166.51,166.86,17510.0,166.51,166.93,166.51,166.86,17510.0
2018-01-23 12:35:00,166.97,167.13,166.83,167.01,21988.0,166.97,167.13,166.83,167.01,21988.0
2018-01-23 12:40:00,167.01,167.31,166.87,166.91,37264.0,167.01,167.31,166.87,166.91,37264.0
2018-01-23 12:45:00,166.93,166.96,166.71,166.83,12912.0,166.93,166.96,166.71,166.83,12912.0
2018-01-23 12:50:00,166.83,166.88,166.21,166.28,16672.0,166.83,166.88,166.21,166.28,16672.0
2018-01-23 12:55:00,166.26,166.32,165.67,165.8,10956.0,166.26,166.32,165.67,165.8,10956.0
2018-01-23 13:00:00,165.85,166.15,165.71,166.15,12515.0,165.85,166.15,165.71,166.15,12515.0
2018-01-23 13:05:00,166.15,166.56,166.08,166.49,14564.0,166.15,166.56,166.08,166.49,14564.0
2018-01-23 13:10:00,166.53,166.55,166.3,166.38,9984.0,166.53,166.55,166.3,166.38,9984.0
2018-01-23 13:15:00,166.38,166.55,166.29,166.4,11250.0,166.38,166.55,166.29,166.4,11250.0
2018-01-23 13:20:00,166.31,166.37,166.01,166.01,4401.0,166.31,166.37,166.01,166.01,4401.0
2018-01-23 13:25:00,166.15,166.16,166.0,166.13,3120.0,166.15,166.16,166.0,166.13,3120.0
2018-01-23 13:30:00,166.0,166.13,165.93,165.98,16410.0,166.0,166.13,165.93,165.98,16410.0
2018-01-23 13:35:00,165.95,166.05,165.71,165.91,8518.0,165.95,166.05,165.71,165.91,8518.0
2018-01-23 13:40:00,165.91,166.04,165.91,165.95,12594.0,165.91,166.04,165.91,165.95,12594.0
2018-01-23 13:45:00,165.95,166.35,165.94,166.28,15230.0,165.95,166.35,165.94,166.28,15230.0
2018-01-23 13:50:00,166.33,166.52,166.26,166.36,14999.0,166.33,166.52,166.26,166.36,14999.0
2018-01-23 13:55:00,166.38,166.51,166.04,166.28,7517.0,166.38,166.51,166.04,166.28,7517.0
2018-01-23 14:00:00,166.26,166.3,166.0,166.0,9420.0,166.26,166.3,166.0,166.0,9420.0
2018-01-23 14:05:00,165.96,166.0,165.81,165.95,6769.0,165.96,166.0,165.81,165.95,6769.0
2018-01-23 14:10:00,165.89,165.94,165.7,165.7,5988.0,165.89,165.94,165.7,165.7,5988.0
2018-01-23 14:15:00,165.62,165.7,165.41,165.55,20001.0,165.62,165.7,165.41,165.55,20001.0
2018-01-23 14:20:00,165.55,165.6,165.31,165.56,14142.0,165.55,165.6,165.31,165.56,14142.0
2018-01-23 14:25:00,165.56,165.64,165.37,165.63,17050.0,165.56,165.64,165.37,165.63,17050.0
2018-01-23 14:30:00,165.69,165.86,165.54,165.85,9548.0,165.69,165.86,165.54,165.85,9548.0
2018-01-23 14:35:00,165.84,166.12,165.84,166.05,11535.0,165.84,166.12,165.84,166.05,11535.0
2018-01-23 14:40:00,166.05,166.2,165.98,166.16,13638.0,166.05,166.2,165.98,166.16,13638.0
2018-01-23 14:45:00,166.12,166.14,165.95,166.13,12762.0,166.12,166.14,165.95,166.13,12762.0
2018-01-23 14:50:00,166.09,166.23,166.0,166.1,17594.0,166.09,166.23,166.0,166.1,17594.0
2018-01-23 14:55:00,166.06,166.15,165.99,166.0,7900.0,166.06,166.15,165.99,166.0,7900.0
2018-01-23 15:00:00,166.02,166.16,166.0,166.08,8502.0,166.02,166.16,166.0,166.08,8502.0
2018-01-23 15:05:00,166.0,166.09,166.0,166.04,6405.0,166.0,166.09,166.0,166.04,6405.0
2018-01-23 15:10:00,166.08,166.08,165.4,165.4,10125.0,166.08,166.08,165.4,165.4,10125.0
2018-01-23 15:15:00,165.37,165.42,165.12,165.2,20184.0,165.37,165.42,165.12,165.2,20184.0
2018-01-23 15:20:00,165.21,165.79,165.17,165.63,45444.0,165.21,165.79,165.17,165.63,45444.0
2018-01-23 15:25:00,165.57,165.68,165.57,165.66,8858.0,165.57,165.68,165.57,165.66,8858.0
2018-01-23 15:30:00,165.62,165.66,165.49,165.6,26198.0,165.62,165.66,165.49,165.6,26198.0
2018-01-23 15:35:00,165.62,165.78,165.6,165.72,40312.0,165.62,165.78,165.6,165.72,40312.0
2018-01-23 15:40:00,165.7,166.06,165.68,166.04,38993.0,165.7,166.06,165.68,166.04,38993.0
2018-01-23 15:45:00,166.06,166.55,166.02,166.55,46223.0,166.06,166.55,166.02,166.55,46223.0
2018-01-23 15:50:00,166.54,166.67,166.42,166.66,67511.0,166.54,166.67,166.42,166.66,67511.0
2018-01-23 15:55:00,166.65,166.78,166.5,166.58,128650.0,166.65,166.78,166.5,166.58,128650.0
2018-01-24 09:30:00,167.08,167.55,166.6,166.66,31148.0,167.08,167.55,166.6,166.66,31148.0
2018-01-24 09:35:00,166.55,166.8,165.62,165.86,31959.0,166.55,166.8,165.62,165.86,31959.0
2018-01-24 09:40:00,165.75,166.14,165.38,165.76,31705.0,165.75,166.14,165.38,165.76,31705.0
2018-01-24 09:45:00,165.82,166.23,165.66,166.09,9297.0,165.82,166.23,165.66,166.09,9297.0
2018-01-24 09:50:00,166.21,166.6,166.15,166.45,7799.0,166.21,166.6,166.15,166.45,7799.0
2018-01-24 09:55:00,166.52,166.82,166.33,166.33,7313.0,166.52,166.82,166.33,166.33,7313.0
2018-01-24 10:00:00,166.32,166.92,166.32,166.8,19900.0,166.32,166.92,166.32,166.8,19900.0
2018-01-24 10:05:00,166.79,167.05,166.69,166.88,11466.0,166.79,167.05,166.69,166.88,11466.0
2018-01-24 10:10:00,166.88,166.97,166.53,166.73,21093.0,166.88,166.97,166.53,166.73,21093.0
2018-01-24 10:15:00,166.77,166.86,166.16,166.2,21576.0,166.77,166.86,166.16,166.2,21576.0
2018-01-24 10:20:00,166.25,166.59,165.93,166.59,11607.0,166.25,166.59,165.93,166.59,11607.0
2018-01-24 10:25:00,166.57,166.71,166.49,166.68,13224.0,166.57,166.71,166.49,166.68,13224.0
2018-01-24 10:30:00,166.72,167.13,166.55,167.13,20636.0,166.72,167.13,166.55,167.13,20636.0
2018-01-24 10:35:00,167.03,167.14,166.98,167.1,10051.0,167.03,167.14,166.98,167.1,10051.0
2018-01-24 10:40:00,167.09,167.83,167.03,167.52,51184.0,167.09,167.83,167.03,167.52,51184.0
2018-01-24 10:45:00,167.59,168.43,167.53,167.72,41996.0,167.59,168.43,167.53,167.72,41996.0
2018-01-24 10:50:00,167.76,167.88,167.67,167.72,17860.0,167.76,167.88,167.67,167.72,17860.0
2018-01-24 10:55:00,167.73,167.73,167.46,167.53,33488.0,167.73,167.73,167.46,167.53,33488.0
2018-01-24 11:00:00,167.48,167.93,167.48,167.62,23615.0,167.48,167.93,167.48,167.62,23615.0
2018-01-24 11:05:00,167.61,167.98,167.57,167.75,41657.0,167.61,167.98,167.57,167.75,41657.0
2018-01-24 11:10:00,167.75,167.92,167.53,167.61,82654.0,167.75,167.92,167.53,167.61,82654.0
2018-01-24 11:15:00,167.63,167.94,167.38,167.94,47131.0,167.63,167.94,167.38,167.94,47131.0
2018-01-24 11:20:00,167.98,168.22,167.76,168.01,27298.0,167.98,168.22,167.76,168.01,27298.0
2018-01-24 11:25:00,167.96,168.06,167.62,167.77,52755.0,167.96,168.06,167.62,167.77,52755.0
2018-01-24 11:30:00,167.81,167.86,166.9,167.12,50380.0,167.81,167.86,166.9,167.12,50380.0
2018-01-24 11:35:00,167.2,167.37,166.86,167.09,33910.0,167.2,167.37,166.86,167.09,33910.0
2018-01-24 11:40:00,167.01,167.66,166.98,167.62,17586.0,167.01,167.66,166.98,167.62,17586.0
2018-01-24 11:45:00,167.56,167.99,167.36,167.93,30575.0,167.56,167.99,167.36,167.93,30575.0
2018-01-24 11:50:00,167.85,168.0,167.65,167.89,31153.0,167.85,168.0,167.65,167.89,31153.0
2018-01-24 11:55:00,167.93,168.0,167.67,167.68,20789.0,167.93,168.0,167.67,167.68,20789.0
2018-01-24 12:00:00,167.65,167.72,167.11,167.25,18993.0,167.65,167.72,167.11,167.25,18993.0
2018-01-24 12:05:00,167.27,167.65,167.27,167.38,20796.0,167.27,167.65,167.27,167.38,20796.0
2018-01-24 12:10:00,167.29,167.58,167.17,167.58,9511.0,167.29,167.58,167.17,167.58,9511.0
2018-01-24 12:15:00,167.52,167.68,167.45,167.68,33752.0,167.52,167.68,167.45,167.68,33752.0
2018-01-24 12:20:00,167.65,167.66,167.45,167.5,28544.0,167.65,167.66,167.45,167.5,28544.0
2018-01-24 12:25:00,167.5,167.85,167.47,167.78,31975.0,167.5,167.85,167.47,167.78,31975.0
2018-01-24 12:30:00,167.73,167.82,167.32,167.59,21246.0,167.73,167.82,167.32,167.59,21246.0
2018-01-24 12:35:00,167.42,167.61,167.32,167.43,20756.0,167.42,167.61,167.32,167.43,20756.0
2018-01-24 12:40:00,167.5,167.65,167.4,167.61,29231.0,167.5,167.65,167.4,167.61,29231.0
2018-01-24 12:45:00,167.6,167.6,166.55,166.98,39975.0,167.6,167.6,166.55,166.98,39975.0
2018-01-24 12:50:00,166.98,167.24,166.92,167.05,14618.0,166.98,167.24,166.92,167.05,14618.0
2018-01-24 12:55:00,167.02,167.39,166.94,167.27,13806.0,167.02,167.39,166.94,167.27,13806.0
2018-01-24 13:00:00,167.22,167.47,167.22,167.43,19183.0,167.22,167.47,167.22,167.43,19183.0
2018-01-24 13:05:00,167.36,167.43,167.17,167.27,24543.0,167.36,167.43,167.17,167.27,24543.0
2018-01-24 13:10:00,167.19,167.47,167.1,167.39,14662.0,167.19,167.47,167.1,167.39,14662.0
2018-01-24 13:15:00,167.38,167.53,167.2,167.4,13222.0,167.38,167.53,167.2,167.4,13222.0
2018-01-24 13:20:00,167.4,167.81,167.38,167.79,12681.0,167.4,167.81,167.38,167.79,12681.0
2018-01-24 13:25:00,167.81,168.0,167.66,167.9,15042.0,167.81,168.0,167.66,167.9,15042.0
2018-01-24 13:30:00,167.97,168.0,167.7,167.94,17780.0,167.97,168.0,167.7,167.94,17780.0
2018-01-24 13:35:00,167.89,168.0,167.6,167.97,15223.0,167.89,168.0,167.6,167.97,15223.0
2018-01-24 13:40:00,167.87,168.11,167.71,167.98,35184.0,167.87,168.11,167.71,167.98,35184.0
2018-01-24 13:45:00,168.03,168.37,167.89,168.15,13440.0,168.03,168.37,167.89,168.15,13440.0
2018-01-24 13:50:00,168.08,168.5,168.04,168.42,10053.0,168.08,168.5,168.04,168.42,10053.0
2018-01-24 13:55:00,168.47,168.48,168.15,168.33,15043.0,168.47,168.48,168.15,168.33,15043.0
2018-01-24 14:00:00,168.32,168.78,168.22,168.46,44356.0,168.32,168.78,168.22,168.46,44356.0
2018-01-24 14:05:00,168.46,168.64,168.28,168.29,18750.0,168.46,168.64,168.28,168.29,18750.0
2018-01-24 14:10:00,168.21,168.72,168.21,168.64,12633.0,168.21,168.72,168.21,168.64,12633.0
2018-01-24 14:15:00,168.69,169.18,168.65,169.06,31598.0,168.69,169.18,168.65,169.06,31598.0
2018-01-24 14:20:00,169.08,169.29,168.61,168.63,20823.0,169.08,169.29,168.61,168.63,20823.0
2018-01-24 14:25:00,168.66,168.85,168.63,168.85,14251.0,168.66,168.85,168.63,168.85,14251.0
2018-01-24 14:30:00,168.74,168.79,168.37,168.41,16122.0,168.74,168.79,168.37,168.41,16122.0
2018-01-24 14:35:00,168.34,168.39,168.05,168.17,18508.0,168.34,168.39,168.05,168.17,18508.0
2018-01-24 14:40:00,168.19,168.58,168.18,168.52,12444.0,168.19,168.58,168.18,168.52,12444.0
2018-01-24 14:45:00,168.51,168.83,168.48,168.71,12239.0,168.51,168.83,168.48,168.71,12239.0
2018-01-24 14:50:00,168.67,168.74,168.55,168.62,8360.0,168.67,168.74,168.55,168.62,8360.0
2018-01-24 14:55:00,168.56,168.73,168.49,168.68,10206.0,168.56,168.73,168.49,168.68,10206.0
2018-01-24 15:00:00,168.68,168.76,168.39,168.4,16229.0,168.68,168.76,168.39,168.4,16229.0
2018-01-24 15:05:00,168.38,168.71,168.37,168.59,12357.0,168.38,168.71,168.37,168.59,12357.0
2018-01-24 15:10:00,168.54,168.56,168.28,168.38,15964.0,168.54,168.56,168.28,168.38,15964.0
2018-01-24 15:15:00,168.32,168.56,168.17,168.56,15618.0,168.32,168.56,168.17,168.56,15618.0
2018-01-24 15:20:00,168.53,168.64,168.42,168.61,20291.0,168.53,168.64,168.42,168.61,20291.0
2018-01-24 15:25:00,168.64,168.65,168.38,168.52,25030.0,168.64,168.65,168.38,168.52,25030.0
2018-01-24 15:30:00,168.53,168.53,168.04,168.21,39840.0,168.53,168.53,168.04,168.21,39840.0
2018-01-24 15:35:00,168.18,168.36,168.18,168.22,18359.0,168.18,168.36,168.18,168.22,18359.0
2018-01-24 15:40:00,168.17,168.38,168.06,168.29,31521.0,168.17,168.38,168.06,168.29,31521.0
2018-01-24 15:45:00,168.28,168.51,168.27,168.38,43994.0,168.28,168.51,168.27,168.38,43994.0
2018-01-24 15:50:00,168.3,168.3,167.79,167.81,59362.0,168.3,168.3,167.79,167.81,59362.0
2018-01-24 15:55:00,167.83,168.1,167.36,167.49,143192.0,167.83,168.1,167.36,167.49,143192.0
2018-01-25 09:30:00,168.69,168.99,167.18,167.23,31749.0,168.69,168.99,167.18,167.23,31749.0
2018-01-25 09:35:00,167.47,167.85,167.04,167.22,19309.0,167.47,167.85,167.04,167.22,19309.0
2018-01-25 09:40:00,167.09,168.22,166.5,168.22,21118.0,167.09,168.22,166.5,168.22,21118.0
2018-01-25 09:45:00,167.9,168.79,167.89,168.76,11477.0,167.9,168.79,167.89,168.76,11477.0
2018-01-25 09:50:00,168.76,168.8,167.89,168.23,34151.0,168.76,168.8,167.89,168.23,34151.0
2018-01-25 09:55:00,168.13,168.27,167.83,168.22,43931.0,168.13,168.27,167.83,168.22,43931.0
2018-01-25 10:00:00,168.21,168.84,168.02,168.8,13307.0,168.21,168.84,168.02,168.8,13307.0
2018-01-25 10:05:00,168.69,168.8,168.07,168.07,17649.0,168.69,168.8,168.07,168.07,17649.0
2018-01-25 10:10:00,168.07,168.62,167.97,167.98,12305.0,168.07,168.62,167.97,167.98,12305.0
2018-01-25 10:15:00,168.07,168.78,167.98,168.75,14688.0,168.07,168.78,167.98,168.75,14688.0
2018-01-25 10:20:00,168.71,169.11,168.43,168.55,16725.0,168.71,169.11,168.43,168.55,16725.0
2018-01-25 10:25:00,168.52,168.52,167.95,168.06,20859.0,168.52,168.52,167.95,168.06,20859.0
2018-01-25 10:30:00,168.0,168.56,167.93,168.56,6945.0,168.0,168.56,167.93,168.56,6945.0
2018-01-25 10:35:00,168.67,168.7,168.33,168.4,5900.0,168.67,168.7,168.33,168.4,5900.0
2018-01-25 10:40:00,168.34,168.56,168.08,168.22,8765.0,168.34,168.56,168.08,168.22,8765.0
2018-01-25 10:45:00,168.3,168.43,168.03,168.34,5900.0,168.3,168.43,168.03,168.34,5900.0
2018-01-25 10:50:00,168.31,168.72,168.24,168.64,16288.0,168.31,168.72,168.24,168.64,16288.0
2018-01-25 10:55:00,168.65,168.85,168.53,168.66,6097.0,168.65,168.85,168.53,168.66,6097.0
2018-01-25 11:00:00,168.65,168.97,168.58,168.97,7451.0,168.65,168.97,168.58,168.97,7451.0
2018-01-25 11:05:00,168.89,169.01,168.51,168.64,10431.0,168.89,169.01,168.51,168.64,10431.0
2018-01-25 11:10:00,168.59,168.7,168.36,168.37,13794.0,168.59,168.7,168.36,168.37,13794.0
2018-01-25 11:15:00,168.41,168.98,168.41,168.9,17916.0,168.41,168.98,168.41,168.9,17916.0
2018-01-25 11:20:00,168.9,169.01,168.62,169.01,36986.0,168.9,169.01,168.62,169.01,36986.0
2018-01-25 11:25:00,169.01,169.01,168.86,169.01,14526.0,169.01,169.01,168.86,169.01,14526.0
2018-01-25 11:30:00,168.94,169.0,168.05,168.38,22326.0,168.94,169.0,168.05,168.38,22326.0
2018-01-25 11:35:00,168.43,168.43,168.23,168.3,16904.0,168.43,168.43,168.23,168.3,16904.0
2018-01-25 11:40:00,168.22,168.42,168.11,168.42,8922.0,168.22,168.42,168.11,168.42,8922.0
2018-01-25 11:45:00,168.31,168.4,168.16,168.4,5300.0,168.31,168.4,168.16,168.4,5300.0
2018-01-25 11:50:00,168.4,168.4,168.12,168.27,5587.0,168.4,168.4,168.12,168.27,5587.0
2018-01-25 11:55:00,168.33,168.65,168.33,168.43,5300.0,168.33,168.65,168.33,168.43,5300.0
2018-01-25 12:00:00,168.39,168.6,168.24,168.59,3795.0,168.39,168.6,168.24,168.59,3795.0
2018-01-25 12:05:00,168.52,168.53,168.22,168.36,7067.0,168.52,168.53,168.22,168.36,7067.0
2018-01-25 12:10:00,168.31,168.66,168.28,168.66,4319.0,168.31,168.66,168.28,168.66,4319.0
2018-01-25 12:15:00,168.64,169.0,168.49,168.88,4600.0,168.64,169.0,168.49,168.88,4600.0
2018-01-25 12:20:00,168.87,168.91,168.33,168.49,4200.0,168.87,168.91,168.33,168.49,4200.0
2018-01-25 12:25:00,168.55,168.55,168.27,168.31,28249.0,168.55,168.55,168.27,168.31,28249.0
2018-01-25 12:30:00,168.3,168.37,168.14,168.22,7351.0,168.3,168.37,168.14,168.22,7351.0
2018-01-25 12:35:00,168.17,168.17,167.85,167.85,10300.0,168.17,168.17,167.85,167.85,10300.0
2018-01-25 12:40:00,167.91,167.98,167.75,167.86,5478.0,167.91,167.98,167.75,167.86,5478.0
2018-01-25 12:45:00,167.87,167.87,167.63,167.77,6103.0,167.87,167.87,167.63,167.77,6103.0
2018-01-25 12:50:00,167.72,167.82,167.32,167.62,10542.0,167.72,167.82,167.32,167.62,10542.0
2018-01-25 12:55:00,167.73,167.73,167.45,167.46,3736.0,167.73,167.73,167.45,167.46,3736.0
2018-01-25 13:00:00,167.41,167.41,167.05,167.22,7900.0,167.41,167.41,167.05,167.22,7900.0
2018-01-25 13:05:00,167.19,167.35,167.09,167.3,5030.0,167.19,167.35,167.09,167.3,5030.0
2018-01-25 13:10:00,167.36,167.44,167.22,167.28,12776.0,167.36,167.44,167.22,167.28,12776.0
2018-01-25 13:15:00,167.35,167.35,167.11,167.16,11628.0,167.35,167.35,167.11,167.16,11628.0
2018-01-25 13:20:00,167.18,167.18,166.89,167.03,12911.0,167.18,167.18,166.89,167.03,12911.0
2018-01-25 13:25:00,167.05,167.08,166.83,167.01,6689.0,167.05,167.08,166.83,167.01,6689.0
2018-01-25 13:30:00,167.02,167.02,166.89,166.98,6340.0,167.02,167.02,166.89,166.98,6340.0
2018-01-25 13:35:00,167.0,167.28,167.0,167.25,4051.0,167.0,167.28,167.0,167.25,4051.0
2018-01-25 13:40:00,167.25,167.41,167.11,167.33,7474.0,167.25,167.41,167.11,167.33,7474.0
2018-01-25 13:45:00,167.33,167.94,167.26,167.73,27651.0,167.33,167.94,167.26,167.73,27651.0
2018-01-25 13:50:00,167.74,167.88,167.71,167.78,3693.0,167.74,167.88,167.71,167.78,3693.0
2018-01-25 13:55:00,167.85,167.87,167.62,167.62,2970.0,167.85,167.87,167.62,167.62,2970.0
2018-01-25 14:00:00,167.68,167.68,167.17,167.3,6326.0,167.68,167.68,167.17,167.3,6326.0
2018-01-25 14:05:00,167.22,167.28,167.04,167.04,6079.0,167.22,167.28,167.04,167.04,6079.0
2018-01-25 14:10:00,167.19,167.19,166.42,166.61,9758.0,167.19,167.19,166.42,166.61,9758.0
2018-01-25 14:15:00,166.68,167.11,166.66,166.98,6143.0,166.68,167.11,166.66,166.98,6143.0
2018-01-25 14:20:00,166.99,167.07,166.69,166.84,9964.0,166.99,167.07,166.69,166.84,9964.0
2018-01-25 14:25:00,166.86,166.97,166.77,166.86,2100.0,166.86,166.97,166.77,166.86,2100.0
2018-01-25 14:30:00,166.91,167.01,166.41,166.82,8400.0,166.91,167.01,166.41,166.82,8400.0
2018-01-25 14:35:00,166.78,166.78,166.46,166.65,3400.0,166.78,166.78,166.46,166.65,3400.0
2018-01-25 14:40:00,166.68,166.68,166.37,166.37,3710.0,166.68,166.68,166.37,166.37,3710.0
2018-01-25 14:45:00,166.39,166.5,166.19,166.27,3940.0,166.39,166.5,166.19,166.27,3940.0
2018-01-25 14:50:00,166.25,166.28,165.94,166.21,12544.0,166.25,166.28,165.94,166.21,12544.0
2018-01-25 14:55:00,166.25,166.66,166.21,166.37,8462.0,166.25,166.66,166.21,166.37,8462.0
2018-01-25 15:00:00,166.37,166.4,166.06,166.31,5791.0,166.37,166.4,166.06,166.31,5791.0
2018-01-25 15:05:00,166.37,166.38,166.0,166.11,6957.0,166.37,166.38,166.0,166.11,6957.0
2018-01-25 15:10:00,166.11,166.21,165.95,166.03,12787.0,166.11,166.21,165.95,166.03,12787.0
2018-01-25 15:15:00,166.07,166.37,165.99,166.23,10420.0,166.07,166.37,165.99,166.23,10420.0
2018-01-25 15:20:00,166.3,166.5,166.2,166.45,5647.0,166.3,166.5,166.2,166.45,5647.0
2018-01-25 15:25:00,166.48,166.58,166.37,166.48,10992.0,166.48,166.58,166.37,166.48,10992.0
2018-01-25 15:30:00,166.38,166.57,166.3,166.51,10272.0,166.38,166.57,166.3,166.51,10272.0
2018-01-25 15:35:00,166.39,166.4,166.11,166.15,7661.0,166.39,166.4,166.11,166.15,7661.0
2018-01-25 15:40:00,166.15,166.33,166.0,166.24,14113.0,166.15,166.33,166.0,166.24,14113.0
2018-01-25 15:45:00,166.24,166.34,166.16,166.22,29612.0,166.24,166.34,166.16,166.22,29612.0
2018-01-25 15:50:00,166.22,166.33,166.11,166.11,21785.0,166.22,166.33,166.11,166.11,21785.0
2018-01-25 15:55:00,166.08,166.42,166.08,166.24,58175.0,166.08,166.42,166.08,166.24,58175.0
2018-01-26 09:30:00,167.31,167.68,166.52,167.14,20699.0,167.31,167.68,166.52,167.14,20699.0
2018-01-26 09:35:00,166.93,167.55,166.89,167.55,2368.0,166.93,167.55,166.89,167.55,2368.0
2018-01-26 09:40:00,167.41,167.45,166.7,166.74,32883.0,167.41,167.45,166.7,166.74,32883.0
2018-01-26 09:45:00,166.97,167.37,166.7,167.19,19356.0,166.97,167.37,166.7,167.19,19356.0
2018-01-26 09:50:00,167.19,167.56,167.09,167.1,14497.0,167.19,167.56,167.09,167.1,14497.0
2018-01-26 09:55:00,167.09,167.37,166.92,167.15,18867.0,167.09,167.37,166.92,167.15,18867.0
2018-01-26 10:00:00,167.06,167.33,166.94,167.1,26970.0,167.06,167.33,166.94,167.1,26970.0
2018-01-26 10:05:00,167.18,167.22,166.66,167.16,22177.0,167.18,167.22,166.66,167.16,22177.0
2018-01-26 10:10:00,167.19,167.3,166.81,166.93,14779.0,167.19,167.3,166.81,166.93,14779.0
2018-01-26 10:15:00,166.84,167.19,166.7,167.02,11275.0,166.84,167.19,166.7,167.02,11275.0
2018-01-26 10:20:00,167.0,167.18,166.85,166.97,8432.0,167.0,167.18,166.85,166.97,8432.0
2018-01-26 10:25:00,166.96,167.02,166.79,166.87,8680.0,166.96,167.02,166.79,166.87,8680.0
2018-01-26 10:30:00,166.99,167.11,166.83,167.07,9799.0,166.99,167.11,166.83,167.07,9799.0
2018-01-26 10:35:00,167.07,167.61,167.02,167.39,9842.0,167.07,167.61,167.02,167.39,9842.0
2018-01-26 10:40:00,167.48,167.75,167.39,167.63,13114.0,167.48,167.75,167.39,167.63,13114.0
2018-01-26 10:45:00,167.53,167.66,167.34,167.34,18457.0,167.53,167.66,167.34,167.34,18457.0
2018-01-26 10:50:00,167.34,167.67,167.26,167.57,9261.0,167.34,167.67,167.26,167.57,9261.0
2018-01-26 10:55:00,167.51,167.56,167.33,167.47,25689.0,167.51,167.56,167.33,167.47,25689.0
2018-01-26 11:00:00,167.37,167.41,167.27,167.4,13300.0,167.37,167.41,167.27,167.4,13300.0
2018-01-26 11:05:00,167.31,167.34,166.94,167.04,11406.0,167.31,167.34,166.94,167.04,11406.0
2018-01-26 11:10:00,167.07,167.13,166.85,167.03,10448.0,167.07,167.13,166.85,167.03,10448.0
2018-01-26 11:15:00,167.04,167.04,166.83,166.9,10538.0,167.04,167.04,166.83,166.9,10538.0
2018-01-26 11:20:00,166.94,167.01,166.79,166.79,17630.0,166.94,167.01,166.79,166.79,17630.0
2018-01-26 11:25:00,166.84,167.0,166.58,166.83,14983.0,166.84,167.0,166.58,166.83,14983.0
2018-01-26 11:30:00,166.89,166.97,166.71,166.84,7601.0,166.89,166.97,166.71,166.84,7601.0
2018-01-26 11:35:00,166.92,166.92,166.1,166.3,44501.0,166.92,166.92,166.1,166.3,44501.0
2018-01-26 11:40:00,166.36,166.86,166.31,166.7,6059.0,166.36,166.86,166.31,166.7,6059.0
2018-01-26 11:45:00,166.8,167.02,166.62,166.87,9845.0,166.8,167.02,166.62,166.87,9845.0
2018-01-26 11:50:00,166.81,167.21,166.59,167.09,9220.0,166.81,167.21,166.59,167.09,9220.0
2018-01-26 11:55:00,167.08,167.2,166.71,166.99,9948.0,167.08,167.2,166.71,166.99,9948.0
2018-01-26 12:00:00,167.11,167.25,166.98,167.12,10983.0,167.11,167.25,166.98,167.12,10983.0
2018-01-26 12:05:00,167.07,167.12,166.88,166.96,8085.0,167.07,167.12,166.88,166.96,8085.0
2018-01-26 12:10:00,166.96,167.01,166.75,166.75,2045.0,166.96,167.01,166.75,166.75,2045.0
2018-01-26 12:15:00,166.82,167.0,166.66,166.73,17814.0,166.82,167.0,166.66,166.73,17814.0
2018-01-26 12:20:00,166.69,167.1,166.67,167.04,31741.0,166.69,167.1,166.67,167.04,31741.0
2018-01-26 12:25:00,167.09,167.17,166.98,167.03,6289.0,167.09,167.17,166.98,167.03,6289.0
2018-01-26 12:30:00,167.0,167.06,166.84,167.0,11320.0,167.0,167.06,166.84,167.0,11320.0
2018-01-26 12:35:00,166.98,167.15,166.96,167.15,6437.0,166.98,167.15,166.96,167.15,6437.0
2018-01-26 12:40:00,167.15,167.19,167.01,167.07,17458.0,167.15,167.19,167.01,167.07,17458.0
2018-01-26 12:45:00,167.02,167.18,166.91,167.11,8852.0,167.02,167.18,166.91,167.11,8852.0
2018-01-26 12:50:00,167.09,167.15,166.92,167.11,27746.0,167.09,167.15,166.92,167.11,27746.0
2018-01-26 12:55:00,167.0,167.25,167.0,167.24,13763.0,167.0,167.25,167.0,167.24,13763.0
2018-01-26 13:00:00,167.29,167.43,167.21,167.4,6847.0,167.29,167.43,167.21,167.4,6847.0
2018-01-26 13:05:00,167.34,167.43,167.22,167.43,3400.0,167.34,167.43,167.22,167.43,3400.0
2018-01-26 13:10:00,167.46,167.66,167.43,167.66,5488.0,167.46,167.66,167.43,167.66,5488.0
2018-01-26 13:15:00,167.64,167.79,167.6,167.74,5220.0,167.64,167.79,167.6,167.74,5220.0
2018-01-26 13:20:00,167.69,167.98,167.68,167.96,15883.0,167.69,167.98,167.68,167.96,15883.0
2018-01-26 13:25:00,167.92,168.19,167.92,167.99,6278.0,167.92,168.19,167.92,167.99,6278.0
2018-01-26 13:30:00,168.02,168.14,167.97,168.1,10350.0,168.02,168.14,167.97,168.1,10350.0
2018-01-26 13:35:00,168.07,168.09,167.96,168.04,5400.0,168.07,168.09,167.96,168.04,5400.0
2018-01-26 13:40:00,167.96,168.12,167.96,167.96,4100.0,167.96,168.12,167.96,167.96,4100.0
2018-01-26 13:45:00,167.98,168.06,167.94,167.96,12600.0,167.98,168.06,167.94,167.96,12600.0
2018-01-26 13:50:00,168.02,168.38,168.01,168.33,5398.0,168.02,168.38,168.01,168.33,5398.0
2018-01-26 13:55:00,168.38,168.43,168.24,168.24,6317.0,168.38,168.43,168.24,168.24,6317.0
2018-01-26 14:00:00,168.25,168.28,168.14,168.18,3507.0,168.25,168.28,168.14,168.18,3507.0
2018-01-26 14:05:00,168.14,168.14,167.78,167.78,8305.0,168.14,168.14,167.78,167.78,8305.0
2018-01-26 14:10:00,167.78,167.86,167.63,167.85,4800.0,167.78,167.86,167.63,167.85,4800.0
2018-01-26 14:15:00,167.91,168.03,167.89,167.99,4212.0,167.91,168.03,167.89,167.99,4212.0
2018-01-26 14:20:00,167.96,168.0,167.8,167.81,7300.0,167.96,168.0,167.8,167.81,7300.0
2018-01-26 14:25:00,167.91,167.94,167.77,167.86,4250.0,167.91,167.94,167.77,167.86,4250.0
2018-01-26 14:30:00,167.9,167.92,167.8,167.9,3637.0,167.9,167.92,167.8,167.9,3637.0
2018-01-26 14:35:00,167.85,168.03,167.85,167.89,6447.0,167.85,168.03,167.85,167.89,6447.0
2018-01-26 14:40:00,167.9,168.05,167.86,167.86,16510.0,167.9,168.05,167.86,167.86,16510.0
2018-01-26 14:45:00,167.82,167.92,167.77,167.9,3911.0,167.82,167.92,167.77,167.9,3911.0
2018-01-26 14:50:00,167.82,167.9,167.73,167.9,4759.0,167.82,167.9,167.73,167.9,4759.0
2018-01-26 14:55:00,167.9,167.98,167.83,167.92,2800.0,167.9,167.98,167.83,167.92,2800.0
2018-01-26 15:00:00,167.97,168.19,167.95,168.17,5350.0,167.97,168.19,167.95,168.17,5350.0
2018-01-26 15:05:00,168.22,168.44,168.19,168.31,7238.0,168.22,168.44,168.19,168.31,7238.0
2018-01-26 15:10:00,168.38,168.53,168.38,168.42,8100.0,168.38,168.53,168.38,168.42,8100.0
2018-01-26 15:15:00,168.42,168.45,168.07,168.08,8346.0,168.42,168.45,168.07,168.08,8346.0
2018-01-26 15:20:00,168.06,168.17,167.95,167.95,8307.0,168.06,168.17,167.95,167.95,8307.0
2018-01-26 15:25:00,168.0,168.02,167.88,167.97,8500.0,168.0,168.02,167.88,167.97,8500.0
2018-01-26 15:30:00,168.0,168.24,168.0,168.22,13559.0,168.0,168.24,168.0,168.22,13559.0
2018-01-26 15:35:00,168.21,168.33,168.18,168.31,15339.0,168.21,168.33,168.18,168.31,15339.0
2018-01-26 15:40:00,168.35,168.72,168.31,168.7,22500.0,168.35,168.72,168.31,168.7,22500.0
2018-01-26 15:45:00,168.69,168.9,168.68,168.88,22891.0,168.69,168.9,168.68,168.88,22891.0
2018-01-26 15:50:00,168.93,169.3,168.9,169.23,76027.0,168.93,169.3,168.9,169.23,76027.0
2018-01-26 15:55:00,169.21,169.27,168.93,169.21,106607.0,169.21,169.27,168.93,169.21,106607.0
2018-01-29 09:30:00,169.13,169.63,168.77,169.37,39692.0,169.13,169.63,168.77,169.37,39692.0
2018-01-29 09:35:00,169.23,169.84,169.19,169.45,15968.0,169.23,169.84,169.19,169.45,15968.0
2018-01-29 09:40:00,169.37,169.52,169.07,169.23,12895.0,169.37,169.52,169.07,169.23,12895.0
2018-01-29 09:45:00,169.13,169.9,169.13,169.87,36974.0,169.13,169.9,169.13,169.87,36974.0
2018-01-29 09:50:00,169.84,170.56,169.58,170.48,71340.0,169.84,170.56,169.58,170.48,71340.0
2018-01-29 09:55:00,170.41,171.26,170.15,170.38,51039.0,170.41,171.26,170.15,170.38,51039.0
2018-01-29 10:00:00,170.31,170.49,169.38,170.11,26302.0,170.31,170.49,169.38,170.11,26302.0
2018-01-29 10:05:00,170.1,170.23,169.93,170.22,17109.0,170.1,170.23,169.93,170.22,17109.0
2018-01-29 10:10:00,170.23,170.51,170.0,170.06,18155.0,170.23,170.51,170.0,170.06,18155.0
2018-01-29 10:15:00,169.9,170.38,169.66,170.22,60136.0,169.9,170.38,169.66,170.22,60136.0
2018-01-29 10:20:00,170.24,170.43,170.11,170.28,12404.0,170.24,170.43,170.11,170.28,12404.0
2018-01-29 10:25:00,170.28,170.39,170.23,170.29,8081.0,170.28,170.39,170.23,170.29,8081.0
2018-01-29 10:30:00,170.33,170.54,170.25,170.39,16999.0,170.33,170.54,170.25,170.39,16999.0
2018-01-29 10:35:00,170.3,170.51,170.04,170.11,9284.0,170.3,170.51,170.04,170.11,9284.0
2018-01-29 10:40:00,170.12,170.12,169.35,169.39,7932.0,170.12,170.12,169.35,169.39,7932.0
2018-01-29 10:45:00,169.37,169.86,169.37,169.58,5746.0,169.37,169.86,169.37,169.58,5746.0
2018-01-29 10:50:00,169.61,169.68,169.06,169.06,8889.0,169.61,169.68,169.06,169.06,8889.0
2018-01-29 10:55:00,169.17,169.64,169.17,169.51,28376.0,169.17,169.64,169.17,169.51,28376.0
2018-01-29 11:00:00,169.55,169.77,169.42,169.67,15925.0,169.55,169.77,169.42,169.67,15925.0
2018-01-29 11:05:00,169.6,169.6,168.83,168.96,14386.0,169.6,169.6,168.83,168.96,14386.0
2018-01-29 11:10:00,169.0,169.08,168.73,169.07,13650.0,169.0,169.08,168.73,169.07,13650.0
2018-01-29 11:15:00,169.08,169.14,168.56,168.64,8806.0,169.08,169.14,168.56,168.64,8806.0
2018-01-29 11:20:00,168.73,168.8,168.46,168.46,10170.0,168.73,168.8,168.46,168.46,10170.0
2018-01-29 11:25:00,168.19,168.3,168.01,168.13,22011.0,168.19,168.3,168.01,168.13,22011.0
2018-01-29 11:30:00,168.12,168.29,167.85,168.08,14692.0,168.12,168.29,167.85,168.08,14692.0
2018-01-29 11:35:00,168.16,168.2,167.69,167.69,11876.0,168.16,168.2,167.69,167.69,11876.0
2018-01-29 11:40:00,167.68,167.89,167.54,167.79,13585.0,167.68,167.89,167.54,167.79,13585.0
2018-01-29 11:45:00,167.8,167.84,167.52,167.56,14666.0,167.8,167.84,167.52,167.56,14666.0
2018-01-29 11:50:00,167.72,167.93,167.65,167.72,10433.0,167.72,167.93,167.65,167.72,10433.0
2018-01-29 11:55:00,167.79,167.8,167.42,167.42,7821.0,167.79,167.8,167.42,167.42,7821.0
2018-01-29 12:00:00,167.49,167.57,167.33,167.36,15839.0,167.49,167.57,167.33,167.36,15839.0
2018-01-29 12:05:00,167.42,167.86,167.24,167.85,32408.0,167.42,167.86,167.24,167.85,32408.0
2018-01-29 12:10:00,167.89,168.13,167.77,167.8,16934.0,167.89,168.13,167.77,167.8,16934.0
2018-01-29 12:15:00,167.87,168.15,167.8,168.06,15925.0,167.87,168.15,167.8,168.06,15925.0
2018-01-29 12:20:00,168.09,168.14,167.99,167.99,7789.0,168.09,168.14,167.99,167.99,7789.0
2018-01-29 12:25:00,168.1,168.12,167.82,167.95,27830.0,168.1,168.12,167.82,167.95,27830.0
2018-01-29 12:30:00,167.96,168.01,167.71,167.85,8817.0,167.96,168.01,167.71,167.85,8817.0
2018-01-29 12:35:00,167.74,167.8,167.58,167.59,13668.0,167.74,167.8,167.58,167.59,13668.0
2018-01-29 12:40:00,167.6,167.66,167.56,167.62,7153.0,167.6,167.66,167.56,167.62,7153.0
2018-01-29 12:45:00,167.64,167.83,167.5,167.59,8324.0,167.64,167.83,167.5,167.59,8324.0
2018-01-29 12:50:00,167.62,167.63,167.51,167.52,10659.0,167.62,167.63,167.51,167.52,10659.0
2018-01-29 12:55:00,167.56,167.58,167.38,167.38,13029.0,167.56,167.58,167.38,167.38,13029.0
2018-01-29 13:00:00,167.45,167.99,167.45,167.89,25439.0,167.45,167.99,167.45,167.89,25439.0
2018-01-29 13:05:00,167.85,167.89,167.73,167.79,13378.0,167.85,167.89,167.73,167.79,13378.0
2018-01-29 13:10:00,167.79,167.85,167.68,167.68,13175.0,167.79,167.85,167.68,167.68,13175.0
2018-01-29 13:15:00,167.75,167.76,167.59,167.64,12117.0,167.75,167.76,167.59,167.64,12117.0
2018-01-29 13:20:00,167.62,167.62,167.44,167.44,10448.0,167.62,167.62,167.44,167.44,10448.0
2018-01-29 13:25:00,167.53,167.62,167.51,167.53,12086.0,167.53,167.62,167.51,167.53,12086.0
2018-01-29 13:30:00,167.5,167.51,167.11,167.22,7027.0,167.5,167.51,167.11,167.22,7027.0
2018-01-29 13:35:00,167.19,167.5,167.15,167.41,26408.0,167.19,167.5,167.15,167.41,26408.0
2018-01-29 13:40:00,167.45,167.6,167.35,167.35,13635.0,167.45,167.6,167.35,167.35,13635.0
2018-01-29 13:45:00,167.42,167.55,167.38,167.46,6800.0,167.42,167.55,167.38,167.46,6800.0
2018-01-29 13:50:00,167.43,167.44,167.28,167.33,10344.0,167.43,167.44,167.28,167.33,10344.0
2018-01-29 13:55:00,167.3,167.61,167.3,167.61,13012.0,167.3,167.61,167.3,167.61,13012.0
2018-01-29 14:00:00,167.6,167.62,167.49,167.49,16954.0,167.6,167.62,167.49,167.49,16954.0
2018-01-29 14:05:00,167.53,167.56,167.47,167.47,8264.0,167.53,167.56,167.47,167.47,8264.0
2018-01-29 14:10:00,167.52,167.52,167.34,167.45,10037.0,167.52,167.52,167.34,167.45,10037.0
2018-01-29 14:15:00,167.49,167.5,167.39,167.4,7300.0,167.49,167.5,167.39,167.4,7300.0
2018-01-29 14:20:00,167.42,167.53,167.39,167.47,8271.0,167.42,167.53,167.39,167.47,8271.0
2018-01-29 14:25:00,167.48,167.51,167.35,167.4,12375.0,167.48,167.51,167.35,167.4,12375.0
2018-01-29 14:30:00,167.38,167.38,167.13,167.19,10613.0,167.38,167.38,167.13,167.19,10613.0
2018-01-29 14:35:00,167.13,167.22,166.93,166.93,9642.0,167.13,167.22,166.93,166.93,9642.0
2018-01-29 14:40:00,166.9,166.93,166.77,166.85,16001.0,166.9,166.93,166.77,166.85,16001.0
2018-01-29 14:45:00,166.85,166.93,166.78,166.81,13606.0,166.85,166.93,166.78,166.81,13606.0
2018-01-29 14:50:00,166.84,166.87,166.7,166.71,16329.0,166.84,166.87,166.7,166.71,16329.0
2018-01-29 14:55:00,166.74,167.09,166.69,167.03,22383.0,166.74,167.09,166.69,167.03,22383.0
2018-01-29 15:00:00,167.01,167.03,166.9,166.95,10272.0,167.01,167.03,166.9,166.95,10272.0
2018-01-29 15:05:00,166.95,166.95,166.69,166.72,14384.0,166.95,166.95,166.69,166.72,14384.0
2018-01-29 15:10:00,166.73,167.22,166.72,167.21,21726.0,166.73,167.22,166.72,167.21,21726.0
2018-01-29 15:15:00,167.2,167.38,167.16,167.17,32615.0,167.2,167.38,167.16,167.17,32615.0
2018-01-29 15:20:00,167.17,167.27,166.79,166.9,17617.0,167.17,167.27,166.79,166.9,17617.0
2018-01-29 15:25:00,166.89,166.9,166.47,166.47,13692.0,166.89,166.9,166.47,166.47,13692.0
2018-01-29 15:30:00,166.47,166.9,166.41,166.87,33914.0,166.47,166.9,166.41,166.87,33914.0
2018-01-29 15:35:00,166.9,166.99,166.77,166.78,15606.0,166.9,166.99,166.77,166.78,15606.0
2018-01-29 15:40:00,166.78,166.91,166.56,166.83,13656.0,166.78,166.91,166.56,166.83,13656.0
2018-01-29 15:45:00,166.84,166.89,166.54,166.84,22376.0,166.84,166.89,166.54,166.84,22376.0
2018-01-29 15:50:00,167.14,167.35,166.9,167.35,34165.0,167.14,167.35,166.9,167.35,34165.0
2018-01-29 15:55:00,167.32,167.42,167.13,167.14,71015.0,167.32,167.42,167.13,167.14,71015.0
2018-01-30 09:30:00,166.37,166.63,165.04,165.42,48425.0,166.37,166.63,165.04,165.42,48425.0
2018-01-30 09:35:00,165.17,166.24,165.07,165.63,31858.0,165.17,166.24,165.07,165.63,31858.0
2018-01-30 09:40:00,165.53,165.82,164.0,164.71,49695.0,165.53,165.82,164.0,164.71,49695.0
2018-01-30 09:45:00,164.58,166.26,164.43,166.1,38768.0,164.58,166.26,164.43,166.1,38768.0
2018-01-30 09:50:00,165.97,166.79,165.89,166.5,24946.0,165.97,166.79,165.89,166.5,24946.0
2018-01-30 09:55:00,166.53,167.22,166.43,166.96,21635.0,166.53,167.22,166.43,166.96,21635.0
2018-01-30 10:00:00,166.91,167.28,166.8,167.16,16757.0,166.91,167.28,166.8,167.16,16757.0
2018-01-30 10:05:00,166.91,167.81,166.84,167.74,104035.0,166.91,167.81,166.84,167.74,104035.0
2018-01-30 10:10:00,167.76,167.8,167.49,167.7,22000.0,167.76,167.8,167.49,167.7,22000.0
2018-01-30 10:15:00,167.67,167.67,166.88,167.03,41403.0,167.67,167.67,166.88,167.03,41403.0
2018-01-30 10:20:00,166.83,167.0,166.58,167.0,34318.0,166.83,167.0,166.58,167.0,34318.0
2018-01-30 10:25:00,166.9,167.38,166.79,167.28,75796.0,166.9,167.38,166.79,167.28,75796.0
2018-01-30 10:30:00,167.27,167.47,166.51,166.63,39174.0,167.27,167.47,166.51,166.63,39174.0
2018-01-30 10:35:00,166.55,167.33,166.24,167.2,20278.0,166.55,167.33,166.24,167.2,20278.0
2018-01-30 10:40:00,167.22,167.48,167.04,167.1,14698.0,167.22,167.48,167.04,167.1,14698.0
2018-01-30 10:45:00,167.12,167.94,167.11,167.72,26669.0,167.12,167.94,167.11,167.72,26669.0
2018-01-30 10:50:00,167.57,167.77,167.42,167.74,8798.0,167.57,167.77,167.42,167.74,8798.0
2018-01-30 10:55:00,167.65,167.89,167.46,167.68,9523.0,167.65,167.89,167.46,167.68,9523.0
2018-01-30 11:00:00,167.8,168.0,167.57,167.64,9740.0,167.8,168.0,167.57,167.64,9740.0
2018-01-30 11:05:00,167.55,167.63,167.33,167.41,18470.0,167.55,167.63,167.33,167.41,18470.0
2018-01-30 11:10:00,167.44,167.85,167.3,167.47,66236.0,167.44,167.85,167.3,167.47,66236.0
2018-01-30 11:15:00,167.54,167.95,167.44,167.75,16630.0,167.54,167.95,167.44,167.75,16630.0
2018-01-30 11:20:00,167.85,167.9,167.58,167.9,8720.0,167.85,167.9,167.58,167.9,8720.0
2018-01-30 11:25:00,167.87,168.08,167.76,167.81,11580.0,167.87,168.08,167.76,167.81,11580.0
2018-01-30 11:30:00,167.89,168.05,167.53,167.66,17454.0,167.89,168.05,167.53,167.66,17454.0
2018-01-30 11:35:00,167.71,167.88,167.39,167.54,15176.0,167.71,167.88,167.39,167.54,15176.0
2018-01-30 11:40:00,167.4,167.61,167.24,167.3,13233.0,167.4,167.61,167.24,167.3,13233.0
2018-01-30 11:45:00,167.33,167.38,167.11,167.15,17360.0,167.33,167.38,167.11,167.15,17360.0
2018-01-30 11:50:00,167.11,167.14,166.71,166.81,13962.0,167.11,167.14,166.71,166.81,13962.0
2018-01-30 11:55:00,166.59,166.73,166.08,166.17,8740.0,166.59,166.73,166.08,166.17,8740.0
2018-01-30 12:00:00,166.14,166.9,166.12,166.73,16379.0,166.14,166.9,166.12,166.73,16379.0
2018-01-30 12:05:00,166.74,166.9,166.47,166.56,8530.0,166.74,166.9,166.47,166.56,8530.0
2018-01-30 12:10:00,166.68,166.95,166.4,166.56,7110.0,166.68,166.95,166.4,166.56,7110.0
2018-01-30 12:15:00,166.59,167.01,166.54,167.01,6600.0,166.59,167.01,166.54,167.01,6600.0
2018-01-30 12:20:00,166.84,166.92,166.64,166.69,9210.0,166.84,166.92,166.64,166.69,9210.0
2018-01-30 12:25:00,166.73,167.05,166.69,166.71,12033.0,166.73,167.05,166.69,166.71,12033.0
2018-01-30 12:30:00,166.73,166.74,166.16,166.46,9650.0,166.73,166.74,166.16,166.46,9650.0
2018-01-30 12:35:00,166.43,166.67,166.34,166.66,9454.0,166.43,166.67,166.34,166.66,9454.0
2018-01-30 12:40:00,166.61,166.85,166.55,166.7,21117.0,166.61,166.85,166.55,166.7,21117.0
2018-01-30 12:45:00,166.7,166.84,166.47,166.54,8100.0,166.7,166.84,166.47,166.54,8100.0
2018-01-30 12:50:00,166.54,166.88,166.54,166.72,8110.0,166.54,166.88,166.54,166.72,8110.0
2018-01-30 12:55:00,166.6,166.95,166.59,166.9,5000.0,166.6,166.95,166.59,166.9,5000.0
2018-01-30 13:00:00,166.85,166.85,166.4,166.52,6660.0,166.85,166.85,166.4,166.52,6660.0
2018-01-30 13:05:00,166.45,166.75,166.29,166.73,10088.0,166.45,166.75,166.29,166.73,10088.0
2018-01-30 13:10:00,166.8,167.07,166.79,166.9,10634.0,166.8,167.07,166.79,166.9,10634.0
2018-01-30 13:15:00,166.96,166.96,166.6,166.92,7841.0,166.96,166.96,166.6,166.92,7841.0
2018-01-30 13:20:00,166.9,167.07,166.72,166.75,7096.0,166.9,167.07,166.72,166.75,7096.0
2018-01-30 13:25:00,166.76,166.84,166.62,166.72,4190.0,166.76,166.84,166.62,166.72,4190.0
2018-01-30 13:30:00,166.74,166.74,166.06,166.39,18397.0,166.74,166.74,166.06,166.39,18397.0
2018-01-30 13:35:00,166.35,166.39,165.79,166.3,29090.0,166.35,166.39,165.79,166.3,29090.0
2018-01-30 13:40:00,166.39,167.05,166.38,166.84,23021.0,166.39,167.05,166.38,166.84,23021.0
2018-01-30 13:45:00,166.88,167.2,166.72,166.77,13778.0,166.88,167.2,166.72,166.77,13778.0
2018-01-30 13:50:00,166.78,167.33,166.71,167.11,9300.0,166.78,167.33,166.71,167.11,9300.0
2018-01-30 13:55:00,167.1,167.26,166.62,166.75,9928.0,167.1,167.26,166.62,166.75,9928.0
2018-01-30 14:00:00,166.74,166.85,166.68,166.78,8070.0,166.74,166.85,166.68,166.78,8070.0
2018-01-30 14:05:00,166.77,167.31,166.75,166.99,12154.0,166.77,167.31,166.75,166.99,12154.0
2018-01-30 14:10:00,166.89,167.04,166.62,166.62,7029.0,166.89,167.04,166.62,166.62,7029.0
2018-01-30 14:15:00,166.68,166.91,166.51,166.82,13038.0,166.68,166.91,166.51,166.82,13038.0
2018-01-30 14:20:00,166.82,167.01,166.63,166.75,8692.0,166.82,167.01,166.63,166.75,8692.0
2018-01-30 14:25:00,166.72,166.75,166.49,166.65,14025.0,166.72,166.75,166.49,166.65,14025.0
2018-01-30 14:30:00,166.67,166.67,166.22,166.27,17063.0,166.67,166.67,166.22,166.27,17063.0
2018-01-30 14:35:00,166.21,166.29,166.05,166.23,15142.0,166.21,166.29,166.05,166.23,15142.0
2018-01-30 14:40:00,166.32,166.57,166.2,166.5,22389.0,166.32,166.57,166.2,166.5,22389.0
2018-01-30 14:45:00,166.45,166.52,166.26,166.42,17455.0,166.45,166.52,166.26,166.42,17455.0
2018-01-30 14:50:00,166.4,166.79,166.35,166.72,14561.0,166.4,166.79,166.35,166.72,14561.0
2018-01-30 14:55:00,166.73,166.76,166.37,166.39,14911.0,166.73,166.76,166.37,166.39,14911.0
2018-01-30 15:00:00,166.33,166.77,166.25,166.77,14522.0,166.33,166.77,166.25,166.77,14522.0
2018-01-30 15:05:00,166.61,166.65,166.35,166.47,18615.0,166.61,166.65,166.35,166.47,18615.0
2018-01-30 15:10:00,166.55,166.76,166.46,166.76,13788.0,166.55,166.76,166.46,166.76,13788.0
2018-01-30 15:15:00,166.67,166.89,166.62,166.81,16309.0,166.67,166.89,166.62,166.81,16309.0
2018-01-30 15:20:00,166.85,167.04,166.65,166.69,17895.0,166.85,167.04,166.65,166.69,17895.0
2018-01-30 15:25:00,166.72,166.83,166.65,166.76,16141.0,166.72,166.83,166.65,166.76,16141.0
2018-01-30 15:30:00,166.75,167.1,166.74,167.07,20677.0,166.75,167.1,166.74,167.07,20677.0
2018-01-30 15:35:00,167.07,167.14,166.93,166.97,24178.0,167.07,167.14,166.93,166.97,24178.0
2018-01-30 15:40:00,166.95,166.96,166.39,166.44,27473.0,166.95,166.96,166.39,166.44,27473.0
2018-01-30 15:45:00,166.37,166.91,166.36,166.75,48692.0,166.37,166.91,166.36,166.75,48692.0
2018-01-30 15:50:00,166.71,166.92,166.51,166.88,48846.0,166.71,166.92,166.51,166.88,48846.0
2018-01-30 15:55:00,166.92,167.03,166.45,166.56,108127.0,166.92,167.03,166.45,166.56,108127.0
2018-01-31 09:30:00,166.72,168.59,166.16,167.09,29606.0,166.72,168.59,166.16,167.09,29606.0
2018-01-31 09:35:00,166.95,167.58,166.57,166.81,17265.0,166.95,167.58,166.57,166.81,17265.0
2018-01-31 09:40:00,166.81,167.57,166.36,167.06,12514.0,166.81,167.57,166.36,167.06,12514.0
2018-01-31 09:45:00,167.29,167.57,166.96,167.33,9300.0,167.29,167.57,166.96,167.33,9300.0
2018-01-31 09:50:00,167.1,167.72,166.86,167.72,8540.0,167.1,167.72,166.86,167.72,8540.0
2018-01-31 09:55:00,167.77,168.12,167.57,167.67,6694.0,167.77,168.12,167.57,167.67,6694.0
2018-01-31 10:00:00,167.77,167.82,167.05,167.31,20968.0,167.77,167.82,167.05,167.31,20968.0
2018-01-31 10:05:00,167.2,167.56,167.06,167.54,10955.0,167.2,167.56,167.06,167.54,10955.0
2018-01-31 10:10:00,167.53,167.82,167.08,167.82,9514.0,167.53,167.82,167.08,167.82,9514.0
2018-01-31 10:15:00,167.95,168.03,167.63,167.89,15148.0,167.95,168.03,167.63,167.89,15148.0
2018-01-31 10:20:00,167.88,167.88,167.24,167.65,14826.0,167.88,167.88,167.24,167.65,14826.0
2018-01-31 10:25:00,167.6,167.92,167.47,167.55,8106.0,167.6,167.92,167.47,167.55,8106.0
2018-01-31 10:30:00,167.56,167.67,167.26,167.51,19181.0,167.56,167.67,167.26,167.51,19181.0
2018-01-31 10:35:00,167.53,167.61,166.99,167.34,18293.0,167.53,167.61,166.99,167.34,18293.0
2018-01-31 10:40:00,167.17,167.36,167.0,167.12,9678.0,167.17,167.36,167.0,167.12,9678.0
2018-01-31 10:45:00,167.04,167.1,166.18,166.19,215229.0,167.04,167.1,166.18,166.19,215229.0
2018-01-31 10:50:00,166.08,166.5,165.77,166.11,28280.0,166.08,166.5,165.77,166.11,28280.0
2018-01-31 10:55:00,166.0,166.3,165.91,166.19,53948.0,166.0,166.3,165.91,166.19,53948.0
2018-01-31 11:00:00,166.2,166.36,165.83,165.96,28424.0,166.2,166.36,165.83,165.96,28424.0
2018-01-31 11:05:00,165.86,166.09,165.06,165.11,23940.0,165.86,166.09,165.06,165.11,23940.0
2018-01-31 11:10:00,165.18,165.51,164.77,164.97,27774.0,165.18,165.51,164.77,164.97,27774.0
2018-01-31 11:15:00,165.06,165.12,164.53,164.83,41629.0,165.06,165.12,164.53,164.83,41629.0
2018-01-31 11:20:00,164.78,165.49,164.78,165.49,66178.0,164.78,165.49,164.78,165.49,66178.0
2018-01-31 11:25:00,165.39,166.25,165.23,165.73,19102.0,165.39,166.25,165.23,165.73,19102.0
2018-01-31 11:30:00,165.77,166.19,165.63,165.66,21857.0,165.77,166.19,165.63,165.66,21857.0
2018-01-31 11:35:00,165.81,165.88,165.61,165.73,12003.0,165.81,165.88,165.61,165.73,12003.0
2018-01-31 11:40:00,165.75,165.83,165.39,165.51,7977.0,165.75,165.83,165.39,165.51,7977.0
2018-01-31 11:45:00,165.5,165.78,165.47,165.6,30600.0,165.5,165.78,165.47,165.6,30600.0
2018-01-31 11:50:00,165.58,165.58,164.78,164.99,12617.0,165.58,165.58,164.78,164.99,12617.0
2018-01-31 11:55:00,165.02,165.24,164.9,164.92,9790.0,165.02,165.24,164.9,164.92,9790.0
2018-01-31 12:00:00,164.92,165.48,164.83,165.48,80689.0,164.92,165.48,164.83,165.48,80689.0
2018-01-31 12:05:00,165.47,165.49,165.13,165.15,12317.0,165.47,165.49,165.13,165.15,12317.0
2018-01-31 12:10:00,165.2,165.75,164.98,165.75,13426.0,165.2,165.75,164.98,165.75,13426.0
2018-01-31 12:15:00,165.75,165.75,165.41,165.41,10499.0,165.75,165.75,165.41,165.41,10499.0
2018-01-31 12:20:00,165.5,165.97,165.49,165.69,15755.0,165.5,165.97,165.49,165.69,15755.0
2018-01-31 12:25:00,165.51,166.24,165.51,166.1,3701.0,165.51,166.24,165.51,166.1,3701.0
2018-01-31 12:30:00,166.08,166.65,166.05,166.39,55800.0,166.08,166.65,166.05,166.39,55800.0
2018-01-31 12:35:00,166.42,166.42,165.85,166.05,8258.0,166.42,166.42,165.85,166.05,8258.0
2018-01-31 12:40:00,166.02,166.14,165.92,166.0,4887.0,166.02,166.14,165.92,166.0,4887.0
2018-01-31 12:45:00,166.08,166.27,165.93,166.03,5848.0,166.08,166.27,165.93,166.03,5848.0
2018-01-31 12:50:00,166.0,166.34,166.0,166.09,4307.0,166.0,166.34,166.0,166.09,4307.0
2018-01-31 12:55:00,166.16,166.21,166.0,166.16,4480.0,166.16,166.21,166.0,166.16,4480.0
2018-01-31 13:00:00,166.19,166.36,166.0,166.1,7179.0,166.19,166.36,166.0,166.1,7179.0
2018-01-31 13:05:00,166.03,166.26,166.03,166.09,5249.0,166.03,166.26,166.03,166.09,5249.0
2018-01-31 13:10:00,166.14,166.26,165.97,166.09,6000.0,166.14,166.26,165.97,166.09,6000.0
2018-01-31 13:15:00,166.05,166.27,165.9,166.01,7556.0,166.05,166.27,165.9,166.01,7556.0
2018-01-31 13:20:00,165.98,166.32,165.98,166.32,2981.0,165.98,166.32,165.98,166.32,2981.0
2018-01-31 13:25:00,166.29,166.68,166.09,166.56,2920.0,166.29,166.68,166.09,166.56,2920.0
2018-01-31 13:30:00,166.75,167.07,166.35,166.56,10191.0,166.75,167.07,166.35,166.56,10191.0
2018-01-31 13:35:00,166.57,166.7,166.39,166.56,10640.0,166.57,166.7,166.39,166.56,10640.0
2018-01-31 13:40:00,166.5,166.56,166.41,166.47,10954.0,166.5,166.56,166.41,166.47,10954.0
2018-01-31 13:45:00,166.44,166.49,166.1,166.16,20965.0,166.44,166.49,166.1,166.16,20965.0
2018-01-31 13:50:00,166.14,166.18,165.9,166.17,8830.0,166.14,166.18,165.9,166.17,8830.0
2018-01-31 13:55:00,166.17,166.32,165.95,166.08,11881.0,166.17,166.32,165.95,166.08,11881.0
2018-01-31 14:00:00,166.13,166.85,166.13,166.69,17634.0,166.13,166.85,166.13,166.69,17634.0
2018-01-31 14:05:00,166.68,166.96,166.55,166.96,8666.0,166.68,166.96,166.55,166.96,8666.0
2018-01-31 14:10:00,166.96,167.24,166.77,166.88,14695.0,166.96,167.24,166.77,166.88,14695.0
2018-01-31 14:15:00,166.74,167.08,166.74,166.96,21225.0,166.74,167.08,166.74,166.96,21225.0
2018-01-31 14:20:00,167.02,167.02,166.47,166.51,22217.0,167.02,167.02,166.47,166.51,22217.0
2018-01-31 14:25:00,166.39,166.98,166.34,166.98,9992.0,166.39,166.98,166.34,166.98,9992.0
2018-01-31 14:30:00,167.04,167.04,166.66,166.77,11646.0,167.04,167.04,166.66,166.77,11646.0
2018-01-31 14:35:00,166.77,166.82,166.34,166.52,30758.0,166.77,166.82,166.34,166.52,30758.0
2018-01-31 14:40:00,166.41,166.8,166.41,166.7,8929.0,166.41,166.8,166.41,166.7,8929.0
2018-01-31 14:45:00,166.65,166.7,166.0,166.24,17200.0,166.65,166.7,166.0,166.24,17200.0
2018-01-31 14:50:00,166.25,166.31,165.94,166.28,17073.0,166.25,166.31,165.94,166.28,17073.0
2018-01-31 14:55:00,166.15,166.87,166.15,166.87,7979.0,166.15,166.87,166.15,166.87,7979.0
2018-01-31 15:00:00,166.75,166.75,166.0,166.19,17388.0,166.75,166.75,166.0,166.19,17388.0
2018-01-31 15:05:00,166.08,166.18,165.54,165.79,34571.0,166.08,166.18,165.54,165.79,34571.0
2018-01-31 15:10:00,165.79,166.19,165.61,165.61,14002.0,165.79,166.19,165.61,165.61,14002.0
2018-01-31 15:15:00,165.7,165.9,165.5,165.58,30414.0,165.7,165.9,165.5,165.58,30414.0
2018-01-31 15:20:00,165.77,166.26,165.68,166.14,19609.0,165.77,166.26,165.68,166.14,19609.0
2018-01-31 15:25:00,166.13,166.31,166.01,166.28,18615.0,166.13,166.31,166.01,166.28,18615.0
2018-01-31 15:30:00,166.25,166.6,166.2,166.53,64962.0,166.25,166.6,166.2,166.53,64962.0
2018-01-31 15:35:00,166.53,167.41,166.46,166.85,43711.0,166.53,167.41,166.46,166.85,43711.0
2018-01-31 15:40:00,166.83,167.51,166.75,167.34,23749.0,166.83,167.51,166.75,167.34,23749.0
2018-01-31 15:45:00,167.27,167.48,166.71,166.84,38307.0,167.27,167.48,166.71,166.84,38307.0
2018-01-31 15:50:00,166.78,167.08,166.63,166.84,46346.0,166.78,167.08,166.63,166.84,46346.0
2018-01-31 15:55:00,166.87,167.05,166.53,166.87,71585.0,166.87,167.05,166.53,166.87,71585.0
2018-02-01 09:30:00,174.11,174.96,172.47,173.33,238570.0,174.11,174.96,172.47,173.33,238570.0
2018-02-01 09:35:00,173.33,173.68,167.4,168.2,250958.0,173.33,173.68,167.4,168.2,250958.0
2018-02-01 09:40:00,168.2,169.52,165.88,167.72,153337.0,168.2,169.52,165.88,167.72,153337.0
2018-02-01 09:45:00,167.28,167.61,165.34,165.86,119745.0,167.28,167.61,165.34,165.86,119745.0
2018-02-01 09:50:00,165.71,167.19,165.33,167.18,120376.0,165.71,167.19,165.33,167.18,120376.0
2018-02-01 09:55:00,167.09,169.69,167.06,168.03,100750.0,167.09,169.69,167.06,168.03,100750.0
2018-02-01 10:00:00,168.15,169.99,166.31,168.31,99380.0,168.15,169.99,166.31,168.31,99380.0
2018-02-01 10:05:00,168.31,169.62,168.31,169.29,75861.0,168.31,169.62,168.31,169.29,75861.0
2018-02-01 10:10:00,169.3,170.0,168.88,169.41,35290.0,169.3,170.0,168.88,169.41,35290.0
2018-02-01 10:15:00,169.42,169.7,169.05,169.58,39848.0,169.42,169.7,169.05,169.58,39848.0
2018-02-01 10:20:00,169.51,169.64,167.04,167.43,83537.0,169.51,169.64,167.04,167.43,83537.0
2018-02-01 10:25:00,167.43,167.81,165.6,165.96,130039.0,167.43,167.81,165.6,165.96,130039.0
2018-02-01 10:30:00,166.21,166.48,165.44,165.87,51190.0,166.21,166.48,165.44,165.87,51190.0
2018-02-01 10:35:00,165.85,165.9,165.46,165.79,39357.0,165.85,165.9,165.46,165.79,39357.0
2018-02-01 10:40:00,165.8,166.2,164.58,165.04,50849.0,165.8,166.2,164.58,165.04,50849.0
2018-02-01 10:45:00,165.04,165.72,164.68,165.27,63785.0,165.04,165.72,164.68,165.27,63785.0
2018-02-01 10:50:00,165.2,165.54,164.94,165.24,43159.0,165.2,165.54,164.94,165.24,43159.0
2018-02-01 10:55:00,165.3,165.54,163.17,163.37,46132.0,165.3,165.54,163.17,163.37,46132.0
2018-02-01 11:00:00,163.36,163.85,163.26,163.46,31088.0,163.36,163.85,163.26,163.46,31088.0
2018-02-01 11:05:00,163.46,165.19,163.27,164.16,45360.0,163.46,165.19,163.27,164.16,45360.0
2018-02-01 11:10:00,164.05,164.56,163.79,164.12,44708.0,164.05,164.56,163.79,164.12,44708.0
2018-02-01 11:15:00,164.13,164.29,163.86,164.14,45048.0,164.13,164.29,163.86,164.14,45048.0
2018-02-01 11:20:00,164.18,164.37,163.99,164.18,76511.0,164.18,164.37,163.99,164.18,76511.0
2018-02-01 11:25:00,164.23,164.41,163.82,164.26,38054.0,164.23,164.41,163.82,164.26,38054.0
2018-02-01 11:30:00,164.33,164.4,163.5,163.51,48548.0,164.33,164.4,163.5,163.51,48548.0
2018-02-01 11:35:00,163.57,164.09,163.39,163.69,27978.0,163.57,164.09,163.39,163.69,27978.0
2018-02-01 11:40:00,163.78,165.46,163.69,165.27,39225.0,163.78,165.46,163.69,165.27,39225.0
2018-02-01 11:45:00,165.24,166.88,164.82,166.88,60177.0,165.24,166.88,164.82,166.88,60177.0
2018-02-01 11:50:00,166.74,167.15,165.46,166.06,68338.0,166.74,167.15,165.46,166.06,68338.0
2018-02-01 11:55:00,166.18,166.32,165.77,165.95,39847.0,166.18,166.32,165.77,165.95,39847.0
2018-02-01 12:00:00,165.88,166.47,165.5,165.78,28219.0,165.88,166.47,165.5,165.78,28219.0
2018-02-01 12:05:00,165.7,165.75,165.0,165.11,12749.0,165.7,165.75,165.0,165.11,12749.0
2018-02-01 12:10:00,165.04,165.56,165.04,165.45,20703.0,165.04,165.56,165.04,165.45,20703.0
2018-02-01 12:15:00,165.39,166.26,165.39,166.26,24111.0,165.39,166.26,165.39,166.26,24111.0
2018-02-01 12:20:00,166.16,166.99,166.06,166.72,59553.0,166.16,166.99,166.06,166.72,59553.0
2018-02-01 12:25:00,166.72,167.34,166.35,167.12,22387.0,166.72,167.34,166.35,167.12,22387.0
2018-02-01 12:30:00,167.25,167.87,166.73,167.04,97768.0,167.25,167.87,166.73,167.04,97768.0
2018-02-01 12:35:00,166.96,167.19,165.95,166.43,19619.0,166.96,167.19,165.95,166.43,19619.0
2018-02-01 12:40:00,166.29,166.5,165.94,166.32,18091.0,166.29,166.5,165.94,166.32,18091.0
2018-02-01 12:45:00,166.32,167.14,165.91,166.91,30871.0,166.32,167.14,165.91,166.91,30871.0
2018-02-01 12:50:00,166.91,167.55,166.58,167.55,32801.0,166.91,167.55,166.58,167.55,32801.0
2018-02-01 12:55:00,167.31,167.49,166.41,166.77,17717.0,167.31,167.49,166.41,166.77,17717.0
2018-02-01 13:00:00,166.76,166.95,166.19,166.38,18406.0,166.76,166.95,166.19,166.38,18406.0
2018-02-01 13:05:00,166.42,166.8,165.87,166.2,15738.0,166.42,166.8,165.87,166.2,15738.0
2018-02-01 13:10:00,166.21,166.43,166.09,166.35,8650.0,166.21,166.43,166.09,166.35,8650.0
2018-02-01 13:15:00,166.28,166.81,166.19,166.57,13121.0,166.28,166.81,166.19,166.57,13121.0
2018-02-01 13:20:00,166.58,166.61,166.2,166.45,12910.0,166.58,166.61,166.2,166.45,12910.0
2018-02-01 13:25:00,166.45,166.96,166.45,166.96,16581.0,166.45,166.96,166.45,166.96,16581.0
2018-02-01 13:30:00,166.92,167.09,166.8,166.96,7669.0,166.92,167.09,166.8,166.96,7669.0
2018-02-01 13:35:00,167.06,167.32,166.8,166.87,15476.0,167.06,167.32,166.8,166.87,15476.0
2018-02-01 13:40:00,166.81,167.17,166.51,166.97,18347.0,166.81,167.17,166.51,166.97,18347.0
2018-02-01 13:45:00,166.92,167.13,166.81,167.01,9277.0,166.92,167.13,166.81,167.01,9277.0
2018-02-01 13:50:00,167.01,167.01,166.42,166.58,26412.0,167.01,167.01,166.42,166.58,26412.0
2018-02-01 13:55:00,166.63,167.11,166.62,166.99,15563.0,166.63,167.11,166.62,166.99,15563.0
2018-02-01 14:00:00,166.89,167.08,166.84,166.97,11240.0,166.89,167.08,166.84,166.97,11240.0
2018-02-01 14:05:00,167.03,167.03,166.74,166.91,11013.0,167.03,167.03,166.74,166.91,11013.0
2018-02-01 14:10:00,166.81,166.92,166.51,166.67,20243.0,166.81,166.92,166.51,166.67,20243.0
2018-02-01 14:15:00,166.64,166.83,166.34,166.51,10803.0,166.64,166.83,166.34,166.51,10803.0
2018-02-01 14:20:00,166.57,166.76,166.22,166.4,12814.0,166.57,166.76,166.22,166.4,12814.0
2018-02-01 14:25:00,166.37,166.78,166.2,166.66,12814.0,166.37,166.78,166.2,166.66,12814.0
2018-02-01 14:30:00,166.76,167.05,166.67,166.98,17103.0,166.76,167.05,166.67,166.98,17103.0
2018-02-01 14:35:00,167.05,167.33,167.0,167.25,17739.0,167.05,167.33,167.0,167.25,17739.0
2018-02-01 14:40:00,167.18,167.34,166.97,167.13,16986.0,167.18,167.34,166.97,167.13,16986.0
2018-02-01 14:45:00,167.15,167.57,167.12,167.48,31478.0,167.15,167.57,167.12,167.48,31478.0
2018-02-01 14:50:00,167.47,168.38,167.46,167.95,19329.0,167.47,168.38,167.46,167.95,19329.0
2018-02-01 14:55:00,168.08,168.08,167.51,167.75,37406.0,168.08,168.08,167.51,167.75,37406.0
2018-02-01 15:00:00,167.87,167.87,167.5,167.53,20892.0,167.87,167.87,167.5,167.53,20892.0
2018-02-01 15:05:00,167.6,167.8,167.32,167.42,29357.0,167.6,167.8,167.32,167.42,29357.0
2018-02-01 15:10:00,167.46,167.76,166.98,167.17,98062.0,167.46,167.76,166.98,167.17,98062.0
2018-02-01 15:15:00,167.15,167.65,166.65,166.76,29591.0,167.15,167.65,166.65,166.76,29591.0
2018-02-01 15:20:00,166.89,167.28,166.39,167.2,23763.0,166.89,167.28,166.39,167.2,23763.0
2018-02-01 15:25:00,167.0,167.17,166.76,167.03,33814.0,167.0,167.17,166.76,167.03,33814.0
2018-02-01 15:30:00,167.09,167.48,166.98,167.11,46113.0,167.09,167.48,166.98,167.11,46113.0
2018-02-01 15:35:00,167.09,167.39,166.99,167.24,34613.0,167.09,167.39,166.99,167.24,34613.0
2018-02-01 15:40:00,167.19,168.21,167.12,168.0,82093.0,167.19,168.21,167.12,168.0,82093.0
2018-02-01 15:45:00,168.0,168.69,167.9,168.66,80425.0,168.0,168.69,167.9,168.66,80425.0
2018-02-01 15:50:00,168.69,170.83,168.68,170.06,140224.0,168.69,170.83,168.68,170.06,140224.0
2018-02-01 15:55:00,169.88,173.0,168.81,173.0,302818.0,169.88,173.0,168.81,173.0,302818.0
2018-02-02 09:30:00,169.42,169.96,168.0,169.87,96317.0,169.42,169.96,168.0,169.87,96317.0
2018-02-02 09:35:00,169.43,169.86,166.5,167.89,133845.0,169.43,169.86,166.5,167.89,133845.0
2018-02-02 09:40:00,167.97,168.98,167.64,168.36,69302.0,167.97,168.98,167.64,168.36,69302.0
2018-02-02 09:45:00,168.64,168.85,167.66,167.77,64413.0,168.64,168.85,167.66,167.77,64413.0
2018-02-02 09:50:00,167.82,167.97,166.58,166.73,45331.0,167.82,167.97,166.58,166.73,45331.0
2018-02-02 09:55:00,166.85,167.5,166.26,167.38,65760.0,166.85,167.5,166.26,167.38,65760.0
2018-02-02 10:00:00,167.21,167.5,165.58,165.59,64973.0,167.21,167.5,165.58,165.59,64973.0
2018-02-02 10:05:00,165.38,166.08,165.01,165.59,76660.0,165.38,166.08,165.01,165.59,76660.0
2018-02-02 10:10:00,165.65,165.91,165.51,165.75,27486.0,165.65,165.91,165.51,165.75,27486.0
2018-02-02 10:15:00,165.77,165.89,165.0,165.02,44060.0,165.77,165.89,165.0,165.02,44060.0
2018-02-02 10:20:00,165.02,165.2,163.64,164.95,32262.0,165.02,165.2,163.64,164.95,32262.0
2018-02-02 10:25:00,164.88,164.88,164.27,164.57,23570.0,164.88,164.88,164.27,164.57,23570.0
2018-02-02 10:30:00,164.64,164.86,164.41,164.69,19884.0,164.64,164.86,164.41,164.69,19884.0
2018-02-02 10:35:00,164.8,165.3,164.69,165.0,15488.0,164.8,165.3,164.69,165.0,15488.0
2018-02-02 10:40:00,165.03,165.59,165.02,165.51,29629.0,165.03,165.59,165.02,165.51,29629.0
2018-02-02 10:45:00,165.44,165.6,165.2,165.43,25943.0,165.44,165.6,165.2,165.43,25943.0
2018-02-02 10:50:00,165.42,165.44,165.03,165.23,26567.0,165.42,165.44,165.03,165.23,26567.0
2018-02-02 10:55:00,165.22,165.25,164.7,164.78,32569.0,165.22,165.25,164.7,164.78,32569.0
2018-02-02 11:00:00,164.85,165.2,164.84,164.98,18274.0,164.85,165.2,164.84,164.98,18274.0
2018-02-02 11:05:00,164.9,165.38,164.9,165.38,19156.0,164.9,165.38,164.9,165.38,19156.0
2018-02-02 11:10:00,165.26,166.0,165.26,165.74,34062.0,165.26,166.0,165.26,165.74,34062.0
2018-02-02 11:15:00,165.69,166.05,165.63,166.02,90005.0,165.69,166.05,165.63,166.02,90005.0
2018-02-02 11:20:00,166.05,166.66,166.03,166.44,34551.0,166.05,166.66,166.03,166.44,34551.0
2018-02-02 11:25:00,166.4,166.65,166.3,166.53,24292.0,166.4,166.65,166.3,166.53,24292.0
2018-02-02 11:30:00,166.61,166.9,166.45,166.68,17543.0,166.61,166.9,166.45,166.68,17543.0
2018-02-02 11:35:00,166.6,166.64,166.06,166.36,14818.0,166.6,166.64,166.06,166.36,14818.0
2018-02-02 11:40:00,166.37,166.78,166.36,166.61,23355.0,166.37,166.78,166.36,166.61,23355.0
2018-02-02 11:45:00,166.56,166.81,166.48,166.5,10452.0,166.56,166.81,166.48,166.5,10452.0
2018-02-02 11:50:00,166.56,166.57,166.29,166.42,13193.0,166.56,166.57,166.29,166.42,13193.0
2018-02-02 11:55:00,166.36,166.59,166.27,166.5,20386.0,166.36,166.59,166.27,166.5,20386.0
2018-02-02 12:00:00,166.52,166.63,166.4,166.53,16984.0,166.52,166.63,166.4,166.53,16984.0
2018-02-02 12:05:00,166.53,166.81,166.47,166.63,23044.0,166.53,166.81,166.47,166.63,23044.0
2018-02-02 12:10:00,166.68,166.79,166.16,166.25,52878.0,166.68,166.79,166.16,166.25,52878.0
2018-02-02 12:15:00,166.17,166.69,166.15,166.69,12341.0,166.17,166.69,166.15,166.69,12341.0
2018-02-02 12:20:00,166.67,166.7,166.2,166.35,33126.0,166.67,166.7,166.2,166.35,33126.0
2018-02-02 12:25:00,166.42,166.43,165.74,166.23,63348.0,166.42,166.43,165.74,166.23,63348.0
2018-02-02 12:30:00,166.11,166.11,165.28,165.88,29632.0,166.11,166.11,165.28,165.88,29632.0
2018-02-02 12:35:00,165.97,166.06,165.69,165.75,10675.0,165.97,166.06,165.69,165.75,10675.0
2018-02-02 12:40:00,165.74,165.75,165.49,165.61,9073.0,165.74,165.75,165.49,165.61,9073.0
2018-02-02 12:45:00,165.46,165.47,164.85,165.25,15526.0,165.46,165.47,164.85,165.25,15526.0
2018-02-02 12:50:00,165.17,165.44,165.1,165.39,30986.0,165.17,165.44,165.1,165.39,30986.0
2018-02-02 12:55:00,165.3,165.81,165.22,165.6,17648.0,165.3,165.81,165.22,165.6,17648.0
2018-02-02 13:00:00,165.6,165.91,165.34,165.86,12150.0,165.6,165.91,165.34,165.86,12150.0
2018-02-02 13:05:00,165.87,165.91,165.65,165.65,8059.0,165.87,165.91,165.65,165.65,8059.0
2018-02-02 13:10:00,165.65,166.05,165.6,166.04,38389.0,165.65,166.05,165.6,166.04,38389.0
2018-02-02 13:15:00,165.96,166.72,165.96,166.23,13596.0,165.96,166.72,165.96,166.23,13596.0
2018-02-02 13:20:00,166.43,166.43,165.9,165.96,16210.0,166.43,166.43,165.9,165.96,16210.0
2018-02-02 13:25:00,165.92,166.13,165.82,165.94,19209.0,165.92,166.13,165.82,165.94,19209.0
2018-02-02 13:30:00,165.93,166.06,165.83,166.05,10790.0,165.93,166.06,165.83,166.05,10790.0
2018-02-02 13:35:00,166.04,166.14,165.89,165.92,13809.0,166.04,166.14,165.89,165.92,13809.0
2018-02-02 13:40:00,165.96,166.14,165.82,165.97,11103.0,165.96,166.14,165.82,165.97,11103.0
2018-02-02 13:45:00,165.85,166.04,165.76,165.93,16938.0,165.85,166.04,165.76,165.93,16938.0
2018-02-02 13:50:00,165.91,166.14,165.91,166.12,5486.0,165.91,166.14,165.91,166.12,5486.0
2018-02-02 13:55:00,166.13,166.77,166.13,166.31,12053.0,166.13,166.77,166.13,166.31,12053.0
2018-02-02 14:00:00,166.38,166.47,166.11,166.12,6385.0,166.38,166.47,166.11,166.12,6385.0
2018-02-02 14:05:00,166.17,166.21,165.9,165.95,14636.0,166.17,166.21,165.9,165.95,14636.0
2018-02-02 14:10:00,165.94,165.95,165.62,165.75,20425.0,165.94,165.95,165.62,165.75,20425.0
2018-02-02 14:15:00,165.75,165.97,165.69,165.74,24054.0,165.75,165.97,165.69,165.74,24054.0
2018-02-02 14:20:00,165.75,166.09,165.75,166.04,11875.0,165.75,166.09,165.75,166.04,11875.0
2018-02-02 14:25:00,166.04,166.08,165.58,165.58,42004.0,166.04,166.08,165.58,165.58,42004.0
2018-02-02 14:30:00,165.64,166.16,165.64,166.09,12323.0,165.64,166.16,165.64,166.09,12323.0
2018-02-02 14:35:00,166.01,166.15,165.83,165.83,9927.0,166.01,166.15,165.83,165.83,9927.0
2018-02-02 14:40:00,165.77,165.88,165.6,165.76,15109.0,165.77,165.88,165.6,165.76,15109.0
2018-02-02 14:45:00,165.78,165.81,165.48,165.65,23653.0,165.78,165.81,165.48,165.65,23653.0
2018-02-02 14:50:00,165.65,165.85,165.54,165.72,20441.0,165.65,165.85,165.54,165.72,20441.0
2018-02-02 14:55:00,165.74,165.74,165.44,165.64,33150.0,165.74,165.74,165.44,165.64,33150.0
2018-02-02 15:00:00,165.54,165.82,165.5,165.82,29136.0,165.54,165.82,165.5,165.82,29136.0
2018-02-02 15:05:00,165.74,165.88,165.65,165.66,26669.0,165.74,165.88,165.65,165.66,26669.0
2018-02-02 15:10:00,165.71,166.08,165.71,165.87,34272.0,165.71,166.08,165.71,165.87,34272.0
2018-02-02 15:15:00,165.87,166.19,165.85,165.85,25862.0,165.87,166.19,165.85,165.85,25862.0
2018-02-02 15:20:00,166.0,166.48,165.98,166.29,22687.0,166.0,166.48,165.98,166.29,22687.0
2018-02-02 15:25:00,166.36,166.46,166.19,166.19,31609.0,166.36,166.46,166.19,166.19,31609.0
2018-02-02 15:30:00,166.19,166.43,166.14,166.25,55016.0,166.19,166.43,166.14,166.25,55016.0
2018-02-02 15:35:00,166.29,166.61,166.14,166.6,79938.0,166.29,166.61,166.14,166.6,79938.0
2018-02-02 15:40:00,166.63,166.79,166.25,166.61,94720.0,166.63,166.79,166.25,166.61,94720.0
2018-02-02 15:45:00,166.6,167.08,166.48,166.5,85671.0,166.6,167.08,166.48,166.5,85671.0
2018-02-02 15:50:00,166.54,166.64,166.44,166.46,106046.0,166.54,166.64,166.44,166.46,106046.0
2018-02-02 15:55:00,166.47,166.57,165.95,166.04,208819.0,166.47,166.57,165.95,166.04,208819.0
2018-02-05 09:30:00,163.08,165.87,163.0,164.64,106252.0,163.08,165.87,163.0,164.64,106252.0
2018-02-05 09:35:00,164.64,164.92,164.16,164.36,31086.0,164.64,164.92,164.16,164.36,31086.0
2018-02-05 09:40:00,164.36,164.64,163.68,164.34,32430.0,164.36,164.64,163.68,164.34,32430.0
2018-02-05 09:45:00,164.43,164.81,164.09,164.51,37234.0,164.43,164.81,164.09,164.51,37234.0
2018-02-05 09:50:00,164.62,164.99,164.33,164.52,26410.0,164.62,164.99,164.33,164.52,26410.0
2018-02-05 09:55:00,164.45,164.83,163.83,164.59,59207.0,164.45,164.83,163.83,164.59,59207.0
2018-02-05 10:00:00,164.58,164.6,163.53,164.28,56523.0,164.58,164.6,163.53,164.28,56523.0
2018-02-05 10:05:00,164.07,164.08,163.31,164.01,41950.0,164.07,164.08,163.31,164.01,41950.0
2018-02-05 10:10:00,164.08,164.4,163.52,164.31,23765.0,164.08,164.4,163.52,164.31,23765.0
2018-02-05 10:15:00,164.35,164.76,164.06,164.12,18308.0,164.35,164.76,164.06,164.12,18308.0
2018-02-05 10:20:00,164.12,164.71,163.9,164.69,17974.0,164.12,164.71,163.9,164.69,17974.0
2018-02-05 10:25:00,164.73,164.84,164.2,164.67,24356.0,164.73,164.84,164.2,164.67,24356.0
2018-02-05 10:30:00,164.69,164.78,164.3,164.39,10800.0,164.69,164.78,164.3,164.39,10800.0
2018-02-05 10:35:00,164.27,164.28,163.26,163.82,19374.0,164.27,164.28,163.26,163.82,19374.0
2018-02-05 10:40:00,164.02,164.2,163.54,163.97,9930.0,164.02,164.2,163.54,163.97,9930.0
2018-02-05 10:45:00,163.97,164.11,163.67,163.86,25425.0,163.97,164.11,163.67,163.86,25425.0
2018-02-05 10:50:00,163.85,163.97,163.43,163.57,18292.0,163.85,163.97,163.43,163.57,18292.0
2018-02-05 10:55:00,163.68,163.96,163.47,163.62,20058.0,163.68,163.96,163.47,163.62,20058.0
2018-02-05 11:00:00,163.65,163.86,163.08,163.34,26132.0,163.65,163.86,163.08,163.34,26132.0
2018-02-05 11:05:00,163.47,163.53,163.22,163.38,13955.0,163.47,163.53,163.22,163.38,13955.0
2018-02-05 11:10:00,163.27,163.5,163.17,163.41,14183.0,163.27,163.5,163.17,163.41,14183.0
2018-02-05 11:15:00,163.24,163.25,162.51,162.63,8550.0,163.24,163.25,162.51,162.63,8550.0
2018-02-05 11:20:00,162.63,162.74,162.45,162.56,21390.0,162.63,162.74,162.45,162.56,21390.0
2018-02-05 11:25:00,162.55,162.67,162.31,162.35,17997.0,162.55,162.67,162.31,162.35,17997.0
2018-02-05 11:30:00,162.36,162.48,161.79,161.98,12998.0,162.36,162.48,161.79,161.98,12998.0
2018-02-05 11:35:00,161.99,162.05,161.55,161.76,17855.0,161.99,162.05,161.55,161.76,17855.0
2018-02-05 11:40:00,161.65,161.81,161.4,161.45,13393.0,161.65,161.81,161.4,161.45,13393.0
2018-02-05 11:45:00,161.47,161.54,161.2,161.2,7986.0,161.47,161.54,161.2,161.2,7986.0
2018-02-05 11:50:00,161.19,161.66,161.13,161.5,29791.0,161.19,161.66,161.13,161.5,29791.0
2018-02-05 11:55:00,161.55,161.93,161.5,161.93,10263.0,161.55,161.93,161.5,161.93,10263.0
2018-02-05 12:00:00,161.87,162.05,161.57,161.57,8061.0,161.87,162.05,161.57,161.57,8061.0
2018-02-05 12:05:00,161.51,161.61,161.28,161.34,8958.0,161.51,161.61,161.28,161.34,8958.0
2018-02-05 12:10:00,161.35,161.5,161.0,161.33,17220.0,161.35,161.5,161.0,161.33,17220.0
2018-02-05 12:15:00,161.29,161.42,160.98,161.03,11476.0,161.29,161.42,160.98,161.03,11476.0
2018-02-05 12:20:00,160.99,161.19,160.15,160.37,20379.0,160.99,161.19,160.15,160.37,20379.0
2018-02-05 12:25:00,160.43,160.78,160.38,160.4,11521.0,160.43,160.78,160.38,160.4,11521.0
2018-02-05 12:30:00,160.4,160.91,160.36,160.69,14397.0,160.4,160.91,160.36,160.69,14397.0
2018-02-05 12:35:00,160.61,160.76,160.4,160.4,22093.0,160.61,160.76,160.4,160.4,22093.0
2018-02-05 12:40:00,160.5,160.57,159.9,160.22,40689.0,160.5,160.57,159.9,160.22,40689.0
2018-02-05 12:45:00,160.11,160.66,160.1,160.66,26157.0,160.11,160.66,160.1,160.66,26157.0
2018-02-05 12:50:00,160.58,160.68,160.36,160.64,10575.0,160.58,160.68,160.36,160.64,10575.0
2018-02-05 12:55:00,160.6,160.67,160.08,160.11,7042.0,160.6,160.67,160.08,160.11,7042.0
2018-02-05 13:00:00,160.22,160.3,159.64,159.81,11444.0,160.22,160.3,159.64,159.81,11444.0
2018-02-05 13:05:00,159.61,160.0,159.19,159.38,32810.0,159.61,160.0,159.19,159.38,32810.0
2018-02-05 13:10:00,159.39,159.51,159.07,159.25,14717.0,159.39,159.51,159.07,159.25,14717.0
2018-02-05 13:15:00,159.29,159.49,158.69,158.8,20232.0,159.29,159.49,158.69,158.8,20232.0
2018-02-05 13:20:00,158.83,159.37,158.8,159.16,17839.0,158.83,159.37,158.8,159.16,17839.0
2018-02-05 13:25:00,159.3,159.78,159.09,159.78,12733.0,159.3,159.78,159.09,159.78,12733.0
2018-02-05 13:30:00,159.68,159.72,159.4,159.45,10023.0,159.68,159.72,159.4,159.45,10023.0
2018-02-05 13:35:00,159.59,159.61,159.29,159.51,6940.0,159.59,159.61,159.29,159.51,6940.0
2018-02-05 13:40:00,159.37,159.86,159.35,159.61,13406.0,159.37,159.86,159.35,159.61,13406.0
2018-02-05 13:45:00,159.63,159.82,159.43,159.79,13146.0,159.63,159.82,159.43,159.79,13146.0
2018-02-05 13:50:00,159.78,160.31,159.78,160.18,15251.0,159.78,160.31,159.78,160.18,15251.0
2018-02-05 13:55:00,160.27,160.63,160.18,160.34,16695.0,160.27,160.63,160.18,160.34,16695.0
2018-02-05 14:00:00,160.31,160.36,159.85,160.22,9576.0,160.31,160.36,159.85,160.22,9576.0
2018-02-05 14:05:00,160.13,160.19,159.77,159.86,4200.0,160.13,160.19,159.77,159.86,4200.0
2018-02-05 14:10:00,159.78,160.16,159.61,159.7,8907.0,159.78,160.16,159.61,159.7,8907.0
2018-02-05 14:15:00,159.7,159.7,158.81,159.0,24867.0,159.7,159.7,158.81,159.0,24867.0
2018-02-05 14:20:00,159.05,159.12,158.44,158.67,18411.0,159.05,159.12,158.44,158.67,18411.0
2018-02-05 14:25:00,158.55,158.7,158.0,158.61,37755.0,158.55,158.7,158.0,158.61,37755.0
2018-02-05 14:30:00,158.62,158.62,157.82,158.05,14114.0,158.62,158.62,157.82,158.05,14114.0
2018-02-05 14:35:00,157.94,158.38,157.84,158.35,18317.0,157.94,158.38,157.84,158.35,18317.0
2018-02-05 14:40:00,158.4,158.56,157.76,158.01,22790.0,158.4,158.56,157.76,158.01,22790.0
2018-02-05 14:45:00,158.07,158.21,157.64,157.94,15251.0,158.07,158.21,157.64,157.94,15251.0
2018-02-05 14:50:00,157.75,157.76,157.19,157.48,32102.0,157.75,157.76,157.19,157.48,32102.0
2018-02-05 14:55:00,157.57,157.61,156.75,156.86,39266.0,157.57,157.61,156.75,156.86,39266.0
2018-02-05 15:00:00,156.82,157.52,156.2,156.2,32633.0,156.82,157.52,156.2,156.2,32633.0
2018-02-05 15:05:00,156.21,156.78,155.81,155.93,80766.0,156.21,156.78,155.81,155.93,80766.0
2018-02-05 15:10:00,155.94,157.15,155.31,156.87,73528.0,155.94,157.15,155.31,156.87,73528.0
2018-02-05 15:15:00,156.85,158.99,156.85,158.82,70410.0,156.85,158.99,156.85,158.82,70410.0
2018-02-05 15:20:00,158.72,159.01,158.15,159.01,37261.0,158.72,159.01,158.15,159.01,37261.0
2018-02-05 15:25:00,159.14,159.44,158.71,159.29,35293.0,159.14,159.44,158.71,159.29,35293.0
2018-02-05 15:30:00,159.38,159.79,158.76,159.79,40386.0,159.38,159.79,158.76,159.79,40386.0
2018-02-05 15:35:00,159.78,160.14,158.38,158.84,60532.0,159.78,160.14,158.38,158.84,60532.0
2018-02-05 15:40:00,158.77,158.86,158.04,158.08,37157.0,158.77,158.86,158.04,158.08,37157.0
2018-02-05 15:45:00,158.16,158.18,156.37,156.42,79423.0,158.16,158.18,156.37,156.42,79423.0
2018-02-05 15:50:00,156.36,156.9,155.51,155.69,89451.0,156.36,156.9,155.51,155.69,89451.0
2018-02-05 15:55:00,155.73,156.47,155.03,155.17,153619.0,155.73,156.47,155.03,155.17,153619.0
2018-02-06 09:30:00,152.63,153.45,151.35,152.87,98382.0,152.63,153.45,151.35,152.87,98382.0
2018-02-06 09:35:00,153.09,155.26,152.98,155.02,64740.0,153.09,155.26,152.98,155.02,64740.0
2018-02-06 09:40:00,154.89,155.27,153.39,153.46,46442.0,154.89,155.27,153.39,153.46,46442.0
2018-02-06 09:45:00,154.17,154.77,153.51,154.58,81152.0,154.17,154.77,153.51,154.58,81152.0
2018-02-06 09:50:00,154.57,155.49,154.08,155.38,90206.0,154.57,155.49,154.08,155.38,90206.0
2018-02-06 09:55:00,155.38,155.63,154.26,155.15,64041.0,155.38,155.63,154.26,155.15,64041.0
2018-02-06 10:00:00,155.16,156.0,154.63,155.82,30936.0,155.16,156.0,154.63,155.82,30936.0
2018-02-06 10:05:00,155.92,157.03,155.85,156.22,83581.0,155.92,157.03,155.85,156.22,83581.0
2018-02-06 10:10:00,156.15,156.96,156.07,156.26,25159.0,156.15,156.96,156.07,156.26,25159.0
2018-02-06 10:15:00,156.34,156.61,154.92,155.53,37478.0,156.34,156.61,154.92,155.53,37478.0
2018-02-06 10:20:00,155.53,156.19,154.57,155.7,29024.0,155.53,156.19,154.57,155.7,29024.0
2018-02-06 10:25:00,155.77,155.77,154.0,154.23,25459.0,155.77,155.77,154.0,154.23,25459.0
2018-02-06 10:30:00,154.02,155.13,154.02,154.83,49772.0,154.02,155.13,154.02,154.83,49772.0
2018-02-06 10:35:00,154.88,154.88,153.58,153.79,92925.0,154.88,154.88,153.58,153.79,92925.0
2018-02-06 10:40:00,153.82,154.89,153.63,154.64,49354.0,153.82,154.89,153.63,154.64,49354.0
2018-02-06 10:45:00,154.92,155.06,154.57,154.65,14267.0,154.92,155.06,154.57,154.65,14267.0
2018-02-06 10:50:00,154.56,155.63,154.28,155.09,14026.0,154.56,155.63,154.28,155.09,14026.0
2018-02-06 10:55:00,155.33,155.46,154.84,154.88,17893.0,155.33,155.46,154.84,154.88,17893.0
2018-02-06 11:00:00,154.46,154.85,154.14,154.25,21945.0,154.46,154.85,154.14,154.25,21945.0
2018-02-06 11:05:00,154.46,155.14,154.23,154.84,21711.0,154.46,155.14,154.23,154.84,21711.0
2018-02-06 11:10:00,155.01,155.15,154.16,154.58,28197.0,155.01,155.15,154.16,154.58,28197.0
2018-02-06 11:15:00,154.32,155.26,154.32,155.24,13809.0,154.32,155.26,154.32,155.24,13809.0
2018-02-06 11:20:00,155.35,155.35,154.4,154.62,10473.0,155.35,155.35,154.4,154.62,10473.0
2018-02-06 11:25:00,154.66,155.14,154.17,154.55,21544.0,154.66,155.14,154.17,154.55,21544.0
2018-02-06 11:30:00,154.59,154.6,153.86,154.13,34214.0,154.59,154.6,153.86,154.13,34214.0
2018-02-06 11:35:00,154.12,154.38,153.94,154.23,20603.0,154.12,154.38,153.94,154.23,20603.0
2018-02-06 11:40:00,154.37,154.93,154.27,154.54,15722.0,154.37,154.93,154.27,154.54,15722.0
2018-02-06 11:45:00,154.63,154.83,154.39,154.62,12056.0,154.63,154.83,154.39,154.62,12056.0
2018-02-06 11:50:00,154.64,155.27,154.45,154.65,13104.0,154.64,155.27,154.45,154.65,13104.0
2018-02-06 11:55:00,154.66,155.26,154.42,154.72,18768.0,154.66,155.26,154.42,154.72,18768.0
2018-02-06 12:00:00,154.83,155.38,154.83,155.38,14737.0,154.83,155.38,154.83,155.38,14737.0
2018-02-06 12:05:00,155.38,156.03,155.29,155.97,27976.0,155.38,156.03,155.29,155.97,27976.0
2018-02-06 12:10:00,155.93,155.98,155.55,155.98,15631.0,155.93,155.98,155.55,155.98,15631.0
2018-02-06 12:15:00,156.05,156.36,155.47,155.48,29048.0,156.05,156.36,155.47,155.48,29048.0
2018-02-06 12:20:00,155.46,155.48,154.93,155.13,8522.0,155.46,155.48,154.93,155.13,8522.0
2018-02-06 12:25:00,155.22,156.13,155.14,156.0,7000.0,155.22,156.13,155.14,156.0,7000.0
2018-02-06 12:30:00,156.0,156.53,156.0,156.06,12577.0,156.0,156.53,156.0,156.06,12577.0
2018-02-06 12:35:00,156.12,156.56,155.89,156.56,18759.0,156.12,156.56,155.89,156.56,18759.0
2018-02-06 12:40:00,156.54,156.87,156.44,156.74,28945.0,156.54,156.87,156.44,156.74,28945.0
2018-02-06 12:45:00,156.81,156.86,156.21,156.72,29046.0,156.81,156.86,156.21,156.72,29046.0
2018-02-06 12:50:00,156.72,156.92,156.27,156.29,43141.0,156.72,156.92,156.27,156.29,43141.0
2018-02-06 12:55:00,156.43,156.43,155.97,156.25,17544.0,156.43,156.43,155.97,156.25,17544.0
2018-02-06 13:00:00,156.14,156.29,155.51,155.74,39077.0,156.14,156.29,155.51,155.74,39077.0
2018-02-06 13:05:00,155.79,156.0,155.68,155.85,18795.0,155.79,156.0,155.68,155.85,18795.0
2018-02-06 13:10:00,155.7,156.84,155.65,156.72,19122.0,155.7,156.84,155.65,156.72,19122.0
2018-02-06 13:15:00,156.64,156.8,156.46,156.69,12008.0,156.64,156.8,156.46,156.69,12008.0
2018-02-06 13:20:00,156.69,156.84,156.36,156.48,11151.0,156.69,156.84,156.36,156.48,11151.0
2018-02-06 13:25:00,156.59,156.87,156.57,156.87,12922.0,156.59,156.87,156.57,156.87,12922.0
2018-02-06 13:30:00,156.82,156.98,156.05,156.18,20154.0,156.82,156.98,156.05,156.18,20154.0
2018-02-06 13:35:00,156.18,156.28,155.95,156.18,14373.0,156.18,156.28,155.95,156.18,14373.0
2018-02-06 13:40:00,156.16,156.16,155.58,155.64,9228.0,156.16,156.16,155.58,155.64,9228.0
2018-02-06 13:45:00,155.65,155.89,155.42,155.65,18249.0,155.65,155.89,155.42,155.65,18249.0
2018-02-06 13:50:00,155.64,155.73,155.42,155.5,10399.0,155.64,155.73,155.42,155.5,10399.0
2018-02-06 13:55:00,155.48,155.69,154.94,155.28,11576.0,155.48,155.69,154.94,155.28,11576.0
2018-02-06 14:00:00,155.19,155.49,155.06,155.35,14800.0,155.19,155.49,155.06,155.35,14800.0
2018-02-06 14:05:00,155.3,155.47,155.1,155.4,6108.0,155.3,155.47,155.1,155.4,6108.0
2018-02-06 14:10:00,155.34,155.8,155.3,155.41,59440.0,155.34,155.8,155.3,155.41,59440.0
2018-02-06 14:15:00,155.44,155.67,154.94,154.94,47717.0,155.44,155.67,154.94,154.94,47717.0
2018-02-06 14:20:00,155.06,155.96,155.06,155.51,28171.0,155.06,155.96,155.06,155.51,28171.0
2018-02-06 14:25:00,155.45,155.45,154.96,155.21,20504.0,155.45,155.45,154.96,155.21,20504.0
2018-02-06 14:30:00,155.17,155.41,154.87,155.41,19294.0,155.17,155.41,154.87,155.41,19294.0
2018-02-06 14:35:00,155.36,155.92,155.2,155.38,13563.0,155.36,155.92,155.2,155.38,13563.0
2018-02-06 14:40:00,155.54,155.68,155.4,155.62,16360.0,155.54,155.68,155.4,155.62,16360.0
2018-02-06 14:45:00,155.86,156.75,155.63,156.61,19472.0,155.86,156.75,155.63,156.61,19472.0
2018-02-06 14:50:00,156.59,157.37,156.59,157.22,31310.0,156.59,157.37,156.59,157.22,31310.0
2018-02-06 14:55:00,157.36,158.65,157.21,158.32,24475.0,157.36,158.65,157.21,158.32,24475.0
2018-02-06 15:00:00,158.23,158.87,158.23,158.47,18203.0,158.23,158.87,158.23,158.47,18203.0
2018-02-06 15:05:00,158.41,159.05,158.41,158.98,15783.0,158.41,159.05,158.41,158.98,15783.0
2018-02-06 15:10:00,159.05,159.05,157.85,158.08,16193.0,159.05,159.05,157.85,158.08,16193.0
2018-02-06 15:15:00,158.11,158.39,157.46,157.65,10909.0,158.11,158.39,157.46,157.65,10909.0
2018-02-06 15:20:00,157.65,158.2,157.43,157.83,11675.0,157.65,158.2,157.43,157.83,11675.0
2018-02-06 15:25:00,157.83,158.65,157.83,158.64,20444.0,157.83,158.65,157.83,158.64,20444.0
2018-02-06 15:30:00,158.55,159.0,157.91,158.68,21640.0,158.55,159.0,157.91,158.68,21640.0
2018-02-06 15:35:00,158.65,159.44,158.56,159.44,32910.0,158.65,159.44,158.56,159.44,32910.0
2018-02-06 15:40:00,159.33,159.79,158.95,159.05,43186.0,159.33,159.79,158.95,159.05,43186.0
2018-02-06 15:45:00,158.99,159.36,158.69,158.71,40473.0,158.99,159.36,158.69,158.71,40473.0
2018-02-06 15:50:00,158.68,158.75,157.37,158.5,66794.0,158.68,158.75,157.37,158.5,66794.0
2018-02-06 15:55:00,158.49,159.32,158.36,159.27,146007.0,158.49,159.32,158.36,159.27,146007.0
2018-02-07 09:30:00,157.1,158.51,157.01,157.7,41422.0,157.1,158.51,157.01,157.7,41422.0
2018-02-07 09:35:00,157.85,159.8,157.85,159.35,15035.0,157.85,159.8,157.85,159.35,15035.0
2018-02-07 09:40:00,159.63,159.96,158.47,159.06,19375.0,159.63,159.96,158.47,159.06,19375.0
2018-02-07 09:45:00,158.55,158.61,157.61,158.18,17135.0,158.55,158.61,157.61,158.18,17135.0
2018-02-07 09:50:00,158.04,158.57,158.01,158.37,36391.0,158.04,158.57,158.01,158.37,36391.0
2018-02-07 09:55:00,158.3,159.41,158.12,159.23,15696.0,158.3,159.41,158.12,159.23,15696.0
2018-02-07 10:00:00,159.21,159.96,159.0,159.0,25047.0,159.21,159.96,159.0,159.0,25047.0
2018-02-07 10:05:00,159.1,159.94,159.1,159.69,42551.0,159.1,159.94,159.1,159.69,42551.0
2018-02-07 10:10:00,159.62,159.78,159.1,159.57,34305.0,159.62,159.78,159.1,159.57,34305.0
2018-02-07 10:15:00,159.56,159.94,159.43,159.64,34399.0,159.56,159.94,159.43,159.64,34399.0
2018-02-07 10:20:00,159.37,159.6,158.93,159.09,20156.0,159.37,159.6,158.93,159.09,20156.0
2018-02-07 10:25:00,159.05,159.09,158.51,158.78,10313.0,159.05,159.09,158.51,158.78,10313.0
2018-02-07 10:30:00,158.69,159.07,158.3,158.46,16900.0,158.69,159.07,158.3,158.46,16900.0
2018-02-07 10:35:00,158.5,159.04,158.47,159.04,20444.0,158.5,159.04,158.47,159.04,20444.0
2018-02-07 10:40:00,158.82,159.22,158.72,158.84,45845.0,158.82,159.22,158.72,158.84,45845.0
2018-02-07 10:45:00,158.84,159.85,158.84,159.85,5699.0,158.84,159.85,158.84,159.85,5699.0
2018-02-07 10:50:00,159.71,160.0,159.63,159.88,16179.0,159.71,160.0,159.63,159.88,16179.0
2018-02-07 10:55:00,159.84,160.0,159.39,159.55,17402.0,159.84,160.0,159.39,159.55,17402.0
2018-02-07 11:00:00,159.59,160.01,159.5,159.56,26945.0,159.59,160.01,159.5,159.56,26945.0
2018-02-07 11:05:00,159.65,160.11,159.59,160.05,33098.0,159.65,160.11,159.59,160.05,33098.0
2018-02-07 11:10:00,160.03,160.03,159.51,159.95,28419.0,160.03,160.03,159.51,159.95,28419.0
2018-02-07 11:15:00,159.86,160.1,159.46,159.49,19421.0,159.86,160.1,159.46,159.49,19421.0
2018-02-07 11:20:00,159.28,159.58,159.28,159.45,11782.0,159.28,159.58,159.28,159.45,11782.0
2018-02-07 11:25:00,159.54,159.55,158.92,159.03,18462.0,159.54,159.55,158.92,159.03,18462.0
2018-02-07 11:30:00,159.15,159.21,158.75,159.02,9966.0,159.15,159.21,158.75,159.02,9966.0
2018-02-07 11:35:00,159.02,159.14,158.68,158.99,10513.0,159.02,159.14,158.68,158.99,10513.0
2018-02-07 11:40:00,158.91,158.96,158.53,158.86,11700.0,158.91,158.96,158.53,158.86,11700.0
2018-02-07 11:45:00,158.93,158.98,158.7,158.92,10550.0,158.93,158.98,158.7,158.92,10550.0
2018-02-07 11:50:00,158.79,159.28,158.74,158.89,8785.0,158.79,159.28,158.74,158.89,8785.0
2018-02-07 11:55:00,158.7,159.07,158.47,159.07,19227.0,158.7,159.07,158.47,159.07,19227.0
2018-02-07 12:00:00,159.1,159.34,158.88,158.94,13359.0,159.1,159.34,158.88,158.94,13359.0
2018-02-07 12:05:00,158.99,158.99,158.68,158.75,18312.0,158.99,158.99,158.68,158.75,18312.0
2018-02-07 12:10:00,158.75,159.08,158.75,159.03,7499.0,158.75,159.08,158.75,159.03,7499.0
2018-02-07 12:15:00,159.05,159.05,158.61,158.89,15131.0,159.05,159.05,158.61,158.89,15131.0
2018-02-07 12:20:00,159.0,159.08,158.69,159.06,9118.0,159.0,159.08,158.69,159.06,9118.0
2018-02-07 12:25:00,159.11,159.14,158.93,159.14,6957.0,159.11,159.14,158.93,159.14,6957.0
2018-02-07 12:30:00,159.17,159.27,158.47,158.47,7525.0,159.17,159.27,158.47,158.47,7525.0
2018-02-07 12:35:00,158.46,158.49,158.13,158.34,8620.0,158.46,158.49,158.13,158.34,8620.0
2018-02-07 12:40:00,158.37,158.5,158.24,158.37,7323.0,158.37,158.5,158.24,158.37,7323.0
2018-02-07 12:45:00,158.44,158.49,157.49,157.49,15358.0,158.44,158.49,157.49,157.49,15358.0
2018-02-07 12:50:00,157.48,157.88,157.29,157.63,10754.0,157.48,157.88,157.29,157.63,10754.0
2018-02-07 12:55:00,157.64,157.75,157.35,157.52,7400.0,157.64,157.75,157.35,157.52,7400.0
2018-02-07 13:00:00,157.65,157.77,157.01,157.27,10354.0,157.65,157.77,157.01,157.27,10354.0
2018-02-07 13:05:00,157.26,157.26,156.27,157.0,24648.0,157.26,157.26,156.27,157.0,24648.0
2018-02-07 13:10:00,156.76,157.03,156.0,156.21,29161.0,156.76,157.03,156.0,156.21,29161.0
2018-02-07 13:15:00,156.0,156.42,155.84,156.2,29915.0,156.0,156.42,155.84,156.2,29915.0
2018-02-07 13:20:00,156.25,156.42,155.62,156.14,10682.0,156.25,156.42,155.62,156.14,10682.0
2018-02-07 13:25:00,156.2,156.33,155.61,156.09,14792.0,156.2,156.33,155.61,156.09,14792.0
2018-02-07 13:30:00,156.21,156.34,155.92,156.03,10513.0,156.21,156.34,155.92,156.03,10513.0
2018-02-07 13:35:00,156.09,156.8,156.03,156.52,9303.0,156.09,156.8,156.03,156.52,9303.0
2018-02-07 13:40:00,156.36,156.88,156.35,156.84,11738.0,156.36,156.88,156.35,156.84,11738.0
2018-02-07 13:45:00,156.8,157.03,156.61,156.61,11229.0,156.8,157.03,156.61,156.61,11229.0
2018-02-07 13:50:00,156.6,156.87,156.28,156.47,15695.0,156.6,156.87,156.28,156.47,15695.0
2018-02-07 13:55:00,156.56,157.06,156.5,156.9,9204.0,156.56,157.06,156.5,156.9,9204.0
2018-02-07 14:00:00,156.91,156.91,156.22,156.49,6929.0,156.91,156.91,156.22,156.49,6929.0
2018-02-07 14:05:00,156.41,156.63,156.4,156.56,5192.0,156.41,156.63,156.4,156.56,5192.0
2018-02-07 14:10:00,156.57,156.92,156.35,156.92,6920.0,156.57,156.92,156.35,156.92,6920.0
2018-02-07 14:15:00,156.97,157.22,156.78,157.07,7813.0,156.97,157.22,156.78,157.07,7813.0
2018-02-07 14:20:00,157.13,157.65,157.12,157.26,7655.0,157.13,157.65,157.12,157.26,7655.0
2018-02-07 14:25:00,157.07,157.53,157.07,157.53,7321.0,157.07,157.53,157.07,157.53,7321.0
2018-02-07 14:30:00,157.64,157.65,157.34,157.56,6755.0,157.64,157.65,157.34,157.56,6755.0
2018-02-07 14:35:00,157.61,157.93,157.48,157.65,10046.0,157.61,157.93,157.48,157.65,10046.0
2018-02-07 14:40:00,157.63,157.68,157.2,157.67,16637.0,157.63,157.68,157.2,157.67,16637.0
2018-02-07 14:45:00,157.62,157.78,156.93,157.06,16105.0,157.62,157.78,156.93,157.06,16105.0
2018-02-07 14:50:00,156.99,156.99,156.28,156.62,11508.0,156.99,156.99,156.28,156.62,11508.0
2018-02-07 14:55:00,156.53,156.86,156.39,156.86,7926.0,156.53,156.86,156.39,156.86,7926.0
2018-02-07 15:00:00,156.92,157.65,156.65,157.65,25360.0,156.92,157.65,156.65,157.65,25360.0
2018-02-07 15:05:00,157.69,157.76,157.43,157.44,8606.0,157.69,157.76,157.43,157.44,8606.0
2018-02-07 15:10:00,157.53,157.77,157.4,157.73,11110.0,157.53,157.77,157.4,157.73,11110.0
2018-02-07 15:15:00,157.78,158.04,157.75,157.8,7950.0,157.78,158.04,157.75,157.8,7950.0
2018-02-07 15:20:00,157.81,157.96,157.57,157.61,9329.0,157.81,157.96,157.57,157.61,9329.0
2018-02-07 15:25:00,157.57,158.25,157.57,157.73,7715.0,157.57,158.25,157.57,157.73,7715.0
2018-02-07 15:30:00,157.75,157.98,157.6,157.85,13850.0,157.75,157.98,157.6,157.85,13850.0
2018-02-07 15:35:00,157.88,158.16,157.8,157.94,14713.0,157.88,158.16,157.8,157.94,14713.0
2018-02-07 15:40:00,157.95,158.08,157.7,157.7,19489.0,157.95,158.08,157.7,157.7,19489.0
2018-02-07 15:45:00,157.67,157.68,156.66,156.85,30027.0,157.67,157.68,156.66,156.85,30027.0
2018-02-07 15:50:00,156.71,156.91,155.65,156.03,53823.0,156.71,156.91,155.65,156.03,53823.0
2018-02-07 15:55:00,156.05,156.24,155.63,155.69,92902.0,156.05,156.24,155.63,155.69,92902.0
2018-02-08 09:30:00,155.32,155.32,153.45,154.21,42640.0,155.32,155.32,153.45,154.21,42640.0
2018-02-08 09:35:00,154.21,156.65,154.01,156.42,31679.0,154.21,156.65,154.01,156.42,31679.0
2018-02-08 09:40:00,156.4,156.66,155.71,155.73,28685.0,156.4,156.66,155.71,155.73,28685.0
2018-02-08 09:45:00,156.09,156.13,155.12,155.75,15860.0,156.09,156.13,155.12,155.75,15860.0
2018-02-08 09:50:00,155.56,156.68,155.18,156.55,12889.0,155.56,156.68,155.18,156.55,12889.0
2018-02-08 09:55:00,156.67,157.48,156.67,157.09,15918.0,156.67,157.48,156.67,157.09,15918.0
2018-02-08 10:00:00,156.93,157.49,156.5,156.99,21268.0,156.93,157.49,156.5,156.99,21268.0
2018-02-08 10:05:00,157.02,157.62,156.76,156.76,17602.0,157.02,157.62,156.76,156.76,17602.0
2018-02-08 10:10:00,156.87,156.87,156.09,156.09,18109.0,156.87,156.87,156.09,156.09,18109.0
2018-02-08 10:15:00,156.39,157.24,156.1,156.73,13155.0,156.39,157.24,156.1,156.73,13155.0
2018-02-08 10:20:00,156.73,156.74,156.21,156.56,32969.0,156.73,156.74,156.21,156.56,32969.0
2018-02-08 10:25:00,156.67,156.8,156.33,156.7,15333.0,156.67,156.8,156.33,156.7,15333.0
2018-02-08 10:30:00,156.72,156.85,156.31,156.57,13384.0,156.72,156.85,156.31,156.57,13384.0
2018-02-08 10:35:00,156.5,156.5,155.9,156.32,29271.0,156.5,156.5,155.9,156.32,29271.0
2018-02-08 10:40:00,156.39,156.81,156.17,156.19,13260.0,156.39,156.81,156.17,156.19,13260.0
2018-02-08 10:45:00,156.09,156.34,155.4,155.85,35564.0,156.09,156.34,155.4,155.85,35564.0
2018-02-08 10:50:00,155.91,155.91,155.4,155.45,21848.0,155.91,155.91,155.4,155.45,21848.0
2018-02-08 10:55:00,155.4,156.23,155.23,155.42,33293.0,155.4,156.23,155.23,155.42,33293.0
2018-02-08 11:00:00,155.54,156.38,155.54,156.11,14887.0,155.54,156.38,155.54,156.11,14887.0
2018-02-08 11:05:00,156.29,156.47,155.86,155.86,25150.0,156.29,156.47,155.86,155.86,25150.0
2018-02-08 11:10:00,155.85,156.1,155.23,155.37,50854.0,155.85,156.1,155.23,155.37,50854.0
2018-02-08 11:15:00,155.24,155.52,154.81,155.11,13981.0,155.24,155.52,154.81,155.11,13981.0
2018-02-08 11:20:00,155.23,155.23,154.93,155.05,24349.0,155.23,155.23,154.93,155.05,24349.0
2018-02-08 11:25:00,155.09,155.32,154.91,155.12,16194.0,155.09,155.32,154.91,155.12,16194.0
2018-02-08 11:30:00,155.12,155.42,154.88,155.15,11722.0,155.12,155.42,154.88,155.15,11722.0
2018-02-08 11:35:00,155.35,155.56,155.17,155.5,8747.0,155.35,155.56,155.17,155.5,8747.0
2018-02-08 11:40:00,155.35,155.36,154.9,155.08,9195.0,155.35,155.36,154.9,155.08,9195.0
2018-02-08 11:45:00,155.08,155.31,154.57,154.86,17631.0,155.08,155.31,154.57,154.86,17631.0
2018-02-08 11:50:00,155.01,155.62,155.0,155.5,11891.0,155.01,155.62,155.0,155.5,11891.0
2018-02-08 11:55:00,155.52,155.53,155.18,155.5,8594.0,155.52,155.53,155.18,155.5,8594.0
2018-02-08 12:00:00,155.43,155.54,155.2,155.25,4600.0,155.43,155.54,155.2,155.25,4600.0
2018-02-08 12:05:00,155.39,155.42,155.11,155.19,7565.0,155.39,155.42,155.11,155.19,7565.0
2018-02-08 12:10:00,155.01,155.33,155.0,155.23,4204.0,155.01,155.33,155.0,155.23,4204.0
2018-02-08 12:15:00,155.38,155.38,154.72,154.84,14100.0,155.38,155.38,154.72,154.84,14100.0
2018-02-08 12:20:00,154.74,155.09,154.55,154.83,51016.0,154.74,155.09,154.55,154.83,51016.0
2018-02-08 12:25:00,154.81,155.0,154.56,154.75,39136.0,154.81,155.0,154.56,154.75,39136.0
2018-02-08 12:30:00,154.96,155.1,154.88,155.04,24315.0,154.96,155.1,154.88,155.04,24315.0
2018-02-08 12:35:00,155.01,155.3,154.92,155.0,21696.0,155.01,155.3,154.92,155.0,21696.0
2018-02-08 12:40:00,155.04,155.59,155.0,155.0,5809.0,155.04,155.59,155.0,155.0,5809.0
2018-02-08 12:45:00,155.13,155.32,154.19,154.29,10390.0,155.13,155.32,154.19,154.29,10390.0
2018-02-08 12:50:00,154.36,154.36,153.68,153.84,15780.0,154.36,154.36,153.68,153.84,15780.0
2018-02-08 12:55:00,153.77,153.82,153.15,153.58,17263.0,153.77,153.82,153.15,153.58,17263.0
2018-02-08 13:00:00,153.4,154.05,153.38,153.45,8948.0,153.4,154.05,153.38,153.45,8948.0
2018-02-08 13:05:00,153.42,155.15,153.3,154.88,22506.0,153.42,155.15,153.3,154.88,22506.0
2018-02-08 13:10:00,154.76,155.01,154.57,155.01,9442.0,154.76,155.01,154.57,155.01,9442.0
2018-02-08 13:15:00,154.75,154.94,154.05,154.14,10982.0,154.75,154.94,154.05,154.14,10982.0
2018-02-08 13:20:00,154.07,154.6,153.92,154.34,31227.0,154.07,154.6,153.92,154.34,31227.0
2018-02-08 13:25:00,154.27,154.32,153.88,154.0,22016.0,154.27,154.32,153.88,154.0,22016.0
2018-02-08 13:30:00,154.0,154.44,153.92,154.19,11397.0,154.0,154.44,153.92,154.19,11397.0
2018-02-08 13:35:00,154.32,154.8,154.32,154.8,6525.0,154.32,154.8,154.32,154.8,6525.0
2018-02-08 13:40:00,154.9,155.23,154.66,154.93,8604.0,154.9,155.23,154.66,154.93,8604.0
2018-02-08 13:45:00,155.15,155.48,154.79,155.24,6128.0,155.15,155.48,154.79,155.24,6128.0
2018-02-08 13:50:00,155.25,155.32,154.89,154.89,8592.0,155.25,155.32,154.89,154.89,8592.0
2018-02-08 13:55:00,155.08,155.15,154.51,155.15,6539.0,155.08,155.15,154.51,155.15,6539.0
2018-02-08 14:00:00,154.83,154.98,154.16,154.16,6487.0,154.83,154.98,154.16,154.16,6487.0
2018-02-08 14:05:00,154.35,155.09,154.35,154.83,5733.0,154.35,155.09,154.35,154.83,5733.0
2018-02-08 14:10:00,154.94,155.38,154.87,154.87,4902.0,154.94,155.38,154.87,154.87,4902.0
2018-02-08 14:15:00,154.71,155.23,154.5,155.14,6043.0,154.71,155.23,154.5,155.14,6043.0
2018-02-08 14:20:00,155.12,155.12,154.37,154.84,6507.0,155.12,155.12,154.37,154.84,6507.0
2018-02-08 14:25:00,154.61,154.62,153.85,154.21,18239.0,154.61,154.62,153.85,154.21,18239.0
2018-02-08 14:30:00,154.04,154.33,153.9,154.1,18740.0,154.04,154.33,153.9,154.1,18740.0
2018-02-08 14:35:00,154.13,154.66,153.95,154.66,11680.0,154.13,154.66,153.95,154.66,11680.0
2018-02-08 14:40:00,154.61,154.61,154.0,154.0,5536.0,154.61,154.61,154.0,154.0,5536.0
2018-02-08 14:45:00,154.0,154.63,153.9,154.49,9885.0,154.0,154.63,153.9,154.49,9885.0
2018-02-08 14:50:00,154.4,154.47,153.49,153.52,28616.0,154.4,154.47,153.49,153.52,28616.0
2018-02-08 14:55:00,153.63,154.36,153.31,154.12,21026.0,153.63,154.36,153.31,154.12,21026.0
2018-02-08 15:00:00,154.2,154.74,153.84,154.74,15157.0,154.2,154.74,153.84,154.74,15157.0
2018-02-08 15:05:00,154.55,154.57,153.97,153.97,11303.0,154.55,154.57,153.97,153.97,11303.0
2018-02-08 15:10:00,154.0,154.17,153.81,154.0,44833.0,154.0,154.17,153.81,154.0,44833.0
2018-02-08 15:15:00,154.13,154.22,153.87,153.88,23866.0,154.13,154.22,153.87,153.88,23866.0
2018-02-08 15:20:00,153.89,153.89,153.53,153.55,14909.0,153.89,153.89,153.53,153.55,14909.0
2018-02-08 15:25:00,153.61,154.08,153.61,153.63,7300.0,153.61,154.08,153.61,153.63,7300.0
2018-02-08 15:30:00,153.62,153.8,153.09,153.09,15627.0,153.62,153.8,153.09,153.09,15627.0
2018-02-08 15:35:00,153.1,153.24,152.49,152.82,38639.0,153.1,153.24,152.49,152.82,38639.0
2018-02-08 15:40:00,152.78,153.36,152.44,153.36,44690.0,152.78,153.36,152.44,153.36,44690.0
2018-02-08 15:45:00,153.28,153.35,152.63,152.98,77024.0,153.28,153.35,152.63,152.98,77024.0
2018-02-08 15:50:00,152.97,152.97,152.53,152.96,95337.0,152.97,152.97,152.53,152.96,95337.0
2018-02-08 15:55:00,152.95,153.0,151.59,151.59,261114.0,152.95,153.0,151.59,151.59,261114.0
2018-02-09 09:30:00,152.92,153.36,152.12,152.73,61145.0,152.92,153.36,152.12,152.73,61145.0
2018-02-09 09:35:00,152.81,153.24,152.22,152.61,19137.0,152.81,153.24,152.22,152.61,19137.0
2018-02-09 09:40:00,152.6,152.89,152.04,152.89,20590.0,152.6,152.89,152.04,152.89,20590.0
2018-02-09 09:45:00,152.59,153.36,152.36,152.96,55072.0,152.59,153.36,152.36,152.96,55072.0
2018-02-09 09:50:00,152.78,152.8,152.12,152.53,23266.0,152.78,152.8,152.12,152.53,23266.0
2018-02-09 09:55:00,152.47,152.5,151.64,151.68,33693.0,152.47,152.5,151.64,151.68,33693.0
2018-02-09 10:00:00,151.79,152.65,151.77,152.04,12982.0,151.79,152.65,151.77,152.04,12982.0
2018-02-09 10:05:00,152.06,152.32,151.57,152.17,36888.0,152.06,152.32,151.57,152.17,36888.0
2018-02-09 10:10:00,152.03,152.03,150.41,150.81,35313.0,152.03,152.03,150.41,150.81,35313.0
2018-02-09 10:15:00,150.7,151.0,150.14,150.76,43440.0,150.7,151.0,150.14,150.76,43440.0
2018-02-09 10:20:00,150.66,151.29,150.51,151.01,15728.0,150.66,151.29,150.51,151.01,15728.0
2018-02-09 10:25:00,150.99,151.67,150.61,150.61,16120.0,150.99,151.67,150.61,150.61,16120.0
2018-02-09 10:30:00,150.85,150.94,150.48,150.52,20370.0,150.85,150.94,150.48,150.52,20370.0
2018-02-09 10:35:00,150.52,150.62,149.42,149.6,25074.0,150.52,150.62,149.42,149.6,25074.0
2018-02-09 10:40:00,149.62,149.76,148.93,149.25,59450.0,149.62,149.76,148.93,149.25,59450.0
2018-02-09 10:45:00,149.17,149.34,148.16,148.72,75078.0,149.17,149.34,148.16,148.72,75078.0
2018-02-09 10:50:00,148.72,149.64,148.61,149.57,42318.0,148.72,149.64,148.61,149.57,42318.0
2018-02-09 10:55:00,149.72,150.0,149.2,149.33,11678.0,149.72,150.0,149.2,149.33,11678.0
2018-02-09 11:00:00,149.45,150.29,149.39,150.28,18030.0,149.45,150.29,149.39,150.28,18030.0
2018-02-09 11:05:00,150.23,150.23,149.31,149.31,16246.0,150.23,150.23,149.31,149.31,16246.0
2018-02-09 11:10:00,149.44,149.68,149.28,149.42,11654.0,149.44,149.68,149.28,149.42,11654.0
2018-02-09 11:15:00,149.48,149.48,148.7,149.17,26025.0,149.48,149.48,148.7,149.17,26025.0
2018-02-09 11:20:00,149.07,149.36,148.79,148.79,26235.0,149.07,149.36,148.79,148.79,26235.0
2018-02-09 11:25:00,148.78,149.14,148.5,148.95,34113.0,148.78,149.14,148.5,148.95,34113.0
2018-02-09 11:30:00,148.93,149.31,148.91,149.06,41050.0,148.93,149.31,148.91,149.06,41050.0
2018-02-09 11:35:00,149.24,149.43,148.77,149.0,31744.0,149.24,149.43,148.77,149.0,31744.0
2018-02-09 11:40:00,149.0,149.23,148.9,149.14,6455.0,149.0,149.23,148.9,149.14,6455.0
2018-02-09 11:45:00,148.97,149.24,148.85,148.96,21342.0,148.97,149.24,148.85,148.96,21342.0
2018-02-09 11:50:00,149.0,149.2,148.92,149.11,32986.0,149.0,149.2,148.92,149.11,32986.0
2018-02-09 11:55:00,149.11,149.36,148.92,149.03,17073.0,149.11,149.36,148.92,149.03,17073.0
2018-02-09 12:00:00,149.03,149.21,148.5,148.5,41308.0,149.03,149.21,148.5,148.5,41308.0
2018-02-09 12:05:00,148.45,148.6,146.62,146.95,79790.0,148.45,148.6,146.62,146.95,79790.0
2018-02-09 12:10:00,147.0,148.15,146.86,147.76,70004.0,147.0,148.15,146.86,147.76,70004.0
2018-02-09 12:15:00,147.76,148.14,147.62,147.88,34642.0,147.76,148.14,147.62,147.88,34642.0
2018-02-09 12:20:00,147.89,148.73,147.73,148.06,63744.0,147.89,148.73,147.73,148.06,63744.0
2018-02-09 12:25:00,148.14,148.14,147.01,147.11,19485.0,148.14,148.14,147.01,147.11,19485.0
2018-02-09 12:30:00,146.94,147.41,146.9,147.0,15164.0,146.94,147.41,146.9,147.0,15164.0
2018-02-09 12:35:00,147.06,147.33,146.88,147.1,25999.0,147.06,147.33,146.88,147.1,25999.0
2018-02-09 12:40:00,147.08,147.15,146.4,146.44,39819.0,147.08,147.15,146.4,146.44,39819.0
2018-02-09 12:45:00,146.46,147.24,146.46,146.53,61262.0,146.46,147.24,146.46,146.53,61262.0
2018-02-09 12:50:00,146.53,147.17,146.21,147.07,29100.0,146.53,147.17,146.21,147.07,29100.0
2018-02-09 12:55:00,147.18,148.02,147.17,148.01,18204.0,147.18,148.02,147.17,148.01,18204.0
2018-02-09 13:00:00,147.78,147.78,147.03,147.37,12932.0,147.78,147.78,147.03,147.37,12932.0
2018-02-09 13:05:00,147.49,147.58,146.95,147.1,7169.0,147.49,147.58,146.95,147.1,7169.0
2018-02-09 13:10:00,147.1,147.28,146.84,147.15,33130.0,147.1,147.28,146.84,147.15,33130.0
2018-02-09 13:15:00,147.29,147.4,146.9,147.4,12708.0,147.29,147.4,146.9,147.4,12708.0
2018-02-09 13:20:00,147.34,147.53,146.84,147.09,18486.0,147.34,147.53,146.84,147.09,18486.0
2018-02-09 13:25:00,147.04,147.25,146.66,147.04,15360.0,147.04,147.25,146.66,147.04,15360.0
2018-02-09 13:30:00,147.0,147.59,146.95,147.15,14740.0,147.0,147.59,146.95,147.15,14740.0
2018-02-09 13:35:00,147.13,147.34,146.93,147.18,23880.0,147.13,147.34,146.93,147.18,23880.0
2018-02-09 13:40:00,147.06,147.74,147.0,147.4,12112.0,147.06,147.74,147.0,147.4,12112.0
2018-02-09 13:45:00,147.5,148.76,147.49,148.58,11546.0,147.5,148.76,147.49,148.58,11546.0
2018-02-09 13:50:00,148.37,149.66,148.37,149.32,23124.0,148.37,149.66,148.37,149.32,23124.0
2018-02-09 13:55:00,149.6,150.72,149.6,150.41,34056.0,149.6,150.72,149.6,150.41,34056.0
2018-02-09 14:00:00,150.25,151.5,150.22,151.38,24954.0,150.25,151.5,150.22,151.38,24954.0
2018-02-09 14:05:00,151.37,151.49,150.92,151.43,17056.0,151.37,151.49,150.92,151.43,17056.0
2018-02-09 14:10:00,151.47,151.94,151.13,151.57,13520.0,151.47,151.94,151.13,151.57,13520.0
2018-02-09 14:15:00,151.51,152.38,151.19,152.33,17837.0,151.51,152.38,151.19,152.33,17837.0
2018-02-09 14:20:00,152.41,153.01,152.13,152.98,11441.0,152.41,153.01,152.13,152.98,11441.0
2018-02-09 14:25:00,152.98,153.32,151.92,152.17,17790.0,152.98,153.32,151.92,152.17,17790.0
2018-02-09 14:30:00,152.17,152.23,151.65,151.65,11440.0,152.17,152.23,151.65,151.65,11440.0
2018-02-09 14:35:00,151.56,151.97,151.09,151.5,19530.0,151.56,151.97,151.09,151.5,19530.0
2018-02-09 14:40:00,151.71,151.71,151.15,151.46,5824.0,151.71,151.71,151.15,151.46,5824.0
2018-02-09 14:45:00,151.6,152.18,151.42,151.6,12060.0,151.6,152.18,151.42,151.6,12060.0
2018-02-09 14:50:00,151.6,152.42,151.6,152.19,12230.0,151.6,152.42,151.6,152.19,12230.0
2018-02-09 14:55:00,152.07,152.14,151.57,151.65,11434.0,152.07,152.14,151.57,151.65,11434.0
2018-02-09 15:00:00,151.54,151.57,150.82,150.82,18173.0,151.54,151.57,150.82,150.82,18173.0
2018-02-09 15:05:00,150.93,151.26,150.1,150.45,14731.0,150.93,151.26,150.1,150.45,14731.0
2018-02-09 15:10:00,150.21,151.17,150.01,151.13,16718.0,150.21,151.17,150.01,151.13,16718.0
2018-02-09 15:15:00,151.19,151.44,151.02,151.29,16514.0,151.19,151.44,151.02,151.29,16514.0
2018-02-09 15:20:00,151.44,151.89,151.29,151.29,8903.0,151.44,151.89,151.29,151.29,8903.0
2018-02-09 15:25:00,151.28,152.45,151.19,151.96,20734.0,151.28,152.45,151.19,151.96,20734.0
2018-02-09 15:30:00,151.85,152.38,151.68,152.27,21144.0,151.85,152.38,151.68,152.27,21144.0
2018-02-09 15:35:00,152.27,152.83,152.06,152.64,26236.0,152.27,152.83,152.06,152.64,26236.0
2018-02-09 15:40:00,152.65,153.07,152.64,153.0,16797.0,152.65,153.07,152.64,153.0,16797.0
2018-02-09 15:45:00,153.01,154.15,153.01,153.94,35874.0,153.01,154.15,153.01,153.94,35874.0
2018-02-09 15:50:00,154.16,154.63,153.41,153.41,57350.0,154.16,154.63,153.41,153.41,57350.0
2018-02-09 15:55:00,153.54,153.74,152.53,152.96,113161.0,153.54,153.74,152.53,152.96,113161.0
2018-02-12 09:30:00,153.41,153.99,152.82,153.52,56170.0,153.41,153.99,152.82,153.52,56170.0
2018-02-12 09:35:00,153.53,154.07,153.23,153.9,21603.0,153.53,154.07,153.23,153.9,21603.0
2018-02-12 09:40:00,153.79,154.18,153.5,153.8,29211.0,153.79,154.18,153.5,153.8,29211.0
2018-02-12 09:45:00,153.72,153.84,152.68,152.82,22081.0,153.72,153.84,152.68,152.82,22081.0
2018-02-12 09:50:00,152.79,152.83,152.43,152.71,14237.0,152.79,152.83,152.43,152.71,14237.0
2018-02-12 09:55:00,152.82,153.39,152.58,153.0,17655.0,152.82,153.39,152.58,153.0,17655.0
2018-02-12 10:00:00,152.96,153.29,152.3,153.28,22227.0,152.96,153.29,152.3,153.28,22227.0
2018-02-12 10:05:00,153.14,153.45,152.13,152.13,23675.0,153.14,153.45,152.13,152.13,23675.0
2018-02-12 10:10:00,152.12,152.12,150.43,150.83,29765.0,152.12,152.12,150.43,150.83,29765.0
2018-02-12 10:15:00,150.83,150.84,149.88,149.89,35358.0,150.83,150.84,149.88,149.89,35358.0
2018-02-12 10:20:00,149.97,150.14,149.43,149.8,41692.0,149.97,150.14,149.43,149.8,41692.0
2018-02-12 10:25:00,149.9,150.01,149.26,149.44,26010.0,149.9,150.01,149.26,149.44,26010.0
2018-02-12 10:30:00,149.44,149.46,148.61,149.19,30800.0,149.44,149.46,148.61,149.19,30800.0
2018-02-12 10:35:00,149.19,149.57,149.05,149.33,52592.0,149.19,149.57,149.05,149.33,52592.0
2018-02-12 10:40:00,149.34,149.34,148.61,148.95,20236.0,149.34,149.34,148.61,148.95,20236.0
2018-02-12 10:45:00,148.87,149.41,148.82,149.36,22311.0,148.87,149.41,148.82,149.36,22311.0
2018-02-12 10:50:00,149.42,149.42,148.63,148.73,11283.0,149.42,149.42,148.63,148.73,11283.0
2018-02-12 10:55:00,148.9,149.18,148.79,149.03,9316.0,148.9,149.18,148.79,149.03,9316.0
2018-02-12 11:00:00,149.12,149.35,148.63,148.93,12027.0,149.12,149.35,148.63,148.93,12027.0
2018-02-12 11:05:00,149.0,149.44,149.0,149.11,12550.0,149.0,149.44,149.0,149.11,12550.0
2018-02-12 11:10:00,149.11,149.63,148.75,149.63,11286.0,149.11,149.63,148.75,149.63,11286.0
2018-02-12 11:15:00,149.63,149.99,149.63,149.9,15329.0,149.63,149.99,149.63,149.9,15329.0
2018-02-12 11:20:00,149.85,149.93,149.48,149.78,24251.0,149.85,149.93,149.48,149.78,24251.0
2018-02-12 11:25:00,149.8,149.8,149.47,149.56,36412.0,149.8,149.8,149.47,149.56,36412.0
2018-02-12 11:30:00,149.47,149.47,148.72,149.01,34344.0,149.47,149.47,148.72,149.01,34344.0
2018-02-12 11:35:00,148.91,149.49,148.91,149.32,32090.0,148.91,149.49,148.91,149.32,32090.0
2018-02-12 11:40:00,149.36,149.37,148.88,149.06,37628.0,149.36,149.37,148.88,149.06,37628.0
2018-02-12 11:45:00,149.02,149.77,148.99,149.72,36905.0,149.02,149.77,148.99,149.72,36905.0
2018-02-12 11:50:00,149.75,150.52,149.4,150.48,33096.0,149.75,150.52,149.4,150.48,33096.0
2018-02-12 11:55:00,150.54,150.86,150.48,150.86,14400.0,150.54,150.86,150.48,150.86,14400.0
2018-02-12 12:00:00,150.95,151.0,150.5,150.56,20911.0,150.95,151.0,150.5,150.56,20911.0
2018-02-12 12:05:00,150.5,150.7,150.36,150.63,7500.0,150.5,150.7,150.36,150.63,7500.0
2018-02-12 12:10:00,150.74,151.02,150.49,150.92,13668.0,150.74,151.02,150.49,150.92,13668.0
2018-02-12 12:15:00,150.93,150.99,150.61,150.64,9040.0,150.93,150.99,150.61,150.64,9040.0
2018-02-12 12:20:00,150.62,151.07,150.39,151.04,19678.0,150.62,151.07,150.39,151.04,19678.0
2018-02-12 12:25:00,150.98,151.05,150.73,150.88,20330.0,150.98,151.05,150.73,150.88,20330.0
2018-02-12 12:30:00,150.89,151.03,150.78,151.02,7235.0,150.89,151.03,150.78,151.02,7235.0
2018-02-12 12:35:00,151.02,151.17,150.61,150.71,23083.0,151.02,151.17,150.61,150.71,23083.0
2018-02-12 12:40:00,150.6,150.6,150.01,150.3,21072.0,150.6,150.6,150.01,150.3,21072.0
2018-02-12 12:45:00,150.35,150.58,150.35,150.5,2381.0,150.35,150.58,150.35,150.5,2381.0
2018-02-12 12:50:00,150.52,151.14,150.52,151.06,5644.0,150.52,151.14,150.52,151.06,5644.0
2018-02-12 12:55:00,151.07,151.07,150.7,150.78,13048.0,151.07,151.07,150.7,150.78,13048.0
2018-02-12 13:00:00,150.84,151.14,150.84,151.09,7409.0,150.84,151.14,150.84,151.09,7409.0
2018-02-12 13:05:00,151.05,151.05,150.68,150.76,6599.0,151.05,151.05,150.68,150.76,6599.0
2018-02-12 13:10:00,150.8,151.15,150.79,151.0,11285.0,150.8,151.15,150.79,151.0,11285.0
2018-02-12 13:15:00,150.95,151.02,150.73,150.91,4563.0,150.95,151.02,150.73,150.91,4563.0
2018-02-12 13:20:00,150.95,151.2,150.81,151.1,7804.0,150.95,151.2,150.81,151.1,7804.0
2018-02-12 13:25:00,151.14,151.32,151.14,151.32,22400.0,151.14,151.32,151.14,151.32,22400.0
2018-02-12 13:30:00,151.42,151.76,151.4,151.66,8699.0,151.42,151.76,151.4,151.66,8699.0
2018-02-12 13:35:00,151.65,151.8,151.19,151.23,10965.0,151.65,151.8,151.19,151.23,10965.0
2018-02-12 13:40:00,151.18,151.25,150.99,151.18,27647.0,151.18,151.25,150.99,151.18,27647.0
2018-02-12 13:45:00,151.23,151.23,150.76,150.89,27440.0,151.23,151.23,150.76,150.89,27440.0
2018-02-12 13:50:00,150.98,151.43,150.94,151.4,16440.0,150.98,151.43,150.94,151.4,16440.0
2018-02-12 13:55:00,151.42,151.72,151.26,151.66,24972.0,151.42,151.72,151.26,151.66,24972.0
2018-02-12 14:00:00,151.67,151.89,151.62,151.67,11377.0,151.67,151.89,151.62,151.67,11377.0
2018-02-12 14:05:00,151.67,151.76,151.45,151.5,14693.0,151.67,151.76,151.45,151.5,14693.0
2018-02-12 14:10:00,151.56,151.64,151.37,151.47,7943.0,151.56,151.64,151.37,151.47,7943.0
2018-02-12 14:15:00,151.47,151.55,151.09,151.12,13700.0,151.47,151.55,151.09,151.12,13700.0
2018-02-12 14:20:00,151.15,151.25,150.88,150.88,15467.0,151.15,151.25,150.88,150.88,15467.0
2018-02-12 14:25:00,150.84,151.17,150.83,151.09,17403.0,150.84,151.17,150.83,151.09,17403.0
2018-02-12 14:30:00,151.15,151.84,151.15,151.67,9755.0,151.15,151.84,151.15,151.67,9755.0
2018-02-12 14:35:00,151.67,151.99,151.67,151.73,11112.0,151.67,151.99,151.67,151.73,11112.0
2018-02-12 14:40:00,151.86,151.97,151.47,151.53,10997.0,151.86,151.97,151.47,151.53,10997.0
2018-02-12 14:45:00,151.47,151.7,151.24,151.24,9200.0,151.47,151.7,151.24,151.24,9200.0
2018-02-12 14:50:00,151.24,151.31,151.03,151.31,8325.0,151.24,151.31,151.03,151.31,8325.0
2018-02-12 14:55:00,151.32,151.79,151.32,151.53,11727.0,151.32,151.79,151.32,151.53,11727.0
2018-02-12 15:00:00,151.58,151.66,151.15,151.26,22450.0,151.58,151.66,151.15,151.26,22450.0
2018-02-12 15:05:00,151.33,151.4,151.15,151.38,25803.0,151.33,151.4,151.15,151.38,25803.0
2018-02-12 15:10:00,151.34,151.89,151.32,151.8,14281.0,151.34,151.89,151.32,151.8,14281.0
2018-02-12 15:15:00,151.79,152.01,151.67,151.71,12226.0,151.79,152.01,151.67,151.71,12226.0
2018-02-12 15:20:00,151.72,152.2,151.72,152.02,18164.0,151.72,152.2,151.72,152.02,18164.0
2018-02-12 15:25:00,151.98,152.04,151.64,151.9,17569.0,151.98,152.04,151.64,151.9,17569.0
2018-02-12 15:30:00,151.96,152.03,151.7,151.94,41327.0,151.96,152.03,151.7,151.94,41327.0
2018-02-12 15:35:00,151.93,151.93,151.61,151.8,58410.0,151.93,151.93,151.61,151.8,58410.0
2018-02-12 15:40:00,151.86,152.13,151.81,152.03,46620.0,151.86,152.13,151.81,152.03,46620.0
2018-02-12 15:45:00,151.98,151.98,151.01,151.44,61500.0,151.98,151.98,151.01,151.44,61500.0
2018-02-12 15:50:00,151.5,152.33,151.5,152.25,58284.0,151.5,152.33,151.5,152.25,58284.0
2018-02-12 15:55:00,152.24,152.3,151.99,152.0,76045.0,152.24,152.3,151.99,152.0,76045.0
2018-02-13 09:30:00,151.4,154.0,150.99,152.82,98952.0,151.4,154.0,150.99,152.82,98952.0
2018-02-13 09:35:00,152.5,152.99,151.68,152.65,25190.0,152.5,152.99,151.68,152.65,25190.0
2018-02-13 09:40:00,152.47,155.49,152.42,154.98,68844.0,152.47,155.49,152.42,154.98,68844.0
2018-02-13 09:45:00,154.84,155.17,153.58,153.63,30950.0,154.84,155.17,153.58,153.63,30950.0
2018-02-13 09:50:00,153.53,154.29,153.39,154.06,20006.0,153.53,154.29,153.39,154.06,20006.0
2018-02-13 09:55:00,154.05,154.38,153.22,153.56,32958.0,154.05,154.38,153.22,153.56,32958.0
2018-02-13 10:00:00,153.56,154.44,153.22,153.56,26465.0,153.56,154.44,153.22,153.56,26465.0
2018-02-13 10:05:00,153.48,153.48,152.9,153.1,16567.0,153.48,153.48,152.9,153.1,16567.0
2018-02-13 10:10:00,153.15,153.98,153.15,153.97,23830.0,153.15,153.98,153.15,153.97,23830.0
2018-02-13 10:15:00,153.94,154.37,153.94,154.35,20200.0,153.94,154.37,153.94,154.35,20200.0
2018-02-13 10:20:00,154.39,154.61,154.36,154.49,10788.0,154.39,154.61,154.36,154.49,10788.0
2018-02-13 10:25:00,154.56,154.58,153.91,153.91,10600.0,154.56,154.58,153.91,153.91,10600.0
2018-02-13 10:30:00,153.83,153.99,153.62,153.7,9766.0,153.83,153.99,153.62,153.7,9766.0
2018-02-13 10:35:00,153.61,153.98,153.6,153.88,12134.0,153.61,153.98,153.6,153.88,12134.0
2018-02-13 10:40:00,153.92,154.18,153.75,153.82,9659.0,153.92,154.18,153.75,153.82,9659.0
2018-02-13 10:45:00,153.73,154.22,153.63,154.22,14534.0,153.73,154.22,153.63,154.22,14534.0
2018-02-13 10:50:00,154.24,154.24,153.95,154.08,9204.0,154.24,154.24,153.95,154.08,9204.0
2018-02-13 10:55:00,154.02,154.15,153.58,153.67,19427.0,154.02,154.15,153.58,153.67,19427.0
2018-02-13 11:00:00,153.62,153.63,153.31,153.31,16383.0,153.62,153.63,153.31,153.31,16383.0
2018-02-13 11:05:00,153.21,153.45,153.08,153.2,11319.0,153.21,153.45,153.08,153.2,11319.0
2018-02-13 11:10:00,153.35,153.5,153.25,153.32,9779.0,153.35,153.5,153.25,153.32,9779.0
2018-02-13 11:15:00,153.36,153.47,153.14,153.28,13090.0,153.36,153.47,153.14,153.28,13090.0
2018-02-13 11:20:00,153.29,153.34,152.83,153.1,24100.0,153.29,153.34,152.83,153.1,24100.0
2018-02-13 11:25:00,153.03,153.13,152.28,152.34,18914.0,153.03,153.13,152.28,152.34,18914.0
2018-02-13 11:30:00,152.3,152.59,151.99,152.17,32772.0,152.3,152.59,151.99,152.17,32772.0
2018-02-13 11:35:00,152.19,152.57,152.02,152.41,30308.0,152.19,152.57,152.02,152.41,30308.0
2018-02-13 11:40:00,152.45,152.45,152.16,152.22,3857.0,152.45,152.45,152.16,152.22,3857.0
2018-02-13 11:45:00,152.35,152.69,152.16,152.64,9304.0,152.35,152.69,152.16,152.64,9304.0
2018-02-13 11:50:00,152.63,153.14,152.53,152.84,14923.0,152.63,153.14,152.53,152.84,14923.0
2018-02-13 11:55:00,152.84,152.84,152.53,152.77,6262.0,152.84,152.84,152.53,152.77,6262.0
2018-02-13 12:00:00,152.72,152.94,152.67,152.84,4600.0,152.72,152.94,152.67,152.84,4600.0
2018-02-13 12:05:00,152.74,152.89,152.74,152.85,2984.0,152.74,152.89,152.74,152.85,2984.0
2018-02-13 12:10:00,152.85,153.0,152.75,152.92,4085.0,152.85,153.0,152.75,152.92,4085.0
2018-02-13 12:15:00,152.85,152.85,152.42,152.43,3650.0,152.85,152.85,152.42,152.43,3650.0
2018-02-13 12:20:00,152.42,152.45,152.27,152.27,5200.0,152.42,152.45,152.27,152.27,5200.0
2018-02-13 12:25:00,152.28,152.32,151.55,151.55,12483.0,152.28,152.32,151.55,151.55,12483.0
2018-02-13 12:30:00,151.57,151.66,151.46,151.55,6122.0,151.57,151.66,151.46,151.55,6122.0
2018-02-13 12:35:00,151.6,151.66,151.25,151.48,10960.0,151.6,151.66,151.25,151.48,10960.0
2018-02-13 12:40:00,151.51,151.64,151.44,151.51,5700.0,151.51,151.64,151.44,151.51,5700.0
2018-02-13 12:45:00,151.56,151.88,151.47,151.76,5092.0,151.56,151.88,151.47,151.76,5092.0
2018-02-13 12:50:00,151.72,151.9,151.71,151.86,2300.0,151.72,151.9,151.71,151.86,2300.0
2018-02-13 12:55:00,151.73,151.75,151.49,151.49,4802.0,151.73,151.75,151.49,151.49,4802.0
2018-02-13 13:00:00,151.38,151.74,151.38,151.59,4278.0,151.38,151.74,151.38,151.59,4278.0
2018-02-13 13:05:00,151.69,151.91,151.69,151.84,4020.0,151.69,151.91,151.69,151.84,4020.0
2018-02-13 13:10:00,151.9,152.17,151.83,152.14,3750.0,151.9,152.17,151.83,152.14,3750.0
2018-02-13 13:15:00,152.19,152.25,151.95,152.23,8426.0,152.19,152.25,151.95,152.23,8426.0
2018-02-13 13:20:00,152.25,152.53,152.16,152.53,10379.0,152.25,152.53,152.16,152.53,10379.0
2018-02-13 13:25:00,152.55,152.63,152.39,152.54,7581.0,152.55,152.63,152.39,152.54,7581.0
2018-02-13 13:30:00,152.5,152.58,152.31,152.58,13719.0,152.5,152.58,152.31,152.58,13719.0
2018-02-13 13:35:00,152.54,152.98,152.54,152.94,6077.0,152.54,152.98,152.54,152.94,6077.0
2018-02-13 13:40:00,152.97,153.1,152.85,152.94,11194.0,152.97,153.1,152.85,152.94,11194.0
2018-02-13 13:45:00,152.99,153.05,152.82,152.85,7356.0,152.99,153.05,152.82,152.85,7356.0
2018-02-13 13:50:00,152.89,152.96,152.68,152.7,13269.0,152.89,152.96,152.68,152.7,13269.0
2018-02-13 13:55:00,152.68,152.72,152.48,152.58,3518.0,152.68,152.72,152.48,152.58,3518.0
2018-02-13 14:00:00,152.58,152.63,152.46,152.63,4479.0,152.58,152.63,152.46,152.63,4479.0
2018-02-13 14:05:00,152.63,153.3,152.59,153.27,26307.0,152.63,153.3,152.59,153.27,26307.0
2018-02-13 14:10:00,153.25,153.86,153.24,153.78,13824.0,153.25,153.86,153.24,153.78,13824.0
2018-02-13 14:15:00,153.69,153.82,153.48,153.56,7022.0,153.69,153.82,153.48,153.56,7022.0
2018-02-13 14:20:00,153.43,153.43,153.11,153.12,11704.0,153.43,153.43,153.11,153.12,11704.0
2018-02-13 14:25:00,153.04,153.18,153.0,153.04,6795.0,153.04,153.18,153.0,153.04,6795.0
2018-02-13 14:30:00,153.03,153.04,152.74,152.88,7391.0,153.03,153.04,152.74,152.88,7391.0
2018-02-13 14:35:00,152.93,152.99,152.66,152.66,10161.0,152.93,152.99,152.66,152.66,10161.0
2018-02-13 14:40:00,152.66,152.81,152.62,152.79,6875.0,152.66,152.81,152.62,152.79,6875.0
2018-02-13 14:45:00,152.68,152.97,152.65,152.97,4767.0,152.68,152.97,152.65,152.97,4767.0
2018-02-13 14:50:00,153.0,153.47,152.92,153.32,11630.0,153.0,153.47,152.92,153.32,11630.0
2018-02-13 14:55:00,153.29,153.44,153.19,153.28,10119.0,153.29,153.44,153.19,153.28,10119.0
2018-02-13 15:00:00,153.27,153.31,153.04,153.11,7200.0,153.27,153.31,153.04,153.11,7200.0
2018-02-13 15:05:00,153.1,153.26,153.07,153.25,7290.0,153.1,153.26,153.07,153.25,7290.0
2018-02-13 15:10:00,153.16,153.63,152.94,153.62,15318.0,153.16,153.63,152.94,153.62,15318.0
2018-02-13 15:15:00,153.56,153.86,153.54,153.81,8107.0,153.56,153.86,153.54,153.81,8107.0
2018-02-13 15:20:00,153.79,153.95,153.58,153.91,22484.0,153.79,153.95,153.58,153.91,22484.0
2018-02-13 15:25:00,153.92,154.12,153.81,153.97,12894.0,153.92,154.12,153.81,153.97,12894.0
2018-02-13 15:30:00,153.96,154.02,153.74,154.02,16364.0,153.96,154.02,153.74,154.02,16364.0
2018-02-13 15:35:00,154.04,154.15,153.95,153.97,12151.0,154.04,154.15,153.95,153.97,12151.0
2018-02-13 15:40:00,153.99,154.0,153.53,153.69,38119.0,153.99,154.0,153.53,153.69,38119.0
2018-02-13 15:45:00,153.77,154.15,153.73,154.11,25890.0,153.77,154.15,153.73,154.11,25890.0
2018-02-13 15:50:00,154.13,154.42,154.12,154.42,40842.0,154.13,154.42,154.12,154.42,40842.0
2018-02-13 15:55:00,154.4,154.45,154.01,154.14,83015.0,154.4,154.45,154.01,154.14,83015.0
2018-02-14 09:30:00,152.62,153.26,152.32,152.79,27468.0,152.62,153.26,152.32,152.79,27468.0
2018-02-14 09:35:00,152.51,153.65,152.33,153.56,19792.0,152.51,153.65,152.33,153.56,19792.0
2018-02-14 09:40:00,153.6,153.91,153.35,153.53,7800.0,153.6,153.91,153.35,153.53,7800.0
2018-02-14 09:45:00,153.64,153.84,153.0,153.66,8248.0,153.64,153.84,153.0,153.66,8248.0
2018-02-14 09:50:00,153.56,154.75,153.56,154.71,12550.0,153.56,154.75,153.56,154.71,12550.0
2018-02-14 09:55:00,154.7,155.0,153.83,154.16,20196.0,154.7,155.0,153.83,154.16,20196.0
2018-02-14 10:00:00,154.27,154.72,153.72,153.72,13322.0,154.27,154.72,153.72,153.72,13322.0
2018-02-14 10:05:00,153.77,154.51,153.72,154.33,8614.0,153.77,154.51,153.72,154.33,8614.0
2018-02-14 10:10:00,154.47,155.39,154.47,155.15,22827.0,154.47,155.39,154.47,155.15,22827.0
2018-02-14 10:15:00,155.23,156.11,154.91,155.96,29588.0,155.23,156.11,154.91,155.96,29588.0
2018-02-14 10:20:00,155.95,156.6,155.89,156.08,24538.0,155.95,156.6,155.89,156.08,24538.0
2018-02-14 10:25:00,156.18,156.34,155.96,156.04,27351.0,156.18,156.34,155.96,156.04,27351.0
2018-02-14 10:30:00,156.03,156.43,155.57,155.7,29869.0,156.03,156.43,155.57,155.7,29869.0
2018-02-14 10:35:00,155.68,156.68,155.41,156.59,20651.0,155.68,156.68,155.41,156.59,20651.0
2018-02-14 10:40:00,156.5,156.66,155.5,155.62,16700.0,156.5,156.66,155.5,155.62,16700.0
2018-02-14 10:45:00,155.68,156.24,155.68,155.88,23068.0,155.68,156.24,155.68,155.88,23068.0
2018-02-14 10:50:00,155.92,156.2,155.84,155.93,6310.0,155.92,156.2,155.84,155.93,6310.0
2018-02-14 10:55:00,155.89,156.32,155.74,156.05,12551.0,155.89,156.32,155.74,156.05,12551.0
2018-02-14 11:00:00,156.12,156.4,155.56,155.57,10789.0,156.12,156.4,155.56,155.57,10789.0
2018-02-14 11:05:00,155.58,155.94,155.37,155.61,9087.0,155.58,155.94,155.37,155.61,9087.0
2018-02-14 11:10:00,155.69,156.33,155.65,156.33,9721.0,155.69,156.33,155.65,156.33,9721.0
2018-02-14 11:15:00,156.37,156.37,155.78,156.16,13587.0,156.37,156.37,155.78,156.16,13587.0
2018-02-14 11:20:00,156.22,156.27,155.56,155.61,8600.0,156.22,156.27,155.56,155.61,8600.0
2018-02-14 11:25:00,155.55,155.9,155.48,155.65,9242.0,155.55,155.9,155.48,155.65,9242.0
2018-02-14 11:30:00,155.67,155.75,155.07,155.08,10546.0,155.67,155.75,155.07,155.08,10546.0
2018-02-14 11:35:00,155.09,156.2,154.8,156.2,26631.0,155.09,156.2,154.8,156.2,26631.0
2018-02-14 11:40:00,156.1,156.5,155.89,156.36,9498.0,156.1,156.5,155.89,156.36,9498.0
2018-02-14 11:45:00,156.54,156.54,155.9,156.24,14800.0,156.54,156.54,155.9,156.24,14800.0
2018-02-14 11:50:00,156.04,156.36,156.03,156.33,18746.0,156.04,156.36,156.03,156.33,18746.0
2018-02-14 11:55:00,156.28,156.28,156.07,156.17,7668.0,156.28,156.28,156.07,156.17,7668.0
2018-02-14 12:00:00,156.17,156.45,156.06,156.26,9449.0,156.17,156.45,156.06,156.26,9449.0
2018-02-14 12:05:00,156.2,156.29,155.97,156.17,24800.0,156.2,156.29,155.97,156.17,24800.0
2018-02-14 12:10:00,156.19,156.19,155.97,156.14,6043.0,156.19,156.19,155.97,156.14,6043.0
2018-02-14 12:15:00,156.12,156.16,155.89,155.9,10740.0,156.12,156.16,155.89,155.9,10740.0
2018-02-14 12:20:00,155.77,156.01,155.67,155.96,9200.0,155.77,156.01,155.67,155.96,9200.0
2018-02-14 12:25:00,155.96,156.16,155.85,156.16,3432.0,155.96,156.16,155.85,156.16,3432.0
2018-02-14 12:30:00,156.0,156.27,155.99,156.27,14850.0,156.0,156.27,155.99,156.27,14850.0
2018-02-14 12:35:00,156.29,156.7,156.29,156.61,4267.0,156.29,156.7,156.29,156.61,4267.0
2018-02-14 12:40:00,156.66,156.71,156.42,156.55,5997.0,156.66,156.71,156.42,156.55,5997.0
2018-02-14 12:45:00,156.61,156.73,156.16,156.16,7550.0,156.61,156.73,156.16,156.16,7550.0
2018-02-14 12:50:00,156.06,156.6,155.99,156.43,8991.0,156.06,156.6,155.99,156.43,8991.0
2018-02-14 12:55:00,156.55,156.65,156.34,156.34,2250.0,156.55,156.65,156.34,156.34,2250.0
2018-02-14 13:00:00,156.32,157.24,156.14,157.01,7443.0,156.32,157.24,156.14,157.01,7443.0
2018-02-14 13:05:00,157.0,157.17,156.77,156.98,11911.0,157.0,157.17,156.77,156.98,11911.0
2018-02-14 13:10:00,157.06,157.29,156.95,157.26,7295.0,157.06,157.29,156.95,157.26,7295.0
2018-02-14 13:15:00,157.18,157.42,157.17,157.17,8240.0,157.18,157.42,157.17,157.17,8240.0
2018-02-14 13:20:00,157.23,157.61,157.1,157.56,6145.0,157.23,157.61,157.1,157.56,6145.0
2018-02-14 13:25:00,157.45,157.47,156.96,157.21,4300.0,157.45,157.47,156.96,157.21,4300.0
2018-02-14 13:30:00,157.08,157.16,156.19,156.96,73176.0,157.08,157.16,156.19,156.96,73176.0
2018-02-14 13:35:00,156.93,157.19,156.77,156.91,42831.0,156.93,157.19,156.77,156.91,42831.0
2018-02-14 13:40:00,157.1,157.18,156.86,156.94,18736.0,157.1,157.18,156.86,156.94,18736.0
2018-02-14 13:45:00,156.96,157.28,156.95,157.2,24519.0,156.96,157.28,156.95,157.2,24519.0
2018-02-14 13:50:00,157.24,157.38,157.03,157.38,4495.0,157.24,157.38,157.03,157.38,4495.0
2018-02-14 13:55:00,157.26,157.26,156.77,156.82,8499.0,157.26,157.26,156.77,156.82,8499.0
2018-02-14 14:00:00,156.85,157.16,156.85,156.99,9685.0,156.85,157.16,156.85,156.99,9685.0
2018-02-14 14:05:00,157.04,157.09,156.91,156.97,9800.0,157.04,157.09,156.91,156.97,9800.0
2018-02-14 14:10:00,157.09,157.24,157.01,157.15,10942.0,157.09,157.24,157.01,157.15,10942.0
2018-02-14 14:15:00,157.13,157.55,157.02,157.45,8586.0,157.13,157.55,157.02,157.45,8586.0
2018-02-14 14:20:00,157.53,157.69,157.1,157.1,12700.0,157.53,157.69,157.1,157.1,12700.0
2018-02-14 14:25:00,157.1,157.33,157.0,157.17,7748.0,157.1,157.33,157.0,157.17,7748.0
2018-02-14 14:30:00,157.11,157.35,157.02,157.03,6991.0,157.11,157.35,157.02,157.03,6991.0
2018-02-14 14:35:00,157.15,157.17,156.9,157.15,14021.0,157.15,157.17,156.9,157.15,14021.0
2018-02-14 14:40:00,157.15,157.29,156.91,157.16,8654.0,157.15,157.29,156.91,157.16,8654.0
2018-02-14 14:45:00,157.0,157.26,156.71,156.83,15020.0,157.0,157.26,156.71,156.83,15020.0
2018-02-14 14:50:00,156.79,156.85,156.47,156.72,12554.0,156.79,156.85,156.47,156.72,12554.0
2018-02-14 14:55:00,156.61,157.08,156.61,157.02,8674.0,156.61,157.08,156.61,157.02,8674.0
2018-02-14 15:00:00,157.06,157.51,157.06,157.38,9548.0,157.06,157.51,157.06,157.38,9548.0
2018-02-14 15:05:00,157.38,157.38,156.88,156.88,10846.0,157.38,157.38,156.88,156.88,10846.0
2018-02-14 15:10:00,156.91,157.27,156.9,157.12,10486.0,156.91,157.27,156.9,157.12,10486.0
2018-02-14 15:15:00,157.07,157.6,157.04,157.6,13402.0,157.07,157.6,157.04,157.6,13402.0
2018-02-14 15:20:00,157.55,157.83,157.32,157.32,82645.0,157.55,157.83,157.32,157.32,82645.0
2018-02-14 15:25:00,157.25,157.25,156.52,156.56,20056.0,157.25,157.25,156.52,156.56,20056.0
2018-02-14 15:30:00,156.52,157.06,156.52,156.85,22500.0,156.52,157.06,156.52,156.85,22500.0
2018-02-14 15:35:00,156.85,157.23,156.76,157.22,14662.0,156.85,157.23,156.76,157.22,14662.0
2018-02-14 15:40:00,157.21,157.56,157.2,157.5,97459.0,157.21,157.56,157.2,157.5,97459.0
2018-02-14 15:45:00,157.46,158.13,157.45,158.07,179092.0,157.46,158.13,157.45,158.07,179092.0
2018-02-14 15:50:00,158.13,158.24,157.62,157.68,36058.0,158.13,158.24,157.62,157.68,36058.0
2018-02-14 15:55:00,157.66,157.69,157.19,157.24,95593.0,157.66,157.69,157.19,157.24,95593.0
2018-02-15 09:30:00,158.36,159.49,158.2,159.23,61329.0,158.36,159.49,158.2,159.23,61329.0
2018-02-15 09:35:00,159.24,160.4,158.69,160.4,31586.0,159.24,160.4,158.69,160.4,31586.0
2018-02-15 09:40:00,160.26,160.71,159.91,160.57,30949.0,160.26,160.71,159.91,160.57,30949.0
2018-02-15 09:45:00,160.65,160.77,160.11,160.58,22598.0,160.65,160.77,160.11,160.58,22598.0
2018-02-15 09:50:00,160.61,160.9,160.16,160.24,28443.0,160.61,160.9,160.16,160.24,28443.0
2018-02-15 09:55:00,160.23,160.53,159.24,159.33,17373.0,160.23,160.53,159.24,159.33,17373.0
2018-02-15 10:00:00,159.38,159.65,159.3,159.64,7850.0,159.38,159.65,159.3,159.64,7850.0
2018-02-15 10:05:00,159.61,159.75,158.84,158.88,7300.0,159.61,159.75,158.84,158.88,7300.0
2018-02-15 10:10:00,158.85,159.13,158.66,159.01,8200.0,158.85,159.13,158.66,159.01,8200.0
2018-02-15 10:15:00,158.95,159.05,158.66,158.81,8300.0,158.95,159.05,158.66,158.81,8300.0
2018-02-15 10:20:00,158.98,159.65,158.93,159.29,10658.0,158.98,159.65,158.93,159.29,10658.0
2018-02-15 10:25:00,159.34,159.38,158.9,159.23,6561.0,159.34,159.38,158.9,159.23,6561.0
2018-02-15 10:30:00,159.16,159.18,158.8,158.81,4731.0,159.16,159.18,158.8,158.81,4731.0
2018-02-15 10:35:00,158.83,158.93,158.38,158.5,12476.0,158.83,158.93,158.38,158.5,12476.0
2018-02-15 10:40:00,158.48,158.67,158.0,158.01,14004.0,158.48,158.67,158.0,158.01,14004.0
2018-02-15 10:45:00,158.19,158.23,157.82,157.85,8007.0,158.19,158.23,157.82,157.85,8007.0
2018-02-15 10:50:00,157.85,158.14,157.85,157.94,7950.0,157.85,158.14,157.85,157.94,7950.0
2018-02-15 10:55:00,157.76,157.94,157.49,157.56,12300.0,157.76,157.94,157.49,157.56,12300.0
2018-02-15 11:00:00,157.37,157.46,157.18,157.46,10684.0,157.37,157.46,157.18,157.46,10684.0
2018-02-15 11:05:00,157.43,158.06,157.43,158.06,4608.0,157.43,158.06,157.43,158.06,4608.0
2018-02-15 11:10:00,158.17,158.7,158.07,158.56,6863.0,158.17,158.7,158.07,158.56,6863.0
2018-02-15 11:15:00,158.47,158.58,157.89,157.93,9233.0,158.47,158.58,157.89,157.93,9233.0
2018-02-15 11:20:00,157.96,158.42,157.93,158.38,9832.0,157.96,158.42,157.93,158.38,9832.0
2018-02-15 11:25:00,158.33,158.91,158.32,158.78,11189.0,158.33,158.91,158.32,158.78,11189.0
2018-02-15 11:30:00,159.05,159.44,159.05,159.35,19266.0,159.05,159.44,159.05,159.35,19266.0
2018-02-15 11:35:00,159.52,159.54,159.27,159.45,4036.0,159.52,159.54,159.27,159.45,4036.0
2018-02-15 11:40:00,159.43,159.6,159.39,159.55,3537.0,159.43,159.6,159.39,159.55,3537.0
2018-02-15 11:45:00,159.55,159.55,159.31,159.53,11751.0,159.55,159.55,159.31,159.53,11751.0
2018-02-15 11:50:00,159.46,159.69,159.29,159.39,8871.0,159.46,159.69,159.29,159.39,8871.0
2018-02-15 11:55:00,159.34,159.55,159.17,159.44,6950.0,159.34,159.55,159.17,159.44,6950.0
2018-02-15 12:00:00,159.45,159.66,159.4,159.55,5220.0,159.45,159.66,159.4,159.55,5220.0
2018-02-15 12:05:00,159.64,159.64,159.18,159.39,13370.0,159.64,159.64,159.18,159.39,13370.0
2018-02-15 12:10:00,159.37,159.6,159.36,159.53,5000.0,159.37,159.6,159.36,159.53,5000.0
2018-02-15 12:15:00,159.45,159.51,159.31,159.41,5775.0,159.45,159.51,159.31,159.41,5775.0
2018-02-15 12:20:00,159.37,159.52,159.34,159.47,6900.0,159.37,159.52,159.34,159.47,6900.0
2018-02-15 12:25:00,159.47,159.62,159.44,159.59,7952.0,159.47,159.62,159.44,159.59,7952.0
2018-02-15 12:30:00,159.59,159.65,159.53,159.62,4100.0,159.59,159.65,159.53,159.62,4100.0
2018-02-15 12:35:00,159.56,159.58,159.42,159.55,5500.0,159.56,159.58,159.42,159.55,5500.0
2018-02-15 12:40:00,159.53,159.56,159.31,159.4,7846.0,159.53,159.56,159.31,159.4,7846.0
2018-02-15 12:45:00,159.33,159.38,159.23,159.37,9506.0,159.33,159.38,159.23,159.37,9506.0
2018-02-15 12:50:00,159.34,159.41,159.27,159.35,3035.0,159.34,159.41,159.27,159.35,3035.0
2018-02-15 12:55:00,159.44,159.67,159.38,159.67,4762.0,159.44,159.67,159.38,159.67,4762.0
2018-02-15 13:00:00,159.68,160.41,159.62,160.25,16604.0,159.68,160.41,159.62,160.25,16604.0
2018-02-15 13:05:00,160.37,160.44,160.29,160.44,3100.0,160.37,160.44,160.29,160.44,3100.0
2018-02-15 13:10:00,160.37,160.69,160.3,160.69,9848.0,160.37,160.69,160.3,160.69,9848.0
2018-02-15 13:15:00,160.72,160.9,160.7,160.81,10111.0,160.72,160.9,160.7,160.81,10111.0
2018-02-15 13:20:00,160.81,160.81,160.48,160.55,5229.0,160.81,160.81,160.48,160.55,5229.0
2018-02-15 13:25:00,160.45,160.59,160.36,160.43,9480.0,160.45,160.59,160.36,160.43,9480.0
2018-02-15 13:30:00,160.48,160.49,159.79,159.81,5814.0,160.48,160.49,159.79,159.81,5814.0
2018-02-15 13:35:00,159.8,160.18,159.8,160.14,5676.0,159.8,160.18,159.8,160.14,5676.0
2018-02-15 13:40:00,160.13,160.36,160.13,160.36,4694.0,160.13,160.36,160.13,160.36,4694.0
2018-02-15 13:45:00,160.35,160.43,160.12,160.29,5624.0,160.35,160.43,160.12,160.29,5624.0
2018-02-15 13:50:00,160.28,160.63,160.28,160.51,7772.0,160.28,160.63,160.28,160.51,7772.0
2018-02-15 13:55:00,160.52,160.54,160.35,160.47,6000.0,160.52,160.54,160.35,160.47,6000.0
2018-02-15 14:00:00,160.5,160.7,160.5,160.7,3944.0,160.5,160.7,160.5,160.7,3944.0
2018-02-15 14:05:00,160.76,161.08,160.69,160.7,12322.0,160.76,161.08,160.69,160.7,12322.0
2018-02-15 14:10:00,160.71,160.8,160.37,160.51,3547.0,160.71,160.8,160.37,160.51,3547.0
2018-02-15 14:15:00,160.54,160.66,160.51,160.54,4200.0,160.54,160.66,160.51,160.54,4200.0
2018-02-15 14:20:00,160.61,160.66,160.25,160.28,3838.0,160.61,160.66,160.25,160.28,3838.0
2018-02-15 14:25:00,160.19,160.5,160.18,160.47,6217.0,160.19,160.5,160.18,160.47,6217.0
2018-02-15 14:30:00,160.46,160.55,160.34,160.53,5100.0,160.46,160.55,160.34,160.53,5100.0
2018-02-15 14:35:00,160.54,160.63,160.48,160.55,6900.0,160.54,160.63,160.48,160.55,6900.0
2018-02-15 14:40:00,160.49,160.58,160.22,160.33,12120.0,160.49,160.58,160.22,160.33,12120.0
2018-02-15 14:45:00,160.24,160.3,160.1,160.22,5051.0,160.24,160.3,160.1,160.22,5051.0
2018-02-15 14:50:00,160.1,160.11,159.84,160.03,5531.0,160.1,160.11,159.84,160.03,5531.0
2018-02-15 14:55:00,160.01,160.15,159.87,160.15,3825.0,160.01,160.15,159.87,160.15,3825.0
2018-02-15 15:00:00,160.2,160.5,160.13,160.5,9968.0,160.2,160.5,160.13,160.5,9968.0
2018-02-15 15:05:00,160.48,160.63,160.33,160.36,10209.0,160.48,160.63,160.33,160.36,10209.0
2018-02-15 15:10:00,160.33,160.35,160.0,160.12,4637.0,160.33,160.35,160.0,160.12,4637.0
2018-02-15 15:15:00,160.13,160.17,159.97,160.06,7267.0,160.13,160.17,159.97,160.06,7267.0
2018-02-15 15:20:00,160.05,160.09,159.81,159.96,10877.0,160.05,160.09,159.81,159.96,10877.0
2018-02-15 15:25:00,160.01,160.13,159.9,159.94,8737.0,160.01,160.13,159.9,159.94,8737.0
2018-02-15 15:30:00,159.97,160.08,159.9,160.0,11269.0,159.97,160.08,159.9,160.0,11269.0
2018-02-15 15:35:00,159.93,159.99,159.82,159.93,8516.0,159.93,159.99,159.82,159.93,8516.0
2018-02-15 15:40:00,160.0,160.09,159.74,159.75,11763.0,160.0,160.09,159.74,159.75,11763.0
2018-02-15 15:45:00,159.74,159.94,159.7,159.88,22158.0,159.74,159.94,159.7,159.88,22158.0
2018-02-15 15:50:00,159.84,160.37,159.61,160.37,36158.0,159.84,160.37,159.61,160.37,36158.0
2018-02-15 15:55:00,160.34,161.05,160.34,160.97,108032.0,160.34,161.05,160.34,160.97,108032.0
2018-02-16 09:30:00,160.85,161.49,160.61,161.04,77954.0,160.85,161.49,160.61,161.04,77954.0
2018-02-16 09:35:00,161.07,161.14,160.58,160.79,5601.0,161.07,161.14,160.58,160.79,5601.0
2018-02-16 09:40:00,160.72,160.73,159.85,160.17,7821.0,160.72,160.73,159.85,160.17,7821.0
2018-02-16 09:45:00,160.42,161.21,160.13,160.94,5169.0,160.42,161.21,160.13,160.94,5169.0
2018-02-16 09:50:00,161.05,161.08,160.6,160.83,13200.0,161.05,161.08,160.6,160.83,13200.0
2018-02-16 09:55:00,160.83,160.84,160.33,160.33,10288.0,160.83,160.84,160.33,160.33,10288.0
2018-02-16 10:00:00,160.02,160.19,159.82,160.19,5300.0,160.02,160.19,159.82,160.19,5300.0
2018-02-16 10:05:00,160.2,160.81,160.05,160.64,5000.0,160.2,160.81,160.05,160.64,5000.0
2018-02-16 10:10:00,160.67,160.73,160.21,160.5,6393.0,160.67,160.73,160.21,160.5,6393.0
2018-02-16 10:15:00,160.47,160.76,160.42,160.46,14945.0,160.47,160.76,160.42,160.46,14945.0
2018-02-16 10:20:00,160.27,160.64,160.22,160.38,3929.0,160.27,160.64,160.22,160.38,3929.0
2018-02-16 10:25:00,160.23,160.63,160.07,160.62,6647.0,160.23,160.63,160.07,160.62,6647.0
2018-02-16 10:30:00,160.65,160.78,160.26,160.38,4334.0,160.65,160.78,160.26,160.38,4334.0
2018-02-16 10:35:00,160.31,160.47,160.24,160.24,7092.0,160.31,160.47,160.24,160.24,7092.0
2018-02-16 10:40:00,160.28,160.29,160.02,160.08,3100.0,160.28,160.29,160.02,160.08,3100.0
2018-02-16 10:45:00,159.98,160.35,159.92,160.17,5900.0,159.98,160.35,159.92,160.17,5900.0
2018-02-16 10:50:00,160.23,160.33,160.0,160.1,10266.0,160.23,160.33,160.0,160.1,10266.0
2018-02-16 10:55:00,160.02,160.18,159.93,160.13,3540.0,160.02,160.18,159.93,160.13,3540.0
2018-02-16 11:00:00,160.15,160.45,160.15,160.18,9227.0,160.15,160.45,160.15,160.18,9227.0
2018-02-16 11:05:00,160.31,160.54,160.27,160.48,3000.0,160.31,160.54,160.27,160.48,3000.0
2018-02-16 11:10:00,160.5,161.28,160.5,161.28,20917.0,160.5,161.28,160.5,161.28,20917.0
2018-02-16 11:15:00,161.39,161.39,160.63,160.84,6716.0,161.39,161.39,160.63,160.84,6716.0
2018-02-16 11:20:00,160.85,161.2,160.63,160.83,6004.0,160.85,161.2,160.63,160.83,6004.0
2018-02-16 11:25:00,160.65,160.98,160.56,160.56,10544.0,160.65,160.98,160.56,160.56,10544.0
2018-02-16 11:30:00,160.81,160.81,160.57,160.59,3926.0,160.81,160.81,160.57,160.59,3926.0
2018-02-16 11:35:00,160.65,160.86,160.64,160.85,2025.0,160.65,160.86,160.64,160.85,2025.0
2018-02-16 11:40:00,160.84,161.0,160.57,160.57,5741.0,160.84,161.0,160.57,160.57,5741.0
2018-02-16 11:45:00,160.42,160.87,160.42,160.87,2042.0,160.42,160.87,160.42,160.87,2042.0
2018-02-16 11:50:00,160.93,161.35,160.93,161.0,5736.0,160.93,161.35,160.93,161.0,5736.0
2018-02-16 11:55:00,161.0,161.15,160.99,161.09,4950.0,161.0,161.15,160.99,161.09,4950.0
2018-02-16 12:00:00,161.12,161.12,160.8,160.9,2350.0,161.12,161.12,160.8,160.9,2350.0
2018-02-16 12:05:00,161.04,161.05,160.88,160.96,2200.0,161.04,161.05,160.88,160.96,2200.0
2018-02-16 12:10:00,161.09,161.32,161.09,161.25,6362.0,161.09,161.32,161.09,161.25,6362.0
2018-02-16 12:15:00,161.21,161.58,161.21,161.58,7420.0,161.21,161.58,161.21,161.58,7420.0
2018-02-16 12:20:00,161.54,161.55,161.34,161.36,2500.0,161.54,161.55,161.34,161.36,2500.0
2018-02-16 12:25:00,161.43,161.67,161.35,161.66,4037.0,161.43,161.67,161.35,161.66,4037.0
2018-02-16 12:30:00,161.64,162.07,161.6,162.07,7465.0,161.64,162.07,161.6,162.07,7465.0
2018-02-16 12:35:00,162.01,162.02,161.64,161.64,2808.0,162.01,162.02,161.64,161.64,2808.0
2018-02-16 12:40:00,161.67,161.93,161.67,161.85,2955.0,161.67,161.93,161.67,161.85,2955.0
2018-02-16 12:45:00,161.9,161.96,161.74,161.81,2800.0,161.9,161.96,161.74,161.81,2800.0
2018-02-16 12:50:00,161.78,161.81,161.13,161.37,7232.0,161.78,161.81,161.13,161.37,7232.0
2018-02-16 12:55:00,161.29,161.45,161.16,161.4,4339.0,161.29,161.45,161.16,161.4,4339.0
2018-02-16 13:00:00,161.4,161.66,161.36,161.44,5438.0,161.4,161.66,161.36,161.44,5438.0
2018-02-16 13:05:00,161.39,161.59,161.18,161.59,4819.0,161.39,161.59,161.18,161.59,4819.0
2018-02-16 13:10:00,161.44,161.51,161.27,161.3,1500.0,161.44,161.51,161.27,161.3,1500.0
2018-02-16 13:15:00,161.56,161.7,160.93,161.05,6453.0,161.56,161.7,160.93,161.05,6453.0
2018-02-16 13:20:00,161.15,161.47,161.01,161.24,4200.0,161.15,161.47,161.01,161.24,4200.0
2018-02-16 13:25:00,161.29,161.32,160.65,160.88,5150.0,161.29,161.32,160.65,160.88,5150.0
2018-02-16 13:30:00,160.88,161.05,160.56,160.99,6782.0,160.88,161.05,160.56,160.99,6782.0
2018-02-16 13:35:00,161.11,161.39,161.09,161.09,4030.0,161.11,161.39,161.09,161.09,4030.0
2018-02-16 13:40:00,161.18,161.34,161.05,161.31,2283.0,161.18,161.34,161.05,161.31,2283.0
2018-02-16 13:45:00,161.46,161.57,161.13,161.25,3580.0,161.46,161.57,161.13,161.25,3580.0
2018-02-16 13:50:00,161.16,161.25,160.76,160.83,2926.0,161.16,161.25,160.76,160.83,2926.0
2018-02-16 13:55:00,160.74,160.78,160.5,160.65,8199.0,160.74,160.78,160.5,160.65,8199.0
2018-02-16 14:00:00,160.72,160.96,160.61,160.61,6361.0,160.72,160.96,160.61,160.61,6361.0
2018-02-16 14:05:00,160.42,160.74,160.42,160.6,3663.0,160.42,160.74,160.42,160.6,3663.0
2018-02-16 14:10:00,160.6,160.6,160.1,160.13,3745.0,160.6,160.6,160.1,160.13,3745.0
2018-02-16 14:15:00,160.04,160.15,159.77,160.02,10003.0,160.04,160.15,159.77,160.02,10003.0
2018-02-16 14:20:00,159.91,159.95,159.39,159.59,5254.0,159.91,159.95,159.39,159.59,5254.0
2018-02-16 14:25:00,159.56,160.25,159.56,160.25,4733.0,159.56,160.25,159.56,160.25,4733.0
2018-02-16 14:30:00,160.3,160.8,160.19,160.8,4500.0,160.3,160.8,160.19,160.8,4500.0
2018-02-16 14:35:00,160.67,160.82,160.47,160.64,3400.0,160.67,160.82,160.47,160.64,3400.0
2018-02-16 14:40:00,160.55,160.56,160.14,160.15,5641.0,160.55,160.56,160.14,160.15,5641.0
2018-02-16 14:45:00,160.27,160.45,160.09,160.43,3500.0,160.27,160.45,160.09,160.43,3500.0
2018-02-16 14:50:00,160.4,160.53,160.12,160.47,7434.0,160.4,160.53,160.12,160.47,7434.0
2018-02-16 14:55:00,160.58,160.98,160.58,160.68,4300.0,160.58,160.98,160.58,160.68,4300.0
2018-02-16 15:00:00,160.6,160.83,160.51,160.73,19067.0,160.6,160.83,160.51,160.73,19067.0
2018-02-16 15:05:00,160.68,161.02,160.66,160.66,7312.0,160.68,161.02,160.66,160.66,7312.0
2018-02-16 15:10:00,160.76,160.96,160.55,160.67,6186.0,160.76,160.96,160.55,160.67,6186.0
2018-02-16 15:15:00,160.78,161.12,160.75,161.04,21227.0,160.78,161.12,160.75,161.04,21227.0
2018-02-16 15:20:00,160.96,161.12,160.89,160.89,6611.0,160.96,161.12,160.89,160.89,6611.0
2018-02-16 15:25:00,160.9,161.23,160.84,161.03,12283.0,160.9,161.23,160.84,161.03,12283.0
2018-02-16 15:30:00,160.88,161.05,160.8,160.86,13706.0,160.88,161.05,160.8,160.86,13706.0
2018-02-16 15:35:00,160.84,161.19,160.83,161.08,57978.0,160.84,161.19,160.83,161.08,57978.0
2018-02-16 15:40:00,161.06,161.11,160.84,161.03,22383.0,161.06,161.11,160.84,161.03,22383.0
2018-02-16 15:45:00,161.03,161.46,161.03,161.38,20129.0,161.03,161.46,161.03,161.38,20129.0
2018-02-16 15:50:00,161.39,161.46,161.17,161.29,26406.0,161.39,161.46,161.17,161.29,26406.0
2018-02-16 15:55:00,161.32,161.33,160.68,160.73,53818.0,161.32,161.33,160.68,160.73,53818.0
2018-02-20 09:30:00,158.49,161.0,158.01,160.89,40322.0,158.49,161.0,158.01,160.89,40322.0
2018-02-20 09:35:00,160.73,160.91,160.01,160.88,16512.0,160.73,160.91,160.01,160.88,16512.0
2018-02-20 09:40:00,160.84,161.03,160.51,160.59,8475.0,160.84,161.03,160.51,160.59,8475.0
2018-02-20 09:45:00,160.45,161.58,160.32,161.42,24526.0,160.45,161.58,160.32,161.42,24526.0
2018-02-20 09:50:00,161.4,161.75,161.28,161.56,12657.0,161.4,161.75,161.28,161.56,12657.0
2018-02-20 09:55:00,161.65,161.65,160.9,160.93,10464.0,161.65,161.65,160.9,160.93,10464.0
2018-02-20 10:00:00,161.03,161.3,160.87,161.08,15283.0,161.03,161.3,160.87,161.08,15283.0
2018-02-20 10:05:00,161.08,161.22,160.43,160.44,15219.0,161.08,161.22,160.43,160.44,15219.0
2018-02-20 10:10:00,160.67,161.15,160.56,161.03,11432.0,160.67,161.15,160.56,161.03,11432.0
2018-02-20 10:15:00,161.0,161.25,160.69,161.25,8129.0,161.0,161.25,160.69,161.25,8129.0
2018-02-20 10:20:00,161.11,161.3,160.85,160.97,16710.0,161.11,161.3,160.85,160.97,16710.0
2018-02-20 10:25:00,160.95,161.04,160.55,160.58,14126.0,160.95,161.04,160.55,160.58,14126.0
2018-02-20 10:30:00,160.5,160.64,160.14,160.23,9871.0,160.5,160.64,160.14,160.23,9871.0
2018-02-20 10:35:00,160.31,160.31,159.92,159.92,5050.0,160.31,160.31,159.92,159.92,5050.0
2018-02-20 10:40:00,159.92,160.31,159.82,160.31,4352.0,159.92,160.31,159.82,160.31,4352.0
2018-02-20 10:45:00,160.34,160.75,160.32,160.75,3026.0,160.34,160.75,160.32,160.75,3026.0
2018-02-20 10:50:00,160.75,160.75,160.13,160.36,8575.0,160.75,160.75,160.13,160.36,8575.0
2018-02-20 10:55:00,160.42,160.65,160.39,160.53,3398.0,160.42,160.65,160.39,160.53,3398.0
2018-02-20 11:00:00,160.65,161.58,160.62,161.5,4716.0,160.65,161.58,160.62,161.5,4716.0
2018-02-20 11:05:00,161.45,161.73,161.33,161.69,15189.0,161.45,161.73,161.33,161.69,15189.0
2018-02-20 11:10:00,161.56,161.79,161.19,161.19,15718.0,161.56,161.79,161.19,161.19,15718.0
2018-02-20 11:15:00,161.28,161.81,161.23,161.81,8814.0,161.28,161.81,161.23,161.81,8814.0
2018-02-20 11:20:00,161.79,162.44,161.79,162.44,15653.0,161.79,162.44,161.79,162.44,15653.0
2018-02-20 11:25:00,162.36,162.36,162.0,162.11,15854.0,162.36,162.36,162.0,162.11,15854.0
2018-02-20 11:30:00,162.17,162.19,161.92,162.18,7750.0,162.17,162.19,161.92,162.18,7750.0
2018-02-20 11:35:00,162.19,162.67,162.18,162.21,12862.0,162.19,162.67,162.18,162.21,12862.0
2018-02-20 11:40:00,162.18,162.34,162.13,162.28,4312.0,162.18,162.34,162.13,162.28,4312.0
2018-02-20 11:45:00,162.2,162.42,162.08,162.31,8459.0,162.2,162.42,162.08,162.31,8459.0
2018-02-20 11:50:00,162.27,162.56,162.27,162.37,9915.0,162.27,162.56,162.27,162.37,9915.0
2018-02-20 11:55:00,162.28,162.55,162.28,162.52,2900.0,162.28,162.55,162.28,162.52,2900.0
2018-02-20 12:00:00,162.56,162.76,162.56,162.65,3919.0,162.56,162.76,162.56,162.65,3919.0
2018-02-20 12:05:00,162.66,163.0,162.6,163.0,14847.0,162.66,163.0,162.6,163.0,14847.0
2018-02-20 12:10:00,162.96,163.0,162.71,162.78,14709.0,162.96,163.0,162.71,162.78,14709.0
2018-02-20 12:15:00,162.85,163.0,162.72,162.76,8371.0,162.85,163.0,162.72,162.76,8371.0
2018-02-20 12:20:00,162.7,162.93,162.64,162.93,4900.0,162.7,162.93,162.64,162.93,4900.0
2018-02-20 12:25:00,162.93,162.93,162.56,162.66,25125.0,162.93,162.93,162.56,162.66,25125.0
2018-02-20 12:30:00,162.74,163.56,162.73,163.56,16985.0,162.74,163.56,162.73,163.56,16985.0
2018-02-20 12:35:00,163.53,163.89,163.47,163.7,14036.0,163.53,163.89,163.47,163.7,14036.0
2018-02-20 12:40:00,163.68,163.78,163.52,163.75,8285.0,163.68,163.78,163.52,163.75,8285.0
2018-02-20 12:45:00,163.74,164.01,163.74,163.9,10889.0,163.74,164.01,163.74,163.9,10889.0
2018-02-20 12:50:00,163.97,163.97,163.72,163.95,8307.0,163.97,163.97,163.72,163.95,8307.0
2018-02-20 12:55:00,163.95,163.99,163.75,163.99,4930.0,163.95,163.99,163.75,163.99,4930.0
2018-02-20 13:00:00,163.87,163.87,163.45,163.45,5100.0,163.87,163.87,163.45,163.45,5100.0
2018-02-20 13:05:00,163.45,163.5,163.01,163.13,3700.0,163.45,163.5,163.01,163.13,3700.0
2018-02-20 13:10:00,163.14,163.37,163.07,163.31,3750.0,163.14,163.37,163.07,163.31,3750.0
2018-02-20 13:15:00,163.24,163.61,163.24,163.61,2239.0,163.24,163.61,163.24,163.61,2239.0
2018-02-20 13:20:00,163.5,163.5,163.12,163.3,4381.0,163.5,163.5,163.12,163.3,4381.0
2018-02-20 13:25:00,163.3,163.34,162.78,162.79,5200.0,163.3,163.34,162.78,162.79,5200.0
2018-02-20 13:30:00,162.88,163.15,162.87,163.1,1800.0,162.88,163.15,162.87,163.1,1800.0
2018-02-20 13:35:00,163.12,163.24,162.95,163.24,3511.0,163.12,163.24,162.95,163.24,3511.0
2018-02-20 13:40:00,163.22,163.36,163.13,163.13,3551.0,163.22,163.36,163.13,163.13,3551.0
2018-02-20 13:45:00,163.14,163.51,163.13,163.51,2805.0,163.14,163.51,163.13,163.51,2805.0
2018-02-20 13:50:00,163.53,163.55,163.27,163.35,3571.0,163.53,163.55,163.27,163.35,3571.0
2018-02-20 13:55:00,163.37,163.37,162.89,163.27,5887.0,163.37,163.37,162.89,163.27,5887.0
2018-02-20 14:00:00,163.35,163.41,162.99,163.13,3768.0,163.35,163.41,162.99,163.13,3768.0
2018-02-20 14:05:00,163.13,163.13,162.83,162.92,6200.0,163.13,163.13,162.83,162.92,6200.0
2018-02-20 14:10:00,162.88,162.89,162.39,162.54,8133.0,162.88,162.89,162.39,162.54,8133.0
2018-02-20 14:15:00,162.54,162.69,162.25,162.35,11419.0,162.54,162.69,162.25,162.35,11419.0
2018-02-20 14:20:00,162.35,162.74,162.34,162.72,12112.0,162.35,162.74,162.34,162.72,12112.0
2018-02-20 14:25:00,162.69,162.93,162.69,162.76,12564.0,162.69,162.93,162.69,162.76,12564.0
2018-02-20 14:30:00,162.66,162.94,162.61,162.72,6200.0,162.66,162.94,162.61,162.72,6200.0
2018-02-20 14:35:00,162.83,162.87,162.67,162.7,6681.0,162.83,162.87,162.67,162.7,6681.0
2018-02-20 14:40:00,162.8,162.94,162.57,162.67,4400.0,162.8,162.94,162.57,162.67,4400.0
2018-02-20 14:45:00,162.67,162.72,162.45,162.45,7546.0,162.67,162.72,162.45,162.45,7546.0
2018-02-20 14:50:00,162.42,162.42,162.03,162.12,9481.0,162.42,162.42,162.03,162.12,9481.0
2018-02-20 14:55:00,162.09,162.12,161.76,161.76,8262.0,162.09,162.12,161.76,161.76,8262.0
2018-02-20 15:00:00,161.85,162.26,161.84,162.11,5000.0,161.85,162.26,161.84,162.11,5000.0
2018-02-20 15:05:00,162.13,162.19,161.36,161.36,15422.0,162.13,162.19,161.36,161.36,15422.0
2018-02-20 15:10:00,161.36,161.67,161.02,161.21,14470.0,161.36,161.67,161.02,161.21,14470.0
2018-02-20 15:15:00,161.1,161.5,160.95,160.95,8755.0,161.1,161.5,160.95,160.95,8755.0
2018-02-20 15:20:00,161.0,161.0,160.57,160.86,6970.0,161.0,161.0,160.57,160.86,6970.0
2018-02-20 15:25:00,160.95,160.98,160.68,160.98,8768.0,160.95,160.98,160.68,160.98,8768.0
2018-02-20 15:30:00,160.92,161.08,160.82,160.95,10345.0,160.92,161.08,160.82,160.95,10345.0
2018-02-20 15:35:00,160.97,160.97,160.73,160.75,11099.0,160.97,160.97,160.73,160.75,11099.0
2018-02-20 15:40:00,160.77,160.83,160.56,160.64,34246.0,160.77,160.83,160.56,160.64,34246.0
2018-02-20 15:45:00,160.63,161.33,160.5,161.07,16329.0,160.63,161.33,160.5,161.07,16329.0
2018-02-20 15:50:00,161.12,161.36,160.96,161.28,66554.0,161.12,161.36,160.96,161.28,66554.0
2018-02-20 15:55:00,161.35,161.41,160.95,160.99,45274.0,161.35,161.41,160.95,160.99,45274.0
2018-02-21 09:30:00,160.63,161.19,160.32,160.92,37554.0,160.63,161.19,160.32,160.92,37554.0
2018-02-21 09:35:00,161.39,161.44,160.48,160.48,7304.0,161.39,161.44,160.48,160.48,7304.0
2018-02-21 09:40:00,160.53,160.76,160.21,160.43,9372.0,160.53,160.76,160.21,160.43,9372.0
2018-02-21 09:45:00,160.47,160.86,160.3,160.72,12675.0,160.47,160.86,160.3,160.72,12675.0
2018-02-21 09:50:00,160.55,160.77,160.28,160.33,5119.0,160.55,160.77,160.28,160.33,5119.0
2018-02-21 09:55:00,160.46,160.46,159.79,160.25,34426.0,160.46,160.46,159.79,160.25,34426.0
2018-02-21 10:00:00,160.31,161.22,160.3,160.45,23862.0,160.31,161.22,160.3,160.45,23862.0
2018-02-21 10:05:00,160.49,160.49,159.71,160.06,10310.0,160.49,160.49,159.71,160.06,10310.0
2018-02-21 10:10:00,160.13,160.21,159.15,159.15,9763.0,160.13,160.21,159.15,159.15,9763.0
2018-02-21 10:15:00,159.31,159.88,159.31,159.59,8200.0,159.31,159.88,159.31,159.59,8200.0
2018-02-21 10:20:00,159.66,159.86,159.65,159.69,3700.0,159.66,159.86,159.65,159.69,3700.0
2018-02-21 10:25:00,159.8,159.8,159.44,159.62,6545.0,159.8,159.8,159.44,159.62,6545.0
2018-02-21 10:30:00,159.54,159.8,159.43,159.79,10818.0,159.54,159.8,159.43,159.79,10818.0
2018-02-21 10:35:00,159.8,159.8,159.41,159.47,14053.0,159.8,159.8,159.41,159.47,14053.0
2018-02-21 10:40:00,159.55,159.57,159.15,159.57,12692.0,159.55,159.57,159.15,159.57,12692.0
2018-02-21 10:45:00,159.52,159.8,159.33,159.33,11436.0,159.52,159.8,159.33,159.33,11436.0
2018-02-21 10:50:00,159.36,159.46,159.05,159.05,11396.0,159.36,159.46,159.05,159.05,11396.0
2018-02-21 10:55:00,159.14,159.14,158.78,158.84,11695.0,159.14,159.14,158.78,158.84,11695.0
2018-02-21 11:00:00,158.9,159.33,158.89,159.15,15905.0,158.9,159.33,158.89,159.15,15905.0
2018-02-21 11:05:00,159.16,159.55,159.15,159.22,6900.0,159.16,159.55,159.15,159.22,6900.0
2018-02-21 11:10:00,159.22,159.32,158.41,158.42,25605.0,159.22,159.32,158.41,158.42,25605.0
2018-02-21 11:15:00,158.43,158.78,158.28,158.47,15466.0,158.43,158.78,158.28,158.47,15466.0
2018-02-21 11:20:00,158.5,158.53,157.98,158.33,13543.0,158.5,158.53,157.98,158.33,13543.0
2018-02-21 11:25:00,158.31,158.61,158.29,158.52,2800.0,158.31,158.61,158.29,158.52,2800.0
2018-02-21 11:30:00,158.42,158.85,158.42,158.62,7650.0,158.42,158.85,158.42,158.62,7650.0
2018-02-21 11:35:00,158.62,158.71,158.35,158.41,6798.0,158.62,158.71,158.35,158.41,6798.0
2018-02-21 11:40:00,158.42,158.65,158.31,158.46,5594.0,158.42,158.65,158.31,158.46,5594.0
2018-02-21 11:45:00,158.57,158.74,158.35,158.74,8000.0,158.57,158.74,158.35,158.74,8000.0
2018-02-21 11:50:00,158.67,158.9,158.48,158.81,5000.0,158.67,158.9,158.48,158.81,5000.0
2018-02-21 11:55:00,158.84,158.84,158.39,158.55,8900.0,158.84,158.84,158.39,158.55,8900.0
2018-02-21 12:00:00,158.52,158.67,158.42,158.42,4250.0,158.52,158.67,158.42,158.42,4250.0
2018-02-21 12:05:00,158.51,158.51,158.3,158.3,4728.0,158.51,158.51,158.3,158.3,4728.0
2018-02-21 12:10:00,158.37,158.53,158.3,158.31,6600.0,158.37,158.53,158.3,158.31,6600.0
2018-02-21 12:15:00,158.36,158.58,158.3,158.46,15072.0,158.36,158.58,158.3,158.46,15072.0
2018-02-21 12:20:00,158.47,158.58,158.3,158.44,13532.0,158.47,158.58,158.3,158.44,13532.0
2018-02-21 12:25:00,158.39,158.54,158.38,158.52,9824.0,158.39,158.54,158.38,158.52,9824.0
2018-02-21 12:30:00,158.61,159.0,158.61,159.0,2857.0,158.61,159.0,158.61,159.0,2857.0
2018-02-21 12:35:00,159.0,159.16,158.87,159.12,3200.0,159.0,159.16,158.87,159.12,3200.0
2018-02-21 12:40:00,159.06,159.21,159.06,159.14,2740.0,159.06,159.21,159.06,159.14,2740.0
2018-02-21 12:45:00,159.14,159.14,158.87,158.9,5000.0,159.14,159.14,158.87,158.9,5000.0
2018-02-21 12:50:00,158.97,159.13,158.97,159.13,1600.0,158.97,159.13,158.97,159.13,1600.0
2018-02-21 12:55:00,159.25,159.32,159.08,159.24,7916.0,159.25,159.32,159.08,159.24,7916.0
2018-02-21 13:00:00,159.4,159.48,159.25,159.25,3233.0,159.4,159.48,159.25,159.25,3233.0
2018-02-21 13:05:00,159.32,159.35,158.93,159.06,7252.0,159.32,159.35,158.93,159.06,7252.0
2018-02-21 13:10:00,159.14,159.5,159.06,159.5,2300.0,159.14,159.5,159.06,159.5,2300.0
2018-02-21 13:15:00,159.5,159.57,159.29,159.46,5407.0,159.5,159.57,159.29,159.46,5407.0
2018-02-21 13:20:00,159.45,159.68,159.42,159.67,5000.0,159.45,159.68,159.42,159.67,5000.0
2018-02-21 13:25:00,159.75,160.35,159.68,160.23,14612.0,159.75,160.35,159.68,160.23,14612.0
2018-02-21 13:30:00,160.17,160.51,160.13,160.35,14916.0,160.17,160.51,160.13,160.35,14916.0
2018-02-21 13:35:00,160.2,160.27,160.11,160.26,3976.0,160.2,160.27,160.11,160.26,3976.0
2018-02-21 13:40:00,160.24,160.38,160.14,160.38,4315.0,160.24,160.38,160.14,160.38,4315.0
2018-02-21 13:45:00,160.32,160.53,160.27,160.27,4150.0,160.32,160.53,160.27,160.27,4150.0
2018-02-21 13:50:00,160.38,160.78,160.33,160.75,7101.0,160.38,160.78,160.33,160.75,7101.0
2018-02-21 13:55:00,160.68,160.87,160.66,160.66,2875.0,160.68,160.87,160.66,160.66,2875.0
2018-02-21 14:00:00,160.66,161.27,160.52,161.04,5435.0,160.66,161.27,160.52,161.04,5435.0
2018-02-21 14:05:00,161.11,161.72,161.1,161.53,11930.0,161.11,161.72,161.1,161.53,11930.0
2018-02-21 14:10:00,161.37,161.57,161.18,161.2,9227.0,161.37,161.57,161.18,161.2,9227.0
2018-02-21 14:15:00,161.26,161.28,161.05,161.18,11120.0,161.26,161.28,161.05,161.18,11120.0
2018-02-21 14:20:00,161.29,161.38,161.15,161.26,10729.0,161.29,161.38,161.15,161.26,10729.0
2018-02-21 14:25:00,161.26,161.39,160.98,160.98,8125.0,161.26,161.39,160.98,160.98,8125.0
2018-02-21 14:30:00,161.03,161.05,160.59,160.79,4000.0,161.03,161.05,160.59,160.79,4000.0
2018-02-21 14:35:00,160.88,161.0,160.75,160.83,3200.0,160.88,161.0,160.75,160.83,3200.0
2018-02-21 14:40:00,160.81,160.92,160.7,160.76,5720.0,160.81,160.92,160.7,160.76,5720.0
2018-02-21 14:45:00,160.84,160.86,160.35,160.35,4783.0,160.84,160.86,160.35,160.35,4783.0
2018-02-21 14:50:00,160.26,160.33,159.95,160.06,6200.0,160.26,160.33,159.95,160.06,6200.0
2018-02-21 14:55:00,160.04,160.09,159.83,159.95,17678.0,160.04,160.09,159.83,159.95,17678.0
2018-02-21 15:00:00,159.9,159.9,159.38,159.65,12373.0,159.9,159.9,159.38,159.65,12373.0
2018-02-21 15:05:00,159.74,159.76,159.22,159.28,5942.0,159.74,159.76,159.22,159.28,5942.0
2018-02-21 15:10:00,159.2,159.49,159.07,159.31,9174.0,159.2,159.49,159.07,159.31,9174.0
2018-02-21 15:15:00,159.22,159.32,158.93,159.05,22594.0,159.22,159.32,158.93,159.05,22594.0
2018-02-21 15:20:00,159.03,159.43,158.79,159.14,9827.0,159.03,159.43,158.79,159.14,9827.0
2018-02-21 15:25:00,159.0,159.44,158.95,159.22,5394.0,159.0,159.44,158.95,159.22,5394.0
2018-02-21 15:30:00,159.32,159.55,159.17,159.38,8637.0,159.32,159.55,159.17,159.38,8637.0
2018-02-21 15:35:00,159.45,159.52,158.94,159.0,12309.0,159.45,159.52,158.94,159.0,12309.0
2018-02-21 15:40:00,158.96,159.0,158.43,158.58,23217.0,158.96,159.0,158.43,158.58,23217.0
2018-02-21 15:45:00,158.5,158.89,158.45,158.62,38584.0,158.5,158.89,158.45,158.62,38584.0
2018-02-21 15:50:00,158.59,158.79,158.24,158.61,36979.0,158.59,158.79,158.24,158.61,36979.0
2018-02-21 15:55:00,158.61,158.64,157.83,157.92,78327.0,158.61,158.64,157.83,157.92,78327.0
2018-02-22 09:30:00,161.5,162.32,160.4,162.32,69031.0,161.5,162.32,160.4,162.32,69031.0
2018-02-22 09:35:00,162.2,162.29,161.0,161.17,20692.0,162.2,162.29,161.0,161.17,20692.0
2018-02-22 09:40:00,161.07,161.56,160.75,160.97,35135.0,161.07,161.56,160.75,160.97,35135.0
2018-02-22 09:45:00,161.05,161.12,160.2,160.76,30981.0,161.05,161.12,160.2,160.76,30981.0
2018-02-22 09:50:00,160.72,160.72,159.39,159.9,38732.0,160.72,160.72,159.39,159.9,38732.0
2018-02-22 09:55:00,159.83,160.04,159.2,159.72,20749.0,159.83,160.04,159.2,159.72,20749.0
2018-02-22 10:00:00,159.66,159.98,159.49,159.73,25602.0,159.66,159.98,159.49,159.73,25602.0
2018-02-22 10:05:00,159.91,160.05,159.5,159.74,22535.0,159.91,160.05,159.5,159.74,22535.0
2018-02-22 10:10:00,159.72,160.44,159.72,160.1,19905.0,159.72,160.44,159.72,160.1,19905.0
2018-02-22 10:15:00,160.1,160.25,159.72,159.72,16900.0,160.1,160.25,159.72,159.72,16900.0
2018-02-22 10:20:00,159.71,160.16,159.65,159.94,7732.0,159.71,160.16,159.65,159.94,7732.0
2018-02-22 10:25:00,159.93,160.17,159.73,160.17,16113.0,159.93,160.17,159.73,160.17,16113.0
2018-02-22 10:30:00,160.14,160.14,159.88,159.97,8666.0,160.14,160.14,159.88,159.97,8666.0
2018-02-22 10:35:00,160.02,160.43,160.02,160.43,10600.0,160.02,160.43,160.02,160.43,10600.0
2018-02-22 10:40:00,160.37,160.4,159.97,160.06,8054.0,160.37,160.4,159.97,160.06,8054.0
2018-02-22 10:45:00,160.04,160.4,159.86,160.17,14148.0,160.04,160.4,159.86,160.17,14148.0
2018-02-22 10:50:00,160.24,160.3,159.66,159.8,16300.0,160.24,160.3,159.66,159.8,16300.0
2018-02-22 10:55:00,159.88,160.05,159.79,159.84,5865.0,159.88,160.05,159.79,159.84,5865.0
2018-02-22 11:00:00,159.85,160.3,159.83,160.12,6785.0,159.85,160.3,159.83,160.12,6785.0
2018-02-22 11:05:00,160.18,160.41,159.92,160.11,6900.0,160.18,160.41,159.92,160.11,6900.0
2018-02-22 11:10:00,160.09,160.3,160.01,160.09,36337.0,160.09,160.3,160.01,160.09,36337.0
2018-02-22 11:15:00,160.09,160.31,159.98,160.11,10644.0,160.09,160.31,159.98,160.11,10644.0
2018-02-22 11:20:00,160.06,160.35,159.89,159.9,19552.0,160.06,160.35,159.89,159.9,19552.0
2018-02-22 11:25:00,159.94,160.09,159.81,160.0,11534.0,159.94,160.09,159.81,160.0,11534.0
2018-02-22 11:30:00,159.95,160.12,159.76,159.8,13219.0,159.95,160.12,159.76,159.8,13219.0
2018-02-22 11:35:00,159.76,160.05,159.74,159.93,6235.0,159.76,160.05,159.74,159.93,6235.0
2018-02-22 11:40:00,160.0,160.05,159.77,159.9,7113.0,160.0,160.05,159.77,159.9,7113.0
2018-02-22 11:45:00,159.9,159.9,159.62,159.64,13269.0,159.9,159.9,159.62,159.64,13269.0
2018-02-22 11:50:00,159.69,159.69,159.26,159.52,30836.0,159.69,159.69,159.26,159.52,30836.0
2018-02-22 11:55:00,159.58,159.68,159.42,159.43,7915.0,159.58,159.68,159.42,159.43,7915.0
2018-02-22 12:00:00,159.48,159.83,159.43,159.49,8370.0,159.48,159.83,159.43,159.49,8370.0
2018-02-22 12:05:00,159.48,159.68,159.36,159.55,7800.0,159.48,159.68,159.36,159.55,7800.0
2018-02-22 12:10:00,159.62,159.63,159.33,159.41,5706.0,159.62,159.63,159.33,159.41,5706.0
2018-02-22 12:15:00,159.41,159.69,159.41,159.5,9072.0,159.41,159.69,159.41,159.5,9072.0
2018-02-22 12:20:00,159.5,159.76,159.5,159.76,3300.0,159.5,159.76,159.5,159.76,3300.0
2018-02-22 12:25:00,159.72,159.75,159.1,159.11,8600.0,159.72,159.75,159.1,159.11,8600.0
2018-02-22 12:30:00,159.18,159.22,158.93,159.04,8199.0,159.18,159.22,158.93,159.04,8199.0
2018-02-22 12:35:00,159.04,159.2,159.0,159.03,4300.0,159.04,159.2,159.0,159.03,4300.0
2018-02-22 12:40:00,159.04,159.23,158.92,158.92,4609.0,159.04,159.23,158.92,158.92,4609.0
2018-02-22 12:45:00,158.93,159.07,158.67,158.67,6920.0,158.93,159.07,158.67,158.67,6920.0
2018-02-22 12:50:00,158.55,158.95,158.42,158.87,7855.0,158.55,158.95,158.42,158.87,7855.0
2018-02-22 12:55:00,158.92,159.13,158.88,158.88,5900.0,158.92,159.13,158.88,158.88,5900.0
2018-02-22 13:00:00,159.03,159.36,158.95,159.36,3800.0,159.03,159.36,158.95,159.36,3800.0
2018-02-22 13:05:00,159.26,159.34,159.12,159.25,7500.0,159.26,159.34,159.12,159.25,7500.0
2018-02-22 13:10:00,159.25,159.25,158.3,158.51,12800.0,159.25,159.25,158.3,158.51,12800.0
2018-02-22 13:15:00,158.44,158.65,158.39,158.48,7258.0,158.44,158.65,158.39,158.48,7258.0
2018-02-22 13:20:00,158.44,158.55,158.28,158.44,5800.0,158.44,158.55,158.28,158.44,5800.0
2018-02-22 13:25:00,158.35,158.81,158.35,158.71,30002.0,158.35,158.81,158.35,158.71,30002.0
2018-02-22 13:30:00,158.77,158.82,158.48,158.48,7200.0,158.77,158.82,158.48,158.48,7200.0
2018-02-22 13:35:00,158.56,158.85,158.55,158.85,6900.0,158.56,158.85,158.55,158.85,6900.0
2018-02-22 13:40:00,158.84,158.84,158.44,158.63,14033.0,158.84,158.84,158.44,158.63,14033.0
2018-02-22 13:45:00,158.54,158.69,158.45,158.65,23744.0,158.54,158.69,158.45,158.65,23744.0
2018-02-22 13:50:00,158.51,159.07,158.47,159.06,12108.0,158.51,159.07,158.47,159.06,12108.0
2018-02-22 13:55:00,159.05,159.38,158.96,159.35,8400.0,159.05,159.38,158.96,159.35,8400.0
2018-02-22 14:00:00,159.32,159.53,159.12,159.45,8789.0,159.32,159.53,159.12,159.45,8789.0
2018-02-22 14:05:00,159.51,159.51,159.01,159.01,9690.0,159.51,159.51,159.01,159.01,9690.0
2018-02-22 14:10:00,159.06,159.12,158.72,158.85,6684.0,159.06,159.12,158.72,158.85,6684.0
2018-02-22 14:15:00,158.89,159.09,158.88,159.05,3100.0,158.89,159.09,158.88,159.05,3100.0
2018-02-22 14:20:00,159.04,159.22,158.96,159.17,7936.0,159.04,159.22,158.96,159.17,7936.0
2018-02-22 14:25:00,159.23,159.7,159.13,159.7,10048.0,159.23,159.7,159.13,159.7,10048.0
2018-02-22 14:30:00,159.72,159.89,159.66,159.87,5075.0,159.72,159.89,159.66,159.87,5075.0
2018-02-22 14:35:00,159.79,159.83,159.57,159.75,6017.0,159.79,159.83,159.57,159.75,6017.0
2018-02-22 14:40:00,159.71,159.71,159.26,159.31,15569.0,159.71,159.71,159.26,159.31,15569.0
2018-02-22 14:45:00,159.31,159.37,159.23,159.28,7235.0,159.31,159.37,159.23,159.28,7235.0
2018-02-22 14:50:00,159.27,159.35,159.14,159.18,7600.0,159.27,159.35,159.14,159.18,7600.0
2018-02-22 14:55:00,159.17,159.23,158.15,158.15,26483.0,159.17,159.23,158.15,158.15,26483.0
2018-02-22 15:00:00,158.31,158.5,157.98,158.0,12670.0,158.31,158.5,157.98,158.0,12670.0
2018-02-22 15:05:00,157.94,158.41,157.8,157.97,20985.0,157.94,158.41,157.8,157.97,20985.0
2018-02-22 15:10:00,158.0,158.48,158.0,158.43,14857.0,158.0,158.48,158.0,158.43,14857.0
2018-02-22 15:15:00,158.44,158.5,158.22,158.38,12185.0,158.44,158.5,158.22,158.38,12185.0
2018-02-22 15:20:00,158.38,158.48,158.19,158.28,12208.0,158.38,158.48,158.19,158.28,12208.0
2018-02-22 15:25:00,158.27,158.53,158.06,158.11,10500.0,158.27,158.53,158.06,158.11,10500.0
2018-02-22 15:30:00,158.18,158.26,157.96,158.24,11562.0,158.18,158.26,157.96,158.24,11562.0
2018-02-22 15:35:00,158.29,158.32,157.94,158.03,18096.0,158.29,158.32,157.94,158.03,18096.0
2018-02-22 15:40:00,157.99,158.45,157.96,158.01,13898.0,157.99,158.45,157.96,158.01,13898.0
2018-02-22 15:45:00,157.95,157.95,157.17,157.29,36051.0,157.95,157.95,157.17,157.29,36051.0
2018-02-22 15:50:00,157.12,157.71,157.0,157.56,68390.0,157.12,157.71,157.0,157.56,68390.0
2018-02-22 15:55:00,157.53,157.72,157.38,157.62,70679.0,157.53,157.72,157.38,157.62,70679.0
2018-02-23 09:30:00,159.01,159.11,158.1,158.95,19341.0,159.01,159.11,158.1,158.95,19341.0
2018-02-23 09:35:00,158.75,158.75,158.1,158.43,6200.0,158.75,158.75,158.1,158.43,6200.0
2018-02-23 09:40:00,158.63,158.93,158.4,158.75,4873.0,158.63,158.93,158.4,158.75,4873.0
2018-02-23 09:45:00,158.98,158.99,158.66,158.66,7120.0,158.98,158.99,158.66,158.66,7120.0
2018-02-23 09:50:00,158.6,159.19,158.5,159.0,7738.0,158.6,159.19,158.5,159.0,7738.0
2018-02-23 09:55:00,159.17,160.0,159.1,159.66,32021.0,159.17,160.0,159.1,159.66,32021.0
2018-02-23 10:00:00,159.67,160.61,159.51,160.31,30300.0,159.67,160.61,159.51,160.31,30300.0
2018-02-23 10:05:00,160.2,160.2,159.73,160.04,12432.0,160.2,160.2,159.73,160.04,12432.0
2018-02-23 10:10:00,159.91,160.01,159.43,159.43,18768.0,159.91,160.01,159.43,159.43,18768.0
2018-02-23 10:15:00,159.64,159.78,159.31,159.51,17800.0,159.64,159.78,159.31,159.51,17800.0
2018-02-23 10:20:00,159.53,159.75,159.16,159.62,8970.0,159.53,159.75,159.16,159.62,8970.0
2018-02-23 10:25:00,159.55,160.4,159.49,159.67,18891.0,159.55,160.4,159.49,159.67,18891.0
2018-02-23 10:30:00,159.78,160.14,159.55,159.87,5707.0,159.78,160.14,159.55,159.87,5707.0
2018-02-23 10:35:00,159.92,160.21,159.76,160.2,12440.0,159.92,160.21,159.76,160.2,12440.0
2018-02-23 10:40:00,160.3,160.67,160.29,160.64,10199.0,160.3,160.67,160.29,160.64,10199.0
2018-02-23 10:45:00,160.59,160.8,160.56,160.72,13957.0,160.59,160.8,160.56,160.72,13957.0
2018-02-23 10:50:00,160.7,161.25,160.7,160.99,21464.0,160.7,161.25,160.7,160.99,21464.0
2018-02-23 10:55:00,160.94,161.33,160.73,161.22,15151.0,160.94,161.33,160.73,161.22,15151.0
2018-02-23 11:00:00,161.28,161.57,161.13,161.42,11107.0,161.28,161.57,161.13,161.42,11107.0
2018-02-23 11:05:00,161.28,161.58,161.11,161.36,11100.0,161.28,161.58,161.11,161.36,11100.0
2018-02-23 11:10:00,161.36,161.46,161.07,161.28,12793.0,161.36,161.46,161.07,161.28,12793.0
2018-02-23 11:15:00,161.31,161.43,161.16,161.16,10330.0,161.31,161.43,161.16,161.16,10330.0
2018-02-23 11:20:00,161.16,161.4,161.12,161.26,20259.0,161.16,161.4,161.12,161.26,20259.0
2018-02-23 11:25:00,161.33,161.58,161.26,161.39,13992.0,161.33,161.58,161.26,161.39,13992.0
2018-02-23 11:30:00,161.46,161.55,161.28,161.34,7300.0,161.46,161.55,161.28,161.34,7300.0
2018-02-23 11:35:00,161.33,161.49,161.27,161.44,16062.0,161.33,161.49,161.27,161.44,16062.0
2018-02-23 11:40:00,161.47,161.5,161.22,161.22,8833.0,161.47,161.5,161.22,161.22,8833.0
2018-02-23 11:45:00,161.26,161.39,161.23,161.3,5112.0,161.26,161.39,161.23,161.3,5112.0
2018-02-23 11:50:00,161.3,161.65,161.3,161.55,5754.0,161.3,161.65,161.3,161.55,5754.0
2018-02-23 11:55:00,161.64,161.85,161.54,161.79,10581.0,161.64,161.85,161.54,161.79,10581.0
2018-02-23 12:00:00,161.87,161.88,161.66,161.81,9483.0,161.87,161.88,161.66,161.81,9483.0
2018-02-23 12:05:00,161.86,162.09,161.78,161.8,11143.0,161.86,162.09,161.78,161.8,11143.0
2018-02-23 12:10:00,161.88,162.09,161.88,162.04,12283.0,161.88,162.09,161.88,162.04,12283.0
2018-02-23 12:15:00,162.1,162.1,161.93,161.99,11915.0,162.1,162.1,161.93,161.99,11915.0
2018-02-23 12:20:00,162.08,162.29,161.98,162.29,5600.0,162.08,162.29,161.98,162.29,5600.0
2018-02-23 12:25:00,162.28,162.36,162.21,162.23,13731.0,162.28,162.36,162.21,162.23,13731.0
2018-02-23 12:30:00,162.26,162.42,162.25,162.34,6536.0,162.26,162.42,162.25,162.34,6536.0
2018-02-23 12:35:00,162.39,162.41,162.03,162.36,8234.0,162.39,162.41,162.03,162.36,8234.0
2018-02-23 12:40:00,162.43,162.6,162.43,162.46,9609.0,162.43,162.6,162.43,162.46,9609.0
2018-02-23 12:45:00,162.52,162.98,162.48,162.95,14692.0,162.52,162.98,162.48,162.95,14692.0
2018-02-23 12:50:00,162.82,162.96,162.64,162.7,5400.0,162.82,162.96,162.64,162.7,5400.0
2018-02-23 12:55:00,162.83,162.83,162.44,162.45,3742.0,162.83,162.83,162.44,162.45,3742.0
2018-02-23 13:00:00,162.39,162.45,162.19,162.34,7452.0,162.39,162.45,162.19,162.34,7452.0
2018-02-23 13:05:00,162.32,162.45,162.27,162.38,3904.0,162.32,162.45,162.27,162.38,3904.0
2018-02-23 13:10:00,162.43,162.47,162.11,162.3,7788.0,162.43,162.47,162.11,162.3,7788.0
2018-02-23 13:15:00,162.25,162.42,162.16,162.32,4145.0,162.25,162.42,162.16,162.32,4145.0
2018-02-23 13:20:00,162.32,162.43,162.24,162.41,4900.0,162.32,162.43,162.24,162.41,4900.0
2018-02-23 13:25:00,162.35,162.38,162.23,162.34,2100.0,162.35,162.38,162.23,162.34,2100.0
2018-02-23 13:30:00,162.41,162.59,162.41,162.52,4070.0,162.41,162.59,162.41,162.52,4070.0
2018-02-23 13:35:00,162.54,162.83,162.54,162.83,6516.0,162.54,162.83,162.54,162.83,6516.0
2018-02-23 13:40:00,162.79,163.09,162.79,162.91,21656.0,162.79,163.09,162.79,162.91,21656.0
2018-02-23 13:45:00,163.04,163.08,162.86,163.0,6054.0,163.04,163.08,162.86,163.0,6054.0
2018-02-23 13:50:00,163.02,163.09,162.92,163.06,4651.0,163.02,163.09,162.92,163.06,4651.0
2018-02-23 13:55:00,163.06,163.23,162.96,163.06,14523.0,163.06,163.23,162.96,163.06,14523.0
2018-02-23 14:00:00,163.09,163.18,163.0,163.09,8893.0,163.09,163.18,163.0,163.09,8893.0
2018-02-23 14:05:00,163.02,163.34,163.01,163.21,20249.0,163.02,163.34,163.01,163.21,20249.0
2018-02-23 14:10:00,163.15,163.48,163.15,163.48,6024.0,163.15,163.48,163.15,163.48,6024.0
2018-02-23 14:15:00,163.42,163.51,163.32,163.5,15066.0,163.42,163.51,163.32,163.5,15066.0
2018-02-23 14:20:00,163.51,163.99,163.47,163.99,14598.0,163.51,163.99,163.47,163.99,14598.0
2018-02-23 14:25:00,164.0,164.15,163.87,164.15,13325.0,164.0,164.15,163.87,164.15,13325.0
2018-02-23 14:30:00,164.13,164.29,164.1,164.19,11808.0,164.13,164.29,164.1,164.19,11808.0
2018-02-23 14:35:00,164.25,164.4,163.88,163.98,18734.0,164.25,164.4,163.88,163.98,18734.0
2018-02-23 14:40:00,163.98,164.27,163.91,164.27,12802.0,163.98,164.27,163.91,164.27,12802.0
2018-02-23 14:45:00,164.18,164.61,164.15,164.61,9783.0,164.18,164.61,164.15,164.61,9783.0
2018-02-23 14:50:00,164.61,164.68,164.25,164.48,16711.0,164.61,164.68,164.25,164.48,16711.0
2018-02-23 14:55:00,164.51,164.52,164.23,164.41,7992.0,164.51,164.52,164.23,164.41,7992.0
2018-02-23 15:00:00,164.48,165.14,164.46,165.08,23934.0,164.48,165.14,164.46,165.08,23934.0
2018-02-23 15:05:00,165.13,165.33,164.93,165.09,17427.0,165.13,165.33,164.93,165.09,17427.0
2018-02-23 15:10:00,165.09,165.1,164.83,164.91,9283.0,165.09,165.1,164.83,164.91,9283.0
2018-02-23 15:15:00,164.92,165.48,164.92,165.48,12697.0,164.92,165.48,164.92,165.48,12697.0
2018-02-23 15:20:00,165.44,165.52,165.21,165.52,23435.0,165.44,165.52,165.21,165.52,23435.0
2018-02-23 15:25:00,165.55,165.71,165.31,165.48,17438.0,165.55,165.71,165.31,165.48,17438.0
2018-02-23 15:30:00,165.45,165.63,164.88,165.0,33506.0,165.45,165.63,164.88,165.0,33506.0
2018-02-23 15:35:00,165.02,165.48,165.0,165.21,31714.0,165.02,165.48,165.0,165.21,31714.0
2018-02-23 15:40:00,165.28,165.5,165.19,165.24,31699.0,165.28,165.5,165.19,165.24,31699.0
2018-02-23 15:45:00,165.24,165.41,165.08,165.39,58708.0,165.24,165.41,165.08,165.39,58708.0
2018-02-23 15:50:00,165.41,165.62,165.26,165.41,53271.0,165.41,165.62,165.26,165.41,53271.0
2018-02-23 15:55:00,165.4,165.98,165.34,165.92,118587.0,165.4,165.98,165.34,165.92,118587.0
2018-02-26 09:30:00,167.2,167.2,166.03,166.94,34936.0,167.2,167.2,166.03,166.94,34936.0
2018-02-26 09:35:00,166.99,167.9,166.99,167.82,15985.0,166.99,167.9,166.99,167.82,15985.0
2018-02-26 09:40:00,167.84,168.41,167.55,168.05,24304.0,167.84,168.41,167.55,168.05,24304.0
2018-02-26 09:45:00,168.05,168.28,167.53,167.68,38850.0,168.05,168.28,167.53,167.68,38850.0
2018-02-26 09:50:00,167.7,167.88,167.27,167.27,33151.0,167.7,167.88,167.27,167.27,33151.0
2018-02-26 09:55:00,167.27,167.68,166.86,167.47,22263.0,167.27,167.68,166.86,167.47,22263.0
2018-02-26 10:00:00,167.46,167.46,167.01,167.12,9338.0,167.46,167.46,167.01,167.12,9338.0
2018-02-26 10:05:00,167.11,167.39,167.02,167.24,8046.0,167.11,167.39,167.02,167.24,8046.0
2018-02-26 10:10:00,167.36,167.47,167.08,167.23,14547.0,167.36,167.47,167.08,167.23,14547.0
2018-02-26 10:15:00,167.19,167.37,167.11,167.35,11100.0,167.19,167.37,167.11,167.35,11100.0
2018-02-26 10:20:00,167.33,167.74,167.24,167.74,13947.0,167.33,167.74,167.24,167.74,13947.0
2018-02-26 10:25:00,167.68,167.83,167.51,167.83,16223.0,167.68,167.83,167.51,167.83,16223.0
2018-02-26 10:30:00,167.83,167.94,167.69,167.76,20388.0,167.83,167.94,167.69,167.76,20388.0
2018-02-26 10:35:00,167.87,168.2,167.83,168.2,15482.0,167.87,168.2,167.83,168.2,15482.0
2018-02-26 10:40:00,168.18,168.44,167.93,168.04,11966.0,168.18,168.44,167.93,168.04,11966.0
2018-02-26 10:45:00,168.08,168.38,168.05,168.12,13595.0,168.08,168.38,168.05,168.12,13595.0
2018-02-26 10:50:00,168.12,168.22,167.95,168.0,20348.0,168.12,168.22,167.95,168.0,20348.0
2018-02-26 10:55:00,168.0,168.23,167.76,167.76,33839.0,168.0,168.23,167.76,167.76,33839.0
2018-02-26 11:00:00,167.81,168.21,167.58,168.2,10900.0,167.81,168.21,167.58,168.2,10900.0
2018-02-26 11:05:00,168.18,168.2,167.79,167.9,4924.0,168.18,168.2,167.79,167.9,4924.0
2018-02-26 11:10:00,167.99,168.23,167.99,168.23,5486.0,167.99,168.23,167.99,168.23,5486.0
2018-02-26 11:15:00,168.18,168.7,168.09,168.69,11704.0,168.18,168.7,168.09,168.69,11704.0
2018-02-26 11:20:00,168.68,168.68,168.28,168.49,12712.0,168.68,168.68,168.28,168.49,12712.0
2018-02-26 11:25:00,168.56,168.66,168.47,168.55,4573.0,168.56,168.66,168.47,168.55,4573.0
2018-02-26 11:30:00,168.62,168.65,168.36,168.36,10155.0,168.62,168.65,168.36,168.36,10155.0
2018-02-26 11:35:00,168.36,168.54,168.34,168.49,4502.0,168.36,168.54,168.34,168.49,4502.0
2018-02-26 11:40:00,168.43,168.79,168.41,168.7,7600.0,168.43,168.79,168.41,168.7,7600.0
2018-02-26 11:45:00,168.71,168.84,168.62,168.62,5401.0,168.71,168.84,168.62,168.62,5401.0
2018-02-26 11:50:00,168.54,168.66,168.48,168.56,5450.0,168.54,168.66,168.48,168.56,5450.0
2018-02-26 11:55:00,168.48,168.92,168.44,168.84,13224.0,168.48,168.92,168.44,168.84,13224.0
2018-02-26 12:00:00,168.76,168.87,168.53,168.87,15704.0,168.76,168.87,168.53,168.87,15704.0
2018-02-26 12:05:00,168.93,168.95,168.71,168.76,2372.0,168.93,168.95,168.71,168.76,2372.0
2018-02-26 12:10:00,168.8,169.28,168.8,169.12,22768.0,168.8,169.28,168.8,169.12,22768.0
2018-02-26 12:15:00,169.16,169.18,168.72,168.77,5605.0,169.16,169.18,168.72,168.77,5605.0
2018-02-26 12:20:00,168.75,169.09,168.7,168.96,9826.0,168.75,169.09,168.7,168.96,9826.0
2018-02-26 12:25:00,168.97,169.16,168.97,169.13,5980.0,168.97,169.16,168.97,169.13,5980.0
2018-02-26 12:30:00,169.11,169.17,168.75,168.84,9376.0,169.11,169.17,168.75,168.84,9376.0
2018-02-26 12:35:00,168.92,169.26,168.9,169.15,13318.0,168.92,169.26,168.9,169.15,13318.0
2018-02-26 12:40:00,169.17,169.52,169.1,169.25,9913.0,169.17,169.52,169.1,169.25,9913.0
2018-02-26 12:45:00,169.28,169.78,169.15,169.78,9913.0,169.28,169.78,169.15,169.78,9913.0
2018-02-26 12:50:00,169.78,169.96,169.78,169.8,12974.0,169.78,169.96,169.78,169.8,12974.0
2018-02-26 12:55:00,169.76,169.85,169.35,169.74,10088.0,169.76,169.85,169.35,169.74,10088.0
2018-02-26 13:00:00,169.75,170.36,169.75,170.21,18572.0,169.75,170.36,169.75,170.21,18572.0
2018-02-26 13:05:00,170.22,170.23,169.7,170.23,22027.0,170.22,170.23,169.7,170.23,22027.0
2018-02-26 13:10:00,170.12,170.12,169.7,169.97,12692.0,170.12,170.12,169.7,169.97,12692.0
2018-02-26 13:15:00,169.9,170.02,169.81,169.97,14823.0,169.9,170.02,169.81,169.97,14823.0
2018-02-26 13:20:00,169.97,170.19,169.85,170.18,8964.0,169.97,170.19,169.85,170.18,8964.0
2018-02-26 13:25:00,170.11,170.16,169.91,170.16,47449.0,170.11,170.16,169.91,170.16,47449.0
2018-02-26 13:30:00,170.06,170.11,169.71,169.73,16524.0,170.06,170.11,169.71,169.73,16524.0
2018-02-26 13:35:00,169.64,169.64,169.23,169.3,9755.0,169.64,169.64,169.23,169.3,9755.0
2018-02-26 13:40:00,169.26,169.59,169.18,169.53,10677.0,169.26,169.59,169.18,169.53,10677.0
2018-02-26 13:45:00,169.56,169.83,169.49,169.57,10210.0,169.56,169.83,169.49,169.57,10210.0
2018-02-26 13:50:00,169.51,169.86,169.15,169.69,12596.0,169.51,169.86,169.15,169.69,12596.0
2018-02-26 13:55:00,169.71,169.79,169.32,169.37,8426.0,169.71,169.79,169.32,169.37,8426.0
2018-02-26 14:00:00,169.4,169.6,169.24,169.55,6473.0,169.4,169.6,169.24,169.55,6473.0
2018-02-26 14:05:00,169.51,169.59,169.31,169.49,5800.0,169.51,169.59,169.31,169.49,5800.0
2018-02-26 14:10:00,169.48,169.68,169.48,169.6,6095.0,169.48,169.68,169.48,169.6,6095.0
2018-02-26 14:15:00,169.69,169.69,169.42,169.49,4100.0,169.69,169.69,169.42,169.49,4100.0
2018-02-26 14:20:00,169.45,169.45,168.95,168.97,9331.0,169.45,169.45,168.95,168.97,9331.0
2018-02-26 14:25:00,169.03,169.03,168.51,168.81,10711.0,169.03,169.03,168.51,168.81,10711.0
2018-02-26 14:30:00,168.87,169.2,168.86,169.0,14305.0,168.87,169.2,168.86,169.0,14305.0
2018-02-26 14:35:00,169.04,169.26,169.0,169.03,20509.0,169.04,169.26,169.0,169.03,20509.0
2018-02-26 14:40:00,169.15,169.16,169.02,169.1,8320.0,169.15,169.16,169.02,169.1,8320.0
2018-02-26 14:45:00,169.12,169.22,168.97,168.97,11337.0,169.12,169.22,168.97,168.97,11337.0
2018-02-26 14:50:00,169.02,169.51,168.93,169.39,15140.0,169.02,169.51,168.93,169.39,15140.0
2018-02-26 14:55:00,169.37,169.42,168.93,169.14,12706.0,169.37,169.42,168.93,169.14,12706.0
2018-02-26 15:00:00,169.14,169.26,168.94,169.19,13172.0,169.14,169.26,168.94,169.19,13172.0
2018-02-26 15:05:00,169.21,169.29,168.94,169.15,13996.0,169.21,169.29,168.94,169.15,13996.0
2018-02-26 15:10:00,169.09,169.22,168.99,169.04,11579.0,169.09,169.22,168.99,169.04,11579.0
2018-02-26 15:15:00,169.06,169.08,168.83,169.04,16615.0,169.06,169.08,168.83,169.04,16615.0
2018-02-26 15:20:00,169.07,169.09,168.64,168.66,20939.0,169.07,169.09,168.64,168.66,20939.0
2018-02-26 15:25:00,168.62,168.81,168.5,168.71,24447.0,168.62,168.81,168.5,168.71,24447.0
2018-02-26 15:30:00,168.71,168.98,168.59,168.91,18825.0,168.71,168.98,168.59,168.91,18825.0
2018-02-26 15:35:00,168.86,169.46,168.86,169.23,34584.0,168.86,169.46,168.86,169.23,34584.0
2018-02-26 15:40:00,169.23,169.23,168.74,168.98,40875.0,169.23,169.23,168.74,168.98,40875.0
2018-02-26 15:45:00,168.96,169.21,168.89,169.07,40444.0,168.96,169.21,168.89,169.07,40444.0
2018-02-26 15:50:00,169.07,169.38,169.07,169.29,79663.0,169.07,169.38,169.07,169.29,79663.0
2018-02-26 15:55:00,169.28,169.55,169.26,169.55,115233.0,169.28,169.55,169.26,169.55,115233.0
2018-02-27 09:30:00,168.99,170.36,168.99,169.4,30233.0,168.99,170.36,168.99,169.4,30233.0
2018-02-27 09:35:00,169.65,170.89,169.31,170.78,19925.0,169.65,170.89,169.31,170.78,19925.0
2018-02-27 09:40:00,170.68,170.68,169.66,170.11,9956.0,170.68,170.68,169.66,170.11,9956.0
2018-02-27 09:45:00,170.0,170.25,169.69,169.86,13581.0,170.0,170.25,169.69,169.86,13581.0
2018-02-27 09:50:00,169.86,170.11,169.51,169.7,18296.0,169.86,170.11,169.51,169.7,18296.0
2018-02-27 09:55:00,169.79,170.0,169.1,169.36,16674.0,169.79,170.0,169.1,169.36,16674.0
2018-02-27 10:00:00,169.43,170.0,169.43,170.0,12022.0,169.43,170.0,169.43,170.0,12022.0
2018-02-27 10:05:00,169.95,170.04,169.43,169.58,14217.0,169.95,170.04,169.43,169.58,14217.0
2018-02-27 10:10:00,169.59,170.15,169.38,170.04,10243.0,169.59,170.15,169.38,170.04,10243.0
2018-02-27 10:15:00,170.04,170.04,169.4,169.66,9556.0,170.04,170.04,169.4,169.66,9556.0
2018-02-27 10:20:00,169.76,169.89,169.63,169.7,10306.0,169.76,169.89,169.63,169.7,10306.0
2018-02-27 10:25:00,169.71,169.71,168.75,168.77,13583.0,169.71,169.71,168.75,168.77,13583.0
2018-02-27 10:30:00,168.88,168.9,168.49,168.53,7719.0,168.88,168.9,168.49,168.53,7719.0
2018-02-27 10:35:00,168.5,168.65,168.29,168.5,12178.0,168.5,168.65,168.29,168.5,12178.0
2018-02-27 10:40:00,168.49,168.71,167.86,168.25,12271.0,168.49,168.71,167.86,168.25,12271.0
2018-02-27 10:45:00,168.33,168.33,167.83,167.83,7493.0,168.33,168.33,167.83,167.83,7493.0
2018-02-27 10:50:00,167.84,168.08,167.26,167.26,12851.0,167.84,168.08,167.26,167.26,12851.0
2018-02-27 10:55:00,167.42,167.67,167.25,167.45,5789.0,167.42,167.67,167.25,167.45,5789.0
2018-02-27 11:00:00,167.29,167.53,166.75,167.08,18570.0,167.29,167.53,166.75,167.08,18570.0
2018-02-27 11:05:00,166.95,167.23,166.95,167.22,9500.0,166.95,167.23,166.95,167.22,9500.0
2018-02-27 11:10:00,167.25,167.86,167.17,167.43,6300.0,167.25,167.86,167.17,167.43,6300.0
2018-02-27 11:15:00,167.44,167.71,167.26,167.27,5930.0,167.44,167.71,167.26,167.27,5930.0
2018-02-27 11:20:00,167.27,167.51,167.19,167.35,8007.0,167.27,167.51,167.19,167.35,8007.0
2018-02-27 11:25:00,167.35,167.45,167.0,167.16,7775.0,167.35,167.45,167.0,167.16,7775.0
2018-02-27 11:30:00,167.27,167.98,167.06,167.65,8319.0,167.27,167.98,167.06,167.65,8319.0
2018-02-27 11:35:00,167.72,167.73,167.25,167.25,5442.0,167.72,167.73,167.25,167.25,5442.0
2018-02-27 11:40:00,167.21,167.74,167.13,167.62,11218.0,167.21,167.74,167.13,167.62,11218.0
2018-02-27 11:45:00,167.87,167.91,167.51,167.74,18000.0,167.87,167.91,167.51,167.74,18000.0
2018-02-27 11:50:00,167.63,167.89,167.49,167.49,5500.0,167.63,167.89,167.49,167.49,5500.0
2018-02-27 11:55:00,167.48,167.79,167.4,167.79,7482.0,167.48,167.79,167.4,167.79,7482.0
2018-02-27 12:00:00,167.79,167.79,167.46,167.5,9074.0,167.79,167.79,167.46,167.5,9074.0
2018-02-27 12:05:00,167.65,167.7,167.41,167.5,6201.0,167.65,167.7,167.41,167.5,6201.0
2018-02-27 12:10:00,167.34,167.47,167.26,167.36,2200.0,167.34,167.47,167.26,167.36,2200.0
2018-02-27 12:15:00,167.19,167.34,166.9,166.92,7118.0,167.19,167.34,166.9,166.92,7118.0
2018-02-27 12:20:00,166.95,166.95,166.5,166.74,11649.0,166.95,166.95,166.5,166.74,11649.0
2018-02-27 12:25:00,166.7,166.73,166.49,166.59,15645.0,166.7,166.73,166.49,166.59,15645.0
2018-02-27 12:30:00,166.64,166.72,166.19,166.24,23155.0,166.64,166.72,166.19,166.24,23155.0
2018-02-27 12:35:00,166.18,166.37,166.06,166.33,6000.0,166.18,166.37,166.06,166.33,6000.0
2018-02-27 12:40:00,166.38,166.41,166.06,166.28,10800.0,166.38,166.41,166.06,166.28,10800.0
2018-02-27 12:45:00,166.37,166.88,166.37,166.73,5137.0,166.37,166.88,166.37,166.73,5137.0
2018-02-27 12:50:00,166.87,167.36,166.87,167.02,6700.0,166.87,167.36,166.87,167.02,6700.0
2018-02-27 12:55:00,166.98,167.23,166.78,167.23,4700.0,166.98,167.23,166.78,167.23,4700.0
2018-02-27 13:00:00,167.19,167.19,166.79,166.96,25200.0,167.19,167.19,166.79,166.96,25200.0
2018-02-27 13:05:00,166.97,167.31,166.96,166.97,6000.0,166.97,167.31,166.96,166.97,6000.0
2018-02-27 13:10:00,166.91,167.01,166.53,166.61,7429.0,166.91,167.01,166.53,166.61,7429.0
2018-02-27 13:15:00,166.61,166.77,166.47,166.57,5400.0,166.61,166.77,166.47,166.57,5400.0
2018-02-27 13:20:00,166.62,166.66,166.45,166.59,5676.0,166.62,166.66,166.45,166.59,5676.0
2018-02-27 13:25:00,166.57,166.87,166.47,166.79,2200.0,166.57,166.87,166.47,166.79,2200.0
2018-02-27 13:30:00,166.87,166.9,166.61,166.7,18520.0,166.87,166.9,166.61,166.7,18520.0
2018-02-27 13:35:00,166.66,166.8,166.59,166.66,14900.0,166.66,166.8,166.59,166.66,14900.0
2018-02-27 13:40:00,166.7,166.9,166.62,166.84,18565.0,166.7,166.9,166.62,166.84,18565.0
2018-02-27 13:45:00,166.87,167.15,166.77,166.77,4600.0,166.87,167.15,166.77,166.77,4600.0
2018-02-27 13:50:00,166.69,166.86,166.57,166.71,7782.0,166.69,166.86,166.57,166.71,7782.0
2018-02-27 13:55:00,166.71,166.81,166.46,166.7,13631.0,166.71,166.81,166.46,166.7,13631.0
2018-02-27 14:00:00,166.75,166.77,166.55,166.76,5416.0,166.75,166.77,166.55,166.76,5416.0
2018-02-27 14:05:00,166.72,166.96,166.54,166.71,13252.0,166.72,166.96,166.54,166.71,13252.0
2018-02-27 14:10:00,166.82,166.83,166.53,166.67,5230.0,166.82,166.83,166.53,166.67,5230.0
2018-02-27 14:15:00,166.55,166.59,166.41,166.45,4700.0,166.55,166.59,166.41,166.45,4700.0
2018-02-27 14:20:00,166.41,166.44,166.27,166.27,4091.0,166.41,166.44,166.27,166.27,4091.0
2018-02-27 14:25:00,166.34,166.52,166.28,166.4,4322.0,166.34,166.52,166.28,166.4,4322.0
2018-02-27 14:30:00,166.45,166.76,166.34,166.62,5607.0,166.45,166.76,166.34,166.62,5607.0
2018-02-27 14:35:00,166.72,166.72,166.54,166.58,5800.0,166.72,166.72,166.54,166.58,5800.0
2018-02-27 14:40:00,166.55,166.55,166.2,166.33,5696.0,166.55,166.55,166.2,166.33,5696.0
2018-02-27 14:45:00,166.25,166.25,165.8,166.18,12821.0,166.25,166.25,165.8,166.18,12821.0
2018-02-27 14:50:00,166.21,166.33,166.02,166.1,5400.0,166.21,166.33,166.02,166.1,5400.0
2018-02-27 14:55:00,166.15,166.41,166.15,166.26,4769.0,166.15,166.41,166.15,166.26,4769.0
2018-02-27 15:00:00,166.23,166.31,166.03,166.03,6600.0,166.23,166.31,166.03,166.03,6600.0
2018-02-27 15:05:00,166.03,166.1,165.9,165.92,5954.0,166.03,166.1,165.9,165.92,5954.0
2018-02-27 15:10:00,165.92,166.09,165.86,165.99,6500.0,165.92,166.09,165.86,165.99,6500.0
2018-02-27 15:15:00,165.9,166.31,165.9,166.18,7523.0,165.9,166.31,165.9,166.18,7523.0
2018-02-27 15:20:00,166.12,166.35,166.02,166.29,16389.0,166.12,166.35,166.02,166.29,16389.0
2018-02-27 15:25:00,166.33,166.41,166.15,166.33,10833.0,166.33,166.41,166.15,166.33,10833.0
2018-02-27 15:30:00,166.35,166.36,166.02,166.06,14948.0,166.35,166.36,166.02,166.06,14948.0
2018-02-27 15:35:00,166.07,166.1,165.72,166.06,16657.0,166.07,166.1,165.72,166.06,16657.0
2018-02-27 15:40:00,166.09,166.29,166.06,166.08,14126.0,166.09,166.29,166.06,166.08,14126.0
2018-02-27 15:45:00,166.02,166.51,166.0,166.51,36354.0,166.02,166.51,166.0,166.51,36354.0
2018-02-27 15:50:00,166.41,166.46,166.0,166.31,71275.0,166.41,166.46,166.0,166.31,71275.0
2018-02-27 15:55:00,166.33,166.39,165.88,165.93,100083.0,166.33,166.39,165.88,165.93,100083.0
2018-02-28 09:30:00,166.7,167.2,165.52,166.15,21301.0,166.7,167.2,165.52,166.15,21301.0
2018-02-28 09:35:00,165.72,166.1,165.14,165.14,10120.0,165.72,166.1,165.14,165.14,10120.0
2018-02-28 09:40:00,165.25,165.26,164.63,165.26,9019.0,165.25,165.26,164.63,165.26,9019.0
2018-02-28 09:45:00,165.26,165.76,165.03,165.47,12611.0,165.26,165.76,165.03,165.47,12611.0
2018-02-28 09:50:00,165.46,165.76,165.27,165.52,18656.0,165.46,165.76,165.27,165.52,18656.0
2018-02-28 09:55:00,165.64,166.43,165.4,166.36,8022.0,165.64,166.43,165.4,166.36,8022.0
2018-02-28 10:00:00,166.21,167.2,166.09,167.18,11751.0,166.21,167.2,166.09,167.18,11751.0
2018-02-28 10:05:00,167.21,167.41,166.89,167.08,11845.0,167.21,167.41,166.89,167.08,11845.0
2018-02-28 10:10:00,167.06,168.0,166.69,167.87,19750.0,167.06,168.0,166.69,167.87,19750.0
2018-02-28 10:15:00,167.87,168.49,167.82,168.26,13057.0,167.87,168.49,167.82,168.26,13057.0
2018-02-28 10:20:00,168.47,168.73,167.94,168.48,22952.0,168.47,168.73,167.94,168.48,22952.0
2018-02-28 10:25:00,168.46,168.53,168.11,168.48,6000.0,168.46,168.53,168.11,168.48,6000.0
2018-02-28 10:30:00,168.38,168.45,167.5,167.56,9808.0,168.38,168.45,167.5,167.56,9808.0
2018-02-28 10:35:00,167.5,168.05,167.41,167.75,13273.0,167.5,168.05,167.41,167.75,13273.0
2018-02-28 10:40:00,167.85,167.97,167.4,167.62,28552.0,167.85,167.97,167.4,167.62,28552.0
2018-02-28 10:45:00,167.58,167.85,167.2,167.2,17523.0,167.58,167.85,167.2,167.2,17523.0
2018-02-28 10:50:00,167.13,167.43,166.86,167.41,10599.0,167.13,167.43,166.86,167.41,10599.0
2018-02-28 10:55:00,167.28,167.42,166.72,167.06,10337.0,167.28,167.42,166.72,167.06,10337.0
2018-02-28 11:00:00,166.99,167.65,166.99,167.31,10434.0,166.99,167.65,166.99,167.31,10434.0
2018-02-28 11:05:00,167.32,167.56,167.28,167.4,7500.0,167.32,167.56,167.28,167.4,7500.0
2018-02-28 11:10:00,167.18,167.57,166.71,166.82,12353.0,167.18,167.57,166.71,166.82,12353.0
2018-02-28 11:15:00,166.81,166.99,166.63,166.63,6950.0,166.81,166.99,166.63,166.63,6950.0
2018-02-28 11:20:00,166.66,166.78,166.3,166.33,63404.0,166.66,166.78,166.3,166.33,63404.0
2018-02-28 11:25:00,166.51,167.43,166.44,167.09,18602.0,166.51,167.43,166.44,167.09,18602.0
2018-02-28 11:30:00,167.11,167.32,166.98,167.21,4850.0,167.11,167.32,166.98,167.21,4850.0
2018-02-28 11:35:00,166.98,167.29,166.98,167.23,10790.0,166.98,167.29,166.98,167.23,10790.0
2018-02-28 11:40:00,167.03,167.21,166.86,166.96,5154.0,167.03,167.21,166.86,166.96,5154.0
2018-02-28 11:45:00,166.97,166.97,166.09,166.49,8264.0,166.97,166.97,166.09,166.49,8264.0
2018-02-28 11:50:00,166.59,166.93,166.49,166.73,8480.0,166.59,166.93,166.49,166.73,8480.0
2018-02-28 11:55:00,166.73,167.27,166.63,167.12,10936.0,166.73,167.27,166.63,167.12,10936.0
2018-02-28 12:00:00,167.16,167.45,167.12,167.42,9320.0,167.16,167.45,167.12,167.42,9320.0
2018-02-28 12:05:00,167.3,167.57,167.08,167.57,8964.0,167.3,167.57,167.08,167.57,8964.0
2018-02-28 12:10:00,167.47,167.48,167.11,167.34,22032.0,167.47,167.48,167.11,167.34,22032.0
2018-02-28 12:15:00,167.31,167.4,167.23,167.29,8213.0,167.31,167.4,167.23,167.29,8213.0
2018-02-28 12:20:00,167.4,167.4,167.13,167.31,7876.0,167.4,167.4,167.13,167.31,7876.0
2018-02-28 12:25:00,167.34,168.05,167.33,167.97,14418.0,167.34,168.05,167.33,167.97,14418.0
2018-02-28 12:30:00,167.97,168.1,167.69,167.78,5856.0,167.97,168.1,167.69,167.78,5856.0
2018-02-28 12:35:00,167.72,168.12,167.45,168.12,13950.0,167.72,168.12,167.45,168.12,13950.0
2018-02-28 12:40:00,168.08,168.08,167.84,168.02,8089.0,168.08,168.08,167.84,168.02,8089.0
2018-02-28 12:45:00,167.98,168.62,167.85,168.59,15630.0,167.98,168.62,167.85,168.59,15630.0
2018-02-28 12:50:00,168.54,168.77,168.5,168.77,10542.0,168.54,168.77,168.5,168.77,10542.0
2018-02-28 12:55:00,168.78,168.92,168.45,168.52,18174.0,168.78,168.92,168.45,168.52,18174.0
2018-02-28 13:00:00,168.51,168.58,168.38,168.38,9324.0,168.51,168.58,168.38,168.38,9324.0
2018-02-28 13:05:00,168.33,168.44,168.12,168.44,8231.0,168.33,168.44,168.12,168.44,8231.0
2018-02-28 13:10:00,168.37,168.57,168.29,168.29,6392.0,168.37,168.57,168.29,168.29,6392.0
2018-02-28 13:15:00,168.27,168.4,168.1,168.4,6042.0,168.27,168.4,168.1,168.4,6042.0
2018-02-28 13:20:00,168.45,168.72,168.38,168.72,21015.0,168.45,168.72,168.38,168.72,21015.0
2018-02-28 13:25:00,168.63,169.49,168.63,169.44,33062.0,168.63,169.49,168.63,169.44,33062.0
2018-02-28 13:30:00,169.38,169.5,169.18,169.23,16974.0,169.38,169.5,169.18,169.23,16974.0
2018-02-28 13:35:00,169.22,169.22,168.77,168.8,8956.0,169.22,169.22,168.77,168.8,8956.0
2018-02-28 13:40:00,168.78,169.01,168.77,168.79,9097.0,168.78,169.01,168.77,168.79,9097.0
2018-02-28 13:45:00,168.8,168.96,168.77,168.8,7593.0,168.8,168.96,168.77,168.8,7593.0
2018-02-28 13:50:00,168.83,169.04,168.79,169.04,11629.0,168.83,169.04,168.79,169.04,11629.0
2018-02-28 13:55:00,169.06,169.08,168.89,169.0,12641.0,169.06,169.08,168.89,169.0,12641.0
2018-02-28 14:00:00,169.14,169.38,169.06,169.31,13813.0,169.14,169.38,169.06,169.31,13813.0
2018-02-28 14:05:00,169.35,169.39,169.21,169.37,8476.0,169.35,169.39,169.21,169.37,8476.0
2018-02-28 14:10:00,169.31,169.47,169.21,169.24,8963.0,169.31,169.47,169.21,169.24,8963.0
2018-02-28 14:15:00,169.31,169.34,169.08,169.14,8816.0,169.31,169.34,169.08,169.14,8816.0
2018-02-28 14:20:00,169.19,169.23,169.06,169.18,6840.0,169.19,169.23,169.06,169.18,6840.0
2018-02-28 14:25:00,169.1,169.55,169.1,169.42,11756.0,169.1,169.55,169.1,169.42,11756.0
2018-02-28 14:30:00,169.42,169.42,168.8,168.8,8367.0,169.42,169.42,168.8,168.8,8367.0
2018-02-28 14:35:00,168.77,168.99,168.7,168.81,11156.0,168.77,168.99,168.7,168.81,11156.0
2018-02-28 14:40:00,168.78,168.94,168.48,168.48,16773.0,168.78,168.94,168.48,168.48,16773.0
2018-02-28 14:45:00,168.39,168.39,168.05,168.22,4480.0,168.39,168.39,168.05,168.22,4480.0
2018-02-28 14:50:00,168.21,168.34,167.86,168.12,10449.0,168.21,168.34,167.86,168.12,10449.0
2018-02-28 14:55:00,168.03,168.03,167.71,167.71,6500.0,168.03,168.03,167.71,167.71,6500.0
2018-02-28 15:00:00,167.91,167.96,167.65,167.85,6608.0,167.91,167.96,167.65,167.85,6608.0
2018-02-28 15:05:00,167.82,167.82,167.5,167.7,8627.0,167.82,167.82,167.5,167.7,8627.0
2018-02-28 15:10:00,167.7,167.81,167.52,167.81,7535.0,167.7,167.81,167.52,167.81,7535.0
2018-02-28 15:15:00,167.73,167.78,167.44,167.44,9838.0,167.73,167.78,167.44,167.44,9838.0
2018-02-28 15:20:00,167.46,167.48,166.97,167.21,23435.0,167.46,167.48,166.97,167.21,23435.0
2018-02-28 15:25:00,167.22,167.3,167.05,167.28,13063.0,167.22,167.3,167.05,167.28,13063.0
2018-02-28 15:30:00,167.26,167.41,167.26,167.33,12624.0,167.26,167.41,167.26,167.33,12624.0
2018-02-28 15:35:00,167.3,167.68,167.22,167.68,12449.0,167.3,167.68,167.22,167.68,12449.0
2018-02-28 15:40:00,167.65,167.75,167.51,167.71,28161.0,167.65,167.75,167.51,167.71,28161.0
2018-02-28 15:45:00,167.7,167.85,167.42,167.52,72578.0,167.7,167.85,167.42,167.52,72578.0
2018-02-28 15:50:00,167.21,167.27,166.24,166.25,104648.0,167.21,167.27,166.24,166.25,104648.0
2018-02-28 15:55:00,166.28,166.49,165.86,166.06,181759.0,166.28,166.49,165.86,166.06,181759.0
2018-03-01 09:30:00,165.68,166.58,165.05,166.02,34608.0,165.68,166.58,165.05,166.02,34608.0
2018-03-01 09:35:00,166.19,166.2,165.31,165.61,21320.0,166.19,166.2,165.31,165.61,21320.0
2018-03-01 09:40:00,165.62,165.7,164.9,165.03,16721.0,165.62,165.7,164.9,165.03,16721.0
2018-03-01 09:45:00,164.97,165.77,164.96,165.67,44495.0,164.97,165.77,164.96,165.67,44495.0
2018-03-01 09:50:00,165.76,166.27,165.57,165.88,27615.0,165.76,166.27,165.57,165.88,27615.0
2018-03-01 09:55:00,165.9,166.42,165.81,166.09,38281.0,165.9,166.42,165.81,166.09,38281.0
2018-03-01 10:00:00,166.1,166.79,165.68,166.59,22575.0,166.1,166.79,165.68,166.59,22575.0
2018-03-01 10:05:00,166.57,167.3,166.3,167.3,22738.0,166.57,167.3,166.3,167.3,22738.0
2018-03-01 10:10:00,167.14,167.97,167.13,167.97,25965.0,167.14,167.97,167.13,167.97,25965.0
2018-03-01 10:15:00,167.98,167.99,167.02,167.22,14848.0,167.98,167.99,167.02,167.22,14848.0
2018-03-01 10:20:00,167.14,167.14,166.55,166.69,12135.0,167.14,167.14,166.55,166.69,12135.0
2018-03-01 10:25:00,166.69,166.87,166.37,166.7,25002.0,166.69,166.87,166.37,166.7,25002.0
2018-03-01 10:30:00,166.7,167.75,166.53,167.75,17736.0,166.7,167.75,166.53,167.75,17736.0
2018-03-01 10:35:00,167.77,168.0,167.51,167.98,14595.0,167.77,168.0,167.51,167.98,14595.0
2018-03-01 10:40:00,167.96,167.96,167.31,167.4,14878.0,167.96,167.96,167.31,167.4,14878.0
2018-03-01 10:45:00,167.4,167.76,167.23,167.45,11074.0,167.4,167.76,167.23,167.45,11074.0
2018-03-01 10:50:00,167.35,167.46,166.52,166.74,11876.0,167.35,167.46,166.52,166.74,11876.0
2018-03-01 10:55:00,166.74,166.97,166.31,166.76,12541.0,166.74,166.97,166.31,166.76,12541.0
2018-03-01 11:00:00,166.75,167.09,166.63,167.02,12991.0,166.75,167.09,166.63,167.02,12991.0
2018-03-01 11:05:00,167.15,167.26,166.85,166.97,5292.0,167.15,167.26,166.85,166.97,5292.0
2018-03-01 11:10:00,166.94,166.94,166.65,166.9,15990.0,166.94,166.94,166.65,166.9,15990.0
2018-03-01 11:15:00,166.98,167.19,166.5,166.87,9505.0,166.98,167.19,166.5,166.87,9505.0
2018-03-01 11:20:00,166.89,167.25,166.4,166.56,10452.0,166.89,167.25,166.4,166.56,10452.0
2018-03-01 11:25:00,166.66,166.79,166.45,166.78,22570.0,166.66,166.79,166.45,166.78,22570.0
2018-03-01 11:30:00,166.9,167.26,166.74,167.15,19711.0,166.9,167.26,166.74,167.15,19711.0
2018-03-01 11:35:00,167.15,167.48,167.08,167.39,13612.0,167.15,167.48,167.08,167.39,13612.0
2018-03-01 11:40:00,167.41,167.6,167.19,167.56,8460.0,167.41,167.6,167.19,167.56,8460.0
2018-03-01 11:45:00,167.62,167.78,167.35,167.41,6103.0,167.62,167.78,167.35,167.41,6103.0
2018-03-01 11:50:00,167.4,167.94,167.4,167.75,7466.0,167.4,167.94,167.4,167.75,7466.0
2018-03-01 11:55:00,167.75,167.92,167.52,167.84,17395.0,167.75,167.92,167.52,167.84,17395.0
2018-03-01 12:00:00,167.75,167.84,166.99,167.44,9721.0,167.75,167.84,166.99,167.44,9721.0
2018-03-01 12:05:00,167.44,167.6,166.92,167.3,11912.0,167.44,167.6,166.92,167.3,11912.0
2018-03-01 12:10:00,167.34,167.37,166.94,166.94,9367.0,167.34,167.37,166.94,166.94,9367.0
2018-03-01 12:15:00,166.91,166.91,166.61,166.66,6574.0,166.91,166.91,166.61,166.66,6574.0
2018-03-01 12:20:00,166.52,166.7,166.22,166.41,8167.0,166.52,166.7,166.22,166.41,8167.0
2018-03-01 12:25:00,166.3,166.5,166.03,166.23,9869.0,166.3,166.5,166.03,166.23,9869.0
2018-03-01 12:30:00,166.17,166.17,165.6,166.07,6400.0,166.17,166.17,165.6,166.07,6400.0
2018-03-01 12:35:00,166.01,166.35,165.89,166.35,7366.0,166.01,166.35,165.89,166.35,7366.0
2018-03-01 12:40:00,166.44,166.44,166.09,166.15,9611.0,166.44,166.44,166.09,166.15,9611.0
2018-03-01 12:45:00,166.07,166.37,165.84,166.35,10031.0,166.07,166.37,165.84,166.35,10031.0
2018-03-01 12:50:00,166.35,166.52,166.04,166.36,5848.0,166.35,166.52,166.04,166.36,5848.0
2018-03-01 12:55:00,166.41,166.41,165.64,165.97,8824.0,166.41,166.41,165.64,165.97,8824.0
2018-03-01 13:00:00,165.97,165.97,165.33,165.49,11283.0,165.97,165.97,165.33,165.49,11283.0
2018-03-01 13:05:00,165.46,165.76,165.24,165.24,19653.0,165.46,165.76,165.24,165.24,19653.0
2018-03-01 13:10:00,165.25,165.52,165.03,165.39,15013.0,165.25,165.52,165.03,165.39,15013.0
2018-03-01 13:15:00,165.31,165.65,165.27,165.55,10115.0,165.31,165.65,165.27,165.55,10115.0
2018-03-01 13:20:00,165.44,165.48,165.17,165.25,6090.0,165.44,165.48,165.17,165.25,6090.0
2018-03-01 13:25:00,165.5,165.64,165.25,165.28,12662.0,165.5,165.64,165.25,165.28,12662.0
2018-03-01 13:30:00,165.21,165.29,165.0,165.16,7553.0,165.21,165.29,165.0,165.16,7553.0
2018-03-01 13:35:00,165.14,165.27,165.0,165.2,7847.0,165.14,165.27,165.0,165.2,7847.0
2018-03-01 13:40:00,165.2,165.3,164.95,165.04,15191.0,165.2,165.3,164.95,165.04,15191.0
2018-03-01 13:45:00,165.13,165.13,164.66,164.91,19490.0,165.13,165.13,164.66,164.91,19490.0
2018-03-01 13:50:00,164.92,165.13,164.85,165.02,16850.0,164.92,165.13,164.85,165.02,16850.0
2018-03-01 13:55:00,164.87,165.15,164.74,165.08,28506.0,164.87,165.15,164.74,165.08,28506.0
2018-03-01 14:00:00,165.09,165.78,164.89,165.59,50387.0,165.09,165.78,164.89,165.59,50387.0
2018-03-01 14:05:00,165.61,165.75,164.89,164.92,19186.0,165.61,165.75,164.89,164.92,19186.0
2018-03-01 14:10:00,165.06,165.11,164.39,164.53,21727.0,165.06,165.11,164.39,164.53,21727.0
2018-03-01 14:15:00,164.39,164.85,164.34,164.85,16592.0,164.39,164.85,164.34,164.85,16592.0
2018-03-01 14:20:00,164.81,164.96,164.54,164.58,22159.0,164.81,164.96,164.54,164.58,22159.0
2018-03-01 14:25:00,164.63,164.63,164.2,164.52,21437.0,164.63,164.63,164.2,164.52,21437.0
2018-03-01 14:30:00,164.56,164.77,164.11,164.77,10401.0,164.56,164.77,164.11,164.77,10401.0
2018-03-01 14:35:00,164.77,164.77,163.61,163.61,21727.0,164.77,164.77,163.61,163.61,21727.0
2018-03-01 14:40:00,163.61,164.11,163.61,164.02,34777.0,163.61,164.11,163.61,164.02,34777.0
2018-03-01 14:45:00,164.03,164.43,163.97,164.15,9300.0,164.03,164.43,163.97,164.15,9300.0
2018-03-01 14:50:00,164.24,164.6,164.07,164.41,7150.0,164.24,164.6,164.07,164.41,7150.0
2018-03-01 14:55:00,164.38,164.54,164.18,164.36,6460.0,164.38,164.54,164.18,164.36,6460.0
2018-03-01 15:00:00,164.35,164.64,164.03,164.13,14800.0,164.35,164.64,164.03,164.13,14800.0
2018-03-01 15:05:00,164.23,164.93,164.06,164.93,8500.0,164.23,164.93,164.06,164.93,8500.0
2018-03-01 15:10:00,164.87,165.84,164.87,165.72,16005.0,164.87,165.84,164.87,165.72,16005.0
2018-03-01 15:15:00,165.7,166.12,165.62,166.03,27434.0,165.7,166.12,165.62,166.03,27434.0
2018-03-01 15:20:00,166.08,166.41,166.02,166.14,34825.0,166.08,166.41,166.02,166.14,34825.0
2018-03-01 15:25:00,166.11,166.26,165.83,165.84,11589.0,166.11,166.26,165.83,165.84,11589.0
2018-03-01 15:30:00,165.75,166.01,165.04,165.22,21112.0,165.75,166.01,165.04,165.22,21112.0
2018-03-01 15:35:00,165.17,165.2,164.53,164.53,18716.0,165.17,165.2,164.53,164.53,18716.0
2018-03-01 15:40:00,164.52,165.0,164.44,164.9,29433.0,164.52,165.0,164.44,164.9,29433.0
2018-03-01 15:45:00,164.9,165.43,164.76,165.25,44624.0,164.9,165.43,164.76,165.25,44624.0
2018-03-01 15:50:00,165.3,165.58,164.81,165.55,72998.0,165.3,165.58,164.81,165.55,72998.0
2018-03-01 15:55:00,165.55,165.96,165.54,165.88,189354.0,165.55,165.96,165.54,165.88,189354.0
2018-03-02 09:30:00,163.08,165.0,162.81,164.79,49313.0,163.08,165.0,162.81,164.79,49313.0
2018-03-02 09:35:00,164.78,165.12,163.54,163.54,29540.0,164.78,165.12,163.54,163.54,29540.0
2018-03-02 09:40:00,163.53,163.53,162.24,162.92,33601.0,163.53,163.53,162.24,162.92,33601.0
2018-03-02 09:45:00,162.62,162.93,162.0,162.18,32245.0,162.62,162.93,162.0,162.18,32245.0
2018-03-02 09:50:00,162.17,162.7,162.09,162.36,22167.0,162.17,162.7,162.09,162.36,22167.0
2018-03-02 09:55:00,162.41,163.51,161.89,163.49,48572.0,162.41,163.51,161.89,163.49,48572.0
2018-03-02 10:00:00,163.42,163.96,163.01,163.44,14448.0,163.42,163.96,163.01,163.44,14448.0
2018-03-02 10:05:00,163.38,163.38,162.57,163.02,19327.0,163.38,163.38,162.57,163.02,19327.0
2018-03-02 10:10:00,162.99,162.99,162.46,162.61,12661.0,162.99,162.99,162.46,162.61,12661.0
2018-03-02 10:15:00,162.69,162.97,162.39,162.39,16710.0,162.69,162.97,162.39,162.39,16710.0
2018-03-02 10:20:00,162.52,162.87,162.24,162.5,23996.0,162.52,162.87,162.24,162.5,23996.0
2018-03-02 10:25:00,162.54,163.08,162.54,162.78,14968.0,162.54,163.08,162.54,162.78,14968.0
2018-03-02 10:30:00,162.8,163.69,162.72,163.69,7411.0,162.8,163.69,162.72,163.69,7411.0
2018-03-02 10:35:00,163.77,163.83,163.26,163.69,16635.0,163.77,163.83,163.26,163.69,16635.0
2018-03-02 10:40:00,163.66,164.34,163.62,164.34,12082.0,163.66,164.34,163.62,164.34,12082.0
2018-03-02 10:45:00,164.21,164.47,163.72,163.72,15496.0,164.21,164.47,163.72,163.72,15496.0
2018-03-02 10:50:00,163.79,163.83,163.26,163.69,7399.0,163.79,163.83,163.26,163.69,7399.0
2018-03-02 10:55:00,163.73,163.9,162.86,162.87,8600.0,163.73,163.9,162.86,162.87,8600.0
2018-03-02 11:00:00,162.89,163.45,162.89,163.26,11298.0,162.89,163.45,162.89,163.26,11298.0
2018-03-02 11:05:00,163.27,163.33,162.94,162.94,15048.0,163.27,163.33,162.94,162.94,15048.0
2018-03-02 11:10:00,163.04,163.45,162.81,163.12,39211.0,163.04,163.45,162.81,163.12,39211.0
2018-03-02 11:15:00,163.35,163.6,163.18,163.18,12500.0,163.35,163.6,163.18,163.18,12500.0
2018-03-02 11:20:00,163.39,163.6,163.04,163.59,7960.0,163.39,163.6,163.04,163.59,7960.0
2018-03-02 11:25:00,163.61,164.23,163.6,164.1,11080.0,163.61,164.23,163.6,164.1,11080.0
2018-03-02 11:30:00,164.21,164.27,163.84,164.04,8120.0,164.21,164.27,163.84,164.04,8120.0
2018-03-02 11:35:00,164.15,164.63,164.15,164.51,5958.0,164.15,164.63,164.15,164.51,5958.0
2018-03-02 11:40:00,164.51,165.05,164.51,164.79,11526.0,164.51,165.05,164.51,164.79,11526.0
2018-03-02 11:45:00,164.89,165.13,164.58,164.94,22005.0,164.89,165.13,164.58,164.94,22005.0
2018-03-02 11:50:00,164.8,164.92,164.51,164.85,22984.0,164.8,164.92,164.51,164.85,22984.0
2018-03-02 11:55:00,164.76,165.35,164.58,165.34,15587.0,164.76,165.35,164.58,165.34,15587.0
2018-03-02 12:00:00,165.34,165.58,165.14,165.58,14566.0,165.34,165.58,165.14,165.58,14566.0
2018-03-02 12:05:00,165.53,165.96,165.36,165.66,9964.0,165.53,165.96,165.36,165.66,9964.0
2018-03-02 12:10:00,165.75,166.0,165.64,165.97,14200.0,165.75,166.0,165.64,165.97,14200.0
2018-03-02 12:15:00,165.96,165.99,165.36,165.59,12000.0,165.96,165.99,165.36,165.59,12000.0
2018-03-02 12:20:00,165.49,166.37,165.49,166.34,11924.0,165.49,166.37,165.49,166.34,11924.0
2018-03-02 12:25:00,166.62,166.88,166.22,166.72,10658.0,166.62,166.88,166.22,166.72,10658.0
2018-03-02 12:30:00,166.71,166.84,166.37,166.43,8751.0,166.71,166.84,166.37,166.43,8751.0
2018-03-02 12:35:00,166.43,166.58,166.17,166.17,4800.0,166.43,166.58,166.17,166.17,4800.0
2018-03-02 12:40:00,166.11,166.4,166.03,166.4,11140.0,166.11,166.4,166.03,166.4,11140.0
2018-03-02 12:45:00,166.31,166.78,166.29,166.71,5844.0,166.31,166.78,166.29,166.71,5844.0
2018-03-02 12:50:00,166.71,167.14,166.7,167.11,12861.0,166.71,167.14,166.7,167.11,12861.0
2018-03-02 12:55:00,167.49,167.49,167.04,167.13,7165.0,167.49,167.49,167.04,167.13,7165.0
2018-03-02 13:00:00,167.13,167.49,167.08,167.4,14887.0,167.13,167.49,167.08,167.4,14887.0
2018-03-02 13:05:00,167.35,167.35,166.9,166.91,7486.0,167.35,167.35,166.9,166.91,7486.0
2018-03-02 13:10:00,166.9,167.03,166.77,166.97,46495.0,166.9,167.03,166.77,166.97,46495.0
2018-03-02 13:15:00,166.99,167.08,166.84,166.99,8595.0,166.99,167.08,166.84,166.99,8595.0
2018-03-02 13:20:00,166.98,167.11,166.51,166.51,9210.0,166.98,167.11,166.51,166.51,9210.0
2018-03-02 13:25:00,166.38,166.83,166.38,166.57,6171.0,166.38,166.83,166.38,166.57,6171.0
2018-03-02 13:30:00,166.52,166.73,166.38,166.38,3700.0,166.52,166.73,166.38,166.38,3700.0
2018-03-02 13:35:00,166.46,166.46,166.25,166.46,5931.0,166.46,166.46,166.25,166.46,5931.0
2018-03-02 13:40:00,166.46,166.52,166.33,166.48,6830.0,166.46,166.52,166.33,166.48,6830.0
2018-03-02 13:45:00,166.56,166.82,166.54,166.71,8915.0,166.56,166.82,166.54,166.71,8915.0
2018-03-02 13:50:00,166.75,166.75,166.36,166.36,8552.0,166.75,166.75,166.36,166.36,8552.0
2018-03-02 13:55:00,166.33,166.61,166.3,166.47,12086.0,166.33,166.61,166.3,166.47,12086.0
2018-03-02 14:00:00,166.47,166.95,166.47,166.93,5601.0,166.47,166.95,166.47,166.93,5601.0
2018-03-02 14:05:00,166.93,167.06,166.92,166.96,8250.0,166.93,167.06,166.92,166.96,8250.0
2018-03-02 14:10:00,166.94,167.13,166.9,166.91,9329.0,166.94,167.13,166.9,166.91,9329.0
2018-03-02 14:15:00,166.97,167.44,166.88,167.23,13153.0,166.97,167.44,166.88,167.23,13153.0
2018-03-02 14:20:00,167.32,167.42,166.95,166.95,15904.0,167.32,167.42,166.95,166.95,15904.0
2018-03-02 14:25:00,166.95,167.44,166.95,167.44,9453.0,166.95,167.44,166.95,167.44,9453.0
2018-03-02 14:30:00,167.41,167.66,167.37,167.37,10817.0,167.41,167.66,167.37,167.37,10817.0
2018-03-02 14:35:00,167.31,167.95,167.25,167.93,15631.0,167.31,167.95,167.25,167.93,15631.0
2018-03-02 14:40:00,167.97,168.1,167.5,167.52,19035.0,167.97,168.1,167.5,167.52,19035.0
2018-03-02 14:45:00,167.55,167.62,167.21,167.37,10507.0,167.55,167.62,167.21,167.37,10507.0
2018-03-02 14:50:00,167.38,167.65,167.34,167.64,16259.0,167.38,167.65,167.34,167.64,16259.0
2018-03-02 14:55:00,167.65,167.78,167.41,167.78,16902.0,167.65,167.78,167.41,167.78,16902.0
2018-03-02 15:00:00,167.64,167.84,167.38,167.64,20304.0,167.64,167.84,167.38,167.64,20304.0
2018-03-02 15:05:00,167.53,167.75,167.25,167.74,17661.0,167.53,167.75,167.25,167.74,17661.0
2018-03-02 15:10:00,167.8,167.88,167.62,167.85,18485.0,167.8,167.88,167.62,167.85,18485.0
2018-03-02 15:15:00,167.88,168.2,167.72,168.2,20428.0,167.88,168.2,167.72,168.2,20428.0
2018-03-02 15:20:00,168.26,168.29,168.09,168.28,13701.0,168.26,168.29,168.09,168.28,13701.0
2018-03-02 15:25:00,168.27,168.37,168.13,168.17,20786.0,168.27,168.37,168.13,168.17,20786.0
2018-03-02 15:30:00,168.1,168.78,168.08,168.51,24293.0,168.1,168.78,168.08,168.51,24293.0
2018-03-02 15:35:00,168.5,168.99,168.42,168.94,36042.0,168.5,168.99,168.42,168.94,36042.0
2018-03-02 15:40:00,169.0,169.4,168.91,169.4,50115.0,169.0,169.4,168.91,169.4,50115.0
2018-03-02 15:45:00,169.41,169.65,169.28,169.61,93563.0,169.41,169.65,169.28,169.61,93563.0
2018-03-02 15:50:00,169.65,169.99,169.65,169.87,82392.0,169.65,169.99,169.65,169.87,82392.0
2018-03-02 15:55:00,169.87,170.22,169.78,170.06,241560.0,169.87,170.22,169.78,170.06,241560.0
2018-03-05 09:30:00,168.78,170.38,168.25,169.87,29123.0,168.78,170.38,168.25,169.87,29123.0
2018-03-05 09:35:00,169.89,170.39,169.7,170.05,14914.0,169.89,170.39,169.7,170.05,14914.0
2018-03-05 09:40:00,169.98,170.4,169.5,169.5,9297.0,169.98,170.4,169.5,169.5,9297.0
2018-03-05 09:45:00,169.36,169.61,169.04,169.3,15021.0,169.36,169.61,169.04,169.3,15021.0
2018-03-05 09:50:00,169.28,169.56,169.15,169.36,12950.0,169.28,169.56,169.15,169.36,12950.0
2018-03-05 09:55:00,169.35,169.77,169.22,169.3,7727.0,169.35,169.77,169.22,169.3,7727.0
2018-03-05 10:00:00,169.28,169.39,168.81,169.11,13650.0,169.28,169.39,168.81,169.11,13650.0
2018-03-05 10:05:00,169.2,169.21,168.36,168.36,8815.0,169.2,169.21,168.36,168.36,8815.0
2018-03-05 10:10:00,168.34,168.61,167.89,168.23,17892.0,168.34,168.61,167.89,168.23,17892.0
2018-03-05 10:15:00,168.04,168.16,167.59,167.78,10000.0,168.04,168.16,167.59,167.78,10000.0
2018-03-05 10:20:00,167.81,168.06,167.7,168.06,7700.0,167.81,168.06,167.7,168.06,7700.0
2018-03-05 10:25:00,167.9,168.07,167.54,167.56,10416.0,167.9,168.07,167.54,167.56,10416.0
2018-03-05 10:30:00,167.68,167.69,167.17,167.28,14185.0,167.68,167.69,167.17,167.28,14185.0
2018-03-05 10:35:00,167.38,168.06,167.32,168.06,13867.0,167.38,168.06,167.32,168.06,13867.0
2018-03-05 10:40:00,168.07,168.62,167.92,168.58,11200.0,168.07,168.62,167.92,168.58,11200.0
2018-03-05 10:45:00,168.57,168.58,168.27,168.55,12073.0,168.57,168.58,168.27,168.55,12073.0
2018-03-05 10:50:00,168.55,169.16,168.55,169.06,5731.0,168.55,169.16,168.55,169.06,5731.0
2018-03-05 10:55:00,169.18,169.32,168.98,169.32,9446.0,169.18,169.32,168.98,169.32,9446.0
2018-03-05 11:00:00,169.41,169.51,169.05,169.31,12609.0,169.41,169.51,169.05,169.31,12609.0
2018-03-05 11:05:00,169.24,169.73,169.11,169.72,5500.0,169.24,169.73,169.11,169.72,5500.0
2018-03-05 11:10:00,169.66,169.89,169.43,169.62,9204.0,169.66,169.89,169.43,169.62,9204.0
2018-03-05 11:15:00,169.69,170.1,169.67,170.1,5939.0,169.69,170.1,169.67,170.1,5939.0
2018-03-05 11:20:00,170.25,170.93,170.25,170.82,17851.0,170.25,170.93,170.25,170.82,17851.0
2018-03-05 11:25:00,170.79,170.9,170.51,170.65,11124.0,170.79,170.9,170.51,170.65,11124.0
2018-03-05 11:30:00,170.67,170.79,170.55,170.72,14435.0,170.67,170.79,170.55,170.72,14435.0
2018-03-05 11:35:00,170.75,171.87,170.66,171.86,25890.0,170.75,171.87,170.66,171.86,25890.0
2018-03-05 11:40:00,171.87,171.9,171.39,171.55,22005.0,171.87,171.9,171.39,171.55,22005.0
2018-03-05 11:45:00,171.52,171.67,171.0,171.0,13937.0,171.52,171.67,171.0,171.0,13937.0
2018-03-05 11:50:00,171.0,171.46,171.0,171.26,26562.0,171.0,171.46,171.0,171.26,26562.0
2018-03-05 11:55:00,171.19,171.27,170.86,170.96,11355.0,171.19,171.27,170.86,170.96,11355.0
2018-03-05 12:00:00,170.99,171.7,170.93,171.05,9836.0,170.99,171.7,170.93,171.05,9836.0
2018-03-05 12:05:00,170.99,171.35,170.98,171.32,3970.0,170.99,171.35,170.98,171.32,3970.0
2018-03-05 12:10:00,171.32,171.55,171.28,171.28,7949.0,171.32,171.55,171.28,171.28,7949.0
2018-03-05 12:15:00,171.31,171.45,171.13,171.19,7550.0,171.31,171.45,171.13,171.19,7550.0
2018-03-05 12:20:00,171.06,171.35,171.06,171.33,7850.0,171.06,171.35,171.06,171.33,7850.0
2018-03-05 12:25:00,171.28,171.82,171.28,171.69,26434.0,171.28,171.82,171.28,171.69,26434.0
2018-03-05 12:30:00,171.79,171.92,171.6,171.75,8364.0,171.79,171.92,171.6,171.75,8364.0
2018-03-05 12:35:00,171.82,172.0,171.75,172.0,17856.0,171.82,172.0,171.75,172.0,17856.0
2018-03-05 12:40:00,171.94,172.46,171.84,172.46,29588.0,171.94,172.46,171.84,172.46,29588.0
2018-03-05 12:45:00,172.38,173.39,172.38,172.95,27178.0,172.38,173.39,172.38,172.95,27178.0
2018-03-05 12:50:00,173.03,173.18,172.83,172.94,15098.0,173.03,173.18,172.83,172.94,15098.0
2018-03-05 12:55:00,172.89,172.93,172.7,172.75,13560.0,172.89,172.93,172.7,172.75,13560.0
2018-03-05 13:00:00,172.75,172.88,172.6,172.88,9043.0,172.75,172.88,172.6,172.88,9043.0
2018-03-05 13:05:00,172.91,173.05,172.59,172.71,7100.0,172.91,173.05,172.59,172.71,7100.0
2018-03-05 13:10:00,172.65,172.65,172.12,172.13,49472.0,172.65,172.65,172.12,172.13,49472.0
2018-03-05 13:15:00,172.2,172.45,172.14,172.45,10943.0,172.2,172.45,172.14,172.45,10943.0
2018-03-05 13:20:00,172.61,172.79,172.56,172.61,7731.0,172.61,172.79,172.56,172.61,7731.0
2018-03-05 13:25:00,172.53,172.56,172.09,172.15,14577.0,172.53,172.56,172.09,172.15,14577.0
2018-03-05 13:30:00,172.14,172.37,171.83,172.01,11052.0,172.14,172.37,171.83,172.01,11052.0
2018-03-05 13:35:00,172.04,172.25,172.04,172.15,10825.0,172.04,172.25,172.04,172.15,10825.0
2018-03-05 13:40:00,172.18,172.26,172.0,172.0,6844.0,172.18,172.26,172.0,172.0,6844.0
2018-03-05 13:45:00,172.01,172.16,171.75,172.09,10622.0,172.01,172.16,171.75,172.09,10622.0
2018-03-05 13:50:00,172.16,172.49,172.11,172.25,8981.0,172.16,172.49,172.11,172.25,8981.0
2018-03-05 13:55:00,172.25,172.34,172.13,172.33,7753.0,172.25,172.34,172.13,172.33,7753.0
2018-03-05 14:00:00,172.38,172.55,172.24,172.24,12568.0,172.38,172.55,172.24,172.24,12568.0
2018-03-05 14:05:00,172.26,172.26,171.74,171.74,29064.0,172.26,172.26,171.74,171.74,29064.0
2018-03-05 14:10:00,171.77,172.01,171.42,171.42,11376.0,171.77,172.01,171.42,171.42,11376.0
2018-03-05 14:15:00,171.44,171.88,171.43,171.55,8178.0,171.44,171.88,171.43,171.55,8178.0
2018-03-05 14:20:00,171.63,171.83,171.63,171.83,7199.0,171.63,171.83,171.63,171.83,7199.0
2018-03-05 14:25:00,171.91,172.11,171.71,171.78,13498.0,171.91,172.11,171.71,171.78,13498.0
2018-03-05 14:30:00,171.86,172.03,171.8,171.89,7173.0,171.86,172.03,171.8,171.89,7173.0
2018-03-05 14:35:00,171.93,172.14,171.75,172.14,8838.0,171.93,172.14,171.75,172.14,8838.0
2018-03-05 14:40:00,172.05,172.47,172.05,172.39,12978.0,172.05,172.47,172.05,172.39,12978.0
2018-03-05 14:45:00,172.4,172.63,172.34,172.63,6715.0,172.4,172.63,172.34,172.63,6715.0
2018-03-05 14:50:00,172.61,172.85,172.44,172.44,12986.0,172.61,172.85,172.44,172.44,12986.0
2018-03-05 14:55:00,172.46,172.67,172.46,172.57,7446.0,172.46,172.67,172.46,172.57,7446.0
2018-03-05 15:00:00,172.55,172.71,172.51,172.63,9538.0,172.55,172.71,172.51,172.63,9538.0
2018-03-05 15:05:00,172.66,172.77,172.39,172.52,17765.0,172.66,172.77,172.39,172.52,17765.0
2018-03-05 15:10:00,172.55,172.57,172.31,172.32,18596.0,172.55,172.57,172.31,172.32,18596.0
2018-03-05 15:15:00,172.39,172.52,172.26,172.52,16747.0,172.39,172.52,172.26,172.52,16747.0
2018-03-05 15:20:00,172.56,172.57,172.24,172.41,16260.0,172.56,172.57,172.24,172.41,16260.0
2018-03-05 15:25:00,172.42,172.43,172.24,172.4,33300.0,172.42,172.43,172.24,172.4,33300.0
2018-03-05 15:30:00,172.4,172.51,172.33,172.51,19000.0,172.4,172.51,172.33,172.51,19000.0
2018-03-05 15:35:00,172.47,172.82,172.43,172.64,19090.0,172.47,172.82,172.43,172.64,19090.0
2018-03-05 15:40:00,172.66,173.0,172.61,172.81,35972.0,172.66,173.0,172.61,172.81,35972.0
2018-03-05 15:45:00,172.85,173.18,172.83,173.01,35206.0,172.85,173.18,172.83,173.01,35206.0
2018-03-05 15:50:00,172.99,172.99,172.36,172.5,68105.0,172.99,172.99,172.36,172.5,68105.0
2018-03-05 15:55:00,172.52,173.45,172.49,173.33,213537.0,172.52,173.45,172.49,173.33,213537.0
2018-03-06 09:30:00,173.33,173.85,171.75,171.97,54012.0,173.33,173.85,171.75,171.97,54012.0
2018-03-06 09:35:00,172.0,172.27,171.23,171.61,32339.0,172.0,172.27,171.23,171.61,32339.0
2018-03-06 09:40:00,171.61,172.54,171.32,171.72,60732.0,171.61,172.54,171.32,171.72,60732.0
2018-03-06 09:45:00,171.53,172.83,170.62,172.82,45718.0,171.53,172.83,170.62,172.82,45718.0
2018-03-06 09:50:00,172.72,173.28,172.71,172.87,27255.0,172.72,173.28,172.71,172.87,27255.0
2018-03-06 09:55:00,172.87,173.5,172.71,172.73,25186.0,172.87,173.5,172.71,172.73,25186.0
2018-03-06 10:00:00,172.73,173.05,172.2,172.2,27451.0,172.73,173.05,172.2,172.2,27451.0
2018-03-06 10:05:00,172.14,172.28,171.59,171.63,16186.0,172.14,172.28,171.59,171.63,16186.0
2018-03-06 10:10:00,171.7,172.45,171.49,172.13,28357.0,171.7,172.45,171.49,172.13,28357.0
2018-03-06 10:15:00,172.14,173.13,172.14,173.0,33765.0,172.14,173.13,172.14,173.0,33765.0
2018-03-06 10:20:00,172.9,173.33,172.68,173.23,19485.0,172.9,173.33,172.68,173.23,19485.0
2018-03-06 10:25:00,173.29,173.38,172.69,173.12,22708.0,173.29,173.38,172.69,173.12,22708.0
2018-03-06 10:30:00,173.12,173.4,172.41,172.59,7983.0,173.12,173.4,172.41,172.59,7983.0
2018-03-06 10:35:00,172.62,172.86,172.3,172.33,6074.0,172.62,172.86,172.3,172.33,6074.0
2018-03-06 10:40:00,172.45,172.46,171.99,172.21,12095.0,172.45,172.46,171.99,172.21,12095.0
2018-03-06 10:45:00,172.19,172.21,171.65,171.65,11478.0,172.19,172.21,171.65,171.65,11478.0
2018-03-06 10:50:00,171.69,171.82,170.74,170.74,25376.0,171.69,171.82,170.74,170.74,25376.0
2018-03-06 10:55:00,170.9,171.29,170.79,170.92,31872.0,170.9,171.29,170.79,170.92,31872.0
2018-03-06 11:00:00,170.85,170.97,170.2,170.63,40836.0,170.85,170.97,170.2,170.63,40836.0
2018-03-06 11:05:00,170.64,171.0,170.61,170.93,15098.0,170.64,171.0,170.61,170.93,15098.0
2018-03-06 11:10:00,170.97,171.35,170.82,171.29,12250.0,170.97,171.35,170.82,171.29,12250.0
2018-03-06 11:15:00,171.3,171.45,170.62,171.41,28699.0,171.3,171.45,170.62,171.41,28699.0
2018-03-06 11:20:00,171.35,171.35,170.13,170.13,32800.0,171.35,171.35,170.13,170.13,32800.0
2018-03-06 11:25:00,170.14,170.23,169.21,169.34,18435.0,170.14,170.23,169.21,169.34,18435.0
2018-03-06 11:30:00,169.27,169.45,168.66,168.73,31826.0,169.27,169.45,168.66,168.73,31826.0
2018-03-06 11:35:00,168.62,169.28,168.53,168.7,12491.0,168.62,169.28,168.53,168.7,12491.0
2018-03-06 11:40:00,168.75,168.85,168.4,168.48,17076.0,168.75,168.85,168.4,168.48,17076.0
2018-03-06 11:45:00,168.52,168.81,168.42,168.77,15779.0,168.52,168.81,168.42,168.77,15779.0
2018-03-06 11:50:00,168.68,168.79,167.83,168.08,40257.0,168.68,168.79,167.83,168.08,40257.0
2018-03-06 11:55:00,168.0,168.46,167.97,168.46,18570.0,168.0,168.46,167.97,168.46,18570.0
2018-03-06 12:00:00,168.37,168.92,168.37,168.78,19847.0,168.37,168.92,168.37,168.78,19847.0
2018-03-06 12:05:00,168.78,168.93,168.29,168.43,16993.0,168.78,168.93,168.29,168.43,16993.0
2018-03-06 12:10:00,168.47,168.66,168.46,168.56,8937.0,168.47,168.66,168.46,168.56,8937.0
2018-03-06 12:15:00,168.62,168.66,168.2,168.2,16186.0,168.62,168.66,168.2,168.2,16186.0
2018-03-06 12:20:00,168.24,168.25,167.62,167.74,14931.0,168.24,168.25,167.62,167.74,14931.0
2018-03-06 12:25:00,167.78,167.92,167.58,167.63,24381.0,167.78,167.92,167.58,167.63,24381.0
2018-03-06 12:30:00,167.66,167.7,167.54,167.62,11490.0,167.66,167.7,167.54,167.62,11490.0
2018-03-06 12:35:00,167.63,167.73,167.45,167.5,11480.0,167.63,167.73,167.45,167.5,11480.0
2018-03-06 12:40:00,167.6,167.65,167.36,167.46,14270.0,167.6,167.65,167.36,167.46,14270.0
2018-03-06 12:45:00,167.45,167.52,167.02,167.3,27442.0,167.45,167.52,167.02,167.3,27442.0
2018-03-06 12:50:00,167.28,167.55,167.28,167.47,16953.0,167.28,167.55,167.28,167.47,16953.0
2018-03-06 12:55:00,167.43,168.01,167.43,167.9,12340.0,167.43,168.01,167.43,167.9,12340.0
2018-03-06 13:00:00,167.95,168.27,167.95,168.02,13002.0,167.95,168.27,167.95,168.02,13002.0
2018-03-06 13:05:00,168.03,168.44,168.03,168.35,25874.0,168.03,168.44,168.03,168.35,25874.0
2018-03-06 13:10:00,168.35,168.82,168.2,168.2,23407.0,168.35,168.82,168.2,168.2,23407.0
2018-03-06 13:15:00,168.14,168.18,167.38,167.39,17648.0,168.14,168.18,167.38,167.39,17648.0
2018-03-06 13:20:00,167.37,167.79,167.22,167.66,13171.0,167.37,167.79,167.22,167.66,13171.0
2018-03-06 13:25:00,167.7,167.75,167.4,167.54,19210.0,167.7,167.75,167.4,167.54,19210.0
2018-03-06 13:30:00,167.47,167.54,167.11,167.12,12376.0,167.47,167.54,167.11,167.12,12376.0
2018-03-06 13:35:00,167.14,167.37,167.13,167.37,14696.0,167.14,167.37,167.13,167.37,14696.0
2018-03-06 13:40:00,167.37,167.47,167.14,167.38,8930.0,167.37,167.47,167.14,167.38,8930.0
2018-03-06 13:45:00,167.38,167.38,166.25,166.25,19805.0,167.38,167.38,166.25,166.25,19805.0
2018-03-06 13:50:00,166.2,166.91,166.05,166.85,23678.0,166.2,166.91,166.05,166.85,23678.0
2018-03-06 13:55:00,166.85,166.85,166.53,166.66,7949.0,166.85,166.85,166.53,166.66,7949.0
2018-03-06 14:00:00,166.68,167.09,166.65,167.09,18368.0,166.68,167.09,166.65,167.09,18368.0
2018-03-06 14:05:00,167.07,167.17,166.68,167.13,9800.0,167.07,167.17,166.68,167.13,9800.0
2018-03-06 14:10:00,167.08,167.28,167.03,167.13,12613.0,167.08,167.28,167.03,167.13,12613.0
2018-03-06 14:15:00,167.06,167.06,166.71,166.88,15780.0,167.06,167.06,166.71,166.88,15780.0
2018-03-06 14:20:00,166.95,167.29,166.68,167.27,15235.0,166.95,167.29,166.68,167.27,15235.0
2018-03-06 14:25:00,167.3,167.3,166.91,166.91,15490.0,167.3,167.3,166.91,166.91,15490.0
2018-03-06 14:30:00,166.98,167.16,166.92,167.15,9200.0,166.98,167.16,166.92,167.15,9200.0
2018-03-06 14:35:00,167.25,167.85,167.25,167.78,12621.0,167.25,167.85,167.25,167.78,12621.0
2018-03-06 14:40:00,167.78,168.32,167.78,168.13,15290.0,167.78,168.32,167.78,168.13,15290.0
2018-03-06 14:45:00,168.1,168.2,167.95,168.06,16640.0,168.1,168.2,167.95,168.06,16640.0
2018-03-06 14:50:00,168.05,168.1,167.86,167.94,17559.0,168.05,168.1,167.86,167.94,17559.0
2018-03-06 14:55:00,167.97,168.36,167.97,168.29,14002.0,167.97,168.36,167.97,168.29,14002.0
2018-03-06 15:00:00,168.25,168.47,168.23,168.31,24524.0,168.25,168.47,168.23,168.31,24524.0
2018-03-06 15:05:00,168.32,168.93,168.23,168.88,31667.0,168.32,168.93,168.23,168.88,31667.0
2018-03-06 15:10:00,168.89,169.19,168.87,169.18,29978.0,168.89,169.19,168.87,169.18,29978.0
2018-03-06 15:15:00,169.11,169.23,168.57,168.87,33898.0,169.11,169.23,168.57,168.87,33898.0
2018-03-06 15:20:00,168.82,169.07,168.8,169.02,22922.0,168.82,169.07,168.8,169.02,22922.0
2018-03-06 15:25:00,169.0,169.25,168.86,169.23,14158.0,169.0,169.25,168.86,169.23,14158.0
2018-03-06 15:30:00,169.22,169.23,168.75,168.81,21333.0,169.22,169.23,168.75,168.81,21333.0
2018-03-06 15:35:00,168.84,169.05,168.81,168.84,25038.0,168.84,169.05,168.81,168.84,25038.0
2018-03-06 15:40:00,168.81,168.96,168.56,168.66,25157.0,168.81,168.96,168.56,168.66,25157.0
2018-03-06 15:45:00,168.64,168.72,168.45,168.61,30762.0,168.64,168.72,168.45,168.61,30762.0
2018-03-06 15:50:00,169.12,169.12,168.68,168.73,29130.0,169.12,169.12,168.68,168.73,29130.0
2018-03-06 15:55:00,168.7,168.77,168.42,168.72,121779.0,168.7,168.77,168.42,168.72,121779.0
2018-03-07 09:30:00,167.94,168.86,167.9,168.43,48057.0,167.94,168.86,167.9,168.43,48057.0
2018-03-07 09:35:00,168.42,168.64,167.93,168.49,10424.0,168.42,168.64,167.93,168.49,10424.0
2018-03-07 09:40:00,168.43,169.07,168.4,168.79,18595.0,168.43,169.07,168.4,168.79,18595.0
2018-03-07 09:45:00,168.82,169.4,168.63,169.4,12017.0,168.82,169.4,168.63,169.4,12017.0
2018-03-07 09:50:00,169.36,169.6,168.93,169.08,13550.0,169.36,169.6,168.93,169.08,13550.0
2018-03-07 09:55:00,169.06,169.24,168.62,168.81,26658.0,169.06,169.24,168.62,168.81,26658.0
2018-03-07 10:00:00,168.92,169.13,168.82,169.03,9879.0,168.92,169.13,168.82,169.03,9879.0
2018-03-07 10:05:00,168.98,169.03,168.62,168.92,22823.0,168.98,169.03,168.62,168.92,22823.0
2018-03-07 10:10:00,168.96,168.98,168.7,168.87,13781.0,168.96,168.98,168.7,168.87,13781.0
2018-03-07 10:15:00,169.06,169.32,169.06,169.16,4100.0,169.06,169.32,169.06,169.16,4100.0
2018-03-07 10:20:00,169.23,169.57,169.1,169.32,4456.0,169.23,169.57,169.1,169.32,4456.0
2018-03-07 10:25:00,169.32,169.33,168.94,169.18,24100.0,169.32,169.33,168.94,169.18,24100.0
2018-03-07 10:30:00,169.07,169.32,168.95,169.32,11195.0,169.07,169.32,168.95,169.32,11195.0
2018-03-07 10:35:00,169.45,170.09,169.45,170.09,8453.0,169.45,170.09,169.45,170.09,8453.0
2018-03-07 10:40:00,170.11,170.19,169.92,169.97,12300.0,170.11,170.19,169.92,169.97,12300.0
2018-03-07 10:45:00,169.92,169.92,169.61,169.75,12250.0,169.92,169.92,169.61,169.75,12250.0
2018-03-07 10:50:00,169.76,170.13,169.71,170.04,6153.0,169.76,170.13,169.71,170.04,6153.0
2018-03-07 10:55:00,170.04,170.05,169.78,169.85,7746.0,170.04,170.05,169.78,169.85,7746.0
2018-03-07 11:00:00,169.79,170.1,169.79,169.86,7931.0,169.79,170.1,169.79,169.86,7931.0
2018-03-07 11:05:00,169.86,169.92,169.71,169.81,6335.0,169.86,169.92,169.71,169.81,6335.0
2018-03-07 11:10:00,169.79,169.79,169.29,169.63,10331.0,169.79,169.79,169.29,169.63,10331.0
2018-03-07 11:15:00,169.69,169.81,169.19,169.19,6200.0,169.69,169.81,169.19,169.19,6200.0
2018-03-07 11:20:00,169.11,169.25,168.86,169.25,7165.0,169.11,169.25,168.86,169.25,7165.0
2018-03-07 11:25:00,169.22,169.98,169.14,169.96,13493.0,169.22,169.98,169.14,169.96,13493.0
2018-03-07 11:30:00,169.9,169.94,169.48,169.49,12028.0,169.9,169.94,169.48,169.49,12028.0
2018-03-07 11:35:00,169.54,169.56,169.35,169.5,6415.0,169.54,169.56,169.35,169.5,6415.0
2018-03-07 11:40:00,169.53,169.61,169.34,169.49,3345.0,169.53,169.61,169.34,169.49,3345.0
2018-03-07 11:45:00,169.58,169.74,169.52,169.56,5865.0,169.58,169.74,169.52,169.56,5865.0
2018-03-07 11:50:00,169.61,169.66,169.19,169.19,12603.0,169.61,169.66,169.19,169.19,12603.0
2018-03-07 11:55:00,169.12,169.26,168.73,168.73,5036.0,169.12,169.26,168.73,168.73,5036.0
2018-03-07 12:00:00,168.7,169.0,168.41,168.59,12400.0,168.7,169.0,168.41,168.59,12400.0
2018-03-07 12:05:00,168.6,168.64,168.35,168.47,11427.0,168.6,168.64,168.35,168.47,11427.0
2018-03-07 12:10:00,168.45,168.54,168.15,168.36,6681.0,168.45,168.54,168.15,168.36,6681.0
2018-03-07 12:15:00,168.53,168.74,168.48,168.74,3700.0,168.53,168.74,168.48,168.74,3700.0
2018-03-07 12:20:00,168.81,168.87,168.52,168.55,7100.0,168.81,168.87,168.52,168.55,7100.0
2018-03-07 12:25:00,168.51,168.97,168.49,168.97,1300.0,168.51,168.97,168.49,168.97,1300.0
2018-03-07 12:30:00,169.06,169.07,168.75,168.89,7076.0,169.06,169.07,168.75,168.89,7076.0
2018-03-07 12:35:00,168.91,169.15,168.83,168.86,2201.0,168.91,169.15,168.83,168.86,2201.0
2018-03-07 12:40:00,168.77,169.17,168.75,168.99,5550.0,168.77,169.17,168.75,168.99,5550.0
2018-03-07 12:45:00,168.99,169.11,168.82,169.07,4250.0,168.99,169.11,168.82,169.07,4250.0
2018-03-07 12:50:00,169.06,169.17,168.91,168.91,14352.0,169.06,169.17,168.91,168.91,14352.0
2018-03-07 12:55:00,168.94,169.22,168.94,169.22,2111.0,168.94,169.22,168.94,169.22,2111.0
2018-03-07 13:00:00,169.18,169.18,168.73,168.73,8191.0,169.18,169.18,168.73,168.73,8191.0
2018-03-07 13:05:00,168.65,168.89,168.55,168.89,17355.0,168.65,168.89,168.55,168.89,17355.0
2018-03-07 13:10:00,168.9,169.08,168.89,168.95,2383.0,168.9,169.08,168.89,168.95,2383.0
2018-03-07 13:15:00,169.03,169.41,168.93,169.41,3500.0,169.03,169.41,168.93,169.41,3500.0
2018-03-07 13:20:00,169.37,169.51,169.3,169.35,4300.0,169.37,169.51,169.3,169.35,4300.0
2018-03-07 13:25:00,169.39,170.0,169.39,170.0,5049.0,169.39,170.0,169.39,170.0,5049.0
2018-03-07 13:30:00,170.02,170.1,169.83,169.83,7100.0,170.02,170.1,169.83,169.83,7100.0
2018-03-07 13:35:00,169.96,170.01,169.88,169.96,2474.0,169.96,170.01,169.88,169.96,2474.0
2018-03-07 13:40:00,169.92,169.99,169.65,169.69,2826.0,169.92,169.99,169.65,169.69,2826.0
2018-03-07 13:45:00,169.67,169.88,169.67,169.72,3100.0,169.67,169.88,169.67,169.72,3100.0
2018-03-07 13:50:00,169.74,169.75,169.65,169.75,2416.0,169.74,169.75,169.65,169.75,2416.0
2018-03-07 13:55:00,169.65,169.71,169.47,169.56,4206.0,169.65,169.71,169.47,169.56,4206.0
2018-03-07 14:00:00,169.47,169.54,169.33,169.41,6050.0,169.47,169.54,169.33,169.41,6050.0
2018-03-07 14:05:00,169.46,169.47,169.21,169.37,5450.0,169.46,169.47,169.21,169.37,5450.0
2018-03-07 14:10:00,169.38,169.78,169.38,169.73,3351.0,169.38,169.78,169.38,169.73,3351.0
2018-03-07 14:15:00,169.73,169.74,169.61,169.68,2200.0,169.73,169.74,169.61,169.68,2200.0
2018-03-07 14:20:00,169.68,169.74,169.6,169.71,3279.0,169.68,169.74,169.6,169.71,3279.0
2018-03-07 14:25:00,169.67,169.81,169.58,169.63,5600.0,169.67,169.81,169.58,169.63,5600.0
2018-03-07 14:30:00,169.67,169.75,169.48,169.74,9547.0,169.67,169.75,169.48,169.74,9547.0
2018-03-07 14:35:00,169.75,169.95,169.75,169.88,4305.0,169.75,169.95,169.75,169.88,4305.0
2018-03-07 14:40:00,169.85,169.89,169.75,169.84,3940.0,169.85,169.89,169.75,169.84,3940.0
2018-03-07 14:45:00,169.78,169.82,169.42,169.5,10983.0,169.78,169.82,169.42,169.5,10983.0
2018-03-07 14:50:00,169.5,169.58,169.16,169.18,7298.0,169.5,169.58,169.16,169.18,7298.0
2018-03-07 14:55:00,169.14,169.38,169.14,169.34,4113.0,169.14,169.38,169.14,169.34,4113.0
2018-03-07 15:00:00,169.46,169.6,169.42,169.5,9150.0,169.46,169.6,169.42,169.5,9150.0
2018-03-07 15:05:00,169.48,169.84,169.48,169.56,13079.0,169.48,169.84,169.48,169.56,13079.0
2018-03-07 15:10:00,169.6,169.65,169.2,169.25,13208.0,169.6,169.65,169.2,169.25,13208.0
2018-03-07 15:15:00,169.31,169.35,169.19,169.34,6200.0,169.31,169.35,169.19,169.34,6200.0
2018-03-07 15:20:00,169.33,169.36,169.19,169.31,5918.0,169.33,169.36,169.19,169.31,5918.0
2018-03-07 15:25:00,169.34,169.5,169.25,169.27,9994.0,169.34,169.5,169.25,169.27,9994.0
2018-03-07 15:30:00,169.36,169.85,169.33,169.8,11777.0,169.36,169.85,169.33,169.8,11777.0
2018-03-07 15:35:00,169.78,169.93,169.76,169.82,8838.0,169.78,169.93,169.76,169.82,8838.0
2018-03-07 15:40:00,169.88,169.94,169.77,169.86,12726.0,169.88,169.94,169.77,169.86,12726.0
2018-03-07 15:45:00,169.82,170.1,169.78,169.98,19510.0,169.82,170.1,169.78,169.98,19510.0
2018-03-07 15:50:00,170.01,170.77,169.86,169.9,40210.0,170.01,170.77,169.86,169.9,40210.0
2018-03-07 15:55:00,169.92,170.21,169.92,170.18,72315.0,169.92,170.21,169.92,170.18,72315.0
2018-03-08 09:30:00,170.39,171.19,170.35,171.19,16855.0,170.39,171.19,170.35,171.19,16855.0
2018-03-08 09:35:00,170.96,170.96,169.89,170.36,8899.0,170.96,170.96,169.89,170.36,8899.0
2018-03-08 09:40:00,170.22,170.23,169.43,169.6,16892.0,170.22,170.23,169.43,169.6,16892.0
2018-03-08 09:45:00,169.66,170.14,169.37,170.06,36724.0,169.66,170.14,169.37,170.06,36724.0
2018-03-08 09:50:00,170.06,170.55,170.06,170.55,17997.0,170.06,170.55,170.06,170.55,17997.0
2018-03-08 09:55:00,170.52,170.52,169.75,170.03,20864.0,170.52,170.52,169.75,170.03,20864.0
2018-03-08 10:00:00,169.98,170.29,169.58,169.61,13741.0,169.98,170.29,169.58,169.61,13741.0
2018-03-08 10:05:00,169.7,169.95,169.18,169.25,9075.0,169.7,169.95,169.18,169.25,9075.0
2018-03-08 10:10:00,169.36,170.06,169.36,170.0,11339.0,169.36,170.06,169.36,170.0,11339.0
2018-03-08 10:15:00,169.9,170.17,169.74,170.05,12209.0,169.9,170.17,169.74,170.05,12209.0
2018-03-08 10:20:00,170.17,170.57,170.17,170.26,10474.0,170.17,170.57,170.17,170.26,10474.0
2018-03-08 10:25:00,170.37,170.7,170.31,170.43,3434.0,170.37,170.7,170.31,170.43,3434.0
2018-03-08 10:30:00,170.42,170.73,170.12,170.12,4355.0,170.42,170.73,170.12,170.12,4355.0
2018-03-08 10:35:00,170.19,170.19,169.93,170.13,4931.0,170.19,170.19,169.93,170.13,4931.0
2018-03-08 10:40:00,170.22,170.48,170.0,170.0,3300.0,170.22,170.48,170.0,170.0,3300.0
2018-03-08 10:45:00,170.28,170.71,170.26,170.71,3900.0,170.28,170.71,170.26,170.71,3900.0
2018-03-08 10:50:00,170.77,170.83,170.42,170.42,2963.0,170.77,170.83,170.42,170.42,2963.0
2018-03-08 10:55:00,170.54,170.64,170.33,170.42,3400.0,170.54,170.64,170.33,170.42,3400.0
2018-03-08 11:00:00,170.26,170.53,170.01,170.42,2338.0,170.26,170.53,170.01,170.42,2338.0
2018-03-08 11:05:00,170.32,170.7,170.32,170.65,4725.0,170.32,170.7,170.32,170.65,4725.0
2018-03-08 11:10:00,170.75,170.95,170.62,170.77,14346.0,170.75,170.95,170.62,170.77,14346.0
2018-03-08 11:15:00,170.73,170.92,170.65,170.84,2325.0,170.73,170.92,170.65,170.84,2325.0
2018-03-08 11:20:00,170.92,171.18,170.88,171.17,6043.0,170.92,171.18,170.88,171.17,6043.0
2018-03-08 11:25:00,171.01,171.04,170.8,170.8,2200.0,171.01,171.04,170.8,170.8,2200.0
2018-03-08 11:30:00,170.77,170.88,170.65,170.65,1561.0,170.77,170.88,170.65,170.65,1561.0
2018-03-08 11:35:00,170.79,170.79,170.63,170.64,3400.0,170.79,170.79,170.63,170.64,3400.0
2018-03-08 11:40:00,170.72,170.75,170.64,170.71,3690.0,170.72,170.75,170.64,170.71,3690.0
2018-03-08 11:45:00,170.68,170.9,170.61,170.82,12455.0,170.68,170.9,170.61,170.82,12455.0
2018-03-08 11:50:00,170.82,170.86,170.47,170.52,7117.0,170.82,170.86,170.47,170.52,7117.0
2018-03-08 11:55:00,170.6,170.8,170.59,170.75,3750.0,170.6,170.8,170.59,170.75,3750.0
2018-03-08 12:00:00,170.71,170.78,170.37,170.52,4770.0,170.71,170.78,170.37,170.52,4770.0
2018-03-08 12:05:00,170.44,170.78,170.43,170.71,8490.0,170.44,170.78,170.43,170.71,8490.0
2018-03-08 12:10:00,170.73,170.91,170.42,170.84,17197.0,170.73,170.91,170.42,170.84,17197.0
2018-03-08 12:15:00,170.78,171.12,170.78,171.03,7907.0,170.78,171.12,170.78,171.03,7907.0
2018-03-08 12:20:00,171.13,171.14,171.0,171.09,5483.0,171.13,171.14,171.0,171.09,5483.0
2018-03-08 12:25:00,171.11,171.37,171.11,171.37,8769.0,171.11,171.37,171.11,171.37,8769.0
2018-03-08 12:30:00,171.3,171.48,171.23,171.32,12119.0,171.3,171.48,171.23,171.32,12119.0
2018-03-08 12:35:00,171.35,171.76,171.35,171.76,4377.0,171.35,171.76,171.35,171.76,4377.0
2018-03-08 12:40:00,171.77,171.77,171.59,171.77,2700.0,171.77,171.77,171.59,171.77,2700.0
2018-03-08 12:45:00,171.78,171.93,171.67,171.9,6728.0,171.78,171.93,171.67,171.9,6728.0
2018-03-08 12:50:00,171.92,171.92,171.38,171.47,2750.0,171.92,171.92,171.38,171.47,2750.0
2018-03-08 12:55:00,171.47,171.71,171.46,171.58,2200.0,171.47,171.71,171.46,171.58,2200.0
2018-03-08 13:00:00,171.57,171.65,171.48,171.56,7213.0,171.57,171.65,171.48,171.56,7213.0
2018-03-08 13:05:00,171.56,171.58,171.39,171.44,6900.0,171.56,171.58,171.39,171.44,6900.0
2018-03-08 13:10:00,171.51,171.51,171.27,171.27,4864.0,171.51,171.51,171.27,171.27,4864.0
2018-03-08 13:15:00,171.28,171.41,171.26,171.4,3405.0,171.28,171.41,171.26,171.4,3405.0
2018-03-08 13:20:00,171.45,171.46,171.19,171.2,10500.0,171.45,171.46,171.19,171.2,10500.0
2018-03-08 13:25:00,171.18,171.18,170.6,170.6,4100.0,171.18,171.18,170.6,170.6,4100.0
2018-03-08 13:30:00,170.59,170.66,170.43,170.63,9516.0,170.59,170.66,170.43,170.63,9516.0
2018-03-08 13:35:00,170.72,170.95,170.59,170.59,4300.0,170.72,170.95,170.59,170.59,4300.0
2018-03-08 13:40:00,170.67,170.77,170.16,170.16,8739.0,170.67,170.77,170.16,170.16,8739.0
2018-03-08 13:45:00,170.2,170.65,170.2,170.65,3100.0,170.2,170.65,170.2,170.65,3100.0
2018-03-08 13:50:00,170.65,170.8,170.59,170.66,3741.0,170.65,170.8,170.59,170.66,3741.0
2018-03-08 13:55:00,170.68,170.91,170.64,170.64,3429.0,170.68,170.91,170.64,170.64,3429.0
2018-03-08 14:00:00,170.62,170.73,170.16,170.32,6118.0,170.62,170.73,170.16,170.32,6118.0
2018-03-08 14:05:00,170.29,170.3,170.04,170.04,2640.0,170.29,170.3,170.04,170.04,2640.0
2018-03-08 14:10:00,170.12,170.21,169.96,169.99,12089.0,170.12,170.21,169.96,169.99,12089.0
2018-03-08 14:15:00,170.08,170.43,170.02,170.43,8162.0,170.08,170.43,170.02,170.43,8162.0
2018-03-08 14:20:00,170.71,170.78,170.53,170.61,1822.0,170.71,170.78,170.53,170.61,1822.0
2018-03-08 14:25:00,170.7,170.88,170.59,170.85,2338.0,170.7,170.88,170.59,170.85,2338.0
2018-03-08 14:30:00,170.85,171.0,170.45,170.84,4885.0,170.85,171.0,170.45,170.84,4885.0
2018-03-08 14:35:00,170.87,170.94,170.85,170.87,4157.0,170.87,170.94,170.85,170.87,4157.0
2018-03-08 14:40:00,171.04,171.19,170.97,171.19,3198.0,171.04,171.19,170.97,171.19,3198.0
2018-03-08 14:45:00,171.11,171.23,170.94,171.14,2100.0,171.11,171.23,170.94,171.14,2100.0
2018-03-08 14:50:00,171.21,171.33,171.16,171.26,5132.0,171.21,171.33,171.16,171.26,5132.0
2018-03-08 14:55:00,171.24,171.26,171.03,171.13,3900.0,171.24,171.26,171.03,171.13,3900.0
2018-03-08 15:00:00,171.31,171.33,171.1,171.27,6805.0,171.31,171.33,171.1,171.27,6805.0
2018-03-08 15:05:00,171.26,171.56,171.24,171.52,11751.0,171.26,171.56,171.24,171.52,11751.0
2018-03-08 15:10:00,171.56,171.6,171.47,171.52,4148.0,171.56,171.6,171.47,171.52,4148.0
2018-03-08 15:15:00,171.56,171.8,171.56,171.73,10065.0,171.56,171.8,171.56,171.73,10065.0
2018-03-08 15:20:00,171.74,171.94,171.74,171.83,8865.0,171.74,171.94,171.74,171.83,8865.0
2018-03-08 15:25:00,171.89,171.89,171.57,171.69,6915.0,171.89,171.89,171.57,171.69,6915.0
2018-03-08 15:30:00,171.66,171.88,171.36,171.68,12091.0,171.66,171.88,171.36,171.68,12091.0
2018-03-08 15:35:00,171.8,171.82,171.58,171.61,10009.0,171.8,171.82,171.58,171.61,10009.0
2018-03-08 15:40:00,171.64,171.65,171.09,171.13,13487.0,171.64,171.65,171.09,171.13,13487.0
2018-03-08 15:45:00,171.17,171.17,170.76,170.82,21430.0,171.17,171.17,170.76,170.82,21430.0
2018-03-08 15:50:00,170.82,171.6,170.82,171.4,39544.0,170.82,171.6,170.82,171.4,39544.0
2018-03-08 15:55:00,171.42,171.98,171.28,171.88,80814.0,171.42,171.98,171.28,171.88,80814.0
2018-03-09 09:30:00,173.26,173.53,172.23,172.43,29749.0,173.26,173.53,172.23,172.43,29749.0
2018-03-09 09:35:00,172.37,172.87,171.97,172.87,4907.0,172.37,172.87,171.97,172.87,4907.0
2018-03-09 09:40:00,172.59,172.7,172.34,172.4,8323.0,172.59,172.7,172.34,172.4,8323.0
2018-03-09 09:45:00,172.55,172.96,172.46,172.51,29391.0,172.55,172.96,172.46,172.51,29391.0
2018-03-09 09:50:00,172.54,173.15,172.39,172.58,17965.0,172.54,173.15,172.39,172.58,17965.0
2018-03-09 09:55:00,172.82,172.85,172.33,172.44,5300.0,172.82,172.85,172.33,172.44,5300.0
2018-03-09 10:00:00,172.53,172.62,171.82,171.99,5533.0,172.53,172.62,171.82,171.99,5533.0
2018-03-09 10:05:00,171.99,172.6,171.99,172.17,9138.0,171.99,172.6,171.99,172.17,9138.0
2018-03-09 10:10:00,172.17,172.82,171.93,172.75,4450.0,172.17,172.82,171.93,172.75,4450.0
2018-03-09 10:15:00,172.67,173.01,172.48,173.01,2700.0,172.67,173.01,172.48,173.01,2700.0
2018-03-09 10:20:00,172.98,173.1,172.28,172.28,4692.0,172.98,173.1,172.28,172.28,4692.0
2018-03-09 10:25:00,172.39,172.6,172.33,172.36,3974.0,172.39,172.6,172.33,172.36,3974.0
2018-03-09 10:30:00,172.5,172.61,171.76,172.3,8326.0,172.5,172.61,171.76,172.3,8326.0
2018-03-09 10:35:00,172.49,172.84,172.48,172.56,3735.0,172.49,172.84,172.48,172.56,3735.0
2018-03-09 10:40:00,172.59,173.11,172.59,173.11,2941.0,172.59,173.11,172.59,173.11,2941.0
2018-03-09 10:45:00,173.04,173.18,172.47,172.73,5208.0,173.04,173.18,172.47,172.73,5208.0
2018-03-09 10:50:00,172.9,173.2,172.79,173.02,6400.0,172.9,173.2,172.79,173.02,6400.0
2018-03-09 10:55:00,173.0,173.27,172.92,173.13,3450.0,173.0,173.27,172.92,173.13,3450.0
2018-03-09 11:00:00,173.08,173.41,173.07,173.34,3800.0,173.08,173.41,173.07,173.34,3800.0
2018-03-09 11:05:00,173.42,173.55,173.29,173.47,5665.0,173.42,173.55,173.29,173.47,5665.0
2018-03-09 11:10:00,173.43,173.63,173.34,173.48,7534.0,173.43,173.63,173.34,173.48,7534.0
2018-03-09 11:15:00,173.37,173.61,173.29,173.61,2800.0,173.37,173.61,173.29,173.61,2800.0
2018-03-09 11:20:00,173.61,173.75,173.29,173.45,5107.0,173.61,173.75,173.29,173.45,5107.0
2018-03-09 11:25:00,173.36,173.66,173.24,173.59,3179.0,173.36,173.66,173.24,173.59,3179.0
2018-03-09 11:30:00,173.68,173.95,173.53,173.9,11983.0,173.68,173.95,173.53,173.9,11983.0
2018-03-09 11:35:00,173.86,174.38,173.8,174.25,10843.0,173.86,174.38,173.8,174.25,10843.0
2018-03-09 11:40:00,174.23,174.29,173.94,174.13,6883.0,174.23,174.29,173.94,174.13,6883.0
2018-03-09 11:45:00,174.04,174.41,174.02,174.11,11136.0,174.04,174.41,174.02,174.11,11136.0
2018-03-09 11:50:00,174.16,174.17,173.89,173.89,3114.0,174.16,174.17,173.89,173.89,3114.0
2018-03-09 11:55:00,174.0,174.17,173.94,174.03,5029.0,174.0,174.17,173.94,174.03,5029.0
2018-03-09 12:00:00,174.14,174.5,174.03,174.5,11712.0,174.14,174.5,174.03,174.5,11712.0
2018-03-09 12:05:00,174.6,174.82,174.57,174.79,13190.0,174.6,174.82,174.57,174.79,13190.0
2018-03-09 12:10:00,174.76,174.88,174.44,174.53,8800.0,174.76,174.88,174.44,174.53,8800.0
2018-03-09 12:15:00,174.53,175.73,174.52,175.72,74495.0,174.53,175.73,174.52,175.72,74495.0
2018-03-09 12:20:00,175.7,175.7,175.1,175.28,9265.0,175.7,175.7,175.1,175.28,9265.0
2018-03-09 12:25:00,175.28,175.29,175.04,175.15,2918.0,175.28,175.29,175.04,175.15,2918.0
2018-03-09 12:30:00,175.15,175.33,175.09,175.31,7845.0,175.15,175.33,175.09,175.31,7845.0
2018-03-09 12:35:00,175.37,175.78,175.32,175.45,8298.0,175.37,175.78,175.32,175.45,8298.0
2018-03-09 12:40:00,175.33,175.39,175.07,175.3,5110.0,175.33,175.39,175.07,175.3,5110.0
2018-03-09 12:45:00,175.3,175.65,175.25,175.45,5833.0,175.3,175.65,175.25,175.45,5833.0
2018-03-09 12:50:00,175.39,175.53,175.3,175.53,3818.0,175.39,175.53,175.3,175.53,3818.0
2018-03-09 12:55:00,175.54,175.6,175.39,175.39,8163.0,175.54,175.6,175.39,175.39,8163.0
2018-03-09 13:00:00,175.27,175.47,175.21,175.32,2883.0,175.27,175.47,175.21,175.32,2883.0
2018-03-09 13:05:00,175.32,175.61,175.11,175.54,7244.0,175.32,175.61,175.11,175.54,7244.0
2018-03-09 13:10:00,175.55,175.58,175.36,175.5,4581.0,175.55,175.58,175.36,175.5,4581.0
2018-03-09 13:15:00,175.53,175.62,175.41,175.61,3140.0,175.53,175.62,175.41,175.61,3140.0
2018-03-09 13:20:00,175.57,175.62,175.38,175.58,4534.0,175.57,175.62,175.38,175.58,4534.0
2018-03-09 13:25:00,175.59,175.59,175.13,175.19,5451.0,175.59,175.59,175.13,175.19,5451.0
2018-03-09 13:30:00,175.27,175.27,174.97,175.01,7092.0,175.27,175.27,174.97,175.01,7092.0
2018-03-09 13:35:00,174.96,175.18,174.96,174.98,3150.0,174.96,175.18,174.96,174.98,3150.0
2018-03-09 13:40:00,175.07,175.48,175.07,175.48,6425.0,175.07,175.48,175.07,175.48,6425.0
2018-03-09 13:45:00,175.56,175.79,175.48,175.58,10952.0,175.56,175.79,175.48,175.58,10952.0
2018-03-09 13:50:00,175.6,175.62,175.14,175.17,6588.0,175.6,175.62,175.14,175.17,6588.0
2018-03-09 13:55:00,175.14,175.64,175.13,175.64,4964.0,175.14,175.64,175.13,175.64,4964.0
2018-03-09 14:00:00,175.65,175.66,175.42,175.65,5600.0,175.65,175.66,175.42,175.65,5600.0
2018-03-09 14:05:00,175.59,175.65,175.39,175.56,4638.0,175.59,175.65,175.39,175.56,4638.0
2018-03-09 14:10:00,175.64,175.91,175.56,175.81,9510.0,175.64,175.91,175.56,175.81,9510.0
2018-03-09 14:15:00,175.81,175.95,175.48,175.49,18174.0,175.81,175.95,175.48,175.49,18174.0
2018-03-09 14:20:00,175.57,175.75,175.39,175.57,15969.0,175.57,175.75,175.39,175.57,15969.0
2018-03-09 14:25:00,175.52,175.7,175.39,175.56,15028.0,175.52,175.7,175.39,175.56,15028.0
2018-03-09 14:30:00,175.51,175.8,175.51,175.66,5950.0,175.51,175.8,175.51,175.66,5950.0
2018-03-09 14:35:00,175.66,175.79,175.47,175.47,13371.0,175.66,175.79,175.47,175.47,13371.0
2018-03-09 14:40:00,175.43,175.56,175.29,175.3,11861.0,175.43,175.56,175.29,175.3,11861.0
2018-03-09 14:45:00,175.34,175.44,175.3,175.44,4065.0,175.34,175.44,175.3,175.44,4065.0
2018-03-09 14:50:00,175.48,175.69,175.41,175.64,7484.0,175.48,175.69,175.41,175.64,7484.0
2018-03-09 14:55:00,175.65,175.66,175.46,175.66,7625.0,175.65,175.66,175.46,175.66,7625.0
2018-03-09 15:00:00,175.61,175.7,175.41,175.56,8265.0,175.61,175.7,175.41,175.56,8265.0
2018-03-09 15:05:00,175.56,175.59,175.39,175.5,17952.0,175.56,175.59,175.39,175.5,17952.0
2018-03-09 15:10:00,175.54,175.76,175.39,175.62,22153.0,175.54,175.76,175.39,175.62,22153.0
2018-03-09 15:15:00,175.74,175.9,175.62,175.69,27993.0,175.74,175.9,175.62,175.69,27993.0
2018-03-09 15:20:00,175.59,175.78,175.47,175.78,11870.0,175.59,175.78,175.47,175.78,11870.0
2018-03-09 15:25:00,175.75,175.93,175.68,175.91,13055.0,175.75,175.93,175.68,175.91,13055.0
2018-03-09 15:30:00,175.94,176.04,175.57,175.66,24598.0,175.94,176.04,175.57,175.66,24598.0
2018-03-09 15:35:00,175.69,176.06,175.69,175.92,19270.0,175.69,176.06,175.69,175.92,19270.0
2018-03-09 15:40:00,175.97,176.13,175.73,175.8,61399.0,175.97,176.13,175.73,175.8,61399.0
2018-03-09 15:45:00,175.8,175.92,175.56,175.63,26936.0,175.8,175.92,175.56,175.63,26936.0
2018-03-09 15:50:00,175.67,176.13,175.67,175.93,39327.0,175.67,176.13,175.67,175.93,39327.0
2018-03-09 15:55:00,175.92,176.31,175.85,176.22,139038.0,175.92,176.31,175.85,176.22,139038.0
2018-03-12 09:30:00,176.5,176.55,174.85,174.85,35814.0,176.5,176.55,174.85,174.85,35814.0
2018-03-12 09:35:00,174.95,175.24,174.8,174.98,11766.0,174.95,175.24,174.8,174.98,11766.0
2018-03-12 09:40:00,175.08,176.12,174.85,176.12,17737.0,175.08,176.12,174.85,176.12,17737.0
2018-03-12 09:45:00,175.92,176.75,175.92,176.66,23131.0,175.92,176.75,175.92,176.66,23131.0
2018-03-12 09:50:00,176.73,176.79,176.35,176.68,31752.0,176.73,176.79,176.35,176.68,31752.0
2018-03-12 09:55:00,176.69,177.12,176.29,176.34,18144.0,176.69,177.12,176.29,176.34,18144.0
2018-03-12 10:00:00,176.24,176.62,176.24,176.53,8811.0,176.24,176.62,176.24,176.53,8811.0
2018-03-12 10:05:00,176.42,176.46,176.0,176.3,16402.0,176.42,176.46,176.0,176.3,16402.0
2018-03-12 10:10:00,176.3,176.57,176.25,176.57,3300.0,176.3,176.57,176.25,176.57,3300.0
2018-03-12 10:15:00,176.62,176.75,176.31,176.5,12639.0,176.62,176.75,176.31,176.5,12639.0
2018-03-12 10:20:00,176.58,176.58,176.31,176.31,7850.0,176.58,176.58,176.31,176.31,7850.0
2018-03-12 10:25:00,176.36,176.8,176.24,176.4,9510.0,176.36,176.8,176.24,176.4,9510.0
2018-03-12 10:30:00,176.39,176.6,176.27,176.47,8600.0,176.39,176.6,176.27,176.47,8600.0
2018-03-12 10:35:00,176.47,176.53,176.3,176.39,6598.0,176.47,176.53,176.3,176.39,6598.0
2018-03-12 10:40:00,176.43,176.86,176.33,176.85,7992.0,176.43,176.86,176.33,176.85,7992.0
2018-03-12 10:45:00,176.91,176.91,176.32,176.59,8718.0,176.91,176.91,176.32,176.59,8718.0
2018-03-12 10:50:00,176.67,176.67,176.25,176.34,6639.0,176.67,176.67,176.25,176.34,6639.0
2018-03-12 10:55:00,176.34,176.43,176.25,176.34,7000.0,176.34,176.43,176.25,176.34,7000.0
2018-03-12 11:00:00,176.31,176.76,176.3,176.47,2874.0,176.31,176.76,176.3,176.47,2874.0
2018-03-12 11:05:00,176.46,176.56,176.35,176.55,11000.0,176.46,176.56,176.35,176.55,11000.0
2018-03-12 11:10:00,176.51,176.99,176.47,176.95,8700.0,176.51,176.99,176.47,176.95,8700.0
2018-03-12 11:15:00,176.81,177.39,176.8,177.32,5674.0,176.81,177.39,176.8,177.32,5674.0
2018-03-12 11:20:00,177.28,177.44,177.06,177.06,6538.0,177.28,177.44,177.06,177.06,6538.0
2018-03-12 11:25:00,177.06,177.31,176.92,177.31,10300.0,177.06,177.31,176.92,177.31,10300.0
2018-03-12 11:30:00,177.33,177.56,177.17,177.41,36246.0,177.33,177.56,177.17,177.41,36246.0
2018-03-12 11:35:00,177.39,177.67,177.37,177.55,10573.0,177.39,177.67,177.37,177.55,10573.0
2018-03-12 11:40:00,177.52,177.73,177.46,177.73,8406.0,177.52,177.73,177.46,177.73,8406.0
2018-03-12 11:45:00,177.71,177.76,177.55,177.71,4600.0,177.71,177.76,177.55,177.71,4600.0
2018-03-12 11:50:00,177.56,177.66,177.37,177.63,5500.0,177.56,177.66,177.37,177.63,5500.0
2018-03-12 11:55:00,177.58,177.62,177.21,177.29,4900.0,177.58,177.62,177.21,177.29,4900.0
2018-03-12 12:00:00,177.28,177.85,177.28,177.56,31822.0,177.28,177.85,177.28,177.56,31822.0
2018-03-12 12:05:00,177.61,177.73,177.32,177.43,6604.0,177.61,177.73,177.32,177.43,6604.0
2018-03-12 12:10:00,177.43,177.59,177.31,177.59,5620.0,177.43,177.59,177.31,177.59,5620.0
2018-03-12 12:15:00,177.53,177.66,177.3,177.46,13544.0,177.53,177.66,177.3,177.46,13544.0
2018-03-12 12:20:00,177.44,177.5,177.19,177.37,7655.0,177.44,177.5,177.19,177.37,7655.0
2018-03-12 12:25:00,177.31,177.52,177.3,177.47,3100.0,177.31,177.52,177.3,177.47,3100.0
2018-03-12 12:30:00,177.38,177.41,177.23,177.37,3831.0,177.38,177.41,177.23,177.37,3831.0
2018-03-12 12:35:00,177.41,177.55,177.41,177.41,23626.0,177.41,177.55,177.41,177.41,23626.0
2018-03-12 12:40:00,177.55,177.72,177.55,177.72,3538.0,177.55,177.72,177.55,177.72,3538.0
2018-03-12 12:45:00,177.75,177.75,177.52,177.61,9934.0,177.75,177.75,177.52,177.61,9934.0
2018-03-12 12:50:00,177.59,177.72,177.54,177.54,12218.0,177.59,177.72,177.54,177.54,12218.0
2018-03-12 12:55:00,177.55,177.7,177.55,177.6,10026.0,177.55,177.7,177.55,177.6,10026.0
2018-03-12 13:00:00,177.58,177.69,177.52,177.65,5213.0,177.58,177.69,177.52,177.65,5213.0
2018-03-12 13:05:00,177.62,177.71,177.45,177.56,3858.0,177.62,177.71,177.45,177.56,3858.0
2018-03-12 13:10:00,177.56,177.72,177.56,177.72,2500.0,177.56,177.72,177.56,177.72,2500.0
2018-03-12 13:15:00,177.66,177.7,177.43,177.62,13763.0,177.66,177.7,177.43,177.62,13763.0
2018-03-12 13:20:00,177.58,177.71,177.5,177.59,11068.0,177.58,177.71,177.5,177.59,11068.0
2018-03-12 13:25:00,177.55,177.55,177.3,177.35,3841.0,177.55,177.55,177.3,177.35,3841.0
2018-03-12 13:30:00,177.35,177.51,177.23,177.51,5397.0,177.35,177.51,177.23,177.51,5397.0
2018-03-12 13:35:00,177.53,177.78,177.53,177.78,12293.0,177.53,177.78,177.53,177.78,12293.0
2018-03-12 13:40:00,177.8,177.81,177.45,177.5,5546.0,177.8,177.81,177.45,177.5,5546.0
2018-03-12 13:45:00,177.45,177.65,177.4,177.56,11149.0,177.45,177.65,177.4,177.56,11149.0
2018-03-12 13:50:00,177.56,177.57,177.18,177.18,29002.0,177.56,177.57,177.18,177.18,29002.0
2018-03-12 13:55:00,177.2,177.32,177.12,177.12,7397.0,177.2,177.32,177.12,177.12,7397.0
2018-03-12 14:00:00,177.09,177.28,177.05,177.28,6412.0,177.09,177.28,177.05,177.28,6412.0
2018-03-12 14:05:00,177.28,177.48,177.17,177.21,5257.0,177.28,177.48,177.17,177.21,5257.0
2018-03-12 14:10:00,177.2,177.2,176.94,176.97,7520.0,177.2,177.2,176.94,176.97,7520.0
2018-03-12 14:15:00,177.01,177.35,176.93,177.35,4511.0,177.01,177.35,176.93,177.35,4511.0
2018-03-12 14:20:00,177.35,177.37,177.07,177.22,5000.0,177.35,177.37,177.07,177.22,5000.0
2018-03-12 14:25:00,177.22,177.42,177.16,177.34,5159.0,177.22,177.42,177.16,177.34,5159.0
2018-03-12 14:30:00,177.38,177.66,177.3,177.66,7033.0,177.38,177.66,177.3,177.66,7033.0
2018-03-12 14:35:00,177.73,177.82,177.6,177.82,4886.0,177.73,177.82,177.6,177.82,4886.0
2018-03-12 14:40:00,177.78,177.81,177.53,177.72,11433.0,177.78,177.81,177.53,177.72,11433.0
2018-03-12 14:45:00,177.64,177.65,177.53,177.53,4300.0,177.64,177.65,177.53,177.53,4300.0
2018-03-12 14:50:00,177.62,177.78,177.47,177.78,22600.0,177.62,177.78,177.47,177.78,22600.0
2018-03-12 14:55:00,177.77,177.84,177.62,177.71,7800.0,177.77,177.84,177.62,177.71,7800.0
2018-03-12 15:00:00,177.74,177.97,177.66,177.97,7940.0,177.74,177.97,177.66,177.97,7940.0
2018-03-12 15:05:00,177.93,178.0,177.8,177.94,15848.0,177.93,178.0,177.8,177.94,15848.0
2018-03-12 15:10:00,177.9,177.91,177.62,177.66,16470.0,177.9,177.91,177.62,177.66,16470.0
2018-03-12 15:15:00,177.69,177.91,177.64,177.87,9099.0,177.69,177.91,177.64,177.87,9099.0
2018-03-12 15:20:00,177.82,177.87,177.51,177.87,24905.0,177.82,177.87,177.51,177.87,24905.0
2018-03-12 15:25:00,177.88,178.15,177.86,178.01,20217.0,177.88,178.15,177.86,178.01,20217.0
2018-03-12 15:30:00,177.99,178.09,177.89,177.95,17644.0,177.99,178.09,177.89,177.95,17644.0
2018-03-12 15:35:00,177.9,178.05,177.82,177.86,10086.0,177.9,178.05,177.82,177.86,10086.0
2018-03-12 15:40:00,177.84,177.99,177.84,177.97,15747.0,177.84,177.99,177.84,177.97,15747.0
2018-03-12 15:45:00,177.95,178.06,177.8,177.87,24200.0,177.95,178.06,177.8,177.87,24200.0
2018-03-12 15:50:00,177.8,177.92,177.24,177.64,71021.0,177.8,177.92,177.24,177.64,71021.0
2018-03-12 15:55:00,177.58,177.63,177.07,177.18,62609.0,177.58,177.63,177.07,177.18,62609.0
2018-03-13 09:30:00,177.36,177.82,177.28,177.34,32828.0,177.36,177.82,177.28,177.34,32828.0
2018-03-13 09:35:00,177.36,177.55,176.92,177.05,16012.0,177.36,177.55,176.92,177.05,16012.0
2018-03-13 09:40:00,177.13,177.7,177.11,177.28,13516.0,177.13,177.7,177.11,177.28,13516.0
2018-03-13 09:45:00,177.38,178.07,177.17,177.95,21445.0,177.38,178.07,177.17,177.95,21445.0
2018-03-13 09:50:00,178.0,178.12,177.5,177.69,7748.0,178.0,178.12,177.5,177.69,7748.0
2018-03-13 09:55:00,177.65,177.77,177.41,177.62,12613.0,177.65,177.77,177.41,177.62,12613.0
2018-03-13 10:00:00,177.51,177.74,177.23,177.62,11090.0,177.51,177.74,177.23,177.62,11090.0
2018-03-13 10:05:00,177.57,178.07,177.55,177.87,5704.0,177.57,178.07,177.55,177.87,5704.0
2018-03-13 10:10:00,177.94,178.19,177.88,178.03,7900.0,177.94,178.19,177.88,178.03,7900.0
2018-03-13 10:15:00,177.99,178.05,177.59,177.98,8020.0,177.99,178.05,177.59,177.98,8020.0
2018-03-13 10:20:00,177.95,178.06,177.86,177.88,3700.0,177.95,178.06,177.86,177.88,3700.0
2018-03-13 10:25:00,178.02,178.02,177.76,177.8,3521.0,178.02,178.02,177.76,177.8,3521.0
2018-03-13 10:30:00,177.75,177.81,177.02,177.12,4225.0,177.75,177.81,177.02,177.12,4225.0
2018-03-13 10:35:00,177.02,177.06,176.69,176.82,7791.0,177.02,177.06,176.69,176.82,7791.0
2018-03-13 10:40:00,176.9,177.48,176.89,177.09,11819.0,176.9,177.48,176.89,177.09,11819.0
2018-03-13 10:45:00,176.99,177.47,176.9,177.36,15180.0,176.99,177.47,176.9,177.36,15180.0
2018-03-13 10:50:00,177.26,177.42,177.16,177.38,5586.0,177.26,177.42,177.16,177.38,5586.0
2018-03-13 10:55:00,177.34,177.99,177.24,177.76,23781.0,177.34,177.99,177.24,177.76,23781.0
2018-03-13 11:00:00,177.57,178.04,177.18,178.0,22550.0,177.57,178.04,177.18,178.0,22550.0
2018-03-13 11:05:00,178.0,178.25,177.89,177.92,12418.0,178.0,178.25,177.89,177.92,12418.0
2018-03-13 11:10:00,177.9,178.17,177.87,178.05,10804.0,177.9,178.17,177.87,178.05,10804.0
2018-03-13 11:15:00,178.01,178.08,177.56,177.98,33071.0,178.01,178.08,177.56,177.98,33071.0
2018-03-13 11:20:00,178.04,178.11,177.47,177.47,7350.0,178.04,178.11,177.47,177.47,7350.0
2018-03-13 11:25:00,177.56,177.76,177.39,177.76,19442.0,177.56,177.76,177.39,177.76,19442.0
2018-03-13 11:30:00,177.8,177.96,177.54,177.54,4180.0,177.8,177.96,177.54,177.54,4180.0
2018-03-13 11:35:00,177.69,178.0,177.55,177.87,23331.0,177.69,178.0,177.55,177.87,23331.0
2018-03-13 11:40:00,177.88,178.06,177.7,177.7,8979.0,177.88,178.06,177.7,177.7,8979.0
2018-03-13 11:45:00,177.59,177.76,177.46,177.58,8167.0,177.59,177.76,177.46,177.58,8167.0
2018-03-13 11:50:00,177.49,177.59,177.14,177.25,12164.0,177.49,177.59,177.14,177.25,12164.0
2018-03-13 11:55:00,177.28,177.62,177.22,177.46,12200.0,177.28,177.62,177.22,177.46,12200.0
2018-03-13 12:00:00,177.34,177.52,176.85,176.88,14438.0,177.34,177.52,176.85,176.88,14438.0
2018-03-13 12:05:00,176.84,177.16,175.91,175.92,23056.0,176.84,177.16,175.91,175.92,23056.0
2018-03-13 12:10:00,175.91,176.14,175.9,176.09,10646.0,175.91,176.14,175.9,176.09,10646.0
2018-03-13 12:15:00,176.15,176.5,176.09,176.5,17878.0,176.15,176.5,176.09,176.5,17878.0
2018-03-13 12:20:00,176.56,176.64,176.2,176.25,14851.0,176.56,176.64,176.2,176.25,14851.0
2018-03-13 12:25:00,176.28,176.38,176.11,176.31,7093.0,176.28,176.38,176.11,176.31,7093.0
2018-03-13 12:30:00,176.42,176.85,176.42,176.61,4681.0,176.42,176.85,176.42,176.61,4681.0
2018-03-13 12:35:00,176.64,177.06,176.57,177.06,8198.0,176.64,177.06,176.57,177.06,8198.0
2018-03-13 12:40:00,177.0,177.07,176.85,177.01,14726.0,177.0,177.07,176.85,177.01,14726.0
2018-03-13 12:45:00,176.93,177.26,176.72,177.26,4600.0,176.93,177.26,176.72,177.26,4600.0
2018-03-13 12:50:00,177.26,177.43,177.07,177.12,8500.0,177.26,177.43,177.07,177.12,8500.0
2018-03-13 12:55:00,177.1,177.38,177.02,177.34,16355.0,177.1,177.38,177.02,177.34,16355.0
2018-03-13 13:00:00,177.32,177.74,177.3,177.6,7859.0,177.32,177.74,177.3,177.6,7859.0
2018-03-13 13:05:00,177.56,177.56,177.24,177.3,5304.0,177.56,177.56,177.24,177.3,5304.0
2018-03-13 13:10:00,177.38,177.45,177.18,177.23,16436.0,177.38,177.45,177.18,177.23,16436.0
2018-03-13 13:15:00,177.23,177.43,177.13,177.43,113166.0,177.23,177.43,177.13,177.43,113166.0
2018-03-13 13:20:00,177.41,177.62,177.34,177.4,6348.0,177.41,177.62,177.34,177.4,6348.0
2018-03-13 13:25:00,177.34,177.41,177.2,177.41,10643.0,177.34,177.41,177.2,177.41,10643.0
2018-03-13 13:30:00,177.36,177.86,177.35,177.72,106989.0,177.36,177.86,177.35,177.72,106989.0
2018-03-13 13:35:00,177.78,177.83,177.64,177.72,4102.0,177.78,177.83,177.64,177.72,4102.0
2018-03-13 13:40:00,177.63,177.77,177.6,177.71,3678.0,177.63,177.77,177.6,177.71,3678.0
2018-03-13 13:45:00,177.5,177.52,177.35,177.52,7942.0,177.5,177.52,177.35,177.52,7942.0
2018-03-13 13:50:00,177.45,177.65,177.37,177.44,2900.0,177.45,177.65,177.37,177.44,2900.0
2018-03-13 13:55:00,177.41,177.44,176.93,176.95,103066.0,177.41,177.44,176.93,176.95,103066.0
2018-03-13 14:00:00,177.03,177.08,176.69,176.75,5005.0,177.03,177.08,176.69,176.75,5005.0
2018-03-13 14:05:00,176.83,176.83,176.43,176.44,5499.0,176.83,176.83,176.43,176.44,5499.0
2018-03-13 14:10:00,176.36,176.36,175.72,175.72,5850.0,176.36,176.36,175.72,175.72,5850.0
2018-03-13 14:15:00,175.73,175.86,175.69,175.83,4750.0,175.73,175.86,175.69,175.83,4750.0
2018-03-13 14:20:00,175.86,175.93,175.69,175.88,5484.0,175.86,175.93,175.69,175.88,5484.0
2018-03-13 14:25:00,175.83,175.98,175.62,175.74,4490.0,175.83,175.98,175.62,175.74,4490.0
2018-03-13 14:30:00,175.77,175.85,175.65,175.84,108600.0,175.77,175.85,175.65,175.84,108600.0
2018-03-13 14:35:00,175.81,175.93,175.68,175.81,3453.0,175.81,175.93,175.68,175.81,3453.0
2018-03-13 14:40:00,175.8,175.81,175.44,175.44,310853.0,175.8,175.81,175.44,175.44,310853.0
2018-03-13 14:45:00,175.38,175.56,175.31,175.42,5342.0,175.38,175.56,175.31,175.42,5342.0
2018-03-13 14:50:00,175.41,175.41,175.03,175.29,4546.0,175.41,175.41,175.03,175.29,4546.0
2018-03-13 14:55:00,175.23,175.69,175.22,175.64,4919.0,175.23,175.69,175.22,175.64,4919.0
2018-03-13 15:00:00,175.7,175.97,175.22,175.25,6526.0,175.7,175.97,175.22,175.25,6526.0
2018-03-13 15:05:00,175.25,175.36,175.11,175.27,7478.0,175.25,175.36,175.11,175.27,7478.0
2018-03-13 15:10:00,175.27,175.35,175.03,175.12,8653.0,175.27,175.35,175.03,175.12,8653.0
2018-03-13 15:15:00,175.1,175.11,174.68,174.88,12699.0,175.1,175.11,174.68,174.88,12699.0
2018-03-13 15:20:00,174.9,175.1,174.72,174.9,7103.0,174.9,175.1,174.72,174.9,7103.0
2018-03-13 15:25:00,174.95,175.22,174.85,175.07,8427.0,174.95,175.22,174.85,175.07,8427.0
2018-03-13 15:30:00,175.08,175.42,175.08,175.28,8753.0,175.08,175.42,175.08,175.28,8753.0
2018-03-13 15:35:00,175.25,175.48,174.96,175.0,11330.0,175.25,175.48,174.96,175.0,11330.0
2018-03-13 15:40:00,174.99,175.24,174.77,175.22,20998.0,174.99,175.24,174.77,175.22,20998.0
2018-03-13 15:45:00,175.14,175.24,174.76,174.81,22731.0,175.14,175.24,174.76,174.81,22731.0
2018-03-13 15:50:00,174.81,175.11,174.54,174.87,37604.0,174.81,175.11,174.54,174.87,37604.0
2018-03-13 15:55:00,174.85,175.17,174.7,174.96,49387.0,174.85,175.17,174.7,174.96,49387.0
2018-03-14 09:30:00,176.15,176.48,173.78,174.59,37666.0,176.15,176.48,173.78,174.59,37666.0
2018-03-14 09:35:00,174.58,175.32,174.34,175.32,3500.0,174.58,175.32,174.34,175.32,3500.0
2018-03-14 09:40:00,175.3,175.81,175.05,175.33,8567.0,175.3,175.81,175.05,175.33,8567.0
2018-03-14 09:45:00,175.28,176.22,175.19,175.5,6136.0,175.28,176.22,175.19,175.5,6136.0
2018-03-14 09:50:00,175.53,176.0,175.53,175.84,9584.0,175.53,176.0,175.53,175.84,9584.0
2018-03-14 09:55:00,175.79,175.79,174.92,175.36,4719.0,175.79,175.79,174.92,175.36,4719.0
2018-03-14 10:00:00,175.34,175.64,175.24,175.24,5285.0,175.34,175.64,175.24,175.24,5285.0
2018-03-14 10:05:00,175.27,175.69,175.26,175.4,5693.0,175.27,175.69,175.26,175.4,5693.0
2018-03-14 10:10:00,175.4,175.4,174.41,174.49,6360.0,175.4,175.4,174.41,174.49,6360.0
2018-03-14 10:15:00,174.69,174.74,174.35,174.39,8700.0,174.69,174.74,174.35,174.39,8700.0
2018-03-14 10:20:00,174.26,174.45,173.74,174.29,16765.0,174.26,174.45,173.74,174.29,16765.0
2018-03-14 10:25:00,174.29,174.56,174.02,174.29,10467.0,174.29,174.56,174.02,174.29,10467.0
2018-03-14 10:30:00,174.26,174.62,174.17,174.36,10370.0,174.26,174.62,174.17,174.36,10370.0
2018-03-14 10:35:00,174.38,174.43,173.96,174.0,5748.0,174.38,174.43,173.96,174.0,5748.0
2018-03-14 10:40:00,174.07,174.34,173.75,174.24,10101.0,174.07,174.34,173.75,174.24,10101.0
2018-03-14 10:45:00,174.22,174.39,174.06,174.31,6600.0,174.22,174.39,174.06,174.31,6600.0
2018-03-14 10:50:00,174.3,174.53,174.3,174.49,9900.0,174.3,174.53,174.3,174.49,9900.0
2018-03-14 10:55:00,174.57,174.58,174.35,174.4,7709.0,174.57,174.58,174.35,174.4,7709.0
2018-03-14 11:00:00,174.45,174.52,173.83,173.86,8322.0,174.45,174.52,173.83,173.86,8322.0
2018-03-14 11:05:00,173.83,173.85,173.6,173.74,8570.0,173.83,173.85,173.6,173.74,8570.0
2018-03-14 11:10:00,173.78,174.06,173.7,173.82,4200.0,173.78,174.06,173.7,173.82,4200.0
2018-03-14 11:15:00,173.87,173.87,173.2,173.33,7329.0,173.87,173.87,173.2,173.33,7329.0
2018-03-14 11:20:00,173.37,173.45,173.04,173.45,8472.0,173.37,173.45,173.04,173.45,8472.0
2018-03-14 11:25:00,173.5,173.75,173.41,173.67,8509.0,173.5,173.75,173.41,173.67,8509.0
2018-03-14 11:30:00,173.77,174.13,173.63,173.73,7943.0,173.77,174.13,173.63,173.73,7943.0
2018-03-14 11:35:00,173.58,173.58,173.01,173.17,9300.0,173.58,173.58,173.01,173.17,9300.0
2018-03-14 11:40:00,173.17,173.57,173.04,173.55,7167.0,173.17,173.57,173.04,173.55,7167.0
2018-03-14 11:45:00,173.58,173.66,173.13,173.13,7300.0,173.58,173.66,173.13,173.13,7300.0
2018-03-14 11:50:00,173.31,173.66,173.31,173.44,4900.0,173.31,173.66,173.31,173.44,4900.0
2018-03-14 11:55:00,173.45,173.62,173.34,173.46,5400.0,173.45,173.62,173.34,173.46,5400.0
2018-03-14 12:00:00,173.54,173.59,173.42,173.53,4551.0,173.54,173.59,173.42,173.53,4551.0
2018-03-14 12:05:00,173.56,173.56,173.14,173.17,4999.0,173.56,173.56,173.14,173.17,4999.0
2018-03-14 12:10:00,173.16,173.31,173.1,173.26,5504.0,173.16,173.31,173.1,173.26,5504.0
2018-03-14 12:15:00,173.34,173.6,173.32,173.6,2621.0,173.34,173.6,173.32,173.6,2621.0
2018-03-14 12:20:00,173.6,173.78,173.34,173.52,14190.0,173.6,173.78,173.34,173.52,14190.0
2018-03-14 12:25:00,173.5,173.8,173.5,173.52,7100.0,173.5,173.8,173.5,173.52,7100.0
2018-03-14 12:30:00,173.63,173.78,173.54,173.61,2700.0,173.63,173.78,173.54,173.61,2700.0
2018-03-14 12:35:00,173.76,174.29,173.62,174.11,5002.0,173.76,174.29,173.62,174.11,5002.0
2018-03-14 12:40:00,174.07,174.2,173.81,173.81,1705.0,174.07,174.2,173.81,173.81,1705.0
2018-03-14 12:45:00,173.84,174.08,173.62,173.8,5480.0,173.84,174.08,173.62,173.8,5480.0
2018-03-14 12:50:00,173.86,174.0,173.82,174.0,3508.0,173.86,174.0,173.82,174.0,3508.0
2018-03-14 12:55:00,174.01,174.08,173.76,173.87,7069.0,174.01,174.08,173.76,173.87,7069.0
2018-03-14 13:00:00,173.87,173.87,173.6,173.79,4733.0,173.87,173.87,173.6,173.79,4733.0
2018-03-14 13:05:00,173.75,173.84,173.56,173.56,2100.0,173.75,173.84,173.56,173.56,2100.0
2018-03-14 13:10:00,173.56,173.74,173.45,173.45,3401.0,173.56,173.74,173.45,173.45,3401.0
2018-03-14 13:15:00,173.59,173.73,173.48,173.59,6022.0,173.59,173.73,173.48,173.59,6022.0
2018-03-14 13:20:00,173.67,173.91,173.52,173.83,7541.0,173.67,173.91,173.52,173.83,7541.0
2018-03-14 13:25:00,173.86,173.92,173.63,173.72,4766.0,173.86,173.92,173.63,173.72,4766.0
2018-03-14 13:30:00,173.76,174.0,173.73,173.96,7381.0,173.76,174.0,173.73,173.96,7381.0
2018-03-14 13:35:00,173.95,174.09,173.86,174.09,3200.0,173.95,174.09,173.86,174.09,3200.0
2018-03-14 13:40:00,174.19,174.5,174.17,174.47,28800.0,174.19,174.5,174.17,174.47,28800.0
2018-03-14 13:45:00,174.54,175.18,174.5,175.18,3500.0,174.54,175.18,174.5,175.18,3500.0
2018-03-14 13:50:00,175.18,175.29,175.02,175.28,4174.0,175.18,175.29,175.02,175.28,4174.0
2018-03-14 13:55:00,175.1,175.1,174.69,174.73,3868.0,175.1,175.1,174.69,174.73,3868.0
2018-03-14 14:00:00,174.83,175.01,174.7,174.89,6727.0,174.83,175.01,174.7,174.89,6727.0
2018-03-14 14:05:00,174.88,175.08,174.83,174.99,6899.0,174.88,175.08,174.83,174.99,6899.0
2018-03-14 14:10:00,174.96,174.96,174.75,174.75,4935.0,174.96,174.96,174.75,174.75,4935.0
2018-03-14 14:15:00,174.81,174.88,174.5,174.55,4200.0,174.81,174.88,174.5,174.55,4200.0
2018-03-14 14:20:00,174.52,174.69,174.48,174.59,7800.0,174.52,174.69,174.48,174.59,7800.0
2018-03-14 14:25:00,174.49,174.8,174.49,174.75,2800.0,174.49,174.8,174.49,174.75,2800.0
2018-03-14 14:30:00,174.8,174.96,174.75,174.88,3600.0,174.8,174.96,174.75,174.88,3600.0
2018-03-14 14:35:00,174.97,174.98,173.81,173.95,5859.0,174.97,174.98,173.81,173.95,5859.0
2018-03-14 14:40:00,173.9,173.93,173.59,173.59,8700.0,173.9,173.93,173.59,173.59,8700.0
2018-03-14 14:45:00,173.58,173.86,173.44,173.74,10716.0,173.58,173.86,173.44,173.74,10716.0
2018-03-14 14:50:00,173.68,173.87,173.57,173.67,11872.0,173.68,173.87,173.57,173.67,11872.0
2018-03-14 14:55:00,173.67,174.14,173.57,173.88,16705.0,173.67,174.14,173.57,173.88,16705.0
2018-03-14 15:00:00,173.88,173.88,173.54,173.65,8519.0,173.88,173.88,173.54,173.65,8519.0
2018-03-14 15:05:00,173.68,173.72,173.26,173.26,19476.0,173.68,173.72,173.26,173.26,19476.0
2018-03-14 15:10:00,173.31,173.32,172.82,173.31,26031.0,173.31,173.32,172.82,173.31,26031.0
2018-03-14 15:15:00,173.38,173.91,173.35,173.62,10385.0,173.38,173.91,173.35,173.62,10385.0
2018-03-14 15:20:00,173.63,173.84,173.37,173.84,10479.0,173.63,173.84,173.37,173.84,10479.0
2018-03-14 15:25:00,173.82,173.97,173.7,173.84,9693.0,173.82,173.97,173.7,173.84,9693.0
2018-03-14 15:30:00,173.87,174.09,173.72,173.85,9248.0,173.87,174.09,173.72,173.85,9248.0
2018-03-14 15:35:00,173.91,174.31,173.91,174.25,9914.0,173.91,174.31,173.91,174.25,9914.0
2018-03-14 15:40:00,174.28,174.28,173.87,174.09,16367.0,174.28,174.28,173.87,174.09,16367.0
2018-03-14 15:45:00,174.19,174.42,174.15,174.37,15140.0,174.19,174.42,174.15,174.37,15140.0
2018-03-14 15:50:00,174.31,174.31,174.08,174.23,22425.0,174.31,174.31,174.08,174.23,22425.0
2018-03-14 15:55:00,174.2,174.41,174.05,174.41,61931.0,174.2,174.41,174.05,174.41,61931.0
2018-03-15 09:30:00,174.57,174.57,173.5,174.05,12656.0,174.57,174.57,173.5,174.05,12656.0
2018-03-15 09:35:00,174.48,175.41,174.28,174.91,50625.0,174.48,175.41,174.28,174.91,50625.0
2018-03-15 09:40:00,174.86,175.8,174.49,175.5,9634.0,174.86,175.8,174.49,175.5,9634.0
2018-03-15 09:45:00,175.58,175.75,175.4,175.59,23975.0,175.58,175.75,175.4,175.59,23975.0
2018-03-15 09:50:00,175.53,175.65,175.26,175.26,15865.0,175.53,175.65,175.26,175.26,15865.0
2018-03-15 09:55:00,175.35,175.6,175.34,175.38,14726.0,175.35,175.6,175.34,175.38,14726.0
2018-03-15 10:00:00,175.45,175.65,175.32,175.5,13809.0,175.45,175.65,175.32,175.5,13809.0
2018-03-15 10:05:00,175.58,175.77,175.43,175.55,9704.0,175.58,175.77,175.43,175.55,9704.0
2018-03-15 10:10:00,175.73,176.5,175.65,176.24,11969.0,175.73,176.5,175.65,176.24,11969.0
2018-03-15 10:15:00,176.29,176.33,175.95,176.1,5136.0,176.29,176.33,175.95,176.1,5136.0
2018-03-15 10:20:00,175.93,176.57,175.93,176.46,12992.0,175.93,176.57,175.93,176.46,12992.0
2018-03-15 10:25:00,176.45,176.65,176.33,176.48,13328.0,176.45,176.65,176.33,176.48,13328.0
2018-03-15 10:30:00,176.56,176.61,176.16,176.5,20071.0,176.56,176.61,176.16,176.5,20071.0
2018-03-15 10:35:00,176.55,176.61,176.23,176.42,12898.0,176.55,176.61,176.23,176.42,12898.0
2018-03-15 10:40:00,176.39,176.39,175.58,175.63,8486.0,176.39,176.39,175.58,175.63,8486.0
2018-03-15 10:45:00,175.7,175.75,175.3,175.43,5239.0,175.7,175.75,175.3,175.43,5239.0
2018-03-15 10:50:00,175.42,175.42,174.85,175.2,19803.0,175.42,175.42,174.85,175.2,19803.0
2018-03-15 10:55:00,175.28,175.83,175.28,175.8,9094.0,175.28,175.83,175.28,175.8,9094.0
2018-03-15 11:00:00,175.72,176.0,175.71,175.81,4423.0,175.72,176.0,175.71,175.81,4423.0
2018-03-15 11:05:00,175.9,176.05,175.86,175.86,6692.0,175.9,176.05,175.86,175.86,6692.0
2018-03-15 11:10:00,175.71,176.13,175.69,176.08,3300.0,175.71,176.13,175.69,176.08,3300.0
2018-03-15 11:15:00,175.85,175.92,175.82,175.82,2000.0,175.85,175.92,175.82,175.82,2000.0
2018-03-15 11:20:00,175.88,176.22,175.86,176.22,14128.0,175.88,176.22,175.86,176.22,14128.0
2018-03-15 11:25:00,176.27,176.39,176.19,176.26,3500.0,176.27,176.39,176.19,176.26,3500.0
2018-03-15 11:30:00,176.19,176.2,176.02,176.1,7145.0,176.19,176.2,176.02,176.1,7145.0
2018-03-15 11:35:00,176.1,176.54,176.1,176.45,6056.0,176.1,176.54,176.1,176.45,6056.0
2018-03-15 11:40:00,176.48,176.53,176.32,176.32,4700.0,176.48,176.53,176.32,176.32,4700.0
2018-03-15 11:45:00,176.32,176.57,176.32,176.5,8890.0,176.32,176.57,176.32,176.5,8890.0
2018-03-15 11:50:00,176.5,176.53,175.81,175.81,5600.0,176.5,176.53,175.81,175.81,5600.0
2018-03-15 11:55:00,175.79,176.25,175.79,176.06,11235.0,175.79,176.25,175.79,176.06,11235.0
2018-03-15 12:00:00,176.21,176.3,176.0,176.14,5117.0,176.21,176.3,176.0,176.14,5117.0
2018-03-15 12:05:00,176.22,176.23,175.94,176.0,9795.0,176.22,176.23,175.94,176.0,9795.0
2018-03-15 12:10:00,176.03,176.07,175.82,175.94,15978.0,176.03,176.07,175.82,175.94,15978.0
2018-03-15 12:15:00,175.89,175.93,175.79,175.79,1744.0,175.89,175.93,175.79,175.79,1744.0
2018-03-15 12:20:00,175.65,175.7,175.52,175.61,3605.0,175.65,175.7,175.52,175.61,3605.0
2018-03-15 12:25:00,175.67,175.73,175.56,175.56,3390.0,175.67,175.73,175.56,175.56,3390.0
2018-03-15 12:30:00,175.63,175.66,175.2,175.2,3219.0,175.63,175.66,175.2,175.2,3219.0
2018-03-15 12:35:00,175.35,175.48,175.29,175.3,2000.0,175.35,175.48,175.29,175.3,2000.0
2018-03-15 12:40:00,175.2,175.57,175.14,175.57,3550.0,175.2,175.57,175.14,175.57,3550.0
2018-03-15 12:45:00,175.6,175.63,175.46,175.46,1500.0,175.6,175.63,175.46,175.46,1500.0
2018-03-15 12:50:00,175.45,175.59,175.37,175.38,2700.0,175.45,175.59,175.37,175.38,2700.0
2018-03-15 12:55:00,175.29,175.29,175.18,175.21,400.0,175.29,175.29,175.18,175.21,400.0
2018-03-15 13:00:00,175.29,175.58,175.29,175.4,3900.0,175.29,175.58,175.29,175.4,3900.0
2018-03-15 13:05:00,175.39,175.4,175.02,175.06,1950.0,175.39,175.4,175.02,175.06,1950.0
2018-03-15 13:10:00,175.09,175.28,175.07,175.28,1500.0,175.09,175.28,175.07,175.28,1500.0
2018-03-15 13:15:00,175.36,175.37,174.81,174.82,4350.0,175.36,175.37,174.81,174.82,4350.0
2018-03-15 13:20:00,174.86,175.08,174.86,174.95,2983.0,174.86,175.08,174.86,174.95,2983.0
2018-03-15 13:25:00,175.0,175.14,174.99,175.14,2200.0,175.0,175.14,174.99,175.14,2200.0
2018-03-15 13:30:00,175.14,175.18,174.96,174.96,2000.0,175.14,175.18,174.96,174.96,2000.0
2018-03-15 13:35:00,174.89,175.0,174.83,174.89,2981.0,174.89,175.0,174.83,174.89,2981.0
2018-03-15 13:40:00,174.95,175.07,174.95,174.98,1776.0,174.95,175.07,174.95,174.98,1776.0
2018-03-15 13:45:00,174.97,174.97,174.6,174.6,5692.0,174.97,174.97,174.6,174.6,5692.0
2018-03-15 13:50:00,174.54,174.58,174.38,174.58,1303.0,174.54,174.58,174.38,174.58,1303.0
2018-03-15 13:55:00,174.51,174.51,174.09,174.21,5718.0,174.51,174.51,174.09,174.21,5718.0
2018-03-15 14:00:00,174.1,174.1,173.71,173.9,11532.0,174.1,174.1,173.71,173.9,11532.0
2018-03-15 14:05:00,173.9,173.95,173.77,173.83,21211.0,173.9,173.95,173.77,173.83,21211.0
2018-03-15 14:10:00,173.87,173.93,173.62,173.62,3610.0,173.87,173.93,173.62,173.62,3610.0
2018-03-15 14:15:00,173.75,173.9,173.53,173.53,6249.0,173.75,173.9,173.53,173.53,6249.0
2018-03-15 14:20:00,173.53,173.7,173.51,173.66,4167.0,173.53,173.7,173.51,173.66,4167.0
2018-03-15 14:25:00,173.75,173.76,173.39,173.42,3650.0,173.75,173.76,173.39,173.42,3650.0
2018-03-15 14:30:00,173.42,173.55,173.3,173.3,4300.0,173.42,173.55,173.3,173.3,4300.0
2018-03-15 14:35:00,173.26,173.35,173.06,173.2,3500.0,173.26,173.35,173.06,173.2,3500.0
2018-03-15 14:40:00,173.27,173.38,173.13,173.14,3560.0,173.27,173.38,173.13,173.14,3560.0
2018-03-15 14:45:00,173.15,173.44,173.15,173.29,8620.0,173.15,173.44,173.15,173.29,8620.0
2018-03-15 14:50:00,173.34,173.45,173.25,173.39,5200.0,173.34,173.45,173.25,173.39,5200.0
2018-03-15 14:55:00,173.4,173.74,173.28,173.74,9784.0,173.4,173.74,173.28,173.74,9784.0
2018-03-15 15:00:00,173.71,173.85,173.57,173.58,4800.0,173.71,173.85,173.57,173.58,4800.0
2018-03-15 15:05:00,173.64,173.69,173.39,173.65,6394.0,173.64,173.69,173.39,173.65,6394.0
2018-03-15 15:10:00,173.65,173.7,173.39,173.57,4000.0,173.65,173.7,173.39,173.57,4000.0
2018-03-15 15:15:00,173.53,173.65,173.31,173.49,4000.0,173.53,173.65,173.31,173.49,4000.0
2018-03-15 15:20:00,173.49,173.69,173.45,173.69,17405.0,173.49,173.69,173.45,173.69,17405.0
2018-03-15 15:25:00,173.57,173.79,173.57,173.66,5700.0,173.57,173.79,173.57,173.66,5700.0
2018-03-15 15:30:00,173.74,174.15,173.74,174.06,10222.0,173.74,174.15,173.74,174.06,10222.0
2018-03-15 15:35:00,174.06,174.22,173.98,173.98,9161.0,174.06,174.22,173.98,173.98,9161.0
2018-03-15 15:40:00,173.94,174.08,173.86,173.88,8699.0,173.94,174.08,173.86,173.88,8699.0
2018-03-15 15:45:00,173.84,173.97,173.81,173.97,7331.0,173.84,173.97,173.81,173.97,7331.0
2018-03-15 15:50:00,173.94,173.94,173.68,173.75,18834.0,173.94,173.94,173.68,173.75,18834.0
2018-03-15 15:55:00,173.72,174.13,173.7,173.98,61889.0,173.72,174.13,173.7,173.98,61889.0
2018-03-16 09:30:00,174.84,175.34,174.0,174.27,258011.0,174.84,175.34,174.0,174.27,258011.0
2018-03-16 09:35:00,174.01,174.18,173.25,173.59,8025.0,174.01,174.18,173.25,173.59,8025.0
2018-03-16 09:40:00,173.69,174.5,173.55,174.5,7666.0,173.69,174.5,173.55,174.5,7666.0
2018-03-16 09:45:00,174.5,174.77,174.1,174.4,26242.0,174.5,174.77,174.1,174.4,26242.0
2018-03-16 09:50:00,174.62,174.75,174.4,174.52,15935.0,174.62,174.75,174.4,174.52,15935.0
2018-03-16 09:55:00,174.5,174.75,174.38,174.7,9700.0,174.5,174.75,174.38,174.7,9700.0
2018-03-16 10:00:00,174.75,175.0,174.6,174.78,4900.0,174.75,175.0,174.6,174.78,4900.0
2018-03-16 10:05:00,174.79,174.9,174.39,174.4,4580.0,174.79,174.9,174.39,174.4,4580.0
2018-03-16 10:10:00,174.39,174.6,174.16,174.6,7251.0,174.39,174.6,174.16,174.6,7251.0
2018-03-16 10:15:00,174.54,174.69,174.24,174.35,12537.0,174.54,174.69,174.24,174.35,12537.0
2018-03-16 10:20:00,174.6,174.63,174.26,174.63,6952.0,174.6,174.63,174.26,174.63,6952.0
2018-03-16 10:25:00,174.62,174.62,174.32,174.32,6700.0,174.62,174.62,174.32,174.32,6700.0
2018-03-16 10:30:00,174.35,174.55,174.2,174.2,8969.0,174.35,174.55,174.2,174.2,8969.0
2018-03-16 10:35:00,174.2,174.48,174.06,174.37,8000.0,174.2,174.48,174.06,174.37,8000.0
2018-03-16 10:40:00,174.38,174.39,174.08,174.18,11169.0,174.38,174.39,174.08,174.18,11169.0
2018-03-16 10:45:00,174.15,174.54,174.15,174.2,3240.0,174.15,174.54,174.15,174.2,3240.0
2018-03-16 10:50:00,174.42,174.54,174.37,174.49,12988.0,174.42,174.54,174.37,174.49,12988.0
2018-03-16 10:55:00,174.45,174.45,174.16,174.34,6100.0,174.45,174.45,174.16,174.34,6100.0
2018-03-16 11:00:00,174.45,174.51,174.38,174.48,6272.0,174.45,174.51,174.38,174.48,6272.0
2018-03-16 11:05:00,174.46,174.5,174.3,174.38,3900.0,174.46,174.5,174.3,174.38,3900.0
2018-03-16 11:10:00,174.41,174.53,174.35,174.38,14375.0,174.41,174.53,174.35,174.38,14375.0
2018-03-16 11:15:00,174.38,174.47,174.05,174.22,7030.0,174.38,174.47,174.05,174.22,7030.0
2018-03-16 11:20:00,174.28,174.3,174.0,174.01,9135.0,174.28,174.3,174.0,174.01,9135.0
2018-03-16 11:25:00,174.0,174.01,173.63,173.75,6328.0,174.0,174.01,173.63,173.75,6328.0
2018-03-16 11:30:00,173.8,173.91,173.68,173.91,6100.0,173.8,173.91,173.68,173.91,6100.0
2018-03-16 11:35:00,173.86,173.93,173.33,173.66,14851.0,173.86,173.93,173.33,173.66,14851.0
2018-03-16 11:40:00,173.69,173.69,173.48,173.56,5399.0,173.69,173.69,173.48,173.56,5399.0
2018-03-16 11:45:00,173.63,173.8,173.62,173.71,12435.0,173.63,173.8,173.62,173.71,12435.0
2018-03-16 11:50:00,173.76,174.32,173.76,174.3,8497.0,173.76,174.32,173.76,174.3,8497.0
2018-03-16 11:55:00,174.19,174.44,174.17,174.18,11001.0,174.19,174.44,174.17,174.18,11001.0
2018-03-16 12:00:00,174.18,174.4,174.17,174.28,5165.0,174.18,174.4,174.17,174.28,5165.0
2018-03-16 12:05:00,174.37,174.4,174.17,174.17,4036.0,174.37,174.4,174.17,174.17,4036.0
2018-03-16 12:10:00,174.18,174.26,174.01,174.26,3796.0,174.18,174.26,174.01,174.26,3796.0
2018-03-16 12:15:00,174.26,174.29,174.14,174.22,4931.0,174.26,174.29,174.14,174.22,4931.0
2018-03-16 12:20:00,174.28,174.56,174.28,174.56,6270.0,174.28,174.56,174.28,174.56,6270.0
2018-03-16 12:25:00,174.56,174.64,174.46,174.46,5227.0,174.56,174.64,174.46,174.46,5227.0
2018-03-16 12:30:00,174.57,174.57,174.32,174.43,2811.0,174.57,174.57,174.32,174.43,2811.0
2018-03-16 12:35:00,174.49,174.76,174.48,174.63,6028.0,174.49,174.76,174.48,174.63,6028.0
2018-03-16 12:40:00,174.55,174.62,174.48,174.57,2000.0,174.55,174.62,174.48,174.57,2000.0
2018-03-16 12:45:00,174.71,174.89,174.71,174.89,2099.0,174.71,174.89,174.71,174.89,2099.0
2018-03-16 12:50:00,175.0,175.19,174.86,175.19,4347.0,175.0,175.19,174.86,175.19,4347.0
2018-03-16 12:55:00,175.17,175.37,175.12,175.32,4213.0,175.17,175.37,175.12,175.32,4213.0
2018-03-16 13:00:00,175.43,175.57,175.36,175.45,3788.0,175.43,175.57,175.36,175.45,3788.0
2018-03-16 13:05:00,175.47,175.59,175.41,175.54,5100.0,175.47,175.59,175.41,175.54,5100.0
2018-03-16 13:10:00,175.66,175.67,175.45,175.48,12801.0,175.66,175.67,175.45,175.48,12801.0
2018-03-16 13:15:00,175.64,175.64,175.29,175.29,1712.0,175.64,175.64,175.29,175.29,1712.0
2018-03-16 13:20:00,175.37,175.41,175.08,175.14,4941.0,175.37,175.41,175.08,175.14,4941.0
2018-03-16 13:25:00,175.19,175.19,174.88,174.88,5585.0,175.19,175.19,174.88,174.88,5585.0
2018-03-16 13:30:00,174.93,175.24,174.93,175.21,2800.0,174.93,175.24,174.93,175.21,2800.0
2018-03-16 13:35:00,175.37,175.41,175.24,175.37,3200.0,175.37,175.41,175.24,175.37,3200.0
2018-03-16 13:40:00,175.42,175.48,175.24,175.24,3593.0,175.42,175.48,175.24,175.24,3593.0
2018-03-16 13:45:00,175.12,175.41,175.09,175.09,6065.0,175.12,175.41,175.09,175.09,6065.0
2018-03-16 13:50:00,175.12,175.17,174.98,174.99,1700.0,175.12,175.17,174.98,174.99,1700.0
2018-03-16 13:55:00,175.05,175.15,175.01,175.01,2492.0,175.05,175.15,175.01,175.01,2492.0
2018-03-16 14:00:00,175.11,175.11,174.87,175.01,4100.0,175.11,175.11,174.87,175.01,4100.0
2018-03-16 14:05:00,174.98,175.01,174.83,175.0,7790.0,174.98,175.01,174.83,175.0,7790.0
2018-03-16 14:10:00,174.96,175.07,174.89,175.03,1903.0,174.96,175.07,174.89,175.03,1903.0
2018-03-16 14:15:00,175.03,175.21,175.01,175.09,3383.0,175.03,175.21,175.01,175.09,3383.0
2018-03-16 14:20:00,175.21,175.37,175.08,175.24,5252.0,175.21,175.37,175.08,175.24,5252.0
2018-03-16 14:25:00,175.35,175.39,175.35,175.39,961.0,175.35,175.39,175.35,175.39,961.0
2018-03-16 14:30:00,175.34,175.34,174.9,174.91,7634.0,175.34,175.34,174.9,174.91,7634.0
2018-03-16 14:35:00,174.97,175.24,174.93,175.24,5200.0,174.97,175.24,174.93,175.24,5200.0
2018-03-16 14:40:00,175.25,175.3,175.15,175.23,2100.0,175.25,175.3,175.15,175.23,2100.0
2018-03-16 14:45:00,175.16,175.22,175.08,175.22,3587.0,175.16,175.22,175.08,175.22,3587.0
2018-03-16 14:50:00,175.28,175.28,175.12,175.18,1400.0,175.28,175.28,175.12,175.18,1400.0
2018-03-16 14:55:00,175.14,175.21,174.97,175.1,8929.0,175.14,175.21,174.97,175.1,8929.0
2018-03-16 15:00:00,175.07,175.15,175.0,175.15,6026.0,175.07,175.15,175.0,175.15,6026.0
2018-03-16 15:05:00,175.16,175.21,175.14,175.2,2000.0,175.16,175.21,175.14,175.2,2000.0
2018-03-16 15:10:00,175.24,175.38,175.24,175.34,2810.0,175.24,175.38,175.24,175.34,2810.0
2018-03-16 15:15:00,175.31,175.49,175.29,175.47,3524.0,175.31,175.49,175.29,175.47,3524.0
2018-03-16 15:20:00,175.43,175.88,175.42,175.78,17795.0,175.43,175.88,175.42,175.78,17795.0
2018-03-16 15:25:00,175.81,176.13,175.77,176.04,13297.0,175.81,176.13,175.77,176.04,13297.0
2018-03-16 15:30:00,175.99,176.21,175.99,176.08,10511.0,175.99,176.21,175.99,176.08,10511.0
2018-03-16 15:35:00,176.09,176.2,175.97,176.01,9742.0,176.09,176.2,175.97,176.01,9742.0
2018-03-16 15:40:00,176.03,176.29,175.99,176.15,15192.0,176.03,176.29,175.99,176.15,15192.0
2018-03-16 15:45:00,176.13,176.15,175.81,175.88,19208.0,176.13,176.15,175.81,175.88,19208.0
2018-03-16 15:50:00,175.91,176.36,175.91,176.27,35330.0,175.91,176.36,175.91,176.27,35330.0
2018-03-16 15:55:00,176.31,176.42,175.65,175.67,116149.0,176.31,176.42,175.65,175.67,116149.0
2018-03-19 09:30:00,174.62,174.62,173.37,173.73,16225.0,174.62,174.62,173.37,173.73,16225.0
2018-03-19 09:35:00,173.53,174.29,173.53,174.15,12000.0,173.53,174.29,173.53,174.15,12000.0
2018-03-19 09:40:00,174.15,174.31,173.86,174.04,6690.0,174.15,174.31,173.86,174.04,6690.0
2018-03-19 09:45:00,174.16,174.4,173.87,174.33,6547.0,174.16,174.4,173.87,174.33,6547.0
2018-03-19 09:50:00,174.45,174.87,174.32,174.79,4400.0,174.45,174.87,174.32,174.79,4400.0
2018-03-19 09:55:00,174.81,175.28,174.69,175.11,4229.0,174.81,175.28,174.69,175.11,4229.0
2018-03-19 10:00:00,175.0,175.08,174.41,174.42,8383.0,175.0,175.08,174.41,174.42,8383.0
2018-03-19 10:05:00,174.5,174.57,174.22,174.22,3301.0,174.5,174.57,174.22,174.22,3301.0
2018-03-19 10:10:00,174.12,174.12,173.59,173.67,9370.0,174.12,174.12,173.59,173.67,9370.0
2018-03-19 10:15:00,173.72,173.91,173.65,173.66,6804.0,173.72,173.91,173.65,173.66,6804.0
2018-03-19 10:20:00,173.76,173.76,173.3,173.69,5644.0,173.76,173.76,173.3,173.69,5644.0
2018-03-19 10:25:00,173.66,174.31,173.57,174.31,4431.0,173.66,174.31,173.57,174.31,4431.0
2018-03-19 10:30:00,174.24,174.24,173.87,173.93,5422.0,174.24,174.24,173.87,173.93,5422.0
2018-03-19 10:35:00,173.87,173.87,173.73,173.8,1700.0,173.87,173.87,173.73,173.8,1700.0
2018-03-19 10:40:00,173.59,173.7,173.13,173.13,4888.0,173.59,173.7,173.13,173.13,4888.0
2018-03-19 10:45:00,173.17,173.7,173.16,173.52,2100.0,173.17,173.7,173.16,173.52,2100.0
2018-03-19 10:50:00,173.47,173.47,172.78,172.78,2764.0,173.47,173.47,172.78,172.78,2764.0
2018-03-19 10:55:00,172.62,172.7,172.17,172.57,8062.0,172.62,172.7,172.17,172.57,8062.0
2018-03-19 11:00:00,172.57,172.64,172.19,172.36,10259.0,172.57,172.64,172.19,172.36,10259.0
2018-03-19 11:05:00,172.51,172.72,172.41,172.46,4200.0,172.51,172.72,172.41,172.46,4200.0
2018-03-19 11:10:00,172.46,172.46,171.87,172.02,11671.0,172.46,172.46,171.87,172.02,11671.0
2018-03-19 11:15:00,171.9,172.01,171.3,171.64,8039.0,171.9,172.01,171.3,171.64,8039.0
2018-03-19 11:20:00,171.64,171.82,171.5,171.5,9153.0,171.64,171.82,171.5,171.5,9153.0
2018-03-19 11:25:00,171.71,171.77,171.16,171.33,8150.0,171.71,171.77,171.16,171.33,8150.0
2018-03-19 11:30:00,171.26,171.38,170.71,171.04,15418.0,171.26,171.38,170.71,171.04,15418.0
2018-03-19 11:35:00,171.13,171.17,170.84,170.84,2500.0,171.13,171.17,170.84,170.84,2500.0
2018-03-19 11:40:00,170.76,170.96,170.54,170.64,9749.0,170.76,170.96,170.54,170.64,9749.0
2018-03-19 11:45:00,170.66,170.75,170.33,170.47,5868.0,170.66,170.75,170.33,170.47,5868.0
2018-03-19 11:50:00,170.39,170.7,170.26,170.67,9252.0,170.39,170.7,170.26,170.67,9252.0
2018-03-19 11:55:00,170.6,170.79,170.36,170.69,3600.0,170.6,170.79,170.36,170.69,3600.0
2018-03-19 12:00:00,170.51,170.91,170.51,170.91,3600.0,170.51,170.91,170.51,170.91,3600.0
2018-03-19 12:05:00,171.01,171.21,170.79,170.79,6400.0,171.01,171.21,170.79,170.79,6400.0
2018-03-19 12:10:00,170.79,171.0,170.72,170.74,8284.0,170.79,171.0,170.72,170.74,8284.0
2018-03-19 12:15:00,170.73,170.74,170.5,170.74,4036.0,170.73,170.74,170.5,170.74,4036.0
2018-03-19 12:20:00,170.81,171.15,170.72,171.1,3700.0,170.81,171.15,170.72,171.1,3700.0
2018-03-19 12:25:00,171.01,171.09,170.71,170.88,4000.0,171.01,171.09,170.71,170.88,4000.0
2018-03-19 12:30:00,170.97,171.13,170.85,170.89,5917.0,170.97,171.13,170.85,170.89,5917.0
2018-03-19 12:35:00,170.85,170.93,170.66,170.66,4100.0,170.85,170.93,170.66,170.66,4100.0
2018-03-19 12:40:00,170.63,170.76,170.41,170.41,4100.0,170.63,170.76,170.41,170.41,4100.0
2018-03-19 12:45:00,170.4,170.49,169.75,169.85,17994.0,170.4,170.49,169.75,169.85,17994.0
2018-03-19 12:50:00,169.92,170.41,169.87,170.41,6870.0,169.92,170.41,169.87,170.41,6870.0
2018-03-19 12:55:00,170.46,170.68,170.46,170.54,1848.0,170.46,170.68,170.46,170.54,1848.0
2018-03-19 13:00:00,170.55,170.6,170.25,170.25,6300.0,170.55,170.6,170.25,170.25,6300.0
2018-03-19 13:05:00,170.24,170.28,169.76,169.82,5851.0,170.24,170.28,169.76,169.82,5851.0
2018-03-19 13:10:00,169.78,169.9,169.44,169.72,9125.0,169.78,169.9,169.44,169.72,9125.0
2018-03-19 13:15:00,169.63,170.1,169.6,169.93,6337.0,169.63,170.1,169.6,169.93,6337.0
2018-03-19 13:20:00,169.88,169.88,169.5,169.65,6849.0,169.88,169.88,169.5,169.65,6849.0
2018-03-19 13:25:00,169.66,169.66,169.14,169.49,9338.0,169.66,169.66,169.14,169.49,9338.0
2018-03-19 13:30:00,169.46,169.66,169.42,169.46,2748.0,169.46,169.66,169.42,169.46,2748.0
2018-03-19 13:35:00,169.38,169.65,169.25,169.51,6446.0,169.38,169.65,169.25,169.51,6446.0
2018-03-19 13:40:00,169.68,169.84,169.56,169.74,7466.0,169.68,169.84,169.56,169.74,7466.0
2018-03-19 13:45:00,169.67,169.82,169.55,169.68,15244.0,169.67,169.82,169.55,169.68,15244.0
2018-03-19 13:50:00,169.64,169.74,169.3,169.59,11044.0,169.64,169.74,169.3,169.59,11044.0
2018-03-19 13:55:00,169.53,169.63,169.44,169.6,8663.0,169.53,169.63,169.44,169.6,8663.0
2018-03-19 14:00:00,169.6,169.93,169.6,169.93,6062.0,169.6,169.93,169.6,169.93,6062.0
2018-03-19 14:05:00,169.82,169.83,169.64,169.67,3600.0,169.82,169.83,169.64,169.67,3600.0
2018-03-19 14:10:00,169.67,169.69,169.35,169.48,5436.0,169.67,169.69,169.35,169.48,5436.0
2018-03-19 14:15:00,169.39,169.44,169.26,169.26,4779.0,169.39,169.44,169.26,169.26,4779.0
2018-03-19 14:20:00,169.29,169.29,169.03,169.13,9814.0,169.29,169.29,169.03,169.13,9814.0
2018-03-19 14:25:00,169.14,169.42,169.06,169.3,8601.0,169.14,169.42,169.06,169.3,8601.0
2018-03-19 14:30:00,169.24,169.25,168.78,168.78,11287.0,169.24,169.25,168.78,168.78,11287.0
2018-03-19 14:35:00,168.91,169.07,168.69,168.75,9479.0,168.91,169.07,168.69,168.75,9479.0
2018-03-19 14:40:00,168.78,169.1,168.47,169.01,13045.0,168.78,169.1,168.47,169.01,13045.0
2018-03-19 14:45:00,168.97,169.07,168.87,168.93,5206.0,168.97,169.07,168.87,168.93,5206.0
2018-03-19 14:50:00,168.93,169.22,168.7,169.03,7693.0,168.93,169.22,168.7,169.03,7693.0
2018-03-19 14:55:00,169.05,169.24,168.95,169.05,8485.0,169.05,169.24,168.95,169.05,8485.0
2018-03-19 15:00:00,168.98,168.99,168.71,168.75,10539.0,168.98,168.99,168.71,168.75,10539.0
2018-03-19 15:05:00,168.63,168.73,168.12,168.58,13474.0,168.63,168.73,168.12,168.58,13474.0
2018-03-19 15:10:00,168.57,168.65,168.16,168.57,16118.0,168.57,168.65,168.16,168.57,16118.0
2018-03-19 15:15:00,168.59,169.4,168.58,169.4,10242.0,168.59,169.4,168.58,169.4,10242.0
2018-03-19 15:20:00,169.4,169.4,168.99,169.04,9942.0,169.4,169.4,168.99,169.04,9942.0
2018-03-19 15:25:00,169.07,169.25,168.99,169.13,7447.0,169.07,169.25,168.99,169.13,7447.0
2018-03-19 15:30:00,169.15,169.38,169.14,169.35,12100.0,169.15,169.38,169.14,169.35,12100.0
2018-03-19 15:35:00,169.34,169.46,168.95,169.36,34606.0,169.34,169.46,168.95,169.36,34606.0
2018-03-19 15:40:00,169.31,169.72,169.15,169.34,20303.0,169.31,169.72,169.15,169.34,20303.0
2018-03-19 15:45:00,169.44,170.14,169.44,170.09,27004.0,169.44,170.14,169.44,170.09,27004.0
2018-03-19 15:50:00,170.02,170.47,169.83,170.42,32515.0,170.02,170.47,169.83,170.42,32515.0
2018-03-19 15:55:00,170.42,170.91,170.41,170.77,72374.0,170.42,170.91,170.41,170.77,72374.0
2018-03-20 09:30:00,171.92,172.42,170.27,170.83,31557.0,171.92,172.42,170.27,170.83,31557.0
2018-03-20 09:35:00,171.1,171.5,170.74,170.94,7725.0,171.1,171.5,170.74,170.94,7725.0
2018-03-20 09:40:00,170.94,171.93,170.93,171.91,7000.0,170.94,171.93,170.93,171.91,7000.0
2018-03-20 09:45:00,171.98,171.98,170.8,170.81,5720.0,171.98,171.98,170.8,170.81,5720.0
2018-03-20 09:50:00,170.57,170.57,170.23,170.42,12066.0,170.57,170.57,170.23,170.42,12066.0
2018-03-20 09:55:00,170.22,170.32,169.64,169.78,11124.0,170.22,170.32,169.64,169.78,11124.0
2018-03-20 10:00:00,169.86,170.83,169.86,170.83,6259.0,169.86,170.83,169.86,170.83,6259.0
2018-03-20 10:05:00,170.74,171.19,170.67,170.87,4985.0,170.74,171.19,170.67,170.87,4985.0
2018-03-20 10:10:00,170.75,170.88,170.55,170.59,2365.0,170.75,170.88,170.55,170.59,2365.0
2018-03-20 10:15:00,170.36,170.99,170.19,170.88,3960.0,170.36,170.99,170.19,170.88,3960.0
2018-03-20 10:20:00,170.86,171.22,170.84,170.86,2500.0,170.86,171.22,170.84,170.86,2500.0
2018-03-20 10:25:00,170.66,171.45,170.65,171.43,3000.0,170.66,171.45,170.65,171.43,3000.0
2018-03-20 10:30:00,171.43,171.73,171.4,171.67,4347.0,171.43,171.73,171.4,171.67,4347.0
2018-03-20 10:35:00,171.6,171.84,171.44,171.45,4300.0,171.6,171.84,171.44,171.45,4300.0
2018-03-20 10:40:00,171.38,171.38,170.83,171.22,3400.0,171.38,171.38,170.83,171.22,3400.0
2018-03-20 10:45:00,171.34,171.66,171.34,171.5,3360.0,171.34,171.66,171.34,171.5,3360.0
2018-03-20 10:50:00,171.36,171.67,171.36,171.46,2738.0,171.36,171.67,171.36,171.46,2738.0
2018-03-20 10:55:00,171.5,171.54,171.07,171.41,7796.0,171.5,171.54,171.07,171.41,7796.0
2018-03-20 11:00:00,171.52,171.58,170.97,171.14,3600.0,171.52,171.58,170.97,171.14,3600.0
2018-03-20 11:05:00,171.17,171.33,171.04,171.04,4000.0,171.17,171.33,171.04,171.04,4000.0
2018-03-20 11:10:00,170.98,171.28,170.8,171.06,8036.0,170.98,171.28,170.8,171.06,8036.0
2018-03-20 11:15:00,171.06,171.49,170.98,171.22,10875.0,171.06,171.49,170.98,171.22,10875.0
2018-03-20 11:20:00,171.24,171.44,171.03,171.14,6883.0,171.24,171.44,171.03,171.14,6883.0
2018-03-20 11:25:00,171.12,171.27,170.95,170.98,7264.0,171.12,171.27,170.95,170.98,7264.0
2018-03-20 11:30:00,170.94,171.01,170.66,171.01,9000.0,170.94,171.01,170.66,171.01,9000.0
2018-03-20 11:35:00,171.08,171.82,171.08,171.81,7456.0,171.08,171.82,171.08,171.81,7456.0
2018-03-20 11:40:00,171.81,171.9,171.25,171.68,5500.0,171.81,171.9,171.25,171.68,5500.0
2018-03-20 11:45:00,171.45,171.8,171.02,171.11,5293.0,171.45,171.8,171.02,171.11,5293.0
2018-03-20 11:50:00,171.21,171.34,170.98,171.24,6000.0,171.21,171.34,170.98,171.24,6000.0
2018-03-20 11:55:00,171.2,171.27,170.89,170.93,9343.0,171.2,171.27,170.89,170.93,9343.0
2018-03-20 12:00:00,170.97,171.28,170.97,171.27,7786.0,170.97,171.28,170.97,171.27,7786.0
2018-03-20 12:05:00,171.28,171.56,170.98,171.11,9015.0,171.28,171.56,170.98,171.11,9015.0
2018-03-20 12:10:00,171.16,171.71,171.14,171.47,8400.0,171.16,171.71,171.14,171.47,8400.0
2018-03-20 12:15:00,171.72,171.72,171.32,171.59,11546.0,171.72,171.72,171.32,171.59,11546.0
2018-03-20 12:20:00,171.69,172.04,171.49,172.03,5600.0,171.69,172.04,171.49,172.03,5600.0
2018-03-20 12:25:00,172.08,172.19,171.85,171.99,8151.0,172.08,172.19,171.85,171.99,8151.0
2018-03-20 12:30:00,171.91,172.38,171.85,172.17,6900.0,171.91,172.38,171.85,172.17,6900.0
2018-03-20 12:35:00,172.37,172.38,171.62,171.83,4901.0,172.37,172.38,171.62,171.83,4901.0
2018-03-20 12:40:00,171.85,172.28,171.82,171.94,5199.0,171.85,172.28,171.82,171.94,5199.0
2018-03-20 12:45:00,172.15,172.67,172.06,172.67,5387.0,172.15,172.67,172.06,172.67,5387.0
2018-03-20 12:50:00,172.52,172.67,171.79,171.95,8200.0,172.52,172.67,171.79,171.95,8200.0
2018-03-20 12:55:00,171.88,172.28,171.88,172.18,3700.0,171.88,172.28,171.88,172.18,3700.0
2018-03-20 13:00:00,172.16,172.16,171.77,171.85,2000.0,172.16,172.16,171.77,171.85,2000.0
2018-03-20 13:05:00,172.02,172.02,171.57,171.66,2100.0,172.02,172.02,171.57,171.66,2100.0
2018-03-20 13:10:00,171.67,171.72,171.42,171.43,3900.0,171.67,171.72,171.42,171.43,3900.0
2018-03-20 13:15:00,171.46,171.59,171.36,171.54,8042.0,171.46,171.59,171.36,171.54,8042.0
2018-03-20 13:20:00,171.55,171.65,171.48,171.58,3100.0,171.55,171.65,171.48,171.58,3100.0
2018-03-20 13:25:00,171.68,171.68,171.43,171.57,3525.0,171.68,171.68,171.43,171.57,3525.0
2018-03-20 13:30:00,171.61,171.66,171.45,171.5,3710.0,171.61,171.66,171.45,171.5,3710.0
2018-03-20 13:35:00,171.53,171.53,171.36,171.47,3462.0,171.53,171.53,171.36,171.47,3462.0
2018-03-20 13:40:00,171.52,171.63,171.38,171.41,4813.0,171.52,171.63,171.38,171.41,4813.0
2018-03-20 13:45:00,171.47,171.77,171.39,171.77,5100.0,171.47,171.77,171.39,171.77,5100.0
2018-03-20 13:50:00,171.71,171.81,171.69,171.74,3131.0,171.71,171.81,171.69,171.74,3131.0
2018-03-20 13:55:00,171.67,171.67,171.52,171.56,1600.0,171.67,171.67,171.52,171.56,1600.0
2018-03-20 14:00:00,171.44,172.03,171.44,171.96,7944.0,171.44,172.03,171.44,171.96,7944.0
2018-03-20 14:05:00,171.95,171.98,171.8,171.89,2000.0,171.95,171.98,171.8,171.89,2000.0
2018-03-20 14:10:00,171.92,171.98,171.8,171.92,2241.0,171.92,171.98,171.8,171.92,2241.0
2018-03-20 14:15:00,171.95,172.04,171.9,171.97,2077.0,171.95,172.04,171.9,171.97,2077.0
2018-03-20 14:20:00,171.98,172.22,171.89,171.89,3800.0,171.98,172.22,171.89,171.89,3800.0
2018-03-20 14:25:00,171.87,171.87,171.72,171.73,1400.0,171.87,171.87,171.72,171.73,1400.0
2018-03-20 14:30:00,171.8,171.82,171.58,171.67,3400.0,171.8,171.82,171.58,171.67,3400.0
2018-03-20 14:35:00,171.7,171.86,171.58,171.72,2300.0,171.7,171.86,171.58,171.72,2300.0
2018-03-20 14:40:00,171.69,171.88,171.58,171.73,2900.0,171.69,171.88,171.58,171.73,2900.0
2018-03-20 14:45:00,171.84,171.84,171.63,171.81,2354.0,171.84,171.84,171.63,171.81,2354.0
2018-03-20 14:50:00,171.83,172.11,171.8,171.83,9250.0,171.83,172.11,171.8,171.83,9250.0
2018-03-20 14:55:00,171.87,172.14,171.87,172.06,2724.0,171.87,172.14,171.87,172.06,2724.0
2018-03-20 15:00:00,172.05,172.2,171.98,172.2,7500.0,172.05,172.2,171.98,172.2,7500.0
2018-03-20 15:05:00,172.25,172.49,172.25,172.26,4130.0,172.25,172.49,172.25,172.26,4130.0
2018-03-20 15:10:00,172.2,172.26,172.07,172.2,5442.0,172.2,172.26,172.07,172.2,5442.0
2018-03-20 15:15:00,172.16,172.16,171.96,172.01,2803.0,172.16,172.16,171.96,172.01,2803.0
2018-03-20 15:20:00,172.04,172.04,171.88,171.93,2700.0,172.04,172.04,171.88,171.93,2700.0
2018-03-20 15:25:00,171.92,171.93,171.78,171.87,8655.0,171.92,171.93,171.78,171.87,8655.0
2018-03-20 15:30:00,171.9,171.92,171.7,171.8,7438.0,171.9,171.92,171.7,171.8,7438.0
2018-03-20 15:35:00,171.81,172.0,171.68,171.8,7700.0,171.81,172.0,171.68,171.8,7700.0
2018-03-20 15:40:00,171.83,171.93,171.67,171.76,8722.0,171.83,171.93,171.67,171.76,8722.0
2018-03-20 15:45:00,171.73,172.01,171.7,171.99,17598.0,171.73,172.01,171.7,171.99,17598.0
2018-03-20 15:50:00,171.89,171.89,171.36,171.57,19577.0,171.89,171.89,171.36,171.57,19577.0
2018-03-20 15:55:00,171.57,171.57,171.27,171.47,44556.0,171.57,171.57,171.27,171.47,44556.0
2018-03-21 09:30:00,171.94,172.42,171.53,171.94,20736.0,171.94,172.42,171.53,171.94,20736.0
2018-03-21 09:35:00,172.15,172.28,170.59,170.59,15607.0,172.15,172.28,170.59,170.59,15607.0
2018-03-21 09:40:00,170.69,171.8,170.64,171.57,9150.0,170.69,171.8,170.64,171.57,9150.0
2018-03-21 09:45:00,171.68,172.02,171.37,171.37,3100.0,171.68,172.02,171.37,171.37,3100.0
2018-03-21 09:50:00,171.56,172.17,171.56,172.0,5322.0,171.56,172.17,171.56,172.0,5322.0
2018-03-21 09:55:00,172.0,172.1,171.46,171.46,3400.0,172.0,172.1,171.46,171.46,3400.0
2018-03-21 10:00:00,171.58,171.93,171.58,171.8,8510.0,171.58,171.93,171.58,171.8,8510.0
2018-03-21 10:05:00,171.81,171.85,171.33,171.59,3600.0,171.81,171.85,171.33,171.59,3600.0
2018-03-21 10:10:00,171.65,171.67,170.69,170.8,4902.0,171.65,171.67,170.69,170.8,4902.0
2018-03-21 10:15:00,170.72,170.98,170.39,170.39,6364.0,170.72,170.98,170.39,170.39,6364.0
2018-03-21 10:20:00,170.64,170.84,170.56,170.58,2650.0,170.64,170.84,170.56,170.58,2650.0
2018-03-21 10:25:00,170.68,171.15,170.6,170.84,19338.0,170.68,171.15,170.6,170.84,19338.0
2018-03-21 10:30:00,170.8,170.97,170.64,170.75,4300.0,170.8,170.97,170.64,170.75,4300.0
2018-03-21 10:35:00,170.7,170.83,170.51,170.68,3050.0,170.7,170.83,170.51,170.68,3050.0
2018-03-21 10:40:00,170.67,171.08,170.66,170.95,3000.0,170.67,171.08,170.66,170.95,3000.0
2018-03-21 10:45:00,171.1,171.22,170.92,170.92,3899.0,171.1,171.22,170.92,170.92,3899.0
2018-03-21 10:50:00,170.72,171.01,170.72,170.89,1300.0,170.72,171.01,170.72,170.89,1300.0
2018-03-21 10:55:00,170.84,171.18,170.8,171.18,3649.0,170.84,171.18,170.8,171.18,3649.0
2018-03-21 11:00:00,170.91,171.22,170.69,170.87,18911.0,170.91,171.22,170.69,170.87,18911.0
2018-03-21 11:05:00,170.86,171.15,170.63,171.0,1548.0,170.86,171.15,170.63,171.0,1548.0
2018-03-21 11:10:00,171.07,171.07,170.53,170.68,3704.0,171.07,171.07,170.53,170.68,3704.0
2018-03-21 11:15:00,170.78,170.89,170.62,170.63,1413.0,170.78,170.89,170.62,170.63,1413.0
2018-03-21 11:20:00,170.74,171.08,170.73,170.86,3269.0,170.74,171.08,170.73,170.86,3269.0
2018-03-21 11:25:00,170.86,171.19,170.86,171.15,1900.0,170.86,171.19,170.86,171.15,1900.0
2018-03-21 11:30:00,171.18,171.21,171.07,171.07,300.0,171.18,171.21,171.07,171.07,300.0
2018-03-21 11:35:00,171.04,171.04,170.79,170.89,2558.0,171.04,171.04,170.79,170.89,2558.0
2018-03-21 11:40:00,170.88,171.03,170.77,170.8,4362.0,170.88,171.03,170.77,170.8,4362.0
2018-03-21 11:45:00,170.73,171.07,170.71,170.99,4749.0,170.73,171.07,170.71,170.99,4749.0
2018-03-21 11:50:00,170.93,171.48,170.92,171.31,8156.0,170.93,171.48,170.92,171.31,8156.0
2018-03-21 11:55:00,171.39,171.46,170.99,170.99,2215.0,171.39,171.46,170.99,170.99,2215.0
2018-03-21 12:00:00,171.14,171.14,170.73,170.73,4552.0,171.14,171.14,170.73,170.73,4552.0
2018-03-21 12:05:00,170.72,171.04,170.44,171.04,7088.0,170.72,171.04,170.44,171.04,7088.0
2018-03-21 12:10:00,171.2,171.2,170.71,170.84,9179.0,171.2,171.2,170.71,170.84,9179.0
2018-03-21 12:15:00,170.96,170.96,170.67,170.87,1921.0,170.96,170.96,170.67,170.87,1921.0
2018-03-21 12:20:00,170.89,170.89,170.64,170.64,3538.0,170.89,170.89,170.64,170.64,3538.0
2018-03-21 12:25:00,170.77,170.81,170.7,170.71,4012.0,170.77,170.81,170.7,170.71,4012.0
2018-03-21 12:30:00,170.79,170.88,170.64,170.83,3600.0,170.79,170.88,170.64,170.83,3600.0
2018-03-21 12:35:00,170.84,170.91,170.52,170.52,35596.0,170.84,170.91,170.52,170.52,35596.0
2018-03-21 12:40:00,170.5,170.99,170.38,170.74,7296.0,170.5,170.99,170.38,170.74,7296.0
2018-03-21 12:45:00,170.82,170.9,170.74,170.83,1450.0,170.82,170.9,170.74,170.83,1450.0
2018-03-21 12:50:00,170.79,170.94,170.77,170.86,975.0,170.79,170.94,170.77,170.86,975.0
2018-03-21 12:55:00,170.86,170.91,170.6,170.91,2815.0,170.86,170.91,170.6,170.91,2815.0
2018-03-21 13:00:00,170.91,171.05,170.89,170.92,3200.0,170.91,171.05,170.89,170.92,3200.0
2018-03-21 13:05:00,170.91,170.96,170.77,170.89,2600.0,170.91,170.96,170.77,170.89,2600.0
2018-03-21 13:10:00,170.8,170.87,170.67,170.79,3545.0,170.8,170.87,170.67,170.79,3545.0
2018-03-21 13:15:00,170.76,170.85,170.6,170.83,2700.0,170.76,170.85,170.6,170.83,2700.0
2018-03-21 13:20:00,170.74,170.74,170.59,170.65,4967.0,170.74,170.74,170.59,170.65,4967.0
2018-03-21 13:25:00,170.72,170.82,170.6,170.81,9110.0,170.72,170.82,170.6,170.81,9110.0
2018-03-21 13:30:00,170.72,170.8,170.63,170.71,3790.0,170.72,170.8,170.63,170.71,3790.0
2018-03-21 13:35:00,170.68,170.87,170.62,170.62,6312.0,170.68,170.87,170.62,170.62,6312.0
2018-03-21 13:40:00,170.6,170.68,170.52,170.53,1000.0,170.6,170.68,170.52,170.53,1000.0
2018-03-21 13:45:00,170.56,170.79,170.56,170.68,5550.0,170.56,170.79,170.56,170.68,5550.0
2018-03-21 13:50:00,170.63,170.74,170.61,170.67,2000.0,170.63,170.74,170.61,170.67,2000.0
2018-03-21 13:55:00,170.59,170.83,170.46,170.51,9075.0,170.59,170.83,170.46,170.51,9075.0
2018-03-21 14:00:00,170.61,171.19,170.32,170.47,7998.0,170.61,171.19,170.32,170.47,7998.0
2018-03-21 14:05:00,170.74,171.2,170.67,171.07,4900.0,170.74,171.2,170.67,171.07,4900.0
2018-03-21 14:10:00,170.89,171.29,170.88,171.04,3918.0,170.89,171.29,170.88,171.04,3918.0
2018-03-21 14:15:00,171.21,171.48,171.17,171.35,6337.0,171.21,171.48,171.17,171.35,6337.0
2018-03-21 14:20:00,171.35,171.35,170.77,170.77,11013.0,171.35,171.35,170.77,170.77,11013.0
2018-03-21 14:25:00,170.81,170.96,170.28,170.53,15257.0,170.81,170.96,170.28,170.53,15257.0
2018-03-21 14:30:00,170.32,170.32,169.77,170.1,29861.0,170.32,170.32,169.77,170.1,29861.0
2018-03-21 14:35:00,169.99,170.03,169.42,169.55,6490.0,169.99,170.03,169.42,169.55,6490.0
2018-03-21 14:40:00,169.51,169.65,169.24,169.4,5453.0,169.51,169.65,169.24,169.4,5453.0
2018-03-21 14:45:00,169.5,169.5,168.89,168.89,7181.0,169.5,169.5,168.89,168.89,7181.0
2018-03-21 14:50:00,168.89,169.15,168.6,168.76,9322.0,168.89,169.15,168.6,168.76,9322.0
2018-03-21 14:55:00,168.83,169.09,168.71,169.02,11267.0,168.83,169.09,168.71,169.02,11267.0
2018-03-21 15:00:00,168.97,169.49,168.97,169.21,9163.0,168.97,169.49,168.97,169.21,9163.0
2018-03-21 15:05:00,169.19,169.48,169.11,169.36,15689.0,169.19,169.48,169.11,169.36,15689.0
2018-03-21 15:10:00,169.36,170.06,169.15,170.06,4084.0,169.36,170.06,169.15,170.06,4084.0
2018-03-21 15:15:00,170.03,170.03,169.63,169.84,4198.0,170.03,170.03,169.63,169.84,4198.0
2018-03-21 15:20:00,169.79,170.27,169.77,170.22,10832.0,169.79,170.27,169.77,170.22,10832.0
2018-03-21 15:25:00,170.2,170.2,169.41,169.43,10438.0,170.2,170.2,169.41,169.43,10438.0
2018-03-21 15:30:00,169.42,169.95,169.35,169.95,6672.0,169.42,169.95,169.35,169.95,6672.0
2018-03-21 15:35:00,169.96,170.44,169.85,170.27,12472.0,169.96,170.44,169.85,170.27,12472.0
2018-03-21 15:40:00,170.2,170.64,170.1,170.27,27519.0,170.2,170.64,170.1,170.27,27519.0
2018-03-21 15:45:00,170.09,170.49,170.09,170.38,24852.0,170.09,170.49,170.09,170.38,24852.0
2018-03-21 15:50:00,170.37,170.57,170.24,170.56,43934.0,170.37,170.57,170.24,170.56,43934.0
2018-03-21 15:55:00,170.55,170.56,170.34,170.34,114245.0,170.55,170.56,170.34,170.34,114245.0
2018-03-22 09:30:00,167.83,168.58,167.11,167.53,23919.0,167.83,168.58,167.11,167.53,23919.0
2018-03-22 09:35:00,167.25,168.42,167.25,167.82,15958.0,167.25,168.42,167.25,167.82,15958.0
2018-03-22 09:40:00,168.03,168.45,168.0,168.34,2550.0,168.03,168.45,168.0,168.34,2550.0
2018-03-22 09:45:00,168.52,168.75,168.17,168.44,12661.0,168.52,168.75,168.17,168.44,12661.0
2018-03-22 09:50:00,168.55,168.88,168.44,168.55,15645.0,168.55,168.88,168.44,168.55,15645.0
2018-03-22 09:55:00,168.52,169.0,168.51,169.0,9415.0,168.52,169.0,168.51,169.0,9415.0
2018-03-22 10:00:00,168.86,169.14,168.82,169.06,4944.0,168.86,169.14,168.82,169.06,4944.0
2018-03-22 10:05:00,169.11,169.78,169.06,169.78,5264.0,169.11,169.78,169.06,169.78,5264.0
2018-03-22 10:10:00,169.89,170.0,169.52,169.94,6421.0,169.89,170.0,169.52,169.94,6421.0
2018-03-22 10:15:00,170.0,170.07,169.89,169.91,5012.0,170.0,170.07,169.89,169.91,5012.0
2018-03-22 10:20:00,169.96,170.18,169.85,170.16,9230.0,169.96,170.18,169.85,170.16,9230.0
2018-03-22 10:25:00,170.26,170.38,169.56,169.68,3813.0,170.26,170.38,169.56,169.68,3813.0
2018-03-22 10:30:00,169.59,169.59,169.1,169.26,5429.0,169.59,169.59,169.1,169.26,5429.0
2018-03-22 10:35:00,169.27,169.41,169.16,169.35,5200.0,169.27,169.41,169.16,169.35,5200.0
2018-03-22 10:40:00,169.29,169.47,168.98,169.03,6500.0,169.29,169.47,168.98,169.03,6500.0
2018-03-22 10:45:00,169.1,169.1,168.26,168.61,11006.0,169.1,169.1,168.26,168.61,11006.0
2018-03-22 10:50:00,168.67,168.8,168.55,168.55,12187.0,168.67,168.8,168.55,168.55,12187.0
2018-03-22 10:55:00,168.5,168.5,167.99,168.2,11380.0,168.5,168.5,167.99,168.2,11380.0
2018-03-22 11:00:00,168.17,168.59,168.05,168.27,6300.0,168.17,168.59,168.05,168.27,6300.0
2018-03-22 11:05:00,168.35,168.48,167.93,168.0,10307.0,168.35,168.48,167.93,168.0,10307.0
2018-03-22 11:10:00,168.12,168.21,167.87,167.97,4723.0,168.12,168.21,167.87,167.97,4723.0
2018-03-22 11:15:00,168.0,168.88,167.95,168.88,17100.0,168.0,168.88,167.95,168.88,17100.0
2018-03-22 11:20:00,168.73,168.73,167.81,168.09,9000.0,168.73,168.73,167.81,168.09,9000.0
2018-03-22 11:25:00,168.16,168.25,167.79,168.17,8930.0,168.16,168.25,167.79,168.17,8930.0
2018-03-22 11:30:00,168.33,168.42,168.12,168.22,4157.0,168.33,168.42,168.12,168.22,4157.0
2018-03-22 11:35:00,168.22,168.27,167.63,167.63,5890.0,168.22,168.27,167.63,167.63,5890.0
2018-03-22 11:40:00,167.75,167.77,167.18,167.5,7000.0,167.75,167.77,167.18,167.5,7000.0
2018-03-22 11:45:00,167.5,167.69,167.26,167.69,2925.0,167.5,167.69,167.26,167.69,2925.0
2018-03-22 11:50:00,167.63,167.63,167.45,167.45,6452.0,167.63,167.63,167.45,167.45,6452.0
2018-03-22 11:55:00,167.53,167.54,166.8,166.97,23285.0,167.53,167.54,166.8,166.97,23285.0
2018-03-22 12:00:00,166.85,167.04,166.69,166.86,6076.0,166.85,167.04,166.69,166.86,6076.0
2018-03-22 12:05:00,166.94,167.15,166.84,166.84,3660.0,166.94,167.15,166.84,166.84,3660.0
2018-03-22 12:10:00,166.83,167.4,166.83,167.05,7318.0,166.83,167.4,166.83,167.05,7318.0
2018-03-22 12:15:00,167.09,167.82,166.92,167.55,4346.0,167.09,167.82,166.92,167.55,4346.0
2018-03-22 12:20:00,167.69,167.84,167.57,167.57,2400.0,167.69,167.84,167.57,167.57,2400.0
2018-03-22 12:25:00,167.54,168.28,167.54,168.28,3084.0,167.54,168.28,167.54,168.28,3084.0
2018-03-22 12:30:00,168.67,168.83,168.32,168.41,2840.0,168.67,168.83,168.32,168.41,2840.0
2018-03-22 12:35:00,168.59,168.8,168.38,168.38,1877.0,168.59,168.8,168.38,168.38,1877.0
2018-03-22 12:40:00,168.4,168.47,168.23,168.34,1700.0,168.4,168.47,168.23,168.34,1700.0
2018-03-22 12:45:00,168.17,168.26,168.11,168.26,1200.0,168.17,168.26,168.11,168.26,1200.0
2018-03-22 12:50:00,168.34,168.6,168.31,168.31,2251.0,168.34,168.6,168.31,168.31,2251.0
2018-03-22 12:55:00,168.23,168.4,168.11,168.38,1789.0,168.23,168.4,168.11,168.38,1789.0
2018-03-22 13:00:00,168.04,168.13,167.72,167.72,1800.0,168.04,168.13,167.72,167.72,1800.0
2018-03-22 13:05:00,167.68,168.19,167.68,168.12,2084.0,167.68,168.19,167.68,168.12,2084.0
2018-03-22 13:10:00,168.2,168.78,168.09,168.73,1900.0,168.2,168.78,168.09,168.73,1900.0
2018-03-22 13:15:00,168.68,168.7,168.27,168.53,2266.0,168.68,168.7,168.27,168.53,2266.0
2018-03-22 13:20:00,168.4,168.89,168.4,168.78,2900.0,168.4,168.89,168.4,168.78,2900.0
2018-03-22 13:25:00,168.89,169.18,168.76,169.18,1238.0,168.89,169.18,168.76,169.18,1238.0
2018-03-22 13:30:00,169.11,169.27,169.04,169.13,1984.0,169.11,169.27,169.04,169.13,1984.0
2018-03-22 13:35:00,169.22,169.42,169.2,169.35,2400.0,169.22,169.42,169.2,169.35,2400.0
2018-03-22 13:40:00,169.33,169.43,169.1,169.3,3663.0,169.33,169.43,169.1,169.3,3663.0
2018-03-22 13:45:00,169.3,169.58,168.97,169.04,3610.0,169.3,169.58,168.97,169.04,3610.0
2018-03-22 13:50:00,169.04,169.11,168.78,168.91,4528.0,169.04,169.11,168.78,168.91,4528.0
2018-03-22 13:55:00,168.71,168.96,168.58,168.79,7373.0,168.71,168.96,168.58,168.79,7373.0
2018-03-22 14:00:00,168.72,168.75,168.41,168.64,5168.0,168.72,168.75,168.41,168.64,5168.0
2018-03-22 14:05:00,168.74,168.74,168.11,168.11,3265.0,168.74,168.74,168.11,168.11,3265.0
2018-03-22 14:10:00,168.11,168.46,167.96,168.46,2467.0,168.11,168.46,167.96,168.46,2467.0
2018-03-22 14:15:00,168.55,168.63,168.28,168.42,2776.0,168.55,168.63,168.28,168.42,2776.0
2018-03-22 14:20:00,168.36,168.48,168.2,168.2,9415.0,168.36,168.48,168.2,168.2,9415.0
2018-03-22 14:25:00,168.13,168.13,167.79,167.8,5075.0,168.13,168.13,167.79,167.8,5075.0
2018-03-22 14:30:00,167.8,168.08,167.71,168.08,1933.0,167.8,168.08,167.71,168.08,1933.0
2018-03-22 14:35:00,168.08,168.37,167.91,168.31,2564.0,168.08,168.37,167.91,168.31,2564.0
2018-03-22 14:40:00,168.25,168.32,168.0,168.15,6326.0,168.25,168.32,168.0,168.15,6326.0
2018-03-22 14:45:00,168.14,168.5,168.1,168.4,25992.0,168.14,168.5,168.1,168.4,25992.0
2018-03-22 14:50:00,168.37,168.57,168.25,168.28,4665.0,168.37,168.57,168.25,168.28,4665.0
2018-03-22 14:55:00,168.2,168.29,167.75,167.92,5022.0,168.2,168.29,167.75,167.92,5022.0
2018-03-22 15:00:00,167.89,168.12,167.82,167.97,8125.0,167.89,168.12,167.82,167.97,8125.0
2018-03-22 15:05:00,168.02,168.02,167.47,167.58,10358.0,168.02,168.02,167.47,167.58,10358.0
2018-03-22 15:10:00,167.65,167.74,167.39,167.41,4295.0,167.65,167.74,167.39,167.41,4295.0
2018-03-22 15:15:00,167.38,167.38,166.8,166.95,12541.0,167.38,167.38,166.8,166.95,12541.0
2018-03-22 15:20:00,167.0,167.61,166.89,167.28,9802.0,167.0,167.61,166.89,167.28,9802.0
2018-03-22 15:25:00,167.33,167.33,166.87,166.87,5157.0,167.33,167.33,166.87,166.87,5157.0
2018-03-22 15:30:00,166.86,166.91,166.56,166.71,17308.0,166.86,166.91,166.56,166.71,17308.0
2018-03-22 15:35:00,166.7,166.89,166.51,166.51,24082.0,166.7,166.89,166.51,166.51,24082.0
2018-03-22 15:40:00,166.5,166.68,166.26,166.54,26210.0,166.5,166.68,166.26,166.54,26210.0
2018-03-22 15:45:00,166.5,166.5,165.55,165.92,37330.0,166.5,166.5,165.55,165.92,37330.0
2018-03-22 15:50:00,166.38,166.44,165.89,166.16,29752.0,166.38,166.44,165.89,166.16,29752.0
2018-03-22 15:55:00,166.2,166.63,165.93,166.07,94449.0,166.2,166.63,165.93,166.07,94449.0
2018-03-23 09:30:00,165.83,166.7,165.83,166.12,38669.0,165.83,166.7,165.83,166.12,38669.0
2018-03-23 09:35:00,166.03,166.35,165.65,165.84,10306.0,166.03,166.35,165.65,165.84,10306.0
2018-03-23 09:40:00,165.64,165.87,165.41,165.73,3100.0,165.64,165.87,165.41,165.73,3100.0
2018-03-23 09:45:00,165.95,165.95,165.37,165.68,4792.0,165.95,165.95,165.37,165.68,4792.0
2018-03-23 09:50:00,165.83,165.9,165.13,165.28,13653.0,165.83,165.9,165.13,165.28,13653.0
2018-03-23 09:55:00,165.42,166.0,165.41,165.52,9444.0,165.42,166.0,165.41,165.52,9444.0
2018-03-23 10:00:00,165.67,165.85,164.79,164.85,11552.0,165.67,165.85,164.79,164.85,11552.0
2018-03-23 10:05:00,164.91,165.02,164.45,164.5,15245.0,164.91,165.02,164.45,164.5,15245.0
2018-03-23 10:10:00,164.73,164.91,163.76,163.87,14844.0,164.73,164.91,163.76,163.87,14844.0
2018-03-23 10:15:00,164.11,164.39,163.79,163.79,15966.0,164.11,164.39,163.79,163.79,15966.0
2018-03-23 10:20:00,163.82,164.48,163.75,164.48,18025.0,163.82,164.48,163.75,164.48,18025.0
2018-03-23 10:25:00,164.47,165.07,164.38,164.71,8142.0,164.47,165.07,164.38,164.71,8142.0
2018-03-23 10:30:00,164.73,165.36,164.49,165.34,5200.0,164.73,165.36,164.49,165.34,5200.0
2018-03-23 10:35:00,165.24,165.61,164.87,164.87,17319.0,165.24,165.61,164.87,164.87,17319.0
2018-03-23 10:40:00,164.88,165.41,164.86,165.31,8351.0,164.88,165.41,164.86,165.31,8351.0
2018-03-23 10:45:00,165.4,165.98,165.26,165.7,11163.0,165.4,165.98,165.26,165.7,11163.0
2018-03-23 10:50:00,165.64,166.29,165.3,166.26,3731.0,165.64,166.29,165.3,166.26,3731.0
2018-03-23 10:55:00,166.28,166.5,166.18,166.46,2754.0,166.28,166.5,166.18,166.46,2754.0
2018-03-23 11:00:00,166.47,166.63,165.91,166.11,9600.0,166.47,166.63,165.91,166.11,9600.0
2018-03-23 11:05:00,166.05,166.1,165.78,165.83,6111.0,166.05,166.1,165.78,165.83,6111.0
2018-03-23 11:10:00,166.01,166.01,165.19,165.27,4350.0,166.01,166.01,165.19,165.27,4350.0
2018-03-23 11:15:00,165.39,165.41,165.06,165.08,7727.0,165.39,165.41,165.06,165.08,7727.0
2018-03-23 11:20:00,165.04,165.24,164.69,164.96,10500.0,165.04,165.24,164.69,164.96,10500.0
2018-03-23 11:25:00,164.95,165.38,164.88,165.04,9427.0,164.95,165.38,164.88,165.04,9427.0
2018-03-23 11:30:00,165.06,165.16,164.74,164.87,8898.0,165.06,165.16,164.74,164.87,8898.0
2018-03-23 11:35:00,164.94,165.71,164.94,165.1,8581.0,164.94,165.71,164.94,165.1,8581.0
2018-03-23 11:40:00,165.08,165.19,164.64,164.64,3386.0,165.08,165.19,164.64,164.64,3386.0
2018-03-23 11:45:00,164.6,164.72,164.37,164.43,3526.0,164.6,164.72,164.37,164.43,3526.0
2018-03-23 11:50:00,164.23,164.51,164.22,164.51,3795.0,164.23,164.51,164.22,164.51,3795.0
2018-03-23 11:55:00,164.39,164.39,164.11,164.37,8039.0,164.39,164.39,164.11,164.37,8039.0
2018-03-23 12:00:00,164.5,164.86,164.41,164.62,7596.0,164.5,164.86,164.41,164.62,7596.0
2018-03-23 12:05:00,164.46,164.6,164.26,164.47,8460.0,164.46,164.6,164.26,164.47,8460.0
2018-03-23 12:10:00,164.59,165.0,164.59,164.86,4900.0,164.59,165.0,164.59,164.86,4900.0
2018-03-23 12:15:00,164.85,165.15,164.59,164.75,7030.0,164.85,165.15,164.59,164.75,7030.0
2018-03-23 12:20:00,164.88,165.14,164.88,165.1,2100.0,164.88,165.14,164.88,165.1,2100.0
2018-03-23 12:25:00,165.15,165.39,165.15,165.39,500.0,165.15,165.39,165.15,165.39,500.0
2018-03-23 12:30:00,165.53,165.53,165.23,165.23,5000.0,165.53,165.53,165.23,165.23,5000.0
2018-03-23 12:35:00,165.19,165.19,164.81,164.81,1400.0,165.19,165.19,164.81,164.81,1400.0
2018-03-23 12:40:00,164.76,164.82,164.62,164.66,2745.0,164.76,164.82,164.62,164.66,2745.0
2018-03-23 12:45:00,164.53,164.82,164.52,164.72,2196.0,164.53,164.82,164.52,164.72,2196.0
2018-03-23 12:50:00,164.89,164.94,164.59,164.79,2315.0,164.89,164.94,164.59,164.79,2315.0
2018-03-23 12:55:00,164.79,164.95,164.63,164.81,2987.0,164.79,164.95,164.63,164.81,2987.0
2018-03-23 13:00:00,164.63,164.83,164.54,164.59,15881.0,164.63,164.83,164.54,164.59,15881.0
2018-03-23 13:05:00,164.75,164.76,164.24,164.59,12656.0,164.75,164.76,164.24,164.59,12656.0
2018-03-23 13:10:00,164.59,164.83,164.47,164.47,13900.0,164.59,164.83,164.47,164.47,13900.0
2018-03-23 13:15:00,164.55,164.73,164.48,164.67,12987.0,164.55,164.73,164.48,164.67,12987.0
2018-03-23 13:20:00,164.57,165.36,164.48,165.31,8479.0,164.57,165.36,164.48,165.31,8479.0
2018-03-23 13:25:00,165.31,165.32,164.88,165.15,2327.0,165.31,165.32,164.88,165.15,2327.0
2018-03-23 13:30:00,165.43,165.43,164.86,164.86,1200.0,165.43,165.43,164.86,164.86,1200.0
2018-03-23 13:35:00,164.81,164.85,164.35,164.49,4500.0,164.81,164.85,164.35,164.49,4500.0
2018-03-23 13:40:00,164.5,164.53,164.06,164.09,9619.0,164.5,164.53,164.06,164.09,9619.0
2018-03-23 13:45:00,164.29,164.64,164.25,164.64,16347.0,164.29,164.64,164.25,164.64,16347.0
2018-03-23 13:50:00,164.89,165.7,164.89,165.43,8277.0,164.89,165.7,164.89,165.43,8277.0
2018-03-23 13:55:00,165.35,165.58,165.19,165.33,29180.0,165.35,165.58,165.19,165.33,29180.0
2018-03-23 14:00:00,165.41,165.45,164.71,165.05,4205.0,165.41,165.45,164.71,165.05,4205.0
2018-03-23 14:05:00,164.97,164.97,164.55,164.55,4832.0,164.97,164.97,164.55,164.55,4832.0
2018-03-23 14:10:00,164.8,164.86,164.17,164.43,5488.0,164.8,164.86,164.17,164.43,5488.0
2018-03-23 14:15:00,164.3,164.43,164.16,164.26,2655.0,164.3,164.43,164.16,164.26,2655.0
2018-03-23 14:20:00,164.18,164.3,164.0,164.3,2474.0,164.18,164.3,164.0,164.3,2474.0
2018-03-23 14:25:00,164.28,164.28,163.7,163.95,13032.0,164.28,164.28,163.7,163.95,13032.0
2018-03-23 14:30:00,163.99,164.06,163.71,163.9,3209.0,163.99,164.06,163.71,163.9,3209.0
2018-03-23 14:35:00,163.8,163.96,163.65,163.85,3879.0,163.8,163.96,163.65,163.85,3879.0
2018-03-23 14:40:00,163.79,163.96,163.56,163.69,2775.0,163.79,163.96,163.56,163.69,2775.0
2018-03-23 14:45:00,163.52,163.55,163.06,163.08,6104.0,163.52,163.55,163.06,163.08,6104.0
2018-03-23 14:50:00,163.09,163.19,162.8,163.11,8173.0,163.09,163.19,162.8,163.11,8173.0
2018-03-23 14:55:00,163.12,163.12,162.32,162.55,26965.0,163.12,163.12,162.32,162.55,26965.0
2018-03-23 15:00:00,162.42,162.71,162.05,162.13,11638.0,162.42,162.71,162.05,162.13,11638.0
2018-03-23 15:05:00,162.22,162.42,161.69,161.78,18584.0,162.22,162.42,161.69,161.78,18584.0
2018-03-23 15:10:00,161.88,162.43,161.71,162.27,9281.0,161.88,162.43,161.71,162.27,9281.0
2018-03-23 15:15:00,162.31,162.82,162.22,162.54,8988.0,162.31,162.82,162.22,162.54,8988.0
2018-03-23 15:20:00,162.56,162.64,161.99,162.06,17608.0,162.56,162.64,161.99,162.06,17608.0
2018-03-23 15:25:00,162.01,162.39,161.93,162.03,10437.0,162.01,162.39,161.93,162.03,10437.0
2018-03-23 15:30:00,162.06,162.08,161.55,161.84,17122.0,162.06,162.08,161.55,161.84,17122.0
2018-03-23 15:35:00,161.8,161.8,161.14,161.43,22064.0,161.8,161.8,161.14,161.43,22064.0
2018-03-23 15:40:00,161.55,161.56,160.74,161.31,40783.0,161.55,161.56,160.74,161.31,40783.0
2018-03-23 15:45:00,161.37,161.44,161.07,161.12,27891.0,161.37,161.44,161.07,161.12,27891.0
2018-03-23 15:50:00,161.13,161.31,160.79,160.95,39036.0,161.13,161.31,160.79,160.95,39036.0
2018-03-23 15:55:00,160.88,161.29,160.86,160.93,81726.0,160.88,161.29,160.86,160.93,81726.0
2018-03-26 09:30:00,163.85,163.89,163.11,163.5,67008.0,163.85,163.89,163.11,163.5,67008.0
2018-03-26 09:35:00,163.22,164.04,162.2,162.93,21635.0,163.22,164.04,162.2,162.93,21635.0
2018-03-26 09:40:00,163.03,164.1,163.03,163.3,13613.0,163.03,164.1,163.03,163.3,13613.0
2018-03-26 09:45:00,163.36,164.43,163.33,163.84,14300.0,163.36,164.43,163.33,163.84,14300.0
2018-03-26 09:50:00,163.82,164.51,163.82,164.08,14882.0,163.82,164.51,163.82,164.08,14882.0
2018-03-26 09:55:00,164.08,164.15,163.35,163.42,12146.0,164.08,164.15,163.35,163.42,12146.0
2018-03-26 10:00:00,163.52,164.31,163.43,164.0,26855.0,163.52,164.31,163.43,164.0,26855.0
2018-03-26 10:05:00,164.01,164.03,163.53,164.0,9223.0,164.01,164.03,163.53,164.0,9223.0
2018-03-26 10:10:00,164.03,164.16,163.85,163.91,5300.0,164.03,164.16,163.85,163.91,5300.0
2018-03-26 10:15:00,163.91,164.03,163.36,163.54,10328.0,163.91,164.03,163.36,163.54,10328.0
2018-03-26 10:20:00,163.36,163.42,163.02,163.03,4200.0,163.36,163.42,163.02,163.03,4200.0
2018-03-26 10:25:00,163.02,163.02,162.19,162.19,5905.0,163.02,163.02,162.19,162.19,5905.0
2018-03-26 10:30:00,162.14,162.55,161.82,162.55,9006.0,162.14,162.55,161.82,162.55,9006.0
2018-03-26 10:35:00,162.64,162.77,161.88,162.13,6415.0,162.64,162.77,161.88,162.13,6415.0
2018-03-26 10:40:00,162.06,162.57,161.91,162.05,6258.0,162.06,162.57,161.91,162.05,6258.0
2018-03-26 10:45:00,162.11,162.46,161.81,162.34,29878.0,162.11,162.46,161.81,162.34,29878.0
2018-03-26 10:50:00,162.32,163.15,162.32,162.94,7609.0,162.32,163.15,162.32,162.94,7609.0
2018-03-26 10:55:00,163.0,163.36,162.46,162.46,15212.0,163.0,163.36,162.46,162.46,15212.0
2018-03-26 11:00:00,162.47,162.89,162.13,162.82,11754.0,162.47,162.89,162.13,162.82,11754.0
2018-03-26 11:05:00,162.73,162.79,161.85,161.88,4656.0,162.73,162.79,161.85,161.88,4656.0
2018-03-26 11:10:00,161.88,161.88,161.45,161.62,10767.0,161.88,161.88,161.45,161.62,10767.0
2018-03-26 11:15:00,161.51,161.53,160.27,160.74,20625.0,161.51,161.53,160.27,160.74,20625.0
2018-03-26 11:20:00,160.65,161.49,160.65,161.31,10457.0,160.65,161.49,160.65,161.31,10457.0
2018-03-26 11:25:00,161.45,161.61,160.95,161.16,21457.0,161.45,161.61,160.95,161.16,21457.0
2018-03-26 11:30:00,161.32,162.19,161.13,162.0,8022.0,161.32,162.19,161.13,162.0,8022.0
2018-03-26 11:35:00,162.1,162.54,161.89,162.53,5614.0,162.1,162.54,161.89,162.53,5614.0
2018-03-26 11:40:00,162.62,162.98,162.51,162.54,3509.0,162.62,162.98,162.51,162.54,3509.0
2018-03-26 11:45:00,162.44,162.51,162.21,162.4,6751.0,162.44,162.51,162.21,162.4,6751.0
2018-03-26 11:50:00,162.38,162.71,162.13,162.32,6099.0,162.38,162.71,162.13,162.32,6099.0
2018-03-26 11:55:00,162.47,162.72,162.12,162.63,3831.0,162.47,162.72,162.12,162.63,3831.0
2018-03-26 12:00:00,162.53,162.53,162.12,162.13,3413.0,162.53,162.53,162.12,162.13,3413.0
2018-03-26 12:05:00,162.04,162.45,162.0,162.45,5615.0,162.04,162.45,162.0,162.45,5615.0
2018-03-26 12:10:00,162.51,162.91,162.47,162.81,6717.0,162.51,162.91,162.47,162.81,6717.0
2018-03-26 12:15:00,162.86,162.98,162.74,162.74,9115.0,162.86,162.98,162.74,162.74,9115.0
2018-03-26 12:20:00,162.8,162.92,162.69,162.82,16700.0,162.8,162.92,162.69,162.82,16700.0
2018-03-26 12:25:00,162.82,162.98,162.63,162.63,6324.0,162.82,162.98,162.63,162.63,6324.0
2018-03-26 12:30:00,162.68,162.74,162.43,162.52,4300.0,162.68,162.74,162.43,162.52,4300.0
2018-03-26 12:35:00,162.57,162.69,162.09,162.11,6829.0,162.57,162.69,162.09,162.11,6829.0
2018-03-26 12:40:00,162.13,162.19,161.74,162.04,9727.0,162.13,162.19,161.74,162.04,9727.0
2018-03-26 12:45:00,162.12,162.14,161.85,161.85,2352.0,162.12,162.14,161.85,161.85,2352.0
2018-03-26 12:50:00,161.84,161.86,161.66,161.74,2915.0,161.84,161.86,161.66,161.74,2915.0
2018-03-26 12:55:00,161.63,161.93,161.63,161.73,4850.0,161.63,161.93,161.63,161.73,4850.0
2018-03-26 13:00:00,161.78,162.39,161.78,162.23,2600.0,161.78,162.39,161.78,162.23,2600.0
2018-03-26 13:05:00,162.14,162.45,162.09,162.41,14640.0,162.14,162.45,162.09,162.41,14640.0
2018-03-26 13:10:00,162.44,162.79,162.44,162.57,15347.0,162.44,162.79,162.44,162.57,15347.0
2018-03-26 13:15:00,162.57,162.92,162.53,162.79,4050.0,162.57,162.92,162.53,162.79,4050.0
2018-03-26 13:20:00,162.93,163.04,162.83,163.04,11900.0,162.93,163.04,162.83,163.04,11900.0
2018-03-26 13:25:00,162.92,163.17,162.84,162.84,8080.0,162.92,163.17,162.84,162.84,8080.0
2018-03-26 13:30:00,162.95,162.95,162.73,162.73,3063.0,162.95,162.95,162.73,162.73,3063.0
2018-03-26 13:35:00,162.67,163.03,162.67,162.83,4800.0,162.67,163.03,162.67,162.83,4800.0
2018-03-26 13:40:00,162.92,163.33,162.9,162.9,4100.0,162.92,163.33,162.9,162.9,4100.0
2018-03-26 13:45:00,162.83,162.99,162.79,162.9,4400.0,162.83,162.99,162.79,162.9,4400.0
2018-03-26 13:50:00,162.96,162.98,162.66,162.74,7709.0,162.96,162.98,162.66,162.74,7709.0
2018-03-26 13:55:00,162.61,163.07,162.46,163.07,11159.0,162.61,163.07,162.46,163.07,11159.0
2018-03-26 14:00:00,163.07,163.17,162.92,163.01,26949.0,163.07,163.17,162.92,163.01,26949.0
2018-03-26 14:05:00,163.01,163.22,162.94,163.14,13992.0,163.01,163.22,162.94,163.14,13992.0
2018-03-26 14:10:00,163.14,163.73,163.14,163.6,6042.0,163.14,163.73,163.14,163.6,6042.0
2018-03-26 14:15:00,163.66,164.48,163.65,164.48,7308.0,163.66,164.48,163.65,164.48,7308.0
2018-03-26 14:20:00,164.53,164.85,164.48,164.6,7400.0,164.53,164.85,164.48,164.6,7400.0
2018-03-26 14:25:00,164.58,165.0,164.51,164.84,11771.0,164.58,165.0,164.51,164.84,11771.0
2018-03-26 14:30:00,164.92,165.13,164.76,164.82,5709.0,164.92,165.13,164.76,164.82,5709.0
2018-03-26 14:35:00,164.69,165.03,164.66,164.91,6740.0,164.69,165.03,164.66,164.91,6740.0
2018-03-26 14:40:00,164.85,165.11,164.83,164.98,11431.0,164.85,165.11,164.83,164.98,11431.0
2018-03-26 14:45:00,164.94,165.18,164.66,164.75,7906.0,164.94,165.18,164.66,164.75,7906.0
2018-03-26 14:50:00,164.84,165.16,164.68,165.06,5249.0,164.84,165.16,164.68,165.06,5249.0
2018-03-26 14:55:00,165.09,165.14,164.68,164.7,4100.0,165.09,165.14,164.68,164.7,4100.0
2018-03-26 15:00:00,164.69,165.18,164.69,164.96,6499.0,164.69,165.18,164.69,164.96,6499.0
2018-03-26 15:05:00,165.04,165.38,164.89,165.38,6711.0,165.04,165.38,164.89,165.38,6711.0
2018-03-26 15:10:00,165.47,165.56,165.14,165.35,9977.0,165.47,165.56,165.14,165.35,9977.0
2018-03-26 15:15:00,165.32,165.61,165.24,165.52,9400.0,165.32,165.61,165.24,165.52,9400.0
2018-03-26 15:20:00,165.55,165.59,165.36,165.36,6915.0,165.55,165.59,165.36,165.36,6915.0
2018-03-26 15:25:00,165.43,165.69,165.29,165.66,8683.0,165.43,165.69,165.29,165.66,8683.0
2018-03-26 15:30:00,165.69,165.83,165.57,165.68,13230.0,165.69,165.83,165.57,165.68,13230.0
2018-03-26 15:35:00,165.64,165.64,165.19,165.29,20192.0,165.64,165.64,165.19,165.29,20192.0
2018-03-26 15:40:00,165.29,165.96,165.18,165.93,21783.0,165.29,165.96,165.18,165.93,21783.0
2018-03-26 15:45:00,165.94,166.2,165.81,166.15,24455.0,165.94,166.2,165.81,166.15,24455.0
2018-03-26 15:50:00,166.16,166.17,165.84,166.16,24125.0,166.16,166.17,165.84,166.16,24125.0
2018-03-26 15:55:00,166.14,166.35,165.87,166.1,56705.0,166.14,166.35,165.87,166.1,56705.0
2018-03-27 09:30:00,167.63,168.28,164.93,166.03,22370.0,167.63,168.28,164.93,166.03,22370.0
2018-03-27 09:35:00,166.12,166.2,164.19,164.3,16437.0,166.12,166.2,164.19,164.3,16437.0
2018-03-27 09:40:00,164.55,165.85,164.5,164.66,12655.0,164.55,165.85,164.5,164.66,12655.0
2018-03-27 09:45:00,164.88,165.47,164.61,165.42,10560.0,164.88,165.47,164.61,165.42,10560.0
2018-03-27 09:50:00,165.34,165.92,165.34,165.76,8600.0,165.34,165.92,165.34,165.76,8600.0
2018-03-27 09:55:00,165.78,166.35,165.78,166.33,3763.0,165.78,166.35,165.78,166.33,3763.0
2018-03-27 10:00:00,166.18,166.36,165.13,165.44,11688.0,166.18,166.36,165.13,165.44,11688.0
2018-03-27 10:05:00,165.44,165.87,164.9,165.14,4300.0,165.44,165.87,164.9,165.14,4300.0
2018-03-27 10:10:00,164.91,165.13,164.29,164.41,33698.0,164.91,165.13,164.29,164.41,33698.0
2018-03-27 10:15:00,164.4,164.76,164.12,164.39,5713.0,164.4,164.76,164.12,164.39,5713.0
2018-03-27 10:20:00,164.42,164.43,163.83,163.92,5958.0,164.42,164.43,163.83,163.92,5958.0
2018-03-27 10:25:00,163.93,164.45,163.84,164.31,4850.0,163.93,164.45,163.84,164.31,4850.0
2018-03-27 10:30:00,164.14,164.24,163.66,163.87,5997.0,164.14,164.24,163.66,163.87,5997.0
2018-03-27 10:35:00,163.77,164.12,163.65,163.89,3900.0,163.77,164.12,163.65,163.89,3900.0
2018-03-27 10:40:00,163.89,164.57,163.84,164.45,9068.0,163.89,164.57,163.84,164.45,9068.0
2018-03-27 10:45:00,164.43,164.43,164.18,164.28,2300.0,164.43,164.43,164.18,164.28,2300.0
2018-03-27 10:50:00,164.36,164.53,164.17,164.21,5812.0,164.36,164.53,164.17,164.21,5812.0
2018-03-27 10:55:00,164.22,164.35,163.86,163.95,6404.0,164.22,164.35,163.86,163.95,6404.0
2018-03-27 11:00:00,163.94,164.0,163.62,163.63,5280.0,163.94,164.0,163.62,163.63,5280.0
2018-03-27 11:05:00,163.77,164.15,163.69,164.15,3170.0,163.77,164.15,163.69,164.15,3170.0
2018-03-27 11:10:00,164.08,164.41,164.01,164.32,3600.0,164.08,164.41,164.01,164.32,3600.0
2018-03-27 11:15:00,164.17,164.23,163.8,163.8,5123.0,164.17,164.23,163.8,163.8,5123.0
2018-03-27 11:20:00,163.79,164.03,163.63,163.88,7703.0,163.79,164.03,163.63,163.88,7703.0
2018-03-27 11:25:00,163.92,163.98,163.29,163.53,9548.0,163.92,163.98,163.29,163.53,9548.0
2018-03-27 11:30:00,163.55,164.18,163.55,164.07,7304.0,163.55,164.18,163.55,164.07,7304.0
2018-03-27 11:35:00,164.08,164.4,164.08,164.35,4105.0,164.08,164.4,164.08,164.35,4105.0
2018-03-27 11:40:00,164.27,164.63,164.24,164.63,8148.0,164.27,164.63,164.24,164.63,8148.0
2018-03-27 11:45:00,164.78,164.91,164.61,164.83,4910.0,164.78,164.91,164.61,164.83,4910.0
2018-03-27 11:50:00,164.82,164.83,164.52,164.65,6716.0,164.82,164.83,164.52,164.65,6716.0
2018-03-27 11:55:00,164.83,164.86,164.57,164.74,7000.0,164.83,164.86,164.57,164.74,7000.0
2018-03-27 12:00:00,164.71,165.29,164.7,165.29,24151.0,164.71,165.29,164.7,165.29,24151.0
2018-03-27 12:05:00,165.36,165.59,165.26,165.59,4230.0,165.36,165.59,165.26,165.59,4230.0
2018-03-27 12:10:00,165.5,165.66,165.3,165.42,4468.0,165.5,165.66,165.3,165.42,4468.0
2018-03-27 12:15:00,165.39,165.59,165.34,165.39,2700.0,165.39,165.59,165.34,165.39,2700.0
2018-03-27 12:20:00,165.49,165.5,165.27,165.38,4400.0,165.49,165.5,165.27,165.38,4400.0
2018-03-27 12:25:00,165.4,165.4,164.8,164.86,5778.0,165.4,165.4,164.8,164.86,5778.0
2018-03-27 12:30:00,164.79,164.87,164.45,164.78,6084.0,164.79,164.87,164.45,164.78,6084.0
2018-03-27 12:35:00,164.84,165.0,164.7,164.92,6626.0,164.84,165.0,164.7,164.92,6626.0
2018-03-27 12:40:00,164.99,165.4,164.87,165.2,6187.0,164.99,165.4,164.87,165.2,6187.0
2018-03-27 12:45:00,165.28,165.53,165.11,165.31,4850.0,165.28,165.53,165.11,165.31,4850.0
2018-03-27 12:50:00,165.25,165.35,164.94,165.19,7900.0,165.25,165.35,164.94,165.19,7900.0
2018-03-27 12:55:00,165.38,165.57,165.23,165.57,1900.0,165.38,165.57,165.23,165.57,1900.0
2018-03-27 13:00:00,165.6,165.7,165.5,165.65,1370.0,165.6,165.7,165.5,165.65,1370.0
2018-03-27 13:05:00,165.76,165.76,165.39,165.42,1600.0,165.76,165.76,165.39,165.42,1600.0
2018-03-27 13:10:00,165.53,165.65,165.21,165.65,5800.0,165.53,165.65,165.21,165.65,5800.0
2018-03-27 13:15:00,165.88,165.88,165.55,165.71,1800.0,165.88,165.88,165.55,165.71,1800.0
2018-03-27 13:20:00,165.63,165.63,165.21,165.22,2710.0,165.63,165.63,165.21,165.22,2710.0
2018-03-27 13:25:00,165.13,165.37,164.95,164.95,3930.0,165.13,165.37,164.95,164.95,3930.0
2018-03-27 13:30:00,164.89,165.16,164.75,165.04,6400.0,164.89,165.16,164.75,165.04,6400.0
2018-03-27 13:35:00,165.06,165.13,164.82,164.82,7819.0,165.06,165.13,164.82,164.82,7819.0
2018-03-27 13:40:00,164.91,165.15,164.83,164.97,2600.0,164.91,165.15,164.83,164.97,2600.0
2018-03-27 13:45:00,164.89,164.89,164.51,164.54,3675.0,164.89,164.89,164.51,164.54,3675.0
2018-03-27 13:50:00,164.47,164.47,164.09,164.34,7285.0,164.47,164.47,164.09,164.34,7285.0
2018-03-27 13:55:00,164.33,164.52,163.93,164.28,7551.0,164.33,164.52,163.93,164.28,7551.0
2018-03-27 14:00:00,164.24,164.24,163.19,163.27,10580.0,164.24,164.24,163.19,163.27,10580.0
2018-03-27 14:05:00,163.45,163.86,163.34,163.53,8650.0,163.45,163.86,163.34,163.53,8650.0
2018-03-27 14:10:00,163.65,164.26,163.48,164.26,4203.0,163.65,164.26,163.48,164.26,4203.0
2018-03-27 14:15:00,164.15,164.55,163.97,164.12,7955.0,164.15,164.55,163.97,164.12,7955.0
2018-03-27 14:20:00,164.03,164.04,163.36,163.7,6242.0,164.03,164.04,163.36,163.7,6242.0
2018-03-27 14:25:00,163.69,163.69,162.7,163.01,10815.0,163.69,163.69,162.7,163.01,10815.0
2018-03-27 14:30:00,163.01,163.19,162.62,163.03,7766.0,163.01,163.19,162.62,163.03,7766.0
2018-03-27 14:35:00,163.19,163.29,162.75,163.21,5425.0,163.19,163.29,162.75,163.21,5425.0
2018-03-27 14:40:00,163.39,163.54,163.09,163.11,16306.0,163.39,163.54,163.09,163.11,16306.0
2018-03-27 14:45:00,163.09,163.13,162.34,162.55,8322.0,163.09,163.13,162.34,162.55,8322.0
2018-03-27 14:50:00,162.77,162.81,162.53,162.59,5900.0,162.77,162.81,162.53,162.59,5900.0
2018-03-27 14:55:00,162.52,162.61,162.18,162.33,6050.0,162.52,162.61,162.18,162.33,6050.0
2018-03-27 15:00:00,162.22,162.39,161.63,161.8,8130.0,162.22,162.39,161.63,161.8,8130.0
2018-03-27 15:05:00,161.84,161.84,161.0,161.64,8580.0,161.84,161.84,161.0,161.64,8580.0
2018-03-27 15:10:00,161.78,161.79,161.27,161.29,10100.0,161.78,161.79,161.27,161.29,10100.0
2018-03-27 15:15:00,161.51,162.1,161.31,161.58,9252.0,161.51,162.1,161.31,161.58,9252.0
2018-03-27 15:20:00,161.57,161.64,161.18,161.27,10898.0,161.57,161.64,161.18,161.27,10898.0
2018-03-27 15:25:00,161.32,161.34,160.68,160.7,11075.0,161.32,161.34,160.68,160.7,11075.0
2018-03-27 15:30:00,160.79,160.88,159.45,160.0,25072.0,160.79,160.88,159.45,160.0,25072.0
2018-03-27 15:35:00,160.04,160.77,160.0,160.49,22122.0,160.04,160.77,160.0,160.49,22122.0
2018-03-27 15:40:00,160.49,160.55,159.95,159.96,31385.0,160.49,160.55,159.95,159.96,31385.0
2018-03-27 15:45:00,159.96,160.12,159.49,159.82,40487.0,159.96,160.12,159.49,159.82,40487.0
2018-03-27 15:50:00,159.78,160.52,159.29,160.02,31595.0,159.78,160.52,159.29,160.02,31595.0
2018-03-27 15:55:00,159.98,160.51,159.61,160.37,100991.0,159.98,160.51,159.61,160.37,100991.0
2018-03-28 09:30:00,160.93,161.8,160.53,160.8,28224.0,160.93,161.8,160.53,160.8,28224.0
2018-03-28 09:35:00,161.16,161.74,160.2,160.24,5151.0,161.16,161.74,160.2,160.24,5151.0
2018-03-28 09:40:00,160.24,160.83,159.91,160.64,7700.0,160.24,160.83,159.91,160.64,7700.0
2018-03-28 09:45:00,160.64,161.46,160.12,161.39,7046.0,160.64,161.46,160.12,161.39,7046.0
2018-03-28 09:50:00,161.53,161.97,161.11,161.97,5087.0,161.53,161.97,161.11,161.97,5087.0
2018-03-28 09:55:00,161.82,161.85,161.21,161.38,10718.0,161.82,161.85,161.21,161.38,10718.0
2018-03-28 10:00:00,161.48,161.92,161.36,161.83,10213.0,161.48,161.92,161.36,161.83,10213.0
2018-03-28 10:05:00,161.83,162.59,161.74,161.98,26634.0,161.83,162.59,161.74,161.98,26634.0
2018-03-28 10:10:00,162.05,162.21,160.84,161.05,19056.0,162.05,162.21,160.84,161.05,19056.0
2018-03-28 10:15:00,161.1,161.31,159.96,159.96,8700.0,161.1,161.31,159.96,159.96,8700.0
2018-03-28 10:20:00,160.05,160.63,159.68,159.71,15523.0,160.05,160.63,159.68,159.71,15523.0
2018-03-28 10:25:00,159.59,160.28,159.45,159.93,11300.0,159.59,160.28,159.45,159.93,11300.0
2018-03-28 10:30:00,160.04,160.51,160.04,160.23,14414.0,160.04,160.51,160.04,160.23,14414.0
2018-03-28 10:35:00,160.12,160.48,159.78,160.16,15192.0,160.12,160.48,159.78,160.16,15192.0
2018-03-28 10:40:00,160.21,160.21,159.34,159.69,9089.0,160.21,160.21,159.34,159.69,9089.0
2018-03-28 10:45:00,159.66,159.66,158.64,158.83,9997.0,159.66,159.66,158.64,158.83,9997.0
2018-03-28 10:50:00,158.91,159.74,158.55,159.45,18619.0,158.91,159.74,158.55,159.45,18619.0
2018-03-28 10:55:00,159.53,159.88,159.4,159.87,20723.0,159.53,159.88,159.4,159.87,20723.0
2018-03-28 11:00:00,159.99,160.7,159.71,159.71,5132.0,159.99,160.7,159.71,159.71,5132.0
2018-03-28 11:05:00,159.82,159.95,159.52,159.79,53314.0,159.82,159.95,159.52,159.79,53314.0
2018-03-28 11:10:00,159.84,160.18,159.29,159.29,6161.0,159.84,160.18,159.29,159.29,6161.0
2018-03-28 11:15:00,159.26,159.43,158.59,159.25,14407.0,159.26,159.43,158.59,159.25,14407.0
2018-03-28 11:20:00,159.15,159.15,158.36,158.78,12622.0,159.15,159.15,158.36,158.78,12622.0
2018-03-28 11:25:00,158.78,159.71,158.77,159.21,16984.0,158.78,159.71,158.77,159.21,16984.0
2018-03-28 11:30:00,159.2,159.49,158.4,159.29,15988.0,159.2,159.49,158.4,159.29,15988.0
2018-03-28 11:35:00,159.4,159.83,159.28,159.63,12810.0,159.4,159.83,159.28,159.63,12810.0
2018-03-28 11:40:00,159.77,160.28,159.77,160.23,8700.0,159.77,160.28,159.77,160.23,8700.0
2018-03-28 11:45:00,160.25,160.32,159.88,160.08,9134.0,160.25,160.32,159.88,160.08,9134.0
2018-03-28 11:50:00,159.99,160.24,159.63,159.63,8272.0,159.99,160.24,159.63,159.63,8272.0
2018-03-28 11:55:00,159.62,160.16,159.56,159.56,6384.0,159.62,160.16,159.56,159.56,6384.0
2018-03-28 12:00:00,159.58,160.18,159.58,159.63,7318.0,159.58,160.18,159.58,159.63,7318.0
2018-03-28 12:05:00,159.82,160.18,159.73,160.18,4600.0,159.82,160.18,159.73,160.18,4600.0
2018-03-28 12:10:00,160.19,161.22,160.19,161.21,3815.0,160.19,161.22,160.19,161.21,3815.0
2018-03-28 12:15:00,161.21,161.57,160.98,161.57,3300.0,161.21,161.57,160.98,161.57,3300.0
2018-03-28 12:20:00,161.59,161.85,161.29,161.4,7189.0,161.59,161.85,161.29,161.4,7189.0
2018-03-28 12:25:00,161.38,161.49,160.71,160.8,4365.0,161.38,161.49,160.71,160.8,4365.0
2018-03-28 12:30:00,160.91,160.99,160.57,160.64,9543.0,160.91,160.99,160.57,160.64,9543.0
2018-03-28 12:35:00,160.7,160.99,160.7,160.72,5107.0,160.7,160.99,160.7,160.72,5107.0
2018-03-28 12:40:00,160.82,161.31,160.82,161.15,9400.0,160.82,161.31,160.82,161.15,9400.0
2018-03-28 12:45:00,161.02,161.13,160.07,160.25,11707.0,161.02,161.13,160.07,160.25,11707.0
2018-03-28 12:50:00,160.36,160.37,159.95,159.95,3378.0,160.36,160.37,159.95,159.95,3378.0
2018-03-28 12:55:00,159.8,159.91,159.34,159.51,6458.0,159.8,159.91,159.34,159.51,6458.0
2018-03-28 13:00:00,159.39,159.58,159.0,159.11,11942.0,159.39,159.58,159.0,159.11,11942.0
2018-03-28 13:05:00,159.06,159.73,158.98,159.71,19096.0,159.06,159.73,158.98,159.71,19096.0
2018-03-28 13:10:00,159.71,159.82,159.51,159.7,6320.0,159.71,159.82,159.51,159.7,6320.0
2018-03-28 13:15:00,159.75,159.8,159.17,159.25,3900.0,159.75,159.8,159.17,159.25,3900.0
2018-03-28 13:20:00,159.35,160.22,159.34,160.02,10344.0,159.35,160.22,159.34,160.02,10344.0
2018-03-28 13:25:00,160.05,160.05,159.48,159.91,4013.0,160.05,160.05,159.48,159.91,4013.0
2018-03-28 13:30:00,159.98,160.02,159.53,160.02,8600.0,159.98,160.02,159.53,160.02,8600.0
2018-03-28 13:35:00,159.93,160.2,159.63,160.18,11775.0,159.93,160.2,159.63,160.18,11775.0
2018-03-28 13:40:00,160.06,160.13,159.78,159.91,4667.0,160.06,160.13,159.78,159.91,4667.0
2018-03-28 13:45:00,160.11,160.96,160.01,160.78,25204.0,160.11,160.96,160.01,160.78,25204.0
2018-03-28 13:50:00,160.56,160.64,160.34,160.4,4394.0,160.56,160.64,160.34,160.4,4394.0
2018-03-28 13:55:00,160.4,160.75,160.26,160.44,5380.0,160.4,160.75,160.26,160.44,5380.0
2018-03-28 14:00:00,160.51,160.78,159.75,159.97,8848.0,160.51,160.78,159.75,159.97,8848.0
2018-03-28 14:05:00,159.85,160.0,159.56,159.78,5975.0,159.85,160.0,159.56,159.78,5975.0
2018-03-28 14:10:00,159.74,160.05,159.46,159.9,2480.0,159.74,160.05,159.46,159.9,2480.0
2018-03-28 14:15:00,160.03,160.26,159.87,160.12,5450.0,160.03,160.26,159.87,160.12,5450.0
2018-03-28 14:20:00,160.13,160.57,160.02,160.02,6742.0,160.13,160.57,160.02,160.02,6742.0
2018-03-28 14:25:00,160.03,160.22,159.61,159.61,6578.0,160.03,160.22,159.61,159.61,6578.0
2018-03-28 14:30:00,159.75,159.87,159.6,159.86,2800.0,159.75,159.87,159.6,159.86,2800.0
2018-03-28 14:35:00,159.86,160.43,159.61,160.43,5300.0,159.86,160.43,159.61,160.43,5300.0
2018-03-28 14:40:00,160.43,160.75,159.92,159.92,3529.0,160.43,160.75,159.92,159.92,3529.0
2018-03-28 14:45:00,160.04,160.04,159.64,159.85,7800.0,160.04,160.04,159.64,159.85,7800.0
2018-03-28 14:50:00,159.94,160.12,159.78,159.92,7991.0,159.94,160.12,159.78,159.92,7991.0
2018-03-28 14:55:00,160.01,160.01,159.52,159.54,7350.0,160.01,160.01,159.52,159.54,7350.0
2018-03-28 15:00:00,159.56,159.58,158.97,159.02,11400.0,159.56,159.58,158.97,159.02,11400.0
2018-03-28 15:05:00,158.81,159.27,158.68,158.7,7288.0,158.81,159.27,158.68,158.7,7288.0
2018-03-28 15:10:00,158.89,159.51,158.78,159.37,8162.0,158.89,159.51,158.78,159.37,8162.0
2018-03-28 15:15:00,159.45,159.72,159.21,159.43,7118.0,159.45,159.72,159.21,159.43,7118.0
2018-03-28 15:20:00,159.61,160.06,159.18,159.95,6345.0,159.61,160.06,159.18,159.95,6345.0
2018-03-28 15:25:00,159.87,160.36,159.69,160.09,21792.0,159.87,160.36,159.69,160.09,21792.0
2018-03-28 15:30:00,160.11,160.51,159.85,159.94,13507.0,160.11,160.51,159.85,159.94,13507.0
2018-03-28 15:35:00,159.99,160.91,159.99,160.72,12700.0,159.99,160.91,159.99,160.72,12700.0
2018-03-28 15:40:00,160.65,160.74,160.13,160.14,8207.0,160.65,160.74,160.13,160.14,8207.0
2018-03-28 15:45:00,160.29,160.51,160.21,160.43,14569.0,160.29,160.51,160.21,160.43,14569.0
2018-03-28 15:50:00,160.48,160.57,160.18,160.25,18579.0,160.48,160.57,160.18,160.25,18579.0
2018-03-28 15:55:00,160.29,160.3,158.95,159.58,123064.0,160.29,160.3,158.95,159.58,123064.0
2018-03-29 09:30:00,159.83,160.33,159.75,160.33,31102.0,159.83,160.33,159.75,160.33,31102.0
2018-03-29 09:35:00,160.32,160.32,159.57,159.59,7400.0,160.32,160.32,159.57,159.59,7400.0
2018-03-29 09:40:00,159.55,159.55,159.0,159.28,4300.0,159.55,159.55,159.0,159.28,4300.0
2018-03-29 09:45:00,159.34,159.34,158.91,159.04,5000.0,159.34,159.34,158.91,159.04,5000.0
2018-03-29 09:50:00,158.82,159.3,158.76,159.3,9300.0,158.82,159.3,158.76,159.3,9300.0
2018-03-29 09:55:00,159.28,160.18,159.11,160.17,7794.0,159.28,160.18,159.11,160.17,7794.0
2018-03-29 10:00:00,160.21,160.58,159.99,160.07,7779.0,160.21,160.58,159.99,160.07,7779.0
2018-03-29 10:05:00,160.06,160.58,159.5,159.53,9674.0,160.06,160.58,159.5,159.53,9674.0
2018-03-29 10:10:00,159.82,160.34,159.82,160.34,4878.0,159.82,160.34,159.82,160.34,4878.0
2018-03-29 10:15:00,160.34,160.37,159.92,160.15,5700.0,160.34,160.37,159.92,160.15,5700.0
2018-03-29 10:20:00,160.2,160.52,160.0,160.48,8800.0,160.2,160.52,160.0,160.48,8800.0
2018-03-29 10:25:00,160.51,160.57,159.99,160.16,11304.0,160.51,160.57,159.99,160.16,11304.0
2018-03-29 10:30:00,160.16,160.58,159.92,160.45,8826.0,160.16,160.58,159.92,160.45,8826.0
2018-03-29 10:35:00,160.42,160.64,160.29,160.6,6721.0,160.42,160.64,160.29,160.6,6721.0
2018-03-29 10:40:00,160.6,160.95,160.55,160.77,6700.0,160.6,160.95,160.55,160.77,6700.0
2018-03-29 10:45:00,160.78,161.61,160.77,161.61,9175.0,160.78,161.61,160.77,161.61,9175.0
2018-03-29 10:50:00,161.57,162.25,161.53,161.94,16718.0,161.57,162.25,161.53,161.94,16718.0
2018-03-29 10:55:00,161.9,162.3,161.75,162.28,5480.0,161.9,162.3,161.75,162.28,5480.0
2018-03-29 11:00:00,162.4,162.55,162.03,162.03,6834.0,162.4,162.55,162.03,162.03,6834.0
2018-03-29 11:05:00,161.97,162.55,161.94,162.53,5100.0,161.97,162.55,161.94,162.53,5100.0
2018-03-29 11:10:00,162.5,162.53,161.5,161.8,15187.0,162.5,162.53,161.5,161.8,15187.0
2018-03-29 11:15:00,161.79,162.53,161.56,162.0,20329.0,161.79,162.53,161.56,162.0,20329.0
2018-03-29 11:20:00,162.06,162.26,161.7,162.26,15918.0,162.06,162.26,161.7,162.26,15918.0
2018-03-29 11:25:00,162.38,162.68,162.18,162.18,9111.0,162.38,162.68,162.18,162.18,9111.0
2018-03-29 11:30:00,162.09,162.3,161.87,162.25,22921.0,162.09,162.3,161.87,162.25,22921.0
2018-03-29 11:35:00,162.17,162.48,161.98,162.05,9678.0,162.17,162.48,161.98,162.05,9678.0
2018-03-29 11:40:00,162.08,162.41,162.05,162.11,8837.0,162.08,162.41,162.05,162.11,8837.0
2018-03-29 11:45:00,162.17,162.23,161.8,161.81,12109.0,162.17,162.23,161.8,161.81,12109.0
2018-03-29 11:50:00,162.05,162.09,161.78,161.96,5500.0,162.05,162.09,161.78,161.96,5500.0
2018-03-29 11:55:00,162.08,162.21,162.07,162.1,6644.0,162.08,162.21,162.07,162.1,6644.0
2018-03-29 12:00:00,162.11,162.17,161.41,161.45,7273.0,162.11,162.17,161.41,161.45,7273.0
2018-03-29 12:05:00,161.66,161.81,161.32,161.56,7125.0,161.66,161.81,161.32,161.56,7125.0
2018-03-29 12:10:00,161.47,161.93,161.46,161.71,4345.0,161.47,161.93,161.46,161.71,4345.0
2018-03-29 12:15:00,161.73,161.96,161.72,161.84,4135.0,161.73,161.96,161.72,161.84,4135.0
2018-03-29 12:20:00,161.91,162.42,161.91,162.33,7400.0,161.91,162.42,161.91,162.33,7400.0
2018-03-29 12:25:00,162.26,162.84,162.15,162.84,4910.0,162.26,162.84,162.15,162.84,4910.0
2018-03-29 12:30:00,162.89,163.08,162.76,162.83,10269.0,162.89,163.08,162.76,162.83,10269.0
2018-03-29 12:35:00,162.83,162.93,162.65,162.65,6801.0,162.83,162.93,162.65,162.65,6801.0
2018-03-29 12:40:00,162.68,162.68,162.26,162.46,2500.0,162.68,162.68,162.26,162.46,2500.0
2018-03-29 12:45:00,162.54,162.58,162.27,162.41,5900.0,162.54,162.58,162.27,162.41,5900.0
2018-03-29 12:50:00,162.39,162.7,162.39,162.59,4253.0,162.39,162.7,162.39,162.59,4253.0
2018-03-29 12:55:00,162.49,162.64,162.36,162.56,3943.0,162.49,162.64,162.36,162.56,3943.0
2018-03-29 13:00:00,162.56,162.77,162.29,162.32,3770.0,162.56,162.77,162.29,162.32,3770.0
2018-03-29 13:05:00,162.3,162.31,162.1,162.18,4005.0,162.3,162.31,162.1,162.18,4005.0
2018-03-29 13:10:00,162.27,162.51,162.17,162.48,4500.0,162.27,162.51,162.17,162.48,4500.0
2018-03-29 13:15:00,162.48,162.76,162.42,162.76,3100.0,162.48,162.76,162.42,162.76,3100.0
2018-03-29 13:20:00,162.81,162.82,162.55,162.7,5100.0,162.81,162.82,162.55,162.7,5100.0
2018-03-29 13:25:00,162.68,162.77,162.41,162.67,4681.0,162.68,162.77,162.41,162.67,4681.0
2018-03-29 13:30:00,162.6,162.69,162.41,162.56,6888.0,162.6,162.69,162.41,162.56,6888.0
2018-03-29 13:35:00,162.52,162.85,162.37,162.61,14639.0,162.52,162.85,162.37,162.61,14639.0
2018-03-29 13:40:00,162.61,163.2,162.61,163.11,7582.0,162.61,163.2,162.61,163.11,7582.0
2018-03-29 13:45:00,163.14,163.74,163.11,163.74,12889.0,163.14,163.74,163.11,163.74,12889.0
2018-03-29 13:50:00,163.7,164.21,163.69,164.03,12951.0,163.7,164.21,163.69,164.03,12951.0
2018-03-29 13:55:00,164.18,164.19,163.63,163.76,17845.0,164.18,164.19,163.63,163.76,17845.0
2018-03-29 14:00:00,163.69,163.84,163.24,163.84,11207.0,163.69,163.84,163.24,163.84,11207.0
2018-03-29 14:05:00,163.87,164.04,163.84,163.87,9000.0,163.87,164.04,163.84,163.87,9000.0
2018-03-29 14:10:00,163.98,164.42,163.98,164.22,9611.0,163.98,164.42,163.98,164.22,9611.0
2018-03-29 14:15:00,164.2,164.23,163.7,163.93,11000.0,164.2,164.23,163.7,163.93,11000.0
2018-03-29 14:20:00,163.98,164.03,163.49,163.59,8300.0,163.98,164.03,163.49,163.59,8300.0
2018-03-29 14:25:00,163.38,164.15,163.38,163.93,26066.0,163.38,164.15,163.38,163.93,26066.0
2018-03-29 14:30:00,163.96,164.74,163.96,164.6,12913.0,163.96,164.74,163.96,164.6,12913.0
2018-03-29 14:35:00,164.67,164.72,164.55,164.69,14183.0,164.67,164.72,164.55,164.69,14183.0
2018-03-29 14:40:00,164.66,165.13,164.54,165.04,10753.0,164.66,165.13,164.54,165.04,10753.0
2018-03-29 14:45:00,164.97,165.51,164.97,165.13,15634.0,164.97,165.51,164.97,165.13,15634.0
2018-03-29 14:50:00,165.3,165.3,164.88,165.21,11748.0,165.3,165.3,164.88,165.21,11748.0
2018-03-29 14:55:00,165.21,165.41,164.84,164.84,9472.0,165.21,165.41,164.84,164.84,9472.0
2018-03-29 15:00:00,164.86,164.98,164.62,164.84,8302.0,164.86,164.98,164.62,164.84,8302.0
2018-03-29 15:05:00,164.88,164.99,164.74,164.93,8618.0,164.88,164.99,164.74,164.93,8618.0
2018-03-29 15:10:00,164.92,164.94,164.65,164.73,10040.0,164.92,164.94,164.65,164.73,10040.0
2018-03-29 15:15:00,164.57,164.71,164.33,164.47,10618.0,164.57,164.71,164.33,164.47,10618.0
2018-03-29 15:20:00,164.48,164.51,164.1,164.15,8145.0,164.48,164.51,164.1,164.15,8145.0
2018-03-29 15:25:00,164.08,164.14,163.55,163.82,10939.0,164.08,164.14,163.55,163.82,10939.0
2018-03-29 15:30:00,163.78,163.78,163.04,163.46,25143.0,163.78,163.78,163.04,163.46,25143.0
2018-03-29 15:35:00,163.44,163.53,163.1,163.36,15519.0,163.44,163.53,163.1,163.36,15519.0
2018-03-29 15:40:00,163.39,163.78,163.13,163.62,31022.0,163.39,163.78,163.13,163.62,31022.0
2018-03-29 15:45:00,163.59,164.27,163.53,164.25,22787.0,163.59,164.27,163.53,164.25,22787.0
2018-03-29 15:50:00,164.31,164.31,163.3,163.39,48943.0,164.31,164.31,163.3,163.39,48943.0
2018-03-29 15:55:00,163.45,163.45,162.95,163.0,133713.0,163.45,163.45,162.95,163.0,133713.0
2018-04-02 09:30:00,161.3,161.53,160.37,161.15,24850.0,161.3,161.53,160.37,161.15,24850.0
2018-04-02 09:35:00,161.21,161.99,161.2,161.86,5424.0,161.21,161.99,161.2,161.86,5424.0
2018-04-02 09:40:00,161.7,161.87,161.28,161.58,8564.0,161.7,161.87,161.28,161.58,8564.0
2018-04-02 09:45:00,161.59,161.71,160.73,161.06,5318.0,161.59,161.71,160.73,161.06,5318.0
2018-04-02 09:50:00,160.82,161.13,160.67,160.93,6500.0,160.82,161.13,160.67,160.93,6500.0
2018-04-02 09:55:00,160.89,160.95,160.14,160.14,13522.0,160.89,160.95,160.14,160.14,13522.0
2018-04-02 10:00:00,160.15,160.36,159.59,159.84,19545.0,160.15,160.36,159.59,159.84,19545.0
2018-04-02 10:05:00,160.04,160.25,159.62,159.95,10406.0,160.04,160.25,159.62,159.95,10406.0
2018-04-02 10:10:00,159.96,160.02,159.11,159.35,14855.0,159.96,160.02,159.11,159.35,14855.0
2018-04-02 10:15:00,159.43,159.8,159.36,159.48,12860.0,159.43,159.8,159.36,159.48,12860.0
2018-04-02 10:20:00,159.49,159.6,159.11,159.12,8100.0,159.49,159.6,159.11,159.12,8100.0
2018-04-02 10:25:00,159.24,159.24,158.6,158.6,18730.0,159.24,159.24,158.6,158.6,18730.0
2018-04-02 10:30:00,158.61,158.61,157.47,157.64,31892.0,158.61,158.61,157.47,157.64,31892.0
2018-04-02 10:35:00,157.64,158.13,157.54,158.13,12702.0,157.64,158.13,157.54,158.13,12702.0
2018-04-02 10:40:00,157.92,158.6,157.92,158.34,6423.0,157.92,158.6,157.92,158.34,6423.0
2018-04-02 10:45:00,158.26,158.46,157.96,157.96,9190.0,158.26,158.46,157.96,157.96,9190.0
2018-04-02 10:50:00,158.05,158.1,157.6,157.82,16618.0,158.05,158.1,157.6,157.82,16618.0
2018-04-02 10:55:00,157.85,158.09,157.57,157.57,6089.0,157.85,158.09,157.57,157.57,6089.0
2018-04-02 11:00:00,157.5,157.66,157.02,157.05,12735.0,157.5,157.66,157.02,157.05,12735.0
2018-04-02 11:05:00,157.0,157.03,156.27,156.76,16628.0,157.0,157.03,156.27,156.76,16628.0
2018-04-02 11:10:00,156.86,157.62,156.61,156.68,24681.0,156.86,157.62,156.61,156.68,24681.0
2018-04-02 11:15:00,156.75,157.11,156.64,156.93,12388.0,156.75,157.11,156.64,156.93,12388.0
2018-04-02 11:20:00,156.89,157.5,156.83,157.36,15510.0,156.89,157.5,156.83,157.36,15510.0
2018-04-02 11:25:00,157.4,157.88,157.32,157.88,7000.0,157.4,157.88,157.32,157.88,7000.0
2018-04-02 11:30:00,157.81,157.88,157.21,157.21,7060.0,157.81,157.88,157.21,157.21,7060.0
2018-04-02 11:35:00,157.23,157.39,156.13,156.76,27068.0,157.23,157.39,156.13,156.76,27068.0
2018-04-02 11:40:00,156.59,156.59,155.84,156.14,10740.0,156.59,156.59,155.84,156.14,10740.0
2018-04-02 11:45:00,156.08,156.48,155.87,156.17,7155.0,156.08,156.48,155.87,156.17,7155.0
2018-04-02 11:50:00,156.18,156.42,155.62,155.94,10097.0,156.18,156.42,155.62,155.94,10097.0
2018-04-02 11:55:00,156.06,156.59,155.95,156.03,21428.0,156.06,156.59,155.95,156.03,21428.0
2018-04-02 12:00:00,156.02,156.04,155.39,155.75,13565.0,156.02,156.04,155.39,155.75,13565.0
2018-04-02 12:05:00,155.76,156.01,155.42,155.51,10199.0,155.76,156.01,155.42,155.51,10199.0
2018-04-02 12:10:00,155.48,156.05,155.18,155.68,9250.0,155.48,156.05,155.18,155.68,9250.0
2018-04-02 12:15:00,155.57,155.68,155.24,155.5,11211.0,155.57,155.68,155.24,155.5,11211.0
2018-04-02 12:20:00,155.6,156.01,155.45,155.95,6072.0,155.6,156.01,155.45,155.95,6072.0
2018-04-02 12:25:00,155.81,156.34,155.7,156.29,19398.0,155.81,156.34,155.7,156.29,19398.0
2018-04-02 12:30:00,156.1,156.75,156.1,156.57,47309.0,156.1,156.75,156.1,156.57,47309.0
2018-04-02 12:35:00,156.57,156.7,156.34,156.4,9349.0,156.57,156.7,156.34,156.4,9349.0
2018-04-02 12:40:00,156.45,157.3,156.4,157.14,16667.0,156.45,157.3,156.4,157.14,16667.0
2018-04-02 12:45:00,157.13,157.19,156.64,156.95,4300.0,157.13,157.19,156.64,156.95,4300.0
2018-04-02 12:50:00,156.83,156.85,156.34,156.48,11200.0,156.83,156.85,156.34,156.48,11200.0
2018-04-02 12:55:00,156.56,156.57,155.77,156.15,14982.0,156.56,156.57,155.77,156.15,14982.0
2018-04-02 13:00:00,156.24,156.25,155.67,155.74,9790.0,156.24,156.25,155.67,155.74,9790.0
2018-04-02 13:05:00,155.66,155.91,155.23,155.39,8526.0,155.66,155.91,155.23,155.39,8526.0
2018-04-02 13:10:00,155.36,155.66,154.92,155.16,20789.0,155.36,155.66,154.92,155.16,20789.0
2018-04-02 13:15:00,155.19,155.42,155.13,155.15,3893.0,155.19,155.42,155.13,155.15,3893.0
2018-04-02 13:20:00,155.08,155.2,154.43,154.52,24927.0,155.08,155.2,154.43,154.52,24927.0
2018-04-02 13:25:00,154.61,154.81,154.33,154.33,8010.0,154.61,154.81,154.33,154.33,8010.0
2018-04-02 13:30:00,154.37,154.89,154.37,154.85,6803.0,154.37,154.89,154.37,154.85,6803.0
2018-04-02 13:35:00,154.99,155.29,154.84,154.94,5900.0,154.99,155.29,154.84,154.94,5900.0
2018-04-02 13:40:00,155.04,155.04,154.32,154.32,8972.0,155.04,155.04,154.32,154.32,8972.0
2018-04-02 13:45:00,154.48,154.55,154.13,154.36,9544.0,154.48,154.55,154.13,154.36,9544.0
2018-04-02 13:50:00,154.2,154.57,154.02,154.33,8514.0,154.2,154.57,154.02,154.33,8514.0
2018-04-02 13:55:00,154.42,154.51,154.03,154.38,8785.0,154.42,154.51,154.03,154.38,8785.0
2018-04-02 14:00:00,154.19,154.23,153.63,153.71,11526.0,154.19,154.23,153.63,153.71,11526.0
2018-04-02 14:05:00,153.75,154.4,153.42,154.22,26370.0,153.75,154.4,153.42,154.22,26370.0
2018-04-02 14:10:00,154.3,154.69,154.18,154.49,36312.0,154.3,154.69,154.18,154.49,36312.0
2018-04-02 14:15:00,154.5,154.85,154.31,154.84,6725.0,154.5,154.85,154.31,154.84,6725.0
2018-04-02 14:20:00,154.97,155.48,154.86,155.48,10910.0,154.97,155.48,154.86,155.48,10910.0
2018-04-02 14:25:00,155.52,155.52,154.82,154.89,7861.0,155.52,155.52,154.82,154.89,7861.0
2018-04-02 14:30:00,154.87,155.64,154.74,155.53,12532.0,154.87,155.64,154.74,155.53,12532.0
2018-04-02 14:35:00,155.6,155.61,154.76,154.95,7767.0,155.6,155.61,154.76,154.95,7767.0
2018-04-02 14:40:00,154.96,154.96,154.08,154.51,18307.0,154.96,154.96,154.08,154.51,18307.0
2018-04-02 14:45:00,154.61,155.09,154.43,155.02,6907.0,154.61,155.09,154.43,155.02,6907.0
2018-04-02 14:50:00,155.11,155.79,155.09,155.68,6600.0,155.11,155.79,155.09,155.68,6600.0
2018-04-02 14:55:00,155.65,155.71,155.44,155.71,7428.0,155.65,155.71,155.44,155.71,7428.0
2018-04-02 15:00:00,155.7,155.86,155.29,155.58,12382.0,155.7,155.86,155.29,155.58,12382.0
2018-04-02 15:05:00,155.54,155.57,155.25,155.31,11658.0,155.54,155.57,155.25,155.31,11658.0
2018-04-02 15:10:00,155.25,156.14,155.24,156.02,8367.0,155.25,156.14,155.24,156.02,8367.0
2018-04-02 15:15:00,155.91,156.04,155.72,155.99,7247.0,155.91,156.04,155.72,155.99,7247.0
2018-04-02 15:20:00,156.03,156.04,155.2,155.29,10961.0,156.03,156.04,155.2,155.29,10961.0
2018-04-02 15:25:00,155.29,155.29,154.76,154.85,16731.0,155.29,155.29,154.76,154.85,16731.0
2018-04-02 15:30:00,155.03,155.37,154.44,154.55,33058.0,155.03,155.37,154.44,154.55,33058.0
2018-04-02 15:35:00,154.62,154.99,154.61,154.65,30156.0,154.62,154.99,154.61,154.65,30156.0
2018-04-02 15:40:00,154.63,155.33,154.5,155.19,15268.0,154.63,155.33,154.5,155.19,15268.0
2018-04-02 15:45:00,155.33,155.94,155.3,155.74,46887.0,155.33,155.94,155.3,155.74,46887.0
2018-04-02 15:50:00,156.11,156.93,156.07,156.84,79337.0,156.11,156.93,156.07,156.84,79337.0
2018-04-02 15:55:00,156.83,156.88,155.84,156.3,159081.0,156.83,156.88,155.84,156.3,159081.0
2018-04-03 09:30:00,155.86,157.04,155.86,157.04,33058.0,155.86,157.04,155.86,157.04,33058.0
2018-04-03 09:35:00,156.64,157.18,156.27,156.96,17698.0,156.64,157.18,156.27,156.96,17698.0
2018-04-03 09:40:00,157.02,157.23,156.49,156.82,5713.0,157.02,157.23,156.49,156.82,5713.0
2018-04-03 09:45:00,156.71,157.8,156.62,157.54,14035.0,156.71,157.8,156.62,157.54,14035.0
2018-04-03 09:50:00,157.33,157.52,156.45,156.95,15178.0,157.33,157.52,156.45,156.95,15178.0
2018-04-03 09:55:00,156.95,157.21,156.53,157.02,18135.0,156.95,157.21,156.53,157.02,18135.0
2018-04-03 10:00:00,156.99,157.09,155.78,155.84,22313.0,156.99,157.09,155.78,155.84,22313.0
2018-04-03 10:05:00,155.84,155.84,154.92,154.92,12245.0,155.84,155.84,154.92,154.92,12245.0
2018-04-03 10:10:00,154.75,155.44,154.51,155.04,39867.0,154.75,155.44,154.51,155.04,39867.0
2018-04-03 10:15:00,155.18,155.36,154.66,154.87,15222.0,155.18,155.36,154.66,154.87,15222.0
2018-04-03 10:20:00,154.81,155.19,154.43,154.5,7600.0,154.81,155.19,154.43,154.5,7600.0
2018-04-03 10:25:00,154.51,154.74,153.91,154.46,32640.0,154.51,154.74,153.91,154.46,32640.0
2018-04-03 10:30:00,154.63,155.14,154.4,155.02,73516.0,154.63,155.14,154.4,155.02,73516.0
2018-04-03 10:35:00,155.15,155.34,154.8,155.33,15270.0,155.15,155.34,154.8,155.33,15270.0
2018-04-03 10:40:00,155.14,156.02,155.14,156.01,5310.0,155.14,156.02,155.14,156.01,5310.0
2018-04-03 10:45:00,155.83,157.49,155.81,157.1,17129.0,155.83,157.49,155.81,157.1,17129.0
2018-04-03 10:50:00,157.08,157.24,156.94,157.02,7300.0,157.08,157.24,156.94,157.02,7300.0
2018-04-03 10:55:00,157.05,157.64,157.05,157.55,14970.0,157.05,157.64,157.05,157.55,14970.0
2018-04-03 11:00:00,157.6,158.34,157.6,157.84,9715.0,157.6,158.34,157.6,157.84,9715.0
2018-04-03 11:05:00,157.91,159.09,157.76,158.53,14288.0,157.91,159.09,157.76,158.53,14288.0
2018-04-03 11:10:00,158.43,158.67,157.9,158.4,10605.0,158.43,158.67,157.9,158.4,10605.0
2018-04-03 11:15:00,158.41,158.43,157.95,158.15,13967.0,158.41,158.43,157.95,158.15,13967.0
2018-04-03 11:20:00,158.22,158.34,158.03,158.06,9356.0,158.22,158.34,158.03,158.06,9356.0
2018-04-03 11:25:00,158.12,158.37,157.9,158.0,9978.0,158.12,158.37,157.9,158.0,9978.0
2018-04-03 11:30:00,157.92,157.99,157.49,157.66,19788.0,157.92,157.99,157.49,157.66,19788.0
2018-04-03 11:35:00,157.52,157.52,156.84,156.99,10818.0,157.52,157.52,156.84,156.99,10818.0
2018-04-03 11:40:00,156.97,157.22,156.41,156.74,7173.0,156.97,157.22,156.41,156.74,7173.0
2018-04-03 11:45:00,156.78,156.93,156.53,156.53,2525.0,156.78,156.93,156.53,156.53,2525.0
2018-04-03 11:50:00,156.42,156.43,155.83,156.25,7782.0,156.42,156.43,155.83,156.25,7782.0
2018-04-03 11:55:00,156.39,156.53,155.95,155.95,6089.0,156.39,156.53,155.95,155.95,6089.0
2018-04-03 12:00:00,155.97,156.79,155.96,156.79,4715.0,155.97,156.79,155.96,156.79,4715.0
2018-04-03 12:05:00,156.8,157.03,156.46,156.9,5687.0,156.8,157.03,156.46,156.9,5687.0
2018-04-03 12:10:00,156.7,157.32,156.58,156.93,15753.0,156.7,157.32,156.58,156.93,15753.0
2018-04-03 12:15:00,156.85,157.1,156.48,156.97,15256.0,156.85,157.1,156.48,156.97,15256.0
2018-04-03 12:20:00,156.79,157.2,156.49,156.66,7687.0,156.79,157.2,156.49,156.66,7687.0
2018-04-03 12:25:00,156.71,156.85,156.23,156.37,8610.0,156.71,156.85,156.23,156.37,8610.0
2018-04-03 12:30:00,156.35,156.96,156.23,156.96,7700.0,156.35,156.96,156.23,156.96,7700.0
2018-04-03 12:35:00,156.88,156.95,156.57,156.75,10116.0,156.88,156.95,156.57,156.75,10116.0
2018-04-03 12:40:00,156.92,157.43,156.92,157.18,5198.0,156.92,157.43,156.92,157.18,5198.0
2018-04-03 12:45:00,157.15,157.15,156.8,156.85,5300.0,157.15,157.15,156.8,156.85,5300.0
2018-04-03 12:50:00,156.93,157.1,156.68,156.82,4928.0,156.93,157.1,156.68,156.82,4928.0
2018-04-03 12:55:00,156.68,157.0,156.58,156.9,5168.0,156.68,157.0,156.58,156.9,5168.0
2018-04-03 13:00:00,157.0,157.06,156.8,157.05,6996.0,157.0,157.06,156.8,157.05,6996.0
2018-04-03 13:05:00,157.14,157.45,157.05,157.05,6222.0,157.14,157.45,157.05,157.05,6222.0
2018-04-03 13:10:00,157.14,157.36,156.82,156.94,5187.0,157.14,157.36,156.82,156.94,5187.0
2018-04-03 13:15:00,156.9,157.32,156.74,157.32,4000.0,156.9,157.32,156.74,157.32,4000.0
2018-04-03 13:20:00,157.31,157.84,157.31,157.83,6716.0,157.31,157.84,157.31,157.83,6716.0
2018-04-03 13:25:00,157.79,158.15,157.73,157.89,11492.0,157.79,158.15,157.73,157.89,11492.0
2018-04-03 13:30:00,157.94,158.16,157.8,157.8,12216.0,157.94,158.16,157.8,157.8,12216.0
2018-04-03 13:35:00,157.81,157.91,157.5,157.5,5540.0,157.81,157.91,157.5,157.5,5540.0
2018-04-03 13:40:00,157.5,157.77,157.46,157.7,7010.0,157.5,157.77,157.46,157.7,7010.0
2018-04-03 13:45:00,157.78,157.88,157.57,157.57,19649.0,157.78,157.88,157.57,157.57,19649.0
2018-04-03 13:50:00,157.62,158.02,157.56,157.99,16174.0,157.62,158.02,157.56,157.99,16174.0
2018-04-03 13:55:00,158.02,158.31,157.9,158.13,15878.0,158.02,158.31,157.9,158.13,15878.0
2018-04-03 14:00:00,158.19,158.24,157.61,157.81,13270.0,158.19,158.24,157.61,157.81,13270.0
2018-04-03 14:05:00,157.7,157.73,157.33,157.33,18001.0,157.7,157.73,157.33,157.33,18001.0
2018-04-03 14:10:00,157.26,157.29,156.82,156.82,10251.0,157.26,157.29,156.82,156.82,10251.0
2018-04-03 14:15:00,156.84,156.84,156.4,156.53,10070.0,156.84,156.84,156.4,156.53,10070.0
2018-04-03 14:20:00,156.47,156.75,156.42,156.67,9339.0,156.47,156.75,156.42,156.67,9339.0
2018-04-03 14:25:00,156.69,156.69,156.1,156.31,12887.0,156.69,156.69,156.1,156.31,12887.0
2018-04-03 14:30:00,156.34,156.34,155.79,155.79,8731.0,156.34,156.34,155.79,155.79,8731.0
2018-04-03 14:35:00,155.92,156.05,155.83,156.04,8030.0,155.92,156.05,155.83,156.04,8030.0
2018-04-03 14:40:00,156.21,156.37,155.98,156.0,9185.0,156.21,156.37,155.98,156.0,9185.0
2018-04-03 14:45:00,155.97,157.66,155.95,157.66,10700.0,155.97,157.66,155.95,157.66,10700.0
2018-04-03 14:50:00,157.36,157.74,157.29,157.74,9021.0,157.36,157.74,157.29,157.74,9021.0
2018-04-03 14:55:00,157.65,158.61,157.52,158.37,13960.0,157.65,158.61,157.52,158.37,13960.0
2018-04-03 15:00:00,158.29,159.11,158.12,158.81,11423.0,158.29,159.11,158.12,158.81,11423.0
2018-04-03 15:05:00,158.79,159.52,158.65,159.21,13337.0,158.79,159.52,158.65,159.21,13337.0
2018-04-03 15:10:00,159.35,159.55,158.59,158.86,15837.0,159.35,159.55,158.59,158.86,15837.0
2018-04-03 15:15:00,158.81,159.31,158.52,159.06,12954.0,158.81,159.31,158.52,159.06,12954.0
2018-04-03 15:20:00,159.12,159.19,158.75,158.87,14978.0,159.12,159.19,158.75,158.87,14978.0
2018-04-03 15:25:00,158.99,159.38,158.95,159.26,5844.0,158.99,159.38,158.95,159.26,5844.0
2018-04-03 15:30:00,159.38,159.45,158.29,158.29,14373.0,159.38,159.45,158.29,158.29,14373.0
2018-04-03 15:35:00,158.33,158.33,157.89,158.09,18019.0,158.33,158.33,157.89,158.09,18019.0
2018-04-03 15:40:00,158.09,158.27,157.9,157.92,17556.0,158.09,158.27,157.9,157.92,17556.0
2018-04-03 15:45:00,157.93,158.38,157.87,158.02,24028.0,157.93,158.38,157.87,158.02,24028.0
2018-04-03 15:50:00,157.9,158.2,157.81,157.98,20163.0,157.9,158.2,157.81,157.98,20163.0
2018-04-03 15:55:00,157.97,158.41,157.91,158.41,61230.0,157.97,158.41,157.91,158.41,61230.0
2018-04-04 09:30:00,156.37,156.89,155.97,156.34,20040.0,156.37,156.89,155.97,156.34,20040.0
2018-04-04 09:35:00,156.62,157.23,156.6,156.68,10027.0,156.62,157.23,156.6,156.68,10027.0
2018-04-04 09:40:00,156.67,157.39,156.29,157.14,9280.0,156.67,157.39,156.29,157.14,9280.0
2018-04-04 09:45:00,157.1,157.26,156.3,156.38,6436.0,157.1,157.26,156.3,156.38,6436.0
2018-04-04 09:50:00,156.39,156.86,156.0,156.61,7500.0,156.39,156.86,156.0,156.61,7500.0
2018-04-04 09:55:00,156.77,156.97,156.44,156.8,8104.0,156.77,156.97,156.44,156.8,8104.0
2018-04-04 10:00:00,156.96,156.96,156.0,156.03,7801.0,156.96,156.96,156.0,156.03,7801.0
2018-04-04 10:05:00,156.12,156.35,155.76,156.08,22967.0,156.12,156.35,155.76,156.08,22967.0
2018-04-04 10:10:00,156.27,156.72,156.11,156.16,15880.0,156.27,156.72,156.11,156.16,15880.0
2018-04-04 10:15:00,156.17,156.23,155.28,155.55,16320.0,156.17,156.23,155.28,155.55,16320.0
2018-04-04 10:20:00,155.39,155.7,154.6,155.2,53783.0,155.39,155.7,154.6,155.2,53783.0
2018-04-04 10:25:00,155.17,155.78,155.16,155.34,7629.0,155.17,155.78,155.16,155.34,7629.0
2018-04-04 10:30:00,155.3,155.68,155.09,155.09,11370.0,155.3,155.68,155.09,155.09,11370.0
2018-04-04 10:35:00,155.15,155.62,154.99,155.26,4700.0,155.15,155.62,154.99,155.26,4700.0
2018-04-04 10:40:00,155.5,155.56,154.95,155.26,4687.0,155.5,155.56,154.95,155.26,4687.0
2018-04-04 10:45:00,155.34,156.54,155.34,156.53,6500.0,155.34,156.54,155.34,156.53,6500.0
2018-04-04 10:50:00,156.45,156.45,156.0,156.01,4004.0,156.45,156.45,156.0,156.01,4004.0
2018-04-04 10:55:00,156.04,156.68,156.02,156.66,10894.0,156.04,156.68,156.02,156.66,10894.0
2018-04-04 11:00:00,156.69,156.69,156.13,156.27,8200.0,156.69,156.69,156.13,156.27,8200.0
2018-04-04 11:05:00,156.14,156.29,155.64,155.67,24389.0,156.14,156.29,155.64,155.67,24389.0
2018-04-04 11:10:00,155.64,155.98,155.51,155.76,20936.0,155.64,155.98,155.51,155.76,20936.0
2018-04-04 11:15:00,155.76,156.85,155.76,156.8,10820.0,155.76,156.85,155.76,156.8,10820.0
2018-04-04 11:20:00,156.8,157.72,156.79,157.72,6113.0,156.8,157.72,156.79,157.72,6113.0
2018-04-04 11:25:00,157.65,157.76,157.43,157.53,16168.0,157.65,157.76,157.43,157.53,16168.0
2018-04-04 11:30:00,157.53,158.36,157.34,157.77,17729.0,157.53,158.36,157.34,157.77,17729.0
2018-04-04 11:35:00,157.83,158.05,157.72,157.72,7542.0,157.83,158.05,157.72,157.72,7542.0
2018-04-04 11:40:00,157.64,157.7,157.14,157.24,3542.0,157.64,157.7,157.14,157.24,3542.0
2018-04-04 11:45:00,157.38,157.67,157.15,157.56,9425.0,157.38,157.67,157.15,157.56,9425.0
2018-04-04 11:50:00,157.53,157.7,157.03,157.03,8948.0,157.53,157.7,157.03,157.03,8948.0
2018-04-04 11:55:00,157.03,157.87,157.03,157.69,6261.0,157.03,157.87,157.03,157.69,6261.0
2018-04-04 12:00:00,157.72,157.8,157.34,157.59,19697.0,157.72,157.8,157.34,157.59,19697.0
2018-04-04 12:05:00,157.53,158.08,157.48,157.86,34436.0,157.53,158.08,157.48,157.86,34436.0
2018-04-04 12:10:00,157.82,158.37,157.8,158.21,20310.0,157.82,158.37,157.8,158.21,20310.0
2018-04-04 12:15:00,158.22,158.43,158.17,158.38,7271.0,158.22,158.43,158.17,158.38,7271.0
2018-04-04 12:20:00,158.26,158.88,158.02,158.79,13761.0,158.26,158.88,158.02,158.79,13761.0
2018-04-04 12:25:00,158.72,158.98,158.61,158.98,7300.0,158.72,158.98,158.61,158.98,7300.0
2018-04-04 12:30:00,159.08,159.36,158.75,159.36,26358.0,159.08,159.36,158.75,159.36,26358.0
2018-04-04 12:35:00,159.37,159.67,159.22,159.33,16920.0,159.37,159.67,159.22,159.33,16920.0
2018-04-04 12:40:00,159.33,159.83,159.03,159.49,20596.0,159.33,159.83,159.03,159.49,20596.0
2018-04-04 12:45:00,159.49,159.62,158.78,158.82,14850.0,159.49,159.62,158.78,158.82,14850.0
2018-04-04 12:50:00,158.67,158.79,157.97,158.09,14947.0,158.67,158.79,157.97,158.09,14947.0
2018-04-04 12:55:00,158.28,158.45,158.2,158.45,18718.0,158.28,158.45,158.2,158.45,18718.0
2018-04-04 13:00:00,158.45,158.58,158.36,158.49,21957.0,158.45,158.58,158.36,158.49,21957.0
2018-04-04 13:05:00,158.48,158.69,158.26,158.38,35144.0,158.48,158.69,158.26,158.38,35144.0
2018-04-04 13:10:00,158.37,158.54,158.06,158.5,24506.0,158.37,158.54,158.06,158.5,24506.0
2018-04-04 13:15:00,158.5,158.64,158.3,158.3,5751.0,158.5,158.64,158.3,158.3,5751.0
2018-04-04 13:20:00,158.36,158.4,157.56,157.56,16780.0,158.36,158.4,157.56,157.56,16780.0
2018-04-04 13:25:00,157.64,157.88,157.33,157.88,3831.0,157.64,157.88,157.33,157.88,3831.0
2018-04-04 13:30:00,157.79,158.2,157.78,158.06,2345.0,157.79,158.2,157.78,158.06,2345.0
2018-04-04 13:35:00,158.12,158.51,158.06,158.49,4012.0,158.12,158.51,158.06,158.49,4012.0
2018-04-04 13:40:00,158.6,158.65,158.52,158.64,5998.0,158.6,158.65,158.52,158.64,5998.0
2018-04-04 13:45:00,158.6,158.73,158.23,158.24,4149.0,158.6,158.73,158.23,158.24,4149.0
2018-04-04 13:50:00,158.13,158.17,157.98,158.15,2400.0,158.13,158.17,157.98,158.15,2400.0
2018-04-04 13:55:00,158.17,158.35,158.15,158.3,2518.0,158.17,158.35,158.15,158.3,2518.0
2018-04-04 14:00:00,158.37,158.69,158.37,158.68,5501.0,158.37,158.69,158.37,158.68,5501.0
2018-04-04 14:05:00,158.67,159.14,158.66,158.94,11097.0,158.67,159.14,158.66,158.94,11097.0
2018-04-04 14:10:00,159.02,159.51,158.99,159.5,4217.0,159.02,159.51,158.99,159.5,4217.0
2018-04-04 14:15:00,159.63,160.15,159.45,159.74,12485.0,159.63,160.15,159.45,159.74,12485.0
2018-04-04 14:20:00,159.72,160.08,159.69,159.78,6900.0,159.72,160.08,159.69,159.78,6900.0
2018-04-04 14:25:00,159.8,160.04,159.71,160.03,3650.0,159.8,160.04,159.71,160.03,3650.0
2018-04-04 14:30:00,159.94,159.99,159.73,159.74,3188.0,159.94,159.99,159.73,159.74,3188.0
2018-04-04 14:35:00,159.67,159.69,159.35,159.5,2933.0,159.67,159.69,159.35,159.5,2933.0
2018-04-04 14:40:00,159.45,160.04,159.32,160.04,9789.0,159.45,160.04,159.32,160.04,9789.0
2018-04-04 14:45:00,159.94,160.03,159.8,159.89,3700.0,159.94,160.03,159.8,159.89,3700.0
2018-04-04 14:50:00,160.02,160.13,159.86,159.87,10005.0,160.02,160.13,159.86,159.87,10005.0
2018-04-04 14:55:00,159.86,160.15,159.83,160.12,10485.0,159.86,160.15,159.83,160.12,10485.0
2018-04-04 15:00:00,160.05,160.42,160.05,160.42,4506.0,160.05,160.42,160.05,160.42,4506.0
2018-04-04 15:05:00,160.38,160.85,160.38,160.84,11646.0,160.38,160.85,160.38,160.84,11646.0
2018-04-04 15:10:00,160.79,160.79,160.52,160.53,7368.0,160.79,160.79,160.52,160.53,7368.0
2018-04-04 15:15:00,160.44,160.58,160.44,160.5,6550.0,160.44,160.58,160.44,160.5,6550.0
2018-04-04 15:20:00,160.53,161.38,160.49,161.19,14747.0,160.53,161.38,160.49,161.19,14747.0
2018-04-04 15:25:00,161.27,161.76,161.17,161.67,19538.0,161.27,161.76,161.17,161.67,19538.0
2018-04-04 15:30:00,161.66,161.85,161.47,161.69,22227.0,161.66,161.85,161.47,161.69,22227.0
2018-04-04 15:35:00,161.68,161.77,161.55,161.65,17128.0,161.68,161.77,161.55,161.65,17128.0
2018-04-04 15:40:00,161.68,161.97,161.59,161.6,19502.0,161.68,161.97,161.59,161.6,19502.0
2018-04-04 15:45:00,161.63,161.98,161.58,161.87,25345.0,161.63,161.98,161.58,161.87,25345.0
2018-04-04 15:50:00,161.92,162.45,161.92,162.25,31393.0,161.92,162.45,161.92,162.25,31393.0
2018-04-04 15:55:00,162.23,162.33,162.06,162.12,197744.0,162.23,162.33,162.06,162.12,197744.0
2018-04-05 09:30:00,162.82,163.49,162.68,162.75,24370.0,162.82,163.49,162.68,162.75,24370.0
2018-04-05 09:35:00,162.75,163.34,161.68,162.27,28526.0,162.75,163.34,161.68,162.27,28526.0
2018-04-05 09:40:00,162.09,162.36,161.69,161.7,11566.0,162.09,162.36,161.69,161.7,11566.0
2018-04-05 09:45:00,161.75,162.27,161.74,162.27,10159.0,161.75,162.27,161.74,162.27,10159.0
2018-04-05 09:50:00,162.25,162.69,161.99,162.39,7101.0,162.25,162.69,161.99,162.39,7101.0
2018-04-05 09:55:00,162.24,162.31,161.65,162.09,6346.0,162.24,162.31,161.65,162.09,6346.0
2018-04-05 10:00:00,162.19,162.31,161.7,161.84,8025.0,162.19,162.31,161.7,161.84,8025.0
2018-04-05 10:05:00,161.89,162.15,161.8,161.97,5197.0,161.89,162.15,161.8,161.97,5197.0
2018-04-05 10:10:00,162.02,162.22,161.55,161.7,7435.0,162.02,162.22,161.55,161.7,7435.0
2018-04-05 10:15:00,161.69,161.7,160.88,160.88,6956.0,161.69,161.7,160.88,160.88,6956.0
2018-04-05 10:20:00,161.05,161.16,160.79,160.81,5496.0,161.05,161.16,160.79,160.81,5496.0
2018-04-05 10:25:00,160.81,160.92,160.42,160.58,15249.0,160.81,160.92,160.42,160.58,15249.0
2018-04-05 10:30:00,160.62,160.87,160.31,160.52,12234.0,160.62,160.87,160.31,160.52,12234.0
2018-04-05 10:35:00,160.55,160.55,160.07,160.15,6425.0,160.55,160.55,160.07,160.15,6425.0
2018-04-05 10:40:00,160.17,160.36,160.0,160.35,5161.0,160.17,160.36,160.0,160.35,5161.0
2018-04-05 10:45:00,160.31,160.34,159.7,159.98,9456.0,160.31,160.34,159.7,159.98,9456.0
2018-04-05 10:50:00,160.02,160.11,159.67,160.02,12101.0,160.02,160.11,159.67,160.02,12101.0
2018-04-05 10:55:00,160.2,160.62,160.19,160.19,4500.0,160.2,160.62,160.19,160.19,4500.0
2018-04-05 11:00:00,160.29,160.66,160.26,160.61,7680.0,160.29,160.66,160.26,160.61,7680.0
2018-04-05 11:05:00,160.61,160.87,160.58,160.7,7347.0,160.61,160.87,160.58,160.7,7347.0
2018-04-05 11:10:00,160.77,160.96,160.63,160.79,4569.0,160.77,160.96,160.63,160.79,4569.0
2018-04-05 11:15:00,160.81,160.81,160.29,160.55,16786.0,160.81,160.81,160.29,160.55,16786.0
2018-04-05 11:20:00,160.55,160.76,160.47,160.59,8347.0,160.55,160.76,160.47,160.59,8347.0
2018-04-05 11:25:00,160.64,160.79,160.27,160.27,10245.0,160.64,160.79,160.27,160.27,10245.0
2018-04-05 11:30:00,160.25,160.56,160.17,160.56,6299.0,160.25,160.56,160.17,160.56,6299.0
2018-04-05 11:35:00,160.56,160.89,160.4,160.4,12100.0,160.56,160.89,160.4,160.4,12100.0
2018-04-05 11:40:00,160.37,160.5,159.97,159.97,16760.0,160.37,160.5,159.97,159.97,16760.0
2018-04-05 11:45:00,159.99,159.99,159.6,159.83,17085.0,159.99,159.99,159.6,159.83,17085.0
2018-04-05 11:50:00,159.88,160.33,159.79,160.15,11291.0,159.88,160.33,159.79,160.15,11291.0
2018-04-05 11:55:00,160.14,160.3,159.88,160.26,6306.0,160.14,160.3,159.88,160.26,6306.0
2018-04-05 12:00:00,160.24,160.25,159.87,160.01,7027.0,160.24,160.25,159.87,160.01,7027.0
2018-04-05 12:05:00,160.01,160.05,159.6,159.61,4301.0,160.01,160.05,159.6,159.61,4301.0
2018-04-05 12:10:00,159.59,159.89,159.48,159.81,5080.0,159.59,159.89,159.48,159.81,5080.0
2018-04-05 12:15:00,159.78,159.78,159.24,159.26,4908.0,159.78,159.78,159.24,159.26,4908.0
2018-04-05 12:20:00,159.4,159.4,158.99,159.01,9187.0,159.4,159.4,158.99,159.01,9187.0
2018-04-05 12:25:00,158.97,159.29,158.97,159.29,6921.0,158.97,159.29,158.97,159.29,6921.0
2018-04-05 12:30:00,159.18,159.48,159.15,159.28,8032.0,159.18,159.48,159.15,159.28,8032.0
2018-04-05 12:35:00,159.27,159.27,158.95,159.18,6442.0,159.27,159.27,158.95,159.18,6442.0
2018-04-05 12:40:00,159.13,159.23,158.92,158.92,8389.0,159.13,159.23,158.92,158.92,8389.0
2018-04-05 12:45:00,159.01,159.19,158.88,159.03,4669.0,159.01,159.19,158.88,159.03,4669.0
2018-04-05 12:50:00,159.12,159.29,159.08,159.09,4300.0,159.12,159.29,159.08,159.09,4300.0
2018-04-05 12:55:00,159.19,159.57,159.14,159.46,7569.0,159.19,159.57,159.14,159.46,7569.0
2018-04-05 13:00:00,159.48,159.81,159.48,159.56,6463.0,159.48,159.81,159.48,159.56,6463.0
2018-04-05 13:05:00,159.6,159.6,159.28,159.31,6425.0,159.6,159.6,159.28,159.31,6425.0
2018-04-05 13:10:00,159.37,159.43,159.23,159.39,3300.0,159.37,159.43,159.23,159.39,3300.0
2018-04-05 13:15:00,159.39,159.5,159.3,159.5,5212.0,159.39,159.5,159.3,159.5,5212.0
2018-04-05 13:20:00,159.45,159.45,158.56,158.56,10755.0,159.45,159.45,158.56,158.56,10755.0
2018-04-05 13:25:00,158.55,158.71,158.38,158.47,5502.0,158.55,158.71,158.38,158.47,5502.0
2018-04-05 13:30:00,158.49,158.97,158.39,158.7,10986.0,158.49,158.97,158.39,158.7,10986.0
2018-04-05 13:35:00,158.96,158.96,158.11,158.11,15246.0,158.96,158.96,158.11,158.11,15246.0
2018-04-05 13:40:00,158.06,158.08,157.75,157.84,5700.0,158.06,158.08,157.75,157.84,5700.0
2018-04-05 13:45:00,157.91,158.06,157.77,158.06,7716.0,157.91,158.06,157.77,158.06,7716.0
2018-04-05 13:50:00,158.1,158.36,158.07,158.08,5888.0,158.1,158.36,158.07,158.08,5888.0
2018-04-05 13:55:00,158.09,158.38,158.06,158.11,8205.0,158.09,158.38,158.06,158.11,8205.0
2018-04-05 14:00:00,158.28,158.52,158.07,158.36,9569.0,158.28,158.52,158.07,158.36,9569.0
2018-04-05 14:05:00,158.34,158.35,157.98,157.98,7524.0,158.34,158.35,157.98,157.98,7524.0
2018-04-05 14:10:00,157.94,158.48,157.91,158.11,9807.0,157.94,158.48,157.91,158.11,9807.0
2018-04-05 14:15:00,158.19,158.53,158.19,158.46,5400.0,158.19,158.53,158.19,158.46,5400.0
2018-04-05 14:20:00,158.55,158.61,158.0,158.01,13302.0,158.55,158.61,158.0,158.01,13302.0
2018-04-05 14:25:00,158.01,158.06,157.87,157.88,17942.0,158.01,158.06,157.87,157.88,17942.0
2018-04-05 14:30:00,157.96,158.11,157.85,158.03,17169.0,157.96,158.11,157.85,158.03,17169.0
2018-04-05 14:35:00,158.03,158.32,158.0,158.07,8840.0,158.03,158.32,158.0,158.07,8840.0
2018-04-05 14:40:00,158.11,158.25,157.94,158.25,5374.0,158.11,158.25,157.94,158.25,5374.0
2018-04-05 14:45:00,158.32,158.55,158.31,158.46,8857.0,158.32,158.55,158.31,158.46,8857.0
2018-04-05 14:50:00,158.46,158.5,158.32,158.4,4296.0,158.46,158.5,158.32,158.4,4296.0
2018-04-05 14:55:00,158.4,158.4,158.2,158.23,4968.0,158.4,158.4,158.2,158.23,4968.0
2018-04-05 15:00:00,158.29,158.3,158.1,158.23,9714.0,158.29,158.3,158.1,158.23,9714.0
2018-04-05 15:05:00,158.24,158.52,158.17,158.49,8868.0,158.24,158.52,158.17,158.49,8868.0
2018-04-05 15:10:00,158.56,158.76,158.55,158.59,12267.0,158.56,158.76,158.55,158.59,12267.0
2018-04-05 15:15:00,158.59,158.71,158.53,158.56,6424.0,158.59,158.71,158.53,158.56,6424.0
2018-04-05 15:20:00,158.56,158.58,158.27,158.27,7671.0,158.56,158.58,158.27,158.27,7671.0
2018-04-05 15:25:00,158.24,158.24,157.97,158.04,8062.0,158.24,158.24,157.97,158.04,8062.0
2018-04-05 15:30:00,158.04,158.07,157.46,157.51,15448.0,158.04,158.07,157.46,157.51,15448.0
2018-04-05 15:35:00,157.48,157.49,157.12,157.19,24536.0,157.48,157.49,157.12,157.19,24536.0
2018-04-05 15:40:00,157.25,157.63,157.14,157.58,34164.0,157.25,157.63,157.14,157.58,34164.0
2018-04-05 15:45:00,157.52,158.02,157.51,158.0,21727.0,157.52,158.02,157.51,158.0,21727.0
2018-04-05 15:50:00,158.01,158.16,157.85,157.88,38875.0,158.01,158.16,157.85,157.88,38875.0
2018-04-05 15:55:00,157.88,157.99,157.59,157.65,101069.0,157.88,157.99,157.59,157.65,101069.0
2018-04-06 09:30:00,155.74,156.9,154.21,155.92,33031.0,155.74,156.9,154.21,155.92,33031.0
2018-04-06 09:35:00,156.17,156.71,155.88,156.71,5030.0,156.17,156.71,155.88,156.71,5030.0
2018-04-06 09:40:00,156.61,157.07,156.08,157.01,7000.0,156.61,157.07,156.08,157.01,7000.0
2018-04-06 09:45:00,157.2,157.2,156.6,156.8,2220.0,157.2,157.2,156.6,156.8,2220.0
2018-04-06 09:50:00,156.81,157.5,156.8,157.48,5800.0,156.81,157.5,156.8,157.48,5800.0
2018-04-06 09:55:00,157.32,157.42,156.66,157.01,9556.0,157.32,157.42,156.66,157.01,9556.0
2018-04-06 10:00:00,156.99,157.08,156.64,156.84,7340.0,156.99,157.08,156.64,156.84,7340.0
2018-04-06 10:05:00,156.77,156.77,156.28,156.28,4705.0,156.77,156.77,156.28,156.28,4705.0
2018-04-06 10:10:00,156.31,156.38,155.81,155.94,11908.0,156.31,156.38,155.81,155.94,11908.0
2018-04-06 10:15:00,156.02,156.63,155.86,156.44,11406.0,156.02,156.63,155.86,156.44,11406.0
2018-04-06 10:20:00,156.5,157.03,156.41,156.84,15096.0,156.5,157.03,156.41,156.84,15096.0
2018-04-06 10:25:00,156.84,157.37,156.84,157.07,59358.0,156.84,157.37,156.84,157.07,59358.0
2018-04-06 10:30:00,157.14,157.24,156.57,156.62,8703.0,157.14,157.24,156.57,156.62,8703.0
2018-04-06 10:35:00,156.46,156.69,156.28,156.43,6532.0,156.46,156.69,156.28,156.43,6532.0
2018-04-06 10:40:00,156.25,156.62,156.05,156.47,7716.0,156.25,156.62,156.05,156.47,7716.0
2018-04-06 10:45:00,156.44,156.57,156.09,156.4,18123.0,156.44,156.57,156.09,156.4,18123.0
2018-04-06 10:50:00,156.45,156.47,155.97,156.02,9912.0,156.45,156.47,155.97,156.02,9912.0
2018-04-06 10:55:00,156.08,156.38,155.82,155.92,8700.0,156.08,156.38,155.82,155.92,8700.0
2018-04-06 11:00:00,155.75,155.85,155.49,155.7,20667.0,155.75,155.85,155.49,155.7,20667.0
2018-04-06 11:05:00,155.68,156.26,155.65,156.06,9258.0,155.68,156.26,155.65,156.06,9258.0
2018-04-06 11:10:00,156.03,156.29,155.94,156.13,5500.0,156.03,156.29,155.94,156.13,5500.0
2018-04-06 11:15:00,155.9,156.31,155.9,156.13,7354.0,155.9,156.31,155.9,156.13,7354.0
2018-04-06 11:20:00,156.11,156.37,155.84,155.84,9125.0,156.11,156.37,155.84,155.84,9125.0
2018-04-06 11:25:00,155.79,156.26,155.79,156.26,5936.0,155.79,156.26,155.79,156.26,5936.0
2018-04-06 11:30:00,156.35,156.55,156.03,156.55,13062.0,156.35,156.55,156.03,156.55,13062.0
2018-04-06 11:35:00,156.54,157.05,156.43,157.04,6350.0,156.54,157.05,156.43,157.04,6350.0
2018-04-06 11:40:00,156.93,157.1,156.71,156.74,3570.0,156.93,157.1,156.71,156.74,3570.0
2018-04-06 11:45:00,156.66,156.81,156.5,156.65,5900.0,156.66,156.81,156.5,156.65,5900.0
2018-04-06 11:50:00,156.66,157.33,156.6,157.15,4400.0,156.66,157.33,156.6,157.15,4400.0
2018-04-06 11:55:00,157.31,157.59,157.24,157.5,4600.0,157.31,157.59,157.24,157.5,4600.0
2018-04-06 12:00:00,157.4,157.42,156.67,156.67,6500.0,157.4,157.42,156.67,156.67,6500.0
2018-04-06 12:05:00,156.54,157.09,156.41,156.88,5177.0,156.54,157.09,156.41,156.88,5177.0
2018-04-06 12:10:00,156.66,156.69,156.38,156.38,4100.0,156.66,156.69,156.38,156.38,4100.0
2018-04-06 12:15:00,156.46,156.65,156.1,156.14,4600.0,156.46,156.65,156.1,156.14,4600.0
2018-04-06 12:20:00,156.09,156.51,156.09,156.38,6038.0,156.09,156.51,156.09,156.38,6038.0
2018-04-06 12:25:00,156.47,156.54,156.23,156.23,5900.0,156.47,156.54,156.23,156.23,5900.0
2018-04-06 12:30:00,156.15,156.49,156.1,156.22,4892.0,156.15,156.49,156.1,156.22,4892.0
2018-04-06 12:35:00,156.34,156.82,156.29,156.72,3400.0,156.34,156.82,156.29,156.72,3400.0
2018-04-06 12:40:00,156.73,156.96,156.73,156.84,2650.0,156.73,156.96,156.73,156.84,2650.0
2018-04-06 12:45:00,156.85,157.26,156.73,157.11,3800.0,156.85,157.26,156.73,157.11,3800.0
2018-04-06 12:50:00,157.03,157.03,156.85,157.02,2500.0,157.03,157.03,156.85,157.02,2500.0
2018-04-06 12:55:00,157.0,157.29,157.0,157.23,4570.0,157.0,157.29,157.0,157.23,4570.0
2018-04-06 13:00:00,157.33,157.33,156.77,157.01,3799.0,157.33,157.33,156.77,157.01,3799.0
2018-04-06 13:05:00,156.96,157.0,156.62,156.62,4546.0,156.96,157.0,156.62,156.62,4546.0
2018-04-06 13:10:00,156.55,156.55,156.29,156.37,4297.0,156.55,156.55,156.29,156.37,4297.0
2018-04-06 13:15:00,156.38,156.51,156.19,156.28,4875.0,156.38,156.51,156.19,156.28,4875.0
2018-04-06 13:20:00,156.28,156.47,156.2,156.33,3646.0,156.28,156.47,156.2,156.33,3646.0
2018-04-06 13:25:00,156.33,156.7,156.27,156.7,4400.0,156.33,156.7,156.27,156.7,4400.0
2018-04-06 13:30:00,156.7,156.9,156.33,156.33,8915.0,156.7,156.9,156.33,156.33,8915.0
2018-04-06 13:35:00,156.26,156.59,155.97,155.97,10660.0,156.26,156.59,155.97,155.97,10660.0
2018-04-06 13:40:00,155.87,156.15,155.87,156.15,9695.0,155.87,156.15,155.87,156.15,9695.0
2018-04-06 13:45:00,156.05,156.2,155.63,155.79,7800.0,156.05,156.2,155.63,155.79,7800.0
2018-04-06 13:50:00,155.9,155.9,155.39,155.44,4637.0,155.9,155.9,155.39,155.44,4637.0
2018-04-06 13:55:00,155.52,155.62,155.15,155.15,6433.0,155.52,155.62,155.15,155.15,6433.0
2018-04-06 14:00:00,155.06,155.38,155.0,155.27,6889.0,155.06,155.38,155.0,155.27,6889.0
2018-04-06 14:05:00,155.38,155.38,154.71,154.88,9116.0,155.38,155.38,154.71,154.88,9116.0
2018-04-06 14:10:00,154.98,155.17,154.94,155.09,4623.0,154.98,155.17,154.94,155.09,4623.0
2018-04-06 14:15:00,154.94,155.16,154.56,154.59,5800.0,154.94,155.16,154.56,154.59,5800.0
2018-04-06 14:20:00,154.69,154.9,154.48,154.59,5702.0,154.69,154.9,154.48,154.59,5702.0
2018-04-06 14:25:00,154.69,154.75,154.15,154.27,10885.0,154.69,154.75,154.15,154.27,10885.0
2018-04-06 14:30:00,154.19,154.48,154.1,154.16,7590.0,154.19,154.48,154.1,154.16,7590.0
2018-04-06 14:35:00,154.19,154.38,153.67,153.86,18808.0,154.19,154.38,153.67,153.86,18808.0
2018-04-06 14:40:00,153.81,154.26,153.55,154.05,13685.0,153.81,154.26,153.55,154.05,13685.0
2018-04-06 14:45:00,154.15,154.17,153.74,154.03,10266.0,154.15,154.17,153.74,154.03,10266.0
2018-04-06 14:50:00,154.05,154.1,153.34,153.34,28944.0,154.05,154.1,153.34,153.34,28944.0
2018-04-06 14:55:00,153.46,153.46,152.75,153.0,18439.0,153.46,153.46,152.75,153.0,18439.0
2018-04-06 15:00:00,152.99,153.58,152.76,152.76,25122.0,152.99,153.58,152.76,152.76,25122.0
2018-04-06 15:05:00,152.68,153.03,152.6,152.97,15284.0,152.68,153.03,152.6,152.97,15284.0
2018-04-06 15:10:00,152.97,153.58,152.86,153.58,11992.0,152.97,153.58,152.86,153.58,11992.0
2018-04-06 15:15:00,153.62,153.73,153.22,153.22,20857.0,153.62,153.73,153.22,153.22,20857.0
2018-04-06 15:20:00,153.29,153.78,153.23,153.36,32420.0,153.29,153.78,153.23,153.36,32420.0
2018-04-06 15:25:00,153.42,153.53,153.04,153.04,17182.0,153.42,153.53,153.04,153.04,17182.0
2018-04-06 15:30:00,153.12,154.05,153.01,153.89,15500.0,153.12,154.05,153.01,153.89,15500.0
2018-04-06 15:35:00,153.81,154.15,153.74,154.15,15751.0,153.81,154.15,153.74,154.15,15751.0
2018-04-06 15:40:00,154.21,154.37,153.97,153.99,22650.0,154.21,154.37,153.97,153.99,22650.0
2018-04-06 15:45:00,154.16,154.16,153.57,153.67,23243.0,154.16,154.16,153.57,153.67,23243.0
2018-04-06 15:50:00,153.71,154.82,153.71,154.5,40883.0,153.71,154.82,153.71,154.5,40883.0
2018-04-06 15:55:00,154.44,154.71,154.13,154.24,106972.0,154.44,154.71,154.13,154.24,106972.0
2018-04-09 09:30:00,156.26,158.19,156.15,158.01,50786.0,156.26,158.19,156.15,158.01,50786.0
2018-04-09 09:35:00,158.0,158.25,156.17,156.46,10362.0,158.0,158.25,156.17,156.46,10362.0
2018-04-09 09:40:00,156.23,156.46,155.67,156.15,10093.0,156.23,156.46,155.67,156.15,10093.0
2018-04-09 09:45:00,156.16,156.78,156.03,156.78,15452.0,156.16,156.78,156.03,156.78,15452.0
2018-04-09 09:50:00,156.76,157.32,156.76,157.01,9766.0,156.76,157.32,156.76,157.01,9766.0
2018-04-09 09:55:00,157.0,157.29,156.9,156.93,6300.0,157.0,157.29,156.9,156.93,6300.0
2018-04-09 10:00:00,156.99,157.12,156.24,156.39,8778.0,156.99,157.12,156.24,156.39,8778.0
2018-04-09 10:05:00,156.5,156.62,155.93,156.0,7991.0,156.5,156.62,155.93,156.0,7991.0
2018-04-09 10:10:00,156.0,156.43,155.93,155.93,7841.0,156.0,156.43,155.93,155.93,7841.0
2018-04-09 10:15:00,155.93,156.35,155.78,155.94,9155.0,155.93,156.35,155.78,155.94,9155.0
2018-04-09 10:20:00,155.99,156.56,155.99,156.52,4757.0,155.99,156.56,155.99,156.52,4757.0
2018-04-09 10:25:00,156.51,157.16,156.34,157.16,14633.0,156.51,157.16,156.34,157.16,14633.0
2018-04-09 10:30:00,157.08,157.92,157.08,157.51,13909.0,157.08,157.92,157.08,157.51,13909.0
2018-04-09 10:35:00,157.56,157.56,157.08,157.12,7742.0,157.56,157.56,157.08,157.12,7742.0
2018-04-09 10:40:00,157.2,157.74,157.19,157.49,8400.0,157.2,157.74,157.19,157.49,8400.0
2018-04-09 10:45:00,157.49,157.89,157.46,157.79,6817.0,157.49,157.89,157.46,157.79,6817.0
2018-04-09 10:50:00,157.66,157.82,157.47,157.47,3770.0,157.66,157.82,157.47,157.47,3770.0
2018-04-09 10:55:00,157.39,157.75,157.39,157.62,5370.0,157.39,157.75,157.39,157.62,5370.0
2018-04-09 11:00:00,157.72,157.72,157.3,157.4,4252.0,157.72,157.72,157.3,157.4,4252.0
2018-04-09 11:05:00,157.28,157.37,157.18,157.21,2935.0,157.28,157.37,157.18,157.21,2935.0
2018-04-09 11:10:00,157.15,157.37,157.07,157.33,6187.0,157.15,157.37,157.07,157.33,6187.0
2018-04-09 11:15:00,157.42,157.85,157.42,157.71,3715.0,157.42,157.85,157.42,157.71,3715.0
2018-04-09 11:20:00,157.73,157.9,157.58,157.59,6035.0,157.73,157.9,157.58,157.59,6035.0
2018-04-09 11:25:00,157.64,157.79,157.6,157.71,12605.0,157.64,157.79,157.6,157.71,12605.0
2018-04-09 11:30:00,157.78,158.48,157.78,158.32,18302.0,157.78,158.48,157.78,158.32,18302.0
2018-04-09 11:35:00,158.33,158.4,158.09,158.17,4000.0,158.33,158.4,158.09,158.17,4000.0
2018-04-09 11:40:00,158.15,158.89,158.14,158.53,29585.0,158.15,158.89,158.14,158.53,29585.0
2018-04-09 11:45:00,158.64,159.04,158.64,158.98,9745.0,158.64,159.04,158.64,158.98,9745.0
2018-04-09 11:50:00,159.0,159.18,158.72,159.18,6000.0,159.0,159.18,158.72,159.18,6000.0
2018-04-09 11:55:00,159.18,159.22,158.58,158.81,10384.0,159.18,159.22,158.58,158.81,10384.0
2018-04-09 12:00:00,158.81,158.97,158.68,158.84,4657.0,158.81,158.97,158.68,158.84,4657.0
2018-04-09 12:05:00,158.82,159.46,158.82,159.44,8059.0,158.82,159.46,158.82,159.44,8059.0
2018-04-09 12:10:00,159.47,160.28,159.3,160.28,18806.0,159.47,160.28,159.3,160.28,18806.0
2018-04-09 12:15:00,160.19,160.39,159.61,159.65,23517.0,160.19,160.39,159.61,159.65,23517.0
2018-04-09 12:20:00,159.79,159.82,159.41,159.56,10666.0,159.79,159.82,159.41,159.56,10666.0
2018-04-09 12:25:00,159.45,159.55,159.3,159.52,4574.0,159.45,159.55,159.3,159.52,4574.0
2018-04-09 12:30:00,159.5,159.53,159.28,159.38,7141.0,159.5,159.53,159.28,159.38,7141.0
2018-04-09 12:35:00,159.33,159.51,159.27,159.35,2400.0,159.33,159.51,159.27,159.35,2400.0
2018-04-09 12:40:00,159.28,159.36,159.02,159.36,4146.0,159.28,159.36,159.02,159.36,4146.0
2018-04-09 12:45:00,159.3,159.46,159.1,159.31,6800.0,159.3,159.46,159.1,159.31,6800.0
2018-04-09 12:50:00,159.3,159.32,159.04,159.04,2796.0,159.3,159.32,159.04,159.04,2796.0
2018-04-09 12:55:00,158.96,159.16,158.76,158.97,2570.0,158.96,159.16,158.76,158.97,2570.0
2018-04-09 13:00:00,158.98,159.35,158.98,159.28,6535.0,158.98,159.35,158.98,159.28,6535.0
2018-04-09 13:05:00,159.34,159.44,159.19,159.44,3762.0,159.34,159.44,159.19,159.44,3762.0
2018-04-09 13:10:00,159.45,159.53,158.91,158.91,3400.0,159.45,159.53,158.91,158.91,3400.0
2018-04-09 13:15:00,158.9,159.04,158.85,159.04,2535.0,158.9,159.04,158.85,159.04,2535.0
2018-04-09 13:20:00,158.98,158.98,158.71,158.85,5400.0,158.98,158.98,158.71,158.85,5400.0
2018-04-09 13:25:00,158.91,158.92,158.68,158.88,8778.0,158.91,158.92,158.68,158.88,8778.0
2018-04-09 13:30:00,158.75,158.9,158.7,158.71,7600.0,158.75,158.9,158.7,158.71,7600.0
2018-04-09 13:35:00,158.63,158.81,158.53,158.66,7420.0,158.63,158.81,158.53,158.66,7420.0
2018-04-09 13:40:00,158.58,158.68,158.21,158.32,6203.0,158.58,158.68,158.21,158.32,6203.0
2018-04-09 13:45:00,158.4,158.86,158.37,158.82,4800.0,158.4,158.86,158.37,158.82,4800.0
2018-04-09 13:50:00,158.88,159.58,158.88,159.42,16870.0,158.88,159.58,158.88,159.42,16870.0
2018-04-09 13:55:00,159.49,159.57,159.18,159.27,5915.0,159.49,159.57,159.18,159.27,5915.0
2018-04-09 14:00:00,159.28,159.28,159.06,159.16,4166.0,159.28,159.28,159.06,159.16,4166.0
2018-04-09 14:05:00,159.02,159.09,158.42,158.42,7751.0,159.02,159.09,158.42,158.42,7751.0
2018-04-09 14:10:00,158.46,158.56,158.29,158.36,8590.0,158.46,158.56,158.29,158.36,8590.0
2018-04-09 14:15:00,158.37,158.78,158.27,158.67,3141.0,158.37,158.78,158.27,158.67,3141.0
2018-04-09 14:20:00,158.62,158.62,158.21,158.37,4290.0,158.62,158.62,158.21,158.37,4290.0
2018-04-09 14:25:00,158.43,158.5,158.09,158.21,7276.0,158.43,158.5,158.09,158.21,7276.0
2018-04-09 14:30:00,158.12,158.57,158.12,158.56,4905.0,158.12,158.57,158.12,158.56,4905.0
2018-04-09 14:35:00,158.44,158.44,157.94,157.98,5960.0,158.44,158.44,157.94,157.98,5960.0
2018-04-09 14:40:00,157.86,157.86,157.5,157.68,7208.0,157.86,157.86,157.5,157.68,7208.0
2018-04-09 14:45:00,157.66,158.07,157.66,158.07,4271.0,157.66,158.07,157.66,158.07,4271.0
2018-04-09 14:50:00,158.1,158.27,158.0,158.16,7038.0,158.1,158.27,158.0,158.16,7038.0
2018-04-09 14:55:00,158.19,158.45,158.19,158.44,8672.0,158.19,158.45,158.19,158.44,8672.0
2018-04-09 15:00:00,158.39,158.44,158.21,158.35,18214.0,158.39,158.44,158.21,158.35,18214.0
2018-04-09 15:05:00,158.31,158.41,158.18,158.18,3100.0,158.31,158.41,158.18,158.18,3100.0
2018-04-09 15:10:00,158.19,158.31,157.8,157.8,9556.0,158.19,158.31,157.8,157.8,9556.0
2018-04-09 15:15:00,157.81,157.85,157.29,157.33,10169.0,157.81,157.85,157.29,157.33,10169.0
2018-04-09 15:20:00,157.31,157.32,156.89,157.11,12105.0,157.31,157.32,156.89,157.11,12105.0
2018-04-09 15:25:00,157.06,157.24,156.94,157.06,7192.0,157.06,157.24,156.94,157.06,7192.0
2018-04-09 15:30:00,157.1,157.19,156.69,156.69,13827.0,157.1,157.19,156.69,156.69,13827.0
2018-04-09 15:35:00,156.74,156.91,156.57,156.87,10081.0,156.74,156.91,156.57,156.87,10081.0
2018-04-09 15:40:00,156.76,156.94,156.59,156.78,13673.0,156.76,156.94,156.59,156.78,13673.0
2018-04-09 15:45:00,156.79,157.19,156.48,156.67,14322.0,156.79,157.19,156.48,156.67,14322.0
2018-04-09 15:50:00,156.61,157.29,156.55,157.0,27309.0,156.61,157.29,156.55,157.0,27309.0
2018-04-09 15:55:00,157.01,157.14,156.51,156.76,81530.0,157.01,157.14,156.51,156.76,81530.0
2018-04-10 09:30:00,159.04,159.8,158.97,159.3,20886.0,159.04,159.8,158.97,159.3,20886.0
2018-04-10 09:35:00,159.24,159.5,158.77,159.5,14888.0,159.24,159.5,158.77,159.5,14888.0
2018-04-10 09:40:00,159.59,160.0,159.16,159.5,12342.0,159.59,160.0,159.16,159.5,12342.0
2018-04-10 09:45:00,159.67,159.81,159.23,159.33,14704.0,159.67,159.81,159.23,159.33,14704.0
2018-04-10 09:50:00,159.34,159.34,158.07,158.07,14860.0,159.34,159.34,158.07,158.07,14860.0
2018-04-10 09:55:00,158.11,158.28,157.77,158.19,8598.0,158.11,158.28,157.77,158.19,8598.0
2018-04-10 10:00:00,158.21,158.73,158.21,158.65,5002.0,158.21,158.73,158.21,158.65,5002.0
2018-04-10 10:05:00,158.74,158.97,158.54,158.94,5400.0,158.74,158.97,158.54,158.94,5400.0
2018-04-10 10:10:00,158.95,158.95,157.98,158.51,18732.0,158.95,158.95,157.98,158.51,18732.0
2018-04-10 10:15:00,158.43,158.95,158.39,158.73,23301.0,158.43,158.95,158.39,158.73,23301.0
2018-04-10 10:20:00,158.81,159.28,158.5,159.16,13053.0,158.81,159.28,158.5,159.16,13053.0
2018-04-10 10:25:00,159.16,159.76,159.1,159.76,15881.0,159.16,159.76,159.1,159.76,15881.0
2018-04-10 10:30:00,159.77,160.1,159.62,160.0,11745.0,159.77,160.1,159.62,160.0,11745.0
2018-04-10 10:35:00,159.95,160.22,159.88,159.88,5260.0,159.95,160.22,159.88,159.88,5260.0
2018-04-10 10:40:00,159.92,160.26,159.91,160.23,4947.0,159.92,160.26,159.91,160.23,4947.0
2018-04-10 10:45:00,160.33,160.67,160.2,160.2,7070.0,160.33,160.67,160.2,160.2,7070.0
2018-04-10 10:50:00,160.25,160.42,160.17,160.22,3500.0,160.25,160.42,160.17,160.22,3500.0
2018-04-10 10:55:00,160.22,160.55,159.96,160.51,13138.0,160.22,160.55,159.96,160.51,13138.0
2018-04-10 11:00:00,160.58,160.96,160.53,160.9,12504.0,160.58,160.96,160.53,160.9,12504.0
2018-04-10 11:05:00,160.84,161.03,160.62,160.97,13886.0,160.84,161.03,160.62,160.97,13886.0
2018-04-10 11:10:00,161.06,161.62,160.97,161.52,14976.0,161.06,161.62,160.97,161.52,14976.0
2018-04-10 11:15:00,161.62,161.7,161.16,161.16,14833.0,161.62,161.7,161.16,161.16,14833.0
2018-04-10 11:20:00,161.12,161.62,161.12,161.61,6240.0,161.12,161.62,161.12,161.61,6240.0
2018-04-10 11:25:00,161.6,161.62,161.25,161.41,13887.0,161.6,161.62,161.25,161.41,13887.0
2018-04-10 11:30:00,161.44,161.71,161.38,161.55,8953.0,161.44,161.71,161.38,161.55,8953.0
2018-04-10 11:35:00,161.62,161.62,161.2,161.43,46725.0,161.62,161.62,161.2,161.43,46725.0
2018-04-10 11:40:00,161.49,161.68,160.48,160.55,8289.0,161.49,161.68,160.48,160.55,8289.0
2018-04-10 11:45:00,160.34,160.34,159.91,160.09,7806.0,160.34,160.34,159.91,160.09,7806.0
2018-04-10 11:50:00,159.99,159.99,159.5,159.85,40088.0,159.99,159.99,159.5,159.85,40088.0
2018-04-10 11:55:00,159.89,160.01,159.66,159.94,17548.0,159.89,160.01,159.66,159.94,17548.0
2018-04-10 12:00:00,159.99,160.04,159.58,159.66,10800.0,159.99,160.04,159.58,159.66,10800.0
2018-04-10 12:05:00,159.68,160.15,159.52,160.15,15767.0,159.68,160.15,159.52,160.15,15767.0
2018-04-10 12:10:00,160.15,160.31,160.0,160.08,5498.0,160.15,160.31,160.0,160.08,5498.0
2018-04-10 12:15:00,160.06,160.06,159.64,159.74,4900.0,160.06,160.06,159.64,159.74,4900.0
2018-04-10 12:20:00,159.69,159.89,159.62,159.83,11822.0,159.69,159.89,159.62,159.83,11822.0
2018-04-10 12:25:00,159.84,159.84,158.84,159.01,10492.0,159.84,159.84,158.84,159.01,10492.0
2018-04-10 12:30:00,159.21,159.85,159.21,159.65,6582.0,159.21,159.85,159.21,159.65,6582.0
2018-04-10 12:35:00,159.6,159.9,159.57,159.83,8053.0,159.6,159.9,159.57,159.83,8053.0
2018-04-10 12:40:00,159.78,159.8,159.42,159.55,13840.0,159.78,159.8,159.42,159.55,13840.0
2018-04-10 12:45:00,159.37,159.76,159.19,159.75,4821.0,159.37,159.76,159.19,159.75,4821.0
2018-04-10 12:50:00,159.65,159.68,159.33,159.5,4799.0,159.65,159.68,159.33,159.5,4799.0
2018-04-10 12:55:00,159.51,159.94,159.51,159.94,1900.0,159.51,159.94,159.51,159.94,1900.0
2018-04-10 13:00:00,159.9,160.22,159.64,160.22,10683.0,159.9,160.22,159.64,160.22,10683.0
2018-04-10 13:05:00,160.07,160.09,159.71,159.75,10795.0,160.07,160.09,159.71,159.75,10795.0
2018-04-10 13:10:00,159.78,160.0,159.71,159.78,4903.0,159.78,160.0,159.71,159.78,4903.0
2018-04-10 13:15:00,159.77,159.82,159.44,159.6,3626.0,159.77,159.82,159.44,159.6,3626.0
2018-04-10 13:20:00,159.58,159.93,159.46,159.9,7340.0,159.58,159.93,159.46,159.9,7340.0
2018-04-10 13:25:00,159.85,160.25,159.85,160.25,1500.0,159.85,160.25,159.85,160.25,1500.0
2018-04-10 13:30:00,160.12,160.58,160.0,160.56,3752.0,160.12,160.58,160.0,160.56,3752.0
2018-04-10 13:35:00,160.64,160.64,160.32,160.46,3772.0,160.64,160.64,160.32,160.46,3772.0
2018-04-10 13:40:00,160.41,160.57,160.33,160.39,5964.0,160.41,160.57,160.33,160.39,5964.0
2018-04-10 13:45:00,160.34,160.35,159.8,159.89,17800.0,160.34,160.35,159.8,159.89,17800.0
2018-04-10 13:50:00,159.95,160.16,159.83,160.02,12928.0,159.95,160.16,159.83,160.02,12928.0
2018-04-10 13:55:00,160.09,160.3,159.98,160.11,15937.0,160.09,160.3,159.98,160.11,15937.0
2018-04-10 14:00:00,160.18,160.27,159.84,160.17,13417.0,160.18,160.27,159.84,160.17,13417.0
2018-04-10 14:05:00,160.15,160.81,160.03,160.8,19050.0,160.15,160.81,160.03,160.8,19050.0
2018-04-10 14:10:00,160.81,160.94,160.43,160.45,5640.0,160.81,160.94,160.43,160.45,5640.0
2018-04-10 14:15:00,160.47,160.65,160.46,160.47,6660.0,160.47,160.65,160.46,160.47,6660.0
2018-04-10 14:20:00,160.49,160.57,160.35,160.35,3171.0,160.49,160.57,160.35,160.35,3171.0
2018-04-10 14:25:00,160.46,160.52,160.27,160.34,3500.0,160.46,160.52,160.27,160.34,3500.0
2018-04-10 14:30:00,160.39,160.69,160.23,160.64,5139.0,160.39,160.69,160.23,160.64,5139.0
2018-04-10 14:35:00,160.65,160.68,160.24,160.44,5763.0,160.65,160.68,160.24,160.44,5763.0
2018-04-10 14:40:00,160.37,160.37,160.01,160.01,6906.0,160.37,160.37,160.01,160.01,6906.0
2018-04-10 14:45:00,160.01,160.35,159.98,160.05,8180.0,160.01,160.35,159.98,160.05,8180.0
2018-04-10 14:50:00,160.11,160.84,160.11,160.72,4763.0,160.11,160.84,160.11,160.72,4763.0
2018-04-10 14:55:00,160.67,160.95,160.59,160.84,4341.0,160.67,160.95,160.59,160.84,4341.0
2018-04-10 15:00:00,160.91,160.95,160.45,160.53,7641.0,160.91,160.95,160.45,160.53,7641.0
2018-04-10 15:05:00,160.57,161.13,160.55,161.09,9200.0,160.57,161.13,160.55,161.09,9200.0
2018-04-10 15:10:00,161.14,161.26,160.99,161.21,8045.0,161.14,161.26,160.99,161.21,8045.0
2018-04-10 15:15:00,161.16,161.28,160.95,161.17,8538.0,161.16,161.28,160.95,161.17,8538.0
2018-04-10 15:20:00,161.27,161.41,160.63,160.86,7361.0,161.27,161.41,160.63,160.86,7361.0
2018-04-10 15:25:00,160.86,161.39,160.67,161.35,12200.0,160.86,161.39,160.67,161.35,12200.0
2018-04-10 15:30:00,161.42,161.57,161.03,161.04,17191.0,161.42,161.57,161.03,161.04,17191.0
2018-04-10 15:35:00,161.18,161.27,160.91,161.16,11533.0,161.18,161.27,160.91,161.16,11533.0
2018-04-10 15:40:00,161.24,161.4,161.19,161.24,13314.0,161.24,161.4,161.19,161.24,13314.0
2018-04-10 15:45:00,161.2,161.36,161.11,161.24,13182.0,161.2,161.36,161.11,161.24,13182.0
2018-04-10 15:50:00,161.35,161.72,161.24,161.25,41908.0,161.35,161.72,161.24,161.25,41908.0
2018-04-10 15:55:00,161.26,161.32,161.07,161.16,60681.0,161.26,161.32,161.07,161.16,60681.0
2018-04-11 09:30:00,159.52,160.6,158.46,160.3,21258.0,159.52,160.6,158.46,160.3,21258.0
2018-04-11 09:35:00,160.1,160.9,159.9,160.69,7155.0,160.1,160.9,159.9,160.69,7155.0
2018-04-11 09:40:00,160.57,160.68,160.01,160.46,4100.0,160.57,160.68,160.01,160.46,4100.0
2018-04-11 09:45:00,160.55,160.56,159.97,160.13,11659.0,160.55,160.56,159.97,160.13,11659.0
2018-04-11 09:50:00,160.04,160.39,160.0,160.03,8640.0,160.04,160.39,160.0,160.03,8640.0
2018-04-11 09:55:00,160.28,160.78,160.16,160.74,3023.0,160.28,160.78,160.16,160.74,3023.0
2018-04-11 10:00:00,160.64,160.7,160.13,160.23,11989.0,160.64,160.7,160.13,160.23,11989.0
2018-04-11 10:05:00,160.07,160.24,159.65,160.1,15950.0,160.07,160.24,159.65,160.1,15950.0
2018-04-11 10:10:00,160.15,160.55,160.04,160.53,5680.0,160.15,160.55,160.04,160.53,5680.0
2018-04-11 10:15:00,160.47,160.7,160.41,160.69,4597.0,160.47,160.7,160.41,160.69,4597.0
2018-04-11 10:20:00,160.77,160.88,160.41,160.72,4500.0,160.77,160.88,160.41,160.72,4500.0
2018-04-11 10:25:00,160.83,161.19,160.83,161.18,5300.0,160.83,161.19,160.83,161.18,5300.0
2018-04-11 10:30:00,161.24,161.4,161.08,161.25,5348.0,161.24,161.4,161.08,161.25,5348.0
2018-04-11 10:35:00,161.38,161.64,161.21,161.64,6500.0,161.38,161.64,161.21,161.64,6500.0
2018-04-11 10:40:00,161.72,162.13,161.69,162.13,10881.0,161.72,162.13,161.69,162.13,10881.0
2018-04-11 10:45:00,162.11,162.11,161.69,162.09,16940.0,162.11,162.11,161.69,162.09,16940.0
2018-04-11 10:50:00,161.97,162.04,161.12,161.12,13119.0,161.97,162.04,161.12,161.12,13119.0
2018-04-11 10:55:00,161.22,161.61,161.16,161.16,5840.0,161.22,161.61,161.16,161.16,5840.0
2018-04-11 11:00:00,161.02,161.06,160.71,161.04,4100.0,161.02,161.06,160.71,161.04,4100.0
2018-04-11 11:05:00,161.03,161.21,160.78,160.94,4940.0,161.03,161.21,160.78,160.94,4940.0
2018-04-11 11:10:00,161.06,161.28,160.72,161.21,5463.0,161.06,161.28,160.72,161.21,5463.0
2018-04-11 11:15:00,161.49,161.49,161.2,161.29,6744.0,161.49,161.49,161.2,161.29,6744.0
2018-04-11 11:20:00,161.18,161.59,161.11,161.44,5700.0,161.18,161.59,161.11,161.44,5700.0
2018-04-11 11:25:00,161.65,161.88,161.58,161.62,7850.0,161.65,161.88,161.58,161.62,7850.0
2018-04-11 11:30:00,161.58,161.65,161.45,161.65,6419.0,161.58,161.65,161.45,161.65,6419.0
2018-04-11 11:35:00,161.68,161.74,161.48,161.68,5200.0,161.68,161.74,161.48,161.68,5200.0
2018-04-11 11:40:00,161.76,162.04,161.74,161.84,10876.0,161.76,162.04,161.74,161.84,10876.0
2018-04-11 11:45:00,161.82,162.13,161.82,162.02,8500.0,161.82,162.13,161.82,162.02,8500.0
2018-04-11 11:50:00,162.09,162.14,161.8,162.1,7300.0,162.09,162.14,161.8,162.1,7300.0
2018-04-11 11:55:00,162.13,162.23,161.9,162.01,3600.0,162.13,162.23,161.9,162.01,3600.0
2018-04-11 12:00:00,162.14,162.94,162.03,162.46,9335.0,162.14,162.94,162.03,162.46,9335.0
2018-04-11 12:05:00,162.36,162.36,161.82,162.11,6100.0,162.36,162.36,161.82,162.11,6100.0
2018-04-11 12:10:00,162.12,162.42,162.04,162.04,4400.0,162.12,162.42,162.04,162.04,4400.0
2018-04-11 12:15:00,161.9,162.01,161.53,161.53,3352.0,161.9,162.01,161.53,161.53,3352.0
2018-04-11 12:20:00,161.63,161.77,161.54,161.77,3000.0,161.63,161.77,161.54,161.77,3000.0
2018-04-11 12:25:00,161.74,161.76,161.52,161.52,2200.0,161.74,161.76,161.52,161.52,2200.0
2018-04-11 12:30:00,161.51,161.53,161.25,161.3,6026.0,161.51,161.53,161.25,161.3,6026.0
2018-04-11 12:35:00,161.21,161.21,161.03,161.14,2401.0,161.21,161.21,161.03,161.14,2401.0
2018-04-11 12:40:00,161.04,161.12,160.98,161.06,3694.0,161.04,161.12,160.98,161.06,3694.0
2018-04-11 12:45:00,161.1,161.1,160.64,160.87,10600.0,161.1,161.1,160.64,160.87,10600.0
2018-04-11 12:50:00,160.87,160.87,160.61,160.64,2400.0,160.87,160.87,160.61,160.64,2400.0
2018-04-11 12:55:00,160.8,160.89,160.74,160.78,1700.0,160.8,160.89,160.74,160.78,1700.0
2018-04-11 13:00:00,160.91,161.02,160.72,160.84,2124.0,160.91,161.02,160.72,160.84,2124.0
2018-04-11 13:05:00,160.73,160.83,160.54,160.82,1700.0,160.73,160.83,160.54,160.82,1700.0
2018-04-11 13:10:00,160.68,160.7,160.38,160.38,4758.0,160.68,160.7,160.38,160.38,4758.0
2018-04-11 13:15:00,160.43,160.94,160.43,160.8,1939.0,160.43,160.94,160.43,160.8,1939.0
2018-04-11 13:20:00,160.88,160.95,160.8,160.88,2300.0,160.88,160.95,160.8,160.88,2300.0
2018-04-11 13:25:00,160.82,160.89,160.62,160.77,3900.0,160.82,160.89,160.62,160.77,3900.0
2018-04-11 13:30:00,160.67,160.67,160.13,160.47,4673.0,160.67,160.67,160.13,160.47,4673.0
2018-04-11 13:35:00,160.44,160.51,160.34,160.51,1957.0,160.44,160.51,160.34,160.51,1957.0
2018-04-11 13:40:00,160.5,160.7,160.5,160.52,4000.0,160.5,160.7,160.5,160.52,4000.0
2018-04-11 13:45:00,160.36,160.68,160.28,160.68,4530.0,160.36,160.68,160.28,160.68,4530.0
2018-04-11 13:50:00,160.53,160.53,160.39,160.48,1800.0,160.53,160.53,160.39,160.48,1800.0
2018-04-11 13:55:00,160.48,160.77,160.48,160.67,2801.0,160.48,160.77,160.48,160.67,2801.0
2018-04-11 14:00:00,160.74,160.9,160.61,160.81,5027.0,160.74,160.9,160.61,160.81,5027.0
2018-04-11 14:05:00,160.76,160.85,159.86,159.95,6000.0,160.76,160.85,159.86,159.95,6000.0
2018-04-11 14:10:00,160.05,160.33,159.85,160.19,3300.0,160.05,160.33,159.85,160.19,3300.0
2018-04-11 14:15:00,160.06,160.53,160.0,160.53,3500.0,160.06,160.53,160.0,160.53,3500.0
2018-04-11 14:20:00,160.38,160.47,160.02,160.15,16460.0,160.38,160.47,160.02,160.15,16460.0
2018-04-11 14:25:00,160.21,160.51,160.06,160.06,2600.0,160.21,160.51,160.06,160.06,2600.0
2018-04-11 14:30:00,160.09,160.65,160.09,160.36,3800.0,160.09,160.65,160.09,160.36,3800.0
2018-04-11 14:35:00,160.26,160.55,160.24,160.4,3648.0,160.26,160.55,160.24,160.4,3648.0
2018-04-11 14:40:00,160.44,160.55,160.28,160.37,8007.0,160.44,160.55,160.28,160.37,8007.0
2018-04-11 14:45:00,160.34,160.34,159.89,159.93,9276.0,160.34,160.34,159.89,159.93,9276.0
2018-04-11 14:50:00,159.9,159.96,159.42,159.57,11483.0,159.9,159.96,159.42,159.57,11483.0
2018-04-11 14:55:00,159.59,159.9,159.52,159.88,13062.0,159.59,159.9,159.52,159.88,13062.0
2018-04-11 15:00:00,159.81,160.0,159.62,159.62,6917.0,159.81,160.0,159.62,159.62,6917.0
2018-04-11 15:05:00,159.66,159.7,158.92,158.92,13449.0,159.66,159.7,158.92,158.92,13449.0
2018-04-11 15:10:00,158.99,159.08,158.72,158.81,10168.0,158.99,159.08,158.72,158.81,10168.0
2018-04-11 15:15:00,158.79,159.28,158.62,159.18,10778.0,158.79,159.28,158.62,159.18,10778.0
2018-04-11 15:20:00,159.12,159.16,158.74,158.83,14384.0,159.12,159.16,158.74,158.83,14384.0
2018-04-11 15:25:00,158.8,159.17,158.76,159.13,17240.0,158.8,159.17,158.76,159.13,17240.0
2018-04-11 15:30:00,159.13,159.55,159.12,159.43,11229.0,159.13,159.55,159.12,159.43,11229.0
2018-04-11 15:35:00,159.43,159.47,159.25,159.28,10980.0,159.43,159.47,159.25,159.28,10980.0
2018-04-11 15:40:00,159.32,159.42,159.2,159.31,17875.0,159.32,159.42,159.2,159.31,17875.0
2018-04-11 15:45:00,159.28,159.28,159.06,159.06,28194.0,159.28,159.28,159.06,159.06,28194.0
2018-04-11 15:50:00,159.06,159.06,158.76,158.96,69908.0,159.06,159.06,158.76,158.96,69908.0
2018-04-11 15:55:00,158.94,158.97,158.64,158.9,144197.0,158.94,158.97,158.64,158.9,144197.0
2018-04-12 09:30:00,159.54,160.53,159.54,160.51,27059.0,159.54,160.53,159.54,160.51,27059.0
2018-04-12 09:35:00,160.45,161.7,160.44,161.35,14689.0,160.45,161.7,160.44,161.35,14689.0
2018-04-12 09:40:00,161.24,161.62,160.69,161.62,7348.0,161.24,161.62,160.69,161.62,7348.0
2018-04-12 09:45:00,161.62,162.24,161.62,162.2,6445.0,161.62,162.24,161.62,162.2,6445.0
2018-04-12 09:50:00,162.13,162.56,162.02,162.46,21796.0,162.13,162.56,162.02,162.46,21796.0
2018-04-12 09:55:00,162.38,162.6,162.12,162.46,11015.0,162.38,162.6,162.12,162.46,11015.0
2018-04-12 10:00:00,162.62,163.45,162.54,163.39,23935.0,162.62,163.45,162.54,163.39,23935.0
2018-04-12 10:05:00,163.43,163.44,163.0,163.06,16132.0,163.43,163.44,163.0,163.06,16132.0
2018-04-12 10:10:00,162.95,163.36,162.68,162.77,8973.0,162.95,163.36,162.68,162.77,8973.0
2018-04-12 10:15:00,162.8,163.1,162.7,162.81,4992.0,162.8,163.1,162.7,162.81,4992.0
2018-04-12 10:20:00,162.8,163.14,162.67,162.96,7687.0,162.8,163.14,162.67,162.96,7687.0
2018-04-12 10:25:00,162.91,163.22,162.85,163.22,12750.0,162.91,163.22,162.85,163.22,12750.0
2018-04-12 10:30:00,163.13,163.13,162.65,162.91,7900.0,163.13,163.13,162.65,162.91,7900.0
2018-04-12 10:35:00,162.81,162.91,162.29,162.29,9200.0,162.81,162.91,162.29,162.29,9200.0
2018-04-12 10:40:00,162.42,162.52,162.05,162.41,7626.0,162.42,162.52,162.05,162.41,7626.0
2018-04-12 10:45:00,162.4,162.4,161.65,161.96,6975.0,162.4,162.4,161.65,161.96,6975.0
2018-04-12 10:50:00,161.96,162.11,161.64,161.64,12770.0,161.96,162.11,161.64,161.64,12770.0
2018-04-12 10:55:00,161.7,161.7,161.25,161.64,9786.0,161.7,161.7,161.25,161.64,9786.0
2018-04-12 11:00:00,161.52,161.92,161.52,161.77,6657.0,161.52,161.92,161.52,161.77,6657.0
2018-04-12 11:05:00,161.69,162.02,161.65,161.95,4080.0,161.69,162.02,161.65,161.95,4080.0
2018-04-12 11:10:00,162.14,162.2,161.7,161.75,5643.0,162.14,162.2,161.7,161.75,5643.0
2018-04-12 11:15:00,161.72,162.1,161.62,162.02,8214.0,161.72,162.1,161.62,162.02,8214.0
2018-04-12 11:20:00,162.12,162.26,162.1,162.1,3797.0,162.12,162.26,162.1,162.1,3797.0
2018-04-12 11:25:00,162.13,162.2,161.88,162.0,7800.0,162.13,162.2,161.88,162.0,7800.0
2018-04-12 11:30:00,161.88,162.26,161.88,162.11,3640.0,161.88,162.26,161.88,162.11,3640.0
2018-04-12 11:35:00,162.09,162.26,161.98,162.2,5469.0,162.09,162.26,161.98,162.2,5469.0
2018-04-12 11:40:00,162.12,162.46,162.12,162.46,3458.0,162.12,162.46,162.12,162.46,3458.0
2018-04-12 11:45:00,162.46,162.48,162.14,162.15,4100.0,162.46,162.48,162.14,162.15,4100.0
2018-04-12 11:50:00,162.21,162.42,161.89,161.95,9317.0,162.21,162.42,161.89,161.95,9317.0
2018-04-12 11:55:00,161.9,162.3,161.89,162.3,4400.0,161.9,162.3,161.89,162.3,4400.0
2018-04-12 12:00:00,162.33,162.58,162.13,162.15,6577.0,162.33,162.58,162.13,162.15,6577.0
2018-04-12 12:05:00,162.24,162.44,162.03,162.44,3200.0,162.24,162.44,162.03,162.44,3200.0
2018-04-12 12:10:00,162.44,162.61,162.32,162.53,5961.0,162.44,162.61,162.32,162.53,5961.0
2018-04-12 12:15:00,162.54,162.67,162.22,162.5,9154.0,162.54,162.67,162.22,162.5,9154.0
2018-04-12 12:20:00,162.5,162.54,162.34,162.43,3706.0,162.5,162.54,162.34,162.43,3706.0
2018-04-12 12:25:00,162.31,162.46,162.3,162.37,1910.0,162.31,162.46,162.3,162.37,1910.0
2018-04-12 12:30:00,162.28,162.29,162.17,162.19,2800.0,162.28,162.29,162.17,162.19,2800.0
2018-04-12 12:35:00,162.14,162.31,161.99,161.99,2892.0,162.14,162.31,161.99,161.99,2892.0
2018-04-12 12:40:00,162.0,162.25,161.99,162.25,3842.0,162.0,162.25,161.99,162.25,3842.0
2018-04-12 12:45:00,162.45,162.54,162.3,162.3,1800.0,162.45,162.54,162.3,162.3,1800.0
2018-04-12 12:50:00,162.37,162.46,162.33,162.45,2482.0,162.37,162.46,162.33,162.45,2482.0
2018-04-12 12:55:00,162.36,162.58,162.35,162.52,8647.0,162.36,162.58,162.35,162.52,8647.0
2018-04-12 13:00:00,162.47,162.52,162.37,162.5,9130.0,162.47,162.52,162.37,162.5,9130.0
2018-04-12 13:05:00,162.52,162.54,162.06,162.1,6050.0,162.52,162.54,162.06,162.1,6050.0
2018-04-12 13:10:00,162.15,162.26,162.0,162.15,5651.0,162.15,162.26,162.0,162.15,5651.0
2018-04-12 13:15:00,162.21,162.26,161.86,161.88,4400.0,162.21,162.26,161.86,161.88,4400.0
2018-04-12 13:20:00,161.94,161.96,161.7,161.9,3015.0,161.94,161.96,161.7,161.9,3015.0
2018-04-12 13:25:00,161.87,161.87,161.4,161.41,4400.0,161.87,161.87,161.4,161.41,4400.0
2018-04-12 13:30:00,161.28,161.57,161.23,161.41,3751.0,161.28,161.57,161.23,161.41,3751.0
2018-04-12 13:35:00,161.44,161.86,161.43,161.74,4873.0,161.44,161.86,161.43,161.74,4873.0
2018-04-12 13:40:00,161.81,161.97,161.7,161.91,3500.0,161.81,161.97,161.7,161.91,3500.0
2018-04-12 13:45:00,161.85,161.86,161.4,161.59,4532.0,161.85,161.86,161.4,161.59,4532.0
2018-04-12 13:50:00,161.59,161.91,161.59,161.87,2218.0,161.59,161.91,161.59,161.87,2218.0
2018-04-12 13:55:00,161.88,162.01,161.79,161.79,4799.0,161.88,162.01,161.79,161.79,4799.0
2018-04-12 14:00:00,161.82,162.02,161.73,161.92,2600.0,161.82,162.02,161.73,161.92,2600.0
2018-04-12 14:05:00,161.88,162.15,161.73,162.03,4900.0,161.88,162.15,161.73,162.03,4900.0
2018-04-12 14:10:00,162.14,162.25,162.02,162.25,2754.0,162.14,162.25,162.02,162.25,2754.0
2018-04-12 14:15:00,162.26,162.48,162.22,162.39,3840.0,162.26,162.48,162.22,162.39,3840.0
2018-04-12 14:20:00,162.38,162.55,162.28,162.32,28957.0,162.38,162.55,162.28,162.32,28957.0
2018-04-12 14:25:00,162.32,162.33,162.08,162.11,3025.0,162.32,162.33,162.08,162.11,3025.0
2018-04-12 14:30:00,162.15,162.35,162.05,162.34,10050.0,162.15,162.35,162.05,162.34,10050.0
2018-04-12 14:35:00,162.35,162.37,162.14,162.2,4914.0,162.35,162.37,162.14,162.2,4914.0
2018-04-12 14:40:00,162.22,162.35,162.14,162.33,7000.0,162.22,162.35,162.14,162.33,7000.0
2018-04-12 14:45:00,162.28,162.28,161.87,161.99,6947.0,162.28,162.28,161.87,161.99,6947.0
2018-04-12 14:50:00,161.98,162.23,161.94,162.16,7413.0,161.98,162.23,161.94,162.16,7413.0
2018-04-12 14:55:00,162.16,162.32,162.09,162.31,5500.0,162.16,162.32,162.09,162.31,5500.0
2018-04-12 15:00:00,162.33,162.49,162.25,162.43,12390.0,162.33,162.49,162.25,162.43,12390.0
2018-04-12 15:05:00,162.42,162.42,162.08,162.08,10198.0,162.42,162.42,162.08,162.08,10198.0
2018-04-12 15:10:00,162.08,162.35,162.03,162.34,27143.0,162.08,162.35,162.03,162.34,27143.0
2018-04-12 15:15:00,162.41,162.41,162.17,162.38,5757.0,162.41,162.41,162.17,162.38,5757.0
2018-04-12 15:20:00,162.34,162.71,162.32,162.44,21190.0,162.34,162.71,162.32,162.44,21190.0
2018-04-12 15:25:00,162.44,162.57,162.29,162.29,21528.0,162.44,162.57,162.29,162.29,21528.0
2018-04-12 15:30:00,162.27,162.48,162.03,162.03,11433.0,162.27,162.48,162.03,162.03,11433.0
2018-04-12 15:35:00,162.07,162.44,162.04,162.33,17198.0,162.07,162.44,162.04,162.33,17198.0
2018-04-12 15:40:00,162.33,162.45,162.07,162.08,43774.0,162.33,162.45,162.07,162.08,43774.0
2018-04-12 15:45:00,162.09,162.5,161.81,162.03,25847.0,162.09,162.5,161.81,162.03,25847.0
2018-04-12 15:50:00,162.14,162.35,162.04,162.32,35998.0,162.14,162.35,162.04,162.32,35998.0
2018-04-12 15:55:00,162.28,162.41,161.93,161.97,70835.0,162.28,162.41,161.93,161.97,70835.0
2018-04-13 09:30:00,162.74,163.08,161.59,161.59,23305.0,162.74,163.08,161.59,161.59,23305.0
2018-04-13 09:35:00,161.83,162.32,161.83,161.94,12416.0,161.83,162.32,161.83,161.94,12416.0
2018-04-13 09:40:00,162.04,162.28,161.49,161.69,3500.0,162.04,162.28,161.49,161.69,3500.0
2018-04-13 09:45:00,161.75,162.02,161.64,162.02,2265.0,161.75,162.02,161.64,162.02,2265.0
2018-04-13 09:50:00,161.91,161.99,161.67,161.75,2630.0,161.91,161.99,161.67,161.75,2630.0
2018-04-13 09:55:00,161.74,162.34,161.7,162.32,4916.0,161.74,162.34,161.7,162.32,4916.0
2018-04-13 10:00:00,162.19,162.57,161.87,161.87,10254.0,162.19,162.57,161.87,161.87,10254.0
2018-04-13 10:05:00,161.94,162.35,161.78,162.1,117338.0,161.94,162.35,161.78,162.1,117338.0
2018-04-13 10:10:00,161.99,162.17,161.61,161.72,36423.0,161.99,162.17,161.61,161.72,36423.0
2018-04-13 10:15:00,161.71,162.73,161.71,162.66,11275.0,161.71,162.73,161.71,162.66,11275.0
2018-04-13 10:20:00,162.63,162.63,161.83,162.05,15517.0,162.63,162.63,161.83,162.05,15517.0
2018-04-13 10:25:00,162.05,162.08,161.36,161.55,17536.0,162.05,162.08,161.36,161.55,17536.0
2018-04-13 10:30:00,161.56,162.1,161.27,162.1,6526.0,161.56,162.1,161.27,162.1,6526.0
2018-04-13 10:35:00,162.16,162.16,161.54,161.67,7417.0,162.16,162.16,161.54,161.67,7417.0
2018-04-13 10:40:00,161.64,161.95,161.41,161.45,6359.0,161.64,161.95,161.41,161.45,6359.0
2018-04-13 10:45:00,161.5,162.03,161.34,162.0,18400.0,161.5,162.03,161.34,162.0,18400.0
2018-04-13 10:50:00,162.03,162.03,161.19,161.3,8832.0,162.03,162.03,161.19,161.3,8832.0
2018-04-13 10:55:00,161.41,161.43,161.12,161.12,6310.0,161.41,161.43,161.12,161.12,6310.0
2018-04-13 11:00:00,160.99,160.99,160.7,160.94,6575.0,160.99,160.99,160.7,160.94,6575.0
2018-04-13 11:05:00,160.82,161.19,160.41,161.18,8252.0,160.82,161.19,160.41,161.18,8252.0
2018-04-13 11:10:00,161.21,161.86,161.21,161.59,10125.0,161.21,161.86,161.21,161.59,10125.0
2018-04-13 11:15:00,161.63,162.01,161.63,161.98,8277.0,161.63,162.01,161.63,161.98,8277.0
2018-04-13 11:20:00,161.92,162.16,161.71,161.79,19113.0,161.92,162.16,161.71,161.79,19113.0
2018-04-13 11:25:00,161.75,161.82,161.54,161.82,3700.0,161.75,161.82,161.54,161.82,3700.0
2018-04-13 11:30:00,161.86,162.52,161.78,162.52,142100.0,161.86,162.52,161.78,162.52,142100.0
2018-04-13 11:35:00,162.52,162.86,162.2,162.2,12273.0,162.52,162.86,162.2,162.2,12273.0
2018-04-13 11:40:00,162.29,162.3,161.9,162.21,7800.0,162.29,162.3,161.9,162.21,7800.0
2018-04-13 11:45:00,162.29,162.29,161.79,161.95,8516.0,162.29,162.29,161.79,161.95,8516.0
2018-04-13 11:50:00,161.98,162.08,161.83,161.94,11432.0,161.98,162.08,161.83,161.94,11432.0
2018-04-13 11:55:00,162.01,162.44,162.01,162.43,3010.0,162.01,162.44,162.01,162.43,3010.0
2018-04-13 12:00:00,162.43,162.44,162.05,162.14,16033.0,162.43,162.44,162.05,162.14,16033.0
2018-04-13 12:05:00,162.18,162.18,161.74,161.99,36173.0,162.18,162.18,161.74,161.99,36173.0
2018-04-13 12:10:00,161.97,162.01,161.76,162.0,3900.0,161.97,162.01,161.76,162.0,3900.0
2018-04-13 12:15:00,162.0,162.04,161.75,161.81,7714.0,162.0,162.04,161.75,161.81,7714.0
2018-04-13 12:20:00,161.81,162.01,161.81,161.94,3800.0,161.81,162.01,161.81,161.94,3800.0
2018-04-13 12:25:00,161.93,162.01,161.67,161.82,12464.0,161.93,162.01,161.67,161.82,12464.0
2018-04-13 12:30:00,161.88,161.88,161.42,161.47,8650.0,161.88,161.88,161.42,161.47,8650.0
2018-04-13 12:35:00,161.53,161.55,161.39,161.51,4500.0,161.53,161.55,161.39,161.51,4500.0
2018-04-13 12:40:00,161.54,161.61,161.46,161.47,5100.0,161.54,161.61,161.46,161.47,5100.0
2018-04-13 12:45:00,161.46,161.57,161.15,161.33,5400.0,161.46,161.57,161.15,161.33,5400.0
2018-04-13 12:50:00,161.36,161.51,161.3,161.4,6601.0,161.36,161.51,161.3,161.4,6601.0
2018-04-13 12:55:00,161.43,161.71,161.43,161.67,2700.0,161.43,161.71,161.43,161.67,2700.0
2018-04-13 13:00:00,161.65,161.8,161.64,161.71,6000.0,161.65,161.8,161.64,161.71,6000.0
2018-04-13 13:05:00,161.7,161.84,161.66,161.75,3250.0,161.7,161.84,161.66,161.75,3250.0
2018-04-13 13:10:00,161.7,161.77,161.66,161.76,4300.0,161.7,161.77,161.66,161.76,4300.0
2018-04-13 13:15:00,161.78,162.14,161.78,162.04,35097.0,161.78,162.14,161.78,162.04,35097.0
2018-04-13 13:20:00,162.14,162.34,162.14,162.34,2950.0,162.14,162.34,162.14,162.34,2950.0
2018-04-13 13:25:00,162.29,162.37,161.92,162.01,15800.0,162.29,162.37,161.92,162.01,15800.0
2018-04-13 13:30:00,162.14,162.19,161.77,161.9,9996.0,162.14,162.19,161.77,161.9,9996.0
2018-04-13 13:35:00,161.87,162.01,161.69,161.95,4700.0,161.87,162.01,161.69,161.95,4700.0
2018-04-13 13:40:00,161.99,162.36,161.86,162.34,23420.0,161.99,162.36,161.86,162.34,23420.0
2018-04-13 13:45:00,162.36,162.39,161.94,162.06,8171.0,162.36,162.39,161.94,162.06,8171.0
2018-04-13 13:50:00,162.09,162.25,161.94,162.11,6507.0,162.09,162.25,161.94,162.11,6507.0
2018-04-13 13:55:00,162.05,162.11,161.74,161.87,5300.0,162.05,162.11,161.74,161.87,5300.0
2018-04-13 14:00:00,161.83,161.94,161.83,161.88,1900.0,161.83,161.94,161.83,161.88,1900.0
2018-04-13 14:05:00,161.88,161.99,161.82,161.96,3000.0,161.88,161.99,161.82,161.96,3000.0
2018-04-13 14:10:00,161.97,162.03,161.91,161.97,5200.0,161.97,162.03,161.91,161.97,5200.0
2018-04-13 14:15:00,161.92,162.05,161.8,161.97,12685.0,161.92,162.05,161.8,161.97,12685.0
2018-04-13 14:20:00,161.95,162.13,161.89,161.99,28354.0,161.95,162.13,161.89,161.99,28354.0
2018-04-13 14:25:00,161.97,162.01,161.85,161.93,7800.0,161.97,162.01,161.85,161.93,7800.0
2018-04-13 14:30:00,161.91,162.15,161.61,161.88,8232.0,161.91,162.15,161.61,161.88,8232.0
2018-04-13 14:35:00,161.9,161.94,161.64,161.75,4050.0,161.9,161.94,161.64,161.75,4050.0
2018-04-13 14:40:00,161.72,162.08,161.51,162.02,6000.0,161.72,162.08,161.51,162.02,6000.0
2018-04-13 14:45:00,162.03,162.18,161.9,162.0,5035.0,162.03,162.18,161.9,162.0,5035.0
2018-04-13 14:50:00,162.04,162.06,161.83,161.94,29815.0,162.04,162.06,161.83,161.94,29815.0
2018-04-13 14:55:00,161.93,161.93,161.57,161.93,29513.0,161.93,161.93,161.57,161.93,29513.0
2018-04-13 15:00:00,161.89,161.89,161.22,161.22,8110.0,161.89,161.89,161.22,161.22,8110.0
2018-04-13 15:05:00,161.13,161.19,160.81,161.03,32545.0,161.13,161.19,160.81,161.03,32545.0
2018-04-13 15:10:00,160.93,161.42,160.92,161.23,5373.0,160.93,161.42,160.92,161.23,5373.0
2018-04-13 15:15:00,161.19,161.33,160.72,160.72,17183.0,161.19,161.33,160.72,160.72,17183.0
2018-04-13 15:20:00,160.75,161.0,160.69,160.81,12259.0,160.75,161.0,160.69,160.81,12259.0
2018-04-13 15:25:00,160.81,160.94,160.68,160.88,7956.0,160.81,160.94,160.68,160.88,7956.0
2018-04-13 15:30:00,160.78,161.01,160.65,161.01,8776.0,160.78,161.01,160.65,161.01,8776.0
2018-04-13 15:35:00,161.0,161.22,160.87,161.22,11350.0,161.0,161.22,160.87,161.22,11350.0
2018-04-13 15:40:00,161.26,161.82,161.26,161.73,10000.0,161.26,161.82,161.26,161.73,10000.0
2018-04-13 15:45:00,161.77,161.79,161.49,161.52,32149.0,161.77,161.79,161.49,161.52,32149.0
2018-04-13 15:50:00,161.51,161.73,161.45,161.61,22678.0,161.51,161.73,161.45,161.61,22678.0
2018-04-13 15:55:00,161.57,161.57,161.19,161.39,47687.0,161.57,161.57,161.19,161.39,47687.0
2018-04-16 09:30:00,163.01,163.71,161.96,163.14,43421.0,163.01,163.71,161.96,163.14,43421.0
2018-04-16 09:35:00,163.0,163.24,162.7,162.76,10355.0,163.0,163.24,162.7,162.76,10355.0
2018-04-16 09:40:00,162.65,162.65,161.96,162.57,6800.0,162.65,162.65,161.96,162.57,6800.0
2018-04-16 09:45:00,162.43,162.54,162.27,162.42,11850.0,162.43,162.54,162.27,162.42,11850.0
2018-04-16 09:50:00,162.47,162.71,162.0,162.44,19383.0,162.47,162.71,162.0,162.44,19383.0
2018-04-16 09:55:00,162.42,162.42,161.71,162.03,8603.0,162.42,162.42,161.71,162.03,8603.0
2018-04-16 10:00:00,162.13,162.36,161.92,162.29,5749.0,162.13,162.36,161.92,162.29,5749.0
2018-04-16 10:05:00,162.18,162.51,162.01,162.38,21245.0,162.18,162.51,162.01,162.38,21245.0
2018-04-16 10:10:00,162.23,162.23,161.75,162.02,5600.0,162.23,162.23,161.75,162.02,5600.0
2018-04-16 10:15:00,162.03,162.03,161.32,161.42,3280.0,162.03,162.03,161.32,161.42,3280.0
2018-04-16 10:20:00,161.52,161.93,161.52,161.93,2200.0,161.52,161.93,161.52,161.93,2200.0
2018-04-16 10:25:00,161.93,162.31,161.87,162.11,7341.0,161.93,162.31,161.87,162.11,7341.0
2018-04-16 10:30:00,162.17,162.17,161.75,161.94,7600.0,162.17,162.17,161.75,161.94,7600.0
2018-04-16 10:35:00,161.84,162.0,161.67,161.82,7384.0,161.84,162.0,161.67,161.82,7384.0
2018-04-16 10:40:00,161.7,161.7,161.44,161.44,2027.0,161.7,161.7,161.44,161.44,2027.0
2018-04-16 10:45:00,161.41,161.41,160.97,161.05,5090.0,161.41,161.41,160.97,161.05,5090.0
2018-04-16 10:50:00,160.97,161.71,160.96,161.71,3100.0,160.97,161.71,160.96,161.71,3100.0
2018-04-16 10:55:00,161.83,161.83,161.32,161.32,3737.0,161.83,161.83,161.32,161.32,3737.0
2018-04-16 11:00:00,161.46,161.48,161.08,161.08,20433.0,161.46,161.48,161.08,161.08,20433.0
2018-04-16 11:05:00,161.04,161.32,160.93,160.98,8089.0,161.04,161.32,160.93,160.98,8089.0
2018-04-16 11:10:00,161.06,161.1,160.45,160.45,16986.0,161.06,161.1,160.45,160.45,16986.0
2018-04-16 11:15:00,160.43,160.6,160.29,160.42,7900.0,160.43,160.6,160.29,160.42,7900.0
2018-04-16 11:20:00,160.44,161.34,160.42,161.22,14095.0,160.44,161.34,160.42,161.22,14095.0
2018-04-16 11:25:00,161.07,161.32,160.99,161.1,6362.0,161.07,161.32,160.99,161.1,6362.0
2018-04-16 11:30:00,161.12,161.15,160.55,160.67,5800.0,161.12,161.15,160.55,160.67,5800.0
2018-04-16 11:35:00,160.54,160.82,160.45,160.66,6600.0,160.54,160.82,160.45,160.66,6600.0
2018-04-16 11:40:00,160.57,160.65,160.35,160.6,6485.0,160.57,160.65,160.35,160.6,6485.0
2018-04-16 11:45:00,160.58,160.66,160.23,160.23,10925.0,160.58,160.66,160.23,160.23,10925.0
2018-04-16 11:50:00,160.25,160.46,160.03,160.03,16900.0,160.25,160.46,160.03,160.03,16900.0
2018-04-16 11:55:00,160.08,160.09,159.52,159.85,17571.0,160.08,160.09,159.52,159.85,17571.0
2018-04-16 12:00:00,159.84,160.58,159.84,160.51,8600.0,159.84,160.58,159.84,160.51,8600.0
2018-04-16 12:05:00,160.53,160.59,160.19,160.19,8450.0,160.53,160.59,160.19,160.19,8450.0
2018-04-16 12:10:00,160.16,160.3,159.88,160.15,12141.0,160.16,160.3,159.88,160.15,12141.0
2018-04-16 12:15:00,160.22,160.33,160.05,160.05,5890.0,160.22,160.33,160.05,160.05,5890.0
2018-04-16 12:20:00,160.05,160.16,159.85,159.91,15071.0,160.05,160.16,159.85,159.91,15071.0
2018-04-16 12:25:00,159.96,160.0,159.69,159.72,10000.0,159.96,160.0,159.69,159.72,10000.0
2018-04-16 12:30:00,159.77,159.77,159.44,159.51,41414.0,159.77,159.77,159.44,159.51,41414.0
2018-04-16 12:35:00,159.55,159.56,159.17,159.2,21790.0,159.55,159.56,159.17,159.2,21790.0
2018-04-16 12:40:00,159.2,159.36,158.87,158.94,49690.0,159.2,159.36,158.87,158.94,49690.0
2018-04-16 12:45:00,158.94,159.0,158.51,158.69,30057.0,158.94,159.0,158.51,158.69,30057.0
2018-04-16 12:50:00,158.7,159.49,158.7,159.37,20870.0,158.7,159.49,158.7,159.37,20870.0
2018-04-16 12:55:00,159.34,159.88,159.3,159.67,18639.0,159.34,159.88,159.3,159.67,18639.0
2018-04-16 13:00:00,159.79,160.02,159.73,159.73,1200.0,159.79,160.02,159.73,159.73,1200.0
2018-04-16 13:05:00,159.88,160.29,159.81,160.27,17088.0,159.88,160.29,159.81,160.27,17088.0
2018-04-16 13:10:00,160.27,160.37,160.0,160.03,16181.0,160.27,160.37,160.0,160.03,16181.0
2018-04-16 13:15:00,159.98,159.98,159.61,159.77,4629.0,159.98,159.98,159.61,159.77,4629.0
2018-04-16 13:20:00,159.8,159.87,159.59,159.73,11962.0,159.8,159.87,159.59,159.73,11962.0
2018-04-16 13:25:00,159.72,159.78,159.59,159.6,7996.0,159.72,159.78,159.59,159.6,7996.0
2018-04-16 13:30:00,159.5,159.94,159.5,159.94,6900.0,159.5,159.94,159.5,159.94,6900.0
2018-04-16 13:35:00,160.01,160.19,159.94,160.19,7581.0,160.01,160.19,159.94,160.19,7581.0
2018-04-16 13:40:00,160.16,160.23,159.97,160.03,3377.0,160.16,160.23,159.97,160.03,3377.0
2018-04-16 13:45:00,160.0,160.23,160.0,160.18,4600.0,160.0,160.23,160.0,160.18,4600.0
2018-04-16 13:50:00,160.18,160.2,159.93,160.05,18318.0,160.18,160.2,159.93,160.05,18318.0
2018-04-16 13:55:00,159.98,160.14,159.92,160.02,12619.0,159.98,160.14,159.92,160.02,12619.0
2018-04-16 14:00:00,160.03,160.06,159.42,159.45,13966.0,160.03,160.06,159.42,159.45,13966.0
2018-04-16 14:05:00,159.59,159.72,159.48,159.71,5350.0,159.59,159.72,159.48,159.71,5350.0
2018-04-16 14:10:00,159.81,159.91,159.65,159.69,5900.0,159.81,159.91,159.65,159.69,5900.0
2018-04-16 14:15:00,159.7,159.77,159.25,159.25,6170.0,159.7,159.77,159.25,159.25,6170.0
2018-04-16 14:20:00,159.26,159.39,159.04,159.25,11094.0,159.26,159.39,159.04,159.25,11094.0
2018-04-16 14:25:00,159.25,159.25,158.96,159.08,8404.0,159.25,159.25,158.96,159.08,8404.0
2018-04-16 14:30:00,159.09,159.35,158.94,158.97,33339.0,159.09,159.35,158.94,158.97,33339.0
2018-04-16 14:35:00,159.09,159.17,158.61,158.7,37020.0,159.09,159.17,158.61,158.7,37020.0
2018-04-16 14:40:00,158.68,158.72,158.41,158.49,48560.0,158.68,158.72,158.41,158.49,48560.0
2018-04-16 14:45:00,158.38,158.84,158.38,158.67,22598.0,158.38,158.84,158.38,158.67,22598.0
2018-04-16 14:50:00,158.71,158.83,158.5,158.76,8373.0,158.71,158.83,158.5,158.76,8373.0
2018-04-16 14:55:00,158.66,158.66,158.34,158.54,9235.0,158.66,158.66,158.34,158.54,9235.0
2018-04-16 15:00:00,158.47,158.95,158.47,158.91,8664.0,158.47,158.95,158.47,158.91,8664.0
2018-04-16 15:05:00,158.93,158.94,158.57,158.76,9793.0,158.93,158.94,158.57,158.76,9793.0
2018-04-16 15:10:00,158.77,158.83,158.5,158.65,9621.0,158.77,158.83,158.5,158.65,9621.0
2018-04-16 15:15:00,158.64,158.66,158.39,158.49,14966.0,158.64,158.66,158.39,158.49,14966.0
2018-04-16 15:20:00,158.47,158.52,158.12,158.13,12311.0,158.47,158.52,158.12,158.13,12311.0
2018-04-16 15:25:00,158.13,158.62,158.07,158.52,14595.0,158.13,158.62,158.07,158.52,14595.0
2018-04-16 15:30:00,158.59,158.74,158.51,158.58,12327.0,158.59,158.74,158.51,158.58,12327.0
2018-04-16 15:35:00,158.54,158.56,158.29,158.39,12491.0,158.54,158.56,158.29,158.39,12491.0
2018-04-16 15:40:00,158.47,158.74,158.39,158.73,21173.0,158.47,158.74,158.39,158.73,21173.0
2018-04-16 15:45:00,158.7,158.73,158.49,158.65,16537.0,158.7,158.73,158.49,158.65,16537.0
2018-04-16 15:50:00,158.75,158.98,158.75,158.92,29915.0,158.75,158.98,158.75,158.92,29915.0
2018-04-16 15:55:00,158.91,158.98,158.59,158.69,54267.0,158.91,158.98,158.59,158.69,54267.0
2018-04-17 09:30:00,160.54,160.6,159.45,160.11,23655.0,160.54,160.6,159.45,160.11,23655.0
2018-04-17 09:35:00,160.13,161.17,159.74,161.17,10117.0,160.13,161.17,159.74,161.17,10117.0
2018-04-17 09:40:00,160.98,162.38,160.97,162.22,24262.0,160.98,162.38,160.97,162.22,24262.0
2018-04-17 09:45:00,162.19,162.78,161.79,161.96,17864.0,162.19,162.78,161.79,161.96,17864.0
2018-04-17 09:50:00,161.86,161.86,161.38,161.45,4890.0,161.86,161.86,161.38,161.45,4890.0
2018-04-17 09:55:00,161.48,161.7,161.18,161.43,18200.0,161.48,161.7,161.18,161.43,18200.0
2018-04-17 10:00:00,161.51,161.71,161.35,161.51,13824.0,161.51,161.71,161.35,161.51,13824.0
2018-04-17 10:05:00,161.45,161.7,161.28,161.55,34870.0,161.45,161.7,161.28,161.55,34870.0
2018-04-17 10:10:00,161.55,161.77,161.35,161.38,39203.0,161.55,161.77,161.35,161.38,39203.0
2018-04-17 10:15:00,161.35,161.4,161.01,161.25,39841.0,161.35,161.4,161.01,161.25,39841.0
2018-04-17 10:20:00,161.25,161.78,161.1,161.71,47901.0,161.25,161.78,161.1,161.71,47901.0
2018-04-17 10:25:00,161.77,161.77,161.31,161.46,46523.0,161.77,161.77,161.31,161.46,46523.0
2018-04-17 10:30:00,161.47,161.56,161.27,161.41,16980.0,161.47,161.56,161.27,161.41,16980.0
2018-04-17 10:35:00,161.47,161.79,161.43,161.73,38436.0,161.47,161.79,161.43,161.73,38436.0
2018-04-17 10:40:00,161.88,161.88,161.38,161.61,33315.0,161.88,161.88,161.38,161.61,33315.0
2018-04-17 10:45:00,161.6,161.7,161.34,161.64,49607.0,161.6,161.7,161.34,161.64,49607.0
2018-04-17 10:50:00,161.64,161.74,161.44,161.57,43171.0,161.64,161.74,161.44,161.57,43171.0
2018-04-17 10:55:00,161.5,162.51,161.45,162.36,38949.0,161.5,162.51,161.45,162.36,38949.0
2018-04-17 11:00:00,162.47,163.23,162.47,162.99,9451.0,162.47,163.23,162.47,162.99,9451.0
2018-04-17 11:05:00,162.99,163.14,162.4,162.4,12232.0,162.99,163.14,162.4,162.4,12232.0
2018-04-17 11:10:00,162.55,162.61,162.28,162.35,20476.0,162.55,162.61,162.28,162.35,20476.0
2018-04-17 11:15:00,162.44,162.58,162.12,162.35,56646.0,162.44,162.58,162.12,162.35,56646.0
2018-04-17 11:20:00,162.32,162.91,162.32,162.72,21160.0,162.32,162.91,162.32,162.72,21160.0
2018-04-17 11:25:00,162.7,162.9,162.66,162.8,6746.0,162.7,162.9,162.66,162.8,6746.0
2018-04-17 11:30:00,162.79,162.84,162.46,162.56,22674.0,162.79,162.84,162.46,162.56,22674.0
2018-04-17 11:35:00,162.54,162.7,162.23,162.31,29880.0,162.54,162.7,162.23,162.31,29880.0
2018-04-17 11:40:00,162.35,162.92,162.29,162.42,50295.0,162.35,162.92,162.29,162.42,50295.0
2018-04-17 11:45:00,162.48,162.6,162.25,162.35,13904.0,162.48,162.6,162.25,162.35,13904.0
2018-04-17 11:50:00,162.36,162.62,162.27,162.43,39648.0,162.36,162.62,162.27,162.43,39648.0
2018-04-17 11:55:00,162.45,162.51,162.27,162.28,16204.0,162.45,162.51,162.27,162.28,16204.0
2018-04-17 12:00:00,162.34,162.51,162.3,162.35,49228.0,162.34,162.51,162.3,162.35,49228.0
2018-04-17 12:05:00,162.39,162.96,162.36,162.75,12258.0,162.39,162.96,162.36,162.75,12258.0
2018-04-17 12:10:00,162.72,162.89,162.51,162.82,11696.0,162.72,162.89,162.51,162.82,11696.0
2018-04-17 12:15:00,162.88,162.88,162.58,162.65,3052.0,162.88,162.88,162.58,162.65,3052.0
2018-04-17 12:20:00,162.77,162.87,162.6,162.71,8300.0,162.77,162.87,162.6,162.71,8300.0
2018-04-17 12:25:00,162.65,162.98,162.34,162.98,50549.0,162.65,162.98,162.34,162.98,50549.0
2018-04-17 12:30:00,162.92,162.97,162.65,162.69,13721.0,162.92,162.97,162.65,162.69,13721.0
2018-04-17 12:35:00,162.69,162.74,162.35,162.59,14771.0,162.69,162.74,162.35,162.59,14771.0
2018-04-17 12:40:00,162.61,162.8,162.52,162.6,70164.0,162.61,162.8,162.52,162.6,70164.0
2018-04-17 12:45:00,162.65,162.96,162.64,162.83,77922.0,162.65,162.96,162.64,162.83,77922.0
2018-04-17 12:50:00,162.91,163.2,162.77,162.95,67530.0,162.91,163.2,162.77,162.95,67530.0
2018-04-17 12:55:00,162.96,163.05,162.69,162.74,42389.0,162.96,163.05,162.69,162.74,42389.0
2018-04-17 13:00:00,162.8,163.34,162.73,163.19,20548.0,162.8,163.34,162.73,163.19,20548.0
2018-04-17 13:05:00,163.28,163.69,163.19,163.57,9800.0,163.28,163.69,163.19,163.57,9800.0
2018-04-17 13:10:00,163.6,163.66,163.39,163.47,3952.0,163.6,163.66,163.39,163.47,3952.0
2018-04-17 13:15:00,163.4,163.4,163.11,163.29,3700.0,163.4,163.4,163.11,163.29,3700.0
2018-04-17 13:20:00,163.3,163.38,163.2,163.3,5698.0,163.3,163.38,163.2,163.3,5698.0
2018-04-17 13:25:00,163.21,163.35,163.19,163.28,11228.0,163.21,163.35,163.19,163.28,11228.0
2018-04-17 13:30:00,163.39,163.39,163.22,163.25,4608.0,163.39,163.39,163.22,163.25,4608.0
2018-04-17 13:35:00,163.28,163.34,163.15,163.15,4718.0,163.28,163.34,163.15,163.15,4718.0
2018-04-17 13:40:00,163.1,163.1,162.78,163.0,33811.0,163.1,163.1,162.78,163.0,33811.0
2018-04-17 13:45:00,163.0,163.4,163.0,163.16,4467.0,163.0,163.4,163.0,163.16,4467.0
2018-04-17 13:50:00,163.15,163.32,163.03,163.26,3500.0,163.15,163.32,163.03,163.26,3500.0
2018-04-17 13:55:00,163.29,163.37,163.1,163.23,8835.0,163.29,163.37,163.1,163.23,8835.0
2018-04-17 14:00:00,163.24,163.35,163.01,163.16,15139.0,163.24,163.35,163.01,163.16,15139.0
2018-04-17 14:05:00,163.16,163.36,163.11,163.36,50626.0,163.16,163.36,163.11,163.36,50626.0
2018-04-17 14:10:00,163.27,163.41,163.2,163.35,3479.0,163.27,163.41,163.2,163.35,3479.0
2018-04-17 14:15:00,163.31,163.44,163.21,163.34,5723.0,163.31,163.44,163.21,163.34,5723.0
2018-04-17 14:20:00,163.29,163.42,162.94,163.14,13465.0,163.29,163.42,162.94,163.14,13465.0
2018-04-17 14:25:00,163.08,163.21,162.98,163.16,4942.0,163.08,163.21,162.98,163.16,4942.0
2018-04-17 14:30:00,163.27,163.42,163.24,163.33,11331.0,163.27,163.42,163.24,163.33,11331.0
2018-04-17 14:35:00,163.35,163.63,163.31,163.53,37072.0,163.35,163.63,163.31,163.53,37072.0
2018-04-17 14:40:00,163.53,163.71,163.49,163.71,5400.0,163.53,163.71,163.49,163.71,5400.0
2018-04-17 14:45:00,163.72,163.76,163.6,163.62,6004.0,163.72,163.76,163.6,163.62,6004.0
2018-04-17 14:50:00,163.6,163.73,163.53,163.55,7615.0,163.6,163.73,163.53,163.55,7615.0
2018-04-17 14:55:00,163.55,163.77,163.53,163.73,22663.0,163.55,163.77,163.53,163.73,22663.0
2018-04-17 15:00:00,163.82,164.04,163.71,164.01,8742.0,163.82,164.04,163.71,164.01,8742.0
2018-04-17 15:05:00,164.06,164.25,164.01,164.08,14316.0,164.06,164.25,164.01,164.08,14316.0
2018-04-17 15:10:00,164.03,164.16,163.91,164.03,6933.0,164.03,164.16,163.91,164.03,6933.0
2018-04-17 15:15:00,163.96,164.21,163.9,164.21,16803.0,163.96,164.21,163.9,164.21,16803.0
2018-04-17 15:20:00,164.21,164.39,164.21,164.26,8440.0,164.21,164.39,164.21,164.26,8440.0
2018-04-17 15:25:00,164.23,164.51,164.22,164.45,12379.0,164.23,164.51,164.22,164.45,12379.0
2018-04-17 15:30:00,164.45,164.74,164.45,164.74,19648.0,164.45,164.74,164.45,164.74,19648.0
2018-04-17 15:35:00,164.74,165.2,164.71,165.13,35669.0,164.74,165.2,164.71,165.13,35669.0
2018-04-17 15:40:00,165.2,165.21,164.85,164.98,24334.0,165.2,165.21,164.85,164.98,24334.0
2018-04-17 15:45:00,164.97,165.26,164.86,165.26,38372.0,164.97,165.26,164.86,165.26,38372.0
2018-04-17 15:50:00,165.3,165.46,165.19,165.3,78091.0,165.3,165.46,165.19,165.3,78091.0
2018-04-17 15:55:00,165.31,165.31,164.88,164.98,89273.0,165.31,165.31,164.88,164.98,89273.0
2018-04-18 09:30:00,165.0,165.89,165.0,165.73,39789.0,165.0,165.89,165.0,165.73,39789.0
2018-04-18 09:35:00,165.82,166.12,164.51,164.51,28216.0,165.82,166.12,164.51,164.51,28216.0
2018-04-18 09:40:00,164.58,164.6,163.21,163.39,27035.0,164.58,164.6,163.21,163.39,27035.0
2018-04-18 09:45:00,163.12,163.7,162.94,163.64,39519.0,163.12,163.7,162.94,163.64,39519.0
2018-04-18 09:50:00,163.65,163.82,163.41,163.56,6904.0,163.65,163.82,163.41,163.56,6904.0
2018-04-18 09:55:00,163.52,163.93,163.37,163.75,13521.0,163.52,163.93,163.37,163.75,13521.0
2018-04-18 10:00:00,163.65,163.77,163.46,163.61,21530.0,163.65,163.77,163.46,163.61,21530.0
2018-04-18 10:05:00,163.5,164.31,163.5,164.31,15681.0,163.5,164.31,163.5,164.31,15681.0
2018-04-18 10:10:00,164.17,164.26,163.41,163.47,23276.0,164.17,164.26,163.41,163.47,23276.0
2018-04-18 10:15:00,163.46,163.75,163.39,163.64,14968.0,163.46,163.75,163.39,163.64,14968.0
2018-04-18 10:20:00,163.71,163.74,163.4,163.57,10752.0,163.71,163.74,163.4,163.57,10752.0
2018-04-18 10:25:00,163.59,163.68,163.5,163.68,4694.0,163.59,163.68,163.5,163.68,4694.0
2018-04-18 10:30:00,163.71,163.71,163.37,163.52,14600.0,163.71,163.71,163.37,163.52,14600.0
2018-04-18 10:35:00,163.5,163.83,163.4,163.47,10393.0,163.5,163.83,163.4,163.47,10393.0
2018-04-18 10:40:00,163.43,163.59,163.24,163.41,14860.0,163.43,163.59,163.24,163.41,14860.0
2018-04-18 10:45:00,163.47,163.53,163.08,163.15,11655.0,163.47,163.53,163.08,163.15,11655.0
2018-04-18 10:50:00,163.11,163.11,162.66,162.74,15294.0,163.11,163.11,162.66,162.74,15294.0
2018-04-18 10:55:00,162.67,162.96,162.66,162.96,11548.0,162.67,162.96,162.66,162.96,11548.0
2018-04-18 11:00:00,162.86,163.56,162.79,163.56,6958.0,162.86,163.56,162.79,163.56,6958.0
2018-04-18 11:05:00,163.62,163.79,163.54,163.54,5591.0,163.62,163.79,163.54,163.54,5591.0
2018-04-18 11:10:00,163.66,163.69,163.45,163.46,4668.0,163.66,163.69,163.45,163.46,4668.0
2018-04-18 11:15:00,163.48,163.56,163.22,163.45,7472.0,163.48,163.56,163.22,163.45,7472.0
2018-04-18 11:20:00,163.37,163.6,163.21,163.6,9600.0,163.37,163.6,163.21,163.6,9600.0
2018-04-18 11:25:00,163.46,163.7,163.41,163.46,4576.0,163.46,163.7,163.41,163.46,4576.0
2018-04-18 11:30:00,163.4,163.4,163.21,163.21,4687.0,163.4,163.4,163.21,163.21,4687.0
2018-04-18 11:35:00,163.23,163.45,163.12,163.45,11400.0,163.23,163.45,163.12,163.45,11400.0
2018-04-18 11:40:00,163.42,163.92,163.42,163.68,5772.0,163.42,163.92,163.42,163.68,5772.0
2018-04-18 11:45:00,163.65,163.65,163.48,163.58,5200.0,163.65,163.65,163.48,163.58,5200.0
2018-04-18 11:50:00,163.52,163.64,163.48,163.5,4825.0,163.52,163.64,163.48,163.5,4825.0
2018-04-18 11:55:00,163.56,163.61,163.23,163.33,7430.0,163.56,163.61,163.23,163.33,7430.0
2018-04-18 12:00:00,163.31,163.49,163.3,163.49,4361.0,163.31,163.49,163.3,163.49,4361.0
2018-04-18 12:05:00,163.44,163.55,163.39,163.51,5800.0,163.44,163.55,163.39,163.51,5800.0
2018-04-18 12:10:00,163.46,163.75,163.45,163.75,2800.0,163.46,163.75,163.45,163.75,2800.0
2018-04-18 12:15:00,163.72,163.91,163.68,163.85,3376.0,163.72,163.91,163.68,163.85,3376.0
2018-04-18 12:20:00,163.84,163.84,163.61,163.82,3052.0,163.84,163.84,163.61,163.82,3052.0
2018-04-18 12:25:00,163.77,163.86,163.71,163.76,3663.0,163.77,163.86,163.71,163.76,3663.0
2018-04-18 12:30:00,163.72,163.86,163.71,163.8,5710.0,163.72,163.86,163.71,163.8,5710.0
2018-04-18 12:35:00,163.8,163.91,163.69,163.81,13931.0,163.8,163.91,163.69,163.81,13931.0
2018-04-18 12:40:00,163.82,164.06,163.82,164.0,3890.0,163.82,164.06,163.82,164.0,3890.0
2018-04-18 12:45:00,163.99,164.16,163.99,164.03,3100.0,163.99,164.16,163.99,164.03,3100.0
2018-04-18 12:50:00,164.05,164.33,164.05,164.32,23620.0,164.05,164.33,164.05,164.32,23620.0
2018-04-18 12:55:00,164.32,164.59,164.32,164.56,4104.0,164.32,164.59,164.32,164.56,4104.0
2018-04-18 13:00:00,164.54,164.57,164.42,164.52,7500.0,164.54,164.57,164.42,164.52,7500.0
2018-04-18 13:05:00,164.54,164.65,164.44,164.57,36600.0,164.54,164.65,164.44,164.57,36600.0
2018-04-18 13:10:00,164.59,164.59,164.37,164.58,4681.0,164.59,164.59,164.37,164.58,4681.0
2018-04-18 13:15:00,164.59,164.63,164.41,164.52,6700.0,164.59,164.63,164.41,164.52,6700.0
2018-04-18 13:20:00,164.51,164.64,164.22,164.26,31106.0,164.51,164.64,164.22,164.26,31106.0
2018-04-18 13:25:00,164.21,164.33,164.21,164.31,2303.0,164.21,164.33,164.21,164.31,2303.0
2018-04-18 13:30:00,164.34,164.44,164.03,164.08,4726.0,164.34,164.44,164.03,164.08,4726.0
2018-04-18 13:35:00,164.12,164.12,163.89,163.9,8452.0,164.12,164.12,163.89,163.9,8452.0
2018-04-18 13:40:00,163.82,163.88,163.64,163.71,6010.0,163.82,163.88,163.64,163.71,6010.0
2018-04-18 13:45:00,163.71,163.76,163.62,163.66,2500.0,163.71,163.76,163.62,163.66,2500.0
2018-04-18 13:50:00,163.59,163.59,163.48,163.51,3600.0,163.59,163.59,163.48,163.51,3600.0
2018-04-18 13:55:00,163.49,163.61,163.31,163.31,3807.0,163.49,163.61,163.31,163.31,3807.0
2018-04-18 14:00:00,163.41,163.5,163.21,163.46,3700.0,163.41,163.5,163.21,163.46,3700.0
2018-04-18 14:05:00,163.57,164.04,163.57,163.89,6852.0,163.57,164.04,163.57,163.89,6852.0
2018-04-18 14:10:00,163.94,164.1,163.92,164.06,4363.0,163.94,164.1,163.92,164.06,4363.0
2018-04-18 14:15:00,164.13,164.2,164.11,164.14,1600.0,164.13,164.2,164.11,164.14,1600.0
2018-04-18 14:20:00,164.16,164.48,163.98,163.98,4405.0,164.16,164.48,163.98,163.98,4405.0
2018-04-18 14:25:00,164.12,164.33,164.12,164.22,1450.0,164.12,164.33,164.12,164.22,1450.0
2018-04-18 14:30:00,164.27,164.39,164.23,164.24,3100.0,164.27,164.39,164.23,164.24,3100.0
2018-04-18 14:35:00,164.2,164.28,163.97,164.11,3371.0,164.2,164.28,163.97,164.11,3371.0
2018-04-18 14:40:00,164.1,164.1,163.97,164.02,4109.0,164.1,164.1,163.97,164.02,4109.0
2018-04-18 14:45:00,164.02,164.19,163.96,164.14,4071.0,164.02,164.19,163.96,164.14,4071.0
2018-04-18 14:50:00,164.22,164.35,164.21,164.3,3400.0,164.22,164.35,164.21,164.3,3400.0
2018-04-18 14:55:00,164.34,164.39,163.91,164.01,4625.0,164.34,164.39,163.91,164.01,4625.0
2018-04-18 15:00:00,164.02,164.05,163.83,164.05,3606.0,164.02,164.05,163.83,164.05,3606.0
2018-04-18 15:05:00,164.06,164.16,163.99,163.99,3042.0,164.06,164.16,163.99,163.99,3042.0
2018-04-18 15:10:00,164.03,164.14,163.86,163.86,5700.0,164.03,164.14,163.86,163.86,5700.0
2018-04-18 15:15:00,163.84,164.08,163.84,164.08,3329.0,163.84,164.08,163.84,164.08,3329.0
2018-04-18 15:20:00,164.02,164.05,163.8,163.8,7111.0,164.02,164.05,163.8,163.8,7111.0
2018-04-18 15:25:00,163.81,163.88,163.66,163.78,4865.0,163.81,163.88,163.66,163.78,4865.0
2018-04-18 15:30:00,163.73,163.84,163.58,163.7,18284.0,163.73,163.84,163.58,163.7,18284.0
2018-04-18 15:35:00,163.66,163.79,163.65,163.67,21203.0,163.66,163.79,163.65,163.67,21203.0
2018-04-18 15:40:00,163.68,163.68,163.33,163.43,10902.0,163.68,163.68,163.33,163.43,10902.0
2018-04-18 15:45:00,163.44,163.52,163.34,163.44,15565.0,163.44,163.52,163.34,163.44,15565.0
2018-04-18 15:50:00,163.36,163.55,163.33,163.49,20283.0,163.36,163.55,163.33,163.49,20283.0
2018-04-18 15:55:00,163.5,163.56,163.28,163.37,38357.0,163.5,163.56,163.28,163.37,38357.0
2018-04-19 09:30:00,162.33,162.7,160.88,161.56,16322.0,162.33,162.7,160.88,161.56,16322.0
2018-04-19 09:35:00,162.28,162.71,162.28,162.71,2160.0,162.28,162.71,162.28,162.71,2160.0
2018-04-19 09:40:00,162.37,162.82,162.37,162.63,11268.0,162.37,162.82,162.37,162.63,11268.0
2018-04-19 09:45:00,162.61,162.62,162.39,162.47,2200.0,162.61,162.62,162.39,162.47,2200.0
2018-04-19 09:50:00,162.49,162.49,161.75,162.11,8304.0,162.49,162.49,161.75,162.11,8304.0
2018-04-19 09:55:00,162.2,162.22,161.85,161.9,13523.0,162.2,162.22,161.85,161.9,13523.0
2018-04-19 10:00:00,161.93,162.21,161.62,162.15,31575.0,161.93,162.21,161.62,162.15,31575.0
2018-04-19 10:05:00,162.1,162.1,161.48,161.84,9100.0,162.1,162.1,161.48,161.84,9100.0
2018-04-19 10:10:00,161.84,161.95,161.64,161.89,12075.0,161.84,161.95,161.64,161.89,12075.0
2018-04-19 10:15:00,161.85,162.48,161.85,162.14,9700.0,161.85,162.48,161.85,162.14,9700.0
2018-04-19 10:20:00,162.01,162.15,161.61,161.62,9162.0,162.01,162.15,161.61,161.62,9162.0
2018-04-19 10:25:00,161.63,161.77,161.48,161.49,7309.0,161.63,161.77,161.48,161.49,7309.0
2018-04-19 10:30:00,161.47,161.74,161.16,161.57,14015.0,161.47,161.74,161.16,161.57,14015.0
2018-04-19 10:35:00,161.57,161.69,161.28,161.68,10769.0,161.57,161.69,161.28,161.68,10769.0
2018-04-19 10:40:00,161.54,161.86,161.47,161.51,12569.0,161.54,161.86,161.47,161.51,12569.0
2018-04-19 10:45:00,161.52,161.58,161.27,161.47,6583.0,161.52,161.58,161.27,161.47,6583.0
2018-04-19 10:50:00,161.53,161.56,161.08,161.23,6710.0,161.53,161.56,161.08,161.23,6710.0
2018-04-19 10:55:00,161.21,161.22,160.91,161.16,8337.0,161.21,161.22,160.91,161.16,8337.0
2018-04-19 11:00:00,161.19,161.25,160.96,161.12,6506.0,161.19,161.25,160.96,161.12,6506.0
2018-04-19 11:05:00,161.13,161.26,160.94,161.04,7427.0,161.13,161.26,160.94,161.04,7427.0
2018-04-19 11:10:00,161.14,161.2,160.71,160.71,4333.0,161.14,161.2,160.71,160.71,4333.0
2018-04-19 11:15:00,160.61,161.0,160.6,160.95,4700.0,160.61,161.0,160.6,160.95,4700.0
2018-04-19 11:20:00,160.91,161.17,160.64,161.17,6159.0,160.91,161.17,160.64,161.17,6159.0
2018-04-19 11:25:00,161.25,161.25,160.74,161.01,18386.0,161.25,161.25,160.74,161.01,18386.0
2018-04-19 11:30:00,161.02,161.03,160.74,160.93,8205.0,161.02,161.03,160.74,160.93,8205.0
2018-04-19 11:35:00,160.93,160.93,160.55,160.56,3464.0,160.93,160.93,160.55,160.56,3464.0
2018-04-19 11:40:00,160.67,160.95,160.67,160.83,3100.0,160.67,160.95,160.67,160.83,3100.0
2018-04-19 11:45:00,160.94,160.94,160.62,160.71,4905.0,160.94,160.94,160.62,160.71,4905.0
2018-04-19 11:50:00,160.73,160.73,160.23,160.39,7000.0,160.73,160.73,160.23,160.39,7000.0
2018-04-19 11:55:00,160.45,160.54,160.26,160.42,3100.0,160.45,160.54,160.26,160.42,3100.0
2018-04-19 12:00:00,160.31,160.34,160.1,160.2,7195.0,160.31,160.34,160.1,160.2,7195.0
2018-04-19 12:05:00,160.1,160.16,159.79,159.93,11783.0,160.1,160.16,159.79,159.93,11783.0
2018-04-19 12:10:00,159.88,159.99,159.7,159.96,9913.0,159.88,159.99,159.7,159.96,9913.0
2018-04-19 12:15:00,160.0,160.3,159.98,160.06,19400.0,160.0,160.3,159.98,160.06,19400.0
2018-04-19 12:20:00,160.1,160.27,160.1,160.21,6060.0,160.1,160.27,160.1,160.21,6060.0
2018-04-19 12:25:00,160.2,160.28,159.99,159.99,13700.0,160.2,160.28,159.99,159.99,13700.0
2018-04-19 12:30:00,160.15,160.24,160.07,160.2,6004.0,160.15,160.24,160.07,160.2,6004.0
2018-04-19 12:35:00,160.2,160.23,159.91,160.11,3100.0,160.2,160.23,159.91,160.11,3100.0
2018-04-19 12:40:00,160.1,160.26,160.02,160.19,3300.0,160.1,160.26,160.02,160.19,3300.0
2018-04-19 12:45:00,160.17,160.35,160.13,160.24,15549.0,160.17,160.35,160.13,160.24,15549.0
2018-04-19 12:50:00,160.18,160.39,160.09,160.22,6600.0,160.18,160.39,160.09,160.22,6600.0
2018-04-19 12:55:00,160.22,160.24,159.99,160.0,5442.0,160.22,160.24,159.99,160.0,5442.0
2018-04-19 13:00:00,159.97,160.16,159.91,160.08,6110.0,159.97,160.16,159.91,160.08,6110.0
2018-04-19 13:05:00,160.07,160.2,160.0,160.03,4400.0,160.07,160.2,160.0,160.03,4400.0
2018-04-19 13:10:00,160.01,160.01,159.6,159.78,5397.0,160.01,160.01,159.6,159.78,5397.0
2018-04-19 13:15:00,159.63,159.84,159.55,159.62,6400.0,159.63,159.84,159.55,159.62,6400.0
2018-04-19 13:20:00,159.62,159.79,159.59,159.62,5600.0,159.62,159.79,159.59,159.62,5600.0
2018-04-19 13:25:00,159.61,159.7,159.55,159.61,3634.0,159.61,159.7,159.55,159.61,3634.0
2018-04-19 13:30:00,159.63,160.05,159.61,159.9,5577.0,159.63,160.05,159.61,159.9,5577.0
2018-04-19 13:35:00,159.91,160.12,159.77,160.02,11804.0,159.91,160.12,159.77,160.02,11804.0
2018-04-19 13:40:00,160.02,160.1,159.99,160.08,8986.0,160.02,160.1,159.99,160.08,8986.0
2018-04-19 13:45:00,160.08,160.08,159.93,159.94,5789.0,160.08,160.08,159.93,159.94,5789.0
2018-04-19 13:50:00,159.99,160.09,159.8,160.0,12934.0,159.99,160.09,159.8,160.0,12934.0
2018-04-19 13:55:00,160.0,160.0,159.68,159.75,6200.0,160.0,160.0,159.68,159.75,6200.0
2018-04-19 14:00:00,159.71,159.85,159.66,159.78,5562.0,159.71,159.85,159.66,159.78,5562.0
2018-04-19 14:05:00,159.73,159.94,159.71,159.86,6016.0,159.73,159.94,159.71,159.86,6016.0
2018-04-19 14:10:00,159.9,160.09,159.85,159.93,7313.0,159.9,160.09,159.85,159.93,7313.0
2018-04-19 14:15:00,159.81,159.88,159.1,159.18,27331.0,159.81,159.88,159.1,159.18,27331.0
2018-04-19 14:20:00,159.17,159.36,159.04,159.16,7474.0,159.17,159.36,159.04,159.16,7474.0
2018-04-19 14:25:00,159.16,159.37,159.12,159.35,8663.0,159.16,159.37,159.12,159.35,8663.0
2018-04-19 14:30:00,159.4,159.57,159.17,159.57,5537.0,159.4,159.57,159.17,159.57,5537.0
2018-04-19 14:35:00,159.59,159.9,159.49,159.9,5075.0,159.59,159.9,159.49,159.9,5075.0
2018-04-19 14:40:00,159.87,160.22,159.82,160.01,24734.0,159.87,160.22,159.82,160.01,24734.0
2018-04-19 14:45:00,160.02,160.22,159.86,159.9,4800.0,160.02,160.22,159.86,159.9,4800.0
2018-04-19 14:50:00,159.87,160.07,159.79,159.81,2702.0,159.87,160.07,159.79,159.81,2702.0
2018-04-19 14:55:00,159.88,160.04,159.8,159.93,12600.0,159.88,160.04,159.8,159.93,12600.0
2018-04-19 15:00:00,159.92,159.99,159.66,159.86,7074.0,159.92,159.99,159.66,159.86,7074.0
2018-04-19 15:05:00,159.79,159.99,159.64,159.94,9974.0,159.79,159.99,159.64,159.94,9974.0
2018-04-19 15:10:00,159.9,159.91,159.65,159.73,6756.0,159.9,159.91,159.65,159.73,6756.0
2018-04-19 15:15:00,159.66,159.71,159.33,159.61,11131.0,159.66,159.71,159.33,159.61,11131.0
2018-04-19 15:20:00,159.6,159.69,159.5,159.56,7752.0,159.6,159.69,159.5,159.56,7752.0
2018-04-19 15:25:00,159.57,159.58,159.46,159.49,8009.0,159.57,159.58,159.46,159.49,8009.0
2018-04-19 15:30:00,159.5,159.62,159.4,159.59,24234.0,159.5,159.62,159.4,159.59,24234.0
2018-04-19 15:35:00,159.74,160.15,159.68,159.87,28769.0,159.74,160.15,159.68,159.87,28769.0
2018-04-19 15:40:00,159.84,160.01,159.72,159.82,14647.0,159.84,160.01,159.72,159.82,14647.0
2018-04-19 15:45:00,159.77,159.86,159.56,159.81,19295.0,159.77,159.86,159.56,159.81,19295.0
2018-04-19 15:50:00,159.77,159.87,159.58,159.63,46678.0,159.77,159.87,159.58,159.63,46678.0
2018-04-19 15:55:00,159.63,159.73,159.34,159.55,108769.0,159.63,159.73,159.34,159.55,108769.0
2018-04-20 09:30:00,159.61,160.78,158.91,159.4,99004.0,159.61,160.78,158.91,159.4,99004.0
2018-04-20 09:35:00,159.3,159.52,158.83,158.84,29000.0,159.3,159.52,158.83,158.84,29000.0
2018-04-20 09:40:00,158.84,159.59,158.84,159.28,12760.0,158.84,159.59,158.84,159.28,12760.0
2018-04-20 09:45:00,159.37,159.75,159.25,159.55,8980.0,159.37,159.75,159.25,159.55,8980.0
2018-04-20 09:50:00,159.53,160.0,159.31,159.6,9343.0,159.53,160.0,159.31,159.6,9343.0
2018-04-20 09:55:00,159.62,159.66,159.12,159.13,7115.0,159.62,159.66,159.12,159.13,7115.0
2018-04-20 10:00:00,159.07,159.13,158.75,158.89,9967.0,159.07,159.13,158.75,158.89,9967.0
2018-04-20 10:05:00,158.84,158.89,158.58,158.59,22018.0,158.84,158.89,158.58,158.59,22018.0
2018-04-20 10:10:00,158.59,158.79,158.45,158.59,11721.0,158.59,158.79,158.45,158.59,11721.0
2018-04-20 10:15:00,158.59,159.11,158.59,159.11,5100.0,158.59,159.11,158.59,159.11,5100.0
2018-04-20 10:20:00,159.12,159.2,158.77,158.85,8996.0,159.12,159.2,158.77,158.85,8996.0
2018-04-20 10:25:00,158.79,159.27,158.68,159.21,9727.0,158.79,159.27,158.68,159.21,9727.0
2018-04-20 10:30:00,159.29,159.38,158.94,159.01,20284.0,159.29,159.38,158.94,159.01,20284.0
2018-04-20 10:35:00,158.93,159.19,158.47,159.19,10700.0,158.93,159.19,158.47,159.19,10700.0
2018-04-20 10:40:00,159.2,159.2,158.66,159.01,6979.0,159.2,159.2,158.66,159.01,6979.0
2018-04-20 10:45:00,159.09,159.13,158.29,158.4,8550.0,159.09,159.13,158.29,158.4,8550.0
2018-04-20 10:50:00,158.38,158.56,158.31,158.43,7800.0,158.38,158.56,158.31,158.43,7800.0
2018-04-20 10:55:00,158.4,158.92,158.39,158.78,4440.0,158.4,158.92,158.39,158.78,4440.0
2018-04-20 11:00:00,158.83,158.85,158.18,158.33,5237.0,158.83,158.85,158.18,158.33,5237.0
2018-04-20 11:05:00,158.21,158.36,158.1,158.16,6537.0,158.21,158.36,158.1,158.16,6537.0
2018-04-20 11:10:00,158.01,158.01,157.57,157.92,11133.0,158.01,158.01,157.57,157.92,11133.0
2018-04-20 11:15:00,157.9,158.29,157.81,158.18,2900.0,157.9,158.29,157.81,158.18,2900.0
2018-04-20 11:20:00,158.18,158.51,157.98,158.36,13482.0,158.18,158.51,157.98,158.36,13482.0
2018-04-20 11:25:00,158.48,158.49,158.12,158.12,1907.0,158.48,158.49,158.12,158.12,1907.0
2018-04-20 11:30:00,158.19,158.65,158.19,158.48,6600.0,158.19,158.65,158.19,158.48,6600.0
2018-04-20 11:35:00,158.59,158.82,158.31,158.45,9166.0,158.59,158.82,158.31,158.45,9166.0
2018-04-20 11:40:00,158.4,158.8,158.34,158.8,8364.0,158.4,158.8,158.34,158.8,8364.0
2018-04-20 11:45:00,158.74,158.88,158.65,158.83,6573.0,158.74,158.88,158.65,158.83,6573.0
2018-04-20 11:50:00,158.82,158.97,158.81,158.97,4974.0,158.82,158.97,158.81,158.97,4974.0
2018-04-20 11:55:00,158.89,158.89,158.67,158.83,5584.0,158.89,158.89,158.67,158.83,5584.0
2018-04-20 12:00:00,158.72,158.84,158.59,158.84,8664.0,158.72,158.84,158.59,158.84,8664.0
2018-04-20 12:05:00,158.68,158.97,158.68,158.92,3990.0,158.68,158.97,158.68,158.92,3990.0
2018-04-20 12:10:00,158.92,159.03,158.47,158.47,4299.0,158.92,159.03,158.47,158.47,4299.0
2018-04-20 12:15:00,158.52,158.53,158.18,158.3,19331.0,158.52,158.53,158.18,158.3,19331.0
2018-04-20 12:20:00,158.23,158.38,158.19,158.25,7991.0,158.23,158.38,158.19,158.25,7991.0
2018-04-20 12:25:00,158.26,158.46,158.22,158.33,16952.0,158.26,158.46,158.22,158.33,16952.0
2018-04-20 12:30:00,158.27,158.45,158.15,158.43,28350.0,158.27,158.45,158.15,158.43,28350.0
2018-04-20 12:35:00,158.41,158.66,158.34,158.5,7038.0,158.41,158.66,158.34,158.5,7038.0
2018-04-20 12:40:00,158.56,158.72,158.38,158.55,10787.0,158.56,158.72,158.38,158.55,10787.0
2018-04-20 12:45:00,158.48,158.82,158.48,158.73,7879.0,158.48,158.82,158.48,158.73,7879.0
2018-04-20 12:50:00,158.79,158.92,158.58,158.88,2837.0,158.79,158.92,158.58,158.88,2837.0
2018-04-20 12:55:00,158.95,158.99,158.6,158.7,6579.0,158.95,158.99,158.6,158.7,6579.0
2018-04-20 13:00:00,158.7,158.72,158.5,158.53,18417.0,158.7,158.72,158.5,158.53,18417.0
2018-04-20 13:05:00,158.61,158.73,158.54,158.55,18386.0,158.61,158.73,158.54,158.55,18386.0
2018-04-20 13:10:00,158.62,158.81,158.55,158.79,19911.0,158.62,158.81,158.55,158.79,19911.0
2018-04-20 13:15:00,158.81,158.83,158.3,158.36,10405.0,158.81,158.83,158.3,158.36,10405.0
2018-04-20 13:20:00,158.35,158.58,158.19,158.2,16536.0,158.35,158.58,158.19,158.2,16536.0
2018-04-20 13:25:00,158.28,158.42,158.21,158.42,3482.0,158.28,158.42,158.21,158.42,3482.0
2018-04-20 13:30:00,158.33,158.35,158.0,158.0,22559.0,158.33,158.35,158.0,158.0,22559.0
2018-04-20 13:35:00,157.99,158.1,157.9,158.0,27293.0,157.99,158.1,157.9,158.0,27293.0
2018-04-20 13:40:00,157.91,157.91,157.65,157.69,10251.0,157.91,157.91,157.65,157.69,10251.0
2018-04-20 13:45:00,157.7,157.91,157.61,157.71,9449.0,157.7,157.91,157.61,157.71,9449.0
2018-04-20 13:50:00,157.72,157.93,157.64,157.93,6172.0,157.72,157.93,157.64,157.93,6172.0
2018-04-20 13:55:00,157.82,157.86,157.67,157.71,8381.0,157.82,157.86,157.67,157.71,8381.0
2018-04-20 14:00:00,157.65,157.82,157.62,157.72,11904.0,157.65,157.82,157.62,157.72,11904.0
2018-04-20 14:05:00,157.71,157.83,157.6,157.82,5964.0,157.71,157.83,157.6,157.82,5964.0
2018-04-20 14:10:00,157.8,157.8,157.51,157.54,4766.0,157.8,157.8,157.51,157.54,4766.0
2018-04-20 14:15:00,157.5,157.63,157.45,157.46,7793.0,157.5,157.63,157.45,157.46,7793.0
2018-04-20 14:20:00,157.48,158.02,157.32,158.02,12723.0,157.48,158.02,157.32,158.02,12723.0
2018-04-20 14:25:00,158.03,158.03,157.71,157.84,6059.0,158.03,158.03,157.71,157.84,6059.0
2018-04-20 14:30:00,157.85,157.87,157.54,157.55,2300.0,157.85,157.87,157.54,157.55,2300.0
2018-04-20 14:35:00,157.49,157.49,157.2,157.3,19870.0,157.49,157.49,157.2,157.3,19870.0
2018-04-20 14:40:00,157.32,157.6,157.27,157.41,7100.0,157.32,157.6,157.27,157.41,7100.0
2018-04-20 14:45:00,157.35,157.48,157.21,157.21,6400.0,157.35,157.48,157.21,157.21,6400.0
2018-04-20 14:50:00,157.11,157.48,157.1,157.48,8558.0,157.11,157.48,157.1,157.48,8558.0
2018-04-20 14:55:00,157.38,157.9,157.38,157.62,8200.0,157.38,157.9,157.38,157.62,8200.0
2018-04-20 15:00:00,157.58,157.61,157.42,157.53,8993.0,157.58,157.61,157.42,157.53,8993.0
2018-04-20 15:05:00,157.53,157.53,157.11,157.11,8734.0,157.53,157.53,157.11,157.11,8734.0
2018-04-20 15:10:00,157.14,157.54,157.09,157.54,8737.0,157.14,157.54,157.09,157.54,8737.0
2018-04-20 15:15:00,157.5,157.5,157.23,157.28,4007.0,157.5,157.5,157.23,157.28,4007.0
2018-04-20 15:20:00,157.3,157.54,157.28,157.51,9417.0,157.3,157.54,157.28,157.51,9417.0
2018-04-20 15:25:00,157.55,157.66,157.37,157.5,5551.0,157.55,157.66,157.37,157.5,5551.0
2018-04-20 15:30:00,157.48,157.52,157.15,157.42,17167.0,157.48,157.52,157.15,157.42,17167.0
2018-04-20 15:35:00,157.4,157.95,157.4,157.95,10723.0,157.4,157.95,157.4,157.95,10723.0
2018-04-20 15:40:00,158.0,158.19,157.65,157.76,13651.0,158.0,158.19,157.65,157.76,13651.0
2018-04-20 15:45:00,157.8,157.82,157.59,157.81,15589.0,157.8,157.82,157.59,157.81,15589.0
2018-04-20 15:50:00,157.84,157.87,157.17,157.47,40180.0,157.84,157.87,157.17,157.47,40180.0
2018-04-20 15:55:00,157.49,158.19,157.49,158.16,98906.0,157.49,158.19,157.49,158.16,98906.0
2018-04-23 09:30:00,158.71,159.68,158.71,159.55,17429.0,158.71,159.68,158.71,159.55,17429.0
2018-04-23 09:35:00,159.55,159.55,158.96,158.97,10326.0,159.55,159.55,158.96,158.97,10326.0
2018-04-23 09:40:00,158.96,159.19,158.84,159.01,17480.0,158.96,159.19,158.84,159.01,17480.0
2018-04-23 09:45:00,158.96,159.5,158.86,159.36,5985.0,158.96,159.5,158.86,159.36,5985.0
2018-04-23 09:50:00,159.42,159.42,158.72,158.79,8000.0,159.42,159.42,158.72,158.79,8000.0
2018-04-23 09:55:00,158.84,159.5,158.83,159.5,5500.0,158.84,159.5,158.83,159.5,5500.0
2018-04-23 10:00:00,159.44,159.44,158.73,158.78,17241.0,159.44,159.44,158.73,158.78,17241.0
2018-04-23 10:05:00,158.77,158.85,158.43,158.81,9109.0,158.77,158.85,158.43,158.81,9109.0
2018-04-23 10:10:00,158.92,159.15,158.71,158.81,7046.0,158.92,159.15,158.71,158.81,7046.0
2018-04-23 10:15:00,158.86,159.34,158.77,159.18,21655.0,158.86,159.34,158.77,159.18,21655.0
2018-04-23 10:20:00,159.25,159.51,159.15,159.43,10983.0,159.25,159.51,159.15,159.43,10983.0
2018-04-23 10:25:00,159.4,159.55,159.25,159.36,7240.0,159.4,159.55,159.25,159.36,7240.0
2018-04-23 10:30:00,159.36,159.55,159.23,159.49,7500.0,159.36,159.55,159.23,159.49,7500.0
2018-04-23 10:35:00,159.49,159.49,158.94,159.32,8724.0,159.49,159.49,158.94,159.32,8724.0
2018-04-23 10:40:00,159.31,159.51,159.13,159.51,8500.0,159.31,159.51,159.13,159.51,8500.0
2018-04-23 10:45:00,159.49,159.94,159.37,159.82,15808.0,159.49,159.94,159.37,159.82,15808.0
2018-04-23 10:50:00,159.84,159.93,159.71,159.84,12450.0,159.84,159.93,159.71,159.84,12450.0
2018-04-23 10:55:00,159.89,160.05,159.8,159.98,21011.0,159.89,160.05,159.8,159.98,21011.0
2018-04-23 11:00:00,159.92,160.08,159.8,159.92,13000.0,159.92,160.08,159.8,159.92,13000.0
2018-04-23 11:05:00,159.93,159.99,159.74,159.89,5912.0,159.93,159.99,159.74,159.89,5912.0
2018-04-23 11:10:00,159.95,160.13,159.85,159.93,17086.0,159.95,160.13,159.85,159.93,17086.0
2018-04-23 11:15:00,159.95,160.03,159.79,159.84,8842.0,159.95,160.03,159.79,159.84,8842.0
2018-04-23 11:20:00,159.92,160.05,159.89,159.89,8000.0,159.92,160.05,159.89,159.89,8000.0
2018-04-23 11:25:00,159.84,160.0,159.74,160.0,5667.0,159.84,160.0,159.74,160.0,5667.0
2018-04-23 11:30:00,159.99,160.12,159.64,159.71,11533.0,159.99,160.12,159.64,159.71,11533.0
2018-04-23 11:35:00,159.69,159.79,159.59,159.68,7870.0,159.69,159.79,159.59,159.68,7870.0
2018-04-23 11:40:00,159.69,159.84,159.58,159.62,5300.0,159.69,159.84,159.58,159.62,5300.0
2018-04-23 11:45:00,159.61,159.61,159.06,159.1,11741.0,159.61,159.61,159.06,159.1,11741.0
2018-04-23 11:50:00,159.05,159.25,158.99,159.25,7700.0,159.05,159.25,158.99,159.25,7700.0
2018-04-23 11:55:00,159.3,159.38,159.18,159.37,7100.0,159.3,159.38,159.18,159.37,7100.0
2018-04-23 12:00:00,159.37,159.38,159.07,159.07,5313.0,159.37,159.38,159.07,159.07,5313.0
2018-04-23 12:05:00,159.0,159.14,158.83,158.87,7700.0,159.0,159.14,158.83,158.87,7700.0
2018-04-23 12:10:00,158.88,158.94,158.64,158.65,5400.0,158.88,158.94,158.64,158.65,5400.0
2018-04-23 12:15:00,158.58,158.66,158.38,158.38,7515.0,158.58,158.66,158.38,158.38,7515.0
2018-04-23 12:20:00,158.38,158.48,158.15,158.15,5884.0,158.38,158.48,158.15,158.15,5884.0
2018-04-23 12:25:00,158.15,158.43,158.14,158.26,6200.0,158.15,158.43,158.14,158.26,6200.0
2018-04-23 12:30:00,158.28,158.44,158.23,158.24,7000.0,158.28,158.44,158.23,158.24,7000.0
2018-04-23 12:35:00,158.24,158.24,158.06,158.09,19621.0,158.24,158.24,158.06,158.09,19621.0
2018-04-23 12:40:00,158.09,158.28,158.08,158.14,4200.0,158.09,158.28,158.08,158.14,4200.0
2018-04-23 12:45:00,158.14,158.26,158.02,158.06,4427.0,158.14,158.26,158.02,158.06,4427.0
2018-04-23 12:50:00,158.01,158.29,158.01,158.29,5000.0,158.01,158.29,158.01,158.29,5000.0
2018-04-23 12:55:00,158.22,158.23,157.84,158.11,7331.0,158.22,158.23,157.84,158.11,7331.0
2018-04-23 13:00:00,158.04,158.16,158.01,158.16,5700.0,158.04,158.16,158.01,158.16,5700.0
2018-04-23 13:05:00,158.1,158.17,158.05,158.07,3527.0,158.1,158.17,158.05,158.07,3527.0
2018-04-23 13:10:00,158.12,158.41,158.12,158.35,4420.0,158.12,158.41,158.12,158.35,4420.0
2018-04-23 13:15:00,158.37,158.37,158.1,158.19,4425.0,158.37,158.37,158.1,158.19,4425.0
2018-04-23 13:20:00,158.24,158.35,158.19,158.26,4200.0,158.24,158.35,158.19,158.26,4200.0
2018-04-23 13:25:00,158.25,158.47,158.24,158.44,3900.0,158.25,158.47,158.24,158.44,3900.0
2018-04-23 13:30:00,158.47,158.62,158.37,158.38,5600.0,158.47,158.62,158.37,158.38,5600.0
2018-04-23 13:35:00,158.41,158.62,158.41,158.57,3500.0,158.41,158.62,158.41,158.57,3500.0
2018-04-23 13:40:00,158.57,158.57,158.06,158.14,5900.0,158.57,158.57,158.06,158.14,5900.0
2018-04-23 13:45:00,158.14,158.31,158.13,158.28,3500.0,158.14,158.31,158.13,158.28,3500.0
2018-04-23 13:50:00,158.3,158.6,158.25,158.6,3019.0,158.3,158.6,158.25,158.6,3019.0
2018-04-23 13:55:00,158.62,158.76,158.52,158.57,5421.0,158.62,158.76,158.52,158.57,5421.0
2018-04-23 14:00:00,158.51,158.51,158.16,158.16,6727.0,158.51,158.51,158.16,158.16,6727.0
2018-04-23 14:05:00,158.14,158.16,157.86,157.86,7148.0,158.14,158.16,157.86,157.86,7148.0
2018-04-23 14:10:00,157.87,158.31,157.74,157.83,6315.0,157.87,158.31,157.74,157.83,6315.0
2018-04-23 14:15:00,157.75,158.11,157.74,158.11,4650.0,157.75,158.11,157.74,158.11,4650.0
2018-04-23 14:20:00,158.12,158.18,157.89,158.17,5500.0,158.12,158.18,157.89,158.17,5500.0
2018-04-23 14:25:00,158.16,158.25,157.99,158.25,4300.0,158.16,158.25,157.99,158.25,4300.0
2018-04-23 14:30:00,158.14,158.14,157.93,157.98,3500.0,158.14,158.14,157.93,157.98,3500.0
2018-04-23 14:35:00,157.93,158.05,157.86,158.05,4000.0,157.93,158.05,157.86,158.05,4000.0
2018-04-23 14:40:00,158.02,158.31,158.02,158.31,6356.0,158.02,158.31,158.02,158.31,6356.0
2018-04-23 14:45:00,158.22,158.28,158.1,158.16,12998.0,158.22,158.28,158.1,158.16,12998.0
2018-04-23 14:50:00,158.11,158.11,157.87,157.88,5718.0,158.11,158.11,157.87,157.88,5718.0
2018-04-23 14:55:00,157.9,158.02,157.85,158.0,5995.0,157.9,158.02,157.85,158.0,5995.0
2018-04-23 15:00:00,157.94,158.33,157.94,158.33,4000.0,157.94,158.33,157.94,158.33,4000.0
2018-04-23 15:05:00,158.33,158.48,158.21,158.4,8500.0,158.33,158.48,158.21,158.4,8500.0
2018-04-23 15:10:00,158.4,158.64,158.39,158.51,6866.0,158.4,158.64,158.39,158.51,6866.0
2018-04-23 15:15:00,158.48,158.66,158.42,158.62,7010.0,158.48,158.66,158.42,158.62,7010.0
2018-04-23 15:20:00,158.6,158.95,158.53,158.59,9827.0,158.6,158.95,158.53,158.59,9827.0
2018-04-23 15:25:00,158.57,158.8,158.57,158.8,10680.0,158.57,158.8,158.57,158.8,10680.0
2018-04-23 15:30:00,158.81,158.94,158.76,158.9,10080.0,158.81,158.94,158.76,158.9,10080.0
2018-04-23 15:35:00,158.92,158.92,158.68,158.76,13683.0,158.92,158.92,158.68,158.76,13683.0
2018-04-23 15:40:00,158.75,158.84,158.59,158.73,15312.0,158.75,158.84,158.59,158.73,15312.0
2018-04-23 15:45:00,158.77,158.9,158.71,158.86,18484.0,158.77,158.9,158.71,158.86,18484.0
2018-04-23 15:50:00,158.84,158.95,158.72,158.83,24479.0,158.84,158.95,158.72,158.83,24479.0
2018-04-23 15:55:00,158.83,158.92,158.67,158.7,42621.0,158.83,158.92,158.67,158.7,42621.0
2018-04-24 09:30:00,160.27,160.5,159.05,159.05,31953.0,160.27,160.5,159.05,159.05,31953.0
2018-04-24 09:35:00,159.09,159.3,158.83,159.16,8055.0,159.09,159.3,158.83,159.16,8055.0
2018-04-24 09:40:00,159.22,159.41,158.89,159.29,19970.0,159.22,159.41,158.89,159.29,19970.0
2018-04-24 09:45:00,159.17,159.41,158.86,158.94,7117.0,159.17,159.41,158.86,158.94,7117.0
2018-04-24 09:50:00,158.89,158.89,158.26,158.38,7150.0,158.89,158.89,158.26,158.38,7150.0
2018-04-24 09:55:00,158.36,158.7,158.2,158.49,12712.0,158.36,158.7,158.2,158.49,12712.0
2018-04-24 10:00:00,158.53,158.63,158.4,158.49,10405.0,158.53,158.63,158.4,158.49,10405.0
2018-04-24 10:05:00,158.49,158.56,158.33,158.51,18248.0,158.49,158.56,158.33,158.51,18248.0
2018-04-24 10:10:00,158.55,159.01,158.46,158.51,17016.0,158.55,159.01,158.46,158.51,17016.0
2018-04-24 10:15:00,158.52,158.57,157.77,157.9,13785.0,158.52,158.57,157.77,157.9,13785.0
2018-04-24 10:20:00,157.85,158.13,157.36,157.43,4800.0,157.85,158.13,157.36,157.43,4800.0
2018-04-24 10:25:00,157.45,157.85,157.44,157.52,4100.0,157.45,157.85,157.44,157.52,4100.0
2018-04-24 10:30:00,157.54,157.75,157.04,157.3,6600.0,157.54,157.75,157.04,157.3,6600.0
2018-04-24 10:35:00,157.17,157.6,157.17,157.54,5050.0,157.17,157.6,157.17,157.54,5050.0
2018-04-24 10:40:00,157.62,157.68,157.45,157.65,4600.0,157.62,157.68,157.45,157.65,4600.0
2018-04-24 10:45:00,157.69,158.0,157.59,158.0,8424.0,157.69,158.0,157.59,158.0,8424.0
2018-04-24 10:50:00,158.07,158.2,157.98,158.05,9199.0,158.07,158.2,157.98,158.05,9199.0
2018-04-24 10:55:00,157.99,158.3,157.8,157.8,11069.0,157.99,158.3,157.8,157.8,11069.0
2018-04-24 11:00:00,157.8,158.02,157.77,157.93,15700.0,157.8,158.02,157.77,157.93,15700.0
2018-04-24 11:05:00,157.93,158.16,157.83,158.14,10300.0,157.93,158.16,157.83,158.14,10300.0
2018-04-24 11:10:00,158.14,158.15,157.85,158.07,12287.0,158.14,158.15,157.85,158.07,12287.0
2018-04-24 11:15:00,158.04,158.15,157.7,157.86,7723.0,158.04,158.15,157.7,157.86,7723.0
2018-04-24 11:20:00,157.92,158.15,157.72,157.72,6538.0,157.92,158.15,157.72,157.72,6538.0
2018-04-24 11:25:00,157.65,158.01,157.65,158.0,7747.0,157.65,158.01,157.65,158.0,7747.0
2018-04-24 11:30:00,158.0,158.04,157.64,157.91,10793.0,158.0,158.04,157.64,157.91,10793.0
2018-04-24 11:35:00,157.95,158.18,157.91,158.06,12025.0,157.95,158.18,157.91,158.06,12025.0
2018-04-24 11:40:00,158.15,158.47,158.15,158.3,19056.0,158.15,158.47,158.15,158.3,19056.0
2018-04-24 11:45:00,158.33,158.41,157.87,158.07,15770.0,158.33,158.41,157.87,158.07,15770.0
2018-04-24 11:50:00,158.08,158.15,157.76,157.81,3613.0,158.08,158.15,157.76,157.81,3613.0
2018-04-24 11:55:00,157.81,158.0,157.8,157.81,8764.0,157.81,158.0,157.8,157.81,8764.0
2018-04-24 12:00:00,157.68,157.85,157.61,157.81,5201.0,157.68,157.85,157.61,157.81,5201.0
2018-04-24 12:05:00,157.86,157.99,157.73,157.75,3900.0,157.86,157.99,157.73,157.75,3900.0
2018-04-24 12:10:00,157.79,157.94,157.72,157.72,7600.0,157.79,157.94,157.72,157.72,7600.0
2018-04-24 12:15:00,157.71,157.74,157.55,157.59,4900.0,157.71,157.74,157.55,157.59,4900.0
2018-04-24 12:20:00,157.64,157.84,157.58,157.75,7475.0,157.64,157.84,157.58,157.75,7475.0
2018-04-24 12:25:00,157.75,157.83,157.44,157.59,9250.0,157.75,157.83,157.44,157.59,9250.0
2018-04-24 12:30:00,157.48,157.51,157.24,157.24,5600.0,157.48,157.51,157.24,157.24,5600.0
2018-04-24 12:35:00,157.2,157.25,157.06,157.09,5079.0,157.2,157.25,157.06,157.09,5079.0
2018-04-24 12:40:00,157.11,157.11,156.78,156.88,8859.0,157.11,157.11,156.78,156.88,8859.0
2018-04-24 12:45:00,156.8,157.07,156.8,157.07,25195.0,156.8,157.07,156.8,157.07,25195.0
2018-04-24 12:50:00,157.1,157.45,157.09,157.09,5500.0,157.1,157.45,157.09,157.09,5500.0
2018-04-24 12:55:00,157.15,157.18,156.64,156.64,10020.0,157.15,157.18,156.64,156.64,10020.0
2018-04-24 13:00:00,156.7,156.96,156.67,156.96,9598.0,156.7,156.96,156.67,156.96,9598.0
2018-04-24 13:05:00,157.01,157.24,156.88,157.24,4000.0,157.01,157.24,156.88,157.24,4000.0
2018-04-24 13:10:00,157.25,157.47,157.18,157.3,7230.0,157.25,157.47,157.18,157.3,7230.0
2018-04-24 13:15:00,157.26,157.51,157.11,157.14,5541.0,157.26,157.51,157.11,157.14,5541.0
2018-04-24 13:20:00,157.12,157.21,156.84,157.0,6639.0,157.12,157.21,156.84,157.0,6639.0
2018-04-24 13:25:00,157.05,157.13,156.87,156.93,2899.0,157.05,157.13,156.87,156.93,2899.0
2018-04-24 13:30:00,156.9,157.16,156.82,156.82,14550.0,156.9,157.16,156.82,156.82,14550.0
2018-04-24 13:35:00,156.81,156.97,156.48,156.55,13427.0,156.81,156.97,156.48,156.55,13427.0
2018-04-24 13:40:00,156.44,156.65,156.39,156.39,7047.0,156.44,156.65,156.39,156.39,7047.0
2018-04-24 13:45:00,156.39,156.54,156.31,156.35,5790.0,156.39,156.54,156.31,156.35,5790.0
2018-04-24 13:50:00,156.31,156.31,155.69,155.86,6973.0,156.31,156.31,155.69,155.86,6973.0
2018-04-24 13:55:00,155.89,156.01,155.66,155.97,14473.0,155.89,156.01,155.66,155.97,14473.0
2018-04-24 14:00:00,156.0,156.0,155.4,155.4,13881.0,156.0,156.0,155.4,155.4,13881.0
2018-04-24 14:05:00,155.19,155.44,155.12,155.44,11270.0,155.19,155.44,155.12,155.44,11270.0
2018-04-24 14:10:00,155.43,155.45,155.23,155.23,11495.0,155.43,155.45,155.23,155.23,11495.0
2018-04-24 14:15:00,155.18,155.18,154.73,155.0,17036.0,155.18,155.18,154.73,155.0,17036.0
2018-04-24 14:20:00,155.0,156.04,154.97,155.85,15760.0,155.0,156.04,154.97,155.85,15760.0
2018-04-24 14:25:00,155.75,155.78,154.92,154.96,12669.0,155.75,155.78,154.92,154.96,12669.0
2018-04-24 14:30:00,155.03,155.48,155.03,155.39,10515.0,155.03,155.48,155.03,155.39,10515.0
2018-04-24 14:35:00,155.46,155.54,154.77,154.8,13526.0,155.46,155.54,154.77,154.8,13526.0
2018-04-24 14:40:00,154.93,155.85,154.93,155.83,17068.0,154.93,155.85,154.93,155.83,17068.0
2018-04-24 14:45:00,155.9,156.01,155.46,155.58,12451.0,155.9,156.01,155.46,155.58,12451.0
2018-04-24 14:50:00,155.73,155.82,155.19,155.42,8407.0,155.73,155.82,155.19,155.42,8407.0
2018-04-24 14:55:00,155.43,155.62,155.39,155.44,5434.0,155.43,155.62,155.39,155.44,5434.0
2018-04-24 15:00:00,155.56,155.87,155.43,155.8,15028.0,155.56,155.87,155.43,155.8,15028.0
2018-04-24 15:05:00,155.79,155.95,155.71,155.74,6946.0,155.79,155.95,155.71,155.74,6946.0
2018-04-24 15:10:00,155.75,156.0,155.65,156.0,9389.0,155.75,156.0,155.65,156.0,9389.0
2018-04-24 15:15:00,156.06,156.28,155.9,155.9,14761.0,156.06,156.28,155.9,155.9,14761.0
2018-04-24 15:20:00,155.89,156.14,155.78,156.07,10990.0,155.89,156.14,155.78,156.07,10990.0
2018-04-24 15:25:00,156.06,156.09,155.63,155.68,6178.0,156.06,156.09,155.63,155.68,6178.0
2018-04-24 15:30:00,155.65,155.65,155.12,155.15,13897.0,155.65,155.65,155.12,155.15,13897.0
2018-04-24 15:35:00,155.1,155.14,154.91,155.01,12360.0,155.1,155.14,154.91,155.01,12360.0
2018-04-24 15:40:00,154.96,155.39,154.89,154.99,13876.0,154.96,155.39,154.89,154.99,13876.0
2018-04-24 15:45:00,155.04,155.89,155.0,155.72,19754.0,155.04,155.89,155.0,155.72,19754.0
2018-04-24 15:50:00,155.78,156.0,155.6,155.88,26068.0,155.78,156.0,155.6,155.88,26068.0
2018-04-24 15:55:00,155.9,156.0,155.48,155.68,69716.0,155.9,156.0,155.48,155.68,69716.0
2018-04-25 09:30:00,155.49,156.16,155.47,155.67,17412.0,155.49,156.16,155.47,155.67,17412.0
2018-04-25 09:35:00,155.8,155.84,155.32,155.37,14174.0,155.8,155.84,155.32,155.37,14174.0
2018-04-25 09:40:00,155.35,155.35,154.21,154.38,9750.0,155.35,155.35,154.21,154.38,9750.0
2018-04-25 09:45:00,154.31,155.02,154.17,155.02,7746.0,154.31,155.02,154.17,155.02,7746.0
2018-04-25 09:50:00,154.95,155.52,154.79,155.0,17003.0,154.95,155.52,154.79,155.0,17003.0
2018-04-25 09:55:00,155.0,155.01,154.27,154.53,4580.0,155.0,155.01,154.27,154.53,4580.0
2018-04-25 10:00:00,154.44,154.83,154.13,154.39,9595.0,154.44,154.83,154.13,154.39,9595.0
2018-04-25 10:05:00,154.48,154.7,154.32,154.45,17795.0,154.48,154.7,154.32,154.45,17795.0
2018-04-25 10:10:00,154.45,155.01,154.43,154.67,10303.0,154.45,155.01,154.43,154.67,10303.0
2018-04-25 10:15:00,154.75,154.85,154.48,154.56,11675.0,154.75,154.85,154.48,154.56,11675.0
2018-04-25 10:20:00,154.63,154.89,154.39,154.87,15476.0,154.63,154.89,154.39,154.87,15476.0
2018-04-25 10:25:00,154.92,155.21,154.88,155.13,15520.0,154.92,155.21,154.88,155.13,15520.0
2018-04-25 10:30:00,155.19,156.06,155.18,155.86,14954.0,155.19,156.06,155.18,155.86,14954.0
2018-04-25 10:35:00,155.86,156.32,155.75,156.22,14652.0,155.86,156.32,155.75,156.22,14652.0
2018-04-25 10:40:00,156.22,156.3,155.88,156.17,8624.0,156.22,156.3,155.88,156.17,8624.0
2018-04-25 10:45:00,156.14,156.38,156.09,156.38,9482.0,156.14,156.38,156.09,156.38,9482.0
2018-04-25 10:50:00,156.28,156.28,155.76,155.81,7800.0,156.28,156.28,155.76,155.81,7800.0
2018-04-25 10:55:00,155.8,156.25,155.72,156.13,10959.0,155.8,156.25,155.72,156.13,10959.0
2018-04-25 11:00:00,156.17,156.71,156.17,156.71,7806.0,156.17,156.71,156.17,156.71,7806.0
2018-04-25 11:05:00,156.69,156.8,156.55,156.71,9047.0,156.69,156.8,156.55,156.71,9047.0
2018-04-25 11:10:00,156.75,157.35,156.67,157.35,14375.0,156.75,157.35,156.67,157.35,14375.0
2018-04-25 11:15:00,157.3,157.42,156.84,156.88,7300.0,157.3,157.42,156.84,156.88,7300.0
2018-04-25 11:20:00,156.91,157.02,156.84,156.93,4232.0,156.91,157.02,156.84,156.93,4232.0
2018-04-25 11:25:00,156.83,156.91,156.55,156.81,5609.0,156.83,156.91,156.55,156.81,5609.0
2018-04-25 11:30:00,156.81,156.81,156.06,156.21,5930.0,156.81,156.81,156.06,156.21,5930.0
2018-04-25 11:35:00,156.28,156.29,155.61,155.7,6502.0,156.28,156.29,155.61,155.7,6502.0
2018-04-25 11:40:00,155.7,155.77,155.4,155.72,7900.0,155.7,155.77,155.4,155.72,7900.0
2018-04-25 11:45:00,155.72,155.78,155.34,155.36,4718.0,155.72,155.78,155.34,155.36,4718.0
2018-04-25 11:50:00,155.32,155.5,155.22,155.5,5840.0,155.32,155.5,155.22,155.5,5840.0
2018-04-25 11:55:00,155.49,155.49,154.89,154.89,7699.0,155.49,155.49,154.89,154.89,7699.0
2018-04-25 12:00:00,154.84,155.01,154.76,154.78,5639.0,154.84,155.01,154.76,154.78,5639.0
2018-04-25 12:05:00,154.78,154.85,154.57,154.79,6100.0,154.78,154.85,154.57,154.79,6100.0
2018-04-25 12:10:00,154.81,154.81,154.52,154.62,12000.0,154.81,154.81,154.52,154.62,12000.0
2018-04-25 12:15:00,154.64,155.09,154.47,155.09,18859.0,154.64,155.09,154.47,155.09,18859.0
2018-04-25 12:20:00,155.08,155.14,154.78,154.85,8649.0,155.08,155.14,154.78,154.85,8649.0
2018-04-25 12:25:00,154.87,154.99,154.4,154.51,17862.0,154.87,154.99,154.4,154.51,17862.0
2018-04-25 12:30:00,154.5,154.89,154.34,154.89,8909.0,154.5,154.89,154.34,154.89,8909.0
2018-04-25 12:35:00,154.87,155.37,154.71,155.37,7710.0,154.87,155.37,154.71,155.37,7710.0
2018-04-25 12:40:00,155.37,155.43,155.22,155.22,4704.0,155.37,155.43,155.22,155.22,4704.0
2018-04-25 12:45:00,155.24,155.38,155.15,155.15,5000.0,155.24,155.38,155.15,155.15,5000.0
2018-04-25 12:50:00,155.18,155.25,154.99,155.01,3400.0,155.18,155.25,154.99,155.01,3400.0
2018-04-25 12:55:00,155.1,155.19,154.94,155.12,10345.0,155.1,155.19,154.94,155.12,10345.0
2018-04-25 13:00:00,155.03,155.53,155.03,155.33,18478.0,155.03,155.53,155.03,155.33,18478.0
2018-04-25 13:05:00,155.35,155.76,155.3,155.65,5131.0,155.35,155.76,155.3,155.65,5131.0
2018-04-25 13:10:00,155.54,155.54,155.23,155.28,9721.0,155.54,155.54,155.23,155.28,9721.0
2018-04-25 13:15:00,155.3,155.35,155.03,155.03,3700.0,155.3,155.35,155.03,155.03,3700.0
2018-04-25 13:20:00,155.09,155.18,154.85,154.85,5300.0,155.09,155.18,154.85,154.85,5300.0
2018-04-25 13:25:00,154.89,155.12,154.82,155.12,11466.0,154.89,155.12,154.82,155.12,11466.0
2018-04-25 13:30:00,155.1,155.7,155.1,155.65,10229.0,155.1,155.7,155.1,155.65,10229.0
2018-04-25 13:35:00,155.63,155.64,155.38,155.38,7658.0,155.63,155.64,155.38,155.38,7658.0
2018-04-25 13:40:00,155.51,155.81,155.44,155.58,6400.0,155.51,155.81,155.44,155.58,6400.0
2018-04-25 13:45:00,155.57,155.57,155.32,155.34,5388.0,155.57,155.57,155.32,155.34,5388.0
2018-04-25 13:50:00,155.36,155.67,155.31,155.67,5264.0,155.36,155.67,155.31,155.67,5264.0
2018-04-25 13:55:00,155.7,155.8,155.54,155.54,5300.0,155.7,155.8,155.54,155.54,5300.0
2018-04-25 14:00:00,155.57,155.57,155.17,155.29,4638.0,155.57,155.57,155.17,155.29,4638.0
2018-04-25 14:05:00,155.23,155.55,155.17,155.4,7422.0,155.23,155.55,155.17,155.4,7422.0
2018-04-25 14:10:00,155.25,155.48,155.07,155.08,5838.0,155.25,155.48,155.07,155.08,5838.0
2018-04-25 14:15:00,155.16,155.19,154.98,155.15,6733.0,155.16,155.19,154.98,155.15,6733.0
2018-04-25 14:20:00,155.13,155.13,154.64,154.64,24486.0,155.13,155.13,154.64,154.64,24486.0
2018-04-25 14:25:00,154.7,154.87,154.7,154.7,6519.0,154.7,154.87,154.7,154.7,6519.0
2018-04-25 14:30:00,154.62,155.11,154.56,155.06,7350.0,154.62,155.11,154.56,155.06,7350.0
2018-04-25 14:35:00,155.07,155.33,155.01,155.11,10285.0,155.07,155.33,155.01,155.11,10285.0
2018-04-25 14:40:00,155.11,155.19,154.98,155.19,10631.0,155.11,155.19,154.98,155.19,10631.0
2018-04-25 14:45:00,155.21,155.31,155.09,155.2,23200.0,155.21,155.31,155.09,155.2,23200.0
2018-04-25 14:50:00,155.17,155.31,155.1,155.18,20814.0,155.17,155.31,155.1,155.18,20814.0
2018-04-25 14:55:00,155.14,155.46,155.05,155.46,24882.0,155.14,155.46,155.05,155.46,24882.0
2018-04-25 15:00:00,155.39,155.59,155.39,155.53,12712.0,155.39,155.59,155.39,155.53,12712.0
2018-04-25 15:05:00,155.59,155.59,155.09,155.09,9980.0,155.59,155.59,155.09,155.09,9980.0
2018-04-25 15:10:00,155.14,155.41,155.12,155.41,9550.0,155.14,155.41,155.12,155.41,9550.0
2018-04-25 15:15:00,155.39,155.44,154.97,155.02,12385.0,155.39,155.44,154.97,155.02,12385.0
2018-04-25 15:20:00,155.02,155.08,154.89,155.02,12063.0,155.02,155.08,154.89,155.02,12063.0
2018-04-25 15:25:00,155.03,155.15,154.86,154.94,8540.0,155.03,155.15,154.86,154.94,8540.0
2018-04-25 15:30:00,154.93,155.3,154.81,155.08,10245.0,154.93,155.3,154.81,155.08,10245.0
2018-04-25 15:35:00,155.09,155.14,154.6,154.6,11563.0,155.09,155.14,154.6,154.6,11563.0
2018-04-25 15:40:00,154.67,154.84,154.64,154.73,15220.0,154.67,154.84,154.64,154.73,15220.0
2018-04-25 15:45:00,154.74,154.85,154.58,154.78,18449.0,154.74,154.85,154.58,154.78,18449.0
2018-04-25 15:50:00,154.75,154.96,154.58,154.78,25966.0,154.75,154.96,154.58,154.78,25966.0
2018-04-25 15:55:00,154.78,155.27,154.78,155.15,58359.0,154.78,155.27,154.78,155.15,58359.0
2018-04-26 09:30:00,156.6,156.75,155.99,156.04,21297.0,156.6,156.75,155.99,156.04,21297.0
2018-04-26 09:35:00,156.02,156.33,155.83,156.06,13222.0,156.02,156.33,155.83,156.06,13222.0
2018-04-26 09:40:00,156.17,156.75,155.91,156.75,19900.0,156.17,156.75,155.91,156.75,19900.0
2018-04-26 09:45:00,156.71,157.68,156.7,157.6,24640.0,156.71,157.68,156.7,157.6,24640.0
2018-04-26 09:50:00,157.42,158.0,157.4,158.0,20852.0,157.42,158.0,157.4,158.0,20852.0
2018-04-26 09:55:00,158.11,159.07,158.1,158.88,19586.0,158.11,159.07,158.1,158.88,19586.0
2018-04-26 10:00:00,158.87,159.12,158.59,159.0,26340.0,158.87,159.12,158.59,159.0,26340.0
2018-04-26 10:05:00,158.95,159.72,158.77,159.52,28765.0,158.95,159.72,158.77,159.52,28765.0
2018-04-26 10:10:00,159.58,159.69,159.29,159.53,22761.0,159.58,159.69,159.29,159.53,22761.0
2018-04-26 10:15:00,159.57,159.7,159.12,159.12,108135.0,159.57,159.7,159.12,159.12,108135.0
2018-04-26 10:20:00,159.16,159.3,158.8,159.27,8900.0,159.16,159.3,158.8,159.27,8900.0
2018-04-26 10:25:00,159.14,159.67,158.94,159.43,70671.0,159.14,159.67,158.94,159.43,70671.0
2018-04-26 10:30:00,159.4,160.0,159.37,160.0,45555.0,159.4,160.0,159.37,160.0,45555.0
2018-04-26 10:35:00,160.0,160.04,159.79,159.9,15407.0,160.0,160.04,159.79,159.9,15407.0
2018-04-26 10:40:00,159.92,159.97,159.45,159.49,16837.0,159.92,159.97,159.45,159.49,16837.0
2018-04-26 10:45:00,159.48,159.74,159.4,159.57,7975.0,159.48,159.74,159.4,159.57,7975.0
2018-04-26 10:50:00,159.52,160.0,159.51,159.94,12139.0,159.52,160.0,159.51,159.94,12139.0
2018-04-26 10:55:00,159.95,159.99,159.79,159.95,4475.0,159.95,159.99,159.79,159.95,4475.0
2018-04-26 11:00:00,159.88,159.88,159.44,159.61,11868.0,159.88,159.88,159.44,159.61,11868.0
2018-04-26 11:05:00,159.65,159.65,159.3,159.3,9225.0,159.65,159.65,159.3,159.3,9225.0
2018-04-26 11:10:00,159.38,159.54,159.17,159.29,6131.0,159.38,159.54,159.17,159.29,6131.0
2018-04-26 11:15:00,159.26,159.3,158.91,159.3,6923.0,159.26,159.3,158.91,159.3,6923.0
2018-04-26 11:20:00,159.28,159.4,159.13,159.32,8959.0,159.28,159.4,159.13,159.32,8959.0
2018-04-26 11:25:00,159.32,159.76,159.32,159.72,6055.0,159.32,159.76,159.32,159.72,6055.0
2018-04-26 11:30:00,159.67,159.95,159.18,159.36,17685.0,159.67,159.95,159.18,159.36,17685.0
2018-04-26 11:35:00,159.43,159.61,159.4,159.42,5904.0,159.43,159.61,159.4,159.42,5904.0
2018-04-26 11:40:00,159.43,159.43,158.84,159.05,8246.0,159.43,159.43,158.84,159.05,8246.0
2018-04-26 11:45:00,159.06,159.13,158.73,158.87,7600.0,159.06,159.13,158.73,158.87,7600.0
2018-04-26 11:50:00,158.85,159.26,158.85,159.08,15121.0,158.85,159.26,158.85,159.08,15121.0
2018-04-26 11:55:00,159.15,159.49,159.02,159.49,12798.0,159.15,159.49,159.02,159.49,12798.0
2018-04-26 12:00:00,159.43,159.54,158.88,159.08,13789.0,159.43,159.54,158.88,159.08,13789.0
2018-04-26 12:05:00,159.15,159.18,158.98,159.09,9390.0,159.15,159.18,158.98,159.09,9390.0
2018-04-26 12:10:00,159.07,159.16,158.86,159.06,5762.0,159.07,159.16,158.86,159.06,5762.0
2018-04-26 12:15:00,159.05,159.44,158.95,159.4,8955.0,159.05,159.44,158.95,159.4,8955.0
2018-04-26 12:20:00,159.35,159.59,159.33,159.59,2900.0,159.35,159.59,159.33,159.59,2900.0
2018-04-26 12:25:00,159.67,159.9,159.67,159.78,10946.0,159.67,159.9,159.67,159.78,10946.0
2018-04-26 12:30:00,159.79,159.79,159.64,159.68,9400.0,159.79,159.79,159.64,159.68,9400.0
2018-04-26 12:35:00,159.69,159.69,159.39,159.42,18287.0,159.69,159.69,159.39,159.42,18287.0
2018-04-26 12:40:00,159.39,159.42,158.93,159.15,9484.0,159.39,159.42,158.93,159.15,9484.0
2018-04-26 12:45:00,159.25,159.3,158.93,159.01,11486.0,159.25,159.3,158.93,159.01,11486.0
2018-04-26 12:50:00,159.01,159.01,158.65,158.88,6610.0,159.01,159.01,158.65,158.88,6610.0
2018-04-26 12:55:00,158.94,159.04,158.93,159.02,1500.0,158.94,159.04,158.93,159.02,1500.0
2018-04-26 13:00:00,159.0,159.41,159.0,159.41,2700.0,159.0,159.41,159.0,159.41,2700.0
2018-04-26 13:05:00,159.36,159.37,159.2,159.28,3005.0,159.36,159.37,159.2,159.28,3005.0
2018-04-26 13:10:00,159.3,159.5,159.16,159.27,21001.0,159.3,159.5,159.16,159.27,21001.0
2018-04-26 13:15:00,159.28,159.31,159.16,159.27,3599.0,159.28,159.31,159.16,159.27,3599.0
2018-04-26 13:20:00,159.26,159.26,159.03,159.16,3407.0,159.26,159.26,159.03,159.16,3407.0
2018-04-26 13:25:00,159.16,159.2,158.69,158.76,6488.0,159.16,159.2,158.69,158.76,6488.0
2018-04-26 13:30:00,158.76,159.1,158.61,159.1,3007.0,158.76,159.1,158.61,159.1,3007.0
2018-04-26 13:35:00,159.06,159.12,158.7,158.84,7213.0,159.06,159.12,158.7,158.84,7213.0
2018-04-26 13:40:00,158.95,159.11,158.85,158.99,3155.0,158.95,159.11,158.85,158.99,3155.0
2018-04-26 13:45:00,159.0,159.23,158.87,159.19,7800.0,159.0,159.23,158.87,159.19,7800.0
2018-04-26 13:50:00,159.22,159.52,159.15,159.5,23693.0,159.22,159.52,159.15,159.5,23693.0
2018-04-26 13:55:00,159.5,159.64,159.46,159.64,10569.0,159.5,159.64,159.46,159.64,10569.0
2018-04-26 14:00:00,159.65,159.78,159.54,159.68,5728.0,159.65,159.78,159.54,159.68,5728.0
2018-04-26 14:05:00,159.7,159.9,159.65,159.9,5017.0,159.7,159.9,159.65,159.9,5017.0
2018-04-26 14:10:00,159.91,160.01,159.87,159.94,11313.0,159.91,160.01,159.87,159.94,11313.0
2018-04-26 14:15:00,159.9,160.0,159.84,159.96,6437.0,159.9,160.0,159.84,159.96,6437.0
2018-04-26 14:20:00,159.93,160.02,159.62,159.62,20725.0,159.93,160.02,159.62,159.62,20725.0
2018-04-26 14:25:00,159.62,159.87,159.58,159.87,6800.0,159.62,159.87,159.58,159.87,6800.0
2018-04-26 14:30:00,159.8,159.86,159.67,159.81,4289.0,159.8,159.86,159.67,159.81,4289.0
2018-04-26 14:35:00,159.83,159.87,159.67,159.81,7300.0,159.83,159.87,159.67,159.81,7300.0
2018-04-26 14:40:00,159.8,160.09,159.8,160.08,46835.0,159.8,160.09,159.8,160.08,46835.0
2018-04-26 14:45:00,160.09,160.42,160.07,160.25,38680.0,160.09,160.42,160.07,160.25,38680.0
2018-04-26 14:50:00,160.22,160.41,160.16,160.4,17434.0,160.22,160.41,160.16,160.4,17434.0
2018-04-26 14:55:00,160.41,160.79,160.35,160.76,26399.0,160.41,160.79,160.35,160.76,26399.0
2018-04-26 15:00:00,160.8,160.85,160.01,160.09,91154.0,160.8,160.85,160.01,160.09,91154.0
2018-04-26 15:05:00,160.06,160.27,159.77,159.92,34206.0,160.06,160.27,159.77,159.92,34206.0
2018-04-26 15:10:00,159.98,160.18,159.91,160.01,8603.0,159.98,160.18,159.91,160.01,8603.0
2018-04-26 15:15:00,160.0,160.05,159.67,159.72,9442.0,160.0,160.05,159.67,159.72,9442.0
2018-04-26 15:20:00,159.76,160.0,159.5,160.0,7470.0,159.76,160.0,159.5,160.0,7470.0
2018-04-26 15:25:00,160.0,160.03,159.69,159.73,33913.0,160.0,160.03,159.69,159.73,33913.0
2018-04-26 15:30:00,159.7,160.1,159.7,160.1,15575.0,159.7,160.1,159.7,160.1,15575.0
2018-04-26 15:35:00,160.11,160.19,159.7,159.76,14503.0,160.11,160.19,159.7,159.76,14503.0
2018-04-26 15:40:00,159.81,160.07,159.52,160.05,16900.0,159.81,160.07,159.52,160.05,16900.0
2018-04-26 15:45:00,160.0,160.03,159.56,159.6,23725.0,160.0,160.03,159.56,159.6,23725.0
2018-04-26 15:50:00,159.58,159.59,158.46,158.87,50738.0,159.58,159.59,158.46,158.87,50738.0
2018-04-26 15:55:00,158.94,159.5,158.7,159.01,106644.0,158.94,159.5,158.7,159.01,106644.0
2018-04-27 09:30:00,157.5,157.99,155.28,155.53,61897.0,157.5,157.99,155.28,155.53,61897.0
2018-04-27 09:35:00,155.62,156.8,153.33,156.8,91273.0,155.62,156.8,153.33,156.8,91273.0
2018-04-27 09:40:00,156.76,159.05,154.0,155.03,84941.0,156.76,159.05,154.0,155.03,84941.0
2018-04-27 09:45:00,155.28,156.47,154.66,156.27,24239.0,155.28,156.47,154.66,156.27,24239.0
2018-04-27 09:50:00,156.39,156.53,155.34,156.11,34846.0,156.39,156.53,155.34,156.11,34846.0
2018-04-27 09:55:00,156.15,156.77,155.36,156.69,17456.0,156.15,156.77,155.36,156.69,17456.0
2018-04-27 10:00:00,156.53,156.92,155.86,156.86,13300.0,156.53,156.92,155.86,156.86,13300.0
2018-04-27 10:05:00,156.84,157.28,156.65,157.07,14362.0,156.84,157.28,156.65,157.07,14362.0
2018-04-27 10:10:00,157.06,157.06,156.31,156.64,12620.0,157.06,157.06,156.31,156.64,12620.0
2018-04-27 10:15:00,156.76,157.27,156.47,156.97,15609.0,156.76,157.27,156.47,156.97,15609.0
2018-04-27 10:20:00,156.97,157.55,156.89,157.34,12939.0,156.97,157.55,156.89,157.34,12939.0
2018-04-27 10:25:00,157.24,157.32,156.46,156.58,13486.0,157.24,157.32,156.46,156.58,13486.0
2018-04-27 10:30:00,156.62,157.09,156.19,156.49,20918.0,156.62,157.09,156.19,156.49,20918.0
2018-04-27 10:35:00,156.49,156.78,156.1,156.3,10224.0,156.49,156.78,156.1,156.3,10224.0
2018-04-27 10:40:00,156.3,156.75,156.27,156.75,8578.0,156.3,156.75,156.27,156.75,8578.0
2018-04-27 10:45:00,156.67,156.82,156.15,156.18,9509.0,156.67,156.82,156.15,156.18,9509.0
2018-04-27 10:50:00,156.18,156.58,155.96,156.47,20236.0,156.18,156.58,155.96,156.47,20236.0
2018-04-27 10:55:00,156.35,156.36,156.05,156.16,8602.0,156.35,156.36,156.05,156.16,8602.0
2018-04-27 11:00:00,156.07,156.28,155.47,155.62,29515.0,156.07,156.28,155.47,155.62,29515.0
2018-04-27 11:05:00,155.58,155.81,155.26,155.81,10050.0,155.58,155.81,155.26,155.81,10050.0
2018-04-27 11:10:00,155.68,156.07,155.6,155.81,16191.0,155.68,156.07,155.6,155.81,16191.0
2018-04-27 11:15:00,155.84,156.42,155.67,156.39,11898.0,155.84,156.42,155.67,156.39,11898.0
2018-04-27 11:20:00,156.39,156.47,156.05,156.15,8364.0,156.39,156.47,156.05,156.15,8364.0
2018-04-27 11:25:00,156.16,156.22,155.21,155.77,22100.0,156.16,156.22,155.21,155.77,22100.0
2018-04-27 11:30:00,155.72,156.05,155.71,156.0,7600.0,155.72,156.05,155.71,156.0,7600.0
2018-04-27 11:35:00,156.0,156.26,156.0,156.19,8010.0,156.0,156.26,156.0,156.19,8010.0
2018-04-27 11:40:00,156.26,156.3,155.58,155.7,11932.0,156.26,156.3,155.58,155.7,11932.0
2018-04-27 11:45:00,155.77,155.86,155.33,155.33,9062.0,155.77,155.86,155.33,155.33,9062.0
2018-04-27 11:50:00,155.31,155.31,154.66,154.72,7570.0,155.31,155.31,154.66,154.72,7570.0
2018-04-27 11:55:00,154.72,155.07,154.7,154.77,7435.0,154.72,155.07,154.7,154.77,7435.0
2018-04-27 12:00:00,154.86,155.31,154.8,155.26,10788.0,154.86,155.31,154.8,155.26,10788.0
2018-04-27 12:05:00,155.23,155.34,155.07,155.07,6200.0,155.23,155.34,155.07,155.07,6200.0
2018-04-27 12:10:00,155.12,155.2,154.98,155.2,10300.0,155.12,155.2,154.98,155.2,10300.0
2018-04-27 12:15:00,155.19,155.26,155.08,155.23,7400.0,155.19,155.26,155.08,155.23,7400.0
2018-04-27 12:20:00,155.24,155.28,155.1,155.11,5600.0,155.24,155.28,155.1,155.11,5600.0
2018-04-27 12:25:00,155.15,155.15,154.71,154.72,8026.0,155.15,155.15,154.71,154.72,8026.0
2018-04-27 12:30:00,154.75,154.81,154.2,154.2,10584.0,154.75,154.81,154.2,154.2,10584.0
2018-04-27 12:35:00,154.25,154.41,154.07,154.32,11201.0,154.25,154.41,154.07,154.32,11201.0
2018-04-27 12:40:00,154.25,154.52,154.25,154.45,7210.0,154.25,154.52,154.25,154.45,7210.0
2018-04-27 12:45:00,154.4,154.67,154.37,154.47,5500.0,154.4,154.67,154.37,154.47,5500.0
2018-04-27 12:50:00,154.42,154.53,154.15,154.49,8318.0,154.42,154.53,154.15,154.49,8318.0
2018-04-27 12:55:00,154.49,154.64,154.4,154.51,10700.0,154.49,154.64,154.4,154.51,10700.0
2018-04-27 13:00:00,154.53,154.73,154.45,154.62,13609.0,154.53,154.73,154.45,154.62,13609.0
2018-04-27 13:05:00,154.66,154.79,154.52,154.64,5959.0,154.66,154.79,154.52,154.64,5959.0
2018-04-27 13:10:00,154.66,154.83,154.45,154.83,6619.0,154.66,154.83,154.45,154.83,6619.0
2018-04-27 13:15:00,154.79,154.81,154.65,154.69,7023.0,154.79,154.81,154.65,154.69,7023.0
2018-04-27 13:20:00,154.68,154.7,154.41,154.48,5783.0,154.68,154.7,154.41,154.48,5783.0
2018-04-27 13:25:00,154.39,154.61,154.3,154.5,20868.0,154.39,154.61,154.3,154.5,20868.0
2018-04-27 13:30:00,154.5,154.73,154.5,154.72,27803.0,154.5,154.73,154.5,154.72,27803.0
2018-04-27 13:35:00,154.74,155.09,154.72,155.05,40597.0,154.74,155.09,154.72,155.05,40597.0
2018-04-27 13:40:00,155.05,155.1,154.92,154.95,16299.0,155.05,155.1,154.92,154.95,16299.0
2018-04-27 13:45:00,154.96,154.98,154.25,154.25,9810.0,154.96,154.98,154.25,154.25,9810.0
2018-04-27 13:50:00,154.18,154.19,154.03,154.03,22685.0,154.18,154.19,154.03,154.03,22685.0
2018-04-27 13:55:00,154.05,154.27,154.02,154.25,16260.0,154.05,154.27,154.02,154.25,16260.0
2018-04-27 14:00:00,154.23,154.37,154.01,154.13,12358.0,154.23,154.37,154.01,154.13,12358.0
2018-04-27 14:05:00,154.17,154.29,154.03,154.19,4900.0,154.17,154.29,154.03,154.19,4900.0
2018-04-27 14:10:00,154.17,154.63,154.17,154.63,9300.0,154.17,154.63,154.17,154.63,9300.0
2018-04-27 14:15:00,154.83,154.83,154.44,154.51,7415.0,154.83,154.83,154.44,154.51,7415.0
2018-04-27 14:20:00,154.54,154.66,154.47,154.51,7640.0,154.54,154.66,154.47,154.51,7640.0
2018-04-27 14:25:00,154.52,154.6,154.36,154.51,8327.0,154.52,154.6,154.36,154.51,8327.0
2018-04-27 14:30:00,154.5,155.17,154.35,155.16,15565.0,154.5,155.17,154.35,155.16,15565.0
2018-04-27 14:35:00,155.17,156.28,155.17,156.26,25528.0,155.17,156.28,155.17,156.26,25528.0
2018-04-27 14:40:00,156.29,156.35,155.69,155.85,15038.0,156.29,156.35,155.69,155.85,15038.0
2018-04-27 14:45:00,155.82,156.02,155.5,155.5,6741.0,155.82,156.02,155.5,155.5,6741.0
2018-04-27 14:50:00,155.49,155.54,155.16,155.53,13851.0,155.49,155.54,155.16,155.53,13851.0
2018-04-27 14:55:00,155.53,155.67,155.43,155.5,7939.0,155.53,155.67,155.43,155.5,7939.0
2018-04-27 15:00:00,155.41,155.94,155.09,155.94,18604.0,155.41,155.94,155.09,155.94,18604.0
2018-04-27 15:05:00,155.96,156.01,155.76,155.92,8603.0,155.96,156.01,155.76,155.92,8603.0
2018-04-27 15:10:00,155.93,156.01,155.74,155.96,13516.0,155.93,156.01,155.74,155.96,13516.0
2018-04-27 15:15:00,155.97,155.97,155.79,155.9,5100.0,155.97,155.97,155.79,155.9,5100.0
2018-04-27 15:20:00,155.89,155.89,155.43,155.5,9172.0,155.89,155.89,155.43,155.5,9172.0
2018-04-27 15:25:00,155.42,155.54,155.24,155.51,10716.0,155.42,155.54,155.24,155.51,10716.0
2018-04-27 15:30:00,155.52,155.87,155.43,155.83,12476.0,155.52,155.87,155.43,155.83,12476.0
2018-04-27 15:35:00,155.84,155.84,155.54,155.77,16072.0,155.84,155.84,155.54,155.77,16072.0
2018-04-27 15:40:00,155.77,155.87,155.51,155.87,24248.0,155.77,155.87,155.51,155.87,24248.0
2018-04-27 15:45:00,155.83,156.45,155.83,156.39,30369.0,155.83,156.45,155.83,156.39,30369.0
2018-04-27 15:50:00,156.37,156.38,156.05,156.35,53114.0,156.37,156.38,156.05,156.35,53114.0
2018-04-27 15:55:00,156.36,156.59,156.03,156.07,115759.0,156.36,156.59,156.03,156.07,115759.0
2018-04-30 09:30:00,157.16,157.16,155.61,155.61,20415.0,157.16,157.16,155.61,155.61,20415.0
2018-04-30 09:35:00,155.57,156.69,155.57,156.51,18948.0,155.57,156.69,155.57,156.51,18948.0
2018-04-30 09:40:00,156.56,157.11,156.51,156.96,15018.0,156.56,157.11,156.51,156.96,15018.0
2018-04-30 09:45:00,157.09,157.36,156.34,156.53,23896.0,157.09,157.36,156.34,156.53,23896.0
2018-04-30 09:50:00,156.53,156.88,156.43,156.58,19157.0,156.53,156.88,156.43,156.58,19157.0
2018-04-30 09:55:00,156.58,156.82,155.76,155.79,11913.0,156.58,156.82,155.76,155.79,11913.0
2018-04-30 10:00:00,155.71,156.48,155.7,156.47,19133.0,155.71,156.48,155.7,156.47,19133.0
2018-04-30 10:05:00,156.42,156.99,156.33,156.73,13251.0,156.42,156.99,156.33,156.73,13251.0
2018-04-30 10:10:00,156.87,157.65,156.83,157.57,42275.0,156.87,157.65,156.83,157.57,42275.0
2018-04-30 10:15:00,157.61,157.75,157.09,157.21,20951.0,157.61,157.75,157.09,157.21,20951.0
2018-04-30 10:20:00,157.23,157.79,157.22,157.43,18226.0,157.23,157.79,157.22,157.43,18226.0
2018-04-30 10:25:00,157.4,157.4,157.11,157.14,21032.0,157.4,157.4,157.11,157.14,21032.0
2018-04-30 10:30:00,157.25,157.74,157.15,157.59,8409.0,157.25,157.74,157.15,157.59,8409.0
2018-04-30 10:35:00,157.6,157.61,156.94,157.22,13432.0,157.6,157.61,156.94,157.22,13432.0
2018-04-30 10:40:00,157.2,157.3,157.05,157.14,6130.0,157.2,157.3,157.05,157.14,6130.0
2018-04-30 10:45:00,157.16,157.25,157.06,157.13,9281.0,157.16,157.25,157.06,157.13,9281.0
2018-04-30 10:50:00,157.22,157.26,156.92,157.0,4602.0,157.22,157.26,156.92,157.0,4602.0
2018-04-30 10:55:00,156.98,157.35,156.7,157.17,12180.0,156.98,157.35,156.7,157.17,12180.0
2018-04-30 11:00:00,157.26,157.43,157.21,157.33,5277.0,157.26,157.43,157.21,157.33,5277.0
2018-04-30 11:05:00,157.23,157.26,157.04,157.11,8396.0,157.23,157.26,157.04,157.11,8396.0
2018-04-30 11:10:00,157.12,157.3,156.98,157.05,6025.0,157.12,157.3,156.98,157.05,6025.0
2018-04-30 11:15:00,157.0,157.16,156.46,156.69,14921.0,157.0,157.16,156.46,156.69,14921.0
2018-04-30 11:20:00,156.6,156.76,156.5,156.63,13819.0,156.6,156.76,156.5,156.63,13819.0
2018-04-30 11:25:00,156.64,156.64,156.23,156.34,31950.0,156.64,156.64,156.23,156.34,31950.0
2018-04-30 11:30:00,156.34,156.61,156.32,156.61,13018.0,156.34,156.61,156.32,156.61,13018.0
2018-04-30 11:35:00,156.59,156.67,156.31,156.36,20618.0,156.59,156.67,156.31,156.36,20618.0
2018-04-30 11:40:00,156.41,156.94,156.31,156.87,25365.0,156.41,156.94,156.31,156.87,25365.0
2018-04-30 11:45:00,156.9,156.9,156.26,156.36,10763.0,156.9,156.9,156.26,156.36,10763.0
2018-04-30 11:50:00,156.4,156.55,156.15,156.27,13202.0,156.4,156.55,156.15,156.27,13202.0
2018-04-30 11:55:00,156.22,156.41,156.11,156.18,9491.0,156.22,156.41,156.11,156.18,9491.0
2018-04-30 12:00:00,156.19,156.19,155.17,155.32,15482.0,156.19,156.19,155.17,155.32,15482.0
2018-04-30 12:05:00,155.26,155.62,155.25,155.62,12705.0,155.26,155.62,155.25,155.62,12705.0
2018-04-30 12:10:00,155.58,155.75,155.46,155.67,14725.0,155.58,155.75,155.46,155.67,14725.0
2018-04-30 12:15:00,155.66,155.66,155.29,155.3,12011.0,155.66,155.66,155.29,155.3,12011.0
2018-04-30 12:20:00,155.36,155.55,155.3,155.44,6335.0,155.36,155.55,155.3,155.44,6335.0
2018-04-30 12:25:00,155.44,155.58,155.33,155.51,13574.0,155.44,155.58,155.33,155.51,13574.0
2018-04-30 12:30:00,155.47,155.55,155.34,155.35,11258.0,155.47,155.55,155.34,155.35,11258.0
2018-04-30 12:35:00,155.33,155.48,155.23,155.35,6053.0,155.33,155.48,155.23,155.35,6053.0
2018-04-30 12:40:00,155.33,155.45,155.18,155.45,13795.0,155.33,155.45,155.18,155.45,13795.0
2018-04-30 12:45:00,155.35,155.35,155.0,155.0,7092.0,155.35,155.35,155.0,155.0,7092.0
2018-04-30 12:50:00,155.05,155.08,154.63,154.88,11111.0,155.05,155.08,154.63,154.88,11111.0
2018-04-30 12:55:00,154.93,155.23,154.89,155.21,6261.0,154.93,155.23,154.89,155.21,6261.0
2018-04-30 13:00:00,155.29,155.38,154.74,154.84,13978.0,155.29,155.38,154.74,154.84,13978.0
2018-04-30 13:05:00,154.94,155.14,154.86,155.02,5050.0,154.94,155.14,154.86,155.02,5050.0
2018-04-30 13:10:00,155.08,155.2,154.71,155.07,14100.0,155.08,155.2,154.71,155.07,14100.0
2018-04-30 13:15:00,155.1,155.37,155.08,155.22,6080.0,155.1,155.37,155.08,155.22,6080.0
2018-04-30 13:20:00,155.15,155.32,155.02,155.02,9188.0,155.15,155.32,155.02,155.02,9188.0
2018-04-30 13:25:00,154.96,155.1,154.82,155.03,8975.0,154.96,155.1,154.82,155.03,8975.0
2018-04-30 13:30:00,155.13,155.33,155.09,155.33,6300.0,155.13,155.33,155.09,155.33,6300.0
2018-04-30 13:35:00,155.31,155.8,155.23,155.71,10890.0,155.31,155.8,155.23,155.71,10890.0
2018-04-30 13:40:00,155.69,155.9,155.64,155.64,5842.0,155.69,155.9,155.64,155.64,5842.0
2018-04-30 13:45:00,155.65,155.91,155.58,155.88,4431.0,155.65,155.91,155.58,155.88,4431.0
2018-04-30 13:50:00,155.91,155.91,155.34,155.39,7840.0,155.91,155.91,155.34,155.39,7840.0
2018-04-30 13:55:00,155.35,155.79,155.32,155.73,19825.0,155.35,155.79,155.32,155.73,19825.0
2018-04-30 14:00:00,155.69,155.74,155.35,155.7,12007.0,155.69,155.74,155.35,155.7,12007.0
2018-04-30 14:05:00,155.67,155.77,155.52,155.68,30270.0,155.67,155.77,155.52,155.68,30270.0
2018-04-30 14:10:00,155.7,155.7,155.17,155.26,8994.0,155.7,155.7,155.17,155.26,8994.0
2018-04-30 14:15:00,155.36,155.58,155.19,155.19,6435.0,155.36,155.58,155.19,155.19,6435.0
2018-04-30 14:20:00,155.2,155.52,155.2,155.4,4600.0,155.2,155.52,155.2,155.4,4600.0
2018-04-30 14:25:00,155.45,155.45,155.19,155.22,8601.0,155.45,155.45,155.19,155.22,8601.0
2018-04-30 14:30:00,155.18,155.27,154.9,154.97,8340.0,155.18,155.27,154.9,154.97,8340.0
2018-04-30 14:35:00,154.89,155.03,154.66,154.67,12244.0,154.89,155.03,154.66,154.67,12244.0
2018-04-30 14:40:00,154.65,154.89,154.61,154.73,8411.0,154.65,154.89,154.61,154.73,8411.0
2018-04-30 14:45:00,154.8,154.81,154.4,154.61,11231.0,154.8,154.81,154.4,154.61,11231.0
2018-04-30 14:50:00,154.6,154.95,154.53,154.86,8043.0,154.6,154.95,154.53,154.86,8043.0
2018-04-30 14:55:00,154.91,155.08,154.73,154.84,5582.0,154.91,155.08,154.73,154.84,5582.0
2018-04-30 15:00:00,154.77,154.88,154.63,154.68,14386.0,154.77,154.88,154.63,154.68,14386.0
2018-04-30 15:05:00,154.65,154.73,154.53,154.73,11939.0,154.65,154.73,154.53,154.73,11939.0
2018-04-30 15:10:00,154.77,155.07,154.71,154.99,15839.0,154.77,155.07,154.71,154.99,15839.0
2018-04-30 15:15:00,155.04,155.35,155.04,155.35,14975.0,155.04,155.35,155.04,155.35,14975.0
2018-04-30 15:20:00,155.35,155.44,154.67,154.72,28903.0,155.35,155.44,154.67,154.72,28903.0
2018-04-30 15:25:00,154.75,154.88,154.48,154.48,17934.0,154.75,154.88,154.48,154.48,17934.0
2018-04-30 15:30:00,154.51,154.52,154.09,154.45,29242.0,154.51,154.52,154.09,154.45,29242.0
2018-04-30 15:35:00,154.42,154.62,154.33,154.54,15909.0,154.42,154.62,154.33,154.54,15909.0
2018-04-30 15:40:00,154.55,154.56,154.15,154.25,19732.0,154.55,154.56,154.15,154.25,19732.0
2018-04-30 15:45:00,154.26,154.46,154.24,154.45,26634.0,154.26,154.46,154.24,154.45,26634.0
2018-04-30 15:50:00,154.49,154.49,153.64,153.74,41277.0,154.49,154.49,153.64,153.74,41277.0
2018-04-30 15:55:00,153.77,153.93,153.15,153.17,118671.0,153.77,153.93,153.15,153.17,118671.0
2018-05-01 09:30:00,153.14,153.97,151.85,153.18,24088.0,153.14,153.97,151.85,153.18,24088.0
2018-05-01 09:35:00,153.32,154.67,153.3,154.22,27574.0,153.32,154.67,153.3,154.22,27574.0
2018-05-01 09:40:00,154.1,154.7,153.78,154.12,15285.0,154.1,154.7,153.78,154.12,15285.0
2018-05-01 09:45:00,154.11,154.11,153.55,153.8,32161.0,154.11,154.11,153.55,153.8,32161.0
2018-05-01 09:50:00,153.77,153.77,153.17,153.27,6579.0,153.77,153.77,153.17,153.27,6579.0
2018-05-01 09:55:00,153.23,153.52,152.77,152.97,33170.0,153.23,153.52,152.77,152.97,33170.0
2018-05-01 10:00:00,152.86,152.86,152.37,152.49,32604.0,152.86,152.86,152.37,152.49,32604.0
2018-05-01 10:05:00,152.55,152.85,152.27,152.47,24596.0,152.55,152.85,152.27,152.47,24596.0
2018-05-01 10:10:00,152.52,152.81,152.29,152.63,19866.0,152.52,152.81,152.29,152.63,19866.0
2018-05-01 10:15:00,152.62,152.94,152.5,152.64,13704.0,152.62,152.94,152.5,152.64,13704.0
2018-05-01 10:20:00,152.59,152.83,152.19,152.39,14988.0,152.59,152.83,152.19,152.39,14988.0
2018-05-01 10:25:00,152.53,152.53,151.9,151.96,16311.0,152.53,152.53,151.9,151.96,16311.0
2018-05-01 10:30:00,151.97,152.31,151.72,152.22,20488.0,151.97,152.31,151.72,152.22,20488.0
2018-05-01 10:35:00,152.26,152.26,151.84,152.02,9988.0,152.26,152.26,151.84,152.02,9988.0
2018-05-01 10:40:00,152.09,152.26,151.73,151.91,18291.0,152.09,152.26,151.73,151.91,18291.0
2018-05-01 10:45:00,151.94,152.35,151.94,152.28,25671.0,151.94,152.35,151.94,152.28,25671.0
2018-05-01 10:50:00,152.26,152.55,152.05,152.13,6033.0,152.26,152.55,152.05,152.13,6033.0
2018-05-01 10:55:00,152.19,152.38,151.95,151.95,8603.0,152.19,152.38,151.95,151.95,8603.0
2018-05-01 11:00:00,151.95,151.96,150.83,150.83,16283.0,151.95,151.96,150.83,150.83,16283.0
2018-05-01 11:05:00,150.84,151.17,150.71,151.12,28059.0,150.84,151.17,150.71,151.12,28059.0
2018-05-01 11:10:00,151.13,151.18,150.4,150.5,37405.0,151.13,151.18,150.4,150.5,37405.0
2018-05-01 11:15:00,150.5,151.29,150.5,150.92,11585.0,150.5,151.29,150.5,150.92,11585.0
2018-05-01 11:20:00,150.94,151.22,150.94,151.15,8925.0,150.94,151.22,150.94,151.15,8925.0
2018-05-01 11:25:00,151.22,151.76,151.18,151.68,4624.0,151.22,151.76,151.18,151.68,4624.0
2018-05-01 11:30:00,151.67,152.02,151.67,152.0,10207.0,151.67,152.02,151.67,152.0,10207.0
2018-05-01 11:35:00,152.06,152.18,151.78,151.93,11600.0,152.06,152.18,151.78,151.93,11600.0
2018-05-01 11:40:00,152.06,152.08,151.25,151.38,36307.0,152.06,152.08,151.25,151.38,36307.0
2018-05-01 11:45:00,151.34,151.45,151.06,151.45,11876.0,151.34,151.45,151.06,151.45,11876.0
2018-05-01 11:50:00,151.42,151.63,151.34,151.46,8161.0,151.42,151.63,151.34,151.46,8161.0
2018-05-01 11:55:00,151.48,151.48,151.15,151.15,9800.0,151.48,151.48,151.15,151.15,9800.0
2018-05-01 12:00:00,151.21,151.84,151.21,151.62,6804.0,151.21,151.84,151.21,151.62,6804.0
2018-05-01 12:05:00,151.63,151.78,151.2,151.27,14769.0,151.63,151.78,151.2,151.27,14769.0
2018-05-01 12:10:00,151.26,151.51,151.18,151.4,5258.0,151.26,151.51,151.18,151.4,5258.0
2018-05-01 12:15:00,151.45,151.67,151.32,151.62,12477.0,151.45,151.67,151.32,151.62,12477.0
2018-05-01 12:20:00,151.62,151.69,151.29,151.45,7550.0,151.62,151.69,151.29,151.45,7550.0
2018-05-01 12:25:00,151.55,151.66,151.33,151.36,6000.0,151.55,151.66,151.33,151.36,6000.0
2018-05-01 12:30:00,151.5,151.59,151.41,151.48,6800.0,151.5,151.59,151.41,151.48,6800.0
2018-05-01 12:35:00,151.48,151.7,151.42,151.65,4597.0,151.48,151.7,151.42,151.65,4597.0
2018-05-01 12:40:00,151.62,151.66,151.46,151.47,5237.0,151.62,151.66,151.46,151.47,5237.0
2018-05-01 12:45:00,151.53,151.6,151.08,151.36,8920.0,151.53,151.6,151.08,151.36,8920.0
2018-05-01 12:50:00,151.34,151.51,151.28,151.4,3160.0,151.34,151.51,151.28,151.4,3160.0
2018-05-01 12:55:00,151.42,151.55,151.27,151.55,5463.0,151.42,151.55,151.27,151.55,5463.0
2018-05-01 13:00:00,151.48,151.48,151.19,151.47,6104.0,151.48,151.48,151.19,151.47,6104.0
2018-05-01 13:05:00,151.49,151.49,151.06,151.16,7879.0,151.49,151.49,151.06,151.16,7879.0
2018-05-01 13:10:00,151.24,151.57,151.24,151.45,3350.0,151.24,151.57,151.24,151.45,3350.0
2018-05-01 13:15:00,151.34,151.53,151.23,151.48,7547.0,151.34,151.53,151.23,151.48,7547.0
2018-05-01 13:20:00,151.48,151.48,151.03,151.07,8287.0,151.48,151.48,151.03,151.07,8287.0
2018-05-01 13:25:00,151.08,151.2,150.83,151.17,7625.0,151.08,151.2,150.83,151.17,7625.0
2018-05-01 13:30:00,151.16,151.2,150.7,150.83,15550.0,151.16,151.2,150.7,150.83,15550.0
2018-05-01 13:35:00,150.92,151.12,150.87,151.06,6693.0,150.92,151.12,150.87,151.06,6693.0
2018-05-01 13:40:00,150.94,151.0,150.69,150.85,15425.0,150.94,151.0,150.69,150.85,15425.0
2018-05-01 13:45:00,150.96,151.38,150.85,151.09,24947.0,150.96,151.38,150.85,151.09,24947.0
2018-05-01 13:50:00,151.17,151.38,151.08,151.17,9000.0,151.17,151.38,151.08,151.17,9000.0
2018-05-01 13:55:00,151.22,151.61,151.22,151.61,5300.0,151.22,151.61,151.22,151.61,5300.0
2018-05-01 14:00:00,151.59,151.93,151.59,151.81,10117.0,151.59,151.93,151.59,151.81,10117.0
2018-05-01 14:05:00,151.76,151.9,151.64,151.9,15913.0,151.76,151.9,151.64,151.9,15913.0
2018-05-01 14:10:00,151.96,152.13,151.73,151.85,21399.0,151.96,152.13,151.73,151.85,21399.0
2018-05-01 14:15:00,151.82,151.86,151.7,151.85,4300.0,151.82,151.86,151.7,151.85,4300.0
2018-05-01 14:20:00,151.86,152.05,151.86,152.0,6200.0,151.86,152.05,151.86,152.0,6200.0
2018-05-01 14:25:00,152.03,152.05,151.83,152.02,8700.0,152.03,152.05,151.83,152.02,8700.0
2018-05-01 14:30:00,152.02,152.04,151.78,151.78,5800.0,152.02,152.04,151.78,151.78,5800.0
2018-05-01 14:35:00,151.77,151.94,151.75,151.93,8054.0,151.77,151.94,151.75,151.93,8054.0
2018-05-01 14:40:00,151.87,152.28,151.78,152.28,8587.0,151.87,152.28,151.78,152.28,8587.0
2018-05-01 14:45:00,152.32,152.36,152.16,152.25,43094.0,152.32,152.36,152.16,152.25,43094.0
2018-05-01 14:50:00,152.24,152.25,152.07,152.15,16475.0,152.24,152.25,152.07,152.15,16475.0
2018-05-01 14:55:00,152.12,152.22,151.91,152.08,7297.0,152.12,152.22,151.91,152.08,7297.0
2018-05-01 15:00:00,152.1,152.13,151.63,151.73,5700.0,152.1,152.13,151.63,151.73,5700.0
2018-05-01 15:05:00,151.77,151.98,151.69,151.88,10296.0,151.77,151.98,151.69,151.88,10296.0
2018-05-01 15:10:00,151.88,151.93,151.77,151.93,12201.0,151.88,151.93,151.77,151.93,12201.0
2018-05-01 15:15:00,151.96,152.01,151.79,151.9,33400.0,151.96,152.01,151.79,151.9,33400.0
2018-05-01 15:20:00,151.9,152.07,151.87,151.97,23688.0,151.9,152.07,151.87,151.97,23688.0
2018-05-01 15:25:00,152.02,152.11,151.88,151.88,11132.0,152.02,152.11,151.88,151.88,11132.0
2018-05-01 15:30:00,151.95,152.21,151.92,152.1,68019.0,151.95,152.21,151.92,152.1,68019.0
2018-05-01 15:35:00,152.12,152.12,151.9,152.03,20983.0,152.12,152.12,151.9,152.03,20983.0
2018-05-01 15:40:00,152.02,152.34,152.0,152.3,22046.0,152.02,152.34,152.0,152.3,22046.0
2018-05-01 15:45:00,152.28,152.65,152.26,152.62,26241.0,152.28,152.65,152.26,152.62,26241.0
2018-05-01 15:50:00,152.62,152.87,152.41,152.43,83814.0,152.62,152.87,152.41,152.43,83814.0
2018-05-01 15:55:00,152.43,152.56,152.36,152.43,73883.0,152.43,152.56,152.36,152.43,73883.0
2018-05-02 09:30:00,151.32,153.16,150.56,151.37,34309.0,151.32,153.16,150.56,151.37,34309.0
2018-05-02 09:35:00,151.36,152.87,150.59,151.96,23903.0,151.36,152.87,150.59,151.96,23903.0
2018-05-02 09:40:00,152.02,152.53,151.91,152.01,15153.0,152.02,152.53,151.91,152.01,15153.0
2018-05-02 09:45:00,152.1,152.19,151.78,151.98,30070.0,152.1,152.19,151.78,151.98,30070.0
2018-05-02 09:50:00,151.97,152.28,151.89,151.99,43255.0,151.97,152.28,151.89,151.99,43255.0
2018-05-02 09:55:00,151.97,152.2,151.68,151.81,10850.0,151.97,152.2,151.68,151.81,10850.0
2018-05-02 10:00:00,151.76,152.23,151.33,152.05,22012.0,151.76,152.23,151.33,152.05,22012.0
2018-05-02 10:05:00,152.06,152.33,151.95,152.1,22221.0,152.06,152.33,151.95,152.1,22221.0
2018-05-02 10:10:00,152.16,152.98,151.97,152.9,54584.0,152.16,152.98,151.97,152.9,54584.0
2018-05-02 10:15:00,152.93,153.12,152.25,152.83,29820.0,152.93,153.12,152.25,152.83,29820.0
2018-05-02 10:20:00,152.9,153.12,152.5,152.87,21759.0,152.9,153.12,152.5,152.87,21759.0
2018-05-02 10:25:00,152.88,152.89,152.24,152.32,8715.0,152.88,152.89,152.24,152.32,8715.0
2018-05-02 10:30:00,152.23,152.35,151.94,152.13,66689.0,152.23,152.35,151.94,152.13,66689.0
2018-05-02 10:35:00,152.2,152.35,151.86,152.07,24962.0,152.2,152.35,151.86,152.07,24962.0
2018-05-02 10:40:00,152.03,152.24,151.95,152.11,35501.0,152.03,152.24,151.95,152.11,35501.0
2018-05-02 10:45:00,151.98,152.11,151.77,151.78,21929.0,151.98,152.11,151.77,151.78,21929.0
2018-05-02 10:50:00,151.71,151.92,151.62,151.66,6114.0,151.71,151.92,151.62,151.66,6114.0
2018-05-02 10:55:00,151.7,151.7,151.26,151.32,11050.0,151.7,151.7,151.26,151.32,11050.0
2018-05-02 11:00:00,151.38,151.69,151.19,151.33,10004.0,151.38,151.69,151.19,151.33,10004.0
2018-05-02 11:05:00,151.38,151.57,151.04,151.09,71705.0,151.38,151.57,151.04,151.09,71705.0
2018-05-02 11:10:00,151.05,151.16,150.98,151.03,30225.0,151.05,151.16,150.98,151.03,30225.0
2018-05-02 11:15:00,151.03,151.67,150.98,151.66,29250.0,151.03,151.67,150.98,151.66,29250.0
2018-05-02 11:20:00,151.68,152.14,151.68,151.87,10579.0,151.68,152.14,151.68,151.87,10579.0
2018-05-02 11:25:00,151.87,151.94,151.43,151.76,26201.0,151.87,151.94,151.43,151.76,26201.0
2018-05-02 11:30:00,151.76,151.97,151.66,151.81,11080.0,151.76,151.97,151.66,151.81,11080.0
2018-05-02 11:35:00,151.78,151.91,151.5,151.52,9360.0,151.78,151.91,151.5,151.52,9360.0
2018-05-02 11:40:00,151.5,151.53,150.53,150.64,22688.0,151.5,151.53,150.53,150.64,22688.0
2018-05-02 11:45:00,150.68,150.72,150.05,150.25,46199.0,150.68,150.72,150.05,150.25,46199.0
2018-05-02 11:50:00,150.28,150.98,150.26,150.78,15532.0,150.28,150.98,150.26,150.78,15532.0
2018-05-02 11:55:00,150.74,150.79,150.36,150.42,13414.0,150.74,150.79,150.36,150.42,13414.0
2018-05-02 12:00:00,150.5,150.5,150.03,150.24,7501.0,150.5,150.5,150.03,150.24,7501.0
2018-05-02 12:05:00,150.2,150.31,150.06,150.31,17338.0,150.2,150.31,150.06,150.31,17338.0
2018-05-02 12:10:00,150.35,150.5,150.17,150.2,10077.0,150.35,150.5,150.17,150.2,10077.0
2018-05-02 12:15:00,150.25,150.29,149.94,149.97,57118.0,150.25,150.29,149.94,149.97,57118.0
2018-05-02 12:20:00,149.97,150.05,149.8,149.91,17507.0,149.97,150.05,149.8,149.91,17507.0
2018-05-02 12:25:00,149.92,150.04,149.82,149.93,20864.0,149.92,150.04,149.82,149.93,20864.0
2018-05-02 12:30:00,149.93,150.36,149.92,150.3,13683.0,149.93,150.36,149.92,150.3,13683.0
2018-05-02 12:35:00,150.23,150.23,149.89,149.92,7096.0,150.23,150.23,149.89,149.92,7096.0
2018-05-02 12:40:00,149.99,150.25,149.93,150.24,8148.0,149.99,150.25,149.93,150.24,8148.0
2018-05-02 12:45:00,150.16,150.19,149.85,150.03,12270.0,150.16,150.19,149.85,150.03,12270.0
2018-05-02 12:50:00,150.12,150.2,149.95,150.15,3684.0,150.12,150.2,149.95,150.15,3684.0
2018-05-02 12:55:00,150.16,150.74,150.14,150.74,14355.0,150.16,150.74,150.14,150.74,14355.0
2018-05-02 13:00:00,150.74,150.88,150.66,150.83,33235.0,150.74,150.88,150.66,150.83,33235.0
2018-05-02 13:05:00,150.81,150.98,150.63,150.8,56612.0,150.81,150.98,150.63,150.8,56612.0
2018-05-02 13:10:00,150.85,151.2,150.7,151.1,57572.0,150.85,151.2,150.7,151.1,57572.0
2018-05-02 13:15:00,151.14,151.19,150.99,151.08,22713.0,151.14,151.19,150.99,151.08,22713.0
2018-05-02 13:20:00,151.03,151.15,150.99,151.03,24584.0,151.03,151.15,150.99,151.03,24584.0
2018-05-02 13:25:00,151.0,151.08,150.92,151.05,13886.0,151.0,151.08,150.92,151.05,13886.0
2018-05-02 13:30:00,151.05,151.14,150.91,151.0,24672.0,151.05,151.14,150.91,151.0,24672.0
2018-05-02 13:35:00,151.05,151.45,150.99,151.24,18236.0,151.05,151.45,150.99,151.24,18236.0
2018-05-02 13:40:00,151.27,151.36,151.01,151.05,7290.0,151.27,151.36,151.01,151.05,7290.0
2018-05-02 13:45:00,151.11,151.21,150.83,150.83,10342.0,151.11,151.21,150.83,150.83,10342.0
2018-05-02 13:50:00,150.89,150.89,150.63,150.74,13329.0,150.89,150.89,150.63,150.74,13329.0
2018-05-02 13:55:00,150.77,150.96,150.72,150.89,13314.0,150.77,150.96,150.72,150.89,13314.0
2018-05-02 14:00:00,150.92,151.26,150.89,151.05,21860.0,150.92,151.26,150.89,151.05,21860.0
2018-05-02 14:05:00,151.06,151.21,150.86,151.03,49162.0,151.06,151.21,150.86,151.03,49162.0
2018-05-02 14:10:00,151.05,151.84,151.02,151.62,82056.0,151.05,151.84,151.02,151.62,82056.0
2018-05-02 14:15:00,151.59,151.6,151.03,151.32,49416.0,151.59,151.6,151.03,151.32,49416.0
2018-05-02 14:20:00,151.39,151.42,150.74,150.79,10522.0,151.39,151.42,150.74,150.79,10522.0
2018-05-02 14:25:00,150.88,151.03,150.69,150.83,13590.0,150.88,151.03,150.69,150.83,13590.0
2018-05-02 14:30:00,150.8,150.84,150.35,150.35,16684.0,150.8,150.84,150.35,150.35,16684.0
2018-05-02 14:35:00,150.34,150.55,150.0,150.48,22651.0,150.34,150.55,150.0,150.48,22651.0
2018-05-02 14:40:00,150.53,150.89,150.32,150.68,14930.0,150.53,150.89,150.32,150.68,14930.0
2018-05-02 14:45:00,150.67,150.93,150.43,150.5,17672.0,150.67,150.93,150.43,150.5,17672.0
2018-05-02 14:50:00,150.54,150.74,150.22,150.22,16929.0,150.54,150.74,150.22,150.22,16929.0
2018-05-02 14:55:00,150.3,150.36,150.08,150.08,7900.0,150.3,150.36,150.08,150.08,7900.0
2018-05-02 15:00:00,150.13,150.4,150.1,150.3,32726.0,150.13,150.4,150.1,150.3,32726.0
2018-05-02 15:05:00,150.3,150.37,150.0,150.28,52573.0,150.3,150.37,150.0,150.28,52573.0
2018-05-02 15:10:00,150.29,150.29,149.98,150.05,13434.0,150.29,150.29,149.98,150.05,13434.0
2018-05-02 15:15:00,150.02,150.3,149.9,149.9,25367.0,150.02,150.3,149.9,149.9,25367.0
2018-05-02 15:20:00,149.95,149.97,149.16,149.28,22599.0,149.95,149.97,149.16,149.28,22599.0
2018-05-02 15:25:00,149.31,149.85,149.31,149.83,13796.0,149.31,149.85,149.31,149.83,13796.0
2018-05-02 15:30:00,149.83,150.0,149.57,149.99,24371.0,149.83,150.0,149.57,149.99,24371.0
2018-05-02 15:35:00,149.93,149.93,149.69,149.86,30163.0,149.93,149.93,149.69,149.86,30163.0
2018-05-02 15:40:00,149.89,150.08,149.77,149.8,38287.0,149.89,150.08,149.77,149.8,38287.0
2018-05-02 15:45:00,149.8,149.85,149.4,149.48,30203.0,149.8,149.85,149.4,149.48,30203.0
2018-05-02 15:50:00,149.4,149.49,149.2,149.31,46619.0,149.4,149.49,149.2,149.31,46619.0
2018-05-02 15:55:00,149.33,149.62,149.3,149.46,83209.0,149.33,149.62,149.3,149.46,83209.0
2018-05-03 09:30:00,148.32,149.74,148.26,149.06,34920.0,148.32,149.74,148.26,149.06,34920.0
2018-05-03 09:35:00,149.09,149.73,149.09,149.68,3056.0,149.09,149.73,149.09,149.68,3056.0
2018-05-03 09:40:00,149.69,149.83,149.27,149.59,12991.0,149.69,149.83,149.27,149.59,12991.0
2018-05-03 09:45:00,149.47,149.65,149.13,149.36,18868.0,149.47,149.65,149.13,149.36,18868.0
2018-05-03 09:50:00,149.37,149.78,149.29,149.33,20094.0,149.37,149.78,149.29,149.33,20094.0
2018-05-03 09:55:00,149.38,149.7,149.01,149.2,17578.0,149.38,149.7,149.01,149.2,17578.0
2018-05-03 10:00:00,149.1,149.19,148.69,148.9,15935.0,149.1,149.19,148.69,148.9,15935.0
2018-05-03 10:05:00,148.86,148.87,148.09,148.36,18865.0,148.86,148.87,148.09,148.36,18865.0
2018-05-03 10:10:00,148.42,148.42,147.8,147.8,20630.0,148.42,148.42,147.8,147.8,20630.0
2018-05-03 10:15:00,147.76,148.04,147.75,147.92,12771.0,147.76,148.04,147.75,147.92,12771.0
2018-05-03 10:20:00,147.91,147.98,147.21,147.39,21003.0,147.91,147.98,147.21,147.39,21003.0
2018-05-03 10:25:00,147.48,147.7,146.39,147.62,48850.0,147.48,147.7,146.39,147.62,48850.0
2018-05-03 10:30:00,147.59,147.65,146.97,146.97,18899.0,147.59,147.65,146.97,146.97,18899.0
2018-05-03 10:35:00,146.92,146.92,146.29,146.54,16492.0,146.92,146.92,146.29,146.54,16492.0
2018-05-03 10:40:00,146.6,147.22,146.26,146.86,23031.0,146.6,147.22,146.26,146.86,23031.0
2018-05-03 10:45:00,146.92,147.0,146.7,146.74,12522.0,146.92,147.0,146.7,146.74,12522.0
2018-05-03 10:50:00,146.68,146.72,146.26,146.72,13686.0,146.68,146.72,146.26,146.72,13686.0
2018-05-03 10:55:00,146.63,146.69,145.85,146.31,12498.0,146.63,146.69,145.85,146.31,12498.0
2018-05-03 11:00:00,146.34,146.58,146.02,146.02,34774.0,146.34,146.58,146.02,146.02,34774.0
2018-05-03 11:05:00,146.1,146.51,145.78,146.42,8463.0,146.1,146.51,145.78,146.42,8463.0
2018-05-03 11:10:00,146.37,146.94,146.25,146.9,15903.0,146.37,146.94,146.25,146.9,15903.0
2018-05-03 11:15:00,146.82,146.97,146.46,146.46,5321.0,146.82,146.97,146.46,146.46,5321.0
2018-05-03 11:20:00,146.46,146.56,146.31,146.44,6700.0,146.46,146.56,146.31,146.44,6700.0
2018-05-03 11:25:00,146.48,146.58,146.29,146.34,8668.0,146.48,146.58,146.29,146.34,8668.0
2018-05-03 11:30:00,146.41,146.62,146.06,146.62,21927.0,146.41,146.62,146.06,146.62,21927.0
2018-05-03 11:35:00,146.56,146.56,146.15,146.33,8600.0,146.56,146.56,146.15,146.33,8600.0
2018-05-03 11:40:00,146.35,146.35,145.89,146.17,11211.0,146.35,146.35,145.89,146.17,11211.0
2018-05-03 11:45:00,146.18,146.61,145.97,146.61,12404.0,146.18,146.61,145.97,146.61,12404.0
2018-05-03 11:50:00,146.54,147.13,146.54,147.13,12066.0,146.54,147.13,146.54,147.13,12066.0
2018-05-03 11:55:00,147.22,147.29,146.83,146.86,25009.0,147.22,147.29,146.83,146.86,25009.0
2018-05-03 12:00:00,146.91,147.22,146.91,146.98,8597.0,146.91,147.22,146.91,146.98,8597.0
2018-05-03 12:05:00,146.98,147.43,146.98,147.23,5451.0,146.98,147.43,146.98,147.23,5451.0
2018-05-03 12:10:00,147.22,147.3,146.98,147.26,4500.0,147.22,147.3,146.98,147.26,4500.0
2018-05-03 12:15:00,147.26,147.33,146.99,147.21,5746.0,147.26,147.33,146.99,147.21,5746.0
2018-05-03 12:20:00,147.25,147.35,147.03,147.05,7063.0,147.25,147.35,147.03,147.05,7063.0
2018-05-03 12:25:00,147.03,147.19,146.82,146.84,6734.0,147.03,147.19,146.82,146.84,6734.0
2018-05-03 12:30:00,146.72,147.34,146.64,147.34,18121.0,146.72,147.34,146.64,147.34,18121.0
2018-05-03 12:35:00,147.31,147.77,147.26,147.77,5331.0,147.31,147.77,147.26,147.77,5331.0
2018-05-03 12:40:00,147.81,148.3,147.61,148.3,9523.0,147.81,148.3,147.61,148.3,9523.0
2018-05-03 12:45:00,148.3,148.52,148.22,148.28,11110.0,148.3,148.52,148.22,148.28,11110.0
2018-05-03 12:50:00,148.23,149.0,148.14,148.95,11534.0,148.23,149.0,148.14,148.95,11534.0
2018-05-03 12:55:00,148.96,149.37,148.87,149.37,8776.0,148.96,149.37,148.87,149.37,8776.0
2018-05-03 13:00:00,149.23,149.3,148.81,148.96,17932.0,149.23,149.3,148.81,148.96,17932.0
2018-05-03 13:05:00,148.97,149.11,148.54,149.11,15290.0,148.97,149.11,148.54,149.11,15290.0
2018-05-03 13:10:00,149.01,149.41,148.97,149.26,16384.0,149.01,149.41,148.97,149.26,16384.0
2018-05-03 13:15:00,149.26,149.62,149.18,149.62,16335.0,149.26,149.62,149.18,149.62,16335.0
2018-05-03 13:20:00,149.59,149.67,149.04,149.12,16178.0,149.59,149.67,149.04,149.12,16178.0
2018-05-03 13:25:00,149.03,149.29,148.89,149.29,4215.0,149.03,149.29,148.89,149.29,4215.0
2018-05-03 13:30:00,149.41,150.12,149.32,150.12,20657.0,149.41,150.12,149.32,150.12,20657.0
2018-05-03 13:35:00,150.08,150.28,150.05,150.06,24054.0,150.08,150.28,150.05,150.06,24054.0
2018-05-03 13:40:00,150.11,150.24,149.63,149.69,9400.0,150.11,150.24,149.63,149.69,9400.0
2018-05-03 13:45:00,149.69,149.9,149.44,149.84,11034.0,149.69,149.9,149.44,149.84,11034.0
2018-05-03 13:50:00,149.77,149.93,149.6,149.93,9071.0,149.77,149.93,149.6,149.93,9071.0
2018-05-03 13:55:00,149.9,150.11,149.82,149.84,6676.0,149.9,150.11,149.82,149.84,6676.0
2018-05-03 14:00:00,149.89,150.0,149.65,149.87,4635.0,149.89,150.0,149.65,149.87,4635.0
2018-05-03 14:05:00,149.87,150.29,149.79,150.24,4904.0,149.87,150.29,149.79,150.24,4904.0
2018-05-03 14:10:00,150.19,150.2,149.83,149.9,13433.0,150.19,150.2,149.83,149.9,13433.0
2018-05-03 14:15:00,149.85,150.01,149.8,149.93,3200.0,149.85,150.01,149.8,149.93,3200.0
2018-05-03 14:20:00,149.92,149.99,149.76,149.82,6309.0,149.92,149.99,149.76,149.82,6309.0
2018-05-03 14:25:00,149.82,150.0,149.75,150.0,8439.0,149.82,150.0,149.75,150.0,8439.0
2018-05-03 14:30:00,150.04,150.3,150.0,150.22,5059.0,150.04,150.3,150.0,150.22,5059.0
2018-05-03 14:35:00,150.24,150.29,150.05,150.14,10342.0,150.24,150.29,150.05,150.14,10342.0
2018-05-03 14:40:00,150.07,150.07,149.79,149.79,7000.0,150.07,150.07,149.79,149.79,7000.0
2018-05-03 14:45:00,149.85,149.86,149.5,149.79,4800.0,149.85,149.86,149.5,149.79,4800.0
2018-05-03 14:50:00,149.59,149.91,149.59,149.77,6440.0,149.59,149.91,149.59,149.77,6440.0
2018-05-03 14:55:00,149.83,149.9,149.63,149.89,7168.0,149.83,149.9,149.63,149.89,7168.0
2018-05-03 15:00:00,149.86,150.03,149.85,149.92,13535.0,149.86,150.03,149.85,149.92,13535.0
2018-05-03 15:05:00,149.86,149.98,149.74,149.74,3324.0,149.86,149.98,149.74,149.74,3324.0
2018-05-03 15:10:00,149.74,149.82,149.58,149.76,7773.0,149.74,149.82,149.58,149.76,7773.0
2018-05-03 15:15:00,149.83,150.0,149.8,149.91,6640.0,149.83,150.0,149.8,149.91,6640.0
2018-05-03 15:20:00,150.0,150.04,149.74,149.79,14894.0,150.0,150.04,149.74,149.79,14894.0
2018-05-03 15:25:00,149.75,149.93,149.68,149.87,16013.0,149.75,149.93,149.68,149.87,16013.0
2018-05-03 15:30:00,149.91,150.07,149.88,150.05,6343.0,149.91,150.07,149.88,150.05,6343.0
2018-05-03 15:35:00,150.05,150.05,149.48,149.57,12405.0,150.05,150.05,149.48,149.57,12405.0
2018-05-03 15:40:00,149.55,149.6,149.18,149.53,13435.0,149.55,149.6,149.18,149.53,13435.0
2018-05-03 15:45:00,149.5,149.66,149.44,149.46,11700.0,149.5,149.66,149.44,149.46,11700.0
2018-05-03 15:50:00,149.43,149.79,149.32,149.72,18521.0,149.43,149.79,149.32,149.72,18521.0
2018-05-03 15:55:00,149.72,149.79,149.27,149.65,39388.0,149.72,149.79,149.27,149.65,39388.0
2018-05-04 09:30:00,148.26,149.29,148.26,149.27,27362.0,148.26,149.29,148.26,149.27,27362.0
2018-05-04 09:35:00,149.05,149.5,148.79,149.22,15031.0,149.05,149.5,148.79,149.22,15031.0
2018-05-04 09:40:00,149.07,149.39,147.79,148.38,29221.0,149.07,149.39,147.79,148.38,29221.0
2018-05-04 09:45:00,148.39,148.59,148.08,148.27,13409.0,148.39,148.59,148.08,148.27,13409.0
2018-05-04 09:50:00,148.2,148.82,147.88,148.74,12857.0,148.2,148.82,147.88,148.74,12857.0
2018-05-04 09:55:00,148.66,149.1,148.43,148.76,6400.0,148.66,149.1,148.43,148.76,6400.0
2018-05-04 10:00:00,148.58,149.04,148.38,148.83,13700.0,148.58,149.04,148.38,148.83,13700.0
2018-05-04 10:05:00,148.75,149.07,148.47,148.8,12815.0,148.75,149.07,148.47,148.8,12815.0
2018-05-04 10:10:00,148.92,148.99,148.45,148.62,17050.0,148.92,148.99,148.45,148.62,17050.0
2018-05-04 10:15:00,148.68,148.68,148.24,148.51,13402.0,148.68,148.68,148.24,148.51,13402.0
2018-05-04 10:20:00,148.48,148.83,148.32,148.54,21941.0,148.48,148.83,148.32,148.54,21941.0
2018-05-04 10:25:00,148.6,148.6,147.9,148.16,18405.0,148.6,148.6,147.9,148.16,18405.0
2018-05-04 10:30:00,148.18,148.4,148.0,148.28,28743.0,148.18,148.4,148.0,148.28,28743.0
2018-05-04 10:35:00,148.28,149.4,148.25,149.28,15025.0,148.28,149.4,148.25,149.28,15025.0
2018-05-04 10:40:00,149.23,149.45,148.94,149.3,14824.0,149.23,149.45,148.94,149.3,14824.0
2018-05-04 10:45:00,149.26,149.52,149.14,149.52,26957.0,149.26,149.52,149.14,149.52,26957.0
2018-05-04 10:50:00,149.53,149.82,149.4,149.82,30485.0,149.53,149.82,149.4,149.82,30485.0
2018-05-04 10:55:00,149.83,150.02,149.67,149.7,17541.0,149.83,150.02,149.67,149.7,17541.0
2018-05-04 11:00:00,149.7,149.92,149.63,149.72,10730.0,149.7,149.92,149.63,149.72,10730.0
2018-05-04 11:05:00,149.71,150.0,149.63,149.97,8810.0,149.71,150.0,149.63,149.97,8810.0
2018-05-04 11:10:00,149.92,150.2,149.86,150.06,15784.0,149.92,150.2,149.86,150.06,15784.0
2018-05-04 11:15:00,150.19,150.56,150.19,150.47,15055.0,150.19,150.56,150.19,150.47,15055.0
2018-05-04 11:20:00,150.48,150.56,150.15,150.15,16989.0,150.48,150.56,150.15,150.15,16989.0
2018-05-04 11:25:00,150.27,150.63,149.91,150.63,13250.0,150.27,150.63,149.91,150.63,13250.0
2018-05-04 11:30:00,150.55,151.24,150.54,150.99,55511.0,150.55,151.24,150.54,150.99,55511.0
2018-05-04 11:35:00,150.97,151.45,150.97,151.33,43304.0,150.97,151.45,150.97,151.33,43304.0
2018-05-04 11:40:00,151.28,151.49,151.08,151.47,27417.0,151.28,151.49,151.08,151.47,27417.0
2018-05-04 11:45:00,151.43,152.14,151.42,151.91,62713.0,151.43,152.14,151.42,151.91,62713.0
2018-05-04 11:50:00,151.9,152.0,151.08,151.09,24300.0,151.9,152.0,151.08,151.09,24300.0
2018-05-04 11:55:00,151.06,151.42,150.85,151.32,23299.0,151.06,151.42,150.85,151.32,23299.0
2018-05-04 12:00:00,151.38,151.51,150.92,151.37,22412.0,151.38,151.51,150.92,151.37,22412.0
2018-05-04 12:05:00,151.34,151.34,151.13,151.13,8980.0,151.34,151.34,151.13,151.13,8980.0
2018-05-04 12:10:00,151.19,151.2,150.77,150.97,8500.0,151.19,151.2,150.77,150.97,8500.0
2018-05-04 12:15:00,150.97,150.97,150.54,150.65,7655.0,150.97,150.97,150.54,150.65,7655.0
2018-05-04 12:20:00,150.6,150.87,150.53,150.75,14597.0,150.6,150.87,150.53,150.75,14597.0
2018-05-04 12:25:00,150.87,150.95,150.29,150.29,9500.0,150.87,150.95,150.29,150.29,9500.0
2018-05-04 12:30:00,150.26,150.45,150.25,150.25,5937.0,150.26,150.45,150.25,150.25,5937.0
2018-05-04 12:35:00,150.25,150.54,150.17,150.3,14515.0,150.25,150.54,150.17,150.3,14515.0
2018-05-04 12:40:00,150.27,150.9,150.14,150.6,23793.0,150.27,150.9,150.14,150.6,23793.0
2018-05-04 12:45:00,150.62,150.73,150.49,150.58,11286.0,150.62,150.73,150.49,150.58,11286.0
2018-05-04 12:50:00,150.58,150.64,150.33,150.59,35652.0,150.58,150.64,150.33,150.59,35652.0
2018-05-04 12:55:00,150.53,150.82,150.53,150.75,28423.0,150.53,150.82,150.53,150.75,28423.0
2018-05-04 13:00:00,150.71,150.74,149.71,149.79,62867.0,150.71,150.74,149.71,149.79,62867.0
2018-05-04 13:05:00,149.72,150.17,149.72,149.87,10200.0,149.72,150.17,149.72,149.87,10200.0
2018-05-04 13:10:00,149.93,150.02,149.64,149.84,13300.0,149.93,150.02,149.64,149.84,13300.0
2018-05-04 13:15:00,149.84,150.19,149.84,149.93,6949.0,149.84,150.19,149.84,149.93,6949.0
2018-05-04 13:20:00,150.0,150.43,149.99,150.34,10477.0,150.0,150.43,149.99,150.34,10477.0
2018-05-04 13:25:00,150.43,150.48,150.08,150.35,26945.0,150.43,150.48,150.08,150.35,26945.0
2018-05-04 13:30:00,150.34,150.4,150.04,150.13,13573.0,150.34,150.4,150.04,150.13,13573.0
2018-05-04 13:35:00,150.22,150.37,149.99,150.23,11000.0,150.22,150.37,149.99,150.23,11000.0
2018-05-04 13:40:00,150.12,150.21,149.96,149.96,4900.0,150.12,150.21,149.96,149.96,4900.0
2018-05-04 13:45:00,149.95,150.19,149.95,150.02,9000.0,149.95,150.19,149.95,150.02,9000.0
2018-05-04 13:50:00,150.1,150.32,149.98,150.32,15155.0,150.1,150.32,149.98,150.32,15155.0
2018-05-04 13:55:00,150.29,150.59,150.23,150.51,12927.0,150.29,150.59,150.23,150.51,12927.0
2018-05-04 14:00:00,150.5,150.6,150.42,150.56,8968.0,150.5,150.6,150.42,150.56,8968.0
2018-05-04 14:05:00,150.6,150.82,150.56,150.6,10809.0,150.6,150.82,150.56,150.6,10809.0
2018-05-04 14:10:00,150.56,150.66,150.38,150.5,21411.0,150.56,150.66,150.38,150.5,21411.0
2018-05-04 14:15:00,150.52,150.8,150.46,150.63,20739.0,150.52,150.8,150.46,150.63,20739.0
2018-05-04 14:20:00,150.72,150.82,150.65,150.73,12600.0,150.72,150.82,150.65,150.73,12600.0
2018-05-04 14:25:00,150.67,151.01,150.65,150.94,17460.0,150.67,151.01,150.65,150.94,17460.0
2018-05-04 14:30:00,150.96,150.99,150.72,150.73,9725.0,150.96,150.99,150.72,150.73,9725.0
2018-05-04 14:35:00,150.77,150.8,150.6,150.8,20916.0,150.77,150.8,150.6,150.8,20916.0
2018-05-04 14:40:00,150.87,151.21,150.86,151.11,6748.0,150.87,151.21,150.86,151.11,6748.0
2018-05-04 14:45:00,151.18,151.18,150.89,150.93,10356.0,151.18,151.18,150.89,150.93,10356.0
2018-05-04 14:50:00,150.93,151.15,150.91,151.01,12233.0,150.93,151.15,150.91,151.01,12233.0
2018-05-04 14:55:00,151.04,151.04,150.79,150.85,20072.0,151.04,151.04,150.79,150.85,20072.0
2018-05-04 15:00:00,150.88,151.09,150.84,150.88,26314.0,150.88,151.09,150.84,150.88,26314.0
2018-05-04 15:05:00,150.91,150.91,150.49,150.57,27212.0,150.91,150.91,150.49,150.57,27212.0
2018-05-04 15:10:00,150.56,150.86,150.44,150.75,22223.0,150.56,150.86,150.44,150.75,22223.0
2018-05-04 15:15:00,150.76,150.79,150.56,150.71,34568.0,150.76,150.79,150.56,150.71,34568.0
2018-05-04 15:20:00,150.67,150.67,150.45,150.57,17695.0,150.67,150.67,150.45,150.57,17695.0
2018-05-04 15:25:00,150.62,150.88,150.56,150.58,14683.0,150.62,150.88,150.56,150.58,14683.0
2018-05-04 15:30:00,150.57,150.68,150.49,150.63,17971.0,150.57,150.68,150.49,150.63,17971.0
2018-05-04 15:35:00,150.67,150.75,150.39,150.45,28762.0,150.67,150.75,150.39,150.45,28762.0
2018-05-04 15:40:00,150.48,150.66,150.38,150.38,48269.0,150.48,150.66,150.38,150.38,48269.0
2018-05-04 15:45:00,150.36,150.38,150.02,150.02,26733.0,150.36,150.38,150.02,150.02,26733.0
2018-05-04 15:50:00,149.8,149.83,149.36,149.54,65781.0,149.8,149.83,149.36,149.54,65781.0
2018-05-04 15:55:00,149.51,149.58,149.16,149.44,131126.0,149.51,149.58,149.16,149.44,131126.0
2018-05-07 09:30:00,150.54,151.05,150.08,150.95,22665.0,150.54,151.05,150.08,150.95,22665.0
2018-05-07 09:35:00,150.8,151.81,150.61,151.77,15343.0,150.8,151.81,150.61,151.77,15343.0
2018-05-07 09:40:00,151.77,151.78,151.21,151.32,34055.0,151.77,151.78,151.21,151.32,34055.0
2018-05-07 09:45:00,151.27,151.6,151.21,151.25,24286.0,151.27,151.6,151.21,151.25,24286.0
2018-05-07 09:50:00,151.31,151.51,150.98,151.0,52858.0,151.31,151.51,150.98,151.0,52858.0
2018-05-07 09:55:00,151.05,151.5,150.95,151.2,57381.0,151.05,151.5,150.95,151.2,57381.0
2018-05-07 10:00:00,151.16,151.24,150.88,151.01,36233.0,151.16,151.24,150.88,151.01,36233.0
2018-05-07 10:05:00,151.01,151.12,150.17,150.33,18423.0,151.01,151.12,150.17,150.33,18423.0
2018-05-07 10:10:00,150.39,151.06,150.3,150.99,8907.0,150.39,151.06,150.3,150.99,8907.0
2018-05-07 10:15:00,150.91,151.1,150.32,150.32,12417.0,150.91,151.1,150.32,150.32,12417.0
2018-05-07 10:20:00,150.37,150.37,149.91,150.04,19269.0,150.37,150.37,149.91,150.04,19269.0
2018-05-07 10:25:00,149.99,150.06,149.51,149.89,12597.0,149.99,150.06,149.51,149.89,12597.0
2018-05-07 10:30:00,149.83,150.02,149.56,149.69,10290.0,149.83,150.02,149.56,149.69,10290.0
2018-05-07 10:35:00,149.7,149.82,149.46,149.74,8443.0,149.7,149.82,149.46,149.74,8443.0
2018-05-07 10:40:00,149.74,149.82,149.31,149.75,8036.0,149.74,149.82,149.31,149.75,8036.0
2018-05-07 10:45:00,149.76,149.76,149.41,149.52,9666.0,149.76,149.76,149.41,149.52,9666.0
2018-05-07 10:50:00,149.55,149.66,149.41,149.66,5448.0,149.55,149.66,149.41,149.66,5448.0
2018-05-07 10:55:00,149.66,149.75,149.59,149.75,3525.0,149.66,149.75,149.59,149.75,3525.0
2018-05-07 11:00:00,149.67,150.12,149.62,150.06,9931.0,149.67,150.12,149.62,150.06,9931.0
2018-05-07 11:05:00,150.06,150.09,149.65,150.07,13969.0,150.06,150.09,149.65,150.07,13969.0
2018-05-07 11:10:00,149.99,150.17,149.81,150.16,20906.0,149.99,150.17,149.81,150.16,20906.0
2018-05-07 11:15:00,150.12,150.21,149.83,150.03,10299.0,150.12,150.21,149.83,150.03,10299.0
2018-05-07 11:20:00,150.07,150.07,149.81,150.0,4800.0,150.07,150.07,149.81,150.0,4800.0
2018-05-07 11:25:00,150.0,150.0,149.46,149.53,6746.0,150.0,150.0,149.46,149.53,6746.0
2018-05-07 11:30:00,149.61,149.94,149.61,149.93,6598.0,149.61,149.94,149.61,149.93,6598.0
2018-05-07 11:35:00,149.83,150.01,149.72,149.8,11836.0,149.83,150.01,149.72,149.8,11836.0
2018-05-07 11:40:00,149.91,150.08,149.76,149.76,6088.0,149.91,150.08,149.76,149.76,6088.0
2018-05-07 11:45:00,149.8,150.04,149.77,149.94,9576.0,149.8,150.04,149.77,149.94,9576.0
2018-05-07 11:50:00,149.88,150.0,149.74,150.0,5684.0,149.88,150.0,149.74,150.0,5684.0
2018-05-07 11:55:00,149.99,150.02,149.72,150.0,4301.0,149.99,150.02,149.72,150.0,4301.0
2018-05-07 12:00:00,150.1,150.1,149.9,149.99,15911.0,150.1,150.1,149.9,149.99,15911.0
2018-05-07 12:05:00,150.0,150.03,149.9,149.94,10265.0,150.0,150.03,149.9,149.94,10265.0
2018-05-07 12:10:00,149.96,150.09,149.92,149.96,14220.0,149.96,150.09,149.92,149.96,14220.0
2018-05-07 12:15:00,149.91,150.0,149.84,149.96,6809.0,149.91,150.0,149.84,149.96,6809.0
2018-05-07 12:20:00,149.96,150.0,149.84,149.9,12378.0,149.96,150.0,149.84,149.9,12378.0
2018-05-07 12:25:00,149.92,150.01,149.86,149.95,10698.0,149.92,150.01,149.86,149.95,10698.0
2018-05-07 12:30:00,149.97,150.0,149.77,149.88,7837.0,149.97,150.0,149.77,149.88,7837.0
2018-05-07 12:35:00,149.85,149.98,149.78,149.86,4400.0,149.85,149.98,149.78,149.86,4400.0
2018-05-07 12:40:00,149.84,149.96,149.65,149.96,5889.0,149.84,149.96,149.65,149.96,5889.0
2018-05-07 12:45:00,149.96,150.0,149.62,149.84,4100.0,149.96,150.0,149.62,149.84,4100.0
2018-05-07 12:50:00,149.7,149.78,149.55,149.65,5690.0,149.7,149.78,149.55,149.65,5690.0
2018-05-07 12:55:00,149.56,149.57,149.36,149.48,7800.0,149.56,149.57,149.36,149.48,7800.0
2018-05-07 13:00:00,149.39,149.48,149.21,149.3,4200.0,149.39,149.48,149.21,149.3,4200.0
2018-05-07 13:05:00,149.28,149.58,149.26,149.35,15698.0,149.28,149.58,149.26,149.35,15698.0
2018-05-07 13:10:00,149.42,149.5,149.39,149.42,4944.0,149.42,149.5,149.39,149.42,4944.0
2018-05-07 13:15:00,149.34,149.59,149.33,149.34,7419.0,149.34,149.59,149.33,149.34,7419.0
2018-05-07 13:20:00,149.35,149.53,149.28,149.28,7014.0,149.35,149.53,149.28,149.28,7014.0
2018-05-07 13:25:00,149.34,149.54,149.33,149.46,6344.0,149.34,149.54,149.33,149.46,6344.0
2018-05-07 13:30:00,149.46,149.58,149.39,149.39,8897.0,149.46,149.58,149.39,149.39,8897.0
2018-05-07 13:35:00,149.38,149.38,149.1,149.27,13463.0,149.38,149.38,149.1,149.27,13463.0
2018-05-07 13:40:00,149.28,149.38,149.19,149.27,4660.0,149.28,149.38,149.19,149.27,4660.0
2018-05-07 13:45:00,149.23,149.42,149.21,149.31,3904.0,149.23,149.42,149.21,149.31,3904.0
2018-05-07 13:50:00,149.34,149.48,149.34,149.41,6004.0,149.34,149.48,149.34,149.41,6004.0
2018-05-07 13:55:00,149.4,149.57,149.2,149.49,35001.0,149.4,149.57,149.2,149.49,35001.0
2018-05-07 14:00:00,149.49,149.59,149.41,149.5,20921.0,149.49,149.59,149.41,149.5,20921.0
2018-05-07 14:05:00,149.52,149.53,149.31,149.32,16226.0,149.52,149.53,149.31,149.32,16226.0
2018-05-07 14:10:00,149.29,149.4,149.28,149.29,5803.0,149.29,149.4,149.28,149.29,5803.0
2018-05-07 14:15:00,149.37,149.45,149.29,149.44,3500.0,149.37,149.45,149.29,149.44,3500.0
2018-05-07 14:20:00,149.5,149.56,149.29,149.43,5700.0,149.5,149.56,149.29,149.43,5700.0
2018-05-07 14:25:00,149.44,149.56,149.36,149.49,11365.0,149.44,149.56,149.36,149.49,11365.0
2018-05-07 14:30:00,149.49,149.53,149.35,149.4,16950.0,149.49,149.53,149.35,149.4,16950.0
2018-05-07 14:35:00,149.5,149.51,149.37,149.37,5166.0,149.5,149.51,149.37,149.37,5166.0
2018-05-07 14:40:00,149.4,149.52,149.4,149.46,5980.0,149.4,149.52,149.4,149.46,5980.0
2018-05-07 14:45:00,149.49,149.54,149.38,149.42,11406.0,149.49,149.54,149.38,149.42,11406.0
2018-05-07 14:50:00,149.49,149.5,149.37,149.43,25871.0,149.49,149.5,149.37,149.43,25871.0
2018-05-07 14:55:00,149.44,149.55,149.42,149.47,13066.0,149.44,149.55,149.42,149.47,13066.0
2018-05-07 15:00:00,149.45,149.56,149.42,149.5,27116.0,149.45,149.56,149.42,149.5,27116.0
2018-05-07 15:05:00,149.5,149.53,149.4,149.51,27409.0,149.5,149.53,149.4,149.51,27409.0
2018-05-07 15:10:00,149.5,149.52,148.97,148.99,16977.0,149.5,149.52,148.97,148.99,16977.0
2018-05-07 15:15:00,149.06,149.23,148.88,149.04,8532.0,149.06,149.23,148.88,149.04,8532.0
2018-05-07 15:20:00,149.06,149.06,148.64,148.77,11930.0,149.06,149.06,148.64,148.77,11930.0
2018-05-07 15:25:00,148.81,149.4,148.76,149.4,7375.0,148.81,149.4,148.76,149.4,7375.0
2018-05-07 15:30:00,149.4,149.51,149.21,149.51,14880.0,149.4,149.51,149.21,149.51,14880.0
2018-05-07 15:35:00,149.51,149.58,149.4,149.44,20134.0,149.51,149.58,149.4,149.44,20134.0
2018-05-07 15:40:00,149.48,149.58,149.42,149.48,18822.0,149.48,149.58,149.42,149.48,18822.0
2018-05-07 15:45:00,149.47,149.58,149.36,149.47,31278.0,149.47,149.58,149.36,149.47,31278.0
2018-05-07 15:50:00,149.5,149.54,149.3,149.51,20770.0,149.5,149.54,149.3,149.51,20770.0
2018-05-07 15:55:00,149.52,149.54,149.44,149.49,86197.0,149.52,149.54,149.44,149.49,86197.0
2018-05-08 09:30:00,149.45,150.0,149.37,150.0,18384.0,149.45,150.0,149.37,150.0,18384.0
2018-05-08 09:35:00,149.9,149.99,149.06,149.82,5845.0,149.9,149.99,149.06,149.82,5845.0
2018-05-08 09:40:00,149.82,150.0,149.56,149.64,15894.0,149.82,150.0,149.56,149.64,15894.0
2018-05-08 09:45:00,149.62,149.88,149.5,149.57,10440.0,149.62,149.88,149.5,149.57,10440.0
2018-05-08 09:50:00,149.63,149.75,149.3,149.45,6200.0,149.63,149.75,149.3,149.45,6200.0
2018-05-08 09:55:00,149.49,149.9,149.49,149.62,5517.0,149.49,149.9,149.49,149.62,5517.0
2018-05-08 10:00:00,149.58,149.91,149.51,149.55,7965.0,149.58,149.91,149.51,149.55,7965.0
2018-05-08 10:05:00,149.54,149.85,149.45,149.59,2950.0,149.54,149.85,149.45,149.59,2950.0
2018-05-08 10:10:00,149.54,149.64,149.4,149.45,5396.0,149.54,149.64,149.4,149.45,5396.0
2018-05-08 10:15:00,149.42,149.42,149.19,149.19,8263.0,149.42,149.42,149.19,149.19,8263.0
2018-05-08 10:20:00,149.16,149.16,148.56,148.74,13975.0,149.16,149.16,148.56,148.74,13975.0
2018-05-08 10:25:00,148.65,148.79,148.57,148.79,15340.0,148.65,148.79,148.57,148.79,15340.0
2018-05-08 10:30:00,148.79,149.24,148.79,148.89,14500.0,148.79,149.24,148.79,148.89,14500.0
2018-05-08 10:35:00,148.94,149.06,148.77,148.97,16925.0,148.94,149.06,148.77,148.97,16925.0
2018-05-08 10:40:00,149.02,149.02,148.65,148.9,21882.0,149.02,149.02,148.65,148.9,21882.0
2018-05-08 10:45:00,148.86,149.22,148.81,149.13,10796.0,148.86,149.22,148.81,149.13,10796.0
2018-05-08 10:50:00,149.11,149.24,148.75,149.14,9844.0,149.11,149.24,148.75,149.14,9844.0
2018-05-08 10:55:00,149.08,149.13,148.57,148.66,16477.0,149.08,149.13,148.57,148.66,16477.0
2018-05-08 11:00:00,148.71,148.93,148.52,148.78,24169.0,148.71,148.93,148.52,148.78,24169.0
2018-05-08 11:05:00,148.7,148.71,148.38,148.4,3785.0,148.7,148.71,148.38,148.4,3785.0
2018-05-08 11:10:00,148.43,148.66,148.26,148.36,7995.0,148.43,148.66,148.26,148.36,7995.0
2018-05-08 11:15:00,148.35,148.94,148.25,148.56,11014.0,148.35,148.94,148.25,148.56,11014.0
2018-05-08 11:20:00,148.64,148.79,148.36,148.4,22500.0,148.64,148.79,148.36,148.4,22500.0
2018-05-08 11:25:00,148.44,148.82,148.35,148.59,10793.0,148.44,148.82,148.35,148.59,10793.0
2018-05-08 11:30:00,148.7,148.7,148.38,148.41,3046.0,148.7,148.7,148.38,148.41,3046.0
2018-05-08 11:35:00,148.47,148.47,148.06,148.17,9600.0,148.47,148.47,148.06,148.17,9600.0
2018-05-08 11:40:00,148.11,148.15,147.9,148.07,3358.0,148.11,148.15,147.9,148.07,3358.0
2018-05-08 11:45:00,148.04,148.35,147.96,148.25,2716.0,148.04,148.35,147.96,148.25,2716.0
2018-05-08 11:50:00,148.29,148.76,148.22,148.66,8547.0,148.29,148.76,148.22,148.66,8547.0
2018-05-08 11:55:00,148.61,148.83,148.59,148.66,6025.0,148.61,148.83,148.59,148.66,6025.0
2018-05-08 12:00:00,148.71,148.75,148.55,148.55,6900.0,148.71,148.75,148.55,148.55,6900.0
2018-05-08 12:05:00,148.56,148.66,148.43,148.61,6899.0,148.56,148.66,148.43,148.61,6899.0
2018-05-08 12:10:00,148.63,148.64,148.52,148.52,2800.0,148.63,148.64,148.52,148.52,2800.0
2018-05-08 12:15:00,148.52,148.64,148.39,148.51,2700.0,148.52,148.64,148.39,148.51,2700.0
2018-05-08 12:20:00,148.56,148.61,148.47,148.59,1391.0,148.56,148.61,148.47,148.59,1391.0
2018-05-08 12:25:00,148.61,148.61,148.44,148.44,4000.0,148.61,148.61,148.44,148.44,4000.0
2018-05-08 12:30:00,148.42,148.69,148.42,148.69,3212.0,148.42,148.69,148.42,148.69,3212.0
2018-05-08 12:35:00,148.63,148.68,148.54,148.6,4200.0,148.63,148.68,148.54,148.6,4200.0
2018-05-08 12:40:00,148.56,148.88,148.48,148.88,19359.0,148.56,148.88,148.48,148.88,19359.0
2018-05-08 12:45:00,148.88,148.91,148.56,148.56,6567.0,148.88,148.91,148.56,148.56,6567.0
2018-05-08 12:50:00,148.55,148.79,148.41,148.54,11214.0,148.55,148.79,148.41,148.54,11214.0
2018-05-08 12:55:00,148.57,148.65,148.35,148.5,25887.0,148.57,148.65,148.35,148.5,25887.0
2018-05-08 13:00:00,148.51,148.65,148.06,148.16,24565.0,148.51,148.65,148.06,148.16,24565.0
2018-05-08 13:05:00,148.25,148.28,148.09,148.17,4415.0,148.25,148.28,148.09,148.17,4415.0
2018-05-08 13:10:00,148.24,148.28,148.03,148.12,4500.0,148.24,148.28,148.03,148.12,4500.0
2018-05-08 13:15:00,148.16,148.23,148.06,148.17,4800.0,148.16,148.23,148.06,148.17,4800.0
2018-05-08 13:20:00,148.1,148.25,148.07,148.2,7332.0,148.1,148.25,148.07,148.2,7332.0
2018-05-08 13:25:00,148.16,148.33,148.1,148.33,8233.0,148.16,148.33,148.1,148.33,8233.0
2018-05-08 13:30:00,148.27,148.41,148.23,148.41,12603.0,148.27,148.41,148.23,148.41,12603.0
2018-05-08 13:35:00,148.31,148.41,148.3,148.41,4609.0,148.31,148.41,148.3,148.41,4609.0
2018-05-08 13:40:00,148.36,148.47,148.33,148.33,3200.0,148.36,148.47,148.33,148.33,3200.0
2018-05-08 13:45:00,148.34,148.47,148.28,148.38,10133.0,148.34,148.47,148.28,148.38,10133.0
2018-05-08 13:50:00,148.37,148.49,148.32,148.46,13844.0,148.37,148.49,148.32,148.46,13844.0
2018-05-08 13:55:00,148.4,148.4,147.74,147.74,9041.0,148.4,148.4,147.74,147.74,9041.0
2018-05-08 14:00:00,147.74,148.18,147.74,148.02,4706.0,147.74,148.18,147.74,148.02,4706.0
2018-05-08 14:05:00,148.04,148.04,147.76,147.88,3981.0,148.04,148.04,147.76,147.88,3981.0
2018-05-08 14:10:00,147.72,147.8,147.5,147.55,14211.0,147.72,147.8,147.5,147.55,14211.0
2018-05-08 14:15:00,147.55,147.61,147.38,147.49,5900.0,147.55,147.61,147.38,147.49,5900.0
2018-05-08 14:20:00,147.38,147.71,147.28,147.56,8180.0,147.38,147.71,147.28,147.56,8180.0
2018-05-08 14:25:00,147.63,147.88,147.53,147.63,7327.0,147.63,147.88,147.53,147.63,7327.0
2018-05-08 14:30:00,147.59,147.64,147.31,147.53,6344.0,147.59,147.64,147.31,147.53,6344.0
2018-05-08 14:35:00,147.48,147.56,147.28,147.28,5404.0,147.48,147.56,147.28,147.28,5404.0
2018-05-08 14:40:00,147.33,147.35,146.95,147.14,8317.0,147.33,147.35,146.95,147.14,8317.0
2018-05-08 14:45:00,147.23,147.42,147.07,147.41,10918.0,147.23,147.42,147.07,147.41,10918.0
2018-05-08 14:50:00,147.42,147.69,147.35,147.67,5065.0,147.42,147.69,147.35,147.67,5065.0
2018-05-08 14:55:00,147.63,147.66,147.5,147.61,4200.0,147.63,147.66,147.5,147.61,4200.0
2018-05-08 15:00:00,147.64,147.9,147.41,147.84,8388.0,147.64,147.9,147.41,147.84,8388.0
2018-05-08 15:05:00,147.87,148.08,147.87,148.05,2796.0,147.87,148.08,147.87,148.05,2796.0
2018-05-08 15:10:00,148.04,148.21,147.93,148.17,4200.0,148.04,148.21,147.93,148.17,4200.0
2018-05-08 15:15:00,148.18,148.18,147.91,147.95,3500.0,148.18,148.18,147.91,147.95,3500.0
2018-05-08 15:20:00,147.97,148.15,147.97,148.09,8650.0,147.97,148.15,147.97,148.09,8650.0
2018-05-08 15:25:00,148.1,148.26,148.01,148.2,3300.0,148.1,148.26,148.01,148.2,3300.0
2018-05-08 15:30:00,148.21,148.46,148.12,148.4,8100.0,148.21,148.46,148.12,148.4,8100.0
2018-05-08 15:35:00,148.39,148.57,148.38,148.49,9548.0,148.39,148.57,148.38,148.49,9548.0
2018-05-08 15:40:00,148.56,148.56,148.26,148.26,6496.0,148.56,148.56,148.26,148.26,6496.0
2018-05-08 15:45:00,148.22,148.26,148.08,148.08,12678.0,148.22,148.26,148.08,148.08,12678.0
2018-05-08 15:50:00,148.13,148.32,148.08,148.16,14193.0,148.13,148.32,148.08,148.16,14193.0
2018-05-08 15:55:00,148.19,148.28,148.03,148.26,34451.0,148.19,148.28,148.03,148.26,34451.0
2018-05-09 09:30:00,148.65,148.9,148.36,148.71,18463.0,148.65,148.9,148.36,148.71,18463.0
2018-05-09 09:35:00,148.83,149.18,147.85,147.86,12295.0,148.83,149.18,147.85,147.86,12295.0
2018-05-09 09:40:00,147.98,147.98,147.34,147.53,51679.0,147.98,147.98,147.34,147.53,51679.0
2018-05-09 09:45:00,147.68,148.04,147.62,147.78,6206.0,147.68,148.04,147.62,147.78,6206.0
2018-05-09 09:50:00,147.84,148.03,147.25,147.53,12405.0,147.84,148.03,147.25,147.53,12405.0
2018-05-09 09:55:00,147.51,147.68,147.33,147.33,5452.0,147.51,147.68,147.33,147.33,5452.0
2018-05-09 10:00:00,147.48,147.64,147.31,147.53,6434.0,147.48,147.64,147.31,147.53,6434.0
2018-05-09 10:05:00,147.57,147.59,147.23,147.3,12225.0,147.57,147.59,147.23,147.3,12225.0
2018-05-09 10:10:00,147.27,147.64,147.2,147.64,3979.0,147.27,147.64,147.2,147.64,3979.0
2018-05-09 10:15:00,147.69,147.71,147.39,147.55,16192.0,147.69,147.71,147.39,147.55,16192.0
2018-05-09 10:20:00,147.54,147.63,147.17,147.21,5377.0,147.54,147.63,147.17,147.21,5377.0
2018-05-09 10:25:00,147.08,147.42,147.01,147.31,11909.0,147.08,147.42,147.01,147.31,11909.0
2018-05-09 10:30:00,147.27,147.54,147.2,147.39,15637.0,147.27,147.54,147.2,147.39,15637.0
2018-05-09 10:35:00,147.46,147.55,147.3,147.38,9900.0,147.46,147.55,147.3,147.38,9900.0
2018-05-09 10:40:00,147.37,147.49,147.21,147.49,8925.0,147.37,147.49,147.21,147.49,8925.0
2018-05-09 10:45:00,147.43,147.43,147.06,147.12,10037.0,147.43,147.43,147.06,147.12,10037.0
2018-05-09 10:50:00,147.09,147.35,146.9,146.9,12924.0,147.09,147.35,146.9,146.9,12924.0
2018-05-09 10:55:00,146.93,147.12,146.76,146.76,11366.0,146.93,147.12,146.76,146.76,11366.0
2018-05-09 11:00:00,146.91,146.98,146.66,146.82,9268.0,146.91,146.98,146.66,146.82,9268.0
2018-05-09 11:05:00,146.87,147.09,146.75,147.0,3623.0,146.87,147.09,146.75,147.0,3623.0
2018-05-09 11:10:00,147.08,147.29,147.08,147.13,4180.0,147.08,147.29,147.08,147.13,4180.0
2018-05-09 11:15:00,147.15,147.51,147.05,147.41,17269.0,147.15,147.51,147.05,147.41,17269.0
2018-05-09 11:20:00,147.48,147.8,147.48,147.67,14722.0,147.48,147.8,147.48,147.67,14722.0
2018-05-09 11:25:00,147.58,147.63,147.48,147.5,5034.0,147.58,147.63,147.48,147.5,5034.0
2018-05-09 11:30:00,147.55,147.56,147.29,147.34,19854.0,147.55,147.56,147.29,147.34,19854.0
2018-05-09 11:35:00,147.33,147.47,147.28,147.35,7907.0,147.33,147.47,147.28,147.35,7907.0
2018-05-09 11:40:00,147.43,147.43,147.19,147.24,12599.0,147.43,147.43,147.19,147.24,12599.0
2018-05-09 11:45:00,147.24,147.5,147.24,147.33,4253.0,147.24,147.5,147.24,147.33,4253.0
2018-05-09 11:50:00,147.33,147.33,147.1,147.19,7808.0,147.33,147.33,147.1,147.19,7808.0
2018-05-09 11:55:00,147.19,147.43,147.19,147.35,4282.0,147.19,147.43,147.19,147.35,4282.0
2018-05-09 12:00:00,147.37,147.46,147.28,147.37,9380.0,147.37,147.46,147.28,147.37,9380.0
2018-05-09 12:05:00,147.41,147.55,147.37,147.43,8818.0,147.41,147.55,147.37,147.43,8818.0
2018-05-09 12:10:00,147.42,147.69,147.35,147.69,10515.0,147.42,147.69,147.35,147.69,10515.0
2018-05-09 12:15:00,147.7,147.81,147.63,147.71,6009.0,147.7,147.81,147.63,147.71,6009.0
2018-05-09 12:20:00,147.74,148.26,147.72,148.08,6180.0,147.74,148.26,147.72,148.08,6180.0
2018-05-09 12:25:00,148.07,148.54,148.07,148.54,3290.0,148.07,148.54,148.07,148.54,3290.0
2018-05-09 12:30:00,148.51,148.8,148.19,148.8,22445.0,148.51,148.8,148.19,148.8,22445.0
2018-05-09 12:35:00,148.79,148.92,148.58,148.66,5900.0,148.79,148.92,148.58,148.66,5900.0
2018-05-09 12:40:00,148.64,149.15,148.6,149.05,7726.0,148.64,149.15,148.6,149.05,7726.0
2018-05-09 12:45:00,149.09,149.31,148.93,149.15,16468.0,149.09,149.31,148.93,149.15,16468.0
2018-05-09 12:50:00,149.21,149.29,149.1,149.13,5693.0,149.21,149.29,149.1,149.13,5693.0
2018-05-09 12:55:00,149.17,149.21,148.71,148.71,38142.0,149.17,149.21,148.71,148.71,38142.0
2018-05-09 13:00:00,148.79,149.02,148.79,148.99,13000.0,148.79,149.02,148.79,148.99,13000.0
2018-05-09 13:05:00,148.95,149.31,148.81,149.26,18544.0,148.95,149.31,148.81,149.26,18544.0
2018-05-09 13:10:00,149.27,149.65,149.25,149.63,10293.0,149.27,149.65,149.25,149.63,10293.0
2018-05-09 13:15:00,149.64,149.64,149.51,149.57,5309.0,149.64,149.64,149.51,149.57,5309.0
2018-05-09 13:20:00,149.59,149.84,149.59,149.64,5614.0,149.59,149.84,149.59,149.64,5614.0
2018-05-09 13:25:00,149.65,149.9,149.53,149.83,5976.0,149.65,149.9,149.53,149.83,5976.0
2018-05-09 13:30:00,149.89,150.0,149.4,149.69,35940.0,149.89,150.0,149.4,149.69,35940.0
2018-05-09 13:35:00,149.68,150.0,149.67,149.96,8000.0,149.68,150.0,149.67,149.96,8000.0
2018-05-09 13:40:00,149.97,150.01,149.92,150.0,21002.0,149.97,150.01,149.92,150.0,21002.0
2018-05-09 13:45:00,149.99,150.13,149.88,149.88,26636.0,149.99,150.13,149.88,149.88,26636.0
2018-05-09 13:50:00,149.91,150.02,149.85,149.97,8388.0,149.91,150.02,149.85,149.97,8388.0
2018-05-09 13:55:00,149.96,150.04,149.91,150.01,6264.0,149.96,150.04,149.91,150.01,6264.0
2018-05-09 14:00:00,150.0,150.09,149.82,150.0,12686.0,150.0,150.09,149.82,150.0,12686.0
2018-05-09 14:05:00,150.03,150.07,149.78,149.8,19242.0,150.03,150.07,149.78,149.8,19242.0
2018-05-09 14:10:00,149.84,150.03,149.84,150.01,9499.0,149.84,150.03,149.84,150.01,9499.0
2018-05-09 14:15:00,150.02,150.14,149.76,149.77,18833.0,150.02,150.14,149.76,149.77,18833.0
2018-05-09 14:20:00,149.87,149.87,149.43,149.71,9429.0,149.87,149.87,149.43,149.71,9429.0
2018-05-09 14:25:00,149.75,149.78,149.47,149.58,24450.0,149.75,149.78,149.47,149.58,24450.0
2018-05-09 14:30:00,149.61,149.67,149.18,149.33,22262.0,149.61,149.67,149.18,149.33,22262.0
2018-05-09 14:35:00,149.32,149.4,149.09,149.09,9504.0,149.32,149.4,149.09,149.09,9504.0
2018-05-09 14:40:00,149.12,149.29,149.01,149.05,20130.0,149.12,149.29,149.01,149.05,20130.0
2018-05-09 14:45:00,149.14,149.31,149.06,149.17,21474.0,149.14,149.31,149.06,149.17,21474.0
2018-05-09 14:50:00,149.16,149.32,148.86,148.95,11749.0,149.16,149.32,148.86,148.95,11749.0
2018-05-09 14:55:00,148.89,149.24,148.89,149.24,4632.0,148.89,149.24,148.89,149.24,4632.0
2018-05-09 15:00:00,149.2,149.25,149.09,149.1,7395.0,149.2,149.25,149.09,149.1,7395.0
2018-05-09 15:05:00,149.12,149.41,149.12,149.28,6208.0,149.12,149.41,149.12,149.28,6208.0
2018-05-09 15:10:00,149.2,149.2,149.0,149.0,6241.0,149.2,149.2,149.0,149.0,6241.0
2018-05-09 15:15:00,149.01,149.15,148.87,149.0,10593.0,149.01,149.15,148.87,149.0,10593.0
2018-05-09 15:20:00,148.95,149.03,148.92,149.0,5275.0,148.95,149.03,148.92,149.0,5275.0
2018-05-09 15:25:00,148.97,149.01,148.87,148.93,6619.0,148.97,149.01,148.87,148.93,6619.0
2018-05-09 15:30:00,148.94,149.0,148.76,148.8,20114.0,148.94,149.0,148.76,148.8,20114.0
2018-05-09 15:35:00,148.77,148.83,148.68,148.74,8778.0,148.77,148.83,148.68,148.74,8778.0
2018-05-09 15:40:00,148.71,148.82,148.65,148.71,10727.0,148.71,148.82,148.65,148.71,10727.0
2018-05-09 15:45:00,148.75,148.9,148.74,148.89,12559.0,148.75,148.9,148.74,148.89,12559.0
2018-05-09 15:50:00,148.92,149.08,148.91,148.98,21536.0,148.92,149.08,148.91,148.98,21536.0
2018-05-09 15:55:00,148.98,149.08,148.93,149.07,44523.0,148.98,149.08,148.93,149.07,44523.0
2018-05-10 09:30:00,150.01,150.13,149.16,149.18,17725.0,150.01,150.13,149.16,149.18,17725.0
2018-05-10 09:35:00,149.2,149.8,149.2,149.73,8300.0,149.2,149.8,149.2,149.73,8300.0
2018-05-10 09:40:00,149.73,149.74,149.33,149.73,35152.0,149.73,149.74,149.33,149.73,35152.0
2018-05-10 09:45:00,149.75,149.99,149.42,149.66,9921.0,149.75,149.99,149.42,149.66,9921.0
2018-05-10 09:50:00,149.53,149.54,149.08,149.35,30101.0,149.53,149.54,149.08,149.35,30101.0
2018-05-10 09:55:00,149.38,149.85,149.37,149.72,13363.0,149.38,149.85,149.37,149.72,13363.0
2018-05-10 10:00:00,149.75,149.92,149.65,149.9,7500.0,149.75,149.92,149.65,149.9,7500.0
2018-05-10 10:05:00,149.86,150.04,149.8,149.97,40955.0,149.86,150.04,149.8,149.97,40955.0
2018-05-10 10:10:00,150.0,150.29,150.0,150.14,24278.0,150.0,150.29,150.0,150.14,24278.0
2018-05-10 10:15:00,150.2,150.2,150.0,150.15,21756.0,150.2,150.2,150.0,150.15,21756.0
2018-05-10 10:20:00,150.15,150.79,150.05,150.78,33418.0,150.15,150.79,150.05,150.78,33418.0
2018-05-10 10:25:00,150.75,150.97,150.68,150.92,10467.0,150.75,150.97,150.68,150.92,10467.0
2018-05-10 10:30:00,150.92,151.04,150.55,150.56,13007.0,150.92,151.04,150.55,150.56,13007.0
2018-05-10 10:35:00,150.59,150.59,149.89,149.93,7670.0,150.59,150.59,149.89,149.93,7670.0
2018-05-10 10:40:00,149.9,150.39,149.9,150.21,5127.0,149.9,150.39,149.9,150.21,5127.0
2018-05-10 10:45:00,150.24,150.32,150.11,150.15,7160.0,150.24,150.32,150.11,150.15,7160.0
2018-05-10 10:50:00,150.26,150.26,149.98,150.03,6400.0,150.26,150.26,149.98,150.03,6400.0
2018-05-10 10:55:00,150.06,150.28,149.99,150.13,4163.0,150.06,150.28,149.99,150.13,4163.0
2018-05-10 11:00:00,150.11,150.32,150.06,150.32,3613.0,150.11,150.32,150.06,150.32,3613.0
2018-05-10 11:05:00,150.24,150.27,149.95,150.04,8546.0,150.24,150.27,149.95,150.04,8546.0
2018-05-10 11:10:00,150.06,150.13,149.97,149.97,7700.0,150.06,150.13,149.97,149.97,7700.0
2018-05-10 11:15:00,150.01,150.05,149.91,149.95,3700.0,150.01,150.05,149.91,149.95,3700.0
2018-05-10 11:20:00,149.93,150.1,149.8,149.94,6400.0,149.93,150.1,149.8,149.94,6400.0
2018-05-10 11:25:00,149.97,150.14,149.96,150.03,5000.0,149.97,150.14,149.96,150.03,5000.0
2018-05-10 11:30:00,150.03,150.05,149.92,150.04,5370.0,150.03,150.05,149.92,150.04,5370.0
2018-05-10 11:35:00,150.01,150.03,149.91,150.03,8326.0,150.01,150.03,149.91,150.03,8326.0
2018-05-10 11:40:00,149.99,150.12,149.87,150.12,4244.0,149.99,150.12,149.87,150.12,4244.0
2018-05-10 11:45:00,150.08,150.13,149.84,149.92,29275.0,150.08,150.13,149.84,149.92,29275.0
2018-05-10 11:50:00,149.91,150.2,149.91,150.03,8735.0,149.91,150.2,149.91,150.03,8735.0
2018-05-10 11:55:00,150.03,150.17,150.02,150.15,3825.0,150.03,150.17,150.02,150.15,3825.0
2018-05-10 12:00:00,150.06,150.15,150.0,150.0,4900.0,150.06,150.15,150.0,150.0,4900.0
2018-05-10 12:05:00,150.06,150.3,150.03,150.3,4501.0,150.06,150.3,150.03,150.3,4501.0
2018-05-10 12:10:00,150.25,150.72,150.16,150.69,11533.0,150.25,150.72,150.16,150.69,11533.0
2018-05-10 12:15:00,150.64,150.83,150.54,150.74,6472.0,150.64,150.83,150.54,150.74,6472.0
2018-05-10 12:20:00,150.8,151.19,150.79,151.13,8195.0,150.8,151.19,150.79,151.13,8195.0
2018-05-10 12:25:00,151.14,151.37,151.14,151.29,9490.0,151.14,151.37,151.14,151.29,9490.0
2018-05-10 12:30:00,151.26,151.26,151.09,151.09,8250.0,151.26,151.26,151.09,151.09,8250.0
2018-05-10 12:35:00,151.05,151.42,151.05,151.41,11904.0,151.05,151.42,151.05,151.41,11904.0
2018-05-10 12:40:00,151.41,151.6,151.33,151.43,8199.0,151.41,151.6,151.33,151.43,8199.0
2018-05-10 12:45:00,151.44,151.44,151.08,151.08,12417.0,151.44,151.44,151.08,151.08,12417.0
2018-05-10 12:50:00,151.08,151.11,150.91,150.97,7158.0,151.08,151.11,150.91,150.97,7158.0
2018-05-10 12:55:00,151.0,151.35,151.0,151.35,4969.0,151.0,151.35,151.0,151.35,4969.0
2018-05-10 13:00:00,151.32,151.61,151.32,151.61,5102.0,151.32,151.61,151.32,151.61,5102.0
2018-05-10 13:05:00,151.61,151.66,151.49,151.61,5105.0,151.61,151.66,151.49,151.61,5105.0
2018-05-10 13:10:00,151.62,151.64,151.37,151.37,4437.0,151.62,151.64,151.37,151.37,4437.0
2018-05-10 13:15:00,151.37,151.49,151.36,151.46,7850.0,151.37,151.49,151.36,151.46,7850.0
2018-05-10 13:20:00,151.4,151.62,151.4,151.49,10570.0,151.4,151.62,151.4,151.49,10570.0
2018-05-10 13:25:00,151.39,151.46,151.2,151.45,9430.0,151.39,151.46,151.2,151.45,9430.0
2018-05-10 13:30:00,151.46,151.5,151.32,151.5,16785.0,151.46,151.5,151.32,151.5,16785.0
2018-05-10 13:35:00,151.42,151.56,151.38,151.45,15093.0,151.42,151.56,151.38,151.45,15093.0
2018-05-10 13:40:00,151.42,151.47,151.3,151.33,22492.0,151.42,151.47,151.3,151.33,22492.0
2018-05-10 13:45:00,151.23,151.28,151.0,151.06,4976.0,151.23,151.28,151.0,151.06,4976.0
2018-05-10 13:50:00,151.04,151.04,150.74,150.74,4486.0,151.04,151.04,150.74,150.74,4486.0
2018-05-10 13:55:00,150.8,150.8,150.4,150.71,7513.0,150.8,150.8,150.4,150.71,7513.0
2018-05-10 14:00:00,150.77,150.77,150.46,150.46,3075.0,150.77,150.77,150.46,150.46,3075.0
2018-05-10 14:05:00,150.52,150.95,150.52,150.94,4894.0,150.52,150.95,150.52,150.94,4894.0
2018-05-10 14:10:00,150.93,150.93,150.6,150.6,8337.0,150.93,150.93,150.6,150.6,8337.0
2018-05-10 14:15:00,150.46,150.46,150.31,150.41,4664.0,150.46,150.46,150.31,150.41,4664.0
2018-05-10 14:20:00,150.35,150.37,150.14,150.23,4300.0,150.35,150.37,150.14,150.23,4300.0
2018-05-10 14:25:00,150.11,150.43,150.11,150.43,2710.0,150.11,150.43,150.11,150.43,2710.0
2018-05-10 14:30:00,150.39,150.65,150.38,150.5,5297.0,150.39,150.65,150.38,150.5,5297.0
2018-05-10 14:35:00,150.49,150.49,150.23,150.24,4100.0,150.49,150.49,150.23,150.24,4100.0
2018-05-10 14:40:00,150.25,150.42,150.22,150.42,4859.0,150.25,150.42,150.22,150.42,4859.0
2018-05-10 14:45:00,150.44,150.7,150.39,150.7,3416.0,150.44,150.7,150.39,150.7,3416.0
2018-05-10 14:50:00,150.74,150.95,150.7,150.74,8485.0,150.74,150.95,150.7,150.74,8485.0
2018-05-10 14:55:00,150.66,150.88,150.58,150.75,16322.0,150.66,150.88,150.58,150.75,16322.0
2018-05-10 15:00:00,150.69,150.8,150.56,150.63,10312.0,150.69,150.8,150.56,150.63,10312.0
2018-05-10 15:05:00,150.62,150.8,150.5,150.7,10235.0,150.62,150.8,150.5,150.7,10235.0
2018-05-10 15:10:00,150.66,151.08,150.61,151.0,13156.0,150.66,151.08,150.61,151.0,13156.0
2018-05-10 15:15:00,151.05,151.12,150.8,150.96,10902.0,151.05,151.12,150.8,150.96,10902.0
2018-05-10 15:20:00,150.99,151.05,150.83,150.97,14513.0,150.99,151.05,150.83,150.97,14513.0
2018-05-10 15:25:00,150.97,151.03,150.81,151.02,8979.0,150.97,151.03,150.81,151.02,8979.0
2018-05-10 15:30:00,150.98,151.1,150.87,151.06,7510.0,150.98,151.1,150.87,151.06,7510.0
2018-05-10 15:35:00,151.07,151.14,151.01,151.01,8700.0,151.07,151.14,151.01,151.01,8700.0
2018-05-10 15:40:00,151.0,151.13,150.86,151.07,9814.0,151.0,151.13,150.86,151.07,9814.0
2018-05-10 15:45:00,151.06,151.1,150.85,150.86,29523.0,151.06,151.1,150.85,150.86,29523.0
2018-05-10 15:50:00,150.94,151.14,150.64,150.64,17312.0,150.94,151.14,150.64,150.64,17312.0
2018-05-10 15:55:00,150.64,151.01,150.53,151.0,95104.0,150.64,151.01,150.53,151.0,95104.0
2018-05-11 09:30:00,150.75,152.93,150.62,152.35,43904.0,150.75,152.93,150.62,152.35,43904.0
2018-05-11 09:35:00,152.59,152.93,151.76,152.23,12259.0,152.59,152.93,151.76,152.23,12259.0
2018-05-11 09:40:00,152.22,153.16,152.22,153.03,10553.0,152.22,153.16,152.22,153.03,10553.0
2018-05-11 09:45:00,152.91,153.79,152.91,153.39,17736.0,152.91,153.79,152.91,153.39,17736.0
2018-05-11 09:50:00,153.32,153.66,153.16,153.65,23064.0,153.32,153.66,153.16,153.65,23064.0
2018-05-11 09:55:00,153.51,154.21,153.48,154.21,8174.0,153.51,154.21,153.48,154.21,8174.0
2018-05-11 10:00:00,154.18,154.4,153.59,153.72,8838.0,154.18,154.4,153.59,153.72,8838.0
2018-05-11 10:05:00,153.78,154.09,153.5,153.74,27635.0,153.78,154.09,153.5,153.74,27635.0
2018-05-11 10:10:00,153.7,154.05,153.7,154.02,12927.0,153.7,154.05,153.7,154.02,12927.0
2018-05-11 10:15:00,153.93,154.09,153.75,153.76,15047.0,153.93,154.09,153.75,153.76,15047.0
2018-05-11 10:20:00,153.85,154.12,153.49,153.5,10996.0,153.85,154.12,153.49,153.5,10996.0
2018-05-11 10:25:00,153.5,153.61,153.41,153.56,8205.0,153.5,153.61,153.41,153.56,8205.0
2018-05-11 10:30:00,153.5,153.68,153.12,153.68,7400.0,153.5,153.68,153.12,153.68,7400.0
2018-05-11 10:35:00,153.7,153.85,153.55,153.55,4768.0,153.7,153.85,153.55,153.55,4768.0
2018-05-11 10:40:00,153.6,153.75,153.57,153.71,2684.0,153.6,153.75,153.57,153.71,2684.0
2018-05-11 10:45:00,153.74,153.9,153.65,153.76,3376.0,153.74,153.9,153.65,153.76,3376.0
2018-05-11 10:50:00,153.74,153.86,153.63,153.85,3561.0,153.74,153.86,153.63,153.85,3561.0
2018-05-11 10:55:00,153.83,153.93,153.76,153.92,3200.0,153.83,153.93,153.76,153.92,3200.0
2018-05-11 11:00:00,153.85,153.97,153.71,153.81,4735.0,153.85,153.97,153.71,153.81,4735.0
2018-05-11 11:05:00,153.8,153.82,153.59,153.6,3151.0,153.8,153.82,153.59,153.6,3151.0
2018-05-11 11:10:00,153.64,153.64,153.34,153.39,4002.0,153.64,153.64,153.34,153.39,4002.0
2018-05-11 11:15:00,153.41,153.42,153.07,153.17,2700.0,153.41,153.42,153.07,153.17,2700.0
2018-05-11 11:20:00,153.07,153.13,152.97,153.03,6893.0,153.07,153.13,152.97,153.03,6893.0
2018-05-11 11:25:00,153.0,153.02,152.66,152.67,7708.0,153.0,153.02,152.66,152.67,7708.0
2018-05-11 11:30:00,152.77,152.77,152.41,152.41,4219.0,152.77,152.77,152.41,152.41,4219.0
2018-05-11 11:35:00,152.49,153.48,151.83,152.37,373766.0,152.49,153.48,151.83,152.37,373766.0
2018-05-11 11:40:00,152.44,153.75,152.44,153.25,20828.0,152.44,153.75,152.44,153.25,20828.0
2018-05-11 11:45:00,153.25,153.63,153.05,153.63,18405.0,153.25,153.63,153.05,153.63,18405.0
2018-05-11 11:50:00,153.67,153.88,153.57,153.72,10664.0,153.67,153.88,153.57,153.72,10664.0
2018-05-11 11:55:00,153.74,153.77,153.48,153.75,6318.0,153.74,153.77,153.48,153.75,6318.0
2018-05-11 12:00:00,153.7,154.16,153.7,154.13,12216.0,153.7,154.16,153.7,154.13,12216.0
2018-05-11 12:05:00,154.02,154.14,153.91,154.01,8291.0,154.02,154.14,153.91,154.01,8291.0
2018-05-11 12:10:00,154.01,154.06,153.71,153.8,7199.0,154.01,154.06,153.71,153.8,7199.0
2018-05-11 12:15:00,153.8,153.95,153.61,153.76,5286.0,153.8,153.95,153.61,153.76,5286.0
2018-05-11 12:20:00,153.75,153.92,153.61,153.87,13085.0,153.75,153.92,153.61,153.87,13085.0
2018-05-11 12:25:00,153.92,154.1,153.82,153.93,16999.0,153.92,154.1,153.82,153.93,16999.0
2018-05-11 12:30:00,153.83,153.95,153.59,153.84,15692.0,153.83,153.95,153.59,153.84,15692.0
2018-05-11 12:35:00,153.82,154.03,153.69,153.99,12965.0,153.82,154.03,153.69,153.99,12965.0
2018-05-11 12:40:00,154.03,154.04,153.86,153.96,18360.0,154.03,154.04,153.86,153.96,18360.0
2018-05-11 12:45:00,153.91,154.03,153.86,153.99,11898.0,153.91,154.03,153.86,153.99,11898.0
2018-05-11 12:50:00,154.0,154.03,153.72,153.88,5858.0,154.0,154.03,153.72,153.88,5858.0
2018-05-11 12:55:00,153.83,154.15,153.74,153.91,20431.0,153.83,154.15,153.74,153.91,20431.0
2018-05-11 13:00:00,153.87,153.96,153.65,153.75,5722.0,153.87,153.96,153.65,153.75,5722.0
2018-05-11 13:05:00,153.71,153.92,153.66,153.82,4200.0,153.71,153.92,153.66,153.82,4200.0
2018-05-11 13:10:00,153.84,153.84,153.62,153.74,5300.0,153.84,153.84,153.62,153.74,5300.0
2018-05-11 13:15:00,153.73,153.84,153.57,153.65,12004.0,153.73,153.84,153.57,153.65,12004.0
2018-05-11 13:20:00,153.67,153.91,153.67,153.82,7358.0,153.67,153.91,153.67,153.82,7358.0
2018-05-11 13:25:00,153.83,154.01,153.74,154.0,5577.0,153.83,154.01,153.74,154.0,5577.0
2018-05-11 13:30:00,153.95,153.95,153.8,153.81,4203.0,153.95,153.95,153.8,153.81,4203.0
2018-05-11 13:35:00,153.89,153.89,153.67,153.77,5500.0,153.89,153.89,153.67,153.77,5500.0
2018-05-11 13:40:00,153.84,153.86,153.67,153.79,9462.0,153.84,153.86,153.67,153.79,9462.0
2018-05-11 13:45:00,153.79,153.84,153.49,153.71,10075.0,153.79,153.84,153.49,153.71,10075.0
2018-05-11 13:50:00,153.77,153.8,153.66,153.72,5484.0,153.77,153.8,153.66,153.72,5484.0
2018-05-11 13:55:00,153.77,153.91,153.69,153.79,10700.0,153.77,153.91,153.69,153.79,10700.0
2018-05-11 14:00:00,153.83,153.92,153.39,153.53,14930.0,153.83,153.92,153.39,153.53,14930.0
2018-05-11 14:05:00,153.54,153.62,153.39,153.41,18454.0,153.54,153.62,153.39,153.41,18454.0
2018-05-11 14:10:00,153.44,153.6,153.4,153.48,16472.0,153.44,153.6,153.4,153.48,16472.0
2018-05-11 14:15:00,153.46,154.06,153.45,154.04,8500.0,153.46,154.06,153.45,154.04,8500.0
2018-05-11 14:20:00,154.05,155.23,153.95,155.2,30386.0,154.05,155.23,153.95,155.2,30386.0
2018-05-11 14:25:00,155.22,155.59,155.12,155.13,22142.0,155.22,155.59,155.12,155.13,22142.0
2018-05-11 14:30:00,155.13,155.38,155.07,155.3,16685.0,155.13,155.38,155.07,155.3,16685.0
2018-05-11 14:35:00,155.29,155.94,155.14,155.94,23028.0,155.29,155.94,155.14,155.94,23028.0
2018-05-11 14:40:00,155.98,156.04,155.6,155.71,23929.0,155.98,156.04,155.6,155.71,23929.0
2018-05-11 14:45:00,155.71,156.24,155.39,156.15,24599.0,155.71,156.24,155.39,156.15,24599.0
2018-05-11 14:50:00,156.04,156.21,155.7,156.14,17901.0,156.04,156.21,155.7,156.14,17901.0
2018-05-11 14:55:00,156.03,156.22,155.88,156.15,26092.0,156.03,156.22,155.88,156.15,26092.0
2018-05-11 15:00:00,156.17,156.29,155.93,156.11,20967.0,156.17,156.29,155.93,156.11,20967.0
2018-05-11 15:05:00,156.11,156.91,156.11,156.83,19498.0,156.11,156.91,156.11,156.83,19498.0
2018-05-11 15:10:00,156.76,157.24,156.72,157.08,33881.0,156.76,157.24,156.72,157.08,33881.0
2018-05-11 15:15:00,157.08,157.08,156.55,156.9,15992.0,157.08,157.08,156.55,156.9,15992.0
2018-05-11 15:20:00,156.89,156.89,156.6,156.81,15412.0,156.89,156.89,156.6,156.81,15412.0
2018-05-11 15:25:00,156.8,157.39,156.79,157.25,30097.0,156.8,157.39,156.79,157.25,30097.0
2018-05-11 15:30:00,157.22,157.44,157.01,157.05,22398.0,157.22,157.44,157.01,157.05,22398.0
2018-05-11 15:35:00,157.01,157.06,156.66,157.06,27543.0,157.01,157.06,156.66,157.06,27543.0
2018-05-11 15:40:00,157.08,157.53,156.9,156.99,91887.0,157.08,157.53,156.9,156.99,91887.0
2018-05-11 15:45:00,157.04,157.25,156.19,156.31,87305.0,157.04,157.25,156.19,156.31,87305.0
2018-05-11 15:50:00,156.26,156.33,155.35,155.41,84411.0,156.26,156.33,155.35,155.41,84411.0
2018-05-11 15:55:00,155.41,156.03,155.4,155.97,126524.0,155.41,156.03,155.4,155.97,126524.0
2018-05-14 09:30:00,156.11,157.04,156.11,156.64,25688.0,156.11,157.04,156.11,156.64,25688.0
2018-05-14 09:35:00,156.33,156.66,155.53,155.53,10969.0,156.33,156.66,155.53,155.53,10969.0
2018-05-14 09:40:00,155.59,156.53,155.39,156.32,16813.0,155.59,156.53,155.39,156.32,16813.0
2018-05-14 09:45:00,156.27,157.47,156.04,157.17,31091.0,156.27,157.47,156.04,157.17,31091.0
2018-05-14 09:50:00,157.1,158.02,157.08,157.85,26733.0,157.1,158.02,157.08,157.85,26733.0
2018-05-14 09:55:00,157.84,158.03,157.42,157.88,37427.0,157.84,158.03,157.42,157.88,37427.0
2018-05-14 10:00:00,157.89,157.98,157.11,157.34,27506.0,157.89,157.98,157.11,157.34,27506.0
2018-05-14 10:05:00,157.22,157.75,157.14,157.74,7653.0,157.22,157.75,157.14,157.74,7653.0
2018-05-14 10:10:00,157.59,157.86,157.44,157.65,11427.0,157.59,157.86,157.44,157.65,11427.0
2018-05-14 10:15:00,157.61,158.15,157.55,157.97,6837.0,157.61,158.15,157.55,157.97,6837.0
2018-05-14 10:20:00,157.86,158.46,157.66,158.46,11565.0,157.86,158.46,157.66,158.46,11565.0
2018-05-14 10:25:00,158.33,158.33,158.11,158.33,6753.0,158.33,158.33,158.11,158.33,6753.0
2018-05-14 10:30:00,158.43,158.43,157.88,158.0,6834.0,158.43,158.43,157.88,158.0,6834.0
2018-05-14 10:35:00,158.04,158.19,157.95,158.12,6724.0,158.04,158.19,157.95,158.12,6724.0
2018-05-14 10:40:00,158.04,158.13,157.81,158.13,8757.0,158.04,158.13,157.81,158.13,8757.0
2018-05-14 10:45:00,158.12,158.13,157.85,157.89,8840.0,158.12,158.13,157.85,157.89,8840.0
2018-05-14 10:50:00,157.9,157.92,157.72,157.85,5104.0,157.9,157.92,157.72,157.85,5104.0
2018-05-14 10:55:00,157.81,157.84,157.53,157.65,6100.0,157.81,157.84,157.53,157.65,6100.0
2018-05-14 11:00:00,157.62,157.77,157.52,157.69,12200.0,157.62,157.77,157.52,157.69,12200.0
2018-05-14 11:05:00,157.73,157.74,156.88,156.98,10091.0,157.73,157.74,156.88,156.98,10091.0
2018-05-14 11:10:00,157.14,157.25,156.97,157.02,11950.0,157.14,157.25,156.97,157.02,11950.0
2018-05-14 11:15:00,157.03,157.39,156.98,157.17,21529.0,157.03,157.39,156.98,157.17,21529.0
2018-05-14 11:20:00,157.15,157.24,156.92,156.92,6593.0,157.15,157.24,156.92,156.92,6593.0
2018-05-14 11:25:00,156.98,156.99,156.33,156.74,6360.0,156.98,156.99,156.33,156.74,6360.0
2018-05-14 11:30:00,156.66,156.68,156.39,156.49,5701.0,156.66,156.68,156.39,156.49,5701.0
2018-05-14 11:35:00,156.53,156.64,156.46,156.48,9551.0,156.53,156.64,156.46,156.48,9551.0
2018-05-14 11:40:00,156.44,156.44,156.19,156.26,4498.0,156.44,156.44,156.19,156.26,4498.0
2018-05-14 11:45:00,156.21,156.6,156.07,156.54,15464.0,156.21,156.6,156.07,156.54,15464.0
2018-05-14 11:50:00,156.46,156.65,156.35,156.62,23800.0,156.46,156.65,156.35,156.62,23800.0
2018-05-14 11:55:00,156.64,156.75,156.5,156.75,9126.0,156.64,156.75,156.5,156.75,9126.0
2018-05-14 12:00:00,156.65,156.84,156.49,156.66,8123.0,156.65,156.84,156.49,156.66,8123.0
2018-05-14 12:05:00,156.64,157.0,156.64,156.81,32486.0,156.64,157.0,156.64,156.81,32486.0
2018-05-14 12:10:00,156.8,157.11,156.8,157.11,5330.0,156.8,157.11,156.8,157.11,5330.0
2018-05-14 12:15:00,157.15,157.23,157.01,157.23,6103.0,157.15,157.23,157.01,157.23,6103.0
2018-05-14 12:20:00,157.24,157.28,157.13,157.15,5629.0,157.24,157.28,157.13,157.15,5629.0
2018-05-14 12:25:00,157.09,157.35,156.96,157.3,13627.0,157.09,157.35,156.96,157.3,13627.0
2018-05-14 12:30:00,157.37,157.4,157.06,157.06,3302.0,157.37,157.4,157.06,157.06,3302.0
2018-05-14 12:35:00,156.97,157.09,156.94,157.06,3300.0,156.97,157.09,156.94,157.06,3300.0
2018-05-14 12:40:00,157.01,157.23,156.95,157.07,3604.0,157.01,157.23,156.95,157.07,3604.0
2018-05-14 12:45:00,157.03,157.2,157.0,157.08,2823.0,157.03,157.2,157.0,157.08,2823.0
2018-05-14 12:50:00,157.08,157.2,156.85,156.99,4300.0,157.08,157.2,156.85,156.99,4300.0
2018-05-14 12:55:00,156.85,156.96,156.74,156.92,18939.0,156.85,156.96,156.74,156.92,18939.0
2018-05-14 13:00:00,156.81,156.96,156.67,156.81,10269.0,156.81,156.96,156.67,156.81,10269.0
2018-05-14 13:05:00,156.79,156.85,156.63,156.63,2600.0,156.79,156.85,156.63,156.63,2600.0
2018-05-14 13:10:00,156.73,156.76,156.48,156.66,49388.0,156.73,156.76,156.48,156.66,49388.0
2018-05-14 13:15:00,156.6,156.71,156.3,156.34,13550.0,156.6,156.71,156.3,156.34,13550.0
2018-05-14 13:20:00,156.37,157.09,156.2,156.96,31793.0,156.37,157.09,156.2,156.96,31793.0
2018-05-14 13:25:00,156.95,157.12,156.83,156.89,12725.0,156.95,157.12,156.83,156.89,12725.0
2018-05-14 13:30:00,156.84,157.03,156.58,157.03,8698.0,156.84,157.03,156.58,157.03,8698.0
2018-05-14 13:35:00,157.04,157.18,156.9,157.18,6798.0,157.04,157.18,156.9,157.18,6798.0
2018-05-14 13:40:00,157.17,157.18,157.03,157.08,4680.0,157.17,157.18,157.03,157.08,4680.0
2018-05-14 13:45:00,157.08,157.09,156.9,156.92,4540.0,157.08,157.09,156.9,156.92,4540.0
2018-05-14 13:50:00,156.95,157.15,156.95,157.15,2626.0,156.95,157.15,156.95,157.15,2626.0
2018-05-14 13:55:00,157.14,157.18,156.81,157.0,6897.0,157.14,157.18,156.81,157.0,6897.0
2018-05-14 14:00:00,156.96,157.22,156.86,157.0,8126.0,156.96,157.22,156.86,157.0,8126.0
2018-05-14 14:05:00,157.0,157.24,156.91,156.99,9654.0,157.0,157.24,156.91,156.99,9654.0
2018-05-14 14:10:00,157.03,157.21,156.97,157.15,6156.0,157.03,157.21,156.97,157.15,6156.0
2018-05-14 14:15:00,157.16,157.17,156.95,157.05,5600.0,157.16,157.17,156.95,157.05,5600.0
2018-05-14 14:20:00,157.14,157.16,156.91,157.08,9056.0,157.14,157.16,156.91,157.08,9056.0
2018-05-14 14:25:00,157.11,157.12,156.94,157.08,4000.0,157.11,157.12,156.94,157.08,4000.0
2018-05-14 14:30:00,157.1,157.19,156.96,157.19,9740.0,157.1,157.19,156.96,157.19,9740.0
2018-05-14 14:35:00,157.18,157.25,157.07,157.17,5053.0,157.18,157.25,157.07,157.17,5053.0
2018-05-14 14:40:00,157.11,157.19,156.89,157.19,8315.0,157.11,157.19,156.89,157.19,8315.0
2018-05-14 14:45:00,157.19,157.38,157.14,157.19,6536.0,157.19,157.38,157.14,157.19,6536.0
2018-05-14 14:50:00,157.13,157.42,157.11,157.42,4900.0,157.13,157.42,157.11,157.42,4900.0
2018-05-14 14:55:00,157.41,157.63,157.31,157.53,8116.0,157.41,157.63,157.31,157.53,8116.0
2018-05-14 15:00:00,157.5,157.58,157.4,157.54,5600.0,157.5,157.58,157.4,157.54,5600.0
2018-05-14 15:05:00,157.52,157.53,157.36,157.5,6599.0,157.52,157.53,157.36,157.5,6599.0
2018-05-14 15:10:00,157.47,157.75,157.45,157.56,11960.0,157.47,157.75,157.45,157.56,11960.0
2018-05-14 15:15:00,157.59,157.59,157.29,157.5,6587.0,157.59,157.59,157.29,157.5,6587.0
2018-05-14 15:20:00,157.49,157.68,157.38,157.51,7420.0,157.49,157.68,157.38,157.51,7420.0
2018-05-14 15:25:00,157.48,157.8,157.4,157.66,10743.0,157.48,157.8,157.4,157.66,10743.0
2018-05-14 15:30:00,157.61,157.67,157.35,157.39,9412.0,157.61,157.67,157.35,157.39,9412.0
2018-05-14 15:35:00,157.39,157.4,157.26,157.27,9782.0,157.39,157.4,157.26,157.27,9782.0
2018-05-14 15:40:00,157.32,157.32,157.07,157.11,11620.0,157.32,157.32,157.07,157.11,11620.0
2018-05-14 15:45:00,157.07,157.15,156.86,156.95,14870.0,157.07,157.15,156.86,156.95,14870.0
2018-05-14 15:50:00,156.89,157.36,156.89,157.22,33417.0,156.89,157.36,156.89,157.22,33417.0
2018-05-14 15:55:00,157.25,157.55,157.2,157.46,70254.0,157.25,157.55,157.2,157.46,70254.0
2018-05-15 09:30:00,155.78,155.79,154.55,155.34,28297.0,155.78,155.79,154.55,155.34,28297.0
2018-05-15 09:35:00,155.48,155.48,154.44,154.61,5522.0,155.48,155.48,154.44,154.61,5522.0
2018-05-15 09:40:00,154.53,155.37,154.41,155.03,12927.0,154.53,155.37,154.41,155.03,12927.0
2018-05-15 09:45:00,154.87,154.87,154.37,154.73,20677.0,154.87,154.87,154.37,154.73,20677.0
2018-05-15 09:50:00,154.66,155.02,154.51,154.66,11274.0,154.66,155.02,154.51,154.66,11274.0
2018-05-15 09:55:00,154.5,154.62,154.1,154.26,7305.0,154.5,154.62,154.1,154.26,7305.0
2018-05-15 10:00:00,154.28,154.76,153.94,154.76,13667.0,154.28,154.76,153.94,154.76,13667.0
2018-05-15 10:05:00,154.61,154.77,154.3,154.3,9700.0,154.61,154.77,154.3,154.3,9700.0
2018-05-15 10:10:00,154.21,154.81,154.2,154.7,6009.0,154.21,154.81,154.2,154.7,6009.0
2018-05-15 10:15:00,154.7,154.86,154.52,154.79,11312.0,154.7,154.86,154.52,154.79,11312.0
2018-05-15 10:20:00,154.83,154.98,154.62,154.96,28630.0,154.83,154.98,154.62,154.96,28630.0
2018-05-15 10:25:00,154.91,154.98,154.6,154.9,15174.0,154.91,154.98,154.6,154.9,15174.0
2018-05-15 10:30:00,154.88,155.04,154.82,154.88,10230.0,154.88,155.04,154.82,154.88,10230.0
2018-05-15 10:35:00,155.02,155.4,155.02,155.21,13540.0,155.02,155.4,155.02,155.21,13540.0
2018-05-15 10:40:00,155.22,155.49,155.02,155.39,15406.0,155.22,155.49,155.02,155.39,15406.0
2018-05-15 10:45:00,155.41,155.6,155.31,155.45,20177.0,155.41,155.6,155.31,155.45,20177.0
2018-05-15 10:50:00,155.5,155.75,154.78,154.91,11495.0,155.5,155.75,154.78,154.91,11495.0
2018-05-15 10:55:00,154.77,154.82,154.36,154.56,6242.0,154.77,154.82,154.36,154.56,6242.0
2018-05-15 11:00:00,154.57,154.85,154.55,154.66,18429.0,154.57,154.85,154.55,154.66,18429.0
2018-05-15 11:05:00,154.69,154.93,154.51,154.93,11300.0,154.69,154.93,154.51,154.93,11300.0
2018-05-15 11:10:00,154.89,154.89,154.63,154.68,15241.0,154.89,154.89,154.63,154.68,15241.0
2018-05-15 11:15:00,154.75,155.05,154.72,155.0,14023.0,154.75,155.05,154.72,155.0,14023.0
2018-05-15 11:20:00,155.0,155.04,154.84,155.02,1300.0,155.0,155.04,154.84,155.02,1300.0
2018-05-15 11:25:00,154.99,155.04,154.87,154.9,14281.0,154.99,155.04,154.87,154.9,14281.0
2018-05-15 11:30:00,154.87,155.11,154.82,154.88,14978.0,154.87,155.11,154.82,154.88,14978.0
2018-05-15 11:35:00,154.91,155.05,154.84,155.05,15551.0,154.91,155.05,154.84,155.05,15551.0
2018-05-15 11:40:00,155.15,155.33,155.04,155.33,21985.0,155.15,155.33,155.04,155.33,21985.0
2018-05-15 11:45:00,155.38,155.5,155.3,155.41,6900.0,155.38,155.5,155.3,155.41,6900.0
2018-05-15 11:50:00,155.41,155.45,155.22,155.22,10884.0,155.41,155.45,155.22,155.22,10884.0
2018-05-15 11:55:00,155.28,155.48,155.21,155.32,17714.0,155.28,155.48,155.21,155.32,17714.0
2018-05-15 12:00:00,155.24,155.46,154.96,155.27,30871.0,155.24,155.46,154.96,155.27,30871.0
2018-05-15 12:05:00,155.17,155.33,154.97,155.27,21933.0,155.17,155.33,154.97,155.27,21933.0
2018-05-15 12:10:00,155.18,155.18,154.68,154.96,19970.0,155.18,155.18,154.68,154.96,19970.0
2018-05-15 12:15:00,155.0,155.03,154.74,154.99,12400.0,155.0,155.03,154.74,154.99,12400.0
2018-05-15 12:20:00,154.96,155.0,154.75,155.0,10532.0,154.96,155.0,154.75,155.0,10532.0
2018-05-15 12:25:00,155.0,155.01,154.75,154.75,6509.0,155.0,155.01,154.75,154.75,6509.0
2018-05-15 12:30:00,154.73,155.0,154.72,155.0,6100.0,154.73,155.0,154.72,155.0,6100.0
2018-05-15 12:35:00,154.96,155.27,154.92,155.27,6700.0,154.96,155.27,154.92,155.27,6700.0
2018-05-15 12:40:00,155.33,155.34,155.12,155.34,8225.0,155.33,155.34,155.12,155.34,8225.0
2018-05-15 12:45:00,155.33,155.79,155.25,155.68,11791.0,155.33,155.79,155.25,155.68,11791.0
2018-05-15 12:50:00,155.77,155.77,155.5,155.5,5522.0,155.77,155.77,155.5,155.5,5522.0
2018-05-15 12:55:00,155.57,155.64,155.33,155.33,3181.0,155.57,155.64,155.33,155.33,3181.0
2018-05-15 13:00:00,155.26,155.31,154.99,155.11,5120.0,155.26,155.31,154.99,155.11,5120.0
2018-05-15 13:05:00,155.03,155.03,154.76,154.76,1754.0,155.03,155.03,154.76,154.76,1754.0
2018-05-15 13:10:00,154.77,154.83,154.66,154.83,2261.0,154.77,154.83,154.66,154.83,2261.0
2018-05-15 13:15:00,154.77,154.92,154.75,154.92,5063.0,154.77,154.92,154.75,154.92,5063.0
2018-05-15 13:20:00,154.97,155.08,154.78,154.96,8386.0,154.97,155.08,154.78,154.96,8386.0
2018-05-15 13:25:00,155.0,155.14,154.85,155.06,6662.0,155.0,155.14,154.85,155.06,6662.0
2018-05-15 13:30:00,154.99,155.14,154.9,155.08,4306.0,154.99,155.14,154.9,155.08,4306.0
2018-05-15 13:35:00,154.99,155.01,154.81,154.96,5803.0,154.99,155.01,154.81,154.96,5803.0
2018-05-15 13:40:00,154.96,155.04,154.82,154.94,14078.0,154.96,155.04,154.82,154.94,14078.0
2018-05-15 13:45:00,154.96,155.05,154.9,155.04,3962.0,154.96,155.05,154.9,155.04,3962.0
2018-05-15 13:50:00,155.02,155.05,154.88,155.05,21227.0,155.02,155.05,154.88,155.05,21227.0
2018-05-15 13:55:00,155.06,155.06,154.67,154.81,16813.0,155.06,155.06,154.67,154.81,16813.0
2018-05-15 14:00:00,154.75,154.96,154.67,154.94,15294.0,154.75,154.96,154.67,154.94,15294.0
2018-05-15 14:05:00,154.98,155.24,154.9,155.18,4100.0,154.98,155.24,154.9,155.18,4100.0
2018-05-15 14:10:00,155.19,155.43,155.17,155.33,6126.0,155.19,155.43,155.17,155.33,6126.0
2018-05-15 14:15:00,155.26,155.3,155.04,155.15,6365.0,155.26,155.3,155.04,155.15,6365.0
2018-05-15 14:20:00,155.2,155.24,155.03,155.13,9167.0,155.2,155.24,155.03,155.13,9167.0
2018-05-15 14:25:00,155.14,155.3,154.89,155.3,8900.0,155.14,155.3,154.89,155.3,8900.0
2018-05-15 14:30:00,155.34,155.58,155.33,155.58,2857.0,155.34,155.58,155.33,155.58,2857.0
2018-05-15 14:35:00,155.52,155.57,155.28,155.3,2500.0,155.52,155.57,155.28,155.3,2500.0
2018-05-15 14:40:00,155.18,155.43,155.11,155.43,2700.0,155.18,155.43,155.11,155.43,2700.0
2018-05-15 14:45:00,155.48,155.51,155.17,155.22,9313.0,155.48,155.51,155.17,155.22,9313.0
2018-05-15 14:50:00,155.24,155.33,155.16,155.25,7600.0,155.24,155.33,155.16,155.25,7600.0
2018-05-15 14:55:00,155.3,155.35,155.16,155.22,10204.0,155.3,155.35,155.16,155.22,10204.0
2018-05-15 15:00:00,155.19,155.33,154.92,155.0,9872.0,155.19,155.33,154.92,155.0,9872.0
2018-05-15 15:05:00,155.0,155.12,154.88,155.06,7791.0,155.0,155.12,154.88,155.06,7791.0
2018-05-15 15:10:00,155.12,155.19,154.87,154.96,11300.0,155.12,155.19,154.87,154.96,11300.0
2018-05-15 15:15:00,154.94,155.16,154.94,155.01,9966.0,154.94,155.16,154.94,155.01,9966.0
2018-05-15 15:20:00,155.01,155.21,155.0,155.16,7154.0,155.01,155.21,155.0,155.16,7154.0
2018-05-15 15:25:00,155.17,155.4,155.17,155.32,12568.0,155.17,155.4,155.17,155.32,12568.0
2018-05-15 15:30:00,155.25,155.41,155.2,155.38,10160.0,155.25,155.41,155.2,155.38,10160.0
2018-05-15 15:35:00,155.38,155.64,155.35,155.46,8019.0,155.38,155.64,155.35,155.46,8019.0
2018-05-15 15:40:00,155.41,155.52,155.22,155.52,11016.0,155.41,155.52,155.22,155.52,11016.0
2018-05-15 15:45:00,155.45,155.56,155.23,155.34,15925.0,155.45,155.56,155.23,155.34,15925.0
2018-05-15 15:50:00,155.3,155.55,155.22,155.44,27301.0,155.3,155.55,155.22,155.44,27301.0
2018-05-15 15:55:00,155.46,155.58,155.28,155.55,65303.0,155.46,155.58,155.28,155.55,65303.0
2018-05-16 09:30:00,155.79,155.79,155.05,155.56,13004.0,155.79,155.79,155.05,155.56,13004.0
2018-05-16 09:35:00,155.77,155.77,155.36,155.47,3006.0,155.77,155.77,155.36,155.47,3006.0
2018-05-16 09:40:00,155.43,155.61,155.07,155.61,5100.0,155.43,155.61,155.07,155.61,5100.0
2018-05-16 09:45:00,155.4,155.93,155.4,155.93,1800.0,155.4,155.93,155.4,155.93,1800.0
2018-05-16 09:50:00,155.87,155.87,155.28,155.33,19092.0,155.87,155.87,155.28,155.33,19092.0
2018-05-16 09:55:00,155.25,155.37,154.87,154.88,12387.0,155.25,155.37,154.87,154.88,12387.0
2018-05-16 10:00:00,154.88,155.05,154.73,154.86,8653.0,154.88,155.05,154.73,154.86,8653.0
2018-05-16 10:05:00,154.94,155.1,154.88,155.1,3637.0,154.94,155.1,154.88,155.1,3637.0
2018-05-16 10:10:00,155.06,155.29,154.85,155.14,4612.0,155.06,155.29,154.85,155.14,4612.0
2018-05-16 10:15:00,155.13,155.67,155.13,155.54,12294.0,155.13,155.67,155.13,155.54,12294.0
2018-05-16 10:20:00,155.62,155.69,155.4,155.57,2507.0,155.62,155.69,155.4,155.57,2507.0
2018-05-16 10:25:00,155.43,155.43,155.05,155.24,1808.0,155.43,155.43,155.05,155.24,1808.0
2018-05-16 10:30:00,155.07,155.3,155.06,155.29,1668.0,155.07,155.3,155.06,155.29,1668.0
2018-05-16 10:35:00,155.21,155.48,155.15,155.27,2200.0,155.21,155.48,155.15,155.27,2200.0
2018-05-16 10:40:00,155.2,155.4,155.09,155.09,900.0,155.2,155.4,155.09,155.09,900.0
2018-05-16 10:45:00,155.15,155.32,155.07,155.17,1500.0,155.15,155.32,155.07,155.17,1500.0
2018-05-16 10:50:00,155.16,155.17,154.8,154.8,2719.0,155.16,155.17,154.8,154.8,2719.0
2018-05-16 10:55:00,154.81,154.89,154.62,154.78,8261.0,154.81,154.89,154.62,154.78,8261.0
2018-05-16 11:00:00,154.73,154.78,154.4,154.58,10781.0,154.73,154.78,154.4,154.58,10781.0
2018-05-16 11:05:00,154.59,154.9,154.55,154.9,2257.0,154.59,154.9,154.55,154.9,2257.0
2018-05-16 11:10:00,154.96,154.96,154.8,154.89,3454.0,154.96,154.96,154.8,154.89,3454.0
2018-05-16 11:15:00,154.81,155.04,154.81,154.99,15491.0,154.81,155.04,154.81,154.99,15491.0
2018-05-16 11:20:00,154.96,154.98,154.7,154.86,10936.0,154.96,154.98,154.7,154.86,10936.0
2018-05-16 11:25:00,154.79,154.79,154.64,154.72,2350.0,154.79,154.79,154.64,154.72,2350.0
2018-05-16 11:30:00,154.72,154.81,154.72,154.78,2151.0,154.72,154.81,154.72,154.78,2151.0
2018-05-16 11:35:00,154.76,155.04,154.75,154.96,6405.0,154.76,155.04,154.75,154.96,6405.0
2018-05-16 11:40:00,154.98,155.02,154.92,154.96,5400.0,154.98,155.02,154.92,154.96,5400.0
2018-05-16 11:45:00,155.06,155.16,154.95,155.16,5649.0,155.06,155.16,154.95,155.16,5649.0
2018-05-16 11:50:00,155.16,155.46,155.16,155.46,6803.0,155.16,155.46,155.16,155.46,6803.0
2018-05-16 11:55:00,155.44,155.76,155.39,155.45,21485.0,155.44,155.76,155.39,155.45,21485.0
2018-05-16 12:00:00,155.45,155.56,155.38,155.56,7065.0,155.45,155.56,155.38,155.56,7065.0
2018-05-16 12:05:00,155.56,155.74,155.55,155.72,6020.0,155.56,155.74,155.55,155.72,6020.0
2018-05-16 12:10:00,155.7,155.9,155.69,155.83,4950.0,155.7,155.9,155.69,155.83,4950.0
2018-05-16 12:15:00,155.87,155.98,155.82,155.92,4751.0,155.87,155.98,155.82,155.92,4751.0
2018-05-16 12:20:00,155.9,156.05,155.84,155.98,9507.0,155.9,156.05,155.84,155.98,9507.0
2018-05-16 12:25:00,156.09,156.09,155.95,155.97,2665.0,156.09,156.09,155.95,155.97,2665.0
2018-05-16 12:30:00,156.01,156.34,156.01,156.2,4600.0,156.01,156.34,156.01,156.2,4600.0
2018-05-16 12:35:00,156.21,156.3,156.0,156.2,3233.0,156.21,156.3,156.0,156.2,3233.0
2018-05-16 12:40:00,156.11,156.2,156.01,156.12,9035.0,156.11,156.2,156.01,156.12,9035.0
2018-05-16 12:45:00,156.16,156.16,155.93,156.03,2000.0,156.16,156.16,155.93,156.03,2000.0
2018-05-16 12:50:00,156.06,156.15,155.91,155.92,2600.0,156.06,156.15,155.91,155.92,2600.0
2018-05-16 12:55:00,155.82,156.15,155.82,156.05,9708.0,155.82,156.15,155.82,156.05,9708.0
2018-05-16 13:00:00,156.11,156.14,156.03,156.12,2506.0,156.11,156.14,156.03,156.12,2506.0
2018-05-16 13:05:00,156.18,156.18,156.11,156.17,1919.0,156.18,156.18,156.11,156.17,1919.0
2018-05-16 13:10:00,156.18,156.28,156.13,156.21,8429.0,156.18,156.28,156.13,156.21,8429.0
2018-05-16 13:15:00,156.2,156.39,156.13,156.16,7017.0,156.2,156.39,156.13,156.16,7017.0
2018-05-16 13:20:00,156.15,156.43,156.14,156.41,8896.0,156.15,156.43,156.14,156.41,8896.0
2018-05-16 13:25:00,156.39,156.45,156.3,156.3,4400.0,156.39,156.45,156.3,156.3,4400.0
2018-05-16 13:30:00,156.32,156.42,156.23,156.23,1506.0,156.32,156.42,156.23,156.23,1506.0
2018-05-16 13:35:00,156.22,156.22,155.92,156.14,23364.0,156.22,156.22,155.92,156.14,23364.0
2018-05-16 13:40:00,156.11,156.34,156.11,156.18,7100.0,156.11,156.34,156.11,156.18,7100.0
2018-05-16 13:45:00,156.13,156.15,156.03,156.1,3215.0,156.13,156.15,156.03,156.1,3215.0
2018-05-16 13:50:00,156.1,156.12,155.82,155.86,1700.0,156.1,156.12,155.82,155.86,1700.0
2018-05-16 13:55:00,155.89,156.09,155.88,156.09,3634.0,155.89,156.09,155.88,156.09,3634.0
2018-05-16 14:00:00,156.06,156.25,156.03,156.25,1800.0,156.06,156.25,156.03,156.25,1800.0
2018-05-16 14:05:00,156.22,156.24,156.07,156.09,1300.0,156.22,156.24,156.07,156.09,1300.0
2018-05-16 14:10:00,156.1,156.19,156.03,156.16,3064.0,156.1,156.19,156.03,156.16,3064.0
2018-05-16 14:15:00,156.13,156.41,156.12,156.41,3050.0,156.13,156.41,156.12,156.41,3050.0
2018-05-16 14:20:00,156.18,156.18,155.93,156.03,1600.0,156.18,156.18,155.93,156.03,1600.0
2018-05-16 14:25:00,155.88,155.99,155.87,155.97,2316.0,155.88,155.99,155.87,155.97,2316.0
2018-05-16 14:30:00,155.91,155.96,155.75,155.83,11447.0,155.91,155.96,155.75,155.83,11447.0
2018-05-16 14:35:00,155.83,156.03,155.83,156.0,2500.0,155.83,156.03,155.83,156.0,2500.0
2018-05-16 14:40:00,155.97,156.03,155.86,155.93,4123.0,155.97,156.03,155.86,155.93,4123.0
2018-05-16 14:45:00,155.93,156.04,155.84,155.91,7236.0,155.93,156.04,155.84,155.91,7236.0
2018-05-16 14:50:00,155.91,156.0,155.83,155.9,6948.0,155.91,156.0,155.83,155.9,6948.0
2018-05-16 14:55:00,155.86,156.09,155.84,155.97,9122.0,155.86,156.09,155.84,155.97,9122.0
2018-05-16 15:00:00,155.9,155.93,155.69,155.81,5729.0,155.9,155.93,155.69,155.81,5729.0
2018-05-16 15:05:00,155.8,155.88,155.68,155.88,4883.0,155.8,155.88,155.68,155.88,4883.0
2018-05-16 15:10:00,155.82,155.95,155.66,155.74,15373.0,155.82,155.95,155.66,155.74,15373.0
2018-05-16 15:15:00,155.74,155.96,155.71,155.83,13700.0,155.74,155.96,155.71,155.83,13700.0
2018-05-16 15:20:00,155.81,155.99,155.81,155.84,7800.0,155.81,155.99,155.81,155.84,7800.0
2018-05-16 15:25:00,155.82,156.05,155.76,156.0,221383.0,155.82,156.05,155.76,156.0,221383.0
2018-05-16 15:30:00,155.97,156.0,155.81,155.95,7035.0,155.97,156.0,155.81,155.95,7035.0
2018-05-16 15:35:00,155.95,156.09,155.88,156.09,12218.0,155.95,156.09,155.88,156.09,12218.0
2018-05-16 15:40:00,156.12,156.12,155.82,155.87,12722.0,156.12,156.12,155.82,155.87,12722.0
2018-05-16 15:45:00,155.82,155.95,155.75,155.91,32480.0,155.82,155.95,155.75,155.91,32480.0
2018-05-16 15:50:00,155.91,156.15,155.91,155.97,20111.0,155.91,156.15,155.91,155.97,20111.0
2018-05-16 15:55:00,155.95,156.17,155.84,156.17,49707.0,155.95,156.17,155.84,156.17,49707.0
2018-05-17 09:30:00,156.19,156.27,155.84,155.85,15945.0,156.19,156.27,155.84,155.85,15945.0
2018-05-17 09:35:00,155.98,156.31,155.65,155.81,11091.0,155.98,156.31,155.65,155.81,11091.0
2018-05-17 09:40:00,155.84,156.16,155.71,156.13,12375.0,155.84,156.16,155.71,156.13,12375.0
2018-05-17 09:45:00,156.08,156.14,155.6,156.1,23425.0,156.08,156.14,155.6,156.1,23425.0
2018-05-17 09:50:00,156.04,156.44,155.94,156.39,4804.0,156.04,156.44,155.94,156.39,4804.0
2018-05-17 09:55:00,156.48,156.76,156.43,156.48,5925.0,156.48,156.76,156.43,156.48,5925.0
2018-05-17 10:00:00,156.49,156.52,156.18,156.19,5346.0,156.49,156.52,156.18,156.19,5346.0
2018-05-17 10:05:00,156.19,156.51,156.12,156.38,8302.0,156.19,156.51,156.12,156.38,8302.0
2018-05-17 10:10:00,156.41,156.54,156.29,156.49,10158.0,156.41,156.54,156.29,156.49,10158.0
2018-05-17 10:15:00,156.53,156.71,156.52,156.55,5656.0,156.53,156.71,156.52,156.55,5656.0
2018-05-17 10:20:00,156.54,156.59,156.11,156.28,7799.0,156.54,156.59,156.11,156.28,7799.0
2018-05-17 10:25:00,156.28,156.53,156.18,156.51,15859.0,156.28,156.53,156.18,156.51,15859.0
2018-05-17 10:30:00,156.5,156.61,156.43,156.55,14041.0,156.5,156.61,156.43,156.55,14041.0
2018-05-17 10:35:00,156.53,156.63,156.45,156.5,4400.0,156.53,156.63,156.45,156.5,4400.0
2018-05-17 10:40:00,156.45,156.45,155.95,156.37,10432.0,156.45,156.45,155.95,156.37,10432.0
2018-05-17 10:45:00,156.26,156.44,156.13,156.2,10463.0,156.26,156.44,156.13,156.2,10463.0
2018-05-17 10:50:00,156.25,156.46,156.11,156.41,4700.0,156.25,156.46,156.11,156.41,4700.0
2018-05-17 10:55:00,156.35,156.39,156.06,156.28,6588.0,156.35,156.39,156.06,156.28,6588.0
2018-05-17 11:00:00,156.3,156.32,156.13,156.2,8700.0,156.3,156.32,156.13,156.2,8700.0
2018-05-17 11:05:00,156.25,156.5,156.18,156.35,11148.0,156.25,156.5,156.18,156.35,11148.0
2018-05-17 11:10:00,156.32,156.54,156.29,156.45,21264.0,156.32,156.54,156.29,156.45,21264.0
2018-05-17 11:15:00,156.44,156.64,156.28,156.63,5900.0,156.44,156.64,156.28,156.63,5900.0
2018-05-17 11:20:00,156.63,156.68,156.36,156.46,7482.0,156.63,156.68,156.36,156.46,7482.0
2018-05-17 11:25:00,156.39,156.62,156.38,156.56,8715.0,156.39,156.62,156.38,156.56,8715.0
2018-05-17 11:30:00,156.57,156.7,156.54,156.7,3192.0,156.57,156.7,156.54,156.7,3192.0
2018-05-17 11:35:00,156.67,156.8,156.66,156.8,12215.0,156.67,156.8,156.66,156.8,12215.0
2018-05-17 11:40:00,156.78,156.81,156.62,156.68,8600.0,156.78,156.81,156.62,156.68,8600.0
2018-05-17 11:45:00,156.62,156.93,156.62,156.82,7237.0,156.62,156.93,156.62,156.82,7237.0
2018-05-17 11:50:00,156.89,156.9,156.73,156.73,5621.0,156.89,156.9,156.73,156.73,5621.0
2018-05-17 11:55:00,156.67,156.7,156.56,156.57,1916.0,156.67,156.7,156.56,156.57,1916.0
2018-05-17 12:00:00,156.55,156.77,156.54,156.67,12469.0,156.55,156.77,156.54,156.67,12469.0
2018-05-17 12:05:00,156.68,156.84,156.67,156.7,4673.0,156.68,156.84,156.67,156.7,4673.0
2018-05-17 12:10:00,156.71,156.94,156.67,156.89,3276.0,156.71,156.94,156.67,156.89,3276.0
2018-05-17 12:15:00,156.9,156.95,156.82,156.83,3600.0,156.9,156.95,156.82,156.83,3600.0
2018-05-17 12:20:00,156.88,157.16,156.88,157.03,5483.0,156.88,157.16,156.88,157.03,5483.0
2018-05-17 12:25:00,157.03,157.14,156.97,157.02,4494.0,157.03,157.14,156.97,157.02,4494.0
2018-05-17 12:30:00,156.93,156.93,156.83,156.88,6801.0,156.93,156.93,156.83,156.88,6801.0
2018-05-17 12:35:00,156.82,156.84,156.64,156.65,3309.0,156.82,156.84,156.64,156.65,3309.0
2018-05-17 12:40:00,156.53,156.7,156.41,156.59,7559.0,156.53,156.7,156.41,156.59,7559.0
2018-05-17 12:45:00,156.63,156.72,156.53,156.66,18300.0,156.63,156.72,156.53,156.66,18300.0
2018-05-17 12:50:00,156.66,156.76,156.53,156.53,9430.0,156.66,156.76,156.53,156.53,9430.0
2018-05-17 12:55:00,156.56,156.7,156.45,156.68,11736.0,156.56,156.7,156.45,156.68,11736.0
2018-05-17 13:00:00,156.61,156.69,156.46,156.47,5840.0,156.61,156.69,156.46,156.47,5840.0
2018-05-17 13:05:00,156.41,156.41,155.94,156.03,5523.0,156.41,156.41,155.94,156.03,5523.0
2018-05-17 13:10:00,156.07,156.15,155.68,155.75,6605.0,156.07,156.15,155.68,155.75,6605.0
2018-05-17 13:15:00,155.72,156.13,155.72,156.12,7900.0,155.72,156.13,155.72,156.12,7900.0
2018-05-17 13:20:00,156.14,156.52,156.07,156.31,5025.0,156.14,156.52,156.07,156.31,5025.0
2018-05-17 13:25:00,156.3,156.3,156.01,156.01,1600.0,156.3,156.3,156.01,156.01,1600.0
2018-05-17 13:30:00,156.11,156.2,156.05,156.12,3400.0,156.11,156.2,156.05,156.12,3400.0
2018-05-17 13:35:00,156.13,156.14,156.07,156.14,4400.0,156.13,156.14,156.07,156.14,4400.0
2018-05-17 13:40:00,156.15,156.27,155.82,155.85,12120.0,156.15,156.27,155.82,155.85,12120.0
2018-05-17 13:45:00,155.84,155.99,155.66,155.7,7333.0,155.84,155.99,155.66,155.7,7333.0
2018-05-17 13:50:00,155.7,156.0,155.63,155.86,14525.0,155.7,156.0,155.63,155.86,14525.0
2018-05-17 13:55:00,155.77,155.94,155.66,155.81,9821.0,155.77,155.94,155.66,155.81,9821.0
2018-05-17 14:00:00,155.75,155.77,155.46,155.65,26735.0,155.75,155.77,155.46,155.65,26735.0
2018-05-17 14:05:00,155.59,155.89,155.54,155.89,15973.0,155.59,155.89,155.54,155.89,15973.0
2018-05-17 14:10:00,155.86,155.9,155.68,155.7,17805.0,155.86,155.9,155.68,155.7,17805.0
2018-05-17 14:15:00,155.71,155.72,155.52,155.65,17602.0,155.71,155.72,155.52,155.65,17602.0
2018-05-17 14:20:00,155.74,155.77,155.29,155.75,28164.0,155.74,155.77,155.29,155.75,28164.0
2018-05-17 14:25:00,155.74,156.01,155.69,155.99,7654.0,155.74,156.01,155.69,155.99,7654.0
2018-05-17 14:30:00,156.03,156.42,155.99,156.26,4200.0,156.03,156.42,155.99,156.26,4200.0
2018-05-17 14:35:00,156.21,156.41,156.02,156.23,11200.0,156.21,156.41,156.02,156.23,11200.0
2018-05-17 14:40:00,156.26,156.42,156.26,156.29,5862.0,156.26,156.42,156.26,156.29,5862.0
2018-05-17 14:45:00,156.29,156.56,156.17,156.49,19037.0,156.29,156.56,156.17,156.49,19037.0
2018-05-17 14:50:00,156.48,156.54,156.4,156.52,5115.0,156.48,156.54,156.4,156.52,5115.0
2018-05-17 14:55:00,156.5,156.5,156.19,156.34,7735.0,156.5,156.5,156.19,156.34,7735.0
2018-05-17 15:00:00,156.41,156.8,156.41,156.65,4910.0,156.41,156.8,156.41,156.65,4910.0
2018-05-17 15:05:00,156.64,156.82,156.64,156.77,6255.0,156.64,156.82,156.64,156.77,6255.0
2018-05-17 15:10:00,156.8,157.03,156.77,156.87,24130.0,156.8,157.03,156.77,156.87,24130.0
2018-05-17 15:15:00,156.79,156.79,156.36,156.36,2570.0,156.79,156.79,156.36,156.36,2570.0
2018-05-17 15:20:00,156.34,156.56,156.34,156.45,5242.0,156.34,156.56,156.34,156.45,5242.0
2018-05-17 15:25:00,156.41,156.42,156.23,156.32,4775.0,156.41,156.42,156.23,156.32,4775.0
2018-05-17 15:30:00,156.24,156.4,156.19,156.26,7156.0,156.24,156.4,156.19,156.26,7156.0
2018-05-17 15:35:00,156.28,156.29,156.09,156.12,5556.0,156.28,156.29,156.09,156.12,5556.0
2018-05-17 15:40:00,156.09,156.24,156.02,156.21,9707.0,156.09,156.24,156.02,156.21,9707.0
2018-05-17 15:45:00,156.14,156.3,156.1,156.3,9893.0,156.14,156.3,156.1,156.3,9893.0
2018-05-17 15:50:00,156.31,156.34,156.01,156.01,19973.0,156.31,156.34,156.01,156.01,19973.0
2018-05-17 15:55:00,156.07,156.41,156.07,156.38,48151.0,156.07,156.41,156.07,156.38,48151.0
2018-05-18 09:30:00,156.61,156.75,155.59,156.52,58005.0,156.61,156.75,155.59,156.52,58005.0
2018-05-18 09:35:00,156.36,156.88,156.17,156.81,4350.0,156.36,156.88,156.17,156.81,4350.0
2018-05-18 09:40:00,156.92,157.13,156.75,157.0,9585.0,156.92,157.13,156.75,157.0,9585.0
2018-05-18 09:45:00,157.12,157.18,156.82,157.16,3300.0,157.12,157.18,156.82,157.16,3300.0
2018-05-18 09:50:00,157.15,157.19,156.71,156.73,5689.0,157.15,157.19,156.71,156.73,5689.0
2018-05-18 09:55:00,156.83,157.0,156.76,156.82,2300.0,156.83,157.0,156.76,156.82,2300.0
2018-05-18 10:00:00,156.83,156.83,156.4,156.47,2325.0,156.83,156.83,156.4,156.47,2325.0
2018-05-18 10:05:00,156.37,156.45,156.0,156.12,2417.0,156.37,156.45,156.0,156.12,2417.0
2018-05-18 10:10:00,156.14,156.45,155.93,156.43,15613.0,156.14,156.45,155.93,156.43,15613.0
2018-05-18 10:15:00,156.45,156.56,156.22,156.48,5900.0,156.45,156.56,156.22,156.48,5900.0
2018-05-18 10:20:00,156.65,156.87,156.65,156.8,2110.0,156.65,156.87,156.65,156.8,2110.0
2018-05-18 10:25:00,156.74,156.96,156.63,156.72,4100.0,156.74,156.96,156.63,156.72,4100.0
2018-05-18 10:30:00,156.57,156.58,155.81,155.94,7150.0,156.57,156.58,155.81,155.94,7150.0
2018-05-18 10:35:00,155.88,155.94,155.58,155.68,5900.0,155.88,155.94,155.58,155.68,5900.0
2018-05-18 10:40:00,155.59,155.89,155.33,155.84,6800.0,155.59,155.89,155.33,155.84,6800.0
2018-05-18 10:45:00,155.75,156.18,155.73,155.95,7985.0,155.75,156.18,155.73,155.95,7985.0
2018-05-18 10:50:00,155.84,156.06,155.82,155.85,3400.0,155.84,156.06,155.82,155.85,3400.0
2018-05-18 10:55:00,155.98,156.22,155.85,155.96,7243.0,155.98,156.22,155.85,155.96,7243.0
2018-05-18 11:00:00,156.17,156.17,155.91,156.09,6661.0,156.17,156.17,155.91,156.09,6661.0
2018-05-18 11:05:00,156.17,156.17,155.6,155.74,9854.0,156.17,156.17,155.6,155.74,9854.0
2018-05-18 11:10:00,155.8,156.02,155.67,155.68,5290.0,155.8,156.02,155.67,155.68,5290.0
2018-05-18 11:15:00,155.72,155.86,155.55,155.86,3100.0,155.72,155.86,155.55,155.86,3100.0
2018-05-18 11:20:00,155.78,155.94,155.68,155.85,4400.0,155.78,155.94,155.68,155.85,4400.0
2018-05-18 11:25:00,155.76,155.83,155.67,155.71,3729.0,155.76,155.83,155.67,155.71,3729.0
2018-05-18 11:30:00,155.8,155.92,155.62,155.62,5400.0,155.8,155.92,155.62,155.62,5400.0
2018-05-18 11:35:00,155.67,155.99,155.67,155.94,3400.0,155.67,155.99,155.67,155.94,3400.0
2018-05-18 11:40:00,156.0,156.08,155.92,156.04,4423.0,156.0,156.08,155.92,156.04,4423.0
2018-05-18 11:45:00,156.06,156.06,155.78,155.93,2600.0,156.06,156.06,155.78,155.93,2600.0
2018-05-18 11:50:00,156.03,156.03,155.82,155.92,2900.0,156.03,156.03,155.82,155.92,2900.0
2018-05-18 11:55:00,155.94,156.1,155.9,156.01,4404.0,155.94,156.1,155.9,156.01,4404.0
2018-05-18 12:00:00,155.99,156.15,155.9,156.09,7069.0,155.99,156.15,155.9,156.09,7069.0
2018-05-18 12:05:00,156.08,156.44,156.08,156.32,4900.0,156.08,156.44,156.08,156.32,4900.0
2018-05-18 12:10:00,156.24,156.45,156.21,156.45,3900.0,156.24,156.45,156.21,156.45,3900.0
2018-05-18 12:15:00,156.33,156.55,156.32,156.55,2700.0,156.33,156.55,156.32,156.55,2700.0
2018-05-18 12:20:00,156.47,156.52,156.39,156.46,3031.0,156.47,156.52,156.39,156.46,3031.0
2018-05-18 12:25:00,156.5,156.63,156.33,156.63,8800.0,156.5,156.63,156.33,156.63,8800.0
2018-05-18 12:30:00,156.7,156.77,156.54,156.73,6300.0,156.7,156.77,156.54,156.73,6300.0
2018-05-18 12:35:00,156.72,156.77,156.49,156.64,4087.0,156.72,156.77,156.49,156.64,4087.0
2018-05-18 12:40:00,156.7,156.78,156.65,156.69,3500.0,156.7,156.78,156.65,156.69,3500.0
2018-05-18 12:45:00,156.68,156.82,156.68,156.79,4527.0,156.68,156.82,156.68,156.79,4527.0
2018-05-18 12:50:00,156.83,157.0,156.72,156.88,11566.0,156.83,157.0,156.72,156.88,11566.0
2018-05-18 12:55:00,156.95,157.1,156.89,157.04,9109.0,156.95,157.1,156.89,157.04,9109.0
2018-05-18 13:00:00,157.05,157.05,156.58,156.62,5984.0,157.05,157.05,156.58,156.62,5984.0
2018-05-18 13:05:00,156.59,156.6,156.46,156.55,14885.0,156.59,156.6,156.46,156.55,14885.0
2018-05-18 13:10:00,156.54,156.72,156.49,156.49,17924.0,156.54,156.72,156.49,156.49,17924.0
2018-05-18 13:15:00,156.49,156.9,156.45,156.77,8108.0,156.49,156.9,156.45,156.77,8108.0
2018-05-18 13:20:00,156.76,156.99,156.76,156.99,11170.0,156.76,156.99,156.76,156.99,11170.0
2018-05-18 13:25:00,157.03,157.11,156.93,156.98,4500.0,157.03,157.11,156.93,156.98,4500.0
2018-05-18 13:30:00,156.98,156.98,156.66,156.66,3722.0,156.98,156.98,156.66,156.66,3722.0
2018-05-18 13:35:00,156.65,156.86,156.65,156.74,4300.0,156.65,156.86,156.65,156.74,4300.0
2018-05-18 13:40:00,156.74,156.74,156.54,156.54,4251.0,156.74,156.74,156.54,156.54,4251.0
2018-05-18 13:45:00,156.64,156.66,156.6,156.65,2000.0,156.64,156.66,156.6,156.65,2000.0
2018-05-18 13:50:00,156.71,156.71,156.62,156.69,1421.0,156.71,156.71,156.62,156.69,1421.0
2018-05-18 13:55:00,156.66,156.79,156.65,156.68,2733.0,156.66,156.79,156.65,156.68,2733.0
2018-05-18 14:00:00,156.71,156.72,156.25,156.44,11600.0,156.71,156.72,156.25,156.44,11600.0
2018-05-18 14:05:00,156.35,156.42,156.22,156.31,4200.0,156.35,156.42,156.22,156.31,4200.0
2018-05-18 14:10:00,156.31,156.38,156.22,156.3,2600.0,156.31,156.38,156.22,156.3,2600.0
2018-05-18 14:15:00,156.26,156.45,156.21,156.43,7357.0,156.26,156.45,156.21,156.43,7357.0
2018-05-18 14:20:00,156.37,156.46,156.25,156.39,8200.0,156.37,156.46,156.25,156.39,8200.0
2018-05-18 14:25:00,156.34,156.4,156.13,156.35,12232.0,156.34,156.4,156.13,156.35,12232.0
2018-05-18 14:30:00,156.4,156.54,156.37,156.47,4049.0,156.4,156.54,156.37,156.47,4049.0
2018-05-18 14:35:00,156.47,156.72,156.47,156.72,10457.0,156.47,156.72,156.47,156.72,10457.0
2018-05-18 14:40:00,156.73,156.74,156.48,156.58,9088.0,156.73,156.74,156.48,156.58,9088.0
2018-05-18 14:45:00,156.6,156.79,156.54,156.66,7718.0,156.6,156.79,156.54,156.66,7718.0
2018-05-18 14:50:00,156.65,156.74,156.59,156.72,2300.0,156.65,156.74,156.59,156.72,2300.0
2018-05-18 14:55:00,156.7,156.73,156.59,156.7,5965.0,156.7,156.73,156.59,156.7,5965.0
2018-05-18 15:00:00,156.67,156.75,156.59,156.59,5634.0,156.67,156.75,156.59,156.59,5634.0
2018-05-18 15:05:00,156.64,156.78,156.6,156.7,6554.0,156.64,156.78,156.6,156.7,6554.0
2018-05-18 15:10:00,156.71,157.0,156.67,156.95,16735.0,156.71,157.0,156.67,156.95,16735.0
2018-05-18 15:15:00,156.89,156.9,156.67,156.84,3600.0,156.89,156.9,156.67,156.84,3600.0
2018-05-18 15:20:00,156.75,156.95,156.75,156.89,4700.0,156.75,156.95,156.75,156.89,4700.0
2018-05-18 15:25:00,156.89,156.92,156.8,156.9,3700.0,156.89,156.92,156.8,156.9,3700.0
2018-05-18 15:30:00,156.9,157.05,156.86,156.89,7116.0,156.9,157.05,156.86,156.89,7116.0
2018-05-18 15:35:00,156.88,157.12,156.85,157.06,10000.0,156.88,157.12,156.85,157.06,10000.0
2018-05-18 15:40:00,157.06,157.17,157.05,157.08,7844.0,157.06,157.17,157.05,157.08,7844.0
2018-05-18 15:45:00,157.07,157.39,156.97,157.37,33216.0,157.07,157.39,156.97,157.37,33216.0
2018-05-18 15:50:00,157.39,157.42,157.22,157.33,42651.0,157.39,157.42,157.22,157.33,42651.0
2018-05-18 15:55:00,157.31,157.52,157.23,157.24,59382.0,157.31,157.52,157.23,157.24,59382.0
2018-05-21 09:30:00,157.76,157.97,156.88,156.88,19331.0,157.76,157.97,156.88,156.88,19331.0
2018-05-21 09:35:00,156.92,157.13,156.49,156.49,13957.0,156.92,157.13,156.49,156.49,13957.0
2018-05-21 09:40:00,156.52,157.35,156.52,157.27,6086.0,156.52,157.35,156.52,157.27,6086.0
2018-05-21 09:45:00,157.36,157.65,157.07,157.41,16754.0,157.36,157.65,157.07,157.41,16754.0
2018-05-21 09:50:00,157.51,157.95,157.51,157.95,4871.0,157.51,157.95,157.51,157.95,4871.0
2018-05-21 09:55:00,157.76,158.16,157.76,157.88,16792.0,157.76,158.16,157.76,157.88,16792.0
2018-05-21 10:00:00,157.89,158.02,157.69,157.93,9632.0,157.89,158.02,157.69,157.93,9632.0
2018-05-21 10:05:00,157.9,157.94,157.56,157.65,9923.0,157.9,157.94,157.56,157.65,9923.0
2018-05-21 10:10:00,157.66,157.94,157.66,157.94,2540.0,157.66,157.94,157.66,157.94,2540.0
2018-05-21 10:15:00,157.94,157.94,157.73,157.92,4727.0,157.94,157.94,157.73,157.92,4727.0
2018-05-21 10:20:00,157.91,157.91,157.46,157.52,4559.0,157.91,157.91,157.46,157.52,4559.0
2018-05-21 10:25:00,157.46,157.93,157.46,157.93,8745.0,157.46,157.93,157.46,157.93,8745.0
2018-05-21 10:30:00,157.97,158.04,157.8,157.83,9649.0,157.97,158.04,157.8,157.83,9649.0
2018-05-21 10:35:00,157.79,157.98,157.77,157.85,14975.0,157.79,157.98,157.77,157.85,14975.0
2018-05-21 10:40:00,157.82,158.02,157.41,157.88,19400.0,157.82,158.02,157.41,157.88,19400.0
2018-05-21 10:45:00,157.82,158.1,157.77,158.1,5062.0,157.82,158.1,157.77,158.1,5062.0
2018-05-21 10:50:00,158.03,158.03,157.86,157.94,14844.0,158.03,158.03,157.86,157.94,14844.0
2018-05-21 10:55:00,157.96,158.04,157.88,157.99,5996.0,157.96,158.04,157.88,157.99,5996.0
2018-05-21 11:00:00,158.05,158.14,157.83,157.93,7733.0,158.05,158.14,157.83,157.93,7733.0
2018-05-21 11:05:00,158.02,158.05,157.74,157.97,10236.0,158.02,158.05,157.74,157.97,10236.0
2018-05-21 11:10:00,157.92,158.05,157.75,157.79,15564.0,157.92,158.05,157.75,157.79,15564.0
2018-05-21 11:15:00,157.86,157.97,157.52,157.52,40533.0,157.86,157.97,157.52,157.52,40533.0
2018-05-21 11:20:00,157.57,157.57,156.73,156.74,10689.0,157.57,157.57,156.73,156.74,10689.0
2018-05-21 11:25:00,156.66,156.91,156.09,156.24,8600.0,156.66,156.91,156.09,156.24,8600.0
2018-05-21 11:30:00,156.38,156.38,155.54,155.54,11534.0,156.38,156.38,155.54,155.54,11534.0
2018-05-21 11:35:00,155.64,156.07,155.46,156.0,10728.0,155.64,156.07,155.46,156.0,10728.0
2018-05-21 11:40:00,156.0,156.38,155.81,156.27,13378.0,156.0,156.38,155.81,156.27,13378.0
2018-05-21 11:45:00,156.21,156.56,156.1,156.33,10548.0,156.21,156.56,156.1,156.33,10548.0
2018-05-21 11:50:00,156.39,156.39,156.08,156.13,8180.0,156.39,156.39,156.08,156.13,8180.0
2018-05-21 11:55:00,156.19,156.29,156.14,156.29,4399.0,156.19,156.29,156.14,156.29,4399.0
2018-05-21 12:00:00,156.35,156.43,156.18,156.43,6955.0,156.35,156.43,156.18,156.43,6955.0
2018-05-21 12:05:00,156.43,156.43,156.2,156.36,3200.0,156.43,156.43,156.2,156.36,3200.0
2018-05-21 12:10:00,156.44,156.77,156.41,156.67,5417.0,156.44,156.77,156.41,156.67,5417.0
2018-05-21 12:15:00,156.64,156.89,156.59,156.84,8881.0,156.64,156.89,156.59,156.84,8881.0
2018-05-21 12:20:00,156.82,156.88,156.6,156.76,3201.0,156.82,156.88,156.6,156.76,3201.0
2018-05-21 12:25:00,156.72,156.91,156.72,156.9,1600.0,156.72,156.91,156.72,156.9,1600.0
2018-05-21 12:30:00,156.84,156.99,156.83,156.84,4024.0,156.84,156.99,156.83,156.84,4024.0
2018-05-21 12:35:00,156.84,156.84,156.66,156.66,3567.0,156.84,156.84,156.66,156.66,3567.0
2018-05-21 12:40:00,156.68,157.1,156.58,157.1,8483.0,156.68,157.1,156.58,157.1,8483.0
2018-05-21 12:45:00,157.04,157.04,156.56,156.63,7200.0,157.04,157.04,156.56,156.63,7200.0
2018-05-21 12:50:00,156.63,156.8,156.59,156.66,4763.0,156.63,156.8,156.59,156.66,4763.0
2018-05-21 12:55:00,156.73,157.05,156.73,157.05,6214.0,156.73,157.05,156.73,157.05,6214.0
2018-05-21 13:00:00,156.99,157.1,156.93,157.1,1400.0,156.99,157.1,156.93,157.1,1400.0
2018-05-21 13:05:00,156.99,157.31,156.97,157.31,5353.0,156.99,157.31,156.97,157.31,5353.0
2018-05-21 13:10:00,157.36,157.44,157.24,157.34,3950.0,157.36,157.44,157.24,157.34,3950.0
2018-05-21 13:15:00,157.34,157.37,157.15,157.15,3065.0,157.34,157.37,157.15,157.15,3065.0
2018-05-21 13:20:00,157.21,157.21,156.86,156.92,4400.0,157.21,157.21,156.86,156.92,4400.0
2018-05-21 13:25:00,157.06,157.06,156.72,156.98,3801.0,157.06,157.06,156.72,156.98,3801.0
2018-05-21 13:30:00,157.01,157.1,156.73,156.81,3500.0,157.01,157.1,156.73,156.81,3500.0
2018-05-21 13:35:00,156.8,156.9,156.78,156.87,968.0,156.8,156.9,156.78,156.87,968.0
2018-05-21 13:40:00,156.86,157.11,156.85,157.11,3300.0,156.86,157.11,156.85,157.11,3300.0
2018-05-21 13:45:00,156.96,157.07,156.88,156.88,5688.0,156.96,157.07,156.88,156.88,5688.0
2018-05-21 13:50:00,156.85,156.94,156.76,156.77,1357.0,156.85,156.94,156.76,156.77,1357.0
2018-05-21 13:55:00,156.79,156.88,156.68,156.78,3100.0,156.79,156.88,156.68,156.78,3100.0
2018-05-21 14:00:00,156.71,156.71,156.59,156.59,600.0,156.71,156.71,156.59,156.59,600.0
2018-05-21 14:05:00,156.64,156.65,156.48,156.56,13091.0,156.64,156.65,156.48,156.56,13091.0
2018-05-21 14:10:00,156.56,156.6,156.38,156.47,6183.0,156.56,156.6,156.38,156.47,6183.0
2018-05-21 14:15:00,156.46,156.5,156.33,156.33,5237.0,156.46,156.5,156.33,156.33,5237.0
2018-05-21 14:20:00,156.39,156.47,156.24,156.3,5700.0,156.39,156.47,156.24,156.3,5700.0
2018-05-21 14:25:00,156.31,156.37,156.15,156.25,5800.0,156.31,156.37,156.15,156.25,5800.0
2018-05-21 14:30:00,156.23,156.38,156.0,156.29,27025.0,156.23,156.38,156.0,156.29,27025.0
2018-05-21 14:35:00,156.33,156.35,156.16,156.35,14211.0,156.33,156.35,156.16,156.35,14211.0
2018-05-21 14:40:00,156.31,156.33,156.16,156.23,9653.0,156.31,156.33,156.16,156.23,9653.0
2018-05-21 14:45:00,156.23,156.41,156.23,156.29,13483.0,156.23,156.41,156.23,156.29,13483.0
2018-05-21 14:50:00,156.29,156.39,156.19,156.3,6561.0,156.29,156.39,156.19,156.3,6561.0
2018-05-21 14:55:00,156.32,156.32,156.1,156.18,9158.0,156.32,156.32,156.1,156.18,9158.0
2018-05-21 15:00:00,156.13,156.13,155.64,155.68,6671.0,156.13,156.13,155.64,155.68,6671.0
2018-05-21 15:05:00,155.58,155.71,155.51,155.56,3549.0,155.58,155.71,155.51,155.56,3549.0
2018-05-21 15:10:00,155.54,155.83,155.33,155.75,12534.0,155.54,155.83,155.33,155.75,12534.0
2018-05-21 15:15:00,155.67,155.8,155.67,155.79,13732.0,155.67,155.8,155.67,155.79,13732.0
2018-05-21 15:20:00,155.73,155.97,155.73,155.97,5920.0,155.73,155.97,155.73,155.97,5920.0
2018-05-21 15:25:00,155.94,155.95,155.65,155.65,12675.0,155.94,155.95,155.65,155.65,12675.0
2018-05-21 15:30:00,155.69,155.95,155.65,155.95,13606.0,155.69,155.95,155.65,155.95,13606.0
2018-05-21 15:35:00,155.91,155.94,155.67,155.73,6353.0,155.91,155.94,155.67,155.73,6353.0
2018-05-21 15:40:00,155.77,155.92,155.71,155.78,7618.0,155.77,155.92,155.71,155.78,7618.0
2018-05-21 15:45:00,155.74,156.0,155.74,155.87,7376.0,155.74,156.0,155.74,155.87,7376.0
2018-05-21 15:50:00,155.95,156.38,155.94,156.16,23262.0,155.95,156.38,155.94,156.16,23262.0
2018-05-21 15:55:00,156.2,156.39,156.06,156.22,40977.0,156.2,156.39,156.06,156.22,40977.0
2018-05-22 09:30:00,157.08,157.44,156.8,157.14,16742.0,157.08,157.44,156.8,157.14,16742.0
2018-05-22 09:35:00,157.14,157.56,156.95,157.38,4837.0,157.14,157.56,156.95,157.38,4837.0
2018-05-22 09:40:00,157.46,158.22,157.46,158.15,11418.0,157.46,158.22,157.46,158.15,11418.0
2018-05-22 09:45:00,158.14,158.22,157.43,157.74,18299.0,158.14,158.22,157.43,157.74,18299.0
2018-05-22 09:50:00,157.77,157.89,157.29,157.35,5100.0,157.77,157.89,157.29,157.35,5100.0
2018-05-22 09:55:00,157.3,157.3,156.35,156.71,22785.0,157.3,157.3,156.35,156.71,22785.0
2018-05-22 10:00:00,156.78,156.79,156.37,156.47,7780.0,156.78,156.79,156.37,156.47,7780.0
2018-05-22 10:05:00,156.44,156.44,156.13,156.22,9500.0,156.44,156.44,156.13,156.22,9500.0
2018-05-22 10:10:00,156.07,156.26,155.85,156.03,7772.0,156.07,156.26,155.85,156.03,7772.0
2018-05-22 10:15:00,156.07,156.09,155.8,156.0,5810.0,156.07,156.09,155.8,156.0,5810.0
2018-05-22 10:20:00,155.93,156.12,155.83,156.06,10754.0,155.93,156.12,155.83,156.06,10754.0
2018-05-22 10:25:00,156.06,156.69,156.06,156.61,6700.0,156.06,156.69,156.06,156.61,6700.0
2018-05-22 10:30:00,156.46,156.74,156.29,156.74,5350.0,156.46,156.74,156.29,156.74,5350.0
2018-05-22 10:35:00,156.7,156.86,156.48,156.83,5100.0,156.7,156.86,156.48,156.83,5100.0
2018-05-22 10:40:00,156.83,157.22,156.83,157.03,3800.0,156.83,157.22,156.83,157.03,3800.0
2018-05-22 10:45:00,157.24,157.24,156.8,156.94,3195.0,157.24,157.24,156.8,156.94,3195.0
2018-05-22 10:50:00,156.97,157.13,156.97,157.09,5930.0,156.97,157.13,156.97,157.09,5930.0
2018-05-22 10:55:00,157.2,157.29,157.09,157.17,4408.0,157.2,157.29,157.09,157.17,4408.0
2018-05-22 11:00:00,157.13,157.18,157.0,157.01,4794.0,157.13,157.18,157.0,157.01,4794.0
2018-05-22 11:05:00,156.97,157.15,156.95,157.12,5352.0,156.97,157.15,156.95,157.12,5352.0
2018-05-22 11:10:00,157.15,157.3,157.15,157.25,3292.0,157.15,157.3,157.15,157.25,3292.0
2018-05-22 11:15:00,157.22,157.48,157.19,157.48,4694.0,157.22,157.48,157.19,157.48,4694.0
2018-05-22 11:20:00,157.45,157.52,157.23,157.23,6412.0,157.45,157.52,157.23,157.23,6412.0
2018-05-22 11:25:00,157.23,157.35,157.09,157.35,7000.0,157.23,157.35,157.09,157.35,7000.0
2018-05-22 11:30:00,157.34,157.55,157.29,157.34,8296.0,157.34,157.55,157.29,157.34,8296.0
2018-05-22 11:35:00,157.36,157.45,157.28,157.36,4037.0,157.36,157.45,157.28,157.36,4037.0
2018-05-22 11:40:00,157.35,157.35,157.17,157.29,2750.0,157.35,157.35,157.17,157.29,2750.0
2018-05-22 11:45:00,157.29,157.35,156.78,156.87,8803.0,157.29,157.35,156.78,156.87,8803.0
2018-05-22 11:50:00,156.85,157.02,156.72,157.02,8946.0,156.85,157.02,156.72,157.02,8946.0
2018-05-22 11:55:00,156.97,157.1,156.9,156.91,3649.0,156.97,157.1,156.9,156.91,3649.0
2018-05-22 12:00:00,156.91,156.96,156.78,156.86,9547.0,156.91,156.96,156.78,156.86,9547.0
2018-05-22 12:05:00,156.86,156.91,156.68,156.9,17521.0,156.86,156.91,156.68,156.9,17521.0
2018-05-22 12:10:00,156.96,157.03,156.78,156.86,2500.0,156.96,157.03,156.78,156.86,2500.0
2018-05-22 12:15:00,156.9,157.01,156.85,156.97,2800.0,156.9,157.01,156.85,156.97,2800.0
2018-05-22 12:20:00,156.95,157.01,156.61,156.7,6735.0,156.95,157.01,156.61,156.7,6735.0
2018-05-22 12:25:00,156.72,156.72,156.43,156.43,5134.0,156.72,156.72,156.43,156.43,5134.0
2018-05-22 12:30:00,156.5,156.56,156.28,156.4,4300.0,156.5,156.56,156.28,156.4,4300.0
2018-05-22 12:35:00,156.39,156.41,156.12,156.12,10752.0,156.39,156.41,156.12,156.12,10752.0
2018-05-22 12:40:00,156.15,156.67,156.14,156.64,7772.0,156.15,156.67,156.14,156.64,7772.0
2018-05-22 12:45:00,156.58,156.58,156.36,156.5,2500.0,156.58,156.58,156.36,156.5,2500.0
2018-05-22 12:50:00,156.52,156.76,156.48,156.76,2734.0,156.52,156.76,156.48,156.76,2734.0
2018-05-22 12:55:00,156.79,156.79,156.55,156.61,3200.0,156.79,156.79,156.55,156.61,3200.0
2018-05-22 13:00:00,156.56,156.7,156.51,156.7,1600.0,156.56,156.7,156.51,156.7,1600.0
2018-05-22 13:05:00,156.64,156.77,156.56,156.77,4700.0,156.64,156.77,156.56,156.77,4700.0
2018-05-22 13:10:00,156.85,156.93,156.85,156.93,619.0,156.85,156.93,156.85,156.93,619.0
2018-05-22 13:15:00,156.94,156.94,156.68,156.76,4840.0,156.94,156.94,156.68,156.76,4840.0
2018-05-22 13:20:00,156.77,156.82,156.6,156.66,3336.0,156.77,156.82,156.6,156.66,3336.0
2018-05-22 13:25:00,156.66,156.88,156.58,156.88,8024.0,156.66,156.88,156.58,156.88,8024.0
2018-05-22 13:30:00,156.87,156.94,156.77,156.85,2905.0,156.87,156.94,156.77,156.85,2905.0
2018-05-22 13:35:00,156.86,156.93,156.73,156.79,3300.0,156.86,156.93,156.73,156.79,3300.0
2018-05-22 13:40:00,156.8,156.92,156.73,156.77,6537.0,156.8,156.92,156.73,156.77,6537.0
2018-05-22 13:45:00,156.83,156.88,156.75,156.86,5600.0,156.83,156.88,156.75,156.86,5600.0
2018-05-22 13:50:00,156.86,157.03,156.78,157.03,4060.0,156.86,157.03,156.78,157.03,4060.0
2018-05-22 13:55:00,157.03,157.12,156.99,157.12,1900.0,157.03,157.12,156.99,157.12,1900.0
2018-05-22 14:00:00,157.12,157.25,157.01,157.22,6976.0,157.12,157.25,157.01,157.22,6976.0
2018-05-22 14:05:00,157.26,157.44,157.26,157.27,6740.0,157.26,157.44,157.26,157.27,6740.0
2018-05-22 14:10:00,157.23,157.35,157.11,157.11,4000.0,157.23,157.35,157.11,157.11,4000.0
2018-05-22 14:15:00,157.17,157.2,157.07,157.11,4503.0,157.17,157.2,157.07,157.11,4503.0
2018-05-22 14:20:00,157.17,157.2,157.09,157.19,3732.0,157.17,157.2,157.09,157.19,3732.0
2018-05-22 14:25:00,157.19,157.36,157.18,157.28,7500.0,157.19,157.36,157.18,157.28,7500.0
2018-05-22 14:30:00,157.28,157.47,157.28,157.41,3132.0,157.28,157.47,157.28,157.41,3132.0
2018-05-22 14:35:00,157.43,157.43,157.26,157.34,4300.0,157.43,157.43,157.26,157.34,4300.0
2018-05-22 14:40:00,157.34,157.35,157.0,157.0,8490.0,157.34,157.35,157.0,157.0,8490.0
2018-05-22 14:45:00,157.02,157.06,156.96,156.98,4225.0,157.02,157.06,156.96,156.98,4225.0
2018-05-22 14:50:00,156.96,156.99,156.73,156.78,4490.0,156.96,156.99,156.73,156.78,4490.0
2018-05-22 14:55:00,156.75,156.75,156.53,156.54,7855.0,156.75,156.75,156.53,156.54,7855.0
2018-05-22 15:00:00,156.51,156.82,156.51,156.78,7500.0,156.51,156.82,156.51,156.78,7500.0
2018-05-22 15:05:00,156.82,157.01,156.75,156.75,6625.0,156.82,157.01,156.75,156.75,6625.0
2018-05-22 15:10:00,156.71,156.73,156.61,156.69,4461.0,156.71,156.73,156.61,156.69,4461.0
2018-05-22 15:15:00,156.69,156.8,156.63,156.78,7365.0,156.69,156.8,156.63,156.78,7365.0
2018-05-22 15:20:00,156.78,156.85,156.7,156.8,6300.0,156.78,156.85,156.7,156.8,6300.0
2018-05-22 15:25:00,156.77,156.88,156.64,156.64,7544.0,156.77,156.88,156.64,156.64,7544.0
2018-05-22 15:30:00,156.57,156.57,156.25,156.43,6856.0,156.57,156.57,156.25,156.43,6856.0
2018-05-22 15:35:00,156.43,156.61,156.38,156.61,5900.0,156.43,156.61,156.38,156.61,5900.0
2018-05-22 15:40:00,156.64,156.64,156.35,156.4,16611.0,156.64,156.64,156.35,156.4,16611.0
2018-05-22 15:45:00,156.34,156.34,156.13,156.17,14697.0,156.34,156.34,156.13,156.17,14697.0
2018-05-22 15:50:00,156.0,156.08,155.87,156.08,21039.0,156.0,156.08,155.87,156.08,21039.0
2018-05-22 15:55:00,156.08,156.4,156.05,156.35,60283.0,156.08,156.4,156.05,156.35,60283.0
2018-05-23 09:30:00,155.5,156.26,155.31,155.92,18642.0,155.5,156.26,155.31,155.92,18642.0
2018-05-23 09:35:00,156.04,156.64,155.98,156.26,11503.0,156.04,156.64,155.98,156.26,11503.0
2018-05-23 09:40:00,156.16,156.39,155.89,156.04,4350.0,156.16,156.39,155.89,156.04,4350.0
2018-05-23 09:45:00,156.07,156.15,155.8,155.91,5900.0,156.07,156.15,155.8,155.91,5900.0
2018-05-23 09:50:00,156.04,156.34,155.98,156.13,19355.0,156.04,156.34,155.98,156.13,19355.0
2018-05-23 09:55:00,156.2,156.28,155.91,156.28,5300.0,156.2,156.28,155.91,156.28,5300.0
2018-05-23 10:00:00,156.29,156.66,156.16,156.35,9700.0,156.29,156.66,156.16,156.35,9700.0
2018-05-23 10:05:00,156.43,157.32,156.43,156.95,18450.0,156.43,157.32,156.43,156.95,18450.0
2018-05-23 10:10:00,156.96,157.13,156.86,156.95,5046.0,156.96,157.13,156.86,156.95,5046.0
2018-05-23 10:15:00,157.0,157.26,156.93,157.17,10669.0,157.0,157.26,156.93,157.17,10669.0
2018-05-23 10:20:00,157.1,157.1,156.82,156.91,4878.0,157.1,157.1,156.82,156.91,4878.0
2018-05-23 10:25:00,156.89,156.9,156.65,156.65,7800.0,156.89,156.9,156.65,156.65,7800.0
2018-05-23 10:30:00,156.55,156.73,156.32,156.32,4100.0,156.55,156.73,156.32,156.32,4100.0
2018-05-23 10:35:00,156.37,156.54,156.26,156.31,6502.0,156.37,156.54,156.26,156.31,6502.0
2018-05-23 10:40:00,156.27,156.31,156.06,156.21,10200.0,156.27,156.31,156.06,156.21,10200.0
2018-05-23 10:45:00,156.27,156.27,155.97,156.03,5629.0,156.27,156.27,155.97,156.03,5629.0
2018-05-23 10:50:00,156.06,156.07,155.8,155.97,8800.0,156.06,156.07,155.8,155.97,8800.0
2018-05-23 10:55:00,155.88,156.22,155.84,156.17,16947.0,155.88,156.22,155.84,156.17,16947.0
2018-05-23 11:00:00,156.14,156.34,156.14,156.26,5430.0,156.14,156.34,156.14,156.26,5430.0
2018-05-23 11:05:00,156.28,156.3,156.13,156.21,4603.0,156.28,156.3,156.13,156.21,4603.0
2018-05-23 11:10:00,156.18,156.42,156.18,156.2,10127.0,156.18,156.42,156.18,156.2,10127.0
2018-05-23 11:15:00,156.2,156.41,156.19,156.19,6519.0,156.2,156.41,156.19,156.19,6519.0
2018-05-23 11:20:00,156.17,156.39,156.12,156.39,4800.0,156.17,156.39,156.12,156.39,4800.0
2018-05-23 11:25:00,156.33,156.36,156.17,156.3,5157.0,156.33,156.36,156.17,156.3,5157.0
2018-05-23 11:30:00,156.3,156.3,156.17,156.2,6897.0,156.3,156.3,156.17,156.2,6897.0
2018-05-23 11:35:00,156.24,156.34,156.23,156.33,2358.0,156.24,156.34,156.23,156.33,2358.0
2018-05-23 11:40:00,156.26,156.53,156.26,156.53,3134.0,156.26,156.53,156.26,156.53,3134.0
2018-05-23 11:45:00,156.43,156.69,156.34,156.68,4311.0,156.43,156.69,156.34,156.68,4311.0
2018-05-23 11:50:00,156.75,156.75,156.63,156.68,1000.0,156.75,156.75,156.63,156.68,1000.0
2018-05-23 11:55:00,156.63,156.65,156.1,156.17,14110.0,156.63,156.65,156.1,156.17,14110.0
2018-05-23 12:00:00,156.17,156.3,156.06,156.27,11693.0,156.17,156.3,156.06,156.27,11693.0
2018-05-23 12:05:00,156.27,156.45,156.26,156.33,2200.0,156.27,156.45,156.26,156.33,2200.0
2018-05-23 12:10:00,156.36,156.58,156.34,156.38,4428.0,156.36,156.58,156.34,156.38,4428.0
2018-05-23 12:15:00,156.35,156.35,156.09,156.21,2100.0,156.35,156.35,156.09,156.21,2100.0
2018-05-23 12:20:00,156.15,156.25,156.04,156.08,2016.0,156.15,156.25,156.04,156.08,2016.0
2018-05-23 12:25:00,156.03,156.12,155.94,155.98,3071.0,156.03,156.12,155.94,155.98,3071.0
2018-05-23 12:30:00,155.97,156.11,155.96,156.04,2265.0,155.97,156.11,155.96,156.04,2265.0
2018-05-23 12:35:00,155.93,156.03,155.79,156.03,5793.0,155.93,156.03,155.79,156.03,5793.0
2018-05-23 12:40:00,155.96,156.26,155.96,156.26,1520.0,155.96,156.26,155.96,156.26,1520.0
2018-05-23 12:45:00,156.24,156.25,156.07,156.07,2700.0,156.24,156.25,156.07,156.07,2700.0
2018-05-23 12:50:00,156.05,156.13,155.92,156.02,2244.0,156.05,156.13,155.92,156.02,2244.0
2018-05-23 12:55:00,155.98,156.28,155.9,156.27,5450.0,155.98,156.28,155.9,156.27,5450.0
2018-05-23 13:00:00,156.21,156.25,155.97,155.97,2990.0,156.21,156.25,155.97,155.97,2990.0
2018-05-23 13:05:00,156.05,156.07,155.95,155.98,1100.0,156.05,156.07,155.95,155.98,1100.0
2018-05-23 13:10:00,155.98,156.02,155.87,155.97,2591.0,155.98,156.02,155.87,155.97,2591.0
2018-05-23 13:15:00,155.9,155.92,155.75,155.75,3301.0,155.9,155.92,155.75,155.75,3301.0
2018-05-23 13:20:00,155.73,155.89,155.73,155.79,2741.0,155.73,155.89,155.73,155.79,2741.0
2018-05-23 13:25:00,155.87,156.02,155.8,155.92,3308.0,155.87,156.02,155.8,155.92,3308.0
2018-05-23 13:30:00,155.9,155.91,155.79,155.79,2600.0,155.9,155.91,155.79,155.79,2600.0
2018-05-23 13:35:00,155.85,155.92,155.76,155.89,7800.0,155.85,155.92,155.76,155.89,7800.0
2018-05-23 13:40:00,155.84,155.89,155.71,155.71,4000.0,155.84,155.89,155.71,155.71,4000.0
2018-05-23 13:45:00,155.69,155.8,155.68,155.74,2400.0,155.69,155.8,155.68,155.74,2400.0
2018-05-23 13:50:00,155.73,155.88,155.73,155.81,2350.0,155.73,155.88,155.73,155.81,2350.0
2018-05-23 13:55:00,155.75,156.01,155.74,155.98,3200.0,155.75,156.01,155.74,155.98,3200.0
2018-05-23 14:00:00,156.0,156.37,156.0,156.23,6081.0,156.0,156.37,156.0,156.23,6081.0
2018-05-23 14:05:00,156.2,156.85,156.2,156.82,5122.0,156.2,156.85,156.2,156.82,5122.0
2018-05-23 14:10:00,156.79,156.84,156.61,156.77,2300.0,156.79,156.84,156.61,156.77,2300.0
2018-05-23 14:15:00,156.77,156.91,156.61,156.67,3817.0,156.77,156.91,156.61,156.67,3817.0
2018-05-23 14:20:00,156.54,156.66,156.43,156.66,3100.0,156.54,156.66,156.43,156.66,3100.0
2018-05-23 14:25:00,156.68,156.69,156.29,156.3,9822.0,156.68,156.69,156.29,156.3,9822.0
2018-05-23 14:30:00,156.32,156.39,156.13,156.25,7400.0,156.32,156.39,156.13,156.25,7400.0
2018-05-23 14:35:00,156.26,156.31,156.07,156.31,6271.0,156.26,156.31,156.07,156.31,6271.0
2018-05-23 14:40:00,156.32,156.4,156.3,156.4,1900.0,156.32,156.4,156.3,156.4,1900.0
2018-05-23 14:45:00,156.45,156.54,156.36,156.45,4458.0,156.45,156.54,156.36,156.45,4458.0
2018-05-23 14:50:00,156.39,156.67,156.39,156.67,6196.0,156.39,156.67,156.39,156.67,6196.0
2018-05-23 14:55:00,156.61,156.82,156.61,156.82,1984.0,156.61,156.82,156.61,156.82,1984.0
2018-05-23 15:00:00,156.76,156.99,156.74,156.99,2800.0,156.76,156.99,156.74,156.99,2800.0
2018-05-23 15:05:00,156.92,156.96,156.8,156.96,2946.0,156.92,156.96,156.8,156.96,2946.0
2018-05-23 15:10:00,156.93,156.94,156.78,156.86,3105.0,156.93,156.94,156.78,156.86,3105.0
2018-05-23 15:15:00,156.85,156.93,156.77,156.83,5476.0,156.85,156.93,156.77,156.83,5476.0
2018-05-23 15:20:00,156.83,156.83,156.67,156.76,5959.0,156.83,156.83,156.67,156.76,5959.0
2018-05-23 15:25:00,156.76,156.83,156.72,156.83,4504.0,156.76,156.83,156.72,156.83,4504.0
2018-05-23 15:30:00,156.79,156.79,156.53,156.65,7311.0,156.79,156.79,156.53,156.65,7311.0
2018-05-23 15:35:00,156.68,156.72,156.51,156.52,3482.0,156.68,156.72,156.51,156.52,3482.0
2018-05-23 15:40:00,156.48,156.64,156.48,156.62,3641.0,156.48,156.64,156.48,156.62,3641.0
2018-05-23 15:45:00,156.55,156.63,156.38,156.4,6926.0,156.55,156.63,156.38,156.4,6926.0
2018-05-23 15:50:00,156.43,156.77,156.43,156.74,8764.0,156.43,156.77,156.43,156.74,8764.0
2018-05-23 15:55:00,156.74,156.98,156.74,156.98,36707.0,156.74,156.98,156.74,156.98,36707.0
2018-05-24 09:30:00,156.99,157.38,156.5,157.16,16772.0,156.99,157.38,156.5,157.16,16772.0
2018-05-24 09:35:00,157.1,157.23,156.42,156.51,8000.0,157.1,157.23,156.42,156.51,8000.0
2018-05-24 09:40:00,156.51,156.72,156.26,156.26,6975.0,156.51,156.72,156.26,156.26,6975.0
2018-05-24 09:45:00,156.14,156.14,155.57,155.7,8418.0,156.14,156.14,155.57,155.7,8418.0
2018-05-24 09:50:00,155.7,156.05,155.53,156.05,3709.0,155.7,156.05,155.53,156.05,3709.0
2018-05-24 09:55:00,156.09,156.31,155.74,156.31,9309.0,156.09,156.31,155.74,156.31,9309.0
2018-05-24 10:00:00,156.22,156.22,155.86,156.11,4340.0,156.22,156.22,155.86,156.11,4340.0
2018-05-24 10:05:00,156.15,156.34,156.12,156.18,2446.0,156.15,156.34,156.12,156.18,2446.0
2018-05-24 10:10:00,156.31,156.32,156.08,156.13,4693.0,156.31,156.32,156.08,156.13,4693.0
2018-05-24 10:15:00,156.12,156.44,156.12,156.25,7251.0,156.12,156.44,156.12,156.25,7251.0
2018-05-24 10:20:00,156.08,156.61,156.08,156.53,6800.0,156.08,156.61,156.08,156.53,6800.0
2018-05-24 10:25:00,156.48,156.67,156.31,156.31,22884.0,156.48,156.67,156.31,156.31,22884.0
2018-05-24 10:30:00,156.3,156.57,156.26,156.29,11297.0,156.3,156.57,156.26,156.29,11297.0
2018-05-24 10:35:00,156.41,156.81,156.37,156.69,2577.0,156.41,156.81,156.37,156.69,2577.0
2018-05-24 10:40:00,156.73,156.73,156.51,156.68,4957.0,156.73,156.73,156.51,156.68,4957.0
2018-05-24 10:45:00,156.58,156.84,156.56,156.65,5264.0,156.58,156.84,156.56,156.65,5264.0
2018-05-24 10:50:00,156.73,156.8,156.42,156.59,5150.0,156.73,156.8,156.42,156.59,5150.0
2018-05-24 10:55:00,156.67,156.67,156.25,156.29,8372.0,156.67,156.67,156.25,156.29,8372.0
2018-05-24 11:00:00,156.19,156.42,156.18,156.26,2800.0,156.19,156.42,156.18,156.26,2800.0
2018-05-24 11:05:00,156.26,156.32,156.05,156.32,2048.0,156.26,156.32,156.05,156.32,2048.0
2018-05-24 11:10:00,156.14,156.38,156.06,156.25,2800.0,156.14,156.38,156.06,156.25,2800.0
2018-05-24 11:15:00,156.23,156.44,156.19,156.3,1500.0,156.23,156.44,156.19,156.3,1500.0
2018-05-24 11:20:00,156.38,156.38,156.22,156.23,1843.0,156.38,156.38,156.22,156.23,1843.0
2018-05-24 11:25:00,156.29,156.37,156.19,156.22,2725.0,156.29,156.37,156.19,156.22,2725.0
2018-05-24 11:30:00,156.43,156.5,156.16,156.17,6548.0,156.43,156.5,156.16,156.17,6548.0
2018-05-24 11:35:00,156.23,156.43,156.23,156.23,2448.0,156.23,156.43,156.23,156.23,2448.0
2018-05-24 11:40:00,156.27,156.45,156.25,156.33,4124.0,156.27,156.45,156.25,156.33,4124.0
2018-05-24 11:45:00,156.29,156.43,156.24,156.43,1958.0,156.29,156.43,156.24,156.43,1958.0
2018-05-24 11:50:00,156.34,156.46,156.25,156.44,2700.0,156.34,156.46,156.25,156.44,2700.0
2018-05-24 11:55:00,156.39,156.78,156.35,156.78,2500.0,156.39,156.78,156.35,156.78,2500.0
2018-05-24 12:00:00,156.67,156.73,156.56,156.56,2360.0,156.67,156.73,156.56,156.56,2360.0
2018-05-24 12:05:00,156.51,156.56,156.49,156.53,1400.0,156.51,156.56,156.49,156.53,1400.0
2018-05-24 12:10:00,156.53,156.74,156.53,156.65,927.0,156.53,156.74,156.53,156.65,927.0
2018-05-24 12:15:00,156.75,156.87,156.68,156.68,1100.0,156.75,156.87,156.68,156.68,1100.0
2018-05-24 12:20:00,156.69,156.84,156.69,156.81,2509.0,156.69,156.84,156.69,156.81,2509.0
2018-05-24 12:25:00,156.8,156.84,156.76,156.83,1306.0,156.8,156.84,156.76,156.83,1306.0
2018-05-24 12:30:00,156.76,156.88,156.75,156.81,1800.0,156.76,156.88,156.75,156.81,1800.0
2018-05-24 12:35:00,156.77,156.77,156.6,156.7,2200.0,156.77,156.77,156.6,156.7,2200.0
2018-05-24 12:40:00,156.59,156.6,156.47,156.59,1100.0,156.59,156.6,156.47,156.59,1100.0
2018-05-24 12:45:00,156.65,156.77,156.65,156.74,1800.0,156.65,156.77,156.65,156.74,1800.0
2018-05-24 12:50:00,156.68,156.75,156.61,156.65,3045.0,156.68,156.75,156.61,156.65,3045.0
2018-05-24 12:55:00,156.68,156.84,156.64,156.84,1105.0,156.68,156.84,156.64,156.84,1105.0
2018-05-24 13:00:00,156.75,157.04,156.75,157.04,2584.0,156.75,157.04,156.75,157.04,2584.0
2018-05-24 13:05:00,157.01,157.16,156.86,157.14,2959.0,157.01,157.16,156.86,157.14,2959.0
2018-05-24 13:10:00,157.16,157.16,157.04,157.11,1753.0,157.16,157.16,157.04,157.11,1753.0
2018-05-24 13:15:00,157.15,157.24,157.14,157.24,600.0,157.15,157.24,157.14,157.24,600.0
2018-05-24 13:20:00,157.16,157.36,157.1,157.28,2100.0,157.16,157.36,157.1,157.28,2100.0
2018-05-24 13:25:00,157.28,157.41,157.22,157.4,3600.0,157.28,157.41,157.22,157.4,3600.0
2018-05-24 13:30:00,157.37,157.41,157.2,157.27,4563.0,157.37,157.41,157.2,157.27,4563.0
2018-05-24 13:35:00,157.27,157.48,157.27,157.38,7596.0,157.27,157.48,157.27,157.38,7596.0
2018-05-24 13:40:00,157.43,157.52,157.42,157.5,1594.0,157.43,157.52,157.42,157.5,1594.0
2018-05-24 13:45:00,157.44,157.44,157.25,157.27,5300.0,157.44,157.44,157.25,157.27,5300.0
2018-05-24 13:50:00,157.25,157.25,157.03,157.12,3073.0,157.25,157.25,157.03,157.12,3073.0
2018-05-24 13:55:00,157.15,157.15,157.02,157.05,1200.0,157.15,157.15,157.02,157.05,1200.0
2018-05-24 14:00:00,157.0,157.02,156.85,157.0,2678.0,157.0,157.02,156.85,157.0,2678.0
2018-05-24 14:05:00,156.96,156.98,156.88,156.96,3940.0,156.96,156.98,156.88,156.96,3940.0
2018-05-24 14:10:00,157.0,157.12,157.0,157.03,1300.0,157.0,157.12,157.0,157.03,1300.0
2018-05-24 14:15:00,157.0,157.12,157.0,157.11,1000.0,157.0,157.12,157.0,157.11,1000.0
2018-05-24 14:20:00,157.06,157.19,157.04,157.19,4525.0,157.06,157.19,157.04,157.19,4525.0
2018-05-24 14:25:00,157.19,157.19,157.12,157.19,2200.0,157.19,157.19,157.12,157.19,2200.0
2018-05-24 14:30:00,157.17,157.23,157.09,157.17,2810.0,157.17,157.23,157.09,157.17,2810.0
2018-05-24 14:35:00,157.18,157.19,157.12,157.13,1020.0,157.18,157.19,157.12,157.13,1020.0
2018-05-24 14:40:00,157.14,157.19,157.04,157.04,2016.0,157.14,157.19,157.04,157.04,2016.0
2018-05-24 14:45:00,157.05,157.1,156.9,157.1,2800.0,157.05,157.1,156.9,157.1,2800.0
2018-05-24 14:50:00,156.96,157.06,156.94,157.03,2600.0,156.96,157.06,156.94,157.03,2600.0
2018-05-24 14:55:00,157.02,157.12,157.02,157.06,1703.0,157.02,157.12,157.02,157.06,1703.0
2018-05-24 15:00:00,156.99,157.12,156.82,157.06,10797.0,156.99,157.12,156.82,157.06,10797.0
2018-05-24 15:05:00,156.98,157.31,156.94,157.29,5272.0,156.98,157.31,156.94,157.29,5272.0
2018-05-24 15:10:00,157.27,157.37,157.22,157.31,3052.0,157.27,157.37,157.22,157.31,3052.0
2018-05-24 15:15:00,157.33,157.46,157.32,157.44,2700.0,157.33,157.46,157.32,157.44,2700.0
2018-05-24 15:20:00,157.48,157.58,157.4,157.58,4311.0,157.48,157.58,157.4,157.58,4311.0
2018-05-24 15:25:00,157.57,157.66,157.49,157.61,10119.0,157.57,157.66,157.49,157.61,10119.0
2018-05-24 15:30:00,157.61,157.71,157.57,157.57,6322.0,157.61,157.71,157.57,157.57,6322.0
2018-05-24 15:35:00,157.62,157.62,157.31,157.31,4314.0,157.62,157.62,157.31,157.31,4314.0
2018-05-24 15:40:00,157.24,157.24,156.91,156.96,19763.0,157.24,157.24,156.91,156.96,19763.0
2018-05-24 15:45:00,156.97,157.14,156.83,157.1,11235.0,156.97,157.14,156.83,157.1,11235.0
2018-05-24 15:50:00,157.09,157.15,156.75,156.78,16102.0,157.09,157.15,156.75,156.78,16102.0
2018-05-24 15:55:00,156.79,157.03,156.79,156.98,34840.0,156.79,157.03,156.79,156.98,34840.0
2018-05-25 09:30:00,157.0,157.87,156.98,157.04,20745.0,157.0,157.87,156.98,157.04,20745.0
2018-05-25 09:35:00,157.21,157.71,156.98,157.49,5000.0,157.21,157.71,156.98,157.49,5000.0
2018-05-25 09:40:00,157.47,157.55,156.87,157.18,4280.0,157.47,157.55,156.87,157.18,4280.0
2018-05-25 09:45:00,157.11,157.28,156.95,157.19,5298.0,157.11,157.28,156.95,157.19,5298.0
2018-05-25 09:50:00,157.09,157.09,156.83,156.96,9476.0,157.09,157.09,156.83,156.96,9476.0
2018-05-25 09:55:00,157.01,157.48,156.98,157.42,6318.0,157.01,157.48,156.98,157.42,6318.0
2018-05-25 10:00:00,157.39,157.44,157.16,157.25,5600.0,157.39,157.44,157.16,157.25,5600.0
2018-05-25 10:05:00,157.18,157.24,156.49,156.96,6700.0,157.18,157.24,156.49,156.96,6700.0
2018-05-25 10:10:00,156.93,157.04,156.74,156.86,3200.0,156.93,157.04,156.74,156.86,3200.0
2018-05-25 10:15:00,156.9,157.32,156.84,157.26,5974.0,156.9,157.32,156.84,157.26,5974.0
2018-05-25 10:20:00,157.21,157.36,157.08,157.36,2100.0,157.21,157.36,157.08,157.36,2100.0
2018-05-25 10:25:00,157.27,157.37,157.02,157.3,6789.0,157.27,157.37,157.02,157.3,6789.0
2018-05-25 10:30:00,157.34,157.43,157.1,157.17,3400.0,157.34,157.43,157.1,157.17,3400.0
2018-05-25 10:35:00,157.22,157.32,157.01,157.01,5330.0,157.22,157.32,157.01,157.01,5330.0
2018-05-25 10:40:00,157.01,157.06,156.73,156.93,12651.0,157.01,157.06,156.73,156.93,12651.0
2018-05-25 10:45:00,156.92,156.92,156.59,156.7,3277.0,156.92,156.92,156.59,156.7,3277.0
2018-05-25 10:50:00,156.67,156.87,156.66,156.79,2666.0,156.67,156.87,156.66,156.79,2666.0
2018-05-25 10:55:00,156.84,157.05,156.67,156.99,8446.0,156.84,157.05,156.67,156.99,8446.0
2018-05-25 11:00:00,157.05,157.26,157.04,157.23,2940.0,157.05,157.26,157.04,157.23,2940.0
2018-05-25 11:05:00,157.24,157.26,156.81,156.81,2568.0,157.24,157.26,156.81,156.81,2568.0
2018-05-25 11:10:00,156.87,156.96,156.67,156.68,4028.0,156.87,156.96,156.67,156.68,4028.0
2018-05-25 11:15:00,156.82,156.82,156.66,156.7,2803.0,156.82,156.82,156.66,156.7,2803.0
2018-05-25 11:20:00,156.58,156.6,156.39,156.48,2849.0,156.58,156.6,156.39,156.48,2849.0
2018-05-25 11:25:00,156.34,156.61,156.22,156.59,5480.0,156.34,156.61,156.22,156.59,5480.0
2018-05-25 11:30:00,156.66,157.06,156.66,157.06,3552.0,156.66,157.06,156.66,157.06,3552.0
2018-05-25 11:35:00,157.02,157.25,156.93,157.16,2849.0,157.02,157.25,156.93,157.16,2849.0
2018-05-25 11:40:00,157.14,157.14,156.9,157.14,4760.0,157.14,157.14,156.9,157.14,4760.0
2018-05-25 11:45:00,157.18,157.45,157.14,157.29,4129.0,157.18,157.45,157.14,157.29,4129.0
2018-05-25 11:50:00,157.34,157.4,157.16,157.35,2835.0,157.34,157.4,157.16,157.35,2835.0
2018-05-25 11:55:00,157.38,157.38,157.2,157.32,3349.0,157.38,157.38,157.2,157.32,3349.0
2018-05-25 12:00:00,157.37,157.6,157.37,157.59,2250.0,157.37,157.6,157.37,157.59,2250.0
2018-05-25 12:05:00,157.56,157.56,157.34,157.35,3715.0,157.56,157.56,157.34,157.35,3715.0
2018-05-25 12:10:00,157.35,157.57,157.26,157.46,4800.0,157.35,157.57,157.26,157.46,4800.0
2018-05-25 12:15:00,157.45,157.46,157.03,157.03,4300.0,157.45,157.46,157.03,157.03,4300.0
2018-05-25 12:20:00,157.06,157.18,156.95,157.15,5443.0,157.06,157.18,156.95,157.15,5443.0
2018-05-25 12:25:00,157.2,157.32,157.11,157.32,2613.0,157.2,157.32,157.11,157.32,2613.0
2018-05-25 12:30:00,157.38,157.38,157.15,157.16,2436.0,157.38,157.38,157.15,157.16,2436.0
2018-05-25 12:35:00,157.23,157.27,157.14,157.18,1700.0,157.23,157.27,157.14,157.18,1700.0
2018-05-25 12:40:00,157.21,157.43,157.2,157.33,3800.0,157.21,157.43,157.2,157.33,3800.0
2018-05-25 12:45:00,157.31,157.46,157.28,157.35,2147.0,157.31,157.46,157.28,157.35,2147.0
2018-05-25 12:50:00,157.32,157.52,157.31,157.52,5106.0,157.32,157.52,157.31,157.52,5106.0
2018-05-25 12:55:00,157.45,157.6,157.4,157.6,7057.0,157.45,157.6,157.4,157.6,7057.0
2018-05-25 13:00:00,157.6,157.82,157.58,157.71,4684.0,157.6,157.82,157.58,157.71,4684.0
2018-05-25 13:05:00,157.71,157.9,157.61,157.61,2740.0,157.71,157.9,157.61,157.61,2740.0
2018-05-25 13:10:00,157.71,157.85,157.6,157.61,2892.0,157.71,157.85,157.6,157.61,2892.0
2018-05-25 13:15:00,157.65,157.87,157.65,157.82,2600.0,157.65,157.87,157.65,157.82,2600.0
2018-05-25 13:20:00,157.77,157.79,157.62,157.73,3600.0,157.77,157.79,157.62,157.73,3600.0
2018-05-25 13:25:00,157.73,157.84,157.68,157.77,1900.0,157.73,157.84,157.68,157.77,1900.0
2018-05-25 13:30:00,157.7,157.7,157.42,157.47,8097.0,157.7,157.7,157.42,157.47,8097.0
2018-05-25 13:35:00,157.53,157.59,157.51,157.52,1900.0,157.53,157.59,157.51,157.52,1900.0
2018-05-25 13:40:00,157.53,157.55,157.16,157.22,6126.0,157.53,157.55,157.16,157.22,6126.0
2018-05-25 13:45:00,157.22,157.22,157.1,157.16,2062.0,157.22,157.22,157.1,157.16,2062.0
2018-05-25 13:50:00,157.12,157.25,157.08,157.08,2366.0,157.12,157.25,157.08,157.08,2366.0
2018-05-25 13:55:00,157.08,157.09,156.83,156.93,2937.0,157.08,157.09,156.83,156.93,2937.0
2018-05-25 14:00:00,156.9,157.25,156.85,157.25,6300.0,156.9,157.25,156.85,157.25,6300.0
2018-05-25 14:05:00,157.24,157.55,157.24,157.54,13280.0,157.24,157.55,157.24,157.54,13280.0
2018-05-25 14:10:00,157.51,157.64,157.5,157.64,3846.0,157.51,157.64,157.5,157.64,3846.0
2018-05-25 14:15:00,157.61,157.75,157.59,157.63,3700.0,157.61,157.75,157.59,157.63,3700.0
2018-05-25 14:20:00,157.67,157.68,157.5,157.59,3800.0,157.67,157.68,157.5,157.59,3800.0
2018-05-25 14:25:00,157.6,157.64,157.58,157.63,1756.0,157.6,157.64,157.58,157.63,1756.0
2018-05-25 14:30:00,157.59,157.62,157.4,157.5,8672.0,157.59,157.62,157.4,157.5,8672.0
2018-05-25 14:35:00,157.5,157.55,157.42,157.42,4939.0,157.5,157.55,157.42,157.42,4939.0
2018-05-25 14:40:00,157.41,157.48,157.24,157.46,7525.0,157.41,157.48,157.24,157.46,7525.0
2018-05-25 14:45:00,157.47,157.49,157.33,157.41,5174.0,157.47,157.49,157.33,157.41,5174.0
2018-05-25 14:50:00,157.41,157.5,157.26,157.27,5118.0,157.41,157.5,157.26,157.27,5118.0
2018-05-25 14:55:00,157.32,157.32,157.15,157.24,6993.0,157.32,157.32,157.15,157.24,6993.0
2018-05-25 15:00:00,157.22,157.32,157.12,157.32,6981.0,157.22,157.32,157.12,157.32,6981.0
2018-05-25 15:05:00,157.32,157.34,157.22,157.29,5009.0,157.32,157.34,157.22,157.29,5009.0
2018-05-25 15:10:00,157.28,157.39,157.21,157.33,2852.0,157.28,157.39,157.21,157.33,2852.0
2018-05-25 15:15:00,157.33,157.44,157.33,157.41,3498.0,157.33,157.44,157.33,157.41,3498.0
2018-05-25 15:20:00,157.42,157.42,157.27,157.27,2676.0,157.42,157.42,157.27,157.27,2676.0
2018-05-25 15:25:00,157.3,157.56,157.29,157.51,4492.0,157.3,157.56,157.29,157.51,4492.0
2018-05-25 15:30:00,157.43,157.51,157.36,157.49,4900.0,157.43,157.51,157.36,157.49,4900.0
2018-05-25 15:35:00,157.49,157.51,157.37,157.42,4352.0,157.49,157.51,157.37,157.42,4352.0
2018-05-25 15:40:00,157.46,157.46,157.27,157.33,11698.0,157.46,157.46,157.27,157.33,11698.0
2018-05-25 15:45:00,157.33,157.52,157.3,157.48,13424.0,157.33,157.52,157.3,157.48,13424.0
2018-05-25 15:50:00,157.52,157.7,157.49,157.59,13281.0,157.52,157.7,157.49,157.59,13281.0
2018-05-25 15:55:00,157.59,157.61,157.44,157.47,24888.0,157.59,157.61,157.44,157.47,24888.0
2018-05-29 09:30:00,156.6,157.76,156.6,157.58,12768.0,156.6,157.76,156.6,157.58,12768.0
2018-05-29 09:35:00,157.42,157.54,156.86,157.0,12763.0,157.42,157.54,156.86,157.0,12763.0
2018-05-29 09:40:00,156.88,157.06,156.64,156.83,44580.0,156.88,157.06,156.64,156.83,44580.0
2018-05-29 09:45:00,156.72,156.81,156.02,156.16,16365.0,156.72,156.81,156.02,156.16,16365.0
2018-05-29 09:50:00,156.24,157.06,156.09,157.06,27226.0,156.24,157.06,156.09,157.06,27226.0
2018-05-29 09:55:00,156.83,156.84,156.17,156.52,25916.0,156.83,156.84,156.17,156.52,25916.0
2018-05-29 10:00:00,156.76,156.98,156.53,156.74,3923.0,156.76,156.98,156.53,156.74,3923.0
2018-05-29 10:05:00,156.88,156.9,156.67,156.88,8394.0,156.88,156.9,156.67,156.88,8394.0
2018-05-29 10:10:00,156.7,156.85,156.58,156.66,4079.0,156.7,156.85,156.58,156.66,4079.0
2018-05-29 10:15:00,156.58,156.61,156.4,156.45,1800.0,156.58,156.61,156.4,156.45,1800.0
2018-05-29 10:20:00,156.45,156.58,156.0,156.31,13652.0,156.45,156.58,156.0,156.31,13652.0
2018-05-29 10:25:00,156.31,156.57,156.04,156.12,4182.0,156.31,156.57,156.04,156.12,4182.0
2018-05-29 10:30:00,156.11,156.11,155.63,155.63,7863.0,156.11,156.11,155.63,155.63,7863.0
2018-05-29 10:35:00,155.65,155.81,155.55,155.73,6116.0,155.65,155.81,155.55,155.73,6116.0
2018-05-29 10:40:00,155.8,156.0,155.73,155.73,5016.0,155.8,156.0,155.73,155.73,5016.0
2018-05-29 10:45:00,155.72,155.76,155.39,155.73,9887.0,155.72,155.76,155.39,155.73,9887.0
2018-05-29 10:50:00,155.85,155.91,155.59,155.6,5654.0,155.85,155.91,155.59,155.6,5654.0
2018-05-29 10:55:00,155.7,155.78,155.47,155.47,7984.0,155.7,155.78,155.47,155.47,7984.0
2018-05-29 11:00:00,155.55,155.55,154.85,154.92,8753.0,155.55,155.55,154.85,154.92,8753.0
2018-05-29 11:05:00,155.0,155.26,154.72,154.87,16221.0,155.0,155.26,154.72,154.87,16221.0
2018-05-29 11:10:00,154.91,155.15,154.79,155.08,7952.0,154.91,155.15,154.79,155.08,7952.0
2018-05-29 11:15:00,155.13,155.16,154.93,154.94,4439.0,155.13,155.16,154.93,154.94,4439.0
2018-05-29 11:20:00,155.01,155.47,154.98,155.47,7889.0,155.01,155.47,154.98,155.47,7889.0
2018-05-29 11:25:00,155.37,155.58,155.28,155.35,5893.0,155.37,155.58,155.28,155.35,5893.0
2018-05-29 11:30:00,155.29,155.34,155.11,155.21,3000.0,155.29,155.34,155.11,155.21,3000.0
2018-05-29 11:35:00,155.13,155.13,154.83,154.9,5436.0,155.13,155.13,154.83,154.9,5436.0
2018-05-29 11:40:00,154.92,154.95,154.27,154.27,8158.0,154.92,154.95,154.27,154.27,8158.0
2018-05-29 11:45:00,154.27,154.27,153.59,153.6,9464.0,154.27,154.27,153.59,153.6,9464.0
2018-05-29 11:50:00,153.75,153.89,153.64,153.84,8465.0,153.75,153.89,153.64,153.84,8465.0
2018-05-29 11:55:00,153.9,154.14,153.8,153.8,9551.0,153.9,154.14,153.8,153.8,9551.0
2018-05-29 12:00:00,153.75,153.75,153.27,153.59,49193.0,153.75,153.75,153.27,153.59,49193.0
2018-05-29 12:05:00,153.61,154.0,153.55,153.89,6726.0,153.61,154.0,153.55,153.89,6726.0
2018-05-29 12:10:00,153.81,154.11,153.71,153.89,32038.0,153.81,154.11,153.71,153.89,32038.0
2018-05-29 12:15:00,153.88,154.06,153.77,154.02,3349.0,153.88,154.06,153.77,154.02,3349.0
2018-05-29 12:20:00,154.06,154.3,153.99,154.3,4942.0,154.06,154.3,153.99,154.3,4942.0
2018-05-29 12:25:00,154.2,154.38,154.19,154.26,4820.0,154.2,154.38,154.19,154.26,4820.0
2018-05-29 12:30:00,154.3,154.55,154.29,154.36,16857.0,154.3,154.55,154.29,154.36,16857.0
2018-05-29 12:35:00,154.42,154.52,154.2,154.24,11897.0,154.42,154.52,154.2,154.24,11897.0
2018-05-29 12:40:00,154.26,154.46,154.19,154.24,8300.0,154.26,154.46,154.19,154.24,8300.0
2018-05-29 12:45:00,154.25,154.42,154.17,154.35,5985.0,154.25,154.42,154.17,154.35,5985.0
2018-05-29 12:50:00,154.36,154.51,154.35,154.5,3900.0,154.36,154.51,154.35,154.5,3900.0
2018-05-29 12:55:00,154.51,154.58,154.33,154.46,10267.0,154.51,154.58,154.33,154.46,10267.0
2018-05-29 13:00:00,154.44,154.44,154.17,154.23,3047.0,154.44,154.44,154.17,154.23,3047.0
2018-05-29 13:05:00,154.25,154.25,154.0,154.04,5751.0,154.25,154.25,154.0,154.04,5751.0
2018-05-29 13:10:00,154.1,154.12,153.96,154.12,2800.0,154.1,154.12,153.96,154.12,2800.0
2018-05-29 13:15:00,154.16,154.37,154.11,154.3,6511.0,154.16,154.37,154.11,154.3,6511.0
2018-05-29 13:20:00,154.3,154.52,154.3,154.4,4356.0,154.3,154.52,154.3,154.4,4356.0
2018-05-29 13:25:00,154.33,154.56,154.26,154.29,8096.0,154.33,154.56,154.26,154.29,8096.0
2018-05-29 13:30:00,154.32,154.32,154.07,154.11,1700.0,154.32,154.32,154.07,154.11,1700.0
2018-05-29 13:35:00,154.11,154.28,154.05,154.21,5844.0,154.11,154.28,154.05,154.21,5844.0
2018-05-29 13:40:00,154.16,154.3,154.09,154.11,3900.0,154.16,154.3,154.09,154.11,3900.0
2018-05-29 13:45:00,154.15,154.44,154.08,154.39,2985.0,154.15,154.44,154.08,154.39,2985.0
2018-05-29 13:50:00,154.42,154.52,154.41,154.44,2410.0,154.42,154.52,154.41,154.44,2410.0
2018-05-29 13:55:00,154.43,154.44,154.29,154.35,4398.0,154.43,154.44,154.29,154.35,4398.0
2018-05-29 14:00:00,154.26,154.34,153.86,154.01,7251.0,154.26,154.34,153.86,154.01,7251.0
2018-05-29 14:05:00,153.92,154.1,153.92,154.02,4300.0,153.92,154.1,153.92,154.02,4300.0
2018-05-29 14:10:00,153.95,154.19,153.9,154.17,4100.0,153.95,154.19,153.9,154.17,4100.0
2018-05-29 14:15:00,154.16,154.21,154.0,154.06,3190.0,154.16,154.21,154.0,154.06,3190.0
2018-05-29 14:20:00,154.02,154.29,153.89,154.12,7321.0,154.02,154.29,153.89,154.12,7321.0
2018-05-29 14:25:00,154.15,154.25,154.07,154.15,2312.0,154.15,154.25,154.07,154.15,2312.0
2018-05-29 14:30:00,154.24,154.34,154.24,154.3,1600.0,154.24,154.34,154.24,154.3,1600.0
2018-05-29 14:35:00,154.25,154.44,154.09,154.09,5686.0,154.25,154.44,154.09,154.09,5686.0
2018-05-29 14:40:00,154.15,154.32,153.88,153.94,5726.0,154.15,154.32,153.88,153.94,5726.0
2018-05-29 14:45:00,153.95,154.11,153.94,153.94,4292.0,153.95,154.11,153.94,153.94,4292.0
2018-05-29 14:50:00,153.92,153.93,153.68,153.8,6649.0,153.92,153.93,153.68,153.8,6649.0
2018-05-29 14:55:00,153.79,154.04,153.78,153.84,7700.0,153.79,154.04,153.78,153.84,7700.0
2018-05-29 15:00:00,153.75,154.0,153.68,153.85,16673.0,153.75,154.0,153.68,153.85,16673.0
2018-05-29 15:05:00,153.84,154.04,153.81,153.98,4706.0,153.84,154.04,153.81,153.98,4706.0
2018-05-29 15:10:00,153.89,154.02,153.82,153.99,5774.0,153.89,154.02,153.82,153.99,5774.0
2018-05-29 15:15:00,153.96,154.05,153.79,153.79,9406.0,153.96,154.05,153.79,153.79,9406.0
2018-05-29 15:20:00,153.81,153.82,153.57,153.77,10800.0,153.81,153.82,153.57,153.77,10800.0
2018-05-29 15:25:00,153.82,154.03,153.82,153.96,5100.0,153.82,154.03,153.82,153.96,5100.0
2018-05-29 15:30:00,153.89,154.01,153.81,153.94,19205.0,153.89,154.01,153.81,153.94,19205.0
2018-05-29 15:35:00,153.96,154.69,153.94,154.67,17624.0,153.96,154.69,153.94,154.67,17624.0
2018-05-29 15:40:00,154.7,155.17,154.67,155.16,16870.0,154.7,155.17,154.67,155.16,16870.0
2018-05-29 15:45:00,155.21,155.39,155.11,155.24,25214.0,155.21,155.39,155.11,155.24,25214.0
2018-05-29 15:50:00,155.31,155.65,155.23,155.52,40289.0,155.31,155.65,155.23,155.52,40289.0
2018-05-29 15:55:00,155.48,155.58,155.12,155.2,74909.0,155.48,155.58,155.12,155.2,74909.0
2018-05-30 09:30:00,156.06,156.77,155.94,156.65,15001.0,156.06,156.77,155.94,156.65,15001.0
2018-05-30 09:35:00,156.59,156.9,156.38,156.75,23678.0,156.59,156.9,156.38,156.75,23678.0
2018-05-30 09:40:00,156.82,156.97,156.63,156.63,6500.0,156.82,156.97,156.63,156.63,6500.0
2018-05-30 09:45:00,156.64,156.91,156.36,156.53,16605.0,156.64,156.91,156.36,156.53,16605.0
2018-05-30 09:50:00,156.63,156.84,156.18,156.26,17264.0,156.63,156.84,156.18,156.26,17264.0
2018-05-30 09:55:00,156.25,156.36,155.93,155.94,15464.0,156.25,156.36,155.93,155.94,15464.0
2018-05-30 10:00:00,156.02,156.04,155.55,155.7,11846.0,156.02,156.04,155.55,155.7,11846.0
2018-05-30 10:05:00,155.63,155.88,155.6,155.68,3799.0,155.63,155.88,155.6,155.68,3799.0
2018-05-30 10:10:00,155.68,155.77,155.57,155.59,40775.0,155.68,155.77,155.57,155.59,40775.0
2018-05-30 10:15:00,155.69,156.14,155.62,155.94,14851.0,155.69,156.14,155.62,155.94,14851.0
2018-05-30 10:20:00,155.99,156.02,155.77,155.92,12073.0,155.99,156.02,155.77,155.92,12073.0
2018-05-30 10:25:00,155.89,156.0,155.83,155.94,17912.0,155.89,156.0,155.83,155.94,17912.0
2018-05-30 10:30:00,156.0,156.74,155.98,156.73,7883.0,156.0,156.74,155.98,156.73,7883.0
2018-05-30 10:35:00,156.73,157.0,156.73,156.84,14262.0,156.73,157.0,156.73,156.84,14262.0
2018-05-30 10:40:00,156.87,157.08,156.83,156.94,23629.0,156.87,157.08,156.83,156.94,23629.0
2018-05-30 10:45:00,156.85,156.86,156.64,156.75,9071.0,156.85,156.86,156.64,156.75,9071.0
2018-05-30 10:50:00,156.72,156.86,156.65,156.8,19319.0,156.72,156.86,156.65,156.8,19319.0
2018-05-30 10:55:00,156.84,157.1,156.84,156.96,7050.0,156.84,157.1,156.84,156.96,7050.0
2018-05-30 11:00:00,157.02,157.07,156.88,156.91,28225.0,157.02,157.07,156.88,156.91,28225.0
2018-05-30 11:05:00,156.92,156.92,156.08,156.49,15898.0,156.92,156.92,156.08,156.49,15898.0
2018-05-30 11:10:00,156.55,156.92,156.55,156.91,6655.0,156.55,156.92,156.55,156.91,6655.0
2018-05-30 11:15:00,156.92,156.95,156.71,156.71,4950.0,156.92,156.95,156.71,156.71,4950.0
2018-05-30 11:20:00,156.74,156.87,156.63,156.79,4284.0,156.74,156.87,156.63,156.79,4284.0
2018-05-30 11:25:00,156.82,156.93,156.5,156.62,5572.0,156.82,156.93,156.5,156.62,5572.0
2018-05-30 11:30:00,156.65,156.8,156.57,156.58,7436.0,156.65,156.8,156.57,156.58,7436.0
2018-05-30 11:35:00,156.67,156.71,156.46,156.52,17067.0,156.67,156.71,156.46,156.52,17067.0
2018-05-30 11:40:00,156.5,156.5,156.14,156.31,9300.0,156.5,156.5,156.14,156.31,9300.0
2018-05-30 11:45:00,156.33,156.36,156.28,156.29,7300.0,156.33,156.36,156.28,156.29,7300.0
2018-05-30 11:50:00,156.23,156.37,156.21,156.32,5841.0,156.23,156.37,156.21,156.32,5841.0
2018-05-30 11:55:00,156.31,156.36,156.24,156.25,10052.0,156.31,156.36,156.24,156.25,10052.0
2018-05-30 12:00:00,156.38,156.41,156.24,156.33,11041.0,156.38,156.41,156.24,156.33,11041.0
2018-05-30 12:05:00,156.34,156.4,156.25,156.36,19479.0,156.34,156.4,156.25,156.36,19479.0
2018-05-30 12:10:00,156.41,156.42,156.28,156.3,11480.0,156.41,156.42,156.28,156.3,11480.0
2018-05-30 12:15:00,156.38,156.87,156.33,156.71,5097.0,156.38,156.87,156.33,156.71,5097.0
2018-05-30 12:20:00,156.81,157.04,156.81,156.98,4200.0,156.81,157.04,156.81,156.98,4200.0
2018-05-30 12:25:00,156.93,156.95,156.74,156.9,5068.0,156.93,156.95,156.74,156.9,5068.0
2018-05-30 12:30:00,156.91,156.98,156.84,156.91,21700.0,156.91,156.98,156.84,156.91,21700.0
2018-05-30 12:35:00,156.87,156.95,156.3,156.45,6530.0,156.87,156.95,156.3,156.45,6530.0
2018-05-30 12:40:00,156.4,156.41,155.59,155.81,9710.0,156.4,156.41,155.59,155.81,9710.0
2018-05-30 12:45:00,155.81,155.97,155.65,155.85,7683.0,155.81,155.97,155.65,155.85,7683.0
2018-05-30 12:50:00,155.92,156.23,155.91,156.14,4890.0,155.92,156.23,155.91,156.14,4890.0
2018-05-30 12:55:00,156.2,156.25,156.12,156.12,3000.0,156.2,156.25,156.12,156.12,3000.0
2018-05-30 13:00:00,156.17,156.25,156.06,156.19,4625.0,156.17,156.25,156.06,156.19,4625.0
2018-05-30 13:05:00,156.11,156.24,155.99,156.1,4014.0,156.11,156.24,155.99,156.1,4014.0
2018-05-30 13:10:00,156.13,156.51,156.13,156.4,7559.0,156.13,156.51,156.13,156.4,7559.0
2018-05-30 13:15:00,156.43,156.91,156.43,156.79,4757.0,156.43,156.91,156.43,156.79,4757.0
2018-05-30 13:20:00,156.94,156.94,156.6,156.6,3838.0,156.94,156.94,156.6,156.6,3838.0
2018-05-30 13:25:00,156.69,156.79,156.59,156.73,3378.0,156.69,156.79,156.59,156.73,3378.0
2018-05-30 13:30:00,156.71,156.81,156.71,156.8,1400.0,156.71,156.81,156.71,156.8,1400.0
2018-05-30 13:35:00,156.84,156.89,156.78,156.89,1990.0,156.84,156.89,156.78,156.89,1990.0
2018-05-30 13:40:00,156.91,157.09,156.8,157.01,5628.0,156.91,157.09,156.8,157.01,5628.0
2018-05-30 13:45:00,156.96,157.06,156.87,156.92,2500.0,156.96,157.06,156.87,156.92,2500.0
2018-05-30 13:50:00,156.99,157.25,156.96,157.06,6180.0,156.99,157.25,156.96,157.06,6180.0
2018-05-30 13:55:00,157.11,157.14,157.05,157.06,2134.0,157.11,157.14,157.05,157.06,2134.0
2018-05-30 14:00:00,157.12,157.34,157.12,157.2,3929.0,157.12,157.34,157.12,157.2,3929.0
2018-05-30 14:05:00,157.15,157.57,157.07,157.3,18058.0,157.15,157.57,157.07,157.3,18058.0
2018-05-30 14:10:00,157.3,157.4,157.16,157.32,9195.0,157.3,157.4,157.16,157.32,9195.0
2018-05-30 14:15:00,157.32,157.33,157.08,157.19,15981.0,157.32,157.33,157.08,157.19,15981.0
2018-05-30 14:20:00,157.19,157.33,157.1,157.16,10036.0,157.19,157.33,157.1,157.16,10036.0
2018-05-30 14:25:00,157.17,157.18,156.99,157.07,2400.0,157.17,157.18,156.99,157.07,2400.0
2018-05-30 14:30:00,156.98,157.04,156.89,157.0,8755.0,156.98,157.04,156.89,157.0,8755.0
2018-05-30 14:35:00,156.95,156.95,156.79,156.79,1700.0,156.95,156.95,156.79,156.79,1700.0
2018-05-30 14:40:00,156.78,156.87,156.67,156.72,6048.0,156.78,156.87,156.67,156.72,6048.0
2018-05-30 14:45:00,156.75,156.75,156.65,156.75,1900.0,156.75,156.75,156.65,156.75,1900.0
2018-05-30 14:50:00,156.78,156.92,156.78,156.8,3639.0,156.78,156.92,156.78,156.8,3639.0
2018-05-30 14:55:00,156.69,156.78,156.69,156.71,4404.0,156.69,156.78,156.69,156.71,4404.0
2018-05-30 15:00:00,156.75,156.78,156.58,156.58,4867.0,156.75,156.78,156.58,156.58,4867.0
2018-05-30 15:05:00,156.62,156.63,156.33,156.33,5200.0,156.62,156.63,156.33,156.33,5200.0
2018-05-30 15:10:00,156.43,156.43,156.26,156.31,8639.0,156.43,156.43,156.26,156.31,8639.0
2018-05-30 15:15:00,156.27,156.46,156.27,156.46,9990.0,156.27,156.46,156.27,156.46,9990.0
2018-05-30 15:20:00,156.48,156.83,156.47,156.79,6420.0,156.48,156.83,156.47,156.79,6420.0
2018-05-30 15:25:00,156.76,156.77,156.6,156.6,4911.0,156.76,156.77,156.6,156.6,4911.0
2018-05-30 15:30:00,156.6,156.69,156.44,156.45,11017.0,156.6,156.69,156.44,156.45,11017.0
2018-05-30 15:35:00,156.46,156.47,156.31,156.38,10989.0,156.46,156.47,156.31,156.38,10989.0
2018-05-30 15:40:00,156.36,156.39,156.26,156.39,5039.0,156.36,156.39,156.26,156.39,5039.0
2018-05-30 15:45:00,156.41,156.41,156.29,156.35,10207.0,156.41,156.41,156.29,156.35,10207.0
2018-05-30 15:50:00,156.37,156.74,156.36,156.52,23405.0,156.37,156.74,156.36,156.52,23405.0
2018-05-30 15:55:00,156.52,156.8,156.46,156.6,52536.0,156.52,156.8,156.46,156.6,52536.0
2018-05-31 09:30:00,155.49,156.82,155.45,156.59,32422.0,155.49,156.82,155.45,156.59,32422.0
2018-05-31 09:35:00,156.45,156.5,155.93,156.25,22177.0,156.45,156.5,155.93,156.25,22177.0
2018-05-31 09:40:00,156.29,156.58,156.03,156.27,18955.0,156.29,156.58,156.03,156.27,18955.0
2018-05-31 09:45:00,156.3,156.52,156.12,156.26,24319.0,156.3,156.52,156.12,156.26,24319.0
2018-05-31 09:50:00,156.25,156.84,156.18,156.84,26158.0,156.25,156.84,156.18,156.84,26158.0
2018-05-31 09:55:00,156.91,156.92,156.69,156.83,6470.0,156.91,156.92,156.69,156.83,6470.0
2018-05-31 10:00:00,156.89,157.07,156.78,156.83,9939.0,156.89,157.07,156.78,156.83,9939.0
2018-05-31 10:05:00,156.95,156.95,156.44,156.59,10727.0,156.95,156.95,156.44,156.59,10727.0
2018-05-31 10:10:00,156.47,156.55,156.22,156.33,7469.0,156.47,156.55,156.22,156.33,7469.0
2018-05-31 10:15:00,156.28,156.28,156.0,156.03,9779.0,156.28,156.28,156.0,156.03,9779.0
2018-05-31 10:20:00,156.0,156.03,155.77,155.81,7146.0,156.0,156.03,155.77,155.81,7146.0
2018-05-31 10:25:00,155.78,155.78,155.55,155.65,16044.0,155.78,155.78,155.55,155.65,16044.0
2018-05-31 10:30:00,155.61,155.83,155.59,155.8,8224.0,155.61,155.83,155.59,155.8,8224.0
2018-05-31 10:35:00,155.7,155.7,155.12,155.12,4660.0,155.7,155.7,155.12,155.12,4660.0
2018-05-31 10:40:00,155.05,155.05,154.78,154.88,11517.0,155.05,155.05,154.78,154.88,11517.0
2018-05-31 10:45:00,154.87,154.87,154.45,154.5,5715.0,154.87,154.87,154.45,154.5,5715.0
2018-05-31 10:50:00,154.42,154.45,154.01,154.45,12943.0,154.42,154.45,154.01,154.45,12943.0
2018-05-31 10:55:00,154.5,154.68,154.48,154.66,4471.0,154.5,154.68,154.48,154.66,4471.0
2018-05-31 11:00:00,154.69,154.87,154.43,154.87,21940.0,154.69,154.87,154.43,154.87,21940.0
2018-05-31 11:05:00,154.86,154.91,154.57,154.61,7700.0,154.86,154.91,154.57,154.61,7700.0
2018-05-31 11:10:00,154.62,154.62,154.24,154.37,7650.0,154.62,154.62,154.24,154.37,7650.0
2018-05-31 11:15:00,154.36,154.36,154.1,154.21,13636.0,154.36,154.36,154.1,154.21,13636.0
2018-05-31 11:20:00,154.22,154.78,154.22,154.78,20036.0,154.22,154.78,154.22,154.78,20036.0
2018-05-31 11:25:00,154.84,154.95,154.66,154.92,9509.0,154.84,154.95,154.66,154.92,9509.0
2018-05-31 11:30:00,154.85,154.85,154.63,154.8,5849.0,154.85,154.85,154.63,154.8,5849.0
2018-05-31 11:35:00,154.8,155.29,154.62,155.13,14999.0,154.8,155.29,154.62,155.13,14999.0
2018-05-31 11:40:00,155.15,155.85,155.1,155.85,7711.0,155.15,155.85,155.1,155.85,7711.0
2018-05-31 11:45:00,155.8,155.8,155.31,155.52,29431.0,155.8,155.8,155.31,155.52,29431.0
2018-05-31 11:50:00,155.43,155.57,155.4,155.5,4500.0,155.43,155.57,155.4,155.5,4500.0
2018-05-31 11:55:00,155.4,155.44,155.18,155.26,10087.0,155.4,155.44,155.18,155.26,10087.0
2018-05-31 12:00:00,155.22,155.31,154.94,154.95,12204.0,155.22,155.31,154.94,154.95,12204.0
2018-05-31 12:05:00,154.98,154.98,154.32,154.35,9745.0,154.98,154.98,154.32,154.35,9745.0
2018-05-31 12:10:00,154.37,154.59,154.23,154.29,14897.0,154.37,154.59,154.23,154.29,14897.0
2018-05-31 12:15:00,154.23,154.7,154.19,154.7,13080.0,154.23,154.7,154.19,154.7,13080.0
2018-05-31 12:20:00,154.7,154.88,154.68,154.68,6882.0,154.7,154.88,154.68,154.68,6882.0
2018-05-31 12:25:00,154.65,154.73,154.31,154.4,12029.0,154.65,154.73,154.31,154.4,12029.0
2018-05-31 12:30:00,154.38,154.63,154.35,154.42,8400.0,154.38,154.63,154.35,154.42,8400.0
2018-05-31 12:35:00,154.39,154.57,154.33,154.56,6277.0,154.39,154.57,154.33,154.56,6277.0
2018-05-31 12:40:00,154.65,154.79,154.55,154.79,7186.0,154.65,154.79,154.55,154.79,7186.0
2018-05-31 12:45:00,154.71,154.75,154.58,154.75,5288.0,154.71,154.75,154.58,154.75,5288.0
2018-05-31 12:50:00,154.7,154.76,154.55,154.69,4100.0,154.7,154.76,154.55,154.69,4100.0
2018-05-31 12:55:00,154.62,154.7,154.56,154.7,6640.0,154.62,154.7,154.56,154.7,6640.0
2018-05-31 13:00:00,154.71,154.71,154.49,154.62,3994.0,154.71,154.71,154.49,154.62,3994.0
2018-05-31 13:05:00,154.63,154.74,154.57,154.7,4437.0,154.63,154.74,154.57,154.7,4437.0
2018-05-31 13:10:00,154.66,154.72,154.52,154.62,7216.0,154.66,154.72,154.52,154.62,7216.0
2018-05-31 13:15:00,154.63,154.75,154.6,154.73,6353.0,154.63,154.75,154.6,154.73,6353.0
2018-05-31 13:20:00,154.75,154.93,154.7,154.93,6102.0,154.75,154.93,154.7,154.93,6102.0
2018-05-31 13:25:00,154.91,154.93,154.78,154.85,9380.0,154.91,154.93,154.78,154.85,9380.0
2018-05-31 13:30:00,154.85,154.86,154.68,154.69,12828.0,154.85,154.86,154.68,154.69,12828.0
2018-05-31 13:35:00,154.63,154.65,154.37,154.61,10247.0,154.63,154.65,154.37,154.61,10247.0
2018-05-31 13:40:00,154.6,154.65,154.45,154.49,7412.0,154.6,154.65,154.45,154.49,7412.0
2018-05-31 13:45:00,154.43,154.57,154.33,154.41,12336.0,154.43,154.57,154.33,154.41,12336.0
2018-05-31 13:50:00,154.33,154.42,154.05,154.1,8366.0,154.33,154.42,154.05,154.1,8366.0
2018-05-31 13:55:00,154.09,154.09,153.77,153.77,14832.0,154.09,154.09,153.77,153.77,14832.0
2018-05-31 14:00:00,153.81,153.85,153.52,153.85,16642.0,153.81,153.85,153.52,153.85,16642.0
2018-05-31 14:05:00,153.78,153.82,153.61,153.61,6800.0,153.78,153.82,153.61,153.61,6800.0
2018-05-31 14:10:00,153.64,153.97,153.61,153.93,32239.0,153.64,153.97,153.61,153.93,32239.0
2018-05-31 14:15:00,153.99,154.14,153.91,153.94,6900.0,153.99,154.14,153.91,153.94,6900.0
2018-05-31 14:20:00,153.94,154.08,153.94,154.04,5837.0,153.94,154.08,153.94,154.04,5837.0
2018-05-31 14:25:00,154.03,154.04,153.85,153.95,11475.0,154.03,154.04,153.85,153.95,11475.0
2018-05-31 14:30:00,153.95,153.95,153.84,153.94,4465.0,153.95,153.95,153.84,153.94,4465.0
2018-05-31 14:35:00,153.88,153.94,153.83,153.83,10435.0,153.88,153.94,153.83,153.83,10435.0
2018-05-31 14:40:00,153.86,154.19,153.83,154.15,19249.0,153.86,154.19,153.83,154.15,19249.0
2018-05-31 14:45:00,154.16,154.21,153.88,153.9,10640.0,154.16,154.21,153.88,153.9,10640.0
2018-05-31 14:50:00,153.88,154.19,153.88,154.19,8048.0,153.88,154.19,153.88,154.19,8048.0
2018-05-31 14:55:00,154.15,154.21,153.93,153.98,12723.0,154.15,154.21,153.93,153.98,12723.0
2018-05-31 15:00:00,154.01,154.23,153.85,153.9,18269.0,154.01,154.23,153.85,153.9,18269.0
2018-05-31 15:05:00,153.84,154.37,153.84,154.37,6978.0,153.84,154.37,153.84,154.37,6978.0
2018-05-31 15:10:00,154.36,154.45,154.25,154.41,11483.0,154.36,154.45,154.25,154.41,11483.0
2018-05-31 15:15:00,154.44,154.54,154.27,154.34,5488.0,154.44,154.54,154.27,154.34,5488.0
2018-05-31 15:20:00,154.28,154.35,154.07,154.15,12814.0,154.28,154.35,154.07,154.15,12814.0
2018-05-31 15:25:00,154.15,154.28,154.03,154.22,15590.0,154.15,154.28,154.03,154.22,15590.0
2018-05-31 15:30:00,154.16,154.22,154.08,154.2,17346.0,154.16,154.22,154.08,154.2,17346.0
2018-05-31 15:35:00,154.22,154.4,154.2,154.21,10945.0,154.22,154.4,154.2,154.21,10945.0
2018-05-31 15:40:00,154.21,154.31,154.13,154.18,9619.0,154.21,154.31,154.13,154.18,9619.0
2018-05-31 15:45:00,154.16,154.24,154.1,154.17,12740.0,154.16,154.24,154.1,154.17,12740.0
2018-05-31 15:50:00,154.06,154.16,153.77,153.96,66609.0,154.06,154.16,153.77,153.96,66609.0
2018-05-31 15:55:00,153.96,154.16,153.92,154.04,138952.0,153.96,154.16,153.92,154.04,138952.0
2018-06-01 09:30:00,154.86,154.99,153.01,153.5,39015.0,154.86,154.99,153.01,153.5,39015.0
2018-06-01 09:35:00,153.41,153.76,152.9,153.01,18644.0,153.41,153.76,152.9,153.01,18644.0
2018-06-01 09:40:00,152.99,153.22,152.72,152.96,21767.0,152.99,153.22,152.72,152.96,21767.0
2018-06-01 09:45:00,153.05,153.15,152.43,152.78,37948.0,153.05,153.15,152.43,152.78,37948.0
2018-06-01 09:50:00,152.84,153.0,152.27,152.5,22700.0,152.84,153.0,152.27,152.5,22700.0
2018-06-01 09:55:00,152.52,152.68,152.17,152.27,23980.0,152.52,152.68,152.17,152.27,23980.0
2018-06-01 10:00:00,152.25,152.34,151.9,152.25,33451.0,152.25,152.34,151.9,152.25,33451.0
2018-06-01 10:05:00,152.25,152.33,151.95,152.02,24432.0,152.25,152.33,151.95,152.02,24432.0
2018-06-01 10:10:00,152.06,152.07,151.46,151.46,36868.0,152.06,152.07,151.46,151.46,36868.0
2018-06-01 10:15:00,151.47,151.49,150.5,151.02,63214.0,151.47,151.49,150.5,151.02,63214.0
2018-06-01 10:20:00,150.99,151.88,150.98,151.5,45617.0,150.99,151.88,150.98,151.5,45617.0
2018-06-01 10:25:00,151.42,151.87,151.23,151.56,26219.0,151.42,151.87,151.23,151.56,26219.0
2018-06-01 10:30:00,151.62,151.84,151.49,151.49,13440.0,151.62,151.84,151.49,151.49,13440.0
2018-06-01 10:35:00,151.46,151.63,151.12,151.12,29327.0,151.46,151.63,151.12,151.12,29327.0
2018-06-01 10:40:00,151.13,151.4,151.09,151.16,24484.0,151.13,151.4,151.09,151.16,24484.0
2018-06-01 10:45:00,151.13,151.27,151.03,151.22,34499.0,151.13,151.27,151.03,151.22,34499.0
2018-06-01 10:50:00,151.28,151.56,151.2,151.34,21587.0,151.28,151.56,151.2,151.34,21587.0
2018-06-01 10:55:00,151.34,151.6,151.24,151.32,21882.0,151.34,151.6,151.24,151.32,21882.0
2018-06-01 11:00:00,151.45,151.7,151.4,151.65,24119.0,151.45,151.7,151.4,151.65,24119.0
2018-06-01 11:05:00,151.69,151.73,151.4,151.58,15301.0,151.69,151.73,151.4,151.58,15301.0
2018-06-01 11:10:00,151.58,151.58,151.09,151.38,32118.0,151.58,151.58,151.09,151.38,32118.0
2018-06-01 11:15:00,151.39,152.01,151.38,151.75,30300.0,151.39,152.01,151.38,151.75,30300.0
2018-06-01 11:20:00,151.82,152.0,151.59,151.85,19758.0,151.82,152.0,151.59,151.85,19758.0
2018-06-01 11:25:00,151.86,152.06,151.81,151.82,15571.0,151.86,152.06,151.81,151.82,15571.0
2018-06-01 11:30:00,151.84,152.12,151.78,152.0,35529.0,151.84,152.12,151.78,152.0,35529.0
2018-06-01 11:35:00,152.04,152.08,151.86,152.0,41773.0,152.04,152.08,151.86,152.0,41773.0
2018-06-01 11:40:00,152.07,152.13,151.93,152.04,24510.0,152.07,152.13,151.93,152.04,24510.0
2018-06-01 11:45:00,152.03,152.11,151.85,152.03,22583.0,152.03,152.11,151.85,152.03,22583.0
2018-06-01 11:50:00,152.03,152.29,151.88,152.15,26223.0,152.03,152.29,151.88,152.15,26223.0
2018-06-01 11:55:00,152.19,153.03,152.05,152.98,35036.0,152.19,153.03,152.05,152.98,35036.0
2018-06-01 12:00:00,152.96,153.05,152.63,152.67,16917.0,152.96,153.05,152.63,152.67,16917.0
2018-06-01 12:05:00,152.69,152.71,152.41,152.43,14298.0,152.69,152.71,152.41,152.43,14298.0
2018-06-01 12:10:00,152.38,152.59,152.37,152.55,16100.0,152.38,152.59,152.37,152.55,16100.0
2018-06-01 12:15:00,152.59,152.66,152.14,152.4,23036.0,152.59,152.66,152.14,152.4,23036.0
2018-06-01 12:20:00,152.38,152.53,152.26,152.43,9902.0,152.38,152.53,152.26,152.43,9902.0
2018-06-01 12:25:00,152.42,152.68,152.42,152.62,10100.0,152.42,152.68,152.42,152.62,10100.0
2018-06-01 12:30:00,152.63,152.77,152.48,152.57,21407.0,152.63,152.77,152.48,152.57,21407.0
2018-06-01 12:35:00,152.62,152.67,152.49,152.51,14529.0,152.62,152.67,152.49,152.51,14529.0
2018-06-01 12:40:00,152.57,152.58,152.34,152.5,23424.0,152.57,152.58,152.34,152.5,23424.0
2018-06-01 12:45:00,152.51,152.6,152.39,152.58,13487.0,152.51,152.6,152.39,152.58,13487.0
2018-06-01 12:50:00,152.59,152.82,152.5,152.77,14855.0,152.59,152.82,152.5,152.77,14855.0
2018-06-01 12:55:00,152.75,153.03,152.65,152.95,12655.0,152.75,153.03,152.65,152.95,12655.0
2018-06-01 13:00:00,152.86,153.54,152.8,153.26,22040.0,152.86,153.54,152.8,153.26,22040.0
2018-06-01 13:05:00,153.34,153.47,153.18,153.31,10979.0,153.34,153.47,153.18,153.31,10979.0
2018-06-01 13:10:00,153.35,153.65,153.32,153.43,14202.0,153.35,153.65,153.32,153.43,14202.0
2018-06-01 13:15:00,153.35,153.38,153.05,153.05,10788.0,153.35,153.38,153.05,153.05,10788.0
2018-06-01 13:20:00,153.14,153.37,153.05,153.31,11200.0,153.14,153.37,153.05,153.31,11200.0
2018-06-01 13:25:00,153.39,153.39,153.14,153.22,9150.0,153.39,153.39,153.14,153.22,9150.0
2018-06-01 13:30:00,153.24,153.24,152.93,153.0,14816.0,153.24,153.24,152.93,153.0,14816.0
2018-06-01 13:35:00,152.93,153.05,152.91,153.03,10297.0,152.93,153.05,152.91,153.03,10297.0
2018-06-01 13:40:00,153.04,153.5,153.0,153.23,22049.0,153.04,153.5,153.0,153.23,22049.0
2018-06-01 13:45:00,153.22,153.45,153.13,153.3,30506.0,153.22,153.45,153.13,153.3,30506.0
2018-06-01 13:50:00,153.28,153.39,153.17,153.18,25737.0,153.28,153.39,153.17,153.18,25737.0
2018-06-01 13:55:00,153.18,153.19,152.89,152.89,20919.0,153.18,153.19,152.89,152.89,20919.0
2018-06-01 14:00:00,152.86,153.07,152.78,152.85,12604.0,152.86,153.07,152.78,152.85,12604.0
2018-06-01 14:05:00,152.82,152.83,152.55,152.61,7000.0,152.82,152.83,152.55,152.61,7000.0
2018-06-01 14:10:00,152.57,152.91,152.51,152.82,7725.0,152.57,152.91,152.51,152.82,7725.0
2018-06-01 14:15:00,152.89,152.9,152.75,152.79,6100.0,152.89,152.9,152.75,152.79,6100.0
2018-06-01 14:20:00,152.86,153.07,152.78,153.06,23393.0,152.86,153.07,152.78,153.06,23393.0
2018-06-01 14:25:00,153.1,153.1,152.74,152.79,9471.0,153.1,153.1,152.74,152.79,9471.0
2018-06-01 14:30:00,152.88,152.89,152.64,152.8,6823.0,152.88,152.89,152.64,152.8,6823.0
2018-06-01 14:35:00,152.76,152.84,152.73,152.83,5220.0,152.76,152.84,152.73,152.83,5220.0
2018-06-01 14:40:00,152.85,152.93,152.8,152.84,8495.0,152.85,152.93,152.8,152.84,8495.0
2018-06-01 14:45:00,152.85,152.98,152.84,152.9,4189.0,152.85,152.98,152.84,152.9,4189.0
2018-06-01 14:50:00,152.89,152.96,152.6,152.7,7878.0,152.89,152.96,152.6,152.7,7878.0
2018-06-01 14:55:00,152.71,152.83,152.6,152.63,6960.0,152.71,152.83,152.6,152.63,6960.0
2018-06-01 15:00:00,152.7,152.71,152.51,152.54,11814.0,152.7,152.71,152.51,152.54,11814.0
2018-06-01 15:05:00,152.52,152.52,152.36,152.46,5200.0,152.52,152.52,152.36,152.46,5200.0
2018-06-01 15:10:00,152.42,152.46,152.11,152.16,8900.0,152.42,152.46,152.11,152.16,8900.0
2018-06-01 15:15:00,152.16,152.5,152.12,152.48,114534.0,152.16,152.5,152.12,152.48,114534.0
2018-06-01 15:20:00,152.46,152.54,152.36,152.36,7700.0,152.46,152.54,152.36,152.36,7700.0
2018-06-01 15:25:00,152.43,152.59,152.39,152.46,9971.0,152.43,152.59,152.39,152.46,9971.0
2018-06-01 15:30:00,152.46,152.55,152.41,152.5,8293.0,152.46,152.55,152.41,152.5,8293.0
2018-06-01 15:35:00,152.53,152.53,152.4,152.4,14073.0,152.53,152.53,152.4,152.4,14073.0
2018-06-01 15:40:00,152.4,152.43,152.11,152.11,20422.0,152.4,152.43,152.11,152.11,20422.0
2018-06-01 15:45:00,152.14,152.17,152.0,152.05,24273.0,152.14,152.17,152.0,152.05,24273.0
2018-06-01 15:50:00,152.05,152.21,151.94,152.0,60984.0,152.05,152.21,151.94,152.0,60984.0
2018-06-01 15:55:00,152.0,152.05,151.75,152.05,120804.0,152.0,152.05,151.75,152.05,120804.0
2018-06-04 09:30:00,152.05,153.0,151.11,151.57,32128.0,152.05,153.0,151.11,151.57,32128.0
2018-06-04 09:35:00,151.31,151.65,150.95,151.02,14392.0,151.31,151.65,150.95,151.02,14392.0
2018-06-04 09:40:00,151.04,151.16,150.8,150.99,25319.0,151.04,151.16,150.8,150.99,25319.0
2018-06-04 09:45:00,150.94,151.08,150.66,150.77,18400.0,150.94,151.08,150.66,150.77,18400.0
2018-06-04 09:50:00,150.77,150.88,150.54,150.67,19554.0,150.77,150.88,150.54,150.67,19554.0
2018-06-04 09:55:00,150.62,150.77,150.21,150.28,45744.0,150.62,150.77,150.21,150.28,45744.0
2018-06-04 10:00:00,150.2,150.28,149.32,149.42,33865.0,150.2,150.28,149.32,149.42,33865.0
2018-06-04 10:05:00,149.51,149.59,148.78,148.78,38348.0,149.51,149.59,148.78,148.78,38348.0
2018-06-04 10:10:00,148.86,148.89,148.2,148.42,39943.0,148.86,148.89,148.2,148.42,39943.0
2018-06-04 10:15:00,148.5,149.42,148.35,149.42,29970.0,148.5,149.42,148.35,149.42,29970.0
2018-06-04 10:20:00,149.36,150.18,149.33,149.93,65924.0,149.36,150.18,149.33,149.93,65924.0
2018-06-04 10:25:00,149.89,149.89,149.22,149.41,48742.0,149.89,149.89,149.22,149.41,48742.0
2018-06-04 10:30:00,149.38,149.44,149.09,149.36,38014.0,149.38,149.44,149.09,149.36,38014.0
2018-06-04 10:35:00,149.42,149.81,149.35,149.35,80454.0,149.42,149.81,149.35,149.35,80454.0
2018-06-04 10:40:00,149.4,149.86,149.25,149.78,16500.0,149.4,149.86,149.25,149.78,16500.0
2018-06-04 10:45:00,149.83,150.04,149.72,150.02,31844.0,149.83,150.04,149.72,150.02,31844.0
2018-06-04 10:50:00,150.0,150.07,149.86,150.05,22388.0,150.0,150.07,149.86,150.05,22388.0
2018-06-04 10:55:00,150.02,150.15,149.94,150.02,31965.0,150.02,150.15,149.94,150.02,31965.0
2018-06-04 11:00:00,150.02,150.81,150.0,150.68,69631.0,150.02,150.81,150.0,150.68,69631.0
2018-06-04 11:05:00,150.68,150.76,150.3,150.58,22582.0,150.68,150.76,150.3,150.58,22582.0
2018-06-04 11:10:00,150.56,150.59,150.19,150.31,28811.0,150.56,150.59,150.19,150.31,28811.0
2018-06-04 11:15:00,150.26,150.4,150.2,150.31,27429.0,150.26,150.4,150.2,150.31,27429.0
2018-06-04 11:20:00,150.35,150.41,149.75,149.8,20288.0,150.35,150.41,149.75,149.8,20288.0
2018-06-04 11:25:00,149.79,150.1,149.64,150.09,12058.0,149.79,150.1,149.64,150.09,12058.0
2018-06-04 11:30:00,150.12,150.35,150.08,150.22,18288.0,150.12,150.35,150.08,150.22,18288.0
2018-06-04 11:35:00,150.22,150.35,149.89,150.0,24539.0,150.22,150.35,149.89,150.0,24539.0
2018-06-04 11:40:00,149.92,150.55,149.91,150.52,29402.0,149.92,150.55,149.91,150.52,29402.0
2018-06-04 11:45:00,150.59,150.6,150.4,150.45,23171.0,150.59,150.6,150.4,150.45,23171.0
2018-06-04 11:50:00,150.44,150.44,150.01,150.05,27874.0,150.44,150.44,150.01,150.05,27874.0
2018-06-04 11:55:00,150.06,150.23,149.13,149.58,51932.0,150.06,150.23,149.13,149.58,51932.0
2018-06-04 12:00:00,149.6,149.85,149.1,149.85,57629.0,149.6,149.85,149.1,149.85,57629.0
2018-06-04 12:05:00,149.85,150.07,149.58,149.67,8891.0,149.85,150.07,149.58,149.67,8891.0
2018-06-04 12:10:00,149.6,150.05,149.52,149.96,9470.0,149.6,150.05,149.52,149.96,9470.0
2018-06-04 12:15:00,150.04,150.12,149.84,149.91,18650.0,150.04,150.12,149.84,149.91,18650.0
2018-06-04 12:20:00,149.91,149.93,149.6,149.6,15994.0,149.91,149.93,149.6,149.6,15994.0
2018-06-04 12:25:00,149.68,150.0,149.68,149.89,8640.0,149.68,150.0,149.68,149.89,8640.0
2018-06-04 12:30:00,149.94,150.0,149.87,149.99,21087.0,149.94,150.0,149.87,149.99,21087.0
2018-06-04 12:35:00,149.97,150.0,149.77,149.77,19534.0,149.97,150.0,149.77,149.77,19534.0
2018-06-04 12:40:00,149.76,149.77,149.58,149.72,7800.0,149.76,149.77,149.58,149.72,7800.0
2018-06-04 12:45:00,149.67,150.07,149.61,150.0,7579.0,149.67,150.07,149.61,150.0,7579.0
2018-06-04 12:50:00,150.0,150.05,149.93,150.0,14272.0,150.0,150.05,149.93,150.0,14272.0
2018-06-04 12:55:00,149.99,150.4,149.99,150.38,16659.0,149.99,150.4,149.99,150.38,16659.0
2018-06-04 13:00:00,150.32,150.55,150.29,150.55,11672.0,150.32,150.55,150.29,150.55,11672.0
2018-06-04 13:05:00,150.61,150.64,150.33,150.41,8864.0,150.61,150.64,150.33,150.41,8864.0
2018-06-04 13:10:00,150.41,150.56,150.41,150.41,6635.0,150.41,150.56,150.41,150.41,6635.0
2018-06-04 13:15:00,150.39,150.53,150.33,150.45,6208.0,150.39,150.53,150.33,150.45,6208.0
2018-06-04 13:20:00,150.54,150.59,150.37,150.4,12140.0,150.54,150.59,150.37,150.4,12140.0
2018-06-04 13:25:00,150.41,150.5,150.38,150.4,8154.0,150.41,150.5,150.38,150.4,8154.0
2018-06-04 13:30:00,150.4,150.44,150.2,150.27,12751.0,150.4,150.44,150.2,150.27,12751.0
2018-06-04 13:35:00,150.27,150.32,150.18,150.22,5964.0,150.27,150.32,150.18,150.22,5964.0
2018-06-04 13:40:00,150.3,150.33,150.05,150.09,11000.0,150.3,150.33,150.05,150.09,11000.0
2018-06-04 13:45:00,150.09,150.2,150.03,150.15,15300.0,150.09,150.2,150.03,150.15,15300.0
2018-06-04 13:50:00,150.14,150.18,150.06,150.15,10817.0,150.14,150.18,150.06,150.15,10817.0
2018-06-04 13:55:00,150.12,150.23,150.07,150.15,26686.0,150.12,150.23,150.07,150.15,26686.0
2018-06-04 14:00:00,150.2,150.62,150.19,150.58,6700.0,150.2,150.62,150.19,150.58,6700.0
2018-06-04 14:05:00,150.58,150.63,150.13,150.13,9349.0,150.58,150.63,150.13,150.13,9349.0
2018-06-04 14:10:00,150.11,150.19,150.06,150.1,12840.0,150.11,150.19,150.06,150.1,12840.0
2018-06-04 14:15:00,150.12,150.22,150.05,150.07,8800.0,150.12,150.22,150.05,150.07,8800.0
2018-06-04 14:20:00,150.12,150.33,149.97,150.33,10042.0,150.12,150.33,149.97,150.33,10042.0
2018-06-04 14:25:00,150.35,150.39,150.2,150.2,6438.0,150.35,150.39,150.2,150.2,6438.0
2018-06-04 14:30:00,150.21,150.45,150.2,150.4,15117.0,150.21,150.45,150.2,150.4,15117.0
2018-06-04 14:35:00,150.4,150.49,150.13,150.13,26015.0,150.4,150.49,150.13,150.13,26015.0
2018-06-04 14:40:00,150.1,150.11,149.78,149.84,12154.0,150.1,150.11,149.78,149.84,12154.0
2018-06-04 14:45:00,149.78,150.11,149.78,150.06,12652.0,149.78,150.11,149.78,150.06,12652.0
2018-06-04 14:50:00,150.02,150.13,149.9,149.91,10292.0,150.02,150.13,149.9,149.91,10292.0
2018-06-04 14:55:00,149.89,150.2,149.89,150.15,17056.0,149.89,150.2,149.89,150.15,17056.0
2018-06-04 15:00:00,150.1,150.16,149.8,149.88,19766.0,150.1,150.16,149.8,149.88,19766.0
2018-06-04 15:05:00,149.87,149.97,149.77,149.93,15208.0,149.87,149.97,149.77,149.93,15208.0
2018-06-04 15:10:00,150.0,150.06,149.92,149.97,28080.0,150.0,150.06,149.92,149.97,28080.0
2018-06-04 15:15:00,149.98,150.06,149.96,149.98,24266.0,149.98,150.06,149.96,149.98,24266.0
2018-06-04 15:20:00,149.99,150.05,149.93,150.0,25961.0,149.99,150.05,149.93,150.0,25961.0
2018-06-04 15:25:00,150.02,150.25,149.98,150.09,32333.0,150.02,150.25,149.98,150.09,32333.0
2018-06-04 15:30:00,150.12,150.12,149.88,149.98,36680.0,150.12,150.12,149.88,149.98,36680.0
2018-06-04 15:35:00,149.99,150.1,149.96,149.97,29403.0,149.99,150.1,149.96,149.97,29403.0
2018-06-04 15:40:00,149.97,150.1,149.92,150.0,51084.0,149.97,150.1,149.92,150.0,51084.0
2018-06-04 15:45:00,150.0,150.05,149.82,150.05,30096.0,150.0,150.05,149.82,150.05,30096.0
2018-06-04 15:50:00,150.05,150.11,149.87,149.96,47183.0,150.05,150.11,149.87,149.96,47183.0
2018-06-04 15:55:00,149.95,149.98,149.62,149.64,143700.0,149.95,149.98,149.62,149.64,143700.0
2018-06-05 09:30:00,149.71,150.4,148.69,149.04,27029.0,149.71,150.4,148.69,149.04,27029.0
2018-06-05 09:35:00,149.16,149.9,149.16,149.74,15374.0,149.16,149.9,149.16,149.74,15374.0
2018-06-05 09:40:00,149.84,149.94,149.46,149.62,59149.0,149.84,149.94,149.46,149.62,59149.0
2018-06-05 09:45:00,149.92,150.12,149.47,149.52,15938.0,149.92,150.12,149.47,149.52,15938.0
2018-06-05 09:50:00,149.47,149.51,148.81,148.84,14596.0,149.47,149.51,148.81,148.84,14596.0
2018-06-05 09:55:00,148.93,149.1,148.48,148.48,22117.0,148.93,149.1,148.48,148.48,22117.0
2018-06-05 10:00:00,148.51,148.58,147.61,147.85,41444.0,148.51,148.58,147.61,147.85,41444.0
2018-06-05 10:05:00,147.87,148.05,147.11,147.41,44435.0,147.87,148.05,147.11,147.41,44435.0
2018-06-05 10:10:00,147.45,147.86,147.26,147.29,27576.0,147.45,147.86,147.26,147.29,27576.0
2018-06-05 10:15:00,147.31,147.39,146.56,146.84,34660.0,147.31,147.39,146.56,146.84,34660.0
2018-06-05 10:20:00,146.84,146.93,146.44,146.67,38037.0,146.84,146.93,146.44,146.67,38037.0
2018-06-05 10:25:00,146.72,147.24,146.72,147.11,46239.0,146.72,147.24,146.72,147.11,46239.0
2018-06-05 10:30:00,147.16,147.25,146.84,146.85,39525.0,147.16,147.25,146.84,146.85,39525.0
2018-06-05 10:35:00,146.84,146.86,146.44,146.5,32973.0,146.84,146.86,146.44,146.5,32973.0
2018-06-05 10:40:00,146.5,146.51,146.05,146.2,45985.0,146.5,146.51,146.05,146.2,45985.0
2018-06-05 10:45:00,146.17,146.25,145.32,145.99,51752.0,146.17,146.25,145.32,145.99,51752.0
2018-06-05 10:50:00,145.94,146.07,145.52,146.07,23896.0,145.94,146.07,145.52,146.07,23896.0
2018-06-05 10:55:00,146.07,146.41,145.78,145.83,28638.0,146.07,146.41,145.78,145.83,28638.0
2018-06-05 11:00:00,145.93,146.3,145.83,146.05,18284.0,145.93,146.3,145.83,146.05,18284.0
2018-06-05 11:05:00,146.06,146.06,145.2,145.2,29488.0,146.06,146.06,145.2,145.2,29488.0
2018-06-05 11:10:00,145.26,145.3,144.7,145.01,34274.0,145.26,145.3,144.7,145.01,34274.0
2018-06-05 11:15:00,145.0,145.21,144.95,145.15,26591.0,145.0,145.21,144.95,145.15,26591.0
2018-06-05 11:20:00,145.14,145.41,145.03,145.36,57001.0,145.14,145.41,145.03,145.36,57001.0
2018-06-05 11:25:00,145.35,145.5,145.13,145.34,38188.0,145.35,145.5,145.13,145.34,38188.0
2018-06-05 11:30:00,145.38,145.48,144.91,145.15,32188.0,145.38,145.48,144.91,145.15,32188.0
2018-06-05 11:35:00,145.13,145.35,144.89,144.91,19549.0,145.13,145.35,144.89,144.91,19549.0
2018-06-05 11:40:00,144.91,144.94,144.36,144.5,45779.0,144.91,144.94,144.36,144.5,45779.0
2018-06-05 11:45:00,144.42,144.77,144.28,144.42,40276.0,144.42,144.77,144.28,144.42,40276.0
2018-06-05 11:50:00,144.47,144.65,144.39,144.42,28228.0,144.47,144.65,144.39,144.42,28228.0
2018-06-05 11:55:00,144.46,144.51,144.19,144.41,41107.0,144.46,144.51,144.19,144.41,41107.0
2018-06-05 12:00:00,144.48,144.68,144.26,144.4,53260.0,144.48,144.68,144.26,144.4,53260.0
2018-06-05 12:05:00,144.32,145.72,144.14,145.72,49300.0,144.32,145.72,144.14,145.72,49300.0
2018-06-05 12:10:00,145.77,145.99,145.57,145.71,19472.0,145.77,145.99,145.57,145.71,19472.0
2018-06-05 12:15:00,145.74,145.84,145.45,145.52,12207.0,145.74,145.84,145.45,145.52,12207.0
2018-06-05 12:20:00,145.59,145.81,145.52,145.57,5527.0,145.59,145.81,145.52,145.57,5527.0
2018-06-05 12:25:00,145.57,145.87,145.51,145.85,12701.0,145.57,145.87,145.51,145.85,12701.0
2018-06-05 12:30:00,145.8,146.0,145.79,145.89,22058.0,145.8,146.0,145.79,145.89,22058.0
2018-06-05 12:35:00,145.98,146.07,145.89,146.02,26197.0,145.98,146.07,145.89,146.02,26197.0
2018-06-05 12:40:00,146.02,146.37,146.01,146.37,32017.0,146.02,146.37,146.01,146.37,32017.0
2018-06-05 12:45:00,146.45,146.51,146.05,146.1,18593.0,146.45,146.51,146.05,146.1,18593.0
2018-06-05 12:50:00,146.01,146.22,145.8,146.22,11777.0,146.01,146.22,145.8,146.22,11777.0
2018-06-05 12:55:00,146.22,146.27,146.14,146.2,6741.0,146.22,146.27,146.14,146.2,6741.0
2018-06-05 13:00:00,146.25,146.25,146.0,146.2,8132.0,146.25,146.25,146.0,146.2,8132.0
2018-06-05 13:05:00,146.2,146.2,145.89,145.95,13363.0,146.2,146.2,145.89,145.95,13363.0
2018-06-05 13:10:00,145.96,146.1,145.95,145.98,5782.0,145.96,146.1,145.95,145.98,5782.0
2018-06-05 13:15:00,145.99,146.04,145.81,145.95,11246.0,145.99,146.04,145.81,145.95,11246.0
2018-06-05 13:20:00,145.94,145.95,145.8,145.84,10092.0,145.94,145.95,145.8,145.84,10092.0
2018-06-05 13:25:00,145.8,146.09,145.38,146.0,34299.0,145.8,146.09,145.38,146.0,34299.0
2018-06-05 13:30:00,146.01,146.1,145.96,146.07,15468.0,146.01,146.1,145.96,146.07,15468.0
2018-06-05 13:35:00,146.07,146.24,146.04,146.24,26073.0,146.07,146.24,146.04,146.24,26073.0
2018-06-05 13:40:00,146.24,146.33,146.17,146.28,19871.0,146.24,146.33,146.17,146.28,19871.0
2018-06-05 13:45:00,146.32,146.33,146.09,146.27,12674.0,146.32,146.33,146.09,146.27,12674.0
2018-06-05 13:50:00,146.28,146.43,146.15,146.3,16748.0,146.28,146.43,146.15,146.3,16748.0
2018-06-05 13:55:00,146.34,146.37,146.1,146.14,8458.0,146.34,146.37,146.1,146.14,8458.0
2018-06-05 14:00:00,146.15,146.35,145.97,146.35,22661.0,146.15,146.35,145.97,146.35,22661.0
2018-06-05 14:05:00,146.36,146.36,146.21,146.32,13679.0,146.36,146.36,146.21,146.32,13679.0
2018-06-05 14:10:00,146.32,146.36,146.23,146.27,13645.0,146.32,146.36,146.23,146.27,13645.0
2018-06-05 14:15:00,146.27,146.32,145.96,145.97,24320.0,146.27,146.32,145.96,145.97,24320.0
2018-06-05 14:20:00,145.97,146.14,145.7,146.1,15740.0,145.97,146.14,145.7,146.1,15740.0
2018-06-05 14:25:00,146.05,146.1,145.87,145.97,15217.0,146.05,146.1,145.87,145.97,15217.0
2018-06-05 14:30:00,145.93,146.04,145.9,145.91,6800.0,145.93,146.04,145.9,145.91,6800.0
2018-06-05 14:35:00,145.91,146.13,145.9,146.12,26726.0,145.91,146.13,145.9,146.12,26726.0
2018-06-05 14:40:00,146.1,146.25,146.01,146.23,63514.0,146.1,146.25,146.01,146.23,63514.0
2018-06-05 14:45:00,146.23,146.51,146.15,146.22,82701.0,146.23,146.51,146.15,146.22,82701.0
2018-06-05 14:50:00,146.26,146.32,146.03,146.03,18177.0,146.26,146.32,146.03,146.03,18177.0
2018-06-05 14:55:00,146.03,146.07,145.83,145.87,15194.0,146.03,146.07,145.83,145.87,15194.0
2018-06-05 15:00:00,145.9,145.93,145.63,145.82,18940.0,145.9,145.93,145.63,145.82,18940.0
2018-06-05 15:05:00,145.86,145.9,145.55,145.72,21916.0,145.86,145.9,145.55,145.72,21916.0
2018-06-05 15:10:00,145.7,145.71,145.53,145.65,16718.0,145.7,145.71,145.53,145.65,16718.0
2018-06-05 15:15:00,145.61,145.72,145.46,145.53,19714.0,145.61,145.72,145.46,145.53,19714.0
2018-06-05 15:20:00,145.53,145.55,145.05,145.05,30835.0,145.53,145.55,145.05,145.05,30835.0
2018-06-05 15:25:00,145.09,145.18,144.91,145.09,39780.0,145.09,145.18,144.91,145.09,39780.0
2018-06-05 15:30:00,145.09,145.12,144.93,145.04,30431.0,145.09,145.12,144.93,145.04,30431.0
2018-06-05 15:35:00,145.03,145.36,144.98,145.34,34168.0,145.03,145.36,144.98,145.34,34168.0
2018-06-05 15:40:00,145.33,145.39,145.27,145.37,42669.0,145.33,145.39,145.27,145.37,42669.0
2018-06-05 15:45:00,145.37,145.58,145.2,145.58,60090.0,145.37,145.58,145.2,145.58,60090.0
2018-06-05 15:50:00,145.6,146.01,145.52,146.0,79647.0,145.6,146.01,145.52,146.0,79647.0
2018-06-05 15:55:00,145.99,146.06,145.67,145.72,156464.0,145.99,146.06,145.67,145.72,156464.0
2018-06-06 09:30:00,145.72,146.83,144.24,144.55,55682.0,145.72,146.83,144.24,144.55,55682.0
2018-06-06 09:35:00,144.69,145.06,144.07,144.81,29598.0,144.69,145.06,144.07,144.81,29598.0
2018-06-06 09:40:00,144.81,145.94,144.53,145.39,48906.0,144.81,145.94,144.53,145.39,48906.0
2018-06-06 09:45:00,145.48,145.67,144.62,144.92,40547.0,145.48,145.67,144.62,144.92,40547.0
2018-06-06 09:50:00,144.65,145.0,144.63,144.92,26059.0,144.65,145.0,144.63,144.92,26059.0
2018-06-06 09:55:00,145.02,145.09,144.61,144.95,47234.0,145.02,145.09,144.61,144.95,47234.0
2018-06-06 10:00:00,144.93,144.96,144.62,144.73,12903.0,144.93,144.96,144.62,144.73,12903.0
2018-06-06 10:05:00,144.8,145.06,144.79,145.0,13262.0,144.8,145.06,144.79,145.0,13262.0
2018-06-06 10:10:00,145.06,145.13,144.96,145.0,29316.0,145.06,145.13,144.96,145.0,29316.0
2018-06-06 10:15:00,145.0,145.15,144.9,144.97,27299.0,145.0,145.15,144.9,144.97,27299.0
2018-06-06 10:20:00,145.02,145.3,144.92,145.27,25109.0,145.02,145.3,144.92,145.27,25109.0
2018-06-06 10:25:00,145.24,145.54,145.2,145.46,19581.0,145.24,145.54,145.2,145.46,19581.0
2018-06-06 10:30:00,145.44,145.63,145.39,145.56,45780.0,145.44,145.63,145.39,145.56,45780.0
2018-06-06 10:35:00,145.56,145.9,145.55,145.89,17716.0,145.56,145.9,145.55,145.89,17716.0
2018-06-06 10:40:00,145.94,146.41,145.88,146.33,26019.0,145.94,146.41,145.88,146.33,26019.0
2018-06-06 10:45:00,146.33,146.33,145.4,145.4,29913.0,146.33,146.33,145.4,145.4,29913.0
2018-06-06 10:50:00,145.44,145.58,145.37,145.45,12447.0,145.44,145.58,145.37,145.45,12447.0
2018-06-06 10:55:00,145.49,145.64,145.43,145.64,23109.0,145.49,145.64,145.43,145.64,23109.0
2018-06-06 11:00:00,145.66,145.69,145.3,145.3,22341.0,145.66,145.69,145.3,145.3,22341.0
2018-06-06 11:05:00,145.35,145.69,145.29,145.56,22452.0,145.35,145.69,145.29,145.56,22452.0
2018-06-06 11:10:00,145.65,146.25,145.62,146.24,12103.0,145.65,146.25,145.62,146.24,12103.0
2018-06-06 11:15:00,146.18,146.47,145.97,146.31,18904.0,146.18,146.47,145.97,146.31,18904.0
2018-06-06 11:20:00,146.32,146.59,146.32,146.39,11746.0,146.32,146.59,146.32,146.39,11746.0
2018-06-06 11:25:00,146.43,146.55,146.23,146.46,9992.0,146.43,146.55,146.23,146.46,9992.0
2018-06-06 11:30:00,146.37,146.43,146.21,146.26,12634.0,146.37,146.43,146.21,146.26,12634.0
2018-06-06 11:35:00,146.27,146.43,146.24,146.43,42976.0,146.27,146.43,146.24,146.43,42976.0
2018-06-06 11:40:00,146.36,146.59,146.3,146.53,34479.0,146.36,146.59,146.3,146.53,34479.0
2018-06-06 11:45:00,146.49,146.74,146.43,146.72,20300.0,146.49,146.74,146.43,146.72,20300.0
2018-06-06 11:50:00,146.74,146.91,146.53,146.54,47925.0,146.74,146.91,146.53,146.54,47925.0
2018-06-06 11:55:00,146.51,146.54,146.08,146.44,22225.0,146.51,146.54,146.08,146.44,22225.0
2018-06-06 12:00:00,146.4,146.44,146.19,146.19,21096.0,146.4,146.44,146.19,146.19,21096.0
2018-06-06 12:05:00,146.23,146.41,146.16,146.19,59017.0,146.23,146.41,146.16,146.19,59017.0
2018-06-06 12:10:00,146.21,146.45,146.21,146.32,13427.0,146.21,146.45,146.21,146.32,13427.0
2018-06-06 12:15:00,146.33,146.57,146.26,146.57,6704.0,146.33,146.57,146.26,146.57,6704.0
2018-06-06 12:20:00,146.56,146.56,146.23,146.25,16192.0,146.56,146.56,146.23,146.25,16192.0
2018-06-06 12:25:00,146.24,146.4,146.15,146.3,16213.0,146.24,146.4,146.15,146.3,16213.0
2018-06-06 12:30:00,146.25,146.32,145.99,146.06,34884.0,146.25,146.32,145.99,146.06,34884.0
2018-06-06 12:35:00,146.08,146.3,146.0,146.26,28244.0,146.08,146.3,146.0,146.26,28244.0
2018-06-06 12:40:00,146.19,146.63,146.19,146.42,16640.0,146.19,146.63,146.19,146.42,16640.0
2018-06-06 12:45:00,146.42,146.69,146.39,146.41,16708.0,146.42,146.69,146.39,146.41,16708.0
2018-06-06 12:50:00,146.44,146.48,146.32,146.4,9563.0,146.44,146.48,146.32,146.4,9563.0
2018-06-06 12:55:00,146.41,146.51,146.34,146.35,13500.0,146.41,146.51,146.34,146.35,13500.0
2018-06-06 13:00:00,146.34,146.52,146.32,146.49,8193.0,146.34,146.52,146.32,146.49,8193.0
2018-06-06 13:05:00,146.53,146.58,146.42,146.43,28409.0,146.53,146.58,146.42,146.43,28409.0
2018-06-06 13:10:00,146.46,146.58,146.41,146.5,20665.0,146.46,146.58,146.41,146.5,20665.0
2018-06-06 13:15:00,146.47,146.53,146.41,146.45,12699.0,146.47,146.53,146.41,146.45,12699.0
2018-06-06 13:20:00,146.41,146.42,146.02,146.3,9179.0,146.41,146.42,146.02,146.3,9179.0
2018-06-06 13:25:00,146.33,146.42,146.28,146.29,6835.0,146.33,146.42,146.28,146.29,6835.0
2018-06-06 13:30:00,146.34,146.36,146.04,146.06,13187.0,146.34,146.36,146.04,146.06,13187.0
2018-06-06 13:35:00,146.07,146.13,146.05,146.09,12033.0,146.07,146.13,146.05,146.09,12033.0
2018-06-06 13:40:00,146.09,146.15,145.97,146.04,19276.0,146.09,146.15,145.97,146.04,19276.0
2018-06-06 13:45:00,146.0,146.14,145.99,146.12,6766.0,146.0,146.14,145.99,146.12,6766.0
2018-06-06 13:50:00,146.12,146.17,146.06,146.11,10446.0,146.12,146.17,146.06,146.11,10446.0
2018-06-06 13:55:00,146.11,146.15,145.99,146.03,10443.0,146.11,146.15,145.99,146.03,10443.0
2018-06-06 14:00:00,146.05,146.13,145.97,146.08,14232.0,146.05,146.13,145.97,146.08,14232.0
2018-06-06 14:05:00,146.15,146.44,146.15,146.33,16651.0,146.15,146.44,146.15,146.33,16651.0
2018-06-06 14:10:00,146.33,146.33,146.13,146.27,20740.0,146.33,146.33,146.13,146.27,20740.0
2018-06-06 14:15:00,146.31,146.61,146.27,146.43,20163.0,146.31,146.61,146.27,146.43,20163.0
2018-06-06 14:20:00,146.47,146.55,146.39,146.45,20244.0,146.47,146.55,146.39,146.45,20244.0
2018-06-06 14:25:00,146.55,146.56,146.3,146.55,20851.0,146.55,146.56,146.3,146.55,20851.0
2018-06-06 14:30:00,146.53,146.62,146.41,146.45,20407.0,146.53,146.62,146.41,146.45,20407.0
2018-06-06 14:35:00,146.5,146.63,146.39,146.39,18636.0,146.5,146.63,146.39,146.39,18636.0
2018-06-06 14:40:00,146.39,146.54,146.38,146.51,21649.0,146.39,146.54,146.38,146.51,21649.0
2018-06-06 14:45:00,146.47,146.52,146.38,146.47,21044.0,146.47,146.52,146.38,146.47,21044.0
2018-06-06 14:50:00,146.51,146.92,146.47,146.9,78943.0,146.51,146.92,146.47,146.9,78943.0
2018-06-06 14:55:00,146.91,146.95,146.61,146.71,33523.0,146.91,146.95,146.61,146.71,33523.0
2018-06-06 15:00:00,146.73,146.73,146.42,146.43,27717.0,146.73,146.73,146.42,146.43,27717.0
2018-06-06 15:05:00,146.42,146.72,146.42,146.5,43404.0,146.42,146.72,146.42,146.5,43404.0
2018-06-06 15:10:00,146.49,146.5,146.17,146.38,30145.0,146.49,146.5,146.17,146.38,30145.0
2018-06-06 15:15:00,146.4,146.45,146.16,146.19,21400.0,146.4,146.45,146.16,146.19,21400.0
2018-06-06 15:20:00,146.2,146.45,146.19,146.36,22443.0,146.2,146.45,146.19,146.36,22443.0
2018-06-06 15:25:00,146.36,146.4,146.01,146.07,26208.0,146.36,146.4,146.01,146.07,26208.0
2018-06-06 15:30:00,146.11,146.28,146.0,146.24,30447.0,146.11,146.28,146.0,146.24,30447.0
2018-06-06 15:35:00,146.21,146.21,145.78,145.81,33336.0,146.21,146.21,145.78,145.81,33336.0
2018-06-06 15:40:00,145.81,145.81,145.39,145.5,58365.0,145.81,145.81,145.39,145.5,58365.0
2018-06-06 15:45:00,145.48,145.58,145.29,145.45,77032.0,145.48,145.58,145.29,145.45,77032.0
2018-06-06 15:50:00,145.45,145.89,145.45,145.74,115966.0,145.45,145.89,145.45,145.74,115966.0
2018-06-06 15:55:00,145.74,146.0,145.54,146.0,223613.0,145.74,146.0,145.54,146.0,223613.0
2018-06-07 09:30:00,147.1,147.5,146.26,146.79,30478.0,147.1,147.5,146.26,146.79,30478.0
2018-06-07 09:35:00,146.81,149.25,146.81,149.08,73259.0,146.81,149.25,146.81,149.08,73259.0
2018-06-07 09:40:00,148.93,149.69,148.73,148.84,44362.0,148.93,149.69,148.73,148.84,44362.0
2018-06-07 09:45:00,148.75,148.85,148.19,148.19,10349.0,148.75,148.85,148.19,148.19,10349.0
2018-06-07 09:50:00,148.23,148.89,148.23,148.42,19897.0,148.23,148.89,148.23,148.42,19897.0
2018-06-07 09:55:00,148.5,148.5,147.52,147.56,37646.0,148.5,148.5,147.52,147.56,37646.0
2018-06-07 10:00:00,147.54,147.9,147.53,147.62,17629.0,147.54,147.9,147.53,147.62,17629.0
2018-06-07 10:05:00,147.62,147.73,146.83,146.88,18268.0,147.62,147.73,146.83,146.88,18268.0
2018-06-07 10:10:00,146.88,146.99,146.23,146.64,18162.0,146.88,146.99,146.23,146.64,18162.0
2018-06-07 10:15:00,146.69,147.02,146.41,146.47,28299.0,146.69,147.02,146.41,146.47,28299.0
2018-06-07 10:20:00,146.53,146.8,146.45,146.8,17430.0,146.53,146.8,146.45,146.8,17430.0
2018-06-07 10:25:00,146.81,147.05,146.81,146.94,14200.0,146.81,147.05,146.81,146.94,14200.0
2018-06-07 10:30:00,146.92,147.01,146.81,146.99,17055.0,146.92,147.01,146.81,146.99,17055.0
2018-06-07 10:35:00,146.93,147.19,146.89,147.17,14432.0,146.93,147.19,146.89,147.17,14432.0
2018-06-07 10:40:00,147.19,147.74,147.15,147.73,15800.0,147.19,147.74,147.15,147.73,15800.0
2018-06-07 10:45:00,147.73,147.86,147.1,147.21,14678.0,147.73,147.86,147.1,147.21,14678.0
2018-06-07 10:50:00,147.25,147.8,147.19,147.72,14810.0,147.25,147.8,147.19,147.72,14810.0
2018-06-07 10:55:00,147.7,148.27,147.68,148.16,18211.0,147.7,148.27,147.68,148.16,18211.0
2018-06-07 11:00:00,148.17,148.51,148.12,148.47,37632.0,148.17,148.51,148.12,148.47,37632.0
2018-06-07 11:05:00,148.5,148.55,147.79,147.87,9445.0,148.5,148.55,147.79,147.87,9445.0
2018-06-07 11:10:00,147.81,148.15,147.8,148.15,6515.0,147.81,148.15,147.8,148.15,6515.0
2018-06-07 11:15:00,148.12,148.69,148.07,148.34,13817.0,148.12,148.69,148.07,148.34,13817.0
2018-06-07 11:20:00,148.39,148.4,148.11,148.18,8333.0,148.39,148.4,148.11,148.18,8333.0
2018-06-07 11:25:00,148.18,148.24,148.03,148.17,18847.0,148.18,148.24,148.03,148.17,18847.0
2018-06-07 11:30:00,148.22,148.24,148.04,148.13,10026.0,148.22,148.24,148.04,148.13,10026.0
2018-06-07 11:35:00,148.12,148.38,148.06,148.38,14945.0,148.12,148.38,148.06,148.38,14945.0
2018-06-07 11:40:00,148.42,148.97,148.41,148.9,29980.0,148.42,148.97,148.41,148.9,29980.0
2018-06-07 11:45:00,148.98,149.1,148.9,149.09,22032.0,148.98,149.1,148.9,149.09,22032.0
2018-06-07 11:50:00,149.09,149.1,148.81,148.88,22529.0,149.09,149.1,148.81,148.88,22529.0
2018-06-07 11:55:00,148.86,148.93,148.53,148.53,7502.0,148.86,148.93,148.53,148.53,7502.0
2018-06-07 12:00:00,148.51,148.7,148.47,148.7,8129.0,148.51,148.7,148.47,148.7,8129.0
2018-06-07 12:05:00,148.7,148.9,148.7,148.79,10363.0,148.7,148.9,148.7,148.79,10363.0
2018-06-07 12:10:00,148.8,148.87,148.65,148.67,7865.0,148.8,148.87,148.65,148.67,7865.0
2018-06-07 12:15:00,148.65,148.7,148.53,148.53,15000.0,148.65,148.7,148.53,148.53,15000.0
2018-06-07 12:20:00,148.59,148.9,148.54,148.87,11200.0,148.59,148.9,148.54,148.87,11200.0
2018-06-07 12:25:00,148.9,149.09,148.76,148.76,10300.0,148.9,149.09,148.76,148.76,10300.0
2018-06-07 12:30:00,148.73,149.09,148.71,148.73,14404.0,148.73,149.09,148.71,148.73,14404.0
2018-06-07 12:35:00,148.78,148.83,148.58,148.77,18948.0,148.78,148.83,148.58,148.77,18948.0
2018-06-07 12:40:00,148.79,148.93,148.71,148.91,24178.0,148.79,148.93,148.71,148.91,24178.0
2018-06-07 12:45:00,148.93,148.93,148.36,148.45,9623.0,148.93,148.93,148.36,148.45,9623.0
2018-06-07 12:50:00,148.41,148.62,148.37,148.62,6692.0,148.41,148.62,148.37,148.62,6692.0
2018-06-07 12:55:00,148.62,148.62,148.35,148.56,9405.0,148.62,148.62,148.35,148.56,9405.0
2018-06-07 13:00:00,148.56,148.81,148.56,148.81,5400.0,148.56,148.81,148.56,148.81,5400.0
2018-06-07 13:05:00,148.69,148.74,148.59,148.6,5843.0,148.69,148.74,148.59,148.6,5843.0
2018-06-07 13:10:00,148.54,148.56,148.34,148.39,6535.0,148.54,148.56,148.34,148.39,6535.0
2018-06-07 13:15:00,148.38,148.38,148.08,148.16,8899.0,148.38,148.38,148.08,148.16,8899.0
2018-06-07 13:20:00,148.11,148.46,148.11,148.43,6773.0,148.11,148.46,148.11,148.43,6773.0
2018-06-07 13:25:00,148.37,148.46,148.16,148.26,7200.0,148.37,148.46,148.16,148.26,7200.0
2018-06-07 13:30:00,148.3,148.49,148.17,148.49,9100.0,148.3,148.49,148.17,148.49,9100.0
2018-06-07 13:35:00,148.51,148.53,147.71,147.73,15697.0,148.51,148.53,147.71,147.73,15697.0
2018-06-07 13:40:00,147.7,148.13,147.7,147.97,14149.0,147.7,148.13,147.7,147.97,14149.0
2018-06-07 13:45:00,147.97,148.07,147.91,148.06,9618.0,147.97,148.07,147.91,148.06,9618.0
2018-06-07 13:50:00,148.03,148.03,147.63,147.68,10368.0,148.03,148.03,147.63,147.68,10368.0
2018-06-07 13:55:00,147.67,147.78,147.59,147.74,5522.0,147.67,147.78,147.59,147.74,5522.0
2018-06-07 14:00:00,147.69,147.98,147.5,147.98,14262.0,147.69,147.98,147.5,147.98,14262.0
2018-06-07 14:05:00,147.88,148.12,147.61,147.78,15078.0,147.88,148.12,147.61,147.78,15078.0
2018-06-07 14:10:00,147.67,148.05,147.67,147.96,10612.0,147.67,148.05,147.67,147.96,10612.0
2018-06-07 14:15:00,148.0,148.0,147.83,147.94,7900.0,148.0,148.0,147.83,147.94,7900.0
2018-06-07 14:20:00,147.93,147.98,147.85,147.95,10988.0,147.93,147.98,147.85,147.95,10988.0
2018-06-07 14:25:00,147.99,148.0,147.74,147.91,10451.0,147.99,148.0,147.74,147.91,10451.0
2018-06-07 14:30:00,147.91,147.91,147.22,147.22,19599.0,147.91,147.91,147.22,147.22,19599.0
2018-06-07 14:35:00,147.22,147.22,146.93,147.06,15618.0,147.22,147.22,146.93,147.06,15618.0
2018-06-07 14:40:00,147.03,147.05,146.52,146.55,16935.0,147.03,147.05,146.52,146.55,16935.0
2018-06-07 14:45:00,146.5,146.66,146.48,146.64,13316.0,146.5,146.66,146.48,146.64,13316.0
2018-06-07 14:50:00,146.58,146.82,146.57,146.78,26573.0,146.58,146.82,146.57,146.78,26573.0
2018-06-07 14:55:00,146.86,146.96,146.64,146.65,19614.0,146.86,146.96,146.64,146.65,19614.0
2018-06-07 15:00:00,146.67,146.71,146.4,146.4,11579.0,146.67,146.71,146.4,146.4,11579.0
2018-06-07 15:05:00,146.4,146.5,146.03,146.03,19193.0,146.4,146.5,146.03,146.03,19193.0
2018-06-07 15:10:00,146.01,146.09,145.83,145.83,24945.0,146.01,146.09,145.83,145.83,24945.0
2018-06-07 15:15:00,145.83,145.93,145.71,145.78,14258.0,145.83,145.93,145.71,145.78,14258.0
2018-06-07 15:20:00,145.78,146.16,145.74,146.12,24910.0,145.78,146.16,145.74,146.12,24910.0
2018-06-07 15:25:00,146.14,146.2,146.01,146.06,15631.0,146.14,146.2,146.01,146.06,15631.0
2018-06-07 15:30:00,146.04,146.11,145.97,145.98,15931.0,146.04,146.11,145.97,145.98,15931.0
2018-06-07 15:35:00,145.97,146.22,145.96,146.16,20517.0,145.97,146.22,145.96,146.16,20517.0
2018-06-07 15:40:00,146.17,146.22,145.92,145.99,40198.0,146.17,146.22,145.92,145.99,40198.0
2018-06-07 15:45:00,145.97,146.05,145.76,145.89,32778.0,145.97,146.05,145.76,145.89,32778.0
2018-06-07 15:50:00,145.88,146.06,145.73,145.84,57743.0,145.88,146.06,145.73,145.84,57743.0
2018-06-07 15:55:00,145.87,145.94,145.56,145.71,127566.0,145.87,145.94,145.56,145.71,127566.0
2018-06-08 09:30:00,145.98,146.59,145.98,146.39,22626.0,145.98,146.59,145.98,146.39,22626.0
2018-06-08 09:35:00,146.4,146.85,146.18,146.33,8311.0,146.4,146.85,146.18,146.33,8311.0
2018-06-08 09:40:00,146.33,147.07,146.32,147.07,13222.0,146.33,147.07,146.32,147.07,13222.0
2018-06-08 09:45:00,147.1,147.15,146.47,146.73,21735.0,147.1,147.15,146.47,146.73,21735.0
2018-06-08 09:50:00,146.67,146.99,146.45,146.93,17396.0,146.67,146.99,146.45,146.93,17396.0
2018-06-08 09:55:00,146.84,147.62,146.65,147.28,29633.0,146.84,147.62,146.65,147.28,29633.0
2018-06-08 10:00:00,147.26,147.29,146.83,146.93,28962.0,147.26,147.29,146.83,146.93,28962.0
2018-06-08 10:05:00,146.87,147.14,146.87,146.99,26549.0,146.87,147.14,146.87,146.99,26549.0
2018-06-08 10:10:00,146.86,147.2,146.8,147.03,8701.0,146.86,147.2,146.8,147.03,8701.0
2018-06-08 10:15:00,147.05,147.22,147.02,147.07,14297.0,147.05,147.22,147.02,147.07,14297.0
2018-06-08 10:20:00,147.09,147.09,146.81,146.87,14114.0,147.09,147.09,146.81,146.87,14114.0
2018-06-08 10:25:00,146.87,146.98,146.79,146.92,8914.0,146.87,146.98,146.79,146.92,8914.0
2018-06-08 10:30:00,146.89,147.27,146.84,147.11,17543.0,146.89,147.27,146.84,147.11,17543.0
2018-06-08 10:35:00,147.14,147.25,147.08,147.08,10597.0,147.14,147.25,147.08,147.08,10597.0
2018-06-08 10:40:00,147.15,147.24,147.03,147.18,8819.0,147.15,147.24,147.03,147.18,8819.0
2018-06-08 10:45:00,147.21,147.26,147.1,147.26,8381.0,147.21,147.26,147.1,147.26,8381.0
2018-06-08 10:50:00,147.22,147.56,147.22,147.52,7356.0,147.22,147.56,147.22,147.52,7356.0
2018-06-08 10:55:00,147.54,147.71,147.49,147.61,9268.0,147.54,147.71,147.49,147.61,9268.0
2018-06-08 11:00:00,147.6,147.65,147.44,147.6,16665.0,147.6,147.65,147.44,147.6,16665.0
2018-06-08 11:05:00,147.65,148.08,147.63,147.87,21880.0,147.65,148.08,147.63,147.87,21880.0
2018-06-08 11:10:00,147.89,148.12,147.89,147.98,11974.0,147.89,148.12,147.89,147.98,11974.0
2018-06-08 11:15:00,147.92,148.0,147.77,147.9,16828.0,147.92,148.0,147.77,147.9,16828.0
2018-06-08 11:20:00,147.89,147.92,147.66,147.82,10337.0,147.89,147.92,147.66,147.82,10337.0
2018-06-08 11:25:00,147.81,147.97,147.64,147.72,25162.0,147.81,147.97,147.64,147.72,25162.0
2018-06-08 11:30:00,147.69,147.87,147.66,147.83,8660.0,147.69,147.87,147.66,147.83,8660.0
2018-06-08 11:35:00,147.81,147.88,147.6,147.65,17367.0,147.81,147.88,147.6,147.65,17367.0
2018-06-08 11:40:00,147.65,147.83,147.65,147.68,9308.0,147.65,147.83,147.65,147.68,9308.0
2018-06-08 11:45:00,147.69,148.06,147.61,148.06,15855.0,147.69,148.06,147.61,148.06,15855.0
2018-06-08 11:50:00,148.07,148.56,148.01,148.56,24399.0,148.07,148.56,148.01,148.56,24399.0
2018-06-08 11:55:00,148.56,148.84,148.45,148.75,14672.0,148.56,148.84,148.45,148.75,14672.0
2018-06-08 12:00:00,148.91,149.12,148.82,149.0,27255.0,148.91,149.12,148.82,149.0,27255.0
2018-06-08 12:05:00,148.96,148.96,148.56,148.67,15400.0,148.96,148.96,148.56,148.67,15400.0
2018-06-08 12:10:00,148.71,149.2,148.68,149.17,17000.0,148.71,149.2,148.68,149.17,17000.0
2018-06-08 12:15:00,149.16,149.31,149.04,149.18,11228.0,149.16,149.31,149.04,149.18,11228.0
2018-06-08 12:20:00,149.21,149.35,149.21,149.31,6720.0,149.21,149.35,149.21,149.31,6720.0
2018-06-08 12:25:00,149.35,149.42,149.32,149.38,4220.0,149.35,149.42,149.32,149.38,4220.0
2018-06-08 12:30:00,149.4,149.7,149.4,149.64,7700.0,149.4,149.7,149.4,149.64,7700.0
2018-06-08 12:35:00,149.59,149.74,149.48,149.68,17948.0,149.59,149.74,149.48,149.68,17948.0
2018-06-08 12:40:00,149.62,149.62,149.41,149.41,4450.0,149.62,149.62,149.41,149.41,4450.0
2018-06-08 12:45:00,149.46,149.5,149.28,149.46,11209.0,149.46,149.5,149.28,149.46,11209.0
2018-06-08 12:50:00,149.44,149.7,149.44,149.66,3681.0,149.44,149.7,149.44,149.66,3681.0
2018-06-08 12:55:00,149.64,149.74,149.53,149.74,12858.0,149.64,149.74,149.53,149.74,12858.0
2018-06-08 13:00:00,149.75,149.75,149.5,149.55,13968.0,149.75,149.75,149.5,149.55,13968.0
2018-06-08 13:05:00,149.5,149.52,149.31,149.38,5182.0,149.5,149.52,149.31,149.38,5182.0
2018-06-08 13:10:00,149.37,149.42,149.31,149.41,5728.0,149.37,149.42,149.31,149.41,5728.0
2018-06-08 13:15:00,149.42,149.53,149.4,149.4,3940.0,149.42,149.53,149.4,149.4,3940.0
2018-06-08 13:20:00,149.45,149.53,149.32,149.32,5735.0,149.45,149.53,149.32,149.32,5735.0
2018-06-08 13:25:00,149.24,149.31,149.14,149.19,5357.0,149.24,149.31,149.14,149.19,5357.0
2018-06-08 13:30:00,149.19,149.35,149.19,149.28,4561.0,149.19,149.35,149.19,149.28,4561.0
2018-06-08 13:35:00,149.26,149.44,149.23,149.29,6281.0,149.26,149.44,149.23,149.29,6281.0
2018-06-08 13:40:00,149.27,149.44,149.27,149.42,17982.0,149.27,149.44,149.27,149.42,17982.0
2018-06-08 13:45:00,149.49,149.51,149.4,149.47,2700.0,149.49,149.51,149.4,149.47,2700.0
2018-06-08 13:50:00,149.45,149.45,149.21,149.28,24409.0,149.45,149.45,149.21,149.28,24409.0
2018-06-08 13:55:00,149.29,149.5,149.25,149.45,10258.0,149.29,149.5,149.25,149.45,10258.0
2018-06-08 14:00:00,149.46,149.62,149.46,149.56,3135.0,149.46,149.62,149.46,149.56,3135.0
2018-06-08 14:05:00,149.57,149.71,149.51,149.71,5329.0,149.57,149.71,149.51,149.71,5329.0
2018-06-08 14:10:00,149.64,149.9,149.63,149.87,7853.0,149.64,149.9,149.63,149.87,7853.0
2018-06-08 14:15:00,149.87,150.05,149.75,149.81,11182.0,149.87,150.05,149.75,149.81,11182.0
2018-06-08 14:20:00,149.81,149.82,149.65,149.7,8509.0,149.81,149.82,149.65,149.7,8509.0
2018-06-08 14:25:00,149.8,149.82,149.72,149.76,2300.0,149.8,149.82,149.72,149.76,2300.0
2018-06-08 14:30:00,149.8,150.05,149.75,150.03,10760.0,149.8,150.05,149.75,150.03,10760.0
2018-06-08 14:35:00,149.98,150.16,149.8,150.08,76756.0,149.98,150.16,149.8,150.08,76756.0
2018-06-08 14:40:00,150.12,150.18,150.03,150.09,8461.0,150.12,150.18,150.03,150.09,8461.0
2018-06-08 14:45:00,150.1,150.1,149.99,150.1,5515.0,150.1,150.1,149.99,150.1,5515.0
2018-06-08 14:50:00,150.08,150.12,150.01,150.11,9300.0,150.08,150.12,150.01,150.11,9300.0
2018-06-08 14:55:00,150.07,150.24,150.07,150.24,9337.0,150.07,150.24,150.07,150.24,9337.0
2018-06-08 15:00:00,150.22,150.36,150.21,150.28,15825.0,150.22,150.36,150.21,150.28,15825.0
2018-06-08 15:05:00,150.3,150.65,150.29,150.52,20916.0,150.3,150.65,150.29,150.52,20916.0
2018-06-08 15:10:00,150.49,150.79,150.49,150.72,9735.0,150.49,150.79,150.49,150.72,9735.0
2018-06-08 15:15:00,150.73,150.84,150.54,150.57,17122.0,150.73,150.84,150.54,150.57,17122.0
2018-06-08 15:20:00,150.61,150.86,150.61,150.8,10313.0,150.61,150.86,150.61,150.8,10313.0
2018-06-08 15:25:00,150.8,150.96,150.67,150.91,21323.0,150.8,150.96,150.67,150.91,21323.0
2018-06-08 15:30:00,150.93,151.12,150.86,151.06,32739.0,150.93,151.12,150.86,151.06,32739.0
2018-06-08 15:35:00,151.07,151.15,150.96,151.05,33997.0,151.07,151.15,150.96,151.05,33997.0
2018-06-08 15:40:00,151.05,151.26,150.88,150.88,24975.0,151.05,151.26,150.88,150.88,24975.0
2018-06-08 15:45:00,150.87,150.9,150.59,150.61,20735.0,150.87,150.9,150.59,150.61,20735.0
2018-06-08 15:50:00,150.61,150.76,150.56,150.57,41166.0,150.61,150.76,150.56,150.57,41166.0
2018-06-08 15:55:00,150.57,150.75,150.54,150.55,80671.0,150.57,150.75,150.54,150.55,80671.0
2018-06-11 09:30:00,150.67,151.29,150.32,150.94,27503.0,150.67,151.29,150.32,150.94,27503.0
2018-06-11 09:35:00,150.62,150.77,149.61,149.61,24639.0,150.62,150.77,149.61,149.61,24639.0
2018-06-11 09:40:00,149.59,149.82,149.47,149.49,30872.0,149.59,149.82,149.47,149.49,30872.0
2018-06-11 09:45:00,149.56,149.82,149.09,149.82,24623.0,149.56,149.82,149.09,149.82,24623.0
2018-06-11 09:50:00,149.82,149.82,149.16,149.16,17414.0,149.82,149.82,149.16,149.16,17414.0
2018-06-11 09:55:00,149.18,149.27,148.57,148.76,16623.0,149.18,149.27,148.57,148.76,16623.0
2018-06-11 10:00:00,148.86,148.91,148.16,148.16,26112.0,148.86,148.91,148.16,148.16,26112.0
2018-06-11 10:05:00,148.17,148.17,147.52,147.65,35061.0,148.17,148.17,147.52,147.65,35061.0
2018-06-11 10:10:00,147.62,148.53,147.43,148.12,25808.0,147.62,148.53,147.43,148.12,25808.0
2018-06-11 10:15:00,148.16,148.49,148.08,148.23,12155.0,148.16,148.49,148.08,148.23,12155.0
2018-06-11 10:20:00,148.32,148.69,148.03,148.69,5977.0,148.32,148.69,148.03,148.69,5977.0
2018-06-11 10:25:00,148.65,149.03,148.51,148.51,11822.0,148.65,149.03,148.51,148.51,11822.0
2018-06-11 10:30:00,148.5,148.73,148.47,148.58,5800.0,148.5,148.73,148.47,148.58,5800.0
2018-06-11 10:35:00,148.52,148.91,148.52,148.79,8826.0,148.52,148.91,148.52,148.79,8826.0
2018-06-11 10:40:00,148.63,148.91,148.61,148.8,9991.0,148.63,148.91,148.61,148.8,9991.0
2018-06-11 10:45:00,148.78,148.89,148.48,148.48,11400.0,148.78,148.89,148.48,148.48,11400.0
2018-06-11 10:50:00,148.44,149.09,148.43,149.02,11788.0,148.44,149.09,148.43,149.02,11788.0
2018-06-11 10:55:00,149.04,149.25,148.89,149.16,9025.0,149.04,149.25,148.89,149.16,9025.0
2018-06-11 11:00:00,149.18,149.25,148.86,149.1,8600.0,149.18,149.25,148.86,149.1,8600.0
2018-06-11 11:05:00,149.04,149.27,148.79,148.96,8896.0,149.04,149.27,148.79,148.96,8896.0
2018-06-11 11:10:00,148.92,149.16,148.86,148.87,14858.0,148.92,149.16,148.86,148.87,14858.0
2018-06-11 11:15:00,148.9,149.02,148.72,148.73,8203.0,148.9,149.02,148.72,148.73,8203.0
2018-06-11 11:20:00,148.63,148.75,148.5,148.51,9396.0,148.63,148.75,148.5,148.51,9396.0
2018-06-11 11:25:00,148.54,148.69,148.38,148.6,15763.0,148.54,148.69,148.38,148.6,15763.0
2018-06-11 11:30:00,148.54,148.69,148.52,148.64,6216.0,148.54,148.69,148.52,148.64,6216.0
2018-06-11 11:35:00,148.66,148.69,148.22,148.67,11257.0,148.66,148.69,148.22,148.67,11257.0
2018-06-11 11:40:00,148.72,149.04,148.72,148.91,16373.0,148.72,149.04,148.72,148.91,16373.0
2018-06-11 11:45:00,148.85,148.85,148.46,148.67,7700.0,148.85,148.85,148.46,148.67,7700.0
2018-06-11 11:50:00,148.62,148.67,148.48,148.48,7431.0,148.62,148.67,148.48,148.48,7431.0
2018-06-11 11:55:00,148.52,148.69,148.52,148.66,3998.0,148.52,148.69,148.52,148.66,3998.0
2018-06-11 12:00:00,148.66,148.7,148.62,148.65,3205.0,148.66,148.7,148.62,148.65,3205.0
2018-06-11 12:05:00,148.62,148.62,148.4,148.6,9500.0,148.62,148.62,148.4,148.6,9500.0
2018-06-11 12:10:00,148.56,148.56,148.28,148.28,4240.0,148.56,148.56,148.28,148.28,4240.0
2018-06-11 12:15:00,148.33,148.51,148.26,148.5,6160.0,148.33,148.51,148.26,148.5,6160.0
2018-06-11 12:20:00,148.5,148.87,148.49,148.82,9787.0,148.5,148.87,148.49,148.82,9787.0
2018-06-11 12:25:00,148.78,148.95,148.7,148.85,5300.0,148.78,148.95,148.7,148.85,5300.0
2018-06-11 12:30:00,148.8,148.91,148.77,148.83,6012.0,148.8,148.91,148.77,148.83,6012.0
2018-06-11 12:35:00,148.81,148.85,148.77,148.78,2845.0,148.81,148.85,148.77,148.78,2845.0
2018-06-11 12:40:00,148.82,148.83,148.72,148.79,5600.0,148.82,148.83,148.72,148.79,5600.0
2018-06-11 12:45:00,148.78,148.97,148.76,148.94,14703.0,148.78,148.97,148.76,148.94,14703.0
2018-06-11 12:50:00,148.88,148.88,148.77,148.78,3700.0,148.88,148.88,148.77,148.78,3700.0
2018-06-11 12:55:00,148.78,148.79,148.49,148.57,14216.0,148.78,148.79,148.49,148.57,14216.0
2018-06-11 13:00:00,148.59,148.64,148.32,148.47,7918.0,148.59,148.64,148.32,148.47,7918.0
2018-06-11 13:05:00,148.48,148.7,148.47,148.7,4500.0,148.48,148.7,148.47,148.7,4500.0
2018-06-11 13:10:00,148.75,148.86,148.69,148.82,2820.0,148.75,148.86,148.69,148.82,2820.0
2018-06-11 13:15:00,148.81,148.9,148.72,148.72,23000.0,148.81,148.9,148.72,148.72,23000.0
2018-06-11 13:20:00,148.71,148.71,148.59,148.64,2505.0,148.71,148.71,148.59,148.64,2505.0
2018-06-11 13:25:00,148.59,148.64,148.5,148.63,7550.0,148.59,148.64,148.5,148.63,7550.0
2018-06-11 13:30:00,148.63,148.8,148.6,148.77,4020.0,148.63,148.8,148.6,148.77,4020.0
2018-06-11 13:35:00,148.76,148.93,148.71,148.93,3900.0,148.76,148.93,148.71,148.93,3900.0
2018-06-11 13:40:00,148.84,148.87,148.71,148.82,6400.0,148.84,148.87,148.71,148.82,6400.0
2018-06-11 13:45:00,148.77,148.82,148.71,148.81,2950.0,148.77,148.82,148.71,148.81,2950.0
2018-06-11 13:50:00,148.79,148.79,148.53,148.53,4930.0,148.79,148.79,148.53,148.53,4930.0
2018-06-11 13:55:00,148.59,148.59,148.33,148.55,6100.0,148.59,148.59,148.33,148.55,6100.0
2018-06-11 14:00:00,148.47,148.53,148.34,148.41,8006.0,148.47,148.53,148.34,148.41,8006.0
2018-06-11 14:05:00,148.35,148.39,148.26,148.37,7627.0,148.35,148.39,148.26,148.37,7627.0
2018-06-11 14:10:00,148.32,148.34,148.21,148.33,6107.0,148.32,148.34,148.21,148.33,6107.0
2018-06-11 14:15:00,148.3,148.35,148.24,148.34,4100.0,148.3,148.35,148.24,148.34,4100.0
2018-06-11 14:20:00,148.31,148.6,148.3,148.6,10100.0,148.31,148.6,148.3,148.6,10100.0
2018-06-11 14:25:00,148.57,148.6,148.42,148.53,11400.0,148.57,148.6,148.42,148.53,11400.0
2018-06-11 14:30:00,148.56,148.71,148.52,148.58,6835.0,148.56,148.71,148.52,148.58,6835.0
2018-06-11 14:35:00,148.58,148.74,148.54,148.68,3500.0,148.58,148.74,148.54,148.68,3500.0
2018-06-11 14:40:00,148.67,148.82,148.64,148.78,7530.0,148.67,148.82,148.64,148.78,7530.0
2018-06-11 14:45:00,148.78,148.82,148.66,148.79,5700.0,148.78,148.82,148.66,148.79,5700.0
2018-06-11 14:50:00,148.75,149.04,148.66,149.03,9400.0,148.75,149.04,148.66,149.03,9400.0
2018-06-11 14:55:00,148.96,149.29,148.96,149.28,14180.0,148.96,149.29,148.96,149.28,14180.0
2018-06-11 15:00:00,149.28,149.45,149.2,149.31,15100.0,149.28,149.45,149.2,149.31,15100.0
2018-06-11 15:05:00,149.3,149.3,149.11,149.17,11902.0,149.3,149.3,149.11,149.17,11902.0
2018-06-11 15:10:00,149.19,149.21,148.86,148.96,14231.0,149.19,149.21,148.86,148.96,14231.0
2018-06-11 15:15:00,149.0,149.0,148.74,148.74,3600.0,149.0,149.0,148.74,148.74,3600.0
2018-06-11 15:20:00,148.74,148.96,148.73,148.89,7765.0,148.74,148.96,148.73,148.89,7765.0
2018-06-11 15:25:00,148.89,148.99,148.86,148.93,7100.0,148.89,148.99,148.86,148.93,7100.0
2018-06-11 15:30:00,148.95,149.03,148.87,148.88,8343.0,148.95,149.03,148.87,148.88,8343.0
2018-06-11 15:35:00,148.89,149.08,148.87,148.96,9848.0,148.89,149.08,148.87,148.96,9848.0
2018-06-11 15:40:00,148.96,149.06,148.93,148.98,8654.0,148.96,149.06,148.93,148.98,8654.0
2018-06-11 15:45:00,149.0,149.12,148.94,148.98,20472.0,149.0,149.12,148.94,148.98,20472.0
2018-06-11 15:50:00,148.97,148.99,148.8,148.8,29327.0,148.97,148.99,148.8,148.8,29327.0
2018-06-11 15:55:00,148.8,148.85,148.58,148.62,51554.0,148.8,148.85,148.58,148.62,51554.0
2018-06-12 09:30:00,148.88,149.42,148.81,149.19,18732.0,148.88,149.42,148.81,149.19,18732.0
2018-06-12 09:35:00,149.27,149.28,148.96,149.0,24754.0,149.27,149.28,148.96,149.0,24754.0
2018-06-12 09:40:00,148.98,149.05,148.17,148.17,12302.0,148.98,149.05,148.17,148.17,12302.0
2018-06-12 09:45:00,148.27,149.1,148.23,149.0,37411.0,148.27,149.1,148.23,149.0,37411.0
2018-06-12 09:50:00,148.95,149.67,148.88,149.57,11103.0,148.95,149.67,148.88,149.57,11103.0
2018-06-12 09:55:00,149.63,149.81,149.57,149.75,31066.0,149.63,149.81,149.57,149.75,31066.0
2018-06-12 10:00:00,149.75,150.16,149.72,150.01,16013.0,149.75,150.16,149.72,150.01,16013.0
2018-06-12 10:05:00,149.97,149.97,149.74,149.87,5400.0,149.97,149.97,149.74,149.87,5400.0
2018-06-12 10:10:00,149.81,150.28,149.71,150.23,34255.0,149.81,150.28,149.71,150.23,34255.0
2018-06-12 10:15:00,150.16,150.26,149.89,150.18,12242.0,150.16,150.26,149.89,150.18,12242.0
2018-06-12 10:20:00,150.13,150.39,150.07,150.16,7641.0,150.13,150.39,150.07,150.16,7641.0
2018-06-12 10:25:00,150.15,150.16,149.62,149.62,17040.0,150.15,150.16,149.62,149.62,17040.0
2018-06-12 10:30:00,149.68,149.73,149.31,149.72,18521.0,149.68,149.73,149.31,149.72,18521.0
2018-06-12 10:35:00,149.7,149.72,149.45,149.56,12611.0,149.7,149.72,149.45,149.56,12611.0
2018-06-12 10:40:00,149.58,149.63,149.35,149.38,11112.0,149.58,149.63,149.35,149.38,11112.0
2018-06-12 10:45:00,149.42,149.42,149.21,149.24,7194.0,149.42,149.42,149.21,149.24,7194.0
2018-06-12 10:50:00,149.22,149.39,149.17,149.29,15523.0,149.22,149.39,149.17,149.29,15523.0
2018-06-12 10:55:00,149.29,149.31,149.21,149.22,7000.0,149.29,149.31,149.21,149.22,7000.0
2018-06-12 11:00:00,149.24,149.54,149.19,149.46,14923.0,149.24,149.54,149.19,149.46,14923.0
2018-06-12 11:05:00,149.42,150.1,149.41,149.91,14414.0,149.42,150.1,149.41,149.91,14414.0
2018-06-12 11:10:00,149.95,149.95,149.49,149.57,16793.0,149.95,149.95,149.49,149.57,16793.0
2018-06-12 11:15:00,149.49,149.66,149.43,149.44,15038.0,149.49,149.66,149.43,149.44,15038.0
2018-06-12 11:20:00,149.51,149.73,149.46,149.7,10222.0,149.51,149.73,149.46,149.7,10222.0
2018-06-12 11:25:00,149.7,149.87,149.68,149.76,17921.0,149.7,149.87,149.68,149.76,17921.0
2018-06-12 11:30:00,149.77,149.85,149.73,149.74,12307.0,149.77,149.85,149.73,149.74,12307.0
2018-06-12 11:35:00,149.77,150.1,149.74,150.1,8600.0,149.77,150.1,149.74,150.1,8600.0
2018-06-12 11:40:00,150.16,150.24,150.11,150.18,19278.0,150.16,150.24,150.11,150.18,19278.0
2018-06-12 11:45:00,150.15,150.34,150.14,150.14,14246.0,150.15,150.34,150.14,150.14,14246.0
2018-06-12 11:50:00,150.12,150.28,149.89,150.23,19779.0,150.12,150.28,149.89,150.23,19779.0
2018-06-12 11:55:00,150.22,150.51,150.18,150.46,27810.0,150.22,150.51,150.18,150.46,27810.0
2018-06-12 12:00:00,150.48,150.64,150.47,150.56,10096.0,150.48,150.64,150.47,150.56,10096.0
2018-06-12 12:05:00,150.51,150.78,150.47,150.67,12394.0,150.51,150.78,150.47,150.67,12394.0
2018-06-12 12:10:00,150.72,150.83,150.64,150.7,6474.0,150.72,150.83,150.64,150.7,6474.0
2018-06-12 12:15:00,150.7,150.73,150.53,150.59,6900.0,150.7,150.73,150.53,150.59,6900.0
2018-06-12 12:20:00,150.57,150.74,150.54,150.73,3403.0,150.57,150.74,150.54,150.73,3403.0
2018-06-12 12:25:00,150.7,151.11,150.7,151.11,16761.0,150.7,151.11,150.7,151.11,16761.0
2018-06-12 12:30:00,151.11,151.11,150.9,150.98,32037.0,151.11,151.11,150.9,150.98,32037.0
2018-06-12 12:35:00,150.98,151.44,150.92,151.04,12329.0,150.98,151.44,150.92,151.04,12329.0
2018-06-12 12:40:00,150.96,151.24,150.96,151.16,4984.0,150.96,151.24,150.96,151.16,4984.0
2018-06-12 12:45:00,151.16,151.17,151.07,151.11,3500.0,151.16,151.17,151.07,151.11,3500.0
2018-06-12 12:50:00,151.1,151.22,151.1,151.19,18200.0,151.1,151.22,151.1,151.19,18200.0
2018-06-12 12:55:00,151.23,151.28,151.16,151.18,5788.0,151.23,151.28,151.16,151.18,5788.0
2018-06-12 13:00:00,151.15,151.42,151.14,151.37,22983.0,151.15,151.42,151.14,151.37,22983.0
2018-06-12 13:05:00,151.39,151.47,151.27,151.3,15796.0,151.39,151.47,151.27,151.3,15796.0
2018-06-12 13:10:00,151.32,151.34,151.04,151.19,14363.0,151.32,151.34,151.04,151.19,14363.0
2018-06-12 13:15:00,151.2,151.25,150.86,151.05,10300.0,151.2,151.25,150.86,151.05,10300.0
2018-06-12 13:20:00,151.1,151.21,151.03,151.21,17117.0,151.1,151.21,151.03,151.21,17117.0
2018-06-12 13:25:00,151.22,151.31,151.12,151.23,5658.0,151.22,151.31,151.12,151.23,5658.0
2018-06-12 13:30:00,151.18,151.37,151.0,151.37,4612.0,151.18,151.37,151.0,151.37,4612.0
2018-06-12 13:35:00,151.37,151.59,151.37,151.49,5440.0,151.37,151.59,151.37,151.49,5440.0
2018-06-12 13:40:00,151.46,151.61,151.42,151.54,5200.0,151.46,151.61,151.42,151.54,5200.0
2018-06-12 13:45:00,151.59,151.59,151.48,151.59,3801.0,151.59,151.59,151.48,151.59,3801.0
2018-06-12 13:50:00,151.63,151.73,151.59,151.64,8118.0,151.63,151.73,151.59,151.64,8118.0
2018-06-12 13:55:00,151.63,151.69,151.48,151.48,18642.0,151.63,151.69,151.48,151.48,18642.0
2018-06-12 14:00:00,151.51,151.55,151.39,151.5,7700.0,151.51,151.55,151.39,151.5,7700.0
2018-06-12 14:05:00,151.45,151.52,151.39,151.41,4880.0,151.45,151.52,151.39,151.41,4880.0
2018-06-12 14:10:00,151.38,151.44,151.26,151.29,8466.0,151.38,151.44,151.26,151.29,8466.0
2018-06-12 14:15:00,151.25,151.37,151.24,151.24,4542.0,151.25,151.37,151.24,151.24,4542.0
2018-06-12 14:20:00,151.25,151.26,151.0,151.01,13836.0,151.25,151.26,151.0,151.01,13836.0
2018-06-12 14:25:00,151.05,151.06,150.71,150.71,6906.0,151.05,151.06,150.71,150.71,6906.0
2018-06-12 14:30:00,150.71,150.9,150.65,150.81,9407.0,150.71,150.9,150.65,150.81,9407.0
2018-06-12 14:35:00,150.82,150.87,150.68,150.77,5801.0,150.82,150.87,150.68,150.77,5801.0
2018-06-12 14:40:00,150.79,150.86,150.72,150.77,7477.0,150.79,150.86,150.72,150.77,7477.0
2018-06-12 14:45:00,150.77,150.87,150.65,150.87,10292.0,150.77,150.87,150.65,150.87,10292.0
2018-06-12 14:50:00,150.82,150.92,150.78,150.86,7066.0,150.82,150.92,150.78,150.86,7066.0
2018-06-12 14:55:00,150.84,150.84,150.71,150.71,6613.0,150.84,150.84,150.71,150.71,6613.0
2018-06-12 15:00:00,150.74,150.89,150.68,150.81,15508.0,150.74,150.89,150.68,150.81,15508.0
2018-06-12 15:05:00,150.85,150.9,150.77,150.77,17796.0,150.85,150.9,150.77,150.77,17796.0
2018-06-12 15:10:00,150.76,150.94,150.73,150.83,12523.0,150.76,150.94,150.73,150.83,12523.0
2018-06-12 15:15:00,150.81,150.89,150.73,150.86,9435.0,150.81,150.89,150.73,150.86,9435.0
2018-06-12 15:20:00,150.91,151.02,150.85,150.98,14221.0,150.91,151.02,150.85,150.98,14221.0
2018-06-12 15:25:00,151.03,151.16,150.95,151.08,11965.0,151.03,151.16,150.95,151.08,11965.0
2018-06-12 15:30:00,151.08,151.09,150.93,150.93,18762.0,151.08,151.09,150.93,150.93,18762.0
2018-06-12 15:35:00,150.91,150.94,150.83,150.89,15627.0,150.91,150.94,150.83,150.89,15627.0
2018-06-12 15:40:00,150.9,150.94,150.55,150.55,11454.0,150.9,150.94,150.55,150.55,11454.0
2018-06-12 15:45:00,150.55,150.65,150.5,150.54,27176.0,150.55,150.65,150.5,150.54,27176.0
2018-06-12 15:50:00,150.54,150.96,150.54,150.91,46043.0,150.54,150.96,150.54,150.91,46043.0
2018-06-12 15:55:00,150.91,151.04,150.91,150.96,101284.0,150.91,151.04,150.91,150.96,101284.0
2018-06-13 09:30:00,151.11,151.73,150.87,151.4,18909.0,151.11,151.73,150.87,151.4,18909.0
2018-06-13 09:35:00,151.49,151.49,150.52,150.61,12668.0,151.49,151.49,150.52,150.61,12668.0
2018-06-13 09:40:00,150.76,151.2,150.76,151.2,5250.0,150.76,151.2,150.76,151.2,5250.0
2018-06-13 09:45:00,151.12,151.59,151.0,151.4,11851.0,151.12,151.59,151.0,151.4,11851.0
2018-06-13 09:50:00,151.36,151.46,151.06,151.15,17303.0,151.36,151.46,151.06,151.15,17303.0
2018-06-13 09:55:00,151.13,151.68,151.13,151.58,4776.0,151.13,151.68,151.13,151.58,4776.0
2018-06-13 10:00:00,151.65,151.88,151.02,151.49,10622.0,151.65,151.88,151.02,151.49,10622.0
2018-06-13 10:05:00,151.57,151.57,151.36,151.46,6390.0,151.57,151.57,151.36,151.46,6390.0
2018-06-13 10:10:00,151.53,151.92,151.39,151.65,8500.0,151.53,151.92,151.39,151.65,8500.0
2018-06-13 10:15:00,151.76,151.87,151.7,151.81,5677.0,151.76,151.87,151.7,151.81,5677.0
2018-06-13 10:20:00,151.93,152.27,151.86,152.27,7901.0,151.93,152.27,151.86,152.27,7901.0
2018-06-13 10:25:00,152.17,152.46,152.16,152.16,14445.0,152.17,152.46,152.16,152.16,14445.0
2018-06-13 10:30:00,152.32,152.66,152.19,152.19,7018.0,152.32,152.66,152.19,152.19,7018.0
2018-06-13 10:35:00,152.29,152.36,152.19,152.28,3550.0,152.29,152.36,152.19,152.28,3550.0
2018-06-13 10:40:00,152.28,152.47,152.24,152.29,4925.0,152.28,152.47,152.24,152.29,4925.0
2018-06-13 10:45:00,152.3,152.31,152.08,152.1,3650.0,152.3,152.31,152.08,152.1,3650.0
2018-06-13 10:50:00,152.1,152.37,152.04,152.28,9454.0,152.1,152.37,152.04,152.28,9454.0
2018-06-13 10:55:00,152.24,152.31,151.92,152.13,5100.0,152.24,152.31,151.92,152.13,5100.0
2018-06-13 11:00:00,152.16,152.37,152.16,152.28,6438.0,152.16,152.37,152.16,152.28,6438.0
2018-06-13 11:05:00,152.3,152.45,152.26,152.3,3210.0,152.3,152.45,152.26,152.3,3210.0
2018-06-13 11:10:00,152.41,152.45,152.35,152.41,2750.0,152.41,152.45,152.35,152.41,2750.0
2018-06-13 11:15:00,152.35,152.6,152.34,152.43,7523.0,152.35,152.6,152.34,152.43,7523.0
2018-06-13 11:20:00,152.49,152.56,152.36,152.56,4774.0,152.49,152.56,152.36,152.56,4774.0
2018-06-13 11:25:00,152.51,152.72,152.51,152.61,8040.0,152.51,152.72,152.51,152.61,8040.0
2018-06-13 11:30:00,152.7,153.03,152.7,152.93,12573.0,152.7,153.03,152.7,152.93,12573.0
2018-06-13 11:35:00,152.9,153.16,152.81,153.04,6501.0,152.9,153.16,152.81,153.04,6501.0
2018-06-13 11:40:00,153.06,153.16,152.89,153.11,6259.0,153.06,153.16,152.89,153.11,6259.0
2018-06-13 11:45:00,153.15,153.15,153.0,153.04,12160.0,153.15,153.15,153.0,153.04,12160.0
2018-06-13 11:50:00,153.04,153.28,153.04,153.13,7860.0,153.04,153.28,153.04,153.13,7860.0
2018-06-13 11:55:00,153.1,153.39,153.09,153.31,9689.0,153.1,153.39,153.09,153.31,9689.0
2018-06-13 12:00:00,153.27,153.32,153.04,153.21,17436.0,153.27,153.32,153.04,153.21,17436.0
2018-06-13 12:05:00,153.18,153.2,152.94,152.94,5745.0,153.18,153.2,152.94,152.94,5745.0
2018-06-13 12:10:00,152.88,152.88,152.55,152.55,5516.0,152.88,152.88,152.55,152.55,5516.0
2018-06-13 12:15:00,152.59,152.63,152.43,152.43,8950.0,152.59,152.63,152.43,152.43,8950.0
2018-06-13 12:20:00,152.34,152.73,152.25,152.73,7261.0,152.34,152.73,152.25,152.73,7261.0
2018-06-13 12:25:00,152.73,152.8,152.51,152.56,12197.0,152.73,152.8,152.51,152.56,12197.0
2018-06-13 12:30:00,152.57,152.71,152.53,152.69,7149.0,152.57,152.71,152.53,152.69,7149.0
2018-06-13 12:35:00,152.69,152.76,152.56,152.75,8286.0,152.69,152.76,152.56,152.75,8286.0
2018-06-13 12:40:00,152.76,152.78,152.69,152.72,8915.0,152.76,152.78,152.69,152.72,8915.0
2018-06-13 12:45:00,152.72,152.84,152.71,152.74,9110.0,152.72,152.84,152.71,152.74,9110.0
2018-06-13 12:50:00,152.74,152.87,152.71,152.83,7680.0,152.74,152.87,152.71,152.83,7680.0
2018-06-13 12:55:00,152.81,152.81,152.59,152.74,9386.0,152.81,152.81,152.59,152.74,9386.0
2018-06-13 13:00:00,152.64,152.68,152.37,152.43,3213.0,152.64,152.68,152.37,152.43,3213.0
2018-06-13 13:05:00,152.41,152.44,152.29,152.31,5200.0,152.41,152.44,152.29,152.31,5200.0
2018-06-13 13:10:00,152.34,152.5,152.34,152.41,4600.0,152.34,152.5,152.34,152.41,4600.0
2018-06-13 13:15:00,152.37,152.38,152.29,152.34,1500.0,152.37,152.38,152.29,152.34,1500.0
2018-06-13 13:20:00,152.35,152.35,152.26,152.31,2580.0,152.35,152.35,152.26,152.31,2580.0
2018-06-13 13:25:00,152.27,152.5,152.26,152.36,5548.0,152.27,152.5,152.26,152.36,5548.0
2018-06-13 13:30:00,152.33,152.33,152.13,152.32,4151.0,152.33,152.33,152.13,152.32,4151.0
2018-06-13 13:35:00,152.31,152.46,152.31,152.39,4700.0,152.31,152.46,152.31,152.39,4700.0
2018-06-13 13:40:00,152.45,152.49,152.2,152.47,8081.0,152.45,152.49,152.2,152.47,8081.0
2018-06-13 13:45:00,152.49,152.54,152.45,152.48,5597.0,152.49,152.54,152.45,152.48,5597.0
2018-06-13 13:50:00,152.52,152.52,152.39,152.46,8004.0,152.52,152.52,152.39,152.46,8004.0
2018-06-13 13:55:00,152.46,152.46,152.36,152.36,4511.0,152.46,152.46,152.36,152.36,4511.0
2018-06-13 14:00:00,152.34,152.37,151.71,151.73,13848.0,152.34,152.37,151.71,151.73,13848.0
2018-06-13 14:05:00,151.69,151.79,151.46,151.69,33400.0,151.69,151.79,151.46,151.69,33400.0
2018-06-13 14:10:00,151.78,152.08,151.71,151.88,10996.0,151.78,152.08,151.71,151.88,10996.0
2018-06-13 14:15:00,151.83,152.05,151.66,151.67,15971.0,151.83,152.05,151.66,151.67,15971.0
2018-06-13 14:20:00,151.77,151.77,151.27,151.27,22622.0,151.77,151.77,151.27,151.27,22622.0
2018-06-13 14:25:00,151.27,151.76,151.26,151.49,37408.0,151.27,151.76,151.26,151.49,37408.0
2018-06-13 14:30:00,151.49,151.97,151.34,151.97,17112.0,151.49,151.97,151.34,151.97,17112.0
2018-06-13 14:35:00,151.94,152.2,151.76,152.09,10046.0,151.94,152.2,151.76,152.09,10046.0
2018-06-13 14:40:00,152.13,152.3,152.11,152.12,8899.0,152.13,152.3,152.11,152.12,8899.0
2018-06-13 14:45:00,152.11,152.16,151.86,152.06,8718.0,152.11,152.16,151.86,152.06,8718.0
2018-06-13 14:50:00,152.06,152.47,152.02,152.38,9832.0,152.06,152.47,152.02,152.38,9832.0
2018-06-13 14:55:00,152.38,152.76,152.34,152.76,5852.0,152.38,152.76,152.34,152.76,5852.0
2018-06-13 15:00:00,152.82,153.06,152.74,153.0,15817.0,152.82,153.06,152.74,153.0,15817.0
2018-06-13 15:05:00,152.95,153.1,152.68,152.71,9781.0,152.95,153.1,152.68,152.71,9781.0
2018-06-13 15:10:00,152.66,152.68,152.51,152.51,4726.0,152.66,152.68,152.51,152.51,4726.0
2018-06-13 15:15:00,152.51,152.52,152.35,152.43,5450.0,152.51,152.52,152.35,152.43,5450.0
2018-06-13 15:20:00,152.44,152.54,152.37,152.38,5728.0,152.44,152.54,152.37,152.38,5728.0
2018-06-13 15:25:00,152.36,152.49,151.98,152.08,13718.0,152.36,152.49,151.98,152.08,13718.0
2018-06-13 15:30:00,152.11,152.14,151.95,151.99,8328.0,152.11,152.14,151.95,151.99,8328.0
2018-06-13 15:35:00,151.99,152.04,151.82,151.93,11865.0,151.99,152.04,151.82,151.93,11865.0
2018-06-13 15:40:00,151.97,151.99,151.69,151.85,13293.0,151.97,151.99,151.69,151.85,13293.0
2018-06-13 15:45:00,151.81,151.95,151.71,151.76,14829.0,151.81,151.95,151.71,151.76,14829.0
2018-06-13 15:50:00,151.72,151.99,151.67,151.86,25085.0,151.72,151.99,151.67,151.86,25085.0
2018-06-13 15:55:00,151.86,152.03,151.66,151.94,78469.0,151.86,152.03,151.66,151.94,78469.0
2018-06-14 09:30:00,152.44,153.4,152.0,152.49,21195.0,152.44,153.4,152.0,152.49,21195.0
2018-06-14 09:35:00,152.35,152.75,152.1,152.61,7265.0,152.35,152.75,152.1,152.61,7265.0
2018-06-14 09:40:00,152.58,153.1,152.43,153.06,16251.0,152.58,153.1,152.43,153.06,16251.0
2018-06-14 09:45:00,153.1,153.35,152.53,152.7,12963.0,153.1,153.35,152.53,152.7,12963.0
2018-06-14 09:50:00,152.59,153.13,152.53,152.83,10642.0,152.59,153.13,152.53,152.83,10642.0
2018-06-14 09:55:00,152.86,153.33,152.74,153.24,26897.0,152.86,153.33,152.74,153.24,26897.0
2018-06-14 10:00:00,153.28,153.34,153.03,153.19,8296.0,153.28,153.34,153.03,153.19,8296.0
2018-06-14 10:05:00,153.24,153.36,153.2,153.28,6876.0,153.24,153.36,153.2,153.28,6876.0
2018-06-14 10:10:00,153.3,153.93,153.27,153.86,55199.0,153.3,153.93,153.27,153.86,55199.0
2018-06-14 10:15:00,153.86,154.2,153.58,154.19,24732.0,153.86,154.2,153.58,154.19,24732.0
2018-06-14 10:20:00,154.13,154.48,154.09,154.25,8476.0,154.13,154.48,154.09,154.25,8476.0
2018-06-14 10:25:00,154.2,154.56,154.11,154.56,13848.0,154.2,154.56,154.11,154.56,13848.0
2018-06-14 10:30:00,154.52,154.68,154.39,154.44,19322.0,154.52,154.68,154.39,154.44,19322.0
2018-06-14 10:35:00,154.38,154.5,153.97,154.03,7500.0,154.38,154.5,153.97,154.03,7500.0
2018-06-14 10:40:00,154.03,154.45,153.93,154.33,7490.0,154.03,154.45,153.93,154.33,7490.0
2018-06-14 10:45:00,154.41,154.52,154.28,154.45,8554.0,154.41,154.52,154.28,154.45,8554.0
2018-06-14 10:50:00,154.37,154.59,154.28,154.43,15180.0,154.37,154.59,154.28,154.43,15180.0
2018-06-14 10:55:00,154.43,154.71,154.37,154.62,13301.0,154.43,154.71,154.37,154.62,13301.0
2018-06-14 11:00:00,154.65,154.66,154.35,154.43,11409.0,154.65,154.66,154.35,154.43,11409.0
2018-06-14 11:05:00,154.45,154.51,154.15,154.15,12104.0,154.45,154.51,154.15,154.15,12104.0
2018-06-14 11:10:00,154.11,154.37,154.0,154.32,7228.0,154.11,154.37,154.0,154.32,7228.0
2018-06-14 11:15:00,154.32,154.97,154.31,154.91,18400.0,154.32,154.97,154.31,154.91,18400.0
2018-06-14 11:20:00,154.91,155.04,154.86,154.95,23605.0,154.91,155.04,154.86,154.95,23605.0
2018-06-14 11:25:00,154.95,155.42,154.95,155.37,13310.0,154.95,155.42,154.95,155.37,13310.0
2018-06-14 11:30:00,155.29,155.5,155.24,155.42,12400.0,155.29,155.5,155.24,155.42,12400.0
2018-06-14 11:35:00,155.45,155.45,155.16,155.31,6550.0,155.45,155.45,155.16,155.31,6550.0
2018-06-14 11:40:00,155.35,155.51,155.02,155.12,13950.0,155.35,155.51,155.02,155.12,13950.0
2018-06-14 11:45:00,155.15,155.2,154.87,155.1,7200.0,155.15,155.2,154.87,155.1,7200.0
2018-06-14 11:50:00,155.14,155.15,154.92,154.92,8110.0,155.14,155.15,154.92,154.92,8110.0
2018-06-14 11:55:00,154.97,155.09,154.97,154.98,5757.0,154.97,155.09,154.97,154.98,5757.0
2018-06-14 12:00:00,155.05,155.4,155.01,155.32,10472.0,155.05,155.4,155.01,155.32,10472.0
2018-06-14 12:05:00,155.32,155.51,155.3,155.44,8510.0,155.32,155.51,155.3,155.44,8510.0
2018-06-14 12:10:00,155.42,155.51,155.27,155.28,13088.0,155.42,155.51,155.27,155.28,13088.0
2018-06-14 12:15:00,155.32,155.37,155.16,155.37,7349.0,155.32,155.37,155.16,155.37,7349.0
2018-06-14 12:20:00,155.42,155.47,155.25,155.34,7026.0,155.42,155.47,155.25,155.34,7026.0
2018-06-14 12:25:00,155.38,155.52,155.27,155.35,6500.0,155.38,155.52,155.27,155.35,6500.0
2018-06-14 12:30:00,155.3,155.31,155.06,155.06,6360.0,155.3,155.31,155.06,155.06,6360.0
2018-06-14 12:35:00,155.03,155.09,154.93,155.02,8779.0,155.03,155.09,154.93,155.02,8779.0
2018-06-14 12:40:00,155.05,155.17,155.0,155.15,9408.0,155.05,155.17,155.0,155.15,9408.0
2018-06-14 12:45:00,155.12,155.26,155.06,155.1,14010.0,155.12,155.26,155.06,155.1,14010.0
2018-06-14 12:50:00,155.12,155.29,155.08,155.2,15569.0,155.12,155.29,155.08,155.2,15569.0
2018-06-14 12:55:00,155.21,155.23,154.92,155.02,17132.0,155.21,155.23,154.92,155.02,17132.0
2018-06-14 13:00:00,155.05,155.11,154.95,154.97,8557.0,155.05,155.11,154.95,154.97,8557.0
2018-06-14 13:05:00,154.92,155.13,154.92,155.04,4800.0,154.92,155.13,154.92,155.04,4800.0
2018-06-14 13:10:00,155.04,155.22,154.95,155.22,7569.0,155.04,155.22,154.95,155.22,7569.0
2018-06-14 13:15:00,155.19,155.41,155.17,155.41,7348.0,155.19,155.41,155.17,155.41,7348.0
2018-06-14 13:20:00,155.36,155.36,155.17,155.19,2000.0,155.36,155.36,155.17,155.19,2000.0
2018-06-14 13:25:00,155.19,155.4,155.18,155.32,7445.0,155.19,155.4,155.18,155.32,7445.0
2018-06-14 13:30:00,155.34,155.59,155.33,155.45,6301.0,155.34,155.59,155.33,155.45,6301.0
2018-06-14 13:35:00,155.46,155.54,155.3,155.33,11343.0,155.46,155.54,155.3,155.33,11343.0
2018-06-14 13:40:00,155.33,155.4,155.19,155.3,8106.0,155.33,155.4,155.19,155.3,8106.0
2018-06-14 13:45:00,155.22,155.26,155.09,155.13,2529.0,155.22,155.26,155.09,155.13,2529.0
2018-06-14 13:50:00,155.17,155.22,155.02,155.17,10566.0,155.17,155.22,155.02,155.17,10566.0
2018-06-14 13:55:00,155.15,155.25,155.13,155.25,7025.0,155.15,155.25,155.13,155.25,7025.0
2018-06-14 14:00:00,155.25,155.33,155.08,155.09,7735.0,155.25,155.33,155.08,155.09,7735.0
2018-06-14 14:05:00,155.09,155.12,155.0,155.02,6779.0,155.09,155.12,155.0,155.02,6779.0
2018-06-14 14:10:00,155.0,155.16,154.93,155.04,5618.0,155.0,155.16,154.93,155.04,5618.0
2018-06-14 14:15:00,155.03,155.08,154.9,154.97,7984.0,155.03,155.08,154.9,154.97,7984.0
2018-06-14 14:20:00,154.92,155.12,154.83,155.06,7020.0,154.92,155.12,154.83,155.06,7020.0
2018-06-14 14:25:00,155.1,155.19,155.09,155.11,2714.0,155.1,155.19,155.09,155.11,2714.0
2018-06-14 14:30:00,155.09,155.19,155.03,155.03,3400.0,155.09,155.19,155.03,155.03,3400.0
2018-06-14 14:35:00,155.03,155.16,154.97,155.01,5200.0,155.03,155.16,154.97,155.01,5200.0
2018-06-14 14:40:00,155.0,155.17,155.0,155.04,12071.0,155.0,155.17,155.0,155.04,12071.0
2018-06-14 14:45:00,155.08,155.21,154.98,155.16,13371.0,155.08,155.21,154.98,155.16,13371.0
2018-06-14 14:50:00,155.11,155.11,154.9,154.92,6393.0,155.11,155.11,154.9,154.92,6393.0
2018-06-14 14:55:00,154.89,154.91,154.7,154.8,14840.0,154.89,154.91,154.7,154.8,14840.0
2018-06-14 15:00:00,154.8,154.84,154.56,154.75,8281.0,154.8,154.84,154.56,154.75,8281.0
2018-06-14 15:05:00,154.84,154.87,154.67,154.81,7600.0,154.84,154.87,154.67,154.81,7600.0
2018-06-14 15:10:00,154.82,154.87,154.66,154.82,6705.0,154.82,154.87,154.66,154.82,6705.0
2018-06-14 15:15:00,154.81,154.9,154.75,154.85,5155.0,154.81,154.9,154.75,154.85,5155.0
2018-06-14 15:20:00,154.87,155.01,154.86,155.0,10255.0,154.87,155.01,154.86,155.0,10255.0
2018-06-14 15:25:00,155.02,155.12,154.98,155.01,7270.0,155.02,155.12,154.98,155.01,7270.0
2018-06-14 15:30:00,155.01,155.19,154.99,155.07,10824.0,155.01,155.19,154.99,155.07,10824.0
2018-06-14 15:35:00,155.11,155.2,155.05,155.06,9524.0,155.11,155.2,155.05,155.06,9524.0
2018-06-14 15:40:00,155.08,155.32,155.08,155.31,10198.0,155.08,155.32,155.08,155.31,10198.0
2018-06-14 15:45:00,155.29,155.29,154.87,154.98,19822.0,155.29,155.29,154.87,154.98,19822.0
2018-06-14 15:50:00,154.95,154.95,154.48,154.78,44120.0,154.95,154.95,154.48,154.78,44120.0
2018-06-14 15:55:00,154.76,155.03,154.71,155.0,70348.0,154.76,155.03,154.71,155.0,70348.0
2018-06-15 09:30:00,155.51,155.65,154.11,155.51,378506.0,155.51,155.65,154.11,155.51,378506.0
2018-06-15 09:35:00,155.36,156.3,155.36,155.76,11864.0,155.36,156.3,155.36,155.76,11864.0
2018-06-15 09:40:00,155.98,156.14,155.39,155.39,20203.0,155.98,156.14,155.39,155.39,20203.0
2018-06-15 09:45:00,155.34,155.91,155.34,155.81,9774.0,155.34,155.91,155.34,155.81,9774.0
2018-06-15 09:50:00,155.81,155.82,155.0,155.14,13206.0,155.81,155.82,155.0,155.14,13206.0
2018-06-15 09:55:00,155.14,155.35,155.01,155.25,10144.0,155.14,155.35,155.01,155.25,10144.0
2018-06-15 10:00:00,155.21,155.21,154.69,154.69,9668.0,155.21,155.21,154.69,154.69,9668.0
2018-06-15 10:05:00,154.7,154.86,154.65,154.8,5158.0,154.7,154.86,154.65,154.8,5158.0
2018-06-15 10:10:00,154.81,154.84,154.6,154.84,7224.0,154.81,154.84,154.6,154.84,7224.0
2018-06-15 10:15:00,154.76,155.23,154.71,154.9,6700.0,154.76,155.23,154.71,154.9,6700.0
2018-06-15 10:20:00,154.89,155.37,154.81,155.15,7671.0,154.89,155.37,154.81,155.15,7671.0
2018-06-15 10:25:00,155.13,155.43,155.12,155.28,11880.0,155.13,155.43,155.12,155.28,11880.0
2018-06-15 10:30:00,155.22,155.29,154.66,154.76,39477.0,155.22,155.29,154.66,154.76,39477.0
2018-06-15 10:35:00,154.77,154.77,154.32,154.34,24320.0,154.77,154.77,154.32,154.34,24320.0
2018-06-15 10:40:00,154.3,154.82,154.3,154.82,4800.0,154.3,154.82,154.3,154.82,4800.0
2018-06-15 10:45:00,154.87,154.9,154.68,154.89,13184.0,154.87,154.9,154.68,154.89,13184.0
2018-06-15 10:50:00,154.84,154.9,154.59,154.6,9324.0,154.84,154.9,154.59,154.6,9324.0
2018-06-15 10:55:00,154.61,154.86,154.55,154.7,6000.0,154.61,154.86,154.55,154.7,6000.0
2018-06-15 11:00:00,154.64,154.72,154.5,154.72,7091.0,154.64,154.72,154.5,154.72,7091.0
2018-06-15 11:05:00,154.66,154.76,154.5,154.62,7574.0,154.66,154.76,154.5,154.62,7574.0
2018-06-15 11:10:00,154.6,154.9,154.56,154.58,5421.0,154.6,154.9,154.56,154.58,5421.0
2018-06-15 11:15:00,154.5,154.59,154.28,154.32,45237.0,154.5,154.59,154.28,154.32,45237.0
2018-06-15 11:20:00,154.32,154.64,154.25,154.64,7167.0,154.32,154.64,154.25,154.64,7167.0
2018-06-15 11:25:00,154.86,155.1,154.81,154.85,7700.0,154.86,155.1,154.81,154.85,7700.0
2018-06-15 11:30:00,154.91,155.02,154.7,154.7,7300.0,154.91,155.02,154.7,154.7,7300.0
2018-06-15 11:35:00,154.77,154.77,154.32,154.38,11094.0,154.77,154.77,154.32,154.38,11094.0
2018-06-15 11:40:00,154.38,154.46,154.3,154.43,7110.0,154.38,154.46,154.3,154.43,7110.0
2018-06-15 11:45:00,154.43,154.61,154.35,154.56,8252.0,154.43,154.61,154.35,154.56,8252.0
2018-06-15 11:50:00,154.56,154.74,154.42,154.74,11000.0,154.56,154.74,154.42,154.74,11000.0
2018-06-15 11:55:00,154.75,154.8,154.51,154.62,16264.0,154.75,154.8,154.51,154.62,16264.0
2018-06-15 12:00:00,154.66,154.88,154.62,154.85,5028.0,154.66,154.88,154.62,154.85,5028.0
2018-06-15 12:05:00,154.86,154.89,154.78,154.89,4379.0,154.86,154.89,154.78,154.89,4379.0
2018-06-15 12:10:00,154.85,154.98,154.85,154.92,2700.0,154.85,154.98,154.85,154.92,2700.0
2018-06-15 12:15:00,154.92,155.04,154.73,154.79,5700.0,154.92,155.04,154.73,154.79,5700.0
2018-06-15 12:20:00,154.83,154.88,154.76,154.86,3600.0,154.83,154.88,154.76,154.86,3600.0
2018-06-15 12:25:00,154.82,154.98,154.82,154.98,3755.0,154.82,154.98,154.82,154.98,3755.0
2018-06-15 12:30:00,154.98,155.04,154.82,154.92,6055.0,154.98,155.04,154.82,154.92,6055.0
2018-06-15 12:35:00,154.91,154.96,154.77,154.86,5300.0,154.91,154.96,154.77,154.86,5300.0
2018-06-15 12:40:00,154.88,154.99,154.82,154.86,6473.0,154.88,154.99,154.82,154.86,6473.0
2018-06-15 12:45:00,154.83,154.88,154.68,154.68,4055.0,154.83,154.88,154.68,154.68,4055.0
2018-06-15 12:50:00,154.68,154.82,154.68,154.82,3200.0,154.68,154.82,154.68,154.82,3200.0
2018-06-15 12:55:00,154.86,154.99,154.84,154.96,3900.0,154.86,154.99,154.84,154.96,3900.0
2018-06-15 13:00:00,154.92,154.98,154.87,154.9,4993.0,154.92,154.98,154.87,154.9,4993.0
2018-06-15 13:05:00,154.93,155.11,154.93,155.11,2200.0,154.93,155.11,154.93,155.11,2200.0
2018-06-15 13:10:00,155.06,155.06,154.92,154.93,2300.0,155.06,155.06,154.92,154.93,2300.0
2018-06-15 13:15:00,154.96,154.98,154.72,154.95,4477.0,154.96,154.98,154.72,154.95,4477.0
2018-06-15 13:20:00,154.9,154.92,154.81,154.88,3100.0,154.9,154.92,154.81,154.88,3100.0
2018-06-15 13:25:00,154.89,154.93,154.77,154.85,6660.0,154.89,154.93,154.77,154.85,6660.0
2018-06-15 13:30:00,154.86,154.9,154.75,154.81,11924.0,154.86,154.9,154.75,154.81,11924.0
2018-06-15 13:35:00,154.78,154.87,154.77,154.86,4365.0,154.78,154.87,154.77,154.86,4365.0
2018-06-15 13:40:00,154.82,154.93,154.72,154.93,8777.0,154.82,154.93,154.72,154.93,8777.0
2018-06-15 13:45:00,154.96,154.98,154.84,154.93,11700.0,154.96,154.98,154.84,154.93,11700.0
2018-06-15 13:50:00,154.85,155.07,154.83,154.98,9957.0,154.85,155.07,154.83,154.98,9957.0
2018-06-15 13:55:00,155.01,155.05,154.87,154.87,15530.0,155.01,155.05,154.87,154.87,15530.0
2018-06-15 14:00:00,154.88,154.92,154.69,154.69,7165.0,154.88,154.92,154.69,154.69,7165.0
2018-06-15 14:05:00,154.69,154.7,154.53,154.69,11679.0,154.69,154.7,154.53,154.69,11679.0
2018-06-15 14:10:00,154.69,154.8,154.62,154.78,5600.0,154.69,154.8,154.62,154.78,5600.0
2018-06-15 14:15:00,154.78,154.83,154.73,154.8,5222.0,154.78,154.83,154.73,154.8,5222.0
2018-06-15 14:20:00,154.8,155.13,154.79,155.02,8523.0,154.8,155.13,154.79,155.02,8523.0
2018-06-15 14:25:00,155.03,155.07,154.86,154.9,5135.0,155.03,155.07,154.86,154.9,5135.0
2018-06-15 14:30:00,154.91,155.03,154.79,154.97,9250.0,154.91,155.03,154.79,154.97,9250.0
2018-06-15 14:35:00,154.94,154.94,154.75,154.76,4820.0,154.94,154.94,154.75,154.76,4820.0
2018-06-15 14:40:00,154.76,154.95,154.75,154.9,6900.0,154.76,154.95,154.75,154.9,6900.0
2018-06-15 14:45:00,154.86,155.02,154.85,154.85,8183.0,154.86,155.02,154.85,154.85,8183.0
2018-06-15 14:50:00,154.81,154.96,154.72,154.93,5754.0,154.81,154.96,154.72,154.93,5754.0
2018-06-15 14:55:00,154.91,155.03,154.9,154.95,6234.0,154.91,155.03,154.9,154.95,6234.0
2018-06-15 15:00:00,154.96,154.96,154.68,154.73,8659.0,154.96,154.96,154.68,154.73,8659.0
2018-06-15 15:05:00,154.71,154.86,154.71,154.77,9305.0,154.71,154.86,154.71,154.77,9305.0
2018-06-15 15:10:00,154.77,154.8,154.61,154.68,8593.0,154.77,154.8,154.61,154.68,8593.0
2018-06-15 15:15:00,154.69,154.77,154.61,154.61,18573.0,154.69,154.77,154.61,154.61,18573.0
2018-06-15 15:20:00,154.6,154.76,154.56,154.73,11009.0,154.6,154.76,154.56,154.73,11009.0
2018-06-15 15:25:00,154.71,154.86,154.66,154.79,13059.0,154.71,154.86,154.66,154.79,13059.0
2018-06-15 15:30:00,154.78,154.78,154.5,154.73,16051.0,154.78,154.78,154.5,154.73,16051.0
2018-06-15 15:35:00,154.72,154.8,154.66,154.75,16665.0,154.72,154.8,154.66,154.75,16665.0
2018-06-15 15:40:00,154.78,154.81,154.55,154.72,22171.0,154.78,154.81,154.55,154.72,22171.0
2018-06-15 15:45:00,154.7,154.75,154.6,154.65,12518.0,154.7,154.75,154.6,154.65,12518.0
2018-06-15 15:50:00,154.66,155.28,154.66,154.85,55057.0,154.66,155.28,154.66,154.85,55057.0
2018-06-15 15:55:00,154.87,155.12,154.84,155.02,123443.0,154.87,155.12,154.84,155.02,123443.0
2018-06-18 09:30:00,153.9,153.97,152.61,152.91,25352.0,153.9,153.97,152.61,152.91,25352.0
2018-06-18 09:35:00,152.76,153.34,152.76,153.02,12195.0,152.76,153.34,152.76,153.02,12195.0
2018-06-18 09:40:00,153.07,153.07,152.47,152.69,13496.0,153.07,153.07,152.47,152.69,13496.0
2018-06-18 09:45:00,152.66,152.84,151.91,152.12,15216.0,152.66,152.84,151.91,152.12,15216.0
2018-06-18 09:50:00,152.14,152.63,152.13,152.24,11374.0,152.14,152.63,152.13,152.24,11374.0
2018-06-18 09:55:00,152.18,152.33,152.04,152.21,6500.0,152.18,152.33,152.04,152.21,6500.0
2018-06-18 10:00:00,152.17,152.23,151.41,152.23,23903.0,152.17,152.23,151.41,152.23,23903.0
2018-06-18 10:05:00,152.23,152.28,151.98,152.03,11835.0,152.23,152.28,151.98,152.03,11835.0
2018-06-18 10:10:00,152.01,152.25,151.93,152.11,11892.0,152.01,152.25,151.93,152.11,11892.0
2018-06-18 10:15:00,152.17,152.27,151.95,152.19,13100.0,152.17,152.27,151.95,152.19,13100.0
2018-06-18 10:20:00,152.29,152.71,152.22,152.7,19923.0,152.29,152.71,152.22,152.7,19923.0
2018-06-18 10:25:00,152.69,152.69,152.0,152.1,8233.0,152.69,152.69,152.0,152.1,8233.0
2018-06-18 10:30:00,152.1,152.4,152.0,152.37,15303.0,152.1,152.4,152.0,152.37,15303.0
2018-06-18 10:35:00,152.4,153.12,152.4,152.59,13331.0,152.4,153.12,152.4,152.59,13331.0
2018-06-18 10:40:00,152.59,153.06,152.59,152.75,18170.0,152.59,153.06,152.59,152.75,18170.0
2018-06-18 10:45:00,152.71,152.83,152.58,152.74,11446.0,152.71,152.83,152.58,152.74,11446.0
2018-06-18 10:50:00,152.68,152.98,152.62,152.96,11339.0,152.68,152.98,152.62,152.96,11339.0
2018-06-18 10:55:00,152.96,153.02,152.83,152.98,24775.0,152.96,153.02,152.83,152.98,24775.0
2018-06-18 11:00:00,152.99,153.17,152.95,153.0,15900.0,152.99,153.17,152.95,153.0,15900.0
2018-06-18 11:05:00,152.99,153.01,152.57,152.58,12062.0,152.99,153.01,152.57,152.58,12062.0
2018-06-18 11:10:00,152.66,152.92,152.66,152.8,7800.0,152.66,152.92,152.66,152.8,7800.0
2018-06-18 11:15:00,152.75,153.02,152.63,152.63,10150.0,152.75,153.02,152.63,152.63,10150.0
2018-06-18 11:20:00,152.67,152.7,152.31,152.43,5313.0,152.67,152.7,152.31,152.43,5313.0
2018-06-18 11:25:00,152.41,152.74,152.39,152.5,12926.0,152.41,152.74,152.39,152.5,12926.0
2018-06-18 11:30:00,152.44,152.51,152.14,152.23,5666.0,152.44,152.51,152.14,152.23,5666.0
2018-06-18 11:35:00,152.15,152.37,152.06,152.37,3300.0,152.15,152.37,152.06,152.37,3300.0
2018-06-18 11:40:00,152.33,152.42,152.09,152.33,8362.0,152.33,152.42,152.09,152.33,8362.0
2018-06-18 11:45:00,152.38,152.69,152.29,152.48,7043.0,152.38,152.69,152.29,152.48,7043.0
2018-06-18 11:50:00,152.48,152.48,152.23,152.27,8145.0,152.48,152.48,152.23,152.27,8145.0
2018-06-18 11:55:00,152.27,152.27,152.04,152.1,5252.0,152.27,152.27,152.04,152.1,5252.0
2018-06-18 12:00:00,152.1,152.31,152.1,152.29,5209.0,152.1,152.31,152.1,152.29,5209.0
2018-06-18 12:05:00,152.3,152.67,152.29,152.67,3500.0,152.3,152.67,152.29,152.67,3500.0
2018-06-18 12:10:00,152.61,152.63,152.45,152.45,4178.0,152.61,152.63,152.45,152.45,4178.0
2018-06-18 12:15:00,152.49,152.6,152.41,152.42,3612.0,152.49,152.6,152.41,152.42,3612.0
2018-06-18 12:20:00,152.45,152.45,152.22,152.34,5620.0,152.45,152.45,152.22,152.34,5620.0
2018-06-18 12:25:00,152.35,152.35,152.17,152.32,3764.0,152.35,152.35,152.17,152.32,3764.0
2018-06-18 12:30:00,152.33,152.39,152.23,152.28,3041.0,152.33,152.39,152.23,152.28,3041.0
2018-06-18 12:35:00,152.41,152.42,152.28,152.33,3275.0,152.41,152.42,152.28,152.33,3275.0
2018-06-18 12:40:00,152.36,152.41,152.24,152.28,3300.0,152.36,152.41,152.24,152.28,3300.0
2018-06-18 12:45:00,152.41,152.66,152.41,152.47,5950.0,152.41,152.66,152.41,152.47,5950.0
2018-06-18 12:50:00,152.47,152.48,152.29,152.32,5000.0,152.47,152.48,152.29,152.32,5000.0
2018-06-18 12:55:00,152.34,152.58,152.34,152.58,5448.0,152.34,152.58,152.34,152.58,5448.0
2018-06-18 13:00:00,152.58,152.74,152.49,152.6,5338.0,152.58,152.74,152.49,152.6,5338.0
2018-06-18 13:05:00,152.59,152.6,152.41,152.48,3185.0,152.59,152.6,152.41,152.48,3185.0
2018-06-18 13:10:00,152.46,152.52,152.34,152.34,3200.0,152.46,152.52,152.34,152.34,3200.0
2018-06-18 13:15:00,152.35,152.36,152.21,152.24,2350.0,152.35,152.36,152.21,152.24,2350.0
2018-06-18 13:20:00,152.24,152.37,152.22,152.37,3300.0,152.24,152.37,152.22,152.37,3300.0
2018-06-18 13:25:00,152.32,152.47,152.27,152.34,5400.0,152.32,152.47,152.27,152.34,5400.0
2018-06-18 13:30:00,152.38,152.39,152.17,152.36,2689.0,152.38,152.39,152.17,152.36,2689.0
2018-06-18 13:35:00,152.41,152.41,152.02,152.04,7297.0,152.41,152.41,152.02,152.04,7297.0
2018-06-18 13:40:00,152.03,152.09,151.98,152.0,7535.0,152.03,152.09,151.98,152.0,7535.0
2018-06-18 13:45:00,152.03,152.06,151.9,152.03,6439.0,152.03,152.06,151.9,152.03,6439.0
2018-06-18 13:50:00,152.05,152.14,151.99,152.02,3000.0,152.05,152.14,151.99,152.02,3000.0
2018-06-18 13:55:00,152.0,152.14,151.95,152.06,4922.0,152.0,152.14,151.95,152.06,4922.0
2018-06-18 14:00:00,152.07,152.12,151.9,151.91,1900.0,152.07,152.12,151.9,151.91,1900.0
2018-06-18 14:05:00,151.88,152.24,151.88,152.23,7973.0,151.88,152.24,151.88,152.23,7973.0
2018-06-18 14:10:00,152.16,152.16,151.79,151.82,6191.0,152.16,152.16,151.79,151.82,6191.0
2018-06-18 14:15:00,151.84,152.04,151.8,152.0,6469.0,151.84,152.04,151.8,152.0,6469.0
2018-06-18 14:20:00,151.99,152.04,151.9,151.96,10200.0,151.99,152.04,151.9,151.96,10200.0
2018-06-18 14:25:00,151.96,152.0,151.91,151.97,4300.0,151.96,152.0,151.91,151.97,4300.0
2018-06-18 14:30:00,151.98,152.09,151.96,152.02,9500.0,151.98,152.09,151.96,152.02,9500.0
2018-06-18 14:35:00,152.03,152.03,151.91,151.97,6100.0,152.03,152.03,151.91,151.97,6100.0
2018-06-18 14:40:00,151.98,152.07,151.8,151.8,6206.0,151.98,152.07,151.8,151.8,6206.0
2018-06-18 14:45:00,151.77,151.85,151.74,151.79,5594.0,151.77,151.85,151.74,151.79,5594.0
2018-06-18 14:50:00,151.75,151.76,151.59,151.65,9309.0,151.75,151.76,151.59,151.65,9309.0
2018-06-18 14:55:00,151.66,151.81,151.54,151.66,8627.0,151.66,151.81,151.54,151.66,8627.0
2018-06-18 15:00:00,151.61,151.71,151.59,151.68,3361.0,151.61,151.71,151.59,151.68,3361.0
2018-06-18 15:05:00,151.65,151.82,151.6,151.82,5280.0,151.65,151.82,151.6,151.82,5280.0
2018-06-18 15:10:00,151.79,151.92,151.76,151.81,6272.0,151.79,151.92,151.76,151.81,6272.0
2018-06-18 15:15:00,151.75,151.77,151.67,151.76,7586.0,151.75,151.77,151.67,151.76,7586.0
2018-06-18 15:20:00,151.78,151.96,151.68,151.94,18872.0,151.78,151.96,151.68,151.94,18872.0
2018-06-18 15:25:00,151.94,152.02,151.73,151.73,10212.0,151.94,152.02,151.73,151.73,10212.0
2018-06-18 15:30:00,151.69,151.93,151.61,151.89,27724.0,151.69,151.93,151.61,151.89,27724.0
2018-06-18 15:35:00,151.94,151.94,151.48,151.58,16992.0,151.94,151.94,151.48,151.58,16992.0
2018-06-18 15:40:00,151.56,151.59,151.46,151.48,23815.0,151.56,151.59,151.46,151.48,23815.0
2018-06-18 15:45:00,151.5,151.64,151.41,151.47,23562.0,151.5,151.64,151.41,151.47,23562.0
2018-06-18 15:50:00,151.45,151.7,151.43,151.67,44540.0,151.45,151.7,151.43,151.67,44540.0
2018-06-18 15:55:00,151.68,151.77,151.59,151.69,52725.0,151.68,151.77,151.59,151.69,52725.0
2018-06-19 09:30:00,150.01,150.81,149.75,149.93,40698.0,150.01,150.81,149.75,149.93,40698.0
2018-06-19 09:35:00,149.93,151.08,149.67,150.91,25094.0,149.93,151.08,149.67,150.91,25094.0
2018-06-19 09:40:00,150.84,150.88,150.44,150.75,16550.0,150.84,150.88,150.44,150.75,16550.0
2018-06-19 09:45:00,150.78,151.64,150.78,151.6,15130.0,150.78,151.64,150.78,151.6,15130.0
2018-06-19 09:50:00,151.6,151.68,151.03,151.12,10157.0,151.6,151.68,151.03,151.12,10157.0
2018-06-19 09:55:00,151.13,151.29,150.79,151.27,22679.0,151.13,151.29,150.79,151.27,22679.0
2018-06-19 10:00:00,151.18,151.73,151.12,151.47,11675.0,151.18,151.73,151.12,151.47,11675.0
2018-06-19 10:05:00,151.5,151.62,151.38,151.42,8158.0,151.5,151.62,151.38,151.42,8158.0
2018-06-19 10:10:00,151.45,152.36,151.43,152.36,21046.0,151.45,152.36,151.43,152.36,21046.0
2018-06-19 10:15:00,152.25,152.89,152.21,152.87,18009.0,152.25,152.89,152.21,152.87,18009.0
2018-06-19 10:20:00,152.88,152.95,152.61,152.65,9974.0,152.88,152.95,152.61,152.65,9974.0
2018-06-19 10:25:00,152.56,152.63,152.36,152.5,10712.0,152.56,152.63,152.36,152.5,10712.0
2018-06-19 10:30:00,152.47,153.02,152.34,152.63,31320.0,152.47,153.02,152.34,152.63,31320.0
2018-06-19 10:35:00,152.69,153.04,152.38,152.43,22380.0,152.69,153.04,152.38,152.43,22380.0
2018-06-19 10:40:00,152.39,152.83,152.2,152.65,7871.0,152.39,152.83,152.2,152.65,7871.0
2018-06-19 10:45:00,152.65,153.25,152.58,153.09,12588.0,152.65,153.25,152.58,153.09,12588.0
2018-06-19 10:50:00,153.06,153.22,152.95,153.2,8900.0,153.06,153.22,152.95,153.2,8900.0
2018-06-19 10:55:00,153.2,153.43,153.0,153.07,8700.0,153.2,153.43,153.0,153.07,8700.0
2018-06-19 11:00:00,153.05,153.6,153.05,153.35,30076.0,153.05,153.6,153.05,153.35,30076.0
2018-06-19 11:05:00,153.41,153.57,153.3,153.53,12990.0,153.41,153.57,153.3,153.53,12990.0
2018-06-19 11:10:00,153.55,153.89,153.47,153.59,34434.0,153.55,153.89,153.47,153.59,34434.0
2018-06-19 11:15:00,153.57,153.73,153.41,153.72,8433.0,153.57,153.73,153.41,153.72,8433.0
2018-06-19 11:20:00,153.75,154.0,153.59,153.59,6574.0,153.75,154.0,153.59,153.59,6574.0
2018-06-19 11:25:00,153.61,153.61,153.19,153.34,3800.0,153.61,153.61,153.19,153.34,3800.0
2018-06-19 11:30:00,153.34,153.47,153.13,153.13,4340.0,153.34,153.47,153.13,153.13,4340.0
2018-06-19 11:35:00,152.98,153.3,152.87,153.03,10617.0,152.98,153.3,152.87,153.03,10617.0
2018-06-19 11:40:00,153.05,153.53,152.95,153.4,14514.0,153.05,153.53,152.95,153.4,14514.0
2018-06-19 11:45:00,153.36,153.58,153.29,153.53,7291.0,153.36,153.58,153.29,153.53,7291.0
2018-06-19 11:50:00,153.52,153.67,153.48,153.6,11300.0,153.52,153.67,153.48,153.6,11300.0
2018-06-19 11:55:00,153.53,153.53,153.31,153.37,9349.0,153.53,153.53,153.31,153.37,9349.0
2018-06-19 12:00:00,153.45,153.48,153.27,153.37,9800.0,153.45,153.48,153.27,153.37,9800.0
2018-06-19 12:05:00,153.43,153.52,153.29,153.3,10400.0,153.43,153.52,153.29,153.3,10400.0
2018-06-19 12:10:00,153.27,153.39,153.16,153.3,4193.0,153.27,153.39,153.16,153.3,4193.0
2018-06-19 12:15:00,153.3,153.42,153.26,153.36,3950.0,153.3,153.42,153.26,153.36,3950.0
2018-06-19 12:20:00,153.35,153.7,153.34,153.7,11239.0,153.35,153.7,153.34,153.7,11239.0
2018-06-19 12:25:00,153.67,153.86,153.61,153.61,5600.0,153.67,153.86,153.61,153.61,5600.0
2018-06-19 12:30:00,153.59,153.69,153.42,153.54,6800.0,153.59,153.69,153.42,153.54,6800.0
2018-06-19 12:35:00,153.43,153.63,153.41,153.53,29600.0,153.43,153.63,153.41,153.53,29600.0
2018-06-19 12:40:00,153.54,153.66,153.54,153.63,4400.0,153.54,153.66,153.54,153.63,4400.0
2018-06-19 12:45:00,153.63,153.78,153.56,153.56,7356.0,153.63,153.78,153.56,153.56,7356.0
2018-06-19 12:50:00,153.53,153.75,153.53,153.7,4703.0,153.53,153.75,153.53,153.7,4703.0
2018-06-19 12:55:00,153.66,153.82,153.62,153.82,3117.0,153.66,153.82,153.62,153.82,3117.0
2018-06-19 13:00:00,153.89,153.98,153.88,153.94,4509.0,153.89,153.98,153.88,153.94,4509.0
2018-06-19 13:05:00,153.95,153.95,153.73,153.79,2700.0,153.95,153.95,153.73,153.79,2700.0
2018-06-19 13:10:00,153.78,153.87,153.73,153.85,4900.0,153.78,153.87,153.73,153.85,4900.0
2018-06-19 13:15:00,153.79,154.11,153.77,154.11,4726.0,153.79,154.11,153.77,154.11,4726.0
2018-06-19 13:20:00,154.12,154.45,154.06,154.29,13301.0,154.12,154.45,154.06,154.29,13301.0
2018-06-19 13:25:00,154.25,154.34,154.16,154.28,6900.0,154.25,154.34,154.16,154.28,6900.0
2018-06-19 13:30:00,154.25,154.45,154.07,154.41,8213.0,154.25,154.45,154.07,154.41,8213.0
2018-06-19 13:35:00,154.45,154.63,154.45,154.55,6083.0,154.45,154.63,154.45,154.55,6083.0
2018-06-19 13:40:00,154.53,154.57,154.41,154.44,2508.0,154.53,154.57,154.41,154.44,2508.0
2018-06-19 13:45:00,154.51,154.71,154.39,154.67,5232.0,154.51,154.71,154.39,154.67,5232.0
2018-06-19 13:50:00,154.67,154.87,154.63,154.73,5500.0,154.67,154.87,154.63,154.73,5500.0
2018-06-19 13:55:00,154.71,154.74,154.59,154.72,3671.0,154.71,154.74,154.59,154.72,3671.0
2018-06-19 14:00:00,154.78,154.78,154.73,154.74,3300.0,154.78,154.78,154.73,154.74,3300.0
2018-06-19 14:05:00,154.79,154.9,154.7,154.72,10620.0,154.79,154.9,154.7,154.72,10620.0
2018-06-19 14:10:00,154.74,155.06,154.72,155.06,24636.0,154.74,155.06,154.72,155.06,24636.0
2018-06-19 14:15:00,155.04,155.08,154.9,155.08,27811.0,155.04,155.08,154.9,155.08,27811.0
2018-06-19 14:20:00,155.04,155.05,154.85,154.89,11074.0,155.04,155.05,154.85,154.89,11074.0
2018-06-19 14:25:00,154.88,154.88,154.42,154.5,12052.0,154.88,154.88,154.42,154.5,12052.0
2018-06-19 14:30:00,154.55,154.75,154.53,154.68,21748.0,154.55,154.75,154.53,154.68,21748.0
2018-06-19 14:35:00,154.67,154.81,154.66,154.68,27821.0,154.67,154.81,154.66,154.68,27821.0
2018-06-19 14:40:00,154.65,154.76,154.42,154.53,5162.0,154.65,154.76,154.42,154.53,5162.0
2018-06-19 14:45:00,154.46,154.55,154.39,154.42,5610.0,154.46,154.55,154.39,154.42,5610.0
2018-06-19 14:50:00,154.46,154.53,154.15,154.32,23401.0,154.46,154.53,154.15,154.32,23401.0
2018-06-19 14:55:00,154.31,154.5,154.31,154.4,5200.0,154.31,154.5,154.31,154.4,5200.0
2018-06-19 15:00:00,154.38,154.5,154.28,154.3,23899.0,154.38,154.5,154.28,154.3,23899.0
2018-06-19 15:05:00,154.33,154.42,154.28,154.32,6400.0,154.33,154.42,154.28,154.32,6400.0
2018-06-19 15:10:00,154.39,154.57,154.33,154.49,134220.0,154.39,154.57,154.33,154.49,134220.0
2018-06-19 15:15:00,154.47,154.5,154.07,154.11,6904.0,154.47,154.5,154.07,154.11,6904.0
2018-06-19 15:20:00,154.11,154.12,153.91,153.91,6709.0,154.11,154.12,153.91,153.91,6709.0
2018-06-19 15:25:00,153.88,154.11,153.88,154.01,8978.0,153.88,154.11,153.88,154.01,8978.0
2018-06-19 15:30:00,153.98,154.28,153.97,154.14,7220.0,153.98,154.28,153.97,154.14,7220.0
2018-06-19 15:35:00,154.1,154.2,153.98,154.12,9464.0,154.1,154.2,153.98,154.12,9464.0
2018-06-19 15:40:00,154.11,154.45,154.08,154.45,11006.0,154.11,154.45,154.08,154.45,11006.0
2018-06-19 15:45:00,154.42,154.5,154.31,154.4,25747.0,154.42,154.5,154.31,154.4,25747.0
2018-06-19 15:50:00,154.4,154.57,154.4,154.5,20563.0,154.4,154.57,154.4,154.5,20563.0
2018-06-19 15:55:00,154.5,154.57,154.43,154.52,72724.0,154.5,154.57,154.43,154.52,72724.0
2018-06-20 09:30:00,154.46,154.96,153.75,154.5,18460.0,154.46,154.96,153.75,154.5,18460.0
2018-06-20 09:35:00,154.28,155.3,153.88,155.3,16860.0,154.28,155.3,153.88,155.3,16860.0
2018-06-20 09:40:00,155.28,155.88,155.23,155.24,30750.0,155.28,155.88,155.23,155.24,30750.0
2018-06-20 09:45:00,155.32,155.62,154.84,155.11,15963.0,155.32,155.62,154.84,155.11,15963.0
2018-06-20 09:50:00,155.19,155.43,154.79,154.82,8500.0,155.19,155.43,154.79,154.82,8500.0
2018-06-20 09:55:00,154.84,155.91,154.83,155.76,15529.0,154.84,155.91,154.83,155.76,15529.0
2018-06-20 10:00:00,155.58,155.79,154.81,155.01,21462.0,155.58,155.79,154.81,155.01,21462.0
2018-06-20 10:05:00,155.13,155.26,154.79,154.93,13889.0,155.13,155.26,154.79,154.93,13889.0
2018-06-20 10:10:00,154.93,155.22,154.84,155.05,11626.0,154.93,155.22,154.84,155.05,11626.0
2018-06-20 10:15:00,155.0,155.13,154.76,154.94,9650.0,155.0,155.13,154.76,154.94,9650.0
2018-06-20 10:20:00,154.94,155.54,154.94,155.52,9757.0,154.94,155.54,154.94,155.52,9757.0
2018-06-20 10:25:00,155.52,155.59,155.24,155.42,8399.0,155.52,155.59,155.24,155.42,8399.0
2018-06-20 10:30:00,155.51,155.71,155.37,155.58,5100.0,155.51,155.71,155.37,155.58,5100.0
2018-06-20 10:35:00,155.5,155.63,155.45,155.59,15473.0,155.5,155.63,155.45,155.59,15473.0
2018-06-20 10:40:00,155.67,155.83,155.45,155.63,15088.0,155.67,155.83,155.45,155.63,15088.0
2018-06-20 10:45:00,155.68,155.76,155.57,155.76,8603.0,155.68,155.76,155.57,155.76,8603.0
2018-06-20 10:50:00,155.78,156.15,155.78,155.91,5372.0,155.78,156.15,155.78,155.91,5372.0
2018-06-20 10:55:00,155.95,156.4,155.94,156.4,4417.0,155.95,156.4,155.94,156.4,4417.0
2018-06-20 11:00:00,156.35,156.4,156.14,156.29,5488.0,156.35,156.4,156.14,156.29,5488.0
2018-06-20 11:05:00,156.3,156.48,156.23,156.37,10582.0,156.3,156.48,156.23,156.37,10582.0
2018-06-20 11:10:00,156.42,156.82,156.42,156.75,33499.0,156.42,156.82,156.42,156.75,33499.0
2018-06-20 11:15:00,156.73,156.95,156.67,156.81,18796.0,156.73,156.95,156.67,156.81,18796.0
2018-06-20 11:20:00,156.83,157.13,156.8,157.13,4920.0,156.83,157.13,156.8,157.13,4920.0
2018-06-20 11:25:00,157.11,157.35,157.06,157.29,13372.0,157.11,157.35,157.06,157.29,13372.0
2018-06-20 11:30:00,157.29,157.36,156.97,156.97,11961.0,157.29,157.36,156.97,156.97,11961.0
2018-06-20 11:35:00,156.9,157.03,156.79,156.84,7886.0,156.9,157.03,156.79,156.84,7886.0
2018-06-20 11:40:00,156.89,157.07,156.89,157.01,7101.0,156.89,157.07,156.89,157.01,7101.0
2018-06-20 11:45:00,157.03,157.06,156.71,156.73,9058.0,157.03,157.06,156.71,156.73,9058.0
2018-06-20 11:50:00,156.71,156.84,156.67,156.8,3802.0,156.71,156.84,156.67,156.8,3802.0
2018-06-20 11:55:00,156.86,157.39,156.86,157.39,5864.0,156.86,157.39,156.86,157.39,5864.0
2018-06-20 12:00:00,157.46,157.58,157.13,157.16,9337.0,157.46,157.58,157.13,157.16,9337.0
2018-06-20 12:05:00,157.08,157.32,157.04,157.2,5621.0,157.08,157.32,157.04,157.2,5621.0
2018-06-20 12:10:00,157.2,157.27,157.06,157.08,6640.0,157.2,157.27,157.06,157.08,6640.0
2018-06-20 12:15:00,157.1,157.11,156.96,156.96,1600.0,157.1,157.11,156.96,156.96,1600.0
2018-06-20 12:20:00,156.97,157.01,156.82,156.83,5230.0,156.97,157.01,156.82,156.83,5230.0
2018-06-20 12:25:00,156.83,156.94,156.76,156.84,3100.0,156.83,156.94,156.76,156.84,3100.0
2018-06-20 12:30:00,156.91,156.91,156.75,156.9,3700.0,156.91,156.91,156.75,156.9,3700.0
2018-06-20 12:35:00,156.91,156.99,156.86,156.94,13890.0,156.91,156.99,156.86,156.94,13890.0
2018-06-20 12:40:00,156.93,157.2,156.87,157.2,8425.0,156.93,157.2,156.87,157.2,8425.0
2018-06-20 12:45:00,157.15,157.26,157.09,157.23,3268.0,157.15,157.26,157.09,157.23,3268.0
2018-06-20 12:50:00,157.23,157.41,157.23,157.37,3021.0,157.23,157.41,157.23,157.37,3021.0
2018-06-20 12:55:00,157.38,157.45,157.34,157.45,3400.0,157.38,157.45,157.34,157.45,3400.0
2018-06-20 13:00:00,157.45,157.61,157.42,157.48,9067.0,157.45,157.61,157.42,157.48,9067.0
2018-06-20 13:05:00,157.49,157.56,157.39,157.49,3300.0,157.49,157.56,157.39,157.49,3300.0
2018-06-20 13:10:00,157.5,157.55,157.32,157.4,10934.0,157.5,157.55,157.32,157.4,10934.0
2018-06-20 13:15:00,157.37,157.46,157.25,157.46,10446.0,157.37,157.46,157.25,157.46,10446.0
2018-06-20 13:20:00,157.46,157.63,157.46,157.57,2483.0,157.46,157.63,157.46,157.57,2483.0
2018-06-20 13:25:00,157.57,157.57,157.39,157.46,2940.0,157.57,157.57,157.39,157.46,2940.0
2018-06-20 13:30:00,157.48,157.57,157.45,157.47,3063.0,157.48,157.57,157.45,157.47,3063.0
2018-06-20 13:35:00,157.45,157.52,157.42,157.48,5907.0,157.45,157.52,157.42,157.48,5907.0
2018-06-20 13:40:00,157.51,157.61,157.44,157.52,5744.0,157.51,157.61,157.44,157.52,5744.0
2018-06-20 13:45:00,157.54,157.6,157.44,157.56,6560.0,157.54,157.6,157.44,157.56,6560.0
2018-06-20 13:50:00,157.57,157.57,157.27,157.43,11785.0,157.57,157.57,157.27,157.43,11785.0
2018-06-20 13:55:00,157.49,157.7,157.48,157.63,7854.0,157.49,157.7,157.48,157.63,7854.0
2018-06-20 14:00:00,157.65,157.7,157.58,157.64,7749.0,157.65,157.7,157.58,157.64,7749.0
2018-06-20 14:05:00,157.62,157.65,157.42,157.52,6782.0,157.62,157.65,157.42,157.52,6782.0
2018-06-20 14:10:00,157.49,157.68,157.37,157.64,7216.0,157.49,157.68,157.37,157.64,7216.0
2018-06-20 14:15:00,157.69,157.85,157.65,157.76,4174.0,157.69,157.85,157.65,157.76,4174.0
2018-06-20 14:20:00,157.85,157.98,157.7,157.94,5200.0,157.85,157.98,157.7,157.94,5200.0
2018-06-20 14:25:00,157.94,157.97,157.81,157.97,10300.0,157.94,157.97,157.81,157.97,10300.0
2018-06-20 14:30:00,157.98,158.0,157.77,157.79,21006.0,157.98,158.0,157.77,157.79,21006.0
2018-06-20 14:35:00,157.82,157.84,157.73,157.81,5382.0,157.82,157.84,157.73,157.81,5382.0
2018-06-20 14:40:00,157.84,157.85,157.55,157.59,12683.0,157.84,157.85,157.55,157.59,12683.0
2018-06-20 14:45:00,157.56,157.69,157.55,157.62,6262.0,157.56,157.69,157.55,157.62,6262.0
2018-06-20 14:50:00,157.62,157.64,157.54,157.56,3428.0,157.62,157.64,157.54,157.56,3428.0
2018-06-20 14:55:00,157.59,157.7,157.53,157.54,11472.0,157.59,157.7,157.53,157.54,11472.0
2018-06-20 15:00:00,157.53,157.56,157.33,157.33,68859.0,157.53,157.56,157.33,157.33,68859.0
2018-06-20 15:05:00,157.3,157.3,157.03,157.22,8955.0,157.3,157.3,157.03,157.22,8955.0
2018-06-20 15:10:00,157.22,157.37,157.17,157.3,4410.0,157.22,157.37,157.17,157.3,4410.0
2018-06-20 15:15:00,157.32,157.38,157.25,157.25,6659.0,157.32,157.38,157.25,157.25,6659.0
2018-06-20 15:20:00,157.3,157.5,157.24,157.43,13319.0,157.3,157.5,157.24,157.43,13319.0
2018-06-20 15:25:00,157.46,157.53,157.44,157.5,22458.0,157.46,157.53,157.44,157.5,22458.0
2018-06-20 15:30:00,157.51,157.64,157.45,157.54,14360.0,157.51,157.64,157.45,157.54,14360.0
2018-06-20 15:35:00,157.52,157.6,157.39,157.42,10537.0,157.52,157.6,157.39,157.42,10537.0
2018-06-20 15:40:00,157.4,157.44,157.35,157.43,16119.0,157.4,157.44,157.35,157.43,16119.0
2018-06-20 15:45:00,157.43,158.19,157.42,158.17,44881.0,157.43,158.19,157.42,158.17,44881.0
2018-06-20 15:50:00,158.17,158.18,157.5,157.69,58940.0,158.17,158.18,157.5,157.69,58940.0
2018-06-20 15:55:00,157.69,157.76,157.53,157.63,78816.0,157.69,157.76,157.53,157.63,78816.0
2018-06-21 09:30:00,157.88,157.88,157.41,157.43,13939.0,157.88,157.88,157.41,157.43,13939.0
2018-06-21 09:35:00,157.65,157.81,157.3,157.3,5556.0,157.65,157.81,157.3,157.3,5556.0
2018-06-21 09:40:00,157.37,157.38,156.82,156.98,9683.0,157.37,157.38,156.82,156.98,9683.0
2018-06-21 09:45:00,156.74,157.15,156.74,156.94,8261.0,156.74,157.15,156.74,156.94,8261.0
2018-06-21 09:50:00,156.89,157.08,156.51,156.56,13500.0,156.89,157.08,156.51,156.56,13500.0
2018-06-21 09:55:00,156.43,156.66,156.13,156.42,14421.0,156.43,156.66,156.13,156.42,14421.0
2018-06-21 10:00:00,156.29,156.68,156.22,156.63,8346.0,156.29,156.68,156.22,156.63,8346.0
2018-06-21 10:05:00,156.5,156.52,156.16,156.33,15107.0,156.5,156.52,156.16,156.33,15107.0
2018-06-21 10:10:00,156.34,156.75,156.34,156.59,4151.0,156.34,156.75,156.34,156.59,4151.0
2018-06-21 10:15:00,156.63,156.87,156.14,156.24,10886.0,156.63,156.87,156.14,156.24,10886.0
2018-06-21 10:20:00,156.15,156.33,155.82,155.97,12554.0,156.15,156.33,155.82,155.97,12554.0
2018-06-21 10:25:00,156.03,156.12,155.9,156.07,3497.0,156.03,156.12,155.9,156.07,3497.0
2018-06-21 10:30:00,156.08,156.25,155.82,156.01,8700.0,156.08,156.25,155.82,156.01,8700.0
2018-06-21 10:35:00,155.98,155.98,155.64,155.74,5792.0,155.98,155.98,155.64,155.74,5792.0
2018-06-21 10:40:00,155.67,155.92,155.58,155.92,11428.0,155.67,155.92,155.58,155.92,11428.0
2018-06-21 10:45:00,155.9,156.1,155.63,155.84,9900.0,155.9,156.1,155.63,155.84,9900.0
2018-06-21 10:50:00,155.88,155.99,155.83,155.99,3100.0,155.88,155.99,155.83,155.99,3100.0
2018-06-21 10:55:00,156.13,156.15,155.86,156.15,1300.0,156.13,156.15,155.86,156.15,1300.0
2018-06-21 11:00:00,156.1,156.33,156.0,156.22,4517.0,156.1,156.33,156.0,156.22,4517.0
2018-06-21 11:05:00,156.25,156.35,156.19,156.21,4230.0,156.25,156.35,156.19,156.21,4230.0
2018-06-21 11:10:00,156.22,156.35,156.06,156.35,2300.0,156.22,156.35,156.06,156.35,2300.0
2018-06-21 11:15:00,156.34,156.43,156.33,156.43,1200.0,156.34,156.43,156.33,156.43,1200.0
2018-06-21 11:20:00,156.45,156.47,156.21,156.21,4000.0,156.45,156.47,156.21,156.21,4000.0
2018-06-21 11:25:00,156.19,156.49,156.19,156.24,6300.0,156.19,156.49,156.19,156.24,6300.0
2018-06-21 11:30:00,156.31,156.6,156.31,156.6,1800.0,156.31,156.6,156.31,156.6,1800.0
2018-06-21 11:35:00,156.53,156.73,156.48,156.72,3770.0,156.53,156.73,156.48,156.72,3770.0
2018-06-21 11:40:00,156.73,156.78,156.54,156.78,3910.0,156.73,156.78,156.54,156.78,3910.0
2018-06-21 11:45:00,156.79,156.85,156.73,156.8,2216.0,156.79,156.85,156.73,156.8,2216.0
2018-06-21 11:50:00,156.86,157.06,156.86,157.0,6800.0,156.86,157.06,156.86,157.0,6800.0
2018-06-21 11:55:00,156.97,156.97,156.79,156.84,2900.0,156.97,156.97,156.79,156.84,2900.0
2018-06-21 12:00:00,156.8,156.8,156.45,156.54,2409.0,156.8,156.8,156.45,156.54,2409.0
2018-06-21 12:05:00,156.52,156.52,156.29,156.39,5400.0,156.52,156.52,156.29,156.39,5400.0
2018-06-21 12:10:00,156.43,156.48,156.37,156.39,6231.0,156.43,156.48,156.37,156.39,6231.0
2018-06-21 12:15:00,156.44,156.64,156.43,156.43,6551.0,156.44,156.64,156.43,156.43,6551.0
2018-06-21 12:20:00,156.47,156.5,156.34,156.34,6137.0,156.47,156.5,156.34,156.34,6137.0
2018-06-21 12:25:00,156.4,156.53,156.31,156.49,11715.0,156.4,156.53,156.31,156.49,11715.0
2018-06-21 12:30:00,156.48,156.52,156.34,156.34,4200.0,156.48,156.52,156.34,156.34,4200.0
2018-06-21 12:35:00,156.34,156.47,156.34,156.36,4608.0,156.34,156.47,156.34,156.36,4608.0
2018-06-21 12:40:00,156.3,156.6,156.28,156.59,4873.0,156.3,156.6,156.28,156.59,4873.0
2018-06-21 12:45:00,156.53,156.58,156.45,156.48,2332.0,156.53,156.58,156.45,156.48,2332.0
2018-06-21 12:50:00,156.51,156.68,156.49,156.62,5300.0,156.51,156.68,156.49,156.62,5300.0
2018-06-21 12:55:00,156.54,156.54,156.31,156.39,6101.0,156.54,156.54,156.31,156.39,6101.0
2018-06-21 13:00:00,156.35,156.65,156.35,156.52,3750.0,156.35,156.65,156.35,156.52,3750.0
2018-06-21 13:05:00,156.49,156.53,156.36,156.51,2300.0,156.49,156.53,156.36,156.51,2300.0
2018-06-21 13:10:00,156.65,156.74,156.65,156.74,1443.0,156.65,156.74,156.65,156.74,1443.0
2018-06-21 13:15:00,156.76,156.85,156.76,156.76,2400.0,156.76,156.85,156.76,156.76,2400.0
2018-06-21 13:20:00,156.8,156.94,156.72,156.9,2000.0,156.8,156.94,156.72,156.9,2000.0
2018-06-21 13:25:00,156.92,157.02,156.89,157.0,3020.0,156.92,157.02,156.89,157.0,3020.0
2018-06-21 13:30:00,156.97,157.15,156.63,156.68,5058.0,156.97,157.15,156.63,156.68,5058.0
2018-06-21 13:35:00,156.8,156.84,156.63,156.67,3352.0,156.8,156.84,156.63,156.67,3352.0
2018-06-21 13:40:00,156.58,156.95,156.58,156.78,5863.0,156.58,156.95,156.58,156.78,5863.0
2018-06-21 13:45:00,156.78,156.78,156.59,156.59,1900.0,156.78,156.78,156.59,156.59,1900.0
2018-06-21 13:50:00,156.58,156.74,156.45,156.68,12489.0,156.58,156.74,156.45,156.68,12489.0
2018-06-21 13:55:00,156.74,156.75,156.48,156.75,4246.0,156.74,156.75,156.48,156.75,4246.0
2018-06-21 14:00:00,156.75,156.89,156.6,156.62,6300.0,156.75,156.89,156.6,156.62,6300.0
2018-06-21 14:05:00,156.61,156.91,156.54,156.82,6248.0,156.61,156.91,156.54,156.82,6248.0
2018-06-21 14:10:00,156.82,156.83,156.56,156.68,5400.0,156.82,156.83,156.56,156.68,5400.0
2018-06-21 14:15:00,156.64,156.64,156.42,156.44,2200.0,156.64,156.64,156.42,156.44,2200.0
2018-06-21 14:20:00,156.41,156.49,156.27,156.28,6600.0,156.41,156.49,156.27,156.28,6600.0
2018-06-21 14:25:00,156.31,156.44,156.27,156.35,3846.0,156.31,156.44,156.27,156.35,3846.0
2018-06-21 14:30:00,156.39,156.51,156.38,156.48,4650.0,156.39,156.51,156.38,156.48,4650.0
2018-06-21 14:35:00,156.49,156.69,156.49,156.58,4200.0,156.49,156.69,156.49,156.58,4200.0
2018-06-21 14:40:00,156.59,156.59,156.42,156.58,3643.0,156.59,156.59,156.42,156.58,3643.0
2018-06-21 14:45:00,156.57,156.75,156.57,156.75,3000.0,156.57,156.75,156.57,156.75,3000.0
2018-06-21 14:50:00,156.73,156.73,156.6,156.64,3109.0,156.73,156.73,156.6,156.64,3109.0
2018-06-21 14:55:00,156.63,156.68,156.46,156.5,3308.0,156.63,156.68,156.46,156.5,3308.0
2018-06-21 15:00:00,156.47,156.71,156.45,156.68,3460.0,156.47,156.71,156.45,156.68,3460.0
2018-06-21 15:05:00,156.62,156.83,156.53,156.73,5350.0,156.62,156.83,156.53,156.73,5350.0
2018-06-21 15:10:00,156.69,156.71,156.52,156.71,3600.0,156.69,156.71,156.52,156.71,3600.0
2018-06-21 15:15:00,156.65,156.66,156.5,156.54,5813.0,156.65,156.66,156.5,156.54,5813.0
2018-06-21 15:20:00,156.52,156.63,156.23,156.54,8000.0,156.52,156.63,156.23,156.54,8000.0
2018-06-21 15:25:00,156.45,156.67,156.43,156.62,8100.0,156.45,156.67,156.43,156.62,8100.0
2018-06-21 15:30:00,156.64,156.65,156.33,156.41,6500.0,156.64,156.65,156.33,156.41,6500.0
2018-06-21 15:35:00,156.39,156.55,156.36,156.53,11252.0,156.39,156.55,156.36,156.53,11252.0
2018-06-21 15:40:00,156.5,156.54,156.34,156.4,7665.0,156.5,156.54,156.34,156.4,7665.0
2018-06-21 15:45:00,156.37,156.48,156.36,156.48,10285.0,156.37,156.48,156.36,156.48,10285.0
2018-06-21 15:50:00,156.42,156.69,156.28,156.52,30911.0,156.42,156.69,156.28,156.52,30911.0
2018-06-21 15:55:00,156.55,156.67,156.55,156.58,59322.0,156.55,156.67,156.55,156.58,59322.0
2018-06-22 09:30:00,157.09,157.43,156.36,156.36,10011.0,157.09,157.43,156.36,156.36,10011.0
2018-06-22 09:35:00,156.43,156.76,155.89,155.9,7250.0,156.43,156.76,155.89,155.9,7250.0
2018-06-22 09:40:00,156.05,156.32,155.76,155.99,6069.0,156.05,156.32,155.76,155.99,6069.0
2018-06-22 09:45:00,155.94,156.28,155.82,156.28,5600.0,155.94,156.28,155.82,156.28,5600.0
2018-06-22 09:50:00,156.23,156.53,156.05,156.44,5093.0,156.23,156.53,156.05,156.44,5093.0
2018-06-22 09:55:00,156.37,156.47,156.09,156.19,2867.0,156.37,156.47,156.09,156.19,2867.0
2018-06-22 10:00:00,156.0,156.38,155.82,156.18,6435.0,156.0,156.38,155.82,156.18,6435.0
2018-06-22 10:05:00,156.24,156.38,156.18,156.35,4300.0,156.24,156.38,156.18,156.35,4300.0
2018-06-22 10:10:00,156.31,156.5,156.28,156.49,3500.0,156.31,156.5,156.28,156.49,3500.0
2018-06-22 10:15:00,156.55,156.68,156.28,156.28,2511.0,156.55,156.68,156.28,156.28,2511.0
2018-06-22 10:20:00,156.06,156.32,155.96,156.16,5500.0,156.06,156.32,155.96,156.16,5500.0
2018-06-22 10:25:00,156.16,156.25,155.88,156.11,19200.0,156.16,156.25,155.88,156.11,19200.0
2018-06-22 10:30:00,156.02,156.21,155.99,156.21,7100.0,156.02,156.21,155.99,156.21,7100.0
2018-06-22 10:35:00,156.18,156.29,156.06,156.28,6558.0,156.18,156.29,156.06,156.28,6558.0
2018-06-22 10:40:00,156.22,156.53,156.22,156.5,2850.0,156.22,156.53,156.22,156.5,2850.0
2018-06-22 10:45:00,156.52,156.75,156.37,156.39,21551.0,156.52,156.75,156.37,156.39,21551.0
2018-06-22 10:50:00,156.39,156.68,156.39,156.67,4578.0,156.39,156.68,156.39,156.67,4578.0
2018-06-22 10:55:00,156.62,156.88,156.6,156.88,3401.0,156.62,156.88,156.6,156.88,3401.0
2018-06-22 11:00:00,156.82,157.03,156.8,157.03,6239.0,156.82,157.03,156.8,157.03,6239.0
2018-06-22 11:05:00,156.98,157.13,156.9,157.13,8072.0,156.98,157.13,156.9,157.13,8072.0
2018-06-22 11:10:00,157.1,157.35,156.99,157.27,10954.0,157.1,157.35,156.99,157.27,10954.0
2018-06-22 11:15:00,157.22,157.74,157.19,157.74,10405.0,157.22,157.74,157.19,157.74,10405.0
2018-06-22 11:20:00,157.74,157.93,157.49,157.72,18600.0,157.74,157.93,157.49,157.72,18600.0
2018-06-22 11:25:00,157.72,158.11,157.68,158.08,12900.0,157.72,158.11,157.68,158.08,12900.0
2018-06-22 11:30:00,158.08,158.11,157.69,157.86,10471.0,158.08,158.11,157.69,157.86,10471.0
2018-06-22 11:35:00,157.87,158.13,157.78,158.07,14582.0,157.87,158.13,157.78,158.07,14582.0
2018-06-22 11:40:00,158.03,158.75,157.96,158.7,12497.0,158.03,158.75,157.96,158.7,12497.0
2018-06-22 11:45:00,158.64,158.76,158.43,158.43,19593.0,158.64,158.76,158.43,158.43,19593.0
2018-06-22 11:50:00,158.45,158.63,158.24,158.25,8399.0,158.45,158.63,158.24,158.25,8399.0
2018-06-22 11:55:00,158.24,158.35,158.09,158.32,6588.0,158.24,158.35,158.09,158.32,6588.0
2018-06-22 12:00:00,158.36,158.36,157.95,157.96,5100.0,158.36,158.36,157.95,157.96,5100.0
2018-06-22 12:05:00,157.99,158.09,157.78,157.97,4514.0,157.99,158.09,157.78,157.97,4514.0
2018-06-22 12:10:00,158.0,158.0,157.88,157.95,5377.0,158.0,158.0,157.88,157.95,5377.0
2018-06-22 12:15:00,157.92,158.09,157.88,157.97,6585.0,157.92,158.09,157.88,157.97,6585.0
2018-06-22 12:20:00,157.92,158.35,157.81,158.28,24200.0,157.92,158.35,157.81,158.28,24200.0
2018-06-22 12:25:00,158.29,158.44,158.18,158.34,7511.0,158.29,158.44,158.18,158.34,7511.0
2018-06-22 12:30:00,158.34,158.35,157.95,158.03,8950.0,158.34,158.35,157.95,158.03,8950.0
2018-06-22 12:35:00,158.05,158.13,157.98,158.12,7890.0,158.05,158.13,157.98,158.12,7890.0
2018-06-22 12:40:00,158.11,158.39,158.1,158.36,5984.0,158.11,158.39,158.1,158.36,5984.0
2018-06-22 12:45:00,158.35,158.4,158.21,158.27,12946.0,158.35,158.4,158.21,158.27,12946.0
2018-06-22 12:50:00,158.31,158.5,158.24,158.25,9793.0,158.31,158.5,158.24,158.25,9793.0
2018-06-22 12:55:00,158.2,158.55,158.14,158.53,7709.0,158.2,158.55,158.14,158.53,7709.0
2018-06-22 13:00:00,158.55,158.73,158.5,158.62,7763.0,158.55,158.73,158.5,158.62,7763.0
2018-06-22 13:05:00,158.65,158.83,158.64,158.77,4230.0,158.65,158.83,158.64,158.77,4230.0
2018-06-22 13:10:00,158.72,158.75,158.62,158.62,4300.0,158.72,158.75,158.62,158.62,4300.0
2018-06-22 13:15:00,158.67,158.89,158.63,158.89,11923.0,158.67,158.89,158.63,158.89,11923.0
2018-06-22 13:20:00,158.77,158.95,158.69,158.69,21420.0,158.77,158.95,158.69,158.69,21420.0
2018-06-22 13:25:00,158.65,158.94,158.62,158.64,8572.0,158.65,158.94,158.62,158.64,8572.0
2018-06-22 13:30:00,158.67,158.87,158.57,158.78,11057.0,158.67,158.87,158.57,158.78,11057.0
2018-06-22 13:35:00,158.81,158.83,158.6,158.81,12640.0,158.81,158.83,158.6,158.81,12640.0
2018-06-22 13:40:00,158.77,159.12,158.63,158.72,24141.0,158.77,159.12,158.63,158.72,24141.0
2018-06-22 13:45:00,158.71,159.09,158.7,158.92,17100.0,158.71,159.09,158.7,158.92,17100.0
2018-06-22 13:50:00,158.97,159.42,158.88,159.35,15849.0,158.97,159.42,158.88,159.35,15849.0
2018-06-22 13:55:00,159.35,159.38,158.96,158.99,14469.0,159.35,159.38,158.96,158.99,14469.0
2018-06-22 14:00:00,158.99,159.5,158.95,159.23,10555.0,158.99,159.5,158.95,159.23,10555.0
2018-06-22 14:05:00,159.13,159.62,159.07,159.35,12754.0,159.13,159.62,159.07,159.35,12754.0
2018-06-22 14:10:00,159.37,159.39,159.19,159.3,6981.0,159.37,159.39,159.19,159.3,6981.0
2018-06-22 14:15:00,159.24,159.56,159.1,159.13,18862.0,159.24,159.56,159.1,159.13,18862.0
2018-06-22 14:20:00,159.14,159.33,159.02,159.08,16912.0,159.14,159.33,159.02,159.08,16912.0
2018-06-22 14:25:00,159.11,159.32,159.03,159.31,12373.0,159.11,159.32,159.03,159.31,12373.0
2018-06-22 14:30:00,159.32,159.44,159.09,159.15,18158.0,159.32,159.44,159.09,159.15,18158.0
2018-06-22 14:35:00,159.19,159.56,159.14,159.56,15040.0,159.19,159.56,159.14,159.56,15040.0
2018-06-22 14:40:00,159.59,160.0,159.59,159.9,22494.0,159.59,160.0,159.59,159.9,22494.0
2018-06-22 14:45:00,159.94,160.0,159.72,159.79,47547.0,159.94,160.0,159.72,159.79,47547.0
2018-06-22 14:50:00,159.83,160.0,159.78,159.89,22554.0,159.83,160.0,159.78,159.89,22554.0
2018-06-22 14:55:00,159.91,159.99,159.84,159.9,16130.0,159.91,159.99,159.84,159.9,16130.0
2018-06-22 15:00:00,159.93,159.99,159.84,159.88,28497.0,159.93,159.99,159.84,159.88,28497.0
2018-06-22 15:05:00,159.88,159.95,159.81,159.92,24688.0,159.88,159.95,159.81,159.92,24688.0
2018-06-22 15:10:00,159.91,160.27,159.82,160.13,155856.0,159.91,160.27,159.82,160.13,155856.0
2018-06-22 15:15:00,160.13,160.28,160.04,160.04,28607.0,160.13,160.28,160.04,160.04,28607.0
2018-06-22 15:20:00,160.05,160.16,159.9,159.98,33690.0,160.05,160.16,159.9,159.98,33690.0
2018-06-22 15:25:00,159.98,160.08,159.64,159.76,28812.0,159.98,160.08,159.64,159.76,28812.0
2018-06-22 15:30:00,159.72,159.93,159.65,159.83,27690.0,159.72,159.93,159.65,159.83,27690.0
2018-06-22 15:35:00,159.8,160.03,159.53,159.55,26527.0,159.8,160.03,159.53,159.55,26527.0
2018-06-22 15:40:00,159.52,159.65,159.35,159.49,32426.0,159.52,159.65,159.35,159.49,32426.0
2018-06-22 15:45:00,159.49,159.69,159.48,159.59,34868.0,159.49,159.69,159.48,159.59,34868.0
2018-06-22 15:50:00,159.61,160.09,159.55,159.67,66137.0,159.61,160.09,159.55,159.67,66137.0
2018-06-22 15:55:00,159.66,159.67,158.96,159.18,134412.0,159.66,159.67,158.96,159.18,134412.0
2018-06-25 09:30:00,158.69,159.95,158.35,159.93,30402.0,158.69,159.95,158.35,159.93,30402.0
2018-06-25 09:35:00,159.5,159.88,158.27,158.59,14798.0,159.5,159.88,158.27,158.59,14798.0
2018-06-25 09:40:00,158.31,159.17,158.05,158.46,35074.0,158.31,159.17,158.05,158.46,35074.0
2018-06-25 09:45:00,158.62,159.73,158.34,159.73,37300.0,158.62,159.73,158.34,159.73,37300.0
2018-06-25 09:50:00,159.67,160.17,159.08,159.82,48713.0,159.67,160.17,159.08,159.82,48713.0
2018-06-25 09:55:00,159.77,159.8,159.24,159.48,13368.0,159.77,159.8,159.24,159.48,13368.0
2018-06-25 10:00:00,159.49,159.49,158.4,158.44,11604.0,159.49,159.49,158.4,158.44,11604.0
2018-06-25 10:05:00,158.42,158.73,158.21,158.48,15082.0,158.42,158.73,158.21,158.48,15082.0
2018-06-25 10:10:00,158.56,158.59,157.73,157.92,12804.0,158.56,158.59,157.73,157.92,12804.0
2018-06-25 10:15:00,157.8,158.05,157.67,158.0,14543.0,157.8,158.05,157.67,158.0,14543.0
2018-06-25 10:20:00,158.0,158.2,157.88,158.03,7950.0,158.0,158.2,157.88,158.03,7950.0
2018-06-25 10:25:00,157.96,158.39,157.87,158.23,9647.0,157.96,158.39,157.87,158.23,9647.0
2018-06-25 10:30:00,158.23,158.23,157.95,158.12,9526.0,158.23,158.23,157.95,158.12,9526.0
2018-06-25 10:35:00,158.16,158.21,157.89,157.89,3900.0,158.16,158.21,157.89,157.89,3900.0
2018-06-25 10:40:00,157.86,157.94,157.53,157.93,10751.0,157.86,157.94,157.53,157.93,10751.0
2018-06-25 10:45:00,157.81,157.83,157.48,157.51,10970.0,157.81,157.83,157.48,157.51,10970.0
2018-06-25 10:50:00,157.4,157.45,157.22,157.25,8530.0,157.4,157.45,157.22,157.25,8530.0
2018-06-25 10:55:00,157.12,157.2,156.65,156.83,12134.0,157.12,157.2,156.65,156.83,12134.0
2018-06-25 11:00:00,156.75,157.09,156.53,156.55,22315.0,156.75,157.09,156.53,156.55,22315.0
2018-06-25 11:05:00,156.48,156.85,156.43,156.85,5610.0,156.48,156.85,156.43,156.85,5610.0
2018-06-25 11:10:00,156.84,157.18,156.76,156.77,7356.0,156.84,157.18,156.76,156.77,7356.0
2018-06-25 11:15:00,156.81,156.86,156.62,156.75,5525.0,156.81,156.86,156.62,156.75,5525.0
2018-06-25 11:20:00,156.63,156.74,156.56,156.58,6475.0,156.63,156.74,156.56,156.58,6475.0
2018-06-25 11:25:00,156.5,156.69,156.48,156.48,5286.0,156.5,156.69,156.48,156.48,5286.0
2018-06-25 11:30:00,156.5,156.6,156.22,156.45,10002.0,156.5,156.6,156.22,156.45,10002.0
2018-06-25 11:35:00,156.48,156.56,156.29,156.3,4100.0,156.48,156.56,156.29,156.3,4100.0
2018-06-25 11:40:00,156.24,156.76,156.24,156.53,7400.0,156.24,156.76,156.24,156.53,7400.0
2018-06-25 11:45:00,156.5,156.7,156.31,156.64,11757.0,156.5,156.7,156.31,156.64,11757.0
2018-06-25 11:50:00,156.62,156.63,156.42,156.5,5568.0,156.62,156.63,156.42,156.5,5568.0
2018-06-25 11:55:00,156.52,156.7,156.47,156.64,4700.0,156.52,156.7,156.47,156.64,4700.0
2018-06-25 12:00:00,156.6,156.62,156.25,156.44,13342.0,156.6,156.62,156.25,156.44,13342.0
2018-06-25 12:05:00,156.44,156.44,155.86,155.93,20530.0,156.44,156.44,155.86,155.93,20530.0
2018-06-25 12:10:00,155.97,155.99,155.56,155.94,19204.0,155.97,155.99,155.56,155.94,19204.0
2018-06-25 12:15:00,155.92,156.08,155.87,156.05,14566.0,155.92,156.08,155.87,156.05,14566.0
2018-06-25 12:20:00,156.02,156.12,155.7,156.06,12290.0,156.02,156.12,155.7,156.06,12290.0
2018-06-25 12:25:00,156.12,156.14,155.65,155.69,6300.0,156.12,156.14,155.65,155.69,6300.0
2018-06-25 12:30:00,155.76,155.79,155.34,155.4,10869.0,155.76,155.79,155.34,155.4,10869.0
2018-06-25 12:35:00,155.39,155.43,155.1,155.23,6327.0,155.39,155.43,155.1,155.23,6327.0
2018-06-25 12:40:00,155.28,155.51,155.2,155.32,6340.0,155.28,155.51,155.2,155.32,6340.0
2018-06-25 12:45:00,155.31,155.31,155.03,155.05,6375.0,155.31,155.31,155.03,155.05,6375.0
2018-06-25 12:50:00,155.06,155.23,155.0,155.11,10308.0,155.06,155.23,155.0,155.11,10308.0
2018-06-25 12:55:00,155.12,155.44,155.11,155.44,13398.0,155.12,155.44,155.11,155.44,13398.0
2018-06-25 13:00:00,155.41,155.41,154.83,154.91,7804.0,155.41,155.41,154.83,154.91,7804.0
2018-06-25 13:05:00,154.95,154.99,154.69,154.84,7850.0,154.95,154.99,154.69,154.84,7850.0
2018-06-25 13:10:00,154.8,154.86,154.67,154.67,5200.0,154.8,154.86,154.67,154.67,5200.0
2018-06-25 13:15:00,154.64,154.79,154.46,154.54,9300.0,154.64,154.79,154.46,154.54,9300.0
2018-06-25 13:20:00,154.55,154.68,154.19,154.34,20830.0,154.55,154.68,154.19,154.34,20830.0
2018-06-25 13:25:00,154.39,154.51,154.23,154.26,8093.0,154.39,154.51,154.23,154.26,8093.0
2018-06-25 13:30:00,154.3,154.63,154.3,154.63,4450.0,154.3,154.63,154.3,154.63,4450.0
2018-06-25 13:35:00,154.55,154.73,154.55,154.65,3950.0,154.55,154.73,154.55,154.65,3950.0
2018-06-25 13:40:00,154.64,155.01,154.6,155.0,8743.0,154.64,155.01,154.6,155.0,8743.0
2018-06-25 13:45:00,155.0,155.02,154.76,154.81,9605.0,155.0,155.02,154.76,154.81,9605.0
2018-06-25 13:50:00,154.89,154.89,154.52,154.54,7049.0,154.89,154.89,154.52,154.54,7049.0
2018-06-25 13:55:00,154.58,154.58,154.27,154.27,8246.0,154.58,154.58,154.27,154.27,8246.0
2018-06-25 14:00:00,154.23,154.24,153.94,153.95,13714.0,154.23,154.24,153.94,153.95,13714.0
2018-06-25 14:05:00,154.0,154.17,153.88,153.92,10830.0,154.0,154.17,153.88,153.92,10830.0
2018-06-25 14:10:00,153.92,154.16,153.88,153.88,9424.0,153.92,154.16,153.88,153.88,9424.0
2018-06-25 14:15:00,153.95,154.01,153.68,153.81,9800.0,153.95,154.01,153.68,153.81,9800.0
2018-06-25 14:20:00,153.81,153.81,153.5,153.54,8300.0,153.81,153.81,153.5,153.54,8300.0
2018-06-25 14:25:00,153.53,153.84,153.53,153.81,7600.0,153.53,153.84,153.53,153.81,7600.0
2018-06-25 14:30:00,153.91,153.91,153.42,153.55,11704.0,153.91,153.91,153.42,153.55,11704.0
2018-06-25 14:35:00,153.58,153.65,153.44,153.44,10812.0,153.58,153.65,153.44,153.44,10812.0
2018-06-25 14:40:00,153.4,153.43,153.23,153.37,5600.0,153.4,153.43,153.23,153.37,5600.0
2018-06-25 14:45:00,153.36,153.42,153.22,153.23,5950.0,153.36,153.42,153.22,153.23,5950.0
2018-06-25 14:50:00,153.24,153.29,152.94,152.97,10724.0,153.24,153.29,152.94,152.97,10724.0
2018-06-25 14:55:00,152.91,153.34,152.91,153.29,8600.0,152.91,153.34,152.91,153.29,8600.0
2018-06-25 15:00:00,153.27,153.4,153.18,153.37,9976.0,153.27,153.4,153.18,153.37,9976.0
2018-06-25 15:05:00,153.32,153.37,153.17,153.35,6010.0,153.32,153.37,153.17,153.35,6010.0
2018-06-25 15:10:00,153.31,153.62,153.28,153.36,6007.0,153.31,153.62,153.28,153.36,6007.0
2018-06-25 15:15:00,153.32,153.82,153.29,153.82,6242.0,153.32,153.82,153.29,153.82,6242.0
2018-06-25 15:20:00,153.83,153.87,153.71,153.81,7800.0,153.83,153.87,153.71,153.81,7800.0
2018-06-25 15:25:00,153.79,154.19,153.74,154.0,29582.0,153.79,154.19,153.74,154.0,29582.0
2018-06-25 15:30:00,153.98,154.46,153.93,154.41,35448.0,153.98,154.46,153.93,154.41,35448.0
2018-06-25 15:35:00,154.43,155.11,154.43,155.05,37565.0,154.43,155.11,154.43,155.05,37565.0
2018-06-25 15:40:00,155.01,155.27,154.91,155.06,21110.0,155.01,155.27,154.91,155.06,21110.0
2018-06-25 15:45:00,155.09,155.11,154.68,154.82,22723.0,155.09,155.11,154.68,154.82,22723.0
2018-06-25 15:50:00,154.78,155.15,154.7,155.07,31845.0,154.78,155.15,154.7,155.07,31845.0
2018-06-25 15:55:00,155.07,155.19,154.72,154.82,98282.0,155.07,155.19,154.72,154.82,98282.0
2018-06-26 09:30:00,154.41,155.5,153.78,153.83,21761.0,154.41,155.5,153.78,153.83,21761.0
2018-06-26 09:35:00,153.81,153.91,153.53,153.58,3503.0,153.81,153.91,153.53,153.58,3503.0
2018-06-26 09:40:00,153.58,154.35,153.58,154.22,4900.0,153.58,154.35,153.58,154.22,4900.0
2018-06-26 09:45:00,154.18,154.18,153.09,153.09,16489.0,154.18,154.18,153.09,153.09,16489.0
2018-06-26 09:50:00,153.1,153.19,152.67,152.85,6233.0,153.1,153.19,152.67,152.85,6233.0
2018-06-26 09:55:00,152.71,153.23,152.71,152.79,5800.0,152.71,153.23,152.71,152.79,5800.0
2018-06-26 10:00:00,152.86,153.17,152.86,153.06,13140.0,152.86,153.17,152.86,153.06,13140.0
2018-06-26 10:05:00,153.04,153.09,152.34,152.57,15440.0,153.04,153.09,152.34,152.57,15440.0
2018-06-26 10:10:00,152.48,152.48,151.68,151.97,13009.0,152.48,152.48,151.68,151.97,13009.0
2018-06-26 10:15:00,152.03,152.15,151.8,152.08,22731.0,152.03,152.15,151.8,152.08,22731.0
2018-06-26 10:20:00,152.1,152.12,151.58,151.68,22287.0,152.1,152.12,151.58,151.68,22287.0
2018-06-26 10:25:00,151.6,152.06,151.41,151.41,25668.0,151.6,152.06,151.41,151.41,25668.0
2018-06-26 10:30:00,151.43,151.54,151.17,151.18,22243.0,151.43,151.54,151.17,151.18,22243.0
2018-06-26 10:35:00,151.1,151.4,151.01,151.26,15550.0,151.1,151.4,151.01,151.26,15550.0
2018-06-26 10:40:00,151.25,151.37,151.17,151.29,23835.0,151.25,151.37,151.17,151.29,23835.0
2018-06-26 10:45:00,151.32,151.56,151.17,151.52,15718.0,151.32,151.56,151.17,151.52,15718.0
2018-06-26 10:50:00,151.53,151.78,151.48,151.58,29905.0,151.53,151.78,151.48,151.58,29905.0
2018-06-26 10:55:00,151.62,151.67,151.31,151.41,15605.0,151.62,151.67,151.31,151.41,15605.0
2018-06-26 11:00:00,151.34,151.76,151.34,151.74,11475.0,151.34,151.76,151.34,151.74,11475.0
2018-06-26 11:05:00,151.74,151.77,151.52,151.67,12474.0,151.74,151.77,151.52,151.67,12474.0
2018-06-26 11:10:00,151.67,151.98,151.62,151.84,23268.0,151.67,151.98,151.62,151.84,23268.0
2018-06-26 11:15:00,151.87,151.96,151.79,151.83,4800.0,151.87,151.96,151.79,151.83,4800.0
2018-06-26 11:20:00,151.82,151.97,151.72,151.72,5407.0,151.82,151.97,151.72,151.72,5407.0
2018-06-26 11:25:00,151.61,151.63,151.41,151.44,5466.0,151.61,151.63,151.41,151.44,5466.0
2018-06-26 11:30:00,151.43,151.5,151.34,151.45,5768.0,151.43,151.5,151.34,151.45,5768.0
2018-06-26 11:35:00,151.48,151.76,151.45,151.73,4700.0,151.48,151.76,151.45,151.73,4700.0
2018-06-26 11:40:00,151.74,151.78,151.42,151.55,8600.0,151.74,151.78,151.42,151.55,8600.0
2018-06-26 11:45:00,151.62,151.89,151.62,151.81,10600.0,151.62,151.89,151.62,151.81,10600.0
2018-06-26 11:50:00,151.8,151.81,151.58,151.73,7300.0,151.8,151.81,151.58,151.73,7300.0
2018-06-26 11:55:00,151.76,151.97,151.69,151.96,14674.0,151.76,151.97,151.69,151.96,14674.0
2018-06-26 12:00:00,151.94,152.39,151.94,152.39,6149.0,151.94,152.39,151.94,152.39,6149.0
2018-06-26 12:05:00,152.39,152.61,152.34,152.6,10000.0,152.39,152.61,152.34,152.6,10000.0
2018-06-26 12:10:00,152.64,152.92,152.6,152.85,8350.0,152.64,152.92,152.6,152.85,8350.0
2018-06-26 12:15:00,152.87,152.92,152.48,152.51,14000.0,152.87,152.92,152.48,152.51,14000.0
2018-06-26 12:20:00,152.51,152.68,152.51,152.61,5499.0,152.51,152.68,152.51,152.61,5499.0
2018-06-26 12:25:00,152.56,152.56,152.41,152.44,8122.0,152.56,152.56,152.41,152.44,8122.0
2018-06-26 12:30:00,152.45,152.46,152.25,152.26,11306.0,152.45,152.46,152.25,152.26,11306.0
2018-06-26 12:35:00,152.27,152.31,152.2,152.27,6907.0,152.27,152.31,152.2,152.27,6907.0
2018-06-26 12:40:00,152.26,152.26,151.97,152.03,9062.0,152.26,152.26,151.97,152.03,9062.0
2018-06-26 12:45:00,152.02,152.14,151.92,152.14,5533.0,152.02,152.14,151.92,152.14,5533.0
2018-06-26 12:50:00,152.16,152.32,152.07,152.32,3200.0,152.16,152.32,152.07,152.32,3200.0
2018-06-26 12:55:00,152.37,152.42,152.17,152.38,9065.0,152.37,152.42,152.17,152.38,9065.0
2018-06-26 13:00:00,152.32,152.39,152.29,152.31,2582.0,152.32,152.39,152.29,152.31,2582.0
2018-06-26 13:05:00,152.38,152.57,152.38,152.48,6000.0,152.38,152.57,152.38,152.48,6000.0
2018-06-26 13:10:00,152.44,152.57,152.44,152.5,7562.0,152.44,152.57,152.44,152.5,7562.0
2018-06-26 13:15:00,152.49,152.56,152.4,152.48,8381.0,152.49,152.56,152.4,152.48,8381.0
2018-06-26 13:20:00,152.49,152.52,152.37,152.37,7200.0,152.49,152.52,152.37,152.37,7200.0
2018-06-26 13:25:00,152.37,152.37,152.18,152.18,4200.0,152.37,152.37,152.18,152.18,4200.0
2018-06-26 13:30:00,152.17,152.21,152.02,152.02,4796.0,152.17,152.21,152.02,152.02,4796.0
2018-06-26 13:35:00,152.01,152.31,152.01,152.25,4300.0,152.01,152.31,152.01,152.25,4300.0
2018-06-26 13:40:00,152.23,152.31,152.16,152.28,5571.0,152.23,152.31,152.16,152.28,5571.0
2018-06-26 13:45:00,152.27,152.32,152.14,152.27,5939.0,152.27,152.32,152.14,152.27,5939.0
2018-06-26 13:50:00,152.27,152.42,152.06,152.09,5148.0,152.27,152.42,152.06,152.09,5148.0
2018-06-26 13:55:00,152.07,152.15,151.89,152.14,74607.0,152.07,152.15,151.89,152.14,74607.0
2018-06-26 14:00:00,152.23,152.57,152.2,152.33,15067.0,152.23,152.57,152.2,152.33,15067.0
2018-06-26 14:05:00,152.35,152.35,152.08,152.15,6300.0,152.35,152.35,152.08,152.15,6300.0
2018-06-26 14:10:00,152.17,152.2,151.99,152.04,6401.0,152.17,152.2,151.99,152.04,6401.0
2018-06-26 14:15:00,152.04,152.04,151.85,151.85,6122.0,152.04,152.04,151.85,151.85,6122.0
2018-06-26 14:20:00,151.92,152.14,151.83,152.02,10737.0,151.92,152.14,151.83,152.02,10737.0
2018-06-26 14:25:00,152.02,152.19,151.98,152.18,6100.0,152.02,152.19,151.98,152.18,6100.0
2018-06-26 14:30:00,152.19,152.32,152.03,152.32,14206.0,152.19,152.32,152.03,152.32,14206.0
2018-06-26 14:35:00,152.3,152.5,152.26,152.5,5300.0,152.3,152.5,152.26,152.5,5300.0
2018-06-26 14:40:00,152.5,152.5,152.27,152.3,8085.0,152.5,152.5,152.27,152.3,8085.0
2018-06-26 14:45:00,152.3,152.42,152.17,152.25,7300.0,152.3,152.42,152.17,152.25,7300.0
2018-06-26 14:50:00,152.24,152.46,152.23,152.3,10874.0,152.24,152.46,152.23,152.3,10874.0
2018-06-26 14:55:00,152.28,152.38,152.27,152.38,8688.0,152.28,152.38,152.27,152.38,8688.0
2018-06-26 15:00:00,152.34,152.36,152.01,152.01,17541.0,152.34,152.36,152.01,152.01,17541.0
2018-06-26 15:05:00,151.98,152.05,151.92,151.96,19589.0,151.98,152.05,151.92,151.96,19589.0
2018-06-26 15:10:00,151.98,152.08,151.96,151.98,12472.0,151.98,152.08,151.96,151.98,12472.0
2018-06-26 15:15:00,151.98,152.03,151.93,152.01,7248.0,151.98,152.03,151.93,152.01,7248.0
2018-06-26 15:20:00,151.99,152.06,151.91,152.06,12135.0,151.99,152.06,151.91,152.06,12135.0
2018-06-26 15:25:00,152.06,152.1,152.01,152.04,15575.0,152.06,152.1,152.01,152.04,15575.0
2018-06-26 15:30:00,152.08,152.33,152.05,152.31,10124.0,152.08,152.33,152.05,152.31,10124.0
2018-06-26 15:35:00,152.31,152.31,152.03,152.03,13838.0,152.31,152.31,152.03,152.03,13838.0
2018-06-26 15:40:00,152.03,152.07,151.89,151.97,12838.0,152.03,152.07,151.89,151.97,12838.0
2018-06-26 15:45:00,151.94,151.95,151.65,151.65,26500.0,151.94,151.95,151.65,151.65,26500.0
2018-06-26 15:50:00,151.63,151.63,151.06,151.49,79740.0,151.63,151.63,151.06,151.49,79740.0
2018-06-26 15:55:00,151.5,151.65,151.37,151.54,138409.0,151.5,151.65,151.37,151.54,138409.0
2018-06-27 09:30:00,151.76,151.9,150.84,151.39,41787.0,151.76,151.9,150.84,151.39,41787.0
2018-06-27 09:35:00,151.28,151.73,150.56,150.56,18322.0,151.28,151.73,150.56,150.56,18322.0
2018-06-27 09:40:00,150.66,150.71,150.17,150.56,23939.0,150.66,150.71,150.17,150.56,23939.0
2018-06-27 09:45:00,150.6,151.09,150.55,150.59,23125.0,150.6,151.09,150.55,150.59,23125.0
2018-06-27 09:50:00,150.55,150.91,150.37,150.91,20464.0,150.55,150.91,150.37,150.91,20464.0
2018-06-27 09:55:00,150.94,151.19,150.85,151.01,24532.0,150.94,151.19,150.85,151.01,24532.0
2018-06-27 10:00:00,150.96,151.33,150.86,151.23,20204.0,150.96,151.33,150.86,151.23,20204.0
2018-06-27 10:05:00,151.23,151.25,150.59,150.87,28235.0,151.23,151.25,150.59,150.87,28235.0
2018-06-27 10:10:00,150.81,151.06,150.74,150.74,24549.0,150.81,151.06,150.74,150.74,24549.0
2018-06-27 10:15:00,150.69,150.93,150.58,150.62,13570.0,150.69,150.93,150.58,150.62,13570.0
2018-06-27 10:20:00,150.53,150.89,150.5,150.57,16717.0,150.53,150.89,150.5,150.57,16717.0
2018-06-27 10:25:00,150.57,150.97,150.45,150.93,13980.0,150.57,150.97,150.45,150.93,13980.0
2018-06-27 10:30:00,150.95,151.05,150.75,150.8,15742.0,150.95,151.05,150.75,150.8,15742.0
2018-06-27 10:35:00,150.8,151.14,150.79,150.94,13744.0,150.8,151.14,150.79,150.94,13744.0
2018-06-27 10:40:00,150.99,151.1,150.91,151.07,19602.0,150.99,151.1,150.91,151.07,19602.0
2018-06-27 10:45:00,151.03,151.29,150.94,151.02,19411.0,151.03,151.29,150.94,151.02,19411.0
2018-06-27 10:50:00,151.02,151.08,150.92,151.0,11193.0,151.02,151.08,150.92,151.0,11193.0
2018-06-27 10:55:00,150.96,151.01,150.72,150.9,9630.0,150.96,151.01,150.72,150.9,9630.0
2018-06-27 11:00:00,150.88,150.88,150.6,150.66,13712.0,150.88,150.88,150.6,150.66,13712.0
2018-06-27 11:05:00,150.63,150.64,150.2,150.42,18370.0,150.63,150.64,150.2,150.42,18370.0
2018-06-27 11:10:00,150.44,150.62,150.21,150.57,20131.0,150.44,150.62,150.21,150.57,20131.0
2018-06-27 11:15:00,150.52,150.66,150.29,150.46,18218.0,150.52,150.66,150.29,150.46,18218.0
2018-06-27 11:20:00,150.55,150.55,150.01,150.13,17693.0,150.55,150.55,150.01,150.13,17693.0
2018-06-27 11:25:00,150.13,150.22,149.84,149.87,11820.0,150.13,150.22,149.84,149.87,11820.0
2018-06-27 11:30:00,149.78,149.91,149.7,149.76,12980.0,149.78,149.91,149.7,149.76,12980.0
2018-06-27 11:35:00,149.75,149.88,149.58,149.69,16010.0,149.75,149.88,149.58,149.69,16010.0
2018-06-27 11:40:00,149.63,149.8,149.58,149.73,11442.0,149.63,149.8,149.58,149.73,11442.0
2018-06-27 11:45:00,149.72,150.08,149.71,150.01,21505.0,149.72,150.08,149.71,150.01,21505.0
2018-06-27 11:50:00,149.97,149.98,149.77,149.89,9200.0,149.97,149.98,149.77,149.89,9200.0
2018-06-27 11:55:00,149.9,149.93,149.55,149.57,21802.0,149.9,149.93,149.55,149.57,21802.0
2018-06-27 12:00:00,149.55,149.99,149.5,149.92,12990.0,149.55,149.99,149.5,149.92,12990.0
2018-06-27 12:05:00,149.92,150.01,149.82,149.84,13505.0,149.92,150.01,149.82,149.84,13505.0
2018-06-27 12:10:00,149.87,150.01,149.67,149.87,13200.0,149.87,150.01,149.67,149.87,13200.0
2018-06-27 12:15:00,149.92,150.12,149.88,150.02,12799.0,149.92,150.12,149.88,150.02,12799.0
2018-06-27 12:20:00,150.02,150.02,149.75,149.83,9074.0,150.02,150.02,149.75,149.83,9074.0
2018-06-27 12:25:00,149.84,149.91,149.7,149.72,5500.0,149.84,149.91,149.7,149.72,5500.0
2018-06-27 12:30:00,149.73,149.73,149.4,149.42,10033.0,149.73,149.73,149.4,149.42,10033.0
2018-06-27 12:35:00,149.4,149.41,149.26,149.36,9962.0,149.4,149.41,149.26,149.36,9962.0
2018-06-27 12:40:00,149.33,149.36,149.16,149.21,10368.0,149.33,149.36,149.16,149.21,10368.0
2018-06-27 12:45:00,149.14,149.2,149.03,149.17,10400.0,149.14,149.2,149.03,149.17,10400.0
2018-06-27 12:50:00,149.2,149.39,149.0,149.03,15729.0,149.2,149.39,149.0,149.03,15729.0
2018-06-27 12:55:00,148.98,149.26,148.63,148.69,14753.0,148.98,149.26,148.63,148.69,14753.0
2018-06-27 13:00:00,148.7,149.04,148.64,148.94,9733.0,148.7,149.04,148.64,148.94,9733.0
2018-06-27 13:05:00,148.89,148.92,148.52,148.55,13704.0,148.89,148.92,148.52,148.55,13704.0
2018-06-27 13:10:00,148.59,148.64,148.16,148.19,17426.0,148.59,148.64,148.16,148.19,17426.0
2018-06-27 13:15:00,148.12,148.29,147.73,147.8,26347.0,148.12,148.29,147.73,147.8,26347.0
2018-06-27 13:20:00,147.81,148.21,147.77,147.95,16776.0,147.81,148.21,147.77,147.95,16776.0
2018-06-27 13:25:00,148.02,148.02,147.81,147.84,9623.0,148.02,148.02,147.81,147.84,9623.0
2018-06-27 13:30:00,147.84,148.04,147.67,148.02,14654.0,147.84,148.04,147.67,148.02,14654.0
2018-06-27 13:35:00,148.04,148.13,147.83,147.91,15100.0,148.04,148.13,147.83,147.91,15100.0
2018-06-27 13:40:00,147.9,148.1,147.83,147.87,19875.0,147.9,148.1,147.83,147.87,19875.0
2018-06-27 13:45:00,147.87,148.07,147.5,147.58,15033.0,147.87,148.07,147.5,147.58,15033.0
2018-06-27 13:50:00,147.53,147.85,147.47,147.81,9930.0,147.53,147.85,147.47,147.81,9930.0
2018-06-27 13:55:00,147.8,147.92,147.59,147.83,7959.0,147.8,147.92,147.59,147.83,7959.0
2018-06-27 14:00:00,147.77,148.12,147.7,148.03,18841.0,147.77,148.12,147.7,148.03,18841.0
2018-06-27 14:05:00,148.03,148.07,147.72,147.74,12890.0,148.03,148.07,147.72,147.74,12890.0
2018-06-27 14:10:00,147.77,147.91,147.59,147.91,8158.0,147.77,147.91,147.59,147.91,8158.0
2018-06-27 14:15:00,147.92,148.23,147.79,148.15,14858.0,147.92,148.23,147.79,148.15,14858.0
2018-06-27 14:20:00,148.13,148.19,148.01,148.12,16303.0,148.13,148.19,148.01,148.12,16303.0
2018-06-27 14:25:00,148.14,148.25,148.05,148.07,14025.0,148.14,148.25,148.05,148.07,14025.0
2018-06-27 14:30:00,148.02,148.19,148.01,148.04,8880.0,148.02,148.19,148.01,148.04,8880.0
2018-06-27 14:35:00,148.08,148.45,148.05,148.34,19485.0,148.08,148.45,148.05,148.34,19485.0
2018-06-27 14:40:00,148.37,148.42,148.16,148.23,12100.0,148.37,148.42,148.16,148.23,12100.0
2018-06-27 14:45:00,148.24,148.44,148.24,148.39,10536.0,148.24,148.44,148.24,148.39,10536.0
2018-06-27 14:50:00,148.4,148.4,148.01,148.01,7460.0,148.4,148.4,148.01,148.01,7460.0
2018-06-27 14:55:00,148.01,148.04,147.7,147.74,22015.0,148.01,148.04,147.7,147.74,22015.0
2018-06-27 15:00:00,147.71,147.94,147.68,147.89,19156.0,147.71,147.94,147.68,147.89,19156.0
2018-06-27 15:05:00,147.89,147.99,147.53,147.53,10494.0,147.89,147.99,147.53,147.53,10494.0
2018-06-27 15:10:00,147.52,147.73,147.39,147.47,14393.0,147.52,147.73,147.39,147.47,14393.0
2018-06-27 15:15:00,147.39,147.59,147.22,147.47,19370.0,147.39,147.59,147.22,147.47,19370.0
2018-06-27 15:20:00,147.51,148.15,147.5,148.14,25647.0,147.51,148.15,147.5,148.14,25647.0
2018-06-27 15:25:00,148.15,148.64,147.85,148.57,23622.0,148.15,148.64,147.85,148.57,23622.0
2018-06-27 15:30:00,148.57,148.77,148.36,148.42,36888.0,148.57,148.77,148.36,148.42,36888.0
2018-06-27 15:35:00,148.42,148.43,148.28,148.37,27498.0,148.42,148.43,148.28,148.37,27498.0
2018-06-27 15:40:00,148.38,148.58,148.33,148.34,26147.0,148.38,148.58,148.33,148.34,26147.0
2018-06-27 15:45:00,148.38,148.41,147.89,147.89,51107.0,148.38,148.41,147.89,147.89,51107.0
2018-06-27 15:50:00,147.85,148.12,147.75,148.1,89847.0,147.85,148.12,147.75,148.1,89847.0
2018-06-27 15:55:00,148.08,148.25,147.43,147.47,112774.0,148.08,148.25,147.43,147.47,112774.0
2018-06-28 09:30:00,147.78,148.49,146.6,146.94,24958.0,147.78,148.49,146.6,146.94,24958.0
2018-06-28 09:35:00,146.94,147.54,146.94,147.37,10849.0,146.94,147.54,146.94,147.37,10849.0
2018-06-28 09:40:00,147.42,147.65,147.39,147.5,9340.0,147.42,147.65,147.39,147.5,9340.0
2018-06-28 09:45:00,147.52,147.54,146.11,146.31,22909.0,147.52,147.54,146.11,146.31,22909.0
2018-06-28 09:50:00,146.37,147.48,146.26,147.26,13290.0,146.37,147.48,146.26,147.26,13290.0
2018-06-28 09:55:00,147.21,147.54,146.92,147.04,8300.0,147.21,147.54,146.92,147.04,8300.0
2018-06-28 10:00:00,147.18,147.36,146.81,146.92,8201.0,147.18,147.36,146.81,146.92,8201.0
2018-06-28 10:05:00,146.97,147.17,146.82,147.04,6231.0,146.97,147.17,146.82,147.04,6231.0
2018-06-28 10:10:00,147.1,147.2,146.33,146.39,13297.0,147.1,147.2,146.33,146.39,13297.0
2018-06-28 10:15:00,146.35,146.49,146.0,146.07,10455.0,146.35,146.49,146.0,146.07,10455.0
2018-06-28 10:20:00,146.09,146.1,145.42,145.55,9615.0,146.09,146.1,145.42,145.55,9615.0
2018-06-28 10:25:00,145.6,145.79,145.37,145.6,15516.0,145.6,145.79,145.37,145.6,15516.0
2018-06-28 10:30:00,145.56,145.97,145.4,145.93,32590.0,145.56,145.97,145.4,145.93,32590.0
2018-06-28 10:35:00,145.95,146.1,145.66,146.1,10873.0,145.95,146.1,145.66,146.1,10873.0
2018-06-28 10:40:00,146.12,146.53,146.04,146.53,5529.0,146.12,146.53,146.04,146.53,5529.0
2018-06-28 10:45:00,146.47,146.67,146.4,146.54,10354.0,146.47,146.67,146.4,146.54,10354.0
2018-06-28 10:50:00,146.63,146.74,146.4,146.63,8309.0,146.63,146.74,146.4,146.63,8309.0
2018-06-28 10:55:00,146.58,146.77,146.48,146.75,9512.0,146.58,146.77,146.48,146.75,9512.0
2018-06-28 11:00:00,146.82,146.95,146.59,146.7,6768.0,146.82,146.95,146.59,146.7,6768.0
2018-06-28 11:05:00,146.69,146.73,146.5,146.61,5128.0,146.69,146.73,146.5,146.61,5128.0
2018-06-28 11:10:00,146.63,146.63,146.17,146.3,7962.0,146.63,146.63,146.17,146.3,7962.0
2018-06-28 11:15:00,146.29,146.61,146.2,146.57,11306.0,146.29,146.61,146.2,146.57,11306.0
2018-06-28 11:20:00,146.6,147.24,146.39,147.08,17283.0,146.6,147.24,146.39,147.08,17283.0
2018-06-28 11:25:00,147.09,147.16,146.84,146.99,19803.0,147.09,147.16,146.84,146.99,19803.0
2018-06-28 11:30:00,147.01,147.2,146.82,146.87,15246.0,147.01,147.2,146.82,146.87,15246.0
2018-06-28 11:35:00,146.86,147.0,146.79,146.9,12586.0,146.86,147.0,146.79,146.9,12586.0
2018-06-28 11:40:00,146.87,147.02,146.76,146.79,10084.0,146.87,147.02,146.76,146.79,10084.0
2018-06-28 11:45:00,146.77,146.89,146.63,146.64,8569.0,146.77,146.89,146.63,146.64,8569.0
2018-06-28 11:50:00,146.62,146.95,146.58,146.94,18410.0,146.62,146.95,146.58,146.94,18410.0
2018-06-28 11:55:00,146.86,147.52,146.8,147.41,10803.0,146.86,147.52,146.8,147.41,10803.0
2018-06-28 12:00:00,147.48,147.82,147.39,147.82,9099.0,147.48,147.82,147.39,147.82,9099.0
2018-06-28 12:05:00,147.83,147.83,147.03,147.03,20548.0,147.83,147.83,147.03,147.03,20548.0
2018-06-28 12:10:00,147.09,147.12,146.94,147.01,7745.0,147.09,147.12,146.94,147.01,7745.0
2018-06-28 12:15:00,146.92,146.99,146.91,146.97,3060.0,146.92,146.99,146.91,146.97,3060.0
2018-06-28 12:20:00,146.99,147.01,146.65,146.67,5374.0,146.99,147.01,146.65,146.67,5374.0
2018-06-28 12:25:00,146.65,146.78,146.63,146.75,5146.0,146.65,146.78,146.63,146.75,5146.0
2018-06-28 12:30:00,146.75,146.76,146.64,146.69,7234.0,146.75,146.76,146.64,146.69,7234.0
2018-06-28 12:35:00,146.73,146.73,146.4,146.51,3700.0,146.73,146.73,146.4,146.51,3700.0
2018-06-28 12:40:00,146.45,146.5,146.25,146.5,6051.0,146.45,146.5,146.25,146.5,6051.0
2018-06-28 12:45:00,146.49,146.56,146.36,146.48,5002.0,146.49,146.56,146.36,146.48,5002.0
2018-06-28 12:50:00,146.51,146.61,146.47,146.47,7486.0,146.51,146.61,146.47,146.47,7486.0
2018-06-28 12:55:00,146.5,146.84,146.44,146.74,8920.0,146.5,146.84,146.44,146.74,8920.0
2018-06-28 13:00:00,146.76,146.93,146.76,146.88,3879.0,146.76,146.93,146.76,146.88,3879.0
2018-06-28 13:05:00,146.88,146.98,146.81,146.89,4535.0,146.88,146.98,146.81,146.89,4535.0
2018-06-28 13:10:00,146.9,146.97,146.78,146.78,3350.0,146.9,146.97,146.78,146.78,3350.0
2018-06-28 13:15:00,146.86,147.06,146.84,147.03,8743.0,146.86,147.06,146.84,147.03,8743.0
2018-06-28 13:20:00,147.0,147.07,146.94,147.02,16107.0,147.0,147.07,146.94,147.02,16107.0
2018-06-28 13:25:00,147.0,147.17,146.98,147.08,3513.0,147.0,147.17,146.98,147.08,3513.0
2018-06-28 13:30:00,147.02,147.13,146.99,147.01,3612.0,147.02,147.13,146.99,147.01,3612.0
2018-06-28 13:35:00,146.96,147.0,146.56,146.56,13023.0,146.96,147.0,146.56,146.56,13023.0
2018-06-28 13:40:00,146.62,146.76,146.58,146.65,4799.0,146.62,146.76,146.58,146.65,4799.0
2018-06-28 13:45:00,146.66,146.72,146.54,146.63,5591.0,146.66,146.72,146.54,146.63,5591.0
2018-06-28 13:50:00,146.6,146.71,146.6,146.65,2876.0,146.6,146.71,146.6,146.65,2876.0
2018-06-28 13:55:00,146.73,146.73,146.4,146.4,7644.0,146.73,146.73,146.4,146.4,7644.0
2018-06-28 14:00:00,146.49,146.62,146.31,146.59,6535.0,146.49,146.62,146.31,146.59,6535.0
2018-06-28 14:05:00,146.54,146.64,146.47,146.53,10970.0,146.54,146.64,146.47,146.53,10970.0
2018-06-28 14:10:00,146.47,146.56,146.34,146.48,7943.0,146.47,146.56,146.34,146.48,7943.0
2018-06-28 14:15:00,146.51,146.81,146.49,146.81,8026.0,146.51,146.81,146.49,146.81,8026.0
2018-06-28 14:20:00,146.85,147.43,146.85,147.27,16799.0,146.85,147.43,146.85,147.27,16799.0
2018-06-28 14:25:00,147.29,147.3,147.1,147.19,5800.0,147.29,147.3,147.1,147.19,5800.0
2018-06-28 14:30:00,147.23,147.35,147.04,147.09,10582.0,147.23,147.35,147.04,147.09,10582.0
2018-06-28 14:35:00,147.06,147.29,147.03,147.11,10310.0,147.06,147.29,147.03,147.11,10310.0
2018-06-28 14:40:00,147.18,147.25,147.14,147.2,5620.0,147.18,147.25,147.14,147.2,5620.0
2018-06-28 14:45:00,147.19,147.4,147.15,147.38,9108.0,147.19,147.4,147.15,147.38,9108.0
2018-06-28 14:50:00,147.35,147.56,147.25,147.56,5974.0,147.35,147.56,147.25,147.56,5974.0
2018-06-28 14:55:00,147.59,148.0,147.52,147.94,18161.0,147.59,148.0,147.52,147.94,18161.0
2018-06-28 15:00:00,147.99,148.14,147.86,147.9,12600.0,147.99,148.14,147.86,147.9,12600.0
2018-06-28 15:05:00,147.9,148.23,147.83,148.17,24203.0,147.9,148.23,147.83,148.17,24203.0
2018-06-28 15:10:00,148.15,148.42,148.15,148.42,14313.0,148.15,148.42,148.15,148.42,14313.0
2018-06-28 15:15:00,148.43,148.48,148.26,148.32,8629.0,148.43,148.48,148.26,148.32,8629.0
2018-06-28 15:20:00,148.28,148.52,148.23,148.23,10610.0,148.28,148.52,148.23,148.23,10610.0
2018-06-28 15:25:00,148.27,148.41,148.04,148.08,16729.0,148.27,148.41,148.04,148.08,16729.0
2018-06-28 15:30:00,148.12,148.12,147.83,147.9,9576.0,148.12,148.12,147.83,147.9,9576.0
2018-06-28 15:35:00,147.88,148.01,147.87,147.92,11867.0,147.88,148.01,147.87,147.92,11867.0
2018-06-28 15:40:00,147.9,148.0,147.85,147.87,9447.0,147.9,148.0,147.85,147.87,9447.0
2018-06-28 15:45:00,147.84,147.92,147.8,147.91,16327.0,147.84,147.92,147.8,147.91,16327.0
2018-06-28 15:50:00,147.89,147.89,147.53,147.59,58857.0,147.89,147.89,147.53,147.59,58857.0
2018-06-28 15:55:00,147.6,147.66,147.48,147.59,103382.0,147.6,147.66,147.48,147.59,103382.0
2018-06-29 09:30:00,161.5,168.0,161.39,164.5,439055.0,161.5,168.0,161.39,164.5,439055.0
2018-06-29 09:35:00,164.52,166.07,164.03,165.47,211467.0,164.52,166.07,164.03,165.47,211467.0
2018-06-29 09:40:00,165.6,168.28,165.5,166.72,234188.0,165.6,168.28,165.5,166.72,234188.0
2018-06-29 09:45:00,166.72,167.38,165.22,166.39,130879.0,166.72,167.38,165.22,166.39,130879.0
2018-06-29 09:50:00,166.41,166.58,165.21,165.29,185591.0,166.41,166.58,165.21,165.29,185591.0
2018-06-29 09:55:00,165.18,165.82,164.5,165.82,166218.0,165.18,165.82,164.5,165.82,166218.0
2018-06-29 10:00:00,165.78,166.47,165.48,165.92,118003.0,165.78,166.47,165.48,165.92,118003.0
2018-06-29 10:05:00,165.92,166.07,165.67,165.78,36450.0,165.92,166.07,165.67,165.78,36450.0
2018-06-29 10:10:00,165.82,167.36,165.82,167.12,107195.0,165.82,167.36,165.82,167.12,107195.0
2018-06-29 10:15:00,167.13,167.75,166.52,166.93,55077.0,167.13,167.75,166.52,166.93,55077.0
2018-06-29 10:20:00,166.99,167.86,166.9,167.81,38083.0,166.99,167.86,166.9,167.81,38083.0
2018-06-29 10:25:00,167.83,168.8,167.65,167.94,120277.0,167.83,168.8,167.65,167.94,120277.0
2018-06-29 10:30:00,167.99,168.41,167.6,168.03,167494.0,167.99,168.41,167.6,168.03,167494.0
2018-06-29 10:35:00,167.99,168.44,167.75,168.39,41433.0,167.99,168.44,167.75,168.39,41433.0
2018-06-29 10:40:00,168.41,169.08,168.36,169.01,70057.0,168.41,169.08,168.36,169.01,70057.0
2018-06-29 10:45:00,169.0,169.34,168.49,169.0,63004.0,169.0,169.34,168.49,169.0,63004.0
2018-06-29 10:50:00,168.96,168.96,168.14,168.45,62245.0,168.96,168.96,168.14,168.45,62245.0
2018-06-29 10:55:00,168.51,168.96,168.23,168.45,96314.0,168.51,168.96,168.23,168.45,96314.0
2018-06-29 11:00:00,168.47,168.72,168.27,168.4,28622.0,168.47,168.72,168.27,168.4,28622.0
2018-06-29 11:05:00,168.43,169.2,168.37,168.85,41462.0,168.43,169.2,168.37,168.85,41462.0
2018-06-29 11:10:00,168.86,169.47,168.86,169.0,42734.0,168.86,169.47,168.86,169.0,42734.0
2018-06-29 11:15:00,169.06,169.1,168.5,168.51,46266.0,169.06,169.1,168.5,168.51,46266.0
2018-06-29 11:20:00,168.56,168.89,168.5,168.68,124126.0,168.56,168.89,168.5,168.68,124126.0
2018-06-29 11:25:00,168.68,168.69,167.85,168.02,109514.0,168.68,168.69,167.85,168.02,109514.0
2018-06-29 11:30:00,167.91,168.08,167.01,167.3,33999.0,167.91,168.08,167.01,167.3,33999.0
2018-06-29 11:35:00,167.41,167.5,167.1,167.21,22309.0,167.41,167.5,167.1,167.21,22309.0
2018-06-29 11:40:00,167.34,167.5,167.06,167.36,25884.0,167.34,167.5,167.06,167.36,25884.0
2018-06-29 11:45:00,167.36,167.52,167.05,167.34,30174.0,167.36,167.52,167.05,167.34,30174.0
2018-06-29 11:50:00,167.34,167.66,167.28,167.55,26423.0,167.34,167.66,167.28,167.55,26423.0
2018-06-29 11:55:00,167.5,167.51,166.64,167.08,44572.0,167.5,167.51,166.64,167.08,44572.0
2018-06-29 12:00:00,167.1,167.78,167.05,167.58,37433.0,167.1,167.78,167.05,167.58,37433.0
2018-06-29 12:05:00,167.61,168.05,167.44,167.8,22977.0,167.61,168.05,167.44,167.8,22977.0
2018-06-29 12:10:00,167.73,168.43,167.69,168.37,24500.0,167.73,168.43,167.69,168.37,24500.0
2018-06-29 12:15:00,168.31,168.46,168.21,168.42,23151.0,168.31,168.46,168.21,168.42,23151.0
2018-06-29 12:20:00,168.44,168.56,168.21,168.46,30896.0,168.44,168.56,168.21,168.46,30896.0
2018-06-29 12:25:00,168.47,168.47,167.73,167.81,24563.0,168.47,168.47,167.73,167.81,24563.0
2018-06-29 12:30:00,167.8,168.0,167.7,167.75,20100.0,167.8,168.0,167.7,167.75,20100.0
2018-06-29 12:35:00,167.75,167.87,167.21,167.22,17938.0,167.75,167.87,167.21,167.22,17938.0
2018-06-29 12:40:00,167.22,167.39,167.16,167.32,19301.0,167.22,167.39,167.16,167.32,19301.0
2018-06-29 12:45:00,167.31,167.54,167.24,167.24,14896.0,167.31,167.54,167.24,167.24,14896.0
2018-06-29 12:50:00,167.21,167.28,166.8,166.89,17537.0,167.21,167.28,166.8,166.89,17537.0
2018-06-29 12:55:00,166.89,166.95,166.47,166.95,21278.0,166.89,166.95,166.47,166.95,21278.0
2018-06-29 13:00:00,166.95,167.02,166.61,166.91,22101.0,166.95,167.02,166.61,166.91,22101.0
2018-06-29 13:05:00,166.9,167.6,166.78,167.19,35706.0,166.9,167.6,166.78,167.19,35706.0
2018-06-29 13:10:00,167.14,167.45,167.14,167.45,11374.0,167.14,167.45,167.14,167.45,11374.0
2018-06-29 13:15:00,167.39,168.05,167.36,168.05,18200.0,167.39,168.05,167.36,168.05,18200.0
2018-06-29 13:20:00,168.01,168.26,167.91,168.07,18466.0,168.01,168.26,167.91,168.07,18466.0
2018-06-29 13:25:00,168.04,168.39,168.0,168.0,20819.0,168.04,168.39,168.0,168.0,20819.0
2018-06-29 13:30:00,168.0,168.38,167.82,168.37,30594.0,168.0,168.38,167.82,168.37,30594.0
2018-06-29 13:35:00,168.29,168.33,167.87,167.98,18428.0,168.29,168.33,167.87,167.98,18428.0
2018-06-29 13:40:00,167.94,168.2,167.88,168.19,49119.0,167.94,168.2,167.88,168.19,49119.0
2018-06-29 13:45:00,168.22,168.28,167.77,167.98,64981.0,168.22,168.28,167.77,167.98,64981.0
2018-06-29 13:50:00,168.04,168.39,167.82,167.84,29758.0,168.04,168.39,167.82,167.84,29758.0
2018-06-29 13:55:00,167.86,168.07,167.69,168.03,33903.0,167.86,168.07,167.69,168.03,33903.0
2018-06-29 14:00:00,168.05,168.16,167.67,167.88,30410.0,168.05,168.16,167.67,167.88,30410.0
2018-06-29 14:05:00,167.81,168.35,167.69,168.3,43667.0,167.81,168.35,167.69,168.3,43667.0
2018-06-29 14:10:00,168.27,168.58,168.14,168.43,60154.0,168.27,168.58,168.14,168.43,60154.0
2018-06-29 14:15:00,168.46,168.47,168.0,168.28,31950.0,168.46,168.47,168.0,168.28,31950.0
2018-06-29 14:20:00,168.27,168.44,168.22,168.43,27878.0,168.27,168.44,168.22,168.43,27878.0
2018-06-29 14:25:00,168.44,168.97,168.42,168.93,33895.0,168.44,168.97,168.42,168.93,33895.0
2018-06-29 14:30:00,168.92,168.92,168.71,168.9,29095.0,168.92,168.92,168.71,168.9,29095.0
2018-06-29 14:35:00,168.9,169.0,168.55,168.73,37741.0,168.9,169.0,168.55,168.73,37741.0
2018-06-29 14:40:00,168.65,169.2,168.62,169.1,34719.0,168.65,169.2,168.62,169.1,34719.0
2018-06-29 14:45:00,169.08,169.31,169.02,169.04,37523.0,169.08,169.31,169.02,169.04,37523.0
2018-06-29 14:50:00,169.05,169.05,168.82,168.9,23202.0,169.05,169.05,168.82,168.9,23202.0
2018-06-29 14:55:00,168.91,169.44,168.88,169.44,24875.0,168.91,169.44,168.88,169.44,24875.0
2018-06-29 15:00:00,169.44,170.29,169.4,170.22,103707.0,169.44,170.29,169.4,170.22,103707.0
2018-06-29 15:05:00,170.24,170.5,169.99,170.5,62461.0,170.24,170.5,169.99,170.5,62461.0
2018-06-29 15:10:00,170.55,170.6,170.07,170.16,63574.0,170.55,170.6,170.07,170.16,63574.0
2018-06-29 15:15:00,170.13,170.38,170.08,170.14,62716.0,170.13,170.38,170.08,170.14,62716.0
2018-06-29 15:20:00,170.15,170.45,170.04,170.45,76584.0,170.15,170.45,170.04,170.45,76584.0
2018-06-29 15:25:00,170.45,171.05,170.41,171.05,76504.0,170.45,171.05,170.41,171.05,76504.0
2018-06-29 15:30:00,171.06,171.9,170.96,171.9,111254.0,171.06,171.9,170.96,171.9,111254.0
2018-06-29 15:35:00,171.9,172.0,170.83,170.83,110206.0,171.9,172.0,170.83,170.83,110206.0
2018-06-29 15:40:00,170.88,171.15,170.6,171.05,119498.0,170.88,171.15,170.6,171.05,119498.0
2018-06-29 15:45:00,171.04,171.23,170.39,170.39,117067.0,171.04,171.23,170.39,170.39,117067.0
2018-06-29 15:50:00,170.38,170.45,169.73,169.83,191964.0,170.38,170.45,169.73,169.83,191964.0
2018-06-29 15:55:00,169.82,170.41,169.82,169.98,295653.0,169.82,170.41,169.82,169.98,295653.0
2018-07-02 09:30:00,168.4,168.45,165.0,166.28,88967.0,168.4,168.45,165.0,166.28,88967.0
2018-07-02 09:35:00,166.2,166.35,164.7,165.75,76724.0,166.2,166.35,164.7,165.75,76724.0
2018-07-02 09:40:00,165.96,166.49,165.72,166.34,36139.0,165.96,166.49,165.72,166.34,36139.0
2018-07-02 09:45:00,166.47,166.47,165.73,165.87,49011.0,166.47,166.47,165.73,165.87,49011.0
2018-07-02 09:50:00,165.85,166.46,165.5,166.3,47138.0,165.85,166.46,165.5,166.3,47138.0
2018-07-02 09:55:00,166.36,167.12,166.19,167.04,41655.0,166.36,167.12,166.19,167.04,41655.0
2018-07-02 10:00:00,166.98,167.0,166.44,166.97,31799.0,166.98,167.0,166.44,166.97,31799.0
2018-07-02 10:05:00,166.97,167.06,166.73,166.94,40586.0,166.97,167.06,166.73,166.94,40586.0
2018-07-02 10:10:00,166.88,167.43,166.79,167.2,79710.0,166.88,167.43,166.79,167.2,79710.0
2018-07-02 10:15:00,167.13,167.47,167.0,167.24,18461.0,167.13,167.47,167.0,167.24,18461.0
2018-07-02 10:20:00,167.27,167.55,167.18,167.47,16393.0,167.27,167.55,167.18,167.47,16393.0
2018-07-02 10:25:00,167.5,167.58,167.21,167.55,40044.0,167.5,167.58,167.21,167.55,40044.0
2018-07-02 10:30:00,167.56,167.85,167.43,167.58,19673.0,167.56,167.85,167.43,167.58,19673.0
2018-07-02 10:35:00,167.64,168.03,167.54,167.99,18390.0,167.64,168.03,167.54,167.99,18390.0
2018-07-02 10:40:00,168.0,168.15,167.77,167.78,19279.0,168.0,168.15,167.77,167.78,19279.0
2018-07-02 10:45:00,167.78,168.2,167.69,168.16,24984.0,167.78,168.2,167.69,168.16,24984.0
2018-07-02 10:50:00,168.18,168.35,168.04,168.31,22766.0,168.18,168.35,168.04,168.31,22766.0
2018-07-02 10:55:00,168.28,168.87,168.15,168.87,15105.0,168.28,168.87,168.15,168.87,15105.0
2018-07-02 11:00:00,168.86,168.98,168.26,168.86,14403.0,168.86,168.98,168.26,168.86,14403.0
2018-07-02 11:05:00,168.86,169.04,168.75,168.87,26441.0,168.86,169.04,168.75,168.87,26441.0
2018-07-02 11:10:00,168.91,168.91,168.55,168.61,21444.0,168.91,168.91,168.55,168.61,21444.0
2018-07-02 11:15:00,168.63,168.68,168.33,168.52,17800.0,168.63,168.68,168.33,168.52,17800.0
2018-07-02 11:20:00,168.46,168.46,167.78,167.94,22162.0,168.46,168.46,167.78,167.94,22162.0
2018-07-02 11:25:00,167.94,168.23,167.86,168.04,21933.0,167.94,168.23,167.86,168.04,21933.0
2018-07-02 11:30:00,168.07,168.08,167.65,167.89,21400.0,168.07,168.08,167.65,167.89,21400.0
2018-07-02 11:35:00,167.92,168.17,167.78,168.15,12915.0,167.92,168.17,167.78,168.15,12915.0
2018-07-02 11:40:00,168.1,168.28,168.07,168.15,12790.0,168.1,168.28,168.07,168.15,12790.0
2018-07-02 11:45:00,168.17,168.57,168.17,168.38,12399.0,168.17,168.57,168.17,168.38,12399.0
2018-07-02 11:50:00,168.46,168.66,168.35,168.59,9895.0,168.46,168.66,168.35,168.59,9895.0
2018-07-02 11:55:00,168.65,168.7,168.51,168.56,8782.0,168.65,168.7,168.51,168.56,8782.0
2018-07-02 12:00:00,168.58,168.58,168.17,168.3,7068.0,168.58,168.58,168.17,168.3,7068.0
2018-07-02 12:05:00,168.28,168.31,168.15,168.26,6291.0,168.28,168.31,168.15,168.26,6291.0
2018-07-02 12:10:00,168.29,168.5,168.19,168.46,7746.0,168.29,168.5,168.19,168.46,7746.0
2018-07-02 12:15:00,168.38,168.42,168.22,168.29,9236.0,168.38,168.42,168.22,168.29,9236.0
2018-07-02 12:20:00,168.3,168.45,168.1,168.24,6200.0,168.3,168.45,168.1,168.24,6200.0
2018-07-02 12:25:00,168.28,168.54,168.22,168.54,7095.0,168.28,168.54,168.22,168.54,7095.0
2018-07-02 12:30:00,168.53,169.0,168.52,168.92,11157.0,168.53,169.0,168.52,168.92,11157.0
2018-07-02 12:35:00,168.96,168.97,168.73,168.87,8600.0,168.96,168.97,168.73,168.87,8600.0
2018-07-02 12:40:00,168.9,169.0,168.87,168.96,6047.0,168.9,169.0,168.87,168.96,6047.0
2018-07-02 12:45:00,168.96,169.06,168.89,168.91,11673.0,168.96,169.06,168.89,168.91,11673.0
2018-07-02 12:50:00,168.87,169.19,168.82,169.12,13316.0,168.87,169.19,168.82,169.12,13316.0
2018-07-02 12:55:00,169.09,169.12,168.92,168.92,12366.0,169.09,169.12,168.92,168.92,12366.0
2018-07-02 13:00:00,168.9,168.94,168.15,168.19,10817.0,168.9,168.94,168.15,168.19,10817.0
2018-07-02 13:05:00,168.24,168.24,167.93,168.09,7000.0,168.24,168.24,167.93,168.09,7000.0
2018-07-02 13:10:00,168.14,168.14,167.91,167.97,9577.0,168.14,168.14,167.91,167.97,9577.0
2018-07-02 13:15:00,167.94,167.94,167.57,167.75,8169.0,167.94,167.94,167.57,167.75,8169.0
2018-07-02 13:20:00,167.76,168.0,167.76,167.93,9185.0,167.76,168.0,167.76,167.93,9185.0
2018-07-02 13:25:00,168.01,168.23,168.0,168.18,11717.0,168.01,168.23,168.0,168.18,11717.0
2018-07-02 13:30:00,168.1,168.37,168.1,168.27,7002.0,168.1,168.37,168.1,168.27,7002.0
2018-07-02 13:35:00,168.32,168.46,168.19,168.25,12112.0,168.32,168.46,168.19,168.25,12112.0
2018-07-02 13:40:00,168.26,168.35,168.2,168.31,5043.0,168.26,168.35,168.2,168.31,5043.0
2018-07-02 13:45:00,168.28,168.59,168.26,168.56,14050.0,168.28,168.59,168.26,168.56,14050.0
2018-07-02 13:50:00,168.58,168.72,168.58,168.62,3100.0,168.58,168.72,168.58,168.62,3100.0
2018-07-02 13:55:00,168.62,168.81,168.62,168.75,6300.0,168.62,168.81,168.62,168.75,6300.0
2018-07-02 14:00:00,168.76,168.91,168.67,168.85,12059.0,168.76,168.91,168.67,168.85,12059.0
2018-07-02 14:05:00,168.9,169.1,168.9,169.1,11263.0,168.9,169.1,168.9,169.1,11263.0
2018-07-02 14:10:00,169.03,169.59,169.0,169.46,16600.0,169.03,169.59,169.0,169.46,16600.0
2018-07-02 14:15:00,169.51,169.55,169.24,169.36,6154.0,169.51,169.55,169.24,169.36,6154.0
2018-07-02 14:20:00,169.35,169.35,169.03,169.13,9557.0,169.35,169.35,169.03,169.13,9557.0
2018-07-02 14:25:00,169.09,169.17,168.96,169.14,8410.0,169.09,169.17,168.96,169.14,8410.0
2018-07-02 14:30:00,169.2,169.29,169.01,169.07,14256.0,169.2,169.29,169.01,169.07,14256.0
2018-07-02 14:35:00,169.02,169.14,168.98,169.01,11390.0,169.02,169.14,168.98,169.01,11390.0
2018-07-02 14:40:00,169.0,169.07,168.9,168.95,10600.0,169.0,169.07,168.9,168.95,10600.0
2018-07-02 14:45:00,168.96,168.96,168.73,168.78,11321.0,168.96,168.96,168.73,168.78,11321.0
2018-07-02 14:50:00,168.81,168.81,168.58,168.74,8809.0,168.81,168.81,168.58,168.74,8809.0
2018-07-02 14:55:00,168.74,168.88,168.72,168.87,10464.0,168.74,168.88,168.72,168.87,10464.0
2018-07-02 15:00:00,168.87,168.98,168.7,168.7,11337.0,168.87,168.98,168.7,168.7,11337.0
2018-07-02 15:05:00,168.66,168.84,168.63,168.84,7080.0,168.66,168.84,168.63,168.84,7080.0
2018-07-02 15:10:00,168.82,168.94,168.77,168.84,8343.0,168.82,168.94,168.77,168.84,8343.0
2018-07-02 15:15:00,168.89,169.05,168.89,169.05,13576.0,168.89,169.05,168.89,169.05,13576.0
2018-07-02 15:20:00,169.04,169.28,168.97,169.27,15032.0,169.04,169.28,168.97,169.27,15032.0
2018-07-02 15:25:00,169.27,169.5,169.14,169.48,24179.0,169.27,169.5,169.14,169.48,24179.0
2018-07-02 15:30:00,169.5,169.54,169.11,169.2,24496.0,169.5,169.54,169.11,169.2,24496.0
2018-07-02 15:35:00,169.22,169.62,169.22,169.55,23779.0,169.22,169.62,169.22,169.55,23779.0
2018-07-02 15:40:00,169.52,169.56,169.2,169.34,25274.0,169.52,169.56,169.2,169.34,25274.0
2018-07-02 15:45:00,169.37,169.37,169.11,169.23,28845.0,169.37,169.37,169.11,169.23,28845.0
2018-07-02 15:50:00,169.24,169.61,169.23,169.47,41779.0,169.24,169.61,169.23,169.47,41779.0
2018-07-02 15:55:00,169.47,169.66,169.45,169.6,82407.0,169.47,169.66,169.45,169.6,82407.0
2018-07-03 09:30:00,170.0,170.0,168.15,168.4,35497.0,170.0,170.0,168.15,168.4,35497.0
2018-07-03 09:35:00,168.5,168.63,168.16,168.2,19365.0,168.5,168.63,168.16,168.2,19365.0
2018-07-03 09:40:00,168.26,168.6,167.64,167.71,54612.0,168.26,168.6,167.64,167.71,54612.0
2018-07-03 09:45:00,167.72,167.87,167.36,167.75,19640.0,167.72,167.87,167.36,167.75,19640.0
2018-07-03 09:50:00,167.72,168.08,167.45,167.77,25989.0,167.72,168.08,167.45,167.77,25989.0
2018-07-03 09:55:00,167.78,168.09,167.28,168.09,15779.0,167.78,168.09,167.28,168.09,15779.0
2018-07-03 10:00:00,168.09,168.51,167.86,168.42,12175.0,168.09,168.51,167.86,168.42,12175.0
2018-07-03 10:05:00,168.4,168.67,168.16,168.24,11062.0,168.4,168.67,168.16,168.24,11062.0
2018-07-03 10:10:00,168.3,168.59,168.1,168.55,17812.0,168.3,168.59,168.1,168.55,17812.0
2018-07-03 10:15:00,168.51,168.52,168.13,168.37,12654.0,168.51,168.52,168.13,168.37,12654.0
2018-07-03 10:20:00,168.31,168.47,168.17,168.42,21209.0,168.31,168.47,168.17,168.42,21209.0
2018-07-03 10:25:00,168.35,168.79,168.25,168.32,17039.0,168.35,168.79,168.25,168.32,17039.0
2018-07-03 10:30:00,168.33,168.48,167.99,168.11,18115.0,168.33,168.48,167.99,168.11,18115.0
2018-07-03 10:35:00,168.15,168.38,168.02,168.38,7020.0,168.15,168.38,168.02,168.38,7020.0
2018-07-03 10:40:00,168.28,168.48,168.22,168.3,9573.0,168.28,168.48,168.22,168.3,9573.0
2018-07-03 10:45:00,168.33,168.33,167.92,168.08,14602.0,168.33,168.33,167.92,168.08,14602.0
2018-07-03 10:50:00,168.13,168.26,167.72,168.19,16462.0,168.13,168.26,167.72,168.19,16462.0
2018-07-03 10:55:00,168.2,168.35,167.88,167.97,12870.0,168.2,168.35,167.88,167.97,12870.0
2018-07-03 11:00:00,167.93,168.32,167.9,168.32,9039.0,167.93,168.32,167.9,168.32,9039.0
2018-07-03 11:05:00,168.33,168.46,168.24,168.35,13645.0,168.33,168.46,168.24,168.35,13645.0
2018-07-03 11:10:00,168.31,168.48,168.23,168.4,9788.0,168.31,168.48,168.23,168.4,9788.0
2018-07-03 11:15:00,168.44,168.72,168.42,168.68,8663.0,168.44,168.72,168.42,168.68,8663.0
2018-07-03 11:20:00,168.67,168.95,168.67,168.86,10179.0,168.67,168.95,168.67,168.86,10179.0
2018-07-03 11:25:00,168.87,168.87,168.47,168.49,8007.0,168.87,168.87,168.47,168.49,8007.0
2018-07-03 11:30:00,168.44,168.44,168.12,168.17,7240.0,168.44,168.44,168.12,168.17,7240.0
2018-07-03 11:35:00,168.17,168.24,168.03,168.17,15905.0,168.17,168.24,168.03,168.17,15905.0
2018-07-03 11:40:00,168.17,168.41,168.17,168.24,14057.0,168.17,168.41,168.17,168.24,14057.0
2018-07-03 11:45:00,168.24,168.32,168.15,168.3,7504.0,168.24,168.32,168.15,168.3,7504.0
2018-07-03 11:50:00,168.24,168.26,167.63,167.73,8220.0,168.24,168.26,167.63,167.73,8220.0
2018-07-03 11:55:00,167.76,167.91,167.64,167.75,8782.0,167.76,167.91,167.64,167.75,8782.0
2018-07-03 12:00:00,167.77,168.03,167.77,167.84,14000.0,167.77,168.03,167.77,167.84,14000.0
2018-07-03 12:05:00,167.83,167.93,167.68,167.86,8923.0,167.83,167.93,167.68,167.86,8923.0
2018-07-03 12:10:00,167.84,167.88,167.63,167.65,24033.0,167.84,167.88,167.63,167.65,24033.0
2018-07-03 12:15:00,167.66,167.87,167.64,167.81,12700.0,167.66,167.87,167.64,167.81,12700.0
2018-07-03 12:20:00,167.8,167.8,167.57,167.57,12715.0,167.8,167.8,167.57,167.57,12715.0
2018-07-03 12:25:00,167.58,167.84,167.37,167.82,13389.0,167.58,167.84,167.37,167.82,13389.0
2018-07-03 12:30:00,167.8,167.9,167.68,167.71,9312.0,167.8,167.9,167.68,167.71,9312.0
2018-07-03 12:35:00,167.68,167.85,167.59,167.69,27988.0,167.68,167.85,167.59,167.69,27988.0
2018-07-03 12:40:00,167.68,167.81,167.6,167.81,14501.0,167.68,167.81,167.6,167.81,14501.0
2018-07-03 12:45:00,167.74,167.94,167.6,167.65,34253.0,167.74,167.94,167.6,167.65,34253.0
2018-07-03 12:50:00,167.65,167.69,167.5,167.65,98194.0,167.65,167.69,167.5,167.65,98194.0
2018-07-03 12:55:00,167.65,167.78,167.6,167.78,76307.0,167.65,167.78,167.6,167.78,76307.0
2018-07-05 09:30:00,168.22,169.95,167.73,168.64,34650.0,168.22,169.95,167.73,168.64,34650.0
2018-07-05 09:35:00,168.68,168.96,167.74,168.36,14610.0,168.68,168.96,167.74,168.36,14610.0
2018-07-05 09:40:00,168.26,168.42,167.86,168.41,9394.0,168.26,168.42,167.86,168.41,9394.0
2018-07-05 09:45:00,168.3,168.58,167.97,168.1,9662.0,168.3,168.58,167.97,168.1,9662.0
2018-07-05 09:50:00,168.05,168.13,167.02,167.05,22869.0,168.05,168.13,167.02,167.05,22869.0
2018-07-05 09:55:00,167.13,167.89,167.13,167.33,13157.0,167.13,167.89,167.13,167.33,13157.0
2018-07-05 10:00:00,167.14,167.7,166.71,166.71,21851.0,167.14,167.7,166.71,166.71,21851.0
2018-07-05 10:05:00,166.84,167.3,166.75,167.16,17821.0,166.84,167.3,166.75,167.16,17821.0
2018-07-05 10:10:00,167.1,167.2,166.89,166.89,14462.0,167.1,167.2,166.89,166.89,14462.0
2018-07-05 10:15:00,166.85,167.48,166.85,167.18,12749.0,166.85,167.48,166.85,167.18,12749.0
2018-07-05 10:20:00,167.1,168.2,167.04,168.2,16883.0,167.1,168.2,167.04,168.2,16883.0
2018-07-05 10:25:00,168.12,168.13,167.91,167.93,16165.0,168.12,168.13,167.91,167.93,16165.0
2018-07-05 10:30:00,167.9,168.19,167.46,167.6,12913.0,167.9,168.19,167.46,167.6,12913.0
2018-07-05 10:35:00,167.59,167.66,167.16,167.53,12837.0,167.59,167.66,167.16,167.53,12837.0
2018-07-05 10:40:00,167.48,167.95,167.48,167.92,12009.0,167.48,167.95,167.48,167.92,12009.0
2018-07-05 10:45:00,167.88,168.32,167.88,168.16,8940.0,167.88,168.32,167.88,168.16,8940.0
2018-07-05 10:50:00,168.04,168.23,167.62,167.77,13770.0,168.04,168.23,167.62,167.77,13770.0
2018-07-05 10:55:00,167.75,168.34,167.58,168.25,13394.0,167.75,168.34,167.58,168.25,13394.0
2018-07-05 11:00:00,168.17,168.18,167.72,167.73,10152.0,168.17,168.18,167.72,167.73,10152.0
2018-07-05 11:05:00,167.78,167.85,167.25,167.62,7893.0,167.78,167.85,167.25,167.62,7893.0
2018-07-05 11:10:00,167.72,167.94,167.72,167.94,5900.0,167.72,167.94,167.72,167.94,5900.0
2018-07-05 11:15:00,167.94,168.21,167.91,168.13,6404.0,167.94,168.21,167.91,168.13,6404.0
2018-07-05 11:20:00,168.16,168.36,168.07,168.25,5900.0,168.16,168.36,168.07,168.25,5900.0
2018-07-05 11:25:00,168.31,168.5,168.27,168.31,7254.0,168.31,168.5,168.27,168.31,7254.0
2018-07-05 11:30:00,168.33,168.62,168.33,168.42,7809.0,168.33,168.62,168.33,168.42,7809.0
2018-07-05 11:35:00,168.41,168.42,168.06,168.08,3700.0,168.41,168.42,168.06,168.08,3700.0
2018-07-05 11:40:00,168.06,168.21,167.93,168.13,5300.0,168.06,168.21,167.93,168.13,5300.0
2018-07-05 11:45:00,168.12,168.23,167.97,168.22,6879.0,168.12,168.23,167.97,168.22,6879.0
2018-07-05 11:50:00,168.16,168.32,167.95,167.95,5400.0,168.16,168.32,167.95,167.95,5400.0
2018-07-05 11:55:00,168.03,168.18,167.95,168.02,7702.0,168.03,168.18,167.95,168.02,7702.0
2018-07-05 12:00:00,167.99,168.55,167.99,168.49,4465.0,167.99,168.55,167.99,168.49,4465.0
2018-07-05 12:05:00,168.55,168.56,168.43,168.51,4300.0,168.55,168.56,168.43,168.51,4300.0
2018-07-05 12:10:00,168.46,168.53,168.43,168.49,2686.0,168.46,168.53,168.43,168.49,2686.0
2018-07-05 12:15:00,168.55,168.76,168.52,168.6,5600.0,168.55,168.76,168.52,168.6,5600.0
2018-07-05 12:20:00,168.62,168.63,168.39,168.5,3300.0,168.62,168.63,168.39,168.5,3300.0
2018-07-05 12:25:00,168.53,168.6,168.41,168.48,4130.0,168.53,168.6,168.41,168.48,4130.0
2018-07-05 12:30:00,168.49,168.51,168.23,168.27,6050.0,168.49,168.51,168.23,168.27,6050.0
2018-07-05 12:35:00,168.3,168.31,168.07,168.23,5400.0,168.3,168.31,168.07,168.23,5400.0
2018-07-05 12:40:00,168.26,168.37,168.23,168.31,4300.0,168.26,168.37,168.23,168.31,4300.0
2018-07-05 12:45:00,168.28,168.28,168.12,168.13,6600.0,168.28,168.28,168.12,168.13,6600.0
2018-07-05 12:50:00,168.06,168.2,168.02,168.2,5227.0,168.06,168.2,168.02,168.2,5227.0
2018-07-05 12:55:00,168.26,168.41,168.21,168.41,4400.0,168.26,168.41,168.21,168.41,4400.0
2018-07-05 13:00:00,168.5,168.75,168.5,168.64,6671.0,168.5,168.75,168.5,168.64,6671.0
2018-07-05 13:05:00,168.69,168.69,168.44,168.45,3023.0,168.69,168.69,168.44,168.45,3023.0
2018-07-05 13:10:00,168.45,168.72,168.39,168.72,4110.0,168.45,168.72,168.39,168.72,4110.0
2018-07-05 13:15:00,168.72,168.93,168.66,168.92,4100.0,168.72,168.93,168.66,168.92,4100.0
2018-07-05 13:20:00,168.95,169.11,168.82,168.99,8773.0,168.95,169.11,168.82,168.99,8773.0
2018-07-05 13:25:00,169.01,169.06,168.91,169.06,3100.0,169.01,169.06,168.91,169.06,3100.0
2018-07-05 13:30:00,169.07,169.08,168.94,168.94,3551.0,169.07,169.08,168.94,168.94,3551.0
2018-07-05 13:35:00,168.88,168.88,168.62,168.65,4884.0,168.88,168.88,168.62,168.65,4884.0
2018-07-05 13:40:00,168.67,168.67,168.53,168.6,4048.0,168.67,168.67,168.53,168.6,4048.0
2018-07-05 13:45:00,168.61,168.65,168.32,168.38,5800.0,168.61,168.65,168.32,168.38,5800.0
2018-07-05 13:50:00,168.33,168.35,168.23,168.28,4700.0,168.33,168.35,168.23,168.28,4700.0
2018-07-05 13:55:00,168.32,168.39,168.17,168.39,5800.0,168.32,168.39,168.17,168.39,5800.0
2018-07-05 14:00:00,168.39,168.68,168.2,168.32,9951.0,168.39,168.68,168.2,168.32,9951.0
2018-07-05 14:05:00,168.36,168.46,168.29,168.33,12274.0,168.36,168.46,168.29,168.33,12274.0
2018-07-05 14:10:00,168.31,168.34,168.03,168.15,10800.0,168.31,168.34,168.03,168.15,10800.0
2018-07-05 14:15:00,168.21,168.51,168.04,168.48,12021.0,168.21,168.51,168.04,168.48,12021.0
2018-07-05 14:20:00,168.48,168.55,168.29,168.33,7800.0,168.48,168.55,168.29,168.33,7800.0
2018-07-05 14:25:00,168.37,168.71,168.26,168.61,6800.0,168.37,168.71,168.26,168.61,6800.0
2018-07-05 14:30:00,168.58,168.8,168.55,168.78,6788.0,168.58,168.8,168.55,168.78,6788.0
2018-07-05 14:35:00,168.8,168.91,168.71,168.75,7408.0,168.8,168.91,168.71,168.75,7408.0
2018-07-05 14:40:00,168.72,168.83,168.72,168.82,6501.0,168.72,168.83,168.72,168.82,6501.0
2018-07-05 14:45:00,168.81,169.3,168.8,169.02,18090.0,168.81,169.3,168.8,169.02,18090.0
2018-07-05 14:50:00,169.06,169.06,168.93,169.02,7400.0,169.06,169.06,168.93,169.02,7400.0
2018-07-05 14:55:00,169.05,169.37,168.99,169.37,5827.0,169.05,169.37,168.99,169.37,5827.0
2018-07-05 15:00:00,169.39,169.7,169.27,169.64,10202.0,169.39,169.7,169.27,169.64,10202.0
2018-07-05 15:05:00,169.67,169.67,169.32,169.4,39828.0,169.67,169.67,169.32,169.4,39828.0
2018-07-05 15:10:00,169.43,169.51,169.3,169.51,9477.0,169.43,169.51,169.3,169.51,9477.0
2018-07-05 15:15:00,169.52,169.59,169.42,169.57,5653.0,169.52,169.59,169.42,169.57,5653.0
2018-07-05 15:20:00,169.51,169.58,169.33,169.33,7157.0,169.51,169.58,169.33,169.33,7157.0
2018-07-05 15:25:00,169.36,169.36,169.11,169.3,9317.0,169.36,169.36,169.11,169.3,9317.0
2018-07-05 15:30:00,169.28,169.35,169.22,169.35,13617.0,169.28,169.35,169.22,169.35,13617.0
2018-07-05 15:35:00,169.37,169.37,169.23,169.36,10500.0,169.37,169.37,169.23,169.36,10500.0
2018-07-05 15:40:00,169.37,169.56,169.37,169.41,7127.0,169.37,169.56,169.37,169.41,7127.0
2018-07-05 15:45:00,169.36,169.5,169.3,169.33,17366.0,169.36,169.5,169.3,169.33,17366.0
2018-07-05 15:50:00,169.3,169.74,169.26,169.63,27893.0,169.3,169.74,169.26,169.63,27893.0
2018-07-05 15:55:00,169.65,169.65,169.43,169.48,48412.0,169.65,169.65,169.43,169.48,48412.0
2018-07-06 09:30:00,170.0,171.46,169.42,169.73,55002.0,170.0,171.46,169.42,169.73,55002.0
2018-07-06 09:35:00,170.1,171.26,170.1,171.24,13036.0,170.1,171.26,170.1,171.24,13036.0
2018-07-06 09:40:00,171.35,171.71,170.94,170.94,11070.0,171.35,171.71,170.94,170.94,11070.0
2018-07-06 09:45:00,170.86,170.86,169.68,169.8,13567.0,170.86,170.86,169.68,169.8,13567.0
2018-07-06 09:50:00,169.8,170.61,169.8,170.32,19058.0,169.8,170.61,169.8,170.32,19058.0
2018-07-06 09:55:00,170.23,170.73,169.96,170.49,8905.0,170.23,170.73,169.96,170.49,8905.0
2018-07-06 10:00:00,170.64,170.87,170.49,170.68,7651.0,170.64,170.87,170.49,170.68,7651.0
2018-07-06 10:05:00,170.6,170.63,170.28,170.61,8513.0,170.6,170.63,170.28,170.61,8513.0
2018-07-06 10:10:00,170.63,170.94,170.57,170.82,14179.0,170.63,170.94,170.57,170.82,14179.0
2018-07-06 10:15:00,170.8,171.02,170.56,170.71,11601.0,170.8,171.02,170.56,170.71,11601.0
2018-07-06 10:20:00,170.63,170.72,170.35,170.52,5925.0,170.63,170.72,170.35,170.52,5925.0
2018-07-06 10:25:00,170.5,170.57,170.12,170.5,7000.0,170.5,170.57,170.12,170.5,7000.0
2018-07-06 10:30:00,170.52,170.66,170.25,170.54,13924.0,170.52,170.66,170.25,170.54,13924.0
2018-07-06 10:35:00,170.63,171.03,170.62,170.82,9565.0,170.63,171.03,170.62,170.82,9565.0
2018-07-06 10:40:00,170.83,171.23,170.71,170.78,12990.0,170.83,171.23,170.71,170.78,12990.0
2018-07-06 10:45:00,170.78,171.27,170.78,170.97,7221.0,170.78,171.27,170.78,170.97,7221.0
2018-07-06 10:50:00,171.03,171.11,170.87,171.01,12823.0,171.03,171.11,170.87,171.01,12823.0
2018-07-06 10:55:00,171.03,171.45,171.03,171.25,15566.0,171.03,171.45,171.03,171.25,15566.0
2018-07-06 11:00:00,171.39,171.47,171.05,171.1,6484.0,171.39,171.47,171.05,171.1,6484.0
2018-07-06 11:05:00,171.14,171.45,171.08,171.45,10441.0,171.14,171.45,171.08,171.45,10441.0
2018-07-06 11:10:00,171.42,171.61,171.33,171.44,8269.0,171.42,171.61,171.33,171.44,8269.0
2018-07-06 11:15:00,171.44,171.75,171.29,171.69,7400.0,171.44,171.75,171.29,171.69,7400.0
2018-07-06 11:20:00,171.78,171.84,171.7,171.79,6100.0,171.78,171.84,171.7,171.79,6100.0
2018-07-06 11:25:00,171.81,172.01,171.69,171.74,12471.0,171.81,172.01,171.69,171.74,12471.0
2018-07-06 11:30:00,171.75,172.03,171.75,172.03,6100.0,171.75,172.03,171.75,172.03,6100.0
2018-07-06 11:35:00,172.09,172.36,172.01,172.36,14474.0,172.09,172.36,172.01,172.36,14474.0
2018-07-06 11:40:00,172.29,172.64,172.19,172.6,12900.0,172.29,172.64,172.19,172.6,12900.0
2018-07-06 11:45:00,172.62,172.86,172.58,172.82,12371.0,172.62,172.86,172.58,172.82,12371.0
2018-07-06 11:50:00,172.85,172.91,172.47,172.73,10780.0,172.85,172.91,172.47,172.73,10780.0
2018-07-06 11:55:00,172.75,172.95,172.61,172.72,17461.0,172.75,172.95,172.61,172.72,17461.0
2018-07-06 12:00:00,172.73,172.8,172.59,172.63,18394.0,172.73,172.8,172.59,172.63,18394.0
2018-07-06 12:05:00,172.63,172.93,172.59,172.66,17280.0,172.63,172.93,172.59,172.66,17280.0
2018-07-06 12:10:00,172.65,172.89,172.6,172.89,11160.0,172.65,172.89,172.6,172.89,11160.0
2018-07-06 12:15:00,172.84,173.05,172.84,172.89,9759.0,172.84,173.05,172.84,172.89,9759.0
2018-07-06 12:20:00,172.9,173.64,172.9,173.55,18509.0,172.9,173.64,172.9,173.55,18509.0
2018-07-06 12:25:00,173.53,173.59,173.01,173.24,16194.0,173.53,173.59,173.01,173.24,16194.0
2018-07-06 12:30:00,173.13,173.16,172.82,172.82,6420.0,173.13,173.16,172.82,172.82,6420.0
2018-07-06 12:35:00,172.81,173.06,172.76,173.06,11257.0,172.81,173.06,172.76,173.06,11257.0
2018-07-06 12:40:00,173.09,173.16,172.98,173.04,9503.0,173.09,173.16,172.98,173.04,9503.0
2018-07-06 12:45:00,173.0,173.11,172.69,172.82,19033.0,173.0,173.11,172.69,172.82,19033.0
2018-07-06 12:50:00,172.75,173.15,172.75,172.88,12038.0,172.75,173.15,172.75,172.88,12038.0
2018-07-06 12:55:00,172.92,172.98,172.81,172.81,10431.0,172.92,172.98,172.81,172.81,10431.0
2018-07-06 13:00:00,172.8,172.93,172.75,172.78,6717.0,172.8,172.93,172.75,172.78,6717.0
2018-07-06 13:05:00,172.75,172.99,172.75,172.86,6306.0,172.75,172.99,172.75,172.86,6306.0
2018-07-06 13:10:00,172.81,173.1,172.81,173.1,6239.0,172.81,173.1,172.81,173.1,6239.0
2018-07-06 13:15:00,173.09,173.51,173.0,173.28,14884.0,173.09,173.51,173.0,173.28,14884.0
2018-07-06 13:20:00,173.3,173.35,173.22,173.25,9087.0,173.3,173.35,173.22,173.25,9087.0
2018-07-06 13:25:00,173.29,173.34,173.17,173.18,6331.0,173.29,173.34,173.17,173.18,6331.0
2018-07-06 13:30:00,173.17,173.17,172.87,173.1,7683.0,173.17,173.17,172.87,173.1,7683.0
2018-07-06 13:35:00,173.08,173.08,172.92,172.97,5800.0,173.08,173.08,172.92,172.97,5800.0
2018-07-06 13:40:00,172.99,173.08,172.7,172.91,18051.0,172.99,173.08,172.7,172.91,18051.0
2018-07-06 13:45:00,172.9,172.98,172.85,172.86,11448.0,172.9,172.98,172.85,172.86,11448.0
2018-07-06 13:50:00,172.83,172.83,172.7,172.77,8876.0,172.83,172.83,172.7,172.77,8876.0
2018-07-06 13:55:00,172.77,172.95,172.76,172.9,7681.0,172.77,172.95,172.76,172.9,7681.0
2018-07-06 14:00:00,172.88,173.08,172.85,173.03,17950.0,172.88,173.08,172.85,173.03,17950.0
2018-07-06 14:05:00,173.0,173.25,172.89,172.89,15874.0,173.0,173.25,172.89,172.89,15874.0
2018-07-06 14:10:00,172.85,172.92,172.77,172.77,7345.0,172.85,172.92,172.77,172.77,7345.0
2018-07-06 14:15:00,172.73,172.84,172.7,172.71,10332.0,172.73,172.84,172.7,172.71,10332.0
2018-07-06 14:20:00,172.74,172.74,172.49,172.71,10920.0,172.74,172.74,172.49,172.71,10920.0
2018-07-06 14:25:00,172.74,172.83,172.68,172.79,10955.0,172.74,172.83,172.68,172.79,10955.0
2018-07-06 14:30:00,172.79,173.03,172.78,173.03,8844.0,172.79,173.03,172.78,173.03,8844.0
2018-07-06 14:35:00,173.05,173.09,172.86,172.96,15100.0,173.05,173.09,172.86,172.96,15100.0
2018-07-06 14:40:00,172.94,173.21,172.94,173.19,7107.0,172.94,173.21,172.94,173.19,7107.0
2018-07-06 14:45:00,173.2,173.2,173.06,173.1,11626.0,173.2,173.2,173.06,173.1,11626.0
2018-07-06 14:50:00,173.08,173.16,172.98,173.1,16372.0,173.08,173.16,172.98,173.1,16372.0
2018-07-06 14:55:00,173.1,173.25,173.05,173.25,8197.0,173.1,173.25,173.05,173.25,8197.0
2018-07-06 15:00:00,173.21,173.37,173.2,173.31,11230.0,173.21,173.37,173.2,173.31,11230.0
2018-07-06 15:05:00,173.31,173.4,173.05,173.33,24239.0,173.31,173.4,173.05,173.33,24239.0
2018-07-06 15:10:00,173.33,173.38,173.24,173.27,13293.0,173.33,173.38,173.24,173.27,13293.0
2018-07-06 15:15:00,173.28,173.38,173.19,173.26,15287.0,173.28,173.38,173.19,173.26,15287.0
2018-07-06 15:20:00,173.26,173.35,173.16,173.2,12298.0,173.26,173.35,173.16,173.2,12298.0
2018-07-06 15:25:00,173.23,173.51,173.23,173.33,19300.0,173.23,173.51,173.23,173.33,19300.0
2018-07-06 15:30:00,173.35,173.41,173.15,173.15,17789.0,173.35,173.41,173.15,173.15,17789.0
2018-07-06 15:35:00,173.15,173.28,173.06,173.28,15573.0,173.15,173.28,173.06,173.28,15573.0
2018-07-06 15:40:00,173.28,173.28,172.9,172.9,23406.0,173.28,173.28,172.9,172.9,23406.0
2018-07-06 15:45:00,172.91,173.2,172.86,173.09,33332.0,172.91,173.2,172.86,173.09,33332.0
2018-07-06 15:50:00,173.07,173.44,172.86,173.38,38648.0,173.07,173.44,172.86,173.38,38648.0
2018-07-06 15:55:00,173.36,173.63,173.33,173.48,98348.0,173.36,173.63,173.33,173.48,98348.0
2018-07-09 09:30:00,174.37,174.62,173.03,173.35,23253.0,174.37,174.62,173.03,173.35,23253.0
2018-07-09 09:35:00,173.58,173.58,171.81,172.59,15665.0,173.58,173.58,171.81,172.59,15665.0
2018-07-09 09:40:00,172.59,172.99,172.59,172.97,28300.0,172.59,172.99,172.59,172.97,28300.0
2018-07-09 09:45:00,172.97,173.26,172.76,172.98,55701.0,172.97,173.26,172.76,172.98,55701.0
2018-07-09 09:50:00,173.08,173.25,172.51,172.72,17131.0,173.08,173.25,172.51,172.72,17131.0
2018-07-09 09:55:00,172.74,172.74,172.28,172.52,7203.0,172.74,172.74,172.28,172.52,7203.0
2018-07-09 10:00:00,172.66,173.07,172.6,173.01,5037.0,172.66,173.07,172.6,173.01,5037.0
2018-07-09 10:05:00,173.0,173.19,172.68,172.68,38290.0,173.0,173.19,172.68,172.68,38290.0
2018-07-09 10:10:00,172.71,173.1,172.69,173.0,8300.0,172.71,173.1,172.69,173.0,8300.0
2018-07-09 10:15:00,173.07,173.13,172.99,173.04,7740.0,173.07,173.13,172.99,173.04,7740.0
2018-07-09 10:20:00,172.99,173.22,172.94,173.0,13538.0,172.99,173.22,172.94,173.0,13538.0
2018-07-09 10:25:00,173.02,173.16,172.97,173.06,37244.0,173.02,173.16,172.97,173.06,37244.0
2018-07-09 10:30:00,173.05,173.1,172.83,172.92,17453.0,173.05,173.1,172.83,172.92,17453.0
2018-07-09 10:35:00,172.92,173.03,172.88,172.95,47439.0,172.92,173.03,172.88,172.95,47439.0
2018-07-09 10:40:00,172.92,173.21,172.92,173.0,15824.0,172.92,173.21,172.92,173.0,15824.0
2018-07-09 10:45:00,173.03,173.08,172.14,172.28,23213.0,173.03,173.08,172.14,172.28,23213.0
2018-07-09 10:50:00,172.35,172.63,172.21,172.46,22986.0,172.35,172.63,172.21,172.46,22986.0
2018-07-09 10:55:00,172.56,172.69,172.43,172.69,3938.0,172.56,172.69,172.43,172.69,3938.0
2018-07-09 11:00:00,172.69,172.75,172.55,172.6,4914.0,172.69,172.75,172.55,172.6,4914.0
2018-07-09 11:05:00,172.68,172.79,172.63,172.77,3875.0,172.68,172.79,172.63,172.77,3875.0
2018-07-09 11:10:00,172.77,173.02,172.65,172.74,12752.0,172.77,173.02,172.65,172.74,12752.0
2018-07-09 11:15:00,172.71,172.94,172.7,172.8,12318.0,172.71,172.94,172.7,172.8,12318.0
2018-07-09 11:20:00,172.82,173.25,172.8,173.25,26567.0,172.82,173.25,172.8,173.25,26567.0
2018-07-09 11:25:00,173.29,173.77,173.29,173.58,7890.0,173.29,173.77,173.29,173.58,7890.0
2018-07-09 11:30:00,173.49,173.49,173.14,173.45,21155.0,173.49,173.49,173.14,173.45,21155.0
2018-07-09 11:35:00,173.41,173.48,173.27,173.27,77600.0,173.41,173.48,173.27,173.27,77600.0
2018-07-09 11:40:00,173.27,173.41,172.95,173.27,10744.0,173.27,173.41,172.95,173.27,10744.0
2018-07-09 11:45:00,173.27,173.37,173.2,173.21,5383.0,173.27,173.37,173.2,173.21,5383.0
2018-07-09 11:50:00,173.23,173.35,173.09,173.09,6720.0,173.23,173.35,173.09,173.09,6720.0
2018-07-09 11:55:00,173.14,173.32,172.73,173.21,13471.0,173.14,173.32,172.73,173.21,13471.0
2018-07-09 12:00:00,173.16,173.22,173.0,173.08,5600.0,173.16,173.22,173.0,173.08,5600.0
2018-07-09 12:05:00,173.13,173.17,172.96,173.04,4796.0,173.13,173.17,172.96,173.04,4796.0
2018-07-09 12:10:00,172.95,173.12,172.89,173.0,5802.0,172.95,173.12,172.89,173.0,5802.0
2018-07-09 12:15:00,173.0,173.05,172.94,172.98,8115.0,173.0,173.05,172.94,172.98,8115.0
2018-07-09 12:20:00,172.94,173.05,172.85,172.99,12238.0,172.94,173.05,172.85,172.99,12238.0
2018-07-09 12:25:00,173.01,173.06,172.83,172.95,7813.0,173.01,173.06,172.83,172.95,7813.0
2018-07-09 12:30:00,172.99,173.2,172.87,173.2,4528.0,172.99,173.2,172.87,173.2,4528.0
2018-07-09 12:35:00,173.18,173.19,172.84,173.13,9044.0,173.18,173.19,172.84,173.13,9044.0
2018-07-09 12:40:00,173.03,173.25,173.03,173.17,3850.0,173.03,173.25,173.03,173.17,3850.0
2018-07-09 12:45:00,173.21,173.25,173.09,173.09,3037.0,173.21,173.25,173.09,173.09,3037.0
2018-07-09 12:50:00,173.09,173.22,173.09,173.21,2455.0,173.09,173.22,173.09,173.21,2455.0
2018-07-09 12:55:00,173.25,173.25,173.15,173.15,2788.0,173.25,173.25,173.15,173.15,2788.0
2018-07-09 13:00:00,173.14,173.18,173.02,173.09,3564.0,173.14,173.18,173.02,173.09,3564.0
2018-07-09 13:05:00,173.1,173.11,172.84,172.85,7332.0,173.1,173.11,172.84,172.85,7332.0
2018-07-09 13:10:00,172.87,172.87,172.41,172.81,11918.0,172.87,172.87,172.41,172.81,11918.0
2018-07-09 13:15:00,172.91,173.12,172.74,173.07,4319.0,172.91,173.12,172.74,173.07,4319.0
2018-07-09 13:20:00,173.03,173.19,173.03,173.19,3962.0,173.03,173.19,173.03,173.19,3962.0
2018-07-09 13:25:00,173.24,173.29,173.03,173.21,13288.0,173.24,173.29,173.03,173.21,13288.0
2018-07-09 13:30:00,173.19,173.26,173.14,173.23,3190.0,173.19,173.26,173.14,173.23,3190.0
2018-07-09 13:35:00,173.15,173.33,173.08,173.33,9619.0,173.15,173.33,173.08,173.33,9619.0
2018-07-09 13:40:00,173.26,173.42,173.26,173.42,5500.0,173.26,173.42,173.26,173.42,5500.0
2018-07-09 13:45:00,173.43,173.54,173.37,173.45,2250.0,173.43,173.54,173.37,173.45,2250.0
2018-07-09 13:50:00,173.48,173.5,173.46,173.5,2600.0,173.48,173.5,173.46,173.5,2600.0
2018-07-09 13:55:00,173.46,173.49,173.25,173.45,7494.0,173.46,173.49,173.25,173.45,7494.0
2018-07-09 14:00:00,173.46,173.5,173.35,173.4,4300.0,173.46,173.5,173.35,173.4,4300.0
2018-07-09 14:05:00,173.35,173.39,173.3,173.39,3500.0,173.35,173.39,173.3,173.39,3500.0
2018-07-09 14:10:00,173.38,173.5,173.26,173.5,3102.0,173.38,173.5,173.26,173.5,3102.0
2018-07-09 14:15:00,173.46,173.63,173.46,173.58,8698.0,173.46,173.63,173.46,173.58,8698.0
2018-07-09 14:20:00,173.61,173.71,173.56,173.66,1739.0,173.61,173.71,173.56,173.66,1739.0
2018-07-09 14:25:00,173.68,173.75,173.61,173.61,4106.0,173.68,173.75,173.61,173.61,4106.0
2018-07-09 14:30:00,173.61,173.79,173.52,173.71,9533.0,173.61,173.79,173.52,173.71,9533.0
2018-07-09 14:35:00,173.66,173.77,173.65,173.7,3063.0,173.66,173.77,173.65,173.7,3063.0
2018-07-09 14:40:00,173.74,173.79,173.67,173.77,3058.0,173.74,173.79,173.67,173.77,3058.0
2018-07-09 14:45:00,173.73,173.8,173.65,173.66,3167.0,173.73,173.8,173.65,173.66,3167.0
2018-07-09 14:50:00,173.61,173.68,173.46,173.47,5393.0,173.61,173.68,173.46,173.47,5393.0
2018-07-09 14:55:00,173.49,173.69,173.39,173.62,5185.0,173.49,173.69,173.39,173.62,5185.0
2018-07-09 15:00:00,173.66,173.67,173.42,173.53,7670.0,173.66,173.67,173.42,173.53,7670.0
2018-07-09 15:05:00,173.46,173.7,173.46,173.66,7446.0,173.46,173.7,173.46,173.66,7446.0
2018-07-09 15:10:00,173.59,173.78,173.58,173.78,4036.0,173.59,173.78,173.58,173.78,4036.0
2018-07-09 15:15:00,173.73,173.75,173.63,173.65,3558.0,173.73,173.75,173.63,173.65,3558.0
2018-07-09 15:20:00,173.66,173.68,173.48,173.62,6320.0,173.66,173.68,173.48,173.62,6320.0
2018-07-09 15:25:00,173.62,173.68,173.49,173.68,5499.0,173.62,173.68,173.49,173.68,5499.0
2018-07-09 15:30:00,173.7,173.89,173.7,173.81,4717.0,173.7,173.89,173.7,173.81,4717.0
2018-07-09 15:35:00,173.84,173.86,173.72,173.86,5721.0,173.84,173.86,173.72,173.86,5721.0
2018-07-09 15:40:00,173.88,174.08,173.87,174.05,16600.0,173.88,174.08,173.87,174.05,16600.0
2018-07-09 15:45:00,174.02,174.46,174.0,174.28,21254.0,174.02,174.46,174.0,174.28,21254.0
2018-07-09 15:50:00,174.28,174.28,174.0,174.16,32350.0,174.28,174.28,174.0,174.16,32350.0
2018-07-09 15:55:00,174.15,174.21,174.01,174.17,63734.0,174.15,174.21,174.01,174.17,63734.0
2018-07-10 09:30:00,174.91,174.91,173.3,173.53,14294.0,174.91,174.91,173.3,173.53,14294.0
2018-07-10 09:35:00,173.55,174.12,173.22,174.1,13196.0,173.55,174.12,173.22,174.1,13196.0
2018-07-10 09:40:00,174.09,174.09,173.45,173.74,12749.0,174.09,174.09,173.45,173.74,12749.0
2018-07-10 09:45:00,173.74,173.91,173.41,173.61,22276.0,173.74,173.91,173.41,173.61,22276.0
2018-07-10 09:50:00,173.7,173.9,173.64,173.69,15842.0,173.7,173.9,173.64,173.69,15842.0
2018-07-10 09:55:00,173.72,174.11,173.61,174.03,21582.0,173.72,174.11,173.61,174.03,21582.0
2018-07-10 10:00:00,174.0,174.19,173.58,173.59,13371.0,174.0,174.19,173.58,173.59,13371.0
2018-07-10 10:05:00,173.5,173.9,173.46,173.82,11842.0,173.5,173.9,173.46,173.82,11842.0
2018-07-10 10:10:00,173.82,174.02,173.79,173.8,4766.0,173.82,174.02,173.79,173.8,4766.0
2018-07-10 10:15:00,173.83,173.83,173.49,173.74,5909.0,173.83,173.83,173.49,173.74,5909.0
2018-07-10 10:20:00,173.63,173.63,173.33,173.36,7125.0,173.63,173.63,173.33,173.36,7125.0
2018-07-10 10:25:00,173.4,173.48,173.19,173.43,12715.0,173.4,173.48,173.19,173.43,12715.0
2018-07-10 10:30:00,173.39,173.7,173.34,173.51,7147.0,173.39,173.7,173.34,173.51,7147.0
2018-07-10 10:35:00,173.48,173.68,173.48,173.6,5698.0,173.48,173.68,173.48,173.6,5698.0
2018-07-10 10:40:00,173.6,173.99,173.6,173.92,23160.0,173.6,173.99,173.6,173.92,23160.0
2018-07-10 10:45:00,173.99,174.23,173.7,173.81,14832.0,173.99,174.23,173.7,173.81,14832.0
2018-07-10 10:50:00,173.77,173.77,173.44,173.68,7437.0,173.77,173.77,173.44,173.68,7437.0
2018-07-10 10:55:00,173.62,173.82,173.51,173.51,5863.0,173.62,173.82,173.51,173.51,5863.0
2018-07-10 11:00:00,173.5,173.81,173.41,173.72,8914.0,173.5,173.81,173.41,173.72,8914.0
2018-07-10 11:05:00,173.71,173.75,173.64,173.66,3671.0,173.71,173.75,173.64,173.66,3671.0
2018-07-10 11:10:00,173.62,173.62,173.3,173.53,15353.0,173.62,173.62,173.3,173.53,15353.0
2018-07-10 11:15:00,173.58,173.7,173.52,173.56,6250.0,173.58,173.7,173.52,173.56,6250.0
2018-07-10 11:20:00,173.56,173.58,173.38,173.45,9577.0,173.56,173.58,173.38,173.45,9577.0
2018-07-10 11:25:00,173.36,173.61,173.34,173.48,7411.0,173.36,173.61,173.34,173.48,7411.0
2018-07-10 11:30:00,173.51,173.6,172.95,173.01,40400.0,173.51,173.6,172.95,173.01,40400.0
2018-07-10 11:35:00,172.99,173.64,172.96,173.39,12066.0,172.99,173.64,172.96,173.39,12066.0
2018-07-10 11:40:00,173.43,173.95,173.43,173.92,4296.0,173.43,173.95,173.43,173.92,4296.0
2018-07-10 11:45:00,173.95,174.12,173.85,174.12,14632.0,173.95,174.12,173.85,174.12,14632.0
2018-07-10 11:50:00,174.13,174.21,173.98,174.09,125564.0,174.13,174.21,173.98,174.09,125564.0
2018-07-10 11:55:00,174.1,174.32,174.08,174.27,19245.0,174.1,174.32,174.08,174.27,19245.0
2018-07-10 12:00:00,174.28,174.4,174.06,174.06,27700.0,174.28,174.4,174.06,174.06,27700.0
2018-07-10 12:05:00,173.93,174.03,173.82,173.82,12646.0,173.93,174.03,173.82,173.82,12646.0
2018-07-10 12:10:00,173.78,174.0,173.76,173.92,5211.0,173.78,174.0,173.76,173.92,5211.0
2018-07-10 12:15:00,173.98,174.04,173.9,173.94,3500.0,173.98,174.04,173.9,173.94,3500.0
2018-07-10 12:20:00,173.91,173.98,173.82,173.97,7187.0,173.91,173.98,173.82,173.97,7187.0
2018-07-10 12:25:00,173.92,174.06,173.88,173.9,6700.0,173.92,174.06,173.88,173.9,6700.0
2018-07-10 12:30:00,173.89,174.06,173.78,174.0,7348.0,173.89,174.06,173.78,174.0,7348.0
2018-07-10 12:35:00,173.92,173.93,173.82,173.93,3071.0,173.92,173.93,173.82,173.93,3071.0
2018-07-10 12:40:00,173.92,173.97,173.85,173.94,7195.0,173.92,173.97,173.85,173.94,7195.0
2018-07-10 12:45:00,173.9,174.0,173.85,173.94,6000.0,173.9,174.0,173.85,173.94,6000.0
2018-07-10 12:50:00,173.91,173.96,173.82,173.96,4558.0,173.91,173.96,173.82,173.96,4558.0
2018-07-10 12:55:00,173.99,174.0,173.87,174.0,4100.0,173.99,174.0,173.87,174.0,4100.0
2018-07-10 13:00:00,174.0,174.0,173.91,173.95,3895.0,174.0,174.0,173.91,173.95,3895.0
2018-07-10 13:05:00,173.98,174.02,173.83,173.88,7754.0,173.98,174.02,173.83,173.88,7754.0
2018-07-10 13:10:00,173.83,173.9,173.77,173.9,10530.0,173.83,173.9,173.77,173.9,10530.0
2018-07-10 13:15:00,173.84,173.86,173.58,173.71,4769.0,173.84,173.86,173.58,173.71,4769.0
2018-07-10 13:20:00,173.71,173.74,173.4,173.4,3450.0,173.71,173.74,173.4,173.4,3450.0
2018-07-10 13:25:00,173.44,173.77,173.37,173.48,20928.0,173.44,173.77,173.37,173.48,20928.0
2018-07-10 13:30:00,173.43,173.67,173.4,173.56,4871.0,173.43,173.67,173.4,173.56,4871.0
2018-07-10 13:35:00,173.6,173.8,173.57,173.71,2500.0,173.6,173.8,173.57,173.71,2500.0
2018-07-10 13:40:00,173.77,174.02,173.77,173.84,7254.0,173.77,174.02,173.77,173.84,7254.0
2018-07-10 13:45:00,173.82,173.84,173.22,173.27,18002.0,173.82,173.84,173.22,173.27,18002.0
2018-07-10 13:50:00,173.3,173.83,173.3,173.83,11116.0,173.3,173.83,173.3,173.83,11116.0
2018-07-10 13:55:00,173.78,173.96,173.76,173.96,7987.0,173.78,173.96,173.76,173.96,7987.0
2018-07-10 14:00:00,173.94,174.03,173.8,173.82,9622.0,173.94,174.03,173.8,173.82,9622.0
2018-07-10 14:05:00,173.8,173.82,173.45,173.45,15176.0,173.8,173.82,173.45,173.45,15176.0
2018-07-10 14:10:00,173.43,173.45,173.2,173.2,9652.0,173.43,173.45,173.2,173.2,9652.0
2018-07-10 14:15:00,173.14,173.47,173.08,173.44,16567.0,173.14,173.47,173.08,173.44,16567.0
2018-07-10 14:20:00,173.46,173.77,173.45,173.77,13856.0,173.46,173.77,173.45,173.77,13856.0
2018-07-10 14:25:00,173.73,173.73,173.54,173.58,8911.0,173.73,173.73,173.54,173.58,8911.0
2018-07-10 14:30:00,173.54,173.87,173.54,173.87,11164.0,173.54,173.87,173.54,173.87,11164.0
2018-07-10 14:35:00,173.93,174.32,173.92,174.32,18861.0,173.93,174.32,173.92,174.32,18861.0
2018-07-10 14:40:00,174.26,174.38,174.23,174.33,8307.0,174.26,174.38,174.23,174.33,8307.0
2018-07-10 14:45:00,174.26,174.61,174.24,174.61,11073.0,174.26,174.61,174.24,174.61,11073.0
2018-07-10 14:50:00,174.61,174.66,174.49,174.53,8100.0,174.61,174.66,174.49,174.53,8100.0
2018-07-10 14:55:00,174.57,174.72,174.51,174.64,6771.0,174.57,174.72,174.51,174.64,6771.0
2018-07-10 15:00:00,174.66,175.05,174.2,174.69,159472.0,174.66,175.05,174.2,174.69,159472.0
2018-07-10 15:05:00,174.64,174.9,174.5,174.88,9878.0,174.64,174.9,174.5,174.88,9878.0
2018-07-10 15:10:00,174.86,174.94,174.64,174.94,9737.0,174.86,174.94,174.64,174.94,9737.0
2018-07-10 15:15:00,174.94,175.41,174.93,175.09,20390.0,174.94,175.41,174.93,175.09,20390.0
2018-07-10 15:20:00,175.09,175.34,175.05,175.25,11405.0,175.09,175.34,175.05,175.25,11405.0
2018-07-10 15:25:00,175.25,175.71,175.06,175.07,19087.0,175.25,175.71,175.06,175.07,19087.0
2018-07-10 15:30:00,175.06,175.37,175.04,175.24,14828.0,175.06,175.37,175.04,175.24,14828.0
2018-07-10 15:35:00,175.24,175.34,175.21,175.27,10517.0,175.24,175.34,175.21,175.27,10517.0
2018-07-10 15:40:00,175.28,175.29,175.06,175.18,12244.0,175.28,175.29,175.06,175.18,12244.0
2018-07-10 15:45:00,175.15,175.37,175.03,175.31,25916.0,175.15,175.37,175.03,175.31,25916.0
2018-07-10 15:50:00,175.31,175.49,175.24,175.36,35638.0,175.31,175.49,175.24,175.36,35638.0
2018-07-10 15:55:00,175.34,175.39,175.07,175.09,70889.0,175.34,175.39,175.07,175.09,70889.0
2018-07-11 09:30:00,173.83,173.89,173.0,173.65,14094.0,173.83,173.89,173.0,173.65,14094.0
2018-07-11 09:35:00,173.65,174.0,173.37,173.57,33570.0,173.65,174.0,173.37,173.57,33570.0
2018-07-11 09:40:00,173.53,173.92,173.34,173.63,16531.0,173.53,173.92,173.34,173.63,16531.0
2018-07-11 09:45:00,173.59,173.82,173.29,173.55,17852.0,173.59,173.82,173.29,173.55,17852.0
2018-07-11 09:50:00,173.66,173.75,173.51,173.6,16122.0,173.66,173.75,173.51,173.6,16122.0
2018-07-11 09:55:00,173.62,173.69,173.47,173.69,17743.0,173.62,173.69,173.47,173.69,17743.0
2018-07-11 10:00:00,173.66,174.29,173.66,174.29,8810.0,173.66,174.29,173.66,174.29,8810.0
2018-07-11 10:05:00,174.16,174.94,174.09,174.9,26659.0,174.16,174.94,174.09,174.9,26659.0
2018-07-11 10:10:00,174.91,174.98,174.24,174.46,7600.0,174.91,174.98,174.24,174.46,7600.0
2018-07-11 10:15:00,174.4,174.53,174.15,174.45,11090.0,174.4,174.53,174.15,174.45,11090.0
2018-07-11 10:20:00,174.65,175.01,174.58,174.79,14122.0,174.65,175.01,174.58,174.79,14122.0
2018-07-11 10:25:00,174.75,174.9,174.61,174.89,13868.0,174.75,174.9,174.61,174.89,13868.0
2018-07-11 10:30:00,174.87,175.0,174.7,174.92,10457.0,174.87,175.0,174.7,174.92,10457.0
2018-07-11 10:35:00,174.94,174.97,174.5,174.66,9449.0,174.94,174.97,174.5,174.66,9449.0
2018-07-11 10:40:00,174.69,174.8,174.52,174.55,6459.0,174.69,174.8,174.52,174.55,6459.0
2018-07-11 10:45:00,174.53,174.59,174.29,174.44,9993.0,174.53,174.59,174.29,174.44,9993.0
2018-07-11 10:50:00,174.44,174.69,174.43,174.43,5395.0,174.44,174.69,174.43,174.43,5395.0
2018-07-11 10:55:00,174.44,174.98,174.34,174.77,14181.0,174.44,174.98,174.34,174.77,14181.0
2018-07-11 11:00:00,174.8,175.02,174.65,174.98,9949.0,174.8,175.02,174.65,174.98,9949.0
2018-07-11 11:05:00,175.01,175.01,174.81,174.85,16760.0,175.01,175.01,174.81,174.85,16760.0
2018-07-11 11:10:00,174.93,174.96,174.51,174.51,10795.0,174.93,174.96,174.51,174.51,10795.0
2018-07-11 11:15:00,174.56,174.93,174.56,174.9,5392.0,174.56,174.93,174.56,174.9,5392.0
2018-07-11 11:20:00,174.88,174.99,174.66,174.76,9910.0,174.88,174.99,174.66,174.76,9910.0
2018-07-11 11:25:00,174.72,174.96,174.6,174.78,5529.0,174.72,174.96,174.6,174.78,5529.0
2018-07-11 11:30:00,174.77,174.88,174.58,174.88,10543.0,174.77,174.88,174.58,174.88,10543.0
2018-07-11 11:35:00,174.88,175.06,174.86,174.98,8785.0,174.88,175.06,174.86,174.98,8785.0
2018-07-11 11:40:00,174.96,175.09,174.85,174.94,8733.0,174.96,175.09,174.85,174.94,8733.0
2018-07-11 11:45:00,174.81,174.95,174.64,174.95,6605.0,174.81,174.95,174.64,174.95,6605.0
2018-07-11 11:50:00,174.91,175.09,174.76,174.97,9416.0,174.91,175.09,174.76,174.97,9416.0
2018-07-11 11:55:00,174.91,175.0,174.9,174.97,6997.0,174.91,175.0,174.9,174.97,6997.0
2018-07-11 12:00:00,174.94,175.02,174.88,175.02,4929.0,174.94,175.02,174.88,175.02,4929.0
2018-07-11 12:05:00,175.02,175.02,174.66,174.66,4393.0,175.02,175.02,174.66,174.66,4393.0
2018-07-11 12:10:00,174.69,174.88,174.52,174.76,4600.0,174.69,174.88,174.52,174.76,4600.0
2018-07-11 12:15:00,174.74,175.0,174.61,174.98,2914.0,174.74,175.0,174.61,174.98,2914.0
2018-07-11 12:20:00,174.97,175.0,174.93,175.0,2100.0,174.97,175.0,174.93,175.0,2100.0
2018-07-11 12:25:00,175.0,175.03,174.66,174.83,3035.0,175.0,175.03,174.66,174.83,3035.0
2018-07-11 12:30:00,174.86,175.12,174.81,175.09,5041.0,174.86,175.12,174.81,175.09,5041.0
2018-07-11 12:35:00,175.06,175.17,175.0,175.15,2165.0,175.06,175.17,175.0,175.15,2165.0
2018-07-11 12:40:00,175.11,175.2,175.07,175.07,3662.0,175.11,175.2,175.07,175.07,3662.0
2018-07-11 12:45:00,175.04,175.35,175.03,175.3,5400.0,175.04,175.35,175.03,175.3,5400.0
2018-07-11 12:50:00,175.2,175.48,175.13,175.38,16454.0,175.2,175.48,175.13,175.38,16454.0
2018-07-11 12:55:00,175.38,175.38,175.15,175.18,6369.0,175.38,175.38,175.15,175.18,6369.0
2018-07-11 13:00:00,175.18,175.34,175.12,175.3,9183.0,175.18,175.34,175.12,175.3,9183.0
2018-07-11 13:05:00,175.34,175.39,175.08,175.08,7306.0,175.34,175.39,175.08,175.08,7306.0
2018-07-11 13:10:00,175.07,175.15,175.0,175.14,11214.0,175.07,175.15,175.0,175.14,11214.0
2018-07-11 13:15:00,175.13,175.32,175.06,175.28,7153.0,175.13,175.32,175.06,175.28,7153.0
2018-07-11 13:20:00,175.28,175.49,175.09,175.44,7696.0,175.28,175.49,175.09,175.44,7696.0
2018-07-11 13:25:00,175.45,175.69,175.34,175.34,5227.0,175.45,175.69,175.34,175.34,5227.0
2018-07-11 13:30:00,175.3,175.47,175.3,175.33,5401.0,175.3,175.47,175.3,175.33,5401.0
2018-07-11 13:35:00,175.31,175.37,175.09,175.15,4270.0,175.31,175.37,175.09,175.15,4270.0
2018-07-11 13:40:00,175.14,175.31,175.12,175.13,4224.0,175.14,175.31,175.12,175.13,4224.0
2018-07-11 13:45:00,175.18,175.22,175.05,175.11,2400.0,175.18,175.22,175.05,175.11,2400.0
2018-07-11 13:50:00,175.0,175.14,175.0,175.06,3600.0,175.0,175.14,175.0,175.06,3600.0
2018-07-11 13:55:00,175.01,175.1,175.0,175.1,8352.0,175.01,175.1,175.0,175.1,8352.0
2018-07-11 14:00:00,175.1,175.26,175.07,175.12,5023.0,175.1,175.26,175.07,175.12,5023.0
2018-07-11 14:05:00,175.11,175.29,175.04,175.17,3779.0,175.11,175.29,175.04,175.17,3779.0
2018-07-11 14:10:00,175.12,175.17,174.79,174.96,15934.0,175.12,175.17,174.79,174.96,15934.0
2018-07-11 14:15:00,174.89,175.06,174.87,175.03,4267.0,174.89,175.06,174.87,175.03,4267.0
2018-07-11 14:20:00,175.05,175.14,174.99,175.06,11448.0,175.05,175.14,174.99,175.06,11448.0
2018-07-11 14:25:00,175.01,175.12,175.01,175.12,6852.0,175.01,175.12,175.01,175.12,6852.0
2018-07-11 14:30:00,175.16,175.28,175.1,175.18,4500.0,175.16,175.28,175.1,175.18,4500.0
2018-07-11 14:35:00,175.16,175.26,175.01,175.15,5673.0,175.16,175.26,175.01,175.15,5673.0
2018-07-11 14:40:00,175.09,175.35,175.06,175.35,8900.0,175.09,175.35,175.06,175.35,8900.0
2018-07-11 14:45:00,175.31,175.42,175.26,175.37,4200.0,175.31,175.42,175.26,175.37,4200.0
2018-07-11 14:50:00,175.37,175.38,175.24,175.26,2610.0,175.37,175.38,175.24,175.26,2610.0
2018-07-11 14:55:00,175.22,175.22,175.13,175.18,1700.0,175.22,175.22,175.13,175.18,1700.0
2018-07-11 15:00:00,175.21,175.4,175.09,175.29,10778.0,175.21,175.4,175.09,175.29,10778.0
2018-07-11 15:05:00,175.34,175.58,175.3,175.52,9503.0,175.34,175.58,175.3,175.52,9503.0
2018-07-11 15:10:00,175.58,175.65,175.42,175.45,9581.0,175.58,175.65,175.42,175.45,9581.0
2018-07-11 15:15:00,175.46,175.48,175.31,175.44,9771.0,175.46,175.48,175.31,175.44,9771.0
2018-07-11 15:20:00,175.44,175.49,175.3,175.47,19432.0,175.44,175.49,175.3,175.47,19432.0
2018-07-11 15:25:00,175.4,175.45,175.29,175.42,24007.0,175.4,175.45,175.29,175.42,24007.0
2018-07-11 15:30:00,175.43,175.54,175.27,175.36,28193.0,175.43,175.54,175.27,175.36,28193.0
2018-07-11 15:35:00,175.36,175.5,175.33,175.37,9378.0,175.36,175.5,175.33,175.37,9378.0
2018-07-11 15:40:00,175.29,175.42,175.17,175.37,15584.0,175.29,175.42,175.17,175.37,15584.0
2018-07-11 15:45:00,175.41,175.46,175.32,175.35,22337.0,175.41,175.46,175.32,175.35,22337.0
2018-07-11 15:50:00,175.3,175.53,174.89,175.23,71511.0,175.3,175.53,174.89,175.23,71511.0
2018-07-11 15:55:00,175.24,175.28,174.93,175.01,92739.0,175.24,175.28,174.93,175.01,92739.0
2018-07-12 09:30:00,175.02,175.77,175.02,175.69,31112.0,175.02,175.77,175.02,175.69,31112.0
2018-07-12 09:35:00,175.82,176.35,175.82,176.04,28205.0,175.82,176.35,175.82,176.04,28205.0
2018-07-12 09:40:00,175.97,176.12,175.87,175.95,3013.0,175.97,176.12,175.87,175.95,3013.0
2018-07-12 09:45:00,175.93,175.94,175.53,175.57,10174.0,175.93,175.94,175.53,175.57,10174.0
2018-07-12 09:50:00,175.6,175.6,175.22,175.56,14385.0,175.6,175.6,175.22,175.56,14385.0
2018-07-12 09:55:00,175.57,175.7,175.35,175.5,12858.0,175.57,175.7,175.35,175.5,12858.0
2018-07-12 10:00:00,175.53,176.06,175.44,175.91,9670.0,175.53,176.06,175.44,175.91,9670.0
2018-07-12 10:05:00,175.93,176.18,175.89,176.18,13102.0,175.93,176.18,175.89,176.18,13102.0
2018-07-12 10:10:00,176.31,176.52,176.22,176.5,11100.0,176.31,176.52,176.22,176.5,11100.0
2018-07-12 10:15:00,176.5,176.52,176.29,176.36,6031.0,176.5,176.52,176.29,176.36,6031.0
2018-07-12 10:20:00,176.37,176.49,176.07,176.21,9600.0,176.37,176.49,176.07,176.21,9600.0
2018-07-12 10:25:00,176.09,176.16,175.88,175.98,21064.0,176.09,176.16,175.88,175.98,21064.0
2018-07-12 10:30:00,176.07,176.34,176.07,176.3,6895.0,176.07,176.34,176.07,176.3,6895.0
2018-07-12 10:35:00,176.28,176.35,175.9,175.9,2700.0,176.28,176.35,175.9,175.9,2700.0
2018-07-12 10:40:00,175.88,176.2,175.75,175.75,10299.0,175.88,176.2,175.75,175.75,10299.0
2018-07-12 10:45:00,175.72,175.85,175.69,175.76,7116.0,175.72,175.85,175.69,175.76,7116.0
2018-07-12 10:50:00,175.78,176.06,175.72,176.06,43913.0,175.78,176.06,175.72,176.06,43913.0
2018-07-12 10:55:00,176.02,176.02,175.75,175.86,4600.0,176.02,176.02,175.75,175.86,4600.0
2018-07-12 11:00:00,175.99,176.09,175.97,176.03,6870.0,175.99,176.09,175.97,176.03,6870.0
2018-07-12 11:05:00,176.01,176.05,175.85,175.89,4600.0,176.01,176.05,175.85,175.89,4600.0
2018-07-12 11:10:00,175.85,176.0,175.81,175.93,3621.0,175.85,176.0,175.81,175.93,3621.0
2018-07-12 11:15:00,175.94,176.07,175.94,176.01,4768.0,175.94,176.07,175.94,176.01,4768.0
2018-07-12 11:20:00,175.99,176.0,175.9,175.99,7806.0,175.99,176.0,175.9,175.99,7806.0
2018-07-12 11:25:00,175.94,176.0,175.85,175.96,2813.0,175.94,176.0,175.85,175.96,2813.0
2018-07-12 11:30:00,175.92,175.97,175.72,175.82,13887.0,175.92,175.97,175.72,175.82,13887.0
2018-07-12 11:35:00,175.82,176.08,175.76,176.08,7929.0,175.82,176.08,175.76,176.08,7929.0
2018-07-12 11:40:00,176.14,176.4,176.1,176.4,4180.0,176.14,176.4,176.1,176.4,4180.0
2018-07-12 11:45:00,176.37,176.68,176.33,176.68,6538.0,176.37,176.68,176.33,176.68,6538.0
2018-07-12 11:50:00,176.7,176.73,176.57,176.7,1815.0,176.7,176.73,176.57,176.7,1815.0
2018-07-12 11:55:00,176.73,177.0,176.69,176.69,7717.0,176.73,177.0,176.69,176.69,7717.0
2018-07-12 12:00:00,176.74,176.74,176.66,176.66,200.0,176.74,176.74,176.66,176.66,200.0
2018-07-12 12:05:00,176.71,176.72,176.58,176.63,1500.0,176.71,176.72,176.58,176.63,1500.0
2018-07-12 12:10:00,176.65,176.76,176.56,176.56,4240.0,176.65,176.76,176.56,176.56,4240.0
2018-07-12 12:15:00,176.6,176.7,176.51,176.67,11254.0,176.6,176.7,176.51,176.67,11254.0
2018-07-12 12:20:00,176.67,176.79,176.57,176.79,14100.0,176.67,176.79,176.57,176.79,14100.0
2018-07-12 12:25:00,176.78,176.99,176.78,176.96,4000.0,176.78,176.99,176.78,176.96,4000.0
2018-07-12 12:30:00,176.93,177.07,176.93,176.99,5643.0,176.93,177.07,176.93,176.99,5643.0
2018-07-12 12:35:00,177.02,177.07,176.96,177.01,3030.0,177.02,177.07,176.96,177.01,3030.0
2018-07-12 12:40:00,177.01,177.02,176.79,176.97,6540.0,177.01,177.02,176.79,176.97,6540.0
2018-07-12 12:45:00,177.01,177.01,176.81,176.81,1400.0,177.01,177.01,176.81,176.81,1400.0
2018-07-12 12:50:00,176.8,176.94,176.78,176.92,5000.0,176.8,176.94,176.78,176.92,5000.0
2018-07-12 12:55:00,177.01,177.1,176.93,176.93,2800.0,177.01,177.1,176.93,176.93,2800.0
2018-07-12 13:00:00,176.9,176.95,176.86,176.87,1100.0,176.9,176.95,176.86,176.87,1100.0
2018-07-12 13:05:00,176.81,176.91,176.74,176.74,3017.0,176.81,176.91,176.74,176.74,3017.0
2018-07-12 13:10:00,176.76,177.0,176.7,176.99,7295.0,176.76,177.0,176.7,176.99,7295.0
2018-07-12 13:15:00,176.99,177.2,176.89,177.18,9109.0,176.99,177.2,176.89,177.18,9109.0
2018-07-12 13:20:00,177.23,177.24,176.86,176.87,9659.0,177.23,177.24,176.86,176.87,9659.0
2018-07-12 13:25:00,176.84,177.2,176.84,177.2,9387.0,176.84,177.2,176.84,177.2,9387.0
2018-07-12 13:30:00,177.2,177.31,177.07,177.08,6851.0,177.2,177.31,177.07,177.08,6851.0
2018-07-12 13:35:00,177.05,177.18,177.0,177.18,6975.0,177.05,177.18,177.0,177.18,6975.0
2018-07-12 13:40:00,177.3,177.31,177.06,177.13,5725.0,177.3,177.31,177.06,177.13,5725.0
2018-07-12 13:45:00,177.13,177.24,177.0,177.05,2495.0,177.13,177.24,177.0,177.05,2495.0
2018-07-12 13:50:00,177.04,177.13,177.0,177.13,6591.0,177.04,177.13,177.0,177.13,6591.0
2018-07-12 13:55:00,177.13,177.15,176.91,176.93,4700.0,177.13,177.15,176.91,176.93,4700.0
2018-07-12 14:00:00,176.87,176.95,176.64,176.64,2900.0,176.87,176.95,176.64,176.64,2900.0
2018-07-12 14:05:00,176.62,176.7,176.49,176.68,5300.0,176.62,176.7,176.49,176.68,5300.0
2018-07-12 14:10:00,176.68,177.0,176.68,176.94,3945.0,176.68,177.0,176.68,176.94,3945.0
2018-07-12 14:15:00,176.94,177.03,176.86,177.03,3890.0,176.94,177.03,176.86,177.03,3890.0
2018-07-12 14:20:00,177.1,177.15,177.0,177.08,3937.0,177.1,177.15,177.0,177.08,3937.0
2018-07-12 14:25:00,177.06,177.14,177.06,177.07,1530.0,177.06,177.14,177.06,177.07,1530.0
2018-07-12 14:30:00,177.09,177.13,177.0,177.09,51752.0,177.09,177.13,177.0,177.09,51752.0
2018-07-12 14:35:00,177.12,177.25,176.82,177.03,62930.0,177.12,177.25,176.82,177.03,62930.0
2018-07-12 14:40:00,177.01,177.2,176.92,177.17,9519.0,177.01,177.2,176.92,177.17,9519.0
2018-07-12 14:45:00,177.12,177.39,177.09,177.28,85156.0,177.12,177.39,177.09,177.28,85156.0
2018-07-12 14:50:00,177.26,177.54,177.16,177.46,15749.0,177.26,177.54,177.16,177.46,15749.0
2018-07-12 14:55:00,177.46,177.68,177.25,177.68,9623.0,177.46,177.68,177.25,177.68,9623.0
2018-07-12 15:00:00,177.65,177.82,177.62,177.77,3400.0,177.65,177.82,177.62,177.77,3400.0
2018-07-12 15:05:00,177.74,177.8,177.55,177.59,5330.0,177.74,177.8,177.55,177.59,5330.0
2018-07-12 15:10:00,177.66,178.25,177.46,177.85,23851.0,177.66,178.25,177.46,177.85,23851.0
2018-07-12 15:15:00,177.8,178.12,177.64,178.07,11411.0,177.8,178.12,177.64,178.07,11411.0
2018-07-12 15:20:00,178.04,178.1,177.86,177.91,11800.0,178.04,178.1,177.86,177.91,11800.0
2018-07-12 15:25:00,177.88,178.29,177.88,178.29,7235.0,177.88,178.29,177.88,178.29,7235.0
2018-07-12 15:30:00,178.29,178.31,178.15,178.25,6900.0,178.29,178.31,178.15,178.25,6900.0
2018-07-12 15:35:00,178.28,178.33,178.2,178.27,6581.0,178.28,178.33,178.2,178.27,6581.0
2018-07-12 15:40:00,178.24,178.32,178.22,178.26,7864.0,178.24,178.32,178.22,178.26,7864.0
2018-07-12 15:45:00,178.25,178.32,178.17,178.32,18051.0,178.25,178.32,178.17,178.32,18051.0
2018-07-12 15:50:00,178.3,178.31,177.96,178.14,30530.0,178.3,178.31,177.96,178.14,30530.0
2018-07-12 15:55:00,178.14,178.33,178.13,178.28,55297.0,178.14,178.33,178.13,178.28,55297.0
2018-07-13 09:30:00,178.35,178.6,177.99,178.05,14158.0,178.35,178.6,177.99,178.05,14158.0
2018-07-13 09:35:00,178.29,178.86,178.29,178.41,6498.0,178.29,178.86,178.29,178.41,6498.0
2018-07-13 09:40:00,178.51,178.59,178.1,178.1,3610.0,178.51,178.59,178.1,178.1,3610.0
2018-07-13 09:45:00,178.19,178.65,178.16,178.17,29207.0,178.19,178.65,178.16,178.17,29207.0
2018-07-13 09:50:00,178.2,178.34,178.01,178.28,15315.0,178.2,178.34,178.01,178.28,15315.0
2018-07-13 09:55:00,178.3,178.37,178.09,178.31,5305.0,178.3,178.37,178.09,178.31,5305.0
2018-07-13 10:00:00,178.5,178.57,178.28,178.47,5701.0,178.5,178.57,178.28,178.47,5701.0
2018-07-13 10:05:00,178.56,178.66,178.5,178.61,2937.0,178.56,178.66,178.5,178.61,2937.0
2018-07-13 10:10:00,178.63,178.76,178.54,178.71,29695.0,178.63,178.76,178.54,178.71,29695.0
2018-07-13 10:15:00,178.64,178.66,178.24,178.28,3422.0,178.64,178.66,178.24,178.28,3422.0
2018-07-13 10:20:00,178.27,178.76,177.9,178.57,26399.0,178.27,178.76,177.9,178.57,26399.0
2018-07-13 10:25:00,178.56,178.88,178.2,178.83,32016.0,178.56,178.88,178.2,178.83,32016.0
2018-07-13 10:30:00,178.9,178.98,178.72,178.88,11499.0,178.9,178.98,178.72,178.88,11499.0
2018-07-13 10:35:00,178.94,178.94,178.59,178.65,15392.0,178.94,178.94,178.59,178.65,15392.0
2018-07-13 10:40:00,178.59,178.82,178.59,178.78,2100.0,178.59,178.82,178.59,178.78,2100.0
2018-07-13 10:45:00,178.85,179.14,178.8,178.8,34920.0,178.85,179.14,178.8,178.8,34920.0
2018-07-13 10:50:00,178.89,179.26,178.82,179.07,13623.0,178.89,179.26,178.82,179.07,13623.0
2018-07-13 10:55:00,179.06,179.06,178.83,178.92,5372.0,179.06,179.06,178.83,178.92,5372.0
2018-07-13 11:00:00,178.92,179.19,178.88,179.09,37899.0,178.92,179.19,178.88,179.09,37899.0
2018-07-13 11:05:00,179.1,179.27,179.06,179.21,4069.0,179.1,179.27,179.06,179.21,4069.0
2018-07-13 11:10:00,179.28,179.74,179.28,179.72,9583.0,179.28,179.74,179.28,179.72,9583.0
2018-07-13 11:15:00,179.69,179.74,179.52,179.52,11992.0,179.69,179.74,179.52,179.52,11992.0
2018-07-13 11:20:00,179.53,179.59,179.4,179.49,6470.0,179.53,179.59,179.4,179.49,6470.0
2018-07-13 11:25:00,179.53,179.82,179.48,179.74,15082.0,179.53,179.82,179.48,179.74,15082.0
2018-07-13 11:30:00,179.77,179.84,179.62,179.65,7075.0,179.77,179.84,179.62,179.65,7075.0
2018-07-13 11:35:00,179.63,179.69,179.56,179.6,5980.0,179.63,179.69,179.56,179.6,5980.0
2018-07-13 11:40:00,179.59,179.64,179.19,179.44,7445.0,179.59,179.64,179.19,179.44,7445.0
2018-07-13 11:45:00,179.5,179.53,179.25,179.25,8900.0,179.5,179.53,179.25,179.25,8900.0
2018-07-13 11:50:00,179.22,179.31,179.18,179.28,4211.0,179.22,179.31,179.18,179.28,4211.0
2018-07-13 11:55:00,179.24,179.26,178.94,178.94,9291.0,179.24,179.26,178.94,178.94,9291.0
2018-07-13 12:00:00,178.97,179.26,178.97,179.2,7276.0,178.97,179.26,178.97,179.2,7276.0
2018-07-13 12:05:00,179.19,179.34,179.17,179.28,3200.0,179.19,179.34,179.17,179.28,3200.0
2018-07-13 12:10:00,179.3,179.58,179.3,179.48,9727.0,179.3,179.58,179.3,179.48,9727.0
2018-07-13 12:15:00,179.48,179.76,179.48,179.74,13509.0,179.48,179.76,179.48,179.74,13509.0
2018-07-13 12:20:00,179.71,179.73,179.34,179.37,9700.0,179.71,179.73,179.34,179.37,9700.0
2018-07-13 12:25:00,179.41,179.68,179.36,179.66,2650.0,179.41,179.68,179.36,179.66,2650.0
2018-07-13 12:30:00,179.66,179.7,179.59,179.7,3800.0,179.66,179.7,179.59,179.7,3800.0
2018-07-13 12:35:00,179.76,179.94,179.74,179.94,12972.0,179.76,179.94,179.74,179.94,12972.0
2018-07-13 12:40:00,179.88,180.69,179.88,180.64,89516.0,179.88,180.69,179.88,180.64,89516.0
2018-07-13 12:45:00,180.63,181.06,180.34,180.91,40149.0,180.63,181.06,180.34,180.91,40149.0
2018-07-13 12:50:00,180.91,181.09,180.61,181.09,15185.0,180.91,181.09,180.61,181.09,15185.0
2018-07-13 12:55:00,181.02,181.18,180.81,181.12,16179.0,181.02,181.18,180.81,181.12,16179.0
2018-07-13 13:00:00,181.21,181.38,181.14,181.22,9515.0,181.21,181.38,181.14,181.22,9515.0
2018-07-13 13:05:00,181.25,181.29,180.96,181.25,10211.0,181.25,181.29,180.96,181.25,10211.0
2018-07-13 13:10:00,181.18,181.56,181.1,181.14,15868.0,181.18,181.56,181.1,181.14,15868.0
2018-07-13 13:15:00,181.14,181.18,180.67,181.0,18382.0,181.14,181.18,180.67,181.0,18382.0
2018-07-13 13:20:00,181.04,181.31,181.02,181.31,6937.0,181.04,181.31,181.02,181.31,6937.0
2018-07-13 13:25:00,181.24,181.33,180.99,181.33,14068.0,181.24,181.33,180.99,181.33,14068.0
2018-07-13 13:30:00,181.41,181.6,180.93,181.18,7700.0,181.41,181.6,180.93,181.18,7700.0
2018-07-13 13:35:00,181.06,181.11,180.94,180.94,10378.0,181.06,181.11,180.94,180.94,10378.0
2018-07-13 13:40:00,180.95,181.04,180.87,180.96,9282.0,180.95,181.04,180.87,180.96,9282.0
2018-07-13 13:45:00,180.94,181.05,180.91,181.01,9210.0,180.94,181.05,180.91,181.01,9210.0
2018-07-13 13:50:00,181.01,181.17,181.01,181.09,5643.0,181.01,181.17,181.01,181.09,5643.0
2018-07-13 13:55:00,181.11,181.12,180.75,180.9,16482.0,181.11,181.12,180.75,180.9,16482.0
2018-07-13 14:00:00,180.89,180.9,180.71,180.88,11049.0,180.89,180.9,180.71,180.88,11049.0
2018-07-13 14:05:00,180.88,180.98,180.82,180.96,4754.0,180.88,180.98,180.82,180.96,4754.0
2018-07-13 14:10:00,180.9,181.03,180.84,180.96,9951.0,180.9,181.03,180.84,180.96,9951.0
2018-07-13 14:15:00,180.94,180.94,180.5,180.55,14415.0,180.94,180.94,180.5,180.55,14415.0
2018-07-13 14:20:00,180.5,180.78,180.5,180.64,6162.0,180.5,180.78,180.5,180.64,6162.0
2018-07-13 14:25:00,180.6,180.72,180.5,180.7,11962.0,180.6,180.72,180.5,180.7,11962.0
2018-07-13 14:30:00,180.69,180.69,180.46,180.51,4100.0,180.69,180.69,180.46,180.51,4100.0
2018-07-13 14:35:00,180.48,180.69,180.41,180.64,18454.0,180.48,180.69,180.41,180.64,18454.0
2018-07-13 14:40:00,180.61,180.66,180.45,180.45,11811.0,180.61,180.66,180.45,180.45,11811.0
2018-07-13 14:45:00,180.44,180.6,180.39,180.58,6826.0,180.44,180.6,180.39,180.58,6826.0
2018-07-13 14:50:00,180.57,180.63,180.5,180.53,11624.0,180.57,180.63,180.5,180.53,11624.0
2018-07-13 14:55:00,180.58,180.59,180.5,180.53,7713.0,180.58,180.59,180.5,180.53,7713.0
2018-07-13 15:00:00,180.5,180.59,180.09,180.16,19162.0,180.5,180.59,180.09,180.16,19162.0
2018-07-13 15:05:00,180.11,180.36,180.06,180.28,9515.0,180.11,180.36,180.06,180.28,9515.0
2018-07-13 15:10:00,180.26,180.74,180.26,180.68,19027.0,180.26,180.74,180.26,180.68,19027.0
2018-07-13 15:15:00,180.65,180.67,180.5,180.56,10894.0,180.65,180.67,180.5,180.56,10894.0
2018-07-13 15:20:00,180.53,180.59,180.23,180.31,12130.0,180.53,180.59,180.23,180.31,12130.0
2018-07-13 15:25:00,180.34,180.67,180.33,180.67,22136.0,180.34,180.67,180.33,180.67,22136.0
2018-07-13 15:30:00,180.6,181.4,180.6,180.82,21028.0,180.6,181.4,180.6,180.82,21028.0
2018-07-13 15:35:00,180.79,180.96,180.78,180.94,11888.0,180.79,180.96,180.78,180.94,11888.0
2018-07-13 15:40:00,180.91,181.24,180.8,181.11,27097.0,180.91,181.24,180.8,181.11,27097.0
2018-07-13 15:45:00,181.11,181.13,180.64,180.64,34044.0,181.11,181.13,180.64,180.64,34044.0
2018-07-13 15:50:00,180.64,180.84,180.5,180.61,33525.0,180.64,180.84,180.5,180.61,33525.0
2018-07-13 15:55:00,180.61,180.66,180.46,180.5,43917.0,180.61,180.66,180.46,180.5,43917.0
2018-07-16 09:30:00,179.85,180.76,179.85,180.11,45531.0,179.85,180.76,179.85,180.11,45531.0
2018-07-16 09:35:00,180.01,180.3,179.55,180.3,17867.0,180.01,180.3,179.55,180.3,17867.0
2018-07-16 09:40:00,180.25,180.36,179.64,180.12,54858.0,180.25,180.36,179.64,180.12,54858.0
2018-07-16 09:45:00,180.37,181.2,180.37,180.64,51312.0,180.37,181.2,180.37,180.64,51312.0
2018-07-16 09:50:00,180.74,181.11,180.68,180.83,6878.0,180.74,181.11,180.68,180.83,6878.0
2018-07-16 09:55:00,180.78,181.05,180.71,180.84,8385.0,180.78,181.05,180.71,180.84,8385.0
2018-07-16 10:00:00,180.91,181.52,180.84,181.47,11126.0,180.91,181.52,180.84,181.47,11126.0
2018-07-16 10:05:00,181.61,181.75,181.06,181.49,106521.0,181.61,181.75,181.06,181.49,106521.0
2018-07-16 10:10:00,181.44,181.61,180.87,181.17,13052.0,181.44,181.61,180.87,181.17,13052.0
2018-07-16 10:15:00,181.17,181.36,180.92,181.06,92668.0,181.17,181.36,180.92,181.06,92668.0
2018-07-16 10:20:00,181.05,181.25,180.68,180.7,31433.0,181.05,181.25,180.68,180.7,31433.0
2018-07-16 10:25:00,180.66,181.03,180.62,180.88,25877.0,180.66,181.03,180.62,180.88,25877.0
2018-07-16 10:30:00,181.01,181.19,180.65,181.13,10347.0,181.01,181.19,180.65,181.13,10347.0
2018-07-16 10:35:00,181.16,181.72,181.11,181.72,8581.0,181.16,181.72,181.11,181.72,8581.0
2018-07-16 10:40:00,181.73,181.73,181.42,181.6,4165.0,181.73,181.73,181.42,181.6,4165.0
2018-07-16 10:45:00,181.5,181.75,181.5,181.64,8831.0,181.5,181.75,181.5,181.64,8831.0
2018-07-16 10:50:00,181.65,181.65,181.07,181.09,11756.0,181.65,181.65,181.07,181.09,11756.0
2018-07-16 10:55:00,181.12,181.12,180.62,180.8,17900.0,181.12,181.12,180.62,180.8,17900.0
2018-07-16 11:00:00,180.81,181.17,180.8,181.03,21766.0,180.81,181.17,180.8,181.03,21766.0
2018-07-16 11:05:00,181.07,181.14,180.8,180.81,18985.0,181.07,181.14,180.8,180.81,18985.0
2018-07-16 11:10:00,180.82,181.27,180.8,181.26,22662.0,180.82,181.27,180.8,181.26,22662.0
2018-07-16 11:15:00,181.26,181.58,181.03,181.47,65556.0,181.26,181.58,181.03,181.47,65556.0
2018-07-16 11:20:00,181.42,181.65,181.42,181.56,5872.0,181.42,181.65,181.42,181.56,5872.0
2018-07-16 11:25:00,181.61,181.67,181.35,181.66,16292.0,181.61,181.67,181.35,181.66,16292.0
2018-07-16 11:30:00,181.71,181.73,181.4,181.5,8110.0,181.71,181.73,181.4,181.5,8110.0
2018-07-16 11:35:00,181.55,181.72,181.34,181.72,8935.0,181.55,181.72,181.34,181.72,8935.0
2018-07-16 11:40:00,181.64,181.72,181.36,181.48,6955.0,181.64,181.72,181.36,181.48,6955.0
2018-07-16 11:45:00,181.5,181.54,181.15,181.48,56333.0,181.5,181.54,181.15,181.48,56333.0
2018-07-16 11:50:00,181.49,182.04,181.42,181.98,43231.0,181.49,182.04,181.42,181.98,43231.0
2018-07-16 11:55:00,182.02,182.16,181.81,181.92,43760.0,182.02,182.16,181.81,181.92,43760.0
2018-07-16 12:00:00,181.84,181.95,181.65,181.73,7388.0,181.84,181.95,181.65,181.73,7388.0
2018-07-16 12:05:00,181.76,181.82,181.31,181.36,6459.0,181.76,181.82,181.31,181.36,6459.0
2018-07-16 12:10:00,181.41,181.71,181.41,181.61,5338.0,181.41,181.71,181.41,181.61,5338.0
2018-07-16 12:15:00,181.61,181.89,181.4,181.79,12446.0,181.61,181.89,181.4,181.79,12446.0
2018-07-16 12:20:00,181.78,181.85,181.65,181.72,8850.0,181.78,181.85,181.65,181.72,8850.0
2018-07-16 12:25:00,181.73,181.9,181.72,181.83,7941.0,181.73,181.9,181.72,181.83,7941.0
2018-07-16 12:30:00,181.84,182.07,181.84,181.91,10023.0,181.84,182.07,181.84,181.91,10023.0
2018-07-16 12:35:00,181.86,182.2,181.86,182.16,9369.0,181.86,182.2,181.86,182.16,9369.0
2018-07-16 12:40:00,182.16,182.41,182.07,182.16,33761.0,182.16,182.41,182.07,182.16,33761.0
2018-07-16 12:45:00,182.13,182.13,181.86,181.97,4930.0,182.13,182.13,181.86,181.97,4930.0
2018-07-16 12:50:00,181.95,182.01,181.76,181.77,8992.0,181.95,182.01,181.76,181.77,8992.0
2018-07-16 12:55:00,181.76,181.87,181.76,181.82,2014.0,181.76,181.87,181.76,181.82,2014.0
2018-07-16 13:00:00,181.78,181.83,181.54,181.55,6916.0,181.78,181.83,181.54,181.55,6916.0
2018-07-16 13:05:00,181.56,181.77,181.53,181.59,6814.0,181.56,181.77,181.53,181.59,6814.0
2018-07-16 13:10:00,181.53,181.71,181.43,181.61,11036.0,181.53,181.71,181.43,181.61,11036.0
2018-07-16 13:15:00,181.6,181.63,181.29,181.36,13806.0,181.6,181.63,181.29,181.36,13806.0
2018-07-16 13:20:00,181.38,181.38,180.79,180.79,14752.0,181.38,181.38,180.79,180.79,14752.0
2018-07-16 13:25:00,180.74,180.9,180.54,180.82,14365.0,180.74,180.9,180.54,180.82,14365.0
2018-07-16 13:30:00,180.77,181.01,180.77,180.97,5208.0,180.77,181.01,180.77,180.97,5208.0
2018-07-16 13:35:00,180.92,181.15,180.78,181.07,15745.0,180.92,181.15,180.78,181.07,15745.0
2018-07-16 13:40:00,180.99,181.16,180.85,181.05,8145.0,180.99,181.16,180.85,181.05,8145.0
2018-07-16 13:45:00,181.06,181.18,180.89,180.89,3111.0,181.06,181.18,180.89,180.89,3111.0
2018-07-16 13:50:00,180.85,181.06,180.81,181.06,6636.0,180.85,181.06,180.81,181.06,6636.0
2018-07-16 13:55:00,181.03,181.22,180.95,180.96,3088.0,181.03,181.22,180.95,180.96,3088.0
2018-07-16 14:00:00,180.95,181.2,180.95,181.04,4600.0,180.95,181.2,180.95,181.04,4600.0
2018-07-16 14:05:00,180.95,181.19,180.95,181.08,6291.0,180.95,181.19,180.95,181.08,6291.0
2018-07-16 14:10:00,181.05,181.1,180.87,180.99,11846.0,181.05,181.1,180.87,180.99,11846.0
2018-07-16 14:15:00,180.99,181.08,180.9,180.96,3300.0,180.99,181.08,180.9,180.96,3300.0
2018-07-16 14:20:00,180.92,180.96,180.63,180.73,7422.0,180.92,180.96,180.63,180.73,7422.0
2018-07-16 14:25:00,180.69,180.74,180.42,180.48,13032.0,180.69,180.74,180.42,180.48,13032.0
2018-07-16 14:30:00,180.46,180.72,180.36,180.7,16462.0,180.46,180.72,180.36,180.7,16462.0
2018-07-16 14:35:00,180.7,180.87,180.7,180.77,18574.0,180.7,180.87,180.7,180.77,18574.0
2018-07-16 14:40:00,180.82,180.96,180.71,180.77,49866.0,180.82,180.96,180.71,180.77,49866.0
2018-07-16 14:45:00,180.77,181.04,180.62,181.03,38212.0,180.77,181.04,180.62,181.03,38212.0
2018-07-16 14:50:00,181.06,181.25,181.03,181.17,12712.0,181.06,181.25,181.03,181.17,12712.0
2018-07-16 14:55:00,181.14,181.44,181.04,181.44,14058.0,181.14,181.44,181.04,181.44,14058.0
2018-07-16 15:00:00,181.44,181.45,181.02,181.27,11264.0,181.44,181.45,181.02,181.27,11264.0
2018-07-16 15:05:00,181.29,181.38,181.03,181.05,24651.0,181.29,181.38,181.03,181.05,24651.0
2018-07-16 15:10:00,181.05,181.19,180.78,180.98,14932.0,181.05,181.19,180.78,180.98,14932.0
2018-07-16 15:15:00,180.97,181.1,180.96,181.09,9265.0,180.97,181.1,180.96,181.09,9265.0
2018-07-16 15:20:00,181.08,181.17,180.84,180.89,11300.0,181.08,181.17,180.84,180.89,11300.0
2018-07-16 15:25:00,180.92,180.92,180.61,180.66,10334.0,180.92,180.92,180.61,180.66,10334.0
2018-07-16 15:30:00,180.67,181.01,180.65,181.0,18211.0,180.67,181.01,180.65,181.0,18211.0
2018-07-16 15:35:00,181.01,181.12,180.99,181.01,13875.0,181.01,181.12,180.99,181.01,13875.0
2018-07-16 15:40:00,181.04,181.19,181.0,181.01,12526.0,181.04,181.19,181.0,181.01,12526.0
2018-07-16 15:45:00,181.02,181.18,180.93,181.09,20676.0,181.02,181.18,180.93,181.09,20676.0
2018-07-16 15:50:00,181.05,181.07,180.71,181.06,46791.0,181.05,181.07,180.71,181.06,46791.0
2018-07-16 15:55:00,181.07,181.34,180.98,181.23,72906.0,181.07,181.34,180.98,181.23,72906.0
2018-07-17 09:30:00,180.58,181.0,179.82,181.0,20227.0,180.58,181.0,179.82,181.0,20227.0
2018-07-17 09:35:00,181.34,181.74,181.14,181.38,11714.0,181.34,181.74,181.14,181.38,11714.0
2018-07-17 09:40:00,181.23,181.36,180.75,180.75,16175.0,181.23,181.36,180.75,180.75,16175.0
2018-07-17 09:45:00,180.85,181.19,180.85,180.9,6399.0,180.85,181.19,180.85,180.9,6399.0
2018-07-17 09:50:00,180.96,181.41,180.73,181.15,23095.0,180.96,181.41,180.73,181.15,23095.0
2018-07-17 09:55:00,181.11,181.5,181.11,181.37,6214.0,181.11,181.5,181.11,181.37,6214.0
2018-07-17 10:00:00,181.49,181.64,181.43,181.49,4500.0,181.49,181.64,181.43,181.49,4500.0
2018-07-17 10:05:00,181.43,181.68,181.36,181.55,4724.0,181.43,181.68,181.36,181.55,4724.0
2018-07-17 10:10:00,181.55,181.63,181.45,181.45,4400.0,181.55,181.63,181.45,181.45,4400.0
2018-07-17 10:15:00,181.44,181.51,181.26,181.35,9073.0,181.44,181.51,181.26,181.35,9073.0
2018-07-17 10:20:00,181.41,181.58,181.32,181.48,12684.0,181.41,181.58,181.32,181.48,12684.0
2018-07-17 10:25:00,181.49,181.81,181.49,181.75,14512.0,181.49,181.81,181.49,181.75,14512.0
2018-07-17 10:30:00,181.75,181.91,181.73,181.8,8510.0,181.75,181.91,181.73,181.8,8510.0
2018-07-17 10:35:00,181.76,181.83,181.72,181.79,7305.0,181.76,181.83,181.72,181.79,7305.0
2018-07-17 10:40:00,181.73,181.92,181.73,181.78,7895.0,181.73,181.92,181.73,181.78,7895.0
2018-07-17 10:45:00,181.8,181.9,181.77,181.77,6113.0,181.8,181.9,181.77,181.77,6113.0
2018-07-17 10:50:00,181.82,181.84,181.72,181.84,4072.0,181.82,181.84,181.72,181.84,4072.0
2018-07-17 10:55:00,181.78,181.89,181.7,181.73,5131.0,181.78,181.89,181.7,181.73,5131.0
2018-07-17 11:00:00,181.68,181.74,181.52,181.64,12109.0,181.68,181.74,181.52,181.64,12109.0
2018-07-17 11:05:00,181.63,181.89,181.6,181.78,4567.0,181.63,181.89,181.6,181.78,4567.0
2018-07-17 11:10:00,181.83,181.9,181.78,181.85,7467.0,181.83,181.9,181.78,181.85,7467.0
2018-07-17 11:15:00,181.81,182.4,181.78,182.35,17144.0,181.81,182.4,181.78,182.35,17144.0
2018-07-17 11:20:00,182.38,182.49,181.89,181.89,18381.0,182.38,182.49,181.89,181.89,18381.0
2018-07-17 11:25:00,181.91,181.91,181.74,181.75,5200.0,181.91,181.91,181.74,181.75,5200.0
2018-07-17 11:30:00,181.66,181.7,181.43,181.49,7300.0,181.66,181.7,181.43,181.49,7300.0
2018-07-17 11:35:00,181.49,181.49,181.18,181.21,9500.0,181.49,181.49,181.18,181.21,9500.0
2018-07-17 11:40:00,181.29,181.58,181.1,181.58,8737.0,181.29,181.58,181.1,181.58,8737.0
2018-07-17 11:45:00,181.54,181.72,181.45,181.72,5225.0,181.54,181.72,181.45,181.72,5225.0
2018-07-17 11:50:00,181.69,181.87,181.69,181.87,3200.0,181.69,181.87,181.69,181.87,3200.0
2018-07-17 11:55:00,181.84,181.87,181.78,181.81,3243.0,181.84,181.87,181.78,181.81,3243.0
2018-07-17 12:00:00,181.78,181.79,181.71,181.75,2649.0,181.78,181.79,181.71,181.75,2649.0
2018-07-17 12:05:00,181.77,181.97,181.75,181.92,8630.0,181.77,181.97,181.75,181.92,8630.0
2018-07-17 12:10:00,181.96,182.19,181.83,181.9,10500.0,181.96,182.19,181.83,181.9,10500.0
2018-07-17 12:15:00,181.94,182.23,181.91,182.2,5900.0,181.94,182.23,181.91,182.2,5900.0
2018-07-17 12:20:00,182.24,182.33,182.2,182.29,5067.0,182.24,182.33,182.2,182.29,5067.0
2018-07-17 12:25:00,182.29,182.46,182.24,182.46,3914.0,182.29,182.46,182.24,182.46,3914.0
2018-07-17 12:30:00,182.37,182.37,182.25,182.33,4028.0,182.37,182.37,182.25,182.33,4028.0
2018-07-17 12:35:00,182.37,182.37,182.0,182.13,10404.0,182.37,182.37,182.0,182.13,10404.0
2018-07-17 12:40:00,182.13,182.29,182.13,182.21,2003.0,182.13,182.29,182.13,182.21,2003.0
2018-07-17 12:45:00,182.22,182.23,182.09,182.14,3059.0,182.22,182.23,182.09,182.14,3059.0
2018-07-17 12:50:00,182.16,182.27,182.06,182.26,8138.0,182.16,182.27,182.06,182.26,8138.0
2018-07-17 12:55:00,182.25,182.27,182.13,182.17,66238.0,182.25,182.27,182.13,182.17,66238.0
2018-07-17 13:00:00,182.11,182.49,182.11,182.44,5305.0,182.11,182.49,182.11,182.44,5305.0
2018-07-17 13:05:00,182.44,182.72,182.4,182.72,12477.0,182.44,182.72,182.4,182.72,12477.0
2018-07-17 13:10:00,182.72,183.23,182.72,183.23,7753.0,182.72,183.23,182.72,183.23,7753.0
2018-07-17 13:15:00,183.29,183.39,183.14,183.14,2029.0,183.29,183.39,183.14,183.14,2029.0
2018-07-17 13:20:00,183.2,183.36,183.02,183.03,6272.0,183.2,183.36,183.02,183.03,6272.0
2018-07-17 13:25:00,183.07,183.18,182.96,182.97,3785.0,183.07,183.18,182.96,182.97,3785.0
2018-07-17 13:30:00,182.91,182.99,182.85,182.9,2200.0,182.91,182.99,182.85,182.9,2200.0
2018-07-17 13:35:00,182.93,182.96,182.81,182.81,5931.0,182.93,182.96,182.81,182.81,5931.0
2018-07-17 13:40:00,182.81,182.83,182.62,182.66,14494.0,182.81,182.83,182.62,182.66,14494.0
2018-07-17 13:45:00,182.68,182.78,182.5,182.78,7994.0,182.68,182.78,182.5,182.78,7994.0
2018-07-17 13:50:00,182.72,182.8,182.71,182.75,4415.0,182.72,182.8,182.71,182.75,4415.0
2018-07-17 13:55:00,182.71,182.71,182.35,182.44,10202.0,182.71,182.71,182.35,182.44,10202.0
2018-07-17 14:00:00,182.42,182.45,182.02,182.08,30216.0,182.42,182.45,182.02,182.08,30216.0
2018-07-17 14:05:00,182.05,182.69,182.01,182.5,14650.0,182.05,182.69,182.01,182.5,14650.0
2018-07-17 14:10:00,182.45,182.62,182.33,182.56,7180.0,182.45,182.62,182.33,182.56,7180.0
2018-07-17 14:15:00,182.58,182.63,182.5,182.59,3068.0,182.58,182.63,182.5,182.59,3068.0
2018-07-17 14:20:00,182.58,182.71,182.55,182.63,4937.0,182.58,182.71,182.55,182.63,4937.0
2018-07-17 14:25:00,182.59,182.75,182.58,182.68,10515.0,182.59,182.75,182.58,182.68,10515.0
2018-07-17 14:30:00,182.65,182.77,182.58,182.77,10872.0,182.65,182.77,182.58,182.77,10872.0
2018-07-17 14:35:00,182.73,182.81,182.57,182.57,10246.0,182.73,182.81,182.57,182.57,10246.0
2018-07-17 14:40:00,182.56,182.65,182.46,182.51,9671.0,182.56,182.65,182.46,182.51,9671.0
2018-07-17 14:45:00,182.49,182.62,182.46,182.56,5870.0,182.49,182.62,182.46,182.56,5870.0
2018-07-17 14:50:00,182.59,182.76,182.58,182.75,8188.0,182.59,182.76,182.58,182.75,8188.0
2018-07-17 14:55:00,182.69,182.7,182.38,182.41,11845.0,182.69,182.7,182.38,182.41,11845.0
2018-07-17 15:00:00,182.36,182.39,182.14,182.25,13768.0,182.36,182.39,182.14,182.25,13768.0
2018-07-17 15:05:00,182.19,182.5,182.19,182.45,8330.0,182.19,182.5,182.19,182.45,8330.0
2018-07-17 15:10:00,182.45,182.68,182.4,182.68,8680.0,182.45,182.68,182.4,182.68,8680.0
2018-07-17 15:15:00,182.68,182.68,182.44,182.52,7819.0,182.68,182.68,182.44,182.52,7819.0
2018-07-17 15:20:00,182.51,182.81,182.51,182.76,6100.0,182.51,182.81,182.51,182.76,6100.0
2018-07-17 15:25:00,182.77,182.79,182.5,182.56,5952.0,182.77,182.79,182.5,182.56,5952.0
2018-07-17 15:30:00,182.56,182.76,182.5,182.69,11854.0,182.56,182.76,182.5,182.69,11854.0
2018-07-17 15:35:00,182.68,182.71,182.58,182.58,6320.0,182.68,182.71,182.58,182.58,6320.0
2018-07-17 15:40:00,182.59,182.8,182.54,182.73,14055.0,182.59,182.8,182.54,182.73,14055.0
2018-07-17 15:45:00,182.66,182.83,182.56,182.79,13006.0,182.66,182.83,182.56,182.79,13006.0
2018-07-17 15:50:00,182.74,182.79,182.58,182.62,35936.0,182.74,182.79,182.58,182.62,35936.0
2018-07-17 15:55:00,182.64,182.7,182.53,182.6,50374.0,182.64,182.7,182.53,182.6,50374.0
2018-07-18 09:30:00,182.0,182.34,181.06,181.06,23078.0,182.0,182.34,181.06,181.06,23078.0
2018-07-18 09:35:00,181.07,181.48,181.01,181.18,7700.0,181.07,181.48,181.01,181.18,7700.0
2018-07-18 09:40:00,181.23,181.45,180.58,181.18,9330.0,181.23,181.45,180.58,181.18,9330.0
2018-07-18 09:45:00,181.32,181.73,181.18,181.59,13645.0,181.32,181.73,181.18,181.59,13645.0
2018-07-18 09:50:00,181.66,181.81,181.36,181.49,10903.0,181.66,181.81,181.36,181.49,10903.0
2018-07-18 09:55:00,181.36,181.43,180.86,181.01,9231.0,181.36,181.43,180.86,181.01,9231.0
2018-07-18 10:00:00,181.05,181.38,180.82,181.38,11018.0,181.05,181.38,180.82,181.38,11018.0
2018-07-18 10:05:00,181.3,181.35,180.99,181.35,29309.0,181.3,181.35,180.99,181.35,29309.0
2018-07-18 10:10:00,181.39,181.5,181.29,181.41,5301.0,181.39,181.5,181.29,181.41,5301.0
2018-07-18 10:15:00,181.31,181.6,181.26,181.48,15654.0,181.31,181.6,181.26,181.48,15654.0
2018-07-18 10:20:00,181.6,181.6,181.39,181.56,13099.0,181.6,181.6,181.39,181.56,13099.0
2018-07-18 10:25:00,181.6,181.77,181.51,181.66,5749.0,181.6,181.77,181.51,181.66,5749.0
2018-07-18 10:30:00,181.59,181.59,181.31,181.48,8075.0,181.59,181.59,181.31,181.48,8075.0
2018-07-18 10:35:00,181.48,181.6,181.35,181.56,9382.0,181.48,181.6,181.35,181.56,9382.0
2018-07-18 10:40:00,181.58,181.64,181.44,181.6,2500.0,181.58,181.64,181.44,181.6,2500.0
2018-07-18 10:45:00,181.62,181.72,181.46,181.65,4000.0,181.62,181.72,181.46,181.65,4000.0
2018-07-18 10:50:00,181.56,181.64,181.43,181.56,6600.0,181.56,181.64,181.43,181.56,6600.0
2018-07-18 10:55:00,181.45,181.68,181.43,181.67,5000.0,181.45,181.68,181.43,181.67,5000.0
2018-07-18 11:00:00,181.68,181.7,181.37,181.44,4360.0,181.68,181.7,181.37,181.44,4360.0
2018-07-18 11:05:00,181.45,181.63,181.41,181.55,11900.0,181.45,181.63,181.41,181.55,11900.0
2018-07-18 11:10:00,181.52,181.57,181.38,181.48,7624.0,181.52,181.57,181.38,181.48,7624.0
2018-07-18 11:15:00,181.48,181.59,181.27,181.27,9155.0,181.48,181.59,181.27,181.27,9155.0
2018-07-18 11:20:00,181.27,181.46,181.24,181.31,5852.0,181.27,181.46,181.24,181.31,5852.0
2018-07-18 11:25:00,181.35,181.5,181.35,181.35,4650.0,181.35,181.5,181.35,181.35,4650.0
2018-07-18 11:30:00,181.34,181.56,181.34,181.51,5268.0,181.34,181.56,181.34,181.51,5268.0
2018-07-18 11:35:00,181.52,181.65,181.47,181.62,8800.0,181.52,181.65,181.47,181.62,8800.0
2018-07-18 11:40:00,181.67,181.68,181.44,181.48,5232.0,181.67,181.68,181.44,181.48,5232.0
2018-07-18 11:45:00,181.49,181.59,181.49,181.57,3120.0,181.49,181.59,181.49,181.57,3120.0
2018-07-18 11:50:00,181.57,181.63,181.53,181.54,2312.0,181.57,181.63,181.53,181.54,2312.0
2018-07-18 11:55:00,181.51,181.72,181.44,181.72,4800.0,181.51,181.72,181.44,181.72,4800.0
2018-07-18 12:00:00,181.72,181.76,181.64,181.74,2100.0,181.72,181.76,181.64,181.74,2100.0
2018-07-18 12:05:00,181.75,181.91,181.75,181.91,4600.0,181.75,181.91,181.75,181.91,4600.0
2018-07-18 12:10:00,181.91,181.91,181.71,181.75,4300.0,181.91,181.91,181.71,181.75,4300.0
2018-07-18 12:15:00,181.71,181.72,181.15,181.33,36318.0,181.71,181.72,181.15,181.33,36318.0
2018-07-18 12:20:00,181.35,181.67,181.35,181.59,7301.0,181.35,181.67,181.35,181.59,7301.0
2018-07-18 12:25:00,181.56,181.72,181.56,181.69,1600.0,181.56,181.72,181.56,181.69,1600.0
2018-07-18 12:30:00,181.69,181.76,181.53,181.69,2000.0,181.69,181.76,181.53,181.69,2000.0
2018-07-18 12:35:00,181.61,181.61,181.42,181.42,2034.0,181.61,181.61,181.42,181.42,2034.0
2018-07-18 12:40:00,181.44,181.51,181.42,181.5,3321.0,181.44,181.51,181.42,181.5,3321.0
2018-07-18 12:45:00,181.48,181.56,181.4,181.51,7556.0,181.48,181.56,181.4,181.51,7556.0
2018-07-18 12:50:00,181.49,181.6,181.49,181.6,1000.0,181.49,181.6,181.49,181.6,1000.0
2018-07-18 12:55:00,181.51,181.51,181.29,181.3,4230.0,181.51,181.51,181.29,181.3,4230.0
2018-07-18 13:00:00,181.3,181.31,181.12,181.29,19700.0,181.3,181.31,181.12,181.29,19700.0
2018-07-18 13:05:00,181.31,181.35,181.15,181.32,4116.0,181.31,181.35,181.15,181.32,4116.0
2018-07-18 13:10:00,181.29,181.31,181.2,181.24,1700.0,181.29,181.31,181.2,181.24,1700.0
2018-07-18 13:15:00,181.28,181.28,181.11,181.11,2000.0,181.28,181.28,181.11,181.11,2000.0
2018-07-18 13:20:00,181.09,181.21,181.09,181.21,3600.0,181.09,181.21,181.09,181.21,3600.0
2018-07-18 13:25:00,181.18,181.29,181.06,181.24,4284.0,181.18,181.29,181.06,181.24,4284.0
2018-07-18 13:30:00,181.28,181.29,181.16,181.17,10541.0,181.28,181.29,181.16,181.17,10541.0
2018-07-18 13:35:00,181.15,181.27,181.09,181.12,8000.0,181.15,181.27,181.09,181.12,8000.0
2018-07-18 13:40:00,181.14,181.28,181.14,181.2,4700.0,181.14,181.28,181.14,181.2,4700.0
2018-07-18 13:45:00,181.23,181.23,181.03,181.22,6650.0,181.23,181.23,181.03,181.22,6650.0
2018-07-18 13:50:00,181.08,181.17,181.01,181.11,6160.0,181.08,181.17,181.01,181.11,6160.0
2018-07-18 13:55:00,181.09,181.39,181.09,181.38,8789.0,181.09,181.39,181.09,181.38,8789.0
2018-07-18 14:00:00,181.29,181.37,181.23,181.27,14976.0,181.29,181.37,181.23,181.27,14976.0
2018-07-18 14:05:00,181.29,181.3,181.12,181.23,7173.0,181.29,181.3,181.12,181.23,7173.0
2018-07-18 14:10:00,181.26,181.36,181.22,181.23,1700.0,181.26,181.36,181.22,181.23,1700.0
2018-07-18 14:15:00,181.2,181.2,181.12,181.17,2900.0,181.2,181.2,181.12,181.17,2900.0
2018-07-18 14:20:00,181.18,181.45,181.18,181.35,1100.0,181.18,181.45,181.18,181.35,1100.0
2018-07-18 14:25:00,181.37,181.44,181.34,181.36,3212.0,181.37,181.44,181.34,181.36,3212.0
2018-07-18 14:30:00,181.44,181.45,181.36,181.37,5981.0,181.44,181.45,181.36,181.37,5981.0
2018-07-18 14:35:00,181.34,181.34,181.2,181.2,1200.0,181.34,181.34,181.2,181.2,1200.0
2018-07-18 14:40:00,181.17,181.35,181.16,181.3,6102.0,181.17,181.35,181.16,181.3,6102.0
2018-07-18 14:45:00,181.3,181.35,181.13,181.24,7700.0,181.3,181.35,181.13,181.24,7700.0
2018-07-18 14:50:00,181.18,181.19,180.96,181.12,7892.0,181.18,181.19,180.96,181.12,7892.0
2018-07-18 14:55:00,181.12,181.12,180.84,181.06,6259.0,181.12,181.12,180.84,181.06,6259.0
2018-07-18 15:00:00,181.04,181.1,180.95,181.03,5074.0,181.04,181.1,180.95,181.03,5074.0
2018-07-18 15:05:00,181.07,181.19,181.07,181.17,2400.0,181.07,181.19,181.07,181.17,2400.0
2018-07-18 15:10:00,181.19,181.25,181.12,181.24,9510.0,181.19,181.25,181.12,181.24,9510.0
2018-07-18 15:15:00,181.25,181.28,181.14,181.23,9584.0,181.25,181.28,181.14,181.23,9584.0
2018-07-18 15:20:00,181.21,181.23,181.12,181.12,6700.0,181.21,181.23,181.12,181.12,6700.0
2018-07-18 15:25:00,181.12,181.2,181.08,181.2,10402.0,181.12,181.2,181.08,181.2,10402.0
2018-07-18 15:30:00,181.22,181.28,181.07,181.07,12082.0,181.22,181.28,181.07,181.07,12082.0
2018-07-18 15:35:00,181.07,181.21,181.07,181.07,25298.0,181.07,181.21,181.07,181.07,25298.0
2018-07-18 15:40:00,181.08,181.09,180.99,181.06,17314.0,181.08,181.09,180.99,181.06,17314.0
2018-07-18 15:45:00,181.07,181.22,181.07,181.17,20499.0,181.07,181.22,181.07,181.17,20499.0
2018-07-18 15:50:00,181.15,181.18,180.91,181.14,56327.0,181.15,181.18,180.91,181.14,56327.0
2018-07-18 15:55:00,181.15,181.23,181.03,181.15,73597.0,181.15,181.23,181.03,181.15,73597.0
2018-07-19 09:30:00,179.96,180.9,179.72,180.61,20301.0,179.96,180.9,179.72,180.61,20301.0
2018-07-19 09:35:00,180.48,180.81,180.29,180.45,6600.0,180.48,180.81,180.29,180.45,6600.0
2018-07-19 09:40:00,180.41,180.45,179.91,179.91,6094.0,180.41,180.45,179.91,179.91,6094.0
2018-07-19 09:45:00,179.93,180.0,179.33,179.58,28944.0,179.93,180.0,179.33,179.58,28944.0
2018-07-19 09:50:00,179.61,179.61,178.52,178.76,18824.0,179.61,179.61,178.52,178.76,18824.0
2018-07-19 09:55:00,178.86,179.25,178.52,179.05,11998.0,178.86,179.25,178.52,179.05,11998.0
2018-07-19 10:00:00,179.05,179.57,178.96,179.11,6002.0,179.05,179.57,178.96,179.11,6002.0
2018-07-19 10:05:00,179.09,179.11,178.69,178.73,14805.0,179.09,179.11,178.69,178.73,14805.0
2018-07-19 10:10:00,178.68,179.1,178.65,179.01,9238.0,178.68,179.1,178.65,179.01,9238.0
2018-07-19 10:15:00,178.93,179.08,178.7,179.0,6299.0,178.93,179.08,178.7,179.0,6299.0
2018-07-19 10:20:00,179.0,179.15,178.89,178.98,22850.0,179.0,179.15,178.89,178.98,22850.0
2018-07-19 10:25:00,179.07,179.26,178.99,179.1,5119.0,179.07,179.26,178.99,179.1,5119.0
2018-07-19 10:30:00,179.04,179.04,178.55,178.87,8361.0,179.04,179.04,178.55,178.87,8361.0
2018-07-19 10:35:00,178.86,179.3,178.86,179.15,2907.0,178.86,179.3,178.86,179.15,2907.0
2018-07-19 10:40:00,179.22,179.34,179.0,179.23,25870.0,179.22,179.34,179.0,179.23,25870.0
2018-07-19 10:45:00,179.12,179.29,179.0,179.21,4685.0,179.12,179.29,179.0,179.21,4685.0
2018-07-19 10:50:00,179.24,179.32,178.85,178.85,7565.0,179.24,179.32,178.85,178.85,7565.0
2018-07-19 10:55:00,178.85,179.24,178.76,179.01,5464.0,178.85,179.24,178.76,179.01,5464.0
2018-07-19 11:00:00,179.12,179.41,179.1,179.37,7376.0,179.12,179.41,179.1,179.37,7376.0
2018-07-19 11:05:00,179.36,179.76,179.35,179.74,6750.0,179.36,179.76,179.35,179.74,6750.0
2018-07-19 11:10:00,179.74,179.92,179.65,179.77,7144.0,179.74,179.92,179.65,179.77,7144.0
2018-07-19 11:15:00,179.68,180.12,179.67,180.08,5378.0,179.68,180.12,179.67,180.08,5378.0
2018-07-19 11:20:00,180.08,180.22,180.0,180.22,3223.0,180.08,180.22,180.0,180.22,3223.0
2018-07-19 11:25:00,180.21,180.31,179.96,180.02,6557.0,180.21,180.31,179.96,180.02,6557.0
2018-07-19 11:30:00,180.04,180.04,179.5,179.59,10247.0,180.04,180.04,179.5,179.59,10247.0
2018-07-19 11:35:00,179.69,179.8,179.59,179.69,8327.0,179.69,179.8,179.59,179.69,8327.0
2018-07-19 11:40:00,179.68,179.72,179.57,179.57,3720.0,179.68,179.72,179.57,179.57,3720.0
2018-07-19 11:45:00,179.59,179.59,179.36,179.36,3750.0,179.59,179.59,179.36,179.36,3750.0
2018-07-19 11:50:00,179.35,179.49,179.17,179.36,10520.0,179.35,179.49,179.17,179.36,10520.0
2018-07-19 11:55:00,179.35,179.39,179.14,179.36,17985.0,179.35,179.39,179.14,179.36,17985.0
2018-07-19 12:00:00,179.34,179.47,179.28,179.39,14838.0,179.34,179.47,179.28,179.39,14838.0
2018-07-19 12:05:00,179.33,179.62,179.26,179.62,5600.0,179.33,179.62,179.26,179.62,5600.0
2018-07-19 12:10:00,179.53,179.7,179.52,179.7,5716.0,179.53,179.7,179.52,179.7,5716.0
2018-07-19 12:15:00,179.67,180.0,179.66,180.0,6587.0,179.67,180.0,179.66,180.0,6587.0
2018-07-19 12:20:00,180.04,180.13,179.97,180.03,8500.0,180.04,180.13,179.97,180.03,8500.0
2018-07-19 12:25:00,180.07,180.23,179.96,180.23,5800.0,180.07,180.23,179.96,180.23,5800.0
2018-07-19 12:30:00,180.22,180.22,179.93,179.97,3383.0,180.22,180.22,179.93,179.97,3383.0
2018-07-19 12:35:00,180.06,180.28,180.06,180.2,2900.0,180.06,180.28,180.06,180.2,2900.0
2018-07-19 12:40:00,180.17,180.17,179.99,180.04,13447.0,180.17,180.17,179.99,180.04,13447.0
2018-07-19 12:45:00,180.04,180.26,179.96,180.26,21744.0,180.04,180.26,179.96,180.26,21744.0
2018-07-19 12:50:00,180.28,180.36,180.25,180.36,3052.0,180.28,180.36,180.25,180.36,3052.0
2018-07-19 12:55:00,180.46,180.46,180.3,180.31,3500.0,180.46,180.46,180.3,180.31,3500.0
2018-07-19 13:00:00,180.33,180.59,180.17,180.23,4119.0,180.33,180.59,180.17,180.23,4119.0
2018-07-19 13:05:00,180.28,180.69,180.17,180.57,2000.0,180.28,180.69,180.17,180.57,2000.0
2018-07-19 13:10:00,180.5,180.52,180.4,180.41,3900.0,180.5,180.52,180.4,180.41,3900.0
2018-07-19 13:15:00,180.39,180.49,180.38,180.49,2100.0,180.39,180.49,180.38,180.49,2100.0
2018-07-19 13:20:00,180.56,180.81,180.49,180.81,3280.0,180.56,180.81,180.49,180.81,3280.0
2018-07-19 13:25:00,180.81,180.81,180.63,180.71,1495.0,180.81,180.81,180.63,180.71,1495.0
2018-07-19 13:30:00,180.69,180.7,180.45,180.59,1957.0,180.69,180.7,180.45,180.59,1957.0
2018-07-19 13:35:00,180.63,180.78,180.63,180.78,1700.0,180.63,180.78,180.63,180.78,1700.0
2018-07-19 13:40:00,180.83,180.84,180.72,180.82,2040.0,180.83,180.84,180.72,180.82,2040.0
2018-07-19 13:45:00,180.84,180.94,180.84,180.87,1400.0,180.84,180.94,180.84,180.87,1400.0
2018-07-19 13:50:00,180.74,180.84,180.65,180.84,3100.0,180.74,180.84,180.65,180.84,3100.0
2018-07-19 13:55:00,180.8,180.81,180.61,180.69,4435.0,180.8,180.81,180.61,180.69,4435.0
2018-07-19 14:00:00,180.65,180.77,180.56,180.69,8631.0,180.65,180.77,180.56,180.69,8631.0
2018-07-19 14:05:00,180.59,180.6,180.4,180.46,5263.0,180.59,180.6,180.4,180.46,5263.0
2018-07-19 14:10:00,180.45,180.45,180.25,180.31,9167.0,180.45,180.45,180.25,180.31,9167.0
2018-07-19 14:15:00,180.3,180.42,180.23,180.42,3500.0,180.3,180.42,180.23,180.42,3500.0
2018-07-19 14:20:00,180.46,180.56,180.41,180.49,4200.0,180.46,180.56,180.41,180.49,4200.0
2018-07-19 14:25:00,180.44,180.53,180.24,180.27,10178.0,180.44,180.53,180.24,180.27,10178.0
2018-07-19 14:30:00,180.25,180.33,180.12,180.27,24203.0,180.25,180.33,180.12,180.27,24203.0
2018-07-19 14:35:00,180.27,180.3,180.08,180.18,3390.0,180.27,180.3,180.08,180.18,3390.0
2018-07-19 14:40:00,180.18,180.27,180.07,180.18,8500.0,180.18,180.27,180.07,180.18,8500.0
2018-07-19 14:45:00,180.19,180.25,180.03,180.03,17200.0,180.19,180.25,180.03,180.03,17200.0
2018-07-19 14:50:00,180.03,180.09,179.99,180.06,6726.0,180.03,180.09,179.99,180.06,6726.0
2018-07-19 14:55:00,180.07,180.35,180.03,180.25,7928.0,180.07,180.35,180.03,180.25,7928.0
2018-07-19 15:00:00,180.26,180.51,180.26,180.48,9031.0,180.26,180.51,180.26,180.48,9031.0
2018-07-19 15:05:00,180.52,180.62,180.45,180.51,4950.0,180.52,180.62,180.45,180.51,4950.0
2018-07-19 15:10:00,180.47,180.55,180.42,180.44,9438.0,180.47,180.55,180.42,180.44,9438.0
2018-07-19 15:15:00,180.41,180.5,180.31,180.4,10326.0,180.41,180.5,180.31,180.4,10326.0
2018-07-19 15:20:00,180.37,180.51,180.37,180.48,6834.0,180.37,180.51,180.37,180.48,6834.0
2018-07-19 15:25:00,180.46,180.54,180.38,180.54,11661.0,180.46,180.54,180.38,180.54,11661.0
2018-07-19 15:30:00,180.46,180.46,180.24,180.38,10130.0,180.46,180.46,180.24,180.38,10130.0
2018-07-19 15:35:00,180.39,180.5,180.32,180.5,11381.0,180.39,180.5,180.32,180.5,11381.0
2018-07-19 15:40:00,180.46,180.5,180.39,180.44,8633.0,180.46,180.5,180.39,180.44,8633.0
2018-07-19 15:45:00,180.41,180.61,180.39,180.43,14498.0,180.41,180.61,180.39,180.43,14498.0
2018-07-19 15:50:00,180.45,180.47,179.94,179.99,23919.0,180.45,180.47,179.94,179.99,23919.0
2018-07-19 15:55:00,180.05,180.2,180.0,180.15,45386.0,180.05,180.2,180.0,180.15,45386.0
2018-07-20 09:30:00,180.12,180.14,179.07,180.14,68542.0,180.12,180.14,179.07,180.14,68542.0
2018-07-20 09:35:00,179.93,179.96,179.3,179.55,13050.0,179.93,179.96,179.3,179.55,13050.0
2018-07-20 09:40:00,179.62,179.88,179.41,179.74,16024.0,179.62,179.88,179.41,179.74,16024.0
2018-07-20 09:45:00,179.75,179.8,179.27,179.32,9481.0,179.75,179.8,179.27,179.32,9481.0
2018-07-20 09:50:00,179.32,179.41,179.19,179.31,7400.0,179.32,179.41,179.19,179.31,7400.0
2018-07-20 09:55:00,179.3,179.35,179.13,179.3,9623.0,179.3,179.35,179.13,179.3,9623.0
2018-07-20 10:00:00,179.28,179.88,179.28,179.56,11327.0,179.28,179.88,179.28,179.56,11327.0
2018-07-20 10:05:00,179.71,179.71,179.23,179.23,2655.0,179.71,179.71,179.23,179.23,2655.0
2018-07-20 10:10:00,179.24,179.5,179.2,179.5,5410.0,179.24,179.5,179.2,179.5,5410.0
2018-07-20 10:15:00,179.44,179.44,178.95,179.02,28955.0,179.44,179.44,178.95,179.02,28955.0
2018-07-20 10:20:00,178.93,179.37,178.92,179.37,11042.0,178.93,179.37,178.92,179.37,11042.0
2018-07-20 10:25:00,179.32,179.71,179.32,179.71,4060.0,179.32,179.71,179.32,179.71,4060.0
2018-07-20 10:30:00,179.72,179.77,179.36,179.36,7759.0,179.72,179.77,179.36,179.36,7759.0
2018-07-20 10:35:00,179.34,179.56,179.31,179.31,4692.0,179.34,179.56,179.31,179.31,4692.0
2018-07-20 10:40:00,179.24,179.55,179.2,179.24,14466.0,179.24,179.55,179.2,179.24,14466.0
2018-07-20 10:45:00,179.32,179.42,179.15,179.22,7901.0,179.32,179.42,179.15,179.22,7901.0
2018-07-20 10:50:00,179.16,179.23,179.01,179.23,8101.0,179.16,179.23,179.01,179.23,8101.0
2018-07-20 10:55:00,179.31,179.34,179.22,179.33,3220.0,179.31,179.34,179.22,179.33,3220.0
2018-07-20 11:00:00,179.3,179.47,179.2,179.2,7215.0,179.3,179.47,179.2,179.2,7215.0
2018-07-20 11:05:00,179.2,179.31,179.04,179.16,4375.0,179.2,179.31,179.04,179.16,4375.0
2018-07-20 11:10:00,179.19,179.27,179.17,179.19,3500.0,179.19,179.27,179.17,179.19,3500.0
2018-07-20 11:15:00,179.23,179.26,178.76,178.85,4879.0,179.23,179.26,178.76,178.85,4879.0
2018-07-20 11:20:00,178.82,179.11,178.77,179.06,5000.0,178.82,179.11,178.77,179.06,5000.0
2018-07-20 11:25:00,179.08,179.19,178.97,179.15,2800.0,179.08,179.19,178.97,179.15,2800.0
2018-07-20 11:30:00,179.18,179.3,178.92,178.92,3920.0,179.18,179.3,178.92,178.92,3920.0
2018-07-20 11:35:00,178.78,179.08,178.78,179.01,12300.0,178.78,179.08,178.78,179.01,12300.0
2018-07-20 11:40:00,179.08,179.08,178.88,179.0,11496.0,179.08,179.08,178.88,179.0,11496.0
2018-07-20 11:45:00,179.06,179.13,178.94,178.95,4100.0,179.06,179.13,178.94,178.95,4100.0
2018-07-20 11:50:00,178.92,178.96,178.59,178.63,22988.0,178.92,178.96,178.59,178.63,22988.0
2018-07-20 11:55:00,178.62,178.62,177.43,178.11,38882.0,178.62,178.62,177.43,178.11,38882.0
2018-07-20 12:00:00,178.0,178.26,177.93,178.2,33935.0,178.0,178.26,177.93,178.2,33935.0
2018-07-20 12:05:00,178.2,178.21,177.97,178.11,6231.0,178.2,178.21,177.97,178.11,6231.0
2018-07-20 12:10:00,178.07,178.1,177.2,177.2,20337.0,178.07,178.1,177.2,177.2,20337.0
2018-07-20 12:15:00,177.31,177.31,176.71,177.11,44105.0,177.31,177.31,176.71,177.11,44105.0
2018-07-20 12:20:00,177.12,177.18,176.87,177.03,19608.0,177.12,177.18,176.87,177.03,19608.0
2018-07-20 12:25:00,177.08,177.08,176.87,177.0,14260.0,177.08,177.08,176.87,177.0,14260.0
2018-07-20 12:30:00,176.92,177.09,176.88,176.95,28489.0,176.92,177.09,176.88,176.95,28489.0
2018-07-20 12:35:00,176.93,177.07,176.91,177.01,14371.0,176.93,177.07,176.91,177.01,14371.0
2018-07-20 12:40:00,176.98,177.14,176.84,177.14,27302.0,176.98,177.14,176.84,177.14,27302.0
2018-07-20 12:45:00,177.14,177.55,176.96,177.15,29995.0,177.14,177.55,176.96,177.15,29995.0
2018-07-20 12:50:00,177.22,177.38,177.18,177.33,12776.0,177.22,177.38,177.18,177.33,12776.0
2018-07-20 12:55:00,177.33,177.34,177.19,177.28,7200.0,177.33,177.34,177.19,177.28,7200.0
2018-07-20 13:00:00,177.28,177.96,177.28,177.82,9680.0,177.28,177.96,177.28,177.82,9680.0
2018-07-20 13:05:00,177.81,178.03,177.78,178.03,5063.0,177.81,178.03,177.78,178.03,5063.0
2018-07-20 13:10:00,177.99,178.12,177.95,178.03,5916.0,177.99,178.12,177.95,178.03,5916.0
2018-07-20 13:15:00,178.11,178.2,178.0,178.0,4200.0,178.11,178.2,178.0,178.0,4200.0
2018-07-20 13:20:00,177.93,177.97,177.7,177.92,5593.0,177.93,177.97,177.7,177.92,5593.0
2018-07-20 13:25:00,177.85,177.85,177.63,177.78,6875.0,177.85,177.85,177.63,177.78,6875.0
2018-07-20 13:30:00,177.79,177.83,177.76,177.83,2454.0,177.79,177.83,177.76,177.83,2454.0
2018-07-20 13:35:00,177.78,177.87,177.68,177.8,8207.0,177.78,177.87,177.68,177.8,8207.0
2018-07-20 13:40:00,177.7,177.85,177.44,177.48,11753.0,177.7,177.85,177.44,177.48,11753.0
2018-07-20 13:45:00,177.47,177.49,177.27,177.41,11400.0,177.47,177.49,177.27,177.41,11400.0
2018-07-20 13:50:00,177.44,177.44,177.19,177.3,13900.0,177.44,177.44,177.19,177.3,13900.0
2018-07-20 13:55:00,177.32,177.44,177.3,177.33,12202.0,177.32,177.44,177.3,177.33,12202.0
2018-07-20 14:00:00,177.31,177.74,177.29,177.54,11200.0,177.31,177.74,177.29,177.54,11200.0
2018-07-20 14:05:00,177.57,177.71,177.42,177.42,7528.0,177.57,177.71,177.42,177.42,7528.0
2018-07-20 14:10:00,177.41,177.53,177.29,177.46,9924.0,177.41,177.53,177.29,177.46,9924.0
2018-07-20 14:15:00,177.45,177.45,177.29,177.37,7954.0,177.45,177.45,177.29,177.37,7954.0
2018-07-20 14:20:00,177.37,177.69,177.34,177.36,10381.0,177.37,177.69,177.34,177.36,10381.0
2018-07-20 14:25:00,177.37,177.49,177.25,177.32,8828.0,177.37,177.49,177.25,177.32,8828.0
2018-07-20 14:30:00,177.29,177.4,177.1,177.1,16065.0,177.29,177.4,177.1,177.1,16065.0
2018-07-20 14:35:00,177.13,177.37,177.06,177.17,21075.0,177.13,177.37,177.06,177.17,21075.0
2018-07-20 14:40:00,177.19,177.27,177.12,177.22,11266.0,177.19,177.27,177.12,177.22,11266.0
2018-07-20 14:45:00,177.24,177.31,177.11,177.15,10018.0,177.24,177.31,177.11,177.15,10018.0
2018-07-20 14:50:00,177.09,177.3,177.07,177.2,7700.0,177.09,177.3,177.07,177.2,7700.0
2018-07-20 14:55:00,177.22,177.35,177.17,177.32,7700.0,177.22,177.35,177.17,177.32,7700.0
2018-07-20 15:00:00,177.32,177.82,177.32,177.67,12860.0,177.32,177.82,177.32,177.67,12860.0
2018-07-20 15:05:00,177.66,177.73,177.53,177.62,9282.0,177.66,177.73,177.53,177.62,9282.0
2018-07-20 15:10:00,177.59,177.64,177.37,177.47,29717.0,177.59,177.64,177.37,177.47,29717.0
2018-07-20 15:15:00,177.45,177.5,177.25,177.42,9300.0,177.45,177.5,177.25,177.42,9300.0
2018-07-20 15:20:00,177.42,177.43,177.24,177.24,11900.0,177.42,177.43,177.24,177.24,11900.0
2018-07-20 15:25:00,177.32,177.39,177.19,177.31,11100.0,177.32,177.39,177.19,177.31,11100.0
2018-07-20 15:30:00,177.36,177.65,177.26,177.64,18900.0,177.36,177.65,177.26,177.64,18900.0
2018-07-20 15:35:00,177.66,177.78,177.52,177.7,22322.0,177.66,177.78,177.52,177.7,22322.0
2018-07-20 15:40:00,177.72,177.86,177.66,177.83,17213.0,177.72,177.86,177.66,177.83,17213.0
2018-07-20 15:45:00,177.84,177.86,177.65,177.7,20199.0,177.84,177.86,177.65,177.7,20199.0
2018-07-20 15:50:00,177.66,177.8,177.46,177.69,72558.0,177.66,177.8,177.46,177.69,72558.0
2018-07-20 15:55:00,177.69,177.82,177.3,177.39,118586.0,177.69,177.82,177.3,177.39,118586.0
2018-07-23 09:30:00,176.29,177.73,176.16,176.81,41941.0,176.29,177.73,176.16,176.81,41941.0
2018-07-23 09:35:00,176.59,177.65,176.25,177.27,31991.0,176.59,177.65,176.25,177.27,31991.0
2018-07-23 09:40:00,177.25,177.59,177.12,177.4,13419.0,177.25,177.59,177.12,177.4,13419.0
2018-07-23 09:45:00,177.49,177.87,177.43,177.71,30622.0,177.49,177.87,177.43,177.71,30622.0
2018-07-23 09:50:00,177.76,177.85,177.41,177.45,27751.0,177.76,177.85,177.41,177.45,27751.0
2018-07-23 09:55:00,177.45,177.66,176.96,177.46,25630.0,177.45,177.66,176.96,177.46,25630.0
2018-07-23 10:00:00,177.48,178.12,177.45,178.0,17656.0,177.48,178.12,177.45,178.0,17656.0
2018-07-23 10:05:00,177.93,177.93,177.39,177.8,12702.0,177.93,177.93,177.39,177.8,12702.0
2018-07-23 10:10:00,177.8,178.07,177.78,177.91,10108.0,177.8,178.07,177.78,177.91,10108.0
2018-07-23 10:15:00,178.01,178.06,177.87,177.97,11157.0,178.01,178.06,177.87,177.97,11157.0
2018-07-23 10:20:00,177.97,178.24,177.87,178.24,16158.0,177.97,178.24,177.87,178.24,16158.0
2018-07-23 10:25:00,178.28,178.45,177.96,178.0,7652.0,178.28,178.45,177.96,178.0,7652.0
2018-07-23 10:30:00,178.0,178.27,177.84,178.27,12110.0,178.0,178.27,177.84,178.27,12110.0
2018-07-23 10:35:00,178.27,178.5,178.17,178.5,11691.0,178.27,178.5,178.17,178.5,11691.0
2018-07-23 10:40:00,178.49,178.67,178.39,178.54,7394.0,178.49,178.67,178.39,178.54,7394.0
2018-07-23 10:45:00,178.53,178.56,178.21,178.21,5813.0,178.53,178.56,178.21,178.21,5813.0
2018-07-23 10:50:00,178.23,178.29,177.94,178.17,10854.0,178.23,178.29,177.94,178.17,10854.0
2018-07-23 10:55:00,178.17,178.17,177.97,178.02,8270.0,178.17,178.17,177.97,178.02,8270.0
2018-07-23 11:00:00,178.06,178.06,177.84,177.84,12446.0,178.06,178.06,177.84,177.84,12446.0
2018-07-23 11:05:00,177.84,177.87,177.43,177.48,13255.0,177.84,177.87,177.43,177.48,13255.0
2018-07-23 11:10:00,177.44,177.57,177.33,177.53,12311.0,177.44,177.57,177.33,177.53,12311.0
2018-07-23 11:15:00,177.5,177.69,177.48,177.56,8360.0,177.5,177.69,177.48,177.56,8360.0
2018-07-23 11:20:00,177.57,177.61,177.48,177.61,7700.0,177.57,177.61,177.48,177.61,7700.0
2018-07-23 11:25:00,177.65,177.69,177.48,177.58,7752.0,177.65,177.69,177.48,177.58,7752.0
2018-07-23 11:30:00,177.57,177.93,177.52,177.85,4457.0,177.57,177.93,177.52,177.85,4457.0
2018-07-23 11:35:00,177.85,177.87,177.66,177.67,1500.0,177.85,177.87,177.66,177.67,1500.0
2018-07-23 11:40:00,177.68,177.8,177.36,177.53,17526.0,177.68,177.8,177.36,177.53,17526.0
2018-07-23 11:45:00,177.48,177.64,177.48,177.51,4850.0,177.48,177.64,177.48,177.51,4850.0
2018-07-23 11:50:00,177.5,177.51,176.88,177.01,18319.0,177.5,177.51,176.88,177.01,18319.0
2018-07-23 11:55:00,177.02,177.12,176.96,177.06,10967.0,177.02,177.12,176.96,177.06,10967.0
2018-07-23 12:00:00,177.12,177.4,177.08,177.32,8400.0,177.12,177.4,177.08,177.32,8400.0
2018-07-23 12:05:00,177.38,177.4,177.02,177.11,14075.0,177.38,177.4,177.02,177.11,14075.0
2018-07-23 12:10:00,177.12,177.25,176.99,176.99,10107.0,177.12,177.25,176.99,176.99,10107.0
2018-07-23 12:15:00,177.03,177.08,176.85,176.85,7067.0,177.03,177.08,176.85,176.85,7067.0
2018-07-23 12:20:00,176.83,176.85,176.67,176.67,16209.0,176.83,176.85,176.67,176.67,16209.0
2018-07-23 12:25:00,176.68,176.68,176.28,176.66,30262.0,176.68,176.68,176.28,176.66,30262.0
2018-07-23 12:30:00,176.66,177.03,176.66,176.97,12571.0,176.66,177.03,176.66,176.97,12571.0
2018-07-23 12:35:00,177.02,177.46,177.01,177.17,13826.0,177.02,177.46,177.01,177.17,13826.0
2018-07-23 12:40:00,177.21,177.39,177.21,177.25,9687.0,177.21,177.39,177.21,177.25,9687.0
2018-07-23 12:45:00,177.23,177.23,177.01,177.01,5300.0,177.23,177.23,177.01,177.01,5300.0
2018-07-23 12:50:00,177.01,177.01,176.83,176.83,7524.0,177.01,177.01,176.83,176.83,7524.0
2018-07-23 12:55:00,176.81,176.82,176.64,176.76,10052.0,176.81,176.82,176.64,176.76,10052.0
2018-07-23 13:00:00,176.85,176.9,176.67,176.69,5202.0,176.85,176.9,176.67,176.69,5202.0
2018-07-23 13:05:00,176.61,176.72,176.52,176.69,10109.0,176.61,176.72,176.52,176.69,10109.0
2018-07-23 13:10:00,176.72,176.97,176.72,176.94,4622.0,176.72,176.97,176.72,176.94,4622.0
2018-07-23 13:15:00,176.94,177.02,176.75,176.75,6107.0,176.94,177.02,176.75,176.75,6107.0
2018-07-23 13:20:00,176.78,176.78,176.56,176.56,10211.0,176.78,176.78,176.56,176.56,10211.0
2018-07-23 13:25:00,176.56,176.78,176.56,176.78,7000.0,176.56,176.78,176.56,176.78,7000.0
2018-07-23 13:30:00,176.76,177.0,176.66,177.0,9849.0,176.76,177.0,176.66,177.0,9849.0
2018-07-23 13:35:00,177.03,177.09,176.85,176.85,3946.0,177.03,177.09,176.85,176.85,3946.0
2018-07-23 13:40:00,176.87,177.07,176.86,176.99,7302.0,176.87,177.07,176.86,176.99,7302.0
2018-07-23 13:45:00,177.02,177.07,176.95,176.96,13471.0,177.02,177.07,176.95,176.96,13471.0
2018-07-23 13:50:00,176.97,177.12,176.97,177.01,5108.0,176.97,177.12,176.97,177.01,5108.0
2018-07-23 13:55:00,177.0,177.08,176.77,176.81,14564.0,177.0,177.08,176.77,176.81,14564.0
2018-07-23 14:00:00,176.81,177.23,176.73,177.23,7399.0,176.81,177.23,176.73,177.23,7399.0
2018-07-23 14:05:00,177.19,177.19,177.0,177.09,3820.0,177.19,177.19,177.0,177.09,3820.0
2018-07-23 14:10:00,177.11,177.17,177.01,177.17,9039.0,177.11,177.17,177.01,177.17,9039.0
2018-07-23 14:15:00,177.21,177.3,177.13,177.2,11072.0,177.21,177.3,177.13,177.2,11072.0
2018-07-23 14:20:00,177.16,177.28,177.13,177.22,5010.0,177.16,177.28,177.13,177.22,5010.0
2018-07-23 14:25:00,177.27,177.27,177.05,177.05,4600.0,177.27,177.27,177.05,177.05,4600.0
2018-07-23 14:30:00,177.03,177.09,176.92,176.94,7421.0,177.03,177.09,176.92,176.94,7421.0
2018-07-23 14:35:00,176.93,177.06,176.93,177.01,10126.0,176.93,177.06,176.93,177.01,10126.0
2018-07-23 14:40:00,177.0,177.08,176.96,176.96,10866.0,177.0,177.08,176.96,176.96,10866.0
2018-07-23 14:45:00,176.96,177.21,176.89,177.05,17570.0,176.96,177.21,176.89,177.05,17570.0
2018-07-23 14:50:00,177.04,177.13,176.99,177.03,5130.0,177.04,177.13,176.99,177.03,5130.0
2018-07-23 14:55:00,177.01,177.15,176.97,177.09,10034.0,177.01,177.15,176.97,177.09,10034.0
2018-07-23 15:00:00,177.09,177.14,176.89,176.89,16334.0,177.09,177.14,176.89,176.89,16334.0
2018-07-23 15:05:00,176.88,176.91,176.76,176.77,9620.0,176.88,176.91,176.76,176.77,9620.0
2018-07-23 15:10:00,176.78,176.94,176.75,176.76,9510.0,176.78,176.94,176.75,176.76,9510.0
2018-07-23 15:15:00,176.76,176.88,176.64,176.64,12705.0,176.76,176.88,176.64,176.64,12705.0
2018-07-23 15:20:00,176.52,176.72,176.5,176.56,13002.0,176.52,176.72,176.5,176.56,13002.0
2018-07-23 15:25:00,176.58,176.62,176.26,176.26,12668.0,176.58,176.62,176.26,176.26,12668.0
2018-07-23 15:30:00,176.27,176.56,176.27,176.46,18611.0,176.27,176.56,176.27,176.46,18611.0
2018-07-23 15:35:00,176.43,176.58,176.35,176.36,10962.0,176.43,176.58,176.35,176.36,10962.0
2018-07-23 15:40:00,176.39,176.56,176.37,176.56,16808.0,176.39,176.56,176.37,176.56,16808.0
2018-07-23 15:45:00,176.52,176.88,176.52,176.75,14411.0,176.52,176.88,176.52,176.75,14411.0
2018-07-23 15:50:00,176.77,176.8,176.58,176.63,30970.0,176.77,176.8,176.58,176.63,30970.0
2018-07-23 15:55:00,176.63,176.65,176.37,176.57,70072.0,176.63,176.65,176.37,176.57,70072.0
2018-07-24 09:30:00,178.44,178.67,177.31,177.79,28062.0,178.44,178.67,177.31,177.79,28062.0
2018-07-24 09:35:00,177.88,178.08,177.24,177.62,15707.0,177.88,178.08,177.24,177.62,15707.0
2018-07-24 09:40:00,177.67,178.06,177.66,177.99,15653.0,177.67,178.06,177.66,177.99,15653.0
2018-07-24 09:45:00,178.0,178.26,177.87,178.12,35556.0,178.0,178.26,177.87,178.12,35556.0
2018-07-24 09:50:00,178.1,178.19,177.41,177.67,18663.0,178.1,178.19,177.41,177.67,18663.0
2018-07-24 09:55:00,177.67,177.71,177.1,177.42,15061.0,177.67,177.71,177.1,177.42,15061.0
2018-07-24 10:00:00,177.46,177.72,177.38,177.6,16477.0,177.46,177.72,177.38,177.6,16477.0
2018-07-24 10:05:00,177.65,177.65,177.41,177.63,6522.0,177.65,177.65,177.41,177.63,6522.0
2018-07-24 10:10:00,177.63,177.9,177.59,177.82,7635.0,177.63,177.9,177.59,177.82,7635.0
2018-07-24 10:15:00,178.06,178.28,177.96,178.18,8635.0,178.06,178.28,177.96,178.18,8635.0
2018-07-24 10:20:00,178.2,178.45,178.2,178.36,21215.0,178.2,178.45,178.2,178.36,21215.0
2018-07-24 10:25:00,178.31,178.31,177.92,178.08,14361.0,178.31,178.31,177.92,178.08,14361.0
2018-07-24 10:30:00,178.12,178.22,178.06,178.06,8632.0,178.12,178.22,178.06,178.06,8632.0
2018-07-24 10:35:00,178.04,178.09,177.91,178.05,10136.0,178.04,178.09,177.91,178.05,10136.0
2018-07-24 10:40:00,178.06,178.06,177.82,177.96,9295.0,178.06,178.06,177.82,177.96,9295.0
2018-07-24 10:45:00,177.96,178.03,177.86,178.03,8470.0,177.96,178.03,177.86,178.03,8470.0
2018-07-24 10:50:00,178.07,178.23,177.91,178.0,8410.0,178.07,178.23,177.91,178.0,8410.0
2018-07-24 10:55:00,178.05,178.07,177.42,177.48,9020.0,178.05,178.07,177.42,177.48,9020.0
2018-07-24 11:00:00,177.55,177.55,176.62,176.94,18700.0,177.55,177.55,176.62,176.94,18700.0
2018-07-24 11:05:00,176.87,176.87,176.3,176.58,14286.0,176.87,176.87,176.3,176.58,14286.0
2018-07-24 11:10:00,176.47,176.47,176.12,176.3,15929.0,176.47,176.47,176.12,176.3,15929.0
2018-07-24 11:15:00,176.27,176.31,175.89,175.9,21441.0,176.27,176.31,175.89,175.9,21441.0
2018-07-24 11:20:00,175.88,176.01,175.71,175.84,10314.0,175.88,176.01,175.71,175.84,10314.0
2018-07-24 11:25:00,175.84,175.93,175.65,175.87,9699.0,175.84,175.93,175.65,175.87,9699.0
2018-07-24 11:30:00,175.88,175.93,175.45,175.62,10524.0,175.88,175.93,175.45,175.62,10524.0
2018-07-24 11:35:00,175.61,175.72,175.36,175.68,9275.0,175.61,175.72,175.36,175.68,9275.0
2018-07-24 11:40:00,175.71,175.78,175.61,175.69,3560.0,175.71,175.78,175.61,175.69,3560.0
2018-07-24 11:45:00,175.69,175.77,175.31,175.48,8670.0,175.69,175.77,175.31,175.48,8670.0
2018-07-24 11:50:00,175.44,175.48,174.77,175.26,18046.0,175.44,175.48,174.77,175.26,18046.0
2018-07-24 11:55:00,175.26,175.54,175.08,175.54,2700.0,175.26,175.54,175.08,175.54,2700.0
2018-07-24 12:00:00,175.54,175.54,175.23,175.43,3200.0,175.54,175.54,175.23,175.43,3200.0
2018-07-24 12:05:00,175.46,175.49,175.34,175.44,2709.0,175.46,175.49,175.34,175.44,2709.0
2018-07-24 12:10:00,175.42,175.48,175.27,175.41,3800.0,175.42,175.48,175.27,175.41,3800.0
2018-07-24 12:15:00,175.36,175.36,175.16,175.22,2736.0,175.36,175.36,175.16,175.22,2736.0
2018-07-24 12:20:00,175.27,175.52,175.27,175.4,3900.0,175.27,175.52,175.27,175.4,3900.0
2018-07-24 12:25:00,175.36,175.44,175.3,175.43,2995.0,175.36,175.44,175.3,175.43,2995.0
2018-07-24 12:30:00,175.48,175.54,175.43,175.53,5669.0,175.48,175.54,175.43,175.53,5669.0
2018-07-24 12:35:00,175.52,175.6,175.42,175.6,6601.0,175.52,175.6,175.42,175.6,6601.0
2018-07-24 12:40:00,175.61,175.61,175.22,175.22,14930.0,175.61,175.61,175.22,175.22,14930.0
2018-07-24 12:45:00,175.24,175.95,175.09,175.84,42580.0,175.24,175.95,175.09,175.84,42580.0
2018-07-24 12:50:00,175.8,175.8,175.5,175.68,50998.0,175.8,175.8,175.5,175.68,50998.0
2018-07-24 12:55:00,175.71,175.85,175.59,175.68,11792.0,175.71,175.85,175.59,175.68,11792.0
2018-07-24 13:00:00,175.65,175.79,175.6,175.78,10110.0,175.65,175.79,175.6,175.78,10110.0
2018-07-24 13:05:00,175.81,176.0,175.72,175.75,58448.0,175.81,176.0,175.72,175.75,58448.0
2018-07-24 13:10:00,175.73,175.95,175.56,175.74,34102.0,175.73,175.95,175.56,175.74,34102.0
2018-07-24 13:15:00,175.72,175.77,174.88,174.91,71901.0,175.72,175.77,174.88,174.91,71901.0
2018-07-24 13:20:00,174.91,175.08,174.82,175.08,10838.0,174.91,175.08,174.82,175.08,10838.0
2018-07-24 13:25:00,175.14,175.16,174.89,174.95,23981.0,175.14,175.16,174.89,174.95,23981.0
2018-07-24 13:30:00,174.9,174.98,174.59,174.93,26420.0,174.9,174.98,174.59,174.93,26420.0
2018-07-24 13:35:00,174.94,175.02,174.81,174.84,27688.0,174.94,175.02,174.81,174.84,27688.0
2018-07-24 13:40:00,174.79,175.08,174.78,174.97,13736.0,174.79,175.08,174.78,174.97,13736.0
2018-07-24 13:45:00,174.96,175.08,174.83,175.03,46491.0,174.96,175.08,174.83,175.03,46491.0
2018-07-24 13:50:00,175.0,175.16,174.91,175.15,13195.0,175.0,175.16,174.91,175.15,13195.0
2018-07-24 13:55:00,175.16,175.21,175.04,175.04,4300.0,175.16,175.21,175.04,175.04,4300.0
2018-07-24 14:00:00,175.04,175.15,174.94,174.99,7609.0,175.04,175.15,174.94,174.99,7609.0
2018-07-24 14:05:00,174.96,175.1,174.79,174.93,19576.0,174.96,175.1,174.79,174.93,19576.0
2018-07-24 14:10:00,174.95,175.17,174.95,175.07,8148.0,174.95,175.17,174.95,175.07,8148.0
2018-07-24 14:15:00,175.03,175.26,175.02,175.26,10047.0,175.03,175.26,175.02,175.26,10047.0
2018-07-24 14:20:00,175.26,175.26,175.06,175.1,12200.0,175.26,175.26,175.06,175.1,12200.0
2018-07-24 14:25:00,175.07,175.11,174.7,174.7,24288.0,175.07,175.11,174.7,174.7,24288.0
2018-07-24 14:30:00,174.65,174.82,174.39,174.82,13061.0,174.65,174.82,174.39,174.82,13061.0
2018-07-24 14:35:00,174.79,174.93,174.5,174.53,12188.0,174.79,174.93,174.5,174.53,12188.0
2018-07-24 14:40:00,174.52,174.8,174.52,174.7,11813.0,174.52,174.8,174.52,174.7,11813.0
2018-07-24 14:45:00,174.73,175.04,174.73,175.02,9246.0,174.73,175.04,174.73,175.02,9246.0
2018-07-24 14:50:00,174.95,175.02,174.8,174.82,7832.0,174.95,175.02,174.8,174.82,7832.0
2018-07-24 14:55:00,174.87,174.91,174.78,174.84,6700.0,174.87,174.91,174.78,174.84,6700.0
2018-07-24 15:00:00,174.8,175.0,174.74,174.9,9774.0,174.8,175.0,174.74,174.9,9774.0
2018-07-24 15:05:00,174.9,174.98,174.84,174.98,5830.0,174.9,174.98,174.84,174.98,5830.0
2018-07-24 15:10:00,174.97,175.29,174.93,175.11,15270.0,174.97,175.29,174.93,175.11,15270.0
2018-07-24 15:15:00,175.08,175.15,174.93,174.96,15991.0,175.08,175.15,174.93,174.96,15991.0
2018-07-24 15:20:00,174.96,175.0,174.61,174.61,10841.0,174.96,175.0,174.61,174.61,10841.0
2018-07-24 15:25:00,174.68,174.83,174.39,174.57,14587.0,174.68,174.83,174.39,174.57,14587.0
2018-07-24 15:30:00,174.59,174.95,174.58,174.8,16848.0,174.59,174.95,174.58,174.8,16848.0
2018-07-24 15:35:00,174.81,174.89,174.65,174.77,16401.0,174.81,174.89,174.65,174.77,16401.0
2018-07-24 15:40:00,174.79,174.86,174.68,174.75,17598.0,174.79,174.86,174.68,174.75,17598.0
2018-07-24 15:45:00,174.69,174.87,174.42,174.87,18393.0,174.69,174.87,174.42,174.87,18393.0
2018-07-24 15:50:00,174.89,175.3,174.85,175.0,51095.0,174.89,175.3,174.85,175.0,51095.0
2018-07-24 15:55:00,175.0,175.05,174.75,174.87,82743.0,175.0,175.05,174.75,174.87,82743.0
2018-07-25 09:30:00,174.78,174.91,173.99,174.47,21119.0,174.78,174.91,173.99,174.47,21119.0
2018-07-25 09:35:00,174.64,175.72,174.62,175.67,9237.0,174.64,175.72,174.62,175.67,9237.0
2018-07-25 09:40:00,175.67,176.51,175.6,176.16,13228.0,175.67,176.51,175.6,176.16,13228.0
2018-07-25 09:45:00,176.22,176.56,175.83,176.09,22933.0,176.22,176.56,175.83,176.09,22933.0
2018-07-25 09:50:00,176.07,176.44,175.93,176.03,13009.0,176.07,176.44,175.93,176.03,13009.0
2018-07-25 09:55:00,176.1,176.34,175.95,176.17,18790.0,176.1,176.34,175.95,176.17,18790.0
2018-07-25 10:00:00,176.29,176.52,176.28,176.38,9700.0,176.29,176.52,176.28,176.38,9700.0
2018-07-25 10:05:00,176.4,176.73,176.13,176.73,25325.0,176.4,176.73,176.13,176.73,25325.0
2018-07-25 10:10:00,176.6,176.82,176.14,176.47,28485.0,176.6,176.82,176.14,176.47,28485.0
2018-07-25 10:15:00,176.46,176.88,176.45,176.79,26512.0,176.46,176.88,176.45,176.79,26512.0
2018-07-25 10:20:00,176.81,176.81,176.26,176.26,13048.0,176.81,176.81,176.26,176.26,13048.0
2018-07-25 10:25:00,176.16,176.26,175.89,176.09,14945.0,176.16,176.26,175.89,176.09,14945.0
2018-07-25 10:30:00,176.04,176.04,175.26,175.63,38769.0,176.04,176.04,175.26,175.63,38769.0
2018-07-25 10:35:00,175.61,175.95,175.53,175.9,14252.0,175.61,175.95,175.53,175.9,14252.0
2018-07-25 10:40:00,175.93,176.1,175.6,175.82,12149.0,175.93,176.1,175.6,175.82,12149.0
2018-07-25 10:45:00,175.77,175.9,175.27,175.38,9377.0,175.77,175.9,175.27,175.38,9377.0
2018-07-25 10:50:00,175.32,175.7,175.32,175.69,7752.0,175.32,175.7,175.32,175.69,7752.0
2018-07-25 10:55:00,175.62,175.7,175.52,175.62,4450.0,175.62,175.7,175.52,175.62,4450.0
2018-07-25 11:00:00,175.62,175.89,175.57,175.89,8187.0,175.62,175.89,175.57,175.89,8187.0
2018-07-25 11:05:00,175.86,175.86,175.6,175.7,11769.0,175.86,175.86,175.6,175.7,11769.0
2018-07-25 11:10:00,175.71,175.82,175.58,175.66,6900.0,175.71,175.82,175.58,175.66,6900.0
2018-07-25 11:15:00,175.71,176.12,175.71,176.04,13282.0,175.71,176.12,175.71,176.04,13282.0
2018-07-25 11:20:00,176.08,176.15,175.76,175.89,15654.0,176.08,176.15,175.76,175.89,15654.0
2018-07-25 11:25:00,175.9,175.93,175.81,175.85,3877.0,175.9,175.93,175.81,175.85,3877.0
2018-07-25 11:30:00,175.96,176.02,175.82,175.94,5701.0,175.96,176.02,175.82,175.94,5701.0
2018-07-25 11:35:00,175.94,176.06,175.87,175.96,6816.0,175.94,176.06,175.87,175.96,6816.0
2018-07-25 11:40:00,176.02,176.07,175.76,175.87,8588.0,176.02,176.07,175.76,175.87,8588.0
2018-07-25 11:45:00,175.88,176.01,175.69,175.69,14503.0,175.88,176.01,175.69,175.69,14503.0
2018-07-25 11:50:00,175.66,175.88,175.53,175.88,8900.0,175.66,175.88,175.53,175.88,8900.0
2018-07-25 11:55:00,175.93,175.95,175.81,175.85,7945.0,175.93,175.95,175.81,175.85,7945.0
2018-07-25 12:00:00,175.81,176.02,175.79,176.0,10227.0,175.81,176.02,175.79,176.0,10227.0
2018-07-25 12:05:00,176.0,176.03,175.7,175.71,12420.0,176.0,176.03,175.7,175.71,12420.0
2018-07-25 12:10:00,175.75,175.75,175.31,175.44,22204.0,175.75,175.75,175.31,175.44,22204.0
2018-07-25 12:15:00,175.44,175.59,175.37,175.5,6820.0,175.44,175.59,175.37,175.5,6820.0
2018-07-25 12:20:00,175.51,175.58,175.38,175.47,7574.0,175.51,175.58,175.38,175.47,7574.0
2018-07-25 12:25:00,175.45,175.53,175.35,175.45,6197.0,175.45,175.53,175.35,175.45,6197.0
2018-07-25 12:30:00,175.44,175.5,175.34,175.36,6000.0,175.44,175.5,175.34,175.36,6000.0
2018-07-25 12:35:00,175.35,175.38,175.26,175.33,10060.0,175.35,175.38,175.26,175.33,10060.0
2018-07-25 12:40:00,175.36,175.55,175.3,175.5,14533.0,175.36,175.55,175.3,175.5,14533.0
2018-07-25 12:45:00,175.52,175.64,175.49,175.58,17084.0,175.52,175.64,175.49,175.58,17084.0
2018-07-25 12:50:00,175.6,175.7,175.56,175.57,16986.0,175.6,175.7,175.56,175.57,16986.0
2018-07-25 12:55:00,175.57,175.57,175.38,175.46,5800.0,175.57,175.57,175.38,175.46,5800.0
2018-07-25 13:00:00,175.47,175.53,175.44,175.46,7500.0,175.47,175.53,175.44,175.46,7500.0
2018-07-25 13:05:00,175.5,175.5,175.34,175.37,6900.0,175.5,175.5,175.34,175.37,6900.0
2018-07-25 13:10:00,175.42,175.42,175.24,175.29,4324.0,175.42,175.42,175.24,175.29,4324.0
2018-07-25 13:15:00,175.29,175.32,175.24,175.26,7606.0,175.29,175.32,175.24,175.26,7606.0
2018-07-25 13:20:00,175.25,175.27,175.14,175.24,7195.0,175.25,175.27,175.14,175.24,7195.0
2018-07-25 13:25:00,175.27,175.32,175.22,175.31,6167.0,175.27,175.32,175.22,175.31,6167.0
2018-07-25 13:30:00,175.3,175.3,175.07,175.1,6700.0,175.3,175.3,175.07,175.1,6700.0
2018-07-25 13:35:00,175.13,175.37,175.1,175.37,12408.0,175.13,175.37,175.1,175.37,12408.0
2018-07-25 13:40:00,175.47,175.57,175.46,175.57,4395.0,175.47,175.57,175.46,175.57,4395.0
2018-07-25 13:45:00,175.56,175.77,175.56,175.75,7227.0,175.56,175.77,175.56,175.75,7227.0
2018-07-25 13:50:00,175.77,175.8,175.68,175.7,14969.0,175.77,175.8,175.68,175.7,14969.0
2018-07-25 13:55:00,175.71,175.74,175.56,175.65,6900.0,175.71,175.74,175.56,175.65,6900.0
2018-07-25 14:00:00,175.68,176.01,175.67,175.91,12732.0,175.68,176.01,175.67,175.91,12732.0
2018-07-25 14:05:00,175.87,176.02,175.85,176.0,11800.0,175.87,176.02,175.85,176.0,11800.0
2018-07-25 14:10:00,176.0,176.05,175.85,175.96,19047.0,176.0,176.05,175.85,175.96,19047.0
2018-07-25 14:15:00,175.91,175.94,175.82,175.88,10459.0,175.91,175.94,175.82,175.88,10459.0
2018-07-25 14:20:00,175.87,175.9,175.78,175.8,9001.0,175.87,175.9,175.78,175.8,9001.0
2018-07-25 14:25:00,175.8,175.9,175.76,175.88,10460.0,175.8,175.9,175.76,175.88,10460.0
2018-07-25 14:30:00,175.88,176.12,175.88,176.1,11301.0,175.88,176.12,175.88,176.1,11301.0
2018-07-25 14:35:00,176.12,176.3,176.08,176.23,12326.0,176.12,176.3,176.08,176.23,12326.0
2018-07-25 14:40:00,176.23,176.25,175.95,176.02,13727.0,176.23,176.25,175.95,176.02,13727.0
2018-07-25 14:45:00,175.99,176.05,175.84,175.92,13598.0,175.99,176.05,175.84,175.92,13598.0
2018-07-25 14:50:00,175.94,176.05,175.86,175.94,19665.0,175.94,176.05,175.86,175.94,19665.0
2018-07-25 14:55:00,175.96,175.97,175.72,175.79,6281.0,175.96,175.97,175.72,175.79,6281.0
2018-07-25 15:00:00,175.75,175.88,175.74,175.83,8519.0,175.75,175.88,175.74,175.83,8519.0
2018-07-25 15:05:00,175.8,175.86,175.73,175.84,13136.0,175.8,175.86,175.73,175.84,13136.0
2018-07-25 15:10:00,175.85,175.86,175.72,175.77,7504.0,175.85,175.86,175.72,175.77,7504.0
2018-07-25 15:15:00,175.75,175.87,175.71,175.83,9489.0,175.75,175.87,175.71,175.83,9489.0
2018-07-25 15:20:00,175.83,175.96,175.82,175.87,10274.0,175.83,175.96,175.82,175.87,10274.0
2018-07-25 15:25:00,175.87,175.91,175.78,175.9,9329.0,175.87,175.91,175.78,175.9,9329.0
2018-07-25 15:30:00,175.9,175.95,175.62,175.77,19405.0,175.9,175.95,175.62,175.77,19405.0
2018-07-25 15:35:00,175.79,176.23,175.79,176.17,23783.0,175.79,176.23,175.79,176.17,23783.0
2018-07-25 15:40:00,176.17,176.58,176.15,176.51,26651.0,176.17,176.58,176.15,176.51,26651.0
2018-07-25 15:45:00,176.5,176.98,176.22,176.92,25994.0,176.5,176.98,176.22,176.92,25994.0
2018-07-25 15:50:00,177.0,177.42,176.57,176.71,67372.0,177.0,177.42,176.57,176.71,67372.0
2018-07-25 15:55:00,176.73,176.87,175.9,176.79,86677.0,176.73,176.87,175.9,176.79,86677.0
2018-07-26 09:30:00,178.59,178.85,176.55,176.61,51698.0,178.59,178.85,176.55,176.61,51698.0
2018-07-26 09:35:00,176.62,176.85,173.87,174.7,37902.0,176.62,176.85,173.87,174.7,37902.0
2018-07-26 09:40:00,174.79,174.83,172.45,172.62,33200.0,174.79,174.83,172.45,172.62,33200.0
2018-07-26 09:45:00,172.63,173.03,172.0,172.86,59328.0,172.63,173.03,172.0,172.86,59328.0
2018-07-26 09:50:00,172.98,173.68,171.44,171.97,44768.0,172.98,173.68,171.44,171.97,44768.0
2018-07-26 09:55:00,171.99,172.18,170.3,170.9,35803.0,171.99,172.18,170.3,170.9,35803.0
2018-07-26 10:00:00,170.9,171.1,170.0,170.29,36871.0,170.9,171.1,170.0,170.29,36871.0
2018-07-26 10:05:00,170.52,170.7,169.33,169.64,31848.0,170.52,170.7,169.33,169.64,31848.0
2018-07-26 10:10:00,169.57,170.32,169.49,169.87,35426.0,169.57,170.32,169.49,169.87,35426.0
2018-07-26 10:15:00,169.95,172.42,169.95,171.86,35260.0,169.95,172.42,169.95,171.86,35260.0
2018-07-26 10:20:00,171.97,172.9,171.48,172.67,39463.0,171.97,172.9,171.48,172.67,39463.0
2018-07-26 10:25:00,172.67,173.56,172.43,173.24,28328.0,172.67,173.56,172.43,173.24,28328.0
2018-07-26 10:30:00,173.34,174.38,173.32,173.5,24019.0,173.34,174.38,173.32,173.5,24019.0
2018-07-26 10:35:00,173.68,175.28,173.67,174.82,16194.0,173.68,175.28,173.67,174.82,16194.0
2018-07-26 10:40:00,174.81,175.44,174.56,174.63,20958.0,174.81,175.44,174.56,174.63,20958.0
2018-07-26 10:45:00,174.65,175.11,174.47,175.02,24100.0,174.65,175.11,174.47,175.02,24100.0
2018-07-26 10:50:00,175.02,175.42,174.77,174.84,58237.0,175.02,175.42,174.77,174.84,58237.0
2018-07-26 10:55:00,174.91,175.42,174.82,175.07,16600.0,174.91,175.42,174.82,175.07,16600.0
2018-07-26 11:00:00,175.09,175.55,174.76,174.76,11267.0,175.09,175.55,174.76,174.76,11267.0
2018-07-26 11:05:00,174.81,175.12,174.6,174.67,16135.0,174.81,175.12,174.6,174.67,16135.0
2018-07-26 11:10:00,174.56,174.87,174.01,174.28,17703.0,174.56,174.87,174.01,174.28,17703.0
2018-07-26 11:15:00,174.31,174.57,173.94,174.31,14951.0,174.31,174.57,173.94,174.31,14951.0
2018-07-26 11:20:00,174.29,174.47,174.08,174.21,14442.0,174.29,174.47,174.08,174.21,14442.0
2018-07-26 11:25:00,174.16,174.16,173.48,173.82,20540.0,174.16,174.16,173.48,173.82,20540.0
2018-07-26 11:30:00,173.78,174.32,173.57,173.79,19840.0,173.78,174.32,173.57,173.79,19840.0
2018-07-26 11:35:00,173.81,174.25,173.69,173.99,12150.0,173.81,174.25,173.69,173.99,12150.0
2018-07-26 11:40:00,173.99,174.6,173.89,174.56,13100.0,173.99,174.6,173.89,174.56,13100.0
2018-07-26 11:45:00,174.69,175.0,174.68,174.79,18753.0,174.69,175.0,174.68,174.79,18753.0
2018-07-26 11:50:00,174.86,175.01,174.57,175.0,20894.0,174.86,175.01,174.57,175.0,20894.0
2018-07-26 11:55:00,174.92,175.31,174.91,175.24,19358.0,174.92,175.31,174.91,175.24,19358.0
2018-07-26 12:00:00,175.31,176.17,175.28,176.09,26305.0,175.31,176.17,175.28,176.09,26305.0
2018-07-26 12:05:00,176.16,176.18,175.78,176.0,37199.0,176.16,176.18,175.78,176.0,37199.0
2018-07-26 12:10:00,176.02,176.34,176.0,176.34,23395.0,176.02,176.34,176.0,176.34,23395.0
2018-07-26 12:15:00,176.34,176.96,176.2,176.77,33527.0,176.34,176.96,176.2,176.77,33527.0
2018-07-26 12:20:00,176.77,176.77,176.34,176.58,26331.0,176.77,176.77,176.34,176.58,26331.0
2018-07-26 12:25:00,176.52,176.79,176.47,176.5,14254.0,176.52,176.79,176.47,176.5,14254.0
2018-07-26 12:30:00,176.5,176.93,176.46,176.91,10506.0,176.5,176.93,176.46,176.91,10506.0
2018-07-26 12:35:00,176.91,177.05,176.41,176.71,35749.0,176.91,177.05,176.41,176.71,35749.0
2018-07-26 12:40:00,176.66,177.03,176.58,176.68,19059.0,176.66,177.03,176.58,176.68,19059.0
2018-07-26 12:45:00,176.71,176.79,176.0,176.2,22816.0,176.71,176.79,176.0,176.2,22816.0
2018-07-26 12:50:00,176.32,176.45,175.93,176.06,10363.0,176.32,176.45,175.93,176.06,10363.0
2018-07-26 12:55:00,176.14,176.17,175.97,176.04,7639.0,176.14,176.17,175.97,176.04,7639.0
2018-07-26 13:00:00,176.06,176.1,175.75,175.75,9728.0,176.06,176.1,175.75,175.75,9728.0
2018-07-26 13:05:00,175.79,176.2,175.65,176.18,15300.0,175.79,176.2,175.65,176.18,15300.0
2018-07-26 13:10:00,176.18,176.36,175.85,176.08,12223.0,176.18,176.36,175.85,176.08,12223.0
2018-07-26 13:15:00,176.06,176.37,176.04,176.24,8820.0,176.06,176.37,176.04,176.24,8820.0
2018-07-26 13:20:00,176.2,176.32,175.94,175.94,12087.0,176.2,176.32,175.94,175.94,12087.0
2018-07-26 13:25:00,175.94,176.16,175.87,175.95,11115.0,175.94,176.16,175.87,175.95,11115.0
2018-07-26 13:30:00,175.95,176.37,175.76,176.37,12963.0,175.95,176.37,175.76,176.37,12963.0
2018-07-26 13:35:00,176.41,176.48,176.15,176.3,8307.0,176.41,176.48,176.15,176.3,8307.0
2018-07-26 13:40:00,176.25,176.28,176.03,176.1,13501.0,176.25,176.28,176.03,176.1,13501.0
2018-07-26 13:45:00,176.15,176.31,175.84,175.84,13385.0,176.15,176.31,175.84,175.84,13385.0
2018-07-26 13:50:00,175.81,175.84,175.49,175.56,11630.0,175.81,175.84,175.49,175.56,11630.0
2018-07-26 13:55:00,175.6,175.64,175.41,175.43,19338.0,175.6,175.64,175.41,175.43,19338.0
2018-07-26 14:00:00,175.4,175.69,175.28,175.65,12947.0,175.4,175.69,175.28,175.65,12947.0
2018-07-26 14:05:00,175.72,175.81,175.54,175.67,14638.0,175.72,175.81,175.54,175.67,14638.0
2018-07-26 14:10:00,175.67,175.86,175.59,175.81,9294.0,175.67,175.86,175.59,175.81,9294.0
2018-07-26 14:15:00,175.81,175.86,175.37,175.38,9492.0,175.81,175.86,175.37,175.38,9492.0
2018-07-26 14:20:00,175.38,175.39,175.04,175.12,13702.0,175.38,175.39,175.04,175.12,13702.0
2018-07-26 14:25:00,175.17,175.25,174.98,175.19,16169.0,175.17,175.25,174.98,175.19,16169.0
2018-07-26 14:30:00,175.16,175.25,174.94,174.99,32744.0,175.16,175.25,174.94,174.99,32744.0
2018-07-26 14:35:00,174.99,175.13,174.83,175.13,15268.0,174.99,175.13,174.83,175.13,15268.0
2018-07-26 14:40:00,175.05,175.33,175.05,175.33,21220.0,175.05,175.33,175.05,175.33,21220.0
2018-07-26 14:45:00,175.36,175.65,175.3,175.65,20055.0,175.36,175.65,175.3,175.65,20055.0
2018-07-26 14:50:00,175.69,175.71,174.61,174.65,21244.0,175.69,175.71,174.61,174.65,21244.0
2018-07-26 14:55:00,174.65,174.82,174.12,174.19,17139.0,174.65,174.82,174.12,174.19,17139.0
2018-07-26 15:00:00,174.24,174.24,173.72,173.98,23353.0,174.24,174.24,173.72,173.98,23353.0
2018-07-26 15:05:00,174.06,174.45,173.83,174.43,15779.0,174.06,174.45,173.83,174.43,15779.0
2018-07-26 15:10:00,174.38,174.66,174.03,174.2,34468.0,174.38,174.66,174.03,174.2,34468.0
2018-07-26 15:15:00,174.24,174.49,174.12,174.34,17597.0,174.24,174.49,174.12,174.34,17597.0
2018-07-26 15:20:00,174.33,174.75,174.12,174.59,17757.0,174.33,174.75,174.12,174.59,17757.0
2018-07-26 15:25:00,174.54,175.24,174.52,175.24,10553.0,174.54,175.24,174.52,175.24,10553.0
2018-07-26 15:30:00,175.32,175.38,174.71,175.09,26433.0,175.32,175.38,174.71,175.09,26433.0
2018-07-26 15:35:00,175.08,175.18,174.82,174.96,18767.0,175.08,175.18,174.82,174.96,18767.0
2018-07-26 15:40:00,175.06,175.66,174.85,175.53,28282.0,175.06,175.66,174.85,175.53,28282.0
2018-07-26 15:45:00,175.42,175.94,175.17,175.87,31351.0,175.42,175.94,175.17,175.87,31351.0
2018-07-26 15:50:00,175.82,176.12,175.73,176.06,39732.0,175.82,176.12,175.73,176.06,39732.0
2018-07-26 15:55:00,176.05,176.48,175.76,175.85,71481.0,176.05,176.48,175.76,175.85,71481.0
2018-07-27 09:30:00,175.18,176.29,175.08,175.1,28189.0,175.18,176.29,175.08,175.1,28189.0
2018-07-27 09:35:00,175.04,175.04,173.33,173.68,12155.0,175.04,175.04,173.33,173.68,12155.0
2018-07-27 09:40:00,173.79,173.79,172.76,173.04,18610.0,173.79,173.79,172.76,173.04,18610.0
2018-07-27 09:45:00,173.14,173.52,172.1,172.67,32065.0,173.14,173.52,172.1,172.67,32065.0
2018-07-27 09:50:00,172.51,172.76,172.22,172.37,14860.0,172.51,172.76,172.22,172.37,14860.0
2018-07-27 09:55:00,172.37,172.54,171.5,171.5,9751.0,172.37,172.54,171.5,171.5,9751.0
2018-07-27 10:00:00,171.67,172.04,171.38,171.85,15860.0,171.67,172.04,171.38,171.85,15860.0
2018-07-27 10:05:00,171.78,172.01,171.32,171.48,10866.0,171.78,172.01,171.32,171.48,10866.0
2018-07-27 10:10:00,171.5,171.79,171.36,171.62,12537.0,171.5,171.79,171.36,171.62,12537.0
2018-07-27 10:15:00,171.66,172.33,171.66,171.95,17158.0,171.66,172.33,171.66,171.95,17158.0
2018-07-27 10:20:00,171.96,172.35,171.68,171.99,12897.0,171.96,172.35,171.68,171.99,12897.0
2018-07-27 10:25:00,171.83,172.13,171.76,172.12,9951.0,171.83,172.13,171.76,172.12,9951.0
2018-07-27 10:30:00,171.99,172.43,171.85,172.25,7783.0,171.99,172.43,171.85,172.25,7783.0
2018-07-27 10:35:00,172.28,172.34,172.07,172.3,5771.0,172.28,172.34,172.07,172.3,5771.0
2018-07-27 10:40:00,172.19,172.19,171.85,172.03,8008.0,172.19,172.19,171.85,172.03,8008.0
2018-07-27 10:45:00,172.04,172.2,171.87,171.97,7025.0,172.04,172.2,171.87,171.97,7025.0
2018-07-27 10:50:00,172.02,172.51,172.02,172.51,7715.0,172.02,172.51,172.02,172.51,7715.0
2018-07-27 10:55:00,172.54,172.54,172.02,172.2,6200.0,172.54,172.54,172.02,172.2,6200.0
2018-07-27 11:00:00,172.13,172.49,172.01,172.44,9945.0,172.13,172.49,172.01,172.44,9945.0
2018-07-27 11:05:00,172.51,172.8,172.35,172.52,8850.0,172.51,172.8,172.35,172.52,8850.0
2018-07-27 11:10:00,172.58,172.67,172.52,172.63,5600.0,172.58,172.67,172.52,172.63,5600.0
2018-07-27 11:15:00,172.69,173.03,172.69,172.94,8930.0,172.69,173.03,172.69,172.94,8930.0
2018-07-27 11:20:00,172.97,173.03,172.87,172.87,25876.0,172.97,173.03,172.87,172.87,25876.0
2018-07-27 11:25:00,172.85,172.86,172.41,172.41,17771.0,172.85,172.86,172.41,172.41,17771.0
2018-07-27 11:30:00,172.41,172.65,172.27,172.65,11840.0,172.41,172.65,172.27,172.65,11840.0
2018-07-27 11:35:00,172.62,172.7,172.26,172.49,9200.0,172.62,172.7,172.26,172.49,9200.0
2018-07-27 11:40:00,172.48,172.54,172.05,172.05,10152.0,172.48,172.54,172.05,172.05,10152.0
2018-07-27 11:45:00,172.0,172.31,171.99,172.14,17399.0,172.0,172.31,171.99,172.14,17399.0
2018-07-27 11:50:00,172.06,172.17,171.97,172.01,4780.0,172.06,172.17,171.97,172.01,4780.0
2018-07-27 11:55:00,171.96,171.96,171.68,171.82,6844.0,171.96,171.96,171.68,171.82,6844.0
2018-07-27 12:00:00,171.88,172.0,171.58,171.63,12049.0,171.88,172.0,171.58,171.63,12049.0
2018-07-27 12:05:00,171.69,171.84,171.53,171.76,7700.0,171.69,171.84,171.53,171.76,7700.0
2018-07-27 12:10:00,171.79,171.95,171.74,171.84,2700.0,171.79,171.95,171.74,171.84,2700.0
2018-07-27 12:15:00,171.81,172.1,171.76,172.08,6550.0,171.81,172.1,171.76,172.08,6550.0
2018-07-27 12:20:00,171.99,172.06,171.87,171.97,5907.0,171.99,172.06,171.87,171.97,5907.0
2018-07-27 12:25:00,171.91,172.02,171.74,171.75,14427.0,171.91,172.02,171.74,171.75,14427.0
2018-07-27 12:30:00,171.69,171.69,171.31,171.37,10012.0,171.69,171.69,171.31,171.37,10012.0
2018-07-27 12:35:00,171.29,171.34,170.48,170.53,18692.0,171.29,171.34,170.48,170.53,18692.0
2018-07-27 12:40:00,170.62,170.83,170.5,170.52,3900.0,170.62,170.83,170.5,170.52,3900.0
2018-07-27 12:45:00,170.5,170.7,170.46,170.46,4377.0,170.5,170.7,170.46,170.46,4377.0
2018-07-27 12:50:00,170.34,170.49,170.13,170.22,11554.0,170.34,170.49,170.13,170.22,11554.0
2018-07-27 12:55:00,170.23,170.28,170.1,170.16,5773.0,170.23,170.28,170.1,170.16,5773.0
2018-07-27 13:00:00,170.11,170.13,169.52,169.95,13465.0,170.11,170.13,169.52,169.95,13465.0
2018-07-27 13:05:00,170.03,170.24,170.03,170.14,8840.0,170.03,170.24,170.03,170.14,8840.0
2018-07-27 13:10:00,170.06,170.38,170.0,170.3,7299.0,170.06,170.38,170.0,170.3,7299.0
2018-07-27 13:15:00,170.33,170.59,170.26,170.59,6600.0,170.33,170.59,170.26,170.59,6600.0
2018-07-27 13:20:00,170.59,170.83,170.5,170.58,13100.0,170.59,170.83,170.5,170.58,13100.0
2018-07-27 13:25:00,170.6,171.0,170.57,170.74,11805.0,170.6,171.0,170.57,170.74,11805.0
2018-07-27 13:30:00,170.67,171.02,170.6,170.98,10700.0,170.67,171.02,170.6,170.98,10700.0
2018-07-27 13:35:00,170.95,171.27,170.95,171.21,7464.0,170.95,171.27,170.95,171.21,7464.0
2018-07-27 13:40:00,171.26,171.44,171.17,171.34,5300.0,171.26,171.44,171.17,171.34,5300.0
2018-07-27 13:45:00,171.31,171.45,171.27,171.4,6439.0,171.31,171.45,171.27,171.4,6439.0
2018-07-27 13:50:00,171.33,171.77,171.31,171.59,7878.0,171.33,171.77,171.31,171.59,7878.0
2018-07-27 13:55:00,171.52,171.86,171.52,171.86,5219.0,171.52,171.86,171.52,171.86,5219.0
2018-07-27 14:00:00,171.86,172.5,171.86,172.5,9656.0,171.86,172.5,171.86,172.5,9656.0
2018-07-27 14:05:00,172.57,172.58,172.26,172.43,8100.0,172.57,172.58,172.26,172.43,8100.0
2018-07-27 14:10:00,172.49,172.64,172.25,172.4,8499.0,172.49,172.64,172.25,172.4,8499.0
2018-07-27 14:15:00,172.31,172.55,171.99,172.0,8568.0,172.31,172.55,171.99,172.0,8568.0
2018-07-27 14:20:00,171.91,172.39,171.71,172.16,14798.0,171.91,172.39,171.71,172.16,14798.0
2018-07-27 14:25:00,172.14,172.16,171.79,171.87,10261.0,172.14,172.16,171.79,171.87,10261.0
2018-07-27 14:30:00,171.88,171.96,171.65,171.94,10464.0,171.88,171.96,171.65,171.94,10464.0
2018-07-27 14:35:00,171.92,171.92,171.4,171.42,11668.0,171.92,171.92,171.4,171.42,11668.0
2018-07-27 14:40:00,171.4,171.87,171.39,171.64,10956.0,171.4,171.87,171.39,171.64,10956.0
2018-07-27 14:45:00,171.67,171.77,171.5,171.5,7150.0,171.67,171.77,171.5,171.5,7150.0
2018-07-27 14:50:00,171.47,171.73,171.47,171.72,11938.0,171.47,171.73,171.47,171.72,11938.0
2018-07-27 14:55:00,171.78,171.86,171.6,171.86,6100.0,171.78,171.86,171.6,171.86,6100.0
2018-07-27 15:00:00,171.86,171.86,171.86,171.86,0.0,171.86,171.86,171.86,171.86,0.0
2018-07-27 15:05:00,171.86,171.86,171.86,171.86,0.0,171.86,171.86,171.86,171.86,0.0
2018-07-27 15:10:00,171.86,171.86,171.86,171.86,0.0,171.86,171.86,171.86,171.86,0.0
2018-07-27 15:15:00,171.86,171.86,171.86,171.86,0.0,171.86,171.86,171.86,171.86,0.0
2018-07-27 15:20:00,171.86,171.86,171.86,171.86,0.0,171.86,171.86,171.86,171.86,0.0
2018-07-27 15:25:00,171.86,171.86,171.86,171.86,0.0,171.86,171.86,171.86,171.86,0.0
2018-07-27 15:30:00,171.86,171.86,171.86,171.86,0.0,171.86,171.86,171.86,171.86,0.0
2018-07-27 15:35:00,171.86,171.86,171.86,171.86,0.0,171.86,171.86,171.86,171.86,0.0
2018-07-27 15:40:00,171.86,171.86,171.86,171.86,0.0,171.86,171.86,171.86,171.86,0.0
2018-07-27 15:45:00,171.86,171.86,171.86,171.86,0.0,171.86,171.86,171.86,171.86,0.0
2018-07-27 15:50:00,171.86,171.86,171.86,171.86,0.0,171.86,171.86,171.86,171.86,0.0
2018-07-27 15:55:00,171.86,171.86,171.86,171.86,0.0,171.86,171.86,171.86,171.86,0.0
2018-07-30 09:30:00,170.67,172.12,169.96,171.58,36479.0,170.67,172.12,169.96,171.58,36479.0
2018-07-30 09:35:00,171.53,171.53,170.58,171.1,7920.0,171.53,171.53,170.58,171.1,7920.0
2018-07-30 09:40:00,171.13,171.35,170.38,170.38,7057.0,171.13,171.35,170.38,170.38,7057.0
2018-07-30 09:45:00,170.44,171.46,170.26,171.27,23695.0,170.44,171.46,170.26,171.27,23695.0
2018-07-30 09:50:00,171.22,171.87,171.21,171.36,7284.0,171.22,171.87,171.21,171.36,7284.0
2018-07-30 09:55:00,171.39,171.92,171.3,171.72,15338.0,171.39,171.92,171.3,171.72,15338.0
2018-07-30 10:00:00,171.72,171.94,171.26,171.53,12807.0,171.72,171.94,171.26,171.53,12807.0
2018-07-30 10:05:00,171.62,172.34,171.62,172.34,20112.0,171.62,172.34,171.62,172.34,20112.0
2018-07-30 10:10:00,172.28,172.29,171.77,171.81,10647.0,172.28,172.29,171.77,171.81,10647.0
2018-07-30 10:15:00,171.71,172.18,171.68,172.14,30040.0,171.71,172.18,171.68,172.14,30040.0
2018-07-30 10:20:00,172.23,172.64,172.05,172.05,11026.0,172.23,172.64,172.05,172.05,11026.0
2018-07-30 10:25:00,172.14,172.4,171.96,172.31,7781.0,172.14,172.4,171.96,172.31,7781.0
2018-07-30 10:30:00,172.26,172.3,172.0,172.15,11454.0,172.26,172.3,172.0,172.15,11454.0
2018-07-30 10:35:00,172.18,172.35,172.12,172.12,14125.0,172.18,172.35,172.12,172.12,14125.0
2018-07-30 10:40:00,172.12,172.33,172.05,172.25,9698.0,172.12,172.33,172.05,172.25,9698.0
2018-07-30 10:45:00,172.3,172.31,171.92,172.22,8586.0,172.3,172.31,171.92,172.22,8586.0
2018-07-30 10:50:00,172.17,172.17,171.89,171.94,8340.0,172.17,172.17,171.89,171.94,8340.0
2018-07-30 10:55:00,172.0,172.11,171.89,171.99,9810.0,172.0,172.11,171.89,171.99,9810.0
2018-07-30 11:00:00,171.94,172.15,171.84,171.95,12480.0,171.94,172.15,171.84,171.95,12480.0
2018-07-30 11:05:00,172.01,172.31,172.01,172.19,13166.0,172.01,172.31,172.01,172.19,13166.0
2018-07-30 11:10:00,172.21,172.25,171.93,172.06,13367.0,172.21,172.25,171.93,172.06,13367.0
2018-07-30 11:15:00,172.16,172.65,172.16,172.65,13424.0,172.16,172.65,172.16,172.65,13424.0
2018-07-30 11:20:00,172.71,172.77,172.39,172.39,10307.0,172.71,172.77,172.39,172.39,10307.0
2018-07-30 11:25:00,172.45,172.54,172.4,172.5,10308.0,172.45,172.54,172.4,172.5,10308.0
2018-07-30 11:30:00,172.55,172.73,172.53,172.72,8663.0,172.55,172.73,172.53,172.72,8663.0
2018-07-30 11:35:00,172.73,172.73,172.21,172.26,7973.0,172.73,172.73,172.21,172.26,7973.0
2018-07-30 11:40:00,172.28,172.43,172.25,172.26,9300.0,172.28,172.43,172.25,172.26,9300.0
2018-07-30 11:45:00,172.36,172.39,172.13,172.13,13247.0,172.36,172.39,172.13,172.13,13247.0
2018-07-30 11:50:00,172.13,172.32,172.04,172.32,10815.0,172.13,172.32,172.04,172.32,10815.0
2018-07-30 11:55:00,172.27,172.7,172.24,172.58,9089.0,172.27,172.7,172.24,172.58,9089.0
2018-07-30 12:00:00,172.55,172.7,172.49,172.52,10108.0,172.55,172.7,172.49,172.52,10108.0
2018-07-30 12:05:00,172.48,172.58,172.19,172.29,10245.0,172.48,172.58,172.19,172.29,10245.0
2018-07-30 12:10:00,172.23,172.3,172.18,172.29,5500.0,172.23,172.3,172.18,172.29,5500.0
2018-07-30 12:15:00,172.27,172.54,172.27,172.54,4004.0,172.27,172.54,172.27,172.54,4004.0
2018-07-30 12:20:00,172.57,172.77,172.55,172.77,9406.0,172.57,172.77,172.55,172.77,9406.0
2018-07-30 12:25:00,172.79,172.93,172.76,172.83,9908.0,172.79,172.93,172.76,172.83,9908.0
2018-07-30 12:30:00,172.87,173.0,172.67,172.72,13423.0,172.87,173.0,172.67,172.72,13423.0
2018-07-30 12:35:00,172.73,172.98,172.63,172.97,10804.0,172.73,172.98,172.63,172.97,10804.0
2018-07-30 12:40:00,172.97,172.97,172.71,172.76,7343.0,172.97,172.97,172.71,172.76,7343.0
2018-07-30 12:45:00,172.77,172.84,172.76,172.84,6011.0,172.77,172.84,172.76,172.84,6011.0
2018-07-30 12:50:00,172.79,173.15,172.78,173.0,12915.0,172.79,173.15,172.78,173.0,12915.0
2018-07-30 12:55:00,173.07,173.53,173.02,173.49,17312.0,173.07,173.53,173.02,173.49,17312.0
2018-07-30 13:00:00,173.48,173.7,173.47,173.64,15602.0,173.48,173.7,173.47,173.64,15602.0
2018-07-30 13:05:00,173.58,174.24,173.56,174.24,26781.0,173.58,174.24,173.56,174.24,26781.0
2018-07-30 13:10:00,174.24,174.39,174.23,174.36,19899.0,174.24,174.39,174.23,174.36,19899.0
2018-07-30 13:15:00,174.36,174.51,174.24,174.29,9650.0,174.36,174.51,174.24,174.29,9650.0
2018-07-30 13:20:00,174.34,174.7,174.34,174.64,12047.0,174.34,174.7,174.34,174.64,12047.0
2018-07-30 13:25:00,174.7,174.77,174.59,174.62,4843.0,174.7,174.77,174.59,174.62,4843.0
2018-07-30 13:30:00,174.66,174.77,174.53,174.74,5250.0,174.66,174.77,174.53,174.74,5250.0
2018-07-30 13:35:00,174.72,174.9,174.67,174.85,8193.0,174.72,174.9,174.67,174.85,8193.0
2018-07-30 13:40:00,174.85,174.85,174.65,174.8,7857.0,174.85,174.85,174.65,174.8,7857.0
2018-07-30 13:45:00,174.84,175.13,174.78,174.87,13975.0,174.84,175.13,174.78,174.87,13975.0
2018-07-30 13:50:00,174.89,175.09,174.84,175.0,11225.0,174.89,175.09,174.84,175.0,11225.0
2018-07-30 13:55:00,174.97,174.97,174.78,174.86,4666.0,174.97,174.97,174.78,174.86,4666.0
2018-07-30 14:00:00,174.81,174.91,174.7,174.8,11261.0,174.81,174.91,174.7,174.8,11261.0
2018-07-30 14:05:00,174.83,174.93,174.76,174.87,9099.0,174.83,174.93,174.76,174.87,9099.0
2018-07-30 14:10:00,174.9,175.21,174.9,175.21,15259.0,174.9,175.21,174.9,175.21,15259.0
2018-07-30 14:15:00,175.22,175.34,174.97,174.97,12523.0,175.22,175.34,174.97,174.97,12523.0
2018-07-30 14:20:00,174.97,174.98,174.7,174.7,3600.0,174.97,174.98,174.7,174.7,3600.0
2018-07-30 14:25:00,174.67,174.7,174.38,174.47,17665.0,174.67,174.7,174.38,174.47,17665.0
2018-07-30 14:30:00,174.47,174.62,174.43,174.5,7939.0,174.47,174.62,174.43,174.5,7939.0
2018-07-30 14:35:00,174.56,174.81,174.26,174.32,14349.0,174.56,174.81,174.26,174.32,14349.0
2018-07-30 14:40:00,174.29,174.43,174.12,174.12,7200.0,174.29,174.43,174.12,174.12,7200.0
2018-07-30 14:45:00,174.08,174.16,173.98,174.09,3300.0,174.08,174.16,173.98,174.09,3300.0
2018-07-30 14:50:00,174.19,174.23,174.0,174.01,3934.0,174.19,174.23,174.0,174.01,3934.0
2018-07-30 14:55:00,174.05,174.22,173.91,174.0,7544.0,174.05,174.22,173.91,174.0,7544.0
2018-07-30 15:00:00,173.92,174.06,173.87,173.96,7474.0,173.92,174.06,173.87,173.96,7474.0
2018-07-30 15:05:00,174.02,174.21,173.96,174.17,13305.0,174.02,174.21,173.96,174.17,13305.0
2018-07-30 15:10:00,174.15,174.22,173.92,173.96,6960.0,174.15,174.22,173.92,173.96,6960.0
2018-07-30 15:15:00,174.03,174.15,174.03,174.15,5075.0,174.03,174.15,174.03,174.15,5075.0
2018-07-30 15:20:00,174.11,174.33,174.06,174.1,8624.0,174.11,174.33,174.06,174.1,8624.0
2018-07-30 15:25:00,174.1,174.46,174.1,174.23,8743.0,174.1,174.46,174.1,174.23,8743.0
2018-07-30 15:30:00,174.21,174.83,174.11,174.83,15430.0,174.21,174.83,174.11,174.83,15430.0
2018-07-30 15:35:00,174.82,174.83,174.3,174.3,13209.0,174.82,174.83,174.3,174.3,13209.0
2018-07-30 15:40:00,174.28,174.41,174.17,174.18,9307.0,174.28,174.41,174.17,174.18,9307.0
2018-07-30 15:45:00,174.17,174.38,174.11,174.28,16725.0,174.17,174.38,174.11,174.28,16725.0
2018-07-30 15:50:00,174.23,174.32,173.81,174.21,46420.0,174.23,174.32,173.81,174.21,46420.0
2018-07-30 15:55:00,174.21,174.57,174.07,174.44,102826.0,174.21,174.57,174.07,174.44,102826.0
2018-07-31 09:30:00,175.05,175.57,174.56,175.33,21341.0,175.05,175.57,174.56,175.33,21341.0
2018-07-31 09:35:00,175.3,175.36,173.64,174.06,10830.0,175.3,175.36,173.64,174.06,10830.0
2018-07-31 09:40:00,174.54,174.64,173.79,174.21,9926.0,174.54,174.64,173.79,174.21,9926.0
2018-07-31 09:45:00,174.01,174.67,174.01,174.4,29334.0,174.01,174.67,174.01,174.4,29334.0
2018-07-31 09:50:00,174.43,174.69,174.35,174.45,22295.0,174.43,174.69,174.35,174.45,22295.0
2018-07-31 09:55:00,174.45,174.45,173.89,174.09,11867.0,174.45,174.45,173.89,174.09,11867.0
2018-07-31 10:00:00,174.04,174.16,173.91,174.16,19381.0,174.04,174.16,173.91,174.16,19381.0
2018-07-31 10:05:00,174.15,174.89,174.0,174.68,20992.0,174.15,174.89,174.0,174.68,20992.0
2018-07-31 10:10:00,174.72,175.26,174.72,174.88,13197.0,174.72,175.26,174.72,174.88,13197.0
2018-07-31 10:15:00,174.87,175.08,174.6,174.63,10900.0,174.87,175.08,174.6,174.63,10900.0
2018-07-31 10:20:00,174.62,175.01,174.56,174.77,21780.0,174.62,175.01,174.56,174.77,21780.0
2018-07-31 10:25:00,174.73,174.82,174.5,174.63,29083.0,174.73,174.82,174.5,174.63,29083.0
2018-07-31 10:30:00,174.68,174.84,174.52,174.73,15550.0,174.68,174.84,174.52,174.73,15550.0
2018-07-31 10:35:00,174.72,174.83,174.43,174.43,13595.0,174.72,174.83,174.43,174.43,13595.0
2018-07-31 10:40:00,174.42,174.46,173.82,174.39,8465.0,174.42,174.46,173.82,174.39,8465.0
2018-07-31 10:45:00,174.37,174.78,174.36,174.68,17667.0,174.37,174.78,174.36,174.68,17667.0
2018-07-31 10:50:00,174.57,174.84,174.51,174.71,12598.0,174.57,174.84,174.51,174.71,12598.0
2018-07-31 10:55:00,174.67,174.99,174.66,174.88,18439.0,174.67,174.99,174.66,174.88,18439.0
2018-07-31 11:00:00,174.88,175.22,174.88,175.22,6784.0,174.88,175.22,174.88,175.22,6784.0
2018-07-31 11:05:00,175.29,175.41,175.27,175.41,5616.0,175.29,175.41,175.27,175.41,5616.0
2018-07-31 11:10:00,175.39,175.58,175.33,175.58,12807.0,175.39,175.58,175.33,175.58,12807.0
2018-07-31 11:15:00,175.63,175.74,175.34,175.39,5660.0,175.63,175.74,175.34,175.39,5660.0
2018-07-31 11:20:00,175.39,175.58,175.33,175.37,8758.0,175.39,175.58,175.33,175.37,8758.0
2018-07-31 11:25:00,175.4,175.42,175.05,175.05,8690.0,175.4,175.42,175.05,175.05,8690.0
2018-07-31 11:30:00,175.07,175.21,175.02,175.09,4445.0,175.07,175.21,175.02,175.09,4445.0
2018-07-31 11:35:00,175.1,175.3,175.04,175.04,8102.0,175.1,175.3,175.04,175.04,8102.0
2018-07-31 11:40:00,174.95,175.1,174.89,174.99,12476.0,174.95,175.1,174.89,174.99,12476.0
2018-07-31 11:45:00,175.0,175.2,174.94,175.06,5852.0,175.0,175.2,174.94,175.06,5852.0
2018-07-31 11:50:00,175.07,175.29,174.95,175.28,10500.0,175.07,175.29,174.95,175.28,10500.0
2018-07-31 11:55:00,175.23,175.3,175.15,175.2,10611.0,175.23,175.3,175.15,175.2,10611.0
2018-07-31 12:00:00,175.29,175.48,175.22,175.33,19950.0,175.29,175.48,175.22,175.33,19950.0
2018-07-31 12:05:00,175.33,175.54,175.28,175.43,4900.0,175.33,175.54,175.28,175.43,4900.0
2018-07-31 12:10:00,175.37,175.41,175.22,175.22,5143.0,175.37,175.41,175.22,175.22,5143.0
2018-07-31 12:15:00,175.27,175.57,175.27,175.5,11168.0,175.27,175.57,175.27,175.5,11168.0
2018-07-31 12:20:00,175.43,175.53,175.43,175.5,3840.0,175.43,175.53,175.43,175.5,3840.0
2018-07-31 12:25:00,175.46,175.5,175.28,175.34,25894.0,175.46,175.5,175.28,175.34,25894.0
2018-07-31 12:30:00,175.3,175.3,174.98,174.99,7992.0,175.3,175.3,174.98,174.99,7992.0
2018-07-31 12:35:00,174.99,175.02,174.32,174.56,11288.0,174.99,175.02,174.32,174.56,11288.0
2018-07-31 12:40:00,174.51,174.51,174.31,174.38,4015.0,174.51,174.51,174.31,174.38,4015.0
2018-07-31 12:45:00,174.42,174.53,174.27,174.37,11704.0,174.42,174.53,174.27,174.37,11704.0
2018-07-31 12:50:00,174.37,174.41,174.2,174.22,9380.0,174.37,174.41,174.2,174.22,9380.0
2018-07-31 12:55:00,174.19,174.35,174.0,174.02,13935.0,174.19,174.35,174.0,174.02,13935.0
2018-07-31 13:00:00,174.07,174.31,174.05,174.15,5000.0,174.07,174.31,174.05,174.15,5000.0
2018-07-31 13:05:00,174.12,174.12,173.89,174.04,3200.0,174.12,174.12,173.89,174.04,3200.0
2018-07-31 13:10:00,173.98,174.3,173.77,173.77,10950.0,173.98,174.3,173.77,173.77,10950.0
2018-07-31 13:15:00,173.79,173.93,173.57,173.93,8422.0,173.79,173.93,173.57,173.93,8422.0
2018-07-31 13:20:00,173.94,173.96,173.76,173.81,3120.0,173.94,173.96,173.76,173.81,3120.0
2018-07-31 13:25:00,173.77,173.87,173.76,173.84,4700.0,173.77,173.87,173.76,173.84,4700.0
2018-07-31 13:30:00,173.74,173.8,173.6,173.7,3870.0,173.74,173.8,173.6,173.7,3870.0
2018-07-31 13:35:00,173.66,173.78,173.65,173.71,2260.0,173.66,173.78,173.65,173.71,2260.0
2018-07-31 13:40:00,173.73,173.79,173.66,173.75,2793.0,173.73,173.79,173.66,173.75,2793.0
2018-07-31 13:45:00,173.75,174.14,173.72,174.04,4120.0,173.75,174.14,173.72,174.04,4120.0
2018-07-31 13:50:00,174.04,174.17,173.98,174.15,2100.0,174.04,174.17,173.98,174.15,2100.0
2018-07-31 13:55:00,174.17,174.22,174.09,174.21,6500.0,174.17,174.22,174.09,174.21,6500.0
2018-07-31 14:00:00,174.16,174.19,173.8,173.85,6209.0,174.16,174.19,173.8,173.85,6209.0
2018-07-31 14:05:00,173.84,173.86,173.75,173.86,2500.0,173.84,173.86,173.75,173.86,2500.0
2018-07-31 14:10:00,173.88,174.17,173.88,174.11,4600.0,173.88,174.17,173.88,174.11,4600.0
2018-07-31 14:15:00,174.07,174.18,174.01,174.09,4200.0,174.07,174.18,174.01,174.09,4200.0
2018-07-31 14:20:00,174.09,174.13,173.95,174.04,9300.0,174.09,174.13,173.95,174.04,9300.0
2018-07-31 14:25:00,174.02,174.07,173.91,174.02,10977.0,174.02,174.07,173.91,174.02,10977.0
2018-07-31 14:30:00,174.03,174.09,173.89,174.0,3000.0,174.03,174.09,173.89,174.0,3000.0
2018-07-31 14:35:00,174.03,174.1,174.02,174.06,2400.0,174.03,174.1,174.02,174.06,2400.0
2018-07-31 14:40:00,174.07,174.08,173.98,174.02,6252.0,174.07,174.08,173.98,174.02,6252.0
2018-07-31 14:45:00,174.02,174.33,174.02,174.28,5913.0,174.02,174.33,174.02,174.28,5913.0
2018-07-31 14:50:00,174.32,174.37,174.28,174.37,2700.0,174.32,174.37,174.28,174.37,2700.0
2018-07-31 14:55:00,174.39,174.45,174.39,174.41,2298.0,174.39,174.45,174.39,174.41,2298.0
2018-07-31 15:00:00,174.41,174.61,174.32,174.61,15781.0,174.41,174.61,174.32,174.61,15781.0
2018-07-31 15:05:00,174.6,174.99,174.53,174.99,16196.0,174.6,174.99,174.53,174.99,16196.0
2018-07-31 15:10:00,174.99,175.12,174.7,174.87,13453.0,174.99,175.12,174.7,174.87,13453.0
2018-07-31 15:15:00,174.88,174.93,174.61,174.93,15418.0,174.88,174.93,174.61,174.93,15418.0
2018-07-31 15:20:00,174.99,175.21,174.93,174.99,12491.0,174.99,175.21,174.93,174.99,12491.0
2018-07-31 15:25:00,175.03,175.03,174.71,174.74,10523.0,175.03,175.03,174.71,174.74,10523.0
2018-07-31 15:30:00,174.74,174.85,174.72,174.77,19985.0,174.74,174.85,174.72,174.77,19985.0
2018-07-31 15:35:00,174.77,174.79,174.51,174.74,16076.0,174.77,174.79,174.51,174.74,16076.0
2018-07-31 15:40:00,174.74,174.77,174.51,174.59,12783.0,174.74,174.77,174.51,174.59,12783.0
2018-07-31 15:45:00,174.59,174.75,174.43,174.63,22320.0,174.59,174.75,174.43,174.63,22320.0
2018-07-31 15:50:00,174.62,174.99,174.5,174.91,27534.0,174.62,174.99,174.5,174.91,27534.0
2018-07-31 15:55:00,174.91,175.2,174.81,175.07,65815.0,174.91,175.2,174.81,175.07,65815.0
2018-08-01 09:30:00,175.26,175.45,174.56,175.23,30585.0,175.26,175.45,174.56,175.23,30585.0
2018-08-01 09:35:00,175.24,175.45,174.42,174.53,11000.0,175.24,175.45,174.42,174.53,11000.0
2018-08-01 09:40:00,174.37,174.77,174.04,174.68,15885.0,174.37,174.77,174.04,174.68,15885.0
2018-08-01 09:45:00,174.77,175.1,174.44,175.1,23085.0,174.77,175.1,174.44,175.1,23085.0
2018-08-01 09:50:00,175.01,176.3,175.01,176.2,42872.0,175.01,176.3,175.01,176.2,42872.0
2018-08-01 09:55:00,176.15,176.19,175.88,175.97,9916.0,176.15,176.19,175.88,175.97,9916.0
2018-08-01 10:00:00,176.01,176.5,175.67,175.78,21398.0,176.01,176.5,175.67,175.78,21398.0
2018-08-01 10:05:00,175.84,176.35,175.81,176.35,14300.0,175.84,176.35,175.81,176.35,14300.0
2018-08-01 10:10:00,176.39,177.24,176.35,177.18,14725.0,176.39,177.24,176.35,177.18,14725.0
2018-08-01 10:15:00,177.24,177.24,176.71,176.89,9425.0,177.24,177.24,176.71,176.89,9425.0
2018-08-01 10:20:00,177.01,177.55,176.96,177.1,32400.0,177.01,177.55,176.96,177.1,32400.0
2018-08-01 10:25:00,177.04,177.53,176.98,177.4,14398.0,177.04,177.53,176.98,177.4,14398.0
2018-08-01 10:30:00,177.36,177.52,177.2,177.26,36539.0,177.36,177.52,177.2,177.26,36539.0
2018-08-01 10:35:00,177.17,177.17,176.93,177.08,5402.0,177.17,177.17,176.93,177.08,5402.0
2018-08-01 10:40:00,177.08,177.25,177.02,177.25,9419.0,177.08,177.25,177.02,177.25,9419.0
2018-08-01 10:45:00,177.22,177.65,177.11,177.33,33160.0,177.22,177.65,177.11,177.33,33160.0
2018-08-01 10:50:00,177.34,177.72,177.34,177.43,4929.0,177.34,177.72,177.34,177.43,4929.0
2018-08-01 10:55:00,177.42,177.42,176.95,177.06,7055.0,177.42,177.42,176.95,177.06,7055.0
2018-08-01 11:00:00,177.01,177.02,176.41,176.45,3645.0,177.01,177.02,176.41,176.45,3645.0
2018-08-01 11:05:00,176.54,176.54,176.34,176.34,2500.0,176.54,176.54,176.34,176.34,2500.0
2018-08-01 11:10:00,176.26,176.28,176.01,176.28,21944.0,176.26,176.28,176.01,176.28,21944.0
2018-08-01 11:15:00,176.26,176.73,176.26,176.62,7744.0,176.26,176.73,176.26,176.62,7744.0
2018-08-01 11:20:00,176.58,176.65,176.33,176.6,5750.0,176.58,176.65,176.33,176.6,5750.0
2018-08-01 11:25:00,176.56,176.79,176.48,176.74,4967.0,176.56,176.79,176.48,176.74,4967.0
2018-08-01 11:30:00,176.72,176.72,176.41,176.45,2540.0,176.72,176.72,176.41,176.45,2540.0
2018-08-01 11:35:00,176.45,176.8,176.45,176.61,3967.0,176.45,176.8,176.45,176.61,3967.0
2018-08-01 11:40:00,176.6,176.76,176.49,176.6,4500.0,176.6,176.76,176.49,176.6,4500.0
2018-08-01 11:45:00,176.52,176.52,176.3,176.36,4001.0,176.52,176.52,176.3,176.36,4001.0
2018-08-01 11:50:00,176.37,176.51,176.12,176.5,5100.0,176.37,176.51,176.12,176.5,5100.0
2018-08-01 11:55:00,176.43,176.52,176.29,176.52,6600.0,176.43,176.52,176.29,176.52,6600.0
2018-08-01 12:00:00,176.59,176.83,176.39,176.75,11589.0,176.59,176.83,176.39,176.75,11589.0
2018-08-01 12:05:00,176.8,176.83,176.68,176.68,6000.0,176.8,176.83,176.68,176.68,6000.0
2018-08-01 12:10:00,176.6,176.78,176.6,176.76,2767.0,176.6,176.78,176.6,176.76,2767.0
2018-08-01 12:15:00,176.77,176.77,176.59,176.67,1800.0,176.77,176.77,176.59,176.67,1800.0
2018-08-01 12:20:00,176.66,176.7,176.47,176.48,4884.0,176.66,176.7,176.47,176.48,4884.0
2018-08-01 12:25:00,176.4,176.48,176.32,176.44,14912.0,176.4,176.48,176.32,176.44,14912.0
2018-08-01 12:30:00,176.4,176.42,176.3,176.42,3400.0,176.4,176.42,176.3,176.42,3400.0
2018-08-01 12:35:00,176.41,176.58,176.4,176.5,5800.0,176.41,176.58,176.4,176.5,5800.0
2018-08-01 12:40:00,176.49,176.72,176.4,176.72,6453.0,176.49,176.72,176.4,176.72,6453.0
2018-08-01 12:45:00,176.73,176.76,176.5,176.56,5800.0,176.73,176.76,176.5,176.56,5800.0
2018-08-01 12:50:00,176.62,176.87,176.58,176.74,3101.0,176.62,176.87,176.58,176.74,3101.0
2018-08-01 12:55:00,176.83,176.87,176.59,176.6,2514.0,176.83,176.87,176.59,176.6,2514.0
2018-08-01 13:00:00,176.61,176.78,176.6,176.75,3200.0,176.61,176.78,176.6,176.75,3200.0
2018-08-01 13:05:00,176.87,177.0,176.67,177.0,6234.0,176.87,177.0,176.67,177.0,6234.0
2018-08-01 13:10:00,176.96,176.98,176.78,176.81,9700.0,176.96,176.98,176.78,176.81,9700.0
2018-08-01 13:15:00,176.8,177.03,176.8,177.0,2800.0,176.8,177.03,176.8,177.0,2800.0
2018-08-01 13:20:00,177.0,177.2,176.99,177.18,3109.0,177.0,177.2,176.99,177.18,3109.0
2018-08-01 13:25:00,177.21,177.25,176.97,177.03,8137.0,177.21,177.25,176.97,177.03,8137.0
2018-08-01 13:30:00,177.11,177.13,177.03,177.13,2995.0,177.11,177.13,177.03,177.13,2995.0
2018-08-01 13:35:00,177.15,177.2,177.09,177.12,4877.0,177.15,177.2,177.09,177.12,4877.0
2018-08-01 13:40:00,177.1,177.26,177.09,177.19,6973.0,177.1,177.26,177.09,177.19,6973.0
2018-08-01 13:45:00,177.24,177.34,177.13,177.13,6758.0,177.24,177.34,177.13,177.13,6758.0
2018-08-01 13:50:00,177.18,177.24,177.16,177.18,3017.0,177.18,177.24,177.16,177.18,3017.0
2018-08-01 13:55:00,177.16,177.3,176.87,176.99,7709.0,177.16,177.3,176.87,176.99,7709.0
2018-08-01 14:00:00,177.02,177.31,176.9,177.06,9581.0,177.02,177.31,176.9,177.06,9581.0
2018-08-01 14:05:00,177.09,177.1,176.5,176.58,10200.0,177.09,177.1,176.5,176.58,10200.0
2018-08-01 14:10:00,176.6,176.64,176.22,176.56,4444.0,176.6,176.64,176.22,176.56,4444.0
2018-08-01 14:15:00,176.57,176.88,176.57,176.88,5600.0,176.57,176.88,176.57,176.88,5600.0
2018-08-01 14:20:00,176.87,177.12,176.73,177.12,7240.0,176.87,177.12,176.73,177.12,7240.0
2018-08-01 14:25:00,177.17,177.37,177.17,177.32,6813.0,177.17,177.37,177.17,177.32,6813.0
2018-08-01 14:30:00,177.3,177.55,177.3,177.44,13587.0,177.3,177.55,177.3,177.44,13587.0
2018-08-01 14:35:00,177.39,177.39,177.16,177.21,3475.0,177.39,177.39,177.16,177.21,3475.0
2018-08-01 14:40:00,177.21,177.37,176.89,176.89,9572.0,177.21,177.37,176.89,176.89,9572.0
2018-08-01 14:45:00,176.89,177.09,176.71,177.09,6600.0,176.89,177.09,176.71,177.09,6600.0
2018-08-01 14:50:00,177.15,177.15,176.74,176.74,3400.0,177.15,177.15,176.74,176.74,3400.0
2018-08-01 14:55:00,176.78,177.16,176.74,177.03,14024.0,176.78,177.16,176.74,177.03,14024.0
2018-08-01 15:00:00,176.99,177.16,176.99,177.0,5615.0,176.99,177.16,176.99,177.0,5615.0
2018-08-01 15:05:00,176.98,177.21,176.95,177.21,13547.0,176.98,177.21,176.95,177.21,13547.0
2018-08-01 15:10:00,177.18,177.21,176.93,177.1,9423.0,177.18,177.21,176.93,177.1,9423.0
2018-08-01 15:15:00,177.03,177.19,176.96,177.11,10146.0,177.03,177.19,176.96,177.11,10146.0
2018-08-01 15:20:00,177.11,177.42,177.1,177.42,9482.0,177.11,177.42,177.1,177.42,9482.0
2018-08-01 15:25:00,177.39,177.48,177.27,177.33,9037.0,177.39,177.48,177.27,177.33,9037.0
2018-08-01 15:30:00,177.31,177.31,177.14,177.18,11803.0,177.31,177.31,177.14,177.18,11803.0
2018-08-01 15:35:00,177.17,177.21,177.03,177.1,9114.0,177.17,177.21,177.03,177.1,9114.0
2018-08-01 15:40:00,177.12,177.28,177.07,177.28,9768.0,177.12,177.28,177.07,177.28,9768.0
2018-08-01 15:45:00,177.26,177.28,176.98,177.0,17219.0,177.26,177.28,176.98,177.0,17219.0
2018-08-01 15:50:00,176.96,177.39,176.94,177.34,37433.0,176.96,177.39,176.94,177.34,37433.0
2018-08-01 15:55:00,177.35,177.93,177.31,177.87,187581.0,177.35,177.93,177.31,177.87,187581.0
2018-08-02 09:30:00,174.59,175.23,174.0,174.41,71727.0,174.59,175.23,174.0,174.41,71727.0
2018-08-02 09:35:00,174.54,174.79,173.51,174.3,33479.0,174.54,174.79,173.51,174.3,33479.0
2018-08-02 09:40:00,174.35,174.56,174.19,174.47,6547.0,174.35,174.56,174.19,174.47,6547.0
2018-08-02 09:45:00,174.42,174.67,173.82,173.88,17169.0,174.42,174.67,173.82,173.88,17169.0
2018-08-02 09:50:00,174.15,174.31,173.99,174.06,33055.0,174.15,174.31,173.99,174.06,33055.0
2018-08-02 09:55:00,174.13,174.54,173.9,174.54,11908.0,174.13,174.54,173.9,174.54,11908.0
2018-08-02 10:00:00,174.61,175.45,174.61,175.22,15506.0,174.61,175.45,174.61,175.22,15506.0
2018-08-02 10:05:00,175.27,175.77,175.13,175.13,13560.0,175.27,175.77,175.13,175.13,13560.0
2018-08-02 10:10:00,175.19,175.69,174.99,175.6,9163.0,175.19,175.69,174.99,175.6,9163.0
2018-08-02 10:15:00,175.68,175.72,175.25,175.66,12072.0,175.68,175.72,175.25,175.66,12072.0
2018-08-02 10:20:00,175.64,175.64,175.34,175.44,9514.0,175.64,175.64,175.34,175.44,9514.0
2018-08-02 10:25:00,175.44,175.48,175.18,175.27,8111.0,175.44,175.48,175.18,175.27,8111.0
2018-08-02 10:30:00,175.32,175.53,175.23,175.31,6551.0,175.32,175.53,175.23,175.31,6551.0
2018-08-02 10:35:00,175.38,175.5,174.88,175.5,11084.0,175.38,175.5,174.88,175.5,11084.0
2018-08-02 10:40:00,175.51,175.67,175.42,175.64,6182.0,175.51,175.67,175.42,175.64,6182.0
2018-08-02 10:45:00,175.56,175.56,175.3,175.46,10927.0,175.56,175.56,175.3,175.46,10927.0
2018-08-02 10:50:00,175.52,175.72,175.18,175.25,9023.0,175.52,175.72,175.18,175.25,9023.0
2018-08-02 10:55:00,175.28,175.28,174.92,175.12,4229.0,175.28,175.28,174.92,175.12,4229.0
2018-08-02 11:00:00,175.13,175.17,174.88,175.11,9898.0,175.13,175.17,174.88,175.11,9898.0
2018-08-02 11:05:00,175.15,175.17,174.94,175.05,4600.0,175.15,175.17,174.94,175.05,4600.0
2018-08-02 11:10:00,175.01,175.45,174.95,175.33,11380.0,175.01,175.45,174.95,175.33,11380.0
2018-08-02 11:15:00,175.3,175.65,175.12,175.65,3300.0,175.3,175.65,175.12,175.65,3300.0
2018-08-02 11:20:00,175.53,175.6,175.37,175.43,4853.0,175.53,175.6,175.37,175.43,4853.0
2018-08-02 11:25:00,175.48,175.55,175.46,175.47,2101.0,175.48,175.55,175.46,175.47,2101.0
2018-08-02 11:30:00,175.61,175.92,175.61,175.9,4861.0,175.61,175.92,175.61,175.9,4861.0
2018-08-02 11:35:00,175.94,176.24,175.83,175.93,8151.0,175.94,176.24,175.83,175.93,8151.0
2018-08-02 11:40:00,175.97,176.04,175.87,176.04,4583.0,175.97,176.04,175.87,176.04,4583.0
2018-08-02 11:45:00,176.08,176.19,175.99,176.16,12236.0,176.08,176.19,175.99,176.16,12236.0
2018-08-02 11:50:00,176.09,176.2,176.03,176.06,8506.0,176.09,176.2,176.03,176.06,8506.0
2018-08-02 11:55:00,176.14,176.15,175.97,176.11,2600.0,176.14,176.15,175.97,176.11,2600.0
2018-08-02 12:00:00,176.1,176.1,175.92,176.01,3502.0,176.1,176.1,175.92,176.01,3502.0
2018-08-02 12:05:00,176.05,176.56,176.04,176.51,6007.0,176.05,176.56,176.04,176.51,6007.0
2018-08-02 12:10:00,176.53,176.68,176.46,176.68,3750.0,176.53,176.68,176.46,176.68,3750.0
2018-08-02 12:15:00,176.9,176.9,176.71,176.74,3857.0,176.9,176.9,176.71,176.74,3857.0
2018-08-02 12:20:00,176.79,177.0,176.77,176.96,4008.0,176.79,177.0,176.77,176.96,4008.0
2018-08-02 12:25:00,176.97,177.22,176.96,177.11,1625.0,176.97,177.22,176.96,177.11,1625.0
2018-08-02 12:30:00,177.08,177.2,176.92,177.17,2967.0,177.08,177.2,176.92,177.17,2967.0
2018-08-02 12:35:00,177.18,177.29,177.16,177.22,3000.0,177.18,177.29,177.16,177.22,3000.0
2018-08-02 12:40:00,177.22,177.4,177.09,177.11,4200.0,177.22,177.4,177.09,177.11,4200.0
2018-08-02 12:45:00,177.17,177.19,176.56,176.63,7889.0,177.17,177.19,176.56,176.63,7889.0
2018-08-02 12:50:00,176.55,176.78,176.48,176.78,3637.0,176.55,176.78,176.48,176.78,3637.0
2018-08-02 12:55:00,176.79,176.89,176.77,176.86,6716.0,176.79,176.89,176.77,176.86,6716.0
2018-08-02 13:00:00,177.0,177.33,176.85,177.3,49431.0,177.0,177.33,176.85,177.3,49431.0
2018-08-02 13:05:00,177.29,177.68,177.25,177.65,22413.0,177.29,177.68,177.25,177.65,22413.0
2018-08-02 13:10:00,177.67,177.83,177.47,177.58,18061.0,177.67,177.83,177.47,177.58,18061.0
2018-08-02 13:15:00,177.54,178.14,177.52,178.08,22163.0,177.54,178.14,177.52,178.08,22163.0
2018-08-02 13:20:00,178.18,179.74,178.11,178.98,83904.0,178.18,179.74,178.11,178.98,83904.0
2018-08-02 13:25:00,178.98,179.37,178.77,178.95,17029.0,178.98,179.37,178.77,178.95,17029.0
2018-08-02 13:30:00,179.03,179.17,178.62,178.72,8475.0,179.03,179.17,178.62,178.72,8475.0
2018-08-02 13:35:00,178.73,179.06,178.68,178.88,8396.0,178.73,179.06,178.68,178.88,8396.0
2018-08-02 13:40:00,178.94,179.35,178.94,179.3,13084.0,178.94,179.35,178.94,179.3,13084.0
2018-08-02 13:45:00,179.25,179.7,178.87,179.62,18293.0,179.25,179.7,178.87,179.62,18293.0
2018-08-02 13:50:00,179.65,179.65,179.17,179.22,11668.0,179.65,179.65,179.17,179.22,11668.0
2018-08-02 13:55:00,179.21,179.65,179.21,179.65,9630.0,179.21,179.65,179.21,179.65,9630.0
2018-08-02 14:00:00,179.6,179.66,179.33,179.58,13269.0,179.6,179.66,179.33,179.58,13269.0
2018-08-02 14:05:00,179.5,179.72,179.38,179.72,9392.0,179.5,179.72,179.38,179.72,9392.0
2018-08-02 14:10:00,179.72,179.86,179.62,179.77,13520.0,179.72,179.86,179.62,179.77,13520.0
2018-08-02 14:15:00,179.72,179.72,179.23,179.44,15425.0,179.72,179.72,179.23,179.44,15425.0
2018-08-02 14:20:00,179.43,179.5,179.06,179.19,13135.0,179.43,179.5,179.06,179.19,13135.0
2018-08-02 14:25:00,179.11,179.27,179.04,179.05,10224.0,179.11,179.27,179.04,179.05,10224.0
2018-08-02 14:30:00,178.98,178.98,178.53,178.64,10870.0,178.98,178.98,178.53,178.64,10870.0
2018-08-02 14:35:00,178.67,178.91,178.49,178.6,10081.0,178.67,178.91,178.49,178.6,10081.0
2018-08-02 14:40:00,178.63,178.85,178.56,178.79,13022.0,178.63,178.85,178.56,178.79,13022.0
2018-08-02 14:45:00,178.79,178.89,178.42,178.51,27137.0,178.79,178.89,178.42,178.51,27137.0
2018-08-02 14:50:00,178.51,178.51,178.22,178.31,12783.0,178.51,178.51,178.22,178.31,12783.0
2018-08-02 14:55:00,178.26,178.42,178.08,178.18,17504.0,178.26,178.42,178.08,178.18,17504.0
2018-08-02 15:00:00,178.17,178.22,178.0,178.19,12066.0,178.17,178.22,178.0,178.19,12066.0
2018-08-02 15:05:00,178.18,178.37,178.05,178.37,23883.0,178.18,178.37,178.05,178.37,23883.0
2018-08-02 15:10:00,178.29,178.49,178.11,178.48,10885.0,178.29,178.49,178.11,178.48,10885.0
2018-08-02 15:15:00,178.44,178.5,178.27,178.5,10750.0,178.44,178.5,178.27,178.5,10750.0
2018-08-02 15:20:00,178.48,178.48,177.98,178.1,45100.0,178.48,178.48,177.98,178.1,45100.0
2018-08-02 15:25:00,178.03,178.4,177.99,178.36,13899.0,178.03,178.4,177.99,178.36,13899.0
2018-08-02 15:30:00,178.4,178.5,178.27,178.44,24458.0,178.4,178.5,178.27,178.44,24458.0
2018-08-02 15:35:00,178.46,178.52,178.32,178.39,16349.0,178.46,178.52,178.32,178.39,16349.0
2018-08-02 15:40:00,178.39,178.43,178.1,178.16,22099.0,178.39,178.43,178.1,178.16,22099.0
2018-08-02 15:45:00,178.16,178.44,178.12,178.34,31231.0,178.16,178.44,178.12,178.34,31231.0
2018-08-02 15:50:00,178.3,178.44,177.98,177.98,54812.0,178.3,178.44,177.98,177.98,54812.0
2018-08-02 15:55:00,177.97,178.03,177.85,177.88,100355.0,177.97,178.03,177.85,177.88,100355.0
2018-08-03 09:30:00,174.21,178.09,173.75,177.48,53808.0,174.21,178.09,173.75,177.48,53808.0
2018-08-03 09:35:00,177.21,177.64,176.35,176.59,16382.0,177.21,177.64,176.35,176.59,16382.0
2018-08-03 09:40:00,176.57,176.67,176.16,176.51,17424.0,176.57,176.67,176.16,176.51,17424.0
2018-08-03 09:45:00,176.51,176.66,175.52,175.92,12714.0,176.51,176.66,175.52,175.92,12714.0
2018-08-03 09:50:00,176.05,176.2,175.81,175.81,4380.0,176.05,176.2,175.81,175.81,4380.0
2018-08-03 09:55:00,175.81,176.3,175.72,176.18,9100.0,175.81,176.3,175.72,176.18,9100.0
2018-08-03 10:00:00,176.14,176.25,175.76,176.04,17692.0,176.14,176.25,175.76,176.04,17692.0
2018-08-03 10:05:00,176.09,176.22,175.45,175.5,13106.0,176.09,176.22,175.45,175.5,13106.0
2018-08-03 10:10:00,175.51,175.9,175.49,175.7,11175.0,175.51,175.9,175.49,175.7,11175.0
2018-08-03 10:15:00,175.8,176.16,175.71,175.89,12880.0,175.8,176.16,175.71,175.89,12880.0
2018-08-03 10:20:00,175.98,176.22,175.8,175.9,11485.0,175.98,176.22,175.8,175.9,11485.0
2018-08-03 10:25:00,175.96,176.1,175.82,175.85,19967.0,175.96,176.1,175.82,175.85,19967.0
2018-08-03 10:30:00,175.86,176.6,175.54,176.53,17129.0,175.86,176.6,175.54,176.53,17129.0
2018-08-03 10:35:00,176.63,176.83,176.44,176.82,5003.0,176.63,176.83,176.44,176.82,5003.0
2018-08-03 10:40:00,176.83,176.88,176.34,176.39,5634.0,176.83,176.88,176.34,176.39,5634.0
2018-08-03 10:45:00,176.32,176.45,176.18,176.39,4144.0,176.32,176.45,176.18,176.39,4144.0
2018-08-03 10:50:00,176.35,176.35,175.73,175.78,7968.0,176.35,176.35,175.73,175.78,7968.0
2018-08-03 10:55:00,175.74,175.74,175.61,175.61,1901.0,175.74,175.74,175.61,175.61,1901.0
2018-08-03 11:00:00,175.67,175.68,175.39,175.5,4400.0,175.67,175.68,175.39,175.5,4400.0
2018-08-03 11:05:00,175.49,175.62,175.41,175.62,4011.0,175.49,175.62,175.41,175.62,4011.0
2018-08-03 11:10:00,175.66,175.84,175.62,175.8,5010.0,175.66,175.84,175.62,175.8,5010.0
2018-08-03 11:15:00,175.84,175.85,175.34,175.53,8071.0,175.84,175.85,175.34,175.53,8071.0
2018-08-03 11:20:00,175.54,175.79,175.42,175.79,14711.0,175.54,175.79,175.42,175.79,14711.0
2018-08-03 11:25:00,175.8,175.82,175.61,175.7,4300.0,175.8,175.82,175.61,175.7,4300.0
2018-08-03 11:30:00,175.63,175.63,174.28,174.71,21698.0,175.63,175.63,174.28,174.71,21698.0
2018-08-03 11:35:00,174.72,174.87,174.53,174.8,4956.0,174.72,174.87,174.53,174.8,4956.0
2018-08-03 11:40:00,174.79,175.01,174.78,175.0,6316.0,174.79,175.01,174.78,175.0,6316.0
2018-08-03 11:45:00,175.0,175.01,174.4,174.59,48939.0,175.0,175.01,174.4,174.59,48939.0
2018-08-03 11:50:00,174.67,174.88,174.67,174.72,4298.0,174.67,174.88,174.67,174.72,4298.0
2018-08-03 11:55:00,174.68,174.72,174.39,174.41,5788.0,174.68,174.72,174.39,174.41,5788.0
2018-08-03 12:00:00,174.43,174.58,174.43,174.55,2741.0,174.43,174.58,174.43,174.55,2741.0
2018-08-03 12:05:00,174.58,174.6,174.1,174.5,9607.0,174.58,174.6,174.1,174.5,9607.0
2018-08-03 12:10:00,174.41,174.75,174.39,174.75,2600.0,174.41,174.75,174.39,174.75,2600.0
2018-08-03 12:15:00,174.84,175.18,174.8,175.02,7304.0,174.84,175.18,174.8,175.02,7304.0
2018-08-03 12:20:00,175.03,175.24,174.92,175.06,4737.0,175.03,175.24,174.92,175.06,4737.0
2018-08-03 12:25:00,175.01,175.01,174.77,174.79,1920.0,175.01,175.01,174.77,174.79,1920.0
2018-08-03 12:30:00,174.81,174.93,174.81,174.93,2300.0,174.81,174.93,174.81,174.93,2300.0
2018-08-03 12:35:00,174.98,174.98,174.75,174.83,3638.0,174.98,174.98,174.75,174.83,3638.0
2018-08-03 12:40:00,174.83,174.83,174.65,174.68,5080.0,174.83,174.83,174.65,174.68,5080.0
2018-08-03 12:45:00,174.71,174.73,174.47,174.47,2500.0,174.71,174.73,174.47,174.47,2500.0
2018-08-03 12:50:00,174.48,174.48,174.22,174.31,4095.0,174.48,174.48,174.22,174.31,4095.0
2018-08-03 12:55:00,174.36,174.54,174.32,174.45,3532.0,174.36,174.54,174.32,174.45,3532.0
2018-08-03 13:00:00,174.49,174.59,174.42,174.52,3620.0,174.49,174.59,174.42,174.52,3620.0
2018-08-03 13:05:00,174.45,174.45,174.31,174.31,2534.0,174.45,174.45,174.31,174.31,2534.0
2018-08-03 13:10:00,174.4,174.48,174.26,174.39,4697.0,174.4,174.48,174.26,174.39,4697.0
2018-08-03 13:15:00,174.45,174.54,174.36,174.49,2120.0,174.45,174.54,174.36,174.49,2120.0
2018-08-03 13:20:00,174.47,174.57,174.38,174.51,3700.0,174.47,174.57,174.38,174.51,3700.0
2018-08-03 13:25:00,174.44,174.44,174.26,174.34,3473.0,174.44,174.44,174.26,174.34,3473.0
2018-08-03 13:30:00,174.43,174.43,174.28,174.41,2980.0,174.43,174.43,174.28,174.41,2980.0
2018-08-03 13:35:00,174.46,174.47,174.29,174.3,5046.0,174.46,174.47,174.29,174.3,5046.0
2018-08-03 13:40:00,174.3,174.43,174.16,174.27,3461.0,174.3,174.43,174.16,174.27,3461.0
2018-08-03 13:45:00,174.28,174.45,174.21,174.35,5819.0,174.28,174.45,174.21,174.35,5819.0
2018-08-03 13:50:00,174.37,174.62,174.36,174.62,3779.0,174.37,174.62,174.36,174.62,3779.0
2018-08-03 13:55:00,174.57,174.63,174.41,174.41,8121.0,174.57,174.63,174.41,174.41,8121.0
2018-08-03 14:00:00,174.38,174.4,174.32,174.32,2280.0,174.38,174.4,174.32,174.32,2280.0
2018-08-03 14:05:00,174.38,174.5,174.2,174.3,7688.0,174.38,174.5,174.2,174.3,7688.0
2018-08-03 14:10:00,174.3,174.33,174.2,174.22,3395.0,174.3,174.33,174.2,174.22,3395.0
2018-08-03 14:15:00,174.25,174.38,174.25,174.25,3100.0,174.25,174.38,174.25,174.25,3100.0
2018-08-03 14:20:00,174.23,174.51,174.15,174.37,10062.0,174.23,174.51,174.15,174.37,10062.0
2018-08-03 14:25:00,174.37,174.59,174.36,174.54,2695.0,174.37,174.59,174.36,174.54,2695.0
2018-08-03 14:30:00,174.58,174.97,174.56,174.56,6410.0,174.58,174.97,174.56,174.56,6410.0
2018-08-03 14:35:00,174.61,174.61,174.45,174.57,3842.0,174.61,174.61,174.45,174.57,3842.0
2018-08-03 14:40:00,174.68,174.7,174.57,174.61,3326.0,174.68,174.7,174.57,174.61,3326.0
2018-08-03 14:45:00,174.61,174.69,174.44,174.48,13999.0,174.61,174.69,174.44,174.48,13999.0
2018-08-03 14:50:00,174.51,174.51,174.29,174.49,11439.0,174.51,174.51,174.29,174.49,11439.0
2018-08-03 14:55:00,174.5,174.81,174.5,174.81,3738.0,174.5,174.81,174.5,174.81,3738.0
2018-08-03 15:00:00,174.8,174.97,174.79,174.96,14478.0,174.8,174.97,174.79,174.96,14478.0
2018-08-03 15:05:00,174.97,174.98,174.85,174.91,4841.0,174.97,174.98,174.85,174.91,4841.0
2018-08-03 15:10:00,174.92,174.99,174.85,174.86,6117.0,174.92,174.99,174.85,174.86,6117.0
2018-08-03 15:15:00,174.84,174.89,174.66,174.73,9135.0,174.84,174.89,174.66,174.73,9135.0
2018-08-03 15:20:00,174.8,174.81,174.53,174.64,8427.0,174.8,174.81,174.53,174.64,8427.0
2018-08-03 15:25:00,174.67,174.73,174.64,174.69,5500.0,174.67,174.73,174.64,174.69,5500.0
2018-08-03 15:30:00,174.66,174.66,174.37,174.61,6757.0,174.66,174.66,174.37,174.61,6757.0
2018-08-03 15:35:00,174.56,174.69,174.55,174.61,11119.0,174.56,174.69,174.55,174.61,11119.0
2018-08-03 15:40:00,174.61,174.61,174.48,174.6,12427.0,174.61,174.61,174.48,174.6,12427.0
2018-08-03 15:45:00,174.58,174.58,174.29,174.31,13969.0,174.58,174.58,174.29,174.31,13969.0
2018-08-03 15:50:00,174.33,174.68,174.33,174.51,28672.0,174.33,174.68,174.33,174.51,28672.0
2018-08-03 15:55:00,174.52,174.63,174.4,174.54,52871.0,174.52,174.63,174.4,174.54,52871.0
2018-08-06 09:30:00,175.26,175.99,173.93,174.48,22908.0,175.26,175.99,173.93,174.48,22908.0
2018-08-06 09:35:00,174.44,175.27,174.4,174.66,6321.0,174.44,175.27,174.4,174.66,6321.0
2018-08-06 09:40:00,174.75,175.47,174.64,175.44,4453.0,174.75,175.47,174.64,175.44,4453.0
2018-08-06 09:45:00,175.51,175.52,175.29,175.51,3000.0,175.51,175.52,175.29,175.51,3000.0
2018-08-06 09:50:00,175.54,175.88,175.39,175.74,8789.0,175.54,175.88,175.39,175.74,8789.0
2018-08-06 09:55:00,175.64,175.78,175.5,175.5,8995.0,175.64,175.78,175.5,175.5,8995.0
2018-08-06 10:00:00,175.53,175.66,175.13,175.13,10773.0,175.53,175.66,175.13,175.13,10773.0
2018-08-06 10:05:00,175.13,175.3,175.07,175.12,4520.0,175.13,175.3,175.07,175.12,4520.0
2018-08-06 10:10:00,175.23,175.46,175.22,175.37,3631.0,175.23,175.46,175.22,175.37,3631.0
2018-08-06 10:15:00,175.39,175.48,174.98,174.98,3600.0,175.39,175.48,174.98,174.98,3600.0
2018-08-06 10:20:00,174.89,174.89,174.54,174.54,2471.0,174.89,174.89,174.54,174.54,2471.0
2018-08-06 10:25:00,174.53,174.53,174.28,174.46,3827.0,174.53,174.53,174.28,174.46,3827.0
2018-08-06 10:30:00,174.45,174.71,173.96,174.06,9465.0,174.45,174.71,173.96,174.06,9465.0
2018-08-06 10:35:00,174.01,174.24,174.01,174.06,5204.0,174.01,174.24,174.01,174.06,5204.0
2018-08-06 10:40:00,174.21,174.23,173.81,174.05,7527.0,174.21,174.23,173.81,174.05,7527.0
2018-08-06 10:45:00,174.05,174.14,173.72,173.72,4303.0,174.05,174.14,173.72,173.72,4303.0
2018-08-06 10:50:00,173.79,173.95,173.66,173.95,14271.0,173.79,173.95,173.66,173.95,14271.0
2018-08-06 10:55:00,174.02,174.2,173.88,174.07,3700.0,174.02,174.2,173.88,174.07,3700.0
2018-08-06 11:00:00,174.21,174.44,174.1,174.1,4042.0,174.21,174.44,174.1,174.1,4042.0
2018-08-06 11:05:00,174.01,174.07,173.7,173.71,5800.0,174.01,174.07,173.7,173.71,5800.0
2018-08-06 11:10:00,173.82,173.86,173.66,173.76,3400.0,173.82,173.86,173.66,173.76,3400.0
2018-08-06 11:15:00,173.75,173.76,173.25,173.26,6300.0,173.75,173.76,173.25,173.26,6300.0
2018-08-06 11:20:00,173.38,173.59,173.31,173.57,3619.0,173.38,173.59,173.31,173.57,3619.0
2018-08-06 11:25:00,173.54,173.74,173.42,173.65,2141.0,173.54,173.74,173.42,173.65,2141.0
2018-08-06 11:30:00,173.82,173.94,173.67,173.85,5387.0,173.82,173.94,173.67,173.85,5387.0
2018-08-06 11:35:00,173.95,174.12,173.71,174.06,7600.0,173.95,174.12,173.71,174.06,7600.0
2018-08-06 11:40:00,174.09,174.12,173.87,174.01,13522.0,174.09,174.12,173.87,174.01,13522.0
2018-08-06 11:45:00,174.09,174.28,174.09,174.22,2114.0,174.09,174.28,174.09,174.22,2114.0
2018-08-06 11:50:00,174.17,174.35,174.16,174.35,1306.0,174.17,174.35,174.16,174.35,1306.0
2018-08-06 11:55:00,174.35,174.46,174.3,174.45,2380.0,174.35,174.46,174.3,174.45,2380.0
2018-08-06 12:00:00,174.46,174.8,174.46,174.64,3481.0,174.46,174.8,174.46,174.64,3481.0
2018-08-06 12:05:00,174.68,174.68,174.39,174.39,2050.0,174.68,174.68,174.39,174.39,2050.0
2018-08-06 12:10:00,174.49,174.8,174.49,174.7,2639.0,174.49,174.8,174.49,174.7,2639.0
2018-08-06 12:15:00,174.75,174.92,174.75,174.91,900.0,174.75,174.92,174.75,174.91,900.0
2018-08-06 12:20:00,174.92,175.16,174.92,175.16,1837.0,174.92,175.16,174.92,175.16,1837.0
2018-08-06 12:25:00,175.2,175.27,174.94,175.08,3300.0,175.2,175.27,174.94,175.08,3300.0
2018-08-06 12:30:00,175.03,175.07,174.98,175.07,1237.0,175.03,175.07,174.98,175.07,1237.0
2018-08-06 12:35:00,175.07,175.18,175.05,175.07,2219.0,175.07,175.18,175.05,175.07,2219.0
2018-08-06 12:40:00,175.09,175.2,175.09,175.16,1000.0,175.09,175.2,175.09,175.16,1000.0
2018-08-06 12:45:00,175.18,175.26,175.15,175.2,2800.0,175.18,175.26,175.15,175.2,2800.0
2018-08-06 12:50:00,175.21,175.34,175.2,175.34,2600.0,175.21,175.34,175.2,175.34,2600.0
2018-08-06 12:55:00,175.31,175.36,175.26,175.26,1736.0,175.31,175.36,175.26,175.26,1736.0
2018-08-06 13:00:00,175.3,175.47,175.28,175.45,7643.0,175.3,175.47,175.28,175.45,7643.0
2018-08-06 13:05:00,175.41,175.53,175.4,175.41,2636.0,175.41,175.53,175.4,175.41,2636.0
2018-08-06 13:10:00,175.37,175.38,175.07,175.07,5245.0,175.37,175.38,175.07,175.07,5245.0
2018-08-06 13:15:00,175.02,175.14,174.99,175.04,3003.0,175.02,175.14,174.99,175.04,3003.0
2018-08-06 13:20:00,175.08,175.08,174.62,174.69,2850.0,175.08,175.08,174.62,174.69,2850.0
2018-08-06 13:25:00,174.69,174.69,174.47,174.6,3200.0,174.69,174.69,174.47,174.6,3200.0
2018-08-06 13:30:00,174.51,174.52,174.35,174.35,2400.0,174.51,174.52,174.35,174.35,2400.0
2018-08-06 13:35:00,174.3,174.44,174.3,174.33,2215.0,174.3,174.44,174.3,174.33,2215.0
2018-08-06 13:40:00,174.31,174.43,174.22,174.23,2490.0,174.31,174.43,174.22,174.23,2490.0
2018-08-06 13:45:00,174.3,174.41,174.24,174.25,2200.0,174.3,174.41,174.24,174.25,2200.0
2018-08-06 13:50:00,174.31,174.44,174.31,174.39,1000.0,174.31,174.44,174.31,174.39,1000.0
2018-08-06 13:55:00,174.44,174.44,174.31,174.39,1871.0,174.44,174.44,174.31,174.39,1871.0
2018-08-06 14:00:00,174.4,174.64,174.4,174.61,3162.0,174.4,174.64,174.4,174.61,3162.0
2018-08-06 14:05:00,174.69,174.7,174.63,174.63,2500.0,174.69,174.7,174.63,174.63,2500.0
2018-08-06 14:10:00,174.61,174.77,174.59,174.77,1700.0,174.61,174.77,174.59,174.77,1700.0
2018-08-06 14:15:00,174.77,174.9,174.77,174.87,1300.0,174.77,174.9,174.77,174.87,1300.0
2018-08-06 14:20:00,174.9,174.99,174.89,174.89,2591.0,174.9,174.99,174.89,174.89,2591.0
2018-08-06 14:25:00,174.93,175.06,174.93,175.04,2700.0,174.93,175.06,174.93,175.04,2700.0
2018-08-06 14:30:00,175.08,175.19,175.04,175.11,4732.0,175.08,175.19,175.04,175.11,4732.0
2018-08-06 14:35:00,175.11,175.15,175.07,175.13,3551.0,175.11,175.15,175.07,175.13,3551.0
2018-08-06 14:40:00,175.16,175.16,174.96,175.08,4986.0,175.16,175.16,174.96,175.08,4986.0
2018-08-06 14:45:00,175.04,175.05,174.96,174.96,3696.0,175.04,175.05,174.96,174.96,3696.0
2018-08-06 14:50:00,175.01,175.03,174.96,174.96,3413.0,175.01,175.03,174.96,174.96,3413.0
2018-08-06 14:55:00,174.99,175.0,174.82,174.92,4826.0,174.99,175.0,174.82,174.92,4826.0
2018-08-06 15:00:00,174.86,174.86,174.73,174.8,2900.0,174.86,174.86,174.73,174.8,2900.0
2018-08-06 15:05:00,174.77,174.83,174.64,174.64,3999.0,174.77,174.83,174.64,174.64,3999.0
2018-08-06 15:10:00,174.69,174.76,174.54,174.54,3999.0,174.69,174.76,174.54,174.54,3999.0
2018-08-06 15:15:00,174.49,174.71,174.49,174.71,2400.0,174.49,174.71,174.49,174.71,2400.0
2018-08-06 15:20:00,174.63,174.77,174.63,174.77,2290.0,174.63,174.77,174.63,174.77,2290.0
2018-08-06 15:25:00,174.76,174.76,174.59,174.64,3714.0,174.76,174.76,174.59,174.64,3714.0
2018-08-06 15:30:00,174.65,174.74,174.63,174.68,5200.0,174.65,174.74,174.63,174.68,5200.0
2018-08-06 15:35:00,174.77,174.78,174.66,174.69,4135.0,174.77,174.78,174.66,174.69,4135.0
2018-08-06 15:40:00,174.69,174.75,174.64,174.64,6411.0,174.69,174.75,174.64,174.64,6411.0
2018-08-06 15:45:00,174.68,174.89,174.55,174.89,6238.0,174.68,174.89,174.55,174.89,6238.0
2018-08-06 15:50:00,174.87,175.06,174.87,174.89,22771.0,174.87,175.06,174.87,174.89,22771.0
2018-08-06 15:55:00,174.87,175.01,174.86,174.91,28767.0,174.87,175.01,174.86,174.91,28767.0
2018-08-07 09:30:00,175.94,176.94,175.48,176.61,18690.0,175.94,176.94,175.48,176.61,18690.0
2018-08-07 09:35:00,176.71,176.74,176.21,176.48,5722.0,176.71,176.74,176.21,176.48,5722.0
2018-08-07 09:40:00,176.67,176.96,176.63,176.69,5946.0,176.67,176.96,176.63,176.69,5946.0
2018-08-07 09:45:00,176.75,176.75,175.85,175.99,5289.0,176.75,176.75,175.85,175.99,5289.0
2018-08-07 09:50:00,175.9,176.25,175.82,176.03,5036.0,175.9,176.25,175.82,176.03,5036.0
2018-08-07 09:55:00,176.0,176.25,175.99,176.0,4640.0,176.0,176.25,175.99,176.0,4640.0
2018-08-07 10:00:00,176.07,176.25,176.01,176.19,7673.0,176.07,176.25,176.01,176.19,7673.0
2018-08-07 10:05:00,176.13,176.34,175.99,176.27,6000.0,176.13,176.34,175.99,176.27,6000.0
2018-08-07 10:10:00,176.34,176.56,176.28,176.49,9336.0,176.34,176.56,176.28,176.49,9336.0
2018-08-07 10:15:00,176.46,176.54,176.3,176.34,9095.0,176.46,176.54,176.3,176.34,9095.0
2018-08-07 10:20:00,176.33,176.68,176.33,176.58,6890.0,176.33,176.68,176.33,176.58,6890.0
2018-08-07 10:25:00,176.68,176.88,176.66,176.85,7871.0,176.68,176.88,176.66,176.85,7871.0
2018-08-07 10:30:00,176.86,177.12,176.67,176.71,11443.0,176.86,177.12,176.67,176.71,11443.0
2018-08-07 10:35:00,176.61,176.97,176.55,176.82,11889.0,176.61,176.97,176.55,176.82,11889.0
2018-08-07 10:40:00,176.75,176.75,176.37,176.5,7880.0,176.75,176.75,176.37,176.5,7880.0
2018-08-07 10:45:00,176.48,176.53,176.04,176.1,10248.0,176.48,176.53,176.04,176.1,10248.0
2018-08-07 10:50:00,176.07,176.54,175.96,176.54,9765.0,176.07,176.54,175.96,176.54,9765.0
2018-08-07 10:55:00,176.43,176.78,176.39,176.73,4800.0,176.43,176.78,176.39,176.73,4800.0
2018-08-07 11:00:00,176.79,176.99,176.44,176.99,4700.0,176.79,176.99,176.44,176.99,4700.0
2018-08-07 11:05:00,176.99,177.01,176.69,176.72,6947.0,176.99,177.01,176.69,176.72,6947.0
2018-08-07 11:10:00,176.7,176.8,176.54,176.63,5648.0,176.7,176.8,176.54,176.63,5648.0
2018-08-07 11:15:00,176.59,176.7,176.43,176.44,15075.0,176.59,176.7,176.43,176.44,15075.0
2018-08-07 11:20:00,176.39,176.63,176.37,176.62,8953.0,176.39,176.63,176.37,176.62,8953.0
2018-08-07 11:25:00,176.62,176.65,176.44,176.59,11280.0,176.62,176.65,176.44,176.59,11280.0
2018-08-07 11:30:00,176.54,176.76,176.53,176.53,5200.0,176.54,176.76,176.53,176.53,5200.0
2018-08-07 11:35:00,176.58,176.89,176.55,176.8,6899.0,176.58,176.89,176.55,176.8,6899.0
2018-08-07 11:40:00,176.8,176.84,176.68,176.74,7313.0,176.8,176.84,176.68,176.74,7313.0
2018-08-07 11:45:00,176.77,176.78,176.57,176.7,6087.0,176.77,176.78,176.57,176.7,6087.0
2018-08-07 11:50:00,176.77,176.95,176.77,176.9,5114.0,176.77,176.95,176.77,176.9,5114.0
2018-08-07 11:55:00,176.94,176.98,176.79,176.88,7053.0,176.94,176.98,176.79,176.88,7053.0
2018-08-07 12:00:00,176.88,177.02,176.85,176.99,2100.0,176.88,177.02,176.85,176.99,2100.0
2018-08-07 12:05:00,176.98,176.98,176.65,176.69,12048.0,176.98,176.98,176.65,176.69,12048.0
2018-08-07 12:10:00,176.73,176.93,176.65,176.93,6228.0,176.73,176.93,176.65,176.93,6228.0
2018-08-07 12:15:00,176.98,177.01,176.88,176.97,3819.0,176.98,177.01,176.88,176.97,3819.0
2018-08-07 12:20:00,176.96,177.05,176.92,176.96,5619.0,176.96,177.05,176.92,176.96,5619.0
2018-08-07 12:25:00,176.91,176.91,176.47,176.56,7347.0,176.91,176.91,176.47,176.56,7347.0
2018-08-07 12:30:00,176.5,176.54,176.29,176.37,3600.0,176.5,176.54,176.29,176.37,3600.0
2018-08-07 12:35:00,176.38,176.48,176.28,176.48,3200.0,176.38,176.48,176.28,176.48,3200.0
2018-08-07 12:40:00,176.48,176.66,176.47,176.5,3000.0,176.48,176.66,176.47,176.5,3000.0
2018-08-07 12:45:00,176.5,176.51,176.37,176.43,2350.0,176.5,176.51,176.37,176.43,2350.0
2018-08-07 12:50:00,176.4,176.54,176.4,176.41,2810.0,176.4,176.54,176.4,176.41,2810.0
2018-08-07 12:55:00,176.45,176.59,176.4,176.59,2370.0,176.45,176.59,176.4,176.59,2370.0
2018-08-07 13:00:00,176.53,176.79,176.47,176.79,5427.0,176.53,176.79,176.47,176.79,5427.0
2018-08-07 13:05:00,176.83,176.88,176.74,176.83,7440.0,176.83,176.88,176.74,176.83,7440.0
2018-08-07 13:10:00,176.8,176.8,176.71,176.79,4269.0,176.8,176.8,176.71,176.79,4269.0
2018-08-07 13:15:00,176.72,176.72,176.62,176.71,3701.0,176.72,176.72,176.62,176.71,3701.0
2018-08-07 13:20:00,176.68,176.69,176.62,176.64,4400.0,176.68,176.69,176.62,176.64,4400.0
2018-08-07 13:25:00,176.6,176.6,176.23,176.25,4026.0,176.6,176.6,176.23,176.25,4026.0
2018-08-07 13:30:00,176.22,176.38,176.21,176.38,4466.0,176.22,176.38,176.21,176.38,4466.0
2018-08-07 13:35:00,176.45,176.5,176.37,176.37,2100.0,176.45,176.5,176.37,176.37,2100.0
2018-08-07 13:40:00,176.45,176.45,176.23,176.33,5322.0,176.45,176.45,176.23,176.33,5322.0
2018-08-07 13:45:00,176.37,176.59,176.34,176.52,6702.0,176.37,176.59,176.34,176.52,6702.0
2018-08-07 13:50:00,176.53,177.05,176.53,177.05,33074.0,176.53,177.05,176.53,177.05,33074.0
2018-08-07 13:55:00,177.06,177.34,176.99,177.3,12918.0,177.06,177.34,176.99,177.3,12918.0
2018-08-07 14:00:00,177.33,177.56,177.27,177.42,7351.0,177.33,177.56,177.27,177.42,7351.0
2018-08-07 14:05:00,177.52,177.7,177.45,177.69,5345.0,177.52,177.7,177.45,177.69,5345.0
2018-08-07 14:10:00,177.66,177.81,177.59,177.81,8584.0,177.66,177.81,177.59,177.81,8584.0
2018-08-07 14:15:00,177.89,177.89,177.46,177.5,6728.0,177.89,177.89,177.46,177.5,6728.0
2018-08-07 14:20:00,177.54,177.62,177.43,177.55,4910.0,177.54,177.62,177.43,177.55,4910.0
2018-08-07 14:25:00,177.55,177.63,177.5,177.62,3951.0,177.55,177.63,177.5,177.62,3951.0
2018-08-07 14:30:00,177.62,177.65,177.38,177.5,8662.0,177.62,177.65,177.38,177.5,8662.0
2018-08-07 14:35:00,177.5,177.54,177.33,177.37,7695.0,177.5,177.54,177.33,177.37,7695.0
2018-08-07 14:40:00,177.33,177.38,177.17,177.17,2850.0,177.33,177.38,177.17,177.17,2850.0
2018-08-07 14:45:00,177.19,177.25,177.15,177.22,4315.0,177.19,177.25,177.15,177.22,4315.0
2018-08-07 14:50:00,177.22,177.34,177.21,177.32,6600.0,177.22,177.34,177.21,177.32,6600.0
2018-08-07 14:55:00,177.25,177.39,177.25,177.39,3803.0,177.25,177.39,177.25,177.39,3803.0
2018-08-07 15:00:00,177.38,177.38,177.03,177.08,6200.0,177.38,177.38,177.03,177.08,6200.0
2018-08-07 15:05:00,177.08,177.26,177.07,177.26,3033.0,177.08,177.26,177.07,177.26,3033.0
2018-08-07 15:10:00,177.28,177.34,177.21,177.29,10600.0,177.28,177.34,177.21,177.29,10600.0
2018-08-07 15:15:00,177.31,177.44,177.3,177.41,6598.0,177.31,177.44,177.3,177.41,6598.0
2018-08-07 15:20:00,177.43,177.71,177.43,177.71,8825.0,177.43,177.71,177.43,177.71,8825.0
2018-08-07 15:25:00,177.71,177.73,177.32,177.32,7097.0,177.71,177.73,177.32,177.32,7097.0
2018-08-07 15:30:00,177.36,177.54,177.32,177.46,11822.0,177.36,177.54,177.32,177.46,11822.0
2018-08-07 15:35:00,177.47,177.78,177.44,177.78,10210.0,177.47,177.78,177.44,177.78,10210.0
2018-08-07 15:40:00,177.78,177.83,177.6,177.6,11422.0,177.78,177.83,177.6,177.6,11422.0
2018-08-07 15:45:00,177.58,178.0,177.23,177.32,60589.0,177.58,178.0,177.23,177.32,60589.0
2018-08-07 15:50:00,177.24,177.75,177.23,177.7,39188.0,177.24,177.75,177.23,177.7,39188.0
2018-08-07 15:55:00,177.68,177.72,177.45,177.51,52722.0,177.68,177.72,177.45,177.51,52722.0
2018-08-08 09:30:00,177.25,177.84,175.9,177.71,16515.0,177.25,177.84,175.9,177.71,16515.0
2018-08-08 09:35:00,177.82,178.4,177.78,178.28,6305.0,177.82,178.4,177.78,178.28,6305.0
2018-08-08 09:40:00,178.28,178.28,177.72,177.72,7062.0,178.28,178.28,177.72,177.72,7062.0
2018-08-08 09:45:00,177.8,177.91,177.54,177.54,4500.0,177.8,177.91,177.54,177.54,4500.0
2018-08-08 09:50:00,177.58,177.7,177.35,177.55,9032.0,177.58,177.7,177.35,177.55,9032.0
2018-08-08 09:55:00,177.63,177.78,177.41,177.78,6341.0,177.63,177.78,177.41,177.78,6341.0
2018-08-08 10:00:00,177.69,177.89,177.61,177.8,71800.0,177.69,177.89,177.61,177.8,71800.0
2018-08-08 10:05:00,177.79,178.12,177.79,178.12,4400.0,177.79,178.12,177.79,178.12,4400.0
2018-08-08 10:10:00,178.05,178.12,177.8,177.92,7000.0,178.05,178.12,177.8,177.92,7000.0
2018-08-08 10:15:00,177.91,177.91,177.62,177.62,12522.0,177.91,177.91,177.62,177.62,12522.0
2018-08-08 10:20:00,177.71,177.92,176.3,176.3,17851.0,177.71,177.92,176.3,176.3,17851.0
2018-08-08 10:25:00,176.25,176.49,176.15,176.32,4920.0,176.25,176.49,176.15,176.32,4920.0
2018-08-08 10:30:00,176.28,176.6,176.28,176.5,4629.0,176.28,176.6,176.28,176.5,4629.0
2018-08-08 10:35:00,176.41,176.41,176.0,176.11,4810.0,176.41,176.41,176.0,176.11,4810.0
2018-08-08 10:40:00,176.19,176.24,175.94,175.94,2773.0,176.19,176.24,175.94,175.94,2773.0
2018-08-08 10:45:00,175.92,175.94,175.27,175.68,15550.0,175.92,175.94,175.27,175.68,15550.0
2018-08-08 10:50:00,175.76,175.99,175.48,175.89,6960.0,175.76,175.99,175.48,175.89,6960.0
2018-08-08 10:55:00,175.91,176.1,175.85,176.0,17726.0,175.91,176.1,175.85,176.0,17726.0
2018-08-08 11:00:00,175.9,176.05,175.61,175.93,21835.0,175.9,176.05,175.61,175.93,21835.0
2018-08-08 11:05:00,175.91,176.11,175.81,175.92,9085.0,175.91,176.11,175.81,175.92,9085.0
2018-08-08 11:10:00,175.9,176.1,175.83,176.0,15346.0,175.9,176.1,175.83,176.0,15346.0
2018-08-08 11:15:00,176.0,176.08,175.91,175.91,7655.0,176.0,176.08,175.91,175.91,7655.0
2018-08-08 11:20:00,175.95,176.07,175.57,175.68,2900.0,175.95,176.07,175.57,175.68,2900.0
2018-08-08 11:25:00,175.63,175.87,175.52,175.87,5946.0,175.63,175.87,175.52,175.87,5946.0
2018-08-08 11:30:00,175.95,176.04,175.87,175.95,7140.0,175.95,176.04,175.87,175.95,7140.0
2018-08-08 11:35:00,175.99,176.07,175.91,176.07,4074.0,175.99,176.07,175.91,176.07,4074.0
2018-08-08 11:40:00,176.08,176.09,175.91,176.01,6111.0,176.08,176.09,175.91,176.01,6111.0
2018-08-08 11:45:00,176.05,176.06,175.93,176.06,6100.0,176.05,176.06,175.93,176.06,6100.0
2018-08-08 11:50:00,176.07,176.12,175.86,176.12,4200.0,176.07,176.12,175.86,176.12,4200.0
2018-08-08 11:55:00,176.14,176.22,176.07,176.08,3037.0,176.14,176.22,176.07,176.08,3037.0
2018-08-08 12:00:00,176.09,176.09,175.93,175.95,1100.0,176.09,176.09,175.93,175.95,1100.0
2018-08-08 12:05:00,175.89,176.01,175.89,175.98,1050.0,175.89,176.01,175.89,175.98,1050.0
2018-08-08 12:10:00,176.01,176.11,176.0,176.03,3250.0,176.01,176.11,176.0,176.03,3250.0
2018-08-08 12:15:00,175.97,176.12,175.97,176.06,4500.0,175.97,176.12,175.97,176.06,4500.0
2018-08-08 12:20:00,176.06,176.07,175.82,175.82,3501.0,176.06,176.07,175.82,175.82,3501.0
2018-08-08 12:25:00,175.82,175.82,175.73,175.79,2100.0,175.82,175.82,175.73,175.79,2100.0
2018-08-08 12:30:00,175.91,176.04,175.86,176.04,5700.0,175.91,176.04,175.86,176.04,5700.0
2018-08-08 12:35:00,176.05,176.1,175.9,176.0,10000.0,176.05,176.1,175.9,176.0,10000.0
2018-08-08 12:40:00,175.98,176.09,175.98,176.07,2535.0,175.98,176.09,175.98,176.07,2535.0
2018-08-08 12:45:00,176.08,176.11,175.96,176.06,7339.0,176.08,176.11,175.96,176.06,7339.0
2018-08-08 12:50:00,176.07,176.07,175.95,175.99,3295.0,176.07,176.07,175.95,175.99,3295.0
2018-08-08 12:55:00,175.95,175.95,175.82,175.87,3300.0,175.95,175.95,175.82,175.87,3300.0
2018-08-08 13:00:00,175.87,175.94,175.82,175.87,1493.0,175.87,175.94,175.82,175.87,1493.0
2018-08-08 13:05:00,175.84,175.89,175.81,175.82,3400.0,175.84,175.89,175.81,175.82,3400.0
2018-08-08 13:10:00,175.81,175.88,175.71,175.72,5282.0,175.81,175.88,175.71,175.72,5282.0
2018-08-08 13:15:00,175.68,175.84,175.68,175.79,3120.0,175.68,175.84,175.68,175.79,3120.0
2018-08-08 13:20:00,175.8,176.0,175.79,176.0,2600.0,175.8,176.0,175.79,176.0,2600.0
2018-08-08 13:25:00,175.97,176.02,175.92,175.98,2627.0,175.97,176.02,175.92,175.98,2627.0
2018-08-08 13:30:00,175.94,175.99,175.89,175.99,1717.0,175.94,175.99,175.89,175.99,1717.0
2018-08-08 13:35:00,175.91,175.96,175.78,175.78,1200.0,175.91,175.96,175.78,175.78,1200.0
2018-08-08 13:40:00,175.74,175.76,175.67,175.7,2500.0,175.74,175.76,175.67,175.7,2500.0
2018-08-08 13:45:00,175.66,175.7,175.58,175.7,5140.0,175.66,175.7,175.58,175.7,5140.0
2018-08-08 13:50:00,175.66,175.76,175.63,175.7,5100.0,175.66,175.76,175.63,175.7,5100.0
2018-08-08 13:55:00,175.75,175.89,175.75,175.89,1469.0,175.75,175.89,175.75,175.89,1469.0
2018-08-08 14:00:00,175.98,176.07,175.95,176.06,4200.0,175.98,176.07,175.95,176.06,4200.0
2018-08-08 14:05:00,176.06,176.14,175.96,176.12,14665.0,176.06,176.14,175.96,176.12,14665.0
2018-08-08 14:10:00,176.12,176.16,175.95,176.16,8452.0,176.12,176.16,175.95,176.16,8452.0
2018-08-08 14:15:00,176.16,176.27,176.02,176.02,3493.0,176.16,176.27,176.02,176.02,3493.0
2018-08-08 14:20:00,176.01,176.08,175.99,176.08,4467.0,176.01,176.08,175.99,176.08,4467.0
2018-08-08 14:25:00,176.11,176.23,176.09,176.23,5180.0,176.11,176.23,176.09,176.23,5180.0
2018-08-08 14:30:00,176.2,176.2,175.82,175.9,7631.0,176.2,176.2,175.82,175.9,7631.0
2018-08-08 14:35:00,175.9,176.05,175.9,175.98,1888.0,175.9,176.05,175.9,175.98,1888.0
2018-08-08 14:40:00,175.98,175.98,175.82,175.89,3230.0,175.98,175.98,175.82,175.89,3230.0
2018-08-08 14:45:00,175.89,175.89,175.69,175.69,6600.0,175.89,175.89,175.69,175.69,6600.0
2018-08-08 14:50:00,175.68,175.68,175.46,175.6,8522.0,175.68,175.68,175.46,175.6,8522.0
2018-08-08 14:55:00,175.63,175.79,175.53,175.62,3025.0,175.63,175.79,175.53,175.62,3025.0
2018-08-08 15:00:00,175.54,175.54,175.32,175.48,6434.0,175.54,175.54,175.32,175.48,6434.0
2018-08-08 15:05:00,175.42,175.59,175.42,175.49,7268.0,175.42,175.59,175.42,175.49,7268.0
2018-08-08 15:10:00,175.46,175.75,175.4,175.7,5300.0,175.46,175.75,175.4,175.7,5300.0
2018-08-08 15:15:00,175.76,175.77,175.66,175.67,2300.0,175.76,175.77,175.66,175.67,2300.0
2018-08-08 15:20:00,175.62,175.79,175.62,175.69,3236.0,175.62,175.79,175.62,175.69,3236.0
2018-08-08 15:25:00,175.71,175.83,175.63,175.83,4837.0,175.71,175.83,175.63,175.83,4837.0
2018-08-08 15:30:00,175.88,175.94,175.71,175.78,6350.0,175.88,175.94,175.71,175.78,6350.0
2018-08-08 15:35:00,175.75,175.75,175.66,175.74,2601.0,175.75,175.75,175.66,175.74,2601.0
2018-08-08 15:40:00,175.75,175.76,175.61,175.7,7660.0,175.75,175.76,175.61,175.7,7660.0
2018-08-08 15:45:00,175.69,175.7,175.56,175.56,9135.0,175.69,175.7,175.56,175.56,9135.0
2018-08-08 15:50:00,175.58,175.58,175.37,175.47,29461.0,175.58,175.58,175.37,175.47,29461.0
2018-08-08 15:55:00,175.51,175.58,175.25,175.3,77764.0,175.51,175.58,175.25,175.3,77764.0
2018-08-09 09:30:00,175.74,175.86,175.46,175.51,9083.0,175.74,175.86,175.46,175.51,9083.0
2018-08-09 09:35:00,175.24,175.44,174.95,175.43,3690.0,175.24,175.44,174.95,175.43,3690.0
2018-08-09 09:40:00,175.54,175.9,175.54,175.76,7080.0,175.54,175.9,175.54,175.76,7080.0
2018-08-09 09:45:00,175.86,175.86,175.37,175.5,3415.0,175.86,175.86,175.37,175.5,3415.0
2018-08-09 09:50:00,175.46,175.81,175.46,175.64,5213.0,175.46,175.81,175.46,175.64,5213.0
2018-08-09 09:55:00,175.66,175.67,175.36,175.57,4920.0,175.66,175.67,175.36,175.57,4920.0
2018-08-09 10:00:00,175.44,176.1,175.43,175.94,2700.0,175.44,176.1,175.43,175.94,2700.0
2018-08-09 10:05:00,175.94,175.95,175.55,175.68,4900.0,175.94,175.95,175.55,175.68,4900.0
2018-08-09 10:10:00,175.61,176.18,175.47,176.18,7600.0,175.61,176.18,175.47,176.18,7600.0
2018-08-09 10:15:00,176.29,176.29,175.54,175.65,10269.0,176.29,176.29,175.54,175.65,10269.0
2018-08-09 10:20:00,175.68,175.74,175.07,175.27,15493.0,175.68,175.74,175.07,175.27,15493.0
2018-08-09 10:25:00,175.4,175.45,175.18,175.32,8200.0,175.4,175.45,175.18,175.32,8200.0
2018-08-09 10:30:00,175.47,175.69,175.47,175.52,12959.0,175.47,175.69,175.47,175.52,12959.0
2018-08-09 10:35:00,175.55,175.99,175.52,175.99,3100.0,175.55,175.99,175.52,175.99,3100.0
2018-08-09 10:40:00,176.04,176.28,176.04,176.15,1800.0,176.04,176.28,176.04,176.15,1800.0
2018-08-09 10:45:00,176.28,176.73,176.28,176.59,4545.0,176.28,176.73,176.28,176.59,4545.0
2018-08-09 10:50:00,176.56,176.62,176.24,176.3,4600.0,176.56,176.62,176.24,176.3,4600.0
2018-08-09 10:55:00,176.32,176.78,176.23,176.62,15963.0,176.32,176.78,176.23,176.62,15963.0
2018-08-09 11:00:00,176.62,177.04,176.62,176.87,9280.0,176.62,177.04,176.62,176.87,9280.0
2018-08-09 11:05:00,176.86,176.86,176.52,176.53,6264.0,176.86,176.86,176.52,176.53,6264.0
2018-08-09 11:10:00,176.44,176.81,176.44,176.69,12533.0,176.44,176.81,176.44,176.69,12533.0
2018-08-09 11:15:00,176.71,177.18,176.68,176.92,30960.0,176.71,177.18,176.68,176.92,30960.0
2018-08-09 11:20:00,176.95,177.1,176.92,176.98,4805.0,176.95,177.1,176.92,176.98,4805.0
2018-08-09 11:25:00,176.97,177.02,176.95,177.01,3454.0,176.97,177.02,176.95,177.01,3454.0
2018-08-09 11:30:00,176.96,177.16,176.92,177.16,3934.0,176.96,177.16,176.92,177.16,3934.0
2018-08-09 11:35:00,177.15,177.45,177.14,177.27,12110.0,177.15,177.45,177.14,177.27,12110.0
2018-08-09 11:40:00,177.24,177.38,177.17,177.29,5482.0,177.24,177.38,177.17,177.29,5482.0
2018-08-09 11:45:00,177.38,177.38,176.86,176.86,2472.0,177.38,177.38,176.86,176.86,2472.0
2018-08-09 11:50:00,176.76,176.98,176.61,176.98,11403.0,176.76,176.98,176.61,176.98,11403.0
2018-08-09 11:55:00,176.94,177.06,176.68,176.86,24489.0,176.94,177.06,176.68,176.86,24489.0
2018-08-09 12:00:00,176.86,177.03,176.79,176.99,16274.0,176.86,177.03,176.79,176.99,16274.0
2018-08-09 12:05:00,176.94,176.95,176.77,176.93,4950.0,176.94,176.95,176.77,176.93,4950.0
2018-08-09 12:10:00,176.98,177.08,176.98,176.99,1700.0,176.98,177.08,176.98,176.99,1700.0
2018-08-09 12:15:00,176.95,177.04,176.95,177.04,1300.0,176.95,177.04,176.95,177.04,1300.0
2018-08-09 12:20:00,177.05,177.17,177.0,177.11,2900.0,177.05,177.17,177.0,177.11,2900.0
2018-08-09 12:25:00,177.08,177.28,177.08,177.28,2180.0,177.08,177.28,177.08,177.28,2180.0
2018-08-09 12:30:00,177.26,177.39,177.22,177.39,2530.0,177.26,177.39,177.22,177.39,2530.0
2018-08-09 12:35:00,177.37,177.44,177.3,177.3,2200.0,177.37,177.44,177.3,177.3,2200.0
2018-08-09 12:40:00,177.26,177.29,177.22,177.23,1860.0,177.26,177.29,177.22,177.23,1860.0
2018-08-09 12:45:00,177.23,177.29,177.12,177.28,5190.0,177.23,177.29,177.12,177.28,5190.0
2018-08-09 12:50:00,177.24,177.26,177.24,177.26,400.0,177.24,177.26,177.24,177.26,400.0
2018-08-09 12:55:00,177.29,177.32,177.09,177.09,3000.0,177.29,177.32,177.09,177.09,3000.0
2018-08-09 13:00:00,177.17,177.3,177.1,177.2,7458.0,177.17,177.3,177.1,177.2,7458.0
2018-08-09 13:05:00,177.2,177.2,176.81,176.85,2000.0,177.2,177.2,176.81,176.85,2000.0
2018-08-09 13:10:00,176.84,176.95,176.83,176.85,2534.0,176.84,176.95,176.83,176.85,2534.0
2018-08-09 13:15:00,176.98,177.06,176.97,176.97,2147.0,176.98,177.06,176.97,176.97,2147.0
2018-08-09 13:20:00,176.99,176.99,176.8,176.88,700.0,176.99,176.99,176.8,176.88,700.0
2018-08-09 13:25:00,176.87,176.88,176.75,176.75,1500.0,176.87,176.88,176.75,176.75,1500.0
2018-08-09 13:30:00,176.73,176.79,176.67,176.76,4116.0,176.73,176.79,176.67,176.76,4116.0
2018-08-09 13:35:00,176.87,177.0,176.85,177.0,5631.0,176.87,177.0,176.85,177.0,5631.0
2018-08-09 13:40:00,176.95,176.99,176.75,176.85,6244.0,176.95,176.99,176.75,176.85,6244.0
2018-08-09 13:45:00,176.77,176.77,176.71,176.71,700.0,176.77,176.77,176.71,176.71,700.0
2018-08-09 13:50:00,176.74,176.74,176.46,176.5,3905.0,176.74,176.74,176.46,176.5,3905.0
2018-08-09 13:55:00,176.46,176.65,176.46,176.65,3700.0,176.46,176.65,176.46,176.65,3700.0
2018-08-09 14:00:00,176.6,176.72,176.54,176.71,2804.0,176.6,176.72,176.54,176.71,2804.0
2018-08-09 14:05:00,176.72,176.75,176.53,176.59,66000.0,176.72,176.75,176.53,176.59,66000.0
2018-08-09 14:10:00,176.65,176.65,176.47,176.47,2000.0,176.65,176.65,176.47,176.47,2000.0
2018-08-09 14:15:00,176.39,176.39,176.23,176.23,1900.0,176.39,176.39,176.23,176.23,1900.0
2018-08-09 14:20:00,176.24,176.27,176.07,176.13,11866.0,176.24,176.27,176.07,176.13,11866.0
2018-08-09 14:25:00,176.14,176.31,176.14,176.29,2769.0,176.14,176.31,176.14,176.29,2769.0
2018-08-09 14:30:00,176.29,176.44,176.28,176.39,3800.0,176.29,176.44,176.28,176.39,3800.0
2018-08-09 14:35:00,176.46,176.51,176.13,176.19,6857.0,176.46,176.51,176.13,176.19,6857.0
2018-08-09 14:40:00,176.25,176.25,176.18,176.24,3369.0,176.25,176.25,176.18,176.24,3369.0
2018-08-09 14:45:00,176.28,176.29,176.2,176.28,2100.0,176.28,176.29,176.2,176.28,2100.0
2018-08-09 14:50:00,176.24,176.24,176.11,176.12,4153.0,176.24,176.24,176.11,176.12,4153.0
2018-08-09 14:55:00,176.16,176.19,175.89,175.89,4770.0,176.16,176.19,175.89,175.89,4770.0
2018-08-09 15:00:00,175.89,175.92,175.5,175.52,7116.0,175.89,175.92,175.5,175.52,7116.0
2018-08-09 15:05:00,175.53,175.75,175.53,175.68,4400.0,175.53,175.75,175.53,175.68,4400.0
2018-08-09 15:10:00,175.75,175.93,175.75,175.77,2600.0,175.75,175.93,175.75,175.77,2600.0
2018-08-09 15:15:00,175.84,175.86,175.79,175.84,2300.0,175.84,175.86,175.79,175.84,2300.0
2018-08-09 15:20:00,175.84,175.87,175.76,175.77,3320.0,175.84,175.87,175.76,175.77,3320.0
2018-08-09 15:25:00,175.73,175.87,175.73,175.8,3900.0,175.73,175.87,175.73,175.8,3900.0
2018-08-09 15:30:00,175.81,175.81,175.72,175.78,4300.0,175.81,175.81,175.72,175.78,4300.0
2018-08-09 15:35:00,175.74,175.77,175.57,175.77,6300.0,175.74,175.77,175.57,175.77,6300.0
2018-08-09 15:40:00,175.72,175.78,175.58,175.58,2700.0,175.72,175.78,175.58,175.58,2700.0
2018-08-09 15:45:00,175.58,175.58,175.36,175.36,8987.0,175.58,175.58,175.36,175.36,8987.0
2018-08-09 15:50:00,175.41,175.42,175.06,175.18,21228.0,175.41,175.42,175.06,175.18,21228.0
2018-08-09 15:55:00,175.24,175.28,175.0,175.03,49161.0,175.24,175.28,175.0,175.03,49161.0
2018-08-10 09:30:00,174.41,174.95,174.36,174.95,11222.0,174.41,174.95,174.36,174.95,11222.0
2018-08-10 09:35:00,175.0,175.94,175.0,175.51,7579.0,175.0,175.94,175.0,175.51,7579.0
2018-08-10 09:40:00,175.66,175.96,175.44,175.86,4581.0,175.66,175.96,175.44,175.86,4581.0
2018-08-10 09:45:00,175.78,175.94,175.36,175.36,17292.0,175.78,175.94,175.36,175.36,17292.0
2018-08-10 09:50:00,175.34,175.37,174.58,174.72,4750.0,175.34,175.37,174.58,174.72,4750.0
2018-08-10 09:55:00,174.82,175.12,174.77,174.9,5600.0,174.82,175.12,174.77,174.9,5600.0
2018-08-10 10:00:00,174.7,174.75,174.53,174.64,3619.0,174.7,174.75,174.53,174.64,3619.0
2018-08-10 10:05:00,174.59,174.85,174.58,174.68,3850.0,174.59,174.85,174.58,174.68,3850.0
2018-08-10 10:10:00,174.86,175.28,174.76,175.27,4225.0,174.86,175.28,174.76,175.27,4225.0
2018-08-10 10:15:00,175.28,175.63,175.28,175.53,7890.0,175.28,175.63,175.28,175.53,7890.0
2018-08-10 10:20:00,175.53,175.61,175.4,175.57,4609.0,175.53,175.61,175.4,175.57,4609.0
2018-08-10 10:25:00,175.55,175.59,175.09,175.09,2938.0,175.55,175.59,175.09,175.09,2938.0
2018-08-10 10:30:00,175.06,175.47,175.01,175.34,3170.0,175.06,175.47,175.01,175.34,3170.0
2018-08-10 10:35:00,175.41,175.54,175.33,175.44,3400.0,175.41,175.54,175.33,175.44,3400.0
2018-08-10 10:40:00,175.44,175.44,175.12,175.12,3100.0,175.44,175.44,175.12,175.12,3100.0
2018-08-10 10:45:00,175.04,175.04,174.75,174.95,1500.0,175.04,175.04,174.75,174.95,1500.0
2018-08-10 10:50:00,174.96,174.96,174.52,174.61,8429.0,174.96,174.96,174.52,174.61,8429.0
2018-08-10 10:55:00,174.7,174.74,174.41,174.49,4600.0,174.7,174.74,174.41,174.49,4600.0
2018-08-10 11:00:00,174.58,174.74,174.52,174.62,3800.0,174.58,174.74,174.52,174.62,3800.0
2018-08-10 11:05:00,174.7,174.75,174.41,174.46,3700.0,174.7,174.75,174.41,174.46,3700.0
2018-08-10 11:10:00,174.42,174.6,174.24,174.59,7600.0,174.42,174.6,174.24,174.59,7600.0
2018-08-10 11:15:00,174.55,174.98,174.55,174.81,19019.0,174.55,174.98,174.55,174.81,19019.0
2018-08-10 11:20:00,174.9,175.23,174.87,175.16,4895.0,174.9,175.23,174.87,175.16,4895.0
2018-08-10 11:25:00,175.18,175.22,174.93,174.99,3100.0,175.18,175.22,174.93,174.99,3100.0
2018-08-10 11:30:00,175.04,175.31,175.04,175.28,2275.0,175.04,175.31,175.04,175.28,2275.0
2018-08-10 11:35:00,175.31,175.31,175.08,175.08,5535.0,175.31,175.31,175.08,175.08,5535.0
2018-08-10 11:40:00,175.03,175.03,174.82,174.91,1972.0,175.03,175.03,174.82,174.91,1972.0
2018-08-10 11:45:00,174.92,175.03,174.77,174.96,800.0,174.92,175.03,174.77,174.96,800.0
2018-08-10 11:50:00,174.93,174.94,174.71,174.81,2150.0,174.93,174.94,174.71,174.81,2150.0
2018-08-10 11:55:00,174.96,175.04,174.75,174.81,1400.0,174.96,175.04,174.75,174.81,1400.0
2018-08-10 12:00:00,174.86,174.86,174.62,174.78,3761.0,174.86,174.86,174.62,174.78,3761.0
2018-08-10 12:05:00,174.79,174.96,174.63,174.7,2830.0,174.79,174.96,174.63,174.7,2830.0
2018-08-10 12:10:00,174.69,174.76,174.64,174.76,1602.0,174.69,174.76,174.64,174.76,1602.0
2018-08-10 12:15:00,174.78,174.93,174.73,174.92,1600.0,174.78,174.93,174.73,174.92,1600.0
2018-08-10 12:20:00,174.93,175.03,174.87,175.03,1144.0,174.93,175.03,174.87,175.03,1144.0
2018-08-10 12:25:00,174.98,175.08,174.93,175.08,2301.0,174.98,175.08,174.93,175.08,2301.0
2018-08-10 12:30:00,175.1,175.18,175.1,175.17,1763.0,175.1,175.18,175.1,175.17,1763.0
2018-08-10 12:35:00,175.12,175.34,175.11,175.19,2279.0,175.12,175.34,175.11,175.19,2279.0
2018-08-10 12:40:00,175.22,175.31,174.99,175.08,3331.0,175.22,175.31,174.99,175.08,3331.0
2018-08-10 12:45:00,175.11,175.21,175.01,175.21,1900.0,175.11,175.21,175.01,175.21,1900.0
2018-08-10 12:50:00,175.22,175.26,175.09,175.2,1300.0,175.22,175.26,175.09,175.2,1300.0
2018-08-10 12:55:00,175.19,175.25,175.03,175.16,2532.0,175.19,175.25,175.03,175.16,2532.0
2018-08-10 13:00:00,175.12,175.12,174.99,175.08,1000.0,175.12,175.12,174.99,175.08,1000.0
2018-08-10 13:05:00,174.99,175.02,174.97,175.0,2100.0,174.99,175.02,174.97,175.0,2100.0
2018-08-10 13:10:00,174.98,175.08,174.92,174.96,1700.0,174.98,175.08,174.92,174.96,1700.0
2018-08-10 13:15:00,175.01,175.05,174.79,174.79,1500.0,175.01,175.05,174.79,174.79,1500.0
2018-08-10 13:20:00,174.88,175.05,174.81,174.91,2300.0,174.88,175.05,174.81,174.91,2300.0
2018-08-10 13:25:00,174.97,175.02,174.91,174.98,1900.0,174.97,175.02,174.91,174.98,1900.0
2018-08-10 13:30:00,174.98,175.01,174.82,174.88,3062.0,174.98,175.01,174.82,174.88,3062.0
2018-08-10 13:35:00,174.82,175.02,174.71,174.71,2500.0,174.82,175.02,174.71,174.71,2500.0
2018-08-10 13:40:00,174.8,174.86,174.73,174.81,1700.0,174.8,174.86,174.73,174.81,1700.0
2018-08-10 13:45:00,174.75,174.76,174.41,174.53,3260.0,174.75,174.76,174.41,174.53,3260.0
2018-08-10 13:50:00,174.65,174.7,174.54,174.6,2000.0,174.65,174.7,174.54,174.6,2000.0
2018-08-10 13:55:00,174.65,174.65,174.41,174.46,3900.0,174.65,174.65,174.41,174.46,3900.0
2018-08-10 14:00:00,174.53,174.59,174.51,174.53,1449.0,174.53,174.59,174.51,174.53,1449.0
2018-08-10 14:05:00,174.49,174.57,174.4,174.57,2800.0,174.49,174.57,174.4,174.57,2800.0
2018-08-10 14:10:00,174.59,174.71,174.54,174.64,3200.0,174.59,174.71,174.54,174.64,3200.0
2018-08-10 14:15:00,174.66,174.67,174.54,174.62,4285.0,174.66,174.67,174.54,174.62,4285.0
2018-08-10 14:20:00,174.59,174.62,174.22,174.28,3533.0,174.59,174.62,174.22,174.28,3533.0
2018-08-10 14:25:00,174.2,174.32,173.91,173.91,5151.0,174.2,174.32,173.91,173.91,5151.0
2018-08-10 14:30:00,173.94,174.16,173.86,174.1,3587.0,173.94,174.16,173.86,174.1,3587.0
2018-08-10 14:35:00,174.16,174.24,174.14,174.14,1000.0,174.16,174.24,174.14,174.14,1000.0
2018-08-10 14:40:00,174.19,174.4,174.13,174.39,3233.0,174.19,174.4,174.13,174.39,3233.0
2018-08-10 14:45:00,174.42,174.57,174.32,174.43,3117.0,174.42,174.57,174.32,174.43,3117.0
2018-08-10 14:50:00,174.5,174.62,174.46,174.56,3600.0,174.5,174.62,174.46,174.56,3600.0
2018-08-10 14:55:00,174.56,174.69,174.54,174.56,2200.0,174.56,174.69,174.54,174.56,2200.0
2018-08-10 15:00:00,174.47,174.47,174.31,174.35,2500.0,174.47,174.47,174.31,174.35,2500.0
2018-08-10 15:05:00,174.39,174.39,174.22,174.26,1603.0,174.39,174.39,174.22,174.26,1603.0
2018-08-10 15:10:00,174.27,174.46,174.24,174.4,1775.0,174.27,174.46,174.24,174.4,1775.0
2018-08-10 15:15:00,174.37,174.72,174.37,174.65,3450.0,174.37,174.72,174.37,174.65,3450.0
2018-08-10 15:20:00,174.7,174.98,174.67,174.82,3200.0,174.7,174.98,174.67,174.82,3200.0
2018-08-10 15:25:00,174.86,175.04,174.83,174.89,3971.0,174.86,175.04,174.83,174.89,3971.0
2018-08-10 15:30:00,175.0,175.0,174.83,174.95,2700.0,175.0,175.0,174.83,174.95,2700.0
2018-08-10 15:35:00,174.97,175.0,174.92,174.98,2400.0,174.97,175.0,174.92,174.98,2400.0
2018-08-10 15:40:00,174.97,175.03,174.73,174.85,3474.0,174.97,175.03,174.73,174.85,3474.0
2018-08-10 15:45:00,174.86,174.93,174.7,174.83,5510.0,174.86,174.93,174.7,174.83,5510.0
2018-08-10 15:50:00,174.84,174.87,174.63,174.85,11211.0,174.84,174.87,174.63,174.85,11211.0
2018-08-10 15:55:00,174.82,174.91,174.77,174.81,24914.0,174.82,174.91,174.77,174.81,24914.0
2018-08-13 09:30:00,175.13,175.84,175.11,175.72,6972.0,175.13,175.84,175.11,175.72,6972.0
2018-08-13 09:35:00,175.72,175.72,175.37,175.57,2906.0,175.72,175.72,175.37,175.57,2906.0
2018-08-13 09:40:00,175.6,175.62,175.43,175.6,1741.0,175.6,175.62,175.43,175.6,1741.0
2018-08-13 09:45:00,175.52,175.61,175.22,175.26,3438.0,175.52,175.61,175.22,175.26,3438.0
2018-08-13 09:50:00,175.22,175.49,175.11,175.33,2465.0,175.22,175.49,175.11,175.33,2465.0
2018-08-13 09:55:00,175.32,175.54,175.25,175.54,2768.0,175.32,175.54,175.25,175.54,2768.0
2018-08-13 10:00:00,175.46,175.52,175.3,175.43,3201.0,175.46,175.52,175.3,175.43,3201.0
2018-08-13 10:05:00,175.36,175.56,175.33,175.5,5351.0,175.36,175.56,175.33,175.5,5351.0
2018-08-13 10:10:00,175.5,175.66,175.5,175.55,3349.0,175.5,175.66,175.5,175.55,3349.0
2018-08-13 10:15:00,175.68,175.7,175.23,175.32,4719.0,175.68,175.7,175.23,175.32,4719.0
2018-08-13 10:20:00,175.48,175.53,175.39,175.39,1800.0,175.48,175.53,175.39,175.39,1800.0
2018-08-13 10:25:00,175.48,175.82,175.48,175.66,1800.0,175.48,175.82,175.48,175.66,1800.0
2018-08-13 10:30:00,175.58,175.59,175.18,175.18,6041.0,175.58,175.59,175.18,175.18,6041.0
2018-08-13 10:35:00,175.24,175.3,174.91,175.3,8300.0,175.24,175.3,174.91,175.3,8300.0
2018-08-13 10:40:00,175.31,175.5,175.17,175.41,5819.0,175.31,175.5,175.17,175.41,5819.0
2018-08-13 10:45:00,175.34,175.5,175.34,175.49,2903.0,175.34,175.5,175.34,175.49,2903.0
2018-08-13 10:50:00,175.49,175.5,175.39,175.5,3194.0,175.49,175.5,175.39,175.5,3194.0
2018-08-13 10:55:00,175.46,175.5,175.32,175.45,4728.0,175.46,175.5,175.32,175.45,4728.0
2018-08-13 11:00:00,175.5,175.5,175.35,175.47,4745.0,175.5,175.5,175.35,175.47,4745.0
2018-08-13 11:05:00,175.48,175.49,175.19,175.32,3730.0,175.48,175.49,175.19,175.32,3730.0
2018-08-13 11:10:00,175.38,175.38,175.19,175.24,2060.0,175.38,175.38,175.19,175.24,2060.0
2018-08-13 11:15:00,175.29,175.29,174.9,174.91,1900.0,175.29,175.29,174.9,174.91,1900.0
2018-08-13 11:20:00,174.99,175.14,174.91,175.0,9295.0,174.99,175.14,174.91,175.0,9295.0
2018-08-13 11:25:00,174.92,175.0,174.91,174.96,1366.0,174.92,175.0,174.91,174.96,1366.0
2018-08-13 11:30:00,174.85,175.0,174.85,174.87,3178.0,174.85,175.0,174.85,174.87,3178.0
2018-08-13 11:35:00,174.82,174.82,174.64,174.67,2125.0,174.82,174.82,174.64,174.67,2125.0
2018-08-13 11:40:00,174.69,174.9,174.69,174.9,500.0,174.69,174.9,174.69,174.9,500.0
2018-08-13 11:45:00,174.91,174.99,174.83,174.83,700.0,174.91,174.99,174.83,174.83,700.0
2018-08-13 11:50:00,174.94,174.94,174.72,174.93,4575.0,174.94,174.94,174.72,174.93,4575.0
2018-08-13 11:55:00,174.83,175.0,174.82,174.88,7300.0,174.83,175.0,174.82,174.88,7300.0
2018-08-13 12:00:00,174.94,175.0,174.87,174.96,6339.0,174.94,175.0,174.87,174.96,6339.0
2018-08-13 12:05:00,174.94,175.0,174.91,175.0,8900.0,174.94,175.0,174.91,175.0,8900.0
2018-08-13 12:10:00,175.0,175.02,174.96,175.02,4229.0,175.0,175.02,174.96,175.02,4229.0
2018-08-13 12:15:00,174.98,174.98,174.82,174.82,2203.0,174.98,174.98,174.82,174.82,2203.0
2018-08-13 12:20:00,174.81,174.91,174.76,174.82,1900.0,174.81,174.91,174.76,174.82,1900.0
2018-08-13 12:25:00,174.73,174.73,174.34,174.44,3400.0,174.73,174.73,174.34,174.44,3400.0
2018-08-13 12:30:00,174.41,174.49,174.28,174.42,1721.0,174.41,174.49,174.28,174.42,1721.0
2018-08-13 12:35:00,174.37,174.61,174.34,174.6,2143.0,174.37,174.61,174.34,174.6,2143.0
2018-08-13 12:40:00,174.65,174.73,174.61,174.62,2000.0,174.65,174.73,174.61,174.62,2000.0
2018-08-13 12:45:00,174.7,174.71,174.57,174.58,1300.0,174.7,174.71,174.57,174.58,1300.0
2018-08-13 12:50:00,174.61,174.7,174.5,174.58,4381.0,174.61,174.7,174.5,174.58,4381.0
2018-08-13 12:55:00,174.63,174.68,174.54,174.61,3041.0,174.63,174.68,174.54,174.61,3041.0
2018-08-13 13:00:00,174.59,174.59,174.18,174.34,4000.0,174.59,174.59,174.18,174.34,4000.0
2018-08-13 13:05:00,174.26,174.42,174.26,174.42,900.0,174.26,174.42,174.26,174.42,900.0
2018-08-13 13:10:00,174.45,174.59,174.45,174.51,2300.0,174.45,174.59,174.45,174.51,2300.0
2018-08-13 13:15:00,174.49,174.82,174.49,174.82,3000.0,174.49,174.82,174.49,174.82,3000.0
2018-08-13 13:20:00,174.78,174.95,174.76,174.92,10286.0,174.78,174.95,174.76,174.92,10286.0
2018-08-13 13:25:00,174.9,175.05,174.9,175.04,2450.0,174.9,175.05,174.9,175.04,2450.0
2018-08-13 13:30:00,175.01,175.16,174.98,175.03,10900.0,175.01,175.16,174.98,175.03,10900.0
2018-08-13 13:35:00,174.95,175.0,174.88,174.9,1610.0,174.95,175.0,174.88,174.9,1610.0
2018-08-13 13:40:00,174.96,175.0,174.89,174.98,1200.0,174.96,175.0,174.89,174.98,1200.0
2018-08-13 13:45:00,175.01,175.09,174.94,175.08,45290.0,175.01,175.09,174.94,175.08,45290.0
2018-08-13 13:50:00,175.08,175.55,175.07,175.5,11500.0,175.08,175.55,175.07,175.5,11500.0
2018-08-13 13:55:00,175.55,175.75,175.47,175.71,10231.0,175.55,175.75,175.47,175.71,10231.0
2018-08-13 14:00:00,175.68,175.94,175.68,175.94,8194.0,175.68,175.94,175.68,175.94,8194.0
2018-08-13 14:05:00,175.95,176.15,175.92,176.04,2190.0,175.95,176.15,175.92,176.04,2190.0
2018-08-13 14:10:00,176.05,176.14,175.99,176.03,3632.0,176.05,176.14,175.99,176.03,3632.0
2018-08-13 14:15:00,176.03,176.04,175.92,175.99,1740.0,176.03,176.04,175.92,175.99,1740.0
2018-08-13 14:20:00,175.95,176.0,175.91,176.0,4245.0,175.95,176.0,175.91,176.0,4245.0
2018-08-13 14:25:00,176.0,176.04,175.93,175.93,13965.0,176.0,176.04,175.93,175.93,13965.0
2018-08-13 14:30:00,175.96,175.98,175.78,175.83,2900.0,175.96,175.98,175.78,175.83,2900.0
2018-08-13 14:35:00,175.83,175.83,175.41,175.8,22592.0,175.83,175.83,175.41,175.8,22592.0
2018-08-13 14:40:00,175.79,175.81,175.69,175.69,6805.0,175.79,175.81,175.69,175.69,6805.0
2018-08-13 14:45:00,175.66,175.68,175.56,175.56,4687.0,175.66,175.68,175.56,175.56,4687.0
2018-08-13 14:50:00,175.62,175.7,175.46,175.46,11184.0,175.62,175.7,175.46,175.46,11184.0
2018-08-13 14:55:00,175.47,175.56,175.42,175.49,4186.0,175.47,175.56,175.42,175.49,4186.0
2018-08-13 15:00:00,175.33,175.33,175.13,175.25,4776.0,175.33,175.33,175.13,175.25,4776.0
2018-08-13 15:05:00,175.21,175.29,175.21,175.29,1200.0,175.21,175.29,175.21,175.29,1200.0
2018-08-13 15:10:00,175.24,175.47,175.2,175.45,8899.0,175.24,175.47,175.2,175.45,8899.0
2018-08-13 15:15:00,175.5,175.6,175.35,175.43,3910.0,175.5,175.6,175.35,175.43,3910.0
2018-08-13 15:20:00,175.39,175.44,175.31,175.31,3963.0,175.39,175.44,175.31,175.31,3963.0
2018-08-13 15:25:00,175.34,175.45,175.31,175.38,6780.0,175.34,175.45,175.31,175.38,6780.0
2018-08-13 15:30:00,175.42,175.5,175.32,175.32,7120.0,175.42,175.5,175.32,175.32,7120.0
2018-08-13 15:35:00,175.28,175.38,175.15,175.31,6401.0,175.28,175.38,175.15,175.31,6401.0
2018-08-13 15:40:00,175.32,175.42,175.16,175.37,5810.0,175.32,175.42,175.16,175.37,5810.0
2018-08-13 15:45:00,175.32,175.34,175.13,175.13,7221.0,175.32,175.34,175.13,175.13,7221.0
2018-08-13 15:50:00,175.09,175.25,174.86,175.11,37722.0,175.09,175.25,174.86,175.11,37722.0
2018-08-13 15:55:00,175.17,175.19,174.99,175.08,34186.0,175.17,175.19,174.99,175.08,34186.0
2018-08-14 09:30:00,175.41,176.11,175.31,176.11,10056.0,175.41,176.11,175.31,176.11,10056.0
2018-08-14 09:35:00,176.13,176.91,176.12,176.55,7687.0,176.13,176.91,176.12,176.55,7687.0
2018-08-14 09:40:00,176.65,176.89,176.52,176.89,12229.0,176.65,176.89,176.52,176.89,12229.0
2018-08-14 09:45:00,176.91,177.3,176.89,176.95,8814.0,176.91,177.3,176.89,176.95,8814.0
2018-08-14 09:50:00,176.96,176.96,176.62,176.75,2442.0,176.96,176.96,176.62,176.75,2442.0
2018-08-14 09:55:00,176.67,176.82,176.48,176.66,3200.0,176.67,176.82,176.48,176.66,3200.0
2018-08-14 10:00:00,176.68,176.75,176.44,176.44,3509.0,176.68,176.75,176.44,176.44,3509.0
2018-08-14 10:05:00,176.39,176.73,176.38,176.73,2978.0,176.39,176.73,176.38,176.73,2978.0
2018-08-14 10:10:00,176.75,176.87,176.63,176.64,3137.0,176.75,176.87,176.63,176.64,3137.0
2018-08-14 10:15:00,176.64,176.71,176.42,176.68,7980.0,176.64,176.71,176.42,176.68,7980.0
2018-08-14 10:20:00,176.79,176.91,176.46,176.5,11432.0,176.79,176.91,176.46,176.5,11432.0
2018-08-14 10:25:00,176.51,176.56,176.29,176.4,4660.0,176.51,176.56,176.29,176.4,4660.0
2018-08-14 10:30:00,176.25,176.64,176.13,176.64,9691.0,176.25,176.64,176.13,176.64,9691.0
2018-08-14 10:35:00,176.71,176.72,176.46,176.5,13350.0,176.71,176.72,176.46,176.5,13350.0
2018-08-14 10:40:00,176.46,176.71,176.45,176.64,3319.0,176.46,176.71,176.45,176.64,3319.0
2018-08-14 10:45:00,176.67,176.8,176.67,176.69,2710.0,176.67,176.8,176.67,176.69,2710.0
2018-08-14 10:50:00,176.75,176.99,176.56,176.9,4100.0,176.75,176.99,176.56,176.9,4100.0
2018-08-14 10:55:00,176.81,176.98,176.76,176.94,9160.0,176.81,176.98,176.76,176.94,9160.0
2018-08-14 11:00:00,177.0,177.03,176.82,176.97,3350.0,177.0,177.03,176.82,176.97,3350.0
2018-08-14 11:05:00,177.0,177.12,176.96,177.1,5698.0,177.0,177.12,176.96,177.1,5698.0
2018-08-14 11:10:00,177.07,177.14,176.81,176.83,5840.0,177.07,177.14,176.81,176.83,5840.0
2018-08-14 11:15:00,176.74,176.75,176.32,176.32,3200.0,176.74,176.75,176.32,176.32,3200.0
2018-08-14 11:20:00,176.41,176.57,176.4,176.53,2405.0,176.41,176.57,176.4,176.53,2405.0
2018-08-14 11:25:00,176.51,176.6,176.41,176.46,4258.0,176.51,176.6,176.41,176.46,4258.0
2018-08-14 11:30:00,176.42,176.42,176.2,176.2,1350.0,176.42,176.42,176.2,176.2,1350.0
2018-08-14 11:35:00,176.24,176.42,176.24,176.33,1720.0,176.24,176.42,176.24,176.33,1720.0
2018-08-14 11:40:00,176.42,176.57,176.37,176.45,8099.0,176.42,176.57,176.37,176.45,8099.0
2018-08-14 11:45:00,176.5,176.6,176.43,176.6,4230.0,176.5,176.6,176.43,176.6,4230.0
2018-08-14 11:50:00,176.48,176.5,176.25,176.25,2903.0,176.48,176.5,176.25,176.25,2903.0
2018-08-14 11:55:00,176.2,176.2,176.08,176.09,2041.0,176.2,176.2,176.08,176.09,2041.0
2018-08-14 12:00:00,176.13,176.53,176.13,176.49,2000.0,176.13,176.53,176.13,176.49,2000.0
2018-08-14 12:05:00,176.5,176.64,176.41,176.41,2400.0,176.5,176.64,176.41,176.41,2400.0
2018-08-14 12:10:00,176.41,176.43,176.41,176.42,700.0,176.41,176.43,176.41,176.42,700.0
2018-08-14 12:15:00,176.5,176.6,176.5,176.5,2270.0,176.5,176.6,176.5,176.5,2270.0
2018-08-14 12:20:00,176.5,176.5,176.31,176.31,1999.0,176.5,176.5,176.31,176.31,1999.0
2018-08-14 12:25:00,176.42,176.49,176.34,176.47,2700.0,176.42,176.49,176.34,176.47,2700.0
2018-08-14 12:30:00,176.46,176.46,176.33,176.33,5200.0,176.46,176.46,176.33,176.33,5200.0
2018-08-14 12:35:00,176.38,176.57,176.38,176.54,2100.0,176.38,176.57,176.38,176.54,2100.0
2018-08-14 12:40:00,176.57,176.6,176.49,176.49,5367.0,176.57,176.6,176.49,176.49,5367.0
2018-08-14 12:45:00,176.5,176.6,176.45,176.5,3766.0,176.5,176.6,176.45,176.5,3766.0
2018-08-14 12:50:00,176.5,176.5,176.23,176.26,1500.0,176.5,176.5,176.23,176.26,1500.0
2018-08-14 12:55:00,176.3,176.38,176.3,176.3,3600.0,176.3,176.38,176.3,176.3,3600.0
2018-08-14 13:00:00,176.33,176.53,176.33,176.47,1625.0,176.33,176.53,176.33,176.47,1625.0
2018-08-14 13:05:00,176.42,176.48,176.39,176.48,1013.0,176.42,176.48,176.39,176.48,1013.0
2018-08-14 13:10:00,176.52,176.52,176.4,176.42,1599.0,176.52,176.52,176.4,176.42,1599.0
2018-08-14 13:15:00,176.5,176.57,176.46,176.57,2577.0,176.5,176.57,176.46,176.57,2577.0
2018-08-14 13:20:00,176.52,176.52,176.33,176.33,2000.0,176.52,176.52,176.33,176.33,2000.0
2018-08-14 13:25:00,176.32,176.32,176.2,176.25,400.0,176.32,176.32,176.2,176.25,400.0
2018-08-14 13:30:00,176.24,176.33,176.24,176.33,500.0,176.24,176.33,176.24,176.33,500.0
2018-08-14 13:35:00,176.31,176.31,176.24,176.27,700.0,176.31,176.31,176.24,176.27,700.0
2018-08-14 13:40:00,176.23,176.27,176.13,176.21,2100.0,176.23,176.27,176.13,176.21,2100.0
2018-08-14 13:45:00,176.19,176.22,176.16,176.16,817.0,176.19,176.22,176.16,176.16,817.0
2018-08-14 13:50:00,176.16,176.17,175.93,176.01,7497.0,176.16,176.17,175.93,176.01,7497.0
2018-08-14 13:55:00,176.04,176.06,175.98,175.98,4400.0,176.04,176.06,175.98,175.98,4400.0
2018-08-14 14:00:00,176.03,176.06,175.91,175.91,9418.0,176.03,176.06,175.91,175.91,9418.0
2018-08-14 14:05:00,175.91,175.97,175.68,175.68,3811.0,175.91,175.97,175.68,175.68,3811.0
2018-08-14 14:10:00,175.64,175.72,175.62,175.69,3400.0,175.64,175.72,175.62,175.69,3400.0
2018-08-14 14:15:00,175.72,175.99,175.72,175.91,4864.0,175.72,175.99,175.72,175.91,4864.0
2018-08-14 14:20:00,175.96,175.96,175.84,175.84,1803.0,175.96,175.96,175.84,175.84,1803.0
2018-08-14 14:25:00,175.79,175.82,175.73,175.78,2355.0,175.79,175.82,175.73,175.78,2355.0
2018-08-14 14:30:00,175.78,175.82,175.73,175.73,1649.0,175.78,175.82,175.73,175.73,1649.0
2018-08-14 14:35:00,175.81,175.83,175.73,175.73,2000.0,175.81,175.83,175.73,175.73,2000.0
2018-08-14 14:40:00,175.71,175.78,175.67,175.78,2329.0,175.71,175.78,175.67,175.78,2329.0
2018-08-14 14:45:00,175.76,175.76,175.64,175.67,1900.0,175.76,175.76,175.64,175.67,1900.0
2018-08-14 14:50:00,175.67,175.71,175.5,175.62,4088.0,175.67,175.71,175.5,175.62,4088.0
2018-08-14 14:55:00,175.62,175.65,175.57,175.65,4305.0,175.62,175.65,175.57,175.65,4305.0
2018-08-14 15:00:00,175.64,175.7,175.58,175.67,6434.0,175.64,175.7,175.58,175.67,6434.0
2018-08-14 15:05:00,175.73,175.88,175.73,175.88,2469.0,175.73,175.88,175.73,175.88,2469.0
2018-08-14 15:10:00,175.88,176.01,175.87,175.94,1575.0,175.88,176.01,175.87,175.94,1575.0
2018-08-14 15:15:00,175.94,176.01,175.92,175.98,2681.0,175.94,176.01,175.92,175.98,2681.0
2018-08-14 15:20:00,175.99,176.02,175.82,176.02,3151.0,175.99,176.02,175.82,176.02,3151.0
2018-08-14 15:25:00,176.14,176.18,176.13,176.17,1900.0,176.14,176.18,176.13,176.17,1900.0
2018-08-14 15:30:00,176.15,176.16,176.03,176.09,2841.0,176.15,176.16,176.03,176.09,2841.0
2018-08-14 15:35:00,176.17,176.21,176.06,176.11,3231.0,176.17,176.21,176.06,176.11,3231.0
2018-08-14 15:40:00,176.05,176.12,176.05,176.06,1800.0,176.05,176.12,176.05,176.06,1800.0
2018-08-14 15:45:00,176.09,176.09,175.93,175.93,7709.0,176.09,176.09,175.93,175.93,7709.0
2018-08-14 15:50:00,175.98,176.03,175.8,175.86,14830.0,175.98,176.03,175.8,175.86,14830.0
2018-08-14 15:55:00,175.84,175.96,175.72,175.95,22808.0,175.84,175.96,175.72,175.95,22808.0
2018-08-15 09:30:00,174.38,174.38,173.76,174.13,12499.0,174.38,174.38,173.76,174.13,12499.0
2018-08-15 09:35:00,174.23,175.05,174.23,175.05,3487.0,174.23,175.05,174.23,175.05,3487.0
2018-08-15 09:40:00,175.21,175.58,174.9,175.38,6824.0,175.21,175.58,174.9,175.38,6824.0
2018-08-15 09:45:00,175.37,175.65,175.13,175.26,9033.0,175.37,175.65,175.13,175.26,9033.0
2018-08-15 09:50:00,175.25,175.26,174.61,174.61,8712.0,175.25,175.26,174.61,174.61,8712.0
2018-08-15 09:55:00,174.65,174.66,174.4,174.4,2500.0,174.65,174.66,174.4,174.4,2500.0
2018-08-15 10:00:00,174.32,174.38,173.71,173.83,4500.0,174.32,174.38,173.71,173.83,4500.0
2018-08-15 10:05:00,173.77,173.77,173.29,173.45,3700.0,173.77,173.77,173.29,173.45,3700.0
2018-08-15 10:10:00,173.23,173.62,173.22,173.41,2600.0,173.23,173.62,173.22,173.41,2600.0
2018-08-15 10:15:00,173.33,173.41,172.88,173.31,7516.0,173.33,173.41,172.88,173.31,7516.0
2018-08-15 10:20:00,173.5,173.66,173.31,173.62,9000.0,173.5,173.66,173.31,173.62,9000.0
2018-08-15 10:25:00,173.52,173.73,173.43,173.68,1745.0,173.52,173.73,173.43,173.68,1745.0
2018-08-15 10:30:00,173.58,174.05,173.58,173.96,5406.0,173.58,174.05,173.58,173.96,5406.0
2018-08-15 10:35:00,173.93,174.48,173.89,174.23,10130.0,173.93,174.48,173.89,174.23,10130.0
2018-08-15 10:40:00,174.26,174.26,173.93,173.93,3500.0,174.26,174.26,173.93,173.93,3500.0
2018-08-15 10:45:00,173.97,174.09,173.77,173.93,3200.0,173.97,174.09,173.77,173.93,3200.0
2018-08-15 10:50:00,173.9,173.9,173.54,173.61,5459.0,173.9,173.9,173.54,173.61,5459.0
2018-08-15 10:55:00,173.55,173.55,173.06,173.07,7953.0,173.55,173.55,173.06,173.07,7953.0
2018-08-15 11:00:00,173.12,173.33,173.03,173.31,7581.0,173.12,173.33,173.03,173.31,7581.0
2018-08-15 11:05:00,173.38,173.85,173.26,173.85,5480.0,173.38,173.85,173.26,173.85,5480.0
2018-08-15 11:10:00,173.79,174.0,173.76,173.87,5129.0,173.79,174.0,173.76,173.87,5129.0
2018-08-15 11:15:00,173.93,173.96,173.79,173.83,3100.0,173.93,173.96,173.79,173.83,3100.0
2018-08-15 11:20:00,173.85,173.89,173.65,173.65,4232.0,173.85,173.89,173.65,173.65,4232.0
2018-08-15 11:25:00,173.78,174.27,173.77,174.03,4500.0,173.78,174.27,173.77,174.03,4500.0
2018-08-15 11:30:00,174.06,174.18,173.89,174.15,4400.0,174.06,174.18,173.89,174.15,4400.0
2018-08-15 11:35:00,174.22,174.22,173.79,173.79,2900.0,174.22,174.22,173.79,173.79,2900.0
2018-08-15 11:40:00,173.87,173.87,173.7,173.72,3980.0,173.87,173.87,173.7,173.72,3980.0
2018-08-15 11:45:00,173.7,173.7,173.34,173.5,3046.0,173.7,173.7,173.34,173.5,3046.0
2018-08-15 11:50:00,173.45,173.45,173.2,173.24,1082.0,173.45,173.45,173.2,173.24,1082.0
2018-08-15 11:55:00,173.26,173.31,172.88,172.91,4040.0,173.26,173.31,172.88,172.91,4040.0
2018-08-15 12:00:00,172.91,172.95,172.68,172.88,6800.0,172.91,172.95,172.68,172.88,6800.0
2018-08-15 12:05:00,172.83,172.94,172.65,172.94,2268.0,172.83,172.94,172.65,172.94,2268.0
2018-08-15 12:10:00,172.84,173.06,172.81,173.03,2100.0,172.84,173.06,172.81,173.03,2100.0
2018-08-15 12:15:00,173.02,173.28,173.01,173.19,5278.0,173.02,173.28,173.01,173.19,5278.0
2018-08-15 12:20:00,173.14,173.15,173.0,173.13,2850.0,173.14,173.15,173.0,173.13,2850.0
2018-08-15 12:25:00,173.15,173.34,173.15,173.27,2113.0,173.15,173.34,173.15,173.27,2113.0
2018-08-15 12:30:00,173.3,173.5,173.24,173.38,2345.0,173.3,173.5,173.24,173.38,2345.0
2018-08-15 12:35:00,173.41,173.41,173.28,173.31,700.0,173.41,173.41,173.28,173.31,700.0
2018-08-15 12:40:00,173.32,173.32,173.05,173.05,2887.0,173.32,173.32,173.05,173.05,2887.0
2018-08-15 12:45:00,173.04,173.12,173.04,173.04,2120.0,173.04,173.12,173.04,173.04,2120.0
2018-08-15 12:50:00,173.01,173.01,172.81,172.81,2654.0,173.01,173.01,172.81,172.81,2654.0
2018-08-15 12:55:00,172.91,173.07,172.84,173.04,1900.0,172.91,173.07,172.84,173.04,1900.0
2018-08-15 13:00:00,172.98,172.99,172.9,172.92,2000.0,172.98,172.99,172.9,172.92,2000.0
2018-08-15 13:05:00,172.91,173.13,172.89,172.96,4100.0,172.91,173.13,172.89,172.96,4100.0
2018-08-15 13:10:00,172.92,172.96,172.8,172.86,5348.0,172.92,172.96,172.8,172.86,5348.0
2018-08-15 13:15:00,172.9,172.93,172.79,172.79,2530.0,172.9,172.93,172.79,172.79,2530.0
2018-08-15 13:20:00,172.78,172.86,172.51,172.57,5417.0,172.78,172.86,172.51,172.57,5417.0
2018-08-15 13:25:00,172.65,172.75,172.56,172.69,2000.0,172.65,172.75,172.56,172.69,2000.0
2018-08-15 13:30:00,172.53,172.53,172.32,172.34,2418.0,172.53,172.53,172.32,172.34,2418.0
2018-08-15 13:35:00,172.4,172.48,172.28,172.45,4200.0,172.4,172.48,172.28,172.45,4200.0
2018-08-15 13:40:00,172.45,172.73,172.45,172.73,2000.0,172.45,172.73,172.45,172.73,2000.0
2018-08-15 13:45:00,172.73,172.75,172.35,172.35,3100.0,172.73,172.75,172.35,172.35,3100.0
2018-08-15 13:50:00,172.37,172.59,172.37,172.42,3220.0,172.37,172.59,172.37,172.42,3220.0
2018-08-15 13:55:00,172.46,172.46,172.39,172.42,1400.0,172.46,172.46,172.39,172.42,1400.0
2018-08-15 14:00:00,172.33,172.41,172.06,172.31,9537.0,172.33,172.41,172.06,172.31,9537.0
2018-08-15 14:05:00,172.37,172.37,172.13,172.24,3103.0,172.37,172.37,172.13,172.24,3103.0
2018-08-15 14:10:00,172.26,172.41,172.2,172.2,5141.0,172.26,172.41,172.2,172.2,5141.0
2018-08-15 14:15:00,172.24,172.43,172.24,172.29,4675.0,172.24,172.43,172.24,172.29,4675.0
2018-08-15 14:20:00,172.28,172.41,172.14,172.27,11435.0,172.28,172.41,172.14,172.27,11435.0
2018-08-15 14:25:00,172.27,172.28,171.81,171.88,10180.0,172.27,172.28,171.81,171.88,10180.0
2018-08-15 14:30:00,171.97,172.28,171.97,172.28,3669.0,171.97,172.28,171.97,172.28,3669.0
2018-08-15 14:35:00,172.3,172.46,172.23,172.36,6101.0,172.3,172.46,172.23,172.36,6101.0
2018-08-15 14:40:00,172.34,172.6,172.3,172.41,12157.0,172.34,172.6,172.3,172.41,12157.0
2018-08-15 14:45:00,172.39,172.46,172.35,172.41,7950.0,172.39,172.46,172.35,172.41,7950.0
2018-08-15 14:50:00,172.45,172.59,172.4,172.59,10494.0,172.45,172.59,172.4,172.59,10494.0
2018-08-15 14:55:00,172.69,172.89,172.57,172.89,6748.0,172.69,172.89,172.57,172.89,6748.0
2018-08-15 15:00:00,172.95,173.01,172.82,172.89,2600.0,172.95,173.01,172.82,172.89,2600.0
2018-08-15 15:05:00,172.9,173.17,172.88,173.03,7181.0,172.9,173.17,172.88,173.03,7181.0
2018-08-15 15:10:00,173.0,173.0,172.73,172.76,8868.0,173.0,173.0,172.73,172.76,8868.0
2018-08-15 15:15:00,172.78,172.85,172.61,172.75,7550.0,172.78,172.85,172.61,172.75,7550.0
2018-08-15 15:20:00,172.78,172.84,172.69,172.83,6572.0,172.78,172.84,172.69,172.83,6572.0
2018-08-15 15:25:00,172.8,173.04,172.74,173.01,19510.0,172.8,173.04,172.74,173.01,19510.0
2018-08-15 15:30:00,173.03,173.35,173.0,173.26,18518.0,173.03,173.35,173.0,173.26,18518.0
2018-08-15 15:35:00,173.32,173.36,173.04,173.09,12077.0,173.32,173.36,173.04,173.09,12077.0
2018-08-15 15:40:00,173.1,173.13,172.88,173.12,13561.0,173.1,173.13,172.88,173.12,13561.0
2018-08-15 15:45:00,173.07,173.31,173.05,173.31,12705.0,173.07,173.31,173.05,173.31,12705.0
2018-08-15 15:50:00,173.2,173.2,172.88,173.05,24814.0,173.2,173.2,172.88,173.05,24814.0
2018-08-15 15:55:00,173.09,173.36,172.97,173.0,73053.0,173.09,173.36,172.97,173.0,73053.0
2018-08-16 09:30:00,174.18,174.18,173.36,173.37,15304.0,174.18,174.18,173.36,173.37,15304.0
2018-08-16 09:35:00,173.24,173.62,173.09,173.62,3000.0,173.24,173.62,173.09,173.62,3000.0
2018-08-16 09:40:00,173.85,174.03,173.76,173.76,1841.0,173.85,174.03,173.76,173.76,1841.0
2018-08-16 09:45:00,173.98,174.73,173.98,174.64,7726.0,173.98,174.73,173.98,174.64,7726.0
2018-08-16 09:50:00,174.9,175.42,174.89,175.41,9141.0,174.9,175.42,174.89,175.41,9141.0
2018-08-16 09:55:00,175.45,175.45,174.76,174.86,5481.0,175.45,175.45,174.76,174.86,5481.0
2018-08-16 10:00:00,174.86,175.26,174.86,175.26,3245.0,174.86,175.26,174.86,175.26,3245.0
2018-08-16 10:05:00,175.18,175.55,175.07,175.38,9084.0,175.18,175.55,175.07,175.38,9084.0
2018-08-16 10:10:00,175.29,175.39,175.14,175.39,4500.0,175.29,175.39,175.14,175.39,4500.0
2018-08-16 10:15:00,175.43,175.64,175.36,175.56,8500.0,175.43,175.64,175.36,175.56,8500.0
2018-08-16 10:20:00,175.56,175.99,175.34,175.9,9491.0,175.56,175.99,175.34,175.9,9491.0
2018-08-16 10:25:00,175.94,176.11,175.89,175.89,8810.0,175.94,176.11,175.89,175.89,8810.0
2018-08-16 10:30:00,175.91,176.1,175.67,175.69,12400.0,175.91,176.1,175.67,175.69,12400.0
2018-08-16 10:35:00,175.68,175.75,175.34,175.7,6200.0,175.68,175.75,175.34,175.7,6200.0
2018-08-16 10:40:00,175.58,175.72,175.35,175.72,6500.0,175.58,175.72,175.35,175.72,6500.0
2018-08-16 10:45:00,175.82,175.93,175.69,175.93,3723.0,175.82,175.93,175.69,175.93,3723.0
2018-08-16 10:50:00,175.82,176.02,175.63,175.8,7271.0,175.82,176.02,175.63,175.8,7271.0
2018-08-16 10:55:00,175.88,175.9,175.74,175.87,3019.0,175.88,175.9,175.74,175.87,3019.0
2018-08-16 11:00:00,175.77,175.95,175.61,175.61,2300.0,175.77,175.95,175.61,175.61,2300.0
2018-08-16 11:05:00,175.45,175.55,175.45,175.53,500.0,175.45,175.55,175.45,175.53,500.0
2018-08-16 11:10:00,175.43,175.62,175.42,175.62,2000.0,175.43,175.62,175.42,175.62,2000.0
2018-08-16 11:15:00,175.62,175.86,175.62,175.86,2200.0,175.62,175.86,175.62,175.86,2200.0
2018-08-16 11:20:00,175.84,176.0,175.8,175.98,11672.0,175.84,176.0,175.8,175.98,11672.0
2018-08-16 11:25:00,176.04,176.19,175.97,176.13,3749.0,176.04,176.19,175.97,176.13,3749.0
2018-08-16 11:30:00,176.18,176.28,176.17,176.23,3100.0,176.18,176.28,176.17,176.23,3100.0
2018-08-16 11:35:00,176.22,176.26,175.9,175.91,2191.0,176.22,176.26,175.9,175.91,2191.0
2018-08-16 11:40:00,175.87,176.02,175.82,175.92,4126.0,175.87,176.02,175.82,175.92,4126.0
2018-08-16 11:45:00,175.91,175.95,175.82,175.83,1747.0,175.91,175.95,175.82,175.83,1747.0
2018-08-16 11:50:00,175.87,176.04,175.86,176.01,8900.0,175.87,176.04,175.86,176.01,8900.0
2018-08-16 11:55:00,176.0,176.05,175.96,176.0,4230.0,176.0,176.05,175.96,176.0,4230.0
2018-08-16 12:00:00,175.97,175.97,175.67,175.69,4600.0,175.97,175.97,175.67,175.69,4600.0
2018-08-16 12:05:00,175.68,175.89,175.68,175.84,5123.0,175.68,175.89,175.68,175.84,5123.0
2018-08-16 12:10:00,175.9,176.0,175.83,175.92,2400.0,175.9,176.0,175.83,175.92,2400.0
2018-08-16 12:15:00,175.92,175.99,175.92,175.99,910.0,175.92,175.99,175.92,175.99,910.0
2018-08-16 12:20:00,175.96,176.0,175.8,175.83,9093.0,175.96,176.0,175.8,175.83,9093.0
2018-08-16 12:25:00,175.84,175.9,175.78,175.86,3197.0,175.84,175.9,175.78,175.86,3197.0
2018-08-16 12:30:00,175.84,175.97,175.78,175.83,3660.0,175.84,175.97,175.78,175.83,3660.0
2018-08-16 12:35:00,175.83,175.96,175.83,175.95,1400.0,175.83,175.96,175.83,175.95,1400.0
2018-08-16 12:40:00,175.93,175.93,175.77,175.81,6800.0,175.93,175.93,175.77,175.81,6800.0
2018-08-16 12:45:00,175.78,176.0,175.78,176.0,1100.0,175.78,176.0,175.78,176.0,1100.0
2018-08-16 12:50:00,175.9,176.05,175.9,175.99,8175.0,175.9,176.05,175.9,175.99,8175.0
2018-08-16 12:55:00,175.99,176.02,175.89,176.01,7433.0,175.99,176.02,175.89,176.01,7433.0
2018-08-16 13:00:00,176.0,176.09,175.97,175.97,2350.0,176.0,176.09,175.97,175.97,2350.0
2018-08-16 13:05:00,175.98,175.98,175.83,175.85,2620.0,175.98,175.98,175.83,175.85,2620.0
2018-08-16 13:10:00,175.8,175.8,175.67,175.67,4071.0,175.8,175.8,175.67,175.67,4071.0
2018-08-16 13:15:00,175.62,175.71,175.62,175.69,1600.0,175.62,175.71,175.62,175.69,1600.0
2018-08-16 13:20:00,175.69,175.83,175.68,175.77,2100.0,175.69,175.83,175.68,175.77,2100.0
2018-08-16 13:25:00,175.74,175.74,175.55,175.55,3200.0,175.74,175.74,175.55,175.55,3200.0
2018-08-16 13:30:00,175.54,175.55,175.24,175.24,2670.0,175.54,175.55,175.24,175.24,2670.0
2018-08-16 13:35:00,175.21,175.3,175.2,175.26,2700.0,175.21,175.3,175.2,175.26,2700.0
2018-08-16 13:40:00,175.3,175.35,175.23,175.23,1800.0,175.3,175.35,175.23,175.23,1800.0
2018-08-16 13:45:00,175.21,175.21,175.02,175.03,1100.0,175.21,175.21,175.02,175.03,1100.0
2018-08-16 13:50:00,175.04,175.08,175.03,175.06,2350.0,175.04,175.08,175.03,175.06,2350.0
2018-08-16 13:55:00,175.03,175.11,174.96,174.96,3004.0,175.03,175.11,174.96,174.96,3004.0
2018-08-16 14:00:00,174.95,174.96,174.76,174.96,2408.0,174.95,174.96,174.76,174.96,2408.0
2018-08-16 14:05:00,174.95,174.95,174.84,174.87,3661.0,174.95,174.95,174.84,174.87,3661.0
2018-08-16 14:10:00,174.9,175.11,174.89,175.1,5249.0,174.9,175.11,174.89,175.1,5249.0
2018-08-16 14:15:00,175.09,175.15,175.06,175.15,2450.0,175.09,175.15,175.06,175.15,2450.0
2018-08-16 14:20:00,175.11,175.15,175.09,175.13,4245.0,175.11,175.15,175.09,175.13,4245.0
2018-08-16 14:25:00,175.09,175.15,174.9,174.9,2498.0,175.09,175.15,174.9,174.9,2498.0
2018-08-16 14:30:00,174.73,174.74,174.41,174.47,3895.0,174.73,174.74,174.41,174.47,3895.0
2018-08-16 14:35:00,174.47,174.72,174.47,174.72,3328.0,174.47,174.72,174.47,174.72,3328.0
2018-08-16 14:40:00,174.68,174.77,174.65,174.75,6825.0,174.68,174.77,174.65,174.75,6825.0
2018-08-16 14:45:00,174.78,175.11,174.78,175.03,14835.0,174.78,175.11,174.78,175.03,14835.0
2018-08-16 14:50:00,175.14,175.15,175.07,175.15,2000.0,175.14,175.15,175.07,175.15,2000.0
2018-08-16 14:55:00,175.15,175.21,174.63,174.63,4132.0,175.15,175.21,174.63,174.63,4132.0
2018-08-16 15:00:00,174.65,174.77,174.64,174.77,3675.0,174.65,174.77,174.64,174.77,3675.0
2018-08-16 15:05:00,174.73,174.83,174.73,174.83,3300.0,174.73,174.83,174.73,174.83,3300.0
2018-08-16 15:10:00,174.81,174.92,174.78,174.92,8268.0,174.81,174.92,174.78,174.92,8268.0
2018-08-16 15:15:00,174.91,175.08,174.9,175.0,2209.0,174.91,175.08,174.9,175.0,2209.0
2018-08-16 15:20:00,174.98,175.03,174.94,174.97,3424.0,174.98,175.03,174.94,174.97,3424.0
2018-08-16 15:25:00,174.96,175.11,174.93,175.11,15617.0,174.96,175.11,174.93,175.11,15617.0
2018-08-16 15:30:00,175.11,175.26,175.05,175.18,10232.0,175.11,175.26,175.05,175.18,10232.0
2018-08-16 15:35:00,175.18,175.18,174.97,175.0,3700.0,175.18,175.18,174.97,175.0,3700.0
2018-08-16 15:40:00,175.03,175.07,174.94,175.07,6316.0,175.03,175.07,174.94,175.07,6316.0
2018-08-16 15:45:00,175.06,175.06,174.91,174.96,6503.0,175.06,175.06,174.91,174.96,6503.0
2018-08-16 15:50:00,174.93,174.93,174.64,174.75,21579.0,174.93,174.93,174.64,174.75,21579.0
2018-08-16 15:55:00,174.72,175.09,174.62,175.04,48631.0,174.72,175.09,174.62,175.04,48631.0
2018-08-17 09:30:00,174.66,175.85,174.66,175.5,37609.0,174.66,175.85,174.66,175.5,37609.0
2018-08-17 09:35:00,175.49,176.62,175.49,176.62,8000.0,175.49,176.62,175.49,176.62,8000.0
2018-08-17 09:40:00,176.44,176.44,175.68,175.71,8856.0,176.44,176.44,175.68,175.71,8856.0
2018-08-17 09:45:00,175.8,175.8,174.99,175.07,36859.0,175.8,175.8,174.99,175.07,36859.0
2018-08-17 09:50:00,175.14,175.33,174.64,174.85,9415.0,175.14,175.33,174.64,174.85,9415.0
2018-08-17 09:55:00,174.91,175.12,174.43,174.45,7971.0,174.91,175.12,174.43,174.45,7971.0
2018-08-17 10:00:00,174.31,174.53,174.29,174.34,3483.0,174.31,174.53,174.29,174.34,3483.0
2018-08-17 10:05:00,174.55,174.55,174.0,174.34,5617.0,174.55,174.55,174.0,174.34,5617.0
2018-08-17 10:10:00,174.26,174.42,174.03,174.31,3425.0,174.26,174.42,174.03,174.31,3425.0
2018-08-17 10:15:00,174.27,174.84,174.26,174.43,111349.0,174.27,174.84,174.26,174.43,111349.0
2018-08-17 10:20:00,174.42,174.81,174.08,174.08,11781.0,174.42,174.81,174.08,174.08,11781.0
2018-08-17 10:25:00,174.26,174.5,174.17,174.35,3794.0,174.26,174.5,174.17,174.35,3794.0
2018-08-17 10:30:00,174.55,174.73,174.18,174.24,5313.0,174.55,174.73,174.18,174.24,5313.0
2018-08-17 10:35:00,174.23,174.28,174.04,174.1,21639.0,174.23,174.28,174.04,174.1,21639.0
2018-08-17 10:40:00,174.07,174.08,173.73,173.81,4228.0,174.07,174.08,173.73,173.81,4228.0
2018-08-17 10:45:00,173.78,173.93,173.73,173.84,2420.0,173.78,173.93,173.73,173.84,2420.0
2018-08-17 10:50:00,173.91,173.91,173.68,173.71,4205.0,173.91,173.91,173.68,173.71,4205.0
2018-08-17 10:55:00,173.7,173.75,173.59,173.72,2578.0,173.7,173.75,173.59,173.72,2578.0
2018-08-17 11:00:00,173.67,173.85,173.66,173.85,2443.0,173.67,173.85,173.66,173.85,2443.0
2018-08-17 11:05:00,173.81,174.18,173.81,174.18,3624.0,173.81,174.18,173.81,174.18,3624.0
2018-08-17 11:10:00,174.1,174.39,174.03,174.38,8534.0,174.1,174.39,174.03,174.38,8534.0
2018-08-17 11:15:00,174.53,174.74,174.38,174.74,2267.0,174.53,174.74,174.38,174.74,2267.0
2018-08-17 11:20:00,174.77,174.92,174.76,174.84,6200.0,174.77,174.92,174.76,174.84,6200.0
2018-08-17 11:25:00,174.82,175.03,174.82,174.86,2810.0,174.82,175.03,174.82,174.86,2810.0
2018-08-17 11:30:00,174.97,175.26,174.97,175.15,2638.0,174.97,175.26,174.97,175.15,2638.0
2018-08-17 11:35:00,175.09,175.1,174.89,174.92,2297.0,175.09,175.1,174.89,174.92,2297.0
2018-08-17 11:40:00,175.03,175.16,174.91,175.15,4294.0,175.03,175.16,174.91,175.15,4294.0
2018-08-17 11:45:00,175.09,175.16,174.8,174.85,4902.0,175.09,175.16,174.8,174.85,4902.0
2018-08-17 11:50:00,174.79,175.0,174.78,174.84,10017.0,174.79,175.0,174.78,174.84,10017.0
2018-08-17 11:55:00,174.88,175.23,174.88,175.19,5480.0,174.88,175.23,174.88,175.19,5480.0
2018-08-17 12:00:00,175.22,175.25,174.94,174.94,5275.0,175.22,175.25,174.94,174.94,5275.0
2018-08-17 12:05:00,174.89,175.02,174.8,175.02,900.0,174.89,175.02,174.8,175.02,900.0
2018-08-17 12:10:00,174.92,175.03,174.76,174.76,3625.0,174.92,175.03,174.76,174.76,3625.0
2018-08-17 12:15:00,174.83,174.85,174.67,174.67,900.0,174.83,174.85,174.67,174.67,900.0
2018-08-17 12:20:00,174.58,174.79,174.56,174.78,1107.0,174.58,174.79,174.56,174.78,1107.0
2018-08-17 12:25:00,174.77,174.83,174.72,174.72,1035.0,174.77,174.83,174.72,174.72,1035.0
2018-08-17 12:30:00,174.76,174.83,174.61,174.76,2715.0,174.76,174.83,174.61,174.76,2715.0
2018-08-17 12:35:00,174.72,174.75,174.59,174.63,2100.0,174.72,174.75,174.59,174.63,2100.0
2018-08-17 12:40:00,174.62,174.67,174.62,174.67,400.0,174.62,174.67,174.62,174.67,400.0
2018-08-17 12:45:00,174.74,174.85,174.73,174.82,1100.0,174.74,174.85,174.73,174.82,1100.0
2018-08-17 12:50:00,174.85,174.94,174.82,174.82,12200.0,174.85,174.94,174.82,174.82,12200.0
2018-08-17 12:55:00,174.85,174.91,174.62,174.67,7100.0,174.85,174.91,174.62,174.67,7100.0
2018-08-17 13:00:00,174.75,174.88,174.7,174.86,10500.0,174.75,174.88,174.7,174.86,10500.0
2018-08-17 13:05:00,174.82,174.82,174.61,174.75,2700.0,174.82,174.82,174.61,174.75,2700.0
2018-08-17 13:10:00,174.68,174.85,174.68,174.82,10185.0,174.68,174.85,174.68,174.82,10185.0
2018-08-17 13:15:00,174.79,175.27,174.72,175.27,10260.0,174.79,175.27,174.72,175.27,10260.0
2018-08-17 13:20:00,175.31,175.38,175.27,175.31,1900.0,175.31,175.38,175.27,175.31,1900.0
2018-08-17 13:25:00,175.27,175.42,175.27,175.34,5000.0,175.27,175.42,175.27,175.34,5000.0
2018-08-17 13:30:00,175.36,175.61,175.36,175.61,1709.0,175.36,175.61,175.36,175.61,1709.0
2018-08-17 13:35:00,175.55,175.68,175.55,175.66,2000.0,175.55,175.68,175.55,175.66,2000.0
2018-08-17 13:40:00,175.67,175.79,175.66,175.76,4382.0,175.67,175.79,175.66,175.76,4382.0
2018-08-17 13:45:00,175.74,176.06,175.7,176.03,11337.0,175.74,176.06,175.7,176.03,11337.0
2018-08-17 13:50:00,176.0,176.33,175.88,176.07,18504.0,176.0,176.33,175.88,176.07,18504.0
2018-08-17 13:55:00,176.09,176.27,176.0,176.16,4025.0,176.09,176.27,176.0,176.16,4025.0
2018-08-17 14:00:00,176.14,176.57,176.14,176.57,4889.0,176.14,176.57,176.14,176.57,4889.0
2018-08-17 14:05:00,176.63,176.8,176.51,176.8,9702.0,176.63,176.8,176.51,176.8,9702.0
2018-08-17 14:10:00,176.7,176.76,176.43,176.62,9100.0,176.7,176.76,176.43,176.62,9100.0
2018-08-17 14:15:00,176.76,176.79,176.52,176.6,2600.0,176.76,176.79,176.52,176.6,2600.0
2018-08-17 14:20:00,176.62,176.91,176.62,176.91,8669.0,176.62,176.91,176.62,176.91,8669.0
2018-08-17 14:25:00,176.84,176.98,176.75,176.92,8871.0,176.84,176.98,176.75,176.92,8871.0
2018-08-17 14:30:00,176.99,177.0,176.68,176.71,5921.0,176.99,177.0,176.68,176.71,5921.0
2018-08-17 14:35:00,176.71,176.83,176.7,176.8,12200.0,176.71,176.83,176.7,176.8,12200.0
2018-08-17 14:40:00,176.8,176.89,176.7,176.78,13403.0,176.8,176.89,176.7,176.78,13403.0
2018-08-17 14:45:00,176.78,176.81,176.53,176.55,1700.0,176.78,176.81,176.53,176.55,1700.0
2018-08-17 14:50:00,176.49,176.78,176.48,176.71,3292.0,176.49,176.78,176.48,176.71,3292.0
2018-08-17 14:55:00,176.83,176.91,176.71,176.71,2750.0,176.83,176.91,176.71,176.71,2750.0
2018-08-17 15:00:00,176.68,176.71,176.58,176.67,2400.0,176.68,176.71,176.58,176.67,2400.0
2018-08-17 15:05:00,176.64,176.64,176.47,176.49,2000.0,176.64,176.64,176.47,176.49,2000.0
2018-08-17 15:10:00,176.4,176.48,176.33,176.38,2700.0,176.4,176.48,176.33,176.38,2700.0
2018-08-17 15:15:00,176.4,176.41,176.23,176.32,2950.0,176.4,176.41,176.23,176.32,2950.0
2018-08-17 15:20:00,176.31,176.39,176.3,176.35,5093.0,176.31,176.39,176.3,176.35,5093.0
2018-08-17 15:25:00,176.32,176.32,176.15,176.15,2800.0,176.32,176.32,176.15,176.15,2800.0
2018-08-17 15:30:00,176.19,176.36,176.17,176.32,6454.0,176.19,176.36,176.17,176.32,6454.0
2018-08-17 15:35:00,176.33,176.47,176.28,176.33,5400.0,176.33,176.47,176.28,176.33,5400.0
2018-08-17 15:40:00,176.29,176.4,176.29,176.29,5442.0,176.29,176.4,176.29,176.29,5442.0
2018-08-17 15:45:00,176.29,176.41,176.07,176.1,8728.0,176.29,176.41,176.07,176.1,8728.0
2018-08-17 15:50:00,176.11,176.31,176.1,176.26,17613.0,176.11,176.31,176.1,176.26,17613.0
2018-08-17 15:55:00,176.28,176.3,175.95,176.08,39319.0,176.28,176.3,175.95,176.08,39319.0
2018-08-20 09:30:00,176.62,176.83,174.96,174.97,20423.0,176.62,176.83,174.96,174.97,20423.0
2018-08-20 09:35:00,175.03,176.15,175.02,175.33,1425.0,175.03,176.15,175.02,175.33,1425.0
2018-08-20 09:40:00,175.3,175.74,175.17,175.47,9120.0,175.3,175.74,175.17,175.47,9120.0
2018-08-20 09:45:00,175.56,175.56,174.86,175.03,22116.0,175.56,175.56,174.86,175.03,22116.0
2018-08-20 09:50:00,174.94,175.06,174.72,174.97,6963.0,174.94,175.06,174.72,174.97,6963.0
2018-08-20 09:55:00,175.01,175.26,174.8,175.19,16967.0,175.01,175.26,174.8,175.19,16967.0
2018-08-20 10:00:00,175.27,175.77,175.12,175.77,4920.0,175.27,175.77,175.12,175.77,4920.0
2018-08-20 10:05:00,175.75,175.87,175.56,175.73,6020.0,175.75,175.87,175.56,175.73,6020.0
2018-08-20 10:10:00,175.89,175.93,175.35,175.36,2600.0,175.89,175.93,175.35,175.36,2600.0
2018-08-20 10:15:00,175.45,175.68,175.34,175.47,3736.0,175.45,175.68,175.34,175.47,3736.0
2018-08-20 10:20:00,175.44,175.46,175.32,175.34,1500.0,175.44,175.46,175.32,175.34,1500.0
2018-08-20 10:25:00,175.41,175.41,174.93,175.02,6043.0,175.41,175.41,174.93,175.02,6043.0
2018-08-20 10:30:00,175.0,175.0,174.74,175.0,2718.0,175.0,175.0,174.74,175.0,2718.0
2018-08-20 10:35:00,175.05,175.18,174.88,174.94,5096.0,175.05,175.18,174.88,174.94,5096.0
2018-08-20 10:40:00,174.87,174.87,174.75,174.81,800.0,174.87,174.87,174.75,174.81,800.0
2018-08-20 10:45:00,174.85,175.05,174.85,174.92,3400.0,174.85,175.05,174.85,174.92,3400.0
2018-08-20 10:50:00,174.9,174.92,174.5,174.5,3000.0,174.9,174.92,174.5,174.5,3000.0
2018-08-20 10:55:00,174.4,174.46,174.22,174.39,3135.0,174.4,174.46,174.22,174.39,3135.0
2018-08-20 11:00:00,174.29,174.45,174.29,174.39,800.0,174.29,174.45,174.29,174.39,800.0
2018-08-20 11:05:00,174.43,174.43,174.26,174.33,1600.0,174.43,174.43,174.26,174.33,1600.0
2018-08-20 11:10:00,174.54,174.54,174.21,174.35,4042.0,174.54,174.54,174.21,174.35,4042.0
2018-08-20 11:15:00,174.37,174.37,174.11,174.15,3243.0,174.37,174.37,174.11,174.15,3243.0
2018-08-20 11:20:00,174.15,174.15,174.0,174.01,3100.0,174.15,174.15,174.0,174.01,3100.0
2018-08-20 11:25:00,174.0,174.14,173.9,173.97,5400.0,174.0,174.14,173.9,173.97,5400.0
2018-08-20 11:30:00,173.94,174.13,173.85,173.85,3000.0,173.94,174.13,173.85,173.85,3000.0
2018-08-20 11:35:00,173.87,173.92,173.62,173.92,4020.0,173.87,173.92,173.62,173.92,4020.0
2018-08-20 11:40:00,174.01,174.1,174.0,174.06,2400.0,174.01,174.1,174.0,174.06,2400.0
2018-08-20 11:45:00,174.06,174.54,174.06,174.31,8770.0,174.06,174.54,174.06,174.31,8770.0
2018-08-20 11:50:00,174.4,174.55,174.4,174.42,3555.0,174.4,174.55,174.4,174.42,3555.0
2018-08-20 11:55:00,174.44,174.44,174.29,174.34,1800.0,174.44,174.44,174.29,174.34,1800.0
2018-08-20 12:00:00,174.39,174.75,174.35,174.61,9133.0,174.39,174.75,174.35,174.61,9133.0
2018-08-20 12:05:00,174.61,174.73,174.56,174.59,5293.0,174.61,174.73,174.56,174.59,5293.0
2018-08-20 12:10:00,174.62,174.67,174.53,174.57,1790.0,174.62,174.67,174.53,174.57,1790.0
2018-08-20 12:15:00,174.56,174.59,174.41,174.47,4594.0,174.56,174.59,174.41,174.47,4594.0
2018-08-20 12:20:00,174.45,174.5,174.4,174.41,11800.0,174.45,174.5,174.4,174.41,11800.0
2018-08-20 12:25:00,174.44,174.49,174.44,174.46,1000.0,174.44,174.49,174.44,174.46,1000.0
2018-08-20 12:30:00,174.46,174.58,174.45,174.49,3100.0,174.46,174.58,174.45,174.49,3100.0
2018-08-20 12:35:00,174.53,174.68,174.35,174.39,4000.0,174.53,174.68,174.35,174.39,4000.0
2018-08-20 12:40:00,174.43,174.43,174.25,174.3,3200.0,174.43,174.43,174.25,174.3,3200.0
2018-08-20 12:45:00,174.37,174.37,174.14,174.14,2707.0,174.37,174.37,174.14,174.14,2707.0
2018-08-20 12:50:00,174.2,174.23,174.13,174.2,3847.0,174.2,174.23,174.13,174.2,3847.0
2018-08-20 12:55:00,174.21,174.22,174.11,174.22,5250.0,174.21,174.22,174.11,174.22,5250.0
2018-08-20 13:00:00,174.24,174.35,174.2,174.35,1800.0,174.24,174.35,174.2,174.35,1800.0
2018-08-20 13:05:00,174.28,174.42,174.28,174.42,1120.0,174.28,174.42,174.28,174.42,1120.0
2018-08-20 13:10:00,174.34,174.45,174.25,174.25,4400.0,174.34,174.45,174.25,174.25,4400.0
2018-08-20 13:15:00,174.3,174.3,174.14,174.22,2700.0,174.3,174.3,174.14,174.22,2700.0
2018-08-20 13:20:00,174.22,174.26,174.08,174.19,6428.0,174.22,174.26,174.08,174.19,6428.0
2018-08-20 13:25:00,174.14,174.3,174.14,174.3,6219.0,174.14,174.3,174.14,174.3,6219.0
2018-08-20 13:30:00,174.3,174.5,174.28,174.42,13970.0,174.3,174.5,174.28,174.42,13970.0
2018-08-20 13:35:00,174.48,174.65,174.48,174.56,10876.0,174.48,174.65,174.48,174.56,10876.0
2018-08-20 13:40:00,174.66,174.93,174.66,174.91,14999.0,174.66,174.93,174.66,174.91,14999.0
2018-08-20 13:45:00,174.9,174.96,174.85,174.91,8151.0,174.9,174.96,174.85,174.91,8151.0
2018-08-20 13:50:00,174.94,175.08,174.85,174.94,10295.0,174.94,175.08,174.85,174.94,10295.0
2018-08-20 13:55:00,174.97,175.1,174.96,175.1,1926.0,174.97,175.1,174.96,175.1,1926.0
2018-08-20 14:00:00,175.05,175.15,175.01,175.03,3200.0,175.05,175.15,175.01,175.03,3200.0
2018-08-20 14:05:00,175.05,175.1,175.0,175.1,1800.0,175.05,175.1,175.0,175.1,1800.0
2018-08-20 14:10:00,175.05,175.15,175.05,175.09,2174.0,175.05,175.15,175.05,175.09,2174.0
2018-08-20 14:15:00,175.13,175.13,175.04,175.07,2900.0,175.13,175.13,175.04,175.07,2900.0
2018-08-20 14:20:00,175.1,175.13,175.09,175.09,1601.0,175.1,175.13,175.09,175.09,1601.0
2018-08-20 14:25:00,175.15,175.33,175.15,175.33,2818.0,175.15,175.33,175.15,175.33,2818.0
2018-08-20 14:30:00,175.35,175.35,175.19,175.26,3200.0,175.35,175.35,175.19,175.26,3200.0
2018-08-20 14:35:00,175.27,175.59,175.22,175.51,23761.0,175.27,175.59,175.22,175.51,23761.0
2018-08-20 14:40:00,175.5,175.51,175.26,175.38,19855.0,175.5,175.51,175.26,175.38,19855.0
2018-08-20 14:45:00,175.35,175.35,175.21,175.24,5559.0,175.35,175.35,175.21,175.24,5559.0
2018-08-20 14:50:00,175.21,175.21,175.07,175.15,2924.0,175.21,175.21,175.07,175.15,2924.0
2018-08-20 14:55:00,175.15,175.21,175.11,175.18,2151.0,175.15,175.21,175.11,175.18,2151.0
2018-08-20 15:00:00,175.2,175.32,175.2,175.21,3024.0,175.2,175.32,175.2,175.21,3024.0
2018-08-20 15:05:00,175.24,175.25,175.08,175.17,3836.0,175.24,175.25,175.08,175.17,3836.0
2018-08-20 15:10:00,175.15,175.25,175.14,175.24,3400.0,175.15,175.25,175.14,175.24,3400.0
2018-08-20 15:15:00,175.25,175.3,175.18,175.18,5290.0,175.25,175.3,175.18,175.18,5290.0
2018-08-20 15:20:00,175.24,175.25,175.17,175.22,1454.0,175.24,175.25,175.17,175.22,1454.0
2018-08-20 15:25:00,175.2,175.32,175.2,175.25,3380.0,175.2,175.32,175.2,175.25,3380.0
2018-08-20 15:30:00,175.24,175.32,175.24,175.3,3867.0,175.24,175.32,175.24,175.3,3867.0
2018-08-20 15:35:00,175.27,175.43,175.27,175.39,27400.0,175.27,175.43,175.27,175.39,27400.0
2018-08-20 15:40:00,175.37,175.53,175.36,175.5,15936.0,175.37,175.53,175.36,175.5,15936.0
2018-08-20 15:45:00,175.5,175.59,175.48,175.57,8293.0,175.5,175.59,175.48,175.57,8293.0
2018-08-20 15:50:00,175.56,175.57,175.28,175.45,23975.0,175.56,175.57,175.28,175.45,23975.0
2018-08-20 15:55:00,175.44,175.92,175.44,175.73,99942.0,175.44,175.92,175.44,175.73,99942.0
2018-08-21 09:30:00,175.74,175.78,175.51,175.71,9918.0,175.74,175.78,175.51,175.71,9918.0
2018-08-21 09:35:00,175.7,175.7,175.04,175.25,5200.0,175.7,175.7,175.04,175.25,5200.0
2018-08-21 09:40:00,175.19,175.46,175.12,175.43,9037.0,175.19,175.46,175.12,175.43,9037.0
2018-08-21 09:45:00,175.42,176.33,175.42,175.97,17945.0,175.42,176.33,175.42,175.97,17945.0
2018-08-21 09:50:00,175.95,176.03,175.85,175.9,19600.0,175.95,176.03,175.85,175.9,19600.0
2018-08-21 09:55:00,175.86,176.5,175.86,176.49,9681.0,175.86,176.5,175.86,176.49,9681.0
2018-08-21 10:00:00,176.42,176.45,176.01,176.01,7165.0,176.42,176.45,176.01,176.01,7165.0
2018-08-21 10:05:00,176.09,176.42,175.9,176.42,5557.0,176.09,176.42,175.9,176.42,5557.0
2018-08-21 10:10:00,176.42,176.5,176.13,176.5,12367.0,176.42,176.5,176.13,176.5,12367.0
2018-08-21 10:15:00,176.5,176.65,176.3,176.3,7700.0,176.5,176.65,176.3,176.3,7700.0
2018-08-21 10:20:00,176.35,176.5,176.17,176.22,4250.0,176.35,176.5,176.17,176.22,4250.0
2018-08-21 10:25:00,176.29,176.37,176.17,176.17,2800.0,176.29,176.37,176.17,176.17,2800.0
2018-08-21 10:30:00,176.13,176.13,175.88,175.99,2200.0,176.13,176.13,175.88,175.99,2200.0
2018-08-21 10:35:00,175.89,176.07,175.89,175.96,3800.0,175.89,176.07,175.89,175.96,3800.0
2018-08-21 10:40:00,175.99,176.03,175.85,175.85,2100.0,175.99,176.03,175.85,175.85,2100.0
2018-08-21 10:45:00,175.82,175.82,175.54,175.8,10580.0,175.82,175.82,175.54,175.8,10580.0
2018-08-21 10:50:00,175.86,175.93,175.69,175.76,5750.0,175.86,175.93,175.69,175.76,5750.0
2018-08-21 10:55:00,175.77,175.88,175.67,175.75,4700.0,175.77,175.88,175.67,175.75,4700.0
2018-08-21 11:00:00,175.79,175.79,175.56,175.77,4517.0,175.79,175.79,175.56,175.77,4517.0
2018-08-21 11:05:00,175.71,175.84,175.63,175.84,2800.0,175.71,175.84,175.63,175.84,2800.0
2018-08-21 11:10:00,175.78,175.8,175.64,175.8,2712.0,175.78,175.8,175.64,175.8,2712.0
2018-08-21 11:15:00,175.67,175.7,175.4,175.47,3030.0,175.67,175.7,175.4,175.47,3030.0
2018-08-21 11:20:00,175.44,175.44,175.22,175.32,4800.0,175.44,175.44,175.22,175.32,4800.0
2018-08-21 11:25:00,175.29,175.48,175.29,175.39,1600.0,175.29,175.48,175.29,175.39,1600.0
2018-08-21 11:30:00,175.46,175.69,175.46,175.69,2780.0,175.46,175.69,175.46,175.69,2780.0
2018-08-21 11:35:00,175.7,175.85,175.7,175.85,2900.0,175.7,175.85,175.7,175.85,2900.0
2018-08-21 11:40:00,175.83,175.87,175.75,175.8,2800.0,175.83,175.87,175.75,175.8,2800.0
2018-08-21 11:45:00,175.72,175.83,175.72,175.79,2118.0,175.72,175.83,175.72,175.79,2118.0
2018-08-21 11:50:00,175.83,175.84,175.67,175.71,4800.0,175.83,175.84,175.67,175.71,4800.0
2018-08-21 11:55:00,175.75,175.89,175.72,175.89,3000.0,175.75,175.89,175.72,175.89,3000.0
2018-08-21 12:00:00,175.85,176.15,175.8,176.06,3438.0,175.85,176.15,175.8,176.06,3438.0
2018-08-21 12:05:00,176.01,176.02,175.92,175.92,1100.0,176.01,176.02,175.92,175.92,1100.0
2018-08-21 12:10:00,175.89,176.08,175.88,176.03,3800.0,175.89,176.08,175.88,176.03,3800.0
2018-08-21 12:15:00,176.07,176.07,175.93,175.98,5500.0,176.07,176.07,175.93,175.98,5500.0
2018-08-21 12:20:00,175.96,176.0,175.91,176.0,3500.0,175.96,176.0,175.91,176.0,3500.0
2018-08-21 12:25:00,176.01,176.06,175.88,175.97,8914.0,176.01,176.06,175.88,175.97,8914.0
2018-08-21 12:30:00,176.01,176.34,176.01,176.33,2500.0,176.01,176.34,176.01,176.33,2500.0
2018-08-21 12:35:00,176.34,176.55,176.3,176.54,3800.0,176.34,176.55,176.3,176.54,3800.0
2018-08-21 12:40:00,176.5,176.62,176.46,176.5,6289.0,176.5,176.62,176.46,176.5,6289.0
2018-08-21 12:45:00,176.54,176.58,176.48,176.53,4208.0,176.54,176.58,176.48,176.53,4208.0
2018-08-21 12:50:00,176.58,176.67,176.56,176.65,2800.0,176.58,176.67,176.56,176.65,2800.0
2018-08-21 12:55:00,176.7,178.14,176.7,178.02,41117.0,176.7,178.14,176.7,178.02,41117.0
2018-08-21 13:00:00,178.08,178.19,177.73,177.75,23642.0,178.08,178.19,177.73,177.75,23642.0
2018-08-21 13:05:00,177.8,178.11,177.77,177.94,24459.0,177.8,178.11,177.77,177.94,24459.0
2018-08-21 13:10:00,177.92,178.15,177.88,178.1,5249.0,177.92,178.15,177.88,178.1,5249.0
2018-08-21 13:15:00,178.13,178.32,178.05,178.32,6197.0,178.13,178.32,178.05,178.32,6197.0
2018-08-21 13:20:00,178.32,178.42,178.23,178.25,5938.0,178.32,178.42,178.23,178.25,5938.0
2018-08-21 13:25:00,178.23,178.43,178.22,178.32,7853.0,178.23,178.43,178.22,178.32,7853.0
2018-08-21 13:30:00,178.3,178.33,178.25,178.29,2783.0,178.3,178.33,178.25,178.29,2783.0
2018-08-21 13:35:00,178.3,178.36,178.18,178.23,17223.0,178.3,178.36,178.18,178.23,17223.0
2018-08-21 13:40:00,178.21,178.34,178.16,178.29,2850.0,178.21,178.34,178.16,178.29,2850.0
2018-08-21 13:45:00,178.26,178.33,178.21,178.28,8134.0,178.26,178.33,178.21,178.28,8134.0
2018-08-21 13:50:00,178.26,178.3,178.0,178.02,6484.0,178.26,178.3,178.0,178.02,6484.0
2018-08-21 13:55:00,177.98,177.98,177.73,177.74,10115.0,177.98,177.98,177.73,177.74,10115.0
2018-08-21 14:00:00,177.71,177.71,177.45,177.45,8917.0,177.71,177.71,177.45,177.45,8917.0
2018-08-21 14:05:00,177.53,177.57,177.48,177.5,1897.0,177.53,177.57,177.48,177.5,1897.0
2018-08-21 14:10:00,177.49,177.59,177.45,177.53,4200.0,177.49,177.59,177.45,177.53,4200.0
2018-08-21 14:15:00,177.57,177.61,177.53,177.59,1210.0,177.57,177.61,177.53,177.59,1210.0
2018-08-21 14:20:00,177.55,177.63,177.51,177.56,6694.0,177.55,177.63,177.51,177.56,6694.0
2018-08-21 14:25:00,177.6,177.61,177.42,177.43,16477.0,177.6,177.61,177.42,177.43,16477.0
2018-08-21 14:30:00,177.4,177.4,177.15,177.37,8904.0,177.4,177.4,177.15,177.37,8904.0
2018-08-21 14:35:00,177.3,177.37,177.29,177.3,2412.0,177.3,177.37,177.29,177.3,2412.0
2018-08-21 14:40:00,177.32,177.37,177.24,177.3,6407.0,177.32,177.37,177.24,177.3,6407.0
2018-08-21 14:45:00,177.22,177.22,176.77,176.87,6999.0,177.22,177.22,176.77,176.87,6999.0
2018-08-21 14:50:00,176.87,176.88,176.56,176.63,5400.0,176.87,176.88,176.56,176.63,5400.0
2018-08-21 14:55:00,176.58,176.78,176.51,176.64,3674.0,176.58,176.78,176.51,176.64,3674.0
2018-08-21 15:00:00,176.71,176.79,176.57,176.57,5513.0,176.71,176.79,176.57,176.57,5513.0
2018-08-21 15:05:00,176.69,176.86,176.67,176.8,4259.0,176.69,176.86,176.67,176.8,4259.0
2018-08-21 15:10:00,176.8,177.03,176.8,176.9,5833.0,176.8,177.03,176.8,176.9,5833.0
2018-08-21 15:15:00,176.9,177.13,176.85,177.08,10365.0,176.9,177.13,176.85,177.08,10365.0
2018-08-21 15:20:00,177.03,177.03,176.89,177.03,5359.0,177.03,177.03,176.89,177.03,5359.0
2018-08-21 15:25:00,177.1,177.12,176.92,176.93,5352.0,177.1,177.12,176.92,176.93,5352.0
2018-08-21 15:30:00,176.97,177.05,176.92,176.96,4905.0,176.97,177.05,176.92,176.96,4905.0
2018-08-21 15:35:00,176.98,177.0,176.86,176.97,4736.0,176.98,177.0,176.86,176.97,4736.0
2018-08-21 15:40:00,176.99,176.99,176.77,176.82,5004.0,176.99,176.99,176.77,176.82,5004.0
2018-08-21 15:45:00,176.84,176.84,176.57,176.61,7264.0,176.84,176.84,176.57,176.61,7264.0
2018-08-21 15:50:00,176.58,176.86,176.53,176.79,12055.0,176.58,176.86,176.53,176.79,12055.0
2018-08-21 15:55:00,176.83,177.07,176.83,176.85,28441.0,176.83,177.07,176.83,176.85,28441.0
2018-08-22 09:30:00,176.81,177.54,176.55,177.5,13875.0,176.81,177.54,176.55,177.5,13875.0
2018-08-22 09:35:00,177.43,177.43,176.7,176.76,10574.0,177.43,177.43,176.7,176.76,10574.0
2018-08-22 09:40:00,176.64,177.02,176.18,176.31,9107.0,176.64,177.02,176.18,176.31,9107.0
2018-08-22 09:45:00,176.46,176.84,176.3,176.46,2513.0,176.46,176.84,176.3,176.46,2513.0
2018-08-22 09:50:00,176.38,176.5,176.3,176.36,3100.0,176.38,176.5,176.3,176.36,3100.0
2018-08-22 09:55:00,176.31,176.38,176.03,176.25,3604.0,176.31,176.38,176.03,176.25,3604.0
2018-08-22 10:00:00,176.28,176.48,176.12,176.45,7219.0,176.28,176.48,176.12,176.45,7219.0
2018-08-22 10:05:00,176.5,176.79,176.49,176.59,4310.0,176.5,176.79,176.49,176.59,4310.0
2018-08-22 10:10:00,176.66,176.87,176.31,176.78,4800.0,176.66,176.87,176.31,176.78,4800.0
2018-08-22 10:15:00,176.67,176.81,176.64,176.74,4531.0,176.67,176.81,176.64,176.74,4531.0
2018-08-22 10:20:00,176.71,176.71,176.33,176.33,5126.0,176.71,176.71,176.33,176.33,5126.0
2018-08-22 10:25:00,176.15,176.27,176.03,176.03,1112.0,176.15,176.27,176.03,176.03,1112.0
2018-08-22 10:30:00,176.17,176.23,176.02,176.2,2600.0,176.17,176.23,176.02,176.2,2600.0
2018-08-22 10:35:00,176.22,176.37,176.17,176.35,4433.0,176.22,176.37,176.17,176.35,4433.0
2018-08-22 10:40:00,176.38,176.5,176.36,176.5,1600.0,176.38,176.5,176.36,176.5,1600.0
2018-08-22 10:45:00,176.57,176.77,176.57,176.74,4100.0,176.57,176.77,176.57,176.74,4100.0
2018-08-22 10:50:00,176.77,176.98,176.7,176.93,10478.0,176.77,176.98,176.7,176.93,10478.0
2018-08-22 10:55:00,176.95,177.0,176.76,177.0,3203.0,176.95,177.0,176.76,177.0,3203.0
2018-08-22 11:00:00,176.96,177.44,176.95,177.42,4409.0,176.96,177.44,176.95,177.42,4409.0
2018-08-22 11:05:00,177.49,177.53,177.4,177.46,2800.0,177.49,177.53,177.4,177.46,2800.0
2018-08-22 11:10:00,177.59,177.63,177.51,177.51,3201.0,177.59,177.63,177.51,177.51,3201.0
2018-08-22 11:15:00,177.58,177.78,177.53,177.77,4804.0,177.58,177.78,177.53,177.77,4804.0
2018-08-22 11:20:00,177.79,177.85,177.61,177.85,4200.0,177.79,177.85,177.61,177.85,4200.0
2018-08-22 11:25:00,177.81,177.97,177.72,177.79,4100.0,177.81,177.97,177.72,177.79,4100.0
2018-08-22 11:30:00,177.85,177.85,177.56,177.66,6057.0,177.85,177.85,177.56,177.66,6057.0
2018-08-22 11:35:00,177.68,177.76,177.54,177.76,2499.0,177.68,177.76,177.54,177.76,2499.0
2018-08-22 11:40:00,177.76,177.76,177.57,177.62,8300.0,177.76,177.76,177.57,177.62,8300.0
2018-08-22 11:45:00,177.7,177.78,177.69,177.75,2500.0,177.7,177.78,177.69,177.75,2500.0
2018-08-22 11:50:00,177.8,177.94,177.71,177.72,6653.0,177.8,177.94,177.71,177.72,6653.0
2018-08-22 11:55:00,177.7,177.86,177.7,177.86,2402.0,177.7,177.86,177.7,177.86,2402.0
2018-08-22 12:00:00,177.87,178.11,177.83,178.02,9718.0,177.87,178.11,177.83,178.02,9718.0
2018-08-22 12:05:00,178.07,178.23,178.04,178.2,3500.0,178.07,178.23,178.04,178.2,3500.0
2018-08-22 12:10:00,178.18,178.22,178.02,178.03,5553.0,178.18,178.22,178.02,178.03,5553.0
2018-08-22 12:15:00,178.07,178.15,178.01,178.13,3534.0,178.07,178.15,178.01,178.13,3534.0
2018-08-22 12:20:00,178.12,178.14,177.97,177.97,3200.0,178.12,178.14,177.97,177.97,3200.0
2018-08-22 12:25:00,178.0,178.02,177.81,177.81,1900.0,178.0,178.02,177.81,177.81,1900.0
2018-08-22 12:30:00,177.89,177.89,177.82,177.82,300.0,177.89,177.89,177.82,177.82,300.0
2018-08-22 12:35:00,177.82,177.82,177.64,177.74,4200.0,177.82,177.82,177.64,177.74,4200.0
2018-08-22 12:40:00,177.72,177.85,177.71,177.85,763.0,177.72,177.85,177.71,177.85,763.0
2018-08-22 12:45:00,177.88,177.88,177.78,177.84,3247.0,177.88,177.88,177.78,177.84,3247.0
2018-08-22 12:50:00,177.76,177.79,177.69,177.78,700.0,177.76,177.79,177.69,177.78,700.0
2018-08-22 12:55:00,177.7,177.76,177.6,177.61,1806.0,177.7,177.76,177.6,177.61,1806.0
2018-08-22 13:00:00,177.58,177.64,177.57,177.64,900.0,177.58,177.64,177.57,177.64,900.0
2018-08-22 13:05:00,177.64,177.65,177.59,177.59,1855.0,177.64,177.65,177.59,177.59,1855.0
2018-08-22 13:10:00,177.63,177.7,177.6,177.6,2100.0,177.63,177.7,177.6,177.6,2100.0
2018-08-22 13:15:00,177.61,177.68,177.57,177.68,3469.0,177.61,177.68,177.57,177.68,3469.0
2018-08-22 13:20:00,177.68,177.9,177.67,177.89,1700.0,177.68,177.9,177.67,177.89,1700.0
2018-08-22 13:25:00,177.9,178.0,177.89,177.92,4398.0,177.9,178.0,177.89,177.92,4398.0
2018-08-22 13:30:00,177.91,177.97,177.87,177.96,1500.0,177.91,177.97,177.87,177.96,1500.0
2018-08-22 13:35:00,177.96,178.0,177.88,177.91,1500.0,177.96,178.0,177.88,177.91,1500.0
2018-08-22 13:40:00,177.95,177.99,177.94,177.96,614.0,177.95,177.99,177.94,177.96,614.0
2018-08-22 13:45:00,177.91,177.91,177.69,177.76,3019.0,177.91,177.91,177.69,177.76,3019.0
2018-08-22 13:50:00,177.72,177.84,177.7,177.81,1850.0,177.72,177.84,177.7,177.81,1850.0
2018-08-22 13:55:00,177.75,177.85,177.74,177.85,4179.0,177.75,177.85,177.74,177.85,4179.0
2018-08-22 14:00:00,177.84,178.02,177.84,178.02,3850.0,177.84,178.02,177.84,178.02,3850.0
2018-08-22 14:05:00,178.06,178.08,177.85,177.87,4670.0,178.06,178.08,177.85,177.87,4670.0
2018-08-22 14:10:00,177.83,177.92,177.79,177.85,2100.0,177.83,177.92,177.79,177.85,2100.0
2018-08-22 14:15:00,177.87,177.92,177.75,177.76,3754.0,177.87,177.92,177.75,177.76,3754.0
2018-08-22 14:20:00,177.91,177.95,177.76,177.76,1200.0,177.91,177.95,177.76,177.76,1200.0
2018-08-22 14:25:00,177.71,177.71,177.58,177.69,1806.0,177.71,177.71,177.58,177.69,1806.0
2018-08-22 14:30:00,177.68,177.71,177.57,177.71,3300.0,177.68,177.71,177.57,177.71,3300.0
2018-08-22 14:35:00,177.67,177.67,177.59,177.65,2200.0,177.67,177.67,177.59,177.65,2200.0
2018-08-22 14:40:00,177.63,177.63,177.51,177.57,2700.0,177.63,177.63,177.51,177.57,2700.0
2018-08-22 14:45:00,177.58,177.61,177.44,177.6,2840.0,177.58,177.61,177.44,177.6,2840.0
2018-08-22 14:50:00,177.56,177.68,177.56,177.66,1400.0,177.56,177.68,177.56,177.66,1400.0
2018-08-22 14:55:00,177.66,177.8,177.58,177.8,4700.0,177.66,177.8,177.58,177.8,4700.0
2018-08-22 15:00:00,177.84,177.96,177.84,177.96,1400.0,177.84,177.96,177.84,177.96,1400.0
2018-08-22 15:05:00,177.95,177.96,177.67,177.83,4504.0,177.95,177.96,177.67,177.83,4504.0
2018-08-22 15:10:00,177.8,177.87,177.7,177.76,4200.0,177.8,177.87,177.7,177.76,4200.0
2018-08-22 15:15:00,177.83,177.83,177.7,177.76,3832.0,177.83,177.83,177.7,177.76,3832.0
2018-08-22 15:20:00,177.68,177.75,177.6,177.68,4400.0,177.68,177.75,177.6,177.68,4400.0
2018-08-22 15:25:00,177.64,177.77,177.64,177.77,4850.0,177.64,177.77,177.64,177.77,4850.0
2018-08-22 15:30:00,177.8,177.98,177.77,177.93,4318.0,177.8,177.98,177.77,177.93,4318.0
2018-08-22 15:35:00,177.98,178.02,177.97,178.02,1621.0,177.98,178.02,177.97,178.02,1621.0
2018-08-22 15:40:00,178.0,178.0,177.92,177.92,6268.0,178.0,178.0,177.92,177.92,6268.0
2018-08-22 15:45:00,177.89,178.09,177.79,178.03,5584.0,177.89,178.09,177.79,178.03,5584.0
2018-08-22 15:50:00,178.03,178.03,177.74,177.81,11833.0,178.03,178.03,177.74,177.81,11833.0
2018-08-22 15:55:00,177.82,177.9,177.7,177.73,26882.0,177.82,177.9,177.7,177.73,26882.0
2018-08-23 09:30:00,177.72,177.72,176.56,176.83,14433.0,177.72,177.72,176.56,176.83,14433.0
2018-08-23 09:35:00,176.75,176.85,175.86,175.96,7852.0,176.75,176.85,175.86,175.96,7852.0
2018-08-23 09:40:00,175.96,176.68,175.94,176.45,3268.0,175.96,176.68,175.94,176.45,3268.0
2018-08-23 09:45:00,176.43,176.46,176.0,176.1,4200.0,176.43,176.46,176.0,176.1,4200.0
2018-08-23 09:50:00,176.06,176.58,176.02,176.53,3706.0,176.06,176.58,176.02,176.53,3706.0
2018-08-23 09:55:00,176.59,176.68,176.11,176.12,14227.0,176.59,176.68,176.11,176.12,14227.0
2018-08-23 10:00:00,176.15,176.26,175.92,175.96,5300.0,176.15,176.26,175.92,175.96,5300.0
2018-08-23 10:05:00,175.95,175.95,175.53,175.53,4500.0,175.95,175.95,175.53,175.53,4500.0
2018-08-23 10:10:00,175.54,175.79,175.52,175.69,6900.0,175.54,175.79,175.52,175.69,6900.0
2018-08-23 10:15:00,175.72,175.99,175.72,175.99,3535.0,175.72,175.99,175.72,175.99,3535.0
2018-08-23 10:20:00,176.0,176.21,176.0,176.09,3406.0,176.0,176.21,176.0,176.09,3406.0
2018-08-23 10:25:00,176.21,176.31,176.2,176.25,2670.0,176.21,176.31,176.2,176.25,2670.0
2018-08-23 10:30:00,176.21,176.21,176.08,176.18,4300.0,176.21,176.21,176.08,176.18,4300.0
2018-08-23 10:35:00,176.22,176.22,176.02,176.1,3114.0,176.22,176.22,176.02,176.1,3114.0
2018-08-23 10:40:00,176.01,176.14,176.0,176.0,2980.0,176.01,176.14,176.0,176.0,2980.0
2018-08-23 10:45:00,176.03,176.06,175.82,176.06,3285.0,176.03,176.06,175.82,176.06,3285.0
2018-08-23 10:50:00,176.09,176.22,176.01,176.21,4600.0,176.09,176.22,176.01,176.21,4600.0
2018-08-23 10:55:00,176.21,176.27,176.08,176.15,7200.0,176.21,176.27,176.08,176.15,7200.0
2018-08-23 11:00:00,176.12,176.27,176.11,176.2,4266.0,176.12,176.27,176.11,176.2,4266.0
2018-08-23 11:05:00,176.19,176.22,175.86,175.92,6100.0,176.19,176.22,175.86,175.92,6100.0
2018-08-23 11:10:00,175.91,175.98,175.83,175.88,6000.0,175.91,175.98,175.83,175.88,6000.0
2018-08-23 11:15:00,175.85,175.85,175.03,175.06,8850.0,175.85,175.85,175.03,175.06,8850.0
2018-08-23 11:20:00,175.0,175.05,174.6,174.73,26555.0,175.0,175.05,174.6,174.73,26555.0
2018-08-23 11:25:00,174.73,175.48,174.67,175.34,12050.0,174.73,175.48,174.67,175.34,12050.0
2018-08-23 11:30:00,175.3,175.54,175.23,175.53,3600.0,175.3,175.54,175.23,175.53,3600.0
2018-08-23 11:35:00,175.53,175.62,175.32,175.47,5528.0,175.53,175.62,175.32,175.47,5528.0
2018-08-23 11:40:00,175.41,175.76,175.27,175.32,14348.0,175.41,175.76,175.27,175.32,14348.0
2018-08-23 11:45:00,175.36,175.38,175.01,175.3,7385.0,175.36,175.38,175.01,175.3,7385.0
2018-08-23 11:50:00,175.3,175.51,175.3,175.46,3236.0,175.3,175.51,175.3,175.46,3236.0
2018-08-23 11:55:00,175.53,175.65,175.49,175.49,1200.0,175.53,175.65,175.49,175.49,1200.0
2018-08-23 12:00:00,175.57,175.76,175.57,175.71,3484.0,175.57,175.76,175.57,175.71,3484.0
2018-08-23 12:05:00,175.59,175.72,175.59,175.69,2743.0,175.59,175.72,175.59,175.69,2743.0
2018-08-23 12:10:00,175.77,175.93,175.73,175.85,6250.0,175.77,175.93,175.73,175.85,6250.0
2018-08-23 12:15:00,175.88,176.13,175.83,176.13,2200.0,175.88,176.13,175.83,176.13,2200.0
2018-08-23 12:20:00,176.13,176.18,176.13,176.16,1000.0,176.13,176.18,176.13,176.16,1000.0
2018-08-23 12:25:00,176.18,176.23,176.13,176.18,1312.0,176.18,176.23,176.13,176.18,1312.0
2018-08-23 12:30:00,176.11,176.13,175.95,175.95,5715.0,176.11,176.13,175.95,175.95,5715.0
2018-08-23 12:35:00,175.95,175.95,175.9,175.9,250.0,175.95,175.95,175.9,175.9,250.0
2018-08-23 12:40:00,175.97,175.97,175.97,175.97,200.0,175.97,175.97,175.97,175.97,200.0
2018-08-23 12:45:00,175.84,175.84,175.74,175.78,700.0,175.84,175.84,175.74,175.78,700.0
2018-08-23 12:50:00,175.73,175.78,175.65,175.68,4587.0,175.73,175.78,175.65,175.68,4587.0
2018-08-23 12:55:00,175.69,175.74,175.65,175.69,700.0,175.69,175.74,175.65,175.69,700.0
2018-08-23 13:00:00,175.71,175.78,175.68,175.73,1971.0,175.71,175.78,175.68,175.73,1971.0
2018-08-23 13:05:00,175.68,175.77,175.67,175.7,1000.0,175.68,175.77,175.67,175.7,1000.0
2018-08-23 13:10:00,175.71,175.74,175.59,175.72,2900.0,175.71,175.74,175.59,175.72,2900.0
2018-08-23 13:15:00,175.79,175.93,175.79,175.93,1000.0,175.79,175.93,175.79,175.93,1000.0
2018-08-23 13:20:00,175.99,176.08,175.96,175.96,1200.0,175.99,176.08,175.96,175.96,1200.0
2018-08-23 13:25:00,176.04,176.04,176.03,176.04,400.0,176.04,176.04,176.03,176.04,400.0
2018-08-23 13:30:00,176.04,176.06,176.02,176.02,500.0,176.04,176.06,176.02,176.02,500.0
2018-08-23 13:35:00,175.97,175.99,175.88,175.93,1900.0,175.97,175.99,175.88,175.93,1900.0
2018-08-23 13:40:00,175.96,176.05,175.96,176.05,1500.0,175.96,176.05,175.96,176.05,1500.0
2018-08-23 13:45:00,176.0,176.0,175.88,175.94,800.0,176.0,176.0,175.88,175.94,800.0
2018-08-23 13:50:00,175.92,176.02,175.84,175.87,1600.0,175.92,176.02,175.84,175.87,1600.0
2018-08-23 13:55:00,175.87,175.95,175.86,175.95,1550.0,175.87,175.95,175.86,175.95,1550.0
2018-08-23 14:00:00,175.94,176.0,175.94,176.0,500.0,175.94,176.0,175.94,176.0,500.0
2018-08-23 14:05:00,176.12,176.25,176.12,176.23,4002.0,176.12,176.25,176.12,176.23,4002.0
2018-08-23 14:10:00,176.26,176.45,176.23,176.4,3132.0,176.26,176.45,176.23,176.4,3132.0
2018-08-23 14:15:00,176.32,176.38,176.21,176.27,9091.0,176.32,176.38,176.21,176.27,9091.0
2018-08-23 14:20:00,176.21,176.38,176.21,176.35,2400.0,176.21,176.38,176.21,176.35,2400.0
2018-08-23 14:25:00,176.34,176.41,176.32,176.32,1500.0,176.34,176.41,176.32,176.32,1500.0
2018-08-23 14:30:00,176.32,176.42,176.29,176.34,6529.0,176.32,176.42,176.29,176.34,6529.0
2018-08-23 14:35:00,176.34,176.36,176.29,176.32,2143.0,176.34,176.36,176.29,176.32,2143.0
2018-08-23 14:40:00,176.35,176.37,176.25,176.34,6950.0,176.35,176.37,176.25,176.34,6950.0
2018-08-23 14:45:00,176.37,176.38,176.33,176.34,1250.0,176.37,176.38,176.33,176.34,1250.0
2018-08-23 14:50:00,176.29,176.33,176.21,176.3,4577.0,176.29,176.33,176.21,176.3,4577.0
2018-08-23 14:55:00,176.35,176.35,176.2,176.3,5024.0,176.35,176.35,176.2,176.3,5024.0
2018-08-23 15:00:00,176.27,176.4,176.25,176.28,13900.0,176.27,176.4,176.25,176.28,13900.0
2018-08-23 15:05:00,176.3,176.3,176.23,176.28,2275.0,176.3,176.3,176.23,176.28,2275.0
2018-08-23 15:10:00,176.3,176.38,176.29,176.33,4270.0,176.3,176.38,176.29,176.33,4270.0
2018-08-23 15:15:00,176.33,176.33,176.18,176.25,4591.0,176.33,176.33,176.18,176.25,4591.0
2018-08-23 15:20:00,176.26,176.29,176.22,176.29,2250.0,176.26,176.29,176.22,176.29,2250.0
2018-08-23 15:25:00,176.3,176.32,176.24,176.32,1842.0,176.3,176.32,176.24,176.32,1842.0
2018-08-23 15:30:00,176.26,176.36,176.25,176.31,13100.0,176.26,176.36,176.25,176.31,13100.0
2018-08-23 15:35:00,176.28,176.34,176.12,176.14,6150.0,176.28,176.34,176.12,176.14,6150.0
2018-08-23 15:40:00,176.14,176.24,176.12,176.18,5500.0,176.14,176.24,176.12,176.18,5500.0
2018-08-23 15:45:00,176.1,176.19,175.99,176.14,28672.0,176.1,176.19,175.99,176.14,28672.0
2018-08-23 15:50:00,176.14,176.27,175.93,176.19,14746.0,176.14,176.27,175.93,176.19,14746.0
2018-08-23 15:55:00,176.23,176.24,175.93,176.02,62060.0,176.23,176.24,175.93,176.02,62060.0
2018-08-24 09:30:00,176.45,176.75,176.16,176.16,11568.0,176.45,176.75,176.16,176.16,11568.0
2018-08-24 09:35:00,176.22,176.44,175.99,175.99,8344.0,176.22,176.44,175.99,175.99,8344.0
2018-08-24 09:40:00,175.88,176.12,175.6,176.12,4400.0,175.88,176.12,175.6,176.12,4400.0
2018-08-24 09:45:00,176.44,176.65,176.28,176.3,5205.0,176.44,176.65,176.28,176.3,5205.0
2018-08-24 09:50:00,176.39,176.54,176.32,176.49,4638.0,176.39,176.54,176.32,176.49,4638.0
2018-08-24 09:55:00,176.37,176.45,176.09,176.09,4948.0,176.37,176.45,176.09,176.09,4948.0
2018-08-24 10:00:00,176.13,176.56,176.06,176.14,5836.0,176.13,176.56,176.06,176.14,5836.0
2018-08-24 10:05:00,176.14,176.16,175.81,175.86,5423.0,176.14,176.16,175.81,175.86,5423.0
2018-08-24 10:10:00,175.79,175.79,175.4,175.55,2800.0,175.79,175.79,175.4,175.55,2800.0
2018-08-24 10:15:00,175.63,176.02,175.34,175.34,10191.0,175.63,176.02,175.34,175.34,10191.0
2018-08-24 10:20:00,175.2,175.44,175.1,175.44,6409.0,175.2,175.44,175.1,175.44,6409.0
2018-08-24 10:25:00,175.65,176.36,175.65,176.01,8050.0,175.65,176.36,175.65,176.01,8050.0
2018-08-24 10:30:00,176.26,176.33,176.11,176.24,7124.0,176.26,176.33,176.11,176.24,7124.0
2018-08-24 10:35:00,176.24,176.44,176.08,176.21,6845.0,176.24,176.44,176.08,176.21,6845.0
2018-08-24 10:40:00,176.33,176.43,176.11,176.3,2736.0,176.33,176.43,176.11,176.3,2736.0
2018-08-24 10:45:00,176.33,176.51,176.29,176.42,5019.0,176.33,176.51,176.29,176.42,5019.0
2018-08-24 10:50:00,176.31,176.43,176.25,176.29,1546.0,176.31,176.43,176.25,176.29,1546.0
2018-08-24 10:55:00,176.24,176.3,176.13,176.14,2600.0,176.24,176.3,176.13,176.14,2600.0
2018-08-24 11:00:00,176.21,176.21,175.88,176.02,4250.0,176.21,176.21,175.88,176.02,4250.0
2018-08-24 11:05:00,176.02,176.18,176.02,176.12,4504.0,176.02,176.18,176.02,176.12,4504.0
2018-08-24 11:10:00,176.15,176.24,176.14,176.23,4700.0,176.15,176.24,176.14,176.23,4700.0
2018-08-24 11:15:00,176.25,176.35,176.09,176.15,4300.0,176.25,176.35,176.09,176.15,4300.0
2018-08-24 11:20:00,176.0,176.06,175.9,175.96,1700.0,176.0,176.06,175.9,175.96,1700.0
2018-08-24 11:25:00,175.93,176.1,175.93,176.03,5400.0,175.93,176.1,175.93,176.03,5400.0
2018-08-24 11:30:00,176.05,176.32,175.9,176.32,4595.0,176.05,176.32,175.9,176.32,4595.0
2018-08-24 11:35:00,176.39,176.51,176.19,176.19,3048.0,176.39,176.51,176.19,176.19,3048.0
2018-08-24 11:40:00,176.14,176.27,176.13,176.26,1841.0,176.14,176.27,176.13,176.26,1841.0
2018-08-24 11:45:00,176.2,176.27,176.14,176.26,4201.0,176.2,176.27,176.14,176.26,4201.0
2018-08-24 11:50:00,176.27,176.29,176.0,176.09,5500.0,176.27,176.29,176.0,176.09,5500.0
2018-08-24 11:55:00,176.08,176.28,176.08,176.25,3017.0,176.08,176.28,176.08,176.25,3017.0
2018-08-24 12:00:00,176.29,176.3,176.22,176.3,2100.0,176.29,176.3,176.22,176.3,2100.0
2018-08-24 12:05:00,176.24,176.24,176.02,176.05,5938.0,176.24,176.24,176.02,176.05,5938.0
2018-08-24 12:10:00,176.0,176.0,175.71,175.75,5100.0,176.0,176.0,175.71,175.75,5100.0
2018-08-24 12:15:00,175.79,175.83,175.66,175.8,3600.0,175.79,175.83,175.66,175.8,3600.0
2018-08-24 12:20:00,175.78,175.89,175.75,175.85,1850.0,175.78,175.89,175.75,175.85,1850.0
2018-08-24 12:25:00,175.87,176.0,175.76,175.98,3800.0,175.87,176.0,175.76,175.98,3800.0
2018-08-24 12:30:00,175.98,176.05,175.91,175.96,2497.0,175.98,176.05,175.91,175.96,2497.0
2018-08-24 12:35:00,176.0,176.05,175.97,176.03,13125.0,176.0,176.05,175.97,176.03,13125.0
2018-08-24 12:40:00,176.05,176.12,176.03,176.03,1000.0,176.05,176.12,176.03,176.03,1000.0
2018-08-24 12:45:00,176.06,176.2,176.06,176.16,1900.0,176.06,176.2,176.06,176.16,1900.0
2018-08-24 12:50:00,176.1,176.18,176.07,176.18,1002.0,176.1,176.18,176.07,176.18,1002.0
2018-08-24 12:55:00,176.2,176.21,176.09,176.09,1800.0,176.2,176.21,176.09,176.09,1800.0
2018-08-24 13:00:00,176.09,176.23,176.09,176.23,2745.0,176.09,176.23,176.09,176.23,2745.0
2018-08-24 13:05:00,176.29,176.32,176.12,176.2,3600.0,176.29,176.32,176.12,176.2,3600.0
2018-08-24 13:10:00,176.19,176.24,176.02,176.05,4680.0,176.19,176.24,176.02,176.05,4680.0
2018-08-24 13:15:00,176.07,176.19,176.07,176.18,2200.0,176.07,176.19,176.07,176.18,2200.0
2018-08-24 13:20:00,176.17,176.21,176.08,176.21,1658.0,176.17,176.21,176.08,176.21,1658.0
2018-08-24 13:25:00,176.24,176.29,176.19,176.19,3958.0,176.24,176.29,176.19,176.19,3958.0
2018-08-24 13:30:00,176.25,176.26,176.1,176.16,2868.0,176.25,176.26,176.1,176.16,2868.0
2018-08-24 13:35:00,176.2,176.2,176.01,176.01,1000.0,176.2,176.2,176.01,176.01,1000.0
2018-08-24 13:40:00,176.0,176.01,175.87,175.97,2729.0,176.0,176.01,175.87,175.97,2729.0
2018-08-24 13:45:00,176.02,176.5,176.01,176.47,21511.0,176.02,176.5,176.01,176.47,21511.0
2018-08-24 13:50:00,176.47,176.47,176.38,176.43,1700.0,176.47,176.47,176.38,176.43,1700.0
2018-08-24 13:55:00,176.44,176.63,176.44,176.53,2034.0,176.44,176.63,176.44,176.53,2034.0
2018-08-24 14:00:00,176.47,176.61,176.47,176.55,3585.0,176.47,176.61,176.47,176.55,3585.0
2018-08-24 14:05:00,176.59,176.76,176.5,176.76,2462.0,176.59,176.76,176.5,176.76,2462.0
2018-08-24 14:10:00,176.68,176.71,176.58,176.7,2486.0,176.68,176.71,176.58,176.7,2486.0
2018-08-24 14:15:00,176.68,176.71,176.55,176.6,4500.0,176.68,176.71,176.55,176.6,4500.0
2018-08-24 14:20:00,176.58,176.67,176.57,176.67,1700.0,176.58,176.67,176.57,176.67,1700.0
2018-08-24 14:25:00,176.68,176.9,176.61,176.89,1281.0,176.68,176.9,176.61,176.89,1281.0
2018-08-24 14:30:00,176.87,176.96,176.8,176.8,6258.0,176.87,176.96,176.8,176.8,6258.0
2018-08-24 14:35:00,176.77,176.92,176.76,176.77,2800.0,176.77,176.92,176.76,176.77,2800.0
2018-08-24 14:40:00,176.78,176.88,176.78,176.88,1625.0,176.78,176.88,176.78,176.88,1625.0
2018-08-24 14:45:00,176.84,176.84,176.71,176.71,1600.0,176.84,176.84,176.71,176.71,1600.0
2018-08-24 14:50:00,176.65,176.65,176.51,176.51,2000.0,176.65,176.65,176.51,176.51,2000.0
2018-08-24 14:55:00,176.56,177.04,176.56,176.79,9728.0,176.56,177.04,176.56,176.79,9728.0
2018-08-24 15:00:00,176.82,176.94,176.78,176.84,1824.0,176.82,176.94,176.78,176.84,1824.0
2018-08-24 15:05:00,176.85,176.9,176.78,176.78,1935.0,176.85,176.9,176.78,176.78,1935.0
2018-08-24 15:10:00,176.77,176.89,176.77,176.89,1901.0,176.77,176.89,176.77,176.89,1901.0
2018-08-24 15:15:00,176.86,176.95,176.86,176.94,3361.0,176.86,176.95,176.86,176.94,3361.0
2018-08-24 15:20:00,176.92,177.03,176.88,177.0,5566.0,176.92,177.03,176.88,177.0,5566.0
2018-08-24 15:25:00,177.0,177.01,176.79,176.84,3650.0,177.0,177.01,176.79,176.84,3650.0
2018-08-24 15:30:00,176.83,177.0,176.76,176.93,8150.0,176.83,177.0,176.76,176.93,8150.0
2018-08-24 15:35:00,176.98,177.16,176.98,177.04,5300.0,176.98,177.16,176.98,177.04,5300.0
2018-08-24 15:40:00,177.05,177.19,177.02,177.13,8196.0,177.05,177.19,177.02,177.13,8196.0
2018-08-24 15:45:00,177.13,177.28,177.12,177.18,8639.0,177.13,177.28,177.12,177.18,8639.0
2018-08-24 15:50:00,177.19,177.19,176.9,177.02,19447.0,177.19,177.19,176.9,177.02,19447.0
2018-08-24 15:55:00,177.03,177.07,176.72,176.84,47593.0,177.03,177.07,176.72,176.84,47593.0
2018-08-27 09:30:00,177.98,178.11,177.66,177.7,11741.0,177.98,178.11,177.66,177.7,11741.0
2018-08-27 09:35:00,177.9,178.17,177.6,178.17,6200.0,177.9,178.17,177.6,178.17,6200.0
2018-08-27 09:40:00,178.17,179.2,178.15,178.8,26735.0,178.17,179.2,178.15,178.8,26735.0
2018-08-27 09:45:00,178.81,179.01,178.75,178.78,10080.0,178.81,179.01,178.75,178.78,10080.0
2018-08-27 09:50:00,178.81,179.0,178.42,178.68,12152.0,178.81,179.0,178.42,178.68,12152.0
2018-08-27 09:55:00,178.58,179.18,178.47,179.18,14407.0,178.58,179.18,178.47,179.18,14407.0
2018-08-27 10:00:00,179.23,179.37,178.78,178.91,7682.0,179.23,179.37,178.78,178.91,7682.0
2018-08-27 10:05:00,178.97,179.04,178.84,178.95,11317.0,178.97,179.04,178.84,178.95,11317.0
2018-08-27 10:10:00,178.88,178.89,178.59,178.84,7151.0,178.88,178.89,178.59,178.84,7151.0
2018-08-27 10:15:00,178.91,179.36,178.91,179.36,8360.0,178.91,179.36,178.91,179.36,8360.0
2018-08-27 10:20:00,179.35,179.35,179.03,179.07,10868.0,179.35,179.35,179.03,179.07,10868.0
2018-08-27 10:25:00,179.17,179.29,179.0,179.05,6200.0,179.17,179.29,179.0,179.05,6200.0
2018-08-27 10:30:00,179.0,179.21,178.88,179.0,13415.0,179.0,179.21,178.88,179.0,13415.0
2018-08-27 10:35:00,179.12,179.12,178.84,178.91,11020.0,179.12,179.12,178.84,178.91,11020.0
2018-08-27 10:40:00,178.94,179.07,178.94,179.02,3014.0,178.94,179.07,178.94,179.02,3014.0
2018-08-27 10:45:00,179.0,179.17,178.67,178.89,5100.0,179.0,179.17,178.67,178.89,5100.0
2018-08-27 10:50:00,178.87,179.12,178.82,179.05,9175.0,178.87,179.12,178.82,179.05,9175.0
2018-08-27 10:55:00,179.03,179.15,178.59,178.8,8025.0,179.03,179.15,178.59,178.8,8025.0
2018-08-27 11:00:00,178.87,179.0,178.76,178.82,3693.0,178.87,179.0,178.76,178.82,3693.0
2018-08-27 11:05:00,178.81,178.86,178.69,178.73,4740.0,178.81,178.86,178.69,178.73,4740.0
2018-08-27 11:10:00,178.76,178.91,178.73,178.91,4254.0,178.76,178.91,178.73,178.91,4254.0
2018-08-27 11:15:00,178.86,179.05,178.86,179.0,4550.0,178.86,179.05,178.86,179.0,4550.0
2018-08-27 11:20:00,178.94,179.07,178.92,178.99,3721.0,178.94,179.07,178.92,178.99,3721.0
2018-08-27 11:25:00,179.04,179.48,178.95,179.48,12569.0,179.04,179.48,178.95,179.48,12569.0
2018-08-27 11:30:00,179.43,179.64,179.39,179.51,15346.0,179.43,179.64,179.39,179.51,15346.0
2018-08-27 11:35:00,179.54,179.56,179.26,179.29,7502.0,179.54,179.56,179.26,179.29,7502.0
2018-08-27 11:40:00,179.26,179.34,179.17,179.23,5768.0,179.26,179.34,179.17,179.23,5768.0
2018-08-27 11:45:00,179.22,179.33,179.15,179.22,6362.0,179.22,179.33,179.15,179.22,6362.0
2018-08-27 11:50:00,179.24,179.3,179.01,179.22,12548.0,179.24,179.3,179.01,179.22,12548.0
2018-08-27 11:55:00,179.25,179.34,179.19,179.23,5249.0,179.25,179.34,179.19,179.23,5249.0
2018-08-27 12:00:00,179.24,179.24,179.05,179.05,3603.0,179.24,179.24,179.05,179.05,3603.0
2018-08-27 12:05:00,179.05,179.07,178.81,179.06,1500.0,179.05,179.07,178.81,179.06,1500.0
2018-08-27 12:10:00,179.06,179.11,179.04,179.11,1167.0,179.06,179.11,179.04,179.11,1167.0
2018-08-27 12:15:00,179.1,179.16,179.05,179.05,3107.0,179.1,179.16,179.05,179.05,3107.0
2018-08-27 12:20:00,179.06,179.11,179.0,179.02,1751.0,179.06,179.11,179.0,179.02,1751.0
2018-08-27 12:25:00,179.03,179.09,178.94,179.05,4086.0,179.03,179.09,178.94,179.05,4086.0
2018-08-27 12:30:00,179.0,179.08,178.88,179.0,6612.0,179.0,179.08,178.88,179.0,6612.0
2018-08-27 12:35:00,178.97,179.05,178.97,179.0,2251.0,178.97,179.05,178.97,179.0,2251.0
2018-08-27 12:40:00,179.03,179.15,179.01,179.15,1276.0,179.03,179.15,179.01,179.15,1276.0
2018-08-27 12:45:00,179.18,179.18,179.1,179.13,3000.0,179.18,179.18,179.1,179.13,3000.0
2018-08-27 12:50:00,179.19,179.19,179.08,179.14,2962.0,179.19,179.19,179.08,179.14,2962.0
2018-08-27 12:55:00,179.18,179.25,179.08,179.24,6839.0,179.18,179.25,179.08,179.24,6839.0
2018-08-27 13:00:00,179.19,179.19,178.91,179.04,11315.0,179.19,179.19,178.91,179.04,11315.0
2018-08-27 13:05:00,179.03,179.03,178.78,178.8,2800.0,179.03,179.03,178.78,178.8,2800.0
2018-08-27 13:10:00,178.75,178.84,178.74,178.77,2300.0,178.75,178.84,178.74,178.77,2300.0
2018-08-27 13:15:00,178.81,178.89,178.74,178.84,3959.0,178.81,178.89,178.74,178.84,3959.0
2018-08-27 13:20:00,178.85,178.88,178.8,178.88,1750.0,178.85,178.88,178.8,178.88,1750.0
2018-08-27 13:25:00,178.83,178.83,178.83,178.83,700.0,178.83,178.83,178.83,178.83,700.0
2018-08-27 13:30:00,178.69,178.78,178.42,178.52,4739.0,178.69,178.78,178.42,178.52,4739.0
2018-08-27 13:35:00,178.52,178.82,178.51,178.78,3201.0,178.52,178.82,178.51,178.78,3201.0
2018-08-27 13:40:00,178.74,178.81,178.72,178.75,2122.0,178.74,178.81,178.72,178.75,2122.0
2018-08-27 13:45:00,178.66,178.77,178.66,178.74,801.0,178.66,178.77,178.66,178.74,801.0
2018-08-27 13:50:00,178.85,178.96,178.76,178.96,1400.0,178.85,178.96,178.76,178.96,1400.0
2018-08-27 13:55:00,178.96,179.02,178.94,178.95,2231.0,178.96,179.02,178.94,178.95,2231.0
2018-08-27 14:00:00,178.97,179.01,178.9,178.93,1801.0,178.97,179.01,178.9,178.93,1801.0
2018-08-27 14:05:00,178.91,178.91,178.68,178.74,5711.0,178.91,178.91,178.68,178.74,5711.0
2018-08-27 14:10:00,178.7,178.71,178.45,178.47,9498.0,178.7,178.71,178.45,178.47,9498.0
2018-08-27 14:15:00,178.43,178.45,178.2,178.22,1602.0,178.43,178.45,178.2,178.22,1602.0
2018-08-27 14:20:00,178.25,178.56,178.16,178.56,4343.0,178.25,178.56,178.16,178.56,4343.0
2018-08-27 14:25:00,178.55,178.77,178.55,178.75,1900.0,178.55,178.77,178.55,178.75,1900.0
2018-08-27 14:30:00,178.69,178.98,178.61,178.91,2414.0,178.69,178.98,178.61,178.91,2414.0
2018-08-27 14:35:00,178.86,178.95,178.81,178.88,4613.0,178.86,178.95,178.81,178.88,4613.0
2018-08-27 14:40:00,178.87,178.89,178.78,178.78,3156.0,178.87,178.89,178.78,178.78,3156.0
2018-08-27 14:45:00,178.76,179.03,178.76,179.03,4000.0,178.76,179.03,178.76,179.03,4000.0
2018-08-27 14:50:00,179.02,179.08,178.97,179.03,2600.0,179.02,179.08,178.97,179.03,2600.0
2018-08-27 14:55:00,179.04,179.1,179.0,179.02,2100.0,179.04,179.1,179.0,179.02,2100.0
2018-08-27 15:00:00,179.1,179.25,179.08,179.12,2972.0,179.1,179.25,179.08,179.12,2972.0
2018-08-27 15:05:00,179.07,179.14,178.99,178.99,4254.0,179.07,179.14,178.99,178.99,4254.0
2018-08-27 15:10:00,179.02,179.02,178.92,178.96,3390.0,179.02,179.02,178.92,178.96,3390.0
2018-08-27 15:15:00,178.97,179.02,178.95,178.95,2243.0,178.97,179.02,178.95,178.95,2243.0
2018-08-27 15:20:00,178.99,179.17,178.99,179.08,5039.0,178.99,179.17,178.99,179.08,5039.0
2018-08-27 15:25:00,179.1,179.12,179.0,179.05,6160.0,179.1,179.12,179.0,179.05,6160.0
2018-08-27 15:30:00,179.03,179.13,178.98,178.98,9382.0,179.03,179.13,178.98,178.98,9382.0
2018-08-27 15:35:00,179.01,179.08,178.98,179.03,5500.0,179.01,179.08,178.98,179.03,5500.0
2018-08-27 15:40:00,179.01,179.06,178.89,178.96,8000.0,179.01,179.06,178.89,178.96,8000.0
2018-08-27 15:45:00,178.94,179.1,178.92,179.1,13490.0,178.94,179.1,178.92,179.1,13490.0
2018-08-27 15:50:00,179.06,179.3,179.03,179.17,14239.0,179.06,179.3,179.03,179.17,14239.0
2018-08-27 15:55:00,179.18,179.43,179.17,179.31,37511.0,179.18,179.43,179.17,179.31,37511.0
2018-08-28 09:30:00,180.36,180.9,179.25,179.95,38315.0,180.36,180.9,179.25,179.95,38315.0
2018-08-28 09:35:00,179.9,179.92,179.4,179.55,4780.0,179.9,179.92,179.4,179.55,4780.0
2018-08-28 09:40:00,179.63,179.98,179.25,179.6,12827.0,179.63,179.98,179.25,179.6,12827.0
2018-08-28 09:45:00,179.61,179.96,179.48,179.68,7250.0,179.61,179.96,179.48,179.68,7250.0
2018-08-28 09:50:00,179.8,179.89,179.27,179.4,9741.0,179.8,179.89,179.27,179.4,9741.0
2018-08-28 09:55:00,179.39,179.5,178.87,179.25,11556.0,179.39,179.5,178.87,179.25,11556.0
2018-08-28 10:00:00,179.28,179.34,178.86,179.34,5394.0,179.28,179.34,178.86,179.34,5394.0
2018-08-28 10:05:00,179.35,179.75,179.0,179.11,8900.0,179.35,179.75,179.0,179.11,8900.0
2018-08-28 10:10:00,179.11,179.42,178.83,179.35,7415.0,179.11,179.42,178.83,179.35,7415.0
2018-08-28 10:15:00,179.34,179.34,178.94,178.96,6336.0,179.34,179.34,178.94,178.96,6336.0
2018-08-28 10:20:00,178.93,179.3,178.93,179.14,4704.0,178.93,179.3,178.93,179.14,4704.0
2018-08-28 10:25:00,179.28,179.83,179.28,179.83,7584.0,179.28,179.83,179.28,179.83,7584.0
2018-08-28 10:30:00,179.71,179.71,179.42,179.61,2500.0,179.71,179.71,179.42,179.61,2500.0
2018-08-28 10:35:00,179.64,180.3,179.64,180.28,9941.0,179.64,180.3,179.64,180.28,9941.0
2018-08-28 10:40:00,180.33,180.72,180.21,180.65,16938.0,180.33,180.72,180.21,180.65,16938.0
2018-08-28 10:45:00,180.65,180.74,180.09,180.19,10522.0,180.65,180.74,180.09,180.19,10522.0
2018-08-28 10:50:00,180.18,180.71,180.1,180.71,8086.0,180.18,180.71,180.1,180.71,8086.0
2018-08-28 10:55:00,180.77,180.77,180.52,180.59,3563.0,180.77,180.77,180.52,180.59,3563.0
2018-08-28 11:00:00,180.59,180.82,180.58,180.81,4174.0,180.59,180.82,180.58,180.81,4174.0
2018-08-28 11:05:00,180.83,181.44,180.73,181.43,17777.0,180.83,181.44,180.73,181.43,17777.0
2018-08-28 11:10:00,181.43,182.22,181.33,181.59,22398.0,181.43,182.22,181.33,181.59,22398.0
2018-08-28 11:15:00,181.69,181.69,180.92,180.98,16743.0,181.69,181.69,180.92,180.98,16743.0
2018-08-28 11:20:00,181.03,181.18,180.9,181.18,4100.0,181.03,181.18,180.9,181.18,4100.0
2018-08-28 11:25:00,181.28,181.51,181.12,181.51,9620.0,181.28,181.51,181.12,181.51,9620.0
2018-08-28 11:30:00,181.47,181.53,181.07,181.39,6032.0,181.47,181.53,181.07,181.39,6032.0
2018-08-28 11:35:00,181.43,181.45,181.27,181.34,2590.0,181.43,181.45,181.27,181.34,2590.0
2018-08-28 11:40:00,181.37,181.37,181.11,181.14,2800.0,181.37,181.37,181.11,181.14,2800.0
2018-08-28 11:45:00,181.15,181.41,181.15,181.23,2412.0,181.15,181.41,181.15,181.23,2412.0
2018-08-28 11:50:00,181.23,181.3,181.15,181.3,2476.0,181.23,181.3,181.15,181.3,2476.0
2018-08-28 11:55:00,181.45,181.45,181.04,181.06,4138.0,181.45,181.45,181.04,181.06,4138.0
2018-08-28 12:00:00,181.0,181.37,180.99,181.23,5095.0,181.0,181.37,180.99,181.23,5095.0
2018-08-28 12:05:00,181.28,181.36,181.2,181.23,2279.0,181.28,181.36,181.2,181.23,2279.0
2018-08-28 12:10:00,181.23,181.38,181.12,181.38,1200.0,181.23,181.38,181.12,181.38,1200.0
2018-08-28 12:15:00,181.4,181.41,181.19,181.28,4945.0,181.4,181.41,181.19,181.28,4945.0
2018-08-28 12:20:00,181.27,181.37,181.01,181.13,5453.0,181.27,181.37,181.01,181.13,5453.0
2018-08-28 12:25:00,181.24,181.26,180.96,181.0,6700.0,181.24,181.26,180.96,181.0,6700.0
2018-08-28 12:30:00,181.06,181.14,181.01,181.01,3100.0,181.06,181.14,181.01,181.01,3100.0
2018-08-28 12:35:00,180.99,181.21,180.98,181.21,2700.0,180.99,181.21,180.98,181.21,2700.0
2018-08-28 12:40:00,181.14,181.14,180.99,181.05,4696.0,181.14,181.14,180.99,181.05,4696.0
2018-08-28 12:45:00,181.1,181.23,181.06,181.17,2800.0,181.1,181.23,181.06,181.17,2800.0
2018-08-28 12:50:00,181.27,181.35,181.24,181.3,1602.0,181.27,181.35,181.24,181.3,1602.0
2018-08-28 12:55:00,181.23,181.31,181.1,181.24,15192.0,181.23,181.31,181.1,181.24,15192.0
2018-08-28 13:00:00,181.24,181.33,181.12,181.28,3624.0,181.24,181.33,181.12,181.28,3624.0
2018-08-28 13:05:00,181.33,181.4,181.26,181.3,4250.0,181.33,181.4,181.26,181.3,4250.0
2018-08-28 13:10:00,181.3,181.44,181.27,181.35,8744.0,181.3,181.44,181.27,181.35,8744.0
2018-08-28 13:15:00,181.38,181.49,181.28,181.44,24784.0,181.38,181.49,181.28,181.44,24784.0
2018-08-28 13:20:00,181.44,181.45,181.15,181.15,12861.0,181.44,181.45,181.15,181.15,12861.0
2018-08-28 13:25:00,181.15,181.15,180.65,180.77,11719.0,181.15,181.15,180.65,180.77,11719.0
2018-08-28 13:30:00,180.7,180.81,180.7,180.78,1631.0,180.7,180.81,180.7,180.78,1631.0
2018-08-28 13:35:00,180.82,180.88,180.75,180.88,1962.0,180.82,180.88,180.75,180.88,1962.0
2018-08-28 13:40:00,180.79,180.89,180.79,180.89,1200.0,180.79,180.89,180.79,180.89,1200.0
2018-08-28 13:45:00,180.94,180.95,180.85,180.85,2266.0,180.94,180.95,180.85,180.85,2266.0
2018-08-28 13:50:00,180.85,181.11,180.74,180.99,5669.0,180.85,181.11,180.74,180.99,5669.0
2018-08-28 13:55:00,180.87,180.87,180.76,180.83,2020.0,180.87,180.87,180.76,180.83,2020.0
2018-08-28 14:00:00,180.82,180.84,180.75,180.75,3612.0,180.82,180.84,180.75,180.75,3612.0
2018-08-28 14:05:00,180.67,180.91,180.54,180.85,6400.0,180.67,180.91,180.54,180.85,6400.0
2018-08-28 14:10:00,180.8,180.8,180.74,180.74,1306.0,180.8,180.8,180.74,180.74,1306.0
2018-08-28 14:15:00,180.85,180.85,180.68,180.73,4786.0,180.85,180.85,180.68,180.73,4786.0
2018-08-28 14:20:00,180.77,180.77,180.66,180.71,4080.0,180.77,180.77,180.66,180.71,4080.0
2018-08-28 14:25:00,180.76,180.81,180.7,180.75,3067.0,180.76,180.81,180.7,180.75,3067.0
2018-08-28 14:30:00,180.6,180.67,180.6,180.63,1210.0,180.6,180.67,180.6,180.63,1210.0
2018-08-28 14:35:00,180.67,180.67,180.49,180.5,2800.0,180.67,180.67,180.49,180.5,2800.0
2018-08-28 14:40:00,180.56,180.77,180.51,180.68,2322.0,180.56,180.77,180.51,180.68,2322.0
2018-08-28 14:45:00,180.77,180.82,180.66,180.82,4558.0,180.77,180.82,180.66,180.82,4558.0
2018-08-28 14:50:00,180.85,180.94,180.72,180.79,27400.0,180.85,180.94,180.72,180.79,27400.0
2018-08-28 14:55:00,180.78,180.95,180.77,180.95,44575.0,180.78,180.95,180.77,180.95,44575.0
2018-08-28 15:00:00,180.94,181.15,180.93,181.15,40865.0,180.94,181.15,180.93,181.15,40865.0
2018-08-28 15:05:00,181.16,181.16,181.0,181.0,5093.0,181.16,181.16,181.0,181.0,5093.0
2018-08-28 15:10:00,181.05,181.07,180.97,180.99,2885.0,181.05,181.07,180.97,180.99,2885.0
2018-08-28 15:15:00,181.0,181.06,180.93,181.06,3495.0,181.0,181.06,180.93,181.06,3495.0
2018-08-28 15:20:00,181.0,181.03,180.84,180.93,7475.0,181.0,181.03,180.84,180.93,7475.0
2018-08-28 15:25:00,180.92,181.19,180.91,181.19,4569.0,180.92,181.19,180.91,181.19,4569.0
2018-08-28 15:30:00,181.18,181.4,181.18,181.4,13451.0,181.18,181.4,181.18,181.4,13451.0
2018-08-28 15:35:00,181.42,181.57,181.25,181.26,16172.0,181.42,181.57,181.25,181.26,16172.0
2018-08-28 15:40:00,181.26,181.26,180.97,181.0,9761.0,181.26,181.26,180.97,181.0,9761.0
2018-08-28 15:45:00,181.0,181.5,180.83,181.49,33574.0,181.0,181.5,180.83,181.49,33574.0
2018-08-28 15:50:00,181.41,181.42,180.1,180.21,68650.0,181.41,181.42,180.1,180.21,68650.0
2018-08-28 15:55:00,180.27,180.9,180.16,180.87,60606.0,180.27,180.9,180.16,180.87,60606.0
2018-08-29 09:30:00,180.9,181.53,180.9,181.4,13056.0,180.9,181.53,180.9,181.4,13056.0
2018-08-29 09:35:00,181.27,181.91,180.95,181.87,17152.0,181.27,181.91,180.95,181.87,17152.0
2018-08-29 09:40:00,181.92,182.12,181.77,182.09,10580.0,181.92,182.12,181.77,182.09,10580.0
2018-08-29 09:45:00,182.09,182.65,181.93,182.65,15260.0,182.09,182.65,181.93,182.65,15260.0
2018-08-29 09:50:00,182.62,183.19,182.57,183.19,18649.0,182.62,183.19,182.57,183.19,18649.0
2018-08-29 09:55:00,183.19,183.38,183.0,183.38,17390.0,183.19,183.38,183.0,183.38,17390.0
2018-08-29 10:00:00,183.23,183.37,182.41,182.52,26755.0,183.23,183.37,182.41,182.52,26755.0
2018-08-29 10:05:00,182.62,183.77,182.57,183.68,20790.0,182.62,183.77,182.57,183.68,20790.0
2018-08-29 10:10:00,183.77,184.87,183.71,184.86,48070.0,183.77,184.87,183.71,184.86,48070.0
2018-08-29 10:15:00,184.76,184.99,184.57,184.68,23832.0,184.76,184.99,184.57,184.68,23832.0
2018-08-29 10:20:00,184.63,184.95,184.6,184.76,15216.0,184.63,184.95,184.6,184.76,15216.0
2018-08-29 10:25:00,184.76,184.93,184.57,184.93,6204.0,184.76,184.93,184.57,184.93,6204.0
2018-08-29 10:30:00,184.97,185.58,184.81,185.24,42925.0,184.97,185.58,184.81,185.24,42925.0
2018-08-29 10:35:00,185.24,185.27,184.89,185.21,9073.0,185.24,185.27,184.89,185.21,9073.0
2018-08-29 10:40:00,185.21,185.55,185.05,185.3,9990.0,185.21,185.55,185.05,185.3,9990.0
2018-08-29 10:45:00,185.28,185.29,185.06,185.29,5273.0,185.28,185.29,185.06,185.29,5273.0
2018-08-29 10:50:00,185.26,185.27,184.89,185.02,7701.0,185.26,185.27,184.89,185.02,7701.0
2018-08-29 10:55:00,185.02,185.26,184.93,185.25,6688.0,185.02,185.26,184.93,185.25,6688.0
2018-08-29 11:00:00,185.25,185.36,184.95,184.95,6351.0,185.25,185.36,184.95,184.95,6351.0
2018-08-29 11:05:00,184.94,185.13,184.85,184.85,16739.0,184.94,185.13,184.85,184.85,16739.0
2018-08-29 11:10:00,184.83,184.92,184.67,184.84,11199.0,184.83,184.92,184.67,184.84,11199.0
2018-08-29 11:15:00,184.82,184.82,184.59,184.7,5104.0,184.82,184.82,184.59,184.7,5104.0
2018-08-29 11:20:00,184.66,184.72,184.47,184.6,4224.0,184.66,184.72,184.47,184.6,4224.0
2018-08-29 11:25:00,184.67,184.82,184.57,184.78,5596.0,184.67,184.82,184.57,184.78,5596.0
2018-08-29 11:30:00,184.82,185.2,184.81,184.92,9161.0,184.82,185.2,184.81,184.92,9161.0
2018-08-29 11:35:00,184.91,185.07,184.89,185.02,5266.0,184.91,185.07,184.89,185.02,5266.0
2018-08-29 11:40:00,185.01,185.26,184.93,185.25,18029.0,185.01,185.26,184.93,185.25,18029.0
2018-08-29 11:45:00,185.25,185.4,185.16,185.4,11127.0,185.25,185.4,185.16,185.4,11127.0
2018-08-29 11:50:00,185.41,185.55,185.23,185.44,9123.0,185.41,185.55,185.23,185.44,9123.0
2018-08-29 11:55:00,185.5,185.58,185.35,185.51,9618.0,185.5,185.58,185.35,185.51,9618.0
2018-08-29 12:00:00,185.58,185.71,185.48,185.71,6220.0,185.58,185.71,185.48,185.71,6220.0
2018-08-29 12:05:00,185.75,186.11,185.72,186.03,14702.0,185.75,186.11,185.72,186.03,14702.0
2018-08-29 12:10:00,186.02,186.02,185.69,185.69,5327.0,186.02,186.02,185.69,185.69,5327.0
2018-08-29 12:15:00,185.7,185.88,185.7,185.87,8313.0,185.7,185.88,185.7,185.87,8313.0
2018-08-29 12:20:00,185.88,185.93,185.79,185.84,7727.0,185.88,185.93,185.79,185.84,7727.0
2018-08-29 12:25:00,185.9,185.95,185.86,185.88,1718.0,185.9,185.95,185.86,185.88,1718.0
2018-08-29 12:30:00,185.94,186.24,185.82,186.24,8706.0,185.94,186.24,185.82,186.24,8706.0
2018-08-29 12:35:00,186.24,186.44,185.93,186.0,11427.0,186.24,186.44,185.93,186.0,11427.0
2018-08-29 12:40:00,186.09,186.09,185.91,185.96,3066.0,186.09,186.09,185.91,185.96,3066.0
2018-08-29 12:45:00,185.94,186.1,185.86,185.99,5841.0,185.94,186.1,185.86,185.99,5841.0
2018-08-29 12:50:00,185.98,186.09,185.82,185.87,4792.0,185.98,186.09,185.82,185.87,4792.0
2018-08-29 12:55:00,185.75,186.31,185.7,186.3,6168.0,185.75,186.31,185.7,186.3,6168.0
2018-08-29 13:00:00,186.26,186.26,185.9,185.98,2949.0,186.26,186.26,185.9,185.98,2949.0
2018-08-29 13:05:00,185.94,186.2,185.8,186.1,7703.0,185.94,186.2,185.8,186.1,7703.0
2018-08-29 13:10:00,186.19,186.26,185.97,186.05,3877.0,186.19,186.26,185.97,186.05,3877.0
2018-08-29 13:15:00,185.99,186.1,185.89,186.09,5176.0,185.99,186.1,185.89,186.09,5176.0
2018-08-29 13:20:00,185.94,185.99,185.78,185.97,3816.0,185.94,185.99,185.78,185.97,3816.0
2018-08-29 13:25:00,186.0,186.1,185.9,186.0,5100.0,186.0,186.1,185.9,186.0,5100.0
2018-08-29 13:30:00,185.94,185.97,185.8,185.85,4718.0,185.94,185.97,185.8,185.85,4718.0
2018-08-29 13:35:00,185.89,186.02,185.84,185.9,3000.0,185.89,186.02,185.84,185.9,3000.0
2018-08-29 13:40:00,185.9,185.99,185.83,185.86,3625.0,185.9,185.99,185.83,185.86,3625.0
2018-08-29 13:45:00,185.86,185.89,185.57,185.57,5490.0,185.86,185.89,185.57,185.57,5490.0
2018-08-29 13:50:00,185.57,185.61,185.44,185.52,21853.0,185.57,185.61,185.44,185.52,21853.0
2018-08-29 13:55:00,185.51,185.62,185.5,185.6,4320.0,185.51,185.62,185.5,185.6,4320.0
2018-08-29 14:00:00,185.56,185.64,185.43,185.46,5529.0,185.56,185.64,185.43,185.46,5529.0
2018-08-29 14:05:00,185.47,185.47,185.37,185.37,6326.0,185.47,185.47,185.37,185.37,6326.0
2018-08-29 14:10:00,185.39,185.57,185.39,185.57,4166.0,185.39,185.57,185.39,185.57,4166.0
2018-08-29 14:15:00,185.61,185.62,185.43,185.45,4507.0,185.61,185.62,185.43,185.45,4507.0
2018-08-29 14:20:00,185.47,185.53,185.3,185.3,3004.0,185.47,185.53,185.3,185.3,3004.0
2018-08-29 14:25:00,185.34,185.39,185.1,185.16,9764.0,185.34,185.39,185.1,185.16,9764.0
2018-08-29 14:30:00,185.13,185.23,185.0,185.23,8200.0,185.13,185.23,185.0,185.23,8200.0
2018-08-29 14:35:00,185.26,185.56,185.22,185.56,5851.0,185.26,185.56,185.22,185.56,5851.0
2018-08-29 14:40:00,185.56,185.56,185.28,185.35,4023.0,185.56,185.56,185.28,185.35,4023.0
2018-08-29 14:45:00,185.35,185.52,185.26,185.52,17242.0,185.35,185.52,185.26,185.52,17242.0
2018-08-29 14:50:00,185.47,185.71,185.47,185.62,13081.0,185.47,185.71,185.47,185.62,13081.0
2018-08-29 14:55:00,185.58,185.58,185.41,185.48,17503.0,185.58,185.58,185.41,185.48,17503.0
2018-08-29 15:00:00,185.41,185.68,185.3,185.3,24267.0,185.41,185.68,185.3,185.3,24267.0
2018-08-29 15:05:00,185.3,185.31,184.99,185.05,28228.0,185.3,185.31,184.99,185.05,28228.0
2018-08-29 15:10:00,185.05,185.15,185.05,185.14,18909.0,185.05,185.15,185.05,185.14,18909.0
2018-08-29 15:15:00,185.14,185.15,184.88,184.96,10105.0,185.14,185.15,184.88,184.96,10105.0
2018-08-29 15:20:00,184.95,185.04,184.88,185.04,9804.0,184.95,185.04,184.88,185.04,9804.0
2018-08-29 15:25:00,185.05,185.1,184.98,185.05,16419.0,185.05,185.1,184.98,185.05,16419.0
2018-08-29 15:30:00,185.1,185.14,185.02,185.06,16642.0,185.1,185.14,185.02,185.06,16642.0
2018-08-29 15:35:00,185.06,185.15,185.03,185.05,17420.0,185.06,185.15,185.03,185.05,17420.0
2018-08-29 15:40:00,185.02,185.12,185.02,185.1,9147.0,185.02,185.12,185.02,185.1,9147.0
2018-08-29 15:45:00,185.12,185.13,184.96,185.01,17795.0,185.12,185.13,184.96,185.01,17795.0
2018-08-29 15:50:00,185.0,185.07,184.77,184.78,23779.0,185.0,185.07,184.77,184.78,23779.0
2018-08-29 15:55:00,184.79,184.98,184.7,184.86,44162.0,184.79,184.98,184.7,184.86,44162.0
2018-08-30 09:30:00,185.0,185.77,184.37,184.61,19093.0,185.0,185.77,184.37,184.61,19093.0
2018-08-30 09:35:00,184.59,185.11,184.57,184.73,15978.0,184.59,185.11,184.57,184.73,15978.0
2018-08-30 09:40:00,185.0,185.13,184.65,184.65,17149.0,185.0,185.13,184.65,184.65,17149.0
2018-08-30 09:45:00,184.78,185.0,184.45,184.59,7117.0,184.78,185.0,184.45,184.59,7117.0
2018-08-30 09:50:00,184.51,184.96,184.49,184.96,3771.0,184.51,184.96,184.49,184.96,3771.0
2018-08-30 09:55:00,184.99,185.52,184.9,185.39,15235.0,184.99,185.52,184.9,185.39,15235.0
2018-08-30 10:00:00,185.41,185.55,185.13,185.41,11953.0,185.41,185.55,185.13,185.41,11953.0
2018-08-30 10:05:00,185.5,185.71,185.29,185.42,22502.0,185.5,185.71,185.29,185.42,22502.0
2018-08-30 10:10:00,185.41,185.6,185.33,185.43,17679.0,185.41,185.6,185.33,185.43,17679.0
2018-08-30 10:15:00,185.5,185.74,185.5,185.58,18467.0,185.5,185.74,185.5,185.58,18467.0
2018-08-30 10:20:00,185.58,185.91,185.54,185.78,5495.0,185.58,185.91,185.54,185.78,5495.0
2018-08-30 10:25:00,185.76,186.05,185.72,185.72,5595.0,185.76,186.05,185.72,185.72,5595.0
2018-08-30 10:30:00,185.69,186.01,185.44,185.84,7657.0,185.69,186.01,185.44,185.84,7657.0
2018-08-30 10:35:00,185.84,186.04,185.78,185.97,4510.0,185.84,186.04,185.78,185.97,4510.0
2018-08-30 10:40:00,186.1,186.17,185.75,185.9,5501.0,186.1,186.17,185.75,185.9,5501.0
2018-08-30 10:45:00,185.96,185.96,185.59,185.59,4726.0,185.96,185.96,185.59,185.59,4726.0
2018-08-30 10:50:00,185.58,185.7,185.43,185.49,7670.0,185.58,185.7,185.43,185.49,7670.0
2018-08-30 10:55:00,185.54,185.55,185.19,185.35,4472.0,185.54,185.55,185.19,185.35,4472.0
2018-08-30 11:00:00,185.36,185.52,185.32,185.46,3565.0,185.36,185.52,185.32,185.46,3565.0
2018-08-30 11:05:00,185.52,185.52,185.02,185.05,4608.0,185.52,185.52,185.02,185.05,4608.0
2018-08-30 11:10:00,185.03,185.18,184.71,184.77,9258.0,185.03,185.18,184.71,184.77,9258.0
2018-08-30 11:15:00,184.74,185.05,184.7,184.81,3287.0,184.74,185.05,184.7,184.81,3287.0
2018-08-30 11:20:00,184.8,184.83,184.44,184.52,5767.0,184.8,184.83,184.44,184.52,5767.0
2018-08-30 11:25:00,184.57,184.63,184.51,184.59,3209.0,184.57,184.63,184.51,184.59,3209.0
2018-08-30 11:30:00,184.65,184.84,184.65,184.78,3685.0,184.65,184.84,184.65,184.78,3685.0
2018-08-30 11:35:00,184.79,185.12,184.78,185.07,4800.0,184.79,185.12,184.78,185.07,4800.0
2018-08-30 11:40:00,185.01,185.14,184.91,185.06,3380.0,185.01,185.14,184.91,185.06,3380.0
2018-08-30 11:45:00,185.13,185.14,184.95,184.95,3300.0,185.13,185.14,184.95,184.95,3300.0
2018-08-30 11:50:00,184.99,185.1,184.99,185.1,3250.0,184.99,185.1,184.99,185.1,3250.0
2018-08-30 11:55:00,185.04,185.1,184.89,184.89,3359.0,185.04,185.1,184.89,184.89,3359.0
2018-08-30 12:00:00,184.94,185.05,184.92,185.04,2600.0,184.94,185.05,184.92,185.04,2600.0
2018-08-30 12:05:00,185.04,185.05,184.88,184.93,7514.0,185.04,185.05,184.88,184.93,7514.0
2018-08-30 12:10:00,184.93,184.99,184.73,184.82,11214.0,184.93,184.99,184.73,184.82,11214.0
2018-08-30 12:15:00,184.86,184.97,184.82,184.84,3350.0,184.86,184.97,184.82,184.84,3350.0
2018-08-30 12:20:00,184.85,185.08,184.85,184.98,4370.0,184.85,185.08,184.85,184.98,4370.0
2018-08-30 12:25:00,184.93,185.08,184.93,184.99,2455.0,184.93,185.08,184.93,184.99,2455.0
2018-08-30 12:30:00,184.98,185.06,184.91,185.06,1950.0,184.98,185.06,184.91,185.06,1950.0
2018-08-30 12:35:00,185.09,185.09,184.98,185.04,1950.0,185.09,185.09,184.98,185.04,1950.0
2018-08-30 12:40:00,185.0,185.04,184.96,185.04,82060.0,185.0,185.04,184.96,185.04,82060.0
2018-08-30 12:45:00,185.07,185.15,185.01,185.11,2909.0,185.07,185.15,185.01,185.11,2909.0
2018-08-30 12:50:00,185.16,185.48,185.16,185.41,5300.0,185.16,185.48,185.16,185.41,5300.0
2018-08-30 12:55:00,185.34,185.37,185.3,185.37,807.0,185.34,185.37,185.3,185.37,807.0
2018-08-30 13:00:00,185.4,185.5,185.4,185.42,2200.0,185.4,185.5,185.4,185.42,2200.0
2018-08-30 13:05:00,185.51,185.52,185.37,185.52,2900.0,185.51,185.52,185.37,185.52,2900.0
2018-08-30 13:10:00,185.48,185.58,185.37,185.39,4712.0,185.48,185.58,185.37,185.39,4712.0
2018-08-30 13:15:00,185.4,185.46,185.3,185.3,2100.0,185.4,185.46,185.3,185.3,2100.0
2018-08-30 13:20:00,185.35,185.43,185.26,185.43,3572.0,185.35,185.43,185.26,185.43,3572.0
2018-08-30 13:25:00,185.38,185.42,185.3,185.39,1614.0,185.38,185.42,185.3,185.39,1614.0
2018-08-30 13:30:00,185.34,185.37,185.24,185.34,2840.0,185.34,185.37,185.24,185.34,2840.0
2018-08-30 13:35:00,185.24,185.36,185.19,185.31,2510.0,185.24,185.36,185.19,185.31,2510.0
2018-08-30 13:40:00,185.36,185.36,185.2,185.36,2650.0,185.36,185.36,185.2,185.36,2650.0
2018-08-30 13:45:00,185.39,185.45,185.33,185.39,2600.0,185.39,185.45,185.33,185.39,2600.0
2018-08-30 13:50:00,185.38,185.43,185.35,185.43,1256.0,185.38,185.43,185.35,185.43,1256.0
2018-08-30 13:55:00,185.39,185.4,185.22,185.22,2840.0,185.39,185.4,185.22,185.22,2840.0
2018-08-30 14:00:00,185.34,185.46,185.24,185.43,4713.0,185.34,185.46,185.24,185.43,4713.0
2018-08-30 14:05:00,185.49,185.49,185.19,185.19,2683.0,185.49,185.49,185.19,185.19,2683.0
2018-08-30 14:10:00,185.26,185.4,185.26,185.33,2838.0,185.26,185.4,185.26,185.33,2838.0
2018-08-30 14:15:00,185.29,185.35,184.84,184.84,6048.0,185.29,185.35,184.84,184.84,6048.0
2018-08-30 14:20:00,184.77,184.93,184.54,184.75,10806.0,184.77,184.93,184.54,184.75,10806.0
2018-08-30 14:25:00,184.83,185.24,184.63,185.04,20440.0,184.83,185.24,184.63,185.04,20440.0
2018-08-30 14:30:00,185.13,185.33,185.07,185.27,5512.0,185.13,185.33,185.07,185.27,5512.0
2018-08-30 14:35:00,185.3,185.46,185.26,185.46,2259.0,185.3,185.46,185.26,185.46,2259.0
2018-08-30 14:40:00,185.45,185.45,185.17,185.17,2501.0,185.45,185.45,185.17,185.17,2501.0
2018-08-30 14:45:00,185.33,185.52,185.24,185.42,4044.0,185.33,185.52,185.24,185.42,4044.0
2018-08-30 14:50:00,185.36,185.42,185.08,185.32,4550.0,185.36,185.42,185.08,185.32,4550.0
2018-08-30 14:55:00,185.22,185.26,185.07,185.19,5487.0,185.22,185.26,185.07,185.19,5487.0
2018-08-30 15:00:00,185.15,185.2,184.82,185.08,6801.0,185.15,185.2,184.82,185.08,6801.0
2018-08-30 15:05:00,185.09,185.46,185.09,185.28,5729.0,185.09,185.46,185.09,185.28,5729.0
2018-08-30 15:10:00,185.24,185.61,185.22,185.44,6528.0,185.24,185.61,185.22,185.44,6528.0
2018-08-30 15:15:00,185.34,185.62,185.31,185.62,3505.0,185.34,185.62,185.31,185.62,3505.0
2018-08-30 15:20:00,185.66,185.66,185.42,185.48,6937.0,185.66,185.66,185.42,185.48,6937.0
2018-08-30 15:25:00,185.49,185.67,185.46,185.63,7140.0,185.49,185.67,185.46,185.63,7140.0
2018-08-30 15:30:00,185.67,185.86,185.57,185.86,10633.0,185.67,185.86,185.57,185.86,10633.0
2018-08-30 15:35:00,185.92,186.05,185.74,186.03,14687.0,185.92,186.05,185.74,186.03,14687.0
2018-08-30 15:40:00,186.03,186.09,185.73,186.02,14373.0,186.03,186.09,185.73,186.02,14373.0
2018-08-30 15:45:00,186.0,186.19,185.8,185.83,18466.0,186.0,186.19,185.8,185.83,18466.0
2018-08-30 15:50:00,185.83,186.18,185.78,186.14,26440.0,185.83,186.18,185.78,186.14,26440.0
2018-08-30 15:55:00,186.18,186.18,185.94,186.03,39520.0,186.18,186.18,185.94,186.03,39520.0
2018-08-31 09:30:00,185.16,185.78,185.01,185.76,13552.0,185.16,185.78,185.01,185.76,13552.0
2018-08-31 09:35:00,185.7,185.8,185.7,185.8,1207.0,185.7,185.8,185.7,185.8,1207.0
2018-08-31 09:40:00,185.66,185.88,185.55,185.72,8216.0,185.66,185.88,185.55,185.72,8216.0
2018-08-31 09:45:00,185.67,185.76,185.26,185.31,2600.0,185.67,185.76,185.26,185.31,2600.0
2018-08-31 09:50:00,185.35,185.59,185.15,185.59,4137.0,185.35,185.59,185.15,185.59,4137.0
2018-08-31 09:55:00,185.59,185.6,185.37,185.5,1300.0,185.59,185.6,185.37,185.5,1300.0
2018-08-31 10:00:00,185.46,185.76,185.46,185.58,2724.0,185.46,185.76,185.46,185.58,2724.0
2018-08-31 10:05:00,185.56,185.64,185.43,185.64,4328.0,185.56,185.64,185.43,185.64,4328.0
2018-08-31 10:10:00,185.73,185.85,185.69,185.85,3230.0,185.73,185.85,185.69,185.85,3230.0
2018-08-31 10:15:00,185.77,185.79,185.58,185.59,5464.0,185.77,185.79,185.58,185.59,5464.0
2018-08-31 10:20:00,185.58,185.78,185.38,185.38,18519.0,185.58,185.78,185.38,185.38,18519.0
2018-08-31 10:25:00,185.38,185.38,184.58,184.7,6309.0,185.38,185.38,184.58,184.7,6309.0
2018-08-31 10:30:00,184.78,184.81,184.69,184.74,1120.0,184.78,184.81,184.69,184.74,1120.0
2018-08-31 10:35:00,184.64,184.84,184.63,184.66,4129.0,184.64,184.84,184.63,184.66,4129.0
2018-08-31 10:40:00,184.79,184.87,184.64,184.65,4059.0,184.79,184.87,184.64,184.65,4059.0
2018-08-31 10:45:00,184.65,184.65,184.21,184.45,6956.0,184.65,184.65,184.21,184.45,6956.0
2018-08-31 10:50:00,184.34,184.45,184.25,184.32,2332.0,184.34,184.45,184.25,184.32,2332.0
2018-08-31 10:55:00,184.36,184.5,184.33,184.45,2900.0,184.36,184.5,184.33,184.45,2900.0
2018-08-31 11:00:00,184.52,185.09,184.52,185.07,13297.0,184.52,185.09,184.52,185.07,13297.0
2018-08-31 11:05:00,185.06,185.09,184.78,184.85,7300.0,185.06,185.09,184.78,184.85,7300.0
2018-08-31 11:10:00,184.81,184.98,184.78,184.83,1470.0,184.81,184.98,184.78,184.83,1470.0
2018-08-31 11:15:00,184.86,184.96,184.86,184.96,1228.0,184.86,184.96,184.86,184.96,1228.0
2018-08-31 11:20:00,184.86,184.88,184.59,184.72,7660.0,184.86,184.88,184.59,184.72,7660.0
2018-08-31 11:25:00,184.66,184.85,184.65,184.67,6220.0,184.66,184.85,184.65,184.67,6220.0
2018-08-31 11:30:00,184.76,184.85,184.6,184.65,3014.0,184.76,184.85,184.6,184.65,3014.0
2018-08-31 11:35:00,184.63,185.08,184.63,185.03,7144.0,184.63,185.08,184.63,185.03,7144.0
2018-08-31 11:40:00,184.98,185.05,184.59,184.72,4023.0,184.98,185.05,184.59,184.72,4023.0
2018-08-31 11:45:00,184.61,184.69,184.34,184.42,4540.0,184.61,184.69,184.34,184.42,4540.0
2018-08-31 11:50:00,184.46,184.48,184.11,184.2,7018.0,184.46,184.48,184.11,184.2,7018.0
2018-08-31 11:55:00,184.12,184.27,183.77,183.78,10144.0,184.12,184.27,183.77,183.78,10144.0
2018-08-31 12:00:00,183.84,184.0,183.79,184.0,2884.0,183.84,184.0,183.79,184.0,2884.0
2018-08-31 12:05:00,184.05,184.06,183.81,183.94,2450.0,184.05,184.06,183.81,183.94,2450.0
2018-08-31 12:10:00,183.96,184.0,183.86,183.92,2400.0,183.96,184.0,183.86,183.92,2400.0
2018-08-31 12:15:00,183.89,184.06,183.8,184.06,2600.0,183.89,184.06,183.8,184.06,2600.0
2018-08-31 12:20:00,184.05,184.05,183.89,183.93,3700.0,184.05,184.05,183.89,183.93,3700.0
2018-08-31 12:25:00,183.83,184.0,183.81,184.0,1600.0,183.83,184.0,183.81,184.0,1600.0
2018-08-31 12:30:00,183.94,183.94,183.72,183.85,2900.0,183.94,183.94,183.72,183.85,2900.0
2018-08-31 12:35:00,183.88,183.88,183.73,183.77,4290.0,183.88,183.88,183.73,183.77,4290.0
2018-08-31 12:40:00,183.8,183.84,183.76,183.83,2345.0,183.8,183.84,183.76,183.83,2345.0
2018-08-31 12:45:00,183.84,184.02,183.84,183.96,5100.0,183.84,184.02,183.84,183.96,5100.0
2018-08-31 12:50:00,184.02,184.27,184.02,184.26,1600.0,184.02,184.27,184.02,184.26,1600.0
2018-08-31 12:55:00,184.33,184.34,184.25,184.28,4439.0,184.33,184.34,184.25,184.28,4439.0
2018-08-31 13:00:00,184.23,184.34,184.21,184.21,5143.0,184.23,184.34,184.21,184.21,5143.0
2018-08-31 13:05:00,184.27,184.29,184.19,184.19,1106.0,184.27,184.29,184.19,184.19,1106.0
2018-08-31 13:10:00,184.2,184.32,184.19,184.28,2872.0,184.2,184.32,184.19,184.28,2872.0
2018-08-31 13:15:00,184.28,184.35,184.12,184.12,3998.0,184.28,184.35,184.12,184.12,3998.0
2018-08-31 13:20:00,184.14,184.2,184.11,184.2,2903.0,184.14,184.2,184.11,184.2,2903.0
2018-08-31 13:25:00,184.1,184.11,184.01,184.1,1000.0,184.1,184.11,184.01,184.1,1000.0
2018-08-31 13:30:00,184.05,184.19,183.96,184.18,4938.0,184.05,184.19,183.96,184.18,4938.0
2018-08-31 13:35:00,184.24,184.32,184.22,184.22,1800.0,184.24,184.32,184.22,184.22,1800.0
2018-08-31 13:40:00,184.23,184.36,184.23,184.27,1700.0,184.23,184.36,184.23,184.27,1700.0
2018-08-31 13:45:00,184.31,184.42,184.25,184.41,2100.0,184.31,184.42,184.25,184.41,2100.0
2018-08-31 13:50:00,184.39,184.42,184.22,184.42,1889.0,184.39,184.42,184.22,184.42,1889.0
2018-08-31 13:55:00,184.37,184.42,184.22,184.41,1807.0,184.37,184.42,184.22,184.41,1807.0
2018-08-31 14:00:00,184.46,184.48,184.28,184.31,3037.0,184.46,184.48,184.28,184.31,3037.0
2018-08-31 14:05:00,184.33,184.33,184.24,184.33,2400.0,184.33,184.33,184.24,184.33,2400.0
2018-08-31 14:10:00,184.25,184.25,184.16,184.17,4800.0,184.25,184.25,184.16,184.17,4800.0
2018-08-31 14:15:00,184.14,184.19,184.07,184.1,1100.0,184.14,184.19,184.07,184.1,1100.0
2018-08-31 14:20:00,184.08,184.11,183.8,183.81,4078.0,184.08,184.11,183.8,183.81,4078.0
2018-08-31 14:25:00,183.8,183.93,183.79,183.93,2100.0,183.8,183.93,183.79,183.93,2100.0
2018-08-31 14:30:00,183.94,184.04,183.94,183.94,5850.0,183.94,184.04,183.94,183.94,5850.0
2018-08-31 14:35:00,183.92,183.97,183.86,183.94,2065.0,183.92,183.97,183.86,183.94,2065.0
2018-08-31 14:40:00,183.92,183.94,183.77,183.77,2500.0,183.92,183.94,183.77,183.77,2500.0
2018-08-31 14:45:00,183.77,183.9,183.77,183.9,4147.0,183.77,183.9,183.77,183.9,4147.0
2018-08-31 14:50:00,183.97,184.14,183.84,184.14,7975.0,183.97,184.14,183.84,184.14,7975.0
2018-08-31 14:55:00,184.21,184.22,184.04,184.05,4482.0,184.21,184.22,184.04,184.05,4482.0
2018-08-31 15:00:00,184.08,184.31,184.08,184.25,18400.0,184.08,184.31,184.08,184.25,18400.0
2018-08-31 15:05:00,184.26,184.42,184.23,184.36,6000.0,184.26,184.42,184.23,184.36,6000.0
2018-08-31 15:10:00,184.38,184.66,184.34,184.57,16423.0,184.38,184.66,184.34,184.57,16423.0
2018-08-31 15:15:00,184.62,184.68,184.54,184.56,5320.0,184.62,184.68,184.54,184.56,5320.0
2018-08-31 15:20:00,184.56,184.56,184.2,184.36,6457.0,184.56,184.56,184.2,184.36,6457.0
2018-08-31 15:25:00,184.38,184.39,184.22,184.23,2130.0,184.38,184.39,184.22,184.23,2130.0
2018-08-31 15:30:00,184.27,184.61,184.26,184.54,6539.0,184.27,184.61,184.26,184.54,6539.0
2018-08-31 15:35:00,184.61,184.68,184.54,184.68,4389.0,184.61,184.68,184.54,184.68,4389.0
2018-08-31 15:40:00,184.65,184.65,184.49,184.58,7743.0,184.65,184.65,184.49,184.58,7743.0
2018-08-31 15:45:00,184.59,184.65,184.37,184.45,6712.0,184.59,184.65,184.37,184.45,6712.0
2018-08-31 15:50:00,184.43,184.63,184.29,184.39,18967.0,184.43,184.63,184.29,184.39,18967.0
2018-08-31 15:55:00,184.4,184.44,184.31,184.39,46636.0,184.4,184.44,184.31,184.39,46636.0
2018-09-04 09:30:00,183.23,184.11,183.01,183.03,26663.0,183.23,184.11,183.01,183.03,26663.0
2018-09-04 09:35:00,183.18,183.18,181.67,181.67,10189.0,183.18,183.18,181.67,181.67,10189.0
2018-09-04 09:40:00,181.75,182.48,181.74,182.43,8699.0,181.75,182.48,181.74,182.43,8699.0
2018-09-04 09:45:00,182.35,183.14,182.27,183.04,119198.0,182.35,183.14,182.27,183.04,119198.0
2018-09-04 09:50:00,183.02,183.93,183.0,183.93,21887.0,183.02,183.93,183.0,183.93,21887.0
2018-09-04 09:55:00,183.93,184.0,183.27,183.27,13150.0,183.93,184.0,183.27,183.27,13150.0
2018-09-04 10:00:00,183.46,184.12,183.46,183.81,9330.0,183.46,184.12,183.46,183.81,9330.0
2018-09-04 10:05:00,183.94,184.56,183.85,184.56,6688.0,183.94,184.56,183.85,184.56,6688.0
2018-09-04 10:10:00,184.54,184.56,184.2,184.49,7255.0,184.54,184.56,184.2,184.49,7255.0
2018-09-04 10:15:00,184.37,184.52,184.15,184.37,4050.0,184.37,184.52,184.15,184.37,4050.0
2018-09-04 10:20:00,184.44,184.59,183.93,183.93,10870.0,184.44,184.59,183.93,183.93,10870.0
2018-09-04 10:25:00,183.8,183.9,183.69,183.83,6692.0,183.8,183.9,183.69,183.83,6692.0
2018-09-04 10:30:00,183.73,183.73,183.21,183.43,5290.0,183.73,183.73,183.21,183.43,5290.0
2018-09-04 10:35:00,183.44,183.44,182.66,182.96,6930.0,183.44,183.44,182.66,182.96,6930.0
2018-09-04 10:40:00,182.9,183.24,182.86,183.2,4754.0,182.9,183.24,182.86,183.2,4754.0
2018-09-04 10:45:00,183.13,183.67,183.05,183.63,5700.0,183.13,183.67,183.05,183.63,5700.0
2018-09-04 10:50:00,183.6,183.7,183.43,183.6,4079.0,183.6,183.7,183.43,183.6,4079.0
2018-09-04 10:55:00,183.66,183.68,183.42,183.49,5163.0,183.66,183.68,183.42,183.49,5163.0
2018-09-04 11:00:00,183.38,183.45,183.2,183.34,5743.0,183.38,183.45,183.2,183.34,5743.0
2018-09-04 11:05:00,183.35,183.35,182.99,183.28,5600.0,183.35,183.35,182.99,183.28,5600.0
2018-09-04 11:10:00,183.34,183.57,183.15,183.15,8635.0,183.34,183.57,183.15,183.15,8635.0
2018-09-04 11:15:00,183.16,183.46,183.07,183.38,2480.0,183.16,183.46,183.07,183.38,2480.0
2018-09-04 11:20:00,183.55,183.63,183.28,183.34,16231.0,183.55,183.63,183.28,183.34,16231.0
2018-09-04 11:25:00,183.44,183.45,183.09,183.09,3400.0,183.44,183.45,183.09,183.09,3400.0
2018-09-04 11:30:00,183.19,183.4,183.15,183.37,11996.0,183.19,183.4,183.15,183.37,11996.0
2018-09-04 11:35:00,183.36,183.68,183.36,183.45,13995.0,183.36,183.68,183.36,183.45,13995.0
2018-09-04 11:40:00,183.38,183.4,182.95,182.99,3310.0,183.38,183.4,182.95,182.99,3310.0
2018-09-04 11:45:00,183.01,183.12,182.75,182.85,5009.0,183.01,183.12,182.75,182.85,5009.0
2018-09-04 11:50:00,182.93,182.93,182.37,182.46,6271.0,182.93,182.93,182.37,182.46,6271.0
2018-09-04 11:55:00,182.39,182.6,182.19,182.53,5700.0,182.39,182.6,182.19,182.53,5700.0
2018-09-04 12:00:00,182.44,182.61,182.29,182.33,6700.0,182.44,182.61,182.29,182.33,6700.0
2018-09-04 12:05:00,182.31,182.56,182.3,182.36,4635.0,182.31,182.56,182.3,182.36,4635.0
2018-09-04 12:10:00,182.32,182.52,182.3,182.46,3750.0,182.32,182.52,182.3,182.46,3750.0
2018-09-04 12:15:00,182.51,182.55,182.01,182.54,21702.0,182.51,182.55,182.01,182.54,21702.0
2018-09-04 12:20:00,182.46,182.5,181.68,181.71,6900.0,182.46,182.5,181.68,181.71,6900.0
2018-09-04 12:25:00,181.75,182.28,181.68,182.28,4048.0,181.75,182.28,181.68,182.28,4048.0
2018-09-04 12:30:00,182.24,182.4,182.19,182.37,5345.0,182.24,182.4,182.19,182.37,5345.0
2018-09-04 12:35:00,182.33,182.66,182.32,182.56,13938.0,182.33,182.66,182.32,182.56,13938.0
2018-09-04 12:40:00,182.58,182.84,182.58,182.84,34672.0,182.58,182.84,182.58,182.84,34672.0
2018-09-04 12:45:00,182.83,182.94,182.8,182.86,5770.0,182.83,182.94,182.8,182.86,5770.0
2018-09-04 12:50:00,182.89,182.89,182.68,182.87,3931.0,182.89,182.89,182.68,182.87,3931.0
2018-09-04 12:55:00,182.85,182.94,182.7,182.71,6500.0,182.85,182.94,182.7,182.71,6500.0
2018-09-04 13:00:00,182.75,182.85,182.48,182.54,44903.0,182.75,182.85,182.48,182.54,44903.0
2018-09-04 13:05:00,182.51,182.51,182.33,182.48,4986.0,182.51,182.51,182.33,182.48,4986.0
2018-09-04 13:10:00,182.56,182.56,182.4,182.49,6967.0,182.56,182.56,182.4,182.49,6967.0
2018-09-04 13:15:00,182.47,182.48,182.3,182.41,2500.0,182.47,182.48,182.3,182.41,2500.0
2018-09-04 13:20:00,182.38,182.51,182.34,182.48,4651.0,182.38,182.51,182.34,182.48,4651.0
2018-09-04 13:25:00,182.55,182.64,182.47,182.53,3320.0,182.55,182.64,182.47,182.53,3320.0
2018-09-04 13:30:00,182.55,182.78,182.51,182.78,5516.0,182.55,182.78,182.51,182.78,5516.0
2018-09-04 13:35:00,182.77,182.96,182.72,182.72,3753.0,182.77,182.96,182.72,182.72,3753.0
2018-09-04 13:40:00,182.67,182.82,182.41,182.41,4255.0,182.67,182.82,182.41,182.41,4255.0
2018-09-04 13:45:00,182.49,182.84,182.49,182.84,20618.0,182.49,182.84,182.49,182.84,20618.0
2018-09-04 13:50:00,183.0,183.0,182.88,182.92,2050.0,183.0,183.0,182.88,182.92,2050.0
2018-09-04 13:55:00,182.98,183.0,182.84,182.99,4452.0,182.98,183.0,182.84,182.99,4452.0
2018-09-04 14:00:00,182.91,183.13,182.9,183.13,7641.0,182.91,183.13,182.9,183.13,7641.0
2018-09-04 14:05:00,183.08,183.17,182.91,183.01,7045.0,183.08,183.17,182.91,183.01,7045.0
2018-09-04 14:10:00,182.99,183.08,182.99,183.08,5693.0,182.99,183.08,182.99,183.08,5693.0
2018-09-04 14:15:00,183.12,183.25,182.99,183.03,8966.0,183.12,183.25,182.99,183.03,8966.0
2018-09-04 14:20:00,183.03,183.28,182.99,183.25,9837.0,183.03,183.28,182.99,183.25,9837.0
2018-09-04 14:25:00,183.24,183.48,183.23,183.34,4200.0,183.24,183.48,183.23,183.34,4200.0
2018-09-04 14:30:00,183.41,183.45,183.13,183.13,10452.0,183.41,183.45,183.13,183.13,10452.0
2018-09-04 14:35:00,183.21,183.59,183.21,183.51,7847.0,183.21,183.59,183.21,183.51,7847.0
2018-09-04 14:40:00,183.49,183.49,183.27,183.41,6715.0,183.49,183.49,183.27,183.41,6715.0
2018-09-04 14:45:00,183.37,183.37,183.06,183.16,7030.0,183.37,183.37,183.06,183.16,7030.0
2018-09-04 14:50:00,183.16,183.2,183.05,183.14,6300.0,183.16,183.2,183.05,183.14,6300.0
2018-09-04 14:55:00,183.1,183.33,183.09,183.19,4200.0,183.1,183.33,183.09,183.19,4200.0
2018-09-04 15:00:00,183.17,183.18,183.0,183.05,10967.0,183.17,183.18,183.0,183.05,10967.0
2018-09-04 15:05:00,183.05,183.55,183.04,183.39,6454.0,183.05,183.55,183.04,183.39,6454.0
2018-09-04 15:10:00,183.3,183.32,183.16,183.2,6700.0,183.3,183.32,183.16,183.2,6700.0
2018-09-04 15:15:00,183.19,183.23,183.08,183.19,6889.0,183.19,183.23,183.08,183.19,6889.0
2018-09-04 15:20:00,183.16,183.39,183.16,183.33,6106.0,183.16,183.39,183.16,183.33,6106.0
2018-09-04 15:25:00,183.31,183.45,183.26,183.34,7407.0,183.31,183.45,183.26,183.34,7407.0
2018-09-04 15:30:00,183.27,183.37,183.19,183.37,7895.0,183.27,183.37,183.19,183.37,7895.0
2018-09-04 15:35:00,183.32,183.37,183.19,183.25,7523.0,183.32,183.37,183.19,183.25,7523.0
2018-09-04 15:40:00,183.19,183.24,183.0,183.04,9475.0,183.19,183.24,183.0,183.04,9475.0
2018-09-04 15:45:00,183.01,183.16,182.86,183.05,17075.0,183.01,183.16,182.86,183.05,17075.0
2018-09-04 15:50:00,183.06,183.08,182.44,182.77,40536.0,183.06,183.08,182.44,182.77,40536.0
2018-09-04 15:55:00,182.73,183.35,182.73,183.34,73794.0,182.73,183.35,182.73,183.34,73794.0
2018-09-05 09:30:00,183.0,183.77,182.23,182.97,24548.0,183.0,183.77,182.23,182.97,24548.0
2018-09-05 09:35:00,183.08,184.58,182.89,184.58,7280.0,183.08,184.58,182.89,184.58,7280.0
2018-09-05 09:40:00,184.38,184.74,184.09,184.19,24438.0,184.38,184.74,184.09,184.19,24438.0
2018-09-05 09:45:00,184.06,184.36,183.83,184.09,6879.0,184.06,184.36,183.83,184.09,6879.0
2018-09-05 09:50:00,184.09,184.09,183.22,183.36,5950.0,184.09,184.09,183.22,183.36,5950.0
2018-09-05 09:55:00,183.25,183.25,182.63,182.68,2400.0,183.25,183.25,182.63,182.68,2400.0
2018-09-05 10:00:00,182.75,182.75,182.02,182.5,6198.0,182.75,182.75,182.02,182.5,6198.0
2018-09-05 10:05:00,182.74,182.89,182.51,182.88,4930.0,182.74,182.89,182.51,182.88,4930.0
2018-09-05 10:10:00,182.91,183.46,182.9,183.16,8103.0,182.91,183.46,182.9,183.16,8103.0
2018-09-05 10:15:00,183.22,183.56,183.07,183.14,9485.0,183.22,183.56,183.07,183.14,9485.0
2018-09-05 10:20:00,183.04,183.04,182.74,182.87,3725.0,183.04,183.04,182.74,182.87,3725.0
2018-09-05 10:25:00,182.87,183.26,182.71,183.25,5805.0,182.87,183.26,182.71,183.25,5805.0
2018-09-05 10:30:00,183.15,183.2,182.64,182.95,9616.0,183.15,183.2,182.64,182.95,9616.0
2018-09-05 10:35:00,182.83,182.94,182.62,182.77,7144.0,182.83,182.94,182.62,182.77,7144.0
2018-09-05 10:40:00,182.76,182.82,182.52,182.64,8810.0,182.76,182.82,182.52,182.64,8810.0
2018-09-05 10:45:00,182.74,182.74,182.44,182.57,5950.0,182.74,182.74,182.44,182.57,5950.0
2018-09-05 10:50:00,182.5,182.53,182.33,182.33,4900.0,182.5,182.53,182.33,182.33,4900.0
2018-09-05 10:55:00,182.33,182.41,182.2,182.2,5109.0,182.33,182.41,182.2,182.2,5109.0
2018-09-05 11:00:00,182.2,182.26,181.74,181.82,6915.0,182.2,182.26,181.74,181.82,6915.0
2018-09-05 11:05:00,181.81,181.89,181.59,181.85,9132.0,181.81,181.89,181.59,181.85,9132.0
2018-09-05 11:10:00,181.91,181.96,181.79,181.86,4305.0,181.91,181.96,181.79,181.86,4305.0
2018-09-05 11:15:00,181.91,182.07,181.81,182.07,4785.0,181.91,182.07,181.81,182.07,4785.0
2018-09-05 11:20:00,182.13,182.63,182.13,182.63,5300.0,182.13,182.63,182.13,182.63,5300.0
2018-09-05 11:25:00,182.7,182.7,182.2,182.2,11256.0,182.7,182.7,182.2,182.2,11256.0
2018-09-05 11:30:00,182.2,182.26,181.98,181.98,9023.0,182.2,182.26,181.98,181.98,9023.0
2018-09-05 11:35:00,181.94,182.16,181.72,182.16,11192.0,181.94,182.16,181.72,182.16,11192.0
2018-09-05 11:40:00,182.09,182.09,181.5,181.84,19924.0,182.09,182.09,181.5,181.84,19924.0
2018-09-05 11:45:00,181.79,182.05,181.65,182.05,7245.0,181.79,182.05,181.65,182.05,7245.0
2018-09-05 11:50:00,182.02,182.39,182.02,182.32,3836.0,182.02,182.39,182.02,182.32,3836.0
2018-09-05 11:55:00,182.25,182.32,182.11,182.11,3306.0,182.25,182.32,182.11,182.11,3306.0
2018-09-05 12:00:00,182.15,182.51,182.15,182.39,4228.0,182.15,182.51,182.15,182.39,4228.0
2018-09-05 12:05:00,182.33,182.36,182.24,182.24,7999.0,182.33,182.36,182.24,182.24,7999.0
2018-09-05 12:10:00,182.29,182.35,182.25,182.25,3533.0,182.29,182.35,182.25,182.25,3533.0
2018-09-05 12:15:00,182.27,182.51,182.27,182.51,3100.0,182.27,182.51,182.27,182.51,3100.0
2018-09-05 12:20:00,182.53,182.61,182.41,182.41,3400.0,182.53,182.61,182.41,182.41,3400.0
2018-09-05 12:25:00,182.41,182.5,182.33,182.47,4010.0,182.41,182.5,182.33,182.47,4010.0
2018-09-05 12:30:00,182.52,182.71,182.45,182.56,8410.0,182.52,182.71,182.45,182.56,8410.0
2018-09-05 12:35:00,182.51,182.53,182.38,182.48,20700.0,182.51,182.53,182.38,182.48,20700.0
2018-09-05 12:40:00,182.4,182.45,182.28,182.34,3466.0,182.4,182.45,182.28,182.34,3466.0
2018-09-05 12:45:00,182.3,182.3,182.22,182.24,9686.0,182.3,182.3,182.22,182.24,9686.0
2018-09-05 12:50:00,182.22,182.26,182.01,182.17,10700.0,182.22,182.26,182.01,182.17,10700.0
2018-09-05 12:55:00,182.19,182.2,182.05,182.05,3818.0,182.19,182.2,182.05,182.05,3818.0
2018-09-05 13:00:00,182.07,182.08,181.93,182.02,5618.0,182.07,182.08,181.93,182.02,5618.0
2018-09-05 13:05:00,182.03,182.09,181.95,181.95,5070.0,182.03,182.09,181.95,181.95,5070.0
2018-09-05 13:10:00,181.97,182.77,181.93,182.55,18257.0,181.97,182.77,181.93,182.55,18257.0
2018-09-05 13:15:00,182.55,182.73,182.49,182.65,1800.0,182.55,182.73,182.49,182.65,1800.0
2018-09-05 13:20:00,182.68,182.8,182.64,182.72,4238.0,182.68,182.8,182.64,182.72,4238.0
2018-09-05 13:25:00,182.67,182.82,182.64,182.82,1300.0,182.67,182.82,182.64,182.82,1300.0
2018-09-05 13:30:00,182.85,183.12,182.8,183.06,4500.0,182.85,183.12,182.8,183.06,4500.0
2018-09-05 13:35:00,183.09,183.14,182.95,183.06,3600.0,183.09,183.14,182.95,183.06,3600.0
2018-09-05 13:40:00,183.05,183.05,182.75,182.77,4018.0,183.05,183.05,182.75,182.77,4018.0
2018-09-05 13:45:00,182.84,182.9,182.78,182.84,3250.0,182.84,182.9,182.78,182.84,3250.0
2018-09-05 13:50:00,182.81,182.88,182.76,182.88,2100.0,182.81,182.88,182.76,182.88,2100.0
2018-09-05 13:55:00,182.89,183.02,182.71,182.92,2200.0,182.89,183.02,182.71,182.92,2200.0
2018-09-05 14:00:00,183.08,183.11,182.97,182.98,4989.0,183.08,183.11,182.97,182.98,4989.0
2018-09-05 14:05:00,183.08,183.09,182.91,182.92,3227.0,183.08,183.09,182.91,182.92,3227.0
2018-09-05 14:10:00,182.95,182.97,182.6,182.84,4630.0,182.95,182.97,182.6,182.84,4630.0
2018-09-05 14:15:00,182.79,182.95,182.72,182.95,4461.0,182.79,182.95,182.72,182.95,4461.0
2018-09-05 14:20:00,182.98,182.99,182.88,182.99,4008.0,182.98,182.99,182.88,182.99,4008.0
2018-09-05 14:25:00,183.0,183.02,182.85,183.02,6100.0,183.0,183.02,182.85,183.02,6100.0
2018-09-05 14:30:00,183.03,183.2,182.99,183.08,4189.0,183.03,183.2,182.99,183.08,4189.0
2018-09-05 14:35:00,183.03,183.18,183.0,183.12,9865.0,183.03,183.18,183.0,183.12,9865.0
2018-09-05 14:40:00,183.14,183.24,183.1,183.15,2912.0,183.14,183.24,183.1,183.15,2912.0
2018-09-05 14:45:00,183.2,183.24,183.15,183.2,3000.0,183.2,183.24,183.15,183.2,3000.0
2018-09-05 14:50:00,183.18,183.22,183.08,183.12,2200.0,183.18,183.22,183.08,183.12,2200.0
2018-09-05 14:55:00,183.15,183.31,183.11,183.26,9285.0,183.15,183.31,183.11,183.26,9285.0
2018-09-05 15:00:00,183.26,183.31,183.2,183.31,3200.0,183.26,183.31,183.2,183.31,3200.0
2018-09-05 15:05:00,183.35,183.5,183.28,183.47,7009.0,183.35,183.5,183.28,183.47,7009.0
2018-09-05 15:10:00,183.44,183.47,183.2,183.28,6401.0,183.44,183.47,183.2,183.28,6401.0
2018-09-05 15:15:00,183.36,183.47,183.31,183.31,4800.0,183.36,183.47,183.31,183.31,4800.0
2018-09-05 15:20:00,183.33,183.41,183.3,183.3,4300.0,183.33,183.41,183.3,183.3,4300.0
2018-09-05 15:25:00,183.36,183.37,183.15,183.22,5813.0,183.36,183.37,183.15,183.22,5813.0
2018-09-05 15:30:00,183.18,183.24,183.09,183.17,6336.0,183.18,183.24,183.09,183.17,6336.0
2018-09-05 15:35:00,183.27,183.32,183.2,183.32,4750.0,183.27,183.32,183.2,183.32,4750.0
2018-09-05 15:40:00,183.33,183.46,183.29,183.36,7041.0,183.33,183.46,183.29,183.36,7041.0
2018-09-05 15:45:00,183.31,183.52,183.28,183.36,17334.0,183.31,183.52,183.28,183.36,17334.0
2018-09-05 15:50:00,183.36,183.36,182.83,183.21,38849.0,183.36,183.36,182.83,183.21,38849.0
2018-09-05 15:55:00,183.23,183.37,183.18,183.24,53841.0,183.23,183.37,183.18,183.24,53841.0
2018-09-06 09:30:00,182.51,183.32,182.47,182.51,18526.0,182.51,183.32,182.47,182.51,18526.0
2018-09-06 09:35:00,182.13,182.13,181.37,181.39,5797.0,182.13,182.13,181.37,181.39,5797.0
2018-09-06 09:40:00,181.2,181.24,180.01,180.46,30315.0,181.2,181.24,180.01,180.46,30315.0
2018-09-06 09:45:00,180.58,181.02,180.35,181.02,5350.0,180.58,181.02,180.35,181.02,5350.0
2018-09-06 09:50:00,181.17,181.41,181.16,181.26,5923.0,181.17,181.41,181.16,181.26,5923.0
2018-09-06 09:55:00,181.32,181.4,181.01,181.28,15238.0,181.32,181.4,181.01,181.28,15238.0
2018-09-06 10:00:00,181.32,181.34,180.8,180.8,7600.0,181.32,181.34,180.8,180.8,7600.0
2018-09-06 10:05:00,180.84,181.01,180.64,180.94,6662.0,180.84,181.01,180.64,180.94,6662.0
2018-09-06 10:10:00,180.84,180.84,180.17,180.22,6365.0,180.84,180.84,180.17,180.22,6365.0
2018-09-06 10:15:00,180.25,180.29,180.07,180.17,3710.0,180.25,180.29,180.07,180.17,3710.0
2018-09-06 10:20:00,180.03,180.21,179.75,180.11,7888.0,180.03,180.21,179.75,180.11,7888.0
2018-09-06 10:25:00,180.29,180.48,180.15,180.45,5259.0,180.29,180.48,180.15,180.45,5259.0
2018-09-06 10:30:00,180.61,180.61,180.2,180.24,11707.0,180.61,180.61,180.2,180.24,11707.0
2018-09-06 10:35:00,180.1,180.18,179.95,180.14,4490.0,180.1,180.18,179.95,180.14,4490.0
2018-09-06 10:40:00,180.45,180.49,180.25,180.48,3400.0,180.45,180.49,180.25,180.48,3400.0
2018-09-06 10:45:00,180.35,180.54,180.14,180.19,3800.0,180.35,180.54,180.14,180.19,3800.0
2018-09-06 10:50:00,180.22,180.22,179.92,179.92,2200.0,180.22,180.22,179.92,179.92,2200.0
2018-09-06 10:55:00,179.83,180.14,179.41,179.53,11735.0,179.83,180.14,179.41,179.53,11735.0
2018-09-06 11:00:00,179.62,179.65,179.15,179.26,5421.0,179.62,179.65,179.15,179.26,5421.0
2018-09-06 11:05:00,179.2,179.29,178.87,179.12,7792.0,179.2,179.29,178.87,179.12,7792.0
2018-09-06 11:10:00,179.12,179.43,179.05,179.22,6593.0,179.12,179.43,179.05,179.22,6593.0
2018-09-06 11:15:00,179.23,179.3,178.81,178.92,7368.0,179.23,179.3,178.81,178.92,7368.0
2018-09-06 11:20:00,178.93,179.38,178.93,179.28,8550.0,178.93,179.38,178.93,179.28,8550.0
2018-09-06 11:25:00,179.26,179.26,178.98,178.98,4225.0,179.26,179.26,178.98,178.98,4225.0
2018-09-06 11:30:00,178.97,179.2,178.96,179.07,5860.0,178.97,179.2,178.96,179.07,5860.0
2018-09-06 11:35:00,179.13,179.13,178.7,178.7,7670.0,179.13,179.13,178.7,178.7,7670.0
2018-09-06 11:40:00,178.67,178.82,178.62,178.7,4168.0,178.67,178.82,178.62,178.7,4168.0
2018-09-06 11:45:00,178.8,178.93,178.55,178.76,7480.0,178.8,178.93,178.55,178.76,7480.0
2018-09-06 11:50:00,178.78,178.82,178.6,178.66,4450.0,178.78,178.82,178.6,178.66,4450.0
2018-09-06 11:55:00,178.56,178.59,178.2,178.52,4000.0,178.56,178.59,178.2,178.52,4000.0
2018-09-06 12:00:00,178.51,178.55,178.36,178.48,5500.0,178.51,178.55,178.36,178.48,5500.0
2018-09-06 12:05:00,178.53,178.59,178.43,178.54,2599.0,178.53,178.59,178.43,178.54,2599.0
2018-09-06 12:10:00,178.45,178.54,178.38,178.38,2640.0,178.45,178.54,178.38,178.38,2640.0
2018-09-06 12:15:00,178.42,178.64,178.36,178.53,4812.0,178.42,178.64,178.36,178.53,4812.0
2018-09-06 12:20:00,178.53,178.8,178.44,178.78,11907.0,178.53,178.8,178.44,178.78,11907.0
2018-09-06 12:25:00,178.72,178.82,178.67,178.79,2472.0,178.72,178.82,178.67,178.79,2472.0
2018-09-06 12:30:00,178.81,178.88,178.67,178.67,2614.0,178.81,178.88,178.67,178.67,2614.0
2018-09-06 12:35:00,178.64,178.79,178.64,178.79,3312.0,178.64,178.79,178.64,178.79,3312.0
2018-09-06 12:40:00,178.72,179.12,178.72,179.12,1300.0,178.72,179.12,178.72,179.12,1300.0
2018-09-06 12:45:00,179.15,179.21,179.05,179.16,2924.0,179.15,179.21,179.05,179.16,2924.0
2018-09-06 12:50:00,179.01,179.21,178.97,179.2,4086.0,179.01,179.21,178.97,179.2,4086.0
2018-09-06 12:55:00,179.23,179.53,179.19,179.53,2792.0,179.23,179.53,179.19,179.53,2792.0
2018-09-06 13:00:00,179.45,179.6,179.42,179.52,2500.0,179.45,179.6,179.42,179.52,2500.0
2018-09-06 13:05:00,179.52,179.8,179.52,179.67,6275.0,179.52,179.8,179.52,179.67,6275.0
2018-09-06 13:10:00,179.59,179.59,179.3,179.3,8794.0,179.59,179.59,179.3,179.3,8794.0
2018-09-06 13:15:00,179.35,179.5,179.2,179.27,4150.0,179.35,179.5,179.2,179.27,4150.0
2018-09-06 13:20:00,179.23,179.44,179.22,179.42,956.0,179.23,179.44,179.22,179.42,956.0
2018-09-06 13:25:00,179.44,179.44,179.32,179.39,3898.0,179.44,179.44,179.32,179.39,3898.0
2018-09-06 13:30:00,179.34,179.38,179.22,179.37,5441.0,179.34,179.38,179.22,179.37,5441.0
2018-09-06 13:35:00,179.51,179.51,179.23,179.23,5900.0,179.51,179.51,179.23,179.23,5900.0
2018-09-06 13:40:00,179.3,179.56,179.3,179.56,1100.0,179.3,179.56,179.3,179.56,1100.0
2018-09-06 13:45:00,179.53,179.6,179.37,179.43,2487.0,179.53,179.6,179.37,179.43,2487.0
2018-09-06 13:50:00,179.42,179.46,179.3,179.35,3500.0,179.42,179.46,179.3,179.35,3500.0
2018-09-06 13:55:00,179.43,179.44,179.2,179.3,1932.0,179.43,179.44,179.2,179.3,1932.0
2018-09-06 14:00:00,179.41,179.65,179.39,179.48,3434.0,179.41,179.65,179.39,179.48,3434.0
2018-09-06 14:05:00,179.48,179.72,179.32,179.66,3022.0,179.48,179.72,179.32,179.66,3022.0
2018-09-06 14:10:00,179.69,180.08,179.69,180.05,3280.0,179.69,180.08,179.69,180.05,3280.0
2018-09-06 14:15:00,179.99,180.13,179.97,180.03,1801.0,179.99,180.13,179.97,180.03,1801.0
2018-09-06 14:20:00,180.1,180.21,179.91,180.1,5011.0,180.1,180.21,179.91,180.1,5011.0
2018-09-06 14:25:00,180.14,180.15,180.06,180.06,1600.0,180.14,180.15,180.06,180.06,1600.0
2018-09-06 14:30:00,180.12,180.35,180.12,180.35,2900.0,180.12,180.35,180.12,180.35,2900.0
2018-09-06 14:35:00,180.41,180.55,180.39,180.43,8538.0,180.41,180.55,180.39,180.43,8538.0
2018-09-06 14:40:00,180.49,180.49,180.27,180.4,3200.0,180.49,180.49,180.27,180.4,3200.0
2018-09-06 14:45:00,180.5,180.58,180.4,180.5,5760.0,180.5,180.58,180.4,180.5,5760.0
2018-09-06 14:50:00,180.55,180.59,180.4,180.4,2971.0,180.55,180.59,180.4,180.4,2971.0
2018-09-06 14:55:00,180.37,180.51,180.37,180.37,3500.0,180.37,180.51,180.37,180.37,3500.0
2018-09-06 15:00:00,180.37,180.69,180.36,180.6,4000.0,180.37,180.69,180.36,180.6,4000.0
2018-09-06 15:05:00,180.58,180.84,180.53,180.84,2630.0,180.58,180.84,180.53,180.84,2630.0
2018-09-06 15:10:00,180.86,181.0,180.71,181.0,4132.0,180.86,181.0,180.71,181.0,4132.0
2018-09-06 15:15:00,180.96,181.06,180.7,180.7,6451.0,180.96,181.06,180.7,180.7,6451.0
2018-09-06 15:20:00,180.77,180.86,180.72,180.8,3799.0,180.77,180.86,180.72,180.8,3799.0
2018-09-06 15:25:00,180.82,180.99,180.77,180.99,5300.0,180.82,180.99,180.77,180.99,5300.0
2018-09-06 15:30:00,181.04,181.04,180.62,180.69,14539.0,181.04,181.04,180.62,180.69,14539.0
2018-09-06 15:35:00,180.7,180.72,180.56,180.6,4687.0,180.7,180.72,180.56,180.6,4687.0
2018-09-06 15:40:00,180.67,180.74,180.55,180.61,4882.0,180.67,180.74,180.55,180.61,4882.0
2018-09-06 15:45:00,180.56,180.66,180.49,180.5,14549.0,180.56,180.66,180.49,180.5,14549.0
2018-09-06 15:50:00,180.46,180.55,180.27,180.28,19890.0,180.46,180.55,180.27,180.28,19890.0
2018-09-06 15:55:00,180.28,180.36,180.0,180.03,37931.0,180.28,180.36,180.0,180.03,37931.0
2018-09-07 09:30:00,178.76,179.8,177.01,177.57,26907.0,178.76,179.8,177.01,177.57,26907.0
2018-09-07 09:35:00,177.75,178.42,177.74,178.27,7027.0,177.75,178.42,177.74,178.27,7027.0
2018-09-07 09:40:00,178.4,178.62,178.18,178.23,5911.0,178.4,178.62,178.18,178.23,5911.0
2018-09-07 09:45:00,178.17,178.69,178.17,178.69,2800.0,178.17,178.69,178.17,178.69,2800.0
2018-09-07 09:50:00,178.74,179.63,178.74,179.52,7438.0,178.74,179.63,178.74,179.52,7438.0
2018-09-07 09:55:00,179.41,179.6,179.31,179.34,3533.0,179.41,179.6,179.31,179.34,3533.0
2018-09-07 10:00:00,179.54,180.24,179.45,179.99,4765.0,179.54,180.24,179.45,179.99,4765.0
2018-09-07 10:05:00,180.24,180.35,180.03,180.35,3740.0,180.24,180.35,180.03,180.35,3740.0
2018-09-07 10:10:00,180.21,180.66,180.2,180.43,5734.0,180.21,180.66,180.2,180.43,5734.0
2018-09-07 10:15:00,180.54,180.54,180.26,180.34,7512.0,180.54,180.54,180.26,180.34,7512.0
2018-09-07 10:20:00,180.46,180.79,180.18,180.65,5369.0,180.46,180.79,180.18,180.65,5369.0
2018-09-07 10:25:00,180.75,180.75,180.08,180.11,4490.0,180.75,180.75,180.08,180.11,4490.0
2018-09-07 10:30:00,180.18,180.43,180.0,180.06,3139.0,180.18,180.43,180.0,180.06,3139.0
2018-09-07 10:35:00,180.0,180.07,179.63,179.77,6036.0,180.0,180.07,179.63,179.77,6036.0
2018-09-07 10:40:00,179.8,179.94,179.73,179.94,4552.0,179.8,179.94,179.73,179.94,4552.0
2018-09-07 10:45:00,179.96,180.38,179.96,179.99,5929.0,179.96,180.38,179.96,179.99,5929.0
2018-09-07 10:50:00,180.04,180.12,179.81,179.84,6313.0,180.04,180.12,179.81,179.84,6313.0
2018-09-07 10:55:00,179.79,179.79,179.61,179.67,2339.0,179.79,179.79,179.61,179.67,2339.0
2018-09-07 11:00:00,179.61,179.63,179.16,179.16,9896.0,179.61,179.63,179.16,179.16,9896.0
2018-09-07 11:05:00,179.24,179.26,179.06,179.18,3764.0,179.24,179.26,179.06,179.18,3764.0
2018-09-07 11:10:00,179.2,179.48,179.19,179.42,2000.0,179.2,179.48,179.19,179.42,2000.0
2018-09-07 11:15:00,179.43,179.8,179.42,179.52,30850.0,179.43,179.8,179.42,179.52,30850.0
2018-09-07 11:20:00,179.56,179.7,179.54,179.64,2564.0,179.56,179.7,179.54,179.64,2564.0
2018-09-07 11:25:00,179.59,179.62,179.44,179.55,6263.0,179.59,179.62,179.44,179.55,6263.0
2018-09-07 11:30:00,179.63,179.76,179.61,179.75,2560.0,179.63,179.76,179.61,179.75,2560.0
2018-09-07 11:35:00,179.81,179.97,179.79,179.79,5380.0,179.81,179.97,179.79,179.79,5380.0
2018-09-07 11:40:00,179.82,179.82,179.45,179.46,8777.0,179.82,179.82,179.45,179.46,8777.0
2018-09-07 11:45:00,179.48,179.75,179.39,179.54,4907.0,179.48,179.75,179.39,179.54,4907.0
2018-09-07 11:50:00,179.49,179.52,179.42,179.44,1200.0,179.49,179.52,179.42,179.44,1200.0
2018-09-07 11:55:00,179.5,179.52,179.22,179.23,3423.0,179.5,179.52,179.22,179.23,3423.0
2018-09-07 12:00:00,179.28,179.29,178.85,178.92,2950.0,179.28,179.29,178.85,178.92,2950.0
2018-09-07 12:05:00,178.92,178.92,177.97,178.08,12727.0,178.92,178.92,177.97,178.08,12727.0
2018-09-07 12:10:00,178.26,178.42,178.26,178.42,5070.0,178.26,178.42,178.26,178.42,5070.0
2018-09-07 12:15:00,178.39,178.49,178.02,178.43,4262.0,178.39,178.49,178.02,178.43,4262.0
2018-09-07 12:20:00,178.43,178.54,178.31,178.31,5412.0,178.43,178.54,178.31,178.31,5412.0
2018-09-07 12:25:00,178.37,178.37,178.09,178.09,2524.0,178.37,178.37,178.09,178.09,2524.0
2018-09-07 12:30:00,178.17,178.4,178.04,178.22,3399.0,178.17,178.4,178.04,178.22,3399.0
2018-09-07 12:35:00,178.08,178.36,178.08,178.26,5300.0,178.08,178.36,178.08,178.26,5300.0
2018-09-07 12:40:00,178.26,178.36,178.1,178.25,3748.0,178.26,178.36,178.1,178.25,3748.0
2018-09-07 12:45:00,178.28,178.32,177.96,178.22,12909.0,178.28,178.32,177.96,178.22,12909.0
2018-09-07 12:50:00,178.3,178.74,178.3,178.72,4410.0,178.3,178.74,178.3,178.72,4410.0
2018-09-07 12:55:00,178.71,178.94,178.63,178.93,1600.0,178.71,178.94,178.63,178.93,1600.0
2018-09-07 13:00:00,178.96,178.96,178.84,178.91,4069.0,178.96,178.96,178.84,178.91,4069.0
2018-09-07 13:05:00,178.86,178.91,178.78,178.85,6043.0,178.86,178.91,178.78,178.85,6043.0
2018-09-07 13:10:00,178.8,178.91,178.46,178.46,2400.0,178.8,178.91,178.46,178.46,2400.0
2018-09-07 13:15:00,178.47,178.53,178.31,178.31,2772.0,178.47,178.53,178.31,178.31,2772.0
2018-09-07 13:20:00,178.34,178.44,178.15,178.43,3800.0,178.34,178.44,178.15,178.43,3800.0
2018-09-07 13:25:00,178.49,178.56,178.45,178.55,968.0,178.49,178.56,178.45,178.55,968.0
2018-09-07 13:30:00,178.54,178.79,178.53,178.68,3300.0,178.54,178.79,178.53,178.68,3300.0
2018-09-07 13:35:00,178.63,178.63,178.5,178.52,2655.0,178.63,178.63,178.5,178.52,2655.0
2018-09-07 13:40:00,178.48,178.56,178.45,178.56,1800.0,178.48,178.56,178.45,178.56,1800.0
2018-09-07 13:45:00,178.52,178.89,178.52,178.89,4525.0,178.52,178.89,178.52,178.89,4525.0
2018-09-07 13:50:00,178.82,178.97,178.81,178.87,4473.0,178.82,178.97,178.81,178.87,4473.0
2018-09-07 13:55:00,178.84,178.9,178.82,178.9,3233.0,178.84,178.9,178.82,178.9,3233.0
2018-09-07 14:00:00,178.84,179.05,178.84,178.98,4925.0,178.84,179.05,178.84,178.98,4925.0
2018-09-07 14:05:00,178.97,179.07,178.91,178.93,2348.0,178.97,179.07,178.91,178.93,2348.0
2018-09-07 14:10:00,179.0,179.23,179.0,179.23,2019.0,179.0,179.23,179.0,179.23,2019.0
2018-09-07 14:15:00,179.23,179.23,179.03,179.11,2531.0,179.23,179.23,179.03,179.11,2531.0
2018-09-07 14:20:00,179.11,179.25,179.11,179.25,2714.0,179.11,179.25,179.11,179.25,2714.0
2018-09-07 14:25:00,179.21,179.67,179.21,179.5,11665.0,179.21,179.67,179.21,179.5,11665.0
2018-09-07 14:30:00,179.49,179.52,179.11,179.27,7800.0,179.49,179.52,179.11,179.27,7800.0
2018-09-07 14:35:00,179.27,179.31,179.14,179.27,3194.0,179.27,179.31,179.14,179.27,3194.0
2018-09-07 14:40:00,179.31,179.41,179.24,179.36,3430.0,179.31,179.41,179.24,179.36,3430.0
2018-09-07 14:45:00,179.41,179.41,179.24,179.34,2800.0,179.41,179.41,179.24,179.34,2800.0
2018-09-07 14:50:00,179.27,179.31,179.15,179.24,4273.0,179.27,179.31,179.15,179.24,4273.0
2018-09-07 14:55:00,179.25,179.36,179.15,179.32,5972.0,179.25,179.36,179.15,179.32,5972.0
2018-09-07 15:00:00,179.31,179.45,179.31,179.4,5804.0,179.31,179.45,179.31,179.4,5804.0
2018-09-07 15:05:00,179.35,179.43,179.26,179.36,3800.0,179.35,179.43,179.26,179.36,3800.0
2018-09-07 15:10:00,179.32,179.38,178.98,179.01,18515.0,179.32,179.38,178.98,179.01,18515.0
2018-09-07 15:15:00,178.97,179.04,178.9,178.98,4816.0,178.97,179.04,178.9,178.98,4816.0
2018-09-07 15:20:00,178.97,179.03,178.92,179.03,4800.0,178.97,179.03,178.92,179.03,4800.0
2018-09-07 15:25:00,179.03,179.15,179.0,179.09,6204.0,179.03,179.15,179.0,179.09,6204.0
2018-09-07 15:30:00,179.12,179.28,179.12,179.21,4903.0,179.12,179.28,179.12,179.21,4903.0
2018-09-07 15:35:00,179.28,179.32,179.12,179.27,6355.0,179.28,179.32,179.12,179.27,6355.0
2018-09-07 15:40:00,179.22,179.29,179.1,179.19,6148.0,179.22,179.29,179.1,179.19,6148.0
2018-09-07 15:45:00,179.1,179.24,179.08,179.2,7201.0,179.1,179.24,179.08,179.2,7201.0
2018-09-07 15:50:00,179.18,179.27,178.81,179.27,24250.0,179.18,179.27,178.81,179.27,24250.0
2018-09-07 15:55:00,179.21,179.53,179.21,179.52,37640.0,179.21,179.53,179.21,179.52,37640.0
2018-09-10 09:30:00,180.0,180.57,179.55,179.61,32805.0,180.0,180.57,179.55,179.61,32805.0
2018-09-10 09:35:00,179.8,179.92,179.51,179.51,8958.0,179.8,179.92,179.51,179.51,8958.0
2018-09-10 09:40:00,179.47,180.09,179.47,180.09,4462.0,179.47,180.09,179.47,180.09,4462.0
2018-09-10 09:45:00,179.96,180.18,179.53,180.08,6409.0,179.96,180.18,179.53,180.08,6409.0
2018-09-10 09:50:00,180.06,180.06,179.59,179.71,3200.0,180.06,180.06,179.59,179.71,3200.0
2018-09-10 09:55:00,179.76,180.0,179.47,179.47,2800.0,179.76,180.0,179.47,179.47,2800.0
2018-09-10 10:00:00,179.43,179.66,179.22,179.49,6504.0,179.43,179.66,179.22,179.49,6504.0
2018-09-10 10:05:00,179.27,179.39,179.23,179.36,3857.0,179.27,179.39,179.23,179.36,3857.0
2018-09-10 10:10:00,179.42,179.71,179.29,179.46,3100.0,179.42,179.71,179.29,179.46,3100.0
2018-09-10 10:15:00,179.44,179.53,177.98,178.92,36456.0,179.44,179.53,177.98,178.92,36456.0
2018-09-10 10:20:00,178.94,179.15,178.82,179.15,3375.0,178.94,179.15,178.82,179.15,3375.0
2018-09-10 10:25:00,179.31,179.39,179.06,179.16,2600.0,179.31,179.39,179.06,179.16,2600.0
2018-09-10 10:30:00,179.24,179.4,179.1,179.4,2300.0,179.24,179.4,179.1,179.4,2300.0
2018-09-10 10:35:00,179.56,179.77,179.49,179.65,3605.0,179.56,179.77,179.49,179.65,3605.0
2018-09-10 10:40:00,179.61,179.61,179.2,179.36,6772.0,179.61,179.61,179.2,179.36,6772.0
2018-09-10 10:45:00,179.47,179.49,179.15,179.15,9000.0,179.47,179.49,179.15,179.15,9000.0
2018-09-10 10:50:00,179.26,179.51,179.26,179.49,9058.0,179.26,179.51,179.26,179.49,9058.0
2018-09-10 10:55:00,179.48,179.61,179.26,179.37,5535.0,179.48,179.61,179.26,179.37,5535.0
2018-09-10 11:00:00,179.26,179.28,178.92,179.15,2216.0,179.26,179.28,178.92,179.15,2216.0
2018-09-10 11:05:00,179.14,179.55,179.13,179.4,7700.0,179.14,179.55,179.13,179.4,7700.0
2018-09-10 11:10:00,179.47,179.68,179.46,179.55,12289.0,179.47,179.68,179.46,179.55,12289.0
2018-09-10 11:15:00,179.48,179.51,179.33,179.5,9363.0,179.48,179.51,179.33,179.5,9363.0
2018-09-10 11:20:00,179.53,179.54,179.39,179.44,7627.0,179.53,179.54,179.39,179.44,7627.0
2018-09-10 11:25:00,179.43,179.54,179.33,179.41,5882.0,179.43,179.54,179.33,179.41,5882.0
2018-09-10 11:30:00,179.41,179.49,179.29,179.38,2511.0,179.41,179.49,179.29,179.38,2511.0
2018-09-10 11:35:00,179.41,179.42,179.25,179.32,2100.0,179.41,179.42,179.25,179.32,2100.0
2018-09-10 11:40:00,179.32,179.33,179.05,179.32,7674.0,179.32,179.33,179.05,179.32,7674.0
2018-09-10 11:45:00,179.33,179.43,179.33,179.42,1889.0,179.33,179.43,179.33,179.42,1889.0
2018-09-10 11:50:00,179.39,179.46,179.26,179.41,2316.0,179.39,179.46,179.26,179.41,2316.0
2018-09-10 11:55:00,179.28,179.32,179.2,179.27,1800.0,179.28,179.32,179.2,179.27,1800.0
2018-09-10 12:00:00,179.22,179.22,178.88,179.11,2400.0,179.22,179.22,178.88,179.11,2400.0
2018-09-10 12:05:00,178.97,179.11,178.96,178.97,1900.0,178.97,179.11,178.96,178.97,1900.0
2018-09-10 12:10:00,178.93,179.02,178.86,178.99,1200.0,178.93,179.02,178.86,178.99,1200.0
2018-09-10 12:15:00,179.09,179.09,178.84,178.92,2400.0,179.09,179.09,178.84,178.92,2400.0
2018-09-10 12:20:00,178.97,179.13,178.86,179.13,1700.0,178.97,179.13,178.86,179.13,1700.0
2018-09-10 12:25:00,179.2,179.2,179.07,179.15,2100.0,179.2,179.2,179.07,179.15,2100.0
2018-09-10 12:30:00,179.13,179.41,179.11,179.41,2282.0,179.13,179.41,179.11,179.41,2282.0
2018-09-10 12:35:00,179.34,179.42,179.34,179.38,895.0,179.34,179.42,179.34,179.38,895.0
2018-09-10 12:40:00,179.33,179.4,179.28,179.28,1662.0,179.33,179.4,179.28,179.28,1662.0
2018-09-10 12:45:00,179.35,179.45,179.28,179.33,2593.0,179.35,179.45,179.28,179.33,2593.0
2018-09-10 12:50:00,179.28,179.28,179.14,179.18,2378.0,179.28,179.28,179.14,179.18,2378.0
2018-09-10 12:55:00,179.22,179.4,179.22,179.4,1300.0,179.22,179.4,179.22,179.4,1300.0
2018-09-10 13:00:00,179.31,179.38,179.16,179.25,1528.0,179.31,179.38,179.16,179.25,1528.0
2018-09-10 13:05:00,179.3,179.36,179.23,179.29,1100.0,179.3,179.36,179.23,179.29,1100.0
2018-09-10 13:10:00,179.36,179.47,179.36,179.42,1500.0,179.36,179.47,179.36,179.42,1500.0
2018-09-10 13:15:00,179.39,179.42,179.29,179.34,4900.0,179.39,179.42,179.29,179.34,4900.0
2018-09-10 13:20:00,179.36,179.47,179.27,179.39,12844.0,179.36,179.47,179.27,179.39,12844.0
2018-09-10 13:25:00,179.4,179.49,179.36,179.43,5517.0,179.4,179.49,179.36,179.43,5517.0
2018-09-10 13:30:00,179.38,179.44,179.3,179.37,9011.0,179.38,179.44,179.3,179.37,9011.0
2018-09-10 13:35:00,179.32,179.36,179.3,179.3,1000.0,179.32,179.36,179.3,179.3,1000.0
2018-09-10 13:40:00,179.37,179.48,179.37,179.4,1089.0,179.37,179.48,179.37,179.4,1089.0
2018-09-10 13:45:00,179.45,179.45,179.19,179.26,4000.0,179.45,179.45,179.19,179.26,4000.0
2018-09-10 13:50:00,179.3,179.47,179.3,179.31,1800.0,179.3,179.47,179.3,179.31,1800.0
2018-09-10 13:55:00,179.38,179.46,179.36,179.46,1600.0,179.38,179.46,179.36,179.46,1600.0
2018-09-10 14:00:00,179.43,179.43,179.31,179.41,4419.0,179.43,179.43,179.31,179.41,4419.0
2018-09-10 14:05:00,179.41,179.43,179.25,179.28,4618.0,179.41,179.43,179.25,179.28,4618.0
2018-09-10 14:10:00,179.29,179.33,179.27,179.28,1450.0,179.29,179.33,179.27,179.28,1450.0
2018-09-10 14:15:00,179.24,179.27,179.21,179.25,1600.0,179.24,179.27,179.21,179.25,1600.0
2018-09-10 14:20:00,179.27,179.27,179.18,179.27,3153.0,179.27,179.27,179.18,179.27,3153.0
2018-09-10 14:25:00,179.28,179.47,179.23,179.4,6888.0,179.28,179.47,179.23,179.4,6888.0
2018-09-10 14:30:00,179.45,179.45,179.34,179.34,1604.0,179.45,179.45,179.34,179.34,1604.0
2018-09-10 14:35:00,179.37,179.44,179.34,179.41,4982.0,179.37,179.44,179.34,179.41,4982.0
2018-09-10 14:40:00,179.4,179.48,179.38,179.4,4600.0,179.4,179.48,179.38,179.4,4600.0
2018-09-10 14:45:00,179.4,179.43,179.39,179.4,1070.0,179.4,179.43,179.39,179.4,1070.0
2018-09-10 14:50:00,179.4,179.43,179.4,179.41,3600.0,179.4,179.43,179.4,179.41,3600.0
2018-09-10 14:55:00,179.42,179.42,179.29,179.33,4214.0,179.42,179.42,179.29,179.33,4214.0
2018-09-10 15:00:00,179.38,179.39,179.12,179.31,10877.0,179.38,179.39,179.12,179.31,10877.0
2018-09-10 15:05:00,179.28,179.55,179.28,179.52,18929.0,179.28,179.55,179.28,179.52,18929.0
2018-09-10 15:10:00,179.49,179.52,179.34,179.36,3005.0,179.49,179.52,179.34,179.36,3005.0
2018-09-10 15:15:00,179.36,179.41,179.31,179.38,3500.0,179.36,179.41,179.31,179.38,3500.0
2018-09-10 15:20:00,179.38,179.49,179.31,179.49,3844.0,179.38,179.49,179.31,179.49,3844.0
2018-09-10 15:25:00,179.46,179.5,179.38,179.38,3700.0,179.46,179.5,179.38,179.38,3700.0
2018-09-10 15:30:00,179.4,179.48,179.35,179.41,7600.0,179.4,179.48,179.35,179.41,7600.0
2018-09-10 15:35:00,179.36,179.44,179.27,179.3,7886.0,179.36,179.44,179.27,179.3,7886.0
2018-09-10 15:40:00,179.26,179.44,179.14,179.37,6554.0,179.26,179.44,179.14,179.37,6554.0
2018-09-10 15:45:00,179.37,179.44,179.34,179.34,4175.0,179.37,179.44,179.34,179.34,4175.0
2018-09-10 15:50:00,179.34,179.34,179.05,179.05,25853.0,179.34,179.34,179.05,179.05,25853.0
2018-09-10 15:55:00,179.09,179.41,179.07,179.29,53423.0,179.09,179.41,179.07,179.29,53423.0
2018-09-11 09:30:00,178.93,179.28,177.34,178.19,15982.0,178.93,179.28,177.34,178.19,15982.0
2018-09-11 09:35:00,177.69,179.15,177.6,179.14,4400.0,177.69,179.15,177.6,179.14,4400.0
2018-09-11 09:40:00,178.99,179.98,178.83,179.52,6780.0,178.99,179.98,178.83,179.52,6780.0
2018-09-11 09:45:00,179.62,179.73,179.05,179.26,12840.0,179.62,179.73,179.05,179.26,12840.0
2018-09-11 09:50:00,179.26,179.82,179.2,179.64,4590.0,179.26,179.82,179.2,179.64,4590.0
2018-09-11 09:55:00,179.5,179.82,179.49,179.49,1800.0,179.5,179.82,179.49,179.49,1800.0
2018-09-11 10:00:00,179.67,179.84,179.38,179.65,5800.0,179.67,179.84,179.38,179.65,5800.0
2018-09-11 10:05:00,179.65,179.74,179.61,179.74,4000.0,179.65,179.74,179.61,179.74,4000.0
2018-09-11 10:10:00,179.66,179.66,179.2,179.2,3848.0,179.66,179.66,179.2,179.2,3848.0
2018-09-11 10:15:00,179.27,179.68,179.27,179.45,4600.0,179.27,179.68,179.27,179.45,4600.0
2018-09-11 10:20:00,179.36,179.52,179.3,179.44,1800.0,179.36,179.52,179.3,179.44,1800.0
2018-09-11 10:25:00,179.5,179.62,179.35,179.54,5869.0,179.5,179.62,179.35,179.54,5869.0
2018-09-11 10:30:00,179.51,179.56,179.26,179.26,8111.0,179.51,179.56,179.26,179.26,8111.0
2018-09-11 10:35:00,179.24,179.39,179.15,179.15,2600.0,179.24,179.39,179.15,179.15,2600.0
2018-09-11 10:40:00,179.13,179.31,179.07,179.31,3900.0,179.13,179.31,179.07,179.31,3900.0
2018-09-11 10:45:00,179.22,179.46,179.2,179.41,6634.0,179.22,179.46,179.2,179.41,6634.0
2018-09-11 10:50:00,179.36,179.39,179.13,179.31,10163.0,179.36,179.39,179.13,179.31,10163.0
2018-09-11 10:55:00,179.27,179.38,179.18,179.21,4500.0,179.27,179.38,179.18,179.21,4500.0
2018-09-11 11:00:00,179.31,179.63,179.25,179.63,3825.0,179.31,179.63,179.25,179.63,3825.0
2018-09-11 11:05:00,179.67,179.77,179.54,179.77,5551.0,179.67,179.77,179.54,179.77,5551.0
2018-09-11 11:10:00,179.82,179.9,179.61,179.64,5745.0,179.82,179.9,179.61,179.64,5745.0
2018-09-11 11:15:00,179.58,179.75,179.58,179.74,8850.0,179.58,179.75,179.58,179.74,8850.0
2018-09-11 11:20:00,179.7,179.91,179.65,179.75,15640.0,179.7,179.91,179.65,179.75,15640.0
2018-09-11 11:25:00,179.75,179.77,179.65,179.76,6582.0,179.75,179.77,179.65,179.76,6582.0
2018-09-11 11:30:00,179.78,179.89,179.66,179.78,6199.0,179.78,179.89,179.66,179.78,6199.0
2018-09-11 11:35:00,179.75,179.76,179.45,179.49,5824.0,179.75,179.76,179.45,179.49,5824.0
2018-09-11 11:40:00,179.51,179.6,179.4,179.4,3420.0,179.51,179.6,179.4,179.4,3420.0
2018-09-11 11:45:00,179.38,179.44,179.27,179.41,6291.0,179.38,179.44,179.27,179.41,6291.0
2018-09-11 11:50:00,179.46,179.62,179.27,179.3,35983.0,179.46,179.62,179.27,179.3,35983.0
2018-09-11 11:55:00,179.36,179.68,179.19,179.52,39043.0,179.36,179.68,179.19,179.52,39043.0
2018-09-11 12:00:00,179.47,180.25,179.4,180.15,42652.0,179.47,180.25,179.4,180.15,42652.0
2018-09-11 12:05:00,180.15,180.15,179.71,179.77,10573.0,180.15,180.15,179.71,179.77,10573.0
2018-09-11 12:10:00,179.74,179.85,179.58,179.67,23652.0,179.74,179.85,179.58,179.67,23652.0
2018-09-11 12:15:00,179.79,179.89,179.52,179.71,13719.0,179.79,179.89,179.52,179.71,13719.0
2018-09-11 12:20:00,179.72,179.87,179.64,179.78,6975.0,179.72,179.87,179.64,179.78,6975.0
2018-09-11 12:25:00,179.8,179.86,179.65,179.79,16445.0,179.8,179.86,179.65,179.79,16445.0
2018-09-11 12:30:00,179.79,179.94,179.66,179.86,23294.0,179.79,179.94,179.66,179.86,23294.0
2018-09-11 12:35:00,179.85,179.91,179.74,179.8,6660.0,179.85,179.91,179.74,179.8,6660.0
2018-09-11 12:40:00,179.8,179.8,179.66,179.74,7400.0,179.8,179.8,179.66,179.74,7400.0
2018-09-11 12:45:00,179.8,179.85,179.65,179.7,5200.0,179.8,179.85,179.65,179.7,5200.0
2018-09-11 12:50:00,179.68,179.73,179.55,179.55,6345.0,179.68,179.73,179.55,179.55,6345.0
2018-09-11 12:55:00,179.56,179.57,179.42,179.42,4084.0,179.56,179.57,179.42,179.42,4084.0
2018-09-11 13:00:00,179.45,179.57,179.25,179.35,6500.0,179.45,179.57,179.25,179.35,6500.0
2018-09-11 13:05:00,179.35,179.35,179.25,179.25,1706.0,179.35,179.35,179.25,179.25,1706.0
2018-09-11 13:10:00,179.22,179.37,179.2,179.21,3872.0,179.22,179.37,179.2,179.21,3872.0
2018-09-11 13:15:00,179.18,179.28,179.09,179.27,11110.0,179.18,179.28,179.09,179.27,11110.0
2018-09-11 13:20:00,179.27,179.33,179.09,179.17,3100.0,179.27,179.33,179.09,179.17,3100.0
2018-09-11 13:25:00,179.16,179.2,179.11,179.14,3355.0,179.16,179.2,179.11,179.14,3355.0
2018-09-11 13:30:00,179.15,179.26,179.12,179.22,3143.0,179.15,179.26,179.12,179.22,3143.0
2018-09-11 13:35:00,179.17,179.31,179.15,179.29,9553.0,179.17,179.31,179.15,179.29,9553.0
2018-09-11 13:40:00,179.3,179.3,179.09,179.09,4312.0,179.3,179.3,179.09,179.09,4312.0
2018-09-11 13:45:00,179.12,179.23,179.08,179.19,3500.0,179.12,179.23,179.08,179.19,3500.0
2018-09-11 13:50:00,179.18,179.18,179.05,179.12,4400.0,179.18,179.18,179.05,179.12,4400.0
2018-09-11 13:55:00,179.12,179.37,179.11,179.34,1700.0,179.12,179.37,179.11,179.34,1700.0
2018-09-11 14:00:00,179.4,179.56,179.36,179.56,4370.0,179.4,179.56,179.36,179.56,4370.0
2018-09-11 14:05:00,179.52,179.71,179.45,179.71,1750.0,179.52,179.71,179.45,179.71,1750.0
2018-09-11 14:10:00,179.7,179.74,179.52,179.7,13966.0,179.7,179.74,179.52,179.7,13966.0
2018-09-11 14:15:00,179.66,179.7,179.49,179.56,12359.0,179.66,179.7,179.49,179.56,12359.0
2018-09-11 14:20:00,179.56,179.6,179.5,179.52,3263.0,179.56,179.6,179.5,179.52,3263.0
2018-09-11 14:25:00,179.52,179.57,179.45,179.45,3969.0,179.52,179.57,179.45,179.45,3969.0
2018-09-11 14:30:00,179.45,179.55,179.4,179.49,7101.0,179.45,179.55,179.4,179.49,7101.0
2018-09-11 14:35:00,179.46,179.49,179.37,179.43,3027.0,179.46,179.49,179.37,179.43,3027.0
2018-09-11 14:40:00,179.41,179.41,179.4,179.4,1500.0,179.41,179.41,179.4,179.4,1500.0
2018-09-11 14:45:00,179.42,179.42,179.28,179.4,12105.0,179.42,179.42,179.28,179.4,12105.0
2018-09-11 14:50:00,179.38,179.42,179.37,179.38,1800.0,179.38,179.42,179.37,179.38,1800.0
2018-09-11 14:55:00,179.44,179.44,179.29,179.29,4200.0,179.44,179.44,179.29,179.29,4200.0
2018-09-11 15:00:00,179.35,179.36,179.25,179.29,3262.0,179.35,179.36,179.25,179.29,3262.0
2018-09-11 15:05:00,179.33,179.33,178.96,179.02,6400.0,179.33,179.33,178.96,179.02,6400.0
2018-09-11 15:10:00,179.0,179.11,179.0,179.09,4103.0,179.0,179.11,179.0,179.09,4103.0
2018-09-11 15:15:00,179.06,179.06,178.7,178.91,12931.0,179.06,179.06,178.7,178.91,12931.0
2018-09-11 15:20:00,178.93,178.97,178.79,178.8,4459.0,178.93,178.97,178.79,178.8,4459.0
2018-09-11 15:25:00,178.83,178.86,178.75,178.75,3832.0,178.83,178.86,178.75,178.75,3832.0
2018-09-11 15:30:00,178.76,178.78,178.64,178.78,6246.0,178.76,178.78,178.64,178.78,6246.0
2018-09-11 15:35:00,178.75,178.97,178.74,178.92,11766.0,178.75,178.97,178.74,178.92,11766.0
2018-09-11 15:40:00,178.9,179.06,178.79,179.0,7867.0,178.9,179.06,178.79,179.0,7867.0
2018-09-11 15:45:00,178.97,178.97,178.7,178.79,13237.0,178.97,178.97,178.7,178.79,13237.0
2018-09-11 15:50:00,178.76,178.76,178.45,178.63,28639.0,178.76,178.76,178.45,178.63,28639.0
2018-09-11 15:55:00,178.63,178.74,178.6,178.62,60260.0,178.63,178.74,178.6,178.62,60260.0
2018-09-12 09:30:00,179.46,179.98,178.67,179.62,10810.0,179.46,179.98,178.67,179.62,10810.0
2018-09-12 09:35:00,179.75,179.76,179.02,179.19,7431.0,179.75,179.76,179.02,179.19,7431.0
2018-09-12 09:40:00,179.53,179.54,179.19,179.39,9590.0,179.53,179.54,179.19,179.39,9590.0
2018-09-12 09:45:00,179.41,179.56,179.23,179.32,7600.0,179.41,179.56,179.23,179.32,7600.0
2018-09-12 09:50:00,179.32,179.32,178.9,179.02,15073.0,179.32,179.32,178.9,179.02,15073.0
2018-09-12 09:55:00,178.98,179.02,178.67,178.73,4950.0,178.98,179.02,178.67,178.73,4950.0
2018-09-12 10:00:00,178.84,179.23,178.81,179.04,11287.0,178.84,179.23,178.81,179.04,11287.0
2018-09-12 10:05:00,179.0,179.1,178.88,178.89,10741.0,179.0,179.1,178.88,178.89,10741.0
2018-09-12 10:10:00,178.85,179.23,178.73,179.06,7300.0,178.85,179.23,178.73,179.06,7300.0
2018-09-12 10:15:00,179.15,179.19,178.84,178.95,5441.0,179.15,179.19,178.84,178.95,5441.0
2018-09-12 10:20:00,178.91,178.91,178.38,178.46,11295.0,178.91,178.91,178.38,178.46,11295.0
2018-09-12 10:25:00,178.53,178.57,178.22,178.32,5843.0,178.53,178.57,178.22,178.32,5843.0
2018-09-12 10:30:00,178.21,178.21,177.66,177.75,7355.0,178.21,178.21,177.66,177.75,7355.0
2018-09-12 10:35:00,177.75,178.17,177.64,178.16,4790.0,177.75,178.17,177.64,178.16,4790.0
2018-09-12 10:40:00,178.14,178.14,177.86,177.96,16858.0,178.14,178.14,177.86,177.96,16858.0
2018-09-12 10:45:00,178.0,178.05,177.73,177.73,7899.0,178.0,178.05,177.73,177.73,7899.0
2018-09-12 10:50:00,177.67,177.85,177.64,177.68,1863.0,177.67,177.85,177.64,177.68,1863.0
2018-09-12 10:55:00,177.85,177.87,177.13,177.15,8623.0,177.85,177.87,177.13,177.15,8623.0
2018-09-12 11:00:00,177.12,177.73,177.09,177.59,24866.0,177.12,177.73,177.09,177.59,24866.0
2018-09-12 11:05:00,177.6,177.7,177.54,177.62,11360.0,177.6,177.7,177.54,177.62,11360.0
2018-09-12 11:10:00,177.7,178.07,177.56,178.07,3173.0,177.7,178.07,177.56,178.07,3173.0
2018-09-12 11:15:00,178.09,178.34,178.05,178.23,2790.0,178.09,178.34,178.05,178.23,2790.0
2018-09-12 11:20:00,178.22,178.28,178.1,178.11,5830.0,178.22,178.28,178.1,178.11,5830.0
2018-09-12 11:25:00,178.15,178.23,177.96,178.23,3607.0,178.15,178.23,177.96,178.23,3607.0
2018-09-12 11:30:00,178.23,178.33,178.16,178.24,4758.0,178.23,178.33,178.16,178.24,4758.0
2018-09-12 11:35:00,178.22,178.22,177.9,177.9,5500.0,178.22,178.22,177.9,177.9,5500.0
2018-09-12 11:40:00,178.0,178.15,177.85,177.85,1800.0,178.0,178.15,177.85,177.85,1800.0
2018-09-12 11:45:00,177.79,177.79,177.64,177.68,4850.0,177.79,177.79,177.64,177.68,4850.0
2018-09-12 11:50:00,177.6,177.63,177.36,177.5,7000.0,177.6,177.63,177.36,177.5,7000.0
2018-09-12 11:55:00,177.58,177.97,177.58,177.77,2538.0,177.58,177.97,177.58,177.77,2538.0
2018-09-12 12:00:00,177.86,178.1,177.86,178.0,3068.0,177.86,178.1,177.86,178.0,3068.0
2018-09-12 12:05:00,178.0,178.3,177.94,177.94,3943.0,178.0,178.3,177.94,177.94,3943.0
2018-09-12 12:10:00,177.93,178.1,177.92,178.07,1429.0,177.93,178.1,177.92,178.07,1429.0
2018-09-12 12:15:00,178.16,178.19,178.0,178.05,3300.0,178.16,178.19,178.0,178.05,3300.0
2018-09-12 12:20:00,178.09,178.21,178.09,178.21,1882.0,178.09,178.21,178.09,178.21,1882.0
2018-09-12 12:25:00,178.14,178.2,178.0,178.1,3900.0,178.14,178.2,178.0,178.1,3900.0
2018-09-12 12:30:00,178.15,178.21,178.03,178.03,5630.0,178.15,178.21,178.03,178.03,5630.0
2018-09-12 12:35:00,178.01,178.1,177.94,178.1,2010.0,178.01,178.1,177.94,178.1,2010.0
2018-09-12 12:40:00,178.05,178.25,178.04,178.23,8835.0,178.05,178.25,178.04,178.23,8835.0
2018-09-12 12:45:00,178.18,178.32,178.18,178.24,5505.0,178.18,178.32,178.18,178.24,5505.0
2018-09-12 12:50:00,178.25,178.35,178.24,178.24,4767.0,178.25,178.35,178.24,178.24,4767.0
2018-09-12 12:55:00,178.27,178.28,178.1,178.2,6912.0,178.27,178.28,178.1,178.2,6912.0
2018-09-12 13:00:00,178.23,178.34,178.14,178.16,9477.0,178.23,178.34,178.14,178.16,9477.0
2018-09-12 13:05:00,178.2,178.29,178.2,178.2,3300.0,178.2,178.29,178.2,178.2,3300.0
2018-09-12 13:10:00,178.25,178.28,178.1,178.1,1900.0,178.25,178.28,178.1,178.1,1900.0
2018-09-12 13:15:00,178.04,178.15,177.98,178.11,3602.0,178.04,178.15,177.98,178.11,3602.0
2018-09-12 13:20:00,178.17,178.17,178.07,178.12,2800.0,178.17,178.17,178.07,178.12,2800.0
2018-09-12 13:25:00,178.08,178.17,178.08,178.16,2417.0,178.08,178.17,178.08,178.16,2417.0
2018-09-12 13:30:00,178.12,178.2,178.1,178.16,3800.0,178.12,178.2,178.1,178.16,3800.0
2018-09-12 13:35:00,178.13,178.15,178.01,178.02,8249.0,178.13,178.15,178.01,178.02,8249.0
2018-09-12 13:40:00,178.0,178.03,177.68,177.83,2700.0,178.0,178.03,177.68,177.83,2700.0
2018-09-12 13:45:00,177.81,177.89,177.69,177.89,1200.0,177.81,177.89,177.69,177.89,1200.0
2018-09-12 13:50:00,177.97,178.04,177.83,178.04,1520.0,177.97,178.04,177.83,178.04,1520.0
2018-09-12 13:55:00,177.94,178.05,177.91,178.01,2213.0,177.94,178.05,177.91,178.01,2213.0
2018-09-12 14:00:00,178.09,178.15,177.95,178.03,6091.0,178.09,178.15,177.95,178.03,6091.0
2018-09-12 14:05:00,178.1,178.1,177.87,177.87,1831.0,178.1,178.1,177.87,177.87,1831.0
2018-09-12 14:10:00,177.95,178.04,177.87,178.01,3000.0,177.95,178.04,177.87,178.01,3000.0
2018-09-12 14:15:00,177.95,178.27,177.95,178.15,8028.0,177.95,178.27,177.95,178.15,8028.0
2018-09-12 14:20:00,178.18,178.5,178.18,178.45,2200.0,178.18,178.5,178.18,178.45,2200.0
2018-09-12 14:25:00,178.39,178.43,178.06,178.09,23300.0,178.39,178.43,178.06,178.09,23300.0
2018-09-12 14:30:00,178.1,178.16,178.0,178.0,6400.0,178.1,178.16,178.0,178.0,6400.0
2018-09-12 14:35:00,178.01,178.14,177.94,178.09,2328.0,178.01,178.14,177.94,178.09,2328.0
2018-09-12 14:40:00,178.07,178.09,177.91,177.92,6083.0,178.07,178.09,177.91,177.92,6083.0
2018-09-12 14:45:00,177.78,178.05,177.78,178.02,2300.0,177.78,178.05,177.78,178.02,2300.0
2018-09-12 14:50:00,178.07,178.13,177.98,178.01,10334.0,178.07,178.13,177.98,178.01,10334.0
2018-09-12 14:55:00,178.02,178.14,177.99,178.01,4805.0,178.02,178.14,177.99,178.01,4805.0
2018-09-12 15:00:00,178.0,178.05,177.96,178.0,6721.0,178.0,178.05,177.96,178.0,6721.0
2018-09-12 15:05:00,178.01,178.09,177.97,178.03,7316.0,178.01,178.09,177.97,178.03,7316.0
2018-09-12 15:10:00,178.02,178.09,177.96,178.0,13707.0,178.02,178.09,177.96,178.0,13707.0
2018-09-12 15:15:00,178.0,178.06,177.97,178.0,8917.0,178.0,178.06,177.97,178.0,8917.0
2018-09-12 15:20:00,177.97,178.34,177.97,178.29,17911.0,177.97,178.34,177.97,178.29,17911.0
2018-09-12 15:25:00,178.27,178.38,178.24,178.38,4522.0,178.27,178.38,178.24,178.38,4522.0
2018-09-12 15:30:00,178.35,178.67,178.35,178.57,10100.0,178.35,178.67,178.35,178.57,10100.0
2018-09-12 15:35:00,178.62,178.63,178.43,178.5,9989.0,178.62,178.63,178.43,178.5,9989.0
2018-09-12 15:40:00,178.53,178.55,178.45,178.48,18848.0,178.53,178.55,178.45,178.48,18848.0
2018-09-12 15:45:00,178.44,178.52,178.3,178.5,7099.0,178.44,178.52,178.3,178.5,7099.0
2018-09-12 15:50:00,178.52,178.79,178.44,178.51,24536.0,178.52,178.79,178.44,178.51,24536.0
2018-09-12 15:55:00,178.47,178.52,178.34,178.34,26430.0,178.47,178.52,178.34,178.34,26430.0
2018-09-13 09:30:00,179.37,179.87,178.0,179.17,10983.0,179.37,179.87,178.0,179.17,10983.0
2018-09-13 09:35:00,179.29,179.47,178.98,179.46,4450.0,179.29,179.47,178.98,179.46,4450.0
2018-09-13 09:40:00,179.44,179.81,179.43,179.64,1300.0,179.44,179.81,179.43,179.64,1300.0
2018-09-13 09:45:00,179.63,179.63,179.52,179.58,1400.0,179.63,179.63,179.52,179.58,1400.0
2018-09-13 09:50:00,179.91,180.1,179.65,179.99,13388.0,179.91,180.1,179.65,179.99,13388.0
2018-09-13 09:55:00,180.09,180.59,180.06,180.43,12057.0,180.09,180.59,180.06,180.43,12057.0
2018-09-13 10:00:00,180.43,181.0,180.3,180.69,6798.0,180.43,181.0,180.3,180.69,6798.0
2018-09-13 10:05:00,180.73,180.87,180.62,180.78,10250.0,180.73,180.87,180.62,180.78,10250.0
2018-09-13 10:10:00,180.84,181.11,180.47,180.47,21642.0,180.84,181.11,180.47,180.47,21642.0
2018-09-13 10:15:00,180.49,180.71,180.16,180.4,16558.0,180.49,180.71,180.16,180.4,16558.0
2018-09-13 10:20:00,180.39,180.39,179.98,180.05,7173.0,180.39,180.39,179.98,180.05,7173.0
2018-09-13 10:25:00,180.07,180.12,179.65,179.87,9133.0,180.07,180.12,179.65,179.87,9133.0
2018-09-13 10:30:00,179.81,179.86,179.62,179.63,5305.0,179.81,179.86,179.62,179.63,5305.0
2018-09-13 10:35:00,179.55,179.55,179.03,179.1,2325.0,179.55,179.55,179.03,179.1,2325.0
2018-09-13 10:40:00,179.03,179.23,178.95,179.22,3671.0,179.03,179.23,178.95,179.22,3671.0
2018-09-13 10:45:00,179.2,179.39,179.2,179.23,3500.0,179.2,179.39,179.2,179.23,3500.0
2018-09-13 10:50:00,179.21,179.43,179.2,179.33,2780.0,179.21,179.43,179.2,179.33,2780.0
2018-09-13 10:55:00,179.23,179.35,179.06,179.21,2700.0,179.23,179.35,179.06,179.21,2700.0
2018-09-13 11:00:00,179.13,179.25,179.0,179.2,4480.0,179.13,179.25,179.0,179.2,4480.0
2018-09-13 11:05:00,179.21,179.46,179.21,179.23,8431.0,179.21,179.46,179.21,179.23,8431.0
2018-09-13 11:10:00,179.18,179.3,179.16,179.16,9460.0,179.18,179.3,179.16,179.16,9460.0
2018-09-13 11:15:00,179.19,179.25,179.08,179.25,2400.0,179.19,179.25,179.08,179.25,2400.0
2018-09-13 11:20:00,179.27,179.3,179.11,179.21,4864.0,179.27,179.3,179.11,179.21,4864.0
2018-09-13 11:25:00,179.09,179.2,179.09,179.2,6434.0,179.09,179.2,179.09,179.2,6434.0
2018-09-13 11:30:00,179.25,179.26,179.01,179.08,4799.0,179.25,179.26,179.01,179.08,4799.0
2018-09-13 11:35:00,179.12,179.3,179.0,179.3,3400.0,179.12,179.3,179.0,179.3,3400.0
2018-09-13 11:40:00,179.3,179.38,179.27,179.34,2311.0,179.3,179.38,179.27,179.34,2311.0
2018-09-13 11:45:00,179.36,179.48,179.33,179.42,1200.0,179.36,179.48,179.33,179.42,1200.0
2018-09-13 11:50:00,179.5,179.53,179.45,179.49,5393.0,179.5,179.53,179.45,179.49,5393.0
2018-09-13 11:55:00,179.57,179.57,179.31,179.4,5350.0,179.57,179.57,179.31,179.4,5350.0
2018-09-13 12:00:00,179.4,179.44,179.29,179.29,5798.0,179.4,179.44,179.29,179.29,5798.0
2018-09-13 12:05:00,179.39,179.68,179.39,179.67,4900.0,179.39,179.68,179.39,179.67,4900.0
2018-09-13 12:10:00,179.59,179.86,179.59,179.83,6125.0,179.59,179.86,179.59,179.83,6125.0
2018-09-13 12:15:00,179.81,179.81,179.51,179.52,5103.0,179.81,179.81,179.51,179.52,5103.0
2018-09-13 12:20:00,179.52,179.66,179.5,179.55,3159.0,179.52,179.66,179.5,179.55,3159.0
2018-09-13 12:25:00,179.61,179.64,179.47,179.52,4649.0,179.61,179.64,179.47,179.52,4649.0
2018-09-13 12:30:00,179.4,179.52,179.4,179.52,200.0,179.4,179.52,179.4,179.52,200.0
2018-09-13 12:35:00,179.47,179.7,179.47,179.61,3063.0,179.47,179.7,179.47,179.61,3063.0
2018-09-13 12:40:00,179.64,179.64,179.5,179.58,6023.0,179.64,179.64,179.5,179.58,6023.0
2018-09-13 12:45:00,179.53,179.58,179.47,179.47,1954.0,179.53,179.58,179.47,179.47,1954.0
2018-09-13 12:50:00,179.45,179.56,179.41,179.47,2301.0,179.45,179.56,179.41,179.47,2301.0
2018-09-13 12:55:00,179.49,179.57,179.45,179.53,1100.0,179.49,179.57,179.45,179.53,1100.0
2018-09-13 13:00:00,179.5,179.54,179.49,179.54,900.0,179.5,179.54,179.49,179.54,900.0
2018-09-13 13:05:00,179.58,179.63,179.49,179.56,5911.0,179.58,179.63,179.49,179.56,5911.0
2018-09-13 13:10:00,179.49,179.49,179.33,179.45,5510.0,179.49,179.49,179.33,179.45,5510.0
2018-09-13 13:15:00,179.49,179.53,179.41,179.53,1400.0,179.49,179.53,179.41,179.53,1400.0
2018-09-13 13:20:00,179.54,179.61,179.5,179.52,3200.0,179.54,179.61,179.5,179.52,3200.0
2018-09-13 13:25:00,179.55,179.58,179.5,179.54,4200.0,179.55,179.58,179.5,179.54,4200.0
2018-09-13 13:30:00,179.54,179.67,179.44,179.64,23336.0,179.54,179.67,179.44,179.64,23336.0
2018-09-13 13:35:00,179.63,179.95,179.6,179.95,10018.0,179.63,179.95,179.6,179.95,10018.0
2018-09-13 13:40:00,179.98,180.03,179.91,180.03,2332.0,179.98,180.03,179.91,180.03,2332.0
2018-09-13 13:45:00,179.96,180.0,179.89,179.95,3650.0,179.96,180.0,179.89,179.95,3650.0
2018-09-13 13:50:00,179.92,179.98,179.84,179.84,16239.0,179.92,179.98,179.84,179.84,16239.0
2018-09-13 13:55:00,179.83,179.89,179.75,179.78,9912.0,179.83,179.89,179.75,179.78,9912.0
2018-09-13 14:00:00,179.79,179.79,179.65,179.69,2794.0,179.79,179.79,179.65,179.69,2794.0
2018-09-13 14:05:00,179.55,179.85,179.5,179.8,4812.0,179.55,179.85,179.5,179.8,4812.0
2018-09-13 14:10:00,179.76,179.85,179.69,179.84,4465.0,179.76,179.85,179.69,179.84,4465.0
2018-09-13 14:15:00,179.84,179.9,179.72,179.72,4700.0,179.84,179.9,179.72,179.72,4700.0
2018-09-13 14:20:00,179.75,179.92,179.69,179.92,5960.0,179.75,179.92,179.69,179.92,5960.0
2018-09-13 14:25:00,179.98,180.09,179.9,179.94,5209.0,179.98,180.09,179.9,179.94,5209.0
2018-09-13 14:30:00,179.94,180.03,179.93,179.93,3675.0,179.94,180.03,179.93,179.93,3675.0
2018-09-13 14:35:00,180.0,180.0,179.88,179.91,5800.0,180.0,180.0,179.88,179.91,5800.0
2018-09-13 14:40:00,179.91,180.0,179.84,179.89,5950.0,179.91,180.0,179.84,179.89,5950.0
2018-09-13 14:45:00,179.93,179.95,179.88,179.94,4952.0,179.93,179.95,179.88,179.94,4952.0
2018-09-13 14:50:00,179.91,179.98,179.9,179.95,22718.0,179.91,179.98,179.9,179.95,22718.0
2018-09-13 14:55:00,179.95,180.0,179.9,179.96,7421.0,179.95,180.0,179.9,179.96,7421.0
2018-09-13 15:00:00,179.98,180.01,179.95,179.98,15617.0,179.98,180.01,179.95,179.98,15617.0
2018-09-13 15:05:00,179.98,180.01,179.92,179.92,4101.0,179.98,180.01,179.92,179.92,4101.0
2018-09-13 15:10:00,179.96,180.02,179.93,179.97,7352.0,179.96,180.02,179.93,179.97,7352.0
2018-09-13 15:15:00,179.94,179.95,179.78,179.91,10956.0,179.94,179.95,179.78,179.91,10956.0
2018-09-13 15:20:00,179.91,179.96,179.89,179.95,1744.0,179.91,179.96,179.89,179.95,1744.0
2018-09-13 15:25:00,179.89,180.06,179.89,179.98,5637.0,179.89,180.06,179.89,179.98,5637.0
2018-09-13 15:30:00,179.96,180.0,179.91,179.93,4224.0,179.96,180.0,179.91,179.93,4224.0
2018-09-13 15:35:00,179.99,179.99,179.9,179.92,5400.0,179.99,179.99,179.9,179.92,5400.0
2018-09-13 15:40:00,179.9,179.9,179.78,179.84,5400.0,179.9,179.9,179.78,179.84,5400.0
2018-09-13 15:45:00,179.81,179.97,179.78,179.92,9959.0,179.81,179.97,179.78,179.92,9959.0
2018-09-13 15:50:00,179.93,180.1,179.88,179.93,20879.0,179.93,180.1,179.88,179.93,20879.0
2018-09-13 15:55:00,179.94,180.04,179.84,179.85,52869.0,179.94,180.04,179.84,179.85,52869.0
2018-09-14 09:30:00,180.51,181.72,180.5,180.84,15368.0,180.51,181.72,180.5,180.84,15368.0
2018-09-14 09:35:00,180.58,181.88,180.57,181.88,7233.0,180.58,181.88,180.57,181.88,7233.0
2018-09-14 09:40:00,181.83,181.88,181.06,181.14,6000.0,181.83,181.88,181.06,181.14,6000.0
2018-09-14 09:45:00,180.99,181.12,180.9,180.91,28472.0,180.99,181.12,180.9,180.91,28472.0
2018-09-14 09:50:00,180.97,181.36,180.86,180.98,22384.0,180.97,181.36,180.86,180.98,22384.0
2018-09-14 09:55:00,181.05,181.15,180.87,180.91,2647.0,181.05,181.15,180.87,180.91,2647.0
2018-09-14 10:00:00,181.01,181.23,180.84,181.15,6826.0,181.01,181.23,180.84,181.15,6826.0
2018-09-14 10:05:00,181.03,181.2,180.31,180.31,3250.0,181.03,181.2,180.31,180.31,3250.0
2018-09-14 10:10:00,180.33,180.48,180.23,180.39,3323.0,180.33,180.48,180.23,180.39,3323.0
2018-09-14 10:15:00,180.61,180.84,180.5,180.84,4518.0,180.61,180.84,180.5,180.84,4518.0
2018-09-14 10:20:00,181.0,181.01,180.73,180.85,6247.0,181.0,181.01,180.73,180.85,6247.0
2018-09-14 10:25:00,180.84,180.84,180.53,180.53,2300.0,180.84,180.84,180.53,180.53,2300.0
2018-09-14 10:30:00,180.6,180.95,180.6,180.88,3431.0,180.6,180.95,180.6,180.88,3431.0
2018-09-14 10:35:00,180.94,181.07,180.83,180.95,5676.0,180.94,181.07,180.83,180.95,5676.0
2018-09-14 10:40:00,181.0,181.0,180.62,180.64,4000.0,181.0,181.0,180.62,180.64,4000.0
2018-09-14 10:45:00,180.59,180.59,180.32,180.32,3700.0,180.59,180.59,180.32,180.32,3700.0
2018-09-14 10:50:00,180.39,180.39,180.15,180.24,3350.0,180.39,180.39,180.15,180.24,3350.0
2018-09-14 10:55:00,180.23,180.38,180.2,180.25,4801.0,180.23,180.38,180.2,180.25,4801.0
2018-09-14 11:00:00,180.25,180.25,180.1,180.22,2400.0,180.25,180.25,180.1,180.22,2400.0
2018-09-14 11:05:00,180.18,180.27,180.11,180.15,3877.0,180.18,180.27,180.11,180.15,3877.0
2018-09-14 11:10:00,180.1,180.1,179.81,179.83,3341.0,180.1,180.1,179.81,179.83,3341.0
2018-09-14 11:15:00,179.91,180.1,179.91,180.02,3800.0,179.91,180.1,179.91,180.02,3800.0
2018-09-14 11:20:00,180.01,180.33,179.97,180.25,6185.0,180.01,180.33,179.97,180.25,6185.0
2018-09-14 11:25:00,180.19,180.48,180.19,180.23,6126.0,180.19,180.48,180.19,180.23,6126.0
2018-09-14 11:30:00,180.22,180.29,180.1,180.1,3735.0,180.22,180.29,180.1,180.1,3735.0
2018-09-14 11:35:00,180.03,180.03,179.76,179.91,3021.0,180.03,180.03,179.76,179.91,3021.0
2018-09-14 11:40:00,179.85,179.98,179.8,179.94,2300.0,179.85,179.98,179.8,179.94,2300.0
2018-09-14 11:45:00,180.0,180.0,179.84,179.84,2600.0,180.0,180.0,179.84,179.84,2600.0
2018-09-14 11:50:00,179.72,180.02,179.72,180.02,1600.0,179.72,180.02,179.72,180.02,1600.0
2018-09-14 11:55:00,179.97,179.97,179.61,179.7,4732.0,179.97,179.97,179.61,179.7,4732.0
2018-09-14 12:00:00,179.6,179.6,178.94,179.08,6748.0,179.6,179.6,178.94,179.08,6748.0
2018-09-14 12:05:00,178.89,179.13,178.73,178.82,10985.0,178.89,179.13,178.73,178.82,10985.0
2018-09-14 12:10:00,178.89,179.15,178.87,179.15,1500.0,178.89,179.15,178.87,179.15,1500.0
2018-09-14 12:15:00,179.15,179.19,178.97,179.01,2300.0,179.15,179.19,178.97,179.01,2300.0
2018-09-14 12:20:00,178.98,179.14,178.78,178.78,1600.0,178.98,179.14,178.78,178.78,1600.0
2018-09-14 12:25:00,178.88,178.97,178.71,178.78,4000.0,178.88,178.97,178.71,178.78,4000.0
2018-09-14 12:30:00,178.73,178.77,178.54,178.54,2001.0,178.73,178.77,178.54,178.54,2001.0
2018-09-14 12:35:00,178.52,178.56,178.26,178.35,4968.0,178.52,178.56,178.26,178.35,4968.0
2018-09-14 12:40:00,178.3,178.55,178.3,178.55,4111.0,178.3,178.55,178.3,178.55,4111.0
2018-09-14 12:45:00,178.52,178.6,178.46,178.52,4300.0,178.52,178.6,178.46,178.52,4300.0
2018-09-14 12:50:00,178.46,178.46,178.13,178.2,9043.0,178.46,178.46,178.13,178.2,9043.0
2018-09-14 12:55:00,178.24,178.39,178.17,178.17,4508.0,178.24,178.39,178.17,178.17,4508.0
2018-09-14 13:00:00,178.08,178.24,178.07,178.23,4600.0,178.08,178.24,178.07,178.23,4600.0
2018-09-14 13:05:00,178.26,178.26,177.91,177.92,2700.0,178.26,178.26,177.91,177.92,2700.0
2018-09-14 13:10:00,177.86,178.23,177.77,178.08,8168.0,177.86,178.23,177.77,178.08,8168.0
2018-09-14 13:15:00,178.1,178.22,177.93,178.21,4300.0,178.1,178.22,177.93,178.21,4300.0
2018-09-14 13:20:00,178.19,178.28,178.12,178.18,4935.0,178.19,178.28,178.12,178.18,4935.0
2018-09-14 13:25:00,178.24,178.59,178.24,178.59,6105.0,178.24,178.59,178.24,178.59,6105.0
2018-09-14 13:30:00,178.6,178.69,178.49,178.49,2500.0,178.6,178.69,178.49,178.49,2500.0
2018-09-14 13:35:00,178.53,178.63,178.52,178.52,1300.0,178.53,178.63,178.52,178.52,1300.0
2018-09-14 13:40:00,178.62,178.86,178.57,178.8,7920.0,178.62,178.86,178.57,178.8,7920.0
2018-09-14 13:45:00,178.85,178.91,178.72,178.91,2828.0,178.85,178.91,178.72,178.91,2828.0
2018-09-14 13:50:00,178.9,179.07,178.86,178.89,1907.0,178.9,179.07,178.86,178.89,1907.0
2018-09-14 13:55:00,178.88,178.9,178.73,178.73,2906.0,178.88,178.9,178.73,178.73,2906.0
2018-09-14 14:00:00,178.77,178.86,178.7,178.84,10099.0,178.77,178.86,178.7,178.84,10099.0
2018-09-14 14:05:00,178.83,178.94,178.75,178.94,3600.0,178.83,178.94,178.75,178.94,3600.0
2018-09-14 14:10:00,178.9,178.98,178.86,178.98,2028.0,178.9,178.98,178.86,178.98,2028.0
2018-09-14 14:15:00,179.07,179.27,179.07,179.25,4464.0,179.07,179.27,179.07,179.25,4464.0
2018-09-14 14:20:00,179.21,179.21,179.05,179.16,4700.0,179.21,179.21,179.05,179.16,4700.0
2018-09-14 14:25:00,179.16,179.32,179.1,179.13,8550.0,179.16,179.32,179.1,179.13,8550.0
2018-09-14 14:30:00,179.1,179.18,178.98,178.98,5700.0,179.1,179.18,178.98,178.98,5700.0
2018-09-14 14:35:00,178.92,178.92,178.66,178.66,2316.0,178.92,178.92,178.66,178.66,2316.0
2018-09-14 14:40:00,178.73,178.79,178.66,178.67,3221.0,178.73,178.79,178.66,178.67,3221.0
2018-09-14 14:45:00,178.67,178.77,178.66,178.71,10874.0,178.67,178.77,178.66,178.71,10874.0
2018-09-14 14:50:00,178.71,178.73,178.67,178.71,3843.0,178.71,178.73,178.67,178.71,3843.0
2018-09-14 14:55:00,178.67,178.73,178.61,178.71,2500.0,178.67,178.73,178.61,178.71,2500.0
2018-09-14 15:00:00,178.72,178.81,178.6,178.63,4645.0,178.72,178.81,178.6,178.63,4645.0
2018-09-14 15:05:00,178.61,178.68,178.61,178.62,8476.0,178.61,178.68,178.61,178.62,8476.0
2018-09-14 15:10:00,178.67,178.89,178.67,178.88,3416.0,178.67,178.89,178.67,178.88,3416.0
2018-09-14 15:15:00,178.89,179.18,178.77,179.18,11944.0,178.89,179.18,178.77,179.18,11944.0
2018-09-14 15:20:00,179.16,179.16,178.98,179.01,9271.0,179.16,179.16,178.98,179.01,9271.0
2018-09-14 15:25:00,179.01,179.18,178.98,179.05,19811.0,179.01,179.18,178.98,179.05,19811.0
2018-09-14 15:30:00,179.05,179.19,178.98,179.02,11631.0,179.05,179.19,178.98,179.02,11631.0
2018-09-14 15:35:00,178.97,178.98,178.81,178.89,2400.0,178.97,178.98,178.81,178.89,2400.0
2018-09-14 15:40:00,178.93,178.93,178.8,178.85,4159.0,178.93,178.93,178.8,178.85,4159.0
2018-09-14 15:45:00,178.83,178.99,178.78,178.99,8878.0,178.83,178.99,178.78,178.99,8878.0
2018-09-14 15:50:00,179.0,179.41,179.0,179.08,31181.0,179.0,179.41,179.0,179.08,31181.0
2018-09-14 15:55:00,179.06,179.18,178.98,179.02,39551.0,179.06,179.18,178.98,179.02,39551.0
2018-09-17 09:30:00,179.0,179.59,177.63,177.63,42016.0,179.0,179.59,177.63,177.63,42016.0
2018-09-17 09:35:00,177.59,178.4,175.85,175.9,24142.0,177.59,178.4,175.85,175.9,24142.0
2018-09-17 09:40:00,175.96,176.48,175.95,176.48,14364.0,175.96,176.48,175.95,176.48,14364.0
2018-09-17 09:45:00,176.59,176.86,176.4,176.82,5073.0,176.59,176.86,176.4,176.82,5073.0
2018-09-17 09:50:00,176.72,177.33,176.72,177.21,12146.0,176.72,177.33,176.72,177.21,12146.0
2018-09-17 09:55:00,177.28,177.4,176.89,177.02,9175.0,177.28,177.4,176.89,177.02,9175.0
2018-09-17 10:00:00,176.86,176.89,176.48,176.7,11262.0,176.86,176.89,176.48,176.7,11262.0
2018-09-17 10:05:00,176.7,177.08,176.56,176.65,10797.0,176.7,177.08,176.56,176.65,10797.0
2018-09-17 10:10:00,176.75,176.75,176.2,176.2,5424.0,176.75,176.75,176.2,176.2,5424.0
2018-09-17 10:15:00,176.31,177.34,176.21,177.34,5283.0,176.31,177.34,176.21,177.34,5283.0
2018-09-17 10:20:00,177.35,177.38,176.9,177.27,6300.0,177.35,177.38,176.9,177.27,6300.0
2018-09-17 10:25:00,177.28,177.28,176.9,176.9,6940.0,177.28,177.28,176.9,176.9,6940.0
2018-09-17 10:30:00,176.83,177.24,176.82,177.03,4800.0,176.83,177.24,176.82,177.03,4800.0
2018-09-17 10:35:00,176.92,177.09,176.47,176.72,5600.0,176.92,177.09,176.47,176.72,5600.0
2018-09-17 10:40:00,176.83,177.13,176.83,177.04,2200.0,176.83,177.13,176.83,177.04,2200.0
2018-09-17 10:45:00,177.07,177.29,177.07,177.07,3351.0,177.07,177.29,177.07,177.07,3351.0
2018-09-17 10:50:00,177.07,177.34,177.03,177.24,5164.0,177.07,177.34,177.03,177.24,5164.0
2018-09-17 10:55:00,177.19,177.44,177.14,177.15,8875.0,177.19,177.44,177.14,177.15,8875.0
2018-09-17 11:00:00,177.08,177.5,177.08,177.35,6002.0,177.08,177.5,177.08,177.35,6002.0
2018-09-17 11:05:00,177.27,177.32,177.1,177.16,5400.0,177.27,177.32,177.1,177.16,5400.0
2018-09-17 11:10:00,177.15,177.16,176.93,177.05,6000.0,177.15,177.16,176.93,177.05,6000.0
2018-09-17 11:15:00,177.08,177.32,177.01,177.03,9400.0,177.08,177.32,177.01,177.03,9400.0
2018-09-17 11:20:00,176.98,177.04,176.8,176.98,8212.0,176.98,177.04,176.8,176.98,8212.0
2018-09-17 11:25:00,176.92,176.95,176.69,176.7,6100.0,176.92,176.95,176.69,176.7,6100.0
2018-09-17 11:30:00,176.72,176.82,176.67,176.81,2900.0,176.72,176.82,176.67,176.81,2900.0
2018-09-17 11:35:00,176.84,176.89,176.57,176.57,3900.0,176.84,176.89,176.57,176.57,3900.0
2018-09-17 11:40:00,176.7,176.76,176.64,176.67,2400.0,176.7,176.76,176.64,176.67,2400.0
2018-09-17 11:45:00,176.65,176.72,176.41,176.63,3900.0,176.65,176.72,176.41,176.63,3900.0
2018-09-17 11:50:00,176.65,176.86,176.57,176.65,10901.0,176.65,176.86,176.57,176.65,10901.0
2018-09-17 11:55:00,176.67,176.75,176.4,176.45,11726.0,176.67,176.75,176.4,176.45,11726.0
2018-09-17 12:00:00,176.5,176.65,176.42,176.63,5869.0,176.5,176.65,176.42,176.63,5869.0
2018-09-17 12:05:00,176.77,176.85,176.76,176.82,3722.0,176.77,176.85,176.76,176.82,3722.0
2018-09-17 12:10:00,176.81,176.81,176.57,176.58,6600.0,176.81,176.81,176.57,176.58,6600.0
2018-09-17 12:15:00,176.59,176.71,176.56,176.59,5054.0,176.59,176.71,176.56,176.59,5054.0
2018-09-17 12:20:00,176.62,176.7,176.58,176.67,4403.0,176.62,176.7,176.58,176.67,4403.0
2018-09-17 12:25:00,176.67,176.8,176.61,176.62,6823.0,176.67,176.8,176.61,176.62,6823.0
2018-09-17 12:30:00,176.66,176.73,176.59,176.72,2930.0,176.66,176.73,176.59,176.72,2930.0
2018-09-17 12:35:00,176.71,176.73,176.6,176.66,3815.0,176.71,176.73,176.6,176.66,3815.0
2018-09-17 12:40:00,176.71,176.73,176.62,176.73,800.0,176.71,176.73,176.62,176.73,800.0
2018-09-17 12:45:00,176.8,176.9,176.76,176.9,1400.0,176.8,176.9,176.76,176.9,1400.0
2018-09-17 12:50:00,176.92,177.0,176.74,176.76,3200.0,176.92,177.0,176.74,176.76,3200.0
2018-09-17 12:55:00,176.71,176.92,176.71,176.91,2100.0,176.71,176.92,176.71,176.91,2100.0
2018-09-17 13:00:00,176.9,177.0,176.69,176.7,4840.0,176.9,177.0,176.69,176.7,4840.0
2018-09-17 13:05:00,176.71,176.81,176.65,176.75,3605.0,176.71,176.81,176.65,176.75,3605.0
2018-09-17 13:10:00,176.68,176.69,176.42,176.44,11945.0,176.68,176.69,176.42,176.44,11945.0
2018-09-17 13:15:00,176.4,176.66,176.36,176.36,4587.0,176.4,176.66,176.36,176.36,4587.0
2018-09-17 13:20:00,176.36,176.5,176.35,176.4,3700.0,176.36,176.5,176.35,176.4,3700.0
2018-09-17 13:25:00,176.37,176.41,176.28,176.39,2700.0,176.37,176.41,176.28,176.39,2700.0
2018-09-17 13:30:00,176.3,176.36,176.23,176.34,3703.0,176.3,176.36,176.23,176.34,3703.0
2018-09-17 13:35:00,176.27,176.45,176.27,176.39,1200.0,176.27,176.45,176.27,176.39,1200.0
2018-09-17 13:40:00,176.39,176.46,176.32,176.41,2852.0,176.39,176.46,176.32,176.41,2852.0
2018-09-17 13:45:00,176.49,176.49,176.34,176.39,4726.0,176.49,176.49,176.34,176.39,4726.0
2018-09-17 13:50:00,176.46,176.46,176.3,176.43,4500.0,176.46,176.46,176.3,176.43,4500.0
2018-09-17 13:55:00,176.49,176.51,176.31,176.4,3512.0,176.49,176.51,176.31,176.4,3512.0
2018-09-17 14:00:00,176.39,176.42,176.24,176.41,2179.0,176.39,176.42,176.24,176.41,2179.0
2018-09-17 14:05:00,176.48,176.48,176.3,176.42,1500.0,176.48,176.48,176.3,176.42,1500.0
2018-09-17 14:10:00,176.39,177.0,176.37,176.84,7354.0,176.39,177.0,176.37,176.84,7354.0
2018-09-17 14:15:00,176.85,177.08,176.85,176.87,4824.0,176.85,177.08,176.85,176.87,4824.0
2018-09-17 14:20:00,176.81,176.81,176.49,176.49,1300.0,176.81,176.81,176.49,176.49,1300.0
2018-09-17 14:25:00,176.53,176.75,176.53,176.6,2200.0,176.53,176.75,176.53,176.6,2200.0
2018-09-17 14:30:00,176.55,176.77,176.55,176.69,1800.0,176.55,176.77,176.55,176.69,1800.0
2018-09-17 14:35:00,176.74,176.74,176.54,176.56,2980.0,176.74,176.74,176.54,176.56,2980.0
2018-09-17 14:40:00,176.56,176.56,176.5,176.52,2300.0,176.56,176.56,176.5,176.52,2300.0
2018-09-17 14:45:00,176.55,176.56,176.37,176.41,13134.0,176.55,176.56,176.37,176.41,13134.0
2018-09-17 14:50:00,176.45,176.54,176.42,176.48,10823.0,176.45,176.54,176.42,176.48,10823.0
2018-09-17 14:55:00,176.46,176.68,176.26,176.37,8000.0,176.46,176.68,176.26,176.37,8000.0
2018-09-17 15:00:00,176.42,176.67,176.37,176.49,8858.0,176.42,176.67,176.37,176.49,8858.0
2018-09-17 15:05:00,176.48,176.54,176.42,176.43,9178.0,176.48,176.54,176.42,176.43,9178.0
2018-09-17 15:10:00,176.41,176.52,176.37,176.41,4597.0,176.41,176.52,176.37,176.41,4597.0
2018-09-17 15:15:00,176.46,176.5,176.24,176.28,12174.0,176.46,176.5,176.24,176.28,12174.0
2018-09-17 15:20:00,176.27,176.27,176.14,176.16,7668.0,176.27,176.27,176.14,176.16,7668.0
2018-09-17 15:25:00,176.12,176.23,175.98,176.18,15324.0,176.12,176.23,175.98,176.18,15324.0
2018-09-17 15:30:00,176.16,176.17,175.88,175.9,12266.0,176.16,176.17,175.88,175.9,12266.0
2018-09-17 15:35:00,176.01,176.03,175.49,175.56,10925.0,176.01,176.03,175.49,175.56,10925.0
2018-09-17 15:40:00,175.58,175.66,175.49,175.66,8940.0,175.58,175.66,175.49,175.66,8940.0
2018-09-17 15:45:00,175.78,175.88,175.58,175.7,14152.0,175.78,175.88,175.58,175.7,14152.0
2018-09-17 15:50:00,175.67,175.75,175.47,175.48,26790.0,175.67,175.75,175.47,175.48,26790.0
2018-09-17 15:55:00,175.5,175.83,175.5,175.77,41144.0,175.5,175.83,175.5,175.77,41144.0
2018-09-18 09:30:00,175.88,175.88,174.23,175.25,33284.0,175.88,175.88,174.23,175.25,33284.0
2018-09-18 09:35:00,175.63,176.28,175.41,176.28,2561.0,175.63,176.28,175.41,176.28,2561.0
2018-09-18 09:40:00,176.28,176.58,176.02,176.45,3965.0,176.28,176.58,176.02,176.45,3965.0
2018-09-18 09:45:00,176.34,176.71,176.34,176.35,7000.0,176.34,176.71,176.34,176.35,7000.0
2018-09-18 09:50:00,176.35,176.35,176.02,176.19,2515.0,176.35,176.35,176.02,176.19,2515.0
2018-09-18 09:55:00,176.3,176.54,176.29,176.52,2300.0,176.3,176.54,176.29,176.52,2300.0
2018-09-18 10:00:00,176.55,176.6,176.35,176.35,10396.0,176.55,176.6,176.35,176.35,10396.0
2018-09-18 10:05:00,176.42,176.42,175.94,176.06,3600.0,176.42,176.42,175.94,176.06,3600.0
2018-09-18 10:10:00,176.02,176.5,175.63,176.32,13605.0,176.02,176.5,175.63,176.32,13605.0
2018-09-18 10:15:00,176.54,176.64,176.42,176.47,13025.0,176.54,176.64,176.42,176.47,13025.0
2018-09-18 10:20:00,176.43,176.54,176.18,176.43,8420.0,176.43,176.54,176.18,176.43,8420.0
2018-09-18 10:25:00,176.47,176.47,176.18,176.37,2720.0,176.47,176.47,176.18,176.37,2720.0
2018-09-18 10:30:00,176.38,176.46,176.3,176.4,2459.0,176.38,176.46,176.3,176.4,2459.0
2018-09-18 10:35:00,176.43,176.6,176.43,176.5,6658.0,176.43,176.6,176.43,176.5,6658.0
2018-09-18 10:40:00,176.46,176.61,176.15,176.54,6256.0,176.46,176.61,176.15,176.54,6256.0
2018-09-18 10:45:00,176.49,176.61,176.43,176.54,9530.0,176.49,176.61,176.43,176.54,9530.0
2018-09-18 10:50:00,176.58,176.69,176.47,176.62,4700.0,176.58,176.69,176.47,176.62,4700.0
2018-09-18 10:55:00,176.59,176.94,176.57,176.88,3900.0,176.59,176.94,176.57,176.88,3900.0
2018-09-18 11:00:00,176.87,176.97,176.65,176.78,3486.0,176.87,176.97,176.65,176.78,3486.0
2018-09-18 11:05:00,176.82,177.19,176.82,177.19,1300.0,176.82,177.19,176.82,177.19,1300.0
2018-09-18 11:10:00,177.19,177.43,177.15,177.23,6871.0,177.19,177.43,177.15,177.23,6871.0
2018-09-18 11:15:00,177.35,177.58,177.29,177.29,5653.0,177.35,177.58,177.29,177.29,5653.0
2018-09-18 11:20:00,177.28,177.54,177.25,177.51,1765.0,177.28,177.54,177.25,177.51,1765.0
2018-09-18 11:25:00,177.53,177.81,177.49,177.81,2900.0,177.53,177.81,177.49,177.81,2900.0
2018-09-18 11:30:00,177.84,177.91,177.76,177.81,2100.0,177.84,177.91,177.76,177.81,2100.0
2018-09-18 11:35:00,177.84,178.09,177.84,178.03,5973.0,177.84,178.09,177.84,178.03,5973.0
2018-09-18 11:40:00,178.0,178.17,177.98,178.01,6300.0,178.0,178.17,177.98,178.01,6300.0
2018-09-18 11:45:00,178.0,178.05,177.93,178.02,1930.0,178.0,178.05,177.93,178.02,1930.0
2018-09-18 11:50:00,177.97,178.08,177.81,177.89,4312.0,177.97,178.08,177.81,177.89,4312.0
2018-09-18 11:55:00,177.92,177.93,177.84,177.91,2850.0,177.92,177.93,177.84,177.91,2850.0
2018-09-18 12:00:00,177.94,178.1,177.92,178.02,6600.0,177.94,178.1,177.92,178.02,6600.0
2018-09-18 12:05:00,178.03,178.08,177.98,178.0,3460.0,178.03,178.08,177.98,178.0,3460.0
2018-09-18 12:10:00,178.03,178.03,177.82,177.91,4551.0,178.03,178.03,177.82,177.91,4551.0
2018-09-18 12:15:00,177.85,177.88,177.74,177.81,3575.0,177.85,177.88,177.74,177.81,3575.0
2018-09-18 12:20:00,177.89,177.97,177.82,177.97,2900.0,177.89,177.97,177.82,177.97,2900.0
2018-09-18 12:25:00,177.89,177.94,177.81,177.93,1500.0,177.89,177.94,177.81,177.93,1500.0
2018-09-18 12:30:00,177.91,178.04,177.91,177.98,5648.0,177.91,178.04,177.91,177.98,5648.0
2018-09-18 12:35:00,178.01,178.08,177.94,177.98,6104.0,178.01,178.08,177.94,177.98,6104.0
2018-09-18 12:40:00,177.97,177.97,177.77,177.8,5475.0,177.97,177.97,177.77,177.8,5475.0
2018-09-18 12:45:00,177.84,178.05,177.84,177.95,5140.0,177.84,178.05,177.84,177.95,5140.0
2018-09-18 12:50:00,177.92,178.0,177.8,177.89,4300.0,177.92,178.0,177.8,177.89,4300.0
2018-09-18 12:55:00,177.89,178.05,177.85,177.95,6995.0,177.89,178.05,177.85,177.95,6995.0
2018-09-18 13:00:00,177.99,178.1,177.97,177.97,8200.0,177.99,178.1,177.97,177.97,8200.0
2018-09-18 13:05:00,178.0,178.05,177.91,177.95,5300.0,178.0,178.05,177.91,177.95,5300.0
2018-09-18 13:10:00,178.0,178.09,177.95,177.96,5408.0,178.0,178.09,177.95,177.96,5408.0
2018-09-18 13:15:00,178.0,178.05,177.95,177.95,5511.0,178.0,178.05,177.95,177.95,5511.0
2018-09-18 13:20:00,177.99,177.99,177.85,177.86,1000.0,177.99,177.99,177.85,177.86,1000.0
2018-09-18 13:25:00,177.97,177.97,177.81,177.88,5366.0,177.97,177.97,177.81,177.88,5366.0
2018-09-18 13:30:00,177.88,177.98,177.85,177.96,2100.0,177.88,177.98,177.85,177.96,2100.0
2018-09-18 13:35:00,177.99,178.02,177.94,177.99,4639.0,177.99,178.02,177.94,177.99,4639.0
2018-09-18 13:40:00,177.95,178.04,177.92,177.94,4700.0,177.95,178.04,177.92,177.94,4700.0
2018-09-18 13:45:00,177.87,178.03,177.87,177.99,4985.0,177.87,178.03,177.87,177.99,4985.0
2018-09-18 13:50:00,177.97,178.07,177.95,177.98,6438.0,177.97,178.07,177.95,177.98,6438.0
2018-09-18 13:55:00,178.02,178.05,177.98,178.0,7676.0,178.02,178.05,177.98,178.0,7676.0
2018-09-18 14:00:00,177.98,178.01,177.83,177.89,5312.0,177.98,178.01,177.83,177.89,5312.0
2018-09-18 14:05:00,177.89,178.04,177.88,177.95,5243.0,177.89,178.04,177.88,177.95,5243.0
2018-09-18 14:10:00,177.91,178.08,177.9,178.03,5007.0,177.91,178.08,177.9,178.03,5007.0
2018-09-18 14:15:00,178.0,178.02,177.9,177.97,5750.0,178.0,178.02,177.9,177.97,5750.0
2018-09-18 14:20:00,177.93,178.0,177.93,178.0,3600.0,177.93,178.0,177.93,178.0,3600.0
2018-09-18 14:25:00,178.0,178.03,177.89,177.91,6966.0,178.0,178.03,177.89,177.91,6966.0
2018-09-18 14:30:00,177.86,177.99,177.86,177.97,3604.0,177.86,177.99,177.86,177.97,3604.0
2018-09-18 14:35:00,177.97,178.04,177.92,177.95,6123.0,177.97,178.04,177.92,177.95,6123.0
2018-09-18 14:40:00,178.0,178.02,177.9,177.92,4900.0,178.0,178.02,177.9,177.92,4900.0
2018-09-18 14:45:00,177.88,178.02,177.88,177.93,5833.0,177.88,178.02,177.88,177.93,5833.0
2018-09-18 14:50:00,177.93,178.01,177.87,177.97,3448.0,177.93,178.01,177.87,177.97,3448.0
2018-09-18 14:55:00,177.94,177.94,177.81,177.94,5519.0,177.94,177.94,177.81,177.94,5519.0
2018-09-18 15:00:00,177.91,178.29,177.87,178.27,25272.0,177.91,178.29,177.87,178.27,25272.0
2018-09-18 15:05:00,178.29,178.39,178.25,178.29,4468.0,178.29,178.39,178.25,178.29,4468.0
2018-09-18 15:10:00,178.3,178.46,178.21,178.39,3941.0,178.3,178.46,178.21,178.39,3941.0
2018-09-18 15:15:00,178.31,178.32,178.02,178.02,4000.0,178.31,178.32,178.02,178.02,4000.0
2018-09-18 15:20:00,178.04,178.14,178.02,178.08,3615.0,178.04,178.14,178.02,178.08,3615.0
2018-09-18 15:25:00,178.02,178.07,177.87,177.93,9104.0,178.02,178.07,177.87,177.93,9104.0
2018-09-18 15:30:00,177.96,177.98,177.85,177.89,3639.0,177.96,177.98,177.85,177.89,3639.0
2018-09-18 15:35:00,177.89,177.91,177.78,177.8,4700.0,177.89,177.91,177.78,177.8,4700.0
2018-09-18 15:40:00,177.83,177.9,177.76,177.78,11822.0,177.83,177.9,177.76,177.78,11822.0
2018-09-18 15:45:00,177.74,177.74,177.36,177.44,16986.0,177.74,177.74,177.36,177.44,16986.0
2018-09-18 15:50:00,177.41,177.42,177.14,177.2,29308.0,177.41,177.42,177.14,177.2,29308.0
2018-09-18 15:55:00,177.19,177.27,177.09,177.12,74722.0,177.19,177.27,177.09,177.12,74722.0
2018-09-19 09:30:00,177.34,177.38,175.8,175.82,14213.0,177.34,177.38,175.8,175.82,14213.0
2018-09-19 09:35:00,176.0,176.97,175.82,176.8,17378.0,176.0,176.97,175.82,176.8,17378.0
2018-09-19 09:40:00,177.01,177.12,176.28,176.34,3523.0,177.01,177.12,176.28,176.34,3523.0
2018-09-19 09:45:00,176.04,176.82,176.04,176.63,8983.0,176.04,176.82,176.04,176.63,8983.0
2018-09-19 09:50:00,176.66,176.67,176.05,176.29,17370.0,176.66,176.67,176.05,176.29,17370.0
2018-09-19 09:55:00,176.2,176.37,176.18,176.27,13314.0,176.2,176.37,176.18,176.27,13314.0
2018-09-19 10:00:00,176.35,176.91,176.23,176.76,12397.0,176.35,176.91,176.23,176.76,12397.0
2018-09-19 10:05:00,176.93,177.07,176.69,176.77,5433.0,176.93,177.07,176.69,176.77,5433.0
2018-09-19 10:10:00,176.65,176.65,176.27,176.3,2402.0,176.65,176.65,176.27,176.3,2402.0
2018-09-19 10:15:00,176.21,176.31,176.1,176.19,2800.0,176.21,176.31,176.1,176.19,2800.0
2018-09-19 10:20:00,176.14,176.21,175.99,176.21,4658.0,176.14,176.21,175.99,176.21,4658.0
2018-09-19 10:25:00,176.2,176.43,176.11,176.26,2720.0,176.2,176.43,176.11,176.26,2720.0
2018-09-19 10:30:00,176.19,176.34,176.17,176.21,5200.0,176.19,176.34,176.17,176.21,5200.0
2018-09-19 10:35:00,176.21,176.21,175.96,176.01,3400.0,176.21,176.21,175.96,176.01,3400.0
2018-09-19 10:40:00,176.02,176.27,175.98,176.27,2545.0,176.02,176.27,175.98,176.27,2545.0
2018-09-19 10:45:00,176.47,176.72,176.47,176.56,2000.0,176.47,176.72,176.47,176.56,2000.0
2018-09-19 10:50:00,176.49,176.49,176.22,176.26,2650.0,176.49,176.49,176.22,176.26,2650.0
2018-09-19 10:55:00,176.21,176.28,176.19,176.19,1250.0,176.21,176.28,176.19,176.19,1250.0
2018-09-19 11:00:00,176.2,176.4,176.14,176.34,6966.0,176.2,176.4,176.14,176.34,6966.0
2018-09-19 11:05:00,176.37,176.87,176.37,176.83,2683.0,176.37,176.87,176.37,176.83,2683.0
2018-09-19 11:10:00,177.0,177.27,176.9,177.27,3900.0,177.0,177.27,176.9,177.27,3900.0
2018-09-19 11:15:00,177.31,177.55,177.15,177.18,4400.0,177.31,177.55,177.15,177.18,4400.0
2018-09-19 11:20:00,177.24,177.25,177.1,177.1,1691.0,177.24,177.25,177.1,177.1,1691.0
2018-09-19 11:25:00,177.07,177.22,177.07,177.14,3200.0,177.07,177.22,177.07,177.14,3200.0
2018-09-19 11:30:00,177.12,177.2,177.03,177.16,2400.0,177.12,177.2,177.03,177.16,2400.0
2018-09-19 11:35:00,177.15,177.22,177.02,177.06,5098.0,177.15,177.22,177.02,177.06,5098.0
2018-09-19 11:40:00,177.11,177.14,176.92,176.99,2693.0,177.11,177.14,176.92,176.99,2693.0
2018-09-19 11:45:00,177.03,177.03,176.83,176.92,1175.0,177.03,177.03,176.83,176.92,1175.0
2018-09-19 11:50:00,176.99,177.2,176.96,177.19,2100.0,176.99,177.2,176.96,177.19,2100.0
2018-09-19 11:55:00,177.26,177.45,177.1,177.1,4343.0,177.26,177.45,177.1,177.1,4343.0
2018-09-19 12:00:00,177.14,177.21,177.1,177.14,1300.0,177.14,177.21,177.1,177.14,1300.0
2018-09-19 12:05:00,177.11,177.19,177.01,177.14,3500.0,177.11,177.19,177.01,177.14,3500.0
2018-09-19 12:10:00,177.12,177.13,177.0,177.12,1700.0,177.12,177.13,177.0,177.12,1700.0
2018-09-19 12:15:00,177.17,177.17,176.97,177.03,1521.0,177.17,177.17,176.97,177.03,1521.0
2018-09-19 12:20:00,177.1,177.1,176.86,176.86,900.0,177.1,177.1,176.86,176.86,900.0
2018-09-19 12:25:00,176.89,177.01,176.84,176.91,1802.0,176.89,177.01,176.84,176.91,1802.0
2018-09-19 12:30:00,176.92,176.92,176.67,176.67,3340.0,176.92,176.92,176.67,176.67,3340.0
2018-09-19 12:35:00,176.74,176.75,176.39,176.53,4110.0,176.74,176.75,176.39,176.53,4110.0
2018-09-19 12:40:00,176.59,176.61,176.54,176.58,800.0,176.59,176.61,176.54,176.58,800.0
2018-09-19 12:45:00,176.6,176.67,176.59,176.66,900.0,176.6,176.67,176.59,176.66,900.0
2018-09-19 12:50:00,176.65,176.84,176.65,176.81,2100.0,176.65,176.84,176.65,176.81,2100.0
2018-09-19 12:55:00,176.78,176.87,176.75,176.87,1000.0,176.78,176.87,176.75,176.87,1000.0
2018-09-19 13:00:00,176.98,176.99,176.77,176.77,9936.0,176.98,176.99,176.77,176.77,9936.0
2018-09-19 13:05:00,176.79,176.85,176.69,176.85,6900.0,176.79,176.85,176.69,176.85,6900.0
2018-09-19 13:10:00,176.78,176.86,176.72,176.77,5300.0,176.78,176.86,176.72,176.77,5300.0
2018-09-19 13:15:00,176.78,176.78,176.63,176.69,11207.0,176.78,176.78,176.63,176.69,11207.0
2018-09-19 13:20:00,176.64,176.75,176.6,176.6,4697.0,176.64,176.75,176.6,176.6,4697.0
2018-09-19 13:25:00,176.58,176.66,176.58,176.61,600.0,176.58,176.66,176.58,176.61,600.0
2018-09-19 13:30:00,176.54,176.74,176.53,176.56,3737.0,176.54,176.74,176.53,176.56,3737.0
2018-09-19 13:35:00,176.51,176.6,176.51,176.53,600.0,176.51,176.6,176.51,176.53,600.0
2018-09-19 13:40:00,176.57,176.64,176.38,176.45,1706.0,176.57,176.64,176.38,176.45,1706.0
2018-09-19 13:45:00,176.47,176.48,176.26,176.26,1600.0,176.47,176.48,176.26,176.26,1600.0
2018-09-19 13:50:00,176.34,176.44,176.25,176.43,3104.0,176.34,176.44,176.25,176.43,3104.0
2018-09-19 13:55:00,176.46,176.52,176.37,176.37,2050.0,176.46,176.52,176.37,176.37,2050.0
2018-09-19 14:00:00,176.48,176.56,176.47,176.47,1600.0,176.48,176.56,176.47,176.47,1600.0
2018-09-19 14:05:00,176.43,176.53,176.41,176.48,2035.0,176.43,176.53,176.41,176.48,2035.0
2018-09-19 14:10:00,176.48,176.54,176.42,176.5,1300.0,176.48,176.54,176.42,176.5,1300.0
2018-09-19 14:15:00,176.52,176.63,176.52,176.57,1784.0,176.52,176.63,176.52,176.57,1784.0
2018-09-19 14:20:00,176.53,176.57,176.47,176.54,3744.0,176.53,176.57,176.47,176.54,3744.0
2018-09-19 14:25:00,176.58,176.58,176.41,176.43,5456.0,176.58,176.58,176.41,176.43,5456.0
2018-09-19 14:30:00,176.38,176.49,176.36,176.45,3711.0,176.38,176.49,176.36,176.45,3711.0
2018-09-19 14:35:00,176.46,176.54,176.44,176.5,5450.0,176.46,176.54,176.44,176.5,5450.0
2018-09-19 14:40:00,176.48,176.53,176.45,176.47,2600.0,176.48,176.53,176.45,176.47,2600.0
2018-09-19 14:45:00,176.49,176.73,176.49,176.65,6228.0,176.49,176.73,176.49,176.65,6228.0
2018-09-19 14:50:00,176.66,176.77,176.66,176.75,2100.0,176.66,176.77,176.66,176.75,2100.0
2018-09-19 14:55:00,176.74,176.74,176.42,176.42,2931.0,176.74,176.74,176.42,176.42,2931.0
2018-09-19 15:00:00,176.4,176.64,176.34,176.61,4029.0,176.4,176.64,176.34,176.61,4029.0
2018-09-19 15:05:00,176.61,176.61,176.49,176.49,1953.0,176.61,176.61,176.49,176.49,1953.0
2018-09-19 15:10:00,176.5,176.53,176.25,176.25,7762.0,176.5,176.53,176.25,176.25,7762.0
2018-09-19 15:15:00,176.25,176.35,176.25,176.31,3368.0,176.25,176.35,176.25,176.31,3368.0
2018-09-19 15:20:00,176.32,176.47,176.27,176.45,11056.0,176.32,176.47,176.27,176.45,11056.0
2018-09-19 15:25:00,176.44,176.49,176.29,176.37,4619.0,176.44,176.49,176.29,176.37,4619.0
2018-09-19 15:30:00,176.36,176.58,176.34,176.53,4800.0,176.36,176.58,176.34,176.53,4800.0
2018-09-19 15:35:00,176.53,176.57,176.42,176.42,5700.0,176.53,176.57,176.42,176.42,5700.0
2018-09-19 15:40:00,176.46,176.46,176.35,176.46,5544.0,176.46,176.46,176.35,176.46,5544.0
2018-09-19 15:45:00,176.46,176.53,176.29,176.53,10478.0,176.46,176.53,176.29,176.53,10478.0
2018-09-19 15:50:00,176.5,176.62,176.48,176.53,11677.0,176.5,176.62,176.48,176.53,11677.0
2018-09-19 15:55:00,176.52,176.76,176.48,176.59,37849.0,176.52,176.76,176.48,176.59,37849.0
2018-09-20 09:30:00,177.39,178.53,177.39,178.06,13341.0,177.39,178.53,177.39,178.06,13341.0
2018-09-20 09:35:00,178.1,178.5,177.99,178.29,4300.0,178.1,178.5,177.99,178.29,4300.0
2018-09-20 09:40:00,178.16,178.95,178.15,178.85,10842.0,178.16,178.95,178.15,178.85,10842.0
2018-09-20 09:45:00,178.86,179.1,178.7,179.02,13486.0,178.86,179.1,178.7,179.02,13486.0
2018-09-20 09:50:00,179.06,179.16,178.78,178.81,7855.0,179.06,179.16,178.78,178.81,7855.0
2018-09-20 09:55:00,178.82,179.04,178.82,179.03,2300.0,178.82,179.04,178.82,179.03,2300.0
2018-09-20 10:00:00,179.03,179.69,179.03,179.5,4833.0,179.03,179.69,179.03,179.5,4833.0
2018-09-20 10:05:00,179.45,179.47,179.33,179.47,2100.0,179.45,179.47,179.33,179.47,2100.0
2018-09-20 10:10:00,179.48,179.54,179.15,179.29,2706.0,179.48,179.54,179.15,179.29,2706.0
2018-09-20 10:15:00,179.25,179.59,179.21,179.59,2444.0,179.25,179.59,179.21,179.59,2444.0
2018-09-20 10:20:00,179.59,180.09,179.51,179.6,8110.0,179.59,180.09,179.51,179.6,8110.0
2018-09-20 10:25:00,179.47,179.59,179.3,179.3,2506.0,179.47,179.59,179.3,179.3,2506.0
2018-09-20 10:30:00,179.33,179.37,179.04,179.04,5377.0,179.33,179.37,179.04,179.04,5377.0
2018-09-20 10:35:00,179.14,179.37,178.93,179.28,6014.0,179.14,179.37,178.93,179.28,6014.0
2018-09-20 10:40:00,179.26,179.27,178.97,179.03,5500.0,179.26,179.27,178.97,179.03,5500.0
2018-09-20 10:45:00,179.04,179.09,178.75,178.84,7193.0,179.04,179.09,178.75,178.84,7193.0
2018-09-20 10:50:00,178.77,178.82,178.47,178.53,2625.0,178.77,178.82,178.47,178.53,2625.0
2018-09-20 10:55:00,178.68,178.97,178.58,178.97,1509.0,178.68,178.97,178.58,178.97,1509.0
2018-09-20 11:00:00,179.02,179.12,178.99,179.08,3000.0,179.02,179.12,178.99,179.08,3000.0
2018-09-20 11:05:00,179.07,179.12,179.01,179.12,1670.0,179.07,179.12,179.01,179.12,1670.0
2018-09-20 11:10:00,179.27,179.33,179.05,179.07,4351.0,179.27,179.33,179.05,179.07,4351.0
2018-09-20 11:15:00,179.11,179.29,179.05,179.13,1333.0,179.11,179.29,179.05,179.13,1333.0
2018-09-20 11:20:00,178.99,179.33,178.99,179.33,1723.0,178.99,179.33,178.99,179.33,1723.0
2018-09-20 11:25:00,179.22,179.35,179.12,179.33,7439.0,179.22,179.35,179.12,179.33,7439.0
2018-09-20 11:30:00,179.5,179.63,179.47,179.47,2700.0,179.5,179.63,179.47,179.47,2700.0
2018-09-20 11:35:00,179.41,179.72,179.41,179.57,9508.0,179.41,179.72,179.41,179.57,9508.0
2018-09-20 11:40:00,179.55,179.65,179.49,179.64,2006.0,179.55,179.65,179.49,179.64,2006.0
2018-09-20 11:45:00,179.65,179.81,179.37,179.37,5857.0,179.65,179.81,179.37,179.37,5857.0
2018-09-20 11:50:00,179.4,179.58,179.34,179.56,3167.0,179.4,179.58,179.34,179.56,3167.0
2018-09-20 11:55:00,179.5,179.61,179.37,179.53,9250.0,179.5,179.61,179.37,179.53,9250.0
2018-09-20 12:00:00,179.63,179.64,179.35,179.47,8871.0,179.63,179.64,179.35,179.47,8871.0
2018-09-20 12:05:00,179.41,179.79,179.41,179.65,13070.0,179.41,179.79,179.41,179.65,13070.0
2018-09-20 12:10:00,179.65,179.72,179.47,179.52,14007.0,179.65,179.72,179.47,179.52,14007.0
2018-09-20 12:15:00,179.53,179.57,179.37,179.44,3226.0,179.53,179.57,179.37,179.44,3226.0
2018-09-20 12:20:00,179.47,179.9,179.47,179.78,9071.0,179.47,179.9,179.47,179.78,9071.0
2018-09-20 12:25:00,179.76,179.78,179.71,179.75,5891.0,179.76,179.78,179.71,179.75,5891.0
2018-09-20 12:30:00,179.74,179.86,179.74,179.86,11100.0,179.74,179.86,179.74,179.86,11100.0
2018-09-20 12:35:00,179.84,179.97,179.82,179.89,6036.0,179.84,179.97,179.82,179.89,6036.0
2018-09-20 12:40:00,179.85,179.92,179.7,179.89,7501.0,179.85,179.92,179.7,179.89,7501.0
2018-09-20 12:45:00,179.92,180.0,179.91,179.94,1400.0,179.92,180.0,179.91,179.94,1400.0
2018-09-20 12:50:00,180.0,180.16,179.95,180.06,4080.0,180.0,180.16,179.95,180.06,4080.0
2018-09-20 12:55:00,180.15,180.31,180.1,180.31,7749.0,180.15,180.31,180.1,180.31,7749.0
2018-09-20 13:00:00,180.32,180.5,180.25,180.5,5180.0,180.32,180.5,180.25,180.5,5180.0
2018-09-20 13:05:00,180.47,180.63,180.43,180.63,4661.0,180.47,180.63,180.43,180.63,4661.0
2018-09-20 13:10:00,180.63,180.79,180.49,180.71,7657.0,180.63,180.79,180.49,180.71,7657.0
2018-09-20 13:15:00,180.73,180.98,180.63,180.81,4148.0,180.73,180.98,180.63,180.81,4148.0
2018-09-20 13:20:00,180.92,181.12,180.8,180.92,15300.0,180.92,181.12,180.8,180.92,15300.0
2018-09-20 13:25:00,180.89,181.25,180.82,181.14,11900.0,180.89,181.25,180.82,181.14,11900.0
2018-09-20 13:30:00,181.09,181.38,181.09,181.3,5124.0,181.09,181.38,181.09,181.3,5124.0
2018-09-20 13:35:00,181.24,181.38,181.18,181.22,6868.0,181.24,181.38,181.18,181.22,6868.0
2018-09-20 13:40:00,181.17,181.2,181.07,181.19,2923.0,181.17,181.2,181.07,181.19,2923.0
2018-09-20 13:45:00,181.13,181.21,180.99,181.08,2705.0,181.13,181.21,180.99,181.08,2705.0
2018-09-20 13:50:00,181.06,181.15,180.93,180.94,2700.0,181.06,181.15,180.93,180.94,2700.0
2018-09-20 13:55:00,180.92,180.98,180.74,180.98,3200.0,180.92,180.98,180.74,180.98,3200.0
2018-09-20 14:00:00,181.0,181.04,180.85,180.85,1689.0,181.0,181.04,180.85,180.85,1689.0
2018-09-20 14:05:00,180.94,181.01,180.88,180.97,2006.0,180.94,181.01,180.88,180.97,2006.0
2018-09-20 14:10:00,181.03,181.03,180.93,180.96,1386.0,181.03,181.03,180.93,180.96,1386.0
2018-09-20 14:15:00,180.9,180.95,180.82,180.89,3661.0,180.9,180.95,180.82,180.89,3661.0
2018-09-20 14:20:00,180.94,181.01,180.8,180.91,5499.0,180.94,181.01,180.8,180.91,5499.0
2018-09-20 14:25:00,180.97,181.09,180.94,181.01,1300.0,180.97,181.09,180.94,181.01,1300.0
2018-09-20 14:30:00,181.01,181.1,180.99,181.05,1936.0,181.01,181.1,180.99,181.05,1936.0
2018-09-20 14:35:00,181.14,181.14,181.0,181.0,1463.0,181.14,181.14,181.0,181.0,1463.0
2018-09-20 14:40:00,180.97,181.05,180.93,180.93,3479.0,180.97,181.05,180.93,180.93,3479.0
2018-09-20 14:45:00,180.98,181.03,180.89,180.99,2500.0,180.98,181.03,180.89,180.99,2500.0
2018-09-20 14:50:00,181.03,181.06,180.86,180.86,5837.0,181.03,181.06,180.86,180.86,5837.0
2018-09-20 14:55:00,180.86,180.94,180.75,180.91,5526.0,180.86,180.94,180.75,180.91,5526.0
2018-09-20 15:00:00,180.91,181.01,180.86,180.91,3509.0,180.91,181.01,180.86,180.91,3509.0
2018-09-20 15:05:00,180.91,181.05,180.88,181.05,3425.0,180.91,181.05,180.88,181.05,3425.0
2018-09-20 15:10:00,181.05,181.07,180.91,180.96,3151.0,181.05,181.07,180.91,180.96,3151.0
2018-09-20 15:15:00,180.99,181.04,180.88,180.88,4750.0,180.99,181.04,180.88,180.88,4750.0
2018-09-20 15:20:00,180.83,180.86,180.64,180.66,6403.0,180.83,180.86,180.64,180.66,6403.0
2018-09-20 15:25:00,180.66,180.68,180.61,180.61,2550.0,180.66,180.68,180.61,180.61,2550.0
2018-09-20 15:30:00,180.64,180.74,180.58,180.69,7339.0,180.64,180.74,180.58,180.69,7339.0
2018-09-20 15:35:00,180.69,180.72,180.47,180.48,7255.0,180.69,180.72,180.47,180.48,7255.0
2018-09-20 15:40:00,180.51,180.51,180.3,180.38,8763.0,180.51,180.51,180.3,180.38,8763.0
2018-09-20 15:45:00,180.39,180.56,180.38,180.45,11380.0,180.39,180.56,180.38,180.45,11380.0
2018-09-20 15:50:00,180.42,180.63,180.41,180.62,14454.0,180.42,180.63,180.41,180.62,14454.0
2018-09-20 15:55:00,180.63,180.69,180.18,180.48,66118.0,180.63,180.69,180.18,180.48,66118.0
2018-09-21 09:30:00,181.3,182.0,180.01,181.27,365673.0,181.3,182.0,180.01,181.27,365673.0
2018-09-21 09:35:00,181.27,181.41,180.27,180.71,4038.0,181.27,181.41,180.27,180.71,4038.0
2018-09-21 09:40:00,180.68,180.73,180.01,180.02,15511.0,180.68,180.73,180.01,180.02,15511.0
2018-09-21 09:45:00,179.95,180.25,179.61,179.92,8149.0,179.95,180.25,179.61,179.92,8149.0
2018-09-21 09:50:00,179.93,180.07,179.57,179.69,3100.0,179.93,180.07,179.57,179.69,3100.0
2018-09-21 09:55:00,179.7,179.82,179.57,179.57,2890.0,179.7,179.82,179.57,179.57,2890.0
2018-09-21 10:00:00,179.57,179.87,179.57,179.57,1815.0,179.57,179.87,179.57,179.57,1815.0
2018-09-21 10:05:00,179.66,180.35,179.65,180.35,6000.0,179.66,180.35,179.65,180.35,6000.0
2018-09-21 10:10:00,180.35,180.35,180.12,180.29,2578.0,180.35,180.35,180.12,180.29,2578.0
2018-09-21 10:15:00,180.2,180.24,179.49,179.49,4852.0,180.2,180.24,179.49,179.49,4852.0
2018-09-21 10:20:00,179.5,179.67,179.33,179.67,3300.0,179.5,179.67,179.33,179.67,3300.0
2018-09-21 10:25:00,179.54,179.87,179.48,179.72,3462.0,179.54,179.87,179.48,179.72,3462.0
2018-09-21 10:30:00,179.66,180.1,179.56,180.1,3250.0,179.66,180.1,179.56,180.1,3250.0
2018-09-21 10:35:00,180.1,180.33,180.1,180.25,1949.0,180.1,180.33,180.1,180.25,1949.0
2018-09-21 10:40:00,180.33,180.39,180.05,180.05,1400.0,180.33,180.39,180.05,180.05,1400.0
2018-09-21 10:45:00,179.81,180.36,179.76,180.16,5235.0,179.81,180.36,179.76,180.16,5235.0
2018-09-21 10:50:00,180.22,180.37,180.08,180.27,2903.0,180.22,180.37,180.08,180.27,2903.0
2018-09-21 10:55:00,180.3,180.41,180.22,180.31,3350.0,180.3,180.41,180.22,180.31,3350.0
2018-09-21 11:00:00,180.28,180.34,180.13,180.34,2100.0,180.28,180.34,180.13,180.34,2100.0
2018-09-21 11:05:00,180.42,180.48,180.1,180.48,5788.0,180.42,180.48,180.1,180.48,5788.0
2018-09-21 11:10:00,180.31,180.78,180.31,180.78,8665.0,180.31,180.78,180.31,180.78,8665.0
2018-09-21 11:15:00,180.79,180.84,180.59,180.62,3800.0,180.79,180.84,180.59,180.62,3800.0
2018-09-21 11:20:00,180.56,180.77,180.48,180.6,4443.0,180.56,180.77,180.48,180.6,4443.0
2018-09-21 11:25:00,180.6,180.6,180.27,180.27,2800.0,180.6,180.6,180.27,180.27,2800.0
2018-09-21 11:30:00,180.38,180.46,180.22,180.46,2100.0,180.38,180.46,180.22,180.46,2100.0
2018-09-21 11:35:00,180.34,180.38,180.25,180.36,900.0,180.34,180.38,180.25,180.36,900.0
2018-09-21 11:40:00,180.46,180.74,180.3,180.74,4000.0,180.46,180.74,180.3,180.74,4000.0
2018-09-21 11:45:00,180.71,180.78,180.5,180.67,4253.0,180.71,180.78,180.5,180.67,4253.0
2018-09-21 11:50:00,180.61,180.69,180.4,180.48,11351.0,180.61,180.69,180.4,180.48,11351.0
2018-09-21 11:55:00,180.47,180.85,180.42,180.82,24574.0,180.47,180.85,180.42,180.82,24574.0
2018-09-21 12:00:00,180.79,180.8,180.59,180.7,5497.0,180.79,180.8,180.59,180.7,5497.0
2018-09-21 12:05:00,180.7,180.79,180.5,180.71,7100.0,180.7,180.79,180.5,180.71,7100.0
2018-09-21 12:10:00,180.74,180.78,180.53,180.6,2903.0,180.74,180.78,180.53,180.6,2903.0
2018-09-21 12:15:00,180.52,180.7,180.5,180.7,7626.0,180.52,180.7,180.5,180.7,7626.0
2018-09-21 12:20:00,180.66,180.83,180.6,180.83,2650.0,180.66,180.83,180.6,180.83,2650.0
2018-09-21 12:25:00,180.78,180.98,180.77,180.88,5739.0,180.78,180.98,180.77,180.88,5739.0
2018-09-21 12:30:00,180.74,180.92,180.71,180.81,1100.0,180.74,180.92,180.71,180.81,1100.0
2018-09-21 12:35:00,180.84,181.01,180.82,180.95,3294.0,180.84,181.01,180.82,180.95,3294.0
2018-09-21 12:40:00,180.94,180.95,180.78,180.83,1914.0,180.94,180.95,180.78,180.83,1914.0
2018-09-21 12:45:00,180.87,181.04,180.87,181.02,2250.0,180.87,181.04,180.87,181.02,2250.0
2018-09-21 12:50:00,181.03,181.17,181.01,181.17,3131.0,181.03,181.17,181.01,181.17,3131.0
2018-09-21 12:55:00,181.15,181.15,180.86,181.04,4100.0,181.15,181.15,180.86,181.04,4100.0
2018-09-21 13:00:00,181.04,181.37,181.04,181.35,1700.0,181.04,181.37,181.04,181.35,1700.0
2018-09-21 13:05:00,181.36,181.53,181.31,181.31,3430.0,181.36,181.53,181.31,181.31,3430.0
2018-09-21 13:10:00,181.29,181.3,180.98,181.06,3323.0,181.29,181.3,180.98,181.06,3323.0
2018-09-21 13:15:00,180.95,181.22,180.89,181.22,2800.0,180.95,181.22,180.89,181.22,2800.0
2018-09-21 13:20:00,181.14,181.39,181.02,181.13,2600.0,181.14,181.39,181.02,181.13,2600.0
2018-09-21 13:25:00,181.12,181.15,180.57,180.74,6819.0,181.12,181.15,180.57,180.74,6819.0
2018-09-21 13:30:00,180.68,180.81,180.58,180.66,3525.0,180.68,180.81,180.58,180.66,3525.0
2018-09-21 13:35:00,180.73,180.73,180.48,180.59,2400.0,180.73,180.73,180.48,180.59,2400.0
2018-09-21 13:40:00,180.51,180.68,180.46,180.59,2300.0,180.51,180.68,180.46,180.59,2300.0
2018-09-21 13:45:00,180.6,180.63,180.46,180.63,900.0,180.6,180.63,180.46,180.63,900.0
2018-09-21 13:50:00,180.63,180.63,180.34,180.62,2400.0,180.63,180.63,180.34,180.62,2400.0
2018-09-21 13:55:00,180.62,180.79,180.54,180.79,1800.0,180.62,180.79,180.54,180.79,1800.0
2018-09-21 14:00:00,180.8,180.8,180.54,180.67,3100.0,180.8,180.8,180.54,180.67,3100.0
2018-09-21 14:05:00,180.65,180.65,180.52,180.52,4900.0,180.65,180.65,180.52,180.52,4900.0
2018-09-21 14:10:00,180.52,180.6,180.32,180.37,5721.0,180.52,180.6,180.32,180.37,5721.0
2018-09-21 14:15:00,180.38,180.42,180.17,180.34,4819.0,180.38,180.42,180.17,180.34,4819.0
2018-09-21 14:20:00,180.23,180.53,180.23,180.48,3700.0,180.23,180.53,180.23,180.48,3700.0
2018-09-21 14:25:00,180.43,180.66,180.41,180.48,2700.0,180.43,180.66,180.41,180.48,2700.0
2018-09-21 14:30:00,180.57,180.66,180.52,180.62,2300.0,180.57,180.66,180.52,180.62,2300.0
2018-09-21 14:35:00,180.61,180.86,180.61,180.83,2500.0,180.61,180.86,180.61,180.83,2500.0
2018-09-21 14:40:00,180.7,180.75,180.66,180.73,2400.0,180.7,180.75,180.66,180.73,2400.0
2018-09-21 14:45:00,180.64,180.93,180.64,180.72,3400.0,180.64,180.93,180.64,180.72,3400.0
2018-09-21 14:50:00,180.69,180.76,180.38,180.39,3577.0,180.69,180.76,180.38,180.39,3577.0
2018-09-21 14:55:00,180.34,180.53,180.34,180.51,2326.0,180.34,180.53,180.34,180.51,2326.0
2018-09-21 15:00:00,180.51,180.59,180.39,180.49,3657.0,180.51,180.59,180.39,180.49,3657.0
2018-09-21 15:05:00,180.56,180.56,180.28,180.38,4300.0,180.56,180.56,180.28,180.38,4300.0
2018-09-21 15:10:00,180.45,180.47,180.35,180.47,2050.0,180.45,180.47,180.35,180.47,2050.0
2018-09-21 15:15:00,180.48,180.48,180.24,180.24,4551.0,180.48,180.48,180.24,180.24,4551.0
2018-09-21 15:20:00,180.23,180.39,180.23,180.35,2766.0,180.23,180.39,180.23,180.35,2766.0
2018-09-21 15:25:00,180.33,180.37,180.17,180.17,3800.0,180.33,180.37,180.17,180.17,3800.0
2018-09-21 15:30:00,180.21,180.32,180.13,180.3,9651.0,180.21,180.32,180.13,180.3,9651.0
2018-09-21 15:35:00,180.28,180.28,180.07,180.13,6648.0,180.28,180.28,180.07,180.13,6648.0
2018-09-21 15:40:00,180.16,180.17,179.89,179.94,7400.0,180.16,180.17,179.89,179.94,7400.0
2018-09-21 15:45:00,179.95,180.18,179.87,179.92,6000.0,179.95,180.18,179.87,179.92,6000.0
2018-09-21 15:50:00,179.89,180.37,179.89,180.21,12288.0,179.89,180.37,179.89,180.21,12288.0
2018-09-21 15:55:00,180.19,180.27,180.01,180.07,42374.0,180.19,180.27,180.01,180.07,42374.0
2018-09-24 09:30:00,179.43,180.42,179.43,179.91,19038.0,179.43,180.42,179.43,179.91,19038.0
2018-09-24 09:35:00,179.92,180.22,179.72,179.93,4578.0,179.92,180.22,179.72,179.93,4578.0
2018-09-24 09:40:00,180.02,180.12,179.59,179.81,12171.0,180.02,180.12,179.59,179.81,12171.0
2018-09-24 09:45:00,180.0,180.41,180.0,180.14,3000.0,180.0,180.41,180.0,180.14,3000.0
2018-09-24 09:50:00,180.07,180.54,179.92,180.54,5900.0,180.07,180.54,179.92,180.54,5900.0
2018-09-24 09:55:00,180.49,180.74,180.48,180.49,5851.0,180.49,180.74,180.48,180.49,5851.0
2018-09-24 10:00:00,180.34,180.59,180.23,180.27,3000.0,180.34,180.59,180.23,180.27,3000.0
2018-09-24 10:05:00,180.27,180.54,180.18,180.54,3687.0,180.27,180.54,180.18,180.54,3687.0
2018-09-24 10:10:00,180.57,180.67,180.43,180.44,2900.0,180.57,180.67,180.43,180.44,2900.0
2018-09-24 10:15:00,180.54,180.59,180.44,180.49,3144.0,180.54,180.59,180.44,180.49,3144.0
2018-09-24 10:20:00,180.44,180.45,180.18,180.18,3700.0,180.44,180.45,180.18,180.18,3700.0
2018-09-24 10:25:00,179.98,180.01,179.68,179.8,3563.0,179.98,180.01,179.68,179.8,3563.0
2018-09-24 10:30:00,179.8,180.07,179.8,180.07,800.0,179.8,180.07,179.8,180.07,800.0
2018-09-24 10:35:00,180.02,180.27,179.86,179.86,5750.0,180.02,180.27,179.86,179.86,5750.0
2018-09-24 10:40:00,179.76,180.03,179.76,179.95,1500.0,179.76,180.03,179.76,179.95,1500.0
2018-09-24 10:45:00,179.9,180.1,179.82,180.01,2500.0,179.9,180.1,179.82,180.01,2500.0
2018-09-24 10:50:00,180.15,180.24,180.06,180.19,3000.0,180.15,180.24,180.06,180.19,3000.0
2018-09-24 10:55:00,180.15,180.63,180.14,180.63,3020.0,180.15,180.63,180.14,180.63,3020.0
2018-09-24 11:00:00,180.75,181.32,180.71,181.09,5687.0,180.75,181.32,180.71,181.09,5687.0
2018-09-24 11:05:00,181.03,181.04,180.53,180.53,2100.0,181.03,181.04,180.53,180.53,2100.0
2018-09-24 11:10:00,180.52,180.52,180.15,180.39,5128.0,180.52,180.52,180.15,180.39,5128.0
2018-09-24 11:15:00,180.39,180.59,180.39,180.48,4000.0,180.39,180.59,180.39,180.48,4000.0
2018-09-24 11:20:00,180.49,180.67,180.39,180.65,10755.0,180.49,180.67,180.39,180.65,10755.0
2018-09-24 11:25:00,180.65,180.88,180.47,180.68,7960.0,180.65,180.88,180.47,180.68,7960.0
2018-09-24 11:30:00,180.62,180.64,180.44,180.52,4370.0,180.62,180.64,180.44,180.52,4370.0
2018-09-24 11:35:00,180.5,180.5,180.33,180.35,3801.0,180.5,180.5,180.33,180.35,3801.0
2018-09-24 11:40:00,180.44,180.55,180.42,180.48,1000.0,180.44,180.55,180.42,180.48,1000.0
2018-09-24 11:45:00,180.55,180.55,180.32,180.32,2263.0,180.55,180.55,180.32,180.32,2263.0
2018-09-24 11:50:00,180.25,180.4,180.14,180.4,2800.0,180.25,180.4,180.14,180.4,2800.0
2018-09-24 11:55:00,180.34,180.48,180.33,180.37,5600.0,180.34,180.48,180.33,180.37,5600.0
2018-09-24 12:00:00,180.37,180.37,180.1,180.18,5212.0,180.37,180.37,180.1,180.18,5212.0
2018-09-24 12:05:00,180.14,180.34,180.06,180.07,2489.0,180.14,180.34,180.06,180.07,2489.0
2018-09-24 12:10:00,180.03,180.14,179.9,179.95,8340.0,180.03,180.14,179.9,179.95,8340.0
2018-09-24 12:15:00,179.91,179.98,179.9,179.98,1619.0,179.91,179.98,179.9,179.98,1619.0
2018-09-24 12:20:00,180.01,180.23,179.99,180.06,5484.0,180.01,180.23,179.99,180.06,5484.0
2018-09-24 12:25:00,180.03,180.07,179.93,179.99,3500.0,180.03,180.07,179.93,179.99,3500.0
2018-09-24 12:30:00,179.97,180.03,179.95,180.0,700.0,179.97,180.03,179.95,180.0,700.0
2018-09-24 12:35:00,180.0,180.07,179.95,179.99,2200.0,180.0,180.07,179.95,179.99,2200.0
2018-09-24 12:40:00,179.92,180.14,179.91,180.07,3200.0,179.92,180.14,179.91,180.07,3200.0
2018-09-24 12:45:00,180.06,180.22,179.96,180.22,2500.0,180.06,180.22,179.96,180.22,2500.0
2018-09-24 12:50:00,180.22,180.22,180.13,180.13,1800.0,180.22,180.22,180.13,180.13,1800.0
2018-09-24 12:55:00,180.12,180.16,180.03,180.04,3700.0,180.12,180.16,180.03,180.04,3700.0
2018-09-24 13:00:00,180.08,180.19,179.98,180.01,5340.0,180.08,180.19,179.98,180.01,5340.0
2018-09-24 13:05:00,179.98,180.06,179.96,180.01,1690.0,179.98,180.06,179.96,180.01,1690.0
2018-09-24 13:10:00,180.01,180.03,179.93,179.96,2360.0,180.01,180.03,179.93,179.96,2360.0
2018-09-24 13:15:00,180.03,180.09,179.93,180.06,5221.0,180.03,180.09,179.93,180.06,5221.0
2018-09-24 13:20:00,180.05,180.17,180.03,180.09,2974.0,180.05,180.17,180.03,180.09,2974.0
2018-09-24 13:25:00,180.17,180.18,180.08,180.14,2331.0,180.17,180.18,180.08,180.14,2331.0
2018-09-24 13:30:00,180.12,180.24,180.11,180.11,4020.0,180.12,180.24,180.11,180.11,4020.0
2018-09-24 13:35:00,180.14,180.14,180.05,180.11,3506.0,180.14,180.14,180.05,180.11,3506.0
2018-09-24 13:40:00,180.14,180.38,180.08,180.26,2929.0,180.14,180.38,180.08,180.26,2929.0
2018-09-24 13:45:00,180.29,180.36,180.26,180.35,2395.0,180.29,180.36,180.26,180.35,2395.0
2018-09-24 13:50:00,180.3,180.35,180.26,180.26,2500.0,180.3,180.35,180.26,180.26,2500.0
2018-09-24 13:55:00,180.3,180.38,180.26,180.33,5102.0,180.3,180.38,180.26,180.33,5102.0
2018-09-24 14:00:00,180.37,180.4,180.11,180.11,8000.0,180.37,180.4,180.11,180.11,8000.0
2018-09-24 14:05:00,180.13,180.16,180.03,180.06,1400.0,180.13,180.16,180.03,180.06,1400.0
2018-09-24 14:10:00,180.07,180.15,180.05,180.12,3694.0,180.07,180.15,180.05,180.12,3694.0
2018-09-24 14:15:00,180.13,180.27,180.13,180.23,3716.0,180.13,180.27,180.13,180.23,3716.0
2018-09-24 14:20:00,180.26,180.38,180.19,180.35,15664.0,180.26,180.38,180.19,180.35,15664.0
2018-09-24 14:25:00,180.39,180.78,180.39,180.57,4128.0,180.39,180.78,180.39,180.57,4128.0
2018-09-24 14:30:00,180.64,180.68,180.58,180.68,1621.0,180.64,180.68,180.58,180.68,1621.0
2018-09-24 14:35:00,180.73,180.81,180.69,180.81,1800.0,180.73,180.81,180.69,180.81,1800.0
2018-09-24 14:40:00,180.93,181.18,180.89,181.18,4724.0,180.93,181.18,180.89,181.18,4724.0
2018-09-24 14:45:00,181.19,181.35,181.17,181.27,7095.0,181.19,181.35,181.17,181.27,7095.0
2018-09-24 14:50:00,181.3,181.44,181.3,181.41,9077.0,181.3,181.44,181.3,181.41,9077.0
2018-09-24 14:55:00,181.39,181.44,181.23,181.44,5300.0,181.39,181.44,181.23,181.44,5300.0
2018-09-24 15:00:00,181.36,181.71,181.36,181.61,4412.0,181.36,181.71,181.36,181.61,4412.0
2018-09-24 15:05:00,181.59,181.83,181.54,181.82,3663.0,181.59,181.83,181.54,181.82,3663.0
2018-09-24 15:10:00,181.78,181.84,181.59,181.84,7102.0,181.78,181.84,181.59,181.84,7102.0
2018-09-24 15:15:00,181.83,181.92,181.76,181.92,2695.0,181.83,181.92,181.76,181.92,2695.0
2018-09-24 15:20:00,181.91,181.91,181.8,181.82,4341.0,181.91,181.91,181.8,181.82,4341.0
2018-09-24 15:25:00,181.84,181.93,181.79,181.92,4006.0,181.84,181.93,181.79,181.92,4006.0
2018-09-24 15:30:00,181.92,181.92,181.77,181.77,6640.0,181.92,181.92,181.77,181.77,6640.0
2018-09-24 15:35:00,181.77,181.78,181.58,181.75,7871.0,181.77,181.78,181.58,181.75,7871.0
2018-09-24 15:40:00,181.71,181.76,181.69,181.76,8539.0,181.71,181.76,181.69,181.76,8539.0
2018-09-24 15:45:00,181.77,182.01,181.77,182.01,13700.0,181.77,182.01,181.77,182.01,13700.0
2018-09-24 15:50:00,182.03,182.23,181.94,182.17,26282.0,182.03,182.23,181.94,182.17,26282.0
2018-09-24 15:55:00,182.16,182.5,182.12,182.16,53349.0,182.16,182.5,182.12,182.16,53349.0
2018-09-25 09:30:00,183.48,183.48,182.28,182.47,15186.0,183.48,183.48,182.28,182.47,15186.0
2018-09-25 09:35:00,182.67,182.94,182.28,182.56,8800.0,182.67,182.94,182.28,182.56,8800.0
2018-09-25 09:40:00,182.65,182.91,182.34,182.91,7365.0,182.65,182.91,182.34,182.91,7365.0
2018-09-25 09:45:00,183.12,183.35,182.79,182.93,13136.0,183.12,183.35,182.79,182.93,13136.0
2018-09-25 09:50:00,182.91,183.2,182.71,183.05,14215.0,182.91,183.2,182.71,183.05,14215.0
2018-09-25 09:55:00,183.1,183.95,183.1,183.84,10481.0,183.1,183.95,183.1,183.84,10481.0
2018-09-25 10:00:00,183.71,184.05,183.69,184.03,4120.0,183.71,184.05,183.69,184.03,4120.0
2018-09-25 10:05:00,184.0,184.05,183.35,183.35,5593.0,184.0,184.05,183.35,183.35,5593.0
2018-09-25 10:10:00,183.43,183.56,183.37,183.52,4431.0,183.43,183.56,183.37,183.52,4431.0
2018-09-25 10:15:00,183.51,183.69,183.5,183.68,2600.0,183.51,183.69,183.5,183.68,2600.0
2018-09-25 10:20:00,183.71,183.81,183.56,183.75,6707.0,183.71,183.81,183.56,183.75,6707.0
2018-09-25 10:25:00,183.78,183.81,183.57,183.62,8374.0,183.78,183.81,183.57,183.62,8374.0
2018-09-25 10:30:00,183.67,183.89,183.66,183.81,3652.0,183.67,183.89,183.66,183.81,3652.0
2018-09-25 10:35:00,183.92,184.0,183.84,184.0,4909.0,183.92,184.0,183.84,184.0,4909.0
2018-09-25 10:40:00,183.99,184.06,183.72,183.94,11821.0,183.99,184.06,183.72,183.94,11821.0
2018-09-25 10:45:00,183.91,184.0,183.86,183.94,7206.0,183.91,184.0,183.86,183.94,7206.0
2018-09-25 10:50:00,183.85,184.16,183.66,184.14,9714.0,183.85,184.16,183.66,184.14,9714.0
2018-09-25 10:55:00,184.05,184.1,183.81,183.81,5900.0,184.05,184.1,183.81,183.81,5900.0
2018-09-25 11:00:00,183.87,183.91,183.69,183.75,7634.0,183.87,183.91,183.69,183.75,7634.0
2018-09-25 11:05:00,183.77,183.77,183.63,183.75,5515.0,183.77,183.77,183.63,183.75,5515.0
2018-09-25 11:10:00,183.69,183.76,183.54,183.67,4682.0,183.69,183.76,183.54,183.67,4682.0
2018-09-25 11:15:00,183.72,183.8,183.65,183.73,3693.0,183.72,183.8,183.65,183.73,3693.0
2018-09-25 11:20:00,183.75,183.75,183.43,183.48,6709.0,183.75,183.75,183.43,183.48,6709.0
2018-09-25 11:25:00,183.49,183.74,183.47,183.54,56017.0,183.49,183.74,183.47,183.54,56017.0
2018-09-25 11:30:00,183.56,183.84,183.5,183.82,4300.0,183.56,183.84,183.5,183.82,4300.0
2018-09-25 11:35:00,183.81,183.81,183.75,183.77,1200.0,183.81,183.81,183.75,183.77,1200.0
2018-09-25 11:40:00,183.78,183.82,183.73,183.78,1707.0,183.78,183.82,183.73,183.78,1707.0
2018-09-25 11:45:00,183.8,183.85,183.68,183.71,4746.0,183.8,183.85,183.68,183.71,4746.0
2018-09-25 11:50:00,183.75,183.97,183.75,183.96,4005.0,183.75,183.97,183.75,183.96,4005.0
2018-09-25 11:55:00,183.96,183.96,183.77,183.86,10871.0,183.96,183.96,183.77,183.86,10871.0
2018-09-25 12:00:00,183.86,183.96,183.75,183.91,11246.0,183.86,183.96,183.75,183.91,11246.0
2018-09-25 12:05:00,183.88,183.89,183.68,183.81,1600.0,183.88,183.89,183.68,183.81,1600.0
2018-09-25 12:10:00,183.74,183.76,183.21,183.29,8109.0,183.74,183.76,183.21,183.29,8109.0
2018-09-25 12:15:00,183.27,183.27,183.09,183.18,1865.0,183.27,183.27,183.09,183.18,1865.0
2018-09-25 12:20:00,183.19,183.23,183.09,183.1,2200.0,183.19,183.23,183.09,183.1,2200.0
2018-09-25 12:25:00,183.08,183.24,183.08,183.16,3100.0,183.08,183.24,183.08,183.16,3100.0
2018-09-25 12:30:00,183.19,183.19,182.83,182.84,3300.0,183.19,183.19,182.83,182.84,3300.0
2018-09-25 12:35:00,182.92,182.95,182.76,182.77,5005.0,182.92,182.95,182.76,182.77,5005.0
2018-09-25 12:40:00,182.83,182.97,182.76,182.96,5953.0,182.83,182.97,182.76,182.96,5953.0
2018-09-25 12:45:00,183.01,183.17,183.0,183.08,5246.0,183.01,183.17,183.0,183.08,5246.0
2018-09-25 12:50:00,183.04,183.14,182.99,182.99,4695.0,183.04,183.14,182.99,182.99,4695.0
2018-09-25 12:55:00,182.99,183.02,182.95,182.99,1800.0,182.99,183.02,182.95,182.99,1800.0
2018-09-25 13:00:00,182.99,183.0,182.73,182.74,3200.0,182.99,183.0,182.73,182.74,3200.0
2018-09-25 13:05:00,182.84,183.03,182.79,182.98,5989.0,182.84,183.03,182.79,182.98,5989.0
2018-09-25 13:10:00,182.94,183.07,182.88,183.07,2700.0,182.94,183.07,182.88,183.07,2700.0
2018-09-25 13:15:00,183.06,183.28,183.04,183.26,3700.0,183.06,183.28,183.04,183.26,3700.0
2018-09-25 13:20:00,183.24,183.49,183.19,183.49,5438.0,183.24,183.49,183.19,183.49,5438.0
2018-09-25 13:25:00,183.55,183.6,183.48,183.49,3300.0,183.55,183.6,183.48,183.49,3300.0
2018-09-25 13:30:00,183.5,183.51,183.39,183.45,1500.0,183.5,183.51,183.39,183.45,1500.0
2018-09-25 13:35:00,183.4,183.54,183.34,183.54,4032.0,183.4,183.54,183.34,183.54,4032.0
2018-09-25 13:40:00,183.54,183.54,183.25,183.3,3262.0,183.54,183.54,183.25,183.3,3262.0
2018-09-25 13:45:00,183.35,183.53,183.35,183.47,2644.0,183.35,183.53,183.35,183.47,2644.0
2018-09-25 13:50:00,183.48,183.56,183.44,183.54,2798.0,183.48,183.56,183.44,183.54,2798.0
2018-09-25 13:55:00,183.57,183.77,183.57,183.75,3224.0,183.57,183.77,183.57,183.75,3224.0
2018-09-25 14:00:00,183.74,183.74,183.46,183.47,3600.0,183.74,183.74,183.46,183.47,3600.0
2018-09-25 14:05:00,183.47,183.58,183.47,183.49,3500.0,183.47,183.58,183.47,183.49,3500.0
2018-09-25 14:10:00,183.52,183.68,183.51,183.6,3802.0,183.52,183.68,183.51,183.6,3802.0
2018-09-25 14:15:00,183.53,183.53,183.44,183.48,2200.0,183.53,183.53,183.44,183.48,2200.0
2018-09-25 14:20:00,183.43,183.52,183.4,183.52,7414.0,183.43,183.52,183.4,183.52,7414.0
2018-09-25 14:25:00,183.5,183.53,183.47,183.5,2786.0,183.5,183.53,183.47,183.5,2786.0
2018-09-25 14:30:00,183.46,183.5,183.43,183.48,2987.0,183.46,183.5,183.43,183.48,2987.0
2018-09-25 14:35:00,183.45,183.45,183.27,183.35,3336.0,183.45,183.45,183.27,183.35,3336.0
2018-09-25 14:40:00,183.34,183.35,183.26,183.34,1709.0,183.34,183.35,183.26,183.34,1709.0
2018-09-25 14:45:00,183.31,183.32,183.09,183.13,2050.0,183.31,183.32,183.09,183.13,2050.0
2018-09-25 14:50:00,183.11,183.11,182.96,183.05,3744.0,183.11,183.11,182.96,183.05,3744.0
2018-09-25 14:55:00,183.0,183.06,182.95,183.03,3175.0,183.0,183.06,182.95,183.03,3175.0
2018-09-25 15:00:00,183.06,183.06,182.92,182.93,2381.0,183.06,183.06,182.92,182.93,2381.0
2018-09-25 15:05:00,182.93,182.95,182.79,182.87,4101.0,182.93,182.95,182.79,182.87,4101.0
2018-09-25 15:10:00,182.86,182.96,182.86,182.89,5197.0,182.86,182.96,182.86,182.89,5197.0
2018-09-25 15:15:00,182.85,182.86,182.67,182.82,3120.0,182.85,182.86,182.67,182.82,3120.0
2018-09-25 15:20:00,182.79,182.94,182.76,182.91,2790.0,182.79,182.94,182.76,182.91,2790.0
2018-09-25 15:25:00,182.83,182.96,182.83,182.96,6022.0,182.83,182.96,182.83,182.96,6022.0
2018-09-25 15:30:00,182.95,183.14,182.95,183.0,4483.0,182.95,183.14,182.95,183.0,4483.0
2018-09-25 15:35:00,182.99,183.0,182.89,182.91,5282.0,182.99,183.0,182.89,182.91,5282.0
2018-09-25 15:40:00,182.89,182.89,182.68,182.68,6049.0,182.89,182.89,182.68,182.68,6049.0
2018-09-25 15:45:00,182.71,182.75,182.62,182.63,8295.0,182.71,182.75,182.62,182.63,8295.0
2018-09-25 15:50:00,182.57,182.75,182.49,182.51,10499.0,182.57,182.75,182.49,182.51,10499.0
2018-09-25 15:55:00,182.52,182.68,182.48,182.63,27669.0,182.52,182.68,182.48,182.63,27669.0
2018-09-26 09:30:00,182.67,184.34,182.67,184.34,22290.0,182.67,184.34,182.67,184.34,22290.0
2018-09-26 09:35:00,184.54,184.56,183.84,184.38,14509.0,184.54,184.56,183.84,184.38,14509.0
2018-09-26 09:40:00,184.34,185.31,184.33,185.13,37272.0,184.34,185.31,184.33,185.13,37272.0
2018-09-26 09:45:00,185.05,185.53,184.88,185.36,36476.0,185.05,185.53,184.88,185.36,36476.0
2018-09-26 09:50:00,185.24,185.6,185.24,185.5,8555.0,185.24,185.6,185.24,185.5,8555.0
2018-09-26 09:55:00,185.56,186.14,185.55,186.0,19053.0,185.56,186.14,185.55,186.0,19053.0
2018-09-26 10:00:00,186.0,186.43,186.0,186.33,8583.0,186.0,186.43,186.0,186.33,8583.0
2018-09-26 10:05:00,186.33,186.33,185.87,186.3,7049.0,186.33,186.33,185.87,186.3,7049.0
2018-09-26 10:10:00,186.24,186.45,186.11,186.41,12350.0,186.24,186.45,186.11,186.41,12350.0
2018-09-26 10:15:00,186.42,186.79,186.41,186.75,15289.0,186.42,186.79,186.41,186.75,15289.0
2018-09-26 10:20:00,186.74,186.84,186.06,186.15,24852.0,186.74,186.84,186.06,186.15,24852.0
2018-09-26 10:25:00,186.15,186.53,186.07,186.53,11737.0,186.15,186.53,186.07,186.53,11737.0
2018-09-26 10:30:00,186.5,186.67,186.09,186.38,17865.0,186.5,186.67,186.09,186.38,17865.0
2018-09-26 10:35:00,186.44,186.85,186.29,186.52,37685.0,186.44,186.85,186.29,186.52,37685.0
2018-09-26 10:40:00,186.52,186.58,186.37,186.45,6165.0,186.52,186.58,186.37,186.45,6165.0
2018-09-26 10:45:00,186.41,186.46,185.9,186.05,19600.0,186.41,186.46,185.9,186.05,19600.0
2018-09-26 10:50:00,186.08,186.59,186.08,186.33,6728.0,186.08,186.59,186.08,186.33,6728.0
2018-09-26 10:55:00,186.31,186.48,186.24,186.34,5119.0,186.31,186.48,186.24,186.34,5119.0
2018-09-26 11:00:00,186.33,186.46,186.21,186.32,25007.0,186.33,186.46,186.21,186.32,25007.0
2018-09-26 11:05:00,186.32,186.73,186.28,186.56,9413.0,186.32,186.73,186.28,186.56,9413.0
2018-09-26 11:10:00,186.61,186.74,186.57,186.68,5915.0,186.61,186.74,186.57,186.68,5915.0
2018-09-26 11:15:00,186.63,187.25,186.63,187.16,23485.0,186.63,187.25,186.63,187.16,23485.0
2018-09-26 11:20:00,187.13,187.16,186.83,186.84,8349.0,187.13,187.16,186.83,186.84,8349.0
2018-09-26 11:25:00,186.88,187.1,186.74,187.07,5600.0,186.88,187.1,186.74,187.07,5600.0
2018-09-26 11:30:00,187.12,187.31,187.08,187.26,4767.0,187.12,187.31,187.08,187.26,4767.0
2018-09-26 11:35:00,187.21,187.34,187.2,187.24,10033.0,187.21,187.34,187.2,187.24,10033.0
2018-09-26 11:40:00,187.22,187.48,187.22,187.44,2615.0,187.22,187.48,187.22,187.44,2615.0
2018-09-26 11:45:00,187.4,187.44,187.15,187.23,11090.0,187.4,187.44,187.15,187.23,11090.0
2018-09-26 11:50:00,187.25,187.58,187.2,187.58,12013.0,187.25,187.58,187.2,187.58,12013.0
2018-09-26 11:55:00,187.6,187.66,187.49,187.49,20707.0,187.6,187.66,187.49,187.49,20707.0
2018-09-26 12:00:00,187.5,187.52,187.23,187.35,26055.0,187.5,187.52,187.23,187.35,26055.0
2018-09-26 12:05:00,187.36,187.42,187.3,187.39,4660.0,187.36,187.42,187.3,187.39,4660.0
2018-09-26 12:10:00,187.45,187.79,187.44,187.73,10802.0,187.45,187.79,187.44,187.73,10802.0
2018-09-26 12:15:00,187.72,187.88,187.68,187.85,9119.0,187.72,187.88,187.68,187.85,9119.0
2018-09-26 12:20:00,187.82,188.1,187.81,187.81,11509.0,187.82,188.1,187.81,187.81,11509.0
2018-09-26 12:25:00,187.81,188.01,187.76,187.88,5714.0,187.81,188.01,187.76,187.88,5714.0
2018-09-26 12:30:00,187.91,188.16,187.91,187.99,6277.0,187.91,188.16,187.91,187.99,6277.0
2018-09-26 12:35:00,187.95,188.12,187.95,188.12,7449.0,187.95,188.12,187.95,188.12,7449.0
2018-09-26 12:40:00,188.14,188.18,187.93,188.0,9843.0,188.14,188.18,187.93,188.0,9843.0
2018-09-26 12:45:00,187.98,188.08,187.77,187.92,10166.0,187.98,188.08,187.77,187.92,10166.0
2018-09-26 12:50:00,187.87,188.1,187.85,188.04,5335.0,187.87,188.1,187.85,188.04,5335.0
2018-09-26 12:55:00,188.04,188.09,187.95,187.95,4010.0,188.04,188.09,187.95,187.95,4010.0
2018-09-26 13:00:00,187.97,188.06,187.7,187.7,6516.0,187.97,188.06,187.7,187.7,6516.0
2018-09-26 13:05:00,187.69,187.69,187.37,187.52,6904.0,187.69,187.69,187.37,187.52,6904.0
2018-09-26 13:10:00,187.54,187.72,187.51,187.61,12100.0,187.54,187.72,187.51,187.61,12100.0
2018-09-26 13:15:00,187.61,187.8,187.61,187.71,8294.0,187.61,187.8,187.61,187.71,8294.0
2018-09-26 13:20:00,187.72,187.88,187.72,187.87,5968.0,187.72,187.88,187.72,187.87,5968.0
2018-09-26 13:25:00,187.87,187.87,187.54,187.6,4742.0,187.87,187.87,187.54,187.6,4742.0
2018-09-26 13:30:00,187.42,187.63,187.39,187.63,46714.0,187.42,187.63,187.39,187.63,46714.0
2018-09-26 13:35:00,187.63,187.9,187.58,187.65,12043.0,187.63,187.9,187.58,187.65,12043.0
2018-09-26 13:40:00,187.6,187.87,187.59,187.76,12897.0,187.6,187.87,187.59,187.76,12897.0
2018-09-26 13:45:00,187.74,187.95,187.67,187.95,6013.0,187.74,187.95,187.67,187.95,6013.0
2018-09-26 13:50:00,187.99,188.18,187.91,188.18,15501.0,187.99,188.18,187.91,188.18,15501.0
2018-09-26 13:55:00,188.25,188.4,188.21,188.28,9739.0,188.25,188.4,188.21,188.28,9739.0
2018-09-26 14:00:00,188.14,188.85,188.14,188.27,16165.0,188.14,188.85,188.14,188.27,16165.0
2018-09-26 14:05:00,188.27,188.46,188.25,188.4,11067.0,188.27,188.46,188.25,188.4,11067.0
2018-09-26 14:10:00,188.4,188.91,188.34,188.91,11054.0,188.4,188.91,188.34,188.91,11054.0
2018-09-26 14:15:00,188.91,189.23,188.89,189.07,23306.0,188.91,189.23,188.89,189.07,23306.0
2018-09-26 14:20:00,189.0,189.29,188.64,188.73,54153.0,189.0,189.29,188.64,188.73,54153.0
2018-09-26 14:25:00,188.73,188.95,188.67,188.95,4295.0,188.73,188.95,188.67,188.95,4295.0
2018-09-26 14:30:00,188.83,188.85,188.45,188.61,6275.0,188.83,188.85,188.45,188.61,6275.0
2018-09-26 14:35:00,188.61,188.63,188.3,188.4,4720.0,188.61,188.63,188.3,188.4,4720.0
2018-09-26 14:40:00,188.38,188.38,187.67,187.68,3720.0,188.38,188.38,187.67,187.68,3720.0
2018-09-26 14:45:00,187.7,187.75,187.25,187.41,15697.0,187.7,187.75,187.25,187.41,15697.0
2018-09-26 14:50:00,187.45,187.65,187.44,187.65,6300.0,187.45,187.65,187.44,187.65,6300.0
2018-09-26 14:55:00,187.69,187.93,187.67,187.81,10185.0,187.69,187.93,187.67,187.81,10185.0
2018-09-26 15:00:00,187.79,187.85,187.63,187.82,11084.0,187.79,187.85,187.63,187.82,11084.0
2018-09-26 15:05:00,187.76,187.78,187.64,187.75,23872.0,187.76,187.78,187.64,187.75,23872.0
2018-09-26 15:10:00,187.72,187.9,187.62,187.9,12825.0,187.72,187.9,187.62,187.9,12825.0
2018-09-26 15:15:00,187.88,187.88,187.56,187.6,14659.0,187.88,187.88,187.56,187.6,14659.0
2018-09-26 15:20:00,187.59,187.71,187.36,187.71,16948.0,187.59,187.71,187.36,187.71,16948.0
2018-09-26 15:25:00,187.71,187.9,187.7,187.9,10060.0,187.71,187.9,187.7,187.9,10060.0
2018-09-26 15:30:00,187.85,187.92,187.57,187.65,18052.0,187.85,187.92,187.57,187.65,18052.0
2018-09-26 15:35:00,187.64,187.66,187.41,187.65,51926.0,187.64,187.66,187.41,187.65,51926.0
2018-09-26 15:40:00,187.67,187.81,187.4,187.42,22279.0,187.67,187.81,187.4,187.42,22279.0
2018-09-26 15:45:00,187.32,187.36,186.22,186.34,61060.0,187.32,187.36,186.22,186.34,61060.0
2018-09-26 15:50:00,186.35,186.78,186.2,186.53,43843.0,186.35,186.78,186.2,186.53,43843.0
2018-09-26 15:55:00,186.56,186.74,186.31,186.66,62638.0,186.56,186.74,186.31,186.66,62638.0
2018-09-27 09:30:00,188.0,188.64,187.5,187.7,31860.0,188.0,188.64,187.5,187.7,31860.0
2018-09-27 09:35:00,187.82,189.0,187.51,188.53,14073.0,187.82,189.0,187.51,188.53,14073.0
2018-09-27 09:40:00,188.45,188.96,188.11,188.16,7548.0,188.45,188.96,188.11,188.16,7548.0
2018-09-27 09:45:00,188.22,188.63,188.07,188.24,98526.0,188.22,188.63,188.07,188.24,98526.0
2018-09-27 09:50:00,188.3,188.85,188.3,188.84,8480.0,188.3,188.85,188.3,188.84,8480.0
2018-09-27 09:55:00,188.97,189.0,188.06,188.57,17451.0,188.97,189.0,188.06,188.57,17451.0
2018-09-27 10:00:00,188.79,188.94,188.66,188.86,6250.0,188.79,188.94,188.66,188.86,6250.0
2018-09-27 10:05:00,188.76,188.85,188.55,188.67,15798.0,188.76,188.85,188.55,188.67,15798.0
2018-09-27 10:10:00,188.67,188.74,188.11,188.26,7597.0,188.67,188.74,188.11,188.26,7597.0
2018-09-27 10:15:00,188.36,188.75,188.33,188.57,6720.0,188.36,188.75,188.33,188.57,6720.0
2018-09-27 10:20:00,188.65,188.68,188.4,188.68,3874.0,188.65,188.68,188.4,188.68,3874.0
2018-09-27 10:25:00,188.65,188.73,188.55,188.64,6192.0,188.65,188.73,188.55,188.64,6192.0
2018-09-27 10:30:00,188.65,188.77,188.45,188.6,2335.0,188.65,188.77,188.45,188.6,2335.0
2018-09-27 10:35:00,188.5,188.71,188.37,188.65,47084.0,188.5,188.71,188.37,188.65,47084.0
2018-09-27 10:40:00,188.65,188.88,188.58,188.88,20413.0,188.65,188.88,188.58,188.88,20413.0
2018-09-27 10:45:00,188.87,188.87,188.72,188.87,6268.0,188.87,188.87,188.72,188.87,6268.0
2018-09-27 10:50:00,188.87,189.15,188.81,188.87,41655.0,188.87,189.15,188.81,188.87,41655.0
2018-09-27 10:55:00,188.88,189.18,188.76,189.1,6487.0,188.88,189.18,188.76,189.1,6487.0
2018-09-27 11:00:00,189.13,189.48,189.08,189.37,5809.0,189.13,189.48,189.08,189.37,5809.0
2018-09-27 11:05:00,189.37,189.42,188.75,188.75,12297.0,189.37,189.42,188.75,188.75,12297.0
2018-09-27 11:10:00,188.73,188.82,188.54,188.62,11202.0,188.73,188.82,188.54,188.62,11202.0
2018-09-27 11:15:00,188.66,188.67,188.08,188.08,15807.0,188.66,188.67,188.08,188.08,15807.0
2018-09-27 11:20:00,188.13,188.13,187.97,188.12,6158.0,188.13,188.13,187.97,188.12,6158.0
2018-09-27 11:25:00,188.18,188.31,188.18,188.31,5100.0,188.18,188.31,188.18,188.31,5100.0
2018-09-27 11:30:00,188.25,188.47,188.2,188.37,5744.0,188.25,188.47,188.2,188.37,5744.0
2018-09-27 11:35:00,188.4,188.56,188.4,188.52,3300.0,188.4,188.56,188.4,188.52,3300.0
2018-09-27 11:40:00,188.55,189.08,188.48,189.08,6041.0,188.55,189.08,188.48,189.08,6041.0
2018-09-27 11:45:00,189.08,189.27,189.08,189.27,8793.0,189.08,189.27,189.08,189.27,8793.0
2018-09-27 11:50:00,189.27,189.32,189.19,189.25,5565.0,189.27,189.32,189.19,189.25,5565.0
2018-09-27 11:55:00,189.31,189.32,189.14,189.15,6697.0,189.31,189.32,189.14,189.15,6697.0
2018-09-27 12:00:00,189.12,189.25,189.0,189.23,10019.0,189.12,189.25,189.0,189.23,10019.0
2018-09-27 12:05:00,189.21,189.37,189.21,189.33,2169.0,189.21,189.37,189.21,189.33,2169.0
2018-09-27 12:10:00,189.37,189.44,189.25,189.31,6404.0,189.37,189.44,189.25,189.31,6404.0
2018-09-27 12:15:00,189.31,189.34,189.14,189.14,3914.0,189.31,189.34,189.14,189.14,3914.0
2018-09-27 12:20:00,189.12,189.52,189.06,189.42,6309.0,189.12,189.52,189.06,189.42,6309.0
2018-09-27 12:25:00,189.39,189.7,189.38,189.68,3650.0,189.39,189.7,189.38,189.68,3650.0
2018-09-27 12:30:00,189.74,189.93,189.64,189.65,6266.0,189.74,189.93,189.64,189.65,6266.0
2018-09-27 12:35:00,189.64,189.75,189.64,189.67,2694.0,189.64,189.75,189.64,189.67,2694.0
2018-09-27 12:40:00,189.72,189.72,189.5,189.55,3540.0,189.72,189.72,189.5,189.55,3540.0
2018-09-27 12:45:00,189.56,189.64,189.52,189.64,2640.0,189.56,189.64,189.52,189.64,2640.0
2018-09-27 12:50:00,189.64,189.88,189.64,189.76,2775.0,189.64,189.88,189.64,189.76,2775.0
2018-09-27 12:55:00,189.88,189.89,189.74,189.74,3150.0,189.88,189.89,189.74,189.74,3150.0
2018-09-27 13:00:00,189.69,189.78,189.57,189.78,2698.0,189.69,189.78,189.57,189.78,2698.0
2018-09-27 13:05:00,189.82,189.85,189.59,189.65,4148.0,189.82,189.85,189.59,189.65,4148.0
2018-09-27 13:10:00,189.61,189.81,189.59,189.81,8800.0,189.61,189.81,189.59,189.81,8800.0
2018-09-27 13:15:00,189.79,189.93,189.79,189.93,1308.0,189.79,189.93,189.79,189.93,1308.0
2018-09-27 13:20:00,189.89,189.93,189.7,189.75,7926.0,189.89,189.93,189.7,189.75,7926.0
2018-09-27 13:25:00,189.85,189.95,189.8,189.95,7902.0,189.85,189.95,189.8,189.95,7902.0
2018-09-27 13:30:00,189.99,190.0,189.92,190.0,19625.0,189.99,190.0,189.92,190.0,19625.0
2018-09-27 13:35:00,190.0,190.0,189.91,189.95,10026.0,190.0,190.0,189.91,189.95,10026.0
2018-09-27 13:40:00,189.9,189.92,189.85,189.9,2009.0,189.9,189.92,189.85,189.9,2009.0
2018-09-27 13:45:00,189.87,189.87,189.65,189.86,13808.0,189.87,189.87,189.65,189.86,13808.0
2018-09-27 13:50:00,189.91,190.0,189.77,189.99,8009.0,189.91,190.0,189.77,189.99,8009.0
2018-09-27 13:55:00,189.95,189.98,189.82,189.94,2900.0,189.95,189.98,189.82,189.94,2900.0
2018-09-27 14:00:00,189.86,189.96,189.79,189.95,5729.0,189.86,189.96,189.79,189.95,5729.0
2018-09-27 14:05:00,189.94,190.0,189.89,189.94,7584.0,189.94,190.0,189.89,189.94,7584.0
2018-09-27 14:10:00,189.96,190.0,189.89,189.95,11643.0,189.96,190.0,189.89,189.95,11643.0
2018-09-27 14:15:00,189.96,189.99,189.63,189.66,31944.0,189.96,189.99,189.63,189.66,31944.0
2018-09-27 14:20:00,189.65,189.8,189.63,189.71,19555.0,189.65,189.8,189.63,189.71,19555.0
2018-09-27 14:25:00,189.72,189.86,189.67,189.86,7316.0,189.72,189.86,189.67,189.86,7316.0
2018-09-27 14:30:00,189.9,189.96,189.63,189.8,8342.0,189.9,189.96,189.63,189.8,8342.0
2018-09-27 14:35:00,189.78,189.79,189.48,189.49,8457.0,189.78,189.79,189.48,189.49,8457.0
2018-09-27 14:40:00,189.53,189.53,188.88,188.9,19256.0,189.53,189.53,188.88,188.9,19256.0
2018-09-27 14:45:00,188.89,189.07,188.87,189.04,8762.0,188.89,189.07,188.87,189.04,8762.0
2018-09-27 14:50:00,189.03,189.11,188.9,189.09,14469.0,189.03,189.11,188.9,189.09,14469.0
2018-09-27 14:55:00,189.09,189.39,189.05,189.39,22433.0,189.09,189.39,189.05,189.39,22433.0
2018-09-27 15:00:00,189.35,189.48,189.31,189.44,10994.0,189.35,189.48,189.31,189.44,10994.0
2018-09-27 15:05:00,189.49,189.5,189.32,189.33,11765.0,189.49,189.5,189.32,189.33,11765.0
2018-09-27 15:10:00,189.33,189.4,189.12,189.39,11764.0,189.33,189.4,189.12,189.39,11764.0
2018-09-27 15:15:00,189.36,189.5,189.35,189.5,6244.0,189.36,189.5,189.35,189.5,6244.0
2018-09-27 15:20:00,189.5,189.5,189.19,189.32,12597.0,189.5,189.5,189.19,189.32,12597.0
2018-09-27 15:25:00,189.26,189.66,189.21,189.66,6501.0,189.26,189.66,189.21,189.66,6501.0
2018-09-27 15:30:00,189.61,189.74,189.48,189.58,13615.0,189.61,189.74,189.48,189.58,13615.0
2018-09-27 15:35:00,189.62,189.84,189.56,189.8,21485.0,189.62,189.84,189.56,189.8,21485.0
2018-09-27 15:40:00,189.76,189.76,189.41,189.43,20353.0,189.76,189.76,189.41,189.43,20353.0
2018-09-27 15:45:00,189.41,189.65,189.38,189.42,25014.0,189.41,189.65,189.38,189.42,25014.0
2018-09-27 15:50:00,189.42,189.67,189.33,189.53,40424.0,189.42,189.67,189.33,189.53,40424.0
2018-09-27 15:55:00,189.54,190.0,189.54,189.74,65355.0,189.54,190.0,189.54,189.74,65355.0
2018-09-28 09:30:00,189.74,190.16,189.44,189.79,19305.0,189.74,190.16,189.44,189.79,19305.0
2018-09-28 09:35:00,189.87,190.57,189.61,190.43,5564.0,189.87,190.57,189.61,190.43,5564.0
2018-09-28 09:40:00,190.22,190.32,189.9,190.29,3400.0,190.22,190.32,189.9,190.29,3400.0
2018-09-28 09:45:00,190.01,190.04,189.52,189.83,8934.0,190.01,190.04,189.52,189.83,8934.0
2018-09-28 09:50:00,189.95,190.2,189.72,189.96,3687.0,189.95,190.2,189.72,189.96,3687.0
2018-09-28 09:55:00,190.16,190.7,190.12,190.38,15809.0,190.16,190.7,190.12,190.38,15809.0
2018-09-28 10:00:00,190.45,191.44,190.45,191.44,29590.0,190.45,191.44,190.45,191.44,29590.0
2018-09-28 10:05:00,191.35,191.48,191.23,191.35,5954.0,191.35,191.48,191.23,191.35,5954.0
2018-09-28 10:10:00,191.29,191.68,191.29,191.6,10194.0,191.29,191.68,191.29,191.6,10194.0
2018-09-28 10:15:00,191.59,192.07,191.52,192.07,11609.0,191.59,192.07,191.52,192.07,11609.0
2018-09-28 10:20:00,192.11,192.18,191.86,191.99,13857.0,192.11,192.18,191.86,191.99,13857.0
2018-09-28 10:25:00,191.98,192.33,191.97,192.26,7520.0,191.98,192.33,191.97,192.26,7520.0
2018-09-28 10:30:00,192.19,192.43,192.19,192.33,6620.0,192.19,192.43,192.19,192.33,6620.0
2018-09-28 10:35:00,192.29,192.29,191.89,192.16,6932.0,192.29,192.29,191.89,192.16,6932.0
2018-09-28 10:40:00,192.15,192.2,191.53,192.0,12230.0,192.15,192.2,191.53,192.0,12230.0
2018-09-28 10:45:00,192.05,192.15,191.86,191.97,11366.0,192.05,192.15,191.86,191.97,11366.0
2018-09-28 10:50:00,191.99,192.01,191.74,191.83,13325.0,191.99,192.01,191.74,191.83,13325.0
2018-09-28 10:55:00,191.75,191.75,191.32,191.32,3171.0,191.75,191.75,191.32,191.32,3171.0
2018-09-28 11:00:00,191.33,191.76,191.32,191.67,7266.0,191.33,191.76,191.32,191.67,7266.0
2018-09-28 11:05:00,191.77,191.87,191.53,191.87,5523.0,191.77,191.87,191.53,191.87,5523.0
2018-09-28 11:10:00,191.95,192.0,191.76,191.97,8437.0,191.95,192.0,191.76,191.97,8437.0
2018-09-28 11:15:00,191.98,192.08,191.78,191.88,7400.0,191.98,192.08,191.78,191.88,7400.0
2018-09-28 11:20:00,191.83,191.89,191.77,191.89,2334.0,191.83,191.89,191.77,191.89,2334.0
2018-09-28 11:25:00,191.81,191.98,191.75,191.91,4300.0,191.81,191.98,191.75,191.91,4300.0
2018-09-28 11:30:00,191.97,191.97,191.6,191.71,9293.0,191.97,191.97,191.6,191.71,9293.0
2018-09-28 11:35:00,191.67,191.87,191.56,191.65,6194.0,191.67,191.87,191.56,191.65,6194.0
2018-09-28 11:40:00,191.67,191.76,191.56,191.72,7182.0,191.67,191.76,191.56,191.72,7182.0
2018-09-28 11:45:00,191.73,191.78,191.67,191.7,10390.0,191.73,191.78,191.67,191.7,10390.0
2018-09-28 11:50:00,191.61,191.76,191.59,191.73,3690.0,191.61,191.76,191.59,191.73,3690.0
2018-09-28 11:55:00,191.73,191.9,191.72,191.86,14403.0,191.73,191.9,191.72,191.86,14403.0
2018-09-28 12:00:00,191.84,191.96,191.72,191.96,23342.0,191.84,191.96,191.72,191.96,23342.0
2018-09-28 12:05:00,192.01,192.06,191.76,191.83,6073.0,192.01,192.06,191.76,191.83,6073.0
2018-09-28 12:10:00,191.83,191.97,191.81,191.97,5972.0,191.83,191.97,191.81,191.97,5972.0
2018-09-28 12:15:00,191.99,192.09,191.86,191.86,2330.0,191.99,192.09,191.86,191.86,2330.0
2018-09-28 12:20:00,191.94,191.94,191.85,191.89,1600.0,191.94,191.94,191.85,191.89,1600.0
2018-09-28 12:25:00,191.89,191.89,191.8,191.8,9962.0,191.89,191.89,191.8,191.8,9962.0
2018-09-28 12:30:00,191.8,191.8,191.45,191.55,41147.0,191.8,191.8,191.45,191.55,41147.0
2018-09-28 12:35:00,191.54,191.6,191.25,191.39,21439.0,191.54,191.6,191.25,191.39,21439.0
2018-09-28 12:40:00,191.32,191.42,191.14,191.16,2803.0,191.32,191.42,191.14,191.16,2803.0
2018-09-28 12:45:00,191.16,191.16,190.71,190.77,4836.0,191.16,191.16,190.71,190.77,4836.0
2018-09-28 12:50:00,190.88,190.95,190.8,190.88,12826.0,190.88,190.95,190.8,190.88,12826.0
2018-09-28 12:55:00,190.88,191.12,190.88,191.1,1800.0,190.88,191.12,190.88,191.1,1800.0
2018-09-28 13:00:00,191.2,191.26,191.1,191.16,2910.0,191.2,191.26,191.1,191.16,2910.0
2018-09-28 13:05:00,191.16,191.21,191.12,191.12,2077.0,191.16,191.21,191.12,191.12,2077.0
2018-09-28 13:10:00,191.13,191.16,191.04,191.04,2465.0,191.13,191.16,191.04,191.04,2465.0
2018-09-28 13:15:00,191.06,191.07,190.98,191.04,7361.0,191.06,191.07,190.98,191.04,7361.0
2018-09-28 13:20:00,191.03,191.25,191.03,191.25,7498.0,191.03,191.25,191.03,191.25,7498.0
2018-09-28 13:25:00,191.24,191.5,191.23,191.34,8371.0,191.24,191.5,191.23,191.34,8371.0
2018-09-28 13:30:00,191.37,191.38,191.17,191.26,9625.0,191.37,191.38,191.17,191.26,9625.0
2018-09-28 13:35:00,191.27,191.35,191.27,191.31,8090.0,191.27,191.35,191.27,191.31,8090.0
2018-09-28 13:40:00,191.33,191.5,191.29,191.45,9715.0,191.33,191.5,191.29,191.45,9715.0
2018-09-28 13:45:00,191.48,191.49,191.23,191.28,12958.0,191.48,191.49,191.23,191.28,12958.0
2018-09-28 13:50:00,191.29,191.44,191.28,191.33,23138.0,191.29,191.44,191.28,191.33,23138.0
2018-09-28 13:55:00,191.37,191.48,191.26,191.34,14981.0,191.37,191.48,191.26,191.34,14981.0
2018-09-28 14:00:00,191.35,191.37,191.17,191.23,11171.0,191.35,191.37,191.17,191.23,11171.0
2018-09-28 14:05:00,191.23,191.74,191.23,191.73,21895.0,191.23,191.74,191.23,191.73,21895.0
2018-09-28 14:10:00,191.71,191.75,191.39,191.57,20191.0,191.71,191.75,191.39,191.57,20191.0
2018-09-28 14:15:00,191.56,191.7,191.41,191.67,16395.0,191.56,191.7,191.41,191.67,16395.0
2018-09-28 14:20:00,191.63,192.35,191.63,192.34,20990.0,191.63,192.35,191.63,192.34,20990.0
2018-09-28 14:25:00,192.35,192.59,192.2,192.57,14696.0,192.35,192.59,192.2,192.57,14696.0
2018-09-28 14:30:00,192.57,192.79,192.4,192.68,15806.0,192.57,192.79,192.4,192.68,15806.0
2018-09-28 14:35:00,192.68,192.73,192.33,192.58,9024.0,192.68,192.73,192.33,192.58,9024.0
2018-09-28 14:40:00,192.58,192.87,192.57,192.87,14574.0,192.58,192.87,192.57,192.87,14574.0
2018-09-28 14:45:00,192.85,193.24,192.79,193.19,37627.0,192.85,193.24,192.79,193.19,37627.0
2018-09-28 14:50:00,193.24,193.34,192.88,193.34,70619.0,193.24,193.34,192.88,193.34,70619.0
2018-09-28 14:55:00,193.4,193.4,192.99,193.31,35620.0,193.4,193.4,192.99,193.31,35620.0
2018-09-28 15:00:00,193.23,193.57,193.22,193.34,14464.0,193.23,193.57,193.22,193.34,14464.0
2018-09-28 15:05:00,193.34,193.47,193.3,193.38,9200.0,193.34,193.47,193.3,193.38,9200.0
2018-09-28 15:10:00,193.35,193.46,193.34,193.46,9135.0,193.35,193.46,193.34,193.46,9135.0
2018-09-28 15:15:00,193.44,193.56,193.4,193.51,11256.0,193.44,193.56,193.4,193.51,11256.0
2018-09-28 15:20:00,193.53,193.74,193.04,193.04,28419.0,193.53,193.74,193.04,193.04,28419.0
2018-09-28 15:25:00,193.0,193.49,193.0,193.2,57184.0,193.0,193.49,193.0,193.2,57184.0
2018-09-28 15:30:00,193.22,193.5,193.14,193.5,26495.0,193.22,193.5,193.14,193.5,26495.0
2018-09-28 15:35:00,193.48,193.5,193.16,193.36,21735.0,193.48,193.5,193.16,193.36,21735.0
2018-09-28 15:40:00,193.39,193.78,193.2,193.2,27654.0,193.39,193.78,193.2,193.2,27654.0
2018-09-28 15:45:00,193.21,193.63,193.16,193.34,18260.0,193.21,193.63,193.16,193.34,18260.0
2018-09-28 15:50:00,193.32,193.37,192.61,192.71,45363.0,193.32,193.37,192.61,192.71,45363.0
2018-09-28 15:55:00,192.72,192.98,192.62,192.74,95801.0,192.72,192.98,192.62,192.74,95801.0
2018-10-01 09:30:00,193.24,194.49,192.4,193.99,30051.0,193.24,194.49,192.4,193.99,30051.0
2018-10-01 09:35:00,194.13,194.48,193.36,193.89,45834.0,194.13,194.48,193.36,193.89,45834.0
2018-10-01 09:40:00,193.95,194.23,193.64,193.68,7400.0,193.95,194.23,193.64,193.68,7400.0
2018-10-01 09:45:00,193.59,193.9,193.43,193.8,11685.0,193.59,193.9,193.43,193.8,11685.0
2018-10-01 09:50:00,193.88,194.32,193.69,194.29,25212.0,193.88,194.32,193.69,194.29,25212.0
2018-10-01 09:55:00,194.2,194.37,193.93,193.93,9182.0,194.2,194.37,193.93,193.93,9182.0
2018-10-01 10:00:00,193.99,194.13,193.29,194.13,9210.0,193.99,194.13,193.29,194.13,9210.0
2018-10-01 10:05:00,194.14,194.66,193.93,194.59,15885.0,194.14,194.66,193.93,194.59,15885.0
2018-10-01 10:10:00,194.66,194.92,194.4,194.84,9814.0,194.66,194.92,194.4,194.84,9814.0
2018-10-01 10:15:00,194.71,194.75,194.32,194.67,10114.0,194.71,194.75,194.32,194.67,10114.0
2018-10-01 10:20:00,194.67,194.67,194.21,194.31,34149.0,194.67,194.67,194.21,194.31,34149.0
2018-10-01 10:25:00,194.29,194.74,194.25,194.74,9756.0,194.29,194.74,194.25,194.74,9756.0
2018-10-01 10:30:00,194.78,194.88,194.52,194.65,17308.0,194.78,194.88,194.52,194.65,17308.0
2018-10-01 10:35:00,194.66,194.7,194.21,194.44,25347.0,194.66,194.7,194.21,194.44,25347.0
2018-10-01 10:40:00,194.39,194.45,194.03,194.45,78245.0,194.39,194.45,194.03,194.45,78245.0
2018-10-01 10:45:00,194.41,194.53,194.1,194.3,37932.0,194.41,194.53,194.1,194.3,37932.0
2018-10-01 10:50:00,194.3,194.51,194.28,194.35,19274.0,194.3,194.51,194.28,194.35,19274.0
2018-10-01 10:55:00,194.35,194.37,193.84,194.05,23159.0,194.35,194.37,193.84,194.05,23159.0
2018-10-01 11:00:00,194.03,194.1,193.67,193.87,48540.0,194.03,194.1,193.67,193.87,48540.0
2018-10-01 11:05:00,193.84,194.12,193.76,193.97,42545.0,193.84,194.12,193.76,193.97,42545.0
2018-10-01 11:10:00,194.0,194.34,193.93,194.27,18733.0,194.0,194.34,193.93,194.27,18733.0
2018-10-01 11:15:00,194.28,194.51,194.27,194.36,26718.0,194.28,194.51,194.27,194.36,26718.0
2018-10-01 11:20:00,194.36,194.6,194.33,194.59,25123.0,194.36,194.6,194.33,194.59,25123.0
2018-10-01 11:25:00,194.62,194.75,194.53,194.65,9504.0,194.62,194.75,194.53,194.65,9504.0
2018-10-01 11:30:00,194.77,194.84,194.23,194.31,10150.0,194.77,194.84,194.23,194.31,10150.0
2018-10-01 11:35:00,194.35,194.35,193.75,193.91,7600.0,194.35,194.35,193.75,193.91,7600.0
2018-10-01 11:40:00,193.82,194.04,193.75,194.04,11833.0,193.82,194.04,193.75,194.04,11833.0
2018-10-01 11:45:00,194.04,194.04,193.79,193.84,8003.0,194.04,194.04,193.79,193.84,8003.0
2018-10-01 11:50:00,193.89,194.02,193.84,193.93,25093.0,193.89,194.02,193.84,193.93,25093.0
2018-10-01 11:55:00,193.91,193.97,193.69,193.82,14366.0,193.91,193.97,193.69,193.82,14366.0
2018-10-01 12:00:00,193.82,193.92,193.77,193.9,11975.0,193.82,193.92,193.77,193.9,11975.0
2018-10-01 12:05:00,193.89,193.97,193.73,193.97,11725.0,193.89,193.97,193.73,193.97,11725.0
2018-10-01 12:10:00,194.04,194.25,194.02,194.24,6527.0,194.04,194.25,194.02,194.24,6527.0
2018-10-01 12:15:00,194.24,194.3,193.6,193.6,12786.0,194.24,194.3,193.6,193.6,12786.0
2018-10-01 12:20:00,193.53,193.83,193.42,193.83,13871.0,193.53,193.83,193.42,193.83,13871.0
2018-10-01 12:25:00,193.79,193.81,193.56,193.58,7645.0,193.79,193.81,193.56,193.58,7645.0
2018-10-01 12:30:00,193.56,193.63,193.49,193.53,8091.0,193.56,193.63,193.49,193.53,8091.0
2018-10-01 12:35:00,193.48,193.7,193.45,193.58,10158.0,193.48,193.7,193.45,193.58,10158.0
2018-10-01 12:40:00,193.55,193.55,192.59,192.67,51992.0,193.55,193.55,192.59,192.67,51992.0
2018-10-01 12:45:00,192.59,192.68,192.31,192.41,8900.0,192.59,192.68,192.31,192.41,8900.0
2018-10-01 12:50:00,192.41,192.65,192.41,192.56,11594.0,192.41,192.65,192.41,192.56,11594.0
2018-10-01 12:55:00,192.6,192.78,192.57,192.57,3600.0,192.6,192.78,192.57,192.57,3600.0
2018-10-01 13:00:00,192.53,192.74,192.47,192.68,9400.0,192.53,192.74,192.47,192.68,9400.0
2018-10-01 13:05:00,192.65,192.97,192.59,192.91,6452.0,192.65,192.97,192.59,192.91,6452.0
2018-10-01 13:10:00,192.84,192.95,192.66,192.95,3886.0,192.84,192.95,192.66,192.95,3886.0
2018-10-01 13:15:00,192.97,193.17,192.81,193.17,5944.0,192.97,193.17,192.81,193.17,5944.0
2018-10-01 13:20:00,193.21,193.21,193.03,193.07,8213.0,193.21,193.21,193.03,193.07,8213.0
2018-10-01 13:25:00,193.05,193.13,192.98,193.03,23517.0,193.05,193.13,192.98,193.03,23517.0
2018-10-01 13:30:00,193.02,193.03,192.86,192.9,18141.0,193.02,193.03,192.86,192.9,18141.0
2018-10-01 13:35:00,192.87,192.96,192.86,192.93,18980.0,192.87,192.96,192.86,192.93,18980.0
2018-10-01 13:40:00,192.94,193.24,192.93,193.2,12379.0,192.94,193.24,192.93,193.2,12379.0
2018-10-01 13:45:00,193.28,193.29,193.12,193.24,11060.0,193.28,193.29,193.12,193.24,11060.0
2018-10-01 13:50:00,193.2,193.24,193.14,193.2,9300.0,193.2,193.24,193.14,193.2,9300.0
2018-10-01 13:55:00,193.2,193.23,192.71,192.77,37953.0,193.2,193.23,192.71,192.77,37953.0
2018-10-01 14:00:00,192.75,192.77,192.46,192.51,7789.0,192.75,192.77,192.46,192.51,7789.0
2018-10-01 14:05:00,192.48,192.48,192.1,192.16,5806.0,192.48,192.48,192.1,192.16,5806.0
2018-10-01 14:10:00,192.12,192.29,192.05,192.11,17639.0,192.12,192.29,192.05,192.11,17639.0
2018-10-01 14:15:00,192.09,192.21,192.07,192.17,12678.0,192.09,192.21,192.07,192.17,12678.0
2018-10-01 14:20:00,192.16,192.29,192.13,192.15,17818.0,192.16,192.29,192.13,192.15,17818.0
2018-10-01 14:25:00,192.17,192.18,192.02,192.14,21716.0,192.17,192.18,192.02,192.14,21716.0
2018-10-01 14:30:00,192.17,192.24,192.05,192.17,10239.0,192.17,192.24,192.05,192.17,10239.0
2018-10-01 14:35:00,192.21,192.23,192.07,192.17,11499.0,192.21,192.23,192.07,192.17,11499.0
2018-10-01 14:40:00,192.17,192.2,192.08,192.13,24262.0,192.17,192.2,192.08,192.13,24262.0
2018-10-01 14:45:00,192.1,192.2,192.05,192.12,16275.0,192.1,192.2,192.05,192.12,16275.0
2018-10-01 14:50:00,192.09,192.2,192.06,192.12,6646.0,192.09,192.2,192.06,192.12,6646.0
2018-10-01 14:55:00,192.15,192.29,192.13,192.29,10069.0,192.15,192.29,192.13,192.29,10069.0
2018-10-01 15:00:00,192.29,192.57,192.29,192.51,6010.0,192.29,192.57,192.29,192.51,6010.0
2018-10-01 15:05:00,192.53,192.55,192.25,192.4,14087.0,192.53,192.55,192.25,192.4,14087.0
2018-10-01 15:10:00,192.4,192.43,192.3,192.4,9389.0,192.4,192.43,192.3,192.4,9389.0
2018-10-01 15:15:00,192.45,192.57,192.31,192.33,7090.0,192.45,192.57,192.31,192.33,7090.0
2018-10-01 15:20:00,192.32,192.33,192.16,192.18,27254.0,192.32,192.33,192.16,192.18,27254.0
2018-10-01 15:25:00,192.14,192.15,191.82,191.91,13459.0,192.14,192.15,191.82,191.91,13459.0
2018-10-01 15:30:00,191.91,191.91,191.62,191.81,23042.0,191.91,191.91,191.62,191.81,23042.0
2018-10-01 15:35:00,191.81,191.92,191.81,191.87,18810.0,191.81,191.92,191.81,191.87,18810.0
2018-10-01 15:40:00,191.84,191.88,191.53,191.6,25152.0,191.84,191.88,191.53,191.6,25152.0
2018-10-01 15:45:00,191.59,191.82,191.59,191.72,23747.0,191.59,191.82,191.59,191.72,23747.0
2018-10-01 15:50:00,191.71,191.91,191.66,191.71,29437.0,191.71,191.91,191.66,191.71,29437.0
2018-10-01 15:55:00,191.74,191.77,191.39,191.56,92112.0,191.74,191.77,191.39,191.56,92112.0
2018-10-02 09:30:00,191.84,192.57,191.56,191.83,9175.0,191.84,192.57,191.56,191.83,9175.0
2018-10-02 09:35:00,192.55,192.55,191.22,192.01,4146.0,192.55,192.55,191.22,192.01,4146.0
2018-10-02 09:40:00,191.84,192.4,191.42,191.71,17906.0,191.84,192.4,191.42,191.71,17906.0
2018-10-02 09:45:00,191.5,192.1,191.3,191.88,18666.0,191.5,192.1,191.3,191.88,18666.0
2018-10-02 09:50:00,191.84,191.96,191.05,191.59,16264.0,191.84,191.96,191.05,191.59,16264.0
2018-10-02 09:55:00,191.7,191.87,191.44,191.66,5733.0,191.7,191.87,191.44,191.66,5733.0
2018-10-02 10:00:00,191.74,191.74,191.15,191.26,5659.0,191.74,191.74,191.15,191.26,5659.0
2018-10-02 10:05:00,191.11,191.76,191.11,191.71,6691.0,191.11,191.76,191.11,191.71,6691.0
2018-10-02 10:10:00,191.52,191.76,191.42,191.62,3021.0,191.52,191.76,191.42,191.62,3021.0
2018-10-02 10:15:00,191.89,192.11,191.8,192.11,6741.0,191.89,192.11,191.8,192.11,6741.0
2018-10-02 10:20:00,191.94,191.95,191.65,191.71,23704.0,191.94,191.95,191.65,191.71,23704.0
2018-10-02 10:25:00,191.73,191.82,191.6,191.81,2600.0,191.73,191.82,191.6,191.81,2600.0
2018-10-02 10:30:00,191.72,191.83,191.6,191.7,9000.0,191.72,191.83,191.6,191.7,9000.0
2018-10-02 10:35:00,191.75,191.79,190.81,191.02,17508.0,191.75,191.79,190.81,191.02,17508.0
2018-10-02 10:40:00,190.96,191.01,190.79,190.81,2000.0,190.96,191.01,190.79,190.81,2000.0
2018-10-02 10:45:00,190.81,191.38,190.8,191.38,2150.0,190.81,191.38,190.8,191.38,2150.0
2018-10-02 10:50:00,191.41,191.58,191.26,191.26,7750.0,191.41,191.58,191.26,191.26,7750.0
2018-10-02 10:55:00,191.14,191.39,191.0,191.29,4600.0,191.14,191.39,191.0,191.29,4600.0
2018-10-02 11:00:00,191.21,191.5,191.21,191.3,7955.0,191.21,191.5,191.21,191.3,7955.0
2018-10-02 11:05:00,191.24,191.54,191.24,191.54,2762.0,191.24,191.54,191.24,191.54,2762.0
2018-10-02 11:10:00,191.48,191.56,191.28,191.35,6612.0,191.48,191.56,191.28,191.35,6612.0
2018-10-02 11:15:00,191.33,191.47,191.25,191.25,6100.0,191.33,191.47,191.25,191.25,6100.0
2018-10-02 11:20:00,191.23,191.51,191.16,191.38,9774.0,191.23,191.51,191.16,191.38,9774.0
2018-10-02 11:25:00,191.42,191.48,191.31,191.31,4100.0,191.42,191.48,191.31,191.31,4100.0
2018-10-02 11:30:00,191.35,191.43,190.98,191.06,9952.0,191.35,191.43,190.98,191.06,9952.0
2018-10-02 11:35:00,191.07,191.08,190.94,191.01,12628.0,191.07,191.08,190.94,191.01,12628.0
2018-10-02 11:40:00,191.04,191.51,191.0,191.4,4500.0,191.04,191.51,191.0,191.4,4500.0
2018-10-02 11:45:00,191.34,191.47,191.25,191.25,5069.0,191.34,191.47,191.25,191.25,5069.0
2018-10-02 11:50:00,191.24,191.36,191.2,191.35,7250.0,191.24,191.36,191.2,191.35,7250.0
2018-10-02 11:55:00,191.42,191.62,191.42,191.54,6050.0,191.42,191.62,191.42,191.54,6050.0
2018-10-02 12:00:00,191.49,191.91,191.49,191.77,5533.0,191.49,191.91,191.49,191.77,5533.0
2018-10-02 12:05:00,191.72,191.9,191.63,191.9,4924.0,191.72,191.9,191.63,191.9,4924.0
2018-10-02 12:10:00,191.98,192.01,191.81,191.87,2241.0,191.98,192.01,191.81,191.87,2241.0
2018-10-02 12:15:00,191.87,191.93,191.82,191.93,2650.0,191.87,191.93,191.82,191.93,2650.0
2018-10-02 12:20:00,191.85,192.08,191.85,192.05,5840.0,191.85,192.08,191.85,192.05,5840.0
2018-10-02 12:25:00,192.1,192.31,191.96,192.24,22857.0,192.1,192.31,191.96,192.24,22857.0
2018-10-02 12:30:00,192.34,192.57,192.29,192.56,7695.0,192.34,192.57,192.29,192.56,7695.0
2018-10-02 12:35:00,192.58,192.62,192.33,192.43,6256.0,192.58,192.62,192.33,192.43,6256.0
2018-10-02 12:40:00,192.43,192.43,192.22,192.22,1300.0,192.43,192.43,192.22,192.22,1300.0
2018-10-02 12:45:00,192.25,192.33,191.97,192.04,1400.0,192.25,192.33,191.97,192.04,1400.0
2018-10-02 12:50:00,192.05,192.12,191.73,191.83,2700.0,192.05,192.12,191.73,191.83,2700.0
2018-10-02 12:55:00,191.79,191.84,191.6,191.8,3891.0,191.79,191.84,191.6,191.8,3891.0
2018-10-02 13:00:00,191.83,191.98,191.83,191.95,2960.0,191.83,191.98,191.83,191.95,2960.0
2018-10-02 13:05:00,191.94,191.98,191.84,191.93,2502.0,191.94,191.98,191.84,191.93,2502.0
2018-10-02 13:10:00,191.97,191.99,191.8,191.88,4413.0,191.97,191.99,191.8,191.88,4413.0
2018-10-02 13:15:00,191.9,191.95,191.84,191.93,25300.0,191.9,191.95,191.84,191.93,25300.0
2018-10-02 13:20:00,191.92,192.01,191.5,191.53,9925.0,191.92,192.01,191.5,191.53,9925.0
2018-10-02 13:25:00,191.5,191.56,191.37,191.53,4303.0,191.5,191.56,191.37,191.53,4303.0
2018-10-02 13:30:00,191.5,191.57,191.38,191.48,2210.0,191.5,191.57,191.38,191.48,2210.0
2018-10-02 13:35:00,191.49,191.58,191.4,191.58,2800.0,191.49,191.58,191.4,191.58,2800.0
2018-10-02 13:40:00,191.56,191.7,191.5,191.68,1800.0,191.56,191.7,191.5,191.68,1800.0
2018-10-02 13:45:00,191.79,191.8,191.63,191.72,4136.0,191.79,191.8,191.63,191.72,4136.0
2018-10-02 13:50:00,191.73,191.88,191.7,191.75,1700.0,191.73,191.88,191.7,191.75,1700.0
2018-10-02 13:55:00,191.68,191.76,191.61,191.64,2200.0,191.68,191.76,191.61,191.64,2200.0
2018-10-02 14:00:00,191.64,191.69,191.55,191.69,2000.0,191.64,191.69,191.55,191.69,2000.0
2018-10-02 14:05:00,191.65,191.67,191.52,191.54,1700.0,191.65,191.67,191.52,191.54,1700.0
2018-10-02 14:10:00,191.59,191.6,191.43,191.51,23233.0,191.59,191.6,191.43,191.51,23233.0
2018-10-02 14:15:00,191.53,191.69,191.53,191.63,3100.0,191.53,191.69,191.53,191.63,3100.0
2018-10-02 14:20:00,191.63,191.89,191.59,191.79,3067.0,191.63,191.89,191.59,191.79,3067.0
2018-10-02 14:25:00,191.82,191.98,191.77,191.88,3300.0,191.82,191.98,191.77,191.88,3300.0
2018-10-02 14:30:00,191.91,191.91,191.71,191.87,4036.0,191.91,191.91,191.71,191.87,4036.0
2018-10-02 14:35:00,191.83,191.88,191.55,191.56,3829.0,191.83,191.88,191.55,191.56,3829.0
2018-10-02 14:40:00,191.55,191.76,191.5,191.63,3500.0,191.55,191.76,191.5,191.63,3500.0
2018-10-02 14:45:00,191.64,191.64,191.43,191.5,2476.0,191.64,191.64,191.43,191.5,2476.0
2018-10-02 14:50:00,191.57,191.73,191.48,191.73,4113.0,191.57,191.73,191.48,191.73,4113.0
2018-10-02 14:55:00,191.63,191.69,191.47,191.68,3500.0,191.63,191.69,191.47,191.68,3500.0
2018-10-02 15:00:00,191.67,191.67,191.44,191.46,7076.0,191.67,191.67,191.44,191.46,7076.0
2018-10-02 15:05:00,191.5,191.56,191.34,191.56,10900.0,191.5,191.56,191.34,191.56,10900.0
2018-10-02 15:10:00,191.58,191.62,191.37,191.38,15748.0,191.58,191.62,191.37,191.38,15748.0
2018-10-02 15:15:00,191.36,191.36,190.95,190.96,9223.0,191.36,191.36,190.95,190.96,9223.0
2018-10-02 15:20:00,190.96,191.21,190.95,191.05,15331.0,190.96,191.21,190.95,191.05,15331.0
2018-10-02 15:25:00,191.07,191.29,191.06,191.06,5200.0,191.07,191.29,191.06,191.06,5200.0
2018-10-02 15:30:00,191.11,191.61,191.1,191.51,6404.0,191.11,191.61,191.1,191.51,6404.0
2018-10-02 15:35:00,191.48,191.64,191.35,191.64,7044.0,191.48,191.64,191.35,191.64,7044.0
2018-10-02 15:40:00,191.61,191.83,191.6,191.74,5800.0,191.61,191.83,191.6,191.74,5800.0
2018-10-02 15:45:00,191.78,191.93,191.75,191.9,9828.0,191.78,191.93,191.75,191.9,9828.0
2018-10-02 15:50:00,191.91,192.04,191.79,191.86,11962.0,191.91,192.04,191.79,191.86,11962.0
2018-10-02 15:55:00,191.84,192.0,191.84,191.93,24010.0,191.84,192.0,191.84,191.93,24010.0
2018-10-03 09:30:00,192.13,193.06,191.94,192.28,18230.0,192.13,193.06,191.94,192.28,18230.0
2018-10-03 09:35:00,192.22,192.62,191.35,192.46,10205.0,192.22,192.62,191.35,192.46,10205.0
2018-10-03 09:40:00,192.43,192.53,191.65,191.79,43083.0,192.43,192.53,191.65,191.79,43083.0
2018-10-03 09:45:00,191.84,192.0,191.7,191.81,3730.0,191.84,192.0,191.7,191.81,3730.0
2018-10-03 09:50:00,191.93,192.76,191.82,192.66,30059.0,191.93,192.76,191.82,192.66,30059.0
2018-10-03 09:55:00,192.69,193.06,192.5,192.86,20284.0,192.69,193.06,192.5,192.86,20284.0
2018-10-03 10:00:00,192.68,192.68,192.26,192.37,16648.0,192.68,192.68,192.26,192.37,16648.0
2018-10-03 10:05:00,192.38,192.6,192.33,192.56,3745.0,192.38,192.6,192.33,192.56,3745.0
2018-10-03 10:10:00,192.75,192.77,192.45,192.55,7325.0,192.75,192.77,192.45,192.55,7325.0
2018-10-03 10:15:00,192.47,192.5,191.96,192.01,4419.0,192.47,192.5,191.96,192.01,4419.0
2018-10-03 10:20:00,191.97,192.3,191.96,192.3,8065.0,191.97,192.3,191.96,192.3,8065.0
2018-10-03 10:25:00,192.3,192.3,192.15,192.15,2600.0,192.3,192.3,192.15,192.15,2600.0
2018-10-03 10:30:00,192.26,192.31,192.14,192.17,10500.0,192.26,192.31,192.14,192.17,10500.0
2018-10-03 10:35:00,192.11,192.21,192.04,192.18,4842.0,192.11,192.21,192.04,192.18,4842.0
2018-10-03 10:40:00,192.14,192.25,192.04,192.25,2541.0,192.14,192.25,192.04,192.25,2541.0
2018-10-03 10:45:00,192.25,192.3,192.14,192.25,3933.0,192.25,192.3,192.14,192.25,3933.0
2018-10-03 10:50:00,192.15,192.27,192.06,192.27,3050.0,192.15,192.27,192.06,192.27,3050.0
2018-10-03 10:55:00,192.26,192.26,192.09,192.17,5503.0,192.26,192.26,192.09,192.17,5503.0
2018-10-03 11:00:00,192.17,192.37,191.97,192.11,24814.0,192.17,192.37,191.97,192.11,24814.0
2018-10-03 11:05:00,192.07,192.09,192.0,192.08,2650.0,192.07,192.09,192.0,192.08,2650.0
2018-10-03 11:10:00,192.1,192.24,192.05,192.05,3993.0,192.1,192.24,192.05,192.05,3993.0
2018-10-03 11:15:00,192.06,192.08,191.58,191.84,9538.0,192.06,192.08,191.58,191.84,9538.0
2018-10-03 11:20:00,191.9,192.07,191.89,192.07,5300.0,191.9,192.07,191.89,192.07,5300.0
2018-10-03 11:25:00,192.15,192.15,192.0,192.09,4550.0,192.15,192.15,192.0,192.09,4550.0
2018-10-03 11:30:00,192.13,192.15,192.01,192.02,4753.0,192.13,192.15,192.01,192.02,4753.0
2018-10-03 11:35:00,192.0,192.18,192.0,192.13,8100.0,192.0,192.18,192.0,192.13,8100.0
2018-10-03 11:40:00,192.14,192.15,192.02,192.1,1700.0,192.14,192.15,192.02,192.1,1700.0
2018-10-03 11:45:00,192.08,192.1,192.0,192.0,3800.0,192.08,192.1,192.0,192.0,3800.0
2018-10-03 11:50:00,192.1,192.14,192.0,192.0,6601.0,192.1,192.14,192.0,192.0,6601.0
2018-10-03 11:55:00,192.0,192.25,192.0,192.21,5525.0,192.0,192.25,192.0,192.21,5525.0
2018-10-03 12:00:00,192.23,192.25,192.03,192.09,17713.0,192.23,192.25,192.03,192.09,17713.0
2018-10-03 12:05:00,192.06,192.15,192.04,192.04,9007.0,192.06,192.15,192.04,192.04,9007.0
2018-10-03 12:10:00,192.06,192.13,192.03,192.03,5368.0,192.06,192.13,192.03,192.03,5368.0
2018-10-03 12:15:00,192.02,192.18,192.0,192.18,20173.0,192.02,192.18,192.0,192.18,20173.0
2018-10-03 12:20:00,192.23,192.48,192.18,192.4,8121.0,192.23,192.48,192.18,192.4,8121.0
2018-10-03 12:25:00,192.46,192.83,192.4,192.83,2765.0,192.46,192.83,192.4,192.83,2765.0
2018-10-03 12:30:00,192.83,192.87,192.78,192.87,2150.0,192.83,192.87,192.78,192.87,2150.0
2018-10-03 12:35:00,192.83,192.89,192.46,192.54,4700.0,192.83,192.89,192.46,192.54,4700.0
2018-10-03 12:40:00,192.58,192.65,192.52,192.55,1400.0,192.58,192.65,192.52,192.55,1400.0
2018-10-03 12:45:00,192.56,192.68,192.45,192.51,5950.0,192.56,192.68,192.45,192.51,5950.0
2018-10-03 12:50:00,192.46,192.47,192.35,192.37,4850.0,192.46,192.47,192.35,192.37,4850.0
2018-10-03 12:55:00,192.4,192.41,192.3,192.37,6430.0,192.4,192.41,192.3,192.37,6430.0
2018-10-03 13:00:00,192.37,192.49,192.34,192.36,3040.0,192.37,192.49,192.34,192.36,3040.0
2018-10-03 13:05:00,192.38,192.5,192.33,192.44,2610.0,192.38,192.5,192.33,192.44,2610.0
2018-10-03 13:10:00,192.44,192.65,192.41,192.61,3100.0,192.44,192.65,192.41,192.61,3100.0
2018-10-03 13:15:00,192.63,192.63,192.5,192.5,600.0,192.63,192.63,192.5,192.5,600.0
2018-10-03 13:20:00,192.45,192.45,192.26,192.27,2200.0,192.45,192.45,192.26,192.27,2200.0
2018-10-03 13:25:00,192.32,192.42,192.22,192.33,2483.0,192.32,192.42,192.22,192.33,2483.0
2018-10-03 13:30:00,192.37,192.44,192.26,192.28,1709.0,192.37,192.44,192.26,192.28,1709.0
2018-10-03 13:35:00,192.29,192.5,192.25,192.26,2546.0,192.29,192.5,192.25,192.26,2546.0
2018-10-03 13:40:00,192.24,192.36,192.12,192.36,3900.0,192.24,192.36,192.12,192.36,3900.0
2018-10-03 13:45:00,192.3,192.3,192.17,192.2,2041.0,192.3,192.3,192.17,192.2,2041.0
2018-10-03 13:50:00,192.21,192.34,192.13,192.18,3117.0,192.21,192.34,192.13,192.18,3117.0
2018-10-03 13:55:00,192.19,192.27,192.19,192.25,1600.0,192.19,192.27,192.19,192.25,1600.0
2018-10-03 14:00:00,192.32,192.36,192.2,192.2,3200.0,192.32,192.36,192.2,192.2,3200.0
2018-10-03 14:05:00,192.22,192.3,192.16,192.17,1950.0,192.22,192.3,192.16,192.17,1950.0
2018-10-03 14:10:00,192.26,192.38,192.2,192.32,2500.0,192.26,192.38,192.2,192.32,2500.0
2018-10-03 14:15:00,192.32,192.46,192.25,192.46,3427.0,192.32,192.46,192.25,192.46,3427.0
2018-10-03 14:20:00,192.46,192.46,192.26,192.39,3192.0,192.46,192.46,192.26,192.39,3192.0
2018-10-03 14:25:00,192.43,192.58,192.32,192.44,22850.0,192.43,192.58,192.32,192.44,22850.0
2018-10-03 14:30:00,192.41,192.45,192.25,192.38,2500.0,192.41,192.45,192.25,192.38,2500.0
2018-10-03 14:35:00,192.31,192.49,192.19,192.35,10862.0,192.31,192.49,192.19,192.35,10862.0
2018-10-03 14:40:00,192.3,192.37,192.12,192.27,8000.0,192.3,192.37,192.12,192.27,8000.0
2018-10-03 14:45:00,192.4,192.45,192.17,192.26,4100.0,192.4,192.45,192.17,192.26,4100.0
2018-10-03 14:50:00,192.37,192.49,192.12,192.27,5100.0,192.37,192.49,192.12,192.27,5100.0
2018-10-03 14:55:00,192.39,192.39,192.0,192.0,9212.0,192.39,192.39,192.0,192.0,9212.0
2018-10-03 15:00:00,192.11,192.24,192.05,192.16,5627.0,192.11,192.24,192.05,192.16,5627.0
2018-10-03 15:05:00,192.14,192.22,192.07,192.21,38000.0,192.14,192.22,192.07,192.21,38000.0
2018-10-03 15:10:00,192.27,192.28,192.03,192.03,6000.0,192.27,192.28,192.03,192.03,6000.0
2018-10-03 15:15:00,192.02,192.06,191.82,191.82,13680.0,192.02,192.06,191.82,191.82,13680.0
2018-10-03 15:20:00,191.78,192.21,191.65,192.12,35705.0,191.78,192.21,191.65,192.12,35705.0
2018-10-03 15:25:00,192.19,192.3,191.94,192.15,6771.0,192.19,192.3,191.94,192.15,6771.0
2018-10-03 15:30:00,192.15,192.28,191.98,192.11,38233.0,192.15,192.28,191.98,192.11,38233.0
2018-10-03 15:35:00,192.1,192.18,191.93,191.93,31566.0,192.1,192.18,191.93,191.93,31566.0
2018-10-03 15:40:00,191.96,192.16,191.92,192.05,6275.0,191.96,192.16,191.92,192.05,6275.0
2018-10-03 15:45:00,192.05,192.33,192.02,192.23,12148.0,192.05,192.33,192.02,192.23,12148.0
2018-10-03 15:50:00,192.2,192.32,192.19,192.28,14500.0,192.2,192.32,192.19,192.28,14500.0
2018-10-03 15:55:00,192.3,192.35,192.09,192.25,31844.0,192.3,192.35,192.09,192.25,31844.0
2018-10-04 09:30:00,191.58,192.31,191.57,192.22,15840.0,191.58,192.31,191.57,192.22,15840.0
2018-10-04 09:35:00,192.39,192.62,191.78,192.15,8915.0,192.39,192.62,191.78,192.15,8915.0
2018-10-04 09:40:00,192.18,192.19,191.58,191.79,15544.0,192.18,192.19,191.58,191.79,15544.0
2018-10-04 09:45:00,191.79,192.03,190.96,191.3,20434.0,191.79,192.03,190.96,191.3,20434.0
2018-10-04 09:50:00,191.08,191.87,191.08,191.64,27241.0,191.08,191.87,191.08,191.64,27241.0
2018-10-04 09:55:00,191.85,192.08,191.5,192.05,8800.0,191.85,192.08,191.5,192.05,8800.0
2018-10-04 10:00:00,192.2,192.37,191.69,191.84,5760.0,192.2,192.37,191.69,191.84,5760.0
2018-10-04 10:05:00,191.91,192.15,191.7,192.0,3405.0,191.91,192.15,191.7,192.0,3405.0
2018-10-04 10:10:00,191.97,191.99,191.18,191.44,6629.0,191.97,191.99,191.18,191.44,6629.0
2018-10-04 10:15:00,191.23,191.48,191.14,191.21,14742.0,191.23,191.48,191.14,191.21,14742.0
2018-10-04 10:20:00,191.15,191.15,190.73,191.12,5827.0,191.15,191.15,190.73,191.12,5827.0
2018-10-04 10:25:00,190.94,191.38,190.89,191.0,14310.0,190.94,191.38,190.89,191.0,14310.0
2018-10-04 10:30:00,190.89,191.07,190.62,190.74,13336.0,190.89,191.07,190.62,190.74,13336.0
2018-10-04 10:35:00,190.82,191.51,190.82,191.4,29950.0,190.82,191.51,190.82,191.4,29950.0
2018-10-04 10:40:00,191.32,191.38,190.67,191.1,11700.0,191.32,191.38,190.67,191.1,11700.0
2018-10-04 10:45:00,190.97,191.16,190.42,190.66,6176.0,190.97,191.16,190.42,190.66,6176.0
2018-10-04 10:50:00,190.69,191.11,190.66,190.66,4900.0,190.69,191.11,190.66,190.66,4900.0
2018-10-04 10:55:00,190.64,191.05,190.64,191.0,8582.0,190.64,191.05,190.64,191.0,8582.0
2018-10-04 11:00:00,190.86,191.34,190.86,191.04,5378.0,190.86,191.34,190.86,191.04,5378.0
2018-10-04 11:05:00,191.07,191.25,191.04,191.06,4245.0,191.07,191.25,191.04,191.06,4245.0
2018-10-04 11:10:00,190.94,190.97,190.61,190.72,8338.0,190.94,190.97,190.61,190.72,8338.0
2018-10-04 11:15:00,190.72,190.79,190.58,190.62,2800.0,190.72,190.79,190.58,190.62,2800.0
2018-10-04 11:20:00,190.52,190.61,190.27,190.42,3450.0,190.52,190.61,190.27,190.42,3450.0
2018-10-04 11:25:00,190.45,190.45,189.65,189.86,5967.0,190.45,190.45,189.65,189.86,5967.0
2018-10-04 11:30:00,189.68,189.72,189.12,189.16,3200.0,189.68,189.72,189.12,189.16,3200.0
2018-10-04 11:35:00,189.16,189.47,188.86,188.86,13751.0,189.16,189.47,188.86,188.86,13751.0
2018-10-04 11:40:00,188.89,189.11,188.77,188.92,4655.0,188.89,189.11,188.77,188.92,4655.0
2018-10-04 11:45:00,188.89,189.37,188.87,189.03,13600.0,188.89,189.37,188.87,189.03,13600.0
2018-10-04 11:50:00,188.91,189.09,188.73,189.09,5000.0,188.91,189.09,188.73,189.09,5000.0
2018-10-04 11:55:00,188.9,188.99,188.54,188.54,4075.0,188.9,188.99,188.54,188.54,4075.0
2018-10-04 12:00:00,188.59,188.7,188.18,188.4,6300.0,188.59,188.7,188.18,188.4,6300.0
2018-10-04 12:05:00,188.39,188.55,188.05,188.43,4052.0,188.39,188.55,188.05,188.43,4052.0
2018-10-04 12:10:00,188.26,188.56,188.26,188.48,21900.0,188.26,188.56,188.26,188.48,21900.0
2018-10-04 12:15:00,188.54,188.57,188.13,188.3,5335.0,188.54,188.57,188.13,188.3,5335.0
2018-10-04 12:20:00,188.14,188.17,187.47,187.47,11010.0,188.14,188.17,187.47,187.47,11010.0
2018-10-04 12:25:00,187.43,187.48,187.1,187.4,5950.0,187.43,187.48,187.1,187.4,5950.0
2018-10-04 12:30:00,187.33,188.05,187.31,187.97,4476.0,187.33,188.05,187.31,187.97,4476.0
2018-10-04 12:35:00,188.24,188.36,188.06,188.29,5098.0,188.24,188.36,188.06,188.29,5098.0
2018-10-04 12:40:00,188.32,188.67,188.16,188.67,3800.0,188.32,188.67,188.16,188.67,3800.0
2018-10-04 12:45:00,188.68,188.87,188.68,188.74,2033.0,188.68,188.87,188.68,188.74,2033.0
2018-10-04 12:50:00,188.63,188.72,188.28,188.42,4166.0,188.63,188.72,188.28,188.42,4166.0
2018-10-04 12:55:00,188.28,188.3,188.11,188.3,3110.0,188.28,188.3,188.11,188.3,3110.0
2018-10-04 13:00:00,188.09,188.28,188.08,188.28,2233.0,188.09,188.28,188.08,188.28,2233.0
2018-10-04 13:05:00,188.3,188.51,188.29,188.45,4652.0,188.3,188.51,188.29,188.45,4652.0
2018-10-04 13:10:00,188.48,188.48,188.3,188.38,2200.0,188.48,188.48,188.3,188.38,2200.0
2018-10-04 13:15:00,188.35,188.5,188.28,188.34,3600.0,188.35,188.5,188.28,188.34,3600.0
2018-10-04 13:20:00,188.31,188.47,188.17,188.38,2845.0,188.31,188.47,188.17,188.38,2845.0
2018-10-04 13:25:00,188.54,188.73,188.5,188.69,2061.0,188.54,188.73,188.5,188.69,2061.0
2018-10-04 13:30:00,188.7,188.7,188.5,188.62,2403.0,188.7,188.7,188.5,188.62,2403.0
2018-10-04 13:35:00,188.72,188.76,188.5,188.76,4900.0,188.72,188.76,188.5,188.76,4900.0
2018-10-04 13:40:00,188.7,188.96,188.68,188.91,10102.0,188.7,188.96,188.68,188.91,10102.0
2018-10-04 13:45:00,188.86,189.01,188.48,188.48,6054.0,188.86,189.01,188.48,188.48,6054.0
2018-10-04 13:50:00,188.42,188.51,188.21,188.44,2444.0,188.42,188.51,188.21,188.44,2444.0
2018-10-04 13:55:00,188.38,188.44,188.18,188.43,2500.0,188.38,188.44,188.18,188.43,2500.0
2018-10-04 14:00:00,188.47,188.55,188.08,188.2,3595.0,188.47,188.55,188.08,188.2,3595.0
2018-10-04 14:05:00,188.34,188.34,188.11,188.11,1342.0,188.34,188.34,188.11,188.11,1342.0
2018-10-04 14:10:00,187.94,188.1,187.75,188.1,3650.0,187.94,188.1,187.75,188.1,3650.0
2018-10-04 14:15:00,188.05,188.15,187.63,187.63,5500.0,188.05,188.15,187.63,187.63,5500.0
2018-10-04 14:20:00,187.58,187.63,187.11,187.36,33422.0,187.58,187.63,187.11,187.36,33422.0
2018-10-04 14:25:00,187.34,187.56,187.23,187.49,7772.0,187.34,187.56,187.23,187.49,7772.0
2018-10-04 14:30:00,187.45,187.91,187.34,187.78,4449.0,187.45,187.91,187.34,187.78,4449.0
2018-10-04 14:35:00,187.85,188.31,187.82,188.3,5433.0,187.85,188.31,187.82,188.3,5433.0
2018-10-04 14:40:00,188.27,188.28,187.9,188.28,4240.0,188.27,188.28,187.9,188.28,4240.0
2018-10-04 14:45:00,188.35,188.57,188.19,188.3,4000.0,188.35,188.57,188.19,188.3,4000.0
2018-10-04 14:50:00,188.3,188.41,188.17,188.25,2500.0,188.3,188.41,188.17,188.25,2500.0
2018-10-04 14:55:00,188.25,188.72,188.25,188.68,8290.0,188.25,188.72,188.25,188.68,8290.0
2018-10-04 15:00:00,188.54,188.59,188.39,188.56,3095.0,188.54,188.59,188.39,188.56,3095.0
2018-10-04 15:05:00,188.63,188.63,188.43,188.56,4642.0,188.63,188.63,188.43,188.56,4642.0
2018-10-04 15:10:00,188.58,188.62,188.23,188.23,2700.0,188.58,188.62,188.23,188.23,2700.0
2018-10-04 15:15:00,188.23,188.42,188.21,188.37,4667.0,188.23,188.42,188.21,188.37,4667.0
2018-10-04 15:20:00,188.32,188.32,188.08,188.14,1699.0,188.32,188.32,188.08,188.14,1699.0
2018-10-04 15:25:00,188.17,188.28,187.85,187.87,5373.0,188.17,188.28,187.85,187.87,5373.0
2018-10-04 15:30:00,187.82,188.09,187.82,188.02,5275.0,187.82,188.09,187.82,188.02,5275.0
2018-10-04 15:35:00,187.98,188.26,187.91,188.1,8302.0,187.98,188.26,187.91,188.1,8302.0
2018-10-04 15:40:00,188.17,188.26,188.04,188.22,4700.0,188.17,188.26,188.04,188.22,4700.0
2018-10-04 15:45:00,188.24,188.86,188.24,188.68,17146.0,188.24,188.86,188.24,188.68,17146.0
2018-10-04 15:50:00,188.71,188.91,188.63,188.91,12340.0,188.71,188.91,188.63,188.91,12340.0
2018-10-04 15:55:00,188.88,188.94,188.5,188.62,35846.0,188.88,188.94,188.5,188.62,35846.0
2018-10-05 09:30:00,188.64,191.19,188.64,190.29,19220.0,188.64,191.19,188.64,190.29,19220.0
2018-10-05 09:35:00,190.1,191.25,190.1,191.2,2461.0,190.1,191.25,190.1,191.2,2461.0
2018-10-05 09:40:00,191.19,191.5,190.9,191.5,6298.0,191.19,191.5,190.9,191.5,6298.0
2018-10-05 09:45:00,191.38,191.47,190.79,190.79,6300.0,191.38,191.47,190.79,190.79,6300.0
2018-10-05 09:50:00,190.76,190.84,190.42,190.8,6523.0,190.76,190.84,190.42,190.8,6523.0
2018-10-05 09:55:00,190.78,190.95,190.33,190.47,6411.0,190.78,190.95,190.33,190.47,6411.0
2018-10-05 10:00:00,190.48,190.76,190.02,190.13,4704.0,190.48,190.76,190.02,190.13,4704.0
2018-10-05 10:05:00,190.08,190.77,190.07,190.2,6908.0,190.08,190.77,190.07,190.2,6908.0
2018-10-05 10:10:00,190.03,190.17,189.27,189.28,10397.0,190.03,190.17,189.27,189.28,10397.0
2018-10-05 10:15:00,189.44,189.83,189.44,189.57,5272.0,189.44,189.83,189.44,189.57,5272.0
2018-10-05 10:20:00,189.76,190.45,189.72,190.29,3300.0,189.76,190.45,189.72,190.29,3300.0
2018-10-05 10:25:00,190.54,191.12,190.45,190.88,8662.0,190.54,191.12,190.45,190.88,8662.0
2018-10-05 10:30:00,190.87,190.87,190.3,190.54,6248.0,190.87,190.87,190.3,190.54,6248.0
2018-10-05 10:35:00,190.49,190.61,190.08,190.13,6534.0,190.49,190.61,190.08,190.13,6534.0
2018-10-05 10:40:00,189.96,190.33,189.8,190.12,2600.0,189.96,190.33,189.8,190.12,2600.0
2018-10-05 10:45:00,190.14,190.41,189.74,189.76,6711.0,190.14,190.41,189.74,189.76,6711.0
2018-10-05 10:50:00,189.76,189.8,189.53,189.62,5551.0,189.76,189.8,189.53,189.62,5551.0
2018-10-05 10:55:00,189.58,190.02,189.58,190.02,4150.0,189.58,190.02,189.58,190.02,4150.0
2018-10-05 11:00:00,189.95,190.17,189.82,190.09,4915.0,189.95,190.17,189.82,190.09,4915.0
2018-10-05 11:05:00,190.18,190.18,189.36,189.36,2900.0,190.18,190.18,189.36,189.36,2900.0
2018-10-05 11:10:00,189.2,189.2,188.75,189.04,4101.0,189.2,189.2,188.75,189.04,4101.0
2018-10-05 11:15:00,189.13,189.13,188.61,188.8,16470.0,189.13,189.13,188.61,188.8,16470.0
2018-10-05 11:20:00,188.73,188.85,188.49,188.85,3176.0,188.73,188.85,188.49,188.85,3176.0
2018-10-05 11:25:00,188.94,189.0,188.82,189.0,3320.0,188.94,189.0,188.82,189.0,3320.0
2018-10-05 11:30:00,188.92,188.98,188.47,188.69,3813.0,188.92,188.98,188.47,188.69,3813.0
2018-10-05 11:35:00,188.71,188.94,188.58,188.94,2550.0,188.71,188.94,188.58,188.94,2550.0
2018-10-05 11:40:00,188.97,188.99,188.72,188.91,4495.0,188.97,188.99,188.72,188.91,4495.0
2018-10-05 11:45:00,188.77,188.77,188.31,188.55,4353.0,188.77,188.77,188.31,188.55,4353.0
2018-10-05 11:50:00,188.55,188.55,187.25,187.61,19134.0,188.55,188.55,187.25,187.61,19134.0
2018-10-05 11:55:00,187.65,187.84,187.49,187.64,7993.0,187.65,187.84,187.49,187.64,7993.0
2018-10-05 12:00:00,187.56,187.7,187.21,187.21,17652.0,187.56,187.7,187.21,187.21,17652.0
2018-10-05 12:05:00,187.13,187.24,186.53,186.89,24578.0,187.13,187.24,186.53,186.89,24578.0
2018-10-05 12:10:00,186.9,187.08,186.76,187.01,9830.0,186.9,187.08,186.76,187.01,9830.0
2018-10-05 12:15:00,187.01,187.23,186.91,187.05,6410.0,187.01,187.23,186.91,187.05,6410.0
2018-10-05 12:20:00,187.17,187.21,186.91,186.97,7704.0,187.17,187.21,186.91,186.97,7704.0
2018-10-05 12:25:00,186.99,187.04,186.8,186.83,7406.0,186.99,187.04,186.8,186.83,7406.0
2018-10-05 12:30:00,186.79,186.79,186.37,186.72,5990.0,186.79,186.79,186.37,186.72,5990.0
2018-10-05 12:35:00,186.59,186.59,186.34,186.34,5775.0,186.59,186.59,186.34,186.34,5775.0
2018-10-05 12:40:00,186.28,186.29,185.91,186.29,6247.0,186.28,186.29,185.91,186.29,6247.0
2018-10-05 12:45:00,186.31,186.72,186.26,186.72,2326.0,186.31,186.72,186.26,186.72,2326.0
2018-10-05 12:50:00,186.69,186.82,186.66,186.69,5824.0,186.69,186.82,186.66,186.69,5824.0
2018-10-05 12:55:00,186.6,187.05,186.58,186.62,6839.0,186.6,187.05,186.58,186.62,6839.0
2018-10-05 13:00:00,186.61,186.62,186.09,186.49,5200.0,186.61,186.62,186.09,186.49,5200.0
2018-10-05 13:05:00,186.34,186.47,186.17,186.17,3754.0,186.34,186.47,186.17,186.17,3754.0
2018-10-05 13:10:00,186.26,186.46,186.26,186.32,4900.0,186.26,186.46,186.26,186.32,4900.0
2018-10-05 13:15:00,186.3,186.33,186.0,186.07,3858.0,186.3,186.33,186.0,186.07,3858.0
2018-10-05 13:20:00,185.97,185.97,185.61,185.63,5100.0,185.97,185.97,185.61,185.63,5100.0
2018-10-05 13:25:00,185.77,185.87,185.37,185.52,9280.0,185.77,185.87,185.37,185.52,9280.0
2018-10-05 13:30:00,185.57,186.11,185.57,185.69,12607.0,185.57,186.11,185.57,185.69,12607.0
2018-10-05 13:35:00,185.66,185.74,185.39,185.61,4907.0,185.66,185.74,185.39,185.61,4907.0
2018-10-05 13:40:00,185.72,186.04,185.71,185.94,16379.0,185.72,186.04,185.71,185.94,16379.0
2018-10-05 13:45:00,185.96,186.25,185.95,186.15,8887.0,185.96,186.25,185.95,186.15,8887.0
2018-10-05 13:50:00,186.16,186.32,186.03,186.15,7597.0,186.16,186.32,186.03,186.15,7597.0
2018-10-05 13:55:00,186.11,186.84,186.11,186.71,2700.0,186.11,186.84,186.11,186.71,2700.0
2018-10-05 14:00:00,186.78,187.37,186.78,187.12,4533.0,186.78,187.37,186.78,187.12,4533.0
2018-10-05 14:05:00,187.18,187.23,186.67,186.73,2604.0,187.18,187.23,186.67,186.73,2604.0
2018-10-05 14:10:00,186.82,187.15,186.82,187.06,4502.0,186.82,187.15,186.82,187.06,4502.0
2018-10-05 14:15:00,187.07,187.29,187.0,187.29,1900.0,187.07,187.29,187.0,187.29,1900.0
2018-10-05 14:20:00,187.69,187.71,187.45,187.71,1900.0,187.69,187.71,187.45,187.71,1900.0
2018-10-05 14:25:00,187.69,187.79,187.37,187.49,4765.0,187.69,187.79,187.37,187.49,4765.0
2018-10-05 14:30:00,187.42,188.01,187.42,187.74,4338.0,187.42,188.01,187.42,187.74,4338.0
2018-10-05 14:35:00,187.67,188.03,187.67,187.94,6400.0,187.67,188.03,187.67,187.94,6400.0
2018-10-05 14:40:00,187.91,188.43,187.9,188.33,4100.0,187.91,188.43,187.9,188.33,4100.0
2018-10-05 14:45:00,188.39,188.42,188.2,188.21,4810.0,188.39,188.42,188.2,188.21,4810.0
2018-10-05 14:50:00,188.28,188.31,188.08,188.16,5864.0,188.28,188.31,188.08,188.16,5864.0
2018-10-05 14:55:00,188.2,188.31,187.9,188.25,5812.0,188.2,188.31,187.9,188.25,5812.0
2018-10-05 15:00:00,188.28,188.49,188.2,188.4,3905.0,188.28,188.49,188.2,188.4,3905.0
2018-10-05 15:05:00,188.42,188.89,188.42,188.89,4709.0,188.42,188.89,188.42,188.89,4709.0
2018-10-05 15:10:00,189.01,189.01,188.61,188.61,7161.0,189.01,189.01,188.61,188.61,7161.0
2018-10-05 15:15:00,188.62,188.67,188.44,188.51,9236.0,188.62,188.67,188.44,188.51,9236.0
2018-10-05 15:20:00,188.55,188.82,188.46,188.68,4520.0,188.55,188.82,188.46,188.68,4520.0
2018-10-05 15:25:00,188.64,188.68,188.32,188.34,5175.0,188.64,188.68,188.32,188.34,5175.0
2018-10-05 15:30:00,188.41,188.41,187.92,188.0,7471.0,188.41,188.41,187.92,188.0,7471.0
2018-10-05 15:35:00,188.0,188.25,187.95,187.96,4500.0,188.0,188.25,187.95,187.96,4500.0
2018-10-05 15:40:00,187.94,188.21,187.88,188.19,10300.0,187.94,188.21,187.88,188.19,10300.0
2018-10-05 15:45:00,188.25,188.72,188.25,188.64,7756.0,188.25,188.72,188.25,188.64,7756.0
2018-10-05 15:50:00,188.57,188.57,188.37,188.53,7014.0,188.57,188.57,188.37,188.53,7014.0
2018-10-05 15:55:00,188.49,188.6,187.9,188.02,40053.0,188.49,188.6,187.9,188.02,40053.0
2018-10-08 09:30:00,186.95,187.41,185.48,186.38,14486.0,186.95,187.41,185.48,186.38,14486.0
2018-10-08 09:35:00,186.6,186.98,186.23,186.77,3167.0,186.6,186.98,186.23,186.77,3167.0
2018-10-08 09:40:00,186.39,187.22,186.08,186.27,9600.0,186.39,187.22,186.08,186.27,9600.0
2018-10-08 09:45:00,186.49,186.52,185.9,185.91,2200.0,186.49,186.52,185.9,185.91,2200.0
2018-10-08 09:50:00,186.0,187.46,185.97,187.26,6310.0,186.0,187.46,185.97,187.26,6310.0
2018-10-08 09:55:00,187.23,187.26,186.88,187.07,5500.0,187.23,187.26,186.88,187.07,5500.0
2018-10-08 10:00:00,187.15,187.39,186.99,187.34,6800.0,187.15,187.39,186.99,187.34,6800.0
2018-10-08 10:05:00,187.34,187.46,187.09,187.46,5400.0,187.34,187.46,187.09,187.46,5400.0
2018-10-08 10:10:00,187.42,187.7,187.12,187.57,19446.0,187.42,187.7,187.12,187.57,19446.0
2018-10-08 10:15:00,187.7,187.7,186.93,187.31,12967.0,187.7,187.7,186.93,187.31,12967.0
2018-10-08 10:20:00,187.29,187.29,186.87,186.87,1995.0,187.29,187.29,186.87,186.87,1995.0
2018-10-08 10:25:00,186.96,187.53,186.95,187.21,5039.0,186.96,187.53,186.95,187.21,5039.0
2018-10-08 10:30:00,187.38,187.38,187.07,187.28,4883.0,187.38,187.38,187.07,187.28,4883.0
2018-10-08 10:35:00,187.05,187.05,186.82,186.99,2400.0,187.05,187.05,186.82,186.99,2400.0
2018-10-08 10:40:00,187.03,187.11,186.79,186.81,2100.0,187.03,187.11,186.79,186.81,2100.0
2018-10-08 10:45:00,186.5,186.57,186.11,186.2,2900.0,186.5,186.57,186.11,186.2,2900.0
2018-10-08 10:50:00,186.35,186.36,186.09,186.2,2510.0,186.35,186.36,186.09,186.2,2510.0
2018-10-08 10:55:00,186.23,186.95,186.16,186.79,27789.0,186.23,186.95,186.16,186.79,27789.0
2018-10-08 11:00:00,186.75,186.9,186.06,186.14,4734.0,186.75,186.9,186.06,186.14,4734.0
2018-10-08 11:05:00,186.3,186.47,186.12,186.41,2646.0,186.3,186.47,186.12,186.41,2646.0
2018-10-08 11:10:00,186.46,186.71,186.46,186.65,2100.0,186.46,186.71,186.46,186.65,2100.0
2018-10-08 11:15:00,186.45,186.63,186.33,186.48,4400.0,186.45,186.63,186.33,186.48,4400.0
2018-10-08 11:20:00,186.4,186.41,186.11,186.12,17479.0,186.4,186.41,186.11,186.12,17479.0
2018-10-08 11:25:00,186.03,186.31,185.83,186.03,6620.0,186.03,186.31,185.83,186.03,6620.0
2018-10-08 11:30:00,186.11,186.15,185.46,185.47,4800.0,186.11,186.15,185.46,185.47,4800.0
2018-10-08 11:35:00,185.53,185.63,184.73,184.78,11161.0,185.53,185.63,184.73,184.78,11161.0
2018-10-08 11:40:00,184.69,184.93,184.2,184.82,7350.0,184.69,184.93,184.2,184.82,7350.0
2018-10-08 11:45:00,184.73,184.98,184.3,184.98,3856.0,184.73,184.98,184.3,184.98,3856.0
2018-10-08 11:50:00,184.86,185.38,184.86,185.06,3418.0,184.86,185.38,184.86,185.06,3418.0
2018-10-08 11:55:00,185.15,185.21,184.74,185.09,8514.0,185.15,185.21,184.74,185.09,8514.0
2018-10-08 12:00:00,184.99,185.16,184.75,184.96,4374.0,184.99,185.16,184.75,184.96,4374.0
2018-10-08 12:05:00,185.13,185.13,184.79,185.0,2249.0,185.13,185.13,184.79,185.0,2249.0
2018-10-08 12:10:00,184.81,184.82,184.31,184.48,1700.0,184.81,184.82,184.31,184.48,1700.0
2018-10-08 12:15:00,184.44,184.85,184.24,184.37,3113.0,184.44,184.85,184.24,184.37,3113.0
2018-10-08 12:20:00,184.25,185.16,184.15,185.16,9839.0,184.25,185.16,184.15,185.16,9839.0
2018-10-08 12:25:00,185.02,185.12,184.89,185.12,4207.0,185.02,185.12,184.89,185.12,4207.0
2018-10-08 12:30:00,185.02,185.02,184.5,184.66,2678.0,185.02,185.02,184.5,184.66,2678.0
2018-10-08 12:35:00,184.63,184.99,184.53,184.89,3557.0,184.63,184.99,184.53,184.89,3557.0
2018-10-08 12:40:00,184.73,184.91,184.69,184.91,1700.0,184.73,184.91,184.69,184.91,1700.0
2018-10-08 12:45:00,184.83,184.83,184.33,184.56,5915.0,184.83,184.83,184.33,184.56,5915.0
2018-10-08 12:50:00,184.55,184.62,184.14,184.14,1777.0,184.55,184.62,184.14,184.14,1777.0
2018-10-08 12:55:00,184.25,184.25,183.82,183.83,2932.0,184.25,184.25,183.82,183.83,2932.0
2018-10-08 13:00:00,183.75,184.16,183.74,184.13,3978.0,183.75,184.16,183.74,184.13,3978.0
2018-10-08 13:05:00,183.85,184.23,183.76,184.16,16350.0,183.85,184.23,183.76,184.16,16350.0
2018-10-08 13:10:00,184.16,184.21,183.91,183.91,6811.0,184.16,184.21,183.91,183.91,6811.0
2018-10-08 13:15:00,183.94,184.0,183.63,183.87,6608.0,183.94,184.0,183.63,183.87,6608.0
2018-10-08 13:20:00,183.95,184.02,183.85,183.93,3600.0,183.95,184.02,183.85,183.93,3600.0
2018-10-08 13:25:00,184.02,184.25,184.0,184.05,5600.0,184.02,184.25,184.0,184.05,5600.0
2018-10-08 13:30:00,184.03,184.38,184.03,184.23,9194.0,184.03,184.38,184.03,184.23,9194.0
2018-10-08 13:35:00,184.31,184.62,184.31,184.56,4000.0,184.31,184.62,184.31,184.56,4000.0
2018-10-08 13:40:00,184.63,184.8,184.47,184.52,4928.0,184.63,184.8,184.47,184.52,4928.0
2018-10-08 13:45:00,184.44,184.86,184.4,184.61,5400.0,184.44,184.86,184.4,184.61,5400.0
2018-10-08 13:50:00,184.5,184.66,184.5,184.53,1541.0,184.5,184.66,184.5,184.53,1541.0
2018-10-08 13:55:00,184.57,184.57,184.42,184.43,2300.0,184.57,184.57,184.42,184.43,2300.0
2018-10-08 14:00:00,184.33,184.82,184.15,184.49,11621.0,184.33,184.82,184.15,184.49,11621.0
2018-10-08 14:05:00,184.47,184.78,184.38,184.64,3600.0,184.47,184.78,184.38,184.64,3600.0
2018-10-08 14:10:00,184.63,184.68,184.34,184.39,4300.0,184.63,184.68,184.34,184.39,4300.0
2018-10-08 14:15:00,184.38,184.62,184.38,184.58,2718.0,184.38,184.62,184.38,184.58,2718.0
2018-10-08 14:20:00,184.71,185.2,184.71,184.94,3250.0,184.71,185.2,184.71,184.94,3250.0
2018-10-08 14:25:00,184.84,185.01,184.79,184.83,5148.0,184.84,185.01,184.79,184.83,5148.0
2018-10-08 14:30:00,184.92,185.18,184.9,184.93,4400.0,184.92,185.18,184.9,184.93,4400.0
2018-10-08 14:35:00,185.07,185.07,184.78,184.85,4000.0,185.07,185.07,184.78,184.85,4000.0
2018-10-08 14:40:00,184.93,185.45,184.84,185.45,6326.0,184.93,185.45,184.84,185.45,6326.0
2018-10-08 14:45:00,185.59,186.17,185.55,186.08,2900.0,185.59,186.17,185.55,186.08,2900.0
2018-10-08 14:50:00,186.0,186.06,185.56,185.56,5300.0,186.0,186.06,185.56,185.56,5300.0
2018-10-08 14:55:00,185.61,185.8,185.44,185.44,5108.0,185.61,185.8,185.44,185.44,5108.0
2018-10-08 15:00:00,185.42,185.94,185.42,185.83,4112.0,185.42,185.94,185.42,185.83,4112.0
2018-10-08 15:05:00,185.7,186.05,185.4,186.05,4500.0,185.7,186.05,185.4,186.05,4500.0
2018-10-08 15:10:00,185.98,186.17,185.89,185.92,5799.0,185.98,186.17,185.89,185.92,5799.0
2018-10-08 15:15:00,185.9,185.96,185.7,185.76,8916.0,185.9,185.96,185.7,185.76,8916.0
2018-10-08 15:20:00,185.76,185.89,185.48,185.6,9333.0,185.76,185.89,185.48,185.6,9333.0
2018-10-08 15:25:00,185.76,185.76,185.35,185.46,2871.0,185.76,185.76,185.35,185.46,2871.0
2018-10-08 15:30:00,185.47,185.7,185.47,185.55,6700.0,185.47,185.7,185.47,185.55,6700.0
2018-10-08 15:35:00,185.62,185.86,185.59,185.76,8513.0,185.62,185.86,185.59,185.76,8513.0
2018-10-08 15:40:00,185.82,185.86,185.53,185.65,13729.0,185.82,185.86,185.53,185.65,13729.0
2018-10-08 15:45:00,185.66,185.78,185.47,185.7,13310.0,185.66,185.78,185.47,185.7,13310.0
2018-10-08 15:50:00,185.73,185.73,185.34,185.39,15267.0,185.73,185.73,185.34,185.39,15267.0
2018-10-08 15:55:00,185.39,185.5,185.28,185.34,56861.0,185.39,185.5,185.28,185.34,56861.0
2018-10-09 09:30:00,185.34,186.96,184.91,186.96,17765.0,185.34,186.96,184.91,186.96,17765.0
2018-10-09 09:35:00,186.67,186.95,186.27,186.47,3955.0,186.67,186.95,186.27,186.47,3955.0
2018-10-09 09:40:00,185.99,185.99,185.26,185.65,3835.0,185.99,185.99,185.26,185.65,3835.0
2018-10-09 09:45:00,185.63,185.63,184.78,185.12,11173.0,185.63,185.63,184.78,185.12,11173.0
2018-10-09 09:50:00,184.91,185.82,184.87,185.6,4824.0,184.91,185.82,184.87,185.6,4824.0
2018-10-09 09:55:00,185.88,186.54,185.88,186.52,5141.0,185.88,186.54,185.88,186.52,5141.0
2018-10-09 10:00:00,186.52,187.09,186.48,186.65,3700.0,186.52,187.09,186.48,186.65,3700.0
2018-10-09 10:05:00,186.5,186.7,186.11,186.4,9940.0,186.5,186.7,186.11,186.4,9940.0
2018-10-09 10:10:00,186.44,186.44,185.88,186.03,4054.0,186.44,186.44,185.88,186.03,4054.0
2018-10-09 10:15:00,186.05,186.47,186.05,186.39,2797.0,186.05,186.47,186.05,186.39,2797.0
2018-10-09 10:20:00,186.54,187.18,186.48,187.0,23650.0,186.54,187.18,186.48,187.0,23650.0
2018-10-09 10:25:00,187.0,187.51,186.95,187.43,7078.0,187.0,187.51,186.95,187.43,7078.0
2018-10-09 10:30:00,187.55,187.82,187.43,187.57,7090.0,187.55,187.82,187.43,187.57,7090.0
2018-10-09 10:35:00,187.53,187.96,187.38,187.38,8285.0,187.53,187.96,187.38,187.38,8285.0
2018-10-09 10:40:00,187.28,187.63,187.23,187.23,4854.0,187.28,187.63,187.23,187.23,4854.0
2018-10-09 10:45:00,187.3,187.49,186.91,186.91,1700.0,187.3,187.49,186.91,186.91,1700.0
2018-10-09 10:50:00,186.79,186.79,186.21,186.43,3886.0,186.79,186.79,186.21,186.43,3886.0
2018-10-09 10:55:00,186.29,186.54,186.22,186.22,3100.0,186.29,186.54,186.22,186.22,3100.0
2018-10-09 11:00:00,186.16,186.16,185.92,185.92,1750.0,186.16,186.16,185.92,185.92,1750.0
2018-10-09 11:05:00,186.09,186.16,185.71,185.78,3168.0,186.09,186.16,185.71,185.78,3168.0
2018-10-09 11:10:00,185.76,186.08,185.67,186.03,2948.0,185.76,186.08,185.67,186.03,2948.0
2018-10-09 11:15:00,186.21,186.32,186.04,186.04,1400.0,186.21,186.32,186.04,186.04,1400.0
2018-10-09 11:20:00,186.14,186.7,186.12,186.52,5150.0,186.14,186.7,186.12,186.52,5150.0
2018-10-09 11:25:00,186.5,186.76,186.42,186.65,3400.0,186.5,186.76,186.42,186.65,3400.0
2018-10-09 11:30:00,186.64,186.72,186.23,186.3,2730.0,186.64,186.72,186.23,186.3,2730.0
2018-10-09 11:35:00,186.28,186.7,186.22,186.54,7032.0,186.28,186.7,186.22,186.54,7032.0
2018-10-09 11:40:00,186.55,186.55,186.31,186.41,3300.0,186.55,186.55,186.31,186.41,3300.0
2018-10-09 11:45:00,186.26,186.52,186.24,186.46,1300.0,186.26,186.52,186.24,186.46,1300.0
2018-10-09 11:50:00,186.54,187.03,186.54,186.99,3140.0,186.54,187.03,186.54,186.99,3140.0
2018-10-09 11:55:00,186.89,187.16,186.89,187.16,2400.0,186.89,187.16,186.89,187.16,2400.0
2018-10-09 12:00:00,187.19,187.38,187.13,187.32,6776.0,187.19,187.38,187.13,187.32,6776.0
2018-10-09 12:05:00,187.3,187.39,187.09,187.17,4209.0,187.3,187.39,187.09,187.17,4209.0
2018-10-09 12:10:00,187.12,187.12,186.68,186.68,6418.0,187.12,187.12,186.68,186.68,6418.0
2018-10-09 12:15:00,186.69,186.76,186.47,186.47,600.0,186.69,186.76,186.47,186.47,600.0
2018-10-09 12:20:00,186.47,186.54,186.29,186.54,2100.0,186.47,186.54,186.29,186.54,2100.0
2018-10-09 12:25:00,186.52,186.52,186.26,186.26,1300.0,186.52,186.52,186.26,186.26,1300.0
2018-10-09 12:30:00,186.05,186.17,185.96,186.02,3350.0,186.05,186.17,185.96,186.02,3350.0
2018-10-09 12:35:00,186.12,186.42,186.06,186.42,1900.0,186.12,186.42,186.06,186.42,1900.0
2018-10-09 12:40:00,186.32,186.32,185.91,185.91,1400.0,186.32,186.32,185.91,185.91,1400.0
2018-10-09 12:45:00,185.83,186.04,185.65,185.92,3410.0,185.83,186.04,185.65,185.92,3410.0
2018-10-09 12:50:00,185.97,186.05,185.81,185.96,2600.0,185.97,186.05,185.81,185.96,2600.0
2018-10-09 12:55:00,185.97,186.08,185.92,185.93,1800.0,185.97,186.08,185.92,185.93,1800.0
2018-10-09 13:00:00,185.82,185.82,185.5,185.71,1800.0,185.82,185.82,185.5,185.71,1800.0
2018-10-09 13:05:00,185.7,185.81,185.69,185.71,1026.0,185.7,185.81,185.69,185.71,1026.0
2018-10-09 13:10:00,185.87,186.27,185.86,186.15,6995.0,185.87,186.27,185.86,186.15,6995.0
2018-10-09 13:15:00,186.21,186.43,186.11,186.19,1883.0,186.21,186.43,186.11,186.19,1883.0
2018-10-09 13:20:00,185.91,186.54,185.91,186.53,2806.0,185.91,186.54,185.91,186.53,2806.0
2018-10-09 13:25:00,186.41,186.47,186.19,186.47,1432.0,186.41,186.47,186.19,186.47,1432.0
2018-10-09 13:30:00,186.45,186.47,186.32,186.47,1023.0,186.45,186.47,186.32,186.47,1023.0
2018-10-09 13:35:00,186.46,186.46,186.12,186.16,1800.0,186.46,186.46,186.12,186.16,1800.0
2018-10-09 13:40:00,186.25,186.51,186.15,186.2,2100.0,186.25,186.51,186.15,186.2,2100.0
2018-10-09 13:45:00,186.0,186.19,185.96,186.04,2800.0,186.0,186.19,185.96,186.04,2800.0
2018-10-09 13:50:00,186.03,186.32,186.03,186.16,2255.0,186.03,186.32,186.03,186.16,2255.0
2018-10-09 13:55:00,186.17,186.31,186.06,186.31,2750.0,186.17,186.31,186.06,186.31,2750.0
2018-10-09 14:00:00,186.17,186.22,186.05,186.13,2708.0,186.17,186.22,186.05,186.13,2708.0
2018-10-09 14:05:00,186.0,186.52,185.99,186.52,1283.0,186.0,186.52,185.99,186.52,1283.0
2018-10-09 14:10:00,186.57,186.74,186.44,186.67,2500.0,186.57,186.74,186.44,186.67,2500.0
2018-10-09 14:15:00,186.79,186.83,186.31,186.31,6610.0,186.79,186.83,186.31,186.31,6610.0
2018-10-09 14:20:00,186.24,186.56,186.09,186.09,19363.0,186.24,186.56,186.09,186.09,19363.0
2018-10-09 14:25:00,186.17,186.51,186.16,186.41,4847.0,186.17,186.51,186.16,186.41,4847.0
2018-10-09 14:30:00,186.33,186.44,186.18,186.22,1700.0,186.33,186.44,186.18,186.22,1700.0
2018-10-09 14:35:00,186.23,186.23,185.93,185.93,3032.0,186.23,186.23,185.93,185.93,3032.0
2018-10-09 14:40:00,185.86,185.97,185.74,185.85,3300.0,185.86,185.97,185.74,185.85,3300.0
2018-10-09 14:45:00,185.79,185.96,185.55,185.91,5500.0,185.79,185.96,185.55,185.91,5500.0
2018-10-09 14:50:00,185.98,186.6,185.97,186.42,3295.0,185.98,186.6,185.97,186.42,3295.0
2018-10-09 14:55:00,186.46,186.69,186.39,186.62,4200.0,186.46,186.69,186.39,186.62,4200.0
2018-10-09 15:00:00,186.56,186.78,186.26,186.26,4353.0,186.56,186.78,186.26,186.26,4353.0
2018-10-09 15:05:00,186.34,186.54,186.19,186.37,2480.0,186.34,186.54,186.19,186.37,2480.0
2018-10-09 15:10:00,186.35,186.35,186.16,186.3,2400.0,186.35,186.35,186.16,186.3,2400.0
2018-10-09 15:15:00,186.24,186.27,185.99,186.18,3263.0,186.24,186.27,185.99,186.18,3263.0
2018-10-09 15:20:00,186.08,186.14,185.57,185.62,3206.0,186.08,186.14,185.57,185.62,3206.0
2018-10-09 15:25:00,185.75,185.85,185.58,185.78,4400.0,185.75,185.85,185.58,185.78,4400.0
2018-10-09 15:30:00,185.78,185.89,185.7,185.77,4600.0,185.78,185.89,185.7,185.77,4600.0
2018-10-09 15:35:00,185.74,185.85,185.73,185.74,2365.0,185.74,185.85,185.73,185.74,2365.0
2018-10-09 15:40:00,185.76,185.86,185.58,185.59,10737.0,185.76,185.86,185.58,185.59,10737.0
2018-10-09 15:45:00,185.67,186.25,185.63,186.17,6900.0,185.67,186.25,185.63,186.17,6900.0
2018-10-09 15:50:00,186.16,186.16,185.61,185.87,14551.0,186.16,186.16,185.61,185.87,14551.0
2018-10-09 15:55:00,185.86,185.86,185.61,185.67,45652.0,185.86,185.86,185.61,185.67,45652.0
2018-10-10 09:30:00,184.92,185.61,183.88,184.21,9081.0,184.92,185.61,183.88,184.21,9081.0
2018-10-10 09:35:00,184.54,184.8,184.15,184.6,4644.0,184.54,184.8,184.15,184.6,4644.0
2018-10-10 09:40:00,184.59,185.42,184.58,184.96,2785.0,184.59,185.42,184.58,184.96,2785.0
2018-10-10 09:45:00,184.84,185.07,184.34,184.34,4424.0,184.84,185.07,184.34,184.34,4424.0
2018-10-10 09:50:00,184.25,184.43,183.5,183.7,7546.0,184.25,184.43,183.5,183.7,7546.0
2018-10-10 09:55:00,183.61,183.78,182.6,183.18,15867.0,183.61,183.78,182.6,183.18,15867.0
2018-10-10 10:00:00,183.18,183.26,182.45,182.61,4134.0,183.18,183.26,182.45,182.61,4134.0
2018-10-10 10:05:00,182.5,183.79,182.5,183.66,7329.0,182.5,183.79,182.5,183.66,7329.0
2018-10-10 10:10:00,183.74,184.64,183.73,184.01,4300.0,183.74,184.64,183.73,184.01,4300.0
2018-10-10 10:15:00,183.85,184.2,183.58,184.13,28193.0,183.85,184.2,183.58,184.13,28193.0
2018-10-10 10:20:00,184.13,184.57,184.13,184.57,12367.0,184.13,184.57,184.13,184.57,12367.0
2018-10-10 10:25:00,184.52,184.72,184.45,184.63,4400.0,184.52,184.72,184.45,184.63,4400.0
2018-10-10 10:30:00,184.68,184.88,184.54,184.81,6794.0,184.68,184.88,184.54,184.81,6794.0
2018-10-10 10:35:00,184.79,185.29,184.68,184.74,4122.0,184.79,185.29,184.68,184.74,4122.0
2018-10-10 10:40:00,184.67,185.03,184.64,184.66,2900.0,184.67,185.03,184.64,184.66,2900.0
2018-10-10 10:45:00,184.77,185.03,184.52,184.67,5725.0,184.77,185.03,184.52,184.67,5725.0
2018-10-10 10:50:00,184.72,185.2,184.4,184.4,2246.0,184.72,185.2,184.4,184.4,2246.0
2018-10-10 10:55:00,184.47,184.47,183.5,183.83,5841.0,184.47,184.47,183.5,183.83,5841.0
2018-10-10 11:00:00,183.72,183.97,183.58,183.77,2236.0,183.72,183.97,183.58,183.77,2236.0
2018-10-10 11:05:00,183.24,183.48,183.04,183.14,3646.0,183.24,183.48,183.04,183.14,3646.0
2018-10-10 11:10:00,183.13,183.65,183.1,183.4,9839.0,183.13,183.65,183.1,183.4,9839.0
2018-10-10 11:15:00,183.36,183.68,183.29,183.48,4057.0,183.36,183.68,183.29,183.48,4057.0
2018-10-10 11:20:00,183.53,183.66,183.08,183.16,4773.0,183.53,183.66,183.08,183.16,4773.0
2018-10-10 11:25:00,183.36,183.9,183.32,183.87,4809.0,183.36,183.9,183.32,183.87,4809.0
2018-10-10 11:30:00,183.68,183.68,183.25,183.26,2400.0,183.68,183.68,183.25,183.26,2400.0
2018-10-10 11:35:00,183.19,183.35,183.13,183.14,2416.0,183.19,183.35,183.13,183.14,2416.0
2018-10-10 11:40:00,183.29,183.64,183.23,183.47,5820.0,183.29,183.64,183.23,183.47,5820.0
2018-10-10 11:45:00,183.46,183.68,183.25,183.68,2550.0,183.46,183.68,183.25,183.68,2550.0
2018-10-10 11:50:00,183.7,183.77,183.48,183.58,1385.0,183.7,183.77,183.48,183.58,1385.0
2018-10-10 11:55:00,183.42,183.53,183.42,183.44,1508.0,183.42,183.53,183.42,183.44,1508.0
2018-10-10 12:00:00,183.24,183.38,183.03,183.03,4000.0,183.24,183.38,183.03,183.03,4000.0
2018-10-10 12:05:00,183.07,183.12,182.81,182.93,9292.0,183.07,183.12,182.81,182.93,9292.0
2018-10-10 12:10:00,183.0,183.26,182.99,183.04,5402.0,183.0,183.26,182.99,183.04,5402.0
2018-10-10 12:15:00,183.13,183.98,183.12,183.98,3429.0,183.13,183.98,183.12,183.98,3429.0
2018-10-10 12:20:00,183.89,183.89,183.45,183.45,3560.0,183.89,183.89,183.45,183.45,3560.0
2018-10-10 12:25:00,183.32,183.43,183.14,183.31,19130.0,183.32,183.43,183.14,183.31,19130.0
2018-10-10 12:30:00,183.25,183.35,183.05,183.35,3328.0,183.25,183.35,183.05,183.35,3328.0
2018-10-10 12:35:00,183.33,183.34,182.99,183.09,1041.0,183.33,183.34,182.99,183.09,1041.0
2018-10-10 12:40:00,182.99,183.04,182.8,182.8,10900.0,182.99,183.04,182.8,182.8,10900.0
2018-10-10 12:45:00,182.79,183.0,182.79,183.0,3623.0,182.79,183.0,182.79,183.0,3623.0
2018-10-10 12:50:00,183.04,183.25,183.0,183.14,2830.0,183.04,183.25,183.0,183.14,2830.0
2018-10-10 12:55:00,183.23,183.26,182.98,182.99,2200.0,183.23,183.26,182.98,182.99,2200.0
2018-10-10 13:00:00,182.93,182.93,182.48,182.83,2700.0,182.93,182.93,182.48,182.83,2700.0
2018-10-10 13:05:00,182.71,182.99,182.71,182.83,6283.0,182.71,182.99,182.71,182.83,6283.0
2018-10-10 13:10:00,182.91,182.96,182.58,182.81,7185.0,182.91,182.96,182.58,182.81,7185.0
2018-10-10 13:15:00,182.67,182.99,182.53,182.81,25838.0,182.67,182.99,182.53,182.81,25838.0
2018-10-10 13:20:00,182.82,182.82,182.56,182.56,7700.0,182.82,182.82,182.56,182.56,7700.0
2018-10-10 13:25:00,182.54,182.63,182.16,182.2,24525.0,182.54,182.63,182.16,182.2,24525.0
2018-10-10 13:30:00,182.16,182.17,181.85,182.05,12632.0,182.16,182.17,181.85,182.05,12632.0
2018-10-10 13:35:00,182.08,182.12,181.59,181.6,21967.0,182.08,182.12,181.59,181.6,21967.0
2018-10-10 13:40:00,181.58,181.68,181.19,181.19,19043.0,181.58,181.68,181.19,181.19,19043.0
2018-10-10 13:45:00,181.23,181.41,181.23,181.34,32308.0,181.23,181.41,181.23,181.34,32308.0
2018-10-10 13:50:00,181.35,181.46,180.89,181.23,14347.0,181.35,181.46,180.89,181.23,14347.0
2018-10-10 13:55:00,181.12,181.19,180.72,180.87,4013.0,181.12,181.19,180.72,180.87,4013.0
2018-10-10 14:00:00,180.93,180.95,180.44,180.46,9850.0,180.93,180.95,180.44,180.46,9850.0
2018-10-10 14:05:00,180.36,180.37,179.55,179.66,21949.0,180.36,180.37,179.55,179.66,21949.0
2018-10-10 14:10:00,179.73,180.37,179.73,180.0,6964.0,179.73,180.37,179.73,180.0,6964.0
2018-10-10 14:15:00,180.01,180.87,180.01,180.44,11300.0,180.01,180.87,180.01,180.44,11300.0
2018-10-10 14:20:00,180.27,180.37,179.98,180.09,11375.0,180.27,180.37,179.98,180.09,11375.0
2018-10-10 14:25:00,180.18,180.39,179.88,180.28,17478.0,180.18,180.39,179.88,180.28,17478.0
2018-10-10 14:30:00,180.31,180.54,179.93,180.17,13345.0,180.31,180.54,179.93,180.17,13345.0
2018-10-10 14:35:00,180.2,180.2,179.67,179.81,7998.0,180.2,180.2,179.67,179.81,7998.0
2018-10-10 14:40:00,179.7,179.75,179.18,179.37,10875.0,179.7,179.75,179.18,179.37,10875.0
2018-10-10 14:45:00,179.35,179.54,178.68,179.09,14916.0,179.35,179.54,178.68,179.09,14916.0
2018-10-10 14:50:00,179.04,179.5,178.92,179.36,16184.0,179.04,179.5,178.92,179.36,16184.0
2018-10-10 14:55:00,179.36,179.89,179.33,179.42,11678.0,179.36,179.89,179.33,179.42,11678.0
2018-10-10 15:00:00,179.31,179.4,178.99,179.1,11781.0,179.31,179.4,178.99,179.1,11781.0
2018-10-10 15:05:00,179.03,179.16,178.43,178.59,21366.0,179.03,179.16,178.43,178.59,21366.0
2018-10-10 15:10:00,178.47,178.63,178.04,178.2,24682.0,178.47,178.63,178.04,178.2,24682.0
2018-10-10 15:15:00,178.14,178.41,177.91,178.02,15085.0,178.14,178.41,177.91,178.02,15085.0
2018-10-10 15:20:00,178.02,178.84,178.01,178.84,10160.0,178.02,178.84,178.01,178.84,10160.0
2018-10-10 15:25:00,178.74,178.8,178.35,178.79,8829.0,178.74,178.8,178.35,178.79,8829.0
2018-10-10 15:30:00,178.75,178.75,177.7,178.16,35625.0,178.75,178.75,177.7,178.16,35625.0
2018-10-10 15:35:00,178.13,178.19,177.41,177.42,11586.0,178.13,178.19,177.41,177.42,11586.0
2018-10-10 15:40:00,177.42,177.6,177.17,177.35,24719.0,177.42,177.6,177.17,177.35,24719.0
2018-10-10 15:45:00,177.38,178.22,177.07,178.11,41932.0,177.38,178.22,177.07,178.11,41932.0
2018-10-10 15:50:00,178.1,178.1,177.06,177.15,47264.0,178.1,178.1,177.06,177.15,47264.0
2018-10-10 15:55:00,177.01,177.1,176.22,176.43,117381.0,177.01,177.1,176.22,176.43,117381.0
2018-10-11 09:30:00,175.49,175.89,174.26,174.83,47535.0,175.49,175.89,174.26,174.83,47535.0
2018-10-11 09:35:00,174.61,174.63,172.48,172.48,24109.0,174.61,174.63,172.48,172.48,24109.0
2018-10-11 09:40:00,172.5,173.32,172.26,173.04,22320.0,172.5,173.32,172.26,173.04,22320.0
2018-10-11 09:45:00,173.28,174.76,173.27,174.56,25870.0,173.28,174.76,173.27,174.56,25870.0
2018-10-11 09:50:00,174.67,175.44,174.54,174.78,24959.0,174.67,175.44,174.54,174.78,24959.0
2018-10-11 09:55:00,174.71,175.34,174.59,175.15,19038.0,174.71,175.34,174.59,175.15,19038.0
2018-10-11 10:00:00,175.07,175.75,174.8,174.87,38805.0,175.07,175.75,174.8,174.87,38805.0
2018-10-11 10:05:00,174.91,175.37,174.55,175.36,24153.0,174.91,175.37,174.55,175.36,24153.0
2018-10-11 10:10:00,175.33,175.33,173.97,174.12,39535.0,175.33,175.33,173.97,174.12,39535.0
2018-10-11 10:15:00,174.13,174.13,173.05,173.41,22122.0,174.13,174.13,173.05,173.41,22122.0
2018-10-11 10:20:00,173.45,174.19,172.96,173.1,23288.0,173.45,174.19,172.96,173.1,23288.0
2018-10-11 10:25:00,173.0,173.72,172.92,173.61,6365.0,173.0,173.72,172.92,173.61,6365.0
2018-10-11 10:30:00,173.58,174.26,173.57,173.66,6624.0,173.58,174.26,173.57,173.66,6624.0
2018-10-11 10:35:00,173.65,174.12,173.5,173.61,6569.0,173.65,174.12,173.5,173.61,6569.0
2018-10-11 10:40:00,173.6,173.96,173.4,173.96,5085.0,173.6,173.96,173.4,173.96,5085.0
2018-10-11 10:45:00,173.71,174.06,173.27,173.55,12100.0,173.71,174.06,173.27,173.55,12100.0
2018-10-11 10:50:00,173.54,174.1,173.43,173.53,9683.0,173.54,174.1,173.43,173.53,9683.0
2018-10-11 10:55:00,173.6,174.11,173.6,173.78,9123.0,173.6,174.11,173.6,173.78,9123.0
2018-10-11 11:00:00,173.65,173.81,172.7,172.71,7948.0,173.65,173.81,172.7,172.71,7948.0
2018-10-11 11:05:00,172.89,173.41,172.81,173.15,9618.0,172.89,173.41,172.81,173.15,9618.0
2018-10-11 11:10:00,173.06,173.06,171.66,171.99,17161.0,173.06,173.06,171.66,171.99,17161.0
2018-10-11 11:15:00,172.0,172.98,171.99,172.52,6250.0,172.0,172.98,171.99,172.52,6250.0
2018-10-11 11:20:00,172.57,173.16,172.47,172.67,6323.0,172.57,173.16,172.47,172.67,6323.0
2018-10-11 11:25:00,172.58,173.01,172.33,172.49,10230.0,172.58,173.01,172.33,172.49,10230.0
2018-10-11 11:30:00,172.24,172.72,172.16,172.72,5915.0,172.24,172.72,172.16,172.72,5915.0
2018-10-11 11:35:00,172.65,172.66,172.13,172.4,4605.0,172.65,172.66,172.13,172.4,4605.0
2018-10-11 11:40:00,172.73,173.65,172.73,173.56,11222.0,172.73,173.65,172.73,173.56,11222.0
2018-10-11 11:45:00,173.6,174.47,173.33,174.41,8500.0,173.6,174.47,173.33,174.41,8500.0
2018-10-11 11:50:00,174.43,175.05,174.18,174.7,13822.0,174.43,175.05,174.18,174.7,13822.0
2018-10-11 11:55:00,174.76,174.84,173.98,173.98,8092.0,174.76,174.84,173.98,173.98,8092.0
2018-10-11 12:00:00,174.06,174.44,173.85,174.21,7863.0,174.06,174.44,173.85,174.21,7863.0
2018-10-11 12:05:00,174.37,174.7,174.06,174.32,5800.0,174.37,174.7,174.06,174.32,5800.0
2018-10-11 12:10:00,174.54,174.66,174.22,174.55,5135.0,174.54,174.66,174.22,174.55,5135.0
2018-10-11 12:15:00,174.76,175.26,174.68,175.11,13172.0,174.76,175.26,174.68,175.11,13172.0
2018-10-11 12:20:00,175.11,175.87,175.1,175.87,8748.0,175.11,175.87,175.1,175.87,8748.0
2018-10-11 12:25:00,175.87,176.22,175.35,175.35,10740.0,175.87,176.22,175.35,175.35,10740.0
2018-10-11 12:30:00,175.29,175.62,175.09,175.13,6371.0,175.29,175.62,175.09,175.13,6371.0
2018-10-11 12:35:00,175.3,175.47,174.92,174.92,4241.0,175.3,175.47,174.92,174.92,4241.0
2018-10-11 12:40:00,174.87,175.69,174.82,175.44,13500.0,174.87,175.69,174.82,175.44,13500.0
2018-10-11 12:45:00,175.5,175.51,174.79,175.13,9600.0,175.5,175.51,174.79,175.13,9600.0
2018-10-11 12:50:00,175.26,175.57,174.85,175.57,5978.0,175.26,175.57,174.85,175.57,5978.0
2018-10-11 12:55:00,175.59,176.24,175.28,176.11,18353.0,175.59,176.24,175.28,176.11,18353.0
2018-10-11 13:00:00,176.0,176.22,175.27,175.34,8900.0,176.0,176.22,175.27,175.34,8900.0
2018-10-11 13:05:00,175.56,176.42,175.3,176.05,6300.0,175.56,176.42,175.3,176.05,6300.0
2018-10-11 13:10:00,175.95,176.99,175.79,176.7,20030.0,175.95,176.99,175.79,176.7,20030.0
2018-10-11 13:15:00,176.73,177.28,176.53,176.53,10003.0,176.73,177.28,176.53,176.53,10003.0
2018-10-11 13:20:00,176.46,176.8,175.94,176.01,16183.0,176.46,176.8,175.94,176.01,16183.0
2018-10-11 13:25:00,176.07,176.67,175.86,176.67,73631.0,176.07,176.67,175.86,176.67,73631.0
2018-10-11 13:30:00,176.81,176.84,176.1,176.14,9970.0,176.81,176.84,176.1,176.14,9970.0
2018-10-11 13:35:00,176.02,176.19,175.84,176.03,9713.0,176.02,176.19,175.84,176.03,9713.0
2018-10-11 13:40:00,176.09,176.42,175.71,175.72,6913.0,176.09,176.42,175.71,175.72,6913.0
2018-10-11 13:45:00,175.66,176.05,175.49,175.71,12674.0,175.66,176.05,175.49,175.71,12674.0
2018-10-11 13:50:00,175.52,175.98,175.14,175.71,8700.0,175.52,175.98,175.14,175.71,8700.0
2018-10-11 13:55:00,175.97,176.38,175.49,176.24,9074.0,175.97,176.38,175.49,176.24,9074.0
2018-10-11 14:00:00,176.17,176.18,175.7,176.15,9473.0,176.17,176.18,175.7,176.15,9473.0
2018-10-11 14:05:00,176.15,176.36,175.9,176.0,8700.0,176.15,176.36,175.9,176.0,8700.0
2018-10-11 14:10:00,176.01,176.07,175.46,175.75,14713.0,176.01,176.07,175.46,175.75,14713.0
2018-10-11 14:15:00,175.84,175.93,175.27,175.34,25733.0,175.84,175.93,175.27,175.34,25733.0
2018-10-11 14:20:00,175.41,175.93,175.19,175.19,16675.0,175.41,175.93,175.19,175.19,16675.0
2018-10-11 14:25:00,175.25,175.86,175.1,175.66,20744.0,175.25,175.86,175.1,175.66,20744.0
2018-10-11 14:30:00,175.67,175.71,175.16,175.16,21891.0,175.67,175.71,175.16,175.16,21891.0
2018-10-11 14:35:00,175.12,175.45,174.99,175.14,58467.0,175.12,175.45,174.99,175.14,58467.0
2018-10-11 14:40:00,175.02,175.2,174.5,174.54,47381.0,175.02,175.2,174.5,174.54,47381.0
2018-10-11 14:45:00,174.67,175.0,173.8,174.76,46759.0,174.67,175.0,173.8,174.76,46759.0
2018-10-11 14:50:00,174.78,175.63,174.5,175.46,16417.0,174.78,175.63,174.5,175.46,16417.0
2018-10-11 14:55:00,175.34,175.64,175.0,175.4,13606.0,175.34,175.64,175.0,175.4,13606.0
2018-10-11 15:00:00,175.35,175.61,174.75,175.51,21294.0,175.35,175.61,174.75,175.51,21294.0
2018-10-11 15:05:00,175.6,175.78,175.0,175.14,21144.0,175.6,175.78,175.0,175.14,21144.0
2018-10-11 15:10:00,175.03,176.21,174.59,176.03,9890.0,175.03,176.21,174.59,176.03,9890.0
2018-10-11 15:15:00,176.0,177.29,175.84,177.14,31719.0,176.0,177.29,175.84,177.14,31719.0
2018-10-11 15:20:00,177.13,177.7,176.72,177.7,14669.0,177.13,177.7,176.72,177.7,14669.0
2018-10-11 15:25:00,177.51,177.84,176.86,177.14,27714.0,177.51,177.84,176.86,177.14,27714.0
2018-10-11 15:30:00,177.0,177.39,176.85,176.9,22361.0,177.0,177.39,176.85,176.9,22361.0
2018-10-11 15:35:00,176.9,177.18,176.42,177.0,23926.0,176.9,177.18,176.42,177.0,23926.0
2018-10-11 15:40:00,176.79,176.81,175.93,176.14,22838.0,176.79,176.81,175.93,176.14,22838.0
2018-10-11 15:45:00,176.18,176.23,175.2,175.28,57939.0,176.18,176.23,175.2,175.28,57939.0
2018-10-11 15:50:00,175.28,175.95,175.2,175.8,39852.0,175.28,175.95,175.2,175.8,39852.0
2018-10-11 15:55:00,175.75,175.96,175.63,175.65,126880.0,175.75,175.96,175.63,175.65,126880.0
2018-10-12 09:30:00,177.2,178.61,177.2,177.31,36171.0,177.2,178.61,177.2,177.31,36171.0
2018-10-12 09:35:00,177.15,178.99,176.88,177.82,22190.0,177.15,178.99,176.88,177.82,22190.0
2018-10-12 09:40:00,178.09,178.83,177.74,177.78,10723.0,178.09,178.83,177.74,177.78,10723.0
2018-10-12 09:45:00,177.8,178.39,177.5,178.17,8661.0,177.8,178.39,177.5,178.17,8661.0
2018-10-12 09:50:00,178.4,178.4,177.81,178.0,4146.0,178.4,178.4,177.81,178.0,4146.0
2018-10-12 09:55:00,177.94,178.63,177.94,178.5,7950.0,177.94,178.63,177.94,178.5,7950.0
2018-10-12 10:00:00,178.45,178.48,177.69,177.85,7803.0,178.45,178.48,177.69,177.85,7803.0
2018-10-12 10:05:00,177.8,177.91,177.17,177.53,7170.0,177.8,177.91,177.17,177.53,7170.0
2018-10-12 10:10:00,177.35,177.35,176.6,176.89,5631.0,177.35,177.35,176.6,176.89,5631.0
2018-10-12 10:15:00,176.9,177.02,176.42,176.8,15377.0,176.9,177.02,176.42,176.8,15377.0
2018-10-12 10:20:00,176.76,177.18,176.6,177.18,4450.0,176.76,177.18,176.6,177.18,4450.0
2018-10-12 10:25:00,176.94,178.14,176.65,177.95,15080.0,176.94,178.14,176.65,177.95,15080.0
2018-10-12 10:30:00,177.81,178.42,177.74,178.29,8100.0,177.81,178.42,177.74,178.29,8100.0
2018-10-12 10:35:00,178.49,178.77,178.23,178.77,6600.0,178.49,178.77,178.23,178.77,6600.0
2018-10-12 10:40:00,178.69,179.14,178.64,178.66,5800.0,178.69,179.14,178.64,178.66,5800.0
2018-10-12 10:45:00,178.5,178.57,178.19,178.25,3940.0,178.5,178.57,178.19,178.25,3940.0
2018-10-12 10:50:00,178.36,178.8,178.33,178.71,4728.0,178.36,178.8,178.33,178.71,4728.0
2018-10-12 10:55:00,178.66,178.68,178.11,178.34,7585.0,178.66,178.68,178.11,178.34,7585.0
2018-10-12 11:00:00,178.37,178.45,177.89,177.89,3400.0,178.37,178.45,177.89,177.89,3400.0
2018-10-12 11:05:00,177.68,178.36,177.62,178.23,4900.0,177.68,178.36,177.62,178.23,4900.0
2018-10-12 11:10:00,178.29,178.48,178.17,178.22,3904.0,178.29,178.48,178.17,178.22,3904.0
2018-10-12 11:15:00,178.22,178.25,177.83,177.83,3841.0,178.22,178.25,177.83,177.83,3841.0
2018-10-12 11:20:00,177.86,178.31,177.86,178.2,5631.0,177.86,178.31,177.86,178.2,5631.0
2018-10-12 11:25:00,178.18,178.18,177.68,177.96,3609.0,178.18,178.18,177.68,177.96,3609.0
2018-10-12 11:30:00,177.84,178.36,177.67,178.36,8526.0,177.84,178.36,177.67,178.36,8526.0
2018-10-12 11:35:00,178.42,178.44,178.08,178.17,3200.0,178.42,178.44,178.08,178.17,3200.0
2018-10-12 11:40:00,178.1,178.24,177.39,177.68,11960.0,178.1,178.24,177.39,177.68,11960.0
2018-10-12 11:45:00,177.39,178.15,177.14,178.15,11900.0,177.39,178.15,177.14,178.15,11900.0
2018-10-12 11:50:00,178.12,178.16,177.75,177.75,6534.0,178.12,178.16,177.75,177.75,6534.0
2018-10-12 11:55:00,177.77,178.05,177.58,177.58,5500.0,177.77,178.05,177.58,177.58,5500.0
2018-10-12 12:00:00,177.5,177.5,177.1,177.18,7900.0,177.5,177.5,177.1,177.18,7900.0
2018-10-12 12:05:00,177.23,177.5,177.12,177.44,6391.0,177.23,177.5,177.12,177.44,6391.0
2018-10-12 12:10:00,177.32,178.01,177.3,177.95,3200.0,177.32,178.01,177.3,177.95,3200.0
2018-10-12 12:15:00,177.85,177.94,177.44,177.7,4100.0,177.85,177.94,177.44,177.7,4100.0
2018-10-12 12:20:00,177.67,178.08,177.46,178.08,8800.0,177.67,178.08,177.46,178.08,8800.0
2018-10-12 12:25:00,177.93,177.93,177.2,177.41,2200.0,177.93,177.93,177.2,177.41,2200.0
2018-10-12 12:30:00,177.41,177.5,177.13,177.17,3700.0,177.41,177.5,177.13,177.17,3700.0
2018-10-12 12:35:00,177.08,177.12,176.62,176.62,1914.0,177.08,177.12,176.62,176.62,1914.0
2018-10-12 12:40:00,176.54,176.77,176.05,176.19,10100.0,176.54,176.77,176.05,176.19,10100.0
2018-10-12 12:45:00,176.33,176.39,175.99,176.01,3907.0,176.33,176.39,175.99,176.01,3907.0
2018-10-12 12:50:00,175.91,176.69,175.9,176.56,4800.0,175.91,176.69,175.9,176.56,4800.0
2018-10-12 12:55:00,176.77,177.14,176.74,176.93,2900.0,176.77,177.14,176.74,176.93,2900.0
2018-10-12 13:00:00,176.88,177.43,176.6,177.43,3900.0,176.88,177.43,176.6,177.43,3900.0
2018-10-12 13:05:00,177.51,177.75,177.3,177.64,7052.0,177.51,177.75,177.3,177.64,7052.0
2018-10-12 13:10:00,177.78,177.99,177.57,177.66,5200.0,177.78,177.99,177.57,177.66,5200.0
2018-10-12 13:15:00,177.61,177.73,177.28,177.57,2385.0,177.61,177.73,177.28,177.57,2385.0
2018-10-12 13:20:00,177.58,178.47,177.58,178.47,7600.0,177.58,178.47,177.58,178.47,7600.0
2018-10-12 13:25:00,178.37,178.62,178.03,178.03,4062.0,178.37,178.62,178.03,178.03,4062.0
2018-10-12 13:30:00,178.01,178.19,177.9,177.92,7158.0,178.01,178.19,177.9,177.92,7158.0
2018-10-12 13:35:00,177.91,178.0,177.54,177.82,6107.0,177.91,178.0,177.54,177.82,6107.0
2018-10-12 13:40:00,177.81,177.92,177.33,177.86,7600.0,177.81,177.92,177.33,177.86,7600.0
2018-10-12 13:45:00,177.8,178.27,177.72,178.19,4462.0,177.8,178.27,177.72,178.19,4462.0
2018-10-12 13:50:00,178.17,178.35,177.79,178.26,5561.0,178.17,178.35,177.79,178.26,5561.0
2018-10-12 13:55:00,178.25,178.26,177.9,177.9,2800.0,178.25,178.26,177.9,177.9,2800.0
2018-10-12 14:00:00,177.8,177.97,177.46,177.68,3500.0,177.8,177.97,177.46,177.68,3500.0
2018-10-12 14:05:00,177.62,177.84,177.5,177.5,4199.0,177.62,177.84,177.5,177.5,4199.0
2018-10-12 14:10:00,177.51,177.58,177.17,177.23,4500.0,177.51,177.58,177.17,177.23,4500.0
2018-10-12 14:15:00,177.22,178.04,177.18,177.9,7000.0,177.22,178.04,177.18,177.9,7000.0
2018-10-12 14:20:00,178.08,178.14,177.84,177.84,12300.0,178.08,178.14,177.84,177.84,12300.0
2018-10-12 14:25:00,177.79,178.44,177.79,178.41,2100.0,177.79,178.44,177.79,178.41,2100.0
2018-10-12 14:30:00,178.33,178.46,177.95,177.96,3802.0,178.33,178.46,177.95,177.96,3802.0
2018-10-12 14:35:00,178.06,178.14,177.82,177.97,3546.0,178.06,178.14,177.82,177.97,3546.0
2018-10-12 14:40:00,177.85,178.01,177.5,177.85,4614.0,177.85,178.01,177.5,177.85,4614.0
2018-10-12 14:45:00,177.9,177.9,177.41,177.63,4200.0,177.9,177.9,177.41,177.63,4200.0
2018-10-12 14:50:00,177.7,178.34,177.7,178.28,7331.0,177.7,178.34,177.7,178.28,7331.0
2018-10-12 14:55:00,178.42,178.81,178.42,178.81,3900.0,178.42,178.81,178.42,178.81,3900.0
2018-10-12 15:00:00,178.85,178.85,178.52,178.8,6125.0,178.85,178.85,178.52,178.8,6125.0
2018-10-12 15:05:00,178.78,179.35,178.66,179.23,7400.0,178.78,179.35,178.66,179.23,7400.0
2018-10-12 15:10:00,179.22,179.47,178.97,179.13,5730.0,179.22,179.47,178.97,179.13,5730.0
2018-10-12 15:15:00,179.12,179.17,178.9,179.07,9851.0,179.12,179.17,178.9,179.07,9851.0
2018-10-12 15:20:00,179.15,179.55,179.07,179.5,10351.0,179.15,179.55,179.07,179.5,10351.0
2018-10-12 15:25:00,179.61,180.27,179.61,180.07,13041.0,179.61,180.27,179.61,180.07,13041.0
2018-10-12 15:30:00,180.02,180.2,179.7,180.07,15320.0,180.02,180.2,179.7,180.07,15320.0
2018-10-12 15:35:00,180.12,180.42,179.75,180.19,52733.0,180.12,180.42,179.75,180.19,52733.0
2018-10-12 15:40:00,180.2,180.69,180.16,180.69,27068.0,180.2,180.69,180.16,180.69,27068.0
2018-10-12 15:45:00,180.63,180.98,180.49,180.86,35716.0,180.63,180.98,180.49,180.86,35716.0
2018-10-12 15:50:00,180.99,181.71,180.86,181.67,42294.0,180.99,181.71,180.86,181.67,42294.0
2018-10-12 15:55:00,181.6,182.19,181.31,181.39,111787.0,181.6,182.19,181.31,181.39,111787.0
2018-10-15 09:30:00,180.8,180.8,179.17,180.01,19617.0,180.8,180.8,179.17,180.01,19617.0
2018-10-15 09:35:00,179.93,180.4,179.2,179.2,4948.0,179.93,180.4,179.2,179.2,4948.0
2018-10-15 09:40:00,179.51,180.1,179.33,180.05,14576.0,179.51,180.1,179.33,180.05,14576.0
2018-10-15 09:45:00,180.12,181.0,180.08,180.36,6021.0,180.12,181.0,180.08,180.36,6021.0
2018-10-15 09:50:00,180.52,180.63,180.13,180.38,6200.0,180.52,180.63,180.13,180.38,6200.0
2018-10-15 09:55:00,180.28,180.28,179.41,179.41,6124.0,180.28,180.28,179.41,179.41,6124.0
2018-10-15 10:00:00,179.22,179.55,178.85,179.19,19169.0,179.22,179.55,178.85,179.19,19169.0
2018-10-15 10:05:00,179.18,179.9,179.05,179.55,17223.0,179.18,179.9,179.05,179.55,17223.0
2018-10-15 10:10:00,179.34,179.97,179.1,179.1,10675.0,179.34,179.97,179.1,179.1,10675.0
2018-10-15 10:15:00,179.33,180.05,179.01,179.15,29400.0,179.33,180.05,179.01,179.15,29400.0
2018-10-15 10:20:00,179.26,179.85,179.26,179.58,6848.0,179.26,179.85,179.26,179.58,6848.0
2018-10-15 10:25:00,179.62,179.77,179.36,179.65,3671.0,179.62,179.77,179.36,179.65,3671.0
2018-10-15 10:30:00,179.3,179.6,179.13,179.28,9698.0,179.3,179.6,179.13,179.28,9698.0
2018-10-15 10:35:00,179.2,179.2,178.58,178.58,2563.0,179.2,179.2,178.58,178.58,2563.0
2018-10-15 10:40:00,178.82,178.97,178.16,178.33,10069.0,178.82,178.97,178.16,178.33,10069.0
2018-10-15 10:45:00,178.18,178.87,178.1,178.65,8338.0,178.18,178.87,178.1,178.65,8338.0
2018-10-15 10:50:00,178.64,178.86,178.51,178.67,4237.0,178.64,178.86,178.51,178.67,4237.0
2018-10-15 10:55:00,178.66,179.2,178.65,179.02,6500.0,178.66,179.2,178.65,179.02,6500.0
2018-10-15 11:00:00,179.19,179.35,178.92,179.07,4600.0,179.19,179.35,178.92,179.07,4600.0
2018-10-15 11:05:00,179.16,179.9,179.15,179.73,8106.0,179.16,179.9,179.15,179.73,8106.0
2018-10-15 11:10:00,179.85,179.98,179.55,179.72,7517.0,179.85,179.98,179.55,179.72,7517.0
2018-10-15 11:15:00,179.72,179.72,179.1,179.12,8879.0,179.72,179.72,179.1,179.12,8879.0
2018-10-15 11:20:00,179.28,179.54,179.25,179.48,3200.0,179.28,179.54,179.25,179.48,3200.0
2018-10-15 11:25:00,179.47,180.1,179.41,179.94,3540.0,179.47,180.1,179.41,179.94,3540.0
2018-10-15 11:30:00,179.98,180.19,179.91,179.91,2700.0,179.98,180.19,179.91,179.91,2700.0
2018-10-15 11:35:00,180.02,180.12,179.88,179.91,5300.0,180.02,180.12,179.88,179.91,5300.0
2018-10-15 11:40:00,180.01,180.01,179.62,179.82,3300.0,180.01,180.01,179.62,179.82,3300.0
2018-10-15 11:45:00,179.85,180.09,179.53,179.58,7400.0,179.85,180.09,179.53,179.58,7400.0
2018-10-15 11:50:00,179.59,179.73,179.23,179.47,5300.0,179.59,179.73,179.23,179.47,5300.0
2018-10-15 11:55:00,179.47,179.55,179.29,179.34,8300.0,179.47,179.55,179.29,179.34,8300.0
2018-10-15 12:00:00,179.43,179.49,179.18,179.34,6730.0,179.43,179.49,179.18,179.34,6730.0
2018-10-15 12:05:00,179.42,179.82,179.42,179.53,9800.0,179.42,179.82,179.42,179.53,9800.0
2018-10-15 12:10:00,179.49,179.49,179.07,179.29,8200.0,179.49,179.49,179.07,179.29,8200.0
2018-10-15 12:15:00,179.38,179.71,179.38,179.71,1499.0,179.38,179.71,179.38,179.71,1499.0
2018-10-15 12:20:00,179.62,179.72,179.48,179.5,10454.0,179.62,179.72,179.48,179.5,10454.0
2018-10-15 12:25:00,179.4,179.49,178.97,178.97,5756.0,179.4,179.49,178.97,178.97,5756.0
2018-10-15 12:30:00,178.86,179.08,178.59,179.08,6697.0,178.86,179.08,178.59,179.08,6697.0
2018-10-15 12:35:00,179.09,179.18,179.03,179.1,3550.0,179.09,179.18,179.03,179.1,3550.0
2018-10-15 12:40:00,179.16,179.16,178.76,178.84,2400.0,179.16,179.16,178.76,178.84,2400.0
2018-10-15 12:45:00,178.77,178.83,178.45,178.74,12955.0,178.77,178.83,178.45,178.74,12955.0
2018-10-15 12:50:00,178.7,178.92,178.59,178.59,9886.0,178.7,178.92,178.59,178.59,9886.0
2018-10-15 12:55:00,178.65,178.71,178.27,178.27,2240.0,178.65,178.71,178.27,178.27,2240.0
2018-10-15 13:00:00,178.31,178.94,178.31,178.78,16570.0,178.31,178.94,178.31,178.78,16570.0
2018-10-15 13:05:00,178.82,179.08,178.68,178.91,6200.0,178.82,179.08,178.68,178.91,6200.0
2018-10-15 13:10:00,178.98,179.11,178.92,179.11,3214.0,178.98,179.11,178.92,179.11,3214.0
2018-10-15 13:15:00,179.02,179.36,178.97,179.34,8400.0,179.02,179.36,178.97,179.34,8400.0
2018-10-15 13:20:00,179.31,179.4,179.09,179.36,14300.0,179.31,179.4,179.09,179.36,14300.0
2018-10-15 13:25:00,179.35,179.4,179.15,179.33,7400.0,179.35,179.4,179.15,179.33,7400.0
2018-10-15 13:30:00,179.27,179.92,179.18,179.92,11086.0,179.27,179.92,179.18,179.92,11086.0
2018-10-15 13:35:00,179.92,180.01,179.82,180.01,14454.0,179.92,180.01,179.82,180.01,14454.0
2018-10-15 13:40:00,179.98,180.59,179.98,180.47,12695.0,179.98,180.59,179.98,180.47,12695.0
2018-10-15 13:45:00,180.47,180.57,180.16,180.23,22749.0,180.47,180.57,180.16,180.23,22749.0
2018-10-15 13:50:00,180.23,180.3,179.91,179.92,3300.0,180.23,180.3,179.91,179.92,3300.0
2018-10-15 13:55:00,179.87,179.97,179.55,179.68,8004.0,179.87,179.97,179.55,179.68,8004.0
2018-10-15 14:00:00,179.75,179.76,179.33,179.57,5100.0,179.75,179.76,179.33,179.57,5100.0
2018-10-15 14:05:00,179.54,179.57,179.29,179.44,2350.0,179.54,179.57,179.29,179.44,2350.0
2018-10-15 14:10:00,179.51,179.66,179.11,179.11,3553.0,179.51,179.66,179.11,179.11,3553.0
2018-10-15 14:15:00,179.15,179.16,178.94,178.95,2100.0,179.15,179.16,178.94,178.95,2100.0
2018-10-15 14:20:00,178.97,179.14,178.94,178.94,4100.0,178.97,179.14,178.94,178.94,4100.0
2018-10-15 14:25:00,178.97,179.02,178.7,178.7,2800.0,178.97,179.02,178.7,178.7,2800.0
2018-10-15 14:30:00,178.63,178.79,178.48,178.64,7494.0,178.63,178.79,178.48,178.64,7494.0
2018-10-15 14:35:00,178.68,179.0,178.61,178.87,10926.0,178.68,179.0,178.61,178.87,10926.0
2018-10-15 14:40:00,178.91,179.31,178.91,179.31,6200.0,178.91,179.31,178.91,179.31,6200.0
2018-10-15 14:45:00,179.29,179.54,179.19,179.54,3100.0,179.29,179.54,179.19,179.54,3100.0
2018-10-15 14:50:00,179.7,179.8,179.54,179.73,4098.0,179.7,179.8,179.54,179.73,4098.0
2018-10-15 14:55:00,179.7,179.76,179.22,179.22,3400.0,179.7,179.76,179.22,179.22,3400.0
2018-10-15 15:00:00,179.35,179.95,179.28,179.87,6000.0,179.35,179.95,179.28,179.87,6000.0
2018-10-15 15:05:00,179.89,180.1,179.7,179.7,3500.0,179.89,180.1,179.7,179.7,3500.0
2018-10-15 15:10:00,179.5,179.57,179.19,179.19,6038.0,179.5,179.57,179.19,179.19,6038.0
2018-10-15 15:15:00,178.95,179.16,178.86,178.91,3100.0,178.95,179.16,178.86,178.91,3100.0
2018-10-15 15:20:00,178.86,179.16,178.85,179.07,5300.0,178.86,179.16,178.85,179.07,5300.0
2018-10-15 15:25:00,179.08,179.2,178.88,178.9,2888.0,179.08,179.2,178.88,178.9,2888.0
2018-10-15 15:30:00,178.86,178.92,178.52,178.64,6748.0,178.86,178.92,178.52,178.64,6748.0
2018-10-15 15:35:00,178.7,178.8,178.64,178.77,6698.0,178.7,178.8,178.64,178.77,6698.0
2018-10-15 15:40:00,178.65,179.04,178.65,178.87,12138.0,178.65,179.04,178.65,178.87,12138.0
2018-10-15 15:45:00,178.85,178.89,178.53,178.75,15600.0,178.85,178.89,178.53,178.75,15600.0
2018-10-15 15:50:00,178.44,178.73,177.98,178.16,30446.0,178.44,178.73,177.98,178.16,30446.0
2018-10-15 15:55:00,178.13,178.22,177.59,177.6,73362.0,178.13,178.22,177.59,177.6,73362.0
2018-10-16 09:30:00,178.87,179.92,178.81,178.99,13378.0,178.87,179.92,178.81,178.99,13378.0
2018-10-16 09:35:00,178.92,179.73,178.45,179.31,10931.0,178.92,179.73,178.45,179.31,10931.0
2018-10-16 09:40:00,179.61,180.72,179.61,180.52,15786.0,179.61,180.72,179.61,180.52,15786.0
2018-10-16 09:45:00,180.6,180.96,180.25,180.86,12580.0,180.6,180.96,180.25,180.86,12580.0
2018-10-16 09:50:00,180.62,180.83,180.38,180.78,11979.0,180.62,180.83,180.38,180.78,11979.0
2018-10-16 09:55:00,180.84,181.38,180.8,181.0,19975.0,180.84,181.38,180.8,181.0,19975.0
2018-10-16 10:00:00,180.98,181.53,180.76,181.45,10427.0,180.98,181.53,180.76,181.45,10427.0
2018-10-16 10:05:00,181.4,181.97,181.37,181.91,14422.0,181.4,181.97,181.37,181.91,14422.0
2018-10-16 10:10:00,181.94,181.97,181.1,181.23,8872.0,181.94,181.97,181.1,181.23,8872.0
2018-10-16 10:15:00,181.16,181.65,181.16,181.36,7300.0,181.16,181.65,181.16,181.36,7300.0
2018-10-16 10:20:00,181.41,181.71,181.35,181.71,5194.0,181.41,181.71,181.35,181.71,5194.0
2018-10-16 10:25:00,181.71,181.8,181.0,181.0,7050.0,181.71,181.8,181.0,181.0,7050.0
2018-10-16 10:30:00,181.08,181.52,181.07,181.24,11754.0,181.08,181.52,181.07,181.24,11754.0
2018-10-16 10:35:00,181.25,181.56,181.24,181.42,8480.0,181.25,181.56,181.24,181.42,8480.0
2018-10-16 10:40:00,181.48,182.35,181.47,182.35,14701.0,181.48,182.35,181.47,182.35,14701.0
2018-10-16 10:45:00,182.28,182.36,181.78,181.9,5196.0,182.28,182.36,181.78,181.9,5196.0
2018-10-16 10:50:00,181.8,182.4,181.73,181.88,8757.0,181.8,182.4,181.73,181.88,8757.0
2018-10-16 10:55:00,181.85,182.28,181.67,182.19,8827.0,181.85,182.28,181.67,182.19,8827.0
2018-10-16 11:00:00,182.22,182.32,181.99,182.31,14991.0,182.22,182.32,181.99,182.31,14991.0
2018-10-16 11:05:00,182.36,182.58,182.2,182.25,7042.0,182.36,182.58,182.2,182.25,7042.0
2018-10-16 11:10:00,182.16,182.39,181.92,182.31,3455.0,182.16,182.39,181.92,182.31,3455.0
2018-10-16 11:15:00,182.39,182.76,182.37,182.67,4920.0,182.39,182.76,182.37,182.67,4920.0
2018-10-16 11:20:00,182.73,182.89,182.5,182.86,5689.0,182.73,182.89,182.5,182.86,5689.0
2018-10-16 11:25:00,182.88,183.02,182.8,183.0,3616.0,182.88,183.02,182.8,183.0,3616.0
2018-10-16 11:30:00,182.84,182.91,182.57,182.84,4376.0,182.84,182.91,182.57,182.84,4376.0
2018-10-16 11:35:00,182.73,182.83,182.71,182.8,2800.0,182.73,182.83,182.71,182.8,2800.0
2018-10-16 11:40:00,182.9,182.9,182.37,182.38,2400.0,182.9,182.9,182.37,182.38,2400.0
2018-10-16 11:45:00,182.43,182.54,182.19,182.5,7676.0,182.43,182.54,182.19,182.5,7676.0
2018-10-16 11:50:00,182.57,182.92,182.49,182.88,8172.0,182.57,182.92,182.49,182.88,8172.0
2018-10-16 11:55:00,182.88,183.18,182.87,183.02,6858.0,182.88,183.18,182.87,183.02,6858.0
2018-10-16 12:00:00,183.15,183.25,182.97,183.22,5799.0,183.15,183.25,182.97,183.22,5799.0
2018-10-16 12:05:00,183.16,183.71,183.16,183.71,10886.0,183.16,183.71,183.16,183.71,10886.0
2018-10-16 12:10:00,183.63,183.72,183.45,183.51,8259.0,183.63,183.72,183.45,183.51,8259.0
2018-10-16 12:15:00,183.6,183.78,183.49,183.69,11505.0,183.6,183.78,183.49,183.69,11505.0
2018-10-16 12:20:00,183.68,184.04,183.64,183.65,15517.0,183.68,184.04,183.64,183.65,15517.0
2018-10-16 12:25:00,183.7,183.7,183.41,183.44,3900.0,183.7,183.7,183.41,183.44,3900.0
2018-10-16 12:30:00,183.41,183.42,183.14,183.36,2300.0,183.41,183.42,183.14,183.36,2300.0
2018-10-16 12:35:00,183.47,183.78,183.41,183.78,4151.0,183.47,183.78,183.41,183.78,4151.0
2018-10-16 12:40:00,183.8,183.98,183.74,183.81,8599.0,183.8,183.98,183.74,183.81,8599.0
2018-10-16 12:45:00,183.82,183.96,183.81,183.87,2050.0,183.82,183.96,183.81,183.87,2050.0
2018-10-16 12:50:00,183.83,183.93,183.81,183.81,2300.0,183.83,183.93,183.81,183.81,2300.0
2018-10-16 12:55:00,183.87,183.87,183.58,183.75,3500.0,183.87,183.87,183.58,183.75,3500.0
2018-10-16 13:00:00,183.86,184.13,183.86,184.05,4828.0,183.86,184.13,183.86,184.05,4828.0
2018-10-16 13:05:00,184.05,184.11,183.88,183.99,2833.0,184.05,184.11,183.88,183.99,2833.0
2018-10-16 13:10:00,184.0,184.16,183.98,184.01,915.0,184.0,184.16,183.98,184.01,915.0
2018-10-16 13:15:00,184.11,184.58,184.1,184.46,11377.0,184.11,184.58,184.1,184.46,11377.0
2018-10-16 13:20:00,184.45,184.72,184.44,184.72,7430.0,184.45,184.72,184.44,184.72,7430.0
2018-10-16 13:25:00,184.67,184.81,184.55,184.8,10262.0,184.67,184.81,184.55,184.8,10262.0
2018-10-16 13:30:00,184.72,184.97,184.47,184.5,8566.0,184.72,184.97,184.47,184.5,8566.0
2018-10-16 13:35:00,184.49,184.52,184.29,184.37,1800.0,184.49,184.52,184.29,184.37,1800.0
2018-10-16 13:40:00,184.42,184.44,184.19,184.33,4307.0,184.42,184.44,184.19,184.33,4307.0
2018-10-16 13:45:00,184.3,184.4,184.24,184.26,3757.0,184.3,184.4,184.24,184.26,3757.0
2018-10-16 13:50:00,184.22,184.3,184.05,184.1,8270.0,184.22,184.3,184.05,184.1,8270.0
2018-10-16 13:55:00,184.08,184.16,183.9,184.05,7400.0,184.08,184.16,183.9,184.05,7400.0
2018-10-16 14:00:00,184.05,184.41,184.0,184.31,5963.0,184.05,184.41,184.0,184.31,5963.0
2018-10-16 14:05:00,184.27,184.59,184.27,184.55,7810.0,184.27,184.59,184.27,184.55,7810.0
2018-10-16 14:10:00,184.59,184.72,184.55,184.72,2200.0,184.59,184.72,184.55,184.72,2200.0
2018-10-16 14:15:00,184.68,184.71,184.53,184.66,6404.0,184.68,184.71,184.53,184.66,6404.0
2018-10-16 14:20:00,184.75,184.84,184.48,184.73,9082.0,184.75,184.84,184.48,184.73,9082.0
2018-10-16 14:25:00,184.69,185.05,184.65,185.05,5290.0,184.69,185.05,184.65,185.05,5290.0
2018-10-16 14:30:00,185.1,185.37,185.05,185.24,9152.0,185.1,185.37,185.05,185.24,9152.0
2018-10-16 14:35:00,185.24,185.25,185.02,185.09,5929.0,185.24,185.25,185.02,185.09,5929.0
2018-10-16 14:40:00,185.12,185.31,185.06,185.17,4555.0,185.12,185.31,185.06,185.17,4555.0
2018-10-16 14:45:00,185.16,185.3,185.13,185.25,4867.0,185.16,185.3,185.13,185.25,4867.0
2018-10-16 14:50:00,185.19,185.2,184.83,184.97,4600.0,185.19,185.2,184.83,184.97,4600.0
2018-10-16 14:55:00,184.87,184.91,184.53,184.58,4412.0,184.87,184.91,184.53,184.58,4412.0
2018-10-16 15:00:00,184.62,184.66,184.31,184.34,3626.0,184.62,184.66,184.31,184.34,3626.0
2018-10-16 15:05:00,184.37,184.87,184.33,184.85,16866.0,184.37,184.87,184.33,184.85,16866.0
2018-10-16 15:10:00,184.74,185.07,184.61,185.06,4929.0,184.74,185.07,184.61,185.06,4929.0
2018-10-16 15:15:00,184.99,185.13,184.78,184.87,4335.0,184.99,185.13,184.78,184.87,4335.0
2018-10-16 15:20:00,184.89,185.01,184.8,184.95,10673.0,184.89,185.01,184.8,184.95,10673.0
2018-10-16 15:25:00,184.97,185.08,184.85,185.07,4179.0,184.97,185.08,184.85,185.07,4179.0
2018-10-16 15:30:00,185.06,185.21,184.94,185.03,27308.0,185.06,185.21,184.94,185.03,27308.0
2018-10-16 15:35:00,185.06,185.26,185.02,185.26,24970.0,185.06,185.26,185.02,185.26,24970.0
2018-10-16 15:40:00,185.27,185.35,185.1,185.23,46899.0,185.27,185.35,185.1,185.23,46899.0
2018-10-16 15:45:00,185.2,185.64,184.99,185.64,69840.0,185.2,185.64,184.99,185.64,69840.0
2018-10-16 15:50:00,185.64,185.78,185.27,185.59,21023.0,185.64,185.78,185.27,185.59,21023.0
2018-10-16 15:55:00,185.57,185.68,185.36,185.42,52720.0,185.57,185.68,185.36,185.42,52720.0
2018-10-17 09:30:00,185.26,185.26,183.41,183.66,11623.0,185.26,185.26,183.41,183.66,11623.0
2018-10-17 09:35:00,183.49,184.46,183.48,183.9,11538.0,183.49,184.46,183.48,183.9,11538.0
2018-10-17 09:40:00,183.85,185.37,183.85,185.37,5880.0,183.85,185.37,183.85,185.37,5880.0
2018-10-17 09:45:00,185.16,185.25,183.68,183.68,7089.0,185.16,185.25,183.68,183.68,7089.0
2018-10-17 09:50:00,183.67,184.39,183.5,184.15,6453.0,183.67,184.39,183.5,184.15,6453.0
2018-10-17 09:55:00,184.05,184.4,183.16,183.16,12235.0,184.05,184.4,183.16,183.16,12235.0
2018-10-17 10:00:00,183.06,183.29,182.85,183.25,3700.0,183.06,183.29,182.85,183.25,3700.0
2018-10-17 10:05:00,183.12,183.79,183.12,183.76,7115.0,183.12,183.79,183.12,183.76,7115.0
2018-10-17 10:10:00,183.77,183.93,183.23,183.23,4900.0,183.77,183.93,183.23,183.23,4900.0
2018-10-17 10:15:00,183.01,183.43,182.72,183.27,7096.0,183.01,183.43,182.72,183.27,7096.0
2018-10-17 10:20:00,183.32,183.44,182.83,182.83,6395.0,183.32,183.44,182.83,182.83,6395.0
2018-10-17 10:25:00,182.99,183.27,182.92,183.27,3149.0,182.99,183.27,182.92,183.27,3149.0
2018-10-17 10:30:00,183.2,183.2,182.61,182.61,1400.0,183.2,183.2,182.61,182.61,1400.0
2018-10-17 10:35:00,182.54,182.79,182.32,182.79,8600.0,182.54,182.79,182.32,182.79,8600.0
2018-10-17 10:40:00,182.69,182.88,182.31,182.43,3237.0,182.69,182.88,182.31,182.43,3237.0
2018-10-17 10:45:00,182.32,182.53,181.91,182.53,6900.0,182.32,182.53,181.91,182.53,6900.0
2018-10-17 10:50:00,182.64,182.73,182.36,182.73,17909.0,182.64,182.73,182.36,182.73,17909.0
2018-10-17 10:55:00,182.6,182.6,182.23,182.24,4400.0,182.6,182.6,182.23,182.24,4400.0
2018-10-17 11:00:00,182.15,182.26,181.75,181.88,4221.0,182.15,182.26,181.75,181.88,4221.0
2018-10-17 11:05:00,181.74,182.64,181.72,182.33,5792.0,181.74,182.64,181.72,182.33,5792.0
2018-10-17 11:10:00,182.44,182.44,181.94,181.95,1500.0,182.44,182.44,181.94,181.95,1500.0
2018-10-17 11:15:00,182.05,182.24,181.79,182.04,7211.0,182.05,182.24,181.79,182.04,7211.0
2018-10-17 11:20:00,181.99,182.28,181.94,182.28,3100.0,181.99,182.28,181.94,182.28,3100.0
2018-10-17 11:25:00,182.17,182.38,182.1,182.32,2300.0,182.17,182.38,182.1,182.32,2300.0
2018-10-17 11:30:00,182.44,182.53,182.0,182.53,4745.0,182.44,182.53,182.0,182.53,4745.0
2018-10-17 11:35:00,182.4,182.44,182.3,182.38,3094.0,182.4,182.44,182.3,182.38,3094.0
2018-10-17 11:40:00,182.49,183.21,182.34,183.16,6180.0,182.49,183.21,182.34,183.16,6180.0
2018-10-17 11:45:00,183.25,183.26,183.07,183.07,820.0,183.25,183.26,183.07,183.07,820.0
2018-10-17 11:50:00,183.05,183.14,182.9,182.98,5025.0,183.05,183.14,182.9,182.98,5025.0
2018-10-17 11:55:00,182.99,183.49,182.8,183.38,3613.0,182.99,183.49,182.8,183.38,3613.0
2018-10-17 12:00:00,183.29,183.38,183.11,183.18,5879.0,183.29,183.38,183.11,183.18,5879.0
2018-10-17 12:05:00,183.16,183.96,183.16,183.96,7527.0,183.16,183.96,183.16,183.96,7527.0
2018-10-17 12:10:00,183.96,184.02,183.45,183.55,4390.0,183.96,184.02,183.45,183.55,4390.0
2018-10-17 12:15:00,183.67,184.39,183.67,184.08,5695.0,183.67,184.39,183.67,184.08,5695.0
2018-10-17 12:20:00,184.22,184.27,184.13,184.27,1600.0,184.22,184.27,184.13,184.27,1600.0
2018-10-17 12:25:00,184.29,184.29,183.81,183.96,2114.0,184.29,184.29,183.81,183.96,2114.0
2018-10-17 12:30:00,183.84,183.94,183.63,183.94,3213.0,183.84,183.94,183.63,183.94,3213.0
2018-10-17 12:35:00,183.86,183.99,183.79,183.8,3279.0,183.86,183.99,183.79,183.8,3279.0
2018-10-17 12:40:00,183.95,184.21,183.83,183.83,3700.0,183.95,184.21,183.83,183.83,3700.0
2018-10-17 12:45:00,183.74,183.74,183.44,183.48,1600.0,183.74,183.74,183.44,183.48,1600.0
2018-10-17 12:50:00,183.48,183.53,183.43,183.51,800.0,183.48,183.53,183.43,183.51,800.0
2018-10-17 12:55:00,183.56,183.77,183.56,183.59,2004.0,183.56,183.77,183.56,183.59,2004.0
2018-10-17 13:00:00,183.66,184.16,183.66,184.02,3900.0,183.66,184.16,183.66,184.02,3900.0
2018-10-17 13:05:00,184.18,184.4,184.16,184.24,2110.0,184.18,184.4,184.16,184.24,2110.0
2018-10-17 13:10:00,184.17,184.78,184.17,184.46,3400.0,184.17,184.78,184.17,184.46,3400.0
2018-10-17 13:15:00,184.41,184.41,183.9,184.1,3800.0,184.41,184.41,183.9,184.1,3800.0
2018-10-17 13:20:00,184.06,184.41,184.06,184.3,2950.0,184.06,184.41,184.06,184.3,2950.0
2018-10-17 13:25:00,184.1,184.27,183.83,184.03,1908.0,184.1,184.27,183.83,184.03,1908.0
2018-10-17 13:30:00,184.1,184.27,183.85,184.27,3400.0,184.1,184.27,183.85,184.27,3400.0
2018-10-17 13:35:00,184.15,184.34,184.04,184.13,2594.0,184.15,184.34,184.04,184.13,2594.0
2018-10-17 13:40:00,183.94,184.1,183.94,184.07,1400.0,183.94,184.1,183.94,184.07,1400.0
2018-10-17 13:45:00,183.98,184.09,183.9,183.98,3915.0,183.98,184.09,183.9,183.98,3915.0
2018-10-17 13:50:00,183.95,184.18,183.94,184.13,2900.0,183.95,184.18,183.94,184.13,2900.0
2018-10-17 13:55:00,184.03,184.06,183.82,183.95,1900.0,184.03,184.06,183.82,183.95,1900.0
2018-10-17 14:00:00,183.78,183.85,183.53,183.69,4514.0,183.78,183.85,183.53,183.69,4514.0
2018-10-17 14:05:00,183.83,184.19,183.83,184.09,16884.0,183.83,184.19,183.83,184.09,16884.0
2018-10-17 14:10:00,184.0,184.1,183.72,184.02,12652.0,184.0,184.1,183.72,184.02,12652.0
2018-10-17 14:15:00,184.07,184.07,183.61,183.64,5500.0,184.07,184.07,183.61,183.64,5500.0
2018-10-17 14:20:00,183.58,183.6,183.09,183.48,3600.0,183.58,183.6,183.09,183.48,3600.0
2018-10-17 14:25:00,183.46,183.71,183.32,183.46,2859.0,183.46,183.71,183.32,183.46,2859.0
2018-10-17 14:30:00,183.19,183.97,183.19,183.97,2479.0,183.19,183.97,183.19,183.97,2479.0
2018-10-17 14:35:00,183.88,184.25,183.74,184.16,4938.0,183.88,184.25,183.74,184.16,4938.0
2018-10-17 14:40:00,184.35,184.68,184.35,184.6,3600.0,184.35,184.68,184.35,184.6,3600.0
2018-10-17 14:45:00,184.66,184.66,184.48,184.48,3800.0,184.66,184.66,184.48,184.48,3800.0
2018-10-17 14:50:00,184.55,184.67,184.47,184.66,6600.0,184.55,184.67,184.47,184.66,6600.0
2018-10-17 14:55:00,184.71,184.99,184.71,184.79,3200.0,184.71,184.99,184.71,184.79,3200.0
2018-10-17 15:00:00,184.72,184.93,184.64,184.82,5746.0,184.72,184.93,184.64,184.82,5746.0
2018-10-17 15:05:00,184.88,185.22,184.77,185.22,6163.0,184.88,185.22,184.77,185.22,6163.0
2018-10-17 15:10:00,185.14,185.26,184.92,185.09,6301.0,185.14,185.26,184.92,185.09,6301.0
2018-10-17 15:15:00,185.0,185.03,184.76,184.89,4100.0,185.0,185.03,184.76,184.89,4100.0
2018-10-17 15:20:00,184.91,185.16,184.86,185.16,6381.0,184.91,185.16,184.86,185.16,6381.0
2018-10-17 15:25:00,185.17,185.65,185.17,185.55,7250.0,185.17,185.65,185.17,185.55,7250.0
2018-10-17 15:30:00,185.47,185.62,184.92,184.95,9200.0,185.47,185.62,184.92,184.95,9200.0
2018-10-17 15:35:00,185.07,185.74,185.07,185.72,8726.0,185.07,185.74,185.07,185.72,8726.0
2018-10-17 15:40:00,185.64,185.84,185.0,185.17,13444.0,185.64,185.84,185.0,185.17,13444.0
2018-10-17 15:45:00,185.07,185.77,184.97,185.74,22100.0,185.07,185.77,184.97,185.74,22100.0
2018-10-17 15:50:00,185.59,185.71,185.35,185.53,20088.0,185.59,185.71,185.35,185.53,20088.0
2018-10-17 15:55:00,185.54,185.72,185.34,185.51,33974.0,185.54,185.72,185.34,185.51,33974.0
2018-10-18 09:30:00,184.29,184.29,177.24,177.88,122270.0,184.29,184.29,177.24,177.88,122270.0
2018-10-18 09:35:00,177.9,179.65,176.71,179.65,96515.0,177.9,179.65,176.71,179.65,96515.0
2018-10-18 09:40:00,179.78,180.17,178.37,178.75,54492.0,179.78,180.17,178.37,178.75,54492.0
2018-10-18 09:45:00,178.94,180.76,178.69,180.08,65529.0,178.94,180.76,178.69,180.08,65529.0
2018-10-18 09:50:00,180.08,180.44,178.27,178.72,28489.0,180.08,180.44,178.27,178.72,28489.0
2018-10-18 09:55:00,178.67,178.67,177.67,177.98,48835.0,178.67,178.67,177.67,177.98,48835.0
2018-10-18 10:00:00,177.96,178.04,177.41,178.0,44771.0,177.96,178.04,177.41,178.0,44771.0
2018-10-18 10:05:00,177.92,179.1,177.59,178.83,38430.0,177.92,179.1,177.59,178.83,38430.0
2018-10-18 10:10:00,178.72,178.98,177.99,178.47,19795.0,178.72,178.98,177.99,178.47,19795.0
2018-10-18 10:15:00,178.52,179.02,178.34,178.83,30911.0,178.52,179.02,178.34,178.83,30911.0
2018-10-18 10:20:00,178.87,179.79,178.68,179.78,36809.0,178.87,179.79,178.68,179.78,36809.0
2018-10-18 10:25:00,179.79,180.09,179.14,179.36,32691.0,179.79,180.09,179.14,179.36,32691.0
2018-10-18 10:30:00,179.52,180.09,179.51,179.89,61208.0,179.52,180.09,179.51,179.89,61208.0
2018-10-18 10:35:00,179.95,180.05,179.27,179.27,39708.0,179.95,180.05,179.27,179.27,39708.0
2018-10-18 10:40:00,179.31,179.62,178.94,179.03,32471.0,179.31,179.62,178.94,179.03,32471.0
2018-10-18 10:45:00,179.03,179.41,178.94,179.11,21160.0,179.03,179.41,178.94,179.11,21160.0
2018-10-18 10:50:00,179.11,179.24,178.18,178.18,20950.0,179.11,179.24,178.18,178.18,20950.0
2018-10-18 10:55:00,178.32,178.98,178.26,178.8,17692.0,178.32,178.98,178.26,178.8,17692.0
2018-10-18 11:00:00,178.73,178.8,177.83,178.03,11350.0,178.73,178.8,177.83,178.03,11350.0
2018-10-18 11:05:00,177.99,178.12,177.65,177.77,11006.0,177.99,178.12,177.65,177.77,11006.0
2018-10-18 11:10:00,177.81,178.28,177.32,177.81,28356.0,177.81,178.28,177.32,177.81,28356.0
2018-10-18 11:15:00,177.83,178.1,177.83,177.96,5827.0,177.83,178.1,177.83,177.96,5827.0
2018-10-18 11:20:00,177.92,178.52,177.81,177.94,39909.0,177.92,178.52,177.81,177.94,39909.0
2018-10-18 11:25:00,177.95,178.71,177.94,178.19,19858.0,177.95,178.71,177.94,178.19,19858.0
2018-10-18 11:30:00,178.16,178.22,177.52,177.52,42279.0,178.16,178.22,177.52,177.52,42279.0
2018-10-18 11:35:00,177.57,177.57,176.9,177.55,27563.0,177.57,177.57,176.9,177.55,27563.0
2018-10-18 11:40:00,177.55,177.62,177.19,177.27,16775.0,177.55,177.62,177.19,177.27,16775.0
2018-10-18 11:45:00,177.2,177.32,176.74,177.29,50039.0,177.2,177.32,176.74,177.29,50039.0
2018-10-18 11:50:00,177.43,178.28,177.19,177.56,37242.0,177.43,178.28,177.19,177.56,37242.0
2018-10-18 11:55:00,177.55,177.65,176.84,177.42,31366.0,177.55,177.65,176.84,177.42,31366.0
2018-10-18 12:00:00,177.38,177.83,177.35,177.75,6639.0,177.38,177.83,177.35,177.75,6639.0
2018-10-18 12:05:00,177.68,177.91,177.5,177.59,4611.0,177.68,177.91,177.5,177.59,4611.0
2018-10-18 12:10:00,177.68,177.83,177.4,177.69,12524.0,177.68,177.83,177.4,177.69,12524.0
2018-10-18 12:15:00,177.62,177.65,177.41,177.57,28300.0,177.62,177.65,177.41,177.57,28300.0
2018-10-18 12:20:00,177.56,178.02,177.5,177.86,8953.0,177.56,178.02,177.5,177.86,8953.0
2018-10-18 12:25:00,177.88,178.06,177.78,177.78,7222.0,177.88,178.06,177.78,177.78,7222.0
2018-10-18 12:30:00,177.82,178.0,177.54,177.95,21306.0,177.82,178.0,177.54,177.95,21306.0
2018-10-18 12:35:00,177.9,178.1,177.71,178.01,15276.0,177.9,178.1,177.71,178.01,15276.0
2018-10-18 12:40:00,178.12,178.48,178.05,178.09,19947.0,178.12,178.48,178.05,178.09,19947.0
2018-10-18 12:45:00,178.05,178.24,177.9,177.99,6078.0,178.05,178.24,177.9,177.99,6078.0
2018-10-18 12:50:00,177.93,178.13,177.9,178.05,2100.0,177.93,178.13,177.9,178.05,2100.0
2018-10-18 12:55:00,177.98,178.12,177.5,177.5,8300.0,177.98,178.12,177.5,177.5,8300.0
2018-10-18 13:00:00,177.5,177.71,177.29,177.41,7450.0,177.5,177.71,177.29,177.41,7450.0
2018-10-18 13:05:00,177.34,177.46,176.78,176.78,7161.0,177.34,177.46,176.78,176.78,7161.0
2018-10-18 13:10:00,176.77,176.8,175.64,175.64,19199.0,176.77,176.8,175.64,175.64,19199.0
2018-10-18 13:15:00,175.61,175.8,175.07,175.13,16635.0,175.61,175.8,175.07,175.13,16635.0
2018-10-18 13:20:00,175.16,175.26,174.38,174.45,20919.0,175.16,175.26,174.38,174.45,20919.0
2018-10-18 13:25:00,174.44,175.04,173.8,174.94,55750.0,174.44,175.04,173.8,174.94,55750.0
2018-10-18 13:30:00,175.05,175.83,174.9,175.64,7741.0,175.05,175.83,174.9,175.64,7741.0
2018-10-18 13:35:00,175.72,175.72,175.23,175.55,5241.0,175.72,175.72,175.23,175.55,5241.0
2018-10-18 13:40:00,175.75,175.75,175.22,175.48,18729.0,175.75,175.75,175.22,175.48,18729.0
2018-10-18 13:45:00,175.54,177.0,175.54,176.3,11997.0,175.54,177.0,175.54,176.3,11997.0
2018-10-18 13:50:00,176.6,176.6,175.82,176.1,8350.0,176.6,176.6,175.82,176.1,8350.0
2018-10-18 13:55:00,176.1,176.13,175.8,176.06,4511.0,176.1,176.13,175.8,176.06,4511.0
2018-10-18 14:00:00,176.08,176.97,176.08,176.6,24700.0,176.08,176.97,176.08,176.6,24700.0
2018-10-18 14:05:00,176.81,177.25,176.58,177.06,9811.0,176.81,177.25,176.58,177.06,9811.0
2018-10-18 14:10:00,177.06,177.29,176.92,177.1,9606.0,177.06,177.29,176.92,177.1,9606.0
2018-10-18 14:15:00,177.09,177.38,176.9,177.0,11481.0,177.09,177.38,176.9,177.0,11481.0
2018-10-18 14:20:00,177.0,177.74,177.0,177.64,31786.0,177.0,177.74,177.0,177.64,31786.0
2018-10-18 14:25:00,177.63,177.8,177.44,177.8,6400.0,177.63,177.8,177.44,177.8,6400.0
2018-10-18 14:30:00,177.63,178.29,177.54,178.21,14735.0,177.63,178.29,177.54,178.21,14735.0
2018-10-18 14:35:00,178.24,178.93,178.11,178.41,18235.0,178.24,178.93,178.11,178.41,18235.0
2018-10-18 14:40:00,178.43,178.96,178.11,178.96,8577.0,178.43,178.96,178.11,178.96,8577.0
2018-10-18 14:45:00,178.79,179.16,178.74,178.94,17952.0,178.79,179.16,178.74,178.94,17952.0
2018-10-18 14:50:00,178.93,179.45,178.8,179.34,22819.0,178.93,179.45,178.8,179.34,22819.0
2018-10-18 14:55:00,179.42,179.42,178.76,179.21,15428.0,179.42,179.42,178.76,179.21,15428.0
2018-10-18 15:00:00,179.26,179.4,178.51,178.7,25914.0,179.26,179.4,178.51,178.7,25914.0
2018-10-18 15:05:00,178.62,178.62,178.02,178.15,6797.0,178.62,178.62,178.02,178.15,6797.0
2018-10-18 15:10:00,178.15,178.21,177.69,177.82,34263.0,178.15,178.21,177.69,177.82,34263.0
2018-10-18 15:15:00,177.81,178.47,177.81,178.02,17147.0,177.81,178.47,177.81,178.02,17147.0
2018-10-18 15:20:00,178.07,178.14,177.57,178.04,12739.0,178.07,178.14,177.57,178.04,12739.0
2018-10-18 15:25:00,177.97,178.31,177.88,178.08,27151.0,177.97,178.31,177.88,178.08,27151.0
2018-10-18 15:30:00,178.08,178.08,177.51,177.52,63978.0,178.08,178.08,177.51,177.52,63978.0
2018-10-18 15:35:00,177.52,178.27,177.35,178.18,15969.0,177.52,178.27,177.35,178.18,15969.0
2018-10-18 15:40:00,178.24,178.43,177.99,178.14,20876.0,178.24,178.43,177.99,178.14,20876.0
2018-10-18 15:45:00,178.11,178.27,178.0,178.17,27639.0,178.11,178.27,178.0,178.17,27639.0
2018-10-18 15:50:00,178.17,178.94,178.14,178.77,71974.0,178.17,178.94,178.14,178.77,71974.0
2018-10-18 15:55:00,178.74,178.97,178.4,178.95,112629.0,178.74,178.97,178.4,178.95,112629.0
2018-10-19 09:30:00,179.35,180.92,179.28,179.65,110240.0,179.35,180.92,179.28,179.65,110240.0
2018-10-19 09:35:00,179.62,180.16,178.85,180.08,18522.0,179.62,180.16,178.85,180.08,18522.0
2018-10-19 09:40:00,180.26,181.13,180.05,180.58,14910.0,180.26,181.13,180.05,180.58,14910.0
2018-10-19 09:45:00,180.68,181.0,179.66,179.94,29046.0,180.68,181.0,179.66,179.94,29046.0
2018-10-19 09:50:00,179.96,180.64,179.96,179.98,18883.0,179.96,180.64,179.96,179.98,18883.0
2018-10-19 09:55:00,180.08,180.19,179.56,179.6,9092.0,180.08,180.19,179.56,179.6,9092.0
2018-10-19 10:00:00,179.53,180.01,179.18,179.86,16165.0,179.53,180.01,179.18,179.86,16165.0
2018-10-19 10:05:00,179.86,180.32,179.78,180.2,27250.0,179.86,180.32,179.78,180.2,27250.0
2018-10-19 10:10:00,180.19,180.19,179.92,180.04,11518.0,180.19,180.19,179.92,180.04,11518.0
2018-10-19 10:15:00,180.04,180.55,180.03,180.15,9066.0,180.04,180.55,180.03,180.15,9066.0
2018-10-19 10:20:00,180.25,180.31,180.03,180.11,6556.0,180.25,180.31,180.03,180.11,6556.0
2018-10-19 10:25:00,180.1,180.1,179.62,179.64,13091.0,180.1,180.1,179.62,179.64,13091.0
2018-10-19 10:30:00,179.62,180.2,179.4,180.17,13166.0,179.62,180.2,179.4,180.17,13166.0
2018-10-19 10:35:00,180.01,180.01,179.12,179.12,8304.0,180.01,180.01,179.12,179.12,8304.0
2018-10-19 10:40:00,179.2,179.31,178.77,179.09,17601.0,179.2,179.31,178.77,179.09,17601.0
2018-10-19 10:45:00,179.13,179.22,178.42,178.43,7248.0,179.13,179.22,178.42,178.43,7248.0
2018-10-19 10:50:00,178.37,178.59,178.16,178.16,11028.0,178.37,178.59,178.16,178.16,11028.0
2018-10-19 10:55:00,178.24,178.24,177.74,177.94,14064.0,178.24,178.24,177.74,177.94,14064.0
2018-10-19 11:00:00,178.01,178.34,177.67,177.67,6179.0,178.01,178.34,177.67,177.67,6179.0
2018-10-19 11:05:00,177.67,177.67,177.36,177.6,5820.0,177.67,177.67,177.36,177.6,5820.0
2018-10-19 11:10:00,177.69,178.12,177.55,178.03,16200.0,177.69,178.12,177.55,178.03,16200.0
2018-10-19 11:15:00,177.97,178.19,177.76,177.76,10200.0,177.97,178.19,177.76,177.76,10200.0
2018-10-19 11:20:00,177.67,177.75,177.37,177.42,5008.0,177.67,177.75,177.37,177.42,5008.0
2018-10-19 11:25:00,177.51,177.64,177.37,177.38,2300.0,177.51,177.64,177.37,177.38,2300.0
2018-10-19 11:30:00,177.37,177.48,176.88,176.93,8590.0,177.37,177.48,176.88,176.93,8590.0
2018-10-19 11:35:00,176.86,177.61,176.4,176.47,29896.0,176.86,177.61,176.4,176.47,29896.0
2018-10-19 11:40:00,176.29,176.29,175.7,176.17,40703.0,176.29,176.29,175.7,176.17,40703.0
2018-10-19 11:45:00,176.18,176.27,175.78,176.13,20701.0,176.18,176.27,175.78,176.13,20701.0
2018-10-19 11:50:00,176.14,176.22,175.63,175.63,4380.0,176.14,176.22,175.63,175.63,4380.0
2018-10-19 11:55:00,175.49,176.23,175.38,176.15,11700.0,175.49,176.23,175.38,176.15,11700.0
2018-10-19 12:00:00,176.16,176.19,175.75,175.75,2400.0,176.16,176.19,175.75,175.75,2400.0
2018-10-19 12:05:00,175.84,176.02,175.83,175.97,5200.0,175.84,176.02,175.83,175.97,5200.0
2018-10-19 12:10:00,175.91,176.13,175.79,175.93,5800.0,175.91,176.13,175.79,175.93,5800.0
2018-10-19 12:15:00,175.9,176.09,175.8,176.05,4209.0,175.9,176.09,175.8,176.05,4209.0
2018-10-19 12:20:00,176.06,176.06,175.58,175.58,5549.0,176.06,176.06,175.58,175.58,5549.0
2018-10-19 12:25:00,175.4,175.45,175.05,175.36,20960.0,175.4,175.45,175.05,175.36,20960.0
2018-10-19 12:30:00,175.33,175.6,175.17,175.17,8450.0,175.33,175.6,175.17,175.17,8450.0
2018-10-19 12:35:00,175.21,175.35,175.1,175.19,2600.0,175.21,175.35,175.1,175.19,2600.0
2018-10-19 12:40:00,175.15,175.59,175.14,175.47,4200.0,175.15,175.59,175.14,175.47,4200.0
2018-10-19 12:45:00,175.49,175.73,175.32,175.59,7647.0,175.49,175.73,175.32,175.59,7647.0
2018-10-19 12:50:00,175.57,176.33,175.5,176.33,8400.0,175.57,176.33,175.5,176.33,8400.0
2018-10-19 12:55:00,176.32,176.92,176.32,176.84,4525.0,176.32,176.92,176.32,176.84,4525.0
2018-10-19 13:00:00,176.9,176.9,176.54,176.81,5620.0,176.9,176.9,176.54,176.81,5620.0
2018-10-19 13:05:00,176.93,177.03,176.47,176.7,6350.0,176.93,177.03,176.47,176.7,6350.0
2018-10-19 13:10:00,176.82,177.6,176.82,177.47,4064.0,176.82,177.6,176.82,177.47,4064.0
2018-10-19 13:15:00,177.44,177.91,177.43,177.64,6908.0,177.44,177.91,177.43,177.64,6908.0
2018-10-19 13:20:00,177.61,177.87,177.44,177.81,6329.0,177.61,177.87,177.44,177.81,6329.0
2018-10-19 13:25:00,177.75,177.99,177.66,177.99,6757.0,177.75,177.99,177.66,177.99,6757.0
2018-10-19 13:30:00,177.92,177.99,177.82,177.99,5700.0,177.92,177.99,177.82,177.99,5700.0
2018-10-19 13:35:00,177.9,177.96,177.6,177.72,6883.0,177.9,177.96,177.6,177.72,6883.0
2018-10-19 13:40:00,177.67,177.9,177.43,177.47,4570.0,177.67,177.9,177.43,177.47,4570.0
2018-10-19 13:45:00,177.52,177.53,177.04,177.18,4300.0,177.52,177.53,177.04,177.18,4300.0
2018-10-19 13:50:00,177.08,177.24,176.73,176.73,3350.0,177.08,177.24,176.73,176.73,3350.0
2018-10-19 13:55:00,176.68,176.68,176.07,176.08,3300.0,176.68,176.68,176.07,176.08,3300.0
2018-10-19 14:00:00,176.07,176.08,175.62,175.63,10125.0,176.07,176.08,175.62,175.63,10125.0
2018-10-19 14:05:00,175.78,175.78,175.28,175.74,12986.0,175.78,175.78,175.28,175.74,12986.0
2018-10-19 14:10:00,175.77,176.25,175.73,176.11,5654.0,175.77,176.25,175.73,176.11,5654.0
2018-10-19 14:15:00,176.09,176.15,175.87,176.0,4349.0,176.09,176.15,175.87,176.0,4349.0
2018-10-19 14:20:00,175.94,176.59,175.72,176.56,8177.0,175.94,176.59,175.72,176.56,8177.0
2018-10-19 14:25:00,176.53,176.64,176.34,176.35,2800.0,176.53,176.64,176.34,176.35,2800.0
2018-10-19 14:30:00,176.31,176.68,176.3,176.45,3660.0,176.31,176.68,176.3,176.45,3660.0
2018-10-19 14:35:00,176.36,176.84,176.35,176.63,5000.0,176.36,176.84,176.35,176.63,5000.0
2018-10-19 14:40:00,176.58,176.99,176.58,176.64,4917.0,176.58,176.99,176.58,176.64,4917.0
2018-10-19 14:45:00,176.58,177.18,176.57,177.1,3987.0,176.58,177.18,176.57,177.1,3987.0
2018-10-19 14:50:00,177.2,177.34,176.94,177.1,6421.0,177.2,177.34,176.94,177.1,6421.0
2018-10-19 14:55:00,177.03,177.04,176.62,176.71,8030.0,177.03,177.04,176.62,176.71,8030.0
2018-10-19 15:00:00,176.87,177.01,176.55,176.81,21699.0,176.87,177.01,176.55,176.81,21699.0
2018-10-19 15:05:00,176.79,177.11,176.42,176.54,28233.0,176.79,177.11,176.42,176.54,28233.0
2018-10-19 15:10:00,176.49,176.72,176.0,176.0,8547.0,176.49,176.72,176.0,176.0,8547.0
2018-10-19 15:15:00,175.97,176.41,175.78,176.41,12567.0,175.97,176.41,175.78,176.41,12567.0
2018-10-19 15:20:00,176.33,176.42,175.79,176.14,13136.0,176.33,176.42,175.79,176.14,13136.0
2018-10-19 15:25:00,176.08,177.1,176.05,177.0,21894.0,176.08,177.1,176.05,177.0,21894.0
2018-10-19 15:30:00,176.85,176.85,176.34,176.57,35760.0,176.85,176.85,176.34,176.57,35760.0
2018-10-19 15:35:00,176.56,176.61,175.92,175.93,87685.0,176.56,176.61,175.92,175.93,87685.0
2018-10-19 15:40:00,175.98,176.0,175.5,175.55,81628.0,175.98,176.0,175.5,175.55,81628.0
2018-10-19 15:45:00,175.57,175.96,175.5,175.96,35674.0,175.57,175.96,175.5,175.96,35674.0
2018-10-19 15:50:00,175.93,176.46,175.89,176.02,64630.0,175.93,176.46,175.89,176.02,64630.0
2018-10-19 15:55:00,176.01,176.01,175.53,175.66,59741.0,176.01,176.01,175.53,175.66,59741.0
2018-10-22 09:30:00,175.53,176.28,175.02,175.27,30007.0,175.53,176.28,175.02,175.27,30007.0
2018-10-22 09:35:00,175.35,176.06,175.03,175.91,16872.0,175.35,176.06,175.03,175.91,16872.0
2018-10-22 09:40:00,176.09,176.64,176.09,176.44,8969.0,176.09,176.64,176.09,176.44,8969.0
2018-10-22 09:45:00,176.43,176.91,176.13,176.77,17950.0,176.43,176.91,176.13,176.77,17950.0
2018-10-22 09:50:00,176.8,176.87,175.25,175.5,20200.0,176.8,176.87,175.25,175.5,20200.0
2018-10-22 09:55:00,175.39,175.53,174.44,174.71,19925.0,175.39,175.53,174.44,174.71,19925.0
2018-10-22 10:00:00,174.75,175.19,174.6,175.05,20176.0,174.75,175.19,174.6,175.05,20176.0
2018-10-22 10:05:00,175.15,175.15,174.37,174.47,7600.0,175.15,175.15,174.37,174.47,7600.0
2018-10-22 10:10:00,174.43,174.52,173.6,173.61,22589.0,174.43,174.52,173.6,173.61,22589.0
2018-10-22 10:15:00,173.76,174.03,173.02,173.25,12453.0,173.76,174.03,173.02,173.25,12453.0
2018-10-22 10:20:00,173.26,173.46,172.69,172.91,10973.0,173.26,173.46,172.69,172.91,10973.0
2018-10-22 10:25:00,172.93,173.46,172.77,173.31,8875.0,172.93,173.46,172.77,173.31,8875.0
2018-10-22 10:30:00,173.19,174.16,173.19,174.16,9377.0,173.19,174.16,173.19,174.16,9377.0
2018-10-22 10:35:00,174.17,174.37,173.99,174.29,8698.0,174.17,174.37,173.99,174.29,8698.0
2018-10-22 10:40:00,174.31,174.63,174.25,174.49,7900.0,174.31,174.63,174.25,174.49,7900.0
2018-10-22 10:45:00,174.42,174.91,173.97,174.83,13558.0,174.42,174.91,173.97,174.83,13558.0
2018-10-22 10:50:00,174.84,175.51,174.84,175.45,11455.0,174.84,175.51,174.84,175.45,11455.0
2018-10-22 10:55:00,175.66,175.66,175.1,175.26,6331.0,175.66,175.66,175.1,175.26,6331.0
2018-10-22 11:00:00,175.23,175.23,174.67,175.04,8700.0,175.23,175.23,174.67,175.04,8700.0
2018-10-22 11:05:00,175.07,175.13,174.38,174.38,13952.0,175.07,175.13,174.38,174.38,13952.0
2018-10-22 11:10:00,174.41,174.41,173.82,174.2,14488.0,174.41,174.41,173.82,174.2,14488.0
2018-10-22 11:15:00,174.11,174.7,174.04,174.7,26765.0,174.11,174.7,174.04,174.7,26765.0
2018-10-22 11:20:00,174.69,175.22,174.47,175.15,13903.0,174.69,175.22,174.47,175.15,13903.0
2018-10-22 11:25:00,175.19,175.28,174.25,174.49,14900.0,175.19,175.28,174.25,174.49,14900.0
2018-10-22 11:30:00,174.47,174.63,174.18,174.18,9324.0,174.47,174.63,174.18,174.18,9324.0
2018-10-22 11:35:00,174.33,174.87,174.33,174.73,4843.0,174.33,174.87,174.33,174.73,4843.0
2018-10-22 11:40:00,174.47,174.89,174.41,174.89,3600.0,174.47,174.89,174.41,174.89,3600.0
2018-10-22 11:45:00,174.83,174.84,174.55,174.58,8496.0,174.83,174.84,174.55,174.58,8496.0
2018-10-22 11:50:00,174.6,174.62,173.99,174.06,4456.0,174.6,174.62,173.99,174.06,4456.0
2018-10-22 11:55:00,174.12,174.35,173.95,174.14,8100.0,174.12,174.35,173.95,174.14,8100.0
2018-10-22 12:00:00,174.22,174.22,173.84,174.14,12455.0,174.22,174.22,173.84,174.14,12455.0
2018-10-22 12:05:00,174.14,175.05,174.14,174.75,10122.0,174.14,175.05,174.14,174.75,10122.0
2018-10-22 12:10:00,174.82,175.03,174.62,174.65,13493.0,174.82,175.03,174.62,174.65,13493.0
2018-10-22 12:15:00,174.58,174.91,174.54,174.91,6315.0,174.58,174.91,174.54,174.91,6315.0
2018-10-22 12:20:00,174.9,175.16,174.8,175.16,7000.0,174.9,175.16,174.8,175.16,7000.0
2018-10-22 12:25:00,175.12,175.43,175.01,175.43,16000.0,175.12,175.43,175.01,175.43,16000.0
2018-10-22 12:30:00,175.34,175.62,175.32,175.62,7800.0,175.34,175.62,175.32,175.62,7800.0
2018-10-22 12:35:00,175.71,175.99,175.65,175.8,11912.0,175.71,175.99,175.65,175.8,11912.0
2018-10-22 12:40:00,175.74,176.89,175.74,176.84,11539.0,175.74,176.89,175.74,176.84,11539.0
2018-10-22 12:45:00,176.85,176.96,176.55,176.74,10541.0,176.85,176.96,176.55,176.74,10541.0
2018-10-22 12:50:00,176.69,177.04,176.68,176.86,6314.0,176.69,177.04,176.68,176.86,6314.0
2018-10-22 12:55:00,176.76,177.01,176.63,177.01,12981.0,176.76,177.01,176.63,177.01,12981.0
2018-10-22 13:00:00,176.91,176.95,176.16,176.38,4000.0,176.91,176.95,176.16,176.38,4000.0
2018-10-22 13:05:00,176.47,177.41,176.47,177.41,4984.0,176.47,177.41,176.47,177.41,4984.0
2018-10-22 13:10:00,177.54,177.64,176.79,177.61,7776.0,177.54,177.64,176.79,177.61,7776.0
2018-10-22 13:15:00,177.5,177.67,177.23,177.67,7761.0,177.5,177.67,177.23,177.67,7761.0
2018-10-22 13:20:00,177.54,177.94,177.51,177.66,12000.0,177.54,177.94,177.51,177.66,12000.0
2018-10-22 13:25:00,177.75,177.77,177.27,177.28,8948.0,177.75,177.77,177.27,177.28,8948.0
2018-10-22 13:30:00,177.16,177.42,177.07,177.36,7582.0,177.16,177.42,177.07,177.36,7582.0
2018-10-22 13:35:00,177.26,177.41,176.82,176.95,9400.0,177.26,177.41,176.82,176.95,9400.0
2018-10-22 13:40:00,176.91,177.18,176.9,177.08,3662.0,176.91,177.18,176.9,177.08,3662.0
2018-10-22 13:45:00,176.97,177.14,176.64,176.66,5110.0,176.97,177.14,176.64,176.66,5110.0
2018-10-22 13:50:00,176.55,176.55,176.14,176.24,3425.0,176.55,176.55,176.14,176.24,3425.0
2018-10-22 13:55:00,176.28,177.13,176.24,176.52,61633.0,176.28,177.13,176.24,176.52,61633.0
2018-10-22 14:00:00,176.55,176.75,176.46,176.72,11408.0,176.55,176.75,176.46,176.72,11408.0
2018-10-22 14:05:00,176.68,177.22,176.65,177.06,5961.0,176.68,177.22,176.65,177.06,5961.0
2018-10-22 14:10:00,177.28,177.46,176.85,177.25,6913.0,177.28,177.46,176.85,177.25,6913.0
2018-10-22 14:15:00,177.19,177.46,176.83,176.98,6570.0,177.19,177.46,176.83,176.98,6570.0
2018-10-22 14:20:00,176.85,177.18,176.85,177.18,3799.0,176.85,177.18,176.85,177.18,3799.0
2018-10-22 14:25:00,177.21,177.33,176.9,177.05,14247.0,177.21,177.33,176.9,177.05,14247.0
2018-10-22 14:30:00,176.91,177.24,176.91,177.18,13639.0,176.91,177.24,176.91,177.18,13639.0
2018-10-22 14:35:00,177.17,177.81,177.08,177.75,18199.0,177.17,177.81,177.08,177.75,18199.0
2018-10-22 14:40:00,177.76,177.76,177.44,177.49,5728.0,177.76,177.76,177.44,177.49,5728.0
2018-10-22 14:45:00,177.56,177.88,177.44,177.88,10526.0,177.56,177.88,177.44,177.88,10526.0
2018-10-22 14:50:00,177.94,178.17,177.84,177.98,17706.0,177.94,178.17,177.84,177.98,17706.0
2018-10-22 14:55:00,178.0,178.43,178.0,178.34,10711.0,178.0,178.43,178.0,178.34,10711.0
2018-10-22 15:00:00,178.26,178.61,177.97,178.43,21182.0,178.26,178.61,177.97,178.43,21182.0
2018-10-22 15:05:00,178.42,178.54,178.15,178.33,26188.0,178.42,178.54,178.15,178.33,26188.0
2018-10-22 15:10:00,178.36,178.58,178.35,178.5,56549.0,178.36,178.58,178.35,178.5,56549.0
2018-10-22 15:15:00,178.49,178.52,177.83,177.88,15288.0,178.49,178.52,177.83,177.88,15288.0
2018-10-22 15:20:00,177.88,178.07,177.77,177.77,9800.0,177.88,178.07,177.77,177.77,9800.0
2018-10-22 15:25:00,177.66,177.99,177.66,177.99,9507.0,177.66,177.99,177.66,177.99,9507.0
2018-10-22 15:30:00,177.95,178.02,177.62,177.69,21959.0,177.95,178.02,177.62,177.69,21959.0
2018-10-22 15:35:00,177.7,178.01,177.25,177.27,13482.0,177.7,178.01,177.25,177.27,13482.0
2018-10-22 15:40:00,177.21,177.86,177.05,177.83,24972.0,177.21,177.86,177.05,177.83,24972.0
2018-10-22 15:45:00,177.83,177.99,177.53,177.69,40457.0,177.83,177.99,177.53,177.69,40457.0
2018-10-22 15:50:00,177.63,177.73,177.41,177.68,49316.0,177.63,177.73,177.41,177.68,49316.0
2018-10-22 15:55:00,177.68,177.82,177.4,177.4,87067.0,177.68,177.82,177.4,177.4,87067.0
2018-10-23 09:30:00,175.86,176.87,175.11,175.25,31017.0,175.86,176.87,175.11,175.25,31017.0
2018-10-23 09:35:00,175.35,176.82,175.35,176.34,17435.0,175.35,176.82,175.35,176.34,17435.0
2018-10-23 09:40:00,176.32,176.57,175.89,175.94,14985.0,176.32,176.57,175.89,175.94,14985.0
2018-10-23 09:45:00,175.38,176.5,175.22,176.11,12959.0,175.38,176.5,175.22,176.11,12959.0
2018-10-23 09:50:00,175.8,176.02,175.49,175.61,7800.0,175.8,176.02,175.49,175.61,7800.0
2018-10-23 09:55:00,175.41,175.42,174.96,175.25,5786.0,175.41,175.42,174.96,175.25,5786.0
2018-10-23 10:00:00,175.29,175.41,173.16,173.21,22873.0,175.29,175.41,173.16,173.21,22873.0
2018-10-23 10:05:00,173.29,173.58,172.85,172.85,12125.0,173.29,173.58,172.85,172.85,12125.0
2018-10-23 10:10:00,172.89,173.47,172.76,172.91,27846.0,172.89,173.47,172.76,172.91,27846.0
2018-10-23 10:15:00,172.56,173.16,171.88,171.88,44440.0,172.56,173.16,171.88,171.88,44440.0
2018-10-23 10:20:00,171.92,172.31,171.75,172.31,15363.0,171.92,172.31,171.75,172.31,15363.0
2018-10-23 10:25:00,172.25,173.28,172.1,172.8,21897.0,172.25,173.28,172.1,172.8,21897.0
2018-10-23 10:30:00,172.91,173.39,172.9,173.03,10930.0,172.91,173.39,172.9,173.03,10930.0
2018-10-23 10:35:00,172.97,172.97,171.42,171.47,43661.0,172.97,172.97,171.42,171.47,43661.0
2018-10-23 10:40:00,171.53,171.77,170.84,171.26,45000.0,171.53,171.77,170.84,171.26,45000.0
2018-10-23 10:45:00,171.14,171.36,170.97,171.14,21587.0,171.14,171.36,170.97,171.14,21587.0
2018-10-23 10:50:00,171.14,171.55,171.09,171.16,35221.0,171.14,171.55,171.09,171.16,35221.0
2018-10-23 10:55:00,171.12,171.68,170.8,171.5,22004.0,171.12,171.68,170.8,171.5,22004.0
2018-10-23 11:00:00,171.57,171.79,171.52,171.79,14562.0,171.57,171.79,171.52,171.79,14562.0
2018-10-23 11:05:00,171.83,171.91,171.59,171.59,7894.0,171.83,171.91,171.59,171.59,7894.0
2018-10-23 11:10:00,171.59,172.3,171.58,171.96,19675.0,171.59,172.3,171.58,171.96,19675.0
2018-10-23 11:15:00,171.89,172.06,171.57,172.0,10053.0,171.89,172.06,171.57,172.0,10053.0
2018-10-23 11:20:00,172.07,172.17,171.74,172.15,44084.0,172.07,172.17,171.74,172.15,44084.0
2018-10-23 11:25:00,172.06,172.11,171.17,171.87,27874.0,172.06,172.11,171.17,171.87,27874.0
2018-10-23 11:30:00,171.97,172.03,171.82,171.9,5336.0,171.97,172.03,171.82,171.9,5336.0
2018-10-23 11:35:00,171.9,172.11,171.82,171.83,9108.0,171.9,172.11,171.82,171.83,9108.0
2018-10-23 11:40:00,171.87,171.9,171.64,171.69,5287.0,171.87,171.9,171.64,171.69,5287.0
2018-10-23 11:45:00,171.69,172.02,171.69,171.97,5571.0,171.69,172.02,171.69,171.97,5571.0
2018-10-23 11:50:00,172.04,172.05,171.77,171.99,5700.0,172.04,172.05,171.77,171.99,5700.0
2018-10-23 11:55:00,171.86,171.92,171.36,171.44,5300.0,171.86,171.92,171.36,171.44,5300.0
2018-10-23 12:00:00,171.44,171.83,171.44,171.72,5413.0,171.44,171.83,171.44,171.72,5413.0
2018-10-23 12:05:00,171.76,172.36,171.75,172.16,17974.0,171.76,172.36,171.75,172.16,17974.0
2018-10-23 12:10:00,172.18,172.3,172.13,172.22,19230.0,172.18,172.3,172.13,172.22,19230.0
2018-10-23 12:15:00,172.19,172.19,171.83,172.1,5775.0,172.19,172.19,171.83,172.1,5775.0
2018-10-23 12:20:00,172.06,172.65,172.06,172.46,14715.0,172.06,172.65,172.06,172.46,14715.0
2018-10-23 12:25:00,172.47,172.84,172.46,172.62,6801.0,172.47,172.84,172.46,172.62,6801.0
2018-10-23 12:30:00,172.62,172.96,172.39,172.86,71431.0,172.62,172.96,172.39,172.86,71431.0
2018-10-23 12:35:00,172.86,173.38,172.56,173.38,18107.0,172.86,173.38,172.56,173.38,18107.0
2018-10-23 12:40:00,173.24,173.78,173.24,173.5,9225.0,173.24,173.78,173.24,173.5,9225.0
2018-10-23 12:45:00,173.43,173.53,173.26,173.36,7846.0,173.43,173.53,173.26,173.36,7846.0
2018-10-23 12:50:00,173.37,173.49,173.15,173.28,16644.0,173.37,173.49,173.15,173.28,16644.0
2018-10-23 12:55:00,173.3,173.34,173.15,173.24,4909.0,173.3,173.34,173.15,173.24,4909.0
2018-10-23 13:00:00,173.19,173.87,173.17,173.69,7521.0,173.19,173.87,173.17,173.69,7521.0
2018-10-23 13:05:00,173.53,174.58,173.51,174.42,10824.0,173.53,174.58,173.51,174.42,10824.0
2018-10-23 13:10:00,174.37,174.44,173.78,174.0,11200.0,174.37,174.44,173.78,174.0,11200.0
2018-10-23 13:15:00,174.1,174.23,173.9,173.94,4800.0,174.1,174.23,173.9,173.94,4800.0
2018-10-23 13:20:00,173.92,174.12,173.67,174.03,8900.0,173.92,174.12,173.67,174.03,8900.0
2018-10-23 13:25:00,173.97,174.08,173.75,173.98,3222.0,173.97,174.08,173.75,173.98,3222.0
2018-10-23 13:30:00,173.9,174.14,173.88,174.06,5140.0,173.9,174.14,173.88,174.06,5140.0
2018-10-23 13:35:00,174.11,174.11,173.69,173.95,6902.0,174.11,174.11,173.69,173.95,6902.0
2018-10-23 13:40:00,174.11,174.43,173.81,173.81,14839.0,174.11,174.43,173.81,173.81,14839.0
2018-10-23 13:45:00,173.82,174.14,173.82,173.98,8812.0,173.82,174.14,173.82,173.98,8812.0
2018-10-23 13:50:00,173.95,174.64,173.95,174.23,5895.0,173.95,174.64,173.95,174.23,5895.0
2018-10-23 13:55:00,174.34,174.8,174.34,174.69,5561.0,174.34,174.8,174.34,174.69,5561.0
2018-10-23 14:00:00,174.76,174.98,174.6,174.88,5893.0,174.76,174.98,174.6,174.88,5893.0
2018-10-23 14:05:00,174.96,175.15,174.88,175.0,4723.0,174.96,175.15,174.88,175.0,4723.0
2018-10-23 14:10:00,175.13,175.59,174.94,175.53,5132.0,175.13,175.59,174.94,175.53,5132.0
2018-10-23 14:15:00,175.62,176.75,175.6,176.56,13706.0,175.62,176.75,175.6,176.56,13706.0
2018-10-23 14:20:00,176.55,176.55,176.06,176.25,4740.0,176.55,176.55,176.06,176.25,4740.0
2018-10-23 14:25:00,176.31,176.31,175.74,175.74,7100.0,176.31,176.31,175.74,175.74,7100.0
2018-10-23 14:30:00,175.72,176.08,175.51,175.51,24526.0,175.72,176.08,175.51,175.51,24526.0
2018-10-23 14:35:00,175.53,176.12,175.49,175.93,23621.0,175.53,176.12,175.49,175.93,23621.0
2018-10-23 14:40:00,176.0,176.49,175.99,176.26,5400.0,176.0,176.49,175.99,176.26,5400.0
2018-10-23 14:45:00,176.26,176.6,176.18,176.47,16946.0,176.26,176.6,176.18,176.47,16946.0
2018-10-23 14:50:00,176.42,177.03,176.36,176.49,22993.0,176.42,177.03,176.36,176.49,22993.0
2018-10-23 14:55:00,176.55,176.65,176.09,176.56,6945.0,176.55,176.65,176.09,176.56,6945.0
2018-10-23 15:00:00,176.57,176.69,176.35,176.35,6471.0,176.57,176.69,176.35,176.35,6471.0
2018-10-23 15:05:00,176.41,176.81,176.27,176.3,7897.0,176.41,176.81,176.27,176.3,7897.0
2018-10-23 15:10:00,176.32,176.33,175.96,176.02,10479.0,176.32,176.33,175.96,176.02,10479.0
2018-10-23 15:15:00,175.95,176.14,175.59,175.96,26693.0,175.95,176.14,175.59,175.96,26693.0
2018-10-23 15:20:00,175.89,176.17,175.89,175.98,18510.0,175.89,176.17,175.89,175.98,18510.0
2018-10-23 15:25:00,175.97,176.11,175.75,175.79,14643.0,175.97,176.11,175.75,175.79,14643.0
2018-10-23 15:30:00,175.8,175.91,175.64,175.9,15928.0,175.8,175.91,175.64,175.9,15928.0
2018-10-23 15:35:00,175.87,175.9,175.27,175.31,14684.0,175.87,175.9,175.27,175.31,14684.0
2018-10-23 15:40:00,175.29,175.37,174.97,175.16,18992.0,175.29,175.37,174.97,175.16,18992.0
2018-10-23 15:45:00,175.15,175.15,174.9,174.97,26375.0,175.15,175.15,174.9,174.97,26375.0
2018-10-23 15:50:00,174.92,174.96,174.4,174.44,87034.0,174.92,174.96,174.4,174.44,87034.0
2018-10-23 15:55:00,174.47,174.48,173.97,174.17,112022.0,174.47,174.48,173.97,174.17,112022.0
2018-10-24 09:30:00,175.02,175.48,172.71,174.68,24940.0,175.02,175.48,172.71,174.68,24940.0
2018-10-24 09:35:00,175.74,175.74,174.31,174.46,8000.0,175.74,175.74,174.31,174.46,8000.0
2018-10-24 09:40:00,174.62,175.73,174.33,175.38,23676.0,174.62,175.73,174.33,175.38,23676.0
2018-10-24 09:45:00,175.28,175.36,174.08,174.19,11370.0,175.28,175.36,174.08,174.19,11370.0
2018-10-24 09:50:00,174.02,174.19,173.56,173.83,22103.0,174.02,174.19,173.56,173.83,22103.0
2018-10-24 09:55:00,173.83,173.94,173.24,173.88,13712.0,173.83,173.94,173.24,173.88,13712.0
2018-10-24 10:00:00,173.97,174.47,173.77,174.0,18917.0,173.97,174.47,173.77,174.0,18917.0
2018-10-24 10:05:00,173.95,174.07,172.99,173.14,19154.0,173.95,174.07,172.99,173.14,19154.0
2018-10-24 10:10:00,173.12,173.83,173.11,173.13,6089.0,173.12,173.83,173.11,173.13,6089.0
2018-10-24 10:15:00,173.21,173.21,172.5,173.08,6830.0,173.21,173.21,172.5,173.08,6830.0
2018-10-24 10:20:00,172.87,173.08,172.43,173.07,9213.0,172.87,173.08,172.43,173.07,9213.0
2018-10-24 10:25:00,173.11,173.17,172.0,172.0,6457.0,173.11,173.17,172.0,172.0,6457.0
2018-10-24 10:30:00,171.93,172.68,171.84,172.53,7685.0,171.93,172.68,171.84,172.53,7685.0
2018-10-24 10:35:00,172.64,172.97,172.29,172.36,7300.0,172.64,172.97,172.29,172.36,7300.0
2018-10-24 10:40:00,172.29,172.53,171.9,171.9,10284.0,172.29,172.53,171.9,171.9,10284.0
2018-10-24 10:45:00,172.02,172.02,171.52,171.71,11050.0,172.02,172.02,171.52,171.71,11050.0
2018-10-24 10:50:00,171.81,171.83,171.31,171.44,14948.0,171.81,171.83,171.31,171.44,14948.0
2018-10-24 10:55:00,171.36,171.51,171.03,171.03,15047.0,171.36,171.51,171.03,171.03,15047.0
2018-10-24 11:00:00,171.03,171.24,170.32,170.35,14491.0,171.03,171.24,170.32,170.35,14491.0
2018-10-24 11:05:00,170.35,170.47,169.31,170.0,38938.0,170.35,170.47,169.31,170.0,38938.0
2018-10-24 11:10:00,170.18,171.3,170.18,170.58,17447.0,170.18,171.3,170.18,170.58,17447.0
2018-10-24 11:15:00,170.58,170.87,170.44,170.53,7255.0,170.58,170.87,170.44,170.53,7255.0
2018-10-24 11:20:00,170.65,170.7,170.21,170.33,14140.0,170.65,170.7,170.21,170.33,14140.0
2018-10-24 11:25:00,170.4,170.75,170.38,170.38,10309.0,170.4,170.75,170.38,170.38,10309.0
2018-10-24 11:30:00,170.46,170.6,170.0,170.6,6400.0,170.46,170.6,170.0,170.6,6400.0
2018-10-24 11:35:00,170.53,170.6,170.11,170.33,7903.0,170.53,170.6,170.11,170.33,7903.0
2018-10-24 11:40:00,170.41,171.14,170.37,171.11,5280.0,170.41,171.14,170.37,171.11,5280.0
2018-10-24 11:45:00,171.13,171.89,171.12,171.88,7400.0,171.13,171.89,171.12,171.88,7400.0
2018-10-24 11:50:00,171.89,172.09,171.71,171.94,4400.0,171.89,172.09,171.71,171.94,4400.0
2018-10-24 11:55:00,171.93,172.14,171.77,171.83,7487.0,171.93,172.14,171.77,171.83,7487.0
2018-10-24 12:00:00,171.97,171.97,171.61,171.62,6000.0,171.97,171.97,171.61,171.62,6000.0
2018-10-24 12:05:00,171.64,171.76,171.33,171.37,5714.0,171.64,171.76,171.33,171.37,5714.0
2018-10-24 12:10:00,171.54,171.89,171.36,171.74,10007.0,171.54,171.89,171.36,171.74,10007.0
2018-10-24 12:15:00,171.57,171.85,170.89,170.89,6858.0,171.57,171.85,170.89,170.89,6858.0
2018-10-24 12:20:00,171.02,171.02,170.6,170.86,4845.0,171.02,171.02,170.6,170.86,4845.0
2018-10-24 12:25:00,170.84,171.15,170.66,171.15,7989.0,170.84,171.15,170.66,171.15,7989.0
2018-10-24 12:30:00,171.09,171.19,170.66,170.72,8900.0,171.09,171.19,170.66,170.72,8900.0
2018-10-24 12:35:00,170.58,171.13,170.2,170.28,68541.0,170.58,171.13,170.2,170.28,68541.0
2018-10-24 12:40:00,170.38,171.08,170.27,171.03,23759.0,170.38,171.08,170.27,171.03,23759.0
2018-10-24 12:45:00,170.99,171.17,170.79,171.13,29646.0,170.99,171.17,170.79,171.13,29646.0
2018-10-24 12:50:00,171.03,171.04,170.58,170.84,8188.0,171.03,171.04,170.58,170.84,8188.0
2018-10-24 12:55:00,170.77,170.78,170.22,170.22,8966.0,170.77,170.78,170.22,170.22,8966.0
2018-10-24 13:00:00,170.17,170.17,169.78,169.82,4700.0,170.17,170.17,169.78,169.82,4700.0
2018-10-24 13:05:00,169.77,169.82,169.14,169.24,6654.0,169.77,169.82,169.14,169.24,6654.0
2018-10-24 13:10:00,169.2,169.37,169.1,169.35,10196.0,169.2,169.37,169.1,169.35,10196.0
2018-10-24 13:15:00,169.28,169.97,168.88,169.97,11841.0,169.28,169.97,168.88,169.97,11841.0
2018-10-24 13:20:00,169.85,169.97,169.62,169.72,5089.0,169.85,169.97,169.62,169.72,5089.0
2018-10-24 13:25:00,169.65,169.66,168.99,169.11,16727.0,169.65,169.66,168.99,169.11,16727.0
2018-10-24 13:30:00,169.22,169.24,168.26,168.43,28961.0,169.22,169.24,168.26,168.43,28961.0
2018-10-24 13:35:00,168.52,168.72,167.76,168.2,27618.0,168.52,168.72,167.76,168.2,27618.0
2018-10-24 13:40:00,168.2,168.43,167.97,168.43,11711.0,168.2,168.43,167.97,168.43,11711.0
2018-10-24 13:45:00,168.62,168.76,168.27,168.41,8200.0,168.62,168.76,168.27,168.41,8200.0
2018-10-24 13:50:00,168.4,168.49,167.92,168.12,17952.0,168.4,168.49,167.92,168.12,17952.0
2018-10-24 13:55:00,168.13,168.13,167.21,167.46,19469.0,168.13,168.13,167.21,167.46,19469.0
2018-10-24 14:00:00,167.57,167.79,166.71,167.39,38480.0,167.57,167.79,166.71,167.39,38480.0
2018-10-24 14:05:00,167.4,167.58,166.89,167.31,13346.0,167.4,167.58,166.89,167.31,13346.0
2018-10-24 14:10:00,167.37,167.71,166.93,167.4,22715.0,167.37,167.71,166.93,167.4,22715.0
2018-10-24 14:15:00,167.3,167.73,166.91,167.51,17445.0,167.3,167.73,166.91,167.51,17445.0
2018-10-24 14:20:00,167.54,168.18,167.54,168.18,8966.0,167.54,168.18,167.54,168.18,8966.0
2018-10-24 14:25:00,168.14,168.42,167.98,168.14,8960.0,168.14,168.42,167.98,168.14,8960.0
2018-10-24 14:30:00,168.24,168.25,167.95,167.97,7423.0,168.24,168.25,167.95,167.97,7423.0
2018-10-24 14:35:00,167.96,167.96,167.19,167.63,10000.0,167.96,167.96,167.19,167.63,10000.0
2018-10-24 14:40:00,167.79,167.94,167.34,167.34,7410.0,167.79,167.94,167.34,167.34,7410.0
2018-10-24 14:45:00,167.36,167.36,166.71,167.0,34966.0,167.36,167.36,166.71,167.0,34966.0
2018-10-24 14:50:00,166.92,167.14,166.25,166.53,9049.0,166.92,167.14,166.25,166.53,9049.0
2018-10-24 14:55:00,166.5,167.06,166.44,166.65,7202.0,166.5,167.06,166.44,166.65,7202.0
2018-10-24 15:00:00,166.33,166.34,165.74,165.99,33980.0,166.33,166.34,165.74,165.99,33980.0
2018-10-24 15:05:00,165.99,166.08,165.65,165.96,15949.0,165.99,166.08,165.65,165.96,15949.0
2018-10-24 15:10:00,165.94,166.12,165.33,165.61,20950.0,165.94,166.12,165.33,165.61,20950.0
2018-10-24 15:15:00,165.53,166.05,165.46,165.72,23483.0,165.53,166.05,165.46,165.72,23483.0
2018-10-24 15:20:00,165.72,165.72,165.39,165.54,11887.0,165.72,165.72,165.39,165.54,11887.0
2018-10-24 15:25:00,165.53,165.72,164.65,164.73,36943.0,165.53,165.72,164.65,164.73,36943.0
2018-10-24 15:30:00,164.72,165.03,163.7,163.97,48422.0,164.72,165.03,163.7,163.97,48422.0
2018-10-24 15:35:00,163.95,165.08,163.94,164.37,21614.0,163.95,165.08,163.94,164.37,21614.0
2018-10-24 15:40:00,164.39,165.13,163.95,164.71,44023.0,164.39,165.13,163.95,164.71,44023.0
2018-10-24 15:45:00,164.79,165.72,164.41,164.94,84613.0,164.79,165.72,164.41,164.94,84613.0
2018-10-24 15:50:00,164.84,164.87,164.25,164.59,57133.0,164.84,164.87,164.25,164.59,57133.0
2018-10-24 15:55:00,164.57,164.57,162.53,163.26,110555.0,164.57,164.57,162.53,163.26,110555.0
2018-10-25 09:30:00,157.0,159.49,153.0,159.02,128012.0,157.0,159.49,153.0,159.02,128012.0
2018-10-25 09:35:00,159.33,160.95,158.89,160.95,76471.0,159.33,160.95,158.89,160.95,76471.0
2018-10-25 09:40:00,160.38,161.99,159.92,161.79,76833.0,160.38,161.99,159.92,161.79,76833.0
2018-10-25 09:45:00,161.79,162.47,161.05,162.47,37552.0,161.79,162.47,161.05,162.47,37552.0
2018-10-25 09:50:00,162.41,163.98,162.41,163.62,19127.0,162.41,163.98,162.41,163.62,19127.0
2018-10-25 09:55:00,163.95,165.48,163.75,164.83,52970.0,163.95,165.48,163.75,164.83,52970.0
2018-10-25 10:00:00,164.83,166.33,164.7,166.16,37060.0,164.83,166.33,164.7,166.16,37060.0
2018-10-25 10:05:00,166.19,166.9,165.98,166.48,30254.0,166.19,166.9,165.98,166.48,30254.0
2018-10-25 10:10:00,166.43,166.8,165.56,165.97,23971.0,166.43,166.8,165.56,165.97,23971.0
2018-10-25 10:15:00,166.12,166.27,164.02,164.33,33655.0,166.12,166.27,164.02,164.33,33655.0
2018-10-25 10:20:00,164.19,164.49,162.16,162.74,39176.0,164.19,164.49,162.16,162.74,39176.0
2018-10-25 10:25:00,162.61,163.21,162.09,162.34,18874.0,162.61,163.21,162.09,162.34,18874.0
2018-10-25 10:30:00,162.35,163.78,162.13,162.95,22973.0,162.35,163.78,162.13,162.95,22973.0
2018-10-25 10:35:00,163.15,166.2,163.15,165.97,30877.0,163.15,166.2,163.15,165.97,30877.0
2018-10-25 10:40:00,166.2,166.73,165.27,166.16,34098.0,166.2,166.73,165.27,166.16,34098.0
2018-10-25 10:45:00,165.94,166.35,165.0,165.61,21344.0,165.94,166.35,165.0,165.61,21344.0
2018-10-25 10:50:00,165.49,166.28,165.45,165.46,21087.0,165.49,166.28,165.45,165.46,21087.0
2018-10-25 10:55:00,165.52,165.54,162.96,163.17,30631.0,165.52,165.54,162.96,163.17,30631.0
2018-10-25 11:00:00,163.06,164.55,162.74,162.96,17930.0,163.06,164.55,162.74,162.96,17930.0
2018-10-25 11:05:00,162.81,162.83,162.27,162.74,11038.0,162.81,162.83,162.27,162.74,11038.0
2018-10-25 11:10:00,162.69,162.69,161.44,161.63,24656.0,162.69,162.69,161.44,161.63,24656.0
2018-10-25 11:15:00,161.61,161.75,160.73,161.75,25284.0,161.61,161.75,160.73,161.75,25284.0
2018-10-25 11:20:00,161.59,163.6,161.45,162.42,35759.0,161.59,163.6,161.45,162.42,35759.0
2018-10-25 11:25:00,162.41,163.57,162.41,163.26,15280.0,162.41,163.57,162.41,163.26,15280.0
2018-10-25 11:30:00,163.38,164.14,163.38,164.0,11794.0,163.38,164.14,163.38,164.0,11794.0
2018-10-25 11:35:00,163.99,163.99,162.74,162.83,23471.0,163.99,163.99,162.74,162.83,23471.0
2018-10-25 11:40:00,163.03,163.03,161.36,162.27,11646.0,163.03,163.03,161.36,162.27,11646.0
2018-10-25 11:45:00,162.1,162.84,161.68,162.84,9330.0,162.1,162.84,161.68,162.84,9330.0
2018-10-25 11:50:00,162.85,163.72,162.68,163.72,8788.0,162.85,163.72,162.68,163.72,8788.0
2018-10-25 11:55:00,163.79,164.0,162.75,162.77,12776.0,163.79,164.0,162.75,162.77,12776.0
2018-10-25 12:00:00,162.75,162.98,161.64,162.16,13235.0,162.75,162.98,161.64,162.16,13235.0
2018-10-25 12:05:00,162.28,162.73,162.13,162.73,15892.0,162.28,162.73,162.13,162.73,15892.0
2018-10-25 12:10:00,162.82,163.01,161.87,161.91,13033.0,162.82,163.01,161.87,161.91,13033.0
2018-10-25 12:15:00,161.99,162.44,161.58,161.69,16358.0,161.99,162.44,161.58,161.69,16358.0
2018-10-25 12:20:00,161.58,161.65,161.08,161.24,20686.0,161.58,161.65,161.08,161.24,20686.0
2018-10-25 12:25:00,161.24,162.13,161.24,161.9,18557.0,161.24,162.13,161.24,161.9,18557.0
2018-10-25 12:30:00,161.77,162.81,161.77,162.18,8983.0,161.77,162.81,161.77,162.18,8983.0
2018-10-25 12:35:00,162.29,162.97,162.25,162.26,9200.0,162.29,162.97,162.25,162.26,9200.0
2018-10-25 12:40:00,162.38,162.68,162.07,162.46,12383.0,162.38,162.68,162.07,162.46,12383.0
2018-10-25 12:45:00,162.58,163.04,162.45,162.97,11051.0,162.58,163.04,162.45,162.97,11051.0
2018-10-25 12:50:00,162.92,163.13,162.67,162.97,8942.0,162.92,163.13,162.67,162.97,8942.0
2018-10-25 12:55:00,162.89,163.36,162.69,163.01,13592.0,162.89,163.36,162.69,163.01,13592.0
2018-10-25 13:00:00,163.13,163.5,163.13,163.21,6475.0,163.13,163.5,163.13,163.21,6475.0
2018-10-25 13:05:00,163.23,163.9,162.83,163.88,17400.0,163.23,163.9,162.83,163.88,17400.0
2018-10-25 13:10:00,163.77,163.88,162.45,162.77,17458.0,163.77,163.88,162.45,162.77,17458.0
2018-10-25 13:15:00,162.76,162.85,162.32,162.32,7880.0,162.76,162.85,162.32,162.32,7880.0
2018-10-25 13:20:00,162.51,163.07,162.45,163.03,7904.0,162.51,163.07,162.45,163.03,7904.0
2018-10-25 13:25:00,163.03,163.58,162.95,163.07,17632.0,163.03,163.58,162.95,163.07,17632.0
2018-10-25 13:30:00,163.15,163.33,162.89,163.16,11284.0,163.15,163.33,162.89,163.16,11284.0
2018-10-25 13:35:00,163.11,163.7,163.11,163.48,11666.0,163.11,163.7,163.11,163.48,11666.0
2018-10-25 13:40:00,163.47,163.56,163.16,163.17,9800.0,163.47,163.56,163.16,163.17,9800.0
2018-10-25 13:45:00,163.17,163.48,162.99,163.46,18600.0,163.17,163.48,162.99,163.46,18600.0
2018-10-25 13:50:00,163.46,163.46,163.03,163.12,15922.0,163.46,163.46,163.03,163.12,15922.0
2018-10-25 13:55:00,163.02,163.34,163.02,163.27,10844.0,163.02,163.34,163.02,163.27,10844.0
2018-10-25 14:00:00,163.23,163.79,163.15,163.72,19045.0,163.23,163.79,163.15,163.72,19045.0
2018-10-25 14:05:00,163.74,164.6,163.74,164.53,14286.0,163.74,164.6,163.74,164.53,14286.0
2018-10-25 14:10:00,164.52,164.69,164.2,164.3,13479.0,164.52,164.69,164.2,164.3,13479.0
2018-10-25 14:15:00,164.34,164.5,164.02,164.21,24981.0,164.34,164.5,164.02,164.21,24981.0
2018-10-25 14:20:00,164.28,164.6,164.12,164.19,25587.0,164.28,164.6,164.12,164.19,25587.0
2018-10-25 14:25:00,164.19,165.06,164.15,165.02,16268.0,164.19,165.06,164.15,165.02,16268.0
2018-10-25 14:30:00,164.87,166.38,164.86,166.1,25561.0,164.87,166.38,164.86,166.1,25561.0
2018-10-25 14:35:00,166.09,166.37,165.72,166.19,27909.0,166.09,166.37,165.72,166.19,27909.0
2018-10-25 14:40:00,166.08,166.73,165.89,166.47,21348.0,166.08,166.73,165.89,166.47,21348.0
2018-10-25 14:45:00,166.42,167.0,166.4,166.9,32371.0,166.42,167.0,166.4,166.9,32371.0
2018-10-25 14:50:00,166.87,166.88,165.25,165.47,24677.0,166.87,166.88,165.25,165.47,24677.0
2018-10-25 14:55:00,165.6,165.78,165.51,165.64,11387.0,165.6,165.78,165.51,165.64,11387.0
2018-10-25 15:00:00,165.64,165.81,165.39,165.7,19006.0,165.64,165.81,165.39,165.7,19006.0
2018-10-25 15:05:00,165.63,165.74,165.15,165.26,20569.0,165.63,165.74,165.15,165.26,20569.0
2018-10-25 15:10:00,165.21,165.77,165.19,165.77,20791.0,165.21,165.77,165.19,165.77,20791.0
2018-10-25 15:15:00,165.79,166.15,165.77,165.88,23032.0,165.79,166.15,165.77,165.88,23032.0
2018-10-25 15:20:00,165.88,165.95,165.62,165.82,18666.0,165.88,165.95,165.62,165.82,18666.0
2018-10-25 15:25:00,165.79,165.83,165.09,165.34,22767.0,165.79,165.83,165.09,165.34,22767.0
2018-10-25 15:30:00,165.35,165.61,164.92,165.26,25329.0,165.35,165.61,164.92,165.26,25329.0
2018-10-25 15:35:00,165.28,165.96,165.01,165.09,26360.0,165.28,165.96,165.01,165.09,26360.0
2018-10-25 15:40:00,165.11,165.62,165.03,165.12,36634.0,165.11,165.62,165.03,165.12,36634.0
2018-10-25 15:45:00,165.1,165.13,164.55,165.08,38558.0,165.1,165.13,164.55,165.08,38558.0
2018-10-25 15:50:00,165.07,165.26,164.87,165.24,56396.0,165.07,165.26,164.87,165.24,56396.0
2018-10-25 15:55:00,165.21,166.15,165.03,165.65,181393.0,165.21,166.15,165.03,165.65,181393.0
2018-10-26 09:30:00,162.1,166.63,160.68,162.96,62118.0,162.1,166.63,160.68,162.96,62118.0
2018-10-26 09:35:00,162.97,168.24,162.96,167.22,32309.0,162.97,168.24,162.96,167.22,32309.0
2018-10-26 09:40:00,167.23,167.55,163.81,164.19,29318.0,167.23,167.55,163.81,164.19,29318.0
2018-10-26 09:45:00,164.17,165.57,163.21,165.34,54848.0,164.17,165.57,163.21,165.34,54848.0
2018-10-26 09:50:00,165.45,166.14,164.87,165.97,11701.0,165.45,166.14,164.87,165.97,11701.0
2018-10-26 09:55:00,165.97,167.1,165.92,166.33,9091.0,165.97,167.1,165.92,166.33,9091.0
2018-10-26 10:00:00,166.13,166.26,164.67,165.15,14562.0,166.13,166.26,164.67,165.15,14562.0
2018-10-26 10:05:00,165.34,165.47,163.62,163.87,16139.0,165.34,165.47,163.62,163.87,16139.0
2018-10-26 10:10:00,163.81,165.12,163.62,164.89,11785.0,163.81,165.12,163.62,164.89,11785.0
2018-10-26 10:15:00,165.08,165.49,164.65,165.08,31138.0,165.08,165.49,164.65,165.08,31138.0
2018-10-26 10:20:00,164.95,165.15,164.57,164.97,23330.0,164.95,165.15,164.57,164.97,23330.0
2018-10-26 10:25:00,164.97,165.26,163.58,163.78,12762.0,164.97,165.26,163.58,163.78,12762.0
2018-10-26 10:30:00,163.81,164.16,163.38,163.91,10151.0,163.81,164.16,163.38,163.91,10151.0
2018-10-26 10:35:00,163.94,164.21,163.63,164.0,9022.0,163.94,164.21,163.63,164.0,9022.0
2018-10-26 10:40:00,164.04,164.04,163.49,163.9,25696.0,164.04,164.04,163.49,163.9,25696.0
2018-10-26 10:45:00,163.89,164.48,163.64,164.48,8583.0,163.89,164.48,163.64,164.48,8583.0
2018-10-26 10:50:00,164.44,164.65,164.22,164.65,5140.0,164.44,164.65,164.22,164.65,5140.0
2018-10-26 10:55:00,164.32,164.43,163.68,163.81,7596.0,164.32,164.43,163.68,163.81,7596.0
2018-10-26 11:00:00,163.67,164.8,163.64,164.61,13348.0,163.67,164.8,163.64,164.61,13348.0
2018-10-26 11:05:00,164.36,165.33,164.22,164.74,21919.0,164.36,165.33,164.22,164.74,21919.0
2018-10-26 11:10:00,164.83,165.19,164.56,164.93,6164.0,164.83,165.19,164.56,164.93,6164.0
2018-10-26 11:15:00,164.84,165.73,164.84,165.31,5100.0,164.84,165.73,164.84,165.31,5100.0
2018-10-26 11:20:00,165.47,166.5,165.47,166.35,13722.0,165.47,166.5,165.47,166.35,13722.0
2018-10-26 11:25:00,166.35,167.45,166.31,167.25,15607.0,166.35,167.45,166.31,167.25,15607.0
2018-10-26 11:30:00,167.15,168.42,167.1,168.25,26284.0,167.15,168.42,167.1,168.25,26284.0
2018-10-26 11:35:00,168.14,168.42,167.01,167.18,24656.0,168.14,168.42,167.01,167.18,24656.0
2018-10-26 11:40:00,167.14,167.52,166.8,166.98,6303.0,167.14,167.52,166.8,166.98,6303.0
2018-10-26 11:45:00,166.69,167.29,166.4,166.97,6940.0,166.69,167.29,166.4,166.97,6940.0
2018-10-26 11:50:00,166.85,167.57,166.85,167.31,9300.0,166.85,167.57,166.85,167.31,9300.0
2018-10-26 11:55:00,167.1,167.88,166.8,166.81,6380.0,167.1,167.88,166.8,166.81,6380.0
2018-10-26 12:00:00,166.78,167.27,166.73,167.17,7750.0,166.78,167.27,166.73,167.17,7750.0
2018-10-26 12:05:00,167.4,167.63,166.7,166.89,6669.0,167.4,167.63,166.7,166.89,6669.0
2018-10-26 12:10:00,167.16,167.16,166.42,167.12,10751.0,167.16,167.16,166.42,167.12,10751.0
2018-10-26 12:15:00,167.03,167.3,166.51,167.18,9674.0,167.03,167.3,166.51,167.18,9674.0
2018-10-26 12:20:00,167.2,167.83,167.06,167.48,13234.0,167.2,167.83,167.06,167.48,13234.0
2018-10-26 12:25:00,167.45,167.92,167.33,167.81,10314.0,167.45,167.92,167.33,167.81,10314.0
2018-10-26 12:30:00,167.73,168.91,167.39,168.76,26264.0,167.73,168.91,167.39,168.76,26264.0
2018-10-26 12:35:00,168.69,168.94,168.49,168.94,26232.0,168.69,168.94,168.49,168.94,26232.0
2018-10-26 12:40:00,168.94,170.32,168.6,170.32,34124.0,168.94,170.32,168.6,170.32,34124.0
2018-10-26 12:45:00,170.28,171.21,170.04,171.21,54667.0,170.28,171.21,170.04,171.21,54667.0
2018-10-26 12:50:00,171.22,171.22,170.54,170.8,32837.0,171.22,171.22,170.54,170.8,32837.0
2018-10-26 12:55:00,171.03,171.3,170.15,170.45,42412.0,171.03,171.3,170.15,170.45,42412.0
2018-10-26 13:00:00,170.3,170.91,170.0,170.91,16749.0,170.3,170.91,170.0,170.91,16749.0
2018-10-26 13:05:00,170.93,171.39,170.23,170.34,21657.0,170.93,171.39,170.23,170.34,21657.0
2018-10-26 13:10:00,170.18,170.6,169.43,170.12,26245.0,170.18,170.6,169.43,170.12,26245.0
2018-10-26 13:15:00,169.89,170.01,169.34,169.83,14912.0,169.89,170.01,169.34,169.83,14912.0
2018-10-26 13:20:00,169.91,169.91,168.93,169.0,15347.0,169.91,169.91,168.93,169.0,15347.0
2018-10-26 13:25:00,169.11,169.38,168.76,168.93,16755.0,169.11,169.38,168.76,168.93,16755.0
2018-10-26 13:30:00,168.92,168.96,168.23,168.38,19024.0,168.92,168.96,168.23,168.38,19024.0
2018-10-26 13:35:00,168.24,168.53,167.55,167.81,9198.0,168.24,168.53,167.55,167.81,9198.0
2018-10-26 13:40:00,167.9,168.33,167.75,168.0,15494.0,167.9,168.33,167.75,168.0,15494.0
2018-10-26 13:45:00,167.94,168.51,167.71,168.18,11743.0,167.94,168.51,167.71,168.18,11743.0
2018-10-26 13:50:00,168.16,168.44,167.74,168.2,5128.0,168.16,168.44,167.74,168.2,5128.0
2018-10-26 13:55:00,168.36,168.64,168.17,168.35,6100.0,168.36,168.64,168.17,168.35,6100.0
2018-10-26 14:00:00,168.2,169.1,168.19,168.95,32764.0,168.2,169.1,168.19,168.95,32764.0
2018-10-26 14:05:00,168.71,169.15,168.4,168.78,16039.0,168.71,169.15,168.4,168.78,16039.0
2018-10-26 14:10:00,168.68,169.13,168.47,168.57,16426.0,168.68,169.13,168.47,168.57,16426.0
2018-10-26 14:15:00,168.62,168.79,168.29,168.69,16294.0,168.62,168.79,168.29,168.69,16294.0
2018-10-26 14:20:00,169.11,169.15,168.37,168.95,18900.0,169.11,169.15,168.37,168.95,18900.0
2018-10-26 14:25:00,169.01,169.82,168.68,169.82,16930.0,169.01,169.82,168.68,169.82,16930.0
2018-10-26 14:30:00,169.61,169.7,169.43,169.43,18435.0,169.61,169.7,169.43,169.43,18435.0
2018-10-26 14:35:00,169.36,169.91,169.17,169.17,9055.0,169.36,169.91,169.17,169.17,9055.0
2018-10-26 14:40:00,169.37,169.6,168.93,168.98,13287.0,169.37,169.6,168.93,168.98,13287.0
2018-10-26 14:45:00,169.08,169.18,168.12,168.25,14875.0,169.08,169.18,168.12,168.25,14875.0
2018-10-26 14:50:00,168.21,168.5,167.89,168.24,28867.0,168.21,168.5,167.89,168.24,28867.0
2018-10-26 14:55:00,168.24,168.39,167.86,168.04,37197.0,168.24,168.39,167.86,168.04,37197.0
2018-10-26 15:00:00,167.84,167.91,166.24,166.86,26612.0,167.84,167.91,166.24,166.86,26612.0
2018-10-26 15:05:00,166.85,167.47,166.85,167.43,17730.0,166.85,167.47,166.85,167.43,17730.0
2018-10-26 15:10:00,167.51,168.1,167.36,168.1,35486.0,167.51,168.1,167.36,168.1,35486.0
2018-10-26 15:15:00,168.01,168.95,167.84,168.64,25721.0,168.01,168.95,167.84,168.64,25721.0
2018-10-26 15:20:00,168.56,169.31,168.46,168.61,20171.0,168.56,169.31,168.46,168.61,20171.0
2018-10-26 15:25:00,168.58,169.33,168.48,168.82,25831.0,168.58,169.33,168.48,168.82,25831.0
2018-10-26 15:30:00,168.71,168.91,167.68,167.85,38689.0,168.71,168.91,167.68,167.85,38689.0
2018-10-26 15:35:00,167.93,169.36,167.76,168.65,36503.0,167.93,169.36,167.76,168.65,36503.0
2018-10-26 15:40:00,168.59,169.3,167.96,168.02,39911.0,168.59,169.3,167.96,168.02,39911.0
2018-10-26 15:45:00,168.1,169.46,168.1,169.15,38821.0,168.1,169.46,168.1,169.15,38821.0
2018-10-26 15:50:00,169.27,170.21,169.27,169.89,70906.0,169.27,170.21,169.27,169.89,70906.0
2018-10-26 15:55:00,169.86,169.86,168.68,169.51,150065.0,169.86,169.86,168.68,169.51,150065.0
2018-10-29 09:30:00,174.98,174.98,172.82,174.64,47516.0,174.98,174.98,172.82,174.64,47516.0
2018-10-29 09:35:00,174.64,174.64,172.01,172.15,24306.0,174.64,174.64,172.01,172.15,24306.0
2018-10-29 09:40:00,171.82,173.07,171.61,172.74,27332.0,171.82,173.07,171.61,172.74,27332.0
2018-10-29 09:45:00,172.74,173.66,172.03,172.2,52601.0,172.74,173.66,172.03,172.2,52601.0
2018-10-29 09:50:00,172.2,173.59,172.13,173.51,18788.0,172.2,173.59,172.13,173.51,18788.0
2018-10-29 09:55:00,173.38,174.47,173.34,173.99,23581.0,173.38,174.47,173.34,173.99,23581.0
2018-10-29 10:00:00,174.05,174.29,173.52,173.76,14650.0,174.05,174.29,173.52,173.76,14650.0
2018-10-29 10:05:00,173.79,173.79,172.53,172.74,12867.0,173.79,173.79,172.53,172.74,12867.0
2018-10-29 10:10:00,172.68,173.14,172.2,172.61,18770.0,172.68,173.14,172.2,172.61,18770.0
2018-10-29 10:15:00,172.68,174.03,172.68,173.67,17047.0,172.68,174.03,172.68,173.67,17047.0
2018-10-29 10:20:00,173.61,174.31,173.59,173.67,10028.0,173.61,174.31,173.59,173.67,10028.0
2018-10-29 10:25:00,173.52,173.93,173.26,173.78,10200.0,173.52,173.93,173.26,173.78,10200.0
2018-10-29 10:30:00,173.63,173.82,173.32,173.62,9879.0,173.63,173.82,173.32,173.62,9879.0
2018-10-29 10:35:00,173.52,173.67,173.4,173.5,11860.0,173.52,173.67,173.4,173.5,11860.0
2018-10-29 10:40:00,173.65,174.08,173.54,174.0,7996.0,173.65,174.08,173.54,174.0,7996.0
2018-10-29 10:45:00,174.09,174.32,173.56,173.63,8887.0,174.09,174.32,173.56,173.63,8887.0
2018-10-29 10:50:00,173.62,173.83,173.5,173.62,7573.0,173.62,173.83,173.5,173.62,7573.0
2018-10-29 10:55:00,173.64,173.82,173.44,173.52,21533.0,173.64,173.82,173.44,173.52,21533.0
2018-10-29 11:00:00,173.55,173.72,172.88,172.88,21581.0,173.55,173.72,172.88,172.88,21581.0
2018-10-29 11:05:00,172.86,173.07,172.01,172.01,6808.0,172.86,173.07,172.01,172.01,6808.0
2018-10-29 11:10:00,172.12,172.55,172.06,172.21,14332.0,172.12,172.55,172.06,172.21,14332.0
2018-10-29 11:15:00,172.2,172.58,171.53,171.56,5871.0,172.2,172.58,171.53,171.56,5871.0
2018-10-29 11:20:00,171.56,171.75,171.4,171.59,13100.0,171.56,171.75,171.4,171.59,13100.0
2018-10-29 11:25:00,171.57,171.88,171.44,171.77,9849.0,171.57,171.88,171.44,171.77,9849.0
2018-10-29 11:30:00,171.84,171.96,171.6,171.65,15956.0,171.84,171.96,171.6,171.65,15956.0
2018-10-29 11:35:00,171.55,171.96,171.35,171.89,8729.0,171.55,171.96,171.35,171.89,8729.0
2018-10-29 11:40:00,171.88,172.23,171.71,172.17,6101.0,171.88,172.23,171.71,172.17,6101.0
2018-10-29 11:45:00,172.12,172.12,171.58,171.96,4700.0,172.12,172.12,171.58,171.96,4700.0
2018-10-29 11:50:00,172.04,172.17,171.64,171.75,5725.0,172.04,172.17,171.64,171.75,5725.0
2018-10-29 11:55:00,171.72,171.91,170.74,170.74,9504.0,171.72,171.91,170.74,170.74,9504.0
2018-10-29 12:00:00,170.82,171.1,170.7,171.1,5273.0,170.82,171.1,170.7,171.1,5273.0
2018-10-29 12:05:00,170.93,171.03,170.65,170.65,8037.0,170.93,171.03,170.65,170.65,8037.0
2018-10-29 12:10:00,170.65,171.02,170.47,170.84,13629.0,170.65,171.02,170.47,170.84,13629.0
2018-10-29 12:15:00,170.78,171.43,170.71,171.04,10861.0,170.78,171.43,170.71,171.04,10861.0
2018-10-29 12:20:00,171.12,171.46,170.25,170.94,13118.0,171.12,171.46,170.25,170.94,13118.0
2018-10-29 12:25:00,170.88,170.97,170.32,170.42,9874.0,170.88,170.97,170.32,170.42,9874.0
2018-10-29 12:30:00,170.34,170.97,170.23,170.88,18763.0,170.34,170.97,170.23,170.88,18763.0
2018-10-29 12:35:00,170.95,171.16,170.22,170.39,34646.0,170.95,171.16,170.22,170.39,34646.0
2018-10-29 12:40:00,170.33,171.07,170.33,170.77,11267.0,170.33,171.07,170.33,170.77,11267.0
2018-10-29 12:45:00,170.9,171.3,170.7,170.88,38292.0,170.9,171.3,170.7,170.88,38292.0
2018-10-29 12:50:00,170.91,171.21,170.81,170.92,29643.0,170.91,171.21,170.81,170.92,29643.0
2018-10-29 12:55:00,170.79,170.85,170.41,170.84,8788.0,170.79,170.85,170.41,170.84,8788.0
2018-10-29 13:00:00,170.9,171.17,170.73,171.03,26507.0,170.9,171.17,170.73,171.03,26507.0
2018-10-29 13:05:00,170.92,171.12,170.71,171.1,7526.0,170.92,171.12,170.71,171.1,7526.0
2018-10-29 13:10:00,171.08,171.19,170.74,170.96,23648.0,171.08,171.19,170.74,170.96,23648.0
2018-10-29 13:15:00,170.83,170.91,170.46,170.56,10237.0,170.83,170.91,170.46,170.56,10237.0
2018-10-29 13:20:00,170.57,170.98,170.56,170.67,3200.0,170.57,170.98,170.56,170.67,3200.0
2018-10-29 13:25:00,170.71,170.78,170.48,170.64,7322.0,170.71,170.78,170.48,170.64,7322.0
2018-10-29 13:30:00,170.65,171.19,170.6,171.19,11699.0,170.65,171.19,170.6,171.19,11699.0
2018-10-29 13:35:00,171.13,171.16,170.48,170.78,13875.0,171.13,171.16,170.48,170.78,13875.0
2018-10-29 13:40:00,170.7,171.16,170.36,171.13,13193.0,170.7,171.16,170.36,171.13,13193.0
2018-10-29 13:45:00,171.07,171.2,170.89,171.0,9098.0,171.07,171.2,170.89,171.0,9098.0
2018-10-29 13:50:00,171.0,171.17,170.62,170.68,17202.0,171.0,171.17,170.62,170.68,17202.0
2018-10-29 13:55:00,170.7,171.01,170.58,170.58,3318.0,170.7,171.01,170.58,170.58,3318.0
2018-10-29 14:00:00,170.64,170.87,170.13,170.79,16562.0,170.64,170.87,170.13,170.79,16562.0
2018-10-29 14:05:00,170.69,171.1,170.33,170.81,36322.0,170.69,171.1,170.33,170.81,36322.0
2018-10-29 14:10:00,170.88,170.88,169.8,170.05,21491.0,170.88,170.88,169.8,170.05,21491.0
2018-10-29 14:15:00,169.99,170.3,169.61,170.3,13601.0,169.99,170.3,169.61,170.3,13601.0
2018-10-29 14:20:00,170.21,170.35,169.7,170.19,11941.0,170.21,170.35,169.7,170.19,11941.0
2018-10-29 14:25:00,170.18,170.39,169.88,170.2,9461.0,170.18,170.39,169.88,170.2,9461.0
2018-10-29 14:30:00,170.03,170.52,169.89,169.89,21150.0,170.03,170.52,169.89,169.89,21150.0
2018-10-29 14:35:00,169.86,170.57,169.78,170.3,29772.0,169.86,170.57,169.78,170.3,29772.0
2018-10-29 14:40:00,170.38,170.84,170.22,170.6,14212.0,170.38,170.84,170.22,170.6,14212.0
2018-10-29 14:45:00,170.7,170.9,170.32,170.6,52634.0,170.7,170.9,170.32,170.6,52634.0
2018-10-29 14:50:00,170.5,170.61,170.22,170.45,38401.0,170.5,170.61,170.22,170.45,38401.0
2018-10-29 14:55:00,170.46,171.15,170.25,171.15,16346.0,170.46,171.15,170.25,171.15,16346.0
2018-10-29 15:00:00,171.06,171.06,170.26,170.56,32148.0,171.06,171.06,170.26,170.56,32148.0
2018-10-29 15:05:00,170.44,170.62,170.14,170.32,29419.0,170.44,170.62,170.14,170.32,29419.0
2018-10-29 15:10:00,170.35,170.62,169.9,169.96,34959.0,170.35,170.62,169.9,169.96,34959.0
2018-10-29 15:15:00,169.93,170.43,169.48,170.2,18802.0,169.93,170.43,169.48,170.2,18802.0
2018-10-29 15:20:00,170.18,170.24,169.51,170.09,14303.0,170.18,170.24,169.51,170.09,14303.0
2018-10-29 15:25:00,169.96,170.32,169.77,169.98,28020.0,169.96,170.32,169.77,169.98,28020.0
2018-10-29 15:30:00,169.9,170.14,169.22,169.56,37101.0,169.9,170.14,169.22,169.56,37101.0
2018-10-29 15:35:00,169.54,169.54,168.77,169.02,41995.0,169.54,169.54,168.77,169.02,41995.0
2018-10-29 15:40:00,169.02,169.02,167.35,167.75,20464.0,169.02,169.02,167.35,167.75,20464.0
2018-10-29 15:45:00,167.64,169.64,167.52,169.45,43441.0,167.64,169.64,167.52,169.45,43441.0
2018-10-29 15:50:00,169.37,170.42,169.36,170.17,64592.0,169.37,170.42,169.36,170.17,64592.0
2018-10-29 15:55:00,170.16,170.7,169.55,170.57,141555.0,170.16,170.7,169.55,170.57,141555.0
2018-10-30 09:30:00,171.57,171.67,170.02,170.45,32553.0,171.57,171.67,170.02,170.45,32553.0
2018-10-30 09:35:00,170.89,170.89,169.96,170.47,6065.0,170.89,170.89,169.96,170.47,6065.0
2018-10-30 09:40:00,170.77,171.8,170.72,171.46,17014.0,170.77,171.8,170.72,171.46,17014.0
2018-10-30 09:45:00,171.32,171.65,170.97,171.51,9062.0,171.32,171.65,170.97,171.51,9062.0
2018-10-30 09:50:00,171.57,172.87,171.57,172.71,13976.0,171.57,172.87,171.57,172.71,13976.0
2018-10-30 09:55:00,172.62,173.46,172.61,172.87,10578.0,172.62,173.46,172.61,172.87,10578.0
2018-10-30 10:00:00,172.87,173.05,171.82,171.82,17757.0,172.87,173.05,171.82,171.82,17757.0
2018-10-30 10:05:00,171.71,171.9,171.0,171.08,14539.0,171.71,171.9,171.0,171.08,14539.0
2018-10-30 10:10:00,171.08,171.44,170.78,171.13,13430.0,171.08,171.44,170.78,171.13,13430.0
2018-10-30 10:15:00,171.14,171.57,170.97,171.12,11500.0,171.14,171.57,170.97,171.12,11500.0
2018-10-30 10:20:00,171.16,171.67,171.13,171.51,15459.0,171.16,171.67,171.13,171.51,15459.0
2018-10-30 10:25:00,171.55,171.58,171.04,171.07,7586.0,171.55,171.58,171.04,171.07,7586.0
2018-10-30 10:30:00,171.12,171.34,170.97,171.26,7690.0,171.12,171.34,170.97,171.26,7690.0
2018-10-30 10:35:00,171.1,171.12,169.81,169.91,10663.0,171.1,171.12,169.81,169.91,10663.0
2018-10-30 10:40:00,169.8,169.8,169.04,169.04,5425.0,169.8,169.8,169.04,169.04,5425.0
2018-10-30 10:45:00,168.92,169.8,168.92,169.76,7278.0,168.92,169.8,168.92,169.76,7278.0
2018-10-30 10:50:00,169.89,170.04,169.18,169.18,5530.0,169.89,170.04,169.18,169.18,5530.0
2018-10-30 10:55:00,169.23,169.45,168.7,168.97,8500.0,169.23,169.45,168.7,168.97,8500.0
2018-10-30 11:00:00,168.95,169.17,168.46,168.71,7517.0,168.95,169.17,168.46,168.71,7517.0
2018-10-30 11:05:00,168.71,169.7,168.7,169.45,7580.0,168.71,169.7,168.7,169.45,7580.0
2018-10-30 11:10:00,169.46,169.46,168.61,168.74,4997.0,169.46,169.46,168.61,168.74,4997.0
2018-10-30 11:15:00,168.73,169.69,168.5,169.69,6538.0,168.73,169.69,168.5,169.69,6538.0
2018-10-30 11:20:00,169.81,170.21,169.37,169.75,17814.0,169.81,170.21,169.37,169.75,17814.0
2018-10-30 11:25:00,169.9,170.9,169.76,170.75,12800.0,169.9,170.9,169.76,170.75,12800.0
2018-10-30 11:30:00,170.68,171.09,170.63,170.91,9450.0,170.68,171.09,170.63,170.91,9450.0
2018-10-30 11:35:00,170.9,171.23,170.62,171.05,11510.0,170.9,171.23,170.62,171.05,11510.0
2018-10-30 11:40:00,170.97,171.14,170.59,171.12,7200.0,170.97,171.14,170.59,171.12,7200.0
2018-10-30 11:45:00,171.23,171.56,170.69,171.33,9586.0,171.23,171.56,170.69,171.33,9586.0
2018-10-30 11:50:00,171.48,171.48,170.87,170.87,4718.0,171.48,171.48,170.87,170.87,4718.0
2018-10-30 11:55:00,170.78,170.9,170.42,170.48,13599.0,170.78,170.9,170.42,170.48,13599.0
2018-10-30 12:00:00,170.61,170.96,170.37,170.76,7100.0,170.61,170.96,170.37,170.76,7100.0
2018-10-30 12:05:00,170.68,171.01,170.45,170.6,9400.0,170.68,171.01,170.45,170.6,9400.0
2018-10-30 12:10:00,170.82,170.94,170.23,170.34,8082.0,170.82,170.94,170.23,170.34,8082.0
2018-10-30 12:15:00,170.4,170.77,170.18,170.58,9020.0,170.4,170.77,170.18,170.58,9020.0
2018-10-30 12:20:00,170.61,170.94,170.43,170.71,8700.0,170.61,170.94,170.43,170.71,8700.0
2018-10-30 12:25:00,170.66,170.92,170.41,170.5,6615.0,170.66,170.92,170.41,170.5,6615.0
2018-10-30 12:30:00,170.5,170.5,169.73,169.87,7148.0,170.5,170.5,169.73,169.87,7148.0
2018-10-30 12:35:00,170.01,170.37,169.92,170.12,5000.0,170.01,170.37,169.92,170.12,5000.0
2018-10-30 12:40:00,170.21,170.31,169.96,170.08,4600.0,170.21,170.31,169.96,170.08,4600.0
2018-10-30 12:45:00,170.05,170.49,169.97,170.05,8961.0,170.05,170.49,169.97,170.05,8961.0
2018-10-30 12:50:00,170.11,170.58,170.07,170.32,10258.0,170.11,170.58,170.07,170.32,10258.0
2018-10-30 12:55:00,170.35,170.42,169.39,169.54,5600.0,170.35,170.42,169.39,169.54,5600.0
2018-10-30 13:00:00,169.42,169.69,169.32,169.44,6259.0,169.42,169.69,169.32,169.44,6259.0
2018-10-30 13:05:00,169.46,169.64,169.34,169.62,6335.0,169.46,169.64,169.34,169.62,6335.0
2018-10-30 13:10:00,169.5,169.5,168.83,168.84,6303.0,169.5,169.5,168.83,168.84,6303.0
2018-10-30 13:15:00,168.85,169.57,168.85,169.44,7379.0,168.85,169.57,168.85,169.44,7379.0
2018-10-30 13:20:00,169.43,169.64,168.95,169.16,6272.0,169.43,169.64,168.95,169.16,6272.0
2018-10-30 13:25:00,169.26,169.32,168.71,169.01,7452.0,169.26,169.32,168.71,169.01,7452.0
2018-10-30 13:30:00,169.01,169.18,168.52,168.6,6600.0,169.01,169.18,168.52,168.6,6600.0
2018-10-30 13:35:00,168.5,168.85,168.5,168.69,5402.0,168.5,168.85,168.5,168.69,5402.0
2018-10-30 13:40:00,168.75,170.01,168.74,170.01,18862.0,168.75,170.01,168.74,170.01,18862.0
2018-10-30 13:45:00,170.0,170.0,169.51,169.78,4800.0,170.0,170.0,169.51,169.78,4800.0
2018-10-30 13:50:00,169.72,169.73,169.43,169.63,4800.0,169.72,169.73,169.43,169.63,4800.0
2018-10-30 13:55:00,169.65,170.16,169.52,170.03,7653.0,169.65,170.16,169.52,170.03,7653.0
2018-10-30 14:00:00,170.15,170.2,169.6,169.61,7864.0,170.15,170.2,169.6,169.61,7864.0
2018-10-30 14:05:00,169.62,169.79,169.18,169.18,4240.0,169.62,169.79,169.18,169.18,4240.0
2018-10-30 14:10:00,169.02,169.75,169.01,169.74,7625.0,169.02,169.75,169.01,169.74,7625.0
2018-10-30 14:15:00,169.65,169.65,169.27,169.36,6800.0,169.65,169.65,169.27,169.36,6800.0
2018-10-30 14:20:00,169.43,169.94,169.43,169.66,8208.0,169.43,169.94,169.43,169.66,8208.0
2018-10-30 14:25:00,169.7,169.97,169.15,169.37,6886.0,169.7,169.97,169.15,169.37,6886.0
2018-10-30 14:30:00,169.3,169.67,169.08,169.56,9216.0,169.3,169.67,169.08,169.56,9216.0
2018-10-30 14:35:00,169.44,169.66,169.38,169.44,5747.0,169.44,169.66,169.38,169.44,5747.0
2018-10-30 14:40:00,169.44,169.61,169.14,169.41,8109.0,169.44,169.61,169.14,169.41,8109.0
2018-10-30 14:45:00,169.35,169.68,169.21,169.62,5600.0,169.35,169.68,169.21,169.62,5600.0
2018-10-30 14:50:00,169.59,170.79,169.58,170.24,16039.0,169.59,170.79,169.58,170.24,16039.0
2018-10-30 14:55:00,170.32,171.06,170.31,170.85,9666.0,170.32,171.06,170.31,170.85,9666.0
2018-10-30 15:00:00,170.85,170.85,170.18,170.29,6231.0,170.85,170.85,170.18,170.29,6231.0
2018-10-30 15:05:00,170.34,170.69,170.26,170.67,11479.0,170.34,170.69,170.26,170.67,11479.0
2018-10-30 15:10:00,170.75,171.2,170.65,170.71,10611.0,170.75,171.2,170.65,170.71,10611.0
2018-10-30 15:15:00,170.79,170.97,170.5,170.75,11539.0,170.79,170.97,170.5,170.75,11539.0
2018-10-30 15:20:00,170.69,170.78,170.46,170.76,7708.0,170.69,170.78,170.46,170.76,7708.0
2018-10-30 15:25:00,170.7,171.43,170.69,171.11,19959.0,170.7,171.43,170.69,171.11,19959.0
2018-10-30 15:30:00,171.22,171.49,171.14,171.37,17887.0,171.22,171.49,171.14,171.37,17887.0
2018-10-30 15:35:00,171.41,171.42,170.83,170.83,12578.0,171.41,171.42,170.83,170.83,12578.0
2018-10-30 15:40:00,170.89,171.34,170.89,171.04,16500.0,170.89,171.34,170.89,171.04,16500.0
2018-10-30 15:45:00,170.94,171.37,170.85,171.09,19329.0,170.94,171.37,170.85,171.09,19329.0
2018-10-30 15:50:00,171.13,171.68,171.13,171.56,31069.0,171.13,171.68,171.13,171.56,31069.0
2018-10-30 15:55:00,171.51,171.72,171.26,171.48,90662.0,171.51,171.72,171.26,171.48,90662.0
2018-10-31 09:30:00,172.09,173.34,172.09,172.88,24209.0,172.09,173.34,172.09,172.88,24209.0
2018-10-31 09:35:00,173.07,173.35,172.57,173.35,6951.0,173.07,173.35,172.57,173.35,6951.0
2018-10-31 09:40:00,173.53,174.17,173.01,173.88,15101.0,173.53,174.17,173.01,173.88,15101.0
2018-10-31 09:45:00,173.84,174.28,173.47,173.49,11694.0,173.84,174.28,173.47,173.49,11694.0
2018-10-31 09:50:00,173.7,173.85,173.26,173.69,9775.0,173.7,173.85,173.26,173.69,9775.0
2018-10-31 09:55:00,173.68,173.74,172.93,173.58,5561.0,173.68,173.74,172.93,173.58,5561.0
2018-10-31 10:00:00,173.46,173.59,173.1,173.18,6893.0,173.46,173.59,173.1,173.18,6893.0
2018-10-31 10:05:00,173.14,173.14,172.45,172.51,5175.0,173.14,173.14,172.45,172.51,5175.0
2018-10-31 10:10:00,172.49,172.65,171.86,172.2,8730.0,172.49,172.65,171.86,172.2,8730.0
2018-10-31 10:15:00,172.03,172.65,172.03,172.53,11102.0,172.03,172.65,172.03,172.53,11102.0
2018-10-31 10:20:00,172.42,172.78,172.32,172.61,8905.0,172.42,172.78,172.32,172.61,8905.0
2018-10-31 10:25:00,172.57,172.71,172.32,172.32,5658.0,172.57,172.71,172.32,172.32,5658.0
2018-10-31 10:30:00,172.31,172.96,172.24,172.91,8930.0,172.31,172.96,172.24,172.91,8930.0
2018-10-31 10:35:00,172.92,173.05,172.29,172.29,8200.0,172.92,173.05,172.29,172.29,8200.0
2018-10-31 10:40:00,172.32,172.39,172.02,172.13,4200.0,172.32,172.39,172.02,172.13,4200.0
2018-10-31 10:45:00,172.02,172.21,171.55,171.86,6275.0,172.02,172.21,171.55,171.86,6275.0
2018-10-31 10:50:00,171.71,171.91,171.3,171.74,3546.0,171.71,171.91,171.3,171.74,3546.0
2018-10-31 10:55:00,171.64,171.64,171.02,171.2,4800.0,171.64,171.64,171.02,171.2,4800.0
2018-10-31 11:00:00,171.32,171.75,171.18,171.18,4430.0,171.32,171.75,171.18,171.18,4430.0
2018-10-31 11:05:00,171.09,171.4,170.81,171.39,6743.0,171.09,171.4,170.81,171.39,6743.0
2018-10-31 11:10:00,171.48,171.63,171.18,171.46,3760.0,171.48,171.63,171.18,171.46,3760.0
2018-10-31 11:15:00,171.54,171.6,171.36,171.44,2800.0,171.54,171.6,171.36,171.44,2800.0
2018-10-31 11:20:00,171.23,171.84,171.23,171.72,3204.0,171.23,171.84,171.23,171.72,3204.0
2018-10-31 11:25:00,171.55,171.72,171.27,171.48,4774.0,171.55,171.72,171.27,171.48,4774.0
2018-10-31 11:30:00,171.35,171.38,170.83,170.84,8169.0,171.35,171.38,170.83,170.84,8169.0
2018-10-31 11:35:00,170.82,171.41,170.73,171.27,4564.0,170.82,171.41,170.73,171.27,4564.0
2018-10-31 11:40:00,171.38,171.38,170.68,170.8,6688.0,171.38,171.38,170.68,170.8,6688.0
2018-10-31 11:45:00,170.8,171.52,170.8,171.06,6133.0,170.8,171.52,170.8,171.06,6133.0
2018-10-31 11:50:00,171.2,171.62,171.14,171.28,3100.0,171.2,171.62,171.14,171.28,3100.0
2018-10-31 11:55:00,171.0,171.39,170.89,171.37,4737.0,171.0,171.39,170.89,171.37,4737.0
2018-10-31 12:00:00,171.28,171.47,170.72,170.78,5527.0,171.28,171.47,170.72,170.78,5527.0
2018-10-31 12:05:00,170.61,170.9,170.52,170.9,4762.0,170.61,170.9,170.52,170.9,4762.0
2018-10-31 12:10:00,170.89,171.0,170.72,170.88,4009.0,170.89,171.0,170.72,170.88,4009.0
2018-10-31 12:15:00,171.05,171.05,170.58,170.68,3514.0,171.05,171.05,170.58,170.68,3514.0
2018-10-31 12:20:00,170.7,171.02,170.67,170.84,3762.0,170.7,171.02,170.67,170.84,3762.0
2018-10-31 12:25:00,170.78,171.02,170.73,170.73,2865.0,170.78,171.02,170.73,170.73,2865.0
2018-10-31 12:30:00,170.83,170.91,170.74,170.9,2100.0,170.83,170.91,170.74,170.9,2100.0
2018-10-31 12:35:00,170.94,171.52,170.89,171.52,6900.0,170.94,171.52,170.89,171.52,6900.0
2018-10-31 12:40:00,171.59,171.77,171.4,171.55,7602.0,171.59,171.77,171.4,171.55,7602.0
2018-10-31 12:45:00,171.56,171.6,171.39,171.4,3700.0,171.56,171.6,171.39,171.4,3700.0
2018-10-31 12:50:00,171.36,171.69,171.27,171.69,4460.0,171.36,171.69,171.27,171.69,4460.0
2018-10-31 12:55:00,171.7,172.08,171.7,171.84,3957.0,171.7,172.08,171.7,171.84,3957.0
2018-10-31 13:00:00,171.82,172.04,171.81,172.04,3020.0,171.82,172.04,171.81,172.04,3020.0
2018-10-31 13:05:00,172.04,172.49,172.04,172.41,4513.0,172.04,172.49,172.04,172.41,4513.0
2018-10-31 13:10:00,172.37,172.68,172.37,172.46,5864.0,172.37,172.68,172.37,172.46,5864.0
2018-10-31 13:15:00,172.53,172.6,172.31,172.31,6473.0,172.53,172.6,172.31,172.31,6473.0
2018-10-31 13:20:00,172.45,172.79,172.42,172.49,4000.0,172.45,172.79,172.42,172.49,4000.0
2018-10-31 13:25:00,172.5,172.5,172.33,172.33,3459.0,172.5,172.5,172.33,172.33,3459.0
2018-10-31 13:30:00,172.29,172.42,172.22,172.23,52276.0,172.29,172.42,172.22,172.23,52276.0
2018-10-31 13:35:00,172.11,172.17,171.81,171.92,5762.0,172.11,172.17,171.81,171.92,5762.0
2018-10-31 13:40:00,171.93,172.57,171.92,172.57,8401.0,171.93,172.57,171.92,172.57,8401.0
2018-10-31 13:45:00,172.62,172.97,172.62,172.75,11963.0,172.62,172.97,172.62,172.75,11963.0
2018-10-31 13:50:00,172.8,172.82,172.56,172.58,6450.0,172.8,172.82,172.56,172.58,6450.0
2018-10-31 13:55:00,172.63,172.97,172.62,172.85,7400.0,172.63,172.97,172.62,172.85,7400.0
2018-10-31 14:00:00,172.84,173.13,172.65,173.06,8235.0,172.84,173.13,172.65,173.06,8235.0
2018-10-31 14:05:00,173.03,173.29,172.94,173.17,4800.0,173.03,173.29,172.94,173.17,4800.0
2018-10-31 14:10:00,173.2,173.61,173.15,173.5,8827.0,173.2,173.61,173.15,173.5,8827.0
2018-10-31 14:15:00,173.51,173.68,173.3,173.3,10775.0,173.51,173.68,173.3,173.3,10775.0
2018-10-31 14:20:00,173.14,173.25,172.92,172.97,9213.0,173.14,173.25,172.92,172.97,9213.0
2018-10-31 14:25:00,172.93,173.07,172.78,172.95,11900.0,172.93,173.07,172.78,172.95,11900.0
2018-10-31 14:30:00,172.96,172.96,172.53,172.58,15418.0,172.96,172.96,172.53,172.58,15418.0
2018-10-31 14:35:00,172.57,172.68,172.49,172.49,7010.0,172.57,172.68,172.49,172.49,7010.0
2018-10-31 14:40:00,172.56,172.78,172.56,172.6,9558.0,172.56,172.78,172.56,172.6,9558.0
2018-10-31 14:45:00,172.65,172.65,172.29,172.42,8136.0,172.65,172.65,172.29,172.42,8136.0
2018-10-31 14:50:00,172.42,172.58,172.3,172.5,9798.0,172.42,172.58,172.3,172.5,9798.0
2018-10-31 14:55:00,172.43,172.51,172.2,172.25,9319.0,172.43,172.51,172.2,172.25,9319.0
2018-10-31 15:00:00,172.17,172.28,172.02,172.05,14964.0,172.17,172.28,172.02,172.05,14964.0
2018-10-31 15:05:00,172.11,172.11,171.72,171.74,17636.0,172.11,172.11,171.72,171.74,17636.0
2018-10-31 15:10:00,171.7,171.91,171.53,171.74,23598.0,171.7,171.91,171.53,171.74,23598.0
2018-10-31 15:15:00,171.72,172.0,171.62,171.72,13145.0,171.72,172.0,171.62,171.72,13145.0
2018-10-31 15:20:00,171.72,171.72,171.15,171.3,24326.0,171.72,171.72,171.15,171.3,24326.0
2018-10-31 15:25:00,171.22,171.4,171.11,171.25,21352.0,171.22,171.4,171.11,171.25,21352.0
2018-10-31 15:30:00,171.24,171.45,170.9,170.98,22022.0,171.24,171.45,170.9,170.98,22022.0
2018-10-31 15:35:00,170.99,170.99,170.32,170.32,31793.0,170.99,170.99,170.32,170.32,31793.0
2018-10-31 15:40:00,170.37,170.75,170.24,170.3,24713.0,170.37,170.75,170.24,170.3,24713.0
2018-10-31 15:45:00,170.25,170.39,169.92,169.99,38164.0,170.25,170.39,169.92,169.99,38164.0
2018-10-31 15:50:00,170.05,170.12,169.79,169.87,36195.0,170.05,170.12,169.79,169.87,36195.0
2018-10-31 15:55:00,169.85,170.16,169.42,169.46,137548.0,169.85,170.16,169.42,169.46,137548.0
2018-11-01 09:30:00,169.51,171.31,169.44,171.01,22484.0,169.51,171.31,169.44,171.01,22484.0
2018-11-01 09:35:00,171.27,171.54,170.63,170.76,13246.0,171.27,171.54,170.63,170.76,13246.0
2018-11-01 09:40:00,170.79,170.96,169.72,169.72,5984.0,170.79,170.96,169.72,169.72,5984.0
2018-11-01 09:45:00,169.71,170.07,169.46,169.61,14362.0,169.71,170.07,169.46,169.61,14362.0
2018-11-01 09:50:00,169.57,170.13,169.25,170.1,11583.0,169.57,170.13,169.25,170.1,11583.0
2018-11-01 09:55:00,170.17,170.22,169.85,170.03,6487.0,170.17,170.22,169.85,170.03,6487.0
2018-11-01 10:00:00,169.92,170.27,169.72,169.79,14731.0,169.92,170.27,169.72,169.79,14731.0
2018-11-01 10:05:00,169.9,170.05,169.34,170.05,12774.0,169.9,170.05,169.34,170.05,12774.0
2018-11-01 10:10:00,170.0,170.59,169.98,170.25,12182.0,170.0,170.59,169.98,170.25,12182.0
2018-11-01 10:15:00,170.38,170.75,170.13,170.54,8700.0,170.38,170.75,170.13,170.54,8700.0
2018-11-01 10:20:00,170.72,171.1,170.63,170.95,8600.0,170.72,171.1,170.63,170.95,8600.0
2018-11-01 10:25:00,171.23,171.23,170.85,170.99,8758.0,171.23,171.23,170.85,170.99,8758.0
2018-11-01 10:30:00,170.99,171.53,170.85,171.37,11609.0,170.99,171.53,170.85,171.37,11609.0
2018-11-01 10:35:00,171.38,171.66,171.32,171.41,10157.0,171.38,171.66,171.32,171.41,10157.0
2018-11-01 10:40:00,171.34,171.5,171.05,171.49,6671.0,171.34,171.5,171.05,171.49,6671.0
2018-11-01 10:45:00,171.53,172.07,171.53,171.95,4568.0,171.53,172.07,171.53,171.95,4568.0
2018-11-01 10:50:00,171.96,172.47,171.95,172.27,8100.0,171.96,172.47,171.95,172.27,8100.0
2018-11-01 10:55:00,172.17,172.21,171.84,172.19,5309.0,172.17,172.21,171.84,172.19,5309.0
2018-11-01 11:00:00,172.23,172.51,171.72,171.84,7988.0,172.23,172.51,171.72,171.84,7988.0
2018-11-01 11:05:00,171.92,172.02,171.49,171.58,10454.0,171.92,172.02,171.49,171.58,10454.0
2018-11-01 11:10:00,171.85,172.26,171.81,172.16,11430.0,171.85,172.26,171.81,172.16,11430.0
2018-11-01 11:15:00,172.25,172.25,171.76,172.21,10200.0,172.25,172.25,171.76,172.21,10200.0
2018-11-01 11:20:00,172.19,172.35,171.94,172.35,15479.0,172.19,172.35,171.94,172.35,15479.0
2018-11-01 11:25:00,172.28,172.57,172.19,172.44,11517.0,172.28,172.57,172.19,172.44,11517.0
2018-11-01 11:30:00,172.41,172.67,172.41,172.55,14004.0,172.41,172.67,172.41,172.55,14004.0
2018-11-01 11:35:00,172.55,172.58,172.24,172.37,9512.0,172.55,172.58,172.24,172.37,9512.0
2018-11-01 11:40:00,172.51,172.58,172.18,172.24,10261.0,172.51,172.58,172.18,172.24,10261.0
2018-11-01 11:45:00,172.4,172.45,171.9,172.32,6400.0,172.4,172.45,171.9,172.32,6400.0
2018-11-01 11:50:00,172.38,172.52,172.17,172.49,11200.0,172.38,172.52,172.17,172.49,11200.0
2018-11-01 11:55:00,172.52,172.64,172.25,172.36,3800.0,172.52,172.64,172.25,172.36,3800.0
2018-11-01 12:00:00,172.44,172.59,172.15,172.59,5400.0,172.44,172.59,172.15,172.59,5400.0
2018-11-01 12:05:00,172.6,172.88,172.47,172.62,6005.0,172.6,172.88,172.47,172.62,6005.0
2018-11-01 12:10:00,172.63,172.72,172.42,172.53,5900.0,172.63,172.72,172.42,172.53,5900.0
2018-11-01 12:15:00,172.53,172.53,171.88,172.05,7000.0,172.53,172.53,171.88,172.05,7000.0
2018-11-01 12:20:00,171.98,172.14,171.89,172.03,7600.0,171.98,172.14,171.89,172.03,7600.0
2018-11-01 12:25:00,172.04,172.37,171.98,172.33,6030.0,172.04,172.37,171.98,172.33,6030.0
2018-11-01 12:30:00,172.31,172.58,172.2,172.5,4900.0,172.31,172.58,172.2,172.5,4900.0
2018-11-01 12:35:00,172.58,172.63,172.31,172.47,5937.0,172.58,172.63,172.31,172.47,5937.0
2018-11-01 12:40:00,172.54,172.74,172.46,172.5,9194.0,172.54,172.74,172.46,172.5,9194.0
2018-11-01 12:45:00,172.5,172.73,172.4,172.72,7100.0,172.5,172.73,172.4,172.72,7100.0
2018-11-01 12:50:00,172.71,172.83,172.58,172.6,5605.0,172.71,172.83,172.58,172.6,5605.0
2018-11-01 12:55:00,172.7,173.18,172.65,173.13,10945.0,172.7,173.18,172.65,173.13,10945.0
2018-11-01 13:00:00,173.2,173.41,173.15,173.39,6100.0,173.2,173.41,173.15,173.39,6100.0
2018-11-01 13:05:00,173.31,173.44,173.1,173.15,5720.0,173.31,173.44,173.1,173.15,5720.0
2018-11-01 13:10:00,173.1,173.26,173.0,173.08,30222.0,173.1,173.26,173.0,173.08,30222.0
2018-11-01 13:15:00,173.15,173.15,172.87,173.03,3600.0,173.15,173.15,172.87,173.03,3600.0
2018-11-01 13:20:00,173.0,173.21,172.92,173.21,5640.0,173.0,173.21,172.92,173.21,5640.0
2018-11-01 13:25:00,173.23,173.78,173.23,173.64,4992.0,173.23,173.78,173.23,173.64,4992.0
2018-11-01 13:30:00,173.77,173.92,173.62,173.92,4512.0,173.77,173.92,173.62,173.92,4512.0
2018-11-01 13:35:00,174.0,174.09,173.77,173.81,4800.0,174.0,174.09,173.77,173.81,4800.0
2018-11-01 13:40:00,173.87,174.01,173.61,173.61,3600.0,173.87,174.01,173.61,173.61,3600.0
2018-11-01 13:45:00,173.6,173.78,173.3,173.44,7994.0,173.6,173.78,173.3,173.44,7994.0
2018-11-01 13:50:00,173.32,173.57,173.15,173.44,7931.0,173.32,173.57,173.15,173.44,7931.0
2018-11-01 13:55:00,173.38,173.44,173.2,173.2,5892.0,173.38,173.44,173.2,173.2,5892.0
2018-11-01 14:00:00,173.22,173.28,172.96,173.15,12016.0,173.22,173.28,172.96,173.15,12016.0
2018-11-01 14:05:00,173.09,173.24,172.79,172.98,9449.0,173.09,173.24,172.79,172.98,9449.0
2018-11-01 14:10:00,172.97,173.34,172.95,173.26,5800.0,172.97,173.34,172.95,173.26,5800.0
2018-11-01 14:15:00,173.28,173.67,173.25,173.48,6798.0,173.28,173.67,173.25,173.48,6798.0
2018-11-01 14:20:00,173.52,174.03,173.47,173.94,6300.0,173.52,174.03,173.47,173.94,6300.0
2018-11-01 14:25:00,174.0,174.0,173.68,173.74,10500.0,174.0,174.0,173.68,173.74,10500.0
2018-11-01 14:30:00,173.74,173.77,173.49,173.69,8436.0,173.74,173.77,173.49,173.69,8436.0
2018-11-01 14:35:00,173.76,174.63,173.76,174.38,15111.0,173.76,174.63,173.76,174.38,15111.0
2018-11-01 14:40:00,174.23,174.25,174.04,174.14,4157.0,174.23,174.25,174.04,174.14,4157.0
2018-11-01 14:45:00,174.18,174.36,174.07,174.36,6838.0,174.18,174.36,174.07,174.36,6838.0
2018-11-01 14:50:00,174.35,174.47,174.14,174.47,5105.0,174.35,174.47,174.14,174.47,5105.0
2018-11-01 14:55:00,174.46,174.6,174.33,174.56,7100.0,174.46,174.6,174.33,174.56,7100.0
2018-11-01 15:00:00,174.6,174.67,174.35,174.38,14182.0,174.6,174.67,174.35,174.38,14182.0
2018-11-01 15:05:00,174.42,174.52,174.18,174.52,9368.0,174.42,174.52,174.18,174.52,9368.0
2018-11-01 15:10:00,174.53,174.55,174.23,174.47,8505.0,174.53,174.55,174.23,174.47,8505.0
2018-11-01 15:15:00,174.48,174.48,174.18,174.19,6148.0,174.48,174.48,174.18,174.19,6148.0
2018-11-01 15:20:00,174.15,174.27,174.01,174.02,7526.0,174.15,174.27,174.01,174.02,7526.0
2018-11-01 15:25:00,174.06,174.22,174.04,174.22,8301.0,174.06,174.22,174.04,174.22,8301.0
2018-11-01 15:30:00,174.22,174.33,174.02,174.15,12720.0,174.22,174.33,174.02,174.15,12720.0
2018-11-01 15:35:00,174.15,174.49,174.13,174.49,17443.0,174.15,174.49,174.13,174.49,17443.0
2018-11-01 15:40:00,174.44,174.63,174.28,174.63,12995.0,174.44,174.63,174.28,174.63,12995.0
2018-11-01 15:45:00,174.6,174.96,174.48,174.89,38252.0,174.6,174.96,174.48,174.89,38252.0
2018-11-01 15:50:00,174.86,174.94,174.74,174.8,49821.0,174.86,174.94,174.74,174.8,49821.0
2018-11-01 15:55:00,174.8,175.75,174.75,175.28,128442.0,174.8,175.75,174.75,175.28,128442.0
2018-11-02 09:30:00,176.19,177.25,175.36,177.2,40130.0,176.19,177.25,175.36,177.2,40130.0
2018-11-02 09:35:00,176.77,176.78,176.04,176.34,3700.0,176.77,176.78,176.04,176.34,3700.0
2018-11-02 09:40:00,176.36,176.44,175.63,175.63,4102.0,176.36,176.44,175.63,175.63,4102.0
2018-11-02 09:45:00,175.72,175.86,174.57,174.58,6440.0,175.72,175.86,174.57,174.58,6440.0
2018-11-02 09:50:00,174.85,175.05,173.85,173.85,6040.0,174.85,175.05,173.85,173.85,6040.0
2018-11-02 09:55:00,173.81,174.04,173.29,173.68,7770.0,173.81,174.04,173.29,173.68,7770.0
2018-11-02 10:00:00,173.34,173.6,172.87,172.87,4188.0,173.34,173.6,172.87,172.87,4188.0
2018-11-02 10:05:00,172.8,172.88,172.35,172.85,8150.0,172.8,172.88,172.35,172.85,8150.0
2018-11-02 10:10:00,172.92,173.01,172.51,172.9,5594.0,172.92,173.01,172.51,172.9,5594.0
2018-11-02 10:15:00,172.68,173.4,172.28,173.18,5853.0,172.68,173.4,172.28,173.18,5853.0
2018-11-02 10:20:00,173.35,173.5,172.49,172.63,6760.0,173.35,173.5,172.49,172.63,6760.0
2018-11-02 10:25:00,172.33,172.42,171.79,172.03,5568.0,172.33,172.42,171.79,172.03,5568.0
2018-11-02 10:30:00,171.68,172.3,171.63,171.75,7371.0,171.68,172.3,171.63,171.75,7371.0
2018-11-02 10:35:00,171.82,172.12,171.6,171.82,6122.0,171.82,172.12,171.6,171.82,6122.0
2018-11-02 10:40:00,171.72,172.18,171.18,171.95,6880.0,171.72,172.18,171.18,171.95,6880.0
2018-11-02 10:45:00,172.18,172.32,171.49,171.67,11357.0,172.18,172.32,171.49,171.67,11357.0
2018-11-02 10:50:00,171.7,172.21,171.61,171.7,6490.0,171.7,172.21,171.61,171.7,6490.0
2018-11-02 10:55:00,171.8,172.78,171.58,172.55,15958.0,171.8,172.78,171.58,172.55,15958.0
2018-11-02 11:00:00,172.66,172.95,171.93,172.02,8542.0,172.66,172.95,171.93,172.02,8542.0
2018-11-02 11:05:00,171.9,173.1,171.7,173.0,143923.0,171.9,173.1,171.7,173.0,143923.0
2018-11-02 11:10:00,172.97,173.59,172.78,173.1,16366.0,172.97,173.59,172.78,173.1,16366.0
2018-11-02 11:15:00,173.05,173.57,173.03,173.25,7250.0,173.05,173.57,173.03,173.25,7250.0
2018-11-02 11:20:00,173.22,173.69,173.0,173.53,22118.0,173.22,173.69,173.0,173.53,22118.0
2018-11-02 11:25:00,173.42,173.42,173.0,173.14,13009.0,173.42,173.42,173.0,173.14,13009.0
2018-11-02 11:30:00,173.14,173.43,173.11,173.3,4428.0,173.14,173.43,173.11,173.3,4428.0
2018-11-02 11:35:00,173.22,173.27,172.97,173.17,9020.0,173.22,173.27,172.97,173.17,9020.0
2018-11-02 11:40:00,173.22,173.4,173.08,173.19,2300.0,173.22,173.4,173.08,173.19,2300.0
2018-11-02 11:45:00,173.08,173.19,172.97,173.03,3432.0,173.08,173.19,172.97,173.03,3432.0
2018-11-02 11:50:00,173.19,173.43,173.08,173.43,4105.0,173.19,173.43,173.08,173.43,4105.0
2018-11-02 11:55:00,173.31,173.59,173.27,173.45,5014.0,173.31,173.59,173.27,173.45,5014.0
2018-11-02 12:00:00,173.66,173.66,173.05,173.15,15752.0,173.66,173.66,173.05,173.15,15752.0
2018-11-02 12:05:00,173.15,173.22,172.12,172.12,31693.0,173.15,173.22,172.12,172.12,31693.0
2018-11-02 12:10:00,172.15,172.85,171.94,172.65,17415.0,172.15,172.85,171.94,172.65,17415.0
2018-11-02 12:15:00,172.6,172.79,172.0,172.0,7307.0,172.6,172.79,172.0,172.0,7307.0
2018-11-02 12:20:00,171.94,172.22,171.9,172.14,7100.0,171.94,172.22,171.9,172.14,7100.0
2018-11-02 12:25:00,172.18,173.02,172.1,172.8,17787.0,172.18,173.02,172.1,172.8,17787.0
2018-11-02 12:30:00,172.88,172.88,171.8,171.95,12967.0,172.88,172.88,171.8,171.95,12967.0
2018-11-02 12:35:00,172.16,172.49,171.96,172.16,6700.0,172.16,172.49,171.96,172.16,6700.0
2018-11-02 12:40:00,172.16,172.54,172.01,172.24,5750.0,172.16,172.54,172.01,172.24,5750.0
2018-11-02 12:45:00,172.36,172.43,172.12,172.24,7900.0,172.36,172.43,172.12,172.24,7900.0
2018-11-02 12:50:00,172.24,172.27,171.83,172.03,9216.0,172.24,172.27,171.83,172.03,9216.0
2018-11-02 12:55:00,172.08,172.18,171.76,171.95,22243.0,172.08,172.18,171.76,171.95,22243.0
2018-11-02 13:00:00,171.81,171.81,171.34,171.43,6800.0,171.81,171.81,171.34,171.43,6800.0
2018-11-02 13:05:00,171.26,171.82,171.11,171.78,4800.0,171.26,171.82,171.11,171.78,4800.0
2018-11-02 13:10:00,171.78,172.02,171.62,171.93,6002.0,171.78,172.02,171.62,171.93,6002.0
2018-11-02 13:15:00,171.89,172.04,171.71,172.04,4496.0,171.89,172.04,171.71,172.04,4496.0
2018-11-02 13:20:00,172.06,173.07,172.06,172.98,9178.0,172.06,173.07,172.06,172.98,9178.0
2018-11-02 13:25:00,172.99,173.03,172.43,172.87,19392.0,172.99,173.03,172.43,172.87,19392.0
2018-11-02 13:30:00,172.75,172.82,172.5,172.64,4945.0,172.75,172.82,172.5,172.64,4945.0
2018-11-02 13:35:00,172.5,172.73,172.42,172.73,15200.0,172.5,172.73,172.42,172.73,15200.0
2018-11-02 13:40:00,172.68,173.37,172.61,173.17,4299.0,172.68,173.37,172.61,173.17,4299.0
2018-11-02 13:45:00,173.17,173.43,173.04,173.34,2900.0,173.17,173.43,173.04,173.34,2900.0
2018-11-02 13:50:00,173.19,173.19,172.79,172.89,11093.0,173.19,173.19,172.79,172.89,11093.0
2018-11-02 13:55:00,172.81,172.9,172.67,172.81,5600.0,172.81,172.9,172.67,172.81,5600.0
2018-11-02 14:00:00,172.94,173.0,172.55,172.73,8170.0,172.94,173.0,172.55,172.73,8170.0
2018-11-02 14:05:00,172.59,172.63,172.4,172.43,14337.0,172.59,172.63,172.4,172.43,14337.0
2018-11-02 14:10:00,172.49,172.53,172.34,172.41,10600.0,172.49,172.53,172.34,172.41,10600.0
2018-11-02 14:15:00,172.26,172.72,172.07,172.56,4700.0,172.26,172.72,172.07,172.56,4700.0
2018-11-02 14:20:00,172.64,172.64,172.32,172.37,14515.0,172.64,172.64,172.32,172.37,14515.0
2018-11-02 14:25:00,172.4,173.73,172.14,173.73,12663.0,172.4,173.73,172.14,173.73,12663.0
2018-11-02 14:30:00,173.75,173.79,173.32,173.34,5452.0,173.75,173.79,173.32,173.34,5452.0
2018-11-02 14:35:00,173.38,173.38,172.93,173.02,6460.0,173.38,173.38,172.93,173.02,6460.0
2018-11-02 14:40:00,172.85,173.65,172.85,173.25,6740.0,172.85,173.65,172.85,173.25,6740.0
2018-11-02 14:45:00,173.13,173.36,173.04,173.36,2400.0,173.13,173.36,173.04,173.36,2400.0
2018-11-02 14:50:00,173.33,173.37,173.2,173.32,4829.0,173.33,173.37,173.2,173.32,4829.0
2018-11-02 14:55:00,173.21,173.45,173.06,173.1,12538.0,173.21,173.45,173.06,173.1,12538.0
2018-11-02 15:00:00,173.2,173.2,172.71,173.02,11803.0,173.2,173.2,172.71,173.02,11803.0
2018-11-02 15:05:00,172.9,173.21,172.9,173.01,7999.0,172.9,173.21,172.9,173.01,7999.0
2018-11-02 15:10:00,172.97,173.61,172.89,173.43,6356.0,172.97,173.61,172.89,173.43,6356.0
2018-11-02 15:15:00,173.42,173.54,173.3,173.45,5000.0,173.42,173.54,173.3,173.45,5000.0
2018-11-02 15:20:00,173.48,173.91,173.44,173.83,10421.0,173.48,173.91,173.44,173.83,10421.0
2018-11-02 15:25:00,173.89,173.89,173.5,173.65,7917.0,173.89,173.89,173.5,173.65,7917.0
2018-11-02 15:30:00,173.52,173.53,173.24,173.37,8490.0,173.52,173.53,173.24,173.37,8490.0
2018-11-02 15:35:00,173.26,173.71,172.98,173.6,9239.0,173.26,173.71,172.98,173.6,9239.0
2018-11-02 15:40:00,173.56,173.7,173.37,173.51,10982.0,173.56,173.7,173.37,173.51,10982.0
2018-11-02 15:45:00,173.59,173.59,173.25,173.42,8800.0,173.59,173.59,173.25,173.42,8800.0
2018-11-02 15:50:00,173.39,173.62,173.33,173.37,14750.0,173.39,173.62,173.33,173.37,14750.0
2018-11-02 15:55:00,173.42,173.64,173.11,173.25,43571.0,173.42,173.64,173.11,173.25,43571.0
2018-11-05 09:30:00,172.08,174.58,171.7,174.14,46082.0,172.08,174.58,171.7,174.14,46082.0
2018-11-05 09:35:00,173.9,174.28,173.54,173.94,5400.0,173.9,174.28,173.54,173.94,5400.0
2018-11-05 09:40:00,173.88,174.66,173.71,173.82,10661.0,173.88,174.66,173.71,173.82,10661.0
2018-11-05 09:45:00,173.94,174.11,173.59,174.0,4819.0,173.94,174.11,173.59,174.0,4819.0
2018-11-05 09:50:00,173.94,174.44,173.94,174.02,8205.0,173.94,174.44,173.94,174.02,8205.0
2018-11-05 09:55:00,173.95,173.98,173.4,173.65,4932.0,173.95,173.98,173.4,173.65,4932.0
2018-11-05 10:00:00,173.64,173.73,173.48,173.7,5134.0,173.64,173.73,173.48,173.7,5134.0
2018-11-05 10:05:00,173.77,173.95,173.37,173.47,4653.0,173.77,173.95,173.37,173.47,4653.0
2018-11-05 10:10:00,173.3,173.35,172.43,172.69,7111.0,173.3,173.35,172.43,172.69,7111.0
2018-11-05 10:15:00,172.74,172.74,172.16,172.3,8729.0,172.74,172.74,172.16,172.3,8729.0
2018-11-05 10:20:00,172.42,172.46,172.07,172.44,7070.0,172.42,172.46,172.07,172.44,7070.0
2018-11-05 10:25:00,172.44,172.5,172.22,172.38,7100.0,172.44,172.5,172.22,172.38,7100.0
2018-11-05 10:30:00,172.49,172.83,172.28,172.75,10951.0,172.49,172.83,172.28,172.75,10951.0
2018-11-05 10:35:00,172.8,173.05,172.61,172.94,4167.0,172.8,173.05,172.61,172.94,4167.0
2018-11-05 10:40:00,172.98,173.68,172.94,173.49,4200.0,172.98,173.68,172.94,173.49,4200.0
2018-11-05 10:45:00,173.53,173.53,173.06,173.21,1600.0,173.53,173.53,173.06,173.21,1600.0
2018-11-05 10:50:00,173.03,173.34,172.82,173.21,4000.0,173.03,173.34,172.82,173.21,4000.0
2018-11-05 10:55:00,173.07,174.1,173.07,173.93,3102.0,173.07,174.1,173.07,173.93,3102.0
2018-11-05 11:00:00,173.86,174.44,173.83,174.44,3326.0,173.86,174.44,173.83,174.44,3326.0
2018-11-05 11:05:00,174.37,174.55,174.28,174.28,2100.0,174.37,174.55,174.28,174.28,2100.0
2018-11-05 11:10:00,174.32,174.6,174.32,174.52,3458.0,174.32,174.6,174.32,174.52,3458.0
2018-11-05 11:15:00,174.62,174.65,174.04,174.09,3797.0,174.62,174.65,174.04,174.09,3797.0
2018-11-05 11:20:00,173.89,174.02,173.8,173.95,4243.0,173.89,174.02,173.8,173.95,4243.0
2018-11-05 11:25:00,173.89,173.97,173.85,173.97,714.0,173.89,173.97,173.85,173.97,714.0
2018-11-05 11:30:00,173.86,174.04,173.53,173.59,7489.0,173.86,174.04,173.53,173.59,7489.0
2018-11-05 11:35:00,173.59,173.77,173.57,173.71,4066.0,173.59,173.77,173.57,173.71,4066.0
2018-11-05 11:40:00,173.71,173.93,173.58,173.65,3034.0,173.71,173.93,173.58,173.65,3034.0
2018-11-05 11:45:00,173.61,174.02,173.58,173.87,2800.0,173.61,174.02,173.58,173.87,2800.0
2018-11-05 11:50:00,173.99,174.37,173.95,174.33,4540.0,173.99,174.37,173.95,174.33,4540.0
2018-11-05 11:55:00,174.25,174.5,174.06,174.5,5100.0,174.25,174.5,174.06,174.5,5100.0
2018-11-05 12:00:00,174.38,174.52,174.24,174.52,1940.0,174.38,174.52,174.24,174.52,1940.0
2018-11-05 12:05:00,174.57,174.57,174.23,174.23,3051.0,174.57,174.57,174.23,174.23,3051.0
2018-11-05 12:10:00,174.1,174.36,173.92,174.36,2766.0,174.1,174.36,173.92,174.36,2766.0
2018-11-05 12:15:00,174.29,174.43,174.22,174.22,2600.0,174.29,174.43,174.22,174.22,2600.0
2018-11-05 12:20:00,174.27,174.59,174.27,174.59,3000.0,174.27,174.59,174.27,174.59,3000.0
2018-11-05 12:25:00,174.67,174.67,174.3,174.33,5391.0,174.67,174.67,174.3,174.33,5391.0
2018-11-05 12:30:00,174.31,174.37,174.19,174.19,5991.0,174.31,174.37,174.19,174.19,5991.0
2018-11-05 12:35:00,174.06,174.13,174.04,174.13,2200.0,174.06,174.13,174.04,174.13,2200.0
2018-11-05 12:40:00,174.0,174.0,173.81,173.88,1400.0,174.0,174.0,173.81,173.88,1400.0
2018-11-05 12:45:00,173.89,173.89,173.47,173.53,3500.0,173.89,173.89,173.47,173.53,3500.0
2018-11-05 12:50:00,173.59,173.87,173.59,173.65,3395.0,173.59,173.87,173.59,173.65,3395.0
2018-11-05 12:55:00,173.59,173.75,173.59,173.68,2170.0,173.59,173.75,173.59,173.68,2170.0
2018-11-05 13:00:00,173.54,173.87,173.54,173.85,2000.0,173.54,173.87,173.54,173.85,2000.0
2018-11-05 13:05:00,173.79,173.85,173.67,173.82,2200.0,173.79,173.85,173.67,173.82,2200.0
2018-11-05 13:10:00,173.71,173.92,173.49,173.92,3643.0,173.71,173.92,173.49,173.92,3643.0
2018-11-05 13:15:00,173.93,174.05,173.68,173.83,3850.0,173.93,174.05,173.68,173.83,3850.0
2018-11-05 13:20:00,173.8,173.88,173.73,173.78,900.0,173.8,173.88,173.73,173.78,900.0
2018-11-05 13:25:00,173.82,173.89,173.58,173.59,2350.0,173.82,173.89,173.58,173.59,2350.0
2018-11-05 13:30:00,173.5,173.6,173.49,173.57,2642.0,173.5,173.6,173.49,173.57,2642.0
2018-11-05 13:35:00,173.61,174.05,173.61,174.05,2620.0,173.61,174.05,173.61,174.05,2620.0
2018-11-05 13:40:00,174.0,174.09,173.81,173.83,2799.0,174.0,174.09,173.81,173.83,2799.0
2018-11-05 13:45:00,173.86,174.24,173.79,174.22,2009.0,173.86,174.24,173.79,174.22,2009.0
2018-11-05 13:50:00,174.27,174.27,173.97,174.07,4992.0,174.27,174.27,173.97,174.07,4992.0
2018-11-05 13:55:00,174.04,174.26,174.03,174.1,3346.0,174.04,174.26,174.03,174.1,3346.0
2018-11-05 14:00:00,174.08,174.13,173.81,173.84,5980.0,174.08,174.13,173.81,173.84,5980.0
2018-11-05 14:05:00,173.79,173.82,173.75,173.8,1600.0,173.79,173.82,173.75,173.8,1600.0
2018-11-05 14:10:00,173.71,173.81,173.7,173.71,2500.0,173.71,173.81,173.7,173.71,2500.0
2018-11-05 14:15:00,173.64,174.06,173.55,173.94,6862.0,173.64,174.06,173.55,173.94,6862.0
2018-11-05 14:20:00,173.95,174.22,173.94,174.13,5372.0,173.95,174.22,173.94,174.13,5372.0
2018-11-05 14:25:00,174.18,174.3,174.05,174.19,4517.0,174.18,174.3,174.05,174.19,4517.0
2018-11-05 14:30:00,174.11,174.33,174.06,174.2,3337.0,174.11,174.33,174.06,174.2,3337.0
2018-11-05 14:35:00,174.24,174.39,174.13,174.39,4535.0,174.24,174.39,174.13,174.39,4535.0
2018-11-05 14:40:00,174.41,174.67,174.41,174.62,8784.0,174.41,174.67,174.41,174.62,8784.0
2018-11-05 14:45:00,174.79,174.91,174.67,174.77,3150.0,174.79,174.91,174.67,174.77,3150.0
2018-11-05 14:50:00,174.78,175.15,174.77,174.9,17620.0,174.78,175.15,174.77,174.9,17620.0
2018-11-05 14:55:00,174.94,175.08,174.7,174.73,5320.0,174.94,175.08,174.7,174.73,5320.0
2018-11-05 15:00:00,174.74,174.81,174.53,174.61,5723.0,174.74,174.81,174.53,174.61,5723.0
2018-11-05 15:05:00,174.61,174.79,174.5,174.52,4086.0,174.61,174.79,174.5,174.52,4086.0
2018-11-05 15:10:00,174.47,174.77,174.47,174.67,6616.0,174.47,174.77,174.47,174.67,6616.0
2018-11-05 15:15:00,174.62,174.63,174.11,174.17,13103.0,174.62,174.63,174.11,174.17,13103.0
2018-11-05 15:20:00,174.24,174.42,174.1,174.31,7068.0,174.24,174.42,174.1,174.31,7068.0
2018-11-05 15:25:00,174.27,174.42,174.04,174.39,5729.0,174.27,174.42,174.04,174.39,5729.0
2018-11-05 15:30:00,174.34,174.62,174.2,174.62,6694.0,174.34,174.62,174.2,174.62,6694.0
2018-11-05 15:35:00,174.59,174.84,174.48,174.84,16833.0,174.59,174.84,174.48,174.84,16833.0
2018-11-05 15:40:00,174.87,174.96,174.65,174.93,12934.0,174.87,174.96,174.65,174.93,12934.0
2018-11-05 15:45:00,174.98,175.08,174.72,174.88,16865.0,174.98,175.08,174.72,174.88,16865.0
2018-11-05 15:50:00,174.86,175.1,174.71,175.09,16000.0,174.86,175.1,174.71,175.09,16000.0
2018-11-05 15:55:00,175.11,175.15,174.58,174.6,46015.0,175.11,175.15,174.58,174.6,46015.0
2018-11-06 09:30:00,175.1,175.9,174.3,175.87,10336.0,175.1,175.9,174.3,175.87,10336.0
2018-11-06 09:35:00,176.01,176.62,175.92,176.62,6049.0,176.01,176.62,175.92,176.62,6049.0
2018-11-06 09:40:00,176.82,177.2,176.5,176.62,16793.0,176.82,177.2,176.5,176.62,16793.0
2018-11-06 09:45:00,176.77,177.32,176.65,176.95,31989.0,176.77,177.32,176.65,176.95,31989.0
2018-11-06 09:50:00,176.76,177.37,176.74,176.85,3793.0,176.76,177.37,176.74,176.85,3793.0
2018-11-06 09:55:00,176.91,177.02,176.67,176.67,6498.0,176.91,177.02,176.67,176.67,6498.0
2018-11-06 10:00:00,176.55,176.71,176.21,176.21,5000.0,176.55,176.71,176.21,176.21,5000.0
2018-11-06 10:05:00,176.13,176.26,175.89,176.26,2023.0,176.13,176.26,175.89,176.26,2023.0
2018-11-06 10:10:00,176.23,176.55,176.21,176.39,10699.0,176.23,176.55,176.21,176.39,10699.0
2018-11-06 10:15:00,176.35,176.82,176.32,176.38,27982.0,176.35,176.82,176.32,176.38,27982.0
2018-11-06 10:20:00,176.31,176.66,176.29,176.66,15775.0,176.31,176.66,176.29,176.66,15775.0
2018-11-06 10:25:00,176.76,176.89,176.56,176.65,5792.0,176.76,176.89,176.56,176.65,5792.0
2018-11-06 10:30:00,176.71,176.95,176.67,176.82,9499.0,176.71,176.95,176.67,176.82,9499.0
2018-11-06 10:35:00,176.73,176.8,175.7,175.9,10659.0,176.73,176.8,175.7,175.9,10659.0
2018-11-06 10:40:00,175.85,176.08,175.7,176.04,5029.0,175.85,176.08,175.7,176.04,5029.0
2018-11-06 10:45:00,176.08,176.38,176.08,176.13,8200.0,176.08,176.38,176.08,176.13,8200.0
2018-11-06 10:50:00,176.22,176.45,176.11,176.41,6500.0,176.22,176.45,176.11,176.41,6500.0
2018-11-06 10:55:00,176.34,176.76,176.21,176.72,12447.0,176.34,176.76,176.21,176.72,12447.0
2018-11-06 11:00:00,176.69,176.84,176.31,176.34,19470.0,176.69,176.84,176.31,176.34,19470.0
2018-11-06 11:05:00,176.42,176.91,176.42,176.75,6159.0,176.42,176.91,176.42,176.75,6159.0
2018-11-06 11:10:00,176.72,176.87,176.53,176.84,6608.0,176.72,176.87,176.53,176.84,6608.0
2018-11-06 11:15:00,176.78,176.79,176.46,176.54,11585.0,176.78,176.79,176.46,176.54,11585.0
2018-11-06 11:20:00,176.46,176.54,175.83,175.84,5060.0,176.46,176.54,175.83,175.84,5060.0
2018-11-06 11:25:00,175.84,176.24,175.61,176.01,16701.0,175.84,176.24,175.61,176.01,16701.0
2018-11-06 11:30:00,176.07,176.37,175.97,176.37,11344.0,176.07,176.37,175.97,176.37,11344.0
2018-11-06 11:35:00,176.31,176.78,176.14,176.69,5500.0,176.31,176.78,176.14,176.69,5500.0
2018-11-06 11:40:00,176.71,177.1,176.59,177.1,5347.0,176.71,177.1,176.59,177.1,5347.0
2018-11-06 11:45:00,176.91,177.58,176.91,177.58,6684.0,176.91,177.58,176.91,177.58,6684.0
2018-11-06 11:50:00,177.6,177.81,177.6,177.81,4413.0,177.6,177.81,177.6,177.81,4413.0
2018-11-06 11:55:00,177.83,177.89,177.51,177.63,10927.0,177.83,177.89,177.51,177.63,10927.0
2018-11-06 12:00:00,177.52,177.52,177.15,177.44,5354.0,177.52,177.52,177.15,177.44,5354.0
2018-11-06 12:05:00,177.3,177.8,177.3,177.36,7196.0,177.3,177.8,177.3,177.36,7196.0
2018-11-06 12:10:00,177.37,177.37,177.1,177.22,4353.0,177.37,177.37,177.1,177.22,4353.0
2018-11-06 12:15:00,177.13,177.53,177.1,177.53,2400.0,177.13,177.53,177.1,177.53,2400.0
2018-11-06 12:20:00,177.62,177.62,177.3,177.59,3400.0,177.62,177.62,177.3,177.59,3400.0
2018-11-06 12:25:00,177.68,177.98,177.68,177.85,2050.0,177.68,177.98,177.68,177.85,2050.0
2018-11-06 12:30:00,177.85,177.88,177.68,177.82,5546.0,177.85,177.88,177.68,177.82,5546.0
2018-11-06 12:35:00,177.78,178.03,177.66,178.03,5955.0,177.78,178.03,177.66,178.03,5955.0
2018-11-06 12:40:00,178.03,178.35,178.03,178.06,2900.0,178.03,178.35,178.03,178.06,2900.0
2018-11-06 12:45:00,178.09,178.09,177.6,177.66,2376.0,178.09,178.09,177.6,177.66,2376.0
2018-11-06 12:50:00,177.61,177.68,176.85,177.02,9628.0,177.61,177.68,176.85,177.02,9628.0
2018-11-06 12:55:00,177.01,177.07,176.87,176.87,900.0,177.01,177.07,176.87,176.87,900.0
2018-11-06 13:00:00,176.89,177.31,176.78,177.28,15730.0,176.89,177.31,176.78,177.28,15730.0
2018-11-06 13:05:00,177.32,177.54,177.23,177.54,6818.0,177.32,177.54,177.23,177.54,6818.0
2018-11-06 13:10:00,177.5,177.63,177.41,177.56,8507.0,177.5,177.63,177.41,177.56,8507.0
2018-11-06 13:15:00,177.58,177.6,177.33,177.41,11100.0,177.58,177.6,177.33,177.41,11100.0
2018-11-06 13:20:00,177.3,177.3,177.01,177.01,8926.0,177.3,177.3,177.01,177.01,8926.0
2018-11-06 13:25:00,176.99,176.99,176.7,176.7,1580.0,176.99,176.99,176.7,176.7,1580.0
2018-11-06 13:30:00,176.69,176.75,176.54,176.56,3801.0,176.69,176.75,176.54,176.56,3801.0
2018-11-06 13:35:00,176.54,176.58,176.29,176.48,6008.0,176.54,176.58,176.29,176.48,6008.0
2018-11-06 13:40:00,176.55,176.55,176.36,176.49,2400.0,176.55,176.55,176.36,176.49,2400.0
2018-11-06 13:45:00,176.5,176.5,176.21,176.22,3700.0,176.5,176.5,176.21,176.22,3700.0
2018-11-06 13:50:00,176.22,176.37,176.18,176.18,3500.0,176.22,176.37,176.18,176.18,3500.0
2018-11-06 13:55:00,176.2,176.2,175.72,175.72,6507.0,176.2,176.2,175.72,175.72,6507.0
2018-11-06 14:00:00,175.8,175.83,175.41,175.74,5415.0,175.8,175.83,175.41,175.74,5415.0
2018-11-06 14:05:00,175.85,175.87,175.66,175.66,2100.0,175.85,175.87,175.66,175.66,2100.0
2018-11-06 14:10:00,175.62,175.86,175.62,175.81,2406.0,175.62,175.86,175.62,175.81,2406.0
2018-11-06 14:15:00,175.67,175.67,175.23,175.3,5050.0,175.67,175.67,175.23,175.3,5050.0
2018-11-06 14:20:00,175.24,175.32,174.82,174.89,5234.0,175.24,175.32,174.82,174.89,5234.0
2018-11-06 14:25:00,174.89,174.89,174.36,174.43,8969.0,174.89,174.89,174.36,174.43,8969.0
2018-11-06 14:30:00,174.23,175.03,174.12,174.89,12774.0,174.23,175.03,174.12,174.89,12774.0
2018-11-06 14:35:00,174.73,175.11,174.73,174.79,4700.0,174.73,175.11,174.73,174.79,4700.0
2018-11-06 14:40:00,174.77,175.16,174.77,175.08,2289.0,174.77,175.16,174.77,175.08,2289.0
2018-11-06 14:45:00,175.12,175.18,174.88,174.99,3650.0,175.12,175.18,174.88,174.99,3650.0
2018-11-06 14:50:00,174.91,175.06,174.81,174.81,5400.0,174.91,175.06,174.81,174.81,5400.0
2018-11-06 14:55:00,174.84,175.07,174.84,174.86,2900.0,174.84,175.07,174.84,174.86,2900.0
2018-11-06 15:00:00,174.94,174.94,174.57,174.63,9999.0,174.94,174.94,174.57,174.63,9999.0
2018-11-06 15:05:00,174.62,174.84,174.57,174.83,4591.0,174.62,174.84,174.57,174.83,4591.0
2018-11-06 15:10:00,174.89,174.98,174.56,174.62,4968.0,174.89,174.98,174.56,174.62,4968.0
2018-11-06 15:15:00,174.6,174.66,174.5,174.55,6615.0,174.6,174.66,174.5,174.55,6615.0
2018-11-06 15:20:00,174.59,174.62,174.44,174.53,5436.0,174.59,174.62,174.44,174.53,5436.0
2018-11-06 15:25:00,174.55,174.65,174.45,174.51,6433.0,174.55,174.65,174.45,174.51,6433.0
2018-11-06 15:30:00,174.47,174.81,174.47,174.8,9382.0,174.47,174.81,174.47,174.8,9382.0
2018-11-06 15:35:00,174.83,175.03,174.59,174.68,8126.0,174.83,175.03,174.59,174.68,8126.0
2018-11-06 15:40:00,174.59,174.73,174.43,174.49,8606.0,174.59,174.73,174.43,174.49,8606.0
2018-11-06 15:45:00,174.44,174.75,174.36,174.73,9676.0,174.44,174.75,174.36,174.73,9676.0
2018-11-06 15:50:00,174.75,175.09,174.75,175.03,13479.0,174.75,175.09,174.75,175.03,13479.0
2018-11-06 15:55:00,175.03,175.39,174.95,175.23,36743.0,175.03,175.39,174.95,175.23,36743.0
2018-11-07 09:30:00,177.34,178.42,176.56,178.32,31482.0,177.34,178.42,176.56,178.32,31482.0
2018-11-07 09:35:00,178.03,179.79,178.03,179.44,29486.0,178.03,179.79,178.03,179.44,29486.0
2018-11-07 09:40:00,179.37,180.42,179.35,180.18,14300.0,179.37,180.42,179.35,180.18,14300.0
2018-11-07 09:45:00,180.16,180.23,178.88,179.24,27773.0,180.16,180.23,178.88,179.24,27773.0
2018-11-07 09:50:00,179.31,179.75,179.31,179.59,12826.0,179.31,179.75,179.31,179.59,12826.0
2018-11-07 09:55:00,179.53,180.0,179.41,179.93,13442.0,179.53,180.0,179.41,179.93,13442.0
2018-11-07 10:00:00,179.9,180.53,179.7,180.43,16790.0,179.9,180.53,179.7,180.43,16790.0
2018-11-07 10:05:00,180.13,180.13,179.57,179.57,3915.0,180.13,180.13,179.57,179.57,3915.0
2018-11-07 10:10:00,179.64,180.59,179.6,180.58,8755.0,179.64,180.59,179.6,180.58,8755.0
2018-11-07 10:15:00,180.48,180.58,180.18,180.25,6784.0,180.48,180.58,180.18,180.25,6784.0
2018-11-07 10:20:00,180.09,180.52,180.09,180.31,6504.0,180.09,180.52,180.09,180.31,6504.0
2018-11-07 10:25:00,180.38,181.04,180.38,180.99,4068.0,180.38,181.04,180.38,180.99,4068.0
2018-11-07 10:30:00,180.81,181.41,180.77,181.24,6773.0,180.81,181.41,180.77,181.24,6773.0
2018-11-07 10:35:00,181.15,182.37,181.15,182.37,13294.0,181.15,182.37,181.15,182.37,13294.0
2018-11-07 10:40:00,182.32,182.56,181.91,181.91,8670.0,182.32,182.56,181.91,181.91,8670.0
2018-11-07 10:45:00,181.62,181.62,181.25,181.25,14750.0,181.62,181.62,181.25,181.25,14750.0
2018-11-07 10:50:00,181.15,181.6,180.68,181.26,13534.0,181.15,181.6,180.68,181.26,13534.0
2018-11-07 10:55:00,181.49,181.49,181.13,181.37,24823.0,181.49,181.49,181.13,181.37,24823.0
2018-11-07 11:00:00,181.46,182.09,181.39,182.09,13922.0,181.46,182.09,181.39,182.09,13922.0
2018-11-07 11:05:00,182.17,182.69,181.92,182.52,11523.0,182.17,182.69,181.92,182.52,11523.0
2018-11-07 11:10:00,182.47,182.56,181.78,181.96,13986.0,182.47,182.56,181.78,181.96,13986.0
2018-11-07 11:15:00,181.99,182.29,181.86,181.96,7921.0,181.99,182.29,181.86,181.96,7921.0
2018-11-07 11:20:00,181.84,182.65,181.84,182.65,25047.0,181.84,182.65,181.84,182.65,25047.0
2018-11-07 11:25:00,182.61,183.11,182.49,182.5,18641.0,182.61,183.11,182.49,182.5,18641.0
2018-11-07 11:30:00,182.54,182.63,181.74,181.81,7233.0,182.54,182.63,181.74,181.81,7233.0
2018-11-07 11:35:00,181.83,182.22,181.79,182.06,3997.0,181.83,182.22,181.79,182.06,3997.0
2018-11-07 11:40:00,182.13,182.65,182.13,182.55,7353.0,182.13,182.65,182.13,182.55,7353.0
2018-11-07 11:45:00,182.7,182.73,182.47,182.56,11273.0,182.7,182.73,182.47,182.56,11273.0
2018-11-07 11:50:00,182.52,183.17,182.51,182.95,4100.0,182.52,183.17,182.51,182.95,4100.0
2018-11-07 11:55:00,183.04,183.8,182.94,183.63,7491.0,183.04,183.8,182.94,183.63,7491.0
2018-11-07 12:00:00,183.62,183.62,183.14,183.32,21373.0,183.62,183.62,183.14,183.32,21373.0
2018-11-07 12:05:00,183.36,183.36,182.75,182.97,6416.0,183.36,183.36,182.75,182.97,6416.0
2018-11-07 12:10:00,183.02,183.55,182.85,183.29,6147.0,183.02,183.55,182.85,183.29,6147.0
2018-11-07 12:15:00,183.32,183.34,183.19,183.24,2400.0,183.32,183.34,183.19,183.24,2400.0
2018-11-07 12:20:00,183.21,183.3,183.13,183.29,4322.0,183.21,183.3,183.13,183.29,4322.0
2018-11-07 12:25:00,183.32,183.42,183.19,183.25,4446.0,183.32,183.42,183.19,183.25,4446.0
2018-11-07 12:30:00,183.23,183.76,183.23,183.72,5173.0,183.23,183.76,183.23,183.72,5173.0
2018-11-07 12:35:00,183.66,183.83,183.63,183.72,10191.0,183.66,183.83,183.63,183.72,10191.0
2018-11-07 12:40:00,183.67,183.67,183.21,183.21,5349.0,183.67,183.67,183.21,183.21,5349.0
2018-11-07 12:45:00,183.19,183.25,182.76,183.02,13016.0,183.19,183.25,182.76,183.02,13016.0
2018-11-07 12:50:00,183.08,183.55,183.08,183.41,12612.0,183.08,183.55,183.08,183.41,12612.0
2018-11-07 12:55:00,183.48,183.61,183.41,183.41,3800.0,183.48,183.61,183.41,183.41,3800.0
2018-11-07 13:00:00,183.4,183.79,183.38,183.7,5582.0,183.4,183.79,183.38,183.7,5582.0
2018-11-07 13:05:00,183.64,183.76,183.41,183.76,7284.0,183.64,183.76,183.41,183.76,7284.0
2018-11-07 13:10:00,183.6,183.61,183.23,183.35,9040.0,183.6,183.61,183.23,183.35,9040.0
2018-11-07 13:15:00,183.31,183.67,183.19,183.67,6983.0,183.31,183.67,183.19,183.67,6983.0
2018-11-07 13:20:00,183.67,183.95,183.65,183.81,6542.0,183.67,183.95,183.65,183.81,6542.0
2018-11-07 13:25:00,183.85,184.11,183.82,183.83,24166.0,183.85,184.11,183.82,183.83,24166.0
2018-11-07 13:30:00,183.83,183.92,183.67,183.89,7643.0,183.83,183.92,183.67,183.89,7643.0
2018-11-07 13:35:00,183.83,184.12,183.82,184.03,11867.0,183.83,184.12,183.82,184.03,11867.0
2018-11-07 13:40:00,184.14,184.14,183.58,183.83,6251.0,184.14,184.14,183.58,183.83,6251.0
2018-11-07 13:45:00,183.83,184.07,183.74,183.8,8715.0,183.83,184.07,183.74,183.8,8715.0
2018-11-07 13:50:00,183.76,183.8,183.23,183.23,3510.0,183.76,183.8,183.23,183.23,3510.0
2018-11-07 13:55:00,183.25,183.48,183.08,183.48,5289.0,183.25,183.48,183.08,183.48,5289.0
2018-11-07 14:00:00,183.5,183.79,183.5,183.79,2800.0,183.5,183.79,183.5,183.79,2800.0
2018-11-07 14:05:00,183.78,183.88,183.44,183.58,21861.0,183.78,183.88,183.44,183.58,21861.0
2018-11-07 14:10:00,183.58,183.78,183.46,183.47,10681.0,183.58,183.78,183.46,183.47,10681.0
2018-11-07 14:15:00,183.45,183.56,183.21,183.25,14765.0,183.45,183.56,183.21,183.25,14765.0
2018-11-07 14:20:00,183.22,183.34,182.99,183.04,10548.0,183.22,183.34,182.99,183.04,10548.0
2018-11-07 14:25:00,183.1,183.3,183.03,183.27,5968.0,183.1,183.3,183.03,183.27,5968.0
2018-11-07 14:30:00,183.29,183.54,183.16,183.54,7261.0,183.29,183.54,183.16,183.54,7261.0
2018-11-07 14:35:00,183.6,183.96,183.6,183.82,8384.0,183.6,183.96,183.6,183.82,8384.0
2018-11-07 14:40:00,183.87,184.1,183.81,183.85,6957.0,183.87,184.1,183.81,183.85,6957.0
2018-11-07 14:45:00,183.87,183.9,183.43,183.78,12100.0,183.87,183.9,183.43,183.78,12100.0
2018-11-07 14:50:00,183.79,183.98,183.77,183.78,7987.0,183.79,183.98,183.77,183.78,7987.0
2018-11-07 14:55:00,183.78,183.78,183.39,183.46,10791.0,183.78,183.78,183.39,183.46,10791.0
2018-11-07 15:00:00,183.38,183.75,183.32,183.61,8683.0,183.38,183.75,183.32,183.61,8683.0
2018-11-07 15:05:00,183.7,183.84,183.66,183.72,8023.0,183.7,183.84,183.66,183.72,8023.0
2018-11-07 15:10:00,183.75,184.02,183.57,184.02,9650.0,183.75,184.02,183.57,184.02,9650.0
2018-11-07 15:15:00,184.02,184.02,183.72,183.77,5201.0,184.02,184.02,183.72,183.77,5201.0
2018-11-07 15:20:00,183.83,184.0,183.67,183.76,29367.0,183.83,184.0,183.67,183.76,29367.0
2018-11-07 15:25:00,183.79,183.94,183.72,183.92,18711.0,183.79,183.94,183.72,183.92,18711.0
2018-11-07 15:30:00,183.88,184.0,183.75,183.95,17999.0,183.88,184.0,183.75,183.95,17999.0
2018-11-07 15:35:00,183.93,183.96,183.75,183.75,11466.0,183.93,183.96,183.75,183.75,11466.0
2018-11-07 15:40:00,183.78,183.84,183.51,183.57,18327.0,183.78,183.84,183.51,183.57,18327.0
2018-11-07 15:45:00,183.61,183.75,183.41,183.43,37346.0,183.61,183.75,183.41,183.43,37346.0
2018-11-07 15:50:00,183.46,183.73,183.44,183.61,43693.0,183.46,183.73,183.44,183.61,43693.0
2018-11-07 15:55:00,183.63,184.01,183.6,183.93,84286.0,183.63,184.01,183.6,183.93,84286.0
2018-11-08 09:30:00,183.91,184.02,182.72,182.96,25532.0,183.91,184.02,182.72,182.96,25532.0
2018-11-08 09:35:00,182.31,183.94,182.04,183.41,15430.0,182.31,183.94,182.04,183.41,15430.0
2018-11-08 09:40:00,183.26,184.92,183.26,184.66,8232.0,183.26,184.92,183.26,184.66,8232.0
2018-11-08 09:45:00,184.98,185.57,184.89,185.25,12028.0,184.98,185.57,184.89,185.25,12028.0
2018-11-08 09:50:00,185.09,185.09,184.73,184.78,2700.0,185.09,185.09,184.73,184.78,2700.0
2018-11-08 09:55:00,184.95,185.23,184.91,184.93,6125.0,184.95,185.23,184.91,184.93,6125.0
2018-11-08 10:00:00,184.82,185.12,184.45,184.48,11451.0,184.82,185.12,184.45,184.48,11451.0
2018-11-08 10:05:00,184.31,184.31,183.73,183.74,7744.0,184.31,184.31,183.73,183.74,7744.0
2018-11-08 10:10:00,183.75,184.25,183.37,184.0,9819.0,183.75,184.25,183.37,184.0,9819.0
2018-11-08 10:15:00,183.92,184.79,183.91,184.59,3374.0,183.92,184.79,183.91,184.59,3374.0
2018-11-08 10:20:00,184.65,184.66,183.49,183.49,11376.0,184.65,184.66,183.49,183.49,11376.0
2018-11-08 10:25:00,183.69,183.99,183.17,183.56,34155.0,183.69,183.99,183.17,183.56,34155.0
2018-11-08 10:30:00,183.55,183.81,183.26,183.53,12550.0,183.55,183.81,183.26,183.53,12550.0
2018-11-08 10:35:00,183.65,184.02,183.16,183.3,17782.0,183.65,184.02,183.16,183.3,17782.0
2018-11-08 10:40:00,183.34,183.37,183.04,183.04,6447.0,183.34,183.37,183.04,183.04,6447.0
2018-11-08 10:45:00,182.95,182.95,182.33,182.53,14867.0,182.95,182.95,182.33,182.53,14867.0
2018-11-08 10:50:00,182.69,183.22,182.69,183.02,3183.0,182.69,183.22,182.69,183.02,3183.0
2018-11-08 10:55:00,183.23,183.87,183.15,183.6,4515.0,183.23,183.87,183.15,183.6,4515.0
2018-11-08 11:00:00,183.49,184.02,183.49,183.92,2481.0,183.49,184.02,183.49,183.92,2481.0
2018-11-08 11:05:00,183.91,184.27,183.87,184.27,3100.0,183.91,184.27,183.87,184.27,3100.0
2018-11-08 11:10:00,184.1,184.11,183.78,184.08,6836.0,184.1,184.11,183.78,184.08,6836.0
2018-11-08 11:15:00,184.02,184.1,183.78,183.78,13444.0,184.02,184.1,183.78,183.78,13444.0
2018-11-08 11:20:00,183.83,183.86,183.44,183.44,3720.0,183.83,183.86,183.44,183.44,3720.0
2018-11-08 11:25:00,183.44,183.72,183.44,183.72,931.0,183.44,183.72,183.44,183.72,931.0
2018-11-08 11:30:00,183.75,184.25,183.75,184.25,3322.0,183.75,184.25,183.75,184.25,3322.0
2018-11-08 11:35:00,184.17,184.25,184.03,184.03,1000.0,184.17,184.25,184.03,184.03,1000.0
2018-11-08 11:40:00,184.12,184.47,184.12,184.23,3603.0,184.12,184.47,184.12,184.23,3603.0
2018-11-08 11:45:00,184.29,184.34,184.24,184.32,600.0,184.29,184.34,184.24,184.32,600.0
2018-11-08 11:50:00,184.11,184.17,184.05,184.05,2308.0,184.11,184.17,184.05,184.05,2308.0
2018-11-08 11:55:00,184.08,184.23,184.06,184.06,2024.0,184.08,184.23,184.06,184.06,2024.0
2018-11-08 12:00:00,184.06,184.06,183.8,183.91,7880.0,184.06,184.06,183.8,183.91,7880.0
2018-11-08 12:05:00,183.97,184.17,183.9,183.9,2900.0,183.97,184.17,183.9,183.9,2900.0
2018-11-08 12:10:00,183.74,184.08,183.74,183.78,3825.0,183.74,184.08,183.74,183.78,3825.0
2018-11-08 12:15:00,183.72,183.81,183.6,183.75,1400.0,183.72,183.81,183.6,183.75,1400.0
2018-11-08 12:20:00,183.63,183.86,183.63,183.84,3426.0,183.63,183.86,183.63,183.84,3426.0
2018-11-08 12:25:00,183.77,183.77,183.61,183.61,1814.0,183.77,183.77,183.61,183.61,1814.0
2018-11-08 12:30:00,183.53,183.53,183.14,183.27,4457.0,183.53,183.53,183.14,183.27,4457.0
2018-11-08 12:35:00,183.17,183.3,183.17,183.28,1458.0,183.17,183.3,183.17,183.28,1458.0
2018-11-08 12:40:00,183.27,183.43,183.2,183.43,4157.0,183.27,183.43,183.2,183.43,4157.0
2018-11-08 12:45:00,183.33,183.46,183.17,183.17,3323.0,183.33,183.46,183.17,183.17,3323.0
2018-11-08 12:50:00,183.16,183.27,182.95,182.99,4889.0,183.16,183.27,182.95,182.99,4889.0
2018-11-08 12:55:00,183.0,183.15,182.87,183.06,2800.0,183.0,183.15,182.87,183.06,2800.0
2018-11-08 13:00:00,183.13,183.4,183.05,183.26,2550.0,183.13,183.4,183.05,183.26,2550.0
2018-11-08 13:05:00,183.26,183.28,182.96,182.96,1300.0,183.26,183.28,182.96,182.96,1300.0
2018-11-08 13:10:00,183.05,183.05,182.45,182.48,8900.0,183.05,183.05,182.45,182.48,8900.0
2018-11-08 13:15:00,182.46,182.46,182.16,182.27,2563.0,182.46,182.46,182.16,182.27,2563.0
2018-11-08 13:20:00,182.19,182.47,182.07,182.35,5942.0,182.19,182.47,182.07,182.35,5942.0
2018-11-08 13:25:00,182.32,182.33,181.94,181.94,1800.0,182.32,182.33,181.94,181.94,1800.0
2018-11-08 13:30:00,181.93,182.16,181.81,182.16,1643.0,181.93,182.16,181.81,182.16,1643.0
2018-11-08 13:35:00,182.13,182.24,182.08,182.15,1600.0,182.13,182.24,182.08,182.15,1600.0
2018-11-08 13:40:00,182.01,182.06,181.81,181.93,2000.0,182.01,182.06,181.81,181.93,2000.0
2018-11-08 13:45:00,182.16,182.16,181.74,181.74,3903.0,182.16,182.16,181.74,181.74,3903.0
2018-11-08 13:50:00,181.69,181.96,181.69,181.82,4041.0,181.69,181.96,181.69,181.82,4041.0
2018-11-08 13:55:00,181.82,182.44,181.82,182.28,1799.0,181.82,182.44,181.82,182.28,1799.0
2018-11-08 14:00:00,182.2,182.48,181.73,181.98,2846.0,182.2,182.48,181.73,181.98,2846.0
2018-11-08 14:05:00,181.9,182.63,181.9,182.63,2793.0,181.9,182.63,181.9,182.63,2793.0
2018-11-08 14:10:00,182.52,182.52,182.49,182.49,450.0,182.52,182.52,182.49,182.49,450.0
2018-11-08 14:15:00,182.58,182.84,182.24,182.4,10355.0,182.58,182.84,182.24,182.4,10355.0
2018-11-08 14:20:00,182.41,182.66,182.4,182.53,3539.0,182.41,182.66,182.4,182.53,3539.0
2018-11-08 14:25:00,182.38,182.38,181.79,181.8,3794.0,182.38,182.38,181.79,181.8,3794.0
2018-11-08 14:30:00,181.65,181.85,181.46,181.85,3303.0,181.65,181.85,181.46,181.85,3303.0
2018-11-08 14:35:00,181.81,181.82,181.43,181.46,3347.0,181.81,181.82,181.43,181.46,3347.0
2018-11-08 14:40:00,181.55,181.57,181.15,181.15,2382.0,181.55,181.57,181.15,181.15,2382.0
2018-11-08 14:45:00,181.17,181.46,181.0,181.36,7179.0,181.17,181.46,181.0,181.36,7179.0
2018-11-08 14:50:00,181.34,181.35,180.99,181.05,9715.0,181.34,181.35,180.99,181.05,9715.0
2018-11-08 14:55:00,181.12,181.3,180.93,181.0,4459.0,181.12,181.3,180.93,181.0,4459.0
2018-11-08 15:00:00,180.9,181.23,180.62,180.9,11238.0,180.9,181.23,180.62,180.9,11238.0
2018-11-08 15:05:00,180.9,181.09,180.5,180.69,15333.0,180.9,181.09,180.5,180.69,15333.0
2018-11-08 15:10:00,180.62,180.77,180.42,180.61,12817.0,180.62,180.77,180.42,180.61,12817.0
2018-11-08 15:15:00,180.59,180.8,180.24,180.42,15190.0,180.59,180.8,180.24,180.42,15190.0
2018-11-08 15:20:00,180.42,180.57,180.28,180.52,6379.0,180.42,180.57,180.28,180.52,6379.0
2018-11-08 15:25:00,180.56,180.6,180.25,180.34,11067.0,180.56,180.6,180.25,180.34,11067.0
2018-11-08 15:30:00,180.26,180.55,180.24,180.24,16200.0,180.26,180.55,180.24,180.24,16200.0
2018-11-08 15:35:00,180.32,180.36,180.01,180.23,19398.0,180.32,180.36,180.01,180.23,19398.0
2018-11-08 15:40:00,180.17,180.17,179.76,179.78,34879.0,180.17,180.17,179.76,179.78,34879.0
2018-11-08 15:45:00,179.76,180.06,179.63,180.02,56450.0,179.76,180.06,179.63,180.02,56450.0
2018-11-08 15:50:00,180.02,180.21,179.91,179.95,22889.0,180.02,180.21,179.91,179.95,22889.0
2018-11-08 15:55:00,179.97,180.26,179.76,180.26,60656.0,179.97,180.26,179.76,180.26,60656.0
2018-11-09 09:30:00,179.61,179.61,178.78,179.0,18192.0,179.61,179.61,178.78,179.0,18192.0
2018-11-09 09:35:00,178.99,179.36,178.83,178.95,29582.0,178.99,179.36,178.83,178.95,29582.0
2018-11-09 09:40:00,178.9,179.14,178.39,178.69,57995.0,178.9,179.14,178.39,178.69,57995.0
2018-11-09 09:45:00,178.66,178.72,177.4,177.94,50027.0,178.66,178.72,177.4,177.94,50027.0
2018-11-09 09:50:00,177.95,178.98,177.94,178.98,15756.0,177.95,178.98,177.94,178.98,15756.0
2018-11-09 09:55:00,178.95,179.12,178.11,178.28,8688.0,178.95,179.12,178.11,178.28,8688.0
2018-11-09 10:00:00,178.23,178.87,178.19,178.46,12913.0,178.23,178.87,178.19,178.46,12913.0
2018-11-09 10:05:00,178.46,178.69,178.12,178.43,18638.0,178.46,178.69,178.12,178.43,18638.0
2018-11-09 10:10:00,178.46,178.47,176.79,177.48,29427.0,178.46,178.47,176.79,177.48,29427.0
2018-11-09 10:15:00,177.52,177.76,177.23,177.39,15545.0,177.52,177.76,177.23,177.39,15545.0
2018-11-09 10:20:00,177.61,177.66,177.38,177.48,8709.0,177.61,177.66,177.38,177.48,8709.0
2018-11-09 10:25:00,177.46,178.46,177.44,178.34,17037.0,177.46,178.46,177.44,178.34,17037.0
2018-11-09 10:30:00,178.3,178.8,178.25,178.64,22505.0,178.3,178.8,178.25,178.64,22505.0
2018-11-09 10:35:00,178.78,178.86,178.35,178.38,37459.0,178.78,178.86,178.35,178.38,37459.0
2018-11-09 10:40:00,178.38,178.82,178.26,178.37,16310.0,178.38,178.82,178.26,178.37,16310.0
2018-11-09 10:45:00,178.39,178.71,178.29,178.53,13010.0,178.39,178.71,178.29,178.53,13010.0
2018-11-09 10:50:00,178.47,178.93,178.47,178.93,18486.0,178.47,178.93,178.47,178.93,18486.0
2018-11-09 10:55:00,178.9,179.19,178.82,179.19,4501.0,178.9,179.19,178.82,179.19,4501.0
2018-11-09 11:00:00,179.18,179.73,179.08,179.57,8800.0,179.18,179.73,179.08,179.57,8800.0
2018-11-09 11:05:00,179.49,179.69,179.24,179.69,8779.0,179.49,179.69,179.24,179.69,8779.0
2018-11-09 11:10:00,179.69,180.29,179.58,179.65,8441.0,179.69,180.29,179.58,179.65,8441.0
2018-11-09 11:15:00,179.62,179.94,179.61,179.78,10700.0,179.62,179.94,179.61,179.78,10700.0
2018-11-09 11:20:00,179.78,180.04,179.69,180.04,13570.0,179.78,180.04,179.69,180.04,13570.0
2018-11-09 11:25:00,179.9,180.05,179.6,179.78,8721.0,179.9,180.05,179.6,179.78,8721.0
2018-11-09 11:30:00,179.76,180.05,179.49,179.65,5387.0,179.76,180.05,179.49,179.65,5387.0
2018-11-09 11:35:00,179.67,179.67,179.18,179.38,2700.0,179.67,179.67,179.18,179.38,2700.0
2018-11-09 11:40:00,179.6,179.61,178.86,179.08,4500.0,179.6,179.61,178.86,179.08,4500.0
2018-11-09 11:45:00,179.08,179.08,178.51,178.51,2800.0,179.08,179.08,178.51,178.51,2800.0
2018-11-09 11:50:00,178.6,178.84,178.38,178.84,4121.0,178.6,178.84,178.38,178.84,4121.0
2018-11-09 11:55:00,178.76,178.8,178.23,178.38,7575.0,178.76,178.8,178.23,178.38,7575.0
2018-11-09 12:00:00,178.34,179.02,178.24,178.96,16000.0,178.34,179.02,178.24,178.96,16000.0
2018-11-09 12:05:00,178.94,179.24,178.73,179.05,8700.0,178.94,179.24,178.73,179.05,8700.0
2018-11-09 12:10:00,178.94,179.2,178.63,178.73,20401.0,178.94,179.2,178.63,178.73,20401.0
2018-11-09 12:15:00,178.66,178.81,178.38,178.7,12500.0,178.66,178.81,178.38,178.7,12500.0
2018-11-09 12:20:00,178.6,178.71,178.38,178.55,18050.0,178.6,178.71,178.38,178.55,18050.0
2018-11-09 12:25:00,178.38,179.03,178.38,179.03,15010.0,178.38,179.03,178.38,179.03,15010.0
2018-11-09 12:30:00,178.88,179.41,178.66,179.29,5100.0,178.88,179.41,178.66,179.29,5100.0
2018-11-09 12:35:00,179.06,179.32,178.89,179.06,5900.0,179.06,179.32,178.89,179.06,5900.0
2018-11-09 12:40:00,179.0,179.08,178.88,178.91,1980.0,179.0,179.08,178.88,178.91,1980.0
2018-11-09 12:45:00,178.9,179.03,178.79,179.01,5385.0,178.9,179.03,178.79,179.01,5385.0
2018-11-09 12:50:00,178.93,179.12,178.7,179.05,8040.0,178.93,179.12,178.7,179.05,8040.0
2018-11-09 12:55:00,179.04,179.04,178.66,178.85,5000.0,179.04,179.04,178.66,178.85,5000.0
2018-11-09 13:00:00,178.82,179.07,178.61,178.85,3400.0,178.82,179.07,178.61,178.85,3400.0
2018-11-09 13:05:00,179.01,179.66,178.84,179.66,17230.0,179.01,179.66,178.84,179.66,17230.0
2018-11-09 13:10:00,179.72,179.76,179.32,179.32,1500.0,179.72,179.76,179.32,179.32,1500.0
2018-11-09 13:15:00,179.02,179.23,178.87,179.23,8890.0,179.02,179.23,178.87,179.23,8890.0
2018-11-09 13:20:00,179.17,179.39,179.01,179.17,4806.0,179.17,179.39,179.01,179.17,4806.0
2018-11-09 13:25:00,179.19,179.41,179.19,179.3,2100.0,179.19,179.41,179.19,179.3,2100.0
2018-11-09 13:30:00,179.24,179.3,178.89,179.14,8985.0,179.24,179.3,178.89,179.14,8985.0
2018-11-09 13:35:00,178.96,178.99,178.66,178.67,3425.0,178.96,178.99,178.66,178.67,3425.0
2018-11-09 13:40:00,178.57,178.86,178.54,178.64,18102.0,178.57,178.86,178.54,178.64,18102.0
2018-11-09 13:45:00,178.53,178.62,178.38,178.4,9081.0,178.53,178.62,178.38,178.4,9081.0
2018-11-09 13:50:00,178.41,178.52,178.28,178.34,9510.0,178.41,178.52,178.28,178.34,9510.0
2018-11-09 13:55:00,178.29,178.61,178.29,178.5,4550.0,178.29,178.61,178.29,178.5,4550.0
2018-11-09 14:00:00,178.36,178.55,178.36,178.49,2698.0,178.36,178.55,178.36,178.49,2698.0
2018-11-09 14:05:00,178.5,178.5,178.31,178.35,6521.0,178.5,178.5,178.31,178.35,6521.0
2018-11-09 14:10:00,178.34,178.44,178.32,178.37,1700.0,178.34,178.44,178.32,178.37,1700.0
2018-11-09 14:15:00,178.47,178.52,178.05,178.08,14690.0,178.47,178.52,178.05,178.08,14690.0
2018-11-09 14:20:00,178.03,178.1,177.69,177.72,10298.0,178.03,178.1,177.69,177.72,10298.0
2018-11-09 14:25:00,177.76,178.14,177.67,178.12,9380.0,177.76,178.14,177.67,178.12,9380.0
2018-11-09 14:30:00,178.11,178.3,178.05,178.28,18484.0,178.11,178.3,178.05,178.28,18484.0
2018-11-09 14:35:00,178.36,179.11,178.23,179.11,10320.0,178.36,179.11,178.23,179.11,10320.0
2018-11-09 14:40:00,179.0,179.19,178.97,179.12,6641.0,179.0,179.19,178.97,179.12,6641.0
2018-11-09 14:45:00,179.12,179.7,179.02,179.52,15131.0,179.12,179.7,179.02,179.52,15131.0
2018-11-09 14:50:00,179.47,179.49,179.2,179.48,3997.0,179.47,179.49,179.2,179.48,3997.0
2018-11-09 14:55:00,179.51,179.79,179.37,179.37,1896.0,179.51,179.79,179.37,179.37,1896.0
2018-11-09 15:00:00,179.24,179.35,179.09,179.15,3064.0,179.24,179.35,179.09,179.15,3064.0
2018-11-09 15:05:00,179.03,179.33,179.0,179.29,7346.0,179.03,179.33,179.0,179.29,7346.0
2018-11-09 15:10:00,179.13,179.5,179.05,179.5,4958.0,179.13,179.5,179.05,179.5,4958.0
2018-11-09 15:15:00,179.5,179.58,179.14,179.42,4708.0,179.5,179.58,179.14,179.42,4708.0
2018-11-09 15:20:00,179.34,179.73,179.18,179.52,8000.0,179.34,179.73,179.18,179.52,8000.0
2018-11-09 15:25:00,179.56,180.06,179.51,179.97,11240.0,179.56,180.06,179.51,179.97,11240.0
2018-11-09 15:30:00,179.97,180.1,179.85,180.01,8523.0,179.97,180.1,179.85,180.01,8523.0
2018-11-09 15:35:00,180.07,180.08,179.74,179.84,17274.0,180.07,180.08,179.74,179.84,17274.0
2018-11-09 15:40:00,179.82,180.32,179.82,180.26,6685.0,179.82,180.32,179.82,180.26,6685.0
2018-11-09 15:45:00,180.44,180.44,179.7,179.71,10161.0,180.44,180.44,179.7,179.71,10161.0
2018-11-09 15:50:00,179.71,180.19,179.68,180.19,46883.0,179.71,180.19,179.68,180.19,46883.0
2018-11-09 15:55:00,180.17,180.56,179.5,180.56,186572.0,180.17,180.56,179.5,180.56,186572.0
2018-11-12 09:30:00,180.55,181.45,178.57,178.58,19164.0,180.55,181.45,178.57,178.58,19164.0
2018-11-12 09:35:00,178.9,178.9,178.06,178.06,2900.0,178.9,178.9,178.06,178.06,2900.0
2018-11-12 09:40:00,178.15,178.32,177.76,177.78,4329.0,178.15,178.32,177.76,177.78,4329.0
2018-11-12 09:45:00,178.16,178.24,177.5,177.6,26698.0,178.16,178.24,177.5,177.6,26698.0
2018-11-12 09:50:00,177.55,177.73,176.98,177.09,29300.0,177.55,177.73,176.98,177.09,29300.0
2018-11-12 09:55:00,177.1,177.1,175.4,175.54,22645.0,177.1,177.1,175.4,175.54,22645.0
2018-11-12 10:00:00,175.42,175.86,175.18,175.49,27934.0,175.42,175.86,175.18,175.49,27934.0
2018-11-12 10:05:00,175.49,176.54,175.33,176.54,10791.0,175.49,176.54,175.33,176.54,10791.0
2018-11-12 10:10:00,176.49,176.73,176.13,176.25,3850.0,176.49,176.73,176.13,176.25,3850.0
2018-11-12 10:15:00,176.46,176.59,176.1,176.1,3900.0,176.46,176.59,176.1,176.1,3900.0
2018-11-12 10:20:00,176.0,176.71,175.73,176.65,11004.0,176.0,176.71,175.73,176.65,11004.0
2018-11-12 10:25:00,176.5,176.95,176.44,176.44,15290.0,176.5,176.95,176.44,176.44,15290.0
2018-11-12 10:30:00,176.33,176.53,175.5,175.58,7596.0,176.33,176.53,175.5,175.58,7596.0
2018-11-12 10:35:00,175.56,176.2,175.55,176.07,13065.0,175.56,176.2,175.55,176.07,13065.0
2018-11-12 10:40:00,176.14,176.59,175.84,175.84,16239.0,176.14,176.59,175.84,175.84,16239.0
2018-11-12 10:45:00,175.66,175.71,175.3,175.3,32982.0,175.66,175.71,175.3,175.3,32982.0
2018-11-12 10:50:00,175.28,175.28,174.24,174.59,21384.0,175.28,175.28,174.24,174.59,21384.0
2018-11-12 10:55:00,174.55,174.65,173.93,174.11,9371.0,174.55,174.65,173.93,174.11,9371.0
2018-11-12 11:00:00,174.03,174.08,173.57,173.95,9384.0,174.03,174.08,173.57,173.95,9384.0
2018-11-12 11:05:00,173.89,174.42,173.61,174.09,15418.0,173.89,174.42,173.61,174.09,15418.0
2018-11-12 11:10:00,174.08,174.18,172.47,172.49,28348.0,174.08,174.18,172.47,172.49,28348.0
2018-11-12 11:15:00,172.59,172.6,172.05,172.19,26431.0,172.59,172.6,172.05,172.19,26431.0
2018-11-12 11:20:00,172.19,172.67,172.08,172.3,19670.0,172.19,172.67,172.08,172.3,19670.0
2018-11-12 11:25:00,172.29,172.64,171.7,171.7,21389.0,172.29,172.64,171.7,171.7,21389.0
2018-11-12 11:30:00,171.91,172.75,171.91,172.75,12323.0,171.91,172.75,171.91,172.75,12323.0
2018-11-12 11:35:00,172.75,173.05,172.54,172.8,6042.0,172.75,173.05,172.54,172.8,6042.0
2018-11-12 11:40:00,172.85,173.38,172.67,172.78,13735.0,172.85,173.38,172.67,172.78,13735.0
2018-11-12 11:45:00,172.75,173.1,172.75,172.89,20032.0,172.75,173.1,172.75,172.89,20032.0
2018-11-12 11:50:00,172.89,173.26,172.66,173.17,22750.0,172.89,173.26,172.66,173.17,22750.0
2018-11-12 11:55:00,173.28,173.67,173.19,173.6,9502.0,173.28,173.67,173.19,173.6,9502.0
2018-11-12 12:00:00,173.7,173.94,173.6,173.75,5569.0,173.7,173.94,173.6,173.75,5569.0
2018-11-12 12:05:00,173.77,174.43,173.77,174.2,12079.0,173.77,174.43,173.77,174.2,12079.0
2018-11-12 12:10:00,174.25,174.32,173.73,173.73,6074.0,174.25,174.32,173.73,173.73,6074.0
2018-11-12 12:15:00,173.71,174.01,173.53,173.69,10912.0,173.71,174.01,173.53,173.69,10912.0
2018-11-12 12:20:00,173.35,173.51,173.22,173.37,2400.0,173.35,173.51,173.22,173.37,2400.0
2018-11-12 12:25:00,173.18,173.3,173.04,173.29,6000.0,173.18,173.3,173.04,173.29,6000.0
2018-11-12 12:30:00,173.26,173.36,172.97,172.97,4312.0,173.26,173.36,172.97,172.97,4312.0
2018-11-12 12:35:00,172.97,173.52,172.97,173.52,13883.0,172.97,173.52,172.97,173.52,13883.0
2018-11-12 12:40:00,173.46,173.68,173.45,173.49,5700.0,173.46,173.68,173.45,173.49,5700.0
2018-11-12 12:45:00,173.38,173.38,173.14,173.31,2116.0,173.38,173.38,173.14,173.31,2116.0
2018-11-12 12:50:00,173.29,173.32,173.06,173.22,7000.0,173.29,173.32,173.06,173.22,7000.0
2018-11-12 12:55:00,173.22,173.32,172.81,172.88,13797.0,173.22,173.32,172.81,172.88,13797.0
2018-11-12 13:00:00,172.93,173.3,172.82,173.03,25216.0,172.93,173.3,172.82,173.03,25216.0
2018-11-12 13:05:00,173.07,173.61,172.62,173.05,41281.0,173.07,173.61,172.62,173.05,41281.0
2018-11-12 13:10:00,173.01,173.25,172.67,172.68,6900.0,173.01,173.25,172.67,172.68,6900.0
2018-11-12 13:15:00,172.71,172.84,172.19,172.19,11376.0,172.71,172.84,172.19,172.19,11376.0
2018-11-12 13:20:00,172.31,172.61,172.31,172.5,8889.0,172.31,172.61,172.31,172.5,8889.0
2018-11-12 13:25:00,172.58,172.91,172.45,172.81,12523.0,172.58,172.91,172.45,172.81,12523.0
2018-11-12 13:30:00,172.81,172.81,172.53,172.68,6000.0,172.81,172.81,172.53,172.68,6000.0
2018-11-12 13:35:00,172.61,172.74,172.41,172.46,8000.0,172.61,172.74,172.41,172.46,8000.0
2018-11-12 13:40:00,172.43,172.67,172.33,172.33,3100.0,172.43,172.67,172.33,172.33,3100.0
2018-11-12 13:45:00,172.37,172.6,172.16,172.41,12462.0,172.37,172.6,172.16,172.41,12462.0
2018-11-12 13:50:00,172.54,173.4,172.42,173.26,8993.0,172.54,173.4,172.42,173.26,8993.0
2018-11-12 13:55:00,173.22,173.85,173.22,173.72,6832.0,173.22,173.85,173.22,173.72,6832.0
2018-11-12 14:00:00,173.83,174.19,173.71,174.1,3800.0,173.83,174.19,173.71,174.1,3800.0
2018-11-12 14:05:00,174.09,174.2,174.01,174.2,2625.0,174.09,174.2,174.01,174.2,2625.0
2018-11-12 14:10:00,174.06,174.69,174.03,174.32,8055.0,174.06,174.69,174.03,174.32,8055.0
2018-11-12 14:15:00,174.29,174.51,174.12,174.5,4250.0,174.29,174.51,174.12,174.5,4250.0
2018-11-12 14:20:00,174.6,174.66,174.14,174.14,4500.0,174.6,174.66,174.14,174.14,4500.0
2018-11-12 14:25:00,174.14,174.19,173.61,173.61,11521.0,174.14,174.19,173.61,173.61,11521.0
2018-11-12 14:30:00,173.61,173.88,173.52,173.69,5500.0,173.61,173.88,173.52,173.69,5500.0
2018-11-12 14:35:00,173.67,173.67,173.06,173.32,5600.0,173.67,173.67,173.06,173.32,5600.0
2018-11-12 14:40:00,173.31,174.14,173.3,174.12,9126.0,173.31,174.14,173.3,174.12,9126.0
2018-11-12 14:45:00,174.15,174.39,174.0,174.0,5221.0,174.15,174.39,174.0,174.0,5221.0
2018-11-12 14:50:00,173.85,173.92,173.34,173.51,6364.0,173.85,173.92,173.34,173.51,6364.0
2018-11-12 14:55:00,173.41,173.41,172.87,172.88,13924.0,173.41,173.41,172.87,172.88,13924.0
2018-11-12 15:00:00,172.9,173.27,172.87,172.92,9363.0,172.9,173.27,172.87,172.92,9363.0
2018-11-12 15:05:00,172.84,172.94,172.55,172.8,12397.0,172.84,172.94,172.55,172.8,12397.0
2018-11-12 15:10:00,172.79,173.05,172.55,173.05,26990.0,172.79,173.05,172.55,173.05,26990.0
2018-11-12 15:15:00,172.98,173.01,172.7,173.01,18838.0,172.98,173.01,172.7,173.01,18838.0
2018-11-12 15:20:00,173.02,173.48,172.87,173.19,9982.0,173.02,173.48,172.87,173.19,9982.0
2018-11-12 15:25:00,173.14,173.26,172.91,172.96,18740.0,173.14,173.26,172.91,172.96,18740.0
2018-11-12 15:30:00,172.96,172.99,172.68,172.73,27867.0,172.96,172.99,172.68,172.73,27867.0
2018-11-12 15:35:00,172.65,172.78,172.5,172.58,39150.0,172.65,172.78,172.5,172.58,39150.0
2018-11-12 15:40:00,172.52,173.37,172.47,172.85,23709.0,172.52,173.37,172.47,172.85,23709.0
2018-11-12 15:45:00,172.8,173.11,172.8,173.0,28768.0,172.8,173.11,172.8,173.0,28768.0
2018-11-12 15:50:00,172.96,173.02,171.94,172.02,76669.0,172.96,173.02,171.94,172.02,76669.0
2018-11-12 15:55:00,172.02,172.99,172.02,172.85,152424.0,172.02,172.99,172.02,172.85,152424.0
2018-11-13 09:30:00,174.07,175.2,173.64,175.16,15770.0,174.07,175.2,173.64,175.16,15770.0
2018-11-13 09:35:00,175.07,175.8,174.66,175.15,7071.0,175.07,175.8,174.66,175.15,7071.0
2018-11-13 09:40:00,175.31,175.41,174.01,174.1,6075.0,175.31,175.41,174.01,174.1,6075.0
2018-11-13 09:45:00,173.96,174.34,173.51,173.88,5507.0,173.96,174.34,173.51,173.88,5507.0
2018-11-13 09:50:00,173.99,174.26,173.72,174.05,4560.0,173.99,174.26,173.72,174.05,4560.0
2018-11-13 09:55:00,173.84,174.4,173.51,174.4,17914.0,173.84,174.4,173.51,174.4,17914.0
2018-11-13 10:00:00,174.19,174.19,173.32,173.67,13600.0,174.19,174.19,173.32,173.67,13600.0
2018-11-13 10:05:00,173.8,173.96,173.36,173.63,26066.0,173.8,173.96,173.36,173.63,26066.0
2018-11-13 10:10:00,173.74,173.8,173.17,173.76,12036.0,173.74,173.8,173.17,173.76,12036.0
2018-11-13 10:15:00,173.61,174.19,173.42,173.81,9400.0,173.61,174.19,173.42,173.81,9400.0
2018-11-13 10:20:00,173.81,173.82,172.95,172.95,4584.0,173.81,173.82,172.95,172.95,4584.0
2018-11-13 10:25:00,173.06,173.21,172.59,172.66,7034.0,173.06,173.21,172.59,172.66,7034.0
2018-11-13 10:30:00,172.65,173.39,172.65,173.29,11796.0,172.65,173.39,172.65,173.29,11796.0
2018-11-13 10:35:00,173.25,173.89,173.16,173.28,9075.0,173.25,173.89,173.16,173.28,9075.0
2018-11-13 10:40:00,173.16,173.9,172.93,173.23,7183.0,173.16,173.9,172.93,173.23,7183.0
2018-11-13 10:45:00,173.34,173.83,173.34,173.5,2700.0,173.34,173.83,173.34,173.5,2700.0
2018-11-13 10:50:00,173.27,173.48,173.05,173.06,4200.0,173.27,173.48,173.05,173.06,4200.0
2018-11-13 10:55:00,173.18,173.52,172.88,173.43,7425.0,173.18,173.52,172.88,173.43,7425.0
2018-11-13 11:00:00,173.48,174.66,173.48,174.52,4547.0,173.48,174.66,173.48,174.52,4547.0
2018-11-13 11:05:00,174.47,174.89,174.24,174.65,3036.0,174.47,174.89,174.24,174.65,3036.0
2018-11-13 11:10:00,174.53,175.22,174.46,174.94,5178.0,174.53,175.22,174.46,174.94,5178.0
2018-11-13 11:15:00,174.88,175.65,174.75,175.64,6589.0,174.88,175.65,174.75,175.64,6589.0
2018-11-13 11:20:00,175.5,175.5,175.18,175.24,13202.0,175.5,175.5,175.18,175.24,13202.0
2018-11-13 11:25:00,175.31,175.36,174.91,174.91,6298.0,175.31,175.36,174.91,174.91,6298.0
2018-11-13 11:30:00,174.67,174.83,174.66,174.74,1499.0,174.67,174.83,174.66,174.74,1499.0
2018-11-13 11:35:00,174.88,174.97,174.07,174.2,3900.0,174.88,174.97,174.07,174.2,3900.0
2018-11-13 11:40:00,174.23,174.24,174.09,174.13,1900.0,174.23,174.24,174.09,174.13,1900.0
2018-11-13 11:45:00,174.26,174.32,173.87,174.22,2785.0,174.26,174.32,173.87,174.22,2785.0
2018-11-13 11:50:00,174.32,174.32,173.72,173.74,5816.0,174.32,174.32,173.72,173.74,5816.0
2018-11-13 11:55:00,173.8,173.94,173.7,173.73,2100.0,173.8,173.94,173.7,173.73,2100.0
2018-11-13 12:00:00,173.82,174.08,173.78,173.99,4640.0,173.82,174.08,173.78,173.99,4640.0
2018-11-13 12:05:00,173.97,173.97,173.54,173.59,2200.0,173.97,173.97,173.54,173.59,2200.0
2018-11-13 12:10:00,173.58,173.95,173.46,173.95,3800.0,173.58,173.95,173.46,173.95,3800.0
2018-11-13 12:15:00,173.97,174.1,173.78,173.8,2850.0,173.97,174.1,173.78,173.8,2850.0
2018-11-13 12:20:00,173.8,173.98,173.79,173.85,2900.0,173.8,173.98,173.79,173.85,2900.0
2018-11-13 12:25:00,173.98,174.2,173.8,173.8,3000.0,173.98,174.2,173.8,173.8,3000.0
2018-11-13 12:30:00,173.7,173.7,173.49,173.65,7010.0,173.7,173.7,173.49,173.65,7010.0
2018-11-13 12:35:00,173.49,173.49,173.03,173.03,2644.0,173.49,173.49,173.03,173.03,2644.0
2018-11-13 12:40:00,173.18,173.25,172.61,173.05,12042.0,173.18,173.25,172.61,173.05,12042.0
2018-11-13 12:45:00,172.97,173.07,172.71,172.97,10202.0,172.97,173.07,172.71,172.97,10202.0
2018-11-13 12:50:00,173.07,173.66,172.97,173.61,5308.0,173.07,173.66,172.97,173.61,5308.0
2018-11-13 12:55:00,173.52,173.58,173.34,173.36,1756.0,173.52,173.58,173.34,173.36,1756.0
2018-11-13 13:00:00,173.28,173.6,173.28,173.33,2203.0,173.28,173.6,173.28,173.33,2203.0
2018-11-13 13:05:00,173.27,173.27,172.99,173.02,5341.0,173.27,173.27,172.99,173.02,5341.0
2018-11-13 13:10:00,173.04,173.04,172.6,172.79,9285.0,173.04,173.04,172.6,172.79,9285.0
2018-11-13 13:15:00,172.8,172.84,172.64,172.79,4319.0,172.8,172.84,172.64,172.79,4319.0
2018-11-13 13:20:00,172.87,173.01,172.81,172.96,9298.0,172.87,173.01,172.81,172.96,9298.0
2018-11-13 13:25:00,172.92,172.98,172.41,172.74,5400.0,172.92,172.98,172.41,172.74,5400.0
2018-11-13 13:30:00,172.78,173.26,172.68,173.23,4832.0,172.78,173.26,172.68,173.23,4832.0
2018-11-13 13:35:00,173.31,173.34,172.91,173.21,2362.0,173.31,173.34,172.91,173.21,2362.0
2018-11-13 13:40:00,173.24,173.24,172.81,173.02,13100.0,173.24,173.24,172.81,173.02,13100.0
2018-11-13 13:45:00,172.93,173.12,172.62,172.74,7510.0,172.93,173.12,172.62,172.74,7510.0
2018-11-13 13:50:00,172.78,172.99,172.7,172.93,6537.0,172.78,172.99,172.7,172.93,6537.0
2018-11-13 13:55:00,172.98,173.2,172.88,172.88,6133.0,172.98,173.2,172.88,172.88,6133.0
2018-11-13 14:00:00,172.79,172.81,172.44,172.44,2400.0,172.79,172.81,172.44,172.44,2400.0
2018-11-13 14:05:00,172.48,172.48,171.8,171.91,6653.0,172.48,172.48,171.8,171.91,6653.0
2018-11-13 14:10:00,171.92,172.02,171.65,171.65,3250.0,171.92,172.02,171.65,171.65,3250.0
2018-11-13 14:15:00,171.58,171.66,171.3,171.43,6485.0,171.58,171.66,171.3,171.43,6485.0
2018-11-13 14:20:00,171.44,171.47,170.97,171.28,8768.0,171.44,171.47,170.97,171.28,8768.0
2018-11-13 14:25:00,171.31,171.33,171.04,171.27,8351.0,171.31,171.33,171.04,171.27,8351.0
2018-11-13 14:30:00,171.31,171.33,171.11,171.32,4835.0,171.31,171.33,171.11,171.32,4835.0
2018-11-13 14:35:00,171.42,171.7,171.34,171.34,6050.0,171.42,171.7,171.34,171.34,6050.0
2018-11-13 14:40:00,171.32,171.33,170.45,170.59,9226.0,171.32,171.33,170.45,170.59,9226.0
2018-11-13 14:45:00,170.62,170.96,170.46,170.75,6489.0,170.62,170.96,170.46,170.75,6489.0
2018-11-13 14:50:00,170.8,171.06,170.43,170.67,8755.0,170.8,171.06,170.43,170.67,8755.0
2018-11-13 14:55:00,170.65,170.87,170.36,170.46,13818.0,170.65,170.87,170.36,170.46,13818.0
2018-11-13 15:00:00,170.46,171.33,170.4,171.27,6324.0,170.46,171.33,170.4,171.27,6324.0
2018-11-13 15:05:00,171.33,171.33,170.52,170.74,12553.0,171.33,171.33,170.52,170.74,12553.0
2018-11-13 15:10:00,170.78,170.93,170.37,170.53,8400.0,170.78,170.93,170.37,170.53,8400.0
2018-11-13 15:15:00,170.5,170.59,170.26,170.43,7311.0,170.5,170.59,170.26,170.43,7311.0
2018-11-13 15:20:00,170.41,170.42,170.09,170.21,3600.0,170.41,170.42,170.09,170.21,3600.0
2018-11-13 15:25:00,170.29,170.98,170.28,170.72,5541.0,170.29,170.98,170.28,170.72,5541.0
2018-11-13 15:30:00,170.65,170.82,170.07,170.17,11350.0,170.65,170.82,170.07,170.17,11350.0
2018-11-13 15:35:00,170.11,171.15,170.1,170.6,9405.0,170.11,171.15,170.1,170.6,9405.0
2018-11-13 15:40:00,170.67,170.67,170.29,170.45,6690.0,170.67,170.67,170.29,170.45,6690.0
2018-11-13 15:45:00,170.56,170.79,170.51,170.66,10169.0,170.56,170.79,170.51,170.66,10169.0
2018-11-13 15:50:00,170.72,170.85,170.64,170.81,15459.0,170.72,170.85,170.64,170.81,15459.0
2018-11-13 15:55:00,170.81,170.81,170.26,170.31,35225.0,170.81,170.81,170.26,170.31,35225.0
2018-11-14 09:30:00,171.98,173.33,171.0,171.0,9606.0,171.98,173.33,171.0,171.0,9606.0
2018-11-14 09:35:00,171.2,171.65,170.54,170.94,3070.0,171.2,171.65,170.54,170.94,3070.0
2018-11-14 09:40:00,170.86,171.5,170.77,170.86,4500.0,170.86,171.5,170.77,170.86,4500.0
2018-11-14 09:45:00,170.9,170.9,170.05,170.47,7663.0,170.9,170.9,170.05,170.47,7663.0
2018-11-14 09:50:00,170.56,171.0,169.72,169.72,9200.0,170.56,171.0,169.72,169.72,9200.0
2018-11-14 09:55:00,169.8,169.8,169.29,169.3,4200.0,169.8,169.8,169.29,169.3,4200.0
2018-11-14 10:00:00,169.29,169.6,168.29,168.66,16344.0,169.29,169.6,168.29,168.66,16344.0
2018-11-14 10:05:00,168.49,168.92,168.26,168.28,11357.0,168.49,168.92,168.26,168.28,11357.0
2018-11-14 10:10:00,168.22,168.22,167.5,167.83,8380.0,168.22,168.22,167.5,167.83,8380.0
2018-11-14 10:15:00,167.53,167.64,166.91,166.92,25091.0,167.53,167.64,166.91,166.92,25091.0
2018-11-14 10:20:00,167.11,167.25,166.42,166.46,16811.0,167.11,167.25,166.42,166.46,16811.0
2018-11-14 10:25:00,166.58,166.58,165.24,166.24,28527.0,166.58,166.58,165.24,166.24,28527.0
2018-11-14 10:30:00,166.3,166.42,165.77,166.06,31359.0,166.3,166.42,165.77,166.06,31359.0
2018-11-14 10:35:00,166.16,166.55,165.84,166.1,17332.0,166.16,166.55,165.84,166.1,17332.0
2018-11-14 10:40:00,165.8,166.18,165.63,165.84,8266.0,165.8,166.18,165.63,165.84,8266.0
2018-11-14 10:45:00,165.96,167.03,165.96,166.76,13136.0,165.96,167.03,165.96,166.76,13136.0
2018-11-14 10:50:00,166.77,166.77,165.88,165.95,7744.0,166.77,166.77,165.88,165.95,7744.0
2018-11-14 10:55:00,165.86,166.2,165.69,165.89,15121.0,165.86,166.2,165.69,165.89,15121.0
2018-11-14 11:00:00,165.84,165.84,164.94,164.97,17515.0,165.84,165.84,164.94,164.97,17515.0
2018-11-14 11:05:00,165.05,165.23,164.8,164.81,11708.0,165.05,165.23,164.8,164.81,11708.0
2018-11-14 11:10:00,164.81,165.17,164.63,164.65,13084.0,164.81,165.17,164.63,164.65,13084.0
2018-11-14 11:15:00,164.63,165.16,164.41,165.05,23161.0,164.63,165.16,164.41,165.05,23161.0
2018-11-14 11:20:00,165.04,165.19,164.35,164.35,12021.0,165.04,165.19,164.35,164.35,12021.0
2018-11-14 11:25:00,164.52,164.69,164.07,164.46,6950.0,164.52,164.69,164.07,164.46,6950.0
2018-11-14 11:30:00,164.46,165.03,164.41,165.0,7707.0,164.46,165.03,164.41,165.0,7707.0
2018-11-14 11:35:00,164.93,164.94,164.24,164.43,4504.0,164.93,164.94,164.24,164.43,4504.0
2018-11-14 11:40:00,164.42,164.47,163.82,164.46,11044.0,164.42,164.47,163.82,164.46,11044.0
2018-11-14 11:45:00,164.46,164.46,164.07,164.07,5617.0,164.46,164.46,164.07,164.07,5617.0
2018-11-14 11:50:00,164.02,164.72,163.82,164.39,11781.0,164.02,164.72,163.82,164.39,11781.0
2018-11-14 11:55:00,164.39,164.47,164.1,164.41,5775.0,164.39,164.47,164.1,164.41,5775.0
2018-11-14 12:00:00,164.41,164.49,163.68,163.81,14848.0,164.41,164.49,163.68,163.81,14848.0
2018-11-14 12:05:00,163.81,164.1,163.57,163.7,8806.0,163.81,164.1,163.57,163.7,8806.0
2018-11-14 12:10:00,163.68,163.96,163.48,163.62,10669.0,163.68,163.96,163.48,163.62,10669.0
2018-11-14 12:15:00,163.66,164.75,163.66,164.54,23500.0,163.66,164.75,163.66,164.54,23500.0
2018-11-14 12:20:00,164.53,165.5,164.53,165.05,27893.0,164.53,165.5,164.53,165.05,27893.0
2018-11-14 12:25:00,165.06,165.18,164.87,165.03,4127.0,165.06,165.18,164.87,165.03,4127.0
2018-11-14 12:30:00,165.02,165.02,164.59,164.66,7147.0,165.02,165.02,164.59,164.66,7147.0
2018-11-14 12:35:00,164.49,164.52,163.88,164.12,10098.0,164.49,164.52,163.88,164.12,10098.0
2018-11-14 12:40:00,164.13,164.33,163.65,163.95,8003.0,164.13,164.33,163.65,163.95,8003.0
2018-11-14 12:45:00,163.84,164.18,163.72,164.16,6998.0,163.84,164.18,163.72,164.16,6998.0
2018-11-14 12:50:00,164.19,164.86,164.1,164.52,9616.0,164.19,164.86,164.1,164.52,9616.0
2018-11-14 12:55:00,164.5,164.61,163.91,164.16,11477.0,164.5,164.61,163.91,164.16,11477.0
2018-11-14 13:00:00,163.98,164.36,163.94,164.36,6339.0,163.98,164.36,163.94,164.36,6339.0
2018-11-14 13:05:00,164.34,164.46,164.09,164.3,7257.0,164.34,164.46,164.09,164.3,7257.0
2018-11-14 13:10:00,164.36,164.48,163.97,164.34,6495.0,164.36,164.48,163.97,164.34,6495.0
2018-11-14 13:15:00,164.31,165.01,164.21,164.83,8306.0,164.31,165.01,164.21,164.83,8306.0
2018-11-14 13:20:00,164.89,165.02,164.67,164.67,6703.0,164.89,165.02,164.67,164.67,6703.0
2018-11-14 13:25:00,164.65,164.91,164.55,164.91,20715.0,164.65,164.91,164.55,164.91,20715.0
2018-11-14 13:30:00,164.85,165.01,164.59,164.74,9958.0,164.85,165.01,164.59,164.74,9958.0
2018-11-14 13:35:00,164.73,164.92,164.41,164.59,8250.0,164.73,164.92,164.41,164.59,8250.0
2018-11-14 13:40:00,164.62,164.62,164.15,164.16,6797.0,164.62,164.62,164.15,164.16,6797.0
2018-11-14 13:45:00,164.16,164.35,164.16,164.22,3200.0,164.16,164.35,164.16,164.22,3200.0
2018-11-14 13:50:00,164.13,164.26,163.95,164.1,7270.0,164.13,164.26,163.95,164.1,7270.0
2018-11-14 13:55:00,164.13,164.47,164.12,164.46,4800.0,164.13,164.47,164.12,164.46,4800.0
2018-11-14 14:00:00,164.42,164.42,163.94,164.05,11214.0,164.42,164.42,163.94,164.05,11214.0
2018-11-14 14:05:00,164.07,164.15,163.85,163.94,5272.0,164.07,164.15,163.85,163.94,5272.0
2018-11-14 14:10:00,163.96,163.96,163.13,163.52,24739.0,163.96,163.96,163.13,163.52,24739.0
2018-11-14 14:15:00,163.57,164.39,163.5,163.8,28709.0,163.57,164.39,163.5,163.8,28709.0
2018-11-14 14:20:00,163.83,164.24,163.76,164.04,12912.0,163.83,164.24,163.76,164.04,12912.0
2018-11-14 14:25:00,163.98,163.98,163.66,163.79,5975.0,163.98,163.98,163.66,163.79,5975.0
2018-11-14 14:30:00,163.63,164.07,163.47,163.9,6807.0,163.63,164.07,163.47,163.9,6807.0
2018-11-14 14:35:00,163.86,164.27,163.77,164.15,4811.0,163.86,164.27,163.77,164.15,4811.0
2018-11-14 14:40:00,164.09,164.34,163.7,163.77,6967.0,164.09,164.34,163.7,163.77,6967.0
2018-11-14 14:45:00,163.75,164.13,163.68,164.07,14344.0,163.75,164.13,163.68,164.07,14344.0
2018-11-14 14:50:00,164.02,164.72,164.02,164.65,15497.0,164.02,164.72,164.02,164.65,15497.0
2018-11-14 14:55:00,164.73,165.39,164.73,165.34,11201.0,164.73,165.39,164.73,165.34,11201.0
2018-11-14 15:00:00,165.25,165.67,165.07,165.56,15819.0,165.25,165.67,165.07,165.56,15819.0
2018-11-14 15:05:00,165.53,165.96,165.46,165.76,18966.0,165.53,165.96,165.46,165.76,18966.0
2018-11-14 15:10:00,165.73,165.96,165.57,165.92,19810.0,165.73,165.96,165.57,165.92,19810.0
2018-11-14 15:15:00,165.93,166.13,165.83,166.08,18751.0,165.93,166.13,165.83,166.08,18751.0
2018-11-14 15:20:00,166.04,166.11,165.82,166.06,18304.0,166.04,166.11,165.82,166.06,18304.0
2018-11-14 15:25:00,166.04,166.07,165.61,165.94,16396.0,166.04,166.07,165.61,165.94,16396.0
2018-11-14 15:30:00,165.89,166.02,165.53,165.68,18213.0,165.89,166.02,165.53,165.68,18213.0
2018-11-14 15:35:00,165.62,165.65,165.27,165.35,17358.0,165.62,165.65,165.27,165.35,17358.0
2018-11-14 15:40:00,165.3,165.49,165.3,165.4,25044.0,165.3,165.49,165.3,165.4,25044.0
2018-11-14 15:45:00,165.43,165.76,165.41,165.45,24184.0,165.43,165.76,165.41,165.45,24184.0
2018-11-14 15:50:00,165.41,165.48,164.6,164.74,36590.0,165.41,165.48,164.6,164.74,36590.0
2018-11-14 15:55:00,164.72,164.97,164.46,164.58,79792.0,164.72,164.97,164.46,164.58,79792.0
2018-11-15 09:30:00,163.63,164.0,162.67,163.2,39460.0,163.63,164.0,162.67,163.2,39460.0
2018-11-15 09:35:00,163.37,165.34,163.36,164.88,19285.0,163.37,165.34,163.36,164.88,19285.0
2018-11-15 09:40:00,164.4,165.48,164.24,165.27,25670.0,164.4,165.48,164.24,165.27,25670.0
2018-11-15 09:45:00,165.36,165.89,165.27,165.89,9158.0,165.36,165.89,165.27,165.89,9158.0
2018-11-15 09:50:00,165.75,165.81,164.56,165.19,10419.0,165.75,165.81,164.56,165.19,10419.0
2018-11-15 09:55:00,165.09,165.3,164.26,164.29,5822.0,165.09,165.3,164.26,164.29,5822.0
2018-11-15 10:00:00,164.13,164.7,163.92,163.92,12732.0,164.13,164.7,163.92,163.92,12732.0
2018-11-15 10:05:00,163.99,164.02,163.03,163.29,17515.0,163.99,164.02,163.03,163.29,17515.0
2018-11-15 10:10:00,163.23,163.88,163.23,163.88,4620.0,163.23,163.88,163.23,163.88,4620.0
2018-11-15 10:15:00,163.73,164.06,163.57,163.58,5316.0,163.73,164.06,163.57,163.58,5316.0
2018-11-15 10:20:00,163.69,164.05,163.57,163.74,7115.0,163.69,164.05,163.57,163.74,7115.0
2018-11-15 10:25:00,163.73,163.81,163.52,163.61,2100.0,163.73,163.81,163.52,163.61,2100.0
2018-11-15 10:30:00,163.61,163.92,163.46,163.52,15255.0,163.61,163.92,163.46,163.52,15255.0
2018-11-15 10:35:00,163.4,163.76,163.19,163.76,5633.0,163.4,163.76,163.19,163.76,5633.0
2018-11-15 10:40:00,163.99,164.27,163.92,164.1,25965.0,163.99,164.27,163.92,164.1,25965.0
2018-11-15 10:45:00,164.31,164.68,164.24,164.47,3160.0,164.31,164.68,164.24,164.47,3160.0
2018-11-15 10:50:00,164.44,165.28,164.41,165.28,4700.0,164.44,165.28,164.41,165.28,4700.0
2018-11-15 10:55:00,165.37,165.48,164.86,165.02,9402.0,165.37,165.48,164.86,165.02,9402.0
2018-11-15 11:00:00,164.88,165.56,164.59,165.29,11114.0,164.88,165.56,164.59,165.29,11114.0
2018-11-15 11:05:00,165.29,165.41,164.98,165.34,10326.0,165.29,165.41,164.98,165.34,10326.0
2018-11-15 11:10:00,165.28,165.46,165.06,165.35,5332.0,165.28,165.46,165.06,165.35,5332.0
2018-11-15 11:15:00,165.19,165.55,165.05,165.11,3867.0,165.19,165.55,165.05,165.11,3867.0
2018-11-15 11:20:00,165.28,165.76,165.28,165.52,5200.0,165.28,165.76,165.28,165.52,5200.0
2018-11-15 11:25:00,165.5,165.94,165.35,165.84,6000.0,165.5,165.94,165.35,165.84,6000.0
2018-11-15 11:30:00,165.84,165.9,165.52,165.66,18016.0,165.84,165.9,165.52,165.66,18016.0
2018-11-15 11:35:00,165.56,165.97,165.39,165.85,8876.0,165.56,165.97,165.39,165.85,8876.0
2018-11-15 11:40:00,165.8,166.0,165.4,165.62,13406.0,165.8,166.0,165.4,165.62,13406.0
2018-11-15 11:45:00,165.78,166.02,165.63,165.82,6175.0,165.78,166.02,165.63,165.82,6175.0
2018-11-15 11:50:00,165.81,166.0,165.74,165.96,7665.0,165.81,166.0,165.74,165.96,7665.0
2018-11-15 11:55:00,165.92,166.0,165.62,165.78,9495.0,165.92,166.0,165.62,165.78,9495.0
2018-11-15 12:00:00,165.74,166.0,165.67,165.9,6602.0,165.74,166.0,165.67,165.9,6602.0
2018-11-15 12:05:00,165.89,166.0,165.34,165.47,10357.0,165.89,166.0,165.34,165.47,10357.0
2018-11-15 12:10:00,165.38,165.57,165.16,165.22,8885.0,165.38,165.57,165.16,165.22,8885.0
2018-11-15 12:15:00,165.09,165.46,165.07,165.2,6674.0,165.09,165.46,165.07,165.2,6674.0
2018-11-15 12:20:00,165.18,165.36,165.12,165.23,6518.0,165.18,165.36,165.12,165.23,6518.0
2018-11-15 12:25:00,165.33,165.33,164.95,165.26,7800.0,165.33,165.33,164.95,165.26,7800.0
2018-11-15 12:30:00,165.25,165.37,165.16,165.3,3600.0,165.25,165.37,165.16,165.3,3600.0
2018-11-15 12:35:00,165.31,165.72,165.24,165.65,6944.0,165.31,165.72,165.24,165.65,6944.0
2018-11-15 12:40:00,165.66,165.66,165.39,165.39,2938.0,165.66,165.66,165.39,165.39,2938.0
2018-11-15 12:45:00,165.44,165.57,165.33,165.4,1600.0,165.44,165.57,165.33,165.4,1600.0
2018-11-15 12:50:00,165.64,165.64,165.27,165.5,4000.0,165.64,165.64,165.27,165.5,4000.0
2018-11-15 12:55:00,165.14,165.24,165.0,165.24,1700.0,165.14,165.24,165.0,165.24,1700.0
2018-11-15 13:00:00,165.35,165.35,164.94,165.08,3558.0,165.35,165.35,164.94,165.08,3558.0
2018-11-15 13:05:00,165.02,165.2,164.83,164.85,3600.0,165.02,165.2,164.83,164.85,3600.0
2018-11-15 13:10:00,164.93,165.08,164.87,165.08,3000.0,164.93,165.08,164.87,165.08,3000.0
2018-11-15 13:15:00,165.22,165.88,165.14,165.58,13304.0,165.22,165.88,165.14,165.58,13304.0
2018-11-15 13:20:00,165.49,166.29,165.49,166.05,52370.0,165.49,166.29,165.49,166.05,52370.0
2018-11-15 13:25:00,166.2,166.45,165.94,166.33,43969.0,166.2,166.45,165.94,166.33,43969.0
2018-11-15 13:30:00,166.25,167.23,166.24,167.22,21565.0,166.25,167.23,166.24,167.22,21565.0
2018-11-15 13:35:00,167.12,167.12,166.55,166.55,7440.0,167.12,167.12,166.55,166.55,7440.0
2018-11-15 13:40:00,166.53,166.85,166.52,166.85,5000.0,166.53,166.85,166.52,166.85,5000.0
2018-11-15 13:45:00,166.87,167.13,166.7,166.78,3660.0,166.87,167.13,166.7,166.78,3660.0
2018-11-15 13:50:00,166.95,167.39,166.85,167.29,3700.0,166.95,167.39,166.85,167.29,3700.0
2018-11-15 13:55:00,167.17,167.59,167.14,167.59,3900.0,167.17,167.59,167.14,167.59,3900.0
2018-11-15 14:00:00,167.55,167.69,167.2,167.2,4750.0,167.55,167.69,167.2,167.2,4750.0
2018-11-15 14:05:00,167.29,167.51,167.15,167.4,2100.0,167.29,167.51,167.15,167.4,2100.0
2018-11-15 14:10:00,167.3,167.3,166.89,167.04,4015.0,167.3,167.3,166.89,167.04,4015.0
2018-11-15 14:15:00,167.06,167.06,166.34,166.39,8311.0,167.06,167.06,166.34,166.39,8311.0
2018-11-15 14:20:00,166.57,166.89,166.48,166.5,7053.0,166.57,166.89,166.48,166.5,7053.0
2018-11-15 14:25:00,166.62,167.08,166.5,166.96,70200.0,166.62,167.08,166.5,166.96,70200.0
2018-11-15 14:30:00,166.95,167.03,166.64,166.7,21841.0,166.95,167.03,166.64,166.7,21841.0
2018-11-15 14:35:00,166.7,166.79,166.41,166.55,13779.0,166.7,166.79,166.41,166.55,13779.0
2018-11-15 14:40:00,166.59,166.59,166.25,166.54,3500.0,166.59,166.59,166.25,166.54,3500.0
2018-11-15 14:45:00,166.55,166.82,166.53,166.65,6900.0,166.55,166.82,166.53,166.65,6900.0
2018-11-15 14:50:00,166.74,166.75,166.32,166.5,6094.0,166.74,166.75,166.32,166.5,6094.0
2018-11-15 14:55:00,166.5,166.58,166.35,166.56,5500.0,166.5,166.58,166.35,166.56,5500.0
2018-11-15 15:00:00,166.42,166.6,165.43,165.64,23773.0,166.42,166.6,165.43,165.64,23773.0
2018-11-15 15:05:00,165.66,166.2,165.65,166.12,8604.0,165.66,166.2,165.65,166.12,8604.0
2018-11-15 15:10:00,166.2,166.77,166.08,166.7,13317.0,166.2,166.77,166.08,166.7,13317.0
2018-11-15 15:15:00,166.63,166.64,165.95,166.04,59326.0,166.63,166.64,165.95,166.04,59326.0
2018-11-15 15:20:00,165.9,166.15,165.8,166.15,16216.0,165.9,166.15,165.8,166.15,16216.0
2018-11-15 15:25:00,166.15,166.16,165.83,165.83,12571.0,166.15,166.16,165.83,165.83,12571.0
2018-11-15 15:30:00,165.93,166.31,165.79,165.79,14998.0,165.93,166.31,165.79,165.79,14998.0
2018-11-15 15:35:00,165.83,166.4,165.83,166.4,6629.0,165.83,166.4,165.83,166.4,6629.0
2018-11-15 15:40:00,166.35,166.41,165.85,166.0,10404.0,166.35,166.41,165.85,166.0,10404.0
2018-11-15 15:45:00,166.08,166.1,165.84,165.91,11288.0,166.08,166.1,165.84,165.91,11288.0
2018-11-15 15:50:00,165.91,166.45,165.91,166.31,24660.0,165.91,166.45,165.91,166.31,24660.0
2018-11-15 15:55:00,166.33,166.69,165.9,166.66,264950.0,166.33,166.69,165.9,166.66,264950.0
2018-11-16 09:30:00,166.26,166.35,165.04,165.33,70909.0,166.26,166.35,165.04,165.33,70909.0
2018-11-16 09:35:00,165.17,165.34,164.67,165.05,7750.0,165.17,165.34,164.67,165.05,7750.0
2018-11-16 09:40:00,164.86,165.42,164.86,165.05,72130.0,164.86,165.42,164.86,165.05,72130.0
2018-11-16 09:45:00,165.05,165.7,164.83,165.7,24771.0,165.05,165.7,164.83,165.7,24771.0
2018-11-16 09:50:00,166.05,166.38,165.48,165.99,17800.0,166.05,166.38,165.48,165.99,17800.0
2018-11-16 09:55:00,166.3,166.62,166.1,166.29,30010.0,166.3,166.62,166.1,166.29,30010.0
2018-11-16 10:00:00,166.22,166.74,166.14,166.61,18084.0,166.22,166.74,166.14,166.61,18084.0
2018-11-16 10:05:00,166.53,166.8,166.33,166.65,65638.0,166.53,166.8,166.33,166.65,65638.0
2018-11-16 10:10:00,166.81,167.52,166.76,167.52,19127.0,166.81,167.52,166.76,167.52,19127.0
2018-11-16 10:15:00,167.52,167.57,167.11,167.22,11725.0,167.52,167.57,167.11,167.22,11725.0
2018-11-16 10:20:00,167.45,167.47,166.93,167.25,10450.0,167.45,167.47,166.93,167.25,10450.0
2018-11-16 10:25:00,167.25,167.55,167.2,167.29,6004.0,167.25,167.55,167.2,167.29,6004.0
2018-11-16 10:30:00,167.37,167.46,167.11,167.28,4500.0,167.37,167.46,167.11,167.28,4500.0
2018-11-16 10:35:00,167.24,167.39,166.91,167.0,5400.0,167.24,167.39,166.91,167.0,5400.0
2018-11-16 10:40:00,167.0,167.0,166.64,166.69,11291.0,167.0,167.0,166.64,166.69,11291.0
2018-11-16 10:45:00,166.78,166.79,166.27,166.68,156851.0,166.78,166.79,166.27,166.68,156851.0
2018-11-16 10:50:00,166.56,166.83,166.44,166.73,11748.0,166.56,166.83,166.44,166.73,11748.0
2018-11-16 10:55:00,166.73,167.08,166.73,167.05,5572.0,166.73,167.08,166.73,167.05,5572.0
2018-11-16 11:00:00,167.1,167.57,166.9,167.57,5201.0,167.1,167.57,166.9,167.57,5201.0
2018-11-16 11:05:00,167.49,167.99,167.18,167.19,25862.0,167.49,167.99,167.18,167.19,25862.0
2018-11-16 11:10:00,167.26,167.51,166.43,166.44,61872.0,167.26,167.51,166.43,166.44,61872.0
2018-11-16 11:15:00,166.63,166.95,166.6,166.88,3613.0,166.63,166.95,166.6,166.88,3613.0
2018-11-16 11:20:00,166.54,166.85,166.54,166.85,2500.0,166.54,166.85,166.54,166.85,2500.0
2018-11-16 11:25:00,166.73,167.1,166.7,166.95,10723.0,166.73,167.1,166.7,166.95,10723.0
2018-11-16 11:30:00,167.1,167.13,166.46,166.7,6002.0,167.1,167.13,166.46,166.7,6002.0
2018-11-16 11:35:00,166.97,166.97,166.78,166.78,2050.0,166.97,166.97,166.78,166.78,2050.0
2018-11-16 11:40:00,166.77,166.77,166.09,166.27,4718.0,166.77,166.77,166.09,166.27,4718.0
2018-11-16 11:45:00,166.11,166.12,165.8,165.99,2537.0,166.11,166.12,165.8,165.99,2537.0
2018-11-16 11:50:00,165.84,165.84,165.6,165.66,1839.0,165.84,165.84,165.6,165.66,1839.0
2018-11-16 11:55:00,165.62,166.04,165.62,165.7,5490.0,165.62,166.04,165.62,165.7,5490.0
2018-11-16 12:00:00,165.72,165.91,165.07,165.22,6169.0,165.72,165.91,165.07,165.22,6169.0
2018-11-16 12:05:00,165.3,165.58,165.28,165.58,1978.0,165.3,165.58,165.28,165.58,1978.0
2018-11-16 12:10:00,165.69,165.9,165.56,165.9,3935.0,165.69,165.9,165.56,165.9,3935.0
2018-11-16 12:15:00,165.9,165.9,165.54,165.8,2600.0,165.9,165.9,165.54,165.8,2600.0
2018-11-16 12:20:00,165.77,165.89,165.64,165.89,1700.0,165.77,165.89,165.64,165.89,1700.0
2018-11-16 12:25:00,165.77,165.83,165.57,165.57,2200.0,165.77,165.83,165.57,165.57,2200.0
2018-11-16 12:30:00,165.56,165.92,165.44,165.91,7840.0,165.56,165.92,165.44,165.91,7840.0
2018-11-16 12:35:00,166.03,166.16,165.8,165.97,28168.0,166.03,166.16,165.8,165.97,28168.0
2018-11-16 12:40:00,166.0,166.42,165.92,165.92,22384.0,166.0,166.42,165.92,165.92,22384.0
2018-11-16 12:45:00,166.02,166.74,165.9,166.64,47638.0,166.02,166.74,165.9,166.64,47638.0
2018-11-16 12:50:00,166.69,166.71,166.35,166.64,7911.0,166.69,166.71,166.35,166.64,7911.0
2018-11-16 12:55:00,166.54,166.79,166.39,166.73,4900.0,166.54,166.79,166.39,166.73,4900.0
2018-11-16 13:00:00,166.75,166.8,166.1,166.2,6811.0,166.75,166.8,166.1,166.2,6811.0
2018-11-16 13:05:00,166.13,166.21,165.56,165.73,5506.0,166.13,166.21,165.56,165.73,5506.0
2018-11-16 13:10:00,165.96,166.0,165.71,165.84,2000.0,165.96,166.0,165.71,165.84,2000.0
2018-11-16 13:15:00,165.92,166.25,165.86,165.99,8000.0,165.92,166.25,165.86,165.99,8000.0
2018-11-16 13:20:00,165.92,166.18,165.77,166.18,2000.0,165.92,166.18,165.77,166.18,2000.0
2018-11-16 13:25:00,166.02,166.03,165.49,165.65,5100.0,166.02,166.03,165.49,165.65,5100.0
2018-11-16 13:30:00,165.71,165.75,165.43,165.5,18015.0,165.71,165.75,165.43,165.5,18015.0
2018-11-16 13:35:00,165.5,165.54,164.82,165.49,16098.0,165.5,165.54,164.82,165.49,16098.0
2018-11-16 13:40:00,165.52,165.55,164.8,165.03,11212.0,165.52,165.55,164.8,165.03,11212.0
2018-11-16 13:45:00,164.88,165.24,164.72,165.24,5702.0,164.88,165.24,164.72,165.24,5702.0
2018-11-16 13:50:00,165.24,165.24,164.93,164.95,5229.0,165.24,165.24,164.93,164.95,5229.0
2018-11-16 13:55:00,165.14,165.3,165.05,165.17,4000.0,165.14,165.3,165.05,165.17,4000.0
2018-11-16 14:00:00,165.08,165.33,164.99,165.1,10923.0,165.08,165.33,164.99,165.1,10923.0
2018-11-16 14:05:00,165.15,165.48,165.13,165.33,4900.0,165.15,165.48,165.13,165.33,4900.0
2018-11-16 14:10:00,165.32,165.53,165.24,165.24,8400.0,165.32,165.53,165.24,165.24,8400.0
2018-11-16 14:15:00,165.22,165.4,165.03,165.32,6858.0,165.22,165.4,165.03,165.32,6858.0
2018-11-16 14:20:00,165.38,165.38,165.0,165.0,6420.0,165.38,165.38,165.0,165.0,6420.0
2018-11-16 14:25:00,164.89,165.31,164.76,165.31,15800.0,164.89,165.31,164.76,165.31,15800.0
2018-11-16 14:30:00,165.47,165.77,165.36,165.69,7343.0,165.47,165.77,165.36,165.69,7343.0
2018-11-16 14:35:00,165.64,165.86,165.58,165.58,8189.0,165.64,165.86,165.58,165.58,8189.0
2018-11-16 14:40:00,165.58,165.58,165.31,165.49,4200.0,165.58,165.58,165.31,165.49,4200.0
2018-11-16 14:45:00,165.49,165.64,165.42,165.6,14077.0,165.49,165.64,165.42,165.6,14077.0
2018-11-16 14:50:00,165.61,166.04,165.44,166.04,8993.0,165.61,166.04,165.44,166.04,8993.0
2018-11-16 14:55:00,166.11,166.2,165.65,165.83,14299.0,166.11,166.2,165.65,165.83,14299.0
2018-11-16 15:00:00,165.87,166.02,165.6,165.72,12073.0,165.87,166.02,165.6,165.72,12073.0
2018-11-16 15:05:00,165.72,165.84,165.65,165.74,11050.0,165.72,165.84,165.65,165.74,11050.0
2018-11-16 15:10:00,165.73,165.85,165.64,165.69,10255.0,165.73,165.85,165.64,165.69,10255.0
2018-11-16 15:15:00,165.79,166.09,165.74,165.97,17508.0,165.79,166.09,165.74,165.97,17508.0
2018-11-16 15:20:00,166.04,166.19,165.99,166.16,5703.0,166.04,166.19,165.99,166.16,5703.0
2018-11-16 15:25:00,166.21,166.26,166.0,166.03,8087.0,166.21,166.26,166.0,166.03,8087.0
2018-11-16 15:30:00,166.01,166.04,165.56,165.6,14537.0,166.01,166.04,165.56,165.6,14537.0
2018-11-16 15:35:00,165.63,165.78,165.55,165.7,11288.0,165.63,165.78,165.55,165.7,11288.0
2018-11-16 15:40:00,165.71,165.75,165.38,165.5,17136.0,165.71,165.75,165.38,165.5,17136.0
2018-11-16 15:45:00,165.5,165.57,165.2,165.31,22287.0,165.5,165.57,165.2,165.31,22287.0
2018-11-16 15:50:00,165.28,165.31,165.07,165.22,28892.0,165.28,165.31,165.07,165.22,28892.0
2018-11-16 15:55:00,165.18,165.22,164.86,165.11,75577.0,165.18,165.22,164.86,165.11,75577.0
2018-11-19 09:30:00,164.76,165.57,164.72,165.18,18399.0,164.76,165.57,164.72,165.18,18399.0
2018-11-19 09:35:00,165.22,165.23,164.67,164.95,9852.0,165.22,165.23,164.67,164.95,9852.0
2018-11-19 09:40:00,164.81,165.12,164.67,164.69,4400.0,164.81,165.12,164.67,164.69,4400.0
2018-11-19 09:45:00,164.84,164.88,164.35,164.49,52542.0,164.84,164.88,164.35,164.49,52542.0
2018-11-19 09:50:00,164.47,164.47,163.79,163.79,5237.0,164.47,164.47,163.79,163.79,5237.0
2018-11-19 09:55:00,163.73,163.88,163.44,163.71,6773.0,163.73,163.88,163.44,163.71,6773.0
2018-11-19 10:00:00,163.71,163.71,163.26,163.34,5900.0,163.71,163.71,163.26,163.34,5900.0
2018-11-19 10:05:00,163.27,163.39,161.9,161.9,27991.0,163.27,163.39,161.9,161.9,27991.0
2018-11-19 10:10:00,161.76,161.93,161.45,161.63,16957.0,161.76,161.93,161.45,161.63,16957.0
2018-11-19 10:15:00,161.84,162.38,161.7,162.03,41169.0,161.84,162.38,161.7,162.03,41169.0
2018-11-19 10:20:00,162.02,162.35,161.65,161.77,12539.0,162.02,162.35,161.65,161.77,12539.0
2018-11-19 10:25:00,161.8,162.53,161.8,162.33,6903.0,161.8,162.53,161.8,162.33,6903.0
2018-11-19 10:30:00,162.43,162.83,161.94,162.04,10704.0,162.43,162.83,161.94,162.04,10704.0
2018-11-19 10:35:00,162.15,162.9,162.06,162.8,5000.0,162.15,162.9,162.06,162.8,5000.0
2018-11-19 10:40:00,162.86,163.63,162.79,163.63,4985.0,162.86,163.63,162.79,163.63,4985.0
2018-11-19 10:45:00,163.82,163.82,163.28,163.67,10703.0,163.82,163.82,163.28,163.67,10703.0
2018-11-19 10:50:00,163.63,163.8,163.19,163.38,22761.0,163.63,163.8,163.19,163.38,22761.0
2018-11-19 10:55:00,163.45,163.55,163.05,163.3,4762.0,163.45,163.55,163.05,163.3,4762.0
2018-11-19 11:00:00,163.48,163.8,163.02,163.38,25616.0,163.48,163.8,163.02,163.38,25616.0
2018-11-19 11:05:00,163.38,163.7,163.37,163.45,5500.0,163.38,163.7,163.37,163.45,5500.0
2018-11-19 11:10:00,163.41,163.41,163.0,163.06,4624.0,163.41,163.41,163.0,163.06,4624.0
2018-11-19 11:15:00,162.96,163.15,162.86,163.15,5401.0,162.96,163.15,162.86,163.15,5401.0
2018-11-19 11:20:00,163.17,163.17,162.77,162.77,6343.0,163.17,163.17,162.77,162.77,6343.0
2018-11-19 11:25:00,162.78,162.91,162.56,162.77,5700.0,162.78,162.91,162.56,162.77,5700.0
2018-11-19 11:30:00,162.71,162.72,162.36,162.72,7426.0,162.71,162.72,162.36,162.72,7426.0
2018-11-19 11:35:00,162.68,162.94,162.51,162.71,5200.0,162.68,162.94,162.51,162.71,5200.0
2018-11-19 11:40:00,162.45,162.61,162.4,162.47,7396.0,162.45,162.61,162.4,162.47,7396.0
2018-11-19 11:45:00,162.38,162.41,161.88,161.88,8000.0,162.38,162.41,161.88,161.88,8000.0
2018-11-19 11:50:00,161.94,161.94,160.99,161.2,9008.0,161.94,161.94,160.99,161.2,9008.0
2018-11-19 11:55:00,161.14,161.38,161.02,161.18,8559.0,161.14,161.38,161.02,161.18,8559.0
2018-11-19 12:00:00,161.32,161.4,160.68,160.68,6210.0,161.32,161.4,160.68,160.68,6210.0
2018-11-19 12:05:00,160.82,160.97,159.77,159.78,21148.0,160.82,160.97,159.77,159.78,21148.0
2018-11-19 12:10:00,159.99,160.87,159.89,160.71,17820.0,159.99,160.87,159.89,160.71,17820.0
2018-11-19 12:15:00,160.96,161.51,160.95,161.45,5000.0,160.96,161.51,160.95,161.45,5000.0
2018-11-19 12:20:00,161.35,161.54,161.24,161.24,14518.0,161.35,161.54,161.24,161.24,14518.0
2018-11-19 12:25:00,161.18,161.66,160.93,161.59,4481.0,161.18,161.66,160.93,161.59,4481.0
2018-11-19 12:30:00,161.51,161.51,161.15,161.25,7616.0,161.51,161.51,161.15,161.25,7616.0
2018-11-19 12:35:00,161.35,161.97,161.35,161.97,6455.0,161.35,161.97,161.35,161.97,6455.0
2018-11-19 12:40:00,162.06,162.21,161.91,161.91,3300.0,162.06,162.21,161.91,161.91,3300.0
2018-11-19 12:45:00,161.93,162.04,161.72,161.84,6400.0,161.93,162.04,161.72,161.84,6400.0
2018-11-19 12:50:00,161.79,162.37,161.71,161.96,12346.0,161.79,162.37,161.71,161.96,12346.0
2018-11-19 12:55:00,161.89,162.26,161.89,162.26,3114.0,161.89,162.26,161.89,162.26,3114.0
2018-11-19 13:00:00,162.17,162.19,161.84,161.84,6572.0,162.17,162.19,161.84,161.84,6572.0
2018-11-19 13:05:00,161.86,162.24,161.35,161.47,10455.0,161.86,162.24,161.35,161.47,10455.0
2018-11-19 13:10:00,161.54,161.73,161.47,161.7,3637.0,161.54,161.73,161.47,161.7,3637.0
2018-11-19 13:15:00,161.55,161.67,161.3,161.67,5800.0,161.55,161.67,161.3,161.67,5800.0
2018-11-19 13:20:00,161.86,161.86,161.54,161.64,2300.0,161.86,161.86,161.54,161.64,2300.0
2018-11-19 13:25:00,161.66,161.89,161.51,161.7,5000.0,161.66,161.89,161.51,161.7,5000.0
2018-11-19 13:30:00,161.61,161.7,160.7,160.7,22034.0,161.61,161.7,160.7,160.7,22034.0
2018-11-19 13:35:00,160.64,161.44,160.55,161.44,28292.0,160.64,161.44,160.55,161.44,28292.0
2018-11-19 13:40:00,161.36,161.45,161.06,161.37,11533.0,161.36,161.45,161.06,161.37,11533.0
2018-11-19 13:45:00,161.34,161.41,160.97,161.19,7544.0,161.34,161.41,160.97,161.19,7544.0
2018-11-19 13:50:00,161.06,161.06,160.54,160.62,7040.0,161.06,161.06,160.54,160.62,7040.0
2018-11-19 13:55:00,160.7,160.73,160.31,160.46,13342.0,160.7,160.73,160.31,160.46,13342.0
2018-11-19 14:00:00,160.37,160.37,159.77,159.77,11554.0,160.37,160.37,159.77,159.77,11554.0
2018-11-19 14:05:00,159.91,160.39,159.8,160.17,14710.0,159.91,160.39,159.8,160.17,14710.0
2018-11-19 14:10:00,160.09,160.12,159.8,159.96,14962.0,160.09,160.12,159.8,159.96,14962.0
2018-11-19 14:15:00,159.94,160.64,159.8,160.62,12467.0,159.94,160.64,159.8,160.62,12467.0
2018-11-19 14:20:00,160.64,160.95,160.48,160.95,7450.0,160.64,160.95,160.48,160.95,7450.0
2018-11-19 14:25:00,160.95,161.12,160.83,160.84,4133.0,160.95,161.12,160.83,160.84,4133.0
2018-11-19 14:30:00,160.92,160.93,160.52,160.9,10707.0,160.92,160.93,160.52,160.9,10707.0
2018-11-19 14:35:00,160.91,161.25,160.71,161.24,10000.0,160.91,161.25,160.71,161.24,10000.0
2018-11-19 14:40:00,161.3,161.72,161.17,161.38,10956.0,161.3,161.72,161.17,161.38,10956.0
2018-11-19 14:45:00,161.36,161.9,161.3,161.71,7849.0,161.36,161.9,161.3,161.71,7849.0
2018-11-19 14:50:00,161.57,161.75,161.38,161.75,6674.0,161.57,161.75,161.38,161.75,6674.0
2018-11-19 14:55:00,161.75,161.99,161.69,161.81,7550.0,161.75,161.99,161.69,161.81,7550.0
2018-11-19 15:00:00,161.61,161.8,161.45,161.72,10670.0,161.61,161.8,161.45,161.72,10670.0
2018-11-19 15:05:00,161.67,161.96,161.67,161.81,8210.0,161.67,161.96,161.67,161.81,8210.0
2018-11-19 15:10:00,161.79,162.44,161.75,162.09,8110.0,161.79,162.44,161.75,162.09,8110.0
2018-11-19 15:15:00,162.03,162.21,161.86,161.98,9096.0,162.03,162.21,161.86,161.98,9096.0
2018-11-19 15:20:00,161.99,162.11,161.75,161.85,10182.0,161.99,162.11,161.75,161.85,10182.0
2018-11-19 15:25:00,161.76,161.89,161.37,161.53,12300.0,161.76,161.89,161.37,161.53,12300.0
2018-11-19 15:30:00,161.6,161.61,160.94,160.99,18588.0,161.6,161.61,160.94,160.99,18588.0
2018-11-19 15:35:00,161.0,161.23,160.72,160.86,24464.0,161.0,161.23,160.72,160.86,24464.0
2018-11-19 15:40:00,160.81,160.9,160.61,160.84,12368.0,160.81,160.9,160.61,160.84,12368.0
2018-11-19 15:45:00,160.84,160.95,160.47,160.8,23703.0,160.84,160.95,160.47,160.8,23703.0
2018-11-19 15:50:00,160.8,160.86,160.39,160.66,37541.0,160.8,160.86,160.39,160.66,37541.0
2018-11-19 15:55:00,160.64,161.15,160.62,161.12,70242.0,160.64,161.15,160.62,161.12,70242.0
2018-11-20 09:30:00,161.35,161.92,160.13,161.51,24374.0,161.35,161.92,160.13,161.51,24374.0
2018-11-20 09:35:00,161.07,161.44,160.45,160.83,21751.0,161.07,161.44,160.45,160.83,21751.0
2018-11-20 09:40:00,160.68,160.9,160.0,160.42,8553.0,160.68,160.9,160.0,160.42,8553.0
2018-11-20 09:45:00,160.2,160.26,159.13,159.25,5538.0,160.2,160.26,159.13,159.25,5538.0
2018-11-20 09:50:00,159.2,159.35,158.02,158.08,12151.0,159.2,159.35,158.02,158.08,12151.0
2018-11-20 09:55:00,158.01,158.5,157.28,158.42,18939.0,158.01,158.5,157.28,158.42,18939.0
2018-11-20 10:00:00,158.3,158.53,158.06,158.35,10758.0,158.3,158.53,158.06,158.35,10758.0
2018-11-20 10:05:00,158.46,158.47,157.67,157.89,8618.0,158.46,158.47,157.67,157.89,8618.0
2018-11-20 10:10:00,157.75,158.0,157.43,157.53,9521.0,157.75,158.0,157.43,157.53,9521.0
2018-11-20 10:15:00,157.56,158.93,157.5,158.93,11165.0,157.56,158.93,157.5,158.93,11165.0
2018-11-20 10:20:00,159.21,159.25,158.64,159.0,10476.0,159.21,159.25,158.64,159.0,10476.0
2018-11-20 10:25:00,159.25,159.26,158.63,159.06,10459.0,159.25,159.26,158.63,159.06,10459.0
2018-11-20 10:30:00,158.91,159.26,158.32,158.93,19400.0,158.91,159.26,158.32,158.93,19400.0
2018-11-20 10:35:00,158.83,159.29,158.78,159.19,8335.0,158.83,159.29,158.78,159.19,8335.0
2018-11-20 10:40:00,159.34,159.34,158.68,158.9,17342.0,159.34,159.34,158.68,158.9,17342.0
2018-11-20 10:45:00,158.85,159.15,158.67,159.07,21909.0,158.85,159.15,158.67,159.07,21909.0
2018-11-20 10:50:00,159.2,159.84,159.11,159.6,18723.0,159.2,159.84,159.11,159.6,18723.0
2018-11-20 10:55:00,159.82,161.01,159.76,161.01,23634.0,159.82,161.01,159.76,161.01,23634.0
2018-11-20 11:00:00,160.9,161.13,159.58,159.62,9451.0,160.9,161.13,159.58,159.62,9451.0
2018-11-20 11:05:00,159.79,160.27,159.47,159.78,10470.0,159.79,160.27,159.47,159.78,10470.0
2018-11-20 11:10:00,160.02,160.03,159.23,159.31,14162.0,160.02,160.03,159.23,159.31,14162.0
2018-11-20 11:15:00,159.16,159.16,158.76,158.89,7445.0,159.16,159.16,158.76,158.89,7445.0
2018-11-20 11:20:00,158.77,159.12,158.77,158.84,8536.0,158.77,159.12,158.77,158.84,8536.0
2018-11-20 11:25:00,158.79,159.21,158.5,158.55,21709.0,158.79,159.21,158.5,158.55,21709.0
2018-11-20 11:30:00,158.62,158.86,158.52,158.57,8420.0,158.62,158.86,158.52,158.57,8420.0
2018-11-20 11:35:00,158.7,160.17,158.7,160.01,9425.0,158.7,160.17,158.7,160.01,9425.0
2018-11-20 11:40:00,160.1,160.28,159.87,160.08,7032.0,160.1,160.28,159.87,160.08,7032.0
2018-11-20 11:45:00,160.14,160.25,159.56,159.67,13582.0,160.14,160.25,159.56,159.67,13582.0
2018-11-20 11:50:00,159.59,159.75,159.42,159.75,3160.0,159.59,159.75,159.42,159.75,3160.0
2018-11-20 11:55:00,159.74,160.32,159.74,159.91,6600.0,159.74,160.32,159.74,159.91,6600.0
2018-11-20 12:00:00,160.08,160.7,159.9,160.7,6831.0,160.08,160.7,159.9,160.7,6831.0
2018-11-20 12:05:00,160.82,160.82,160.12,160.27,4318.0,160.82,160.82,160.12,160.27,4318.0
2018-11-20 12:10:00,160.21,160.48,160.01,160.03,7673.0,160.21,160.48,160.01,160.03,7673.0
2018-11-20 12:15:00,160.01,160.14,159.56,159.71,23437.0,160.01,160.14,159.56,159.71,23437.0
2018-11-20 12:20:00,159.72,159.88,159.64,159.74,3964.0,159.72,159.88,159.64,159.74,3964.0
2018-11-20 12:25:00,159.75,160.55,159.75,160.36,7800.0,159.75,160.55,159.75,160.36,7800.0
2018-11-20 12:30:00,160.41,160.6,160.23,160.55,6159.0,160.41,160.6,160.23,160.55,6159.0
2018-11-20 12:35:00,160.56,160.68,160.1,160.35,4971.0,160.56,160.68,160.1,160.35,4971.0
2018-11-20 12:40:00,160.24,160.4,160.16,160.17,5813.0,160.24,160.4,160.16,160.17,5813.0
2018-11-20 12:45:00,160.15,160.26,159.97,160.26,11166.0,160.15,160.26,159.97,160.26,11166.0
2018-11-20 12:50:00,160.11,160.5,160.07,160.27,3328.0,160.11,160.5,160.07,160.27,3328.0
2018-11-20 12:55:00,160.3,160.34,159.87,160.14,9427.0,160.3,160.34,159.87,160.14,9427.0
2018-11-20 13:00:00,160.12,160.27,159.94,160.0,14635.0,160.12,160.27,159.94,160.0,14635.0
2018-11-20 13:05:00,160.0,160.22,159.85,160.07,9250.0,160.0,160.22,159.85,160.07,9250.0
2018-11-20 13:10:00,160.12,160.14,159.76,160.11,23734.0,160.12,160.14,159.76,160.11,23734.0
2018-11-20 13:15:00,160.15,160.24,159.58,159.58,8300.0,160.15,160.24,159.58,159.58,8300.0
2018-11-20 13:20:00,159.44,159.71,159.36,159.36,4374.0,159.44,159.71,159.36,159.36,4374.0
2018-11-20 13:25:00,159.28,159.62,159.28,159.46,2300.0,159.28,159.62,159.28,159.46,2300.0
2018-11-20 13:30:00,159.5,159.61,159.13,159.6,4252.0,159.5,159.61,159.13,159.6,4252.0
2018-11-20 13:35:00,159.51,159.62,159.25,159.42,3706.0,159.51,159.62,159.25,159.42,3706.0
2018-11-20 13:40:00,159.44,159.99,159.37,159.88,4687.0,159.44,159.99,159.37,159.88,4687.0
2018-11-20 13:45:00,159.89,160.19,159.88,160.06,20300.0,159.89,160.19,159.88,160.06,20300.0
2018-11-20 13:50:00,159.8,159.8,159.65,159.8,1666.0,159.8,159.8,159.65,159.8,1666.0
2018-11-20 13:55:00,159.65,159.65,159.27,159.27,2200.0,159.65,159.65,159.27,159.27,2200.0
2018-11-20 14:00:00,159.36,159.49,159.19,159.19,7627.0,159.36,159.49,159.19,159.19,7627.0
2018-11-20 14:05:00,159.06,159.12,158.86,159.05,5229.0,159.06,159.12,158.86,159.05,5229.0
2018-11-20 14:10:00,158.98,159.74,158.97,159.7,3135.0,158.98,159.74,158.97,159.7,3135.0
2018-11-20 14:15:00,159.7,159.85,159.59,159.64,4900.0,159.7,159.85,159.59,159.64,4900.0
2018-11-20 14:20:00,159.57,160.02,159.21,159.47,6361.0,159.57,160.02,159.21,159.47,6361.0
2018-11-20 14:25:00,159.58,159.68,159.24,159.31,3753.0,159.58,159.68,159.24,159.31,3753.0
2018-11-20 14:30:00,159.26,160.1,159.23,160.1,3270.0,159.26,160.1,159.23,160.1,3270.0
2018-11-20 14:35:00,160.17,160.18,159.7,159.92,5348.0,160.17,160.18,159.7,159.92,5348.0
2018-11-20 14:40:00,159.93,160.1,159.54,159.59,9258.0,159.93,160.1,159.54,159.59,9258.0
2018-11-20 14:45:00,159.61,159.84,159.52,159.64,6526.0,159.61,159.84,159.52,159.64,6526.0
2018-11-20 14:50:00,159.59,160.12,159.59,160.01,9513.0,159.59,160.12,159.59,160.01,9513.0
2018-11-20 14:55:00,159.98,160.32,159.76,160.2,6100.0,159.98,160.32,159.76,160.2,6100.0
2018-11-20 15:00:00,160.23,160.39,159.71,159.75,6816.0,160.23,160.39,159.71,159.75,6816.0
2018-11-20 15:05:00,159.67,159.76,159.39,159.69,7000.0,159.67,159.76,159.39,159.69,7000.0
2018-11-20 15:10:00,159.6,159.92,159.42,159.67,5300.0,159.6,159.92,159.42,159.67,5300.0
2018-11-20 15:15:00,159.71,160.32,159.55,160.09,8154.0,159.71,160.32,159.55,160.09,8154.0
2018-11-20 15:20:00,160.05,160.26,159.94,160.07,11538.0,160.05,160.26,159.94,160.07,11538.0
2018-11-20 15:25:00,160.18,160.45,159.84,160.21,13954.0,160.18,160.45,159.84,160.21,13954.0
2018-11-20 15:30:00,160.19,160.25,159.85,160.22,26214.0,160.19,160.25,159.85,160.22,26214.0
2018-11-20 15:35:00,160.21,160.64,160.1,160.55,6585.0,160.21,160.64,160.1,160.55,6585.0
2018-11-20 15:40:00,160.43,160.51,160.07,160.08,5816.0,160.43,160.51,160.07,160.08,5816.0
2018-11-20 15:45:00,160.07,160.16,159.54,159.6,14488.0,160.07,160.16,159.54,159.6,14488.0
2018-11-20 15:50:00,159.64,159.88,159.34,159.68,15866.0,159.64,159.88,159.34,159.68,15866.0
2018-11-20 15:55:00,159.65,159.94,159.31,159.76,75427.0,159.65,159.94,159.31,159.76,75427.0
2018-11-21 09:30:00,160.65,161.38,160.19,160.64,14255.0,160.65,161.38,160.19,160.64,14255.0
2018-11-21 09:35:00,160.6,160.99,160.34,160.62,5205.0,160.6,160.99,160.34,160.62,5205.0
2018-11-21 09:40:00,160.7,160.76,159.78,160.24,17218.0,160.7,160.76,159.78,160.24,17218.0
2018-11-21 09:45:00,160.24,160.88,160.21,160.21,8100.0,160.24,160.88,160.21,160.21,8100.0
2018-11-21 09:50:00,160.03,160.03,159.06,159.69,4245.0,160.03,160.03,159.06,159.69,4245.0
2018-11-21 09:55:00,159.82,160.98,159.73,160.98,6786.0,159.82,160.98,159.73,160.98,6786.0
2018-11-21 10:00:00,161.06,161.06,160.27,160.55,4956.0,161.06,161.06,160.27,160.55,4956.0
2018-11-21 10:05:00,160.45,160.65,159.97,160.03,13830.0,160.45,160.65,159.97,160.03,13830.0
2018-11-21 10:10:00,160.1,160.36,159.9,160.19,9650.0,160.1,160.36,159.9,160.19,9650.0
2018-11-21 10:15:00,160.17,161.08,160.15,161.03,8647.0,160.17,161.08,160.15,161.03,8647.0
2018-11-21 10:20:00,161.06,161.81,161.01,161.81,5400.0,161.06,161.81,161.01,161.81,5400.0
2018-11-21 10:25:00,161.74,162.37,161.58,162.32,13649.0,161.74,162.37,161.58,162.32,13649.0
2018-11-21 10:30:00,162.29,162.48,161.78,161.83,15000.0,162.29,162.48,161.78,161.83,15000.0
2018-11-21 10:35:00,161.83,161.93,161.21,161.21,7455.0,161.83,161.93,161.21,161.21,7455.0
2018-11-21 10:40:00,161.26,161.28,160.98,161.06,8805.0,161.26,161.28,160.98,161.06,8805.0
2018-11-21 10:45:00,160.98,161.47,160.92,161.45,9818.0,160.98,161.47,160.92,161.45,9818.0
2018-11-21 10:50:00,161.3,161.47,161.08,161.17,7200.0,161.3,161.47,161.08,161.17,7200.0
2018-11-21 10:55:00,161.18,161.18,160.61,160.78,3141.0,161.18,161.18,160.61,160.78,3141.0
2018-11-21 11:00:00,160.69,160.99,160.58,160.93,4216.0,160.69,160.99,160.58,160.93,4216.0
2018-11-21 11:05:00,161.23,161.25,160.95,161.01,6003.0,161.23,161.25,160.95,161.01,6003.0
2018-11-21 11:10:00,161.05,161.26,160.97,161.23,10003.0,161.05,161.26,160.97,161.23,10003.0
2018-11-21 11:15:00,161.22,161.27,161.03,161.24,9843.0,161.22,161.27,161.03,161.24,9843.0
2018-11-21 11:20:00,161.39,161.39,161.08,161.27,5062.0,161.39,161.39,161.08,161.27,5062.0
2018-11-21 11:25:00,161.4,161.49,161.32,161.4,4000.0,161.4,161.49,161.32,161.4,4000.0
2018-11-21 11:30:00,161.48,161.9,161.41,161.9,3600.0,161.48,161.9,161.41,161.9,3600.0
2018-11-21 11:35:00,161.94,162.05,161.82,162.05,1500.0,161.94,162.05,161.82,162.05,1500.0
2018-11-21 11:40:00,161.94,161.94,161.69,161.77,5251.0,161.94,161.94,161.69,161.77,5251.0
2018-11-21 11:45:00,161.75,161.75,161.41,161.5,5200.0,161.75,161.75,161.41,161.5,5200.0
2018-11-21 11:50:00,161.51,161.57,161.35,161.41,7100.0,161.51,161.57,161.35,161.41,7100.0
2018-11-21 11:55:00,161.38,161.38,160.78,160.97,3800.0,161.38,161.38,160.78,160.97,3800.0
2018-11-21 12:00:00,161.0,161.07,160.73,160.81,3892.0,161.0,161.07,160.73,160.81,3892.0
2018-11-21 12:05:00,160.75,160.9,160.68,160.73,3365.0,160.75,160.9,160.68,160.73,3365.0
2018-11-21 12:10:00,160.85,161.14,160.85,161.07,2100.0,160.85,161.14,160.85,161.07,2100.0
2018-11-21 12:15:00,161.06,161.19,160.99,161.1,3058.0,161.06,161.19,160.99,161.1,3058.0
2018-11-21 12:20:00,161.12,161.15,160.93,160.99,3000.0,161.12,161.15,160.93,160.99,3000.0
2018-11-21 12:25:00,160.88,161.13,160.85,161.08,1400.0,160.88,161.13,160.85,161.08,1400.0
2018-11-21 12:30:00,161.18,161.22,160.94,161.0,5365.0,161.18,161.22,160.94,161.0,5365.0
2018-11-21 12:35:00,161.0,161.1,160.97,160.99,4100.0,161.0,161.1,160.97,160.99,4100.0
2018-11-21 12:40:00,161.03,161.35,160.98,161.35,8081.0,161.03,161.35,160.98,161.35,8081.0
2018-11-21 12:45:00,161.34,161.44,160.77,161.34,17075.0,161.34,161.44,160.77,161.34,17075.0
2018-11-21 12:50:00,161.47,161.54,161.46,161.54,1100.0,161.47,161.54,161.46,161.54,1100.0
2018-11-21 12:55:00,161.59,161.64,161.36,161.36,4600.0,161.59,161.64,161.36,161.36,4600.0
2018-11-21 13:00:00,161.34,161.45,161.19,161.45,1500.0,161.34,161.45,161.19,161.45,1500.0
2018-11-21 13:05:00,161.46,161.63,161.25,161.25,4950.0,161.46,161.63,161.25,161.25,4950.0
2018-11-21 13:10:00,161.11,161.18,160.97,161.18,7118.0,161.11,161.18,160.97,161.18,7118.0
2018-11-21 13:15:00,161.23,161.23,161.0,161.0,3539.0,161.23,161.23,161.0,161.0,3539.0
2018-11-21 13:20:00,160.98,161.04,160.76,160.77,2250.0,160.98,161.04,160.76,160.77,2250.0
2018-11-21 13:25:00,160.91,160.93,160.72,160.86,5125.0,160.91,160.93,160.72,160.86,5125.0
2018-11-21 13:30:00,160.85,161.08,160.85,161.05,1975.0,160.85,161.08,160.85,161.05,1975.0
2018-11-21 13:35:00,161.02,161.1,160.88,161.05,4800.0,161.02,161.1,160.88,161.05,4800.0
2018-11-21 13:40:00,161.0,161.18,160.99,161.15,3184.0,161.0,161.18,160.99,161.15,3184.0
2018-11-21 13:45:00,161.14,161.17,161.0,161.1,2985.0,161.14,161.17,161.0,161.1,2985.0
2018-11-21 13:50:00,161.25,161.3,161.16,161.3,1900.0,161.25,161.3,161.16,161.3,1900.0
2018-11-21 13:55:00,161.25,161.27,161.09,161.23,3098.0,161.25,161.27,161.09,161.23,3098.0
2018-11-21 14:00:00,161.19,161.23,160.8,160.89,4800.0,161.19,161.23,160.8,160.89,4800.0
2018-11-21 14:05:00,160.83,161.06,160.83,161.02,4666.0,160.83,161.06,160.83,161.02,4666.0
2018-11-21 14:10:00,161.02,161.13,160.98,161.09,1672.0,161.02,161.13,160.98,161.09,1672.0
2018-11-21 14:15:00,161.12,161.12,160.79,161.04,5489.0,161.12,161.12,160.79,161.04,5489.0
2018-11-21 14:20:00,160.94,161.11,160.87,161.11,16737.0,160.94,161.11,160.87,161.11,16737.0
2018-11-21 14:25:00,161.16,161.39,161.16,161.29,4650.0,161.16,161.39,161.16,161.29,4650.0
2018-11-21 14:30:00,161.33,161.38,161.09,161.16,5557.0,161.33,161.38,161.09,161.16,5557.0
2018-11-21 14:35:00,161.14,161.24,161.06,161.19,4038.0,161.14,161.24,161.06,161.19,4038.0
2018-11-21 14:40:00,161.25,161.28,160.92,160.93,3215.0,161.25,161.28,160.92,160.93,3215.0
2018-11-21 14:45:00,160.99,161.02,160.85,160.98,3915.0,160.99,161.02,160.85,160.98,3915.0
2018-11-21 14:50:00,160.97,161.12,160.92,160.98,3900.0,160.97,161.12,160.92,160.98,3900.0
2018-11-21 14:55:00,160.97,161.03,160.59,160.81,8119.0,160.97,161.03,160.59,160.81,8119.0
2018-11-21 15:00:00,160.81,161.09,160.75,160.89,13001.0,160.81,161.09,160.75,160.89,13001.0
2018-11-21 15:05:00,161.04,161.33,161.01,161.27,6594.0,161.04,161.33,161.01,161.27,6594.0
2018-11-21 15:10:00,161.26,161.26,160.77,160.78,7128.0,161.26,161.26,160.77,160.78,7128.0
2018-11-21 15:15:00,160.86,161.03,160.63,160.63,7769.0,160.86,161.03,160.63,160.63,7769.0
2018-11-21 15:20:00,160.68,160.92,160.49,160.89,8297.0,160.68,160.92,160.49,160.89,8297.0
2018-11-21 15:25:00,160.89,160.89,160.65,160.71,5924.0,160.89,160.89,160.65,160.71,5924.0
2018-11-21 15:30:00,160.65,160.65,160.37,160.51,12100.0,160.65,160.65,160.37,160.51,12100.0
2018-11-21 15:35:00,160.5,160.57,160.44,160.52,8416.0,160.5,160.57,160.44,160.52,8416.0
2018-11-21 15:40:00,160.56,160.61,160.41,160.53,12120.0,160.56,160.61,160.41,160.53,12120.0
2018-11-21 15:45:00,160.55,160.78,160.43,160.54,12846.0,160.55,160.78,160.43,160.54,12846.0
2018-11-21 15:50:00,160.56,160.6,160.23,160.44,15529.0,160.56,160.6,160.23,160.44,15529.0
2018-11-21 15:55:00,160.32,160.54,160.25,160.25,40035.0,160.32,160.54,160.25,160.25,40035.0
2018-11-23 09:30:00,158.76,158.79,157.4,158.79,8702.0,158.76,158.79,157.4,158.79,8702.0
2018-11-23 09:35:00,158.95,159.87,158.65,159.53,9981.0,158.95,159.87,158.65,159.53,9981.0
2018-11-23 09:40:00,159.54,160.32,159.44,159.98,7700.0,159.54,160.32,159.44,159.98,7700.0
2018-11-23 09:45:00,160.24,160.75,160.24,160.71,6894.0,160.24,160.75,160.24,160.71,6894.0
2018-11-23 09:50:00,160.84,161.35,160.74,161.35,1460.0,160.84,161.35,160.74,161.35,1460.0
2018-11-23 09:55:00,161.8,161.8,160.54,160.54,6485.0,161.8,161.8,160.54,160.54,6485.0
2018-11-23 10:00:00,160.73,161.06,160.53,161.06,4415.0,160.73,161.06,160.53,161.06,4415.0
2018-11-23 10:05:00,161.09,161.42,160.85,161.38,5521.0,161.09,161.42,160.85,161.38,5521.0
2018-11-23 10:10:00,161.47,161.78,161.34,161.76,6640.0,161.47,161.78,161.34,161.76,6640.0
2018-11-23 10:15:00,161.84,161.94,161.42,161.56,2100.0,161.84,161.94,161.42,161.56,2100.0
2018-11-23 10:20:00,161.36,161.36,160.96,161.07,2275.0,161.36,161.36,160.96,161.07,2275.0
2018-11-23 10:25:00,161.35,161.35,161.09,161.22,1900.0,161.35,161.35,161.09,161.22,1900.0
2018-11-23 10:30:00,161.42,161.77,161.17,161.77,3200.0,161.42,161.77,161.17,161.77,3200.0
2018-11-23 10:35:00,161.78,161.99,161.73,161.82,1900.0,161.78,161.99,161.73,161.82,1900.0
2018-11-23 10:40:00,161.71,161.71,161.4,161.46,3700.0,161.71,161.71,161.4,161.46,3700.0
2018-11-23 10:45:00,161.33,161.38,160.89,161.17,5590.0,161.33,161.38,160.89,161.17,5590.0
2018-11-23 10:50:00,161.27,161.82,161.27,161.82,2139.0,161.27,161.82,161.27,161.82,2139.0
2018-11-23 10:55:00,161.85,161.95,161.41,161.48,5017.0,161.85,161.95,161.41,161.48,5017.0
2018-11-23 11:00:00,161.43,161.75,161.42,161.61,3218.0,161.43,161.75,161.42,161.61,3218.0
2018-11-23 11:05:00,161.58,161.78,161.56,161.61,2235.0,161.58,161.78,161.56,161.61,2235.0
2018-11-23 11:10:00,161.67,161.8,161.48,161.48,6100.0,161.67,161.8,161.48,161.48,6100.0
2018-11-23 11:15:00,161.62,161.99,161.56,161.7,2437.0,161.62,161.99,161.56,161.7,2437.0
2018-11-23 11:20:00,161.83,161.83,161.49,161.58,17537.0,161.83,161.83,161.49,161.58,17537.0
2018-11-23 11:25:00,161.58,161.84,161.51,161.56,4026.0,161.58,161.84,161.51,161.56,4026.0
2018-11-23 11:30:00,161.56,161.56,161.46,161.47,1000.0,161.56,161.56,161.46,161.47,1000.0
2018-11-23 11:35:00,161.58,161.58,161.19,161.26,4360.0,161.58,161.58,161.19,161.26,4360.0
2018-11-23 11:40:00,161.26,161.66,161.25,161.61,3185.0,161.26,161.66,161.25,161.61,3185.0
2018-11-23 11:45:00,161.69,161.69,161.25,161.26,2749.0,161.69,161.69,161.25,161.26,2749.0
2018-11-23 11:50:00,161.38,161.39,161.07,161.17,4200.0,161.38,161.39,161.07,161.17,4200.0
2018-11-23 11:55:00,161.11,161.12,160.79,160.85,3274.0,161.11,161.12,160.79,160.85,3274.0
2018-11-23 12:00:00,160.8,161.1,160.8,161.09,1854.0,160.8,161.1,160.8,161.09,1854.0
2018-11-23 12:05:00,161.17,161.17,160.81,160.85,2000.0,161.17,161.17,160.81,160.85,2000.0
2018-11-23 12:10:00,160.9,160.93,160.86,160.89,900.0,160.9,160.93,160.86,160.89,900.0
2018-11-23 12:15:00,160.93,161.0,160.68,160.71,4344.0,160.93,161.0,160.68,160.71,4344.0
2018-11-23 12:20:00,160.66,160.94,160.66,160.93,1328.0,160.66,160.94,160.66,160.93,1328.0
2018-11-23 12:25:00,160.91,160.91,160.34,160.44,3437.0,160.91,160.91,160.34,160.44,3437.0
2018-11-23 12:30:00,160.28,160.52,160.19,160.48,3591.0,160.28,160.52,160.19,160.48,3591.0
2018-11-23 12:35:00,160.45,160.55,160.31,160.38,5304.0,160.45,160.55,160.31,160.38,5304.0
2018-11-23 12:40:00,160.51,160.53,160.27,160.28,2022.0,160.51,160.53,160.27,160.28,2022.0
2018-11-23 12:45:00,160.4,160.4,159.86,160.22,3088.0,160.4,160.4,159.86,160.22,3088.0
2018-11-23 12:50:00,160.12,160.14,159.82,160.11,9991.0,160.12,160.14,159.82,160.11,9991.0
2018-11-23 12:55:00,160.05,160.55,160.01,160.43,31058.0,160.05,160.55,160.01,160.43,31058.0
2018-11-26 09:30:00,164.3,164.9,162.89,164.67,48957.0,164.3,164.9,162.89,164.67,48957.0
2018-11-26 09:35:00,164.84,165.97,164.47,165.8,19732.0,164.84,165.97,164.47,165.8,19732.0
2018-11-26 09:40:00,165.97,165.99,165.18,165.66,22801.0,165.97,165.99,165.18,165.66,22801.0
2018-11-26 09:45:00,165.8,166.5,165.47,166.37,18730.0,165.8,166.5,165.47,166.37,18730.0
2018-11-26 09:50:00,166.47,167.19,166.38,166.93,20005.0,166.47,167.19,166.38,166.93,20005.0
2018-11-26 09:55:00,166.93,167.24,166.56,167.19,24627.0,166.93,167.24,166.56,167.19,24627.0
2018-11-26 10:00:00,167.24,167.24,166.54,166.96,19461.0,167.24,167.24,166.54,166.96,19461.0
2018-11-26 10:05:00,166.98,166.98,166.16,166.38,12120.0,166.98,166.98,166.16,166.38,12120.0
2018-11-26 10:10:00,166.28,166.35,165.88,166.21,8081.0,166.28,166.35,165.88,166.21,8081.0
2018-11-26 10:15:00,166.22,166.25,165.55,165.67,8800.0,166.22,166.25,165.55,165.67,8800.0
2018-11-26 10:20:00,165.66,165.8,165.5,165.63,7265.0,165.66,165.8,165.5,165.63,7265.0
2018-11-26 10:25:00,165.54,165.54,165.19,165.37,4414.0,165.54,165.54,165.19,165.37,4414.0
2018-11-26 10:30:00,165.28,165.33,164.97,165.33,5400.0,165.28,165.33,164.97,165.33,5400.0
2018-11-26 10:35:00,165.3,165.73,165.27,165.66,12368.0,165.3,165.73,165.27,165.66,12368.0
2018-11-26 10:40:00,165.66,166.15,165.58,165.9,9942.0,165.66,166.15,165.58,165.9,9942.0
2018-11-26 10:45:00,165.88,165.9,165.26,165.34,6007.0,165.88,165.9,165.26,165.34,6007.0
2018-11-26 10:50:00,165.29,165.63,165.22,165.56,6021.0,165.29,165.63,165.22,165.56,6021.0
2018-11-26 10:55:00,165.6,165.7,165.41,165.52,2400.0,165.6,165.7,165.41,165.52,2400.0
2018-11-26 11:00:00,165.47,165.61,165.06,165.06,6421.0,165.47,165.61,165.06,165.06,6421.0
2018-11-26 11:05:00,165.03,165.19,164.94,165.14,5022.0,165.03,165.19,164.94,165.14,5022.0
2018-11-26 11:10:00,165.09,165.32,164.84,165.27,5445.0,165.09,165.32,164.84,165.27,5445.0
2018-11-26 11:15:00,165.45,165.58,165.33,165.42,4306.0,165.45,165.58,165.33,165.42,4306.0
2018-11-26 11:20:00,165.34,165.47,165.25,165.35,10798.0,165.34,165.47,165.25,165.35,10798.0
2018-11-26 11:25:00,165.35,165.35,165.11,165.14,2400.0,165.35,165.35,165.11,165.14,2400.0
2018-11-26 11:30:00,165.13,165.23,164.98,165.08,8787.0,165.13,165.23,164.98,165.08,8787.0
2018-11-26 11:35:00,165.08,165.08,164.76,165.03,7873.0,165.08,165.08,164.76,165.03,7873.0
2018-11-26 11:40:00,165.08,165.18,164.95,165.18,4400.0,165.08,165.18,164.95,165.18,4400.0
2018-11-26 11:45:00,165.08,165.61,165.08,165.61,2272.0,165.08,165.61,165.08,165.61,2272.0
2018-11-26 11:50:00,165.61,166.07,165.6,166.0,5400.0,165.61,166.07,165.6,166.0,5400.0
2018-11-26 11:55:00,166.12,166.24,165.99,166.0,5800.0,166.12,166.24,165.99,166.0,5800.0
2018-11-26 12:00:00,166.16,166.6,166.07,166.52,6300.0,166.16,166.6,166.07,166.52,6300.0
2018-11-26 12:05:00,166.55,166.69,166.21,166.35,9348.0,166.55,166.69,166.21,166.35,9348.0
2018-11-26 12:10:00,166.43,166.9,166.3,166.89,15097.0,166.43,166.9,166.3,166.89,15097.0
2018-11-26 12:15:00,166.83,166.94,166.42,166.67,19178.0,166.83,166.94,166.42,166.67,19178.0
2018-11-26 12:20:00,166.78,166.9,166.29,166.41,9013.0,166.78,166.9,166.29,166.41,9013.0
2018-11-26 12:25:00,166.26,166.29,165.99,166.12,6400.0,166.26,166.29,165.99,166.12,6400.0
2018-11-26 12:30:00,166.07,166.21,165.92,166.1,10217.0,166.07,166.21,165.92,166.1,10217.0
2018-11-26 12:35:00,166.1,166.46,165.98,166.46,9447.0,166.1,166.46,165.98,166.46,9447.0
2018-11-26 12:40:00,166.36,166.67,166.21,166.21,5214.0,166.36,166.67,166.21,166.21,5214.0
2018-11-26 12:45:00,166.18,166.33,166.1,166.33,4418.0,166.18,166.33,166.1,166.33,4418.0
2018-11-26 12:50:00,166.24,166.87,166.24,166.8,7972.0,166.24,166.87,166.24,166.8,7972.0
2018-11-26 12:55:00,166.86,166.91,166.61,166.85,9163.0,166.86,166.91,166.61,166.85,9163.0
2018-11-26 13:00:00,166.9,166.91,166.58,166.68,5717.0,166.9,166.91,166.58,166.68,5717.0
2018-11-26 13:05:00,166.7,167.1,166.66,167.1,7017.0,166.7,167.1,166.66,167.1,7017.0
2018-11-26 13:10:00,166.99,167.1,166.64,166.64,7900.0,166.99,167.1,166.64,166.64,7900.0
2018-11-26 13:15:00,166.64,166.87,166.64,166.85,7218.0,166.64,166.87,166.64,166.85,7218.0
2018-11-26 13:20:00,166.78,167.19,166.73,166.81,9600.0,166.78,167.19,166.73,166.81,9600.0
2018-11-26 13:25:00,166.82,166.94,166.66,166.78,8117.0,166.82,166.94,166.66,166.78,8117.0
2018-11-26 13:30:00,166.79,166.93,166.71,166.84,6700.0,166.79,166.93,166.71,166.84,6700.0
2018-11-26 13:35:00,166.78,166.83,166.65,166.76,7200.0,166.78,166.83,166.65,166.76,7200.0
2018-11-26 13:40:00,166.76,166.81,166.35,166.59,32259.0,166.76,166.81,166.35,166.59,32259.0
2018-11-26 13:45:00,166.61,166.86,166.61,166.78,4281.0,166.61,166.86,166.61,166.78,4281.0
2018-11-26 13:50:00,166.78,167.17,166.78,167.11,3412.0,166.78,167.17,166.78,167.11,3412.0
2018-11-26 13:55:00,167.19,167.24,167.0,167.12,11310.0,167.19,167.24,167.0,167.12,11310.0
2018-11-26 14:00:00,167.09,167.09,166.81,166.85,2600.0,167.09,167.09,166.81,166.85,2600.0
2018-11-26 14:05:00,166.9,167.02,166.9,166.95,4001.0,166.9,167.02,166.9,166.95,4001.0
2018-11-26 14:10:00,166.91,167.24,166.91,167.24,4300.0,166.91,167.24,166.91,167.24,4300.0
2018-11-26 14:15:00,167.24,167.24,167.06,167.14,5030.0,167.24,167.24,167.06,167.14,5030.0
2018-11-26 14:20:00,167.09,167.25,167.08,167.16,5544.0,167.09,167.25,167.08,167.16,5544.0
2018-11-26 14:25:00,167.16,167.31,167.08,167.14,5900.0,167.16,167.31,167.08,167.14,5900.0
2018-11-26 14:30:00,167.15,167.5,167.09,167.33,3676.0,167.15,167.5,167.09,167.33,3676.0
2018-11-26 14:35:00,167.44,167.44,167.27,167.35,2500.0,167.44,167.44,167.27,167.35,2500.0
2018-11-26 14:40:00,167.41,167.41,167.12,167.21,2440.0,167.41,167.41,167.12,167.21,2440.0
2018-11-26 14:45:00,167.22,167.24,167.09,167.13,5890.0,167.22,167.24,167.09,167.13,5890.0
2018-11-26 14:50:00,167.15,167.16,166.95,167.12,3937.0,167.15,167.16,166.95,167.12,3937.0
2018-11-26 14:55:00,167.12,167.26,167.07,167.26,1300.0,167.12,167.26,167.07,167.26,1300.0
2018-11-26 15:00:00,167.27,167.4,167.05,167.15,6300.0,167.27,167.4,167.05,167.15,6300.0
2018-11-26 15:05:00,167.1,167.16,167.01,167.01,4830.0,167.1,167.16,167.01,167.01,4830.0
2018-11-26 15:10:00,166.96,167.19,166.82,167.18,6105.0,166.96,167.19,166.82,167.18,6105.0
2018-11-26 15:15:00,167.1,167.11,166.94,167.05,7450.0,167.1,167.11,166.94,167.05,7450.0
2018-11-26 15:20:00,167.04,167.12,166.95,166.98,7212.0,167.04,167.12,166.95,166.98,7212.0
2018-11-26 15:25:00,167.01,167.28,167.01,167.06,4920.0,167.01,167.28,167.01,167.06,4920.0
2018-11-26 15:30:00,167.0,167.24,166.93,167.22,12466.0,167.0,167.24,166.93,167.22,12466.0
2018-11-26 15:35:00,167.17,167.19,166.88,167.08,17280.0,167.17,167.19,166.88,167.08,17280.0
2018-11-26 15:40:00,167.03,167.12,166.97,167.02,8215.0,167.03,167.12,166.97,167.02,8215.0
2018-11-26 15:45:00,167.05,167.33,167.05,167.29,12867.0,167.05,167.33,167.05,167.29,12867.0
2018-11-26 15:50:00,167.28,167.59,167.27,167.57,21648.0,167.28,167.59,167.27,167.57,21648.0
2018-11-26 15:55:00,167.56,167.7,167.32,167.39,44739.0,167.56,167.7,167.32,167.39,44739.0
2018-11-27 09:30:00,168.43,172.25,168.43,170.17,70603.0,168.43,172.25,168.43,170.17,70603.0
2018-11-27 09:35:00,169.8,172.98,169.79,172.79,64573.0,169.8,172.98,169.79,172.79,64573.0
2018-11-27 09:40:00,172.55,173.0,171.62,172.86,58295.0,172.55,173.0,171.62,172.86,58295.0
2018-11-27 09:45:00,172.94,173.98,172.25,173.84,53079.0,172.94,173.98,172.25,173.84,53079.0
2018-11-27 09:50:00,173.8,174.94,173.47,174.37,48863.0,173.8,174.94,173.47,174.37,48863.0
2018-11-27 09:55:00,174.46,175.5,174.26,174.74,81708.0,174.46,175.5,174.26,174.74,81708.0
2018-11-27 10:00:00,174.6,175.15,173.71,173.96,41335.0,174.6,175.15,173.71,173.96,41335.0
2018-11-27 10:05:00,173.96,174.08,173.6,173.97,20407.0,173.96,174.08,173.6,173.97,20407.0
2018-11-27 10:10:00,173.84,174.65,173.78,174.06,30040.0,173.84,174.65,173.78,174.06,30040.0
2018-11-27 10:15:00,174.06,174.52,173.93,174.31,29333.0,174.06,174.52,173.93,174.31,29333.0
2018-11-27 10:20:00,174.38,174.77,174.07,174.14,16626.0,174.38,174.77,174.07,174.14,16626.0
2018-11-27 10:25:00,174.24,174.98,174.18,174.98,35789.0,174.24,174.98,174.18,174.98,35789.0
2018-11-27 10:30:00,174.96,175.13,174.64,175.05,36233.0,174.96,175.13,174.64,175.05,36233.0
2018-11-27 10:35:00,175.02,175.02,173.59,173.95,36478.0,175.02,175.02,173.59,173.95,36478.0
2018-11-27 10:40:00,173.88,174.08,173.72,174.08,6900.0,173.88,174.08,173.72,174.08,6900.0
2018-11-27 10:45:00,174.07,175.05,174.07,174.9,40769.0,174.07,175.05,174.07,174.9,40769.0
2018-11-27 10:50:00,174.94,175.25,174.87,174.89,16532.0,174.94,175.25,174.87,174.89,16532.0
2018-11-27 10:55:00,174.94,175.3,174.8,174.99,18887.0,174.94,175.3,174.8,174.99,18887.0
2018-11-27 11:00:00,174.93,175.27,174.8,174.92,16897.0,174.93,175.27,174.8,174.92,16897.0
2018-11-27 11:05:00,174.92,175.55,174.84,175.45,33936.0,174.92,175.55,174.84,175.45,33936.0
2018-11-27 11:10:00,175.45,175.45,174.81,174.81,12415.0,175.45,175.45,174.81,174.81,12415.0
2018-11-27 11:15:00,174.83,174.83,174.26,174.58,20920.0,174.83,174.83,174.26,174.58,20920.0
2018-11-27 11:20:00,174.64,175.08,174.63,174.9,15837.0,174.64,175.08,174.63,174.9,15837.0
2018-11-27 11:25:00,174.9,175.45,174.88,175.38,9540.0,174.9,175.45,174.88,175.38,9540.0
2018-11-27 11:30:00,175.31,175.32,174.74,174.89,16503.0,175.31,175.32,174.74,174.89,16503.0
2018-11-27 11:35:00,174.82,174.92,174.7,174.83,10678.0,174.82,174.92,174.7,174.83,10678.0
2018-11-27 11:40:00,174.89,175.09,174.61,174.93,10330.0,174.89,175.09,174.61,174.93,10330.0
2018-11-27 11:45:00,174.92,175.1,174.88,175.1,9470.0,174.92,175.1,174.88,175.1,9470.0
2018-11-27 11:50:00,174.97,175.36,174.97,175.25,8200.0,174.97,175.36,174.97,175.25,8200.0
2018-11-27 11:55:00,175.38,175.45,175.15,175.45,8339.0,175.38,175.45,175.15,175.45,8339.0
2018-11-27 12:00:00,175.44,175.71,175.26,175.41,15643.0,175.44,175.71,175.26,175.41,15643.0
2018-11-27 12:05:00,175.41,175.79,175.4,175.79,8800.0,175.41,175.79,175.4,175.79,8800.0
2018-11-27 12:10:00,175.75,175.92,175.61,175.78,7600.0,175.75,175.92,175.61,175.78,7600.0
2018-11-27 12:15:00,175.67,175.7,175.4,175.53,34189.0,175.67,175.7,175.4,175.53,34189.0
2018-11-27 12:20:00,175.56,175.99,175.39,175.76,27065.0,175.56,175.99,175.39,175.76,27065.0
2018-11-27 12:25:00,175.79,175.8,175.03,175.11,16909.0,175.79,175.8,175.03,175.11,16909.0
2018-11-27 12:30:00,175.11,175.34,175.0,175.23,27431.0,175.11,175.34,175.0,175.23,27431.0
2018-11-27 12:35:00,175.28,175.55,175.0,175.49,26672.0,175.28,175.55,175.0,175.49,26672.0
2018-11-27 12:40:00,175.54,175.68,175.12,175.34,34815.0,175.54,175.68,175.12,175.34,34815.0
2018-11-27 12:45:00,175.37,175.61,175.32,175.5,15306.0,175.37,175.61,175.32,175.5,15306.0
2018-11-27 12:50:00,175.56,175.61,175.25,175.55,20862.0,175.56,175.61,175.25,175.55,20862.0
2018-11-27 12:55:00,175.61,175.67,175.3,175.64,14980.0,175.61,175.67,175.3,175.64,14980.0
2018-11-27 13:00:00,175.61,175.84,175.36,175.57,13968.0,175.61,175.84,175.36,175.57,13968.0
2018-11-27 13:05:00,175.51,175.72,175.19,175.45,17560.0,175.51,175.72,175.19,175.45,17560.0
2018-11-27 13:10:00,175.57,176.31,175.3,176.31,12707.0,175.57,176.31,175.3,176.31,12707.0
2018-11-27 13:15:00,176.16,176.6,175.56,175.68,14270.0,176.16,176.6,175.56,175.68,14270.0
2018-11-27 13:20:00,175.72,175.87,175.53,175.75,6796.0,175.72,175.87,175.53,175.75,6796.0
2018-11-27 13:25:00,175.83,176.12,175.77,175.95,23176.0,175.83,176.12,175.77,175.95,23176.0
2018-11-27 13:30:00,175.85,176.28,175.84,175.84,23447.0,175.85,176.28,175.84,175.84,23447.0
2018-11-27 13:35:00,175.84,175.84,175.48,175.72,19777.0,175.84,175.84,175.48,175.72,19777.0
2018-11-27 13:40:00,175.71,176.05,175.54,175.77,21975.0,175.71,176.05,175.54,175.77,21975.0
2018-11-27 13:45:00,175.71,175.71,175.52,175.65,13384.0,175.71,175.71,175.52,175.65,13384.0
2018-11-27 13:50:00,175.61,175.85,175.54,175.74,23297.0,175.61,175.85,175.54,175.74,23297.0
2018-11-27 13:55:00,175.75,175.89,175.65,175.7,39765.0,175.75,175.89,175.65,175.7,39765.0
2018-11-27 14:00:00,175.64,176.21,175.64,176.18,7980.0,175.64,176.21,175.64,176.18,7980.0
2018-11-27 14:05:00,176.2,176.36,176.04,176.08,16641.0,176.2,176.36,176.04,176.08,16641.0
2018-11-27 14:10:00,176.08,176.35,175.99,176.35,8389.0,176.08,176.35,175.99,176.35,8389.0
2018-11-27 14:15:00,176.35,176.38,175.94,176.0,11760.0,176.35,176.38,175.94,176.0,11760.0
2018-11-27 14:20:00,175.97,176.21,175.91,176.21,8100.0,175.97,176.21,175.91,176.21,8100.0
2018-11-27 14:25:00,176.11,176.11,175.75,175.88,15289.0,176.11,176.11,175.75,175.88,15289.0
2018-11-27 14:30:00,175.88,176.11,175.75,175.99,18967.0,175.88,176.11,175.75,175.99,18967.0
2018-11-27 14:35:00,176.01,176.16,175.82,175.94,18171.0,176.01,176.16,175.82,175.94,18171.0
2018-11-27 14:40:00,175.96,176.01,175.61,175.72,25864.0,175.96,176.01,175.61,175.72,25864.0
2018-11-27 14:45:00,175.76,176.11,175.72,175.92,75584.0,175.76,176.11,175.72,175.92,75584.0
2018-11-27 14:50:00,175.91,175.91,175.13,175.48,20241.0,175.91,175.91,175.13,175.48,20241.0
2018-11-27 14:55:00,175.51,175.8,175.21,175.22,17628.0,175.51,175.8,175.21,175.22,17628.0
2018-11-27 15:00:00,175.21,175.21,174.6,175.02,21122.0,175.21,175.21,174.6,175.02,21122.0
2018-11-27 15:05:00,175.05,175.1,174.76,174.96,7560.0,175.05,175.1,174.76,174.96,7560.0
2018-11-27 15:10:00,174.99,175.26,174.99,175.04,8847.0,174.99,175.26,174.99,175.04,8847.0
2018-11-27 15:15:00,175.09,175.14,174.91,174.96,10600.0,175.09,175.14,174.91,174.96,10600.0
2018-11-27 15:20:00,174.88,175.0,174.88,174.98,11114.0,174.88,175.0,174.88,174.98,11114.0
2018-11-27 15:25:00,175.0,175.25,174.83,174.9,11531.0,175.0,175.25,174.83,174.9,11531.0
2018-11-27 15:30:00,174.84,174.89,174.65,174.65,18083.0,174.84,174.89,174.65,174.65,18083.0
2018-11-27 15:35:00,174.66,174.89,174.62,174.83,17839.0,174.66,174.89,174.62,174.83,17839.0
2018-11-27 15:40:00,174.85,174.96,174.79,174.96,17540.0,174.85,174.96,174.79,174.96,17540.0
2018-11-27 15:45:00,174.92,175.15,174.86,175.02,24903.0,174.92,175.15,174.86,175.02,24903.0
2018-11-27 15:50:00,175.02,175.08,174.85,174.85,42280.0,175.02,175.08,174.85,174.85,42280.0
2018-11-27 15:55:00,174.83,175.52,174.8,175.48,85262.0,174.83,175.52,174.8,175.48,85262.0
2018-11-28 09:30:00,175.51,176.0,173.55,173.72,42031.0,175.51,176.0,173.55,173.72,42031.0
2018-11-28 09:35:00,173.75,174.0,173.04,173.43,22342.0,173.75,174.0,173.04,173.43,22342.0
2018-11-28 09:40:00,173.55,173.65,172.33,172.93,28046.0,173.55,173.65,172.33,172.93,28046.0
2018-11-28 09:45:00,172.83,173.88,172.66,173.78,13246.0,172.83,173.88,172.66,173.78,13246.0
2018-11-28 09:50:00,173.88,174.5,173.69,174.38,9893.0,173.88,174.5,173.69,174.38,9893.0
2018-11-28 09:55:00,174.31,175.2,174.12,175.2,7850.0,174.31,175.2,174.12,175.2,7850.0
2018-11-28 10:00:00,174.95,175.21,173.66,173.66,14451.0,174.95,175.21,173.66,173.66,14451.0
2018-11-28 10:05:00,173.66,173.71,172.68,173.09,13470.0,173.66,173.71,172.68,173.09,13470.0
2018-11-28 10:10:00,173.12,173.39,173.02,173.24,9452.0,173.12,173.39,173.02,173.24,9452.0
2018-11-28 10:15:00,173.1,173.61,173.05,173.61,4600.0,173.1,173.61,173.05,173.61,4600.0
2018-11-28 10:20:00,173.62,173.71,173.38,173.71,1800.0,173.62,173.71,173.38,173.71,1800.0
2018-11-28 10:25:00,173.54,173.79,173.42,173.7,6644.0,173.54,173.79,173.42,173.7,6644.0
2018-11-28 10:30:00,173.68,173.79,173.38,173.79,5404.0,173.68,173.79,173.38,173.79,5404.0
2018-11-28 10:35:00,173.75,174.1,173.75,173.97,11908.0,173.75,174.1,173.75,173.97,11908.0
2018-11-28 10:40:00,173.97,174.34,173.69,173.84,11658.0,173.97,174.34,173.69,173.84,11658.0
2018-11-28 10:45:00,173.75,173.93,173.55,173.85,4220.0,173.75,173.93,173.55,173.85,4220.0
2018-11-28 10:50:00,173.97,173.97,173.77,173.91,2100.0,173.97,173.97,173.77,173.91,2100.0
2018-11-28 10:55:00,173.9,173.9,173.6,173.65,3400.0,173.9,173.9,173.6,173.65,3400.0
2018-11-28 11:00:00,173.57,174.07,173.57,173.88,10100.0,173.57,174.07,173.57,173.88,10100.0
2018-11-28 11:05:00,173.94,173.94,173.65,173.75,5264.0,173.94,173.94,173.65,173.75,5264.0
2018-11-28 11:10:00,173.78,173.84,173.41,173.41,6414.0,173.78,173.84,173.41,173.41,6414.0
2018-11-28 11:15:00,173.4,173.41,172.87,173.14,12536.0,173.4,173.41,172.87,173.14,12536.0
2018-11-28 11:20:00,173.18,173.18,172.88,172.88,3100.0,173.18,173.18,172.88,172.88,3100.0
2018-11-28 11:25:00,172.78,173.11,172.78,173.11,4879.0,172.78,173.11,172.78,173.11,4879.0
2018-11-28 11:30:00,173.07,173.27,173.01,173.08,3729.0,173.07,173.27,173.01,173.08,3729.0
2018-11-28 11:35:00,173.17,173.36,173.01,173.09,7635.0,173.17,173.36,173.01,173.09,7635.0
2018-11-28 11:40:00,173.1,173.15,172.72,173.03,9394.0,173.1,173.15,172.72,173.03,9394.0
2018-11-28 11:45:00,173.09,173.25,172.95,173.22,4777.0,173.09,173.25,172.95,173.22,4777.0
2018-11-28 11:50:00,173.19,173.37,172.98,173.07,4200.0,173.19,173.37,172.98,173.07,4200.0
2018-11-28 11:55:00,173.14,173.4,173.0,173.4,3466.0,173.14,173.4,173.0,173.4,3466.0
2018-11-28 12:00:00,173.41,174.73,173.41,174.73,8750.0,173.41,174.73,173.41,174.73,8750.0
2018-11-28 12:05:00,174.78,176.3,174.78,176.3,23911.0,174.78,176.3,174.78,176.3,23911.0
2018-11-28 12:10:00,176.13,176.22,175.37,176.16,10458.0,176.13,176.22,175.37,176.16,10458.0
2018-11-28 12:15:00,176.24,176.25,175.71,175.86,5340.0,176.24,176.25,175.71,175.86,5340.0
2018-11-28 12:20:00,176.02,176.54,176.0,176.33,7000.0,176.02,176.54,176.0,176.33,7000.0
2018-11-28 12:25:00,176.19,177.24,176.16,177.03,3822.0,176.19,177.24,176.16,177.03,3822.0
2018-11-28 12:30:00,177.18,177.18,176.53,176.53,9534.0,177.18,177.18,176.53,176.53,9534.0
2018-11-28 12:35:00,176.46,176.47,176.19,176.47,2722.0,176.46,176.47,176.19,176.47,2722.0
2018-11-28 12:40:00,176.26,176.49,176.25,176.25,1200.0,176.26,176.49,176.25,176.25,1200.0
2018-11-28 12:45:00,176.36,176.58,176.16,176.35,4575.0,176.36,176.58,176.16,176.35,4575.0
2018-11-28 12:50:00,176.34,176.5,176.26,176.32,2700.0,176.34,176.5,176.26,176.32,2700.0
2018-11-28 12:55:00,176.25,176.46,175.95,175.96,5005.0,176.25,176.46,175.95,175.96,5005.0
2018-11-28 13:00:00,176.0,176.0,175.28,175.28,5906.0,176.0,176.0,175.28,175.28,5906.0
2018-11-28 13:05:00,175.38,176.35,175.37,176.35,12213.0,175.38,176.35,175.37,176.35,12213.0
2018-11-28 13:10:00,176.22,176.38,176.07,176.38,9104.0,176.22,176.38,176.07,176.38,9104.0
2018-11-28 13:15:00,176.39,176.72,176.39,176.64,2300.0,176.39,176.72,176.39,176.64,2300.0
2018-11-28 13:20:00,176.7,176.75,176.35,176.51,6439.0,176.7,176.75,176.35,176.51,6439.0
2018-11-28 13:25:00,176.52,176.61,176.1,176.25,4100.0,176.52,176.61,176.1,176.25,4100.0
2018-11-28 13:30:00,176.29,176.43,176.16,176.24,3300.0,176.29,176.43,176.16,176.24,3300.0
2018-11-28 13:35:00,176.23,176.6,176.2,176.57,3615.0,176.23,176.6,176.2,176.57,3615.0
2018-11-28 13:40:00,176.54,177.09,176.43,177.05,4264.0,176.54,177.09,176.43,177.05,4264.0
2018-11-28 13:45:00,177.07,177.37,177.06,177.12,4408.0,177.07,177.37,177.06,177.12,4408.0
2018-11-28 13:50:00,177.04,177.31,176.93,177.31,4300.0,177.04,177.31,176.93,177.31,4300.0
2018-11-28 13:55:00,177.38,177.65,177.3,177.39,2525.0,177.38,177.65,177.3,177.39,2525.0
2018-11-28 14:00:00,177.37,177.37,177.09,177.12,4000.0,177.37,177.37,177.09,177.12,4000.0
2018-11-28 14:05:00,177.07,177.21,176.79,177.09,5700.0,177.07,177.21,176.79,177.09,5700.0
2018-11-28 14:10:00,177.01,177.41,177.01,177.36,5154.0,177.01,177.41,177.01,177.36,5154.0
2018-11-28 14:15:00,177.41,177.41,177.09,177.31,5350.0,177.41,177.41,177.09,177.31,5350.0
2018-11-28 14:20:00,177.27,177.3,177.02,177.19,4855.0,177.27,177.3,177.02,177.19,4855.0
2018-11-28 14:25:00,177.22,177.4,177.2,177.33,6200.0,177.22,177.4,177.2,177.33,6200.0
2018-11-28 14:30:00,177.34,177.65,177.28,177.65,8638.0,177.34,177.65,177.28,177.65,8638.0
2018-11-28 14:35:00,177.68,177.84,177.49,177.49,6000.0,177.68,177.84,177.49,177.49,6000.0
2018-11-28 14:40:00,177.57,177.76,177.57,177.72,4600.0,177.57,177.76,177.57,177.72,4600.0
2018-11-28 14:45:00,177.77,177.89,177.66,177.72,4989.0,177.77,177.89,177.66,177.72,4989.0
2018-11-28 14:50:00,177.75,177.8,177.55,177.72,4485.0,177.75,177.8,177.55,177.72,4485.0
2018-11-28 14:55:00,177.57,177.72,177.2,177.41,5434.0,177.57,177.72,177.2,177.41,5434.0
2018-11-28 15:00:00,177.37,177.37,176.87,176.91,11000.0,177.37,177.37,176.87,176.91,11000.0
2018-11-28 15:05:00,176.89,176.96,176.77,176.85,7222.0,176.89,176.96,176.77,176.85,7222.0
2018-11-28 15:10:00,176.89,177.23,176.89,177.19,6671.0,176.89,177.23,176.89,177.19,6671.0
2018-11-28 15:15:00,177.2,177.37,177.2,177.37,6066.0,177.2,177.37,177.2,177.37,6066.0
2018-11-28 15:20:00,177.35,177.72,177.34,177.67,10119.0,177.35,177.72,177.34,177.67,10119.0
2018-11-28 15:25:00,177.63,177.73,177.54,177.7,7442.0,177.63,177.73,177.54,177.7,7442.0
2018-11-28 15:30:00,177.59,177.6,177.11,177.21,27575.0,177.59,177.6,177.11,177.21,27575.0
2018-11-28 15:35:00,177.19,177.39,177.07,177.31,17600.0,177.19,177.39,177.07,177.31,17600.0
2018-11-28 15:40:00,177.25,177.32,177.06,177.06,19737.0,177.25,177.32,177.06,177.06,19737.0
2018-11-28 15:45:00,177.1,178.15,177.1,178.1,30702.0,177.1,178.15,177.1,178.1,30702.0
2018-11-28 15:50:00,178.12,178.32,177.99,178.13,33223.0,178.12,178.32,177.99,178.13,33223.0
2018-11-28 15:55:00,178.18,178.42,178.08,178.38,53241.0,178.18,178.42,178.08,178.38,53241.0
2018-11-29 09:30:00,176.89,178.19,176.89,178.19,17816.0,176.89,178.19,176.89,178.19,17816.0
2018-11-29 09:35:00,178.09,179.54,178.05,179.31,9370.0,178.09,179.54,178.05,179.31,9370.0
2018-11-29 09:40:00,179.31,179.31,178.37,179.18,11115.0,179.31,179.31,178.37,179.18,11115.0
2018-11-29 09:45:00,179.06,179.28,178.96,179.14,5809.0,179.06,179.28,178.96,179.14,5809.0
2018-11-29 09:50:00,179.14,179.66,179.14,179.17,6596.0,179.14,179.66,179.14,179.17,6596.0
2018-11-29 09:55:00,179.18,179.18,178.57,178.57,5751.0,179.18,179.18,178.57,178.57,5751.0
2018-11-29 10:00:00,178.64,178.97,178.24,178.27,6174.0,178.64,178.97,178.24,178.27,6174.0
2018-11-29 10:05:00,178.41,178.78,178.21,178.72,7600.0,178.41,178.78,178.21,178.72,7600.0
2018-11-29 10:10:00,178.69,178.69,178.41,178.53,5753.0,178.69,178.69,178.41,178.53,5753.0
2018-11-29 10:15:00,178.38,178.69,178.21,178.54,7093.0,178.38,178.69,178.21,178.54,7093.0
2018-11-29 10:20:00,178.58,178.58,178.31,178.42,2075.0,178.58,178.58,178.31,178.42,2075.0
2018-11-29 10:25:00,178.47,178.72,178.43,178.7,5200.0,178.47,178.72,178.43,178.7,5200.0
2018-11-29 10:30:00,178.66,179.22,178.66,179.09,2900.0,178.66,179.22,178.66,179.09,2900.0
2018-11-29 10:35:00,179.0,179.45,178.83,179.27,7956.0,179.0,179.45,178.83,179.27,7956.0
2018-11-29 10:40:00,179.32,179.49,178.94,179.11,15891.0,179.32,179.49,178.94,179.11,15891.0
2018-11-29 10:45:00,179.12,179.29,178.9,178.91,3200.0,179.12,179.29,178.9,178.91,3200.0
2018-11-29 10:50:00,178.92,179.11,178.51,178.8,5752.0,178.92,179.11,178.51,178.8,5752.0
2018-11-29 10:55:00,178.73,179.04,178.66,179.04,3704.0,178.73,179.04,178.66,179.04,3704.0
2018-11-29 11:00:00,178.89,179.15,178.82,179.07,5863.0,178.89,179.15,178.82,179.07,5863.0
2018-11-29 11:05:00,179.19,179.19,178.73,178.73,1900.0,179.19,179.19,178.73,178.73,1900.0
2018-11-29 11:10:00,178.83,179.0,178.63,179.0,5317.0,178.83,179.0,178.63,179.0,5317.0
2018-11-29 11:15:00,179.09,179.21,178.93,179.18,6174.0,179.09,179.21,178.93,179.18,6174.0
2018-11-29 11:20:00,179.05,179.76,178.9,179.54,6481.0,179.05,179.76,178.9,179.54,6481.0
2018-11-29 11:25:00,179.53,179.83,179.53,179.78,2928.0,179.53,179.83,179.53,179.78,2928.0
2018-11-29 11:30:00,179.75,180.41,179.69,180.22,9728.0,179.75,180.41,179.69,180.22,9728.0
2018-11-29 11:35:00,180.31,180.46,180.23,180.37,5800.0,180.31,180.46,180.23,180.37,5800.0
2018-11-29 11:40:00,180.29,180.45,180.19,180.42,2900.0,180.29,180.45,180.19,180.42,2900.0
2018-11-29 11:45:00,180.38,180.61,180.34,180.61,3551.0,180.38,180.61,180.34,180.61,3551.0
2018-11-29 11:50:00,180.53,180.95,180.47,180.91,11983.0,180.53,180.95,180.47,180.91,11983.0
2018-11-29 11:55:00,180.91,180.91,180.57,180.65,1369.0,180.91,180.91,180.57,180.65,1369.0
2018-11-29 12:00:00,180.44,180.52,180.3,180.4,3497.0,180.44,180.52,180.3,180.4,3497.0
2018-11-29 12:05:00,180.43,180.47,180.22,180.37,2730.0,180.43,180.47,180.22,180.37,2730.0
2018-11-29 12:10:00,180.37,180.48,180.29,180.35,2700.0,180.37,180.48,180.29,180.35,2700.0
2018-11-29 12:15:00,180.39,180.48,180.27,180.31,2400.0,180.39,180.48,180.27,180.31,2400.0
2018-11-29 12:20:00,180.23,180.25,180.11,180.14,1813.0,180.23,180.25,180.11,180.14,1813.0
2018-11-29 12:25:00,180.13,180.18,180.04,180.09,2400.0,180.13,180.18,180.04,180.09,2400.0
2018-11-29 12:30:00,180.13,180.34,179.92,180.3,5877.0,180.13,180.34,179.92,180.3,5877.0
2018-11-29 12:35:00,180.33,180.48,180.25,180.48,4087.0,180.33,180.48,180.25,180.48,4087.0
2018-11-29 12:40:00,180.5,180.71,180.5,180.54,2400.0,180.5,180.71,180.5,180.54,2400.0
2018-11-29 12:45:00,180.48,180.62,180.4,180.62,2388.0,180.48,180.62,180.4,180.62,2388.0
2018-11-29 12:50:00,180.67,180.68,180.52,180.54,3000.0,180.67,180.68,180.52,180.54,3000.0
2018-11-29 12:55:00,180.57,180.81,180.57,180.64,2828.0,180.57,180.81,180.57,180.64,2828.0
2018-11-29 13:00:00,180.7,180.7,180.56,180.66,2500.0,180.7,180.7,180.56,180.66,2500.0
2018-11-29 13:05:00,180.56,180.6,180.3,180.3,5500.0,180.56,180.6,180.3,180.3,5500.0
2018-11-29 13:10:00,180.28,180.28,180.02,180.04,750.0,180.28,180.28,180.02,180.04,750.0
2018-11-29 13:15:00,180.08,180.24,179.98,180.02,5403.0,180.08,180.24,179.98,180.02,5403.0
2018-11-29 13:20:00,180.03,180.25,179.97,180.19,5204.0,180.03,180.25,179.97,180.19,5204.0
2018-11-29 13:25:00,180.19,180.69,180.13,180.53,6900.0,180.19,180.69,180.13,180.53,6900.0
2018-11-29 13:30:00,180.58,180.72,180.58,180.59,2650.0,180.58,180.72,180.58,180.59,2650.0
2018-11-29 13:35:00,180.5,180.59,180.37,180.38,1800.0,180.5,180.59,180.37,180.38,1800.0
2018-11-29 13:40:00,180.32,180.59,180.31,180.56,4316.0,180.32,180.59,180.31,180.56,4316.0
2018-11-29 13:45:00,180.52,180.96,180.48,180.89,6519.0,180.52,180.96,180.48,180.89,6519.0
2018-11-29 13:50:00,180.88,181.0,180.72,180.72,2983.0,180.88,181.0,180.72,180.72,2983.0
2018-11-29 13:55:00,180.67,180.85,180.65,180.65,3800.0,180.67,180.85,180.65,180.65,3800.0
2018-11-29 14:00:00,180.56,180.88,180.36,180.82,5639.0,180.56,180.88,180.36,180.82,5639.0
2018-11-29 14:05:00,180.75,180.82,180.62,180.73,2075.0,180.75,180.82,180.62,180.73,2075.0
2018-11-29 14:10:00,180.73,181.13,180.66,181.13,3500.0,180.73,181.13,180.66,181.13,3500.0
2018-11-29 14:15:00,181.06,181.3,181.02,181.3,4400.0,181.06,181.3,181.02,181.3,4400.0
2018-11-29 14:20:00,181.28,181.29,181.01,181.19,3904.0,181.28,181.29,181.01,181.19,3904.0
2018-11-29 14:25:00,181.15,181.26,181.08,181.18,3186.0,181.15,181.26,181.08,181.18,3186.0
2018-11-29 14:30:00,181.09,181.15,180.92,180.93,6484.0,181.09,181.15,180.92,180.93,6484.0
2018-11-29 14:35:00,180.91,180.92,180.75,180.76,2700.0,180.91,180.92,180.75,180.76,2700.0
2018-11-29 14:40:00,180.78,181.09,180.77,181.03,4335.0,180.78,181.09,180.77,181.03,4335.0
2018-11-29 14:45:00,181.06,181.09,181.01,181.07,2839.0,181.06,181.09,181.01,181.07,2839.0
2018-11-29 14:50:00,181.03,181.38,181.02,181.21,11450.0,181.03,181.38,181.02,181.21,11450.0
2018-11-29 14:55:00,181.21,181.52,181.12,181.49,8876.0,181.21,181.52,181.12,181.49,8876.0
2018-11-29 15:00:00,181.59,181.65,181.47,181.48,8149.0,181.59,181.65,181.47,181.48,8149.0
2018-11-29 15:05:00,181.43,181.58,181.37,181.45,3300.0,181.43,181.58,181.37,181.45,3300.0
2018-11-29 15:10:00,181.46,181.46,181.2,181.29,6800.0,181.46,181.46,181.2,181.29,6800.0
2018-11-29 15:15:00,181.21,181.22,181.04,181.11,4684.0,181.21,181.22,181.04,181.11,4684.0
2018-11-29 15:20:00,181.02,181.15,180.69,180.69,6020.0,181.02,181.15,180.69,180.69,6020.0
2018-11-29 15:25:00,180.71,180.78,180.4,180.57,10678.0,180.71,180.78,180.4,180.57,10678.0
2018-11-29 15:30:00,180.46,180.46,180.26,180.42,6714.0,180.46,180.46,180.26,180.42,6714.0
2018-11-29 15:35:00,180.42,180.46,180.2,180.2,6684.0,180.42,180.46,180.2,180.2,6684.0
2018-11-29 15:40:00,180.2,180.29,179.96,180.09,9788.0,180.2,180.29,179.96,180.09,9788.0
2018-11-29 15:45:00,180.09,180.3,179.98,180.15,15010.0,180.09,180.3,179.98,180.15,15010.0
2018-11-29 15:50:00,180.16,180.24,179.99,180.12,18576.0,180.16,180.24,179.99,180.12,18576.0
2018-11-29 15:55:00,180.06,180.06,179.38,179.44,93840.0,180.06,180.06,179.38,179.44,93840.0
2018-11-30 09:30:00,179.6,180.13,178.47,178.47,14186.0,179.6,180.13,178.47,178.47,14186.0
2018-11-30 09:35:00,178.47,179.71,178.47,179.44,5700.0,178.47,179.71,178.47,179.44,5700.0
2018-11-30 09:40:00,179.65,180.49,179.31,180.49,6971.0,179.65,180.49,179.31,180.49,6971.0
2018-11-30 09:45:00,180.38,181.0,180.38,180.62,5965.0,180.38,181.0,180.38,180.62,5965.0
2018-11-30 09:50:00,180.44,180.63,180.08,180.26,8011.0,180.44,180.63,180.08,180.26,8011.0
2018-11-30 09:55:00,180.17,180.32,179.84,179.89,7820.0,180.17,180.32,179.84,179.89,7820.0
2018-11-30 10:00:00,179.89,180.17,179.37,179.5,5446.0,179.89,180.17,179.37,179.5,5446.0
2018-11-30 10:05:00,179.32,179.81,179.1,179.78,7700.0,179.32,179.81,179.1,179.78,7700.0
2018-11-30 10:10:00,179.65,179.65,179.32,179.34,3338.0,179.65,179.65,179.32,179.34,3338.0
2018-11-30 10:15:00,179.33,179.74,179.27,179.63,22529.0,179.33,179.74,179.27,179.63,22529.0
2018-11-30 10:20:00,179.71,179.71,179.05,179.17,5168.0,179.71,179.71,179.05,179.17,5168.0
2018-11-30 10:25:00,179.24,179.24,179.03,179.09,4016.0,179.24,179.24,179.03,179.09,4016.0
2018-11-30 10:30:00,179.07,179.72,179.07,179.55,6432.0,179.07,179.72,179.07,179.55,6432.0
2018-11-30 10:35:00,179.55,179.7,179.42,179.55,6355.0,179.55,179.7,179.42,179.55,6355.0
2018-11-30 10:40:00,179.64,179.9,179.45,179.81,5914.0,179.64,179.9,179.45,179.81,5914.0
2018-11-30 10:45:00,179.79,179.79,179.54,179.54,2708.0,179.79,179.79,179.54,179.54,2708.0
2018-11-30 10:50:00,179.53,179.6,179.43,179.57,5506.0,179.53,179.6,179.43,179.57,5506.0
2018-11-30 10:55:00,179.62,179.66,179.01,179.01,12802.0,179.62,179.66,179.01,179.01,12802.0
2018-11-30 11:00:00,179.0,179.21,178.77,179.21,9674.0,179.0,179.21,178.77,179.21,9674.0
2018-11-30 11:05:00,179.19,179.19,178.54,178.54,4160.0,179.19,179.19,178.54,178.54,4160.0
2018-11-30 11:10:00,178.51,178.65,178.33,178.48,11205.0,178.51,178.65,178.33,178.48,11205.0
2018-11-30 11:15:00,178.51,178.88,178.37,178.8,6010.0,178.51,178.88,178.37,178.8,6010.0
2018-11-30 11:20:00,178.89,179.27,178.89,179.27,6941.0,178.89,179.27,178.89,179.27,6941.0
2018-11-30 11:25:00,179.12,179.12,178.72,178.86,6107.0,179.12,179.12,178.72,178.86,6107.0
2018-11-30 11:30:00,178.82,179.37,178.7,179.3,4604.0,178.82,179.37,178.7,179.3,4604.0
2018-11-30 11:35:00,179.37,179.65,179.18,179.64,4900.0,179.37,179.65,179.18,179.64,4900.0
2018-11-30 11:40:00,179.65,179.86,179.59,179.8,11271.0,179.65,179.86,179.59,179.8,11271.0
2018-11-30 11:45:00,179.85,179.86,179.55,179.78,4000.0,179.85,179.86,179.55,179.78,4000.0
2018-11-30 11:50:00,179.78,179.9,179.7,179.78,2404.0,179.78,179.9,179.7,179.78,2404.0
2018-11-30 11:55:00,179.78,179.91,179.67,179.67,4450.0,179.78,179.91,179.67,179.67,4450.0
2018-11-30 12:00:00,179.74,179.85,179.49,179.65,3108.0,179.74,179.85,179.49,179.65,3108.0
2018-11-30 12:05:00,179.76,179.88,179.57,179.58,2898.0,179.76,179.88,179.57,179.58,2898.0
2018-11-30 12:10:00,179.7,179.7,179.42,179.48,6510.0,179.7,179.7,179.42,179.48,6510.0
2018-11-30 12:15:00,179.45,179.59,179.3,179.59,4110.0,179.45,179.59,179.3,179.59,4110.0
2018-11-30 12:20:00,179.6,179.72,179.5,179.6,11643.0,179.6,179.72,179.5,179.6,11643.0
2018-11-30 12:25:00,179.63,179.63,179.33,179.35,6483.0,179.63,179.63,179.33,179.35,6483.0
2018-11-30 12:30:00,179.42,179.64,179.3,179.51,6684.0,179.42,179.64,179.3,179.51,6684.0
2018-11-30 12:35:00,179.44,179.71,179.43,179.65,6106.0,179.44,179.71,179.43,179.65,6106.0
2018-11-30 12:40:00,179.58,179.61,179.24,179.46,6400.0,179.58,179.61,179.24,179.46,6400.0
2018-11-30 12:45:00,179.45,179.81,179.45,179.67,5700.0,179.45,179.81,179.45,179.67,5700.0
2018-11-30 12:50:00,179.68,179.78,179.56,179.72,9547.0,179.68,179.78,179.56,179.72,9547.0
2018-11-30 12:55:00,179.73,179.81,179.61,179.81,5506.0,179.73,179.81,179.61,179.81,5506.0
2018-11-30 13:00:00,179.81,179.81,179.52,179.6,2800.0,179.81,179.81,179.52,179.6,2800.0
2018-11-30 13:05:00,179.53,179.58,179.26,179.4,6159.0,179.53,179.58,179.26,179.4,6159.0
2018-11-30 13:10:00,179.41,179.47,179.28,179.31,1983.0,179.41,179.47,179.28,179.31,1983.0
2018-11-30 13:15:00,179.31,179.42,178.99,178.99,10661.0,179.31,179.42,178.99,178.99,10661.0
2018-11-30 13:20:00,179.1,179.23,179.01,179.23,5725.0,179.1,179.23,179.01,179.23,5725.0
2018-11-30 13:25:00,179.14,179.28,179.03,179.28,4200.0,179.14,179.28,179.03,179.28,4200.0
2018-11-30 13:30:00,179.26,179.73,179.19,179.54,9580.0,179.26,179.73,179.19,179.54,9580.0
2018-11-30 13:35:00,179.7,179.94,179.64,179.79,6628.0,179.7,179.94,179.64,179.79,6628.0
2018-11-30 13:40:00,179.88,179.89,179.8,179.89,3301.0,179.88,179.89,179.8,179.89,3301.0
2018-11-30 13:45:00,179.89,180.11,179.82,180.11,5221.0,179.89,180.11,179.82,180.11,5221.0
2018-11-30 13:50:00,180.25,180.49,180.25,180.44,3800.0,180.25,180.49,180.25,180.44,3800.0
2018-11-30 13:55:00,180.47,180.47,180.36,180.39,710.0,180.47,180.47,180.36,180.39,710.0
2018-11-30 14:00:00,180.54,180.67,180.35,180.62,9880.0,180.54,180.67,180.35,180.62,9880.0
2018-11-30 14:05:00,180.59,180.79,180.59,180.64,3233.0,180.59,180.79,180.59,180.64,3233.0
2018-11-30 14:10:00,180.6,180.65,180.46,180.53,2000.0,180.6,180.65,180.46,180.53,2000.0
2018-11-30 14:15:00,180.56,180.66,180.27,180.4,4313.0,180.56,180.66,180.27,180.4,4313.0
2018-11-30 14:20:00,180.42,180.56,180.33,180.33,2753.0,180.42,180.56,180.33,180.33,2753.0
2018-11-30 14:25:00,180.45,180.64,180.45,180.55,9475.0,180.45,180.64,180.45,180.55,9475.0
2018-11-30 14:30:00,180.52,180.56,180.43,180.47,2114.0,180.52,180.56,180.43,180.47,2114.0
2018-11-30 14:35:00,180.5,180.51,180.2,180.29,4520.0,180.5,180.51,180.2,180.29,4520.0
2018-11-30 14:40:00,180.35,180.52,180.19,180.27,17113.0,180.35,180.52,180.19,180.27,17113.0
2018-11-30 14:45:00,180.28,180.44,180.25,180.35,3480.0,180.28,180.44,180.25,180.35,3480.0
2018-11-30 14:50:00,180.42,180.68,180.41,180.58,7550.0,180.42,180.68,180.41,180.58,7550.0
2018-11-30 14:55:00,180.55,180.69,180.43,180.57,7162.0,180.55,180.69,180.43,180.57,7162.0
2018-11-30 15:00:00,180.77,180.77,180.49,180.57,7950.0,180.77,180.77,180.49,180.57,7950.0
2018-11-30 15:05:00,180.56,180.82,180.56,180.78,6050.0,180.56,180.82,180.56,180.78,6050.0
2018-11-30 15:10:00,180.72,180.78,180.62,180.66,4669.0,180.72,180.78,180.62,180.66,4669.0
2018-11-30 15:15:00,180.6,180.8,180.59,180.68,4937.0,180.6,180.8,180.59,180.68,4937.0
2018-11-30 15:20:00,180.72,180.96,180.72,180.79,5400.0,180.72,180.96,180.72,180.79,5400.0
2018-11-30 15:25:00,180.73,180.87,180.73,180.73,2864.0,180.73,180.87,180.73,180.73,2864.0
2018-11-30 15:30:00,180.78,180.91,180.69,180.83,8508.0,180.78,180.91,180.69,180.83,8508.0
2018-11-30 15:35:00,180.79,180.82,180.62,180.82,8724.0,180.79,180.82,180.62,180.82,8724.0
2018-11-30 15:40:00,180.79,180.81,180.51,180.52,12818.0,180.79,180.81,180.51,180.52,12818.0
2018-11-30 15:45:00,180.49,180.57,180.39,180.45,12801.0,180.49,180.57,180.39,180.45,12801.0
2018-11-30 15:50:00,180.4,180.47,180.2,180.3,18751.0,180.4,180.47,180.2,180.3,18751.0
2018-11-30 15:55:00,180.33,180.82,180.33,180.79,87851.0,180.33,180.82,180.33,180.79,87851.0
2018-12-03 09:30:00,182.99,183.83,181.91,183.44,43509.0,182.99,183.83,181.91,183.44,43509.0
2018-12-03 09:35:00,183.8,184.27,183.29,183.43,13450.0,183.8,184.27,183.29,183.43,13450.0
2018-12-03 09:40:00,183.26,183.45,183.0,183.45,13684.0,183.26,183.45,183.0,183.45,13684.0
2018-12-03 09:45:00,183.28,184.0,183.15,184.0,16655.0,183.28,184.0,183.15,184.0,16655.0
2018-12-03 09:50:00,184.26,185.19,184.16,184.86,18633.0,184.26,185.19,184.16,184.86,18633.0
2018-12-03 09:55:00,184.77,186.33,184.73,185.78,14290.0,184.77,186.33,184.73,185.78,14290.0
2018-12-03 10:00:00,185.67,186.79,185.57,186.4,21383.0,185.67,186.79,185.57,186.4,21383.0
2018-12-03 10:05:00,186.32,186.46,185.56,185.77,16422.0,186.32,186.46,185.56,185.77,16422.0
2018-12-03 10:10:00,185.77,185.95,185.25,185.62,27701.0,185.77,185.95,185.25,185.62,27701.0
2018-12-03 10:15:00,185.56,185.61,184.88,185.23,114308.0,185.56,185.61,184.88,185.23,114308.0
2018-12-03 10:20:00,185.19,186.4,184.89,186.36,35177.0,185.19,186.4,184.89,186.36,35177.0
2018-12-03 10:25:00,186.36,186.73,186.0,186.05,6900.0,186.36,186.73,186.0,186.05,6900.0
2018-12-03 10:30:00,185.95,185.98,185.48,185.57,8972.0,185.95,185.98,185.48,185.57,8972.0
2018-12-03 10:35:00,185.44,185.52,185.14,185.14,4271.0,185.44,185.52,185.14,185.14,4271.0
2018-12-03 10:40:00,185.14,185.33,185.01,185.16,11876.0,185.14,185.33,185.01,185.16,11876.0
2018-12-03 10:45:00,185.14,185.7,185.14,185.5,16588.0,185.14,185.7,185.14,185.5,16588.0
2018-12-03 10:50:00,185.53,185.65,185.29,185.38,36707.0,185.53,185.65,185.29,185.38,36707.0
2018-12-03 10:55:00,185.45,186.09,185.38,185.96,17005.0,185.45,186.09,185.38,185.96,17005.0
2018-12-03 11:00:00,185.96,186.18,185.57,185.84,21493.0,185.96,186.18,185.57,185.84,21493.0
2018-12-03 11:05:00,185.73,186.0,185.16,186.0,14288.0,185.73,186.0,185.16,186.0,14288.0
2018-12-03 11:10:00,186.03,186.23,185.7,185.71,11405.0,186.03,186.23,185.7,185.71,11405.0
2018-12-03 11:15:00,185.69,185.91,185.59,185.78,6400.0,185.69,185.91,185.59,185.78,6400.0
2018-12-03 11:20:00,185.78,185.85,185.47,185.82,15783.0,185.78,185.85,185.47,185.82,15783.0
2018-12-03 11:25:00,185.82,186.25,185.7,186.25,7900.0,185.82,186.25,185.7,186.25,7900.0
2018-12-03 11:30:00,186.27,186.27,185.68,185.68,7319.0,186.27,186.27,185.68,185.68,7319.0
2018-12-03 11:35:00,185.83,185.83,185.52,185.58,10500.0,185.83,185.83,185.52,185.58,10500.0
2018-12-03 11:40:00,185.59,185.61,185.39,185.39,2900.0,185.59,185.61,185.39,185.39,2900.0
2018-12-03 11:45:00,185.47,185.47,184.71,184.91,17841.0,185.47,185.47,184.71,184.91,17841.0
2018-12-03 11:50:00,184.92,185.15,184.39,184.39,17880.0,184.92,185.15,184.39,184.39,17880.0
2018-12-03 11:55:00,184.27,184.36,183.87,184.06,10251.0,184.27,184.36,183.87,184.06,10251.0
2018-12-03 12:00:00,184.16,184.76,184.15,184.33,6000.0,184.16,184.76,184.15,184.33,6000.0
2018-12-03 12:05:00,184.39,184.5,184.1,184.5,6323.0,184.39,184.5,184.1,184.5,6323.0
2018-12-03 12:10:00,184.4,184.4,183.93,183.93,2740.0,184.4,184.4,183.93,183.93,2740.0
2018-12-03 12:15:00,183.9,183.94,183.73,183.82,4300.0,183.9,183.94,183.73,183.82,4300.0
2018-12-03 12:20:00,183.81,183.89,183.58,183.74,4200.0,183.81,183.89,183.58,183.74,4200.0
2018-12-03 12:25:00,183.8,183.8,183.32,183.49,5400.0,183.8,183.8,183.32,183.49,5400.0
2018-12-03 12:30:00,183.57,183.96,183.57,183.91,1500.0,183.57,183.96,183.57,183.91,1500.0
2018-12-03 12:35:00,184.01,184.39,184.01,184.31,7178.0,184.01,184.39,184.01,184.31,7178.0
2018-12-03 12:40:00,184.23,184.35,184.08,184.2,3715.0,184.23,184.35,184.08,184.2,3715.0
2018-12-03 12:45:00,184.33,184.34,183.81,183.81,5674.0,184.33,184.34,183.81,183.81,5674.0
2018-12-03 12:50:00,183.87,183.97,183.56,183.59,5893.0,183.87,183.97,183.56,183.59,5893.0
2018-12-03 12:55:00,183.71,183.93,183.71,183.93,2500.0,183.71,183.93,183.71,183.93,2500.0
2018-12-03 13:00:00,184.0,184.35,184.0,184.35,5058.0,184.0,184.35,184.0,184.35,5058.0
2018-12-03 13:05:00,184.36,184.46,184.27,184.33,4700.0,184.36,184.46,184.27,184.33,4700.0
2018-12-03 13:10:00,184.24,184.49,184.12,184.41,4800.0,184.24,184.49,184.12,184.41,4800.0
2018-12-03 13:15:00,184.41,184.8,184.41,184.56,3100.0,184.41,184.8,184.41,184.56,3100.0
2018-12-03 13:20:00,184.49,184.82,184.49,184.7,3732.0,184.49,184.82,184.49,184.7,3732.0
2018-12-03 13:25:00,184.68,184.86,184.51,184.66,8216.0,184.68,184.86,184.51,184.66,8216.0
2018-12-03 13:30:00,184.77,185.03,184.74,184.98,8095.0,184.77,185.03,184.74,184.98,8095.0
2018-12-03 13:35:00,184.87,185.11,184.83,184.99,6503.0,184.87,185.11,184.83,184.99,6503.0
2018-12-03 13:40:00,184.96,185.1,184.8,184.95,6126.0,184.96,185.1,184.8,184.95,6126.0
2018-12-03 13:45:00,185.02,185.05,184.48,184.48,14666.0,185.02,185.05,184.48,184.48,14666.0
2018-12-03 13:50:00,184.5,184.84,184.5,184.78,6514.0,184.5,184.84,184.5,184.78,6514.0
2018-12-03 13:55:00,184.83,184.83,184.37,184.44,4799.0,184.83,184.83,184.37,184.44,4799.0
2018-12-03 14:00:00,184.44,184.6,184.34,184.55,8154.0,184.44,184.6,184.34,184.55,8154.0
2018-12-03 14:05:00,184.5,184.61,184.0,184.33,9177.0,184.5,184.61,184.0,184.33,9177.0
2018-12-03 14:10:00,184.33,184.44,184.15,184.28,3857.0,184.33,184.44,184.15,184.28,3857.0
2018-12-03 14:15:00,184.19,184.37,184.03,184.37,11469.0,184.19,184.37,184.03,184.37,11469.0
2018-12-03 14:20:00,184.41,184.69,184.41,184.61,32107.0,184.41,184.69,184.41,184.61,32107.0
2018-12-03 14:25:00,184.65,185.13,184.65,184.86,10889.0,184.65,185.13,184.65,184.86,10889.0
2018-12-03 14:30:00,184.89,185.12,184.76,185.0,14000.0,184.89,185.12,184.76,185.0,14000.0
2018-12-03 14:35:00,185.04,185.13,184.8,185.04,4900.0,185.04,185.13,184.8,185.04,4900.0
2018-12-03 14:40:00,185.08,185.12,184.73,184.87,5523.0,185.08,185.12,184.73,184.87,5523.0
2018-12-03 14:45:00,184.95,185.07,184.81,184.81,4129.0,184.95,185.07,184.81,184.81,4129.0
2018-12-03 14:50:00,184.97,185.01,184.19,184.23,15055.0,184.97,185.01,184.19,184.23,15055.0
2018-12-03 14:55:00,184.26,184.27,183.58,183.58,12367.0,184.26,184.27,183.58,183.58,12367.0
2018-12-03 15:00:00,183.6,183.77,183.3,183.3,13353.0,183.6,183.77,183.3,183.3,13353.0
2018-12-03 15:05:00,183.26,183.72,183.1,183.48,13550.0,183.26,183.72,183.1,183.48,13550.0
2018-12-03 15:10:00,183.32,183.95,183.32,183.95,18728.0,183.32,183.95,183.32,183.95,18728.0
2018-12-03 15:15:00,183.88,184.08,183.79,183.85,19960.0,183.88,184.08,183.79,183.85,19960.0
2018-12-03 15:20:00,183.86,184.43,183.83,184.34,16789.0,183.86,184.43,183.83,184.34,16789.0
2018-12-03 15:25:00,184.38,184.52,184.16,184.39,17760.0,184.38,184.52,184.16,184.39,17760.0
2018-12-03 15:30:00,184.44,184.55,184.22,184.46,10874.0,184.44,184.55,184.22,184.46,10874.0
2018-12-03 15:35:00,184.42,184.57,184.4,184.44,27251.0,184.42,184.57,184.4,184.44,27251.0
2018-12-03 15:40:00,184.46,184.49,184.32,184.41,34308.0,184.46,184.49,184.32,184.41,34308.0
2018-12-03 15:45:00,184.43,184.57,184.03,184.16,57127.0,184.43,184.57,184.03,184.16,57127.0
2018-12-03 15:50:00,184.18,184.4,184.14,184.23,33817.0,184.18,184.4,184.14,184.23,33817.0
2018-12-03 15:55:00,184.28,184.65,184.23,184.64,87399.0,184.28,184.65,184.23,184.64,87399.0
2018-12-04 09:30:00,184.74,186.59,184.74,186.38,23953.0,184.74,186.59,184.74,186.38,23953.0
2018-12-04 09:35:00,186.57,187.76,186.34,187.65,21965.0,186.57,187.76,186.34,187.65,21965.0
2018-12-04 09:40:00,187.34,187.35,185.06,185.06,13274.0,187.34,187.35,185.06,185.06,13274.0
2018-12-04 09:45:00,185.14,186.63,185.14,186.63,13329.0,185.14,186.63,185.14,186.63,13329.0
2018-12-04 09:50:00,186.44,187.13,185.95,186.04,6744.0,186.44,187.13,185.95,186.04,6744.0
2018-12-04 09:55:00,185.96,186.23,185.44,185.46,5067.0,185.96,186.23,185.44,185.46,5067.0
2018-12-04 10:00:00,185.54,185.94,185.2,185.77,9400.0,185.54,185.94,185.2,185.77,9400.0
2018-12-04 10:05:00,185.58,185.58,184.95,185.52,41015.0,185.58,185.58,184.95,185.52,41015.0
2018-12-04 10:10:00,185.44,185.84,184.81,184.81,13950.0,185.44,185.84,184.81,184.81,13950.0
2018-12-04 10:15:00,184.8,185.88,184.8,185.18,6700.0,184.8,185.88,184.8,185.18,6700.0
2018-12-04 10:20:00,185.14,185.49,185.1,185.11,7068.0,185.14,185.49,185.1,185.11,7068.0
2018-12-04 10:25:00,185.07,185.55,184.97,185.55,7372.0,185.07,185.55,184.97,185.55,7372.0
2018-12-04 10:30:00,185.46,185.93,185.36,185.71,5423.0,185.46,185.93,185.36,185.71,5423.0
2018-12-04 10:35:00,185.7,186.13,185.7,186.12,1942.0,185.7,186.13,185.7,186.12,1942.0
2018-12-04 10:40:00,186.12,186.15,185.59,185.79,11425.0,186.12,186.15,185.59,185.79,11425.0
2018-12-04 10:45:00,185.73,185.92,185.67,185.92,5309.0,185.73,185.92,185.67,185.92,5309.0
2018-12-04 10:50:00,185.87,186.12,185.82,185.91,13796.0,185.87,186.12,185.82,185.91,13796.0
2018-12-04 10:55:00,185.84,185.87,185.62,185.8,6443.0,185.84,185.87,185.62,185.8,6443.0
2018-12-04 11:00:00,185.65,185.7,185.35,185.7,3700.0,185.65,185.7,185.35,185.7,3700.0
2018-12-04 11:05:00,185.69,185.94,185.6,185.85,1000.0,185.69,185.94,185.6,185.85,1000.0
2018-12-04 11:10:00,185.75,185.91,185.41,185.77,3500.0,185.75,185.91,185.41,185.77,3500.0
2018-12-04 11:15:00,185.81,185.81,185.11,185.4,4600.0,185.81,185.81,185.11,185.4,4600.0
2018-12-04 11:20:00,185.32,185.69,185.32,185.59,6920.0,185.32,185.69,185.32,185.59,6920.0
2018-12-04 11:25:00,185.46,185.7,185.45,185.67,2801.0,185.46,185.7,185.45,185.67,2801.0
2018-12-04 11:30:00,185.85,185.85,185.59,185.6,1241.0,185.85,185.85,185.59,185.6,1241.0
2018-12-04 11:35:00,185.5,185.5,184.98,185.17,8910.0,185.5,185.5,184.98,185.17,8910.0
2018-12-04 11:40:00,185.32,185.5,185.05,185.05,1900.0,185.32,185.5,185.05,185.05,1900.0
2018-12-04 11:45:00,185.08,185.15,184.75,184.75,5800.0,185.08,185.15,184.75,184.75,5800.0
2018-12-04 11:50:00,184.77,185.06,184.65,185.06,4477.0,184.77,185.06,184.65,185.06,4477.0
2018-12-04 11:55:00,184.89,184.9,184.36,184.36,5394.0,184.89,184.9,184.36,184.36,5394.0
2018-12-04 12:00:00,184.36,184.42,183.83,184.1,9701.0,184.36,184.42,183.83,184.1,9701.0
2018-12-04 12:05:00,184.06,184.06,183.2,183.33,17369.0,184.06,184.06,183.2,183.33,17369.0
2018-12-04 12:10:00,183.55,183.63,183.12,183.22,7142.0,183.55,183.63,183.12,183.22,7142.0
2018-12-04 12:15:00,182.93,183.41,182.72,182.72,6650.0,182.93,183.41,182.72,182.72,6650.0
2018-12-04 12:20:00,182.62,182.69,182.23,182.48,4550.0,182.62,182.69,182.23,182.48,4550.0
2018-12-04 12:25:00,182.37,182.6,182.18,182.25,2927.0,182.37,182.6,182.18,182.25,2927.0
2018-12-04 12:30:00,182.16,182.17,181.31,181.73,15872.0,182.16,182.17,181.31,181.73,15872.0
2018-12-04 12:35:00,181.69,182.22,181.62,181.97,3020.0,181.69,182.22,181.62,181.97,3020.0
2018-12-04 12:40:00,182.12,182.81,181.98,182.78,19128.0,182.12,182.81,181.98,182.78,19128.0
2018-12-04 12:45:00,182.73,182.75,182.39,182.39,2443.0,182.73,182.75,182.39,182.39,2443.0
2018-12-04 12:50:00,182.35,182.75,182.34,182.54,6361.0,182.35,182.75,182.34,182.54,6361.0
2018-12-04 12:55:00,182.4,182.88,182.3,182.31,3747.0,182.4,182.88,182.3,182.31,3747.0
2018-12-04 13:00:00,182.16,182.25,181.98,182.15,6694.0,182.16,182.25,181.98,182.15,6694.0
2018-12-04 13:05:00,182.18,182.18,181.62,181.86,10900.0,182.18,182.18,181.62,181.86,10900.0
2018-12-04 13:10:00,181.82,181.82,181.25,181.25,11867.0,181.82,181.82,181.25,181.25,11867.0
2018-12-04 13:15:00,181.43,181.66,181.34,181.56,7900.0,181.43,181.66,181.34,181.56,7900.0
2018-12-04 13:20:00,181.47,181.72,181.43,181.57,5237.0,181.47,181.72,181.43,181.57,5237.0
2018-12-04 13:25:00,181.57,181.57,181.0,181.21,16291.0,181.57,181.57,181.0,181.21,16291.0
2018-12-04 13:30:00,181.06,181.17,180.47,180.77,29076.0,181.06,181.17,180.47,180.77,29076.0
2018-12-04 13:35:00,180.75,180.84,180.11,180.11,2607.0,180.75,180.84,180.11,180.11,2607.0
2018-12-04 13:40:00,180.06,180.37,179.83,180.37,3555.0,180.06,180.37,179.83,180.37,3555.0
2018-12-04 13:45:00,180.36,180.75,180.12,180.73,11816.0,180.36,180.75,180.12,180.73,11816.0
2018-12-04 13:50:00,180.77,180.91,180.56,180.9,2338.0,180.77,180.91,180.56,180.9,2338.0
2018-12-04 13:55:00,180.96,181.59,180.96,181.56,4017.0,180.96,181.59,180.96,181.56,4017.0
2018-12-04 14:00:00,181.43,181.48,181.05,181.05,5400.0,181.43,181.48,181.05,181.05,5400.0
2018-12-04 14:05:00,181.0,181.75,181.0,181.75,10311.0,181.0,181.75,181.0,181.75,10311.0
2018-12-04 14:10:00,181.64,182.15,181.63,181.98,2800.0,181.64,182.15,181.63,181.98,2800.0
2018-12-04 14:15:00,181.95,182.16,181.66,181.98,7957.0,181.95,182.16,181.66,181.98,7957.0
2018-12-04 14:20:00,181.9,182.12,181.65,181.79,5849.0,181.9,182.12,181.65,181.79,5849.0
2018-12-04 14:25:00,181.71,181.71,181.22,181.48,9233.0,181.71,181.71,181.22,181.48,9233.0
2018-12-04 14:30:00,181.45,181.77,181.45,181.69,2138.0,181.45,181.77,181.45,181.69,2138.0
2018-12-04 14:35:00,181.46,181.57,181.16,181.45,5900.0,181.46,181.57,181.16,181.45,5900.0
2018-12-04 14:40:00,181.36,181.49,181.09,181.37,4591.0,181.36,181.49,181.09,181.37,4591.0
2018-12-04 14:45:00,181.37,181.93,181.35,181.85,3517.0,181.37,181.93,181.35,181.85,3517.0
2018-12-04 14:50:00,181.69,181.78,181.5,181.59,2600.0,181.69,181.78,181.5,181.59,2600.0
2018-12-04 14:55:00,181.5,181.5,180.73,180.76,4815.0,181.5,181.5,180.73,180.76,4815.0
2018-12-04 15:00:00,180.48,180.69,180.31,180.46,4575.0,180.48,180.69,180.31,180.46,4575.0
2018-12-04 15:05:00,180.27,180.39,180.08,180.08,4257.0,180.27,180.39,180.08,180.08,4257.0
2018-12-04 15:10:00,180.01,180.36,179.74,179.94,6834.0,180.01,180.36,179.74,179.94,6834.0
2018-12-04 15:15:00,180.1,180.46,179.87,179.87,3838.0,180.1,180.46,179.87,179.87,3838.0
2018-12-04 15:20:00,179.94,180.32,179.4,179.4,9868.0,179.94,180.32,179.4,179.4,9868.0
2018-12-04 15:25:00,179.49,179.96,179.31,179.31,10446.0,179.49,179.96,179.31,179.31,10446.0
2018-12-04 15:30:00,179.31,179.65,178.84,179.25,20489.0,179.31,179.65,178.84,179.25,20489.0
2018-12-04 15:35:00,179.25,179.25,178.57,178.65,17407.0,179.25,179.25,178.57,178.65,17407.0
2018-12-04 15:40:00,178.65,178.7,178.04,178.28,22147.0,178.65,178.7,178.04,178.28,22147.0
2018-12-04 15:45:00,178.25,178.68,178.08,178.34,18426.0,178.25,178.68,178.08,178.34,18426.0
2018-12-04 15:50:00,178.54,178.67,178.11,178.53,22108.0,178.54,178.67,178.11,178.53,22108.0
2018-12-04 15:55:00,178.42,178.42,177.41,177.92,81603.0,178.42,178.42,177.41,177.92,81603.0
2018-12-06 09:30:00,175.37,175.97,174.19,175.09,36060.0,175.37,175.97,174.19,175.09,36060.0
2018-12-06 09:35:00,175.27,176.04,175.07,175.79,22107.0,175.27,176.04,175.07,175.79,22107.0
2018-12-06 09:40:00,175.59,176.12,175.32,175.9,6266.0,175.59,176.12,175.32,175.9,6266.0
2018-12-06 09:45:00,176.02,176.89,175.99,176.5,10932.0,176.02,176.89,175.99,176.5,10932.0
2018-12-06 09:50:00,176.64,176.64,174.26,174.26,15437.0,176.64,176.64,174.26,174.26,15437.0
2018-12-06 09:55:00,174.46,174.72,174.1,174.42,48584.0,174.46,174.72,174.1,174.42,48584.0
2018-12-06 10:00:00,174.41,174.7,174.0,174.53,24981.0,174.41,174.7,174.0,174.53,24981.0
2018-12-06 10:05:00,174.57,176.09,174.22,175.85,5661.0,174.57,176.09,174.22,175.85,5661.0
2018-12-06 10:10:00,175.71,176.21,175.56,176.08,2705.0,175.71,176.21,175.56,176.08,2705.0
2018-12-06 10:15:00,176.32,177.25,175.93,176.13,10210.0,176.32,177.25,175.93,176.13,10210.0
2018-12-06 10:20:00,175.96,176.64,175.95,175.95,10736.0,175.96,176.64,175.95,175.95,10736.0
2018-12-06 10:25:00,175.92,176.44,175.65,176.09,8909.0,175.92,176.44,175.65,176.09,8909.0
2018-12-06 10:30:00,176.19,176.32,175.56,175.67,26534.0,176.19,176.32,175.56,175.67,26534.0
2018-12-06 10:35:00,175.86,175.88,175.3,175.45,29667.0,175.86,175.88,175.3,175.45,29667.0
2018-12-06 10:40:00,175.68,176.0,175.45,175.76,9800.0,175.68,176.0,175.45,175.76,9800.0
2018-12-06 10:45:00,175.87,175.98,174.62,174.95,8759.0,175.87,175.98,174.62,174.95,8759.0
2018-12-06 10:50:00,174.96,175.2,174.68,175.2,7659.0,174.96,175.2,174.68,175.2,7659.0
2018-12-06 10:55:00,175.18,175.24,174.6,174.83,47647.0,175.18,175.24,174.6,174.83,47647.0
2018-12-06 11:00:00,174.86,176.02,174.86,175.93,6958.0,174.86,176.02,174.86,175.93,6958.0
2018-12-06 11:05:00,175.78,175.91,175.23,175.27,9800.0,175.78,175.91,175.23,175.27,9800.0
2018-12-06 11:10:00,175.15,175.32,174.86,175.22,22076.0,175.15,175.32,174.86,175.22,22076.0
2018-12-06 11:15:00,175.22,175.46,174.99,175.31,17048.0,175.22,175.46,174.99,175.31,17048.0
2018-12-06 11:20:00,175.31,175.31,174.83,174.85,7680.0,175.31,175.31,174.83,174.85,7680.0
2018-12-06 11:25:00,174.78,174.95,174.36,174.89,18282.0,174.78,174.95,174.36,174.89,18282.0
2018-12-06 11:30:00,174.84,175.25,174.74,175.2,25087.0,174.84,175.25,174.74,175.2,25087.0
2018-12-06 11:35:00,175.24,175.65,175.24,175.63,5395.0,175.24,175.65,175.24,175.63,5395.0
2018-12-06 11:40:00,175.63,176.18,175.41,176.18,5629.0,175.63,176.18,175.41,176.18,5629.0
2018-12-06 11:45:00,176.09,176.81,175.9,176.6,8174.0,176.09,176.81,175.9,176.6,8174.0
2018-12-06 11:50:00,176.72,177.06,176.51,176.84,7922.0,176.72,177.06,176.51,176.84,7922.0
2018-12-06 11:55:00,176.87,177.07,176.52,176.95,6481.0,176.87,177.07,176.52,176.95,6481.0
2018-12-06 12:00:00,176.94,177.16,176.7,176.81,7241.0,176.94,177.16,176.7,176.81,7241.0
2018-12-06 12:05:00,176.69,176.75,176.32,176.32,10201.0,176.69,176.75,176.32,176.32,10201.0
2018-12-06 12:10:00,176.41,176.94,176.4,176.94,10850.0,176.41,176.94,176.4,176.94,10850.0
2018-12-06 12:15:00,177.35,177.85,177.25,177.32,9367.0,177.35,177.85,177.25,177.32,9367.0
2018-12-06 12:20:00,177.28,177.73,177.05,177.73,3900.0,177.28,177.73,177.05,177.73,3900.0
2018-12-06 12:25:00,177.55,177.95,177.54,177.9,9601.0,177.55,177.95,177.54,177.9,9601.0
2018-12-06 12:30:00,177.94,178.4,177.85,178.27,4800.0,177.94,178.4,177.85,178.27,4800.0
2018-12-06 12:35:00,178.41,178.45,177.88,178.0,3292.0,178.41,178.45,177.88,178.0,3292.0
2018-12-06 12:40:00,178.01,178.56,177.99,178.36,57808.0,178.01,178.56,177.99,178.36,57808.0
2018-12-06 12:45:00,178.37,179.31,178.37,179.06,14011.0,178.37,179.31,178.37,179.06,14011.0
2018-12-06 12:50:00,178.99,179.15,178.78,179.02,6600.0,178.99,179.15,178.78,179.02,6600.0
2018-12-06 12:55:00,178.96,178.97,178.71,178.76,2600.0,178.96,178.97,178.71,178.76,2600.0
2018-12-06 13:00:00,178.81,178.82,178.37,178.37,5900.0,178.81,178.82,178.37,178.37,5900.0
2018-12-06 13:05:00,178.29,178.51,178.13,178.25,9000.0,178.29,178.51,178.13,178.25,9000.0
2018-12-06 13:10:00,178.24,178.24,177.72,177.8,11416.0,178.24,178.24,177.72,177.8,11416.0
2018-12-06 13:15:00,177.74,177.94,177.51,177.78,20478.0,177.74,177.94,177.51,177.78,20478.0
2018-12-06 13:20:00,177.76,177.95,177.54,177.7,18000.0,177.76,177.95,177.54,177.7,18000.0
2018-12-06 13:25:00,177.75,177.77,177.45,177.52,7300.0,177.75,177.77,177.45,177.52,7300.0
2018-12-06 13:30:00,177.52,177.52,176.88,177.2,21382.0,177.52,177.52,176.88,177.2,21382.0
2018-12-06 13:35:00,177.21,177.41,177.1,177.32,26061.0,177.21,177.41,177.1,177.32,26061.0
2018-12-06 13:40:00,177.39,177.8,177.37,177.48,10202.0,177.39,177.8,177.37,177.48,10202.0
2018-12-06 13:45:00,177.53,178.36,177.53,178.35,4122.0,177.53,178.36,177.53,178.35,4122.0
2018-12-06 13:50:00,178.47,179.09,178.41,179.09,4428.0,178.47,179.09,178.41,179.09,4428.0
2018-12-06 13:55:00,179.08,179.11,178.64,179.11,4360.0,179.08,179.11,178.64,179.11,4360.0
2018-12-06 14:00:00,179.11,179.5,178.91,178.92,6973.0,179.11,179.5,178.91,178.92,6973.0
2018-12-06 14:05:00,178.99,179.08,178.51,178.58,30401.0,178.99,179.08,178.51,178.58,30401.0
2018-12-06 14:10:00,178.55,178.55,177.96,178.16,12250.0,178.55,178.55,177.96,178.16,12250.0
2018-12-06 14:15:00,178.16,178.22,177.13,177.13,42502.0,178.16,178.22,177.13,177.13,42502.0
2018-12-06 14:20:00,177.26,177.59,177.11,177.49,4400.0,177.26,177.59,177.11,177.49,4400.0
2018-12-06 14:25:00,177.49,178.05,177.49,177.91,6400.0,177.49,178.05,177.49,177.91,6400.0
2018-12-06 14:30:00,177.96,177.99,177.45,177.79,7392.0,177.96,177.99,177.45,177.79,7392.0
2018-12-06 14:35:00,177.8,177.82,177.25,177.53,5500.0,177.8,177.82,177.25,177.53,5500.0
2018-12-06 14:40:00,177.55,177.89,177.15,177.23,6364.0,177.55,177.89,177.15,177.23,6364.0
2018-12-06 14:45:00,177.27,177.33,176.69,177.2,15220.0,177.27,177.33,176.69,177.2,15220.0
2018-12-06 14:50:00,177.43,178.07,177.34,178.04,5185.0,177.43,178.07,177.34,178.04,5185.0
2018-12-06 14:55:00,178.1,178.15,177.79,178.08,6099.0,178.1,178.15,177.79,178.08,6099.0
2018-12-06 15:00:00,178.24,178.62,177.89,177.94,15207.0,178.24,178.62,177.89,177.94,15207.0
2018-12-06 15:05:00,177.8,177.95,177.37,177.66,5096.0,177.8,177.95,177.37,177.66,5096.0
2018-12-06 15:10:00,177.67,177.97,177.51,177.62,5963.0,177.67,177.97,177.51,177.62,5963.0
2018-12-06 15:15:00,177.58,178.1,177.56,177.74,6576.0,177.58,178.1,177.56,177.74,6576.0
2018-12-06 15:20:00,177.73,177.86,177.49,177.62,6006.0,177.73,177.86,177.49,177.62,6006.0
2018-12-06 15:25:00,177.55,178.08,177.53,178.0,6895.0,177.55,178.08,177.53,178.0,6895.0
2018-12-06 15:30:00,178.03,178.9,177.94,178.58,11232.0,178.03,178.9,177.94,178.58,11232.0
2018-12-06 15:35:00,178.51,178.69,178.47,178.6,11191.0,178.51,178.69,178.47,178.6,11191.0
2018-12-06 15:40:00,178.54,178.59,178.05,178.58,18866.0,178.54,178.59,178.05,178.58,18866.0
2018-12-06 15:45:00,178.7,178.97,178.49,178.92,21739.0,178.7,178.97,178.49,178.92,21739.0
2018-12-06 15:50:00,178.94,179.13,178.55,178.73,52022.0,178.94,179.13,178.55,178.73,52022.0
2018-12-06 15:55:00,178.78,179.76,178.76,179.7,83348.0,178.78,179.76,178.76,179.7,83348.0
2018-12-07 09:30:00,178.03,179.55,177.96,178.46,17614.0,178.03,179.55,177.96,178.46,17614.0
2018-12-07 09:35:00,178.85,178.9,178.15,178.9,17941.0,178.85,178.9,178.15,178.9,17941.0
2018-12-07 09:40:00,178.84,179.19,178.45,178.48,10300.0,178.84,179.19,178.45,178.48,10300.0
2018-12-07 09:45:00,178.32,178.83,178.23,178.82,7045.0,178.32,178.83,178.23,178.82,7045.0
2018-12-07 09:50:00,178.67,178.78,178.24,178.68,7359.0,178.67,178.78,178.24,178.68,7359.0
2018-12-07 09:55:00,178.74,179.16,178.63,179.09,7891.0,178.74,179.16,178.63,179.09,7891.0
2018-12-07 10:00:00,179.09,179.09,178.25,178.64,12496.0,179.09,179.09,178.25,178.64,12496.0
2018-12-07 10:05:00,178.63,178.63,177.57,177.61,11248.0,178.63,178.63,177.57,177.61,11248.0
2018-12-07 10:10:00,177.39,177.39,176.36,176.46,11478.0,177.39,177.39,176.36,176.46,11478.0
2018-12-07 10:15:00,176.4,176.51,175.38,175.7,7042.0,176.4,176.51,175.38,175.7,7042.0
2018-12-07 10:20:00,175.78,176.11,175.66,176.06,4426.0,175.78,176.11,175.66,176.06,4426.0
2018-12-07 10:25:00,175.98,176.01,175.61,175.86,3900.0,175.98,176.01,175.61,175.86,3900.0
2018-12-07 10:30:00,175.58,175.95,175.27,175.27,5900.0,175.58,175.95,175.27,175.27,5900.0
2018-12-07 10:35:00,175.13,175.16,174.58,174.92,5262.0,175.13,175.16,174.58,174.92,5262.0
2018-12-07 10:40:00,174.77,175.5,174.68,175.14,8292.0,174.77,175.5,174.68,175.14,8292.0
2018-12-07 10:45:00,175.04,175.04,174.42,174.45,7955.0,175.04,175.04,174.42,174.45,7955.0
2018-12-07 10:50:00,174.23,174.6,174.1,174.21,9668.0,174.23,174.6,174.1,174.21,9668.0
2018-12-07 10:55:00,174.1,174.26,173.77,174.26,14126.0,174.1,174.26,173.77,174.26,14126.0
2018-12-07 11:00:00,174.29,174.46,173.28,173.41,10202.0,174.29,174.46,173.28,173.41,10202.0
2018-12-07 11:05:00,173.4,173.45,172.8,173.26,4500.0,173.4,173.45,172.8,173.26,4500.0
2018-12-07 11:10:00,173.39,173.74,173.23,173.32,5805.0,173.39,173.74,173.23,173.32,5805.0
2018-12-07 11:15:00,173.39,173.47,173.11,173.4,4340.0,173.39,173.47,173.11,173.4,4340.0
2018-12-07 11:20:00,173.41,173.41,172.47,172.47,7180.0,173.41,173.41,172.47,172.47,7180.0
2018-12-07 11:25:00,172.33,172.6,172.16,172.23,11552.0,172.33,172.6,172.16,172.23,11552.0
2018-12-07 11:30:00,172.19,172.82,172.07,172.38,8878.0,172.19,172.82,172.07,172.38,8878.0
2018-12-07 11:35:00,172.54,173.49,172.54,173.13,17530.0,172.54,173.49,172.54,173.13,17530.0
2018-12-07 11:40:00,173.23,173.86,173.06,173.78,16775.0,173.23,173.86,173.06,173.78,16775.0
2018-12-07 11:45:00,173.73,173.86,173.31,173.38,7025.0,173.73,173.86,173.31,173.38,7025.0
2018-12-07 11:50:00,173.35,173.36,172.45,172.45,6722.0,173.35,173.36,172.45,172.45,6722.0
2018-12-07 11:55:00,172.43,172.44,171.81,171.81,13018.0,172.43,172.44,171.81,171.81,13018.0
2018-12-07 12:00:00,171.77,172.34,171.62,171.75,10700.0,171.77,172.34,171.62,171.75,10700.0
2018-12-07 12:05:00,171.85,172.0,171.67,171.83,10219.0,171.85,172.0,171.67,171.83,10219.0
2018-12-07 12:10:00,171.83,172.74,171.79,172.56,22860.0,171.83,172.74,171.79,172.56,22860.0
2018-12-07 12:15:00,172.48,172.54,171.77,171.99,11739.0,172.48,172.54,171.77,171.99,11739.0
2018-12-07 12:20:00,172.06,172.22,171.86,172.0,17214.0,172.06,172.22,171.86,172.0,17214.0
2018-12-07 12:25:00,172.02,172.21,171.87,172.13,14910.0,172.02,172.21,171.87,172.13,14910.0
2018-12-07 12:30:00,172.04,172.04,171.48,171.48,27675.0,172.04,172.04,171.48,171.48,27675.0
2018-12-07 12:35:00,171.55,171.61,171.22,171.33,37913.0,171.55,171.61,171.22,171.33,37913.0
2018-12-07 12:40:00,171.37,171.37,170.9,171.25,14025.0,171.37,171.37,170.9,171.25,14025.0
2018-12-07 12:45:00,171.31,171.71,171.31,171.5,4105.0,171.31,171.71,171.31,171.5,4105.0
2018-12-07 12:50:00,171.59,172.56,171.59,172.56,7651.0,171.59,172.56,171.59,172.56,7651.0
2018-12-07 12:55:00,172.56,173.21,172.48,173.0,10375.0,172.56,173.21,172.48,173.0,10375.0
2018-12-07 13:00:00,172.89,173.79,172.84,173.63,6800.0,172.89,173.79,172.84,173.63,6800.0
2018-12-07 13:05:00,173.55,173.59,172.83,172.87,5510.0,173.55,173.59,172.83,172.87,5510.0
2018-12-07 13:10:00,172.79,173.12,172.65,172.77,6426.0,172.79,173.12,172.65,172.77,6426.0
2018-12-07 13:15:00,172.84,172.94,172.66,172.79,4892.0,172.84,172.94,172.66,172.79,4892.0
2018-12-07 13:20:00,172.82,173.34,172.82,173.16,4704.0,172.82,173.34,172.82,173.16,4704.0
2018-12-07 13:25:00,173.12,173.22,172.8,173.1,4302.0,173.12,173.22,172.8,173.1,4302.0
2018-12-07 13:30:00,173.12,173.12,172.76,172.8,10860.0,173.12,173.12,172.76,172.8,10860.0
2018-12-07 13:35:00,172.79,173.03,172.6,172.79,7350.0,172.79,173.03,172.6,172.79,7350.0
2018-12-07 13:40:00,172.79,173.15,172.7,173.01,3269.0,172.79,173.15,172.7,173.01,3269.0
2018-12-07 13:45:00,172.97,173.15,172.6,172.6,2100.0,172.97,173.15,172.6,172.6,2100.0
2018-12-07 13:50:00,172.55,172.77,172.35,172.43,31093.0,172.55,172.77,172.35,172.43,31093.0
2018-12-07 13:55:00,172.48,172.5,171.98,172.03,6001.0,172.48,172.5,171.98,172.03,6001.0
2018-12-07 14:00:00,171.88,172.34,171.83,172.24,18561.0,171.88,172.34,171.83,172.24,18561.0
2018-12-07 14:05:00,172.22,172.63,172.21,172.25,11189.0,172.22,172.63,172.21,172.25,11189.0
2018-12-07 14:10:00,172.16,172.83,171.83,172.52,13552.0,172.16,172.83,171.83,172.52,13552.0
2018-12-07 14:15:00,172.47,173.09,172.47,173.0,4800.0,172.47,173.09,172.47,173.0,4800.0
2018-12-07 14:20:00,173.16,173.43,172.76,172.9,3810.0,173.16,173.43,172.76,172.9,3810.0
2018-12-07 14:25:00,172.91,173.44,172.75,173.4,4100.0,172.91,173.44,172.75,173.4,4100.0
2018-12-07 14:30:00,173.42,173.5,173.08,173.4,4200.0,173.42,173.5,173.08,173.4,4200.0
2018-12-07 14:35:00,173.3,173.3,172.84,172.95,5864.0,173.3,173.3,172.84,172.95,5864.0
2018-12-07 14:40:00,172.86,173.02,172.51,172.51,13701.0,172.86,173.02,172.51,172.51,13701.0
2018-12-07 14:45:00,172.5,172.86,172.15,172.58,17131.0,172.5,172.86,172.15,172.58,17131.0
2018-12-07 14:50:00,172.76,172.91,172.66,172.66,29018.0,172.76,172.91,172.66,172.66,29018.0
2018-12-07 14:55:00,172.7,172.79,172.04,172.1,18880.0,172.7,172.79,172.04,172.1,18880.0
2018-12-07 15:00:00,172.02,172.3,171.83,171.86,12922.0,172.02,172.3,171.83,171.86,12922.0
2018-12-07 15:05:00,171.82,172.73,171.74,172.65,8872.0,171.82,172.73,171.74,172.65,8872.0
2018-12-07 15:10:00,172.64,172.74,172.32,172.45,7200.0,172.64,172.74,172.32,172.45,7200.0
2018-12-07 15:15:00,172.45,172.74,172.11,172.47,34492.0,172.45,172.74,172.11,172.47,34492.0
2018-12-07 15:20:00,172.53,172.69,172.28,172.46,8400.0,172.53,172.69,172.28,172.46,8400.0
2018-12-07 15:25:00,172.51,172.92,172.06,172.82,13051.0,172.51,172.92,172.06,172.82,13051.0
2018-12-07 15:30:00,172.85,173.38,172.57,173.37,12150.0,172.85,173.38,172.57,173.37,12150.0
2018-12-07 15:35:00,173.31,173.84,172.9,172.93,27874.0,173.31,173.84,172.9,172.93,27874.0
2018-12-07 15:40:00,172.81,173.05,172.76,172.84,11206.0,172.81,173.05,172.76,172.84,11206.0
2018-12-07 15:45:00,172.94,173.02,172.46,172.55,71801.0,172.94,173.02,172.46,172.55,71801.0
2018-12-07 15:50:00,172.56,173.36,172.56,172.97,26944.0,172.56,173.36,172.56,172.97,26944.0
2018-12-07 15:55:00,173.01,173.09,172.06,172.1,92309.0,173.01,173.09,172.06,172.1,92309.0
2018-12-10 09:30:00,172.98,173.5,172.47,172.47,17106.0,172.98,173.5,172.47,172.47,17106.0
2018-12-10 09:35:00,172.61,173.32,172.21,172.87,6177.0,172.61,173.32,172.21,172.87,6177.0
2018-12-10 09:40:00,172.68,174.1,172.55,173.74,6657.0,172.68,174.1,172.55,173.74,6657.0
2018-12-10 09:45:00,173.68,173.69,172.32,172.8,7507.0,173.68,173.69,172.32,172.8,7507.0
2018-12-10 09:50:00,172.42,172.5,171.09,171.21,4106.0,172.42,172.5,171.09,171.21,4106.0
2018-12-10 09:55:00,171.39,171.6,170.65,170.71,9784.0,171.39,171.6,170.65,170.71,9784.0
2018-12-10 10:00:00,170.53,170.9,169.68,170.7,17708.0,170.53,170.9,169.68,170.7,17708.0
2018-12-10 10:05:00,170.7,171.21,170.56,170.93,10728.0,170.7,171.21,170.56,170.93,10728.0
2018-12-10 10:10:00,170.74,171.64,170.64,171.61,15215.0,170.74,171.64,170.64,171.61,15215.0
2018-12-10 10:15:00,171.61,171.65,170.99,171.39,8392.0,171.61,171.65,170.99,171.39,8392.0
2018-12-10 10:20:00,171.31,171.57,170.93,171.0,8801.0,171.31,171.57,170.93,171.0,8801.0
2018-12-10 10:25:00,170.99,171.08,170.58,170.63,3508.0,170.99,171.08,170.58,170.63,3508.0
2018-12-10 10:30:00,170.76,170.99,170.34,170.76,8409.0,170.76,170.99,170.34,170.76,8409.0
2018-12-10 10:35:00,170.88,171.29,170.67,170.67,11219.0,170.88,171.29,170.67,170.67,11219.0
2018-12-10 10:40:00,170.56,170.65,170.09,170.44,5600.0,170.56,170.65,170.09,170.44,5600.0
2018-12-10 10:45:00,170.21,171.24,170.09,170.88,13178.0,170.21,171.24,170.09,170.88,13178.0
2018-12-10 10:50:00,170.76,170.99,169.54,169.54,7600.0,170.76,170.99,169.54,169.54,7600.0
2018-12-10 10:55:00,169.52,169.88,169.09,169.2,13583.0,169.52,169.88,169.09,169.2,13583.0
2018-12-10 11:00:00,169.23,169.23,167.95,168.23,11396.0,169.23,169.23,167.95,168.23,11396.0
2018-12-10 11:05:00,168.2,168.73,167.96,168.49,11025.0,168.2,168.73,167.96,168.49,11025.0
2018-12-10 11:10:00,168.47,168.76,168.25,168.42,1800.0,168.47,168.76,168.25,168.42,1800.0
2018-12-10 11:15:00,168.85,169.09,168.56,168.74,7550.0,168.85,169.09,168.56,168.74,7550.0
2018-12-10 11:20:00,168.57,168.85,167.63,167.63,10437.0,168.57,168.85,167.63,167.63,10437.0
2018-12-10 11:25:00,167.84,168.61,167.84,168.58,5399.0,167.84,168.61,167.84,168.58,5399.0
2018-12-10 11:30:00,168.81,169.05,168.3,168.3,5162.0,168.81,169.05,168.3,168.3,5162.0
2018-12-10 11:35:00,168.58,169.45,168.5,169.38,3200.0,168.58,169.45,168.5,169.38,3200.0
2018-12-10 11:40:00,169.38,169.59,169.3,169.56,2500.0,169.38,169.59,169.3,169.56,2500.0
2018-12-10 11:45:00,169.8,170.31,169.8,170.24,4595.0,169.8,170.31,169.8,170.24,4595.0
2018-12-10 11:50:00,170.06,170.39,169.92,170.15,3100.0,170.06,170.39,169.92,170.15,3100.0
2018-12-10 11:55:00,170.19,170.25,169.8,169.91,4500.0,170.19,170.25,169.8,169.91,4500.0
2018-12-10 12:00:00,169.88,169.99,169.32,169.46,2500.0,169.88,169.99,169.32,169.46,2500.0
2018-12-10 12:05:00,169.36,169.65,169.27,169.48,2416.0,169.36,169.65,169.27,169.48,2416.0
2018-12-10 12:10:00,169.53,170.22,169.38,170.0,2500.0,169.53,170.22,169.38,170.0,2500.0
2018-12-10 12:15:00,170.22,170.33,169.54,169.54,4536.0,170.22,170.33,169.54,169.54,4536.0
2018-12-10 12:20:00,169.61,169.92,169.25,169.4,6073.0,169.61,169.92,169.25,169.4,6073.0
2018-12-10 12:25:00,169.34,169.79,169.3,169.7,2913.0,169.34,169.79,169.3,169.7,2913.0
2018-12-10 12:30:00,169.82,170.04,169.63,169.97,1815.0,169.82,170.04,169.63,169.97,1815.0
2018-12-10 12:35:00,170.06,171.0,169.91,170.75,5157.0,170.06,171.0,169.91,170.75,5157.0
2018-12-10 12:40:00,170.95,171.15,170.9,170.95,2600.0,170.95,171.15,170.9,170.95,2600.0
2018-12-10 12:45:00,171.01,171.67,170.77,171.67,5576.0,171.01,171.67,170.77,171.67,5576.0
2018-12-10 12:50:00,171.59,172.0,171.34,171.98,7829.0,171.59,172.0,171.34,171.98,7829.0
2018-12-10 12:55:00,171.83,171.83,171.55,171.63,2600.0,171.83,171.83,171.55,171.63,2600.0
2018-12-10 13:00:00,171.46,171.69,171.32,171.38,2200.0,171.46,171.69,171.32,171.38,2200.0
2018-12-10 13:05:00,171.29,171.71,171.29,171.54,1600.0,171.29,171.71,171.29,171.54,1600.0
2018-12-10 13:10:00,171.42,172.04,171.16,171.7,4100.0,171.42,172.04,171.16,171.7,4100.0
2018-12-10 13:15:00,171.6,171.64,171.25,171.54,3829.0,171.6,171.64,171.25,171.54,3829.0
2018-12-10 13:20:00,171.44,171.46,171.28,171.32,6348.0,171.44,171.46,171.28,171.32,6348.0
2018-12-10 13:25:00,171.39,171.5,171.03,171.16,2292.0,171.39,171.5,171.03,171.16,2292.0
2018-12-10 13:30:00,171.22,172.05,171.22,171.82,3200.0,171.22,172.05,171.22,171.82,3200.0
2018-12-10 13:35:00,171.94,172.28,171.94,172.19,1900.0,171.94,172.28,171.94,172.19,1900.0
2018-12-10 13:40:00,172.16,172.41,171.98,172.1,5900.0,172.16,172.41,171.98,172.1,5900.0
2018-12-10 13:45:00,172.23,172.6,172.23,172.44,1600.0,172.23,172.6,172.23,172.44,1600.0
2018-12-10 13:50:00,172.73,173.04,172.47,172.99,4913.0,172.73,173.04,172.47,172.99,4913.0
2018-12-10 13:55:00,172.95,172.95,172.32,172.32,1925.0,172.95,172.95,172.32,172.32,1925.0
2018-12-10 14:00:00,172.35,172.54,172.23,172.31,2305.0,172.35,172.54,172.23,172.31,2305.0
2018-12-10 14:05:00,172.36,172.79,172.36,172.69,2243.0,172.36,172.79,172.36,172.69,2243.0
2018-12-10 14:10:00,172.62,173.09,172.59,172.94,7430.0,172.62,173.09,172.59,172.94,7430.0
2018-12-10 14:15:00,173.11,173.11,172.65,172.74,3200.0,173.11,173.11,172.65,172.74,3200.0
2018-12-10 14:20:00,172.75,172.92,172.32,172.66,4530.0,172.75,172.92,172.32,172.66,4530.0
2018-12-10 14:25:00,172.54,173.02,172.53,172.92,2306.0,172.54,173.02,172.53,172.92,2306.0
2018-12-10 14:30:00,173.03,173.65,172.98,173.65,4600.0,173.03,173.65,172.98,173.65,4600.0
2018-12-10 14:35:00,173.68,173.73,173.52,173.52,2400.0,173.68,173.73,173.52,173.52,2400.0
2018-12-10 14:40:00,173.64,173.78,173.47,173.65,2684.0,173.64,173.78,173.47,173.65,2684.0
2018-12-10 14:45:00,173.66,173.66,173.1,173.22,2307.0,173.66,173.66,173.1,173.22,2307.0
2018-12-10 14:50:00,173.43,173.47,173.23,173.23,2517.0,173.43,173.47,173.23,173.23,2517.0
2018-12-10 14:55:00,173.18,173.46,172.5,172.61,2700.0,173.18,173.46,172.5,172.61,2700.0
2018-12-10 15:00:00,172.71,172.8,172.49,172.54,4200.0,172.71,172.8,172.49,172.54,4200.0
2018-12-10 15:05:00,172.62,172.92,172.55,172.78,3100.0,172.62,172.92,172.55,172.78,3100.0
2018-12-10 15:10:00,172.91,173.04,172.68,172.71,3500.0,172.91,173.04,172.68,172.71,3500.0
2018-12-10 15:15:00,172.65,172.79,172.4,172.79,6967.0,172.65,172.79,172.4,172.79,6967.0
2018-12-10 15:20:00,172.81,172.9,172.7,172.89,3400.0,172.81,172.9,172.7,172.89,3400.0
2018-12-10 15:25:00,172.92,173.2,172.88,173.2,2949.0,172.92,173.2,172.88,173.2,2949.0
2018-12-10 15:30:00,173.23,174.22,173.23,174.05,10411.0,173.23,174.22,173.23,174.05,10411.0
2018-12-10 15:35:00,174.11,174.37,173.95,174.27,5772.0,174.11,174.37,173.95,174.27,5772.0
2018-12-10 15:40:00,174.28,174.34,174.02,174.15,9950.0,174.28,174.34,174.02,174.15,9950.0
2018-12-10 15:45:00,174.06,174.17,173.78,173.84,10654.0,174.06,174.17,173.78,173.84,10654.0
2018-12-10 15:50:00,173.79,173.89,173.64,173.75,25168.0,173.79,173.89,173.64,173.75,25168.0
2018-12-10 15:55:00,173.75,174.1,173.68,173.8,51454.0,173.75,174.1,173.68,173.8,51454.0
2018-12-11 09:30:00,176.29,176.56,174.29,174.4,15319.0,176.29,176.56,174.29,174.4,15319.0
2018-12-11 09:35:00,174.42,175.65,173.95,174.21,8600.0,174.42,175.65,173.95,174.21,8600.0
2018-12-11 09:40:00,174.15,174.38,173.61,174.38,6700.0,174.15,174.38,173.61,174.38,6700.0
2018-12-11 09:45:00,174.34,174.38,173.64,173.84,22087.0,174.34,174.38,173.64,173.84,22087.0
2018-12-11 09:50:00,173.96,175.21,173.92,175.13,7048.0,173.96,175.21,173.92,175.13,7048.0
2018-12-11 09:55:00,175.16,175.57,175.04,175.15,5447.0,175.16,175.57,175.04,175.15,5447.0
2018-12-11 10:00:00,175.14,175.88,175.09,175.47,10035.0,175.14,175.88,175.09,175.47,10035.0
2018-12-11 10:05:00,175.5,175.9,175.34,175.51,7088.0,175.5,175.9,175.34,175.51,7088.0
2018-12-11 10:10:00,175.7,175.7,174.79,174.98,7664.0,175.7,175.7,174.79,174.98,7664.0
2018-12-11 10:15:00,174.99,175.93,174.99,175.93,4400.0,174.99,175.93,174.99,175.93,4400.0
2018-12-11 10:20:00,175.87,175.92,175.41,175.62,9310.0,175.87,175.92,175.41,175.62,9310.0
2018-12-11 10:25:00,175.63,175.63,175.08,175.32,9387.0,175.63,175.63,175.08,175.32,9387.0
2018-12-11 10:30:00,175.14,175.24,174.61,175.09,12839.0,175.14,175.24,174.61,175.09,12839.0
2018-12-11 10:35:00,174.97,175.74,174.94,175.74,6424.0,174.97,175.74,174.94,175.74,6424.0
2018-12-11 10:40:00,175.7,175.83,175.41,175.41,9205.0,175.7,175.83,175.41,175.41,9205.0
2018-12-11 10:45:00,175.41,175.61,174.75,174.9,5000.0,175.41,175.61,174.75,174.9,5000.0
2018-12-11 10:50:00,174.73,175.07,174.61,174.7,4884.0,174.73,175.07,174.61,174.7,4884.0
2018-12-11 10:55:00,174.76,174.97,174.3,174.97,7690.0,174.76,174.97,174.3,174.97,7690.0
2018-12-11 11:00:00,174.96,175.14,174.58,174.74,16500.0,174.96,175.14,174.58,174.74,16500.0
2018-12-11 11:05:00,174.56,174.56,174.22,174.37,3575.0,174.56,174.56,174.22,174.37,3575.0
2018-12-11 11:10:00,174.37,174.37,173.92,173.92,3300.0,174.37,174.37,173.92,173.92,3300.0
2018-12-11 11:15:00,173.86,174.02,173.61,174.02,4100.0,173.86,174.02,173.61,174.02,4100.0
2018-12-11 11:20:00,174.08,174.1,173.53,173.96,7386.0,174.08,174.1,173.53,173.96,7386.0
2018-12-11 11:25:00,174.02,174.02,173.64,173.86,3200.0,174.02,174.02,173.64,173.86,3200.0
2018-12-11 11:30:00,173.95,173.96,173.51,173.52,2100.0,173.95,173.96,173.51,173.52,2100.0
2018-12-11 11:35:00,173.49,173.72,173.47,173.57,3900.0,173.49,173.72,173.47,173.57,3900.0
2018-12-11 11:40:00,173.46,173.84,173.41,173.84,3300.0,173.46,173.84,173.41,173.84,3300.0
2018-12-11 11:45:00,173.75,173.9,173.36,173.36,5501.0,173.75,173.9,173.36,173.36,5501.0
2018-12-11 11:50:00,173.57,174.01,173.54,174.01,4379.0,173.57,174.01,173.54,174.01,4379.0
2018-12-11 11:55:00,173.93,174.27,173.75,174.14,3800.0,173.93,174.27,173.75,174.14,3800.0
2018-12-11 12:00:00,174.11,174.12,173.29,173.29,11260.0,174.11,174.12,173.29,173.29,11260.0
2018-12-11 12:05:00,173.37,173.4,172.91,173.09,5184.0,173.37,173.4,172.91,173.09,5184.0
2018-12-11 12:10:00,173.02,173.02,172.76,172.93,2620.0,173.02,173.02,172.76,172.93,2620.0
2018-12-11 12:15:00,172.81,172.81,172.52,172.6,2413.0,172.81,172.81,172.52,172.6,2413.0
2018-12-11 12:20:00,172.56,173.15,172.56,173.14,3101.0,172.56,173.15,172.56,173.14,3101.0
2018-12-11 12:25:00,173.22,173.23,173.04,173.08,1800.0,173.22,173.23,173.04,173.08,1800.0
2018-12-11 12:30:00,173.03,173.31,172.89,173.0,5786.0,173.03,173.31,172.89,173.0,5786.0
2018-12-11 12:35:00,173.02,173.12,172.85,172.9,4700.0,173.02,173.12,172.85,172.9,4700.0
2018-12-11 12:40:00,172.94,173.58,172.91,173.51,3400.0,172.94,173.58,172.91,173.51,3400.0
2018-12-11 12:45:00,173.42,173.57,173.3,173.48,1362.0,173.42,173.57,173.3,173.48,1362.0
2018-12-11 12:50:00,173.43,173.43,173.22,173.3,2000.0,173.43,173.43,173.22,173.3,2000.0
2018-12-11 12:55:00,173.37,173.37,172.93,173.08,5100.0,173.37,173.37,172.93,173.08,5100.0
2018-12-11 13:00:00,173.09,173.22,172.9,173.0,4537.0,173.09,173.22,172.9,173.0,4537.0
2018-12-11 13:05:00,173.11,173.26,172.98,173.04,2200.0,173.11,173.26,172.98,173.04,2200.0
2018-12-11 13:10:00,173.08,173.09,172.62,172.74,2118.0,173.08,173.09,172.62,172.74,2118.0
2018-12-11 13:15:00,172.67,173.09,172.5,172.96,4840.0,172.67,173.09,172.5,172.96,4840.0
2018-12-11 13:20:00,173.06,173.26,173.06,173.26,2300.0,173.06,173.26,173.06,173.26,2300.0
2018-12-11 13:25:00,173.12,173.15,172.92,173.02,2400.0,173.12,173.15,172.92,173.02,2400.0
2018-12-11 13:30:00,173.0,173.0,172.78,172.78,2700.0,173.0,173.0,172.78,172.78,2700.0
2018-12-11 13:35:00,172.75,172.84,172.6,172.8,4299.0,172.75,172.84,172.6,172.8,4299.0
2018-12-11 13:40:00,172.72,172.73,172.33,172.34,4200.0,172.72,172.73,172.33,172.34,4200.0
2018-12-11 13:45:00,172.3,172.45,171.43,171.58,30224.0,172.3,172.45,171.43,171.58,30224.0
2018-12-11 13:50:00,171.58,171.68,171.34,171.53,5007.0,171.58,171.68,171.34,171.53,5007.0
2018-12-11 13:55:00,171.51,171.8,171.51,171.64,1953.0,171.51,171.8,171.51,171.64,1953.0
2018-12-11 14:00:00,171.62,171.89,171.5,171.8,5100.0,171.62,171.89,171.5,171.8,5100.0
2018-12-11 14:05:00,171.74,171.81,171.25,171.25,9989.0,171.74,171.81,171.25,171.25,9989.0
2018-12-11 14:10:00,171.21,171.33,170.86,171.14,9511.0,171.21,171.33,170.86,171.14,9511.0
2018-12-11 14:15:00,171.18,171.64,170.97,171.53,5636.0,171.18,171.64,170.97,171.53,5636.0
2018-12-11 14:20:00,171.54,171.82,171.44,171.75,3300.0,171.54,171.82,171.44,171.75,3300.0
2018-12-11 14:25:00,171.7,172.33,171.7,172.23,6850.0,171.7,172.33,171.7,172.23,6850.0
2018-12-11 14:30:00,172.57,172.78,172.38,172.4,6292.0,172.57,172.78,172.38,172.4,6292.0
2018-12-11 14:35:00,172.44,172.57,172.23,172.32,5264.0,172.44,172.57,172.23,172.32,5264.0
2018-12-11 14:40:00,172.42,172.82,172.39,172.59,6300.0,172.42,172.82,172.39,172.59,6300.0
2018-12-11 14:45:00,172.67,173.07,172.67,172.85,3956.0,172.67,173.07,172.67,172.85,3956.0
2018-12-11 14:50:00,172.82,173.12,172.67,172.88,8181.0,172.82,173.12,172.67,172.88,8181.0
2018-12-11 14:55:00,172.88,173.17,172.85,173.17,7993.0,172.88,173.17,172.85,173.17,7993.0
2018-12-11 15:00:00,173.23,173.31,172.83,173.2,10018.0,173.23,173.31,172.83,173.2,10018.0
2018-12-11 15:05:00,173.22,173.7,172.95,173.7,4000.0,173.22,173.7,172.95,173.7,4000.0
2018-12-11 15:10:00,173.59,174.65,173.59,174.54,11538.0,173.59,174.65,173.59,174.54,11538.0
2018-12-11 15:15:00,174.51,174.51,174.21,174.32,5100.0,174.51,174.51,174.21,174.32,5100.0
2018-12-11 15:20:00,174.38,174.47,174.2,174.2,4400.0,174.38,174.47,174.2,174.2,4400.0
2018-12-11 15:25:00,174.23,174.34,173.92,173.93,5416.0,174.23,174.34,173.92,173.93,5416.0
2018-12-11 15:30:00,173.91,174.69,173.91,174.38,8200.0,173.91,174.69,173.91,174.38,8200.0
2018-12-11 15:35:00,174.4,174.4,173.92,173.96,8960.0,174.4,174.4,173.92,173.96,8960.0
2018-12-11 15:40:00,173.77,174.01,173.65,173.81,16400.0,173.77,174.01,173.65,173.81,16400.0
2018-12-11 15:45:00,173.64,173.76,173.41,173.7,9206.0,173.64,173.76,173.41,173.7,9206.0
2018-12-11 15:50:00,173.62,173.68,173.38,173.49,13630.0,173.62,173.68,173.38,173.49,13630.0
2018-12-11 15:55:00,173.43,173.43,173.15,173.29,41010.0,173.43,173.43,173.15,173.29,41010.0
2018-12-12 09:30:00,176.2,176.38,174.72,175.84,15171.0,176.2,176.38,174.72,175.84,15171.0
2018-12-12 09:35:00,175.91,175.96,175.12,175.96,6900.0,175.91,175.96,175.12,175.96,6900.0
2018-12-12 09:40:00,175.86,176.68,175.72,176.45,9459.0,175.86,176.68,175.72,176.45,9459.0
2018-12-12 09:45:00,176.2,176.29,175.32,176.29,9953.0,176.2,176.29,175.32,176.29,9953.0
2018-12-12 09:50:00,176.31,177.06,176.31,176.76,5300.0,176.31,177.06,176.31,176.76,5300.0
2018-12-12 09:55:00,176.75,177.03,176.32,176.88,11210.0,176.75,177.03,176.32,176.88,11210.0
2018-12-12 10:00:00,176.91,177.53,176.73,177.53,4987.0,176.91,177.53,176.73,177.53,4987.0
2018-12-12 10:05:00,177.74,177.74,176.8,177.61,5488.0,177.74,177.74,176.8,177.61,5488.0
2018-12-12 10:10:00,177.53,177.7,176.73,176.73,12517.0,177.53,177.7,176.73,176.73,12517.0
2018-12-12 10:15:00,176.71,177.27,176.69,177.27,3492.0,176.71,177.27,176.69,177.27,3492.0
2018-12-12 10:20:00,177.13,177.38,176.83,177.38,4241.0,177.13,177.38,176.83,177.38,4241.0
2018-12-12 10:25:00,177.47,177.47,177.22,177.34,2500.0,177.47,177.47,177.22,177.34,2500.0
2018-12-12 10:30:00,177.36,177.39,177.2,177.33,19982.0,177.36,177.39,177.2,177.33,19982.0
2018-12-12 10:35:00,177.43,177.65,177.26,177.28,5561.0,177.43,177.65,177.26,177.28,5561.0
2018-12-12 10:40:00,177.15,177.44,177.01,177.34,6183.0,177.15,177.44,177.01,177.34,6183.0
2018-12-12 10:45:00,177.18,178.06,177.12,178.06,20600.0,177.18,178.06,177.12,178.06,20600.0
2018-12-12 10:50:00,178.08,178.48,178.0,178.05,5200.0,178.08,178.48,178.0,178.05,5200.0
2018-12-12 10:55:00,177.98,178.62,177.93,178.22,6768.0,177.98,178.62,177.93,178.22,6768.0
2018-12-12 11:00:00,178.13,178.19,177.6,177.84,4077.0,178.13,178.19,177.6,177.84,4077.0
2018-12-12 11:05:00,177.99,178.07,177.58,177.81,3400.0,177.99,178.07,177.58,177.81,3400.0
2018-12-12 11:10:00,177.72,177.91,177.46,177.68,5235.0,177.72,177.91,177.46,177.68,5235.0
2018-12-12 11:15:00,177.74,178.14,177.74,177.95,3000.0,177.74,178.14,177.74,177.95,3000.0
2018-12-12 11:20:00,177.76,178.02,177.7,178.02,2950.0,177.76,178.02,177.7,178.02,2950.0
2018-12-12 11:25:00,178.1,178.21,177.72,177.77,14083.0,178.1,178.21,177.72,177.77,14083.0
2018-12-12 11:30:00,177.88,177.88,177.46,177.6,4806.0,177.88,177.88,177.46,177.6,4806.0
2018-12-12 11:35:00,177.44,177.51,177.15,177.23,4600.0,177.44,177.51,177.15,177.23,4600.0
2018-12-12 11:40:00,177.23,177.56,177.23,177.5,5895.0,177.23,177.56,177.23,177.5,5895.0
2018-12-12 11:45:00,177.5,177.53,177.37,177.53,20170.0,177.5,177.53,177.37,177.53,20170.0
2018-12-12 11:50:00,177.43,177.67,177.09,177.63,3203.0,177.43,177.67,177.09,177.63,3203.0
2018-12-12 11:55:00,177.66,177.66,177.35,177.46,1307.0,177.66,177.66,177.35,177.46,1307.0
2018-12-12 12:00:00,177.83,177.92,177.74,177.83,2084.0,177.83,177.92,177.74,177.83,2084.0
2018-12-12 12:05:00,177.71,177.9,177.54,177.75,4450.0,177.71,177.9,177.54,177.75,4450.0
2018-12-12 12:10:00,177.83,177.93,177.58,177.71,2328.0,177.83,177.93,177.58,177.71,2328.0
2018-12-12 12:15:00,177.74,177.79,177.17,177.29,5100.0,177.74,177.79,177.17,177.29,5100.0
2018-12-12 12:20:00,177.34,177.62,177.2,177.5,5000.0,177.34,177.62,177.2,177.5,5000.0
2018-12-12 12:25:00,177.37,177.62,177.3,177.62,5300.0,177.37,177.62,177.3,177.62,5300.0
2018-12-12 12:30:00,177.48,177.58,177.04,177.12,6663.0,177.48,177.58,177.04,177.12,6663.0
2018-12-12 12:35:00,177.03,177.27,176.89,176.89,2600.0,177.03,177.27,176.89,176.89,2600.0
2018-12-12 12:40:00,176.89,177.25,176.89,177.25,5200.0,176.89,177.25,176.89,177.25,5200.0
2018-12-12 12:45:00,177.18,177.39,177.13,177.19,1400.0,177.18,177.39,177.13,177.19,1400.0
2018-12-12 12:50:00,177.32,177.5,177.28,177.4,4000.0,177.32,177.5,177.28,177.4,4000.0
2018-12-12 12:55:00,177.46,177.5,177.24,177.46,9228.0,177.46,177.5,177.24,177.46,9228.0
2018-12-12 13:00:00,177.46,177.5,177.37,177.38,5298.0,177.46,177.5,177.37,177.38,5298.0
2018-12-12 13:05:00,177.42,177.5,177.26,177.31,4100.0,177.42,177.5,177.26,177.31,4100.0
2018-12-12 13:10:00,177.37,177.53,177.28,177.38,11607.0,177.37,177.53,177.28,177.38,11607.0
2018-12-12 13:15:00,177.42,177.53,177.37,177.37,4900.0,177.42,177.53,177.37,177.37,4900.0
2018-12-12 13:20:00,177.43,177.51,177.26,177.26,3655.0,177.43,177.51,177.26,177.26,3655.0
2018-12-12 13:25:00,177.31,177.41,177.14,177.38,2000.0,177.31,177.41,177.14,177.38,2000.0
2018-12-12 13:30:00,177.44,177.44,177.1,177.2,2145.0,177.44,177.44,177.1,177.2,2145.0
2018-12-12 13:35:00,177.22,177.22,176.98,177.1,2300.0,177.22,177.22,176.98,177.1,2300.0
2018-12-12 13:40:00,177.01,177.01,176.93,176.94,800.0,177.01,177.01,176.93,176.94,800.0
2018-12-12 13:45:00,177.01,177.15,176.91,177.15,3560.0,177.01,177.15,176.91,177.15,3560.0
2018-12-12 13:50:00,177.24,177.42,177.22,177.22,900.0,177.24,177.42,177.22,177.22,900.0
2018-12-12 13:55:00,177.23,177.26,176.97,177.24,1700.0,177.23,177.26,176.97,177.24,1700.0
2018-12-12 14:00:00,177.36,177.42,177.12,177.12,1500.0,177.36,177.42,177.12,177.12,1500.0
2018-12-12 14:05:00,177.05,177.17,177.02,177.02,1000.0,177.05,177.17,177.02,177.02,1000.0
2018-12-12 14:10:00,176.89,176.96,176.57,176.71,2700.0,176.89,176.96,176.57,176.71,2700.0
2018-12-12 14:15:00,176.74,177.01,176.73,177.01,1500.0,176.74,177.01,176.73,177.01,1500.0
2018-12-12 14:20:00,177.03,177.07,176.73,176.9,3250.0,177.03,177.07,176.73,176.9,3250.0
2018-12-12 14:25:00,176.97,177.15,176.4,176.46,5761.0,176.97,177.15,176.4,176.46,5761.0
2018-12-12 14:30:00,176.55,176.65,176.31,176.57,3600.0,176.55,176.65,176.31,176.57,3600.0
2018-12-12 14:35:00,176.66,176.76,176.52,176.52,3370.0,176.66,176.76,176.52,176.52,3370.0
2018-12-12 14:40:00,176.46,176.56,176.18,176.42,3408.0,176.46,176.56,176.18,176.42,3408.0
2018-12-12 14:45:00,176.47,176.47,176.19,176.4,2500.0,176.47,176.47,176.19,176.4,2500.0
2018-12-12 14:50:00,176.32,176.44,176.04,176.28,4600.0,176.32,176.44,176.04,176.28,4600.0
2018-12-12 14:55:00,176.26,176.76,176.24,176.59,4301.0,176.26,176.76,176.24,176.59,4301.0
2018-12-12 15:00:00,176.47,176.76,176.31,176.34,3637.0,176.47,176.76,176.31,176.34,3637.0
2018-12-12 15:05:00,176.45,176.97,176.45,176.97,4600.0,176.45,176.97,176.45,176.97,4600.0
2018-12-12 15:10:00,176.99,177.27,176.79,176.79,3500.0,176.99,177.27,176.79,176.79,3500.0
2018-12-12 15:15:00,176.74,176.8,176.3,176.42,6300.0,176.74,176.8,176.3,176.42,6300.0
2018-12-12 15:20:00,176.36,176.58,176.35,176.44,3220.0,176.36,176.58,176.35,176.44,3220.0
2018-12-12 15:25:00,176.57,176.82,176.4,176.42,4600.0,176.57,176.82,176.4,176.42,4600.0
2018-12-12 15:30:00,176.45,176.71,176.43,176.51,4400.0,176.45,176.71,176.43,176.51,4400.0
2018-12-12 15:35:00,176.54,176.93,176.47,176.93,7013.0,176.54,176.93,176.47,176.93,7013.0
2018-12-12 15:40:00,176.92,177.05,176.71,176.76,6603.0,176.92,177.05,176.71,176.76,6603.0
2018-12-12 15:45:00,176.69,176.7,176.37,176.42,12813.0,176.69,176.7,176.37,176.42,12813.0
2018-12-12 15:50:00,176.39,176.39,176.11,176.24,10917.0,176.39,176.39,176.11,176.24,10917.0
2018-12-12 15:55:00,176.17,176.17,175.29,175.45,65475.0,176.17,176.17,175.29,175.45,65475.0
2018-12-13 09:30:00,175.42,177.49,175.06,177.49,25484.0,175.42,177.49,175.06,177.49,25484.0
2018-12-13 09:35:00,177.03,177.46,176.43,176.76,3200.0,177.03,177.46,176.43,176.76,3200.0
2018-12-13 09:40:00,177.09,177.42,176.47,176.75,3373.0,177.09,177.42,176.47,176.75,3373.0
2018-12-13 09:45:00,176.49,176.66,175.24,175.25,3930.0,176.49,176.66,175.24,175.25,3930.0
2018-12-13 09:50:00,175.4,175.51,174.16,174.16,6300.0,175.4,175.51,174.16,174.16,6300.0
2018-12-13 09:55:00,174.16,174.95,173.64,173.66,8184.0,174.16,174.95,173.64,173.66,8184.0
2018-12-13 10:00:00,174.09,175.0,174.06,175.0,5560.0,174.09,175.0,174.06,175.0,5560.0
2018-12-13 10:05:00,175.26,175.43,174.77,175.12,4580.0,175.26,175.43,174.77,175.12,4580.0
2018-12-13 10:10:00,174.97,175.39,174.44,174.44,12707.0,174.97,175.39,174.44,174.44,12707.0
2018-12-13 10:15:00,174.73,175.25,174.39,174.4,7500.0,174.73,175.25,174.39,174.4,7500.0
2018-12-13 10:20:00,174.33,174.78,174.1,174.15,5300.0,174.33,174.78,174.1,174.15,5300.0
2018-12-13 10:25:00,174.33,174.47,173.92,173.92,2700.0,174.33,174.47,173.92,173.92,2700.0
2018-12-13 10:30:00,173.67,174.08,173.48,173.48,6351.0,173.67,174.08,173.48,173.48,6351.0
2018-12-13 10:35:00,173.48,173.93,173.41,173.66,5493.0,173.48,173.93,173.41,173.66,5493.0
2018-12-13 10:40:00,173.73,173.73,173.01,173.01,7298.0,173.73,173.73,173.01,173.01,7298.0
2018-12-13 10:45:00,173.32,173.41,172.7,172.7,2550.0,173.32,173.41,172.7,172.7,2550.0
2018-12-13 10:50:00,172.99,172.99,172.4,172.86,12200.0,172.99,172.99,172.4,172.86,12200.0
2018-12-13 10:55:00,172.9,173.56,172.89,173.56,5107.0,172.9,173.56,172.89,173.56,5107.0
2018-12-13 11:00:00,173.53,173.7,172.87,173.27,5850.0,173.53,173.7,172.87,173.27,5850.0
2018-12-13 11:05:00,173.15,173.39,172.96,173.0,3150.0,173.15,173.39,172.96,173.0,3150.0
2018-12-13 11:10:00,172.97,173.03,172.82,172.85,19755.0,172.97,173.03,172.82,172.85,19755.0
2018-12-13 11:15:00,172.8,172.88,171.74,171.74,7785.0,172.8,172.88,171.74,171.74,7785.0
2018-12-13 11:20:00,171.94,172.44,171.91,172.29,10149.0,171.94,172.44,171.91,172.29,10149.0
2018-12-13 11:25:00,172.21,172.94,172.13,172.75,3799.0,172.21,172.94,172.13,172.75,3799.0
2018-12-13 11:30:00,172.75,173.03,172.48,173.03,8650.0,172.75,173.03,172.48,173.03,8650.0
2018-12-13 11:35:00,173.01,173.18,172.41,172.86,9178.0,173.01,173.18,172.41,172.86,9178.0
2018-12-13 11:40:00,172.74,173.94,172.57,173.64,29324.0,172.74,173.94,172.57,173.64,29324.0
2018-12-13 11:45:00,173.74,174.35,173.62,173.91,19837.0,173.74,174.35,173.62,173.91,19837.0
2018-12-13 11:50:00,173.98,173.98,172.78,172.78,7445.0,173.98,173.98,172.78,172.78,7445.0
2018-12-13 11:55:00,172.72,172.95,172.37,172.37,4767.0,172.72,172.95,172.37,172.37,4767.0
2018-12-13 12:00:00,172.38,172.38,171.83,171.94,6285.0,172.38,172.38,171.83,171.94,6285.0
2018-12-13 12:05:00,172.05,172.15,171.87,171.98,3300.0,172.05,172.15,171.87,171.98,3300.0
2018-12-13 12:10:00,171.98,172.47,171.97,172.46,6140.0,171.98,172.47,171.97,172.46,6140.0
2018-12-13 12:15:00,172.33,172.65,172.32,172.56,6409.0,172.33,172.65,172.32,172.56,6409.0
2018-12-13 12:20:00,172.34,172.34,172.05,172.05,4958.0,172.34,172.34,172.05,172.05,4958.0
2018-12-13 12:25:00,171.97,172.04,171.83,171.84,4624.0,171.97,172.04,171.83,171.84,4624.0
2018-12-13 12:30:00,171.95,172.1,171.62,171.78,9518.0,171.95,172.1,171.62,171.78,9518.0
2018-12-13 12:35:00,171.83,172.3,171.83,172.29,6380.0,171.83,172.3,171.83,172.29,6380.0
2018-12-13 12:40:00,172.29,172.29,172.15,172.23,2514.0,172.29,172.29,172.15,172.23,2514.0
2018-12-13 12:45:00,172.21,172.6,172.1,172.53,9900.0,172.21,172.6,172.1,172.53,9900.0
2018-12-13 12:50:00,172.41,172.75,172.4,172.57,3810.0,172.41,172.75,172.4,172.57,3810.0
2018-12-13 12:55:00,172.64,172.64,172.26,172.43,1800.0,172.64,172.64,172.26,172.43,1800.0
2018-12-13 13:00:00,172.47,172.52,172.08,172.08,2300.0,172.47,172.52,172.08,172.08,2300.0
2018-12-13 13:05:00,172.03,172.37,171.88,172.37,4000.0,172.03,172.37,171.88,172.37,4000.0
2018-12-13 13:10:00,172.25,172.53,172.08,172.53,2800.0,172.25,172.53,172.08,172.53,2800.0
2018-12-13 13:15:00,172.57,172.64,172.0,172.0,4200.0,172.57,172.64,172.0,172.0,4200.0
2018-12-13 13:20:00,172.07,172.24,172.01,172.18,3997.0,172.07,172.24,172.01,172.18,3997.0
2018-12-13 13:25:00,172.08,172.38,171.84,172.26,3200.0,172.08,172.38,171.84,172.26,3200.0
2018-12-13 13:30:00,172.32,172.59,172.27,172.49,3311.0,172.32,172.59,172.27,172.49,3311.0
2018-12-13 13:35:00,172.53,173.2,172.37,173.12,4200.0,172.53,173.2,172.37,173.12,4200.0
2018-12-13 13:40:00,173.14,173.31,173.03,173.05,4151.0,173.14,173.31,173.03,173.05,4151.0
2018-12-13 13:45:00,173.1,173.27,172.81,172.82,2400.0,173.1,173.27,172.81,172.82,2400.0
2018-12-13 13:50:00,172.8,172.86,172.37,172.37,2114.0,172.8,172.86,172.37,172.37,2114.0
2018-12-13 13:55:00,172.49,172.68,172.3,172.3,3700.0,172.49,172.68,172.3,172.3,3700.0
2018-12-13 14:00:00,172.38,172.5,172.15,172.16,7200.0,172.38,172.5,172.15,172.16,7200.0
2018-12-13 14:05:00,172.13,172.25,171.83,172.08,4200.0,172.13,172.25,171.83,172.08,4200.0
2018-12-13 14:10:00,172.04,172.28,171.92,172.23,8300.0,172.04,172.28,171.92,172.23,8300.0
2018-12-13 14:15:00,172.12,172.37,172.12,172.36,3000.0,172.12,172.37,172.12,172.36,3000.0
2018-12-13 14:20:00,172.15,172.37,172.06,172.06,1411.0,172.15,172.37,172.06,172.06,1411.0
2018-12-13 14:25:00,172.06,172.31,171.78,172.31,4896.0,172.06,172.31,171.78,172.31,4896.0
2018-12-13 14:30:00,172.41,172.41,171.77,171.78,7400.0,172.41,172.41,171.77,171.78,7400.0
2018-12-13 14:35:00,171.68,172.0,171.6,171.99,7471.0,171.68,172.0,171.6,171.99,7471.0
2018-12-13 14:40:00,172.05,172.14,171.89,172.03,3400.0,172.05,172.14,171.89,172.03,3400.0
2018-12-13 14:45:00,172.0,172.12,171.85,171.95,4519.0,172.0,172.12,171.85,171.95,4519.0
2018-12-13 14:50:00,172.01,172.54,171.95,172.5,3400.0,172.01,172.54,171.95,172.5,3400.0
2018-12-13 14:55:00,172.39,172.65,172.37,172.45,3000.0,172.39,172.65,172.37,172.45,3000.0
2018-12-13 15:00:00,172.51,172.57,172.32,172.44,7300.0,172.51,172.57,172.32,172.44,7300.0
2018-12-13 15:05:00,172.46,172.48,172.25,172.25,2700.0,172.46,172.48,172.25,172.25,2700.0
2018-12-13 15:10:00,172.24,172.58,172.13,172.58,5316.0,172.24,172.58,172.13,172.58,5316.0
2018-12-13 15:15:00,172.52,172.88,172.52,172.75,3103.0,172.52,172.88,172.52,172.75,3103.0
2018-12-13 15:20:00,172.9,173.13,172.66,173.12,8800.0,172.9,173.13,172.66,173.12,8800.0
2018-12-13 15:25:00,173.15,173.38,173.09,173.22,7922.0,173.15,173.38,173.09,173.22,7922.0
2018-12-13 15:30:00,173.12,173.39,172.94,173.09,9546.0,173.12,173.39,172.94,173.09,9546.0
2018-12-13 15:35:00,173.09,173.25,172.74,172.97,6035.0,173.09,173.25,172.74,172.97,6035.0
2018-12-13 15:40:00,172.94,173.73,172.94,173.72,9746.0,172.94,173.73,172.94,173.72,9746.0
2018-12-13 15:45:00,173.77,173.88,173.31,173.4,23371.0,173.77,173.88,173.31,173.4,23371.0
2018-12-13 15:50:00,173.37,173.42,173.16,173.42,15200.0,173.37,173.42,173.16,173.42,15200.0
2018-12-13 15:55:00,173.42,173.75,173.37,173.37,52734.0,173.42,173.75,173.37,173.37,52734.0
2018-12-14 09:30:00,171.38,171.52,170.39,171.46,10745.0,171.38,171.52,170.39,171.46,10745.0
2018-12-14 09:35:00,171.25,171.25,170.56,170.56,10081.0,171.25,171.25,170.56,170.56,10081.0
2018-12-14 09:40:00,170.67,170.73,170.28,170.62,5427.0,170.67,170.73,170.28,170.62,5427.0
2018-12-14 09:45:00,170.69,171.64,170.69,171.3,5300.0,170.69,171.64,170.69,171.3,5300.0
2018-12-14 09:50:00,171.13,171.14,170.6,170.98,7933.0,171.13,171.14,170.6,170.98,7933.0
2018-12-14 09:55:00,170.93,172.0,170.8,171.37,13290.0,170.93,172.0,170.8,171.37,13290.0
2018-12-14 10:00:00,171.37,171.37,170.87,171.31,4125.0,171.37,171.37,170.87,171.31,4125.0
2018-12-14 10:05:00,171.23,171.23,170.48,170.71,5800.0,171.23,171.23,170.48,170.71,5800.0
2018-12-14 10:10:00,170.82,170.89,170.3,170.46,6337.0,170.82,170.89,170.3,170.46,6337.0
2018-12-14 10:15:00,170.6,171.21,170.6,171.0,4823.0,170.6,171.21,170.6,171.0,4823.0
2018-12-14 10:20:00,170.91,171.1,170.76,170.94,3200.0,170.91,171.1,170.76,170.94,3200.0
2018-12-14 10:25:00,170.88,170.88,170.44,170.57,4586.0,170.88,170.88,170.44,170.57,4586.0
2018-12-14 10:30:00,170.47,170.51,170.25,170.42,10023.0,170.47,170.51,170.25,170.42,10023.0
2018-12-14 10:35:00,170.35,171.14,170.35,171.04,7924.0,170.35,171.14,170.35,171.04,7924.0
2018-12-14 10:40:00,171.14,171.42,171.04,171.25,1800.0,171.14,171.42,171.04,171.25,1800.0
2018-12-14 10:45:00,171.44,171.84,171.34,171.52,6170.0,171.44,171.84,171.34,171.52,6170.0
2018-12-14 10:50:00,171.62,171.98,171.54,171.66,3600.0,171.62,171.98,171.54,171.66,3600.0
2018-12-14 10:55:00,171.51,171.84,171.34,171.34,2215.0,171.51,171.84,171.34,171.34,2215.0
2018-12-14 11:00:00,171.51,171.52,171.16,171.44,1800.0,171.51,171.52,171.16,171.44,1800.0
2018-12-14 11:05:00,171.54,171.63,171.27,171.27,1400.0,171.54,171.63,171.27,171.27,1400.0
2018-12-14 11:10:00,171.27,171.35,170.98,171.18,4400.0,171.27,171.35,170.98,171.18,4400.0
2018-12-14 11:15:00,171.11,171.35,170.99,171.26,5146.0,171.11,171.35,170.99,171.26,5146.0
2018-12-14 11:20:00,171.14,171.14,170.75,170.94,11801.0,171.14,171.14,170.75,170.94,11801.0
2018-12-14 11:25:00,170.74,171.09,170.67,170.98,5380.0,170.74,171.09,170.67,170.98,5380.0
2018-12-14 11:30:00,170.99,171.5,170.97,171.31,4284.0,170.99,171.5,170.97,171.31,4284.0
2018-12-14 11:35:00,171.25,171.49,171.25,171.29,1300.0,171.25,171.49,171.25,171.29,1300.0
2018-12-14 11:40:00,171.35,171.76,171.35,171.46,2800.0,171.35,171.76,171.35,171.46,2800.0
2018-12-14 11:45:00,171.42,171.47,170.77,170.8,3285.0,171.42,171.47,170.77,170.8,3285.0
2018-12-14 11:50:00,170.79,170.98,170.5,170.88,9155.0,170.79,170.98,170.5,170.88,9155.0
2018-12-14 11:55:00,170.84,170.86,170.35,170.51,5770.0,170.84,170.86,170.35,170.51,5770.0
2018-12-14 12:00:00,170.63,171.08,170.63,170.72,3200.0,170.63,171.08,170.63,170.72,3200.0
2018-12-14 12:05:00,170.8,171.04,170.74,170.97,2773.0,170.8,171.04,170.74,170.97,2773.0
2018-12-14 12:10:00,170.87,170.87,170.53,170.53,4236.0,170.87,170.87,170.53,170.53,4236.0
2018-12-14 12:15:00,170.62,171.2,170.56,171.13,5010.0,170.62,171.2,170.56,171.13,5010.0
2018-12-14 12:20:00,171.02,171.41,171.02,171.35,4000.0,171.02,171.41,171.02,171.35,4000.0
2018-12-14 12:25:00,171.27,171.48,171.17,171.47,4665.0,171.27,171.48,171.17,171.47,4665.0
2018-12-14 12:30:00,171.56,171.93,171.56,171.6,5100.0,171.56,171.93,171.56,171.6,5100.0
2018-12-14 12:35:00,171.57,171.69,171.28,171.36,8300.0,171.57,171.69,171.28,171.36,8300.0
2018-12-14 12:40:00,171.28,171.33,171.01,171.03,9830.0,171.28,171.33,171.01,171.03,9830.0
2018-12-14 12:45:00,171.11,171.15,171.0,171.06,2800.0,171.11,171.15,171.0,171.06,2800.0
2018-12-14 12:50:00,171.1,171.47,171.1,171.3,13925.0,171.1,171.47,171.1,171.3,13925.0
2018-12-14 12:55:00,171.31,171.33,171.0,171.02,15931.0,171.31,171.33,171.0,171.02,15931.0
2018-12-14 13:00:00,171.0,171.18,170.37,170.37,18416.0,171.0,171.18,170.37,170.37,18416.0
2018-12-14 13:05:00,170.25,170.77,170.24,170.68,6436.0,170.25,170.77,170.24,170.68,6436.0
2018-12-14 13:10:00,170.85,171.44,170.85,171.42,4160.0,170.85,171.44,170.85,171.42,4160.0
2018-12-14 13:15:00,171.35,171.64,171.3,171.64,4675.0,171.35,171.64,171.3,171.64,4675.0
2018-12-14 13:20:00,171.51,171.84,171.28,171.28,6019.0,171.51,171.84,171.28,171.28,6019.0
2018-12-14 13:25:00,171.37,171.43,171.28,171.34,7298.0,171.37,171.43,171.28,171.34,7298.0
2018-12-14 13:30:00,171.23,171.24,170.59,170.62,4700.0,171.23,171.24,170.59,170.62,4700.0
2018-12-14 13:35:00,170.46,170.69,170.46,170.67,1300.0,170.46,170.69,170.46,170.67,1300.0
2018-12-14 13:40:00,170.71,170.9,170.54,170.9,3500.0,170.71,170.9,170.54,170.9,3500.0
2018-12-14 13:45:00,170.83,171.1,170.81,170.84,4200.0,170.83,171.1,170.81,170.84,4200.0
2018-12-14 13:50:00,170.87,171.02,170.67,170.76,4116.0,170.87,171.02,170.67,170.76,4116.0
2018-12-14 13:55:00,170.8,170.8,170.32,170.32,4000.0,170.8,170.8,170.32,170.32,4000.0
2018-12-14 14:00:00,170.42,170.67,170.25,170.39,10662.0,170.42,170.67,170.25,170.39,10662.0
2018-12-14 14:05:00,170.58,170.6,170.55,170.58,600.0,170.58,170.6,170.55,170.58,600.0
2018-12-14 14:10:00,170.48,170.56,170.24,170.31,5597.0,170.48,170.56,170.24,170.31,5597.0
2018-12-14 14:15:00,170.43,170.61,170.33,170.38,2900.0,170.43,170.61,170.33,170.38,2900.0
2018-12-14 14:20:00,170.46,170.99,170.41,170.8,3900.0,170.46,170.99,170.41,170.8,3900.0
2018-12-14 14:25:00,170.9,171.02,170.66,170.96,4200.0,170.9,171.02,170.66,170.96,4200.0
2018-12-14 14:30:00,170.92,170.94,170.56,170.65,2663.0,170.92,170.94,170.56,170.65,2663.0
2018-12-14 14:35:00,170.57,170.65,170.22,170.29,3114.0,170.57,170.65,170.22,170.29,3114.0
2018-12-14 14:40:00,170.37,170.5,169.89,170.06,6648.0,170.37,170.5,169.89,170.06,6648.0
2018-12-14 14:45:00,170.27,170.27,169.96,169.96,2900.0,170.27,170.27,169.96,169.96,2900.0
2018-12-14 14:50:00,170.03,170.15,169.85,169.93,3647.0,170.03,170.15,169.85,169.93,3647.0
2018-12-14 14:55:00,170.07,170.68,170.07,170.27,6400.0,170.07,170.68,170.07,170.27,6400.0
2018-12-14 15:00:00,170.4,170.51,170.17,170.19,3829.0,170.4,170.51,170.17,170.19,3829.0
2018-12-14 15:05:00,170.11,170.36,170.05,170.05,1100.0,170.11,170.36,170.05,170.05,1100.0
2018-12-14 15:10:00,170.13,170.86,170.13,170.67,6948.0,170.13,170.86,170.13,170.67,6948.0
2018-12-14 15:15:00,170.61,170.83,170.6,170.83,3025.0,170.61,170.83,170.6,170.83,3025.0
2018-12-14 15:20:00,170.8,170.8,170.45,170.48,3950.0,170.8,170.8,170.45,170.48,3950.0
2018-12-14 15:25:00,170.53,170.69,170.41,170.41,3323.0,170.53,170.69,170.41,170.41,3323.0
2018-12-14 15:30:00,170.48,170.57,170.01,170.19,5145.0,170.48,170.57,170.01,170.19,5145.0
2018-12-14 15:35:00,170.1,170.21,170.0,170.16,4600.0,170.1,170.21,170.0,170.16,4600.0
2018-12-14 15:40:00,170.05,170.05,169.66,169.75,4519.0,170.05,170.05,169.66,169.75,4519.0
2018-12-14 15:45:00,169.75,170.08,169.63,170.08,13878.0,169.75,170.08,169.63,170.08,13878.0
2018-12-14 15:50:00,170.1,170.35,170.01,170.34,8309.0,170.1,170.35,170.01,170.34,8309.0
2018-12-14 15:55:00,170.35,170.72,170.03,170.03,69176.0,170.35,170.72,170.03,170.03,69176.0
2018-12-17 09:30:00,169.64,169.64,167.6,168.02,22818.0,169.64,169.64,167.6,168.02,22818.0
2018-12-17 09:35:00,168.02,168.34,166.48,166.56,6400.0,168.02,168.34,166.48,166.56,6400.0
2018-12-17 09:40:00,166.81,166.84,165.61,166.0,15773.0,166.81,166.84,165.61,166.0,15773.0
2018-12-17 09:45:00,165.66,166.94,165.62,166.48,19233.0,165.66,166.94,165.62,166.48,19233.0
2018-12-17 09:50:00,166.51,166.86,166.14,166.6,7055.0,166.51,166.86,166.14,166.6,7055.0
2018-12-17 09:55:00,166.58,168.03,166.58,167.99,5477.0,166.58,168.03,166.58,167.99,5477.0
2018-12-17 10:00:00,168.36,168.36,167.39,167.5,8976.0,168.36,168.36,167.39,167.5,8976.0
2018-12-17 10:05:00,167.54,167.63,167.01,167.59,8158.0,167.54,167.63,167.01,167.59,8158.0
2018-12-17 10:10:00,167.59,167.94,167.33,167.86,12751.0,167.59,167.94,167.33,167.86,12751.0
2018-12-17 10:15:00,167.86,168.11,166.81,166.92,15141.0,167.86,168.11,166.81,166.92,15141.0
2018-12-17 10:20:00,166.93,167.16,166.52,167.0,13861.0,166.93,167.16,166.52,167.0,13861.0
2018-12-17 10:25:00,167.02,167.73,166.87,167.35,24400.0,167.02,167.73,166.87,167.35,24400.0
2018-12-17 10:30:00,167.2,167.53,166.87,167.53,24002.0,167.2,167.53,166.87,167.53,24002.0
2018-12-17 10:35:00,167.54,167.65,165.92,165.92,18991.0,167.54,167.65,165.92,165.92,18991.0
2018-12-17 10:40:00,165.77,167.48,165.76,166.81,15363.0,165.77,167.48,165.76,166.81,15363.0
2018-12-17 10:45:00,166.88,167.75,166.87,167.75,2950.0,166.88,167.75,166.87,167.75,2950.0
2018-12-17 10:50:00,167.83,168.03,167.45,167.76,5420.0,167.83,168.03,167.45,167.76,5420.0
2018-12-17 10:55:00,167.95,168.5,167.95,168.45,2831.0,167.95,168.5,167.95,168.45,2831.0
2018-12-17 11:00:00,168.48,169.58,168.39,169.57,11981.0,168.48,169.58,168.39,169.57,11981.0
2018-12-17 11:05:00,169.57,170.23,169.46,170.13,11379.0,169.57,170.23,169.46,170.13,11379.0
2018-12-17 11:10:00,170.13,170.39,170.02,170.27,11098.0,170.13,170.39,170.02,170.27,11098.0
2018-12-17 11:15:00,170.29,170.37,169.97,170.02,7109.0,170.29,170.37,169.97,170.02,7109.0
2018-12-17 11:20:00,169.94,170.09,169.53,169.93,5400.0,169.94,170.09,169.53,169.93,5400.0
2018-12-17 11:25:00,169.9,170.07,169.72,169.84,4062.0,169.9,170.07,169.72,169.84,4062.0
2018-12-17 11:30:00,169.8,169.98,169.51,169.96,3904.0,169.8,169.98,169.51,169.96,3904.0
2018-12-17 11:35:00,170.02,170.32,169.83,170.32,3350.0,170.02,170.32,169.83,170.32,3350.0
2018-12-17 11:40:00,170.18,170.26,169.79,170.26,5800.0,170.18,170.26,169.79,170.26,5800.0
2018-12-17 11:45:00,170.26,170.76,170.22,170.75,3427.0,170.26,170.76,170.22,170.75,3427.0
2018-12-17 11:50:00,170.87,170.87,170.3,170.31,2806.0,170.87,170.87,170.3,170.31,2806.0
2018-12-17 11:55:00,170.41,170.87,170.32,170.87,3209.0,170.41,170.87,170.32,170.87,3209.0
2018-12-17 12:00:00,170.89,171.19,170.74,171.06,3630.0,170.89,171.19,170.74,171.06,3630.0
2018-12-17 12:05:00,171.01,171.41,170.94,171.22,2510.0,171.01,171.41,170.94,171.22,2510.0
2018-12-17 12:10:00,171.16,171.16,170.45,170.53,2724.0,171.16,171.16,170.45,170.53,2724.0
2018-12-17 12:15:00,170.31,170.39,169.95,170.05,4395.0,170.31,170.39,169.95,170.05,4395.0
2018-12-17 12:20:00,170.14,170.42,170.01,170.05,2600.0,170.14,170.42,170.01,170.05,2600.0
2018-12-17 12:25:00,169.99,170.11,169.74,169.88,3100.0,169.99,170.11,169.74,169.88,3100.0
2018-12-17 12:30:00,169.83,169.83,169.38,169.38,9261.0,169.83,169.83,169.38,169.38,9261.0
2018-12-17 12:35:00,169.39,169.4,168.93,169.21,7446.0,169.39,169.4,168.93,169.21,7446.0
2018-12-17 12:40:00,169.27,169.31,168.78,168.88,2722.0,169.27,169.31,168.78,168.88,2722.0
2018-12-17 12:45:00,168.92,169.13,168.81,168.95,4007.0,168.92,169.13,168.81,168.95,4007.0
2018-12-17 12:50:00,168.86,169.14,168.85,169.14,7308.0,168.86,169.14,168.85,169.14,7308.0
2018-12-17 12:55:00,169.17,169.17,168.37,168.4,5750.0,169.17,169.17,168.37,168.4,5750.0
2018-12-17 13:00:00,168.49,168.61,168.21,168.57,4125.0,168.49,168.61,168.21,168.57,4125.0
2018-12-17 13:05:00,168.63,169.09,168.61,168.84,6408.0,168.63,169.09,168.61,168.84,6408.0
2018-12-17 13:10:00,168.94,169.02,168.45,168.7,7025.0,168.94,169.02,168.45,168.7,7025.0
2018-12-17 13:15:00,168.81,168.87,168.67,168.82,6100.0,168.81,168.87,168.67,168.82,6100.0
2018-12-17 13:20:00,168.75,168.94,168.45,168.88,5400.0,168.75,168.94,168.45,168.88,5400.0
2018-12-17 13:25:00,168.86,169.0,168.64,168.66,3900.0,168.86,169.0,168.64,168.66,3900.0
2018-12-17 13:30:00,168.49,168.89,168.22,168.33,4034.0,168.49,168.89,168.22,168.33,4034.0
2018-12-17 13:35:00,168.31,168.54,167.94,168.13,10400.0,168.31,168.54,167.94,168.13,10400.0
2018-12-17 13:40:00,168.18,168.37,167.89,168.05,15800.0,168.18,168.37,167.89,168.05,15800.0
2018-12-17 13:45:00,167.86,167.98,167.76,167.84,5810.0,167.86,167.98,167.76,167.84,5810.0
2018-12-17 13:50:00,167.82,168.0,167.66,167.68,11699.0,167.82,168.0,167.66,167.68,11699.0
2018-12-17 13:55:00,167.78,168.0,167.6,167.64,7300.0,167.78,168.0,167.6,167.64,7300.0
2018-12-17 14:00:00,167.64,167.84,167.44,167.49,5648.0,167.64,167.84,167.44,167.49,5648.0
2018-12-17 14:05:00,167.64,167.93,167.5,167.54,2332.0,167.64,167.93,167.5,167.54,2332.0
2018-12-17 14:10:00,167.5,167.52,167.09,167.41,9001.0,167.5,167.52,167.09,167.41,9001.0
2018-12-17 14:15:00,167.49,167.5,167.22,167.38,5839.0,167.49,167.5,167.22,167.38,5839.0
2018-12-17 14:20:00,167.33,168.01,167.25,167.64,6982.0,167.33,168.01,167.25,167.64,6982.0
2018-12-17 14:25:00,167.68,167.77,167.31,167.45,16343.0,167.68,167.77,167.31,167.45,16343.0
2018-12-17 14:30:00,167.51,167.9,167.49,167.7,5300.0,167.51,167.9,167.49,167.7,5300.0
2018-12-17 14:35:00,167.67,167.73,167.5,167.56,7982.0,167.67,167.73,167.5,167.56,7982.0
2018-12-17 14:40:00,167.62,168.14,167.56,167.72,14501.0,167.62,168.14,167.56,167.72,14501.0
2018-12-17 14:45:00,167.75,167.89,167.47,167.5,12018.0,167.75,167.89,167.47,167.5,12018.0
2018-12-17 14:50:00,167.54,167.54,166.98,166.98,13100.0,167.54,167.54,166.98,166.98,13100.0
2018-12-17 14:55:00,166.92,167.16,166.92,167.04,9035.0,166.92,167.16,166.92,167.04,9035.0
2018-12-17 15:00:00,167.08,167.23,166.88,166.93,17958.0,167.08,167.23,166.88,166.93,17958.0
2018-12-17 15:05:00,166.98,167.3,166.81,166.81,17025.0,166.98,167.3,166.81,166.81,17025.0
2018-12-17 15:10:00,166.8,167.54,166.74,166.87,17430.0,166.8,167.54,166.74,166.87,17430.0
2018-12-17 15:15:00,166.85,166.9,166.38,166.41,12116.0,166.85,166.9,166.38,166.41,12116.0
2018-12-17 15:20:00,166.59,166.74,166.0,166.15,12889.0,166.59,166.74,166.0,166.15,12889.0
2018-12-17 15:25:00,166.13,166.21,165.72,165.91,10279.0,166.13,166.21,165.72,165.91,10279.0
2018-12-17 15:30:00,165.85,165.97,165.55,165.81,10167.0,165.85,165.97,165.55,165.81,10167.0
2018-12-17 15:35:00,165.76,165.92,165.5,165.62,21103.0,165.76,165.92,165.5,165.62,21103.0
2018-12-17 15:40:00,165.53,165.55,165.29,165.45,23293.0,165.53,165.55,165.29,165.45,23293.0
2018-12-17 15:45:00,165.44,165.77,164.48,164.75,40413.0,165.44,165.77,164.48,164.75,40413.0
2018-12-17 15:50:00,164.79,165.86,164.78,165.81,24525.0,164.79,165.86,164.78,165.81,24525.0
2018-12-17 15:55:00,165.77,166.26,165.47,166.22,77920.0,165.77,166.26,165.47,166.22,77920.0
2018-12-18 09:30:00,168.06,169.62,167.86,169.09,60299.0,168.06,169.62,167.86,169.09,60299.0
2018-12-18 09:35:00,168.63,168.63,167.56,168.42,22237.0,168.63,168.63,167.56,168.42,22237.0
2018-12-18 09:40:00,168.23,168.31,167.66,168.3,29209.0,168.23,168.31,167.66,168.3,29209.0
2018-12-18 09:45:00,168.3,168.39,168.09,168.36,11291.0,168.3,168.39,168.09,168.36,11291.0
2018-12-18 09:50:00,168.25,168.79,168.22,168.79,12220.0,168.25,168.79,168.22,168.79,12220.0
2018-12-18 09:55:00,168.75,169.33,168.75,169.03,10626.0,168.75,169.33,168.75,169.03,10626.0
2018-12-18 10:00:00,168.97,169.07,168.07,168.07,6701.0,168.97,169.07,168.07,168.07,6701.0
2018-12-18 10:05:00,168.24,168.24,167.9,168.07,10714.0,168.24,168.24,167.9,168.07,10714.0
2018-12-18 10:10:00,168.19,168.77,168.19,168.77,9786.0,168.19,168.77,168.19,168.77,9786.0
2018-12-18 10:15:00,168.82,168.82,167.69,167.98,7627.0,168.82,168.82,167.69,167.98,7627.0
2018-12-18 10:20:00,168.08,168.26,167.9,167.92,5329.0,168.08,168.26,167.9,167.92,5329.0
2018-12-18 10:25:00,168.09,168.26,167.91,168.22,4501.0,168.09,168.26,167.91,168.22,4501.0
2018-12-18 10:30:00,168.17,168.34,168.01,168.03,9341.0,168.17,168.34,168.01,168.03,9341.0
2018-12-18 10:35:00,168.13,168.46,167.6,167.73,10529.0,168.13,168.46,167.6,167.73,10529.0
2018-12-18 10:40:00,168.0,168.1,167.54,167.54,11408.0,168.0,168.1,167.54,167.54,11408.0
2018-12-18 10:45:00,167.54,168.61,167.47,168.61,5000.0,167.54,168.61,167.47,168.61,5000.0
2018-12-18 10:50:00,168.56,168.98,168.46,168.98,6636.0,168.56,168.98,168.46,168.98,6636.0
2018-12-18 10:55:00,168.98,168.98,168.26,168.33,9396.0,168.98,168.98,168.26,168.33,9396.0
2018-12-18 11:00:00,168.53,168.97,168.48,168.69,7177.0,168.53,168.97,168.48,168.69,7177.0
2018-12-18 11:05:00,168.59,168.95,168.52,168.84,7583.0,168.59,168.95,168.52,168.84,7583.0
2018-12-18 11:10:00,168.87,168.99,168.72,168.73,10192.0,168.87,168.99,168.72,168.73,10192.0
2018-12-18 11:15:00,168.73,168.73,168.09,168.21,4301.0,168.73,168.73,168.09,168.21,4301.0
2018-12-18 11:20:00,168.23,168.38,167.98,167.98,5700.0,168.23,168.38,167.98,167.98,5700.0
2018-12-18 11:25:00,167.92,167.99,167.45,167.55,22121.0,167.92,167.99,167.45,167.55,22121.0
2018-12-18 11:30:00,167.52,167.52,166.83,166.89,20179.0,167.52,167.52,166.83,166.89,20179.0
2018-12-18 11:35:00,167.13,167.35,166.65,166.78,7586.0,167.13,167.35,166.65,166.78,7586.0
2018-12-18 11:40:00,166.83,166.83,166.33,166.33,5530.0,166.83,166.83,166.33,166.33,5530.0
2018-12-18 11:45:00,166.26,166.58,166.13,166.52,5529.0,166.26,166.58,166.13,166.52,5529.0
2018-12-18 11:50:00,166.5,166.55,165.92,166.03,6117.0,166.5,166.55,165.92,166.03,6117.0
2018-12-18 11:55:00,166.07,166.2,165.74,166.1,5000.0,166.07,166.2,165.74,166.1,5000.0
2018-12-18 12:00:00,166.17,166.24,165.96,166.18,6945.0,166.17,166.24,165.96,166.18,6945.0
2018-12-18 12:05:00,166.2,166.67,166.09,166.1,9021.0,166.2,166.67,166.09,166.1,9021.0
2018-12-18 12:10:00,166.28,166.7,166.18,166.54,14763.0,166.28,166.7,166.18,166.54,14763.0
2018-12-18 12:15:00,166.51,166.62,166.21,166.32,16654.0,166.51,166.62,166.21,166.32,16654.0
2018-12-18 12:20:00,166.3,166.46,166.14,166.31,9750.0,166.3,166.46,166.14,166.31,9750.0
2018-12-18 12:25:00,166.38,166.38,166.06,166.22,7417.0,166.38,166.38,166.06,166.22,7417.0
2018-12-18 12:30:00,166.11,166.11,165.17,165.38,30291.0,166.11,166.11,165.17,165.38,30291.0
2018-12-18 12:35:00,165.39,165.49,165.3,165.33,5513.0,165.39,165.49,165.3,165.33,5513.0
2018-12-18 12:40:00,165.4,165.44,165.21,165.43,2955.0,165.4,165.44,165.21,165.43,2955.0
2018-12-18 12:45:00,165.47,166.09,165.47,166.09,3281.0,165.47,166.09,165.47,166.09,3281.0
2018-12-18 12:50:00,166.17,166.33,165.96,166.32,7081.0,166.17,166.33,165.96,166.32,7081.0
2018-12-18 12:55:00,166.58,166.74,166.21,166.26,5912.0,166.58,166.74,166.21,166.26,5912.0
2018-12-18 13:00:00,166.26,166.31,165.94,166.08,7713.0,166.26,166.31,165.94,166.08,7713.0
2018-12-18 13:05:00,166.2,166.39,166.16,166.27,5564.0,166.2,166.39,166.16,166.27,5564.0
2018-12-18 13:10:00,166.35,166.35,165.86,165.99,6142.0,166.35,166.35,165.86,165.99,6142.0
2018-12-18 13:15:00,165.87,165.87,165.52,165.66,8940.0,165.87,165.87,165.52,165.66,8940.0
2018-12-18 13:20:00,165.66,166.08,165.64,165.75,6367.0,165.66,166.08,165.64,165.75,6367.0
2018-12-18 13:25:00,165.68,165.68,165.19,165.25,5465.0,165.68,165.68,165.19,165.25,5465.0
2018-12-18 13:30:00,165.19,165.33,165.06,165.33,2900.0,165.19,165.33,165.06,165.33,2900.0
2018-12-18 13:35:00,165.23,165.26,164.69,164.87,4875.0,165.23,165.26,164.69,164.87,4875.0
2018-12-18 13:40:00,164.95,165.21,164.95,165.08,2100.0,164.95,165.21,164.95,165.08,2100.0
2018-12-18 13:45:00,165.15,165.31,164.95,165.2,5600.0,165.15,165.31,164.95,165.2,5600.0
2018-12-18 13:50:00,165.28,165.28,164.55,164.65,4310.0,165.28,165.28,164.55,164.65,4310.0
2018-12-18 13:55:00,164.58,164.65,164.11,164.4,5598.0,164.58,164.65,164.11,164.4,5598.0
2018-12-18 14:00:00,164.51,165.23,164.51,165.23,2400.0,164.51,165.23,164.51,165.23,2400.0
2018-12-18 14:05:00,165.1,165.23,164.95,164.97,10102.0,165.1,165.23,164.95,164.97,10102.0
2018-12-18 14:10:00,165.02,165.02,164.34,164.34,10830.0,165.02,165.02,164.34,164.34,10830.0
2018-12-18 14:15:00,164.34,164.39,163.62,163.93,7397.0,164.34,164.39,163.62,163.93,7397.0
2018-12-18 14:20:00,163.81,163.93,163.45,163.51,4095.0,163.81,163.93,163.45,163.51,4095.0
2018-12-18 14:25:00,163.59,163.94,163.33,163.66,3532.0,163.59,163.94,163.33,163.66,3532.0
2018-12-18 14:30:00,163.66,163.89,163.52,163.52,3057.0,163.66,163.89,163.52,163.52,3057.0
2018-12-18 14:35:00,163.37,163.83,163.16,163.5,6569.0,163.37,163.83,163.16,163.5,6569.0
2018-12-18 14:40:00,163.57,163.74,162.65,162.71,7563.0,163.57,163.74,162.65,162.71,7563.0
2018-12-18 14:45:00,162.7,162.98,162.29,162.92,7906.0,162.7,162.98,162.29,162.92,7906.0
2018-12-18 14:50:00,162.95,162.96,162.63,162.96,5486.0,162.95,162.96,162.63,162.96,5486.0
2018-12-18 14:55:00,162.85,162.87,161.88,161.88,21971.0,162.85,162.87,161.88,161.88,21971.0
2018-12-18 15:00:00,161.92,162.18,161.63,161.87,18628.0,161.92,162.18,161.63,161.87,18628.0
2018-12-18 15:05:00,162.02,162.14,161.35,161.46,15864.0,162.02,162.14,161.35,161.46,15864.0
2018-12-18 15:10:00,161.58,161.97,161.51,161.77,26307.0,161.58,161.97,161.51,161.77,26307.0
2018-12-18 15:15:00,161.81,162.05,161.68,161.97,20471.0,161.81,162.05,161.68,161.97,20471.0
2018-12-18 15:20:00,161.97,162.15,161.78,162.15,11609.0,161.97,162.15,161.78,162.15,11609.0
2018-12-18 15:25:00,162.08,162.08,161.57,161.64,16224.0,162.08,162.08,161.57,161.64,16224.0
2018-12-18 15:30:00,161.71,162.54,161.69,162.42,10670.0,161.71,162.54,161.69,162.42,10670.0
2018-12-18 15:35:00,162.43,162.54,162.17,162.37,17075.0,162.43,162.54,162.17,162.37,17075.0
2018-12-18 15:40:00,162.42,163.34,162.42,163.23,10257.0,162.42,163.34,162.42,163.23,10257.0
2018-12-18 15:45:00,163.22,164.18,163.2,164.08,18716.0,163.22,164.18,163.2,164.08,18716.0
2018-12-18 15:50:00,164.12,164.15,163.59,164.07,21232.0,164.12,164.15,163.59,164.07,21232.0
2018-12-18 15:55:00,164.13,164.3,163.36,163.42,52506.0,164.13,164.3,163.36,163.42,52506.0
2018-12-19 09:30:00,163.04,164.34,162.15,163.75,13679.0,163.04,164.34,162.15,163.75,13679.0
2018-12-19 09:35:00,163.37,163.38,162.62,162.9,6212.0,163.37,163.38,162.62,162.9,6212.0
2018-12-19 09:40:00,162.96,163.48,162.78,163.48,5400.0,162.96,163.48,162.78,163.48,5400.0
2018-12-19 09:45:00,163.36,163.36,162.15,163.2,8030.0,163.36,163.36,162.15,163.2,8030.0
2018-12-19 09:50:00,163.36,163.71,163.19,163.46,6741.0,163.36,163.71,163.19,163.46,6741.0
2018-12-19 09:55:00,163.58,164.28,162.87,163.58,18642.0,163.58,164.28,162.87,163.58,18642.0
2018-12-19 10:00:00,163.85,163.91,163.29,163.29,10222.0,163.85,163.91,163.29,163.29,10222.0
2018-12-19 10:05:00,163.45,163.83,163.15,163.54,7300.0,163.45,163.83,163.15,163.54,7300.0
2018-12-19 10:10:00,163.63,163.86,163.04,163.14,13200.0,163.63,163.86,163.04,163.14,13200.0
2018-12-19 10:15:00,163.17,163.53,162.96,162.97,37200.0,163.17,163.53,162.96,162.97,37200.0
2018-12-19 10:20:00,163.03,163.12,162.58,162.58,13206.0,163.03,163.12,162.58,162.58,13206.0
2018-12-19 10:25:00,162.52,162.91,162.43,162.57,13600.0,162.52,162.91,162.43,162.57,13600.0
2018-12-19 10:30:00,162.55,163.6,162.51,163.32,21566.0,162.55,163.6,162.51,163.32,21566.0
2018-12-19 10:35:00,163.35,163.68,162.74,163.19,7309.0,163.35,163.68,162.74,163.19,7309.0
2018-12-19 10:40:00,163.09,163.23,163.0,163.0,8892.0,163.09,163.23,163.0,163.0,8892.0
2018-12-19 10:45:00,163.0,163.03,162.56,162.76,11095.0,163.0,163.03,162.56,162.76,11095.0
2018-12-19 10:50:00,162.89,163.45,162.84,163.3,9701.0,162.89,163.45,162.84,163.3,9701.0
2018-12-19 10:55:00,163.11,163.11,162.7,162.78,12897.0,163.11,163.11,162.7,162.78,12897.0
2018-12-19 11:00:00,162.89,163.07,162.5,162.8,12014.0,162.89,163.07,162.5,162.8,12014.0
2018-12-19 11:05:00,162.74,162.91,162.15,162.59,16113.0,162.74,162.91,162.15,162.59,16113.0
2018-12-19 11:10:00,162.52,162.7,162.07,162.07,12646.0,162.52,162.7,162.07,162.07,12646.0
2018-12-19 11:15:00,162.07,162.64,162.06,162.54,8257.0,162.07,162.64,162.06,162.54,8257.0
2018-12-19 11:20:00,162.57,162.69,162.35,162.49,7400.0,162.57,162.69,162.35,162.49,7400.0
2018-12-19 11:25:00,162.49,162.9,162.4,162.5,9997.0,162.49,162.9,162.4,162.5,9997.0
2018-12-19 11:30:00,162.5,162.61,162.37,162.59,13055.0,162.5,162.61,162.37,162.59,13055.0
2018-12-19 11:35:00,162.56,162.63,162.5,162.59,4700.0,162.56,162.63,162.5,162.59,4700.0
2018-12-19 11:40:00,162.52,162.81,162.5,162.59,7400.0,162.52,162.81,162.5,162.59,7400.0
2018-12-19 11:45:00,162.65,162.77,162.37,162.73,4642.0,162.65,162.77,162.37,162.73,4642.0
2018-12-19 11:50:00,162.84,163.13,162.72,163.0,4082.0,162.84,163.13,162.72,163.0,4082.0
2018-12-19 11:55:00,162.9,163.17,162.59,163.11,4700.0,162.9,163.17,162.59,163.11,4700.0
2018-12-19 12:00:00,163.14,163.21,162.67,162.67,5700.0,163.14,163.21,162.67,162.67,5700.0
2018-12-19 12:05:00,162.78,163.34,162.63,163.27,11144.0,162.78,163.34,162.63,163.27,11144.0
2018-12-19 12:10:00,163.27,163.52,163.12,163.52,10599.0,163.27,163.52,163.12,163.52,10599.0
2018-12-19 12:15:00,163.5,163.65,163.37,163.65,7547.0,163.5,163.65,163.37,163.65,7547.0
2018-12-19 12:20:00,163.67,163.99,163.67,163.91,7277.0,163.67,163.99,163.67,163.91,7277.0
2018-12-19 12:25:00,163.92,164.21,163.87,164.15,9620.0,163.92,164.21,163.87,164.15,9620.0
2018-12-19 12:30:00,164.08,164.42,164.08,164.37,5203.0,164.08,164.42,164.08,164.37,5203.0
2018-12-19 12:35:00,164.37,164.38,163.68,163.88,7000.0,164.37,164.38,163.68,163.88,7000.0
2018-12-19 12:40:00,163.7,163.81,163.21,163.37,3900.0,163.7,163.81,163.21,163.37,3900.0
2018-12-19 12:45:00,163.36,163.6,163.35,163.49,4210.0,163.36,163.6,163.35,163.49,4210.0
2018-12-19 12:50:00,163.5,163.74,163.26,163.59,7461.0,163.5,163.74,163.26,163.59,7461.0
2018-12-19 12:55:00,163.49,163.52,163.17,163.28,4700.0,163.49,163.52,163.17,163.28,4700.0
2018-12-19 13:00:00,163.21,163.39,162.95,163.18,6965.0,163.21,163.39,162.95,163.18,6965.0
2018-12-19 13:05:00,163.21,163.24,162.99,163.08,4610.0,163.21,163.24,162.99,163.08,4610.0
2018-12-19 13:10:00,163.02,163.17,162.96,162.99,9616.0,163.02,163.17,162.96,162.99,9616.0
2018-12-19 13:15:00,162.99,162.99,162.21,162.57,13432.0,162.99,162.99,162.21,162.57,13432.0
2018-12-19 13:20:00,162.6,162.83,162.12,162.12,4939.0,162.6,162.83,162.12,162.12,4939.0
2018-12-19 13:25:00,162.14,163.02,162.14,162.84,4829.0,162.14,163.02,162.14,162.84,4829.0
2018-12-19 13:30:00,162.96,163.04,162.51,162.77,5813.0,162.96,163.04,162.51,162.77,5813.0
2018-12-19 13:35:00,162.79,162.88,162.44,162.44,8101.0,162.79,162.88,162.44,162.44,8101.0
2018-12-19 13:40:00,162.49,162.95,162.49,162.72,11200.0,162.49,162.95,162.49,162.72,11200.0
2018-12-19 13:45:00,162.66,162.76,162.42,162.69,8653.0,162.66,162.76,162.42,162.69,8653.0
2018-12-19 13:50:00,162.57,162.73,162.44,162.66,10006.0,162.57,162.73,162.44,162.66,10006.0
2018-12-19 13:55:00,162.65,163.47,162.64,163.47,10147.0,162.65,163.47,162.64,163.47,10147.0
2018-12-19 14:00:00,163.92,164.06,160.72,161.34,23447.0,163.92,164.06,160.72,161.34,23447.0
2018-12-19 14:05:00,161.33,161.72,160.53,161.32,24640.0,161.33,161.72,160.53,161.32,24640.0
2018-12-19 14:10:00,161.47,161.48,159.38,160.57,43735.0,161.47,161.48,159.38,160.57,43735.0
2018-12-19 14:15:00,160.5,162.12,160.0,161.75,17137.0,160.5,162.12,160.0,161.75,17137.0
2018-12-19 14:20:00,161.75,162.15,161.0,161.99,13354.0,161.75,162.15,161.0,161.99,13354.0
2018-12-19 14:25:00,162.21,162.33,161.61,162.01,7302.0,162.21,162.33,161.61,162.01,7302.0
2018-12-19 14:30:00,161.84,162.59,161.4,162.34,17666.0,161.84,162.59,161.4,162.34,17666.0
2018-12-19 14:35:00,162.2,162.79,161.87,162.47,9389.0,162.2,162.79,161.87,162.47,9389.0
2018-12-19 14:40:00,162.35,162.48,159.79,159.79,13747.0,162.35,162.48,159.79,159.79,13747.0
2018-12-19 14:45:00,159.85,160.92,159.85,160.92,12317.0,159.85,160.92,159.85,160.92,12317.0
2018-12-19 14:50:00,160.71,160.71,159.01,159.24,17136.0,160.71,160.71,159.01,159.24,17136.0
2018-12-19 14:55:00,159.07,159.1,157.99,158.29,15628.0,159.07,159.1,157.99,158.29,15628.0
2018-12-19 15:00:00,158.49,158.58,157.09,157.14,19316.0,158.49,158.58,157.09,157.14,19316.0
2018-12-19 15:05:00,157.34,157.76,156.3,157.63,24292.0,157.34,157.76,156.3,157.63,24292.0
2018-12-19 15:10:00,157.54,159.28,157.42,159.13,32060.0,157.54,159.28,157.42,159.13,32060.0
2018-12-19 15:15:00,159.02,159.12,157.96,158.49,23632.0,159.02,159.12,157.96,158.49,23632.0
2018-12-19 15:20:00,158.5,158.99,157.61,158.96,22274.0,158.5,158.99,157.61,158.96,22274.0
2018-12-19 15:25:00,158.98,159.11,157.76,157.81,17167.0,158.98,159.11,157.76,157.81,17167.0
2018-12-19 15:30:00,157.74,158.81,157.74,158.44,25461.0,157.74,158.81,157.74,158.44,25461.0
2018-12-19 15:35:00,158.4,158.4,157.39,157.64,17620.0,158.4,158.4,157.39,157.64,17620.0
2018-12-19 15:40:00,157.57,157.89,157.02,157.75,21315.0,157.57,157.89,157.02,157.75,21315.0
2018-12-19 15:45:00,157.69,158.7,157.69,158.63,22641.0,157.69,158.7,157.69,158.63,22641.0
2018-12-19 15:50:00,158.56,159.07,158.31,158.97,29037.0,158.56,159.07,158.31,158.97,29037.0
2018-12-19 15:55:00,158.96,159.31,158.58,158.58,71433.0,158.96,159.31,158.58,158.58,71433.0
2018-12-20 09:30:00,158.52,158.99,157.89,158.96,14800.0,158.52,158.99,157.89,158.96,14800.0
2018-12-20 09:35:00,159.0,159.54,158.81,159.54,9882.0,159.0,159.54,158.81,159.54,9882.0
2018-12-20 09:40:00,159.27,159.27,158.08,158.34,9273.0,159.27,159.27,158.08,158.34,9273.0
2018-12-20 09:45:00,158.43,158.73,158.02,158.27,12196.0,158.43,158.73,158.02,158.27,12196.0
2018-12-20 09:50:00,158.23,158.74,157.69,158.55,5289.0,158.23,158.74,157.69,158.55,5289.0
2018-12-20 09:55:00,158.53,160.13,158.53,160.08,9654.0,158.53,160.13,158.53,160.08,9654.0
2018-12-20 10:00:00,159.84,160.12,159.52,159.7,12925.0,159.84,160.12,159.52,159.7,12925.0
2018-12-20 10:05:00,159.72,161.08,159.72,161.07,14278.0,159.72,161.08,159.72,161.07,14278.0
2018-12-20 10:10:00,160.88,161.62,160.67,161.34,36025.0,160.88,161.62,160.67,161.34,36025.0
2018-12-20 10:15:00,161.39,161.65,161.09,161.17,21980.0,161.39,161.65,161.09,161.17,21980.0
2018-12-20 10:20:00,161.31,161.31,160.81,161.02,27682.0,161.31,161.31,160.81,161.02,27682.0
2018-12-20 10:25:00,161.05,161.58,161.05,161.32,12850.0,161.05,161.58,161.05,161.32,12850.0
2018-12-20 10:30:00,161.21,161.66,161.2,161.38,10285.0,161.21,161.66,161.2,161.38,10285.0
2018-12-20 10:35:00,161.38,161.98,161.27,161.93,16268.0,161.38,161.98,161.27,161.93,16268.0
2018-12-20 10:40:00,161.98,162.68,161.82,162.57,20080.0,161.98,162.68,161.82,162.57,20080.0
2018-12-20 10:45:00,162.65,162.7,162.19,162.65,24615.0,162.65,162.7,162.19,162.65,24615.0
2018-12-20 10:50:00,162.59,163.05,162.44,162.7,17220.0,162.59,163.05,162.44,162.7,17220.0
2018-12-20 10:55:00,162.69,163.48,162.59,163.09,12614.0,162.69,163.48,162.59,163.09,12614.0
2018-12-20 11:00:00,163.02,163.27,162.79,163.14,19921.0,163.02,163.27,162.79,163.14,19921.0
2018-12-20 11:05:00,163.15,163.43,162.33,162.37,12521.0,163.15,163.43,162.33,162.37,12521.0
2018-12-20 11:10:00,162.38,162.7,161.9,162.14,14497.0,162.38,162.7,161.9,162.14,14497.0
2018-12-20 11:15:00,162.2,162.53,161.96,162.44,10564.0,162.2,162.53,161.96,162.44,10564.0
2018-12-20 11:20:00,162.45,162.45,161.27,161.53,14023.0,162.45,162.45,161.27,161.53,14023.0
2018-12-20 11:25:00,161.49,161.93,161.24,161.47,35834.0,161.49,161.93,161.24,161.47,35834.0
2018-12-20 11:30:00,161.47,161.7,161.06,161.25,16879.0,161.47,161.7,161.06,161.25,16879.0
2018-12-20 11:35:00,161.2,161.6,161.03,161.35,14441.0,161.2,161.6,161.03,161.35,14441.0
2018-12-20 11:40:00,161.46,161.8,160.43,160.45,11655.0,161.46,161.8,160.43,160.45,11655.0
2018-12-20 11:45:00,160.6,160.97,160.35,160.5,15441.0,160.6,160.97,160.35,160.5,15441.0
2018-12-20 11:50:00,160.64,161.0,159.77,160.03,22611.0,160.64,161.0,159.77,160.03,22611.0
2018-12-20 11:55:00,160.25,161.15,160.04,160.39,13985.0,160.25,161.15,160.04,160.39,13985.0
2018-12-20 12:00:00,160.65,161.04,160.39,161.02,12000.0,160.65,161.04,160.39,161.02,12000.0
2018-12-20 12:05:00,160.82,161.17,160.51,160.81,18200.0,160.82,161.17,160.51,160.81,18200.0
2018-12-20 12:10:00,160.84,160.96,160.24,160.53,10287.0,160.84,160.96,160.24,160.53,10287.0
2018-12-20 12:15:00,160.44,161.59,160.44,161.42,11065.0,160.44,161.59,160.44,161.42,11065.0
2018-12-20 12:20:00,161.46,161.74,160.91,161.71,11709.0,161.46,161.74,160.91,161.71,11709.0
2018-12-20 12:25:00,161.94,162.76,161.9,162.42,10842.0,161.94,162.76,161.9,162.42,10842.0
2018-12-20 12:30:00,162.62,162.83,162.07,162.76,8235.0,162.62,162.83,162.07,162.76,8235.0
2018-12-20 12:35:00,162.62,162.95,161.97,162.13,11100.0,162.62,162.95,161.97,162.13,11100.0
2018-12-20 12:40:00,162.04,162.79,161.71,162.42,37822.0,162.04,162.79,161.71,162.42,37822.0
2018-12-20 12:45:00,162.42,162.94,162.28,162.94,10660.0,162.42,162.94,162.28,162.94,10660.0
2018-12-20 12:50:00,162.78,163.26,162.62,162.68,10689.0,162.78,163.26,162.62,162.68,10689.0
2018-12-20 12:55:00,162.68,163.35,162.49,163.34,12409.0,162.68,163.35,162.49,163.34,12409.0
2018-12-20 13:00:00,163.33,163.41,162.29,162.31,9644.0,163.33,163.41,162.29,162.31,9644.0
2018-12-20 13:05:00,162.41,162.64,162.2,162.42,5800.0,162.41,162.64,162.2,162.42,5800.0
2018-12-20 13:10:00,162.36,162.93,162.09,162.75,12040.0,162.36,162.93,162.09,162.75,12040.0
2018-12-20 13:15:00,162.83,163.09,162.52,162.72,11286.0,162.83,163.09,162.52,162.72,11286.0
2018-12-20 13:20:00,162.73,163.03,162.4,162.59,6158.0,162.73,163.03,162.4,162.59,6158.0
2018-12-20 13:25:00,162.82,162.98,162.55,162.76,7009.0,162.82,162.98,162.55,162.76,7009.0
2018-12-20 13:30:00,162.63,162.76,162.14,162.19,7945.0,162.63,162.76,162.14,162.19,7945.0
2018-12-20 13:35:00,162.06,162.5,161.86,162.45,7490.0,162.06,162.5,161.86,162.45,7490.0
2018-12-20 13:40:00,162.43,163.1,161.86,163.1,94150.0,162.43,163.1,161.86,163.1,94150.0
2018-12-20 13:45:00,163.0,163.0,162.48,162.96,7300.0,163.0,163.0,162.48,162.96,7300.0
2018-12-20 13:50:00,162.97,163.0,162.22,162.22,6900.0,162.97,163.0,162.22,162.22,6900.0
2018-12-20 13:55:00,162.21,162.57,162.21,162.28,7366.0,162.21,162.57,162.21,162.28,7366.0
2018-12-20 14:00:00,162.24,162.46,161.42,161.77,23665.0,162.24,162.46,161.42,161.77,23665.0
2018-12-20 14:05:00,161.91,162.14,161.72,161.92,8902.0,161.91,162.14,161.72,161.92,8902.0
2018-12-20 14:10:00,161.85,161.97,161.1,161.76,33275.0,161.85,161.97,161.1,161.76,33275.0
2018-12-20 14:15:00,161.67,161.98,160.98,160.98,8829.0,161.67,161.98,160.98,160.98,8829.0
2018-12-20 14:20:00,160.98,161.66,160.98,161.45,23867.0,160.98,161.66,160.98,161.45,23867.0
2018-12-20 14:25:00,161.6,161.74,161.22,161.54,22176.0,161.6,161.74,161.22,161.54,22176.0
2018-12-20 14:30:00,161.51,161.85,161.16,161.49,14873.0,161.51,161.85,161.16,161.49,14873.0
2018-12-20 14:35:00,161.56,161.92,161.17,161.17,24860.0,161.56,161.92,161.17,161.17,24860.0
2018-12-20 14:40:00,161.17,162.1,161.16,161.87,16920.0,161.17,162.1,161.16,161.87,16920.0
2018-12-20 14:45:00,161.9,162.78,161.54,162.67,16751.0,161.9,162.78,161.54,162.67,16751.0
2018-12-20 14:50:00,162.59,162.84,162.15,162.15,10125.0,162.59,162.84,162.15,162.15,10125.0
2018-12-20 14:55:00,162.18,162.21,161.15,161.8,108578.0,162.18,162.21,161.15,161.8,108578.0
2018-12-20 15:00:00,161.65,161.98,161.09,161.09,45664.0,161.65,161.98,161.09,161.09,45664.0
2018-12-20 15:05:00,161.09,161.69,160.6,161.51,8420.0,161.09,161.69,160.6,161.51,8420.0
2018-12-20 15:10:00,161.56,162.37,161.42,162.32,7372.0,161.56,162.37,161.42,162.32,7372.0
2018-12-20 15:15:00,162.46,162.52,162.12,162.32,8480.0,162.46,162.52,162.12,162.32,8480.0
2018-12-20 15:20:00,162.26,163.0,162.24,162.92,7457.0,162.26,163.0,162.24,162.92,7457.0
2018-12-20 15:25:00,162.86,163.09,162.16,162.16,9677.0,162.86,163.09,162.16,162.16,9677.0
2018-12-20 15:30:00,162.16,162.68,162.12,162.46,8654.0,162.16,162.68,162.12,162.46,8654.0
2018-12-20 15:35:00,162.41,162.91,162.39,162.59,9144.0,162.41,162.91,162.39,162.59,9144.0
2018-12-20 15:40:00,162.68,162.77,161.3,161.3,9905.0,162.68,162.77,161.3,161.3,9905.0
2018-12-20 15:45:00,161.09,161.55,160.82,161.0,11091.0,161.09,161.55,160.82,161.0,11091.0
2018-12-20 15:50:00,160.93,161.07,160.38,160.61,19972.0,160.93,161.07,160.38,160.61,19972.0
2018-12-20 15:55:00,160.62,161.38,160.35,161.31,109002.0,160.62,161.38,160.35,161.31,109002.0
2018-12-21 09:30:00,163.15,165.07,161.44,162.04,427194.0,163.15,165.07,161.44,162.04,427194.0
2018-12-21 09:35:00,162.08,162.72,161.02,161.02,6096.0,162.08,162.72,161.02,161.02,6096.0
2018-12-21 09:40:00,161.01,161.95,160.8,161.37,8013.0,161.01,161.95,160.8,161.37,8013.0
2018-12-21 09:45:00,161.37,161.54,160.85,161.0,12831.0,161.37,161.54,160.85,161.0,12831.0
2018-12-21 09:50:00,160.89,160.91,159.91,159.92,13067.0,160.89,160.91,159.91,159.92,13067.0
2018-12-21 09:55:00,160.26,161.48,159.97,161.48,10455.0,160.26,161.48,159.97,161.48,10455.0
2018-12-21 10:00:00,161.29,161.31,159.95,159.95,8015.0,161.29,161.31,159.95,159.95,8015.0
2018-12-21 10:05:00,160.15,160.3,159.47,159.76,9887.0,160.15,160.3,159.47,159.76,9887.0
2018-12-21 10:10:00,159.57,162.45,159.49,162.45,34038.0,159.57,162.45,159.49,162.45,34038.0
2018-12-21 10:15:00,162.44,162.82,161.51,161.87,26972.0,162.44,162.82,161.51,161.87,26972.0
2018-12-21 10:20:00,161.89,162.34,161.81,161.99,8482.0,161.89,162.34,161.81,161.99,8482.0
2018-12-21 10:25:00,161.94,162.0,161.21,161.33,3626.0,161.94,162.0,161.21,161.33,3626.0
2018-12-21 10:30:00,161.33,161.61,161.08,161.29,4765.0,161.33,161.61,161.08,161.29,4765.0
2018-12-21 10:35:00,161.3,162.04,161.28,161.7,8130.0,161.3,162.04,161.28,161.7,8130.0
2018-12-21 10:40:00,161.52,161.62,160.94,161.14,7700.0,161.52,161.62,160.94,161.14,7700.0
2018-12-21 10:45:00,161.22,162.05,161.16,161.66,10664.0,161.22,162.05,161.16,161.66,10664.0
2018-12-21 10:50:00,161.65,162.0,161.08,161.5,10170.0,161.65,162.0,161.08,161.5,10170.0
2018-12-21 10:55:00,161.62,162.1,161.51,161.91,12183.0,161.62,162.1,161.51,161.91,12183.0
2018-12-21 11:00:00,161.84,161.84,160.92,160.92,8258.0,161.84,161.84,160.92,160.92,8258.0
2018-12-21 11:05:00,161.06,161.11,159.86,159.87,11982.0,161.06,161.11,159.86,159.87,11982.0
2018-12-21 11:10:00,159.85,160.35,159.85,160.1,8232.0,159.85,160.35,159.85,160.1,8232.0
2018-12-21 11:15:00,160.06,160.62,160.01,160.54,10203.0,160.06,160.62,160.01,160.54,10203.0
2018-12-21 11:20:00,160.54,160.93,160.5,160.71,7200.0,160.54,160.93,160.5,160.71,7200.0
2018-12-21 11:25:00,160.74,161.0,160.24,161.0,3923.0,160.74,161.0,160.24,161.0,3923.0
2018-12-21 11:30:00,160.81,161.0,159.99,159.99,9981.0,160.81,161.0,159.99,159.99,9981.0
2018-12-21 11:35:00,160.13,160.13,159.17,159.37,10961.0,160.13,160.13,159.17,159.37,10961.0
2018-12-21 11:40:00,159.18,159.63,159.08,159.63,7555.0,159.18,159.63,159.08,159.63,7555.0
2018-12-21 11:45:00,159.44,159.9,158.74,159.31,19733.0,159.44,159.9,158.74,159.31,19733.0
2018-12-21 11:50:00,159.14,159.57,159.12,159.43,3800.0,159.14,159.57,159.12,159.43,3800.0
2018-12-21 11:55:00,159.46,159.49,159.18,159.28,4400.0,159.46,159.49,159.18,159.28,4400.0
2018-12-21 12:00:00,159.31,159.54,159.19,159.5,5500.0,159.31,159.54,159.19,159.5,5500.0
2018-12-21 12:05:00,159.57,159.6,158.9,159.21,7658.0,159.57,159.6,158.9,159.21,7658.0
2018-12-21 12:10:00,159.21,159.33,158.63,158.73,7024.0,159.21,159.33,158.63,158.73,7024.0
2018-12-21 12:15:00,158.72,159.01,157.95,158.04,13250.0,158.72,159.01,157.95,158.04,13250.0
2018-12-21 12:20:00,158.22,158.22,157.85,158.03,8232.0,158.22,158.22,157.85,158.03,8232.0
2018-12-21 12:25:00,157.9,158.55,157.77,158.0,10292.0,157.9,158.55,157.77,158.0,10292.0
2018-12-21 12:30:00,157.93,157.93,157.27,157.69,9781.0,157.93,157.93,157.27,157.69,9781.0
2018-12-21 12:35:00,157.59,158.4,157.57,158.34,7701.0,157.59,158.4,157.57,158.34,7701.0
2018-12-21 12:40:00,158.3,158.78,158.15,158.68,5051.0,158.3,158.78,158.15,158.68,5051.0
2018-12-21 12:45:00,158.7,159.44,158.7,159.0,16305.0,158.7,159.44,158.7,159.0,16305.0
2018-12-21 12:50:00,159.0,159.0,158.18,158.18,12603.0,159.0,159.0,158.18,158.18,12603.0
2018-12-21 12:55:00,158.09,158.54,157.69,157.88,8140.0,158.09,158.54,157.69,157.88,8140.0
2018-12-21 13:00:00,157.87,158.38,157.7,158.23,12100.0,157.87,158.38,157.7,158.23,12100.0
2018-12-21 13:05:00,158.08,158.08,157.35,157.98,6409.0,158.08,158.08,157.35,157.98,6409.0
2018-12-21 13:10:00,158.02,158.17,157.46,157.75,9040.0,158.02,158.17,157.46,157.75,9040.0
2018-12-21 13:15:00,157.77,157.95,157.46,157.77,10700.0,157.77,157.95,157.46,157.77,10700.0
2018-12-21 13:20:00,157.7,158.8,157.7,158.73,4700.0,157.7,158.8,157.7,158.73,4700.0
2018-12-21 13:25:00,158.8,159.05,158.53,158.64,4357.0,158.8,159.05,158.53,158.64,4357.0
2018-12-21 13:30:00,158.55,159.07,158.53,159.07,4236.0,158.55,159.07,158.53,159.07,4236.0
2018-12-21 13:35:00,159.26,159.31,158.84,159.25,4500.0,159.26,159.31,158.84,159.25,4500.0
2018-12-21 13:40:00,159.36,159.36,159.05,159.36,4975.0,159.36,159.36,159.05,159.36,4975.0
2018-12-21 13:45:00,159.25,159.34,158.59,158.84,8700.0,159.25,159.34,158.59,158.84,8700.0
2018-12-21 13:50:00,158.84,159.12,158.55,158.74,6759.0,158.84,159.12,158.55,158.74,6759.0
2018-12-21 13:55:00,158.74,158.9,158.58,158.86,5511.0,158.74,158.9,158.58,158.86,5511.0
2018-12-21 14:00:00,158.69,158.86,158.41,158.64,8394.0,158.69,158.86,158.41,158.64,8394.0
2018-12-21 14:05:00,158.51,158.69,158.31,158.41,8296.0,158.51,158.69,158.31,158.41,8296.0
2018-12-21 14:10:00,158.43,158.54,157.69,157.98,11467.0,158.43,158.54,157.69,157.98,11467.0
2018-12-21 14:15:00,158.04,158.34,157.78,158.28,10966.0,158.04,158.34,157.78,158.28,10966.0
2018-12-21 14:20:00,158.56,158.74,158.29,158.71,8993.0,158.56,158.74,158.29,158.71,8993.0
2018-12-21 14:25:00,158.43,158.61,158.12,158.12,4795.0,158.43,158.61,158.12,158.12,4795.0
2018-12-21 14:30:00,158.26,158.36,157.96,158.06,5312.0,158.26,158.36,157.96,158.06,5312.0
2018-12-21 14:35:00,158.13,158.21,157.97,158.08,4656.0,158.13,158.21,157.97,158.08,4656.0
2018-12-21 14:40:00,158.11,158.41,157.62,157.76,6731.0,158.11,158.41,157.62,157.76,6731.0
2018-12-21 14:45:00,157.78,157.95,157.62,157.81,4626.0,157.78,157.95,157.62,157.81,4626.0
2018-12-21 14:50:00,157.89,158.54,157.89,157.94,4327.0,157.89,158.54,157.89,157.94,4327.0
2018-12-21 14:55:00,157.87,158.22,157.8,158.13,3700.0,157.87,158.22,157.8,158.13,3700.0
2018-12-21 15:00:00,158.11,158.29,157.68,158.22,14353.0,158.11,158.29,157.68,158.22,14353.0
2018-12-21 15:05:00,158.19,158.19,157.77,158.05,3700.0,158.19,158.19,157.77,158.05,3700.0
2018-12-21 15:10:00,158.03,158.06,157.33,157.33,8822.0,158.03,158.06,157.33,157.33,8822.0
2018-12-21 15:15:00,157.36,157.48,156.88,156.99,10938.0,157.36,157.48,156.88,156.99,10938.0
2018-12-21 15:20:00,157.15,157.32,156.49,156.72,20877.0,157.15,157.32,156.49,156.72,20877.0
2018-12-21 15:25:00,156.84,156.9,156.44,156.53,8715.0,156.84,156.9,156.44,156.53,8715.0
2018-12-21 15:30:00,156.46,157.01,156.4,156.93,24775.0,156.46,157.01,156.4,156.93,24775.0
2018-12-21 15:35:00,156.84,156.84,156.36,156.37,11489.0,156.84,156.84,156.36,156.37,11489.0
2018-12-21 15:40:00,156.3,157.31,156.3,157.19,18362.0,156.3,157.31,156.3,157.19,18362.0
2018-12-21 15:45:00,157.28,157.77,157.27,157.68,29249.0,157.28,157.77,157.27,157.68,29249.0
2018-12-21 15:50:00,157.71,157.71,156.97,157.5,39123.0,157.71,157.71,156.97,157.5,39123.0
2018-12-21 15:55:00,157.51,157.51,156.48,156.5,175626.0,157.51,157.51,156.48,156.5,175626.0
2018-12-24 09:30:00,155.4,157.7,155.09,157.64,32765.0,155.4,157.7,155.09,157.64,32765.0
2018-12-24 09:35:00,157.92,158.19,155.63,155.63,13631.0,157.92,158.19,155.63,155.63,13631.0
2018-12-24 09:40:00,155.63,155.95,155.12,155.34,12957.0,155.63,155.95,155.12,155.34,12957.0
2018-12-24 09:45:00,155.4,155.53,154.37,154.71,12489.0,155.4,155.53,154.37,154.71,12489.0
2018-12-24 09:50:00,154.76,155.26,154.0,154.15,20289.0,154.76,155.26,154.0,154.15,20289.0
2018-12-24 09:55:00,154.17,154.48,153.4,153.86,35528.0,154.17,154.48,153.4,153.86,35528.0
2018-12-24 10:00:00,153.8,154.26,153.35,153.73,19439.0,153.8,154.26,153.35,153.73,19439.0
2018-12-24 10:05:00,153.7,153.8,152.56,153.27,19304.0,153.7,153.8,152.56,153.27,19304.0
2018-12-24 10:10:00,153.63,154.21,153.56,154.19,18689.0,153.63,154.21,153.56,154.19,18689.0
2018-12-24 10:15:00,154.05,154.16,153.6,154.02,19801.0,154.05,154.16,153.6,154.02,19801.0
2018-12-24 10:20:00,154.06,154.48,153.6,154.41,9134.0,154.06,154.48,153.6,154.41,9134.0
2018-12-24 10:25:00,154.46,155.18,154.41,155.18,5130.0,154.46,155.18,154.41,155.18,5130.0
2018-12-24 10:30:00,155.32,155.81,155.1,155.64,6428.0,155.32,155.81,155.1,155.64,6428.0
2018-12-24 10:35:00,155.72,156.56,155.52,156.28,6986.0,155.72,156.56,155.52,156.28,6986.0
2018-12-24 10:40:00,156.48,157.56,156.48,157.18,7000.0,156.48,157.56,156.48,157.18,7000.0
2018-12-24 10:45:00,157.36,157.53,156.83,156.99,10199.0,157.36,157.53,156.83,156.99,10199.0
2018-12-24 10:50:00,156.81,156.95,156.29,156.39,6990.0,156.81,156.95,156.29,156.39,6990.0
2018-12-24 10:55:00,156.46,156.92,156.28,156.85,4317.0,156.46,156.92,156.28,156.85,4317.0
2018-12-24 11:00:00,157.08,157.29,156.34,156.35,7425.0,157.08,157.29,156.34,156.35,7425.0
2018-12-24 11:05:00,156.51,157.09,156.23,156.71,7796.0,156.51,157.09,156.23,156.71,7796.0
2018-12-24 11:10:00,156.74,158.03,156.47,158.03,8677.0,156.74,158.03,156.47,158.03,8677.0
2018-12-24 11:15:00,157.93,158.17,157.06,157.87,10690.0,157.93,158.17,157.06,157.87,10690.0
2018-12-24 11:20:00,158.04,158.47,157.01,157.01,13432.0,158.04,158.47,157.01,157.01,13432.0
2018-12-24 11:25:00,156.85,156.85,155.85,155.9,11277.0,156.85,156.85,155.85,155.9,11277.0
2018-12-24 11:30:00,155.82,155.82,155.23,155.31,19771.0,155.82,155.82,155.23,155.31,19771.0
2018-12-24 11:35:00,155.45,155.45,154.1,154.1,31374.0,155.45,155.45,154.1,154.1,31374.0
2018-12-24 11:40:00,154.1,154.46,153.85,153.91,45060.0,154.1,154.46,153.85,153.91,45060.0
2018-12-24 11:45:00,154.0,154.09,153.28,154.09,6653.0,154.0,154.09,153.28,154.09,6653.0
2018-12-24 11:50:00,154.03,154.57,153.86,154.03,10852.0,154.03,154.57,153.86,154.03,10852.0
2018-12-24 11:55:00,154.04,154.15,153.3,153.46,23439.0,154.04,154.15,153.3,153.46,23439.0
2018-12-24 12:00:00,153.48,153.69,153.08,153.39,52316.0,153.48,153.69,153.08,153.39,52316.0
2018-12-24 12:05:00,153.26,153.35,152.38,152.38,32554.0,153.26,153.35,152.38,152.38,32554.0
2018-12-24 12:10:00,152.45,152.93,152.09,152.8,29711.0,152.45,152.93,152.09,152.8,29711.0
2018-12-24 12:15:00,152.81,153.63,152.64,153.43,16227.0,152.81,153.63,152.64,153.43,16227.0
2018-12-24 12:20:00,153.32,153.66,153.01,153.49,11939.0,153.32,153.66,153.01,153.49,11939.0
2018-12-24 12:25:00,153.37,154.25,153.25,153.55,11380.0,153.37,154.25,153.25,153.55,11380.0
2018-12-24 12:30:00,153.46,153.69,152.71,153.02,14477.0,153.46,153.69,152.71,153.02,14477.0
2018-12-24 12:35:00,152.94,153.68,152.9,153.64,17577.0,152.94,153.68,152.9,153.64,17577.0
2018-12-24 12:40:00,153.55,153.7,153.07,153.26,12092.0,153.55,153.7,153.07,153.26,12092.0
2018-12-24 12:45:00,153.13,153.54,152.73,153.14,17038.0,153.13,153.54,152.73,153.14,17038.0
2018-12-24 12:50:00,153.19,153.57,152.71,153.54,27080.0,153.19,153.57,152.71,153.54,27080.0
2018-12-24 12:55:00,153.5,153.5,151.8,151.84,94129.0,153.5,153.5,151.8,151.84,94129.0
2018-12-26 09:30:00,153.06,155.03,152.4,154.68,10299.0,153.06,155.03,152.4,154.68,10299.0
2018-12-26 09:35:00,155.29,155.85,154.13,154.71,4073.0,155.29,155.85,154.13,154.71,4073.0
2018-12-26 09:40:00,154.97,155.76,154.52,154.69,8815.0,154.97,155.76,154.52,154.69,8815.0
2018-12-26 09:45:00,154.63,155.91,154.53,155.35,5907.0,154.63,155.91,154.53,155.35,5907.0
2018-12-26 09:50:00,155.32,156.05,155.2,155.2,6029.0,155.32,156.05,155.2,155.2,6029.0
2018-12-26 09:55:00,155.1,155.14,154.53,154.53,4803.0,155.1,155.14,154.53,154.53,4803.0
2018-12-26 10:00:00,154.5,154.84,154.03,154.03,3066.0,154.5,154.84,154.03,154.03,3066.0
2018-12-26 10:05:00,153.78,153.83,153.18,153.71,8737.0,153.78,153.83,153.18,153.71,8737.0
2018-12-26 10:10:00,153.68,154.34,153.67,154.1,25018.0,153.68,154.34,153.67,154.1,25018.0
2018-12-26 10:15:00,153.97,154.63,153.42,153.93,22579.0,153.97,154.63,153.42,153.93,22579.0
2018-12-26 10:20:00,154.02,154.93,154.01,154.93,4900.0,154.02,154.93,154.01,154.93,4900.0
2018-12-26 10:25:00,154.96,155.78,154.96,155.5,13853.0,154.96,155.78,154.96,155.5,13853.0
2018-12-26 10:30:00,155.49,155.94,154.9,155.04,9822.0,155.49,155.94,154.9,155.04,9822.0
2018-12-26 10:35:00,154.88,154.97,154.53,154.57,7612.0,154.88,154.97,154.53,154.57,7612.0
2018-12-26 10:40:00,154.33,154.46,153.94,154.14,7452.0,154.33,154.46,153.94,154.14,7452.0
2018-12-26 10:45:00,154.0,154.57,153.89,153.96,10760.0,154.0,154.57,153.89,153.96,10760.0
2018-12-26 10:50:00,154.0,154.51,153.24,153.53,8990.0,154.0,154.51,153.24,153.53,8990.0
2018-12-26 10:55:00,153.46,153.87,153.26,153.5,8338.0,153.46,153.87,153.26,153.5,8338.0
2018-12-26 11:00:00,153.55,154.62,153.24,154.5,14947.0,153.55,154.62,153.24,154.5,14947.0
2018-12-26 11:05:00,154.5,155.19,154.43,155.19,17400.0,154.5,155.19,154.43,155.19,17400.0
2018-12-26 11:10:00,155.23,155.46,155.15,155.28,4515.0,155.23,155.46,155.15,155.28,4515.0
2018-12-26 11:15:00,155.46,156.21,155.39,156.18,22751.0,155.46,156.21,155.39,156.18,22751.0
2018-12-26 11:20:00,156.3,156.39,155.99,156.2,8429.0,156.3,156.39,155.99,156.2,8429.0
2018-12-26 11:25:00,156.32,156.9,156.32,156.75,3600.0,156.32,156.9,156.32,156.75,3600.0
2018-12-26 11:30:00,156.73,156.73,156.34,156.57,9764.0,156.73,156.73,156.34,156.57,9764.0
2018-12-26 11:35:00,156.7,157.19,156.5,157.1,7802.0,156.7,157.19,156.5,157.1,7802.0
2018-12-26 11:40:00,156.9,157.63,156.81,157.15,16970.0,156.9,157.63,156.81,157.15,16970.0
2018-12-26 11:45:00,157.07,157.61,156.94,157.19,14514.0,157.07,157.61,156.94,157.19,14514.0
2018-12-26 11:50:00,157.13,157.13,156.59,156.84,4038.0,157.13,157.13,156.59,156.84,4038.0
2018-12-26 11:55:00,156.91,157.75,156.82,157.71,13060.0,156.91,157.75,156.82,157.71,13060.0
2018-12-26 12:00:00,157.96,157.99,157.04,157.05,6250.0,157.96,157.99,157.04,157.05,6250.0
2018-12-26 12:05:00,157.23,157.92,157.23,157.75,5983.0,157.23,157.92,157.23,157.75,5983.0
2018-12-26 12:10:00,157.72,158.74,157.72,158.61,7509.0,157.72,158.74,157.72,158.61,7509.0
2018-12-26 12:15:00,158.43,158.43,157.93,158.26,6542.0,158.43,158.43,157.93,158.26,6542.0
2018-12-26 12:20:00,158.37,158.37,158.0,158.32,19796.0,158.37,158.37,158.0,158.32,19796.0
2018-12-26 12:25:00,158.44,158.64,158.03,158.04,5925.0,158.44,158.64,158.03,158.04,5925.0
2018-12-26 12:30:00,157.86,158.2,157.71,158.2,5300.0,157.86,158.2,157.71,158.2,5300.0
2018-12-26 12:35:00,158.35,158.74,157.98,158.59,4794.0,158.35,158.74,157.98,158.59,4794.0
2018-12-26 12:40:00,158.55,158.64,158.25,158.55,4954.0,158.55,158.64,158.25,158.55,4954.0
2018-12-26 12:45:00,158.74,159.35,158.61,158.61,9409.0,158.74,159.35,158.61,158.61,9409.0
2018-12-26 12:50:00,158.71,159.39,158.7,159.15,6591.0,158.71,159.39,158.7,159.15,6591.0
2018-12-26 12:55:00,159.1,159.38,158.88,158.93,4173.0,159.1,159.38,158.88,158.93,4173.0
2018-12-26 13:00:00,158.97,159.09,158.5,158.5,7800.0,158.97,159.09,158.5,158.5,7800.0
2018-12-26 13:05:00,158.47,158.87,158.32,158.87,4053.0,158.47,158.87,158.32,158.87,4053.0
2018-12-26 13:10:00,158.89,158.89,158.12,158.22,5422.0,158.89,158.89,158.12,158.22,5422.0
2018-12-26 13:15:00,158.19,158.19,157.73,157.73,4734.0,158.19,158.19,157.73,157.73,4734.0
2018-12-26 13:20:00,157.82,158.14,157.76,158.05,4570.0,157.82,158.14,157.76,158.05,4570.0
2018-12-26 13:25:00,158.01,158.28,157.87,158.09,4899.0,158.01,158.28,157.87,158.09,4899.0
2018-12-26 13:30:00,158.09,158.3,157.83,157.92,16000.0,158.09,158.3,157.83,157.92,16000.0
2018-12-26 13:35:00,157.82,158.26,157.74,158.19,6183.0,157.82,158.26,157.74,158.19,6183.0
2018-12-26 13:40:00,158.26,158.86,158.26,158.61,24702.0,158.26,158.86,158.26,158.61,24702.0
2018-12-26 13:45:00,158.69,158.9,158.64,158.74,4600.0,158.69,158.9,158.64,158.74,4600.0
2018-12-26 13:50:00,158.71,159.2,158.7,159.19,7375.0,158.71,159.2,158.7,159.19,7375.0
2018-12-26 13:55:00,159.26,159.34,159.03,159.12,6105.0,159.26,159.34,159.03,159.12,6105.0
2018-12-26 14:00:00,159.25,159.25,158.71,158.89,10500.0,159.25,159.25,158.71,158.89,10500.0
2018-12-26 14:05:00,158.83,158.83,158.27,158.46,6709.0,158.83,158.83,158.27,158.46,6709.0
2018-12-26 14:10:00,158.56,158.76,158.02,158.05,9988.0,158.56,158.76,158.02,158.05,9988.0
2018-12-26 14:15:00,158.06,158.3,157.29,157.5,20026.0,158.06,158.3,157.29,157.5,20026.0
2018-12-26 14:20:00,157.37,157.73,157.13,157.73,9938.0,157.37,157.73,157.13,157.73,9938.0
2018-12-26 14:25:00,157.79,158.07,157.35,157.98,12854.0,157.79,158.07,157.35,157.98,12854.0
2018-12-26 14:30:00,157.92,158.59,157.92,158.08,6106.0,157.92,158.59,157.92,158.08,6106.0
2018-12-26 14:35:00,158.09,158.25,157.86,158.03,6400.0,158.09,158.25,157.86,158.03,6400.0
2018-12-26 14:40:00,158.16,158.18,157.61,157.98,5553.0,158.16,158.18,157.61,157.98,5553.0
2018-12-26 14:45:00,158.12,158.12,157.74,157.83,7101.0,158.12,158.12,157.74,157.83,7101.0
2018-12-26 14:50:00,157.76,158.25,157.76,158.17,9618.0,157.76,158.25,157.76,158.17,9618.0
2018-12-26 14:55:00,158.17,158.8,158.08,158.8,9666.0,158.17,158.8,158.08,158.8,9666.0
2018-12-26 15:00:00,158.78,158.9,158.45,158.78,11210.0,158.78,158.9,158.45,158.78,11210.0
2018-12-26 15:05:00,158.72,159.25,158.72,158.84,15972.0,158.72,159.25,158.72,158.84,15972.0
2018-12-26 15:10:00,158.83,159.41,158.81,159.41,9828.0,158.83,159.41,158.81,159.41,9828.0
2018-12-26 15:15:00,159.5,159.52,158.6,158.6,17924.0,159.5,159.52,158.6,158.6,17924.0
2018-12-26 15:20:00,158.64,159.73,158.64,159.69,16455.0,158.64,159.73,158.64,159.69,16455.0
2018-12-26 15:25:00,159.68,159.9,159.53,159.79,14190.0,159.68,159.9,159.53,159.79,14190.0
2018-12-26 15:30:00,159.7,159.89,159.35,159.7,13826.0,159.7,159.89,159.35,159.7,13826.0
2018-12-26 15:35:00,159.59,160.19,159.44,160.19,24095.0,159.59,160.19,159.44,160.19,24095.0
2018-12-26 15:40:00,160.22,160.72,159.94,160.72,21875.0,160.22,160.72,159.94,160.72,21875.0
2018-12-26 15:45:00,160.72,160.9,159.52,159.69,35180.0,160.72,160.9,159.52,159.69,35180.0
2018-12-26 15:50:00,159.7,160.58,159.7,160.58,27324.0,159.7,160.58,159.7,160.58,27324.0
2018-12-26 15:55:00,160.58,161.87,160.58,161.84,142735.0,160.58,161.87,160.58,161.84,142735.0
2018-12-27 09:30:00,158.95,159.44,157.43,159.44,15274.0,158.95,159.44,157.43,159.44,15274.0
2018-12-27 09:35:00,159.23,160.77,158.51,160.1,6549.0,159.23,160.77,158.51,160.1,6549.0
2018-12-27 09:40:00,159.93,160.34,159.01,159.01,3442.0,159.93,160.34,159.01,159.01,3442.0
2018-12-27 09:45:00,158.7,159.41,158.5,158.56,12041.0,158.7,159.41,158.5,158.56,12041.0
2018-12-27 09:50:00,158.67,159.08,158.14,158.14,6533.0,158.67,159.08,158.14,158.14,6533.0
2018-12-27 09:55:00,158.06,158.29,157.84,158.14,6895.0,158.06,158.29,157.84,158.14,6895.0
2018-12-27 10:00:00,158.09,159.3,157.99,159.2,8390.0,158.09,159.3,157.99,159.2,8390.0
2018-12-27 10:05:00,159.3,159.6,158.5,158.78,11477.0,159.3,159.6,158.5,158.78,11477.0
2018-12-27 10:10:00,158.83,158.91,158.5,158.8,3700.0,158.83,158.91,158.5,158.8,3700.0
2018-12-27 10:15:00,158.62,158.8,157.7,157.7,12484.0,158.62,158.8,157.7,157.7,12484.0
2018-12-27 10:20:00,157.56,157.82,157.01,157.01,5709.0,157.56,157.82,157.01,157.01,5709.0
2018-12-27 10:25:00,157.18,157.65,157.18,157.24,3991.0,157.18,157.65,157.18,157.24,3991.0
2018-12-27 10:30:00,157.11,157.63,156.72,157.63,10541.0,157.11,157.63,156.72,157.63,10541.0
2018-12-27 10:35:00,157.69,157.69,157.24,157.37,7906.0,157.69,157.69,157.24,157.37,7906.0
2018-12-27 10:40:00,157.24,158.49,157.22,158.28,5029.0,157.24,158.49,157.22,158.28,5029.0
2018-12-27 10:45:00,158.2,158.25,157.95,158.02,2558.0,158.2,158.25,157.95,158.02,2558.0
2018-12-27 10:50:00,157.87,157.87,157.16,157.47,13701.0,157.87,157.87,157.16,157.47,13701.0
2018-12-27 10:55:00,157.53,158.02,157.47,157.67,3757.0,157.53,158.02,157.47,157.67,3757.0
2018-12-27 11:00:00,157.81,157.89,157.04,157.2,3234.0,157.81,157.89,157.04,157.2,3234.0
2018-12-27 11:05:00,157.15,157.27,156.79,157.18,13079.0,157.15,157.27,156.79,157.18,13079.0
2018-12-27 11:10:00,157.36,157.65,157.23,157.28,6077.0,157.36,157.65,157.23,157.28,6077.0
2018-12-27 11:15:00,157.24,157.83,157.23,157.83,3993.0,157.24,157.83,157.23,157.83,3993.0
2018-12-27 11:20:00,157.81,157.93,157.5,157.52,17690.0,157.81,157.93,157.5,157.52,17690.0
2018-12-27 11:25:00,157.51,158.1,157.28,157.83,11608.0,157.51,158.1,157.28,157.83,11608.0
2018-12-27 11:30:00,157.9,158.45,157.86,158.45,19746.0,157.9,158.45,157.86,158.45,19746.0
2018-12-27 11:35:00,158.4,159.1,158.25,159.05,14716.0,158.4,159.1,158.25,159.05,14716.0
2018-12-27 11:40:00,158.93,158.93,158.05,158.17,5000.0,158.93,158.93,158.05,158.17,5000.0
2018-12-27 11:45:00,158.06,158.51,158.06,158.3,11921.0,158.06,158.51,158.06,158.3,11921.0
2018-12-27 11:50:00,158.35,158.63,158.26,158.3,5000.0,158.35,158.63,158.26,158.3,5000.0
2018-12-27 11:55:00,158.3,158.6,158.05,158.19,8078.0,158.3,158.6,158.05,158.19,8078.0
2018-12-27 12:00:00,158.14,158.17,157.26,157.26,7635.0,158.14,158.17,157.26,157.26,7635.0
2018-12-27 12:05:00,157.18,157.43,156.92,157.15,6414.0,157.18,157.43,156.92,157.15,6414.0
2018-12-27 12:10:00,156.98,157.2,156.89,156.96,2425.0,156.98,157.2,156.89,156.96,2425.0
2018-12-27 12:15:00,157.01,157.68,157.01,157.52,6650.0,157.01,157.68,157.01,157.52,6650.0
2018-12-27 12:20:00,157.43,157.6,157.29,157.46,13563.0,157.43,157.6,157.29,157.46,13563.0
2018-12-27 12:25:00,157.65,157.78,156.76,157.18,18745.0,157.65,157.78,156.76,157.18,18745.0
2018-12-27 12:30:00,157.16,157.45,157.08,157.24,11473.0,157.16,157.45,157.08,157.24,11473.0
2018-12-27 12:35:00,157.41,157.78,157.27,157.72,5800.0,157.41,157.78,157.27,157.72,5800.0
2018-12-27 12:40:00,157.84,157.98,157.58,157.8,5944.0,157.84,157.98,157.58,157.8,5944.0
2018-12-27 12:45:00,157.89,157.95,157.48,157.88,3600.0,157.89,157.95,157.48,157.88,3600.0
2018-12-27 12:50:00,157.88,158.28,157.84,158.28,3800.0,157.88,158.28,157.84,158.28,3800.0
2018-12-27 12:55:00,158.22,158.37,158.06,158.35,5882.0,158.22,158.37,158.06,158.35,5882.0
2018-12-27 13:00:00,158.28,158.37,157.8,157.98,6701.0,158.28,158.37,157.8,157.98,6701.0
2018-12-27 13:05:00,158.08,158.31,157.95,158.12,2325.0,158.08,158.31,157.95,158.12,2325.0
2018-12-27 13:10:00,158.12,158.19,157.75,157.96,4000.0,158.12,158.19,157.75,157.96,4000.0
2018-12-27 13:15:00,157.95,158.02,157.5,157.51,4323.0,157.95,158.02,157.5,157.51,4323.0
2018-12-27 13:20:00,157.53,157.75,157.38,157.74,3118.0,157.53,157.75,157.38,157.74,3118.0
2018-12-27 13:25:00,157.72,157.82,157.34,157.41,5600.0,157.72,157.82,157.34,157.41,5600.0
2018-12-27 13:30:00,157.32,157.63,157.25,157.63,5342.0,157.32,157.63,157.25,157.63,5342.0
2018-12-27 13:35:00,157.5,157.71,157.35,157.47,3602.0,157.5,157.71,157.35,157.47,3602.0
2018-12-27 13:40:00,157.34,157.57,157.27,157.34,4701.0,157.34,157.57,157.27,157.34,4701.0
2018-12-27 13:45:00,157.28,157.47,156.83,157.08,9497.0,157.28,157.47,156.83,157.08,9497.0
2018-12-27 13:50:00,157.1,157.11,156.54,156.67,5140.0,157.1,157.11,156.54,156.67,5140.0
2018-12-27 13:55:00,156.58,157.0,156.58,156.87,5380.0,156.58,157.0,156.58,156.87,5380.0
2018-12-27 14:00:00,156.88,156.91,156.33,156.91,6837.0,156.88,156.91,156.33,156.91,6837.0
2018-12-27 14:05:00,156.83,157.22,156.62,156.63,7084.0,156.83,157.22,156.62,156.63,7084.0
2018-12-27 14:10:00,156.47,156.83,156.36,156.67,7052.0,156.47,156.83,156.36,156.67,7052.0
2018-12-27 14:15:00,156.58,156.76,156.27,156.48,7132.0,156.58,156.76,156.27,156.48,7132.0
2018-12-27 14:20:00,156.5,156.84,156.5,156.69,3392.0,156.5,156.84,156.5,156.69,3392.0
2018-12-27 14:25:00,156.71,156.85,156.34,156.84,5190.0,156.71,156.85,156.34,156.84,5190.0
2018-12-27 14:30:00,156.84,156.89,156.44,156.59,3609.0,156.84,156.89,156.44,156.59,3609.0
2018-12-27 14:35:00,156.72,157.0,156.53,156.87,3818.0,156.72,157.0,156.53,156.87,3818.0
2018-12-27 14:40:00,157.01,158.1,156.95,158.1,6414.0,157.01,158.1,156.95,158.1,6414.0
2018-12-27 14:45:00,158.21,158.21,157.47,157.93,8500.0,158.21,158.21,157.47,157.93,8500.0
2018-12-27 14:50:00,157.92,158.78,157.87,158.55,7300.0,157.92,158.78,157.87,158.55,7300.0
2018-12-27 14:55:00,158.63,159.34,158.43,159.2,29680.0,158.63,159.34,158.43,159.2,29680.0
2018-12-27 15:00:00,159.22,159.26,157.82,158.04,28493.0,159.22,159.26,157.82,158.04,28493.0
2018-12-27 15:05:00,158.12,158.49,157.9,158.3,15735.0,158.12,158.49,157.9,158.3,15735.0
2018-12-27 15:10:00,158.29,159.2,158.21,158.98,53620.0,158.29,159.2,158.21,158.98,53620.0
2018-12-27 15:15:00,159.07,159.17,158.57,158.68,7223.0,159.07,159.17,158.57,158.68,7223.0
2018-12-27 15:20:00,158.7,159.66,158.69,159.57,17937.0,158.7,159.66,158.69,159.57,17937.0
2018-12-27 15:25:00,159.57,160.06,159.31,159.89,20730.0,159.57,160.06,159.31,159.89,20730.0
2018-12-27 15:30:00,159.88,160.2,159.17,160.01,21759.0,159.88,160.2,159.17,160.01,21759.0
2018-12-27 15:35:00,160.06,160.84,160.04,160.42,21557.0,160.06,160.84,160.04,160.42,21557.0
2018-12-27 15:40:00,160.59,161.49,160.53,161.13,24878.0,160.59,161.49,160.53,161.13,24878.0
2018-12-27 15:45:00,161.1,161.35,160.62,160.89,20126.0,161.1,161.35,160.62,160.89,20126.0
2018-12-27 15:50:00,161.03,161.49,160.57,161.21,78384.0,161.03,161.49,160.57,161.21,78384.0
2018-12-27 15:55:00,161.21,162.58,161.2,162.56,101288.0,161.21,162.58,161.2,162.56,101288.0
2018-12-28 09:30:00,163.52,164.84,163.28,163.94,10765.0,163.52,164.84,163.28,163.94,10765.0
2018-12-28 09:35:00,163.98,163.98,161.95,163.35,5673.0,163.98,163.98,161.95,163.35,5673.0
2018-12-28 09:40:00,162.99,164.34,162.62,164.34,15367.0,162.99,164.34,162.62,164.34,15367.0
2018-12-28 09:45:00,164.19,164.19,162.63,162.63,5186.0,164.19,164.19,162.63,162.63,5186.0
2018-12-28 09:50:00,162.87,162.97,162.05,162.29,3100.0,162.87,162.97,162.05,162.29,3100.0
2018-12-28 09:55:00,162.49,163.1,162.32,162.76,7823.0,162.49,163.1,162.32,162.76,7823.0
2018-12-28 10:00:00,162.94,162.98,162.1,162.17,20655.0,162.94,162.98,162.1,162.17,20655.0
2018-12-28 10:05:00,162.18,162.99,162.18,162.71,11548.0,162.18,162.99,162.18,162.71,11548.0
2018-12-28 10:10:00,162.57,163.16,162.57,162.75,11716.0,162.57,163.16,162.57,162.75,11716.0
2018-12-28 10:15:00,162.94,162.94,162.23,162.23,3144.0,162.94,162.94,162.23,162.23,3144.0
2018-12-28 10:20:00,162.37,162.64,161.12,161.12,6568.0,162.37,162.64,161.12,161.12,6568.0
2018-12-28 10:25:00,161.11,161.32,160.5,160.5,8826.0,161.11,161.32,160.5,160.5,8826.0
2018-12-28 10:30:00,160.43,161.29,160.38,161.19,5905.0,160.43,161.29,160.38,161.19,5905.0
2018-12-28 10:35:00,160.84,161.09,160.54,161.08,3645.0,160.84,161.09,160.54,161.08,3645.0
2018-12-28 10:40:00,160.9,161.52,160.9,161.39,3700.0,160.9,161.52,160.9,161.39,3700.0
2018-12-28 10:45:00,161.23,162.32,161.23,162.17,3100.0,161.23,162.32,161.23,162.17,3100.0
2018-12-28 10:50:00,162.18,162.57,161.86,161.86,5741.0,162.18,162.57,161.86,161.86,5741.0
2018-12-28 10:55:00,161.96,162.17,161.54,161.54,2600.0,161.96,162.17,161.54,161.54,2600.0
2018-12-28 11:00:00,161.73,162.03,161.49,161.5,6368.0,161.73,162.03,161.49,161.5,6368.0
2018-12-28 11:05:00,161.48,162.05,161.37,161.95,4509.0,161.48,162.05,161.37,161.95,4509.0
2018-12-28 11:10:00,162.18,162.46,161.87,162.46,5505.0,162.18,162.46,161.87,162.46,5505.0
2018-12-28 11:15:00,162.22,162.85,161.96,162.22,8700.0,162.22,162.85,161.96,162.22,8700.0
2018-12-28 11:20:00,162.19,162.68,161.95,162.44,2900.0,162.19,162.68,161.95,162.44,2900.0
2018-12-28 11:25:00,162.57,162.57,162.2,162.38,16076.0,162.57,162.57,162.2,162.38,16076.0
2018-12-28 11:30:00,162.29,162.44,161.88,162.24,12064.0,162.29,162.44,161.88,162.24,12064.0
2018-12-28 11:35:00,162.32,162.98,162.29,162.96,22578.0,162.32,162.98,162.29,162.96,22578.0
2018-12-28 11:40:00,162.97,163.01,162.19,162.19,10227.0,162.97,163.01,162.19,162.19,10227.0
2018-12-28 11:45:00,162.4,162.4,161.96,161.97,5899.0,162.4,162.4,161.96,161.97,5899.0
2018-12-28 11:50:00,162.1,162.1,161.65,161.83,10596.0,162.1,162.1,161.65,161.83,10596.0
2018-12-28 11:55:00,161.73,161.98,161.73,161.81,7754.0,161.73,161.98,161.73,161.81,7754.0
2018-12-28 12:00:00,161.9,162.01,161.36,162.01,12111.0,161.9,162.01,161.36,162.01,12111.0
2018-12-28 12:05:00,161.99,162.32,161.89,162.17,2742.0,161.99,162.32,161.89,162.17,2742.0
2018-12-28 12:10:00,162.09,162.31,161.46,161.56,8039.0,162.09,162.31,161.46,161.56,8039.0
2018-12-28 12:15:00,161.47,161.8,161.46,161.51,6320.0,161.47,161.8,161.46,161.51,6320.0
2018-12-28 12:20:00,161.87,162.43,161.8,162.33,4434.0,161.87,162.43,161.8,162.33,4434.0
2018-12-28 12:25:00,162.4,162.48,161.99,162.28,3293.0,162.4,162.48,161.99,162.28,3293.0
2018-12-28 12:30:00,162.39,162.51,162.22,162.44,1727.0,162.39,162.51,162.22,162.44,1727.0
2018-12-28 12:35:00,162.25,162.66,162.24,162.59,2842.0,162.25,162.66,162.24,162.59,2842.0
2018-12-28 12:40:00,162.67,162.85,162.58,162.76,2800.0,162.67,162.85,162.58,162.76,2800.0
2018-12-28 12:45:00,162.69,162.7,162.31,162.43,1862.0,162.69,162.7,162.31,162.43,1862.0
2018-12-28 12:50:00,162.43,162.94,162.43,162.81,1325.0,162.43,162.94,162.43,162.81,1325.0
2018-12-28 12:55:00,162.58,162.64,161.86,162.0,1982.0,162.58,162.64,161.86,162.0,1982.0
2018-12-28 13:00:00,162.19,162.3,162.02,162.11,2200.0,162.19,162.3,162.02,162.11,2200.0
2018-12-28 13:05:00,162.09,162.43,162.06,162.43,2450.0,162.09,162.43,162.06,162.43,2450.0
2018-12-28 13:10:00,162.36,162.7,162.28,162.57,3600.0,162.36,162.7,162.28,162.57,3600.0
2018-12-28 13:15:00,162.63,162.77,162.38,162.38,2362.0,162.63,162.77,162.38,162.38,2362.0
2018-12-28 13:20:00,162.31,162.37,161.95,161.95,4094.0,162.31,162.37,161.95,161.95,4094.0
2018-12-28 13:25:00,162.15,162.21,162.03,162.03,1932.0,162.15,162.21,162.03,162.03,1932.0
2018-12-28 13:30:00,162.05,162.05,161.47,161.66,2600.0,162.05,162.05,161.47,161.66,2600.0
2018-12-28 13:35:00,161.66,161.67,161.5,161.67,1576.0,161.66,161.67,161.5,161.67,1576.0
2018-12-28 13:40:00,161.81,161.94,161.79,161.83,1592.0,161.81,161.94,161.79,161.83,1592.0
2018-12-28 13:45:00,161.91,162.45,161.91,162.27,2700.0,161.91,162.45,161.91,162.27,2700.0
2018-12-28 13:50:00,162.41,162.55,162.17,162.41,5280.0,162.41,162.55,162.17,162.41,5280.0
2018-12-28 13:55:00,162.44,162.73,162.41,162.62,3802.0,162.44,162.73,162.41,162.62,3802.0
2018-12-28 14:00:00,162.65,163.08,162.63,163.08,4485.0,162.65,163.08,162.63,163.08,4485.0
2018-12-28 14:05:00,163.12,163.37,163.05,163.33,12694.0,163.12,163.37,163.05,163.33,12694.0
2018-12-28 14:10:00,163.31,163.53,163.07,163.4,7991.0,163.31,163.53,163.07,163.4,7991.0
2018-12-28 14:15:00,163.59,163.83,163.14,163.14,3336.0,163.59,163.83,163.14,163.14,3336.0
2018-12-28 14:20:00,163.21,163.42,162.76,163.06,4353.0,163.21,163.42,162.76,163.06,4353.0
2018-12-28 14:25:00,162.97,163.24,162.75,162.75,4201.0,162.97,163.24,162.75,162.75,4201.0
2018-12-28 14:30:00,162.93,163.47,162.78,163.44,3600.0,162.93,163.47,162.78,163.44,3600.0
2018-12-28 14:35:00,163.54,163.9,163.29,163.9,2750.0,163.54,163.9,163.29,163.9,2750.0
2018-12-28 14:40:00,163.99,164.37,163.71,164.11,11418.0,163.99,164.37,163.71,164.11,11418.0
2018-12-28 14:45:00,164.08,164.15,163.56,163.89,6600.0,164.08,164.15,163.56,163.89,6600.0
2018-12-28 14:50:00,163.84,164.41,163.78,164.41,10553.0,163.84,164.41,163.78,164.41,10553.0
2018-12-28 14:55:00,164.47,164.51,164.13,164.38,4404.0,164.47,164.51,164.13,164.38,4404.0
2018-12-28 15:00:00,164.32,164.5,163.97,164.28,7639.0,164.32,164.5,163.97,164.28,7639.0
2018-12-28 15:05:00,164.16,164.23,163.02,163.27,15390.0,164.16,164.23,163.02,163.27,15390.0
2018-12-28 15:10:00,163.26,163.7,162.9,163.7,8065.0,163.26,163.7,162.9,163.7,8065.0
2018-12-28 15:15:00,163.69,163.79,162.94,163.04,8100.0,163.69,163.79,162.94,163.04,8100.0
2018-12-28 15:20:00,162.97,162.98,162.51,162.7,8049.0,162.97,162.98,162.51,162.7,8049.0
2018-12-28 15:25:00,162.7,162.85,161.82,162.05,10343.0,162.7,162.85,161.82,162.05,10343.0
2018-12-28 15:30:00,162.21,162.45,161.8,162.45,9104.0,162.21,162.45,161.8,162.45,9104.0
2018-12-28 15:35:00,162.22,162.3,161.72,161.72,9885.0,162.22,162.3,161.72,161.72,9885.0
2018-12-28 15:40:00,161.6,161.7,161.14,161.22,10068.0,161.6,161.7,161.14,161.22,10068.0
2018-12-28 15:45:00,161.23,161.72,161.21,161.72,10570.0,161.23,161.72,161.21,161.72,10570.0
2018-12-28 15:50:00,161.68,161.9,161.15,161.27,9131.0,161.68,161.9,161.15,161.27,9131.0
2018-12-28 15:55:00,161.18,161.66,160.8,161.42,83704.0,161.18,161.66,160.8,161.42,83704.0
2018-12-31 09:30:00,162.8,164.74,162.0,164.58,10957.0,162.8,164.74,162.0,164.58,10957.0
2018-12-31 09:35:00,164.58,165.76,164.47,165.5,16864.0,164.58,165.76,164.47,165.5,16864.0
2018-12-31 09:40:00,165.2,165.32,164.63,164.78,12057.0,165.2,165.32,164.63,164.78,12057.0
2018-12-31 09:45:00,164.82,165.74,164.45,165.48,11834.0,164.82,165.74,164.45,165.48,11834.0
2018-12-31 09:50:00,165.41,166.13,165.3,165.89,10467.0,165.41,166.13,165.3,165.89,10467.0
2018-12-31 09:55:00,165.84,166.04,165.38,165.62,11383.0,165.84,166.04,165.38,165.62,11383.0
2018-12-31 10:00:00,165.75,166.21,165.16,165.16,8076.0,165.75,166.21,165.16,165.16,8076.0
2018-12-31 10:05:00,165.18,165.22,164.51,164.67,13858.0,165.18,165.22,164.51,164.67,13858.0
2018-12-31 10:10:00,164.67,165.21,164.59,165.07,7251.0,164.67,165.21,164.59,165.07,7251.0
2018-12-31 10:15:00,164.97,165.58,164.92,165.42,8900.0,164.97,165.58,164.92,165.42,8900.0
2018-12-31 10:20:00,165.5,165.91,165.38,165.81,24561.0,165.5,165.91,165.38,165.81,24561.0
2018-12-31 10:25:00,165.79,165.95,165.31,165.4,7300.0,165.79,165.95,165.31,165.4,7300.0
2018-12-31 10:30:00,165.44,165.44,164.29,164.81,9169.0,165.44,165.44,164.29,164.81,9169.0
2018-12-31 10:35:00,164.76,164.98,164.29,164.56,7900.0,164.76,164.98,164.29,164.56,7900.0
2018-12-31 10:40:00,164.63,164.96,164.52,164.96,7408.0,164.63,164.96,164.52,164.96,7408.0
2018-12-31 10:45:00,164.98,165.25,164.46,164.46,6600.0,164.98,165.25,164.46,164.46,6600.0
2018-12-31 10:50:00,164.47,164.84,164.21,164.42,12360.0,164.47,164.84,164.21,164.42,12360.0
2018-12-31 10:55:00,164.39,164.62,164.26,164.45,9342.0,164.39,164.62,164.26,164.45,9342.0
2018-12-31 11:00:00,164.49,164.64,164.3,164.59,5650.0,164.49,164.64,164.3,164.59,5650.0
2018-12-31 11:05:00,164.58,165.31,164.58,165.06,8925.0,164.58,165.31,164.58,165.06,8925.0
2018-12-31 11:10:00,165.04,165.14,164.69,165.01,8457.0,165.04,165.14,164.69,165.01,8457.0
2018-12-31 11:15:00,164.98,164.98,164.39,164.47,16741.0,164.98,164.98,164.39,164.47,16741.0
2018-12-31 11:20:00,164.55,164.77,164.18,164.36,8763.0,164.55,164.77,164.18,164.36,8763.0
2018-12-31 11:25:00,164.46,165.5,164.43,165.09,8698.0,164.46,165.5,164.43,165.09,8698.0
2018-12-31 11:30:00,164.99,165.06,164.21,164.34,7514.0,164.99,165.06,164.21,164.34,7514.0
2018-12-31 11:35:00,164.48,164.78,164.24,164.61,7660.0,164.48,164.78,164.24,164.61,7660.0
2018-12-31 11:40:00,164.6,164.89,164.45,164.65,8677.0,164.6,164.89,164.45,164.65,8677.0
2018-12-31 11:45:00,164.78,165.48,164.65,165.47,7927.0,164.78,165.48,164.65,165.47,7927.0
2018-12-31 11:50:00,165.41,165.55,165.12,165.44,6811.0,165.41,165.55,165.12,165.44,6811.0
2018-12-31 11:55:00,165.58,166.16,165.53,165.96,12962.0,165.58,166.16,165.53,165.96,12962.0
2018-12-31 12:00:00,165.89,165.9,165.06,165.14,9036.0,165.89,165.9,165.06,165.14,9036.0
2018-12-31 12:05:00,165.25,165.28,164.96,165.07,8084.0,165.25,165.28,164.96,165.07,8084.0
2018-12-31 12:10:00,165.13,165.17,164.61,164.89,6215.0,165.13,165.17,164.61,164.89,6215.0
2018-12-31 12:15:00,165.04,165.15,164.74,165.06,4337.0,165.04,165.15,164.74,165.06,4337.0
2018-12-31 12:20:00,165.06,165.33,165.06,165.14,4563.0,165.06,165.33,165.06,165.14,4563.0
2018-12-31 12:25:00,165.06,165.25,164.86,164.93,6459.0,165.06,165.25,164.86,164.93,6459.0
2018-12-31 12:30:00,165.07,165.25,164.83,164.83,4696.0,165.07,165.25,164.83,164.83,4696.0
2018-12-31 12:35:00,164.84,165.16,164.81,164.87,7788.0,164.84,165.16,164.81,164.87,7788.0
2018-12-31 12:40:00,164.91,165.29,164.85,165.29,6822.0,164.91,165.29,164.85,165.29,6822.0
2018-12-31 12:45:00,165.24,165.42,165.12,165.12,11500.0,165.24,165.42,165.12,165.12,11500.0
2018-12-31 12:50:00,165.12,165.22,165.0,165.22,6381.0,165.12,165.22,165.0,165.22,6381.0
2018-12-31 12:55:00,165.14,165.15,164.96,165.03,4500.0,165.14,165.15,164.96,165.03,4500.0
2018-12-31 13:00:00,165.09,165.23,164.78,164.78,5732.0,165.09,165.23,164.78,164.78,5732.0
2018-12-31 13:05:00,164.74,165.09,164.69,165.02,3900.0,164.74,165.09,164.69,165.02,3900.0
2018-12-31 13:10:00,164.88,165.07,164.72,164.76,3690.0,164.88,165.07,164.72,164.76,3690.0
2018-12-31 13:15:00,164.78,165.0,164.67,164.86,5465.0,164.78,165.0,164.67,164.86,5465.0
2018-12-31 13:20:00,164.83,165.01,164.75,164.82,10267.0,164.83,165.01,164.75,164.82,10267.0
2018-12-31 13:25:00,164.82,165.36,164.75,165.31,7338.0,164.82,165.36,164.75,165.31,7338.0
2018-12-31 13:30:00,165.31,165.31,164.95,165.04,12615.0,165.31,165.31,164.95,165.04,12615.0
2018-12-31 13:35:00,165.0,165.13,164.97,165.07,4225.0,165.0,165.13,164.97,165.07,4225.0
2018-12-31 13:40:00,165.06,165.19,164.94,165.01,6100.0,165.06,165.19,164.94,165.01,6100.0
2018-12-31 13:45:00,164.94,165.17,164.9,165.16,6854.0,164.94,165.17,164.9,165.16,6854.0
2018-12-31 13:50:00,165.18,165.42,165.06,165.06,7871.0,165.18,165.42,165.06,165.06,7871.0
2018-12-31 13:55:00,165.14,165.14,164.55,164.63,5751.0,165.14,165.14,164.55,164.63,5751.0
2018-12-31 14:00:00,164.59,164.59,164.13,164.32,4935.0,164.59,164.59,164.13,164.32,4935.0
2018-12-31 14:05:00,164.3,164.56,164.27,164.39,6535.0,164.3,164.56,164.27,164.39,6535.0
2018-12-31 14:10:00,164.37,164.51,164.34,164.44,5240.0,164.37,164.51,164.34,164.44,5240.0
2018-12-31 14:15:00,164.47,164.58,164.21,164.49,7196.0,164.47,164.58,164.21,164.49,7196.0
2018-12-31 14:20:00,164.52,164.55,164.03,164.1,8395.0,164.52,164.55,164.03,164.1,8395.0
2018-12-31 14:25:00,164.17,164.49,164.14,164.27,3641.0,164.17,164.49,164.14,164.27,3641.0
2018-12-31 14:30:00,164.37,164.44,164.2,164.26,4356.0,164.37,164.44,164.2,164.26,4356.0
2018-12-31 14:35:00,164.26,164.47,164.02,164.33,11737.0,164.26,164.47,164.02,164.33,11737.0
2018-12-31 14:40:00,164.32,164.63,164.32,164.63,3200.0,164.32,164.63,164.32,164.63,3200.0
2018-12-31 14:45:00,164.6,165.19,164.56,165.06,7754.0,164.6,165.19,164.56,165.06,7754.0
2018-12-31 14:50:00,165.06,165.34,164.97,165.01,4955.0,165.06,165.34,164.97,165.01,4955.0
2018-12-31 14:55:00,164.9,165.2,164.89,165.07,5925.0,164.9,165.2,164.89,165.07,5925.0
2018-12-31 15:00:00,164.88,165.23,164.78,164.83,7000.0,164.88,165.23,164.78,164.83,7000.0
2018-12-31 15:05:00,164.87,165.24,164.82,164.92,8103.0,164.87,165.24,164.82,164.92,8103.0
2018-12-31 15:10:00,164.81,165.24,164.81,165.11,17389.0,164.81,165.24,164.81,165.11,17389.0
2018-12-31 15:15:00,165.09,165.29,164.97,165.29,14829.0,165.09,165.29,164.97,165.29,14829.0
2018-12-31 15:20:00,165.25,165.45,165.01,165.11,10924.0,165.25,165.45,165.01,165.11,10924.0
2018-12-31 15:25:00,165.11,165.52,165.05,165.43,10510.0,165.11,165.52,165.05,165.43,10510.0
2018-12-31 15:30:00,165.29,165.87,165.29,165.62,11780.0,165.29,165.87,165.29,165.62,11780.0
2018-12-31 15:35:00,165.59,165.81,165.41,165.62,12622.0,165.59,165.81,165.41,165.62,12622.0
2018-12-31 15:40:00,165.68,165.93,165.37,165.45,17747.0,165.68,165.93,165.37,165.45,17747.0
2018-12-31 15:45:00,165.5,165.63,164.64,164.75,22753.0,165.5,165.63,164.64,164.75,22753.0
2018-12-31 15:50:00,164.76,164.94,164.55,164.6,26664.0,164.76,164.94,164.55,164.6,26664.0
2018-12-31 15:55:00,164.64,165.8,164.41,165.8,84947.0,164.64,165.8,164.41,165.8,84947.0
2019-01-02 09:30:00,161.21,163.19,161.21,163.17,26420.0,161.21,163.19,161.21,163.17,26420.0
2019-01-02 09:35:00,163.32,163.79,162.39,162.97,8777.0,163.32,163.79,162.39,162.97,8777.0
2019-01-02 09:40:00,162.87,162.95,162.4,162.73,16827.0,162.87,162.95,162.4,162.73,16827.0
2019-01-02 09:45:00,162.56,163.0,162.3,162.75,11234.0,162.56,163.0,162.3,162.75,11234.0
2019-01-02 09:50:00,162.59,162.59,162.02,162.53,7440.0,162.59,162.59,162.02,162.53,7440.0
2019-01-02 09:55:00,162.24,163.02,162.02,162.24,25472.0,162.24,163.02,162.02,162.24,25472.0
2019-01-02 10:00:00,162.15,162.23,161.36,161.72,10650.0,162.15,162.23,161.36,161.72,10650.0
2019-01-02 10:05:00,161.67,163.6,161.67,163.25,17734.0,161.67,163.6,161.67,163.25,17734.0
2019-01-02 10:10:00,163.43,163.49,162.8,162.8,8347.0,163.43,163.49,162.8,162.8,8347.0
2019-01-02 10:15:00,162.82,163.24,162.36,162.4,38411.0,162.82,163.24,162.36,162.4,38411.0
2019-01-02 10:20:00,162.43,162.74,162.31,162.31,18714.0,162.43,162.74,162.31,162.31,18714.0
2019-01-02 10:25:00,162.29,162.64,161.91,161.93,10527.0,162.29,162.64,161.91,161.93,10527.0
2019-01-02 10:30:00,161.88,162.04,160.95,160.95,9671.0,161.88,162.04,160.95,160.95,9671.0
2019-01-02 10:35:00,160.95,161.86,160.95,161.56,9588.0,160.95,161.86,160.95,161.56,9588.0
2019-01-02 10:40:00,161.86,162.67,161.86,162.4,12900.0,161.86,162.67,161.86,162.4,12900.0
2019-01-02 10:45:00,162.4,162.67,162.27,162.44,6822.0,162.4,162.67,162.27,162.44,6822.0
2019-01-02 10:50:00,162.37,162.89,162.36,162.85,4331.0,162.37,162.89,162.36,162.85,4331.0
2019-01-02 10:55:00,162.89,163.06,162.85,163.0,2771.0,162.89,163.06,162.85,163.0,2771.0
2019-01-02 11:00:00,163.1,163.25,162.89,163.2,5736.0,163.1,163.25,162.89,163.2,5736.0
2019-01-02 11:05:00,163.31,163.98,163.31,163.97,13210.0,163.31,163.98,163.31,163.97,13210.0
2019-01-02 11:10:00,163.92,163.98,163.81,163.81,4323.0,163.92,163.98,163.81,163.81,4323.0
2019-01-02 11:15:00,163.7,164.41,163.7,164.31,13351.0,163.7,164.41,163.7,164.31,13351.0
2019-01-02 11:20:00,164.4,164.62,163.96,164.12,14901.0,164.4,164.62,163.96,164.12,14901.0
2019-01-02 11:25:00,164.04,164.72,163.94,164.04,16680.0,164.04,164.72,163.94,164.04,16680.0
2019-01-02 11:30:00,164.16,164.16,163.8,163.91,2841.0,164.16,164.16,163.8,163.91,2841.0
2019-01-02 11:35:00,164.06,164.38,163.75,163.75,10669.0,164.06,164.38,163.75,163.75,10669.0
2019-01-02 11:40:00,164.13,164.49,164.04,164.27,4816.0,164.13,164.49,164.04,164.27,4816.0
2019-01-02 11:45:00,164.34,164.41,164.17,164.34,2600.0,164.34,164.41,164.17,164.34,2600.0
2019-01-02 11:50:00,164.29,164.29,163.56,163.56,22664.0,164.29,164.29,163.56,163.56,22664.0
2019-01-02 11:55:00,163.56,164.03,163.3,163.5,8958.0,163.56,164.03,163.3,163.5,8958.0
2019-01-02 12:00:00,163.44,163.72,163.31,163.42,3901.0,163.44,163.72,163.31,163.42,3901.0
2019-01-02 12:05:00,163.48,163.96,163.39,163.89,10218.0,163.48,163.96,163.39,163.89,10218.0
2019-01-02 12:10:00,163.89,163.89,163.62,163.81,2954.0,163.89,163.89,163.62,163.81,2954.0
2019-01-02 12:15:00,163.73,163.95,163.51,163.95,6219.0,163.73,163.95,163.51,163.95,6219.0
2019-01-02 12:20:00,163.94,164.12,163.88,163.96,4986.0,163.94,164.12,163.88,163.96,4986.0
2019-01-02 12:25:00,164.09,164.28,163.99,164.28,1569.0,164.09,164.28,163.99,164.28,1569.0
2019-01-02 12:30:00,164.21,164.43,163.98,164.18,7049.0,164.21,164.43,163.98,164.18,7049.0
2019-01-02 12:35:00,164.3,164.8,164.08,164.66,46116.0,164.3,164.8,164.08,164.66,46116.0
2019-01-02 12:40:00,164.66,164.77,164.43,164.51,7195.0,164.66,164.77,164.43,164.51,7195.0
2019-01-02 12:45:00,164.45,164.66,163.88,164.08,7132.0,164.45,164.66,163.88,164.08,7132.0
2019-01-02 12:50:00,163.99,164.13,163.77,163.77,4647.0,163.99,164.13,163.77,163.77,4647.0
2019-01-02 12:55:00,163.85,164.43,163.81,164.3,3300.0,163.85,164.43,163.81,164.3,3300.0
2019-01-02 13:00:00,164.34,164.9,164.34,164.9,8333.0,164.34,164.9,164.34,164.9,8333.0
2019-01-02 13:05:00,164.98,165.07,164.85,164.96,6477.0,164.98,165.07,164.85,164.96,6477.0
2019-01-02 13:10:00,164.95,164.96,164.61,164.75,2700.0,164.95,164.96,164.61,164.75,2700.0
2019-01-02 13:15:00,164.61,164.87,164.6,164.87,2865.0,164.61,164.87,164.6,164.87,2865.0
2019-01-02 13:20:00,164.88,165.14,164.8,165.0,3350.0,164.88,165.14,164.8,165.0,3350.0
2019-01-02 13:25:00,165.05,165.08,164.79,164.79,5597.0,165.05,165.08,164.79,164.79,5597.0
2019-01-02 13:30:00,164.8,165.05,164.76,164.77,6250.0,164.8,165.05,164.76,164.77,6250.0
2019-01-02 13:35:00,164.68,164.86,164.45,164.61,13401.0,164.68,164.86,164.45,164.61,13401.0
2019-01-02 13:40:00,164.58,164.66,164.44,164.44,11691.0,164.58,164.66,164.44,164.44,11691.0
2019-01-02 13:45:00,164.45,165.0,164.45,164.81,2100.0,164.45,165.0,164.45,164.81,2100.0
2019-01-02 13:50:00,164.87,164.88,164.6,164.6,1200.0,164.87,164.88,164.6,164.6,1200.0
2019-01-02 13:55:00,164.53,164.88,164.5,164.88,2643.0,164.53,164.88,164.5,164.88,2643.0
2019-01-02 14:00:00,164.86,164.86,164.34,164.37,2400.0,164.86,164.86,164.34,164.37,2400.0
2019-01-02 14:05:00,164.47,164.47,163.8,163.89,6382.0,164.47,164.47,163.8,163.89,6382.0
2019-01-02 14:10:00,163.93,163.93,163.57,163.72,4413.0,163.93,163.93,163.57,163.72,4413.0
2019-01-02 14:15:00,163.69,163.93,163.65,163.79,2589.0,163.69,163.93,163.65,163.79,2589.0
2019-01-02 14:20:00,163.69,163.89,163.6,163.87,9680.0,163.69,163.89,163.6,163.87,9680.0
2019-01-02 14:25:00,163.93,164.23,163.93,163.98,2400.0,163.93,164.23,163.93,163.98,2400.0
2019-01-02 14:30:00,164.0,164.4,163.99,164.28,12866.0,164.0,164.4,163.99,164.28,12866.0
2019-01-02 14:35:00,164.26,164.31,163.99,164.0,3852.0,164.26,164.31,163.99,164.0,3852.0
2019-01-02 14:40:00,163.96,164.04,163.8,164.04,13065.0,163.96,164.04,163.8,164.04,13065.0
2019-01-02 14:45:00,163.96,164.18,163.9,164.1,3849.0,163.96,164.18,163.9,164.1,3849.0
2019-01-02 14:50:00,164.15,164.24,163.63,163.71,6084.0,164.15,164.24,163.63,163.71,6084.0
2019-01-02 14:55:00,163.65,163.71,163.12,163.12,6860.0,163.65,163.71,163.12,163.12,6860.0
2019-01-02 15:00:00,163.24,163.67,163.11,163.16,7639.0,163.24,163.67,163.11,163.16,7639.0
2019-01-02 15:05:00,163.04,163.08,162.78,162.81,7977.0,163.04,163.08,162.78,162.81,7977.0
2019-01-02 15:10:00,162.77,163.21,162.64,163.17,5080.0,162.77,163.21,162.64,163.17,5080.0
2019-01-02 15:15:00,163.17,163.57,162.87,163.01,13870.0,163.17,163.57,162.87,163.01,13870.0
2019-01-02 15:20:00,162.96,163.4,162.94,163.4,12602.0,162.96,163.4,162.94,163.4,12602.0
2019-01-02 15:25:00,163.36,163.67,163.31,163.53,14553.0,163.36,163.67,163.31,163.53,14553.0
2019-01-02 15:30:00,163.47,163.48,162.84,162.92,9511.0,163.47,163.48,162.84,162.92,9511.0
2019-01-02 15:35:00,162.95,163.3,162.88,162.89,7369.0,162.95,163.3,162.88,162.89,7369.0
2019-01-02 15:40:00,162.9,163.36,162.9,163.08,15700.0,162.9,163.36,162.9,163.08,15700.0
2019-01-02 15:45:00,163.06,163.76,163.05,163.63,15180.0,163.06,163.76,163.05,163.63,15180.0
2019-01-02 15:50:00,163.66,164.06,163.64,163.91,32951.0,163.66,164.06,163.64,163.91,32951.0
2019-01-02 15:55:00,163.91,164.25,163.88,164.09,70216.0,163.91,164.25,163.88,164.09,70216.0
2019-01-03 09:30:00,165.5,168.47,165.5,168.33,42268.0,165.5,168.47,165.5,168.33,42268.0
2019-01-03 09:35:00,168.28,169.32,167.9,168.21,52799.0,168.28,169.32,167.9,168.21,52799.0
2019-01-03 09:40:00,168.03,168.42,167.1,168.18,24930.0,168.03,168.42,167.1,168.18,24930.0
2019-01-03 09:45:00,168.17,168.36,167.05,167.1,41458.0,168.17,168.36,167.05,167.1,41458.0
2019-01-03 09:50:00,167.25,167.66,166.75,167.55,10956.0,167.25,167.66,166.75,167.55,10956.0
2019-01-03 09:55:00,167.55,168.39,167.29,168.39,25427.0,167.55,168.39,167.29,168.39,25427.0
2019-01-03 10:00:00,168.36,168.37,166.77,167.4,23301.0,168.36,168.37,166.77,167.4,23301.0
2019-01-03 10:05:00,167.33,168.14,167.11,167.3,34377.0,167.33,168.14,167.11,167.3,34377.0
2019-01-03 10:10:00,167.23,167.71,167.23,167.58,42299.0,167.23,167.71,167.23,167.58,42299.0
2019-01-03 10:15:00,167.61,167.66,166.41,167.12,44553.0,167.61,167.66,166.41,167.12,44553.0
2019-01-03 10:20:00,167.07,167.32,166.71,166.72,12335.0,167.07,167.32,166.71,166.72,12335.0
2019-01-03 10:25:00,166.68,166.75,166.31,166.72,21713.0,166.68,166.75,166.31,166.72,21713.0
2019-01-03 10:30:00,166.55,166.65,166.09,166.31,8370.0,166.55,166.65,166.09,166.31,8370.0
2019-01-03 10:35:00,166.24,166.34,165.72,165.73,14600.0,166.24,166.34,165.72,165.73,14600.0
2019-01-03 10:40:00,165.77,165.97,164.5,164.7,15764.0,165.77,165.97,164.5,164.7,15764.0
2019-01-03 10:45:00,164.7,165.15,164.66,165.02,8525.0,164.7,165.15,164.66,165.02,8525.0
2019-01-03 10:50:00,165.02,165.9,164.88,165.9,15330.0,165.02,165.9,164.88,165.9,15330.0
2019-01-03 10:55:00,165.85,166.47,165.81,166.36,17588.0,165.85,166.47,165.81,166.36,17588.0
2019-01-03 11:00:00,166.56,167.57,166.38,167.4,13294.0,166.56,167.57,166.38,167.4,13294.0
2019-01-03 11:05:00,167.41,167.57,166.56,166.59,13086.0,167.41,167.57,166.56,166.59,13086.0
2019-01-03 11:10:00,166.43,167.58,166.38,167.44,10351.0,166.43,167.58,166.38,167.44,10351.0
2019-01-03 11:15:00,167.35,167.52,167.0,167.14,7029.0,167.35,167.52,167.0,167.14,7029.0
2019-01-03 11:20:00,167.27,167.92,167.27,167.54,6360.0,167.27,167.92,167.27,167.54,6360.0
2019-01-03 11:25:00,167.52,167.57,166.85,167.05,12920.0,167.52,167.57,166.85,167.05,12920.0
2019-01-03 11:30:00,167.05,167.24,166.84,167.01,7741.0,167.05,167.24,166.84,167.01,7741.0
2019-01-03 11:35:00,167.06,168.04,167.06,167.77,18967.0,167.06,168.04,167.06,167.77,18967.0
2019-01-03 11:40:00,168.1,168.97,167.84,168.68,11576.0,168.1,168.97,167.84,168.68,11576.0
2019-01-03 11:45:00,168.53,169.08,168.12,168.13,25046.0,168.53,169.08,168.12,168.13,25046.0
2019-01-03 11:50:00,168.21,168.77,168.21,168.42,13736.0,168.21,168.77,168.21,168.42,13736.0
2019-01-03 11:55:00,168.36,168.64,167.72,168.0,4513.0,168.36,168.64,167.72,168.0,4513.0
2019-01-03 12:00:00,167.89,167.89,166.37,166.58,8282.0,167.89,167.89,166.37,166.58,8282.0
2019-01-03 12:05:00,166.35,166.47,166.04,166.2,3377.0,166.35,166.47,166.04,166.2,3377.0
2019-01-03 12:10:00,166.19,166.86,166.01,166.81,8752.0,166.19,166.86,166.01,166.81,8752.0
2019-01-03 12:15:00,166.84,167.07,165.98,166.25,7675.0,166.84,167.07,165.98,166.25,7675.0
2019-01-03 12:20:00,166.31,166.48,166.18,166.43,4200.0,166.31,166.48,166.18,166.43,4200.0
2019-01-03 12:25:00,166.43,166.44,165.88,166.06,6651.0,166.43,166.44,165.88,166.06,6651.0
2019-01-03 12:30:00,166.08,166.49,165.99,166.49,7768.0,166.08,166.49,165.99,166.49,7768.0
2019-01-03 12:35:00,166.5,166.5,165.91,166.2,5164.0,166.5,166.5,165.91,166.2,5164.0
2019-01-03 12:40:00,166.1,166.43,165.98,166.14,5600.0,166.1,166.43,165.98,166.14,5600.0
2019-01-03 12:45:00,166.31,166.75,166.25,166.75,8518.0,166.31,166.75,166.25,166.75,8518.0
2019-01-03 12:50:00,166.76,166.88,166.44,166.69,12367.0,166.76,166.88,166.44,166.69,12367.0
2019-01-03 12:55:00,166.83,166.85,166.38,166.85,3843.0,166.83,166.85,166.38,166.85,3843.0
2019-01-03 13:00:00,166.87,166.87,166.39,166.51,4200.0,166.87,166.87,166.39,166.51,4200.0
2019-01-03 13:05:00,166.47,166.5,166.06,166.06,12189.0,166.47,166.5,166.06,166.06,12189.0
2019-01-03 13:10:00,166.08,166.24,165.89,166.05,4835.0,166.08,166.24,165.89,166.05,4835.0
2019-01-03 13:15:00,165.98,165.98,164.88,164.93,5370.0,165.98,165.98,164.88,164.93,5370.0
2019-01-03 13:20:00,164.98,165.79,164.98,165.78,4610.0,164.98,165.79,164.98,165.78,4610.0
2019-01-03 13:25:00,165.72,165.96,165.46,165.93,9664.0,165.72,165.96,165.46,165.93,9664.0
2019-01-03 13:30:00,166.06,166.08,165.59,165.59,3850.0,166.06,166.08,165.59,165.59,3850.0
2019-01-03 13:35:00,165.5,165.94,165.37,165.85,5328.0,165.5,165.94,165.37,165.85,5328.0
2019-01-03 13:40:00,165.92,166.31,165.86,166.21,5786.0,165.92,166.31,165.86,166.21,5786.0
2019-01-03 13:45:00,166.31,166.4,166.04,166.08,8150.0,166.31,166.4,166.04,166.08,8150.0
2019-01-03 13:50:00,166.1,166.22,165.78,165.9,14815.0,166.1,166.22,165.78,165.9,14815.0
2019-01-03 13:55:00,165.9,166.06,165.76,165.89,8524.0,165.9,166.06,165.76,165.89,8524.0
2019-01-03 14:00:00,165.86,166.02,165.6,165.63,45278.0,165.86,166.02,165.6,165.63,45278.0
2019-01-03 14:05:00,165.47,166.04,165.47,165.89,5823.0,165.47,166.04,165.47,165.89,5823.0
2019-01-03 14:10:00,165.82,165.86,165.52,165.63,6618.0,165.82,165.86,165.52,165.63,6618.0
2019-01-03 14:15:00,165.51,165.84,165.35,165.73,6250.0,165.51,165.84,165.35,165.73,6250.0
2019-01-03 14:20:00,165.67,165.87,165.5,165.65,8339.0,165.67,165.87,165.5,165.65,8339.0
2019-01-03 14:25:00,165.53,165.91,165.32,165.78,5200.0,165.53,165.91,165.32,165.78,5200.0
2019-01-03 14:30:00,165.8,166.13,165.44,165.6,5177.0,165.8,166.13,165.44,165.6,5177.0
2019-01-03 14:35:00,165.66,165.66,164.93,165.11,6125.0,165.66,165.66,164.93,165.11,6125.0
2019-01-03 14:40:00,165.02,165.18,164.6,164.6,5585.0,165.02,165.18,164.6,164.6,5585.0
2019-01-03 14:45:00,164.68,164.91,164.58,164.75,11877.0,164.68,164.91,164.58,164.75,11877.0
2019-01-03 14:50:00,164.77,165.07,164.76,164.86,9632.0,164.77,165.07,164.76,164.86,9632.0
2019-01-03 14:55:00,164.87,164.87,164.27,164.69,22624.0,164.87,164.87,164.27,164.69,22624.0
2019-01-03 15:00:00,164.68,164.8,164.37,164.38,10401.0,164.68,164.8,164.37,164.38,10401.0
2019-01-03 15:05:00,164.46,164.6,164.22,164.5,6424.0,164.46,164.6,164.22,164.5,6424.0
2019-01-03 15:10:00,164.4,164.46,164.14,164.34,9922.0,164.4,164.46,164.14,164.34,9922.0
2019-01-03 15:15:00,164.24,164.94,164.17,164.8,8933.0,164.24,164.94,164.17,164.8,8933.0
2019-01-03 15:20:00,164.75,165.05,164.52,164.53,8747.0,164.75,165.05,164.52,164.53,8747.0
2019-01-03 15:25:00,164.58,164.74,164.22,164.52,9429.0,164.58,164.74,164.22,164.52,9429.0
2019-01-03 15:30:00,164.47,165.26,164.37,164.93,13222.0,164.47,165.26,164.37,164.93,13222.0
2019-01-03 15:35:00,164.91,165.07,164.46,164.58,8334.0,164.91,165.07,164.46,164.58,8334.0
2019-01-03 15:40:00,164.52,164.72,164.34,164.49,11346.0,164.52,164.72,164.34,164.49,11346.0
2019-01-03 15:45:00,164.55,164.8,164.46,164.46,14830.0,164.55,164.8,164.46,164.46,14830.0
2019-01-03 15:50:00,164.47,164.75,163.94,164.4,29481.0,164.47,164.75,163.94,164.4,29481.0
2019-01-03 15:55:00,164.4,164.4,163.18,163.65,81918.0,164.4,164.4,163.18,163.65,81918.0
2019-01-04 09:30:00,165.9,166.9,164.89,166.42,23270.0,165.9,166.9,164.89,166.42,23270.0
2019-01-04 09:35:00,166.63,167.93,166.63,167.86,11950.0,166.63,167.93,166.63,167.86,11950.0
2019-01-04 09:40:00,167.74,167.89,166.92,167.67,18829.0,167.74,167.89,166.92,167.67,18829.0
2019-01-04 09:45:00,167.8,168.4,167.33,167.62,27249.0,167.8,168.4,167.33,167.62,27249.0
2019-01-04 09:50:00,167.67,167.67,166.53,166.56,18300.0,167.67,167.67,166.53,166.56,18300.0
2019-01-04 09:55:00,166.68,167.4,166.2,167.24,15663.0,166.68,167.4,166.2,167.24,15663.0
2019-01-04 10:00:00,167.21,168.24,167.13,168.23,9553.0,167.21,168.24,167.13,168.23,9553.0
2019-01-04 10:05:00,168.34,168.59,167.75,168.08,11840.0,168.34,168.59,167.75,168.08,11840.0
2019-01-04 10:10:00,168.19,168.25,167.76,168.02,5500.0,168.19,168.25,167.76,168.02,5500.0
2019-01-04 10:15:00,168.02,168.19,167.11,167.33,5267.0,168.02,168.19,167.11,167.33,5267.0
2019-01-04 10:20:00,167.06,168.81,166.68,168.39,10174.0,167.06,168.81,166.68,168.39,10174.0
2019-01-04 10:25:00,168.57,169.22,168.28,169.1,11300.0,168.57,169.22,168.28,169.1,11300.0
2019-01-04 10:30:00,169.06,169.47,168.83,168.83,12807.0,169.06,169.47,168.83,168.83,12807.0
2019-01-04 10:35:00,168.81,169.19,168.7,168.97,8600.0,168.81,169.19,168.7,168.97,8600.0
2019-01-04 10:40:00,169.0,169.38,168.93,169.29,9069.0,169.0,169.38,168.93,169.29,9069.0
2019-01-04 10:45:00,169.28,169.63,169.13,169.24,6354.0,169.28,169.63,169.13,169.24,6354.0
2019-01-04 10:50:00,169.29,169.86,169.29,169.53,12200.0,169.29,169.86,169.29,169.53,12200.0
2019-01-04 10:55:00,169.64,170.23,169.5,170.0,11388.0,169.64,170.23,169.5,170.0,11388.0
2019-01-04 11:00:00,170.23,170.59,169.92,170.59,7149.0,170.23,170.59,169.92,170.59,7149.0
2019-01-04 11:05:00,170.63,170.9,170.41,170.73,19102.0,170.63,170.9,170.41,170.73,19102.0
2019-01-04 11:10:00,170.82,171.07,170.66,170.67,6238.0,170.82,171.07,170.66,170.67,6238.0
2019-01-04 11:15:00,170.54,170.64,170.02,170.64,8074.0,170.54,170.64,170.02,170.64,8074.0
2019-01-04 11:20:00,170.65,170.98,170.43,170.43,7736.0,170.65,170.98,170.43,170.43,7736.0
2019-01-04 11:25:00,170.49,170.59,170.19,170.48,7152.0,170.49,170.59,170.19,170.48,7152.0
2019-01-04 11:30:00,170.29,170.93,170.05,170.73,14381.0,170.29,170.93,170.05,170.73,14381.0
2019-01-04 11:35:00,170.67,170.67,170.01,170.38,17950.0,170.67,170.67,170.01,170.38,17950.0
2019-01-04 11:40:00,170.32,170.99,170.2,170.88,13365.0,170.32,170.99,170.2,170.88,13365.0
2019-01-04 11:45:00,170.93,171.5,170.93,171.38,6815.0,170.93,171.5,170.93,171.38,6815.0
2019-01-04 11:50:00,171.47,171.74,171.46,171.46,6535.0,171.47,171.74,171.46,171.46,6535.0
2019-01-04 11:55:00,171.55,171.55,170.98,171.07,4700.0,171.55,171.55,170.98,171.07,4700.0
2019-01-04 12:00:00,171.16,171.36,170.78,170.83,4291.0,171.16,171.36,170.78,170.83,4291.0
2019-01-04 12:05:00,170.89,171.6,170.89,171.53,5318.0,170.89,171.6,170.89,171.53,5318.0
2019-01-04 12:10:00,171.45,171.72,171.27,171.58,1500.0,171.45,171.72,171.27,171.58,1500.0
2019-01-04 12:15:00,171.53,172.0,171.46,171.89,6042.0,171.53,172.0,171.46,171.89,6042.0
2019-01-04 12:20:00,171.72,171.9,171.71,171.87,2500.0,171.72,171.9,171.71,171.87,2500.0
2019-01-04 12:25:00,171.84,171.94,171.73,171.9,3635.0,171.84,171.94,171.73,171.9,3635.0
2019-01-04 12:30:00,171.85,171.87,171.68,171.73,9658.0,171.85,171.87,171.68,171.73,9658.0
2019-01-04 12:35:00,171.71,172.13,171.69,171.81,20857.0,171.71,172.13,171.69,171.81,20857.0
2019-01-04 12:40:00,171.82,172.5,171.82,172.41,5853.0,171.82,172.5,171.82,172.41,5853.0
2019-01-04 12:45:00,172.4,172.46,172.28,172.33,2852.0,172.4,172.46,172.28,172.33,2852.0
2019-01-04 12:50:00,172.28,172.65,172.28,172.33,13968.0,172.28,172.65,172.28,172.33,13968.0
2019-01-04 12:55:00,172.39,172.67,171.92,171.99,8051.0,172.39,172.67,171.92,171.99,8051.0
2019-01-04 13:00:00,172.03,172.31,171.97,172.31,4900.0,172.03,172.31,171.97,172.31,4900.0
2019-01-04 13:05:00,172.31,172.55,172.31,172.55,3218.0,172.31,172.55,172.31,172.55,3218.0
2019-01-04 13:10:00,172.48,172.48,172.26,172.39,3580.0,172.48,172.48,172.26,172.39,3580.0
2019-01-04 13:15:00,172.35,172.65,172.21,172.65,6955.0,172.35,172.65,172.21,172.65,6955.0
2019-01-04 13:20:00,172.54,172.65,172.45,172.53,3382.0,172.54,172.65,172.45,172.53,3382.0
2019-01-04 13:25:00,172.45,172.95,172.4,172.82,15714.0,172.45,172.95,172.4,172.82,15714.0
2019-01-04 13:30:00,172.92,173.31,172.86,173.12,20236.0,172.92,173.31,172.86,173.12,20236.0
2019-01-04 13:35:00,173.06,173.23,172.84,172.84,3734.0,173.06,173.23,172.84,172.84,3734.0
2019-01-04 13:40:00,172.77,172.77,172.32,172.59,3265.0,172.77,172.77,172.32,172.59,3265.0
2019-01-04 13:45:00,172.7,173.16,172.45,173.16,6400.0,172.7,173.16,172.45,173.16,6400.0
2019-01-04 13:50:00,173.05,173.05,172.75,172.96,7610.0,173.05,173.05,172.75,172.96,7610.0
2019-01-04 13:55:00,172.94,173.24,172.69,172.89,10066.0,172.94,173.24,172.69,172.89,10066.0
2019-01-04 14:00:00,172.96,173.04,172.58,172.8,7000.0,172.96,173.04,172.58,172.8,7000.0
2019-01-04 14:05:00,172.8,172.8,172.15,172.31,10705.0,172.8,172.8,172.15,172.31,10705.0
2019-01-04 14:10:00,172.39,172.49,172.21,172.37,3507.0,172.39,172.49,172.21,172.37,3507.0
2019-01-04 14:15:00,172.47,172.7,172.3,172.58,3142.0,172.47,172.7,172.3,172.58,3142.0
2019-01-04 14:20:00,172.55,172.86,172.46,172.77,13607.0,172.55,172.86,172.46,172.77,13607.0
2019-01-04 14:25:00,172.84,172.9,172.53,172.54,12303.0,172.84,172.9,172.53,172.54,12303.0
2019-01-04 14:30:00,172.38,172.58,172.33,172.53,5587.0,172.38,172.58,172.33,172.53,5587.0
2019-01-04 14:35:00,172.66,172.91,172.66,172.81,3860.0,172.66,172.91,172.66,172.81,3860.0
2019-01-04 14:40:00,172.85,172.89,172.44,172.44,6400.0,172.85,172.89,172.44,172.44,6400.0
2019-01-04 14:45:00,172.53,172.53,171.97,172.39,4100.0,172.53,172.53,171.97,172.39,4100.0
2019-01-04 14:50:00,172.34,172.41,172.16,172.31,4504.0,172.34,172.41,172.16,172.31,4504.0
2019-01-04 14:55:00,172.24,172.3,171.86,171.91,16357.0,172.24,172.3,171.86,171.91,16357.0
2019-01-04 15:00:00,171.85,172.48,171.85,172.4,7246.0,171.85,172.48,171.85,172.4,7246.0
2019-01-04 15:05:00,172.39,172.64,172.29,172.29,5848.0,172.39,172.64,172.29,172.29,5848.0
2019-01-04 15:10:00,172.24,172.52,172.2,172.43,9162.0,172.24,172.52,172.2,172.43,9162.0
2019-01-04 15:15:00,172.34,172.6,172.34,172.49,6452.0,172.34,172.6,172.34,172.49,6452.0
2019-01-04 15:20:00,172.52,172.56,171.96,172.17,14482.0,172.52,172.56,171.96,172.17,14482.0
2019-01-04 15:25:00,172.17,172.28,172.02,172.2,12072.0,172.17,172.28,172.02,172.2,12072.0
2019-01-04 15:30:00,172.2,172.34,172.11,172.11,12257.0,172.2,172.34,172.11,172.11,12257.0
2019-01-04 15:35:00,172.16,172.2,171.72,171.78,14167.0,172.16,172.2,171.72,171.78,14167.0
2019-01-04 15:40:00,171.79,172.33,171.68,171.96,40587.0,171.79,172.33,171.68,171.96,40587.0
2019-01-04 15:45:00,172.01,172.56,171.98,172.36,28235.0,172.01,172.56,171.98,172.36,28235.0
2019-01-04 15:50:00,172.32,172.4,172.15,172.21,28110.0,172.32,172.4,172.15,172.21,28110.0
2019-01-04 15:55:00,172.21,172.89,172.2,172.71,118985.0,172.21,172.89,172.2,172.71,118985.0
2019-01-07 09:30:00,173.05,174.02,172.44,172.44,17199.0,173.05,174.02,172.44,172.44,17199.0
2019-01-07 09:35:00,172.44,173.95,170.87,173.56,15396.0,172.44,173.95,170.87,173.56,15396.0
2019-01-07 09:40:00,173.97,174.25,173.0,173.3,17855.0,173.97,174.25,173.0,173.3,17855.0
2019-01-07 09:45:00,173.42,174.09,173.32,173.5,24983.0,173.42,174.09,173.32,173.5,24983.0
2019-01-07 09:50:00,173.5,174.0,173.24,173.41,21365.0,173.5,174.0,173.24,173.41,21365.0
2019-01-07 09:55:00,173.55,174.63,173.48,174.63,11556.0,173.55,174.63,173.48,174.63,11556.0
2019-01-07 10:00:00,174.22,174.5,173.55,174.5,14113.0,174.22,174.5,173.55,174.5,14113.0
2019-01-07 10:05:00,174.32,174.87,174.27,174.58,26091.0,174.32,174.87,174.27,174.58,26091.0
2019-01-07 10:10:00,174.49,174.55,174.15,174.43,25323.0,174.49,174.55,174.15,174.43,25323.0
2019-01-07 10:15:00,174.41,174.46,173.77,174.17,45952.0,174.41,174.46,173.77,174.17,45952.0
2019-01-07 10:20:00,174.04,174.07,173.37,173.7,22032.0,174.04,174.07,173.37,173.7,22032.0
2019-01-07 10:25:00,173.61,173.98,173.51,173.82,7755.0,173.61,173.98,173.51,173.82,7755.0
2019-01-07 10:30:00,173.78,174.03,173.68,173.93,29889.0,173.78,174.03,173.68,173.93,29889.0
2019-01-07 10:35:00,173.93,174.15,173.38,173.38,10995.0,173.93,174.15,173.38,173.38,10995.0
2019-01-07 10:40:00,173.28,173.74,172.84,173.61,22725.0,173.28,173.74,172.84,173.61,22725.0
2019-01-07 10:45:00,173.61,173.69,173.03,173.46,15238.0,173.61,173.69,173.03,173.46,15238.0
2019-01-07 10:50:00,173.46,174.12,173.36,173.89,30899.0,173.46,174.12,173.36,173.89,30899.0
2019-01-07 10:55:00,173.93,174.64,173.81,174.49,8169.0,173.93,174.64,173.81,174.49,8169.0
2019-01-07 11:00:00,174.48,174.74,174.36,174.46,7428.0,174.48,174.74,174.36,174.46,7428.0
2019-01-07 11:05:00,174.53,174.77,174.03,174.47,6100.0,174.53,174.77,174.03,174.47,6100.0
2019-01-07 11:10:00,174.34,174.69,174.33,174.58,3577.0,174.34,174.69,174.33,174.58,3577.0
2019-01-07 11:15:00,174.66,174.74,174.29,174.32,6510.0,174.66,174.74,174.29,174.32,6510.0
2019-01-07 11:20:00,174.35,174.39,173.93,173.93,2800.0,174.35,174.39,173.93,173.93,2800.0
2019-01-07 11:25:00,173.75,174.06,173.63,173.89,8816.0,173.75,174.06,173.63,173.89,8816.0
2019-01-07 11:30:00,173.81,174.18,173.5,174.15,6906.0,173.81,174.18,173.5,174.15,6906.0
2019-01-07 11:35:00,174.23,174.41,174.09,174.41,3022.0,174.23,174.41,174.09,174.41,3022.0
2019-01-07 11:40:00,174.22,174.69,174.17,174.58,6619.0,174.22,174.69,174.17,174.58,6619.0
2019-01-07 11:45:00,174.55,174.68,174.07,174.68,22593.0,174.55,174.68,174.07,174.68,22593.0
2019-01-07 11:50:00,174.7,174.87,174.56,174.87,7756.0,174.7,174.87,174.56,174.87,7756.0
2019-01-07 11:55:00,174.91,175.54,174.82,175.5,11708.0,174.91,175.54,174.82,175.5,11708.0
2019-01-07 12:00:00,175.53,175.53,174.91,175.04,8435.0,175.53,175.53,174.91,175.04,8435.0
2019-01-07 12:05:00,175.06,175.19,174.88,175.08,9900.0,175.06,175.19,174.88,175.08,9900.0
2019-01-07 12:10:00,175.08,175.13,174.9,175.1,18554.0,175.08,175.13,174.9,175.1,18554.0
2019-01-07 12:15:00,175.09,175.11,174.81,174.81,6649.0,175.09,175.11,174.81,174.81,6649.0
2019-01-07 12:20:00,174.77,174.96,174.77,174.89,1900.0,174.77,174.96,174.77,174.89,1900.0
2019-01-07 12:25:00,174.94,175.1,174.94,175.1,2086.0,174.94,175.1,174.94,175.1,2086.0
2019-01-07 12:30:00,174.85,175.14,174.84,175.0,7101.0,174.85,175.14,174.84,175.0,7101.0
2019-01-07 12:35:00,175.08,175.09,174.91,175.08,4362.0,175.08,175.09,174.91,175.08,4362.0
2019-01-07 12:40:00,174.99,175.1,174.92,175.01,7231.0,174.99,175.1,174.92,175.01,7231.0
2019-01-07 12:45:00,175.1,175.51,175.1,175.39,6722.0,175.1,175.51,175.1,175.39,6722.0
2019-01-07 12:50:00,175.4,175.43,175.13,175.18,3364.0,175.4,175.43,175.13,175.18,3364.0
2019-01-07 12:55:00,175.11,175.41,175.11,175.32,4049.0,175.11,175.41,175.11,175.32,4049.0
2019-01-07 13:00:00,175.32,175.49,175.29,175.36,2379.0,175.32,175.49,175.29,175.36,2379.0
2019-01-07 13:05:00,175.43,175.52,175.3,175.52,4295.0,175.43,175.52,175.3,175.52,4295.0
2019-01-07 13:10:00,175.64,176.25,175.63,176.13,7461.0,175.64,176.25,175.63,176.13,7461.0
2019-01-07 13:15:00,176.16,176.6,176.1,176.58,6760.0,176.16,176.6,176.1,176.58,6760.0
2019-01-07 13:20:00,176.58,176.65,176.04,176.15,8866.0,176.58,176.65,176.04,176.15,8866.0
2019-01-07 13:25:00,176.23,176.73,176.23,176.65,15093.0,176.23,176.73,176.23,176.65,15093.0
2019-01-07 13:30:00,176.67,176.78,176.41,176.6,11724.0,176.67,176.78,176.41,176.6,11724.0
2019-01-07 13:35:00,176.65,176.65,176.19,176.19,3500.0,176.65,176.65,176.19,176.19,3500.0
2019-01-07 13:40:00,176.09,176.24,175.72,175.72,3057.0,176.09,176.24,175.72,175.72,3057.0
2019-01-07 13:45:00,175.73,175.86,175.58,175.73,19300.0,175.73,175.86,175.58,175.73,19300.0
2019-01-07 13:50:00,175.59,176.27,175.59,176.27,10239.0,175.59,176.27,175.59,176.27,10239.0
2019-01-07 13:55:00,176.23,176.28,175.84,175.9,4300.0,176.23,176.28,175.84,175.9,4300.0
2019-01-07 14:00:00,175.9,176.07,175.9,175.91,2200.0,175.9,176.07,175.9,175.91,2200.0
2019-01-07 14:05:00,175.94,175.94,175.65,175.68,10938.0,175.94,175.94,175.65,175.68,10938.0
2019-01-07 14:10:00,175.77,176.17,175.57,175.97,13178.0,175.77,176.17,175.57,175.97,13178.0
2019-01-07 14:15:00,176.05,176.17,175.69,176.01,13323.0,176.05,176.17,175.69,176.01,13323.0
2019-01-07 14:20:00,176.04,176.08,175.63,175.74,9747.0,176.04,176.08,175.63,175.74,9747.0
2019-01-07 14:25:00,175.76,175.97,175.68,175.86,5162.0,175.76,175.97,175.68,175.86,5162.0
2019-01-07 14:30:00,175.76,175.96,175.73,175.81,2510.0,175.76,175.96,175.73,175.81,2510.0
2019-01-07 14:35:00,175.85,175.85,175.58,175.69,7510.0,175.85,175.85,175.58,175.69,7510.0
2019-01-07 14:40:00,175.69,176.04,175.6,175.79,8546.0,175.69,176.04,175.6,175.79,8546.0
2019-01-07 14:45:00,175.77,175.79,175.36,175.55,8551.0,175.77,175.79,175.36,175.55,8551.0
2019-01-07 14:50:00,175.37,175.52,175.28,175.49,3175.0,175.37,175.52,175.28,175.49,3175.0
2019-01-07 14:55:00,175.35,175.38,175.04,175.04,4590.0,175.35,175.38,175.04,175.04,4590.0
2019-01-07 15:00:00,175.01,175.35,174.95,175.35,6630.0,175.01,175.35,174.95,175.35,6630.0
2019-01-07 15:05:00,175.29,175.34,175.03,175.07,6177.0,175.29,175.34,175.03,175.07,6177.0
2019-01-07 15:10:00,175.21,175.49,175.16,175.41,3800.0,175.21,175.49,175.16,175.41,3800.0
2019-01-07 15:15:00,175.49,175.98,175.49,175.98,9384.0,175.49,175.98,175.49,175.98,9384.0
2019-01-07 15:20:00,175.98,176.1,175.92,176.03,4599.0,175.98,176.1,175.92,176.03,4599.0
2019-01-07 15:25:00,176.03,176.08,175.87,176.01,3790.0,176.03,176.08,175.87,176.01,3790.0
2019-01-07 15:30:00,175.95,175.96,175.42,175.81,9582.0,175.95,175.96,175.42,175.81,9582.0
2019-01-07 15:35:00,175.83,176.07,175.79,175.85,5800.0,175.83,176.07,175.79,175.85,5800.0
2019-01-07 15:40:00,175.84,175.95,175.73,175.87,7917.0,175.84,175.95,175.73,175.87,7917.0
2019-01-07 15:45:00,175.94,176.23,175.92,176.17,22691.0,175.94,176.23,175.92,176.17,22691.0
2019-01-07 15:50:00,176.17,176.17,175.79,175.95,29704.0,176.17,176.17,175.79,175.95,29704.0
2019-01-07 15:55:00,176.07,176.29,175.73,175.82,76154.0,176.07,176.29,175.73,175.82,76154.0
2019-01-08 09:30:00,177.0,177.87,176.99,177.31,24011.0,177.0,177.87,176.99,177.31,24011.0
2019-01-08 09:35:00,177.37,178.28,177.1,178.0,15664.0,177.37,178.28,177.1,178.0,15664.0
2019-01-08 09:40:00,177.88,178.3,177.66,177.9,7720.0,177.88,178.3,177.66,177.9,7720.0
2019-01-08 09:45:00,177.89,178.13,177.55,177.64,23893.0,177.89,178.13,177.55,177.64,23893.0
2019-01-08 09:50:00,177.59,177.93,177.29,177.5,36798.0,177.59,177.93,177.29,177.5,36798.0
2019-01-08 09:55:00,177.67,177.87,177.4,177.65,15178.0,177.67,177.87,177.4,177.65,15178.0
2019-01-08 10:00:00,177.5,177.5,176.63,177.25,24462.0,177.5,177.5,176.63,177.25,24462.0
2019-01-08 10:05:00,177.28,177.55,177.16,177.27,21876.0,177.28,177.55,177.16,177.27,21876.0
2019-01-08 10:10:00,177.28,177.61,176.86,176.97,25095.0,177.28,177.61,176.86,176.97,25095.0
2019-01-08 10:15:00,176.9,177.21,176.58,176.58,63631.0,176.9,177.21,176.58,176.58,63631.0
2019-01-08 10:20:00,176.56,176.56,175.31,175.87,21437.0,176.56,176.56,175.31,175.87,21437.0
2019-01-08 10:25:00,176.0,176.59,176.0,176.56,12863.0,176.0,176.59,176.0,176.56,12863.0
2019-01-08 10:30:00,176.56,176.75,175.62,175.87,30425.0,176.56,176.75,175.62,175.87,30425.0
2019-01-08 10:35:00,175.82,176.14,175.68,176.09,18368.0,175.82,176.14,175.68,176.09,18368.0
2019-01-08 10:40:00,176.06,176.16,175.58,175.84,25705.0,176.06,176.16,175.58,175.84,25705.0
2019-01-08 10:45:00,175.84,175.85,175.48,175.8,26191.0,175.84,175.85,175.48,175.8,26191.0
2019-01-08 10:50:00,175.78,175.9,175.3,175.44,42586.0,175.78,175.9,175.3,175.44,42586.0
2019-01-08 10:55:00,175.44,175.45,174.72,175.2,14898.0,175.44,175.45,174.72,175.2,14898.0
2019-01-08 11:00:00,175.08,176.25,174.78,176.07,15693.0,175.08,176.25,174.78,176.07,15693.0
2019-01-08 11:05:00,176.05,176.72,176.05,176.45,12939.0,176.05,176.72,176.05,176.45,12939.0
2019-01-08 11:10:00,176.45,176.65,175.71,175.71,21588.0,176.45,176.65,175.71,175.71,21588.0
2019-01-08 11:15:00,175.71,176.14,175.62,176.02,11298.0,175.71,176.14,175.62,176.02,11298.0
2019-01-08 11:20:00,175.96,176.25,175.86,175.89,31150.0,175.96,176.25,175.86,175.89,31150.0
2019-01-08 11:25:00,175.95,176.09,175.34,175.5,37914.0,175.95,176.09,175.34,175.5,37914.0
2019-01-08 11:30:00,175.47,175.55,174.8,174.89,14216.0,175.47,175.55,174.8,174.89,14216.0
2019-01-08 11:35:00,174.87,175.15,174.78,175.1,5900.0,174.87,175.15,174.78,175.1,5900.0
2019-01-08 11:40:00,175.11,175.61,175.11,175.41,9276.0,175.11,175.61,175.11,175.41,9276.0
2019-01-08 11:45:00,175.39,175.95,175.39,175.91,22930.0,175.39,175.95,175.39,175.91,22930.0
2019-01-08 11:50:00,175.92,176.22,175.69,176.0,45287.0,175.92,176.22,175.69,176.0,45287.0
2019-01-08 11:55:00,176.01,176.57,175.93,176.46,8758.0,176.01,176.57,175.93,176.46,8758.0
2019-01-08 12:00:00,176.46,176.66,176.1,176.66,7975.0,176.46,176.66,176.1,176.66,7975.0
2019-01-08 12:05:00,176.46,176.66,176.27,176.27,3250.0,176.46,176.66,176.27,176.27,3250.0
2019-01-08 12:10:00,176.26,176.44,175.91,176.44,4030.0,176.26,176.44,175.91,176.44,4030.0
2019-01-08 12:15:00,176.31,176.34,176.14,176.21,5700.0,176.31,176.34,176.14,176.21,5700.0
2019-01-08 12:20:00,176.1,176.5,176.0,176.5,10489.0,176.1,176.5,176.0,176.5,10489.0
2019-01-08 12:25:00,176.38,176.48,176.31,176.48,3000.0,176.38,176.48,176.31,176.48,3000.0
2019-01-08 12:30:00,176.49,176.7,176.49,176.69,6924.0,176.49,176.7,176.49,176.69,6924.0
2019-01-08 12:35:00,176.65,176.66,176.39,176.39,5700.0,176.65,176.66,176.39,176.39,5700.0
2019-01-08 12:40:00,176.5,176.7,176.41,176.7,2900.0,176.5,176.7,176.41,176.7,2900.0
2019-01-08 12:45:00,176.64,176.73,175.93,176.0,9090.0,176.64,176.73,175.93,176.0,9090.0
2019-01-08 12:50:00,175.93,176.08,175.76,175.98,5219.0,175.93,176.08,175.76,175.98,5219.0
2019-01-08 12:55:00,176.02,176.17,175.66,176.14,5949.0,176.02,176.17,175.66,176.14,5949.0
2019-01-08 13:00:00,176.15,176.5,175.99,176.42,4600.0,176.15,176.5,175.99,176.42,4600.0
2019-01-08 13:05:00,176.42,176.76,176.37,176.74,3853.0,176.42,176.76,176.37,176.74,3853.0
2019-01-08 13:10:00,176.73,177.02,176.65,176.81,11795.0,176.73,177.02,176.65,176.81,11795.0
2019-01-08 13:15:00,176.82,176.87,176.46,176.54,4100.0,176.82,176.87,176.46,176.54,4100.0
2019-01-08 13:20:00,176.55,177.37,176.54,177.37,20506.0,176.55,177.37,176.54,177.37,20506.0
2019-01-08 13:25:00,177.3,177.5,177.05,177.32,6367.0,177.3,177.5,177.05,177.32,6367.0
2019-01-08 13:30:00,177.22,177.32,176.87,176.87,9208.0,177.22,177.32,176.87,176.87,9208.0
2019-01-08 13:35:00,176.96,176.96,176.62,176.75,3500.0,176.96,176.96,176.62,176.75,3500.0
2019-01-08 13:40:00,176.7,176.7,176.41,176.47,2700.0,176.7,176.7,176.41,176.47,2700.0
2019-01-08 13:45:00,176.38,176.83,176.19,176.83,4800.0,176.38,176.83,176.19,176.83,4800.0
2019-01-08 13:50:00,176.94,177.63,176.87,177.45,11446.0,176.94,177.63,176.87,177.45,11446.0
2019-01-08 13:55:00,177.5,177.51,177.22,177.41,3118.0,177.5,177.51,177.22,177.41,3118.0
2019-01-08 14:00:00,177.21,177.61,177.21,177.32,4091.0,177.21,177.61,177.21,177.32,4091.0
2019-01-08 14:05:00,177.3,177.52,177.23,177.48,4757.0,177.3,177.52,177.23,177.48,4757.0
2019-01-08 14:10:00,177.55,177.56,177.39,177.49,2000.0,177.55,177.56,177.39,177.49,2000.0
2019-01-08 14:15:00,177.56,177.57,177.29,177.31,4127.0,177.56,177.57,177.29,177.31,4127.0
2019-01-08 14:20:00,177.32,177.43,177.19,177.26,6710.0,177.32,177.43,177.19,177.26,6710.0
2019-01-08 14:25:00,177.28,177.46,177.21,177.37,8336.0,177.28,177.46,177.21,177.37,8336.0
2019-01-08 14:30:00,177.29,177.52,177.08,177.52,3799.0,177.29,177.52,177.08,177.52,3799.0
2019-01-08 14:35:00,177.49,177.72,177.35,177.65,7194.0,177.49,177.72,177.35,177.65,7194.0
2019-01-08 14:40:00,177.65,177.8,177.59,177.74,16443.0,177.65,177.8,177.59,177.74,16443.0
2019-01-08 14:45:00,177.75,178.01,177.74,177.95,6639.0,177.75,178.01,177.74,177.95,6639.0
2019-01-08 14:50:00,177.98,178.06,177.85,178.01,6325.0,177.98,178.06,177.85,178.01,6325.0
2019-01-08 14:55:00,177.95,177.98,177.8,177.89,9812.0,177.95,177.98,177.8,177.89,9812.0
2019-01-08 15:00:00,177.82,178.01,177.68,177.89,9800.0,177.82,178.01,177.68,177.89,9800.0
2019-01-08 15:05:00,177.95,178.1,177.68,177.99,23073.0,177.95,178.1,177.68,177.99,23073.0
2019-01-08 15:10:00,177.94,178.25,177.94,178.23,8149.0,177.94,178.25,177.94,178.23,8149.0
2019-01-08 15:15:00,178.25,178.41,178.15,178.18,18096.0,178.25,178.41,178.15,178.18,18096.0
2019-01-08 15:20:00,178.18,178.22,177.84,178.0,6536.0,178.18,178.22,177.84,178.0,6536.0
2019-01-08 15:25:00,178.02,178.3,178.01,178.1,5810.0,178.02,178.3,178.01,178.1,5810.0
2019-01-08 15:30:00,178.16,178.31,178.09,178.15,6526.0,178.16,178.31,178.09,178.15,6526.0
2019-01-08 15:35:00,178.13,178.33,178.12,178.26,5660.0,178.13,178.33,178.12,178.26,5660.0
2019-01-08 15:40:00,178.26,178.26,177.95,178.14,7800.0,178.26,178.26,177.95,178.14,7800.0
2019-01-08 15:45:00,178.18,178.22,178.04,178.13,19523.0,178.18,178.22,178.04,178.13,19523.0
2019-01-08 15:50:00,178.14,178.26,177.93,178.12,24478.0,178.14,178.26,177.93,178.12,24478.0
2019-01-08 15:55:00,178.14,178.34,178.04,178.18,73854.0,178.14,178.34,178.04,178.18,73854.0
2019-01-09 09:30:00,179.14,179.2,178.25,178.97,12635.0,179.14,179.2,178.25,178.97,12635.0
2019-01-09 09:35:00,179.0,179.44,178.99,179.06,9900.0,179.0,179.44,178.99,179.06,9900.0
2019-01-09 09:40:00,179.06,179.52,178.61,178.73,20746.0,179.06,179.52,178.61,178.73,20746.0
2019-01-09 09:45:00,178.83,179.14,178.59,179.14,25943.0,178.83,179.14,178.59,179.14,25943.0
2019-01-09 09:50:00,179.17,179.68,179.1,179.58,9800.0,179.17,179.68,179.1,179.58,9800.0
2019-01-09 09:55:00,179.46,179.73,179.36,179.73,13768.0,179.46,179.73,179.36,179.73,13768.0
2019-01-09 10:00:00,179.74,180.0,179.67,179.99,18494.0,179.74,180.0,179.67,179.99,18494.0
2019-01-09 10:05:00,179.86,180.13,179.49,179.73,19235.0,179.86,180.13,179.49,179.73,19235.0
2019-01-09 10:10:00,179.71,179.73,179.32,179.62,9675.0,179.71,179.73,179.32,179.62,9675.0
2019-01-09 10:15:00,179.57,180.0,179.54,179.94,18948.0,179.57,180.0,179.54,179.94,18948.0
2019-01-09 10:20:00,179.95,180.32,179.9,180.03,5866.0,179.95,180.32,179.9,180.03,5866.0
2019-01-09 10:25:00,180.12,180.14,179.66,179.79,6200.0,180.12,180.14,179.66,179.79,6200.0
2019-01-09 10:30:00,179.8,179.8,179.4,179.42,18208.0,179.8,179.8,179.4,179.42,18208.0
2019-01-09 10:35:00,179.42,179.94,179.32,179.75,15842.0,179.42,179.94,179.32,179.75,15842.0
2019-01-09 10:40:00,179.66,179.95,179.56,179.69,24690.0,179.66,179.95,179.56,179.69,24690.0
2019-01-09 10:45:00,179.68,180.0,179.54,179.92,27079.0,179.68,180.0,179.54,179.92,27079.0
2019-01-09 10:50:00,179.93,180.56,179.92,180.47,11896.0,179.93,180.56,179.92,180.47,11896.0
2019-01-09 10:55:00,180.5,180.58,180.28,180.58,11838.0,180.5,180.58,180.28,180.58,11838.0
2019-01-09 11:00:00,180.57,181.0,180.51,180.78,9511.0,180.57,181.0,180.51,180.78,9511.0
2019-01-09 11:05:00,180.8,180.86,180.35,180.47,6700.0,180.8,180.86,180.35,180.47,6700.0
2019-01-09 11:10:00,180.45,180.85,180.17,180.73,16064.0,180.45,180.85,180.17,180.73,16064.0
2019-01-09 11:15:00,180.7,180.8,180.43,180.8,9792.0,180.7,180.8,180.43,180.8,9792.0
2019-01-09 11:20:00,180.74,180.89,180.55,180.86,19492.0,180.74,180.89,180.55,180.86,19492.0
2019-01-09 11:25:00,180.86,180.91,180.52,180.86,12491.0,180.86,180.91,180.52,180.86,12491.0
2019-01-09 11:30:00,180.85,180.93,180.63,180.84,9561.0,180.85,180.93,180.63,180.84,9561.0
2019-01-09 11:35:00,180.9,181.08,180.83,181.03,10929.0,180.9,181.08,180.83,181.03,10929.0
2019-01-09 11:40:00,181.06,181.2,180.71,180.8,19012.0,181.06,181.2,180.71,180.8,19012.0
2019-01-09 11:45:00,180.82,181.3,180.82,181.19,11738.0,180.82,181.3,180.82,181.19,11738.0
2019-01-09 11:50:00,181.17,181.6,181.17,181.6,7091.0,181.17,181.6,181.17,181.6,7091.0
2019-01-09 11:55:00,181.55,181.55,180.98,180.98,12372.0,181.55,181.55,180.98,180.98,12372.0
2019-01-09 12:00:00,181.01,181.47,180.91,181.42,11883.0,181.01,181.47,180.91,181.42,11883.0
2019-01-09 12:05:00,181.37,181.62,181.34,181.43,38321.0,181.37,181.62,181.34,181.43,38321.0
2019-01-09 12:10:00,181.5,181.62,181.11,181.12,21463.0,181.5,181.62,181.11,181.12,21463.0
2019-01-09 12:15:00,181.16,181.31,180.91,181.09,27672.0,181.16,181.31,180.91,181.09,27672.0
2019-01-09 12:20:00,181.0,181.22,180.94,181.21,9525.0,181.0,181.22,180.94,181.21,9525.0
2019-01-09 12:25:00,181.2,181.2,180.95,180.97,6278.0,181.2,181.2,180.95,180.97,6278.0
2019-01-09 12:30:00,180.99,181.38,180.92,181.32,15777.0,180.99,181.38,180.92,181.32,15777.0
2019-01-09 12:35:00,181.3,181.46,181.29,181.36,9209.0,181.3,181.46,181.29,181.36,9209.0
2019-01-09 12:40:00,181.36,181.4,181.26,181.34,8800.0,181.36,181.4,181.26,181.34,8800.0
2019-01-09 12:45:00,181.34,181.63,181.34,181.5,5200.0,181.34,181.63,181.34,181.5,5200.0
2019-01-09 12:50:00,181.52,181.6,181.42,181.57,7295.0,181.52,181.6,181.42,181.57,7295.0
2019-01-09 12:55:00,181.6,181.73,181.6,181.67,11993.0,181.6,181.73,181.6,181.67,11993.0
2019-01-09 13:00:00,181.69,181.84,181.63,181.83,12231.0,181.69,181.84,181.63,181.83,12231.0
2019-01-09 13:05:00,181.83,181.97,181.53,181.86,31020.0,181.83,181.97,181.53,181.86,31020.0
2019-01-09 13:10:00,181.9,182.03,181.6,181.81,31143.0,181.9,182.03,181.6,181.81,31143.0
2019-01-09 13:15:00,181.75,181.93,181.72,181.86,12894.0,181.75,181.93,181.72,181.86,12894.0
2019-01-09 13:20:00,181.9,182.09,181.82,182.05,12607.0,181.9,182.09,181.82,182.05,12607.0
2019-01-09 13:25:00,182.06,182.16,181.59,181.78,36148.0,182.06,182.16,181.59,181.78,36148.0
2019-01-09 13:30:00,181.71,181.86,181.35,181.45,6438.0,181.71,181.86,181.35,181.45,6438.0
2019-01-09 13:35:00,181.45,181.53,181.37,181.45,5594.0,181.45,181.53,181.37,181.45,5594.0
2019-01-09 13:40:00,181.4,181.56,181.35,181.44,8139.0,181.4,181.56,181.35,181.44,8139.0
2019-01-09 13:45:00,181.41,181.41,181.16,181.25,22341.0,181.41,181.41,181.16,181.25,22341.0
2019-01-09 13:50:00,181.3,181.44,181.04,181.33,33392.0,181.3,181.44,181.04,181.33,33392.0
2019-01-09 13:55:00,181.33,181.46,181.26,181.46,15441.0,181.33,181.46,181.26,181.46,15441.0
2019-01-09 14:00:00,181.47,181.86,181.47,181.85,15804.0,181.47,181.86,181.47,181.85,15804.0
2019-01-09 14:05:00,181.78,181.91,181.59,181.83,13840.0,181.78,181.91,181.59,181.83,13840.0
2019-01-09 14:10:00,181.77,181.93,181.74,181.87,16503.0,181.77,181.93,181.74,181.87,16503.0
2019-01-09 14:15:00,181.9,181.9,180.8,180.96,48312.0,181.9,181.9,180.8,180.96,48312.0
2019-01-09 14:20:00,180.9,181.3,180.69,180.95,30608.0,180.9,181.3,180.69,180.95,30608.0
2019-01-09 14:25:00,181.0,181.21,180.95,181.04,37626.0,181.0,181.21,180.95,181.04,37626.0
2019-01-09 14:30:00,181.04,181.2,180.87,181.09,31700.0,181.04,181.2,180.87,181.09,31700.0
2019-01-09 14:35:00,181.1,181.19,180.96,181.11,16544.0,181.1,181.19,180.96,181.11,16544.0
2019-01-09 14:40:00,181.1,181.49,181.04,181.4,28605.0,181.1,181.49,181.04,181.4,28605.0
2019-01-09 14:45:00,181.54,181.85,181.4,181.81,12897.0,181.54,181.85,181.4,181.81,12897.0
2019-01-09 14:50:00,181.85,181.93,181.57,181.78,22663.0,181.85,181.93,181.57,181.78,22663.0
2019-01-09 14:55:00,181.73,181.81,181.57,181.69,12810.0,181.73,181.81,181.57,181.69,12810.0
2019-01-09 15:00:00,181.68,181.91,181.64,181.8,22634.0,181.68,181.91,181.64,181.8,22634.0
2019-01-09 15:05:00,181.85,181.96,181.77,181.96,11453.0,181.85,181.96,181.77,181.96,11453.0
2019-01-09 15:10:00,181.96,182.1,181.86,182.07,35833.0,181.96,182.1,181.86,182.07,35833.0
2019-01-09 15:15:00,182.06,182.33,182.05,182.28,19866.0,182.06,182.33,182.05,182.28,19866.0
2019-01-09 15:20:00,182.31,182.5,182.02,182.09,18354.0,182.31,182.5,182.02,182.09,18354.0
2019-01-09 15:25:00,182.01,182.36,181.98,182.3,28117.0,182.01,182.36,181.98,182.3,28117.0
2019-01-09 15:30:00,182.28,182.46,182.01,182.46,46837.0,182.28,182.46,182.01,182.46,46837.0
2019-01-09 15:35:00,182.4,182.7,182.1,182.36,65987.0,182.4,182.7,182.1,182.36,65987.0
2019-01-09 15:40:00,182.39,182.52,182.17,182.44,74424.0,182.39,182.52,182.17,182.44,74424.0
2019-01-09 15:45:00,182.45,182.45,181.71,181.96,98951.0,182.45,182.45,181.71,181.96,98951.0
2019-01-09 15:50:00,181.96,182.07,181.72,181.92,55301.0,181.96,182.07,181.72,181.92,55301.0
2019-01-09 15:55:00,181.88,182.37,181.85,182.31,94866.0,181.88,182.37,181.85,182.31,94866.0
2019-01-10 09:30:00,181.85,182.75,180.26,182.46,18009.0,181.85,182.75,180.26,182.46,18009.0
2019-01-10 09:35:00,182.42,183.38,182.19,183.28,15362.0,182.42,183.38,182.19,183.28,15362.0
2019-01-10 09:40:00,183.17,183.51,182.6,183.2,45001.0,183.17,183.51,182.6,183.2,45001.0
2019-01-10 09:45:00,183.3,183.63,182.56,182.97,30579.0,183.3,183.63,182.56,182.97,30579.0
2019-01-10 09:50:00,182.89,183.06,182.59,182.97,39395.0,182.89,183.06,182.59,182.97,39395.0
2019-01-10 09:55:00,182.94,183.64,182.76,183.59,15627.0,182.94,183.64,182.76,183.59,15627.0
2019-01-10 10:00:00,183.53,183.68,182.97,182.97,8635.0,183.53,183.68,182.97,182.97,8635.0
2019-01-10 10:05:00,182.94,183.69,182.91,183.51,26729.0,182.94,183.69,182.91,183.51,26729.0
2019-01-10 10:10:00,183.6,183.92,183.32,183.92,24446.0,183.6,183.92,183.32,183.92,24446.0
2019-01-10 10:15:00,183.92,184.21,183.81,184.05,19331.0,183.92,184.21,183.81,184.05,19331.0
2019-01-10 10:20:00,184.05,184.75,184.05,184.53,32491.0,184.05,184.75,184.05,184.53,32491.0
2019-01-10 10:25:00,184.66,184.72,184.15,184.55,31194.0,184.66,184.72,184.15,184.55,31194.0
2019-01-10 10:30:00,184.54,184.88,184.47,184.78,8972.0,184.54,184.88,184.47,184.78,8972.0
2019-01-10 10:35:00,184.78,184.79,183.96,184.24,21334.0,184.78,184.79,183.96,184.24,21334.0
2019-01-10 10:40:00,184.15,184.45,184.09,184.14,3746.0,184.15,184.45,184.09,184.14,3746.0
2019-01-10 10:45:00,184.06,184.06,183.58,183.76,5800.0,184.06,184.06,183.58,183.76,5800.0
2019-01-10 10:50:00,183.75,184.04,183.64,183.77,15741.0,183.75,184.04,183.64,183.77,15741.0
2019-01-10 10:55:00,183.78,184.12,183.65,184.12,17836.0,183.78,184.12,183.65,184.12,17836.0
2019-01-10 11:00:00,183.89,183.97,183.76,183.88,8168.0,183.89,183.97,183.76,183.88,8168.0
2019-01-10 11:05:00,183.94,184.41,183.94,184.24,11444.0,183.94,184.41,183.94,184.24,11444.0
2019-01-10 11:10:00,184.21,184.52,184.07,184.4,14800.0,184.21,184.52,184.07,184.4,14800.0
2019-01-10 11:15:00,184.32,184.59,184.02,184.04,7663.0,184.32,184.59,184.02,184.04,7663.0
2019-01-10 11:20:00,184.05,184.54,183.99,184.27,9363.0,184.05,184.54,183.99,184.27,9363.0
2019-01-10 11:25:00,184.33,184.41,184.17,184.18,7915.0,184.33,184.41,184.17,184.18,7915.0
2019-01-10 11:30:00,184.13,184.47,184.12,184.44,7587.0,184.13,184.47,184.12,184.44,7587.0
2019-01-10 11:35:00,184.49,184.71,184.46,184.51,8455.0,184.49,184.71,184.46,184.51,8455.0
2019-01-10 11:40:00,184.55,184.56,184.2,184.5,8400.0,184.55,184.56,184.2,184.5,8400.0
2019-01-10 11:45:00,184.5,184.58,184.31,184.4,3074.0,184.5,184.58,184.31,184.4,3074.0
2019-01-10 11:50:00,184.35,184.43,184.16,184.21,5047.0,184.35,184.43,184.16,184.21,5047.0
2019-01-10 11:55:00,184.22,184.31,183.86,184.3,10299.0,184.22,184.31,183.86,184.3,10299.0
2019-01-10 12:00:00,184.31,184.65,184.14,184.3,25960.0,184.31,184.65,184.14,184.3,25960.0
2019-01-10 12:05:00,184.16,184.29,183.91,184.19,12654.0,184.16,184.29,183.91,184.19,12654.0
2019-01-10 12:10:00,184.13,184.24,184.01,184.03,12611.0,184.13,184.24,184.01,184.03,12611.0
2019-01-10 12:15:00,184.1,184.14,183.93,184.12,12362.0,184.1,184.14,183.93,184.12,12362.0
2019-01-10 12:20:00,184.07,184.19,183.98,184.17,3820.0,184.07,184.19,183.98,184.17,3820.0
2019-01-10 12:25:00,184.08,184.63,184.08,184.61,3800.0,184.08,184.63,184.08,184.61,3800.0
2019-01-10 12:30:00,184.66,184.95,184.66,184.83,7638.0,184.66,184.95,184.66,184.83,7638.0
2019-01-10 12:35:00,184.87,185.37,184.87,185.37,16868.0,184.87,185.37,184.87,185.37,16868.0
2019-01-10 12:40:00,185.38,185.42,184.9,185.21,40488.0,185.38,185.42,184.9,185.21,40488.0
2019-01-10 12:45:00,185.16,185.69,185.05,185.6,12340.0,185.16,185.69,185.05,185.6,12340.0
2019-01-10 12:50:00,185.59,185.95,185.51,185.6,12307.0,185.59,185.95,185.51,185.6,12307.0
2019-01-10 12:55:00,185.55,185.67,184.99,185.0,13064.0,185.55,185.67,184.99,185.0,13064.0
2019-01-10 13:00:00,184.83,184.97,184.61,184.64,5529.0,184.83,184.97,184.61,184.64,5529.0
2019-01-10 13:05:00,184.75,184.78,183.91,184.02,7670.0,184.75,184.78,183.91,184.02,7670.0
2019-01-10 13:10:00,183.97,184.33,183.96,184.08,12946.0,183.97,184.33,183.96,184.08,12946.0
2019-01-10 13:15:00,184.06,184.29,183.81,184.18,11180.0,184.06,184.29,183.81,184.18,11180.0
2019-01-10 13:20:00,184.18,184.51,184.07,184.44,13455.0,184.18,184.51,184.07,184.44,13455.0
2019-01-10 13:25:00,184.43,184.76,184.34,184.76,5950.0,184.43,184.76,184.34,184.76,5950.0
2019-01-10 13:30:00,184.84,184.84,184.36,184.69,8235.0,184.84,184.84,184.36,184.69,8235.0
2019-01-10 13:35:00,184.64,184.65,184.27,184.42,13812.0,184.64,184.65,184.27,184.42,13812.0
2019-01-10 13:40:00,184.37,184.48,184.19,184.38,26331.0,184.37,184.48,184.19,184.38,26331.0
2019-01-10 13:45:00,184.46,184.65,184.4,184.63,6231.0,184.46,184.65,184.4,184.63,6231.0
2019-01-10 13:50:00,184.66,184.71,184.4,184.49,12167.0,184.66,184.71,184.4,184.49,12167.0
2019-01-10 13:55:00,184.5,184.77,184.5,184.69,4409.0,184.5,184.77,184.5,184.69,4409.0
2019-01-10 14:00:00,184.78,185.09,184.78,185.09,9606.0,184.78,185.09,184.78,185.09,9606.0
2019-01-10 14:05:00,185.1,185.39,185.07,185.34,8996.0,185.1,185.39,185.07,185.34,8996.0
2019-01-10 14:10:00,185.4,185.42,184.96,185.07,10841.0,185.4,185.42,184.96,185.07,10841.0
2019-01-10 14:15:00,185.0,185.17,184.8,185.01,8961.0,185.0,185.17,184.8,185.01,8961.0
2019-01-10 14:20:00,185.01,185.41,185.01,185.19,13704.0,185.01,185.41,185.01,185.19,13704.0
2019-01-10 14:25:00,185.13,185.36,185.04,185.31,10368.0,185.13,185.36,185.04,185.31,10368.0
2019-01-10 14:30:00,185.36,185.42,185.1,185.34,27333.0,185.36,185.42,185.1,185.34,27333.0
2019-01-10 14:35:00,185.33,185.55,185.29,185.44,18937.0,185.33,185.55,185.29,185.44,18937.0
2019-01-10 14:40:00,185.44,185.64,185.39,185.45,7984.0,185.44,185.64,185.39,185.45,7984.0
2019-01-10 14:45:00,185.4,185.43,184.84,184.99,15301.0,185.4,185.43,184.84,184.99,15301.0
2019-01-10 14:50:00,185.04,185.11,184.88,185.05,9768.0,185.04,185.11,184.88,185.05,9768.0
2019-01-10 14:55:00,184.97,185.48,184.97,185.4,24356.0,184.97,185.48,184.97,185.4,24356.0
2019-01-10 15:00:00,185.4,185.57,185.34,185.47,57919.0,185.4,185.57,185.34,185.47,57919.0
2019-01-10 15:05:00,185.43,185.5,185.22,185.43,22717.0,185.43,185.5,185.22,185.43,22717.0
2019-01-10 15:10:00,185.43,185.68,185.36,185.55,16033.0,185.43,185.68,185.36,185.55,16033.0
2019-01-10 15:15:00,185.55,185.65,185.4,185.56,19982.0,185.55,185.65,185.4,185.56,19982.0
2019-01-10 15:20:00,185.6,185.86,185.49,185.74,20738.0,185.6,185.86,185.49,185.74,20738.0
2019-01-10 15:25:00,185.85,185.85,185.65,185.73,16820.0,185.85,185.85,185.65,185.73,16820.0
2019-01-10 15:30:00,185.72,185.98,185.63,185.83,42874.0,185.72,185.98,185.63,185.83,42874.0
2019-01-10 15:35:00,185.83,186.03,185.77,185.96,34451.0,185.83,186.03,185.77,185.96,34451.0
2019-01-10 15:40:00,185.94,186.05,185.93,185.98,27459.0,185.94,186.05,185.93,185.98,27459.0
2019-01-10 15:45:00,185.97,186.05,185.66,185.79,40467.0,185.97,186.05,185.66,185.79,40467.0
2019-01-10 15:50:00,185.74,185.96,185.74,185.79,27451.0,185.74,185.96,185.74,185.79,27451.0
2019-01-10 15:55:00,185.77,186.09,185.59,186.05,123951.0,185.77,186.09,185.59,186.05,123951.0
2019-01-11 09:30:00,184.62,184.62,183.42,183.85,30311.0,184.62,184.62,183.42,183.85,30311.0
2019-01-11 09:35:00,184.54,185.62,184.42,185.55,14992.0,184.54,185.62,184.42,185.55,14992.0
2019-01-11 09:40:00,185.56,186.09,185.45,185.88,12054.0,185.56,186.09,185.45,185.88,12054.0
2019-01-11 09:45:00,185.65,186.41,185.65,185.77,17521.0,185.65,186.41,185.65,185.77,17521.0
2019-01-11 09:50:00,185.84,186.28,185.64,185.96,143495.0,185.84,186.28,185.64,185.96,143495.0
2019-01-11 09:55:00,185.96,186.21,185.69,185.92,14650.0,185.96,186.21,185.69,185.92,14650.0
2019-01-11 10:00:00,185.98,186.58,185.88,186.49,21273.0,185.98,186.58,185.88,186.49,21273.0
2019-01-11 10:05:00,186.53,187.49,186.43,187.38,14732.0,186.53,187.49,186.43,187.38,14732.0
2019-01-11 10:10:00,187.37,188.04,187.37,187.8,30404.0,187.37,188.04,187.37,187.8,30404.0
2019-01-11 10:15:00,187.9,187.95,187.04,187.04,19907.0,187.9,187.95,187.04,187.04,19907.0
2019-01-11 10:20:00,187.05,187.34,186.85,187.16,15303.0,187.05,187.34,186.85,187.16,15303.0
2019-01-11 10:25:00,187.13,187.13,186.05,186.13,15133.0,187.13,187.13,186.05,186.13,15133.0
2019-01-11 10:30:00,186.12,186.53,186.05,186.4,6492.0,186.12,186.53,186.05,186.4,6492.0
2019-01-11 10:35:00,186.35,186.64,186.14,186.3,19883.0,186.35,186.64,186.14,186.3,19883.0
2019-01-11 10:40:00,186.32,186.33,185.76,185.76,21060.0,186.32,186.33,185.76,185.76,21060.0
2019-01-11 10:45:00,185.75,186.15,185.59,185.94,18554.0,185.75,186.15,185.59,185.94,18554.0
2019-01-11 10:50:00,185.97,186.25,185.87,186.24,13326.0,185.97,186.25,185.87,186.24,13326.0
2019-01-11 10:55:00,186.29,186.53,186.26,186.27,40682.0,186.29,186.53,186.26,186.27,40682.0
2019-01-11 11:00:00,186.29,186.37,185.87,186.18,11300.0,186.29,186.37,185.87,186.18,11300.0
2019-01-11 11:05:00,186.13,186.24,185.93,186.1,14650.0,186.13,186.24,185.93,186.1,14650.0
2019-01-11 11:10:00,186.02,186.1,185.58,186.0,39542.0,186.02,186.1,185.58,186.0,39542.0
2019-01-11 11:15:00,186.04,186.23,185.98,186.23,9588.0,186.04,186.23,185.98,186.23,9588.0
2019-01-11 11:20:00,186.14,186.4,185.96,186.27,7570.0,186.14,186.4,185.96,186.27,7570.0
2019-01-11 11:25:00,186.34,186.38,186.06,186.33,12869.0,186.34,186.38,186.06,186.33,12869.0
2019-01-11 11:30:00,186.35,186.5,186.14,186.44,35067.0,186.35,186.5,186.14,186.44,35067.0
2019-01-11 11:35:00,186.41,186.65,186.31,186.55,38490.0,186.41,186.65,186.31,186.55,38490.0
2019-01-11 11:40:00,186.6,186.77,186.32,186.68,37810.0,186.6,186.77,186.32,186.68,37810.0
2019-01-11 11:45:00,186.67,187.36,186.67,187.21,12236.0,186.67,187.36,186.67,187.21,12236.0
2019-01-11 11:50:00,187.22,187.22,186.79,186.82,13030.0,187.22,187.22,186.79,186.82,13030.0
2019-01-11 11:55:00,186.82,186.82,186.52,186.52,16201.0,186.82,186.82,186.52,186.52,16201.0
2019-01-11 12:00:00,186.5,187.04,186.41,186.76,31305.0,186.5,187.04,186.41,186.76,31305.0
2019-01-11 12:05:00,186.76,186.83,186.42,186.59,41549.0,186.76,186.83,186.42,186.59,41549.0
2019-01-11 12:10:00,186.59,186.62,186.33,186.56,28873.0,186.59,186.62,186.33,186.56,28873.0
2019-01-11 12:15:00,186.48,186.57,186.32,186.53,13551.0,186.48,186.57,186.32,186.53,13551.0
2019-01-11 12:20:00,186.57,186.62,186.17,186.37,40647.0,186.57,186.62,186.17,186.37,40647.0
2019-01-11 12:25:00,186.41,186.82,186.29,186.82,30588.0,186.41,186.82,186.29,186.82,30588.0
2019-01-11 12:30:00,186.68,186.92,186.67,186.92,24314.0,186.68,186.92,186.67,186.92,24314.0
2019-01-11 12:35:00,186.92,187.07,186.77,186.95,30742.0,186.92,187.07,186.77,186.95,30742.0
2019-01-11 12:40:00,187.01,187.13,186.76,186.85,43161.0,187.01,187.13,186.76,186.85,43161.0
2019-01-11 12:45:00,186.81,187.17,186.57,186.92,48132.0,186.81,187.17,186.57,186.92,48132.0
2019-01-11 12:50:00,186.92,187.27,186.92,187.14,17440.0,186.92,187.27,186.92,187.14,17440.0
2019-01-11 12:55:00,187.14,187.49,187.12,187.22,38864.0,187.14,187.49,187.12,187.22,38864.0
2019-01-11 13:00:00,187.3,187.36,187.05,187.05,57894.0,187.3,187.36,187.05,187.05,57894.0
2019-01-11 13:05:00,187.15,187.25,186.49,186.77,44409.0,187.15,187.25,186.49,186.77,44409.0
2019-01-11 13:10:00,186.85,187.19,186.56,186.68,9403.0,186.85,187.19,186.56,186.68,9403.0
2019-01-11 13:15:00,186.77,187.0,186.64,186.8,4210.0,186.77,187.0,186.64,186.8,4210.0
2019-01-11 13:20:00,186.81,186.88,186.67,186.67,10499.0,186.81,186.88,186.67,186.67,10499.0
2019-01-11 13:25:00,186.64,186.91,186.64,186.79,5095.0,186.64,186.91,186.64,186.79,5095.0
2019-01-11 13:30:00,186.77,187.04,186.74,187.02,5654.0,186.77,187.04,186.74,187.02,5654.0
2019-01-11 13:35:00,186.98,187.07,186.82,186.9,7549.0,186.98,187.07,186.82,186.9,7549.0
2019-01-11 13:40:00,186.92,187.32,186.92,187.3,4928.0,186.92,187.32,186.92,187.3,4928.0
2019-01-11 13:45:00,187.23,187.23,187.0,187.07,5650.0,187.23,187.23,187.0,187.07,5650.0
2019-01-11 13:50:00,187.14,187.61,187.14,187.48,3887.0,187.14,187.61,187.14,187.48,3887.0
2019-01-11 13:55:00,187.52,187.81,187.51,187.57,12602.0,187.52,187.81,187.51,187.57,12602.0
2019-01-11 14:00:00,187.5,187.54,187.26,187.26,7168.0,187.5,187.54,187.26,187.26,7168.0
2019-01-11 14:05:00,187.26,187.64,187.21,187.6,11666.0,187.26,187.64,187.21,187.6,11666.0
2019-01-11 14:10:00,187.62,188.39,187.5,188.25,24651.0,187.62,188.39,187.5,188.25,24651.0
2019-01-11 14:15:00,188.26,188.56,188.02,188.12,10706.0,188.26,188.56,188.02,188.12,10706.0
2019-01-11 14:20:00,188.05,188.39,187.93,188.34,8367.0,188.05,188.39,187.93,188.34,8367.0
2019-01-11 14:25:00,188.33,188.48,188.3,188.39,7954.0,188.33,188.48,188.3,188.39,7954.0
2019-01-11 14:30:00,188.35,188.55,188.28,188.55,14528.0,188.35,188.55,188.28,188.55,14528.0
2019-01-11 14:35:00,188.5,188.61,188.39,188.57,9251.0,188.5,188.61,188.39,188.57,9251.0
2019-01-11 14:40:00,188.54,188.57,188.34,188.43,7255.0,188.54,188.57,188.34,188.43,7255.0
2019-01-11 14:45:00,188.42,188.6,188.34,188.46,8004.0,188.42,188.6,188.34,188.46,8004.0
2019-01-11 14:50:00,188.51,188.53,188.36,188.42,9378.0,188.51,188.53,188.36,188.42,9378.0
2019-01-11 14:55:00,188.41,188.48,188.22,188.36,11577.0,188.41,188.48,188.22,188.36,11577.0
2019-01-11 15:00:00,188.29,188.48,188.22,188.39,20524.0,188.29,188.48,188.22,188.39,20524.0
2019-01-11 15:05:00,188.45,188.85,188.36,188.78,42228.0,188.45,188.85,188.36,188.78,42228.0
2019-01-11 15:10:00,188.8,188.86,188.56,188.56,15716.0,188.8,188.86,188.56,188.56,15716.0
2019-01-11 15:15:00,188.54,188.55,187.7,187.84,15973.0,188.54,188.55,187.7,187.84,15973.0
2019-01-11 15:20:00,187.94,187.94,187.62,187.76,26857.0,187.94,187.94,187.62,187.76,26857.0
2019-01-11 15:25:00,187.72,187.76,187.39,187.59,17123.0,187.72,187.76,187.39,187.59,17123.0
2019-01-11 15:30:00,187.81,187.98,187.64,187.91,17961.0,187.81,187.98,187.64,187.91,17961.0
2019-01-11 15:35:00,187.99,188.29,187.92,187.96,8076.0,187.99,188.29,187.92,187.96,8076.0
2019-01-11 15:40:00,188.04,188.05,187.79,187.92,14022.0,188.04,188.05,187.79,187.92,14022.0
2019-01-11 15:45:00,187.95,188.24,187.9,188.03,30462.0,187.95,188.24,187.9,188.03,30462.0
2019-01-11 15:50:00,188.04,188.25,187.86,187.89,22506.0,188.04,188.25,187.86,187.89,22506.0
2019-01-11 15:55:00,187.92,188.18,187.87,188.16,65395.0,187.92,188.18,187.87,188.16,65395.0
2019-01-14 09:30:00,186.71,186.99,186.13,186.5,69916.0,186.71,186.99,186.13,186.5,69916.0
2019-01-14 09:35:00,186.39,186.39,185.04,185.43,77006.0,186.39,186.39,185.04,185.43,77006.0
2019-01-14 09:40:00,185.5,185.54,184.72,185.27,39027.0,185.5,185.54,184.72,185.27,39027.0
2019-01-14 09:45:00,185.34,185.43,185.0,185.32,15152.0,185.34,185.43,185.0,185.32,15152.0
2019-01-14 09:50:00,185.28,185.52,185.08,185.37,41316.0,185.28,185.52,185.08,185.37,41316.0
2019-01-14 09:55:00,185.42,185.49,184.01,184.12,30101.0,185.42,185.49,184.01,184.12,30101.0
2019-01-14 10:00:00,184.07,184.33,183.79,184.29,21164.0,184.07,184.33,183.79,184.29,21164.0
2019-01-14 10:05:00,184.31,184.37,183.99,184.33,20550.0,184.31,184.37,183.99,184.33,20550.0
2019-01-14 10:10:00,184.4,185.15,184.32,184.82,17425.0,184.4,185.15,184.32,184.82,17425.0
2019-01-14 10:15:00,184.88,184.89,184.46,184.69,14370.0,184.88,184.89,184.46,184.69,14370.0
2019-01-14 10:20:00,184.67,184.67,184.15,184.15,6560.0,184.67,184.67,184.15,184.15,6560.0
2019-01-14 10:25:00,184.19,184.43,184.07,184.43,9281.0,184.19,184.43,184.07,184.43,9281.0
2019-01-14 10:30:00,184.44,185.0,184.4,184.71,21612.0,184.44,185.0,184.4,184.71,21612.0
2019-01-14 10:35:00,184.72,185.12,184.54,185.06,60006.0,184.72,185.12,184.54,185.06,60006.0
2019-01-14 10:40:00,185.05,185.42,184.89,185.06,23915.0,185.05,185.42,184.89,185.06,23915.0
2019-01-14 10:45:00,185.12,185.21,184.62,184.97,17661.0,185.12,185.21,184.62,184.97,17661.0
2019-01-14 10:50:00,184.86,185.01,184.77,184.83,12905.0,184.86,185.01,184.77,184.83,12905.0
2019-01-14 10:55:00,184.88,185.02,184.7,184.71,16679.0,184.88,185.02,184.7,184.71,16679.0
2019-01-14 11:00:00,184.7,185.02,184.67,184.96,11675.0,184.7,185.02,184.67,184.96,11675.0
2019-01-14 11:05:00,184.95,184.96,184.43,184.67,21223.0,184.95,184.96,184.43,184.67,21223.0
2019-01-14 11:10:00,184.57,184.57,184.04,184.4,13738.0,184.57,184.57,184.04,184.4,13738.0
2019-01-14 11:15:00,184.41,184.58,184.15,184.29,36757.0,184.41,184.58,184.15,184.29,36757.0
2019-01-14 11:20:00,184.25,184.67,184.21,184.61,6800.0,184.25,184.67,184.21,184.61,6800.0
2019-01-14 11:25:00,184.68,184.77,184.39,184.49,24723.0,184.68,184.77,184.39,184.49,24723.0
2019-01-14 11:30:00,184.47,184.89,184.23,184.84,13620.0,184.47,184.89,184.23,184.84,13620.0
2019-01-14 11:35:00,184.77,185.12,184.72,185.12,15876.0,184.77,185.12,184.72,185.12,15876.0
2019-01-14 11:40:00,185.13,185.13,184.91,185.0,4560.0,185.13,185.13,184.91,185.0,4560.0
2019-01-14 11:45:00,184.97,185.05,184.85,185.05,7201.0,184.97,185.05,184.85,185.05,7201.0
2019-01-14 11:50:00,185.04,185.05,184.53,184.92,9985.0,185.04,185.05,184.53,184.92,9985.0
2019-01-14 11:55:00,184.92,185.06,184.7,184.83,41366.0,184.92,185.06,184.7,184.83,41366.0
2019-01-14 12:00:00,184.75,184.75,184.1,184.3,22249.0,184.75,184.75,184.1,184.3,22249.0
2019-01-14 12:05:00,184.22,184.85,184.22,184.75,20360.0,184.22,184.85,184.22,184.75,20360.0
2019-01-14 12:10:00,184.75,184.8,184.44,184.8,30316.0,184.75,184.8,184.44,184.8,30316.0
2019-01-14 12:15:00,184.79,185.21,184.79,185.03,19365.0,184.79,185.21,184.79,185.03,19365.0
2019-01-14 12:20:00,184.98,185.05,184.86,184.99,6400.0,184.98,185.05,184.86,184.99,6400.0
2019-01-14 12:25:00,185.0,185.0,184.61,184.95,14069.0,185.0,185.0,184.61,184.95,14069.0
2019-01-14 12:30:00,185.01,185.09,184.63,184.81,6478.0,185.01,185.09,184.63,184.81,6478.0
2019-01-14 12:35:00,184.78,184.93,184.78,184.79,5500.0,184.78,184.93,184.78,184.79,5500.0
2019-01-14 12:40:00,184.83,185.04,184.76,184.84,23453.0,184.83,185.04,184.76,184.84,23453.0
2019-01-14 12:45:00,184.95,185.05,184.76,184.92,4004.0,184.95,185.05,184.76,184.92,4004.0
2019-01-14 12:50:00,184.87,184.92,184.74,184.82,1420.0,184.87,184.92,184.74,184.82,1420.0
2019-01-14 12:55:00,184.87,184.95,184.78,184.86,5359.0,184.87,184.95,184.78,184.86,5359.0
2019-01-14 13:00:00,184.84,184.88,184.64,184.65,10156.0,184.84,184.88,184.64,184.65,10156.0
2019-01-14 13:05:00,184.65,184.86,184.59,184.82,15232.0,184.65,184.86,184.59,184.82,15232.0
2019-01-14 13:10:00,184.81,184.82,184.74,184.75,2108.0,184.81,184.82,184.74,184.75,2108.0
2019-01-14 13:15:00,184.77,184.79,184.67,184.7,6412.0,184.77,184.79,184.67,184.7,6412.0
2019-01-14 13:20:00,184.79,184.79,184.46,184.76,24832.0,184.79,184.79,184.46,184.76,24832.0
2019-01-14 13:25:00,184.75,184.82,184.66,184.71,6024.0,184.75,184.82,184.66,184.71,6024.0
2019-01-14 13:30:00,184.71,184.82,184.66,184.73,2335.0,184.71,184.82,184.66,184.73,2335.0
2019-01-14 13:35:00,184.75,184.83,184.7,184.77,36088.0,184.75,184.83,184.7,184.77,36088.0
2019-01-14 13:40:00,184.75,184.94,184.72,184.86,9608.0,184.75,184.94,184.72,184.86,9608.0
2019-01-14 13:45:00,184.86,185.02,184.81,185.02,6035.0,184.86,185.02,184.81,185.02,6035.0
2019-01-14 13:50:00,184.99,185.03,184.86,184.89,2000.0,184.99,185.03,184.86,184.89,2000.0
2019-01-14 13:55:00,184.85,184.99,184.85,184.87,7340.0,184.85,184.99,184.85,184.87,7340.0
2019-01-14 14:00:00,185.0,185.0,184.63,184.87,23468.0,185.0,185.0,184.63,184.87,23468.0
2019-01-14 14:05:00,184.93,184.97,184.8,184.8,14723.0,184.93,184.97,184.8,184.8,14723.0
2019-01-14 14:10:00,184.84,184.87,184.73,184.82,19161.0,184.84,184.87,184.73,184.82,19161.0
2019-01-14 14:15:00,184.75,184.93,184.57,184.73,24749.0,184.75,184.93,184.57,184.73,24749.0
2019-01-14 14:20:00,184.71,184.89,184.67,184.84,4800.0,184.71,184.89,184.67,184.84,4800.0
2019-01-14 14:25:00,184.79,184.79,184.55,184.66,7949.0,184.79,184.79,184.55,184.66,7949.0
2019-01-14 14:30:00,184.66,184.81,184.6,184.71,8445.0,184.66,184.81,184.6,184.71,8445.0
2019-01-14 14:35:00,184.75,184.82,184.48,184.57,7913.0,184.75,184.82,184.48,184.57,7913.0
2019-01-14 14:40:00,184.64,184.78,184.47,184.65,13717.0,184.64,184.78,184.47,184.65,13717.0
2019-01-14 14:45:00,184.71,184.82,184.65,184.71,15867.0,184.71,184.82,184.65,184.71,15867.0
2019-01-14 14:50:00,184.69,184.71,184.33,184.42,19145.0,184.69,184.71,184.33,184.42,19145.0
2019-01-14 14:55:00,184.47,184.54,184.26,184.32,18525.0,184.47,184.54,184.26,184.32,18525.0
2019-01-14 15:00:00,184.28,184.45,184.23,184.33,8200.0,184.28,184.45,184.23,184.33,8200.0
2019-01-14 15:05:00,184.3,184.6,184.29,184.6,3043.0,184.3,184.6,184.29,184.6,3043.0
2019-01-14 15:10:00,184.46,184.47,184.25,184.47,9119.0,184.46,184.47,184.25,184.47,9119.0
2019-01-14 15:15:00,184.43,184.53,184.36,184.42,11178.0,184.43,184.53,184.36,184.42,11178.0
2019-01-14 15:20:00,184.37,184.5,184.33,184.41,10785.0,184.37,184.5,184.33,184.41,10785.0
2019-01-14 15:25:00,184.42,184.55,184.24,184.29,8623.0,184.42,184.55,184.24,184.29,8623.0
2019-01-14 15:30:00,184.31,184.52,184.27,184.33,8428.0,184.31,184.52,184.27,184.33,8428.0
2019-01-14 15:35:00,184.35,184.53,184.31,184.42,15257.0,184.35,184.53,184.31,184.42,15257.0
2019-01-14 15:40:00,184.47,184.47,184.33,184.39,16171.0,184.47,184.47,184.33,184.39,16171.0
2019-01-14 15:45:00,184.44,184.5,184.35,184.45,16103.0,184.44,184.5,184.35,184.45,16103.0
2019-01-14 15:50:00,184.45,184.56,183.81,183.81,22514.0,184.45,184.56,183.81,183.81,22514.0
2019-01-14 15:55:00,183.78,184.18,183.78,183.93,70311.0,183.78,184.18,183.78,183.93,70311.0
2019-01-15 09:30:00,184.37,184.37,183.06,183.56,22418.0,184.37,184.37,183.06,183.56,22418.0
2019-01-15 09:35:00,183.52,184.34,183.37,183.93,8817.0,183.52,184.34,183.37,183.93,8817.0
2019-01-15 09:40:00,183.94,184.64,183.77,184.64,14507.0,183.94,184.64,183.77,184.64,14507.0
2019-01-15 09:45:00,184.61,184.88,184.21,184.44,20653.0,184.61,184.88,184.21,184.44,20653.0
2019-01-15 09:50:00,184.38,185.33,184.38,185.29,31556.0,184.38,185.33,184.38,185.29,31556.0
2019-01-15 09:55:00,185.33,185.34,184.95,185.14,16879.0,185.33,185.34,184.95,185.14,16879.0
2019-01-15 10:00:00,185.27,185.36,184.86,185.24,29551.0,185.27,185.36,184.86,185.24,29551.0
2019-01-15 10:05:00,185.3,185.42,185.11,185.14,21579.0,185.3,185.42,185.11,185.14,21579.0
2019-01-15 10:10:00,185.08,185.36,184.71,184.84,9804.0,185.08,185.36,184.71,184.84,9804.0
2019-01-15 10:15:00,184.87,184.93,184.51,184.71,16773.0,184.87,184.93,184.51,184.71,16773.0
2019-01-15 10:20:00,184.77,184.91,184.51,184.91,6614.0,184.77,184.91,184.51,184.91,6614.0
2019-01-15 10:25:00,185.04,185.05,184.66,184.7,9149.0,185.04,185.05,184.66,184.7,9149.0
2019-01-15 10:30:00,184.92,184.96,184.56,184.68,2800.0,184.92,184.96,184.56,184.68,2800.0
2019-01-15 10:35:00,184.68,184.92,184.67,184.79,2592.0,184.68,184.92,184.67,184.79,2592.0
2019-01-15 10:40:00,184.76,184.96,184.58,184.58,6718.0,184.76,184.96,184.58,184.58,6718.0
2019-01-15 10:45:00,184.71,184.85,184.53,184.69,5747.0,184.71,184.85,184.53,184.69,5747.0
2019-01-15 10:50:00,184.72,184.86,184.52,184.67,8750.0,184.72,184.86,184.52,184.67,8750.0
2019-01-15 10:55:00,184.73,184.8,184.43,184.75,6541.0,184.73,184.8,184.43,184.75,6541.0
2019-01-15 11:00:00,184.7,184.87,184.65,184.78,4900.0,184.7,184.87,184.65,184.78,4900.0
2019-01-15 11:05:00,184.88,185.11,184.71,184.75,4000.0,184.88,185.11,184.71,184.75,4000.0
2019-01-15 11:10:00,184.75,184.75,184.54,184.67,3091.0,184.75,184.75,184.54,184.67,3091.0
2019-01-15 11:15:00,184.71,184.72,184.27,184.36,6390.0,184.71,184.72,184.27,184.36,6390.0
2019-01-15 11:20:00,184.35,184.68,184.34,184.43,4200.0,184.35,184.68,184.34,184.43,4200.0
2019-01-15 11:25:00,184.34,184.53,184.26,184.36,2100.0,184.34,184.53,184.26,184.36,2100.0
2019-01-15 11:30:00,184.36,184.36,183.94,184.08,2341.0,184.36,184.36,183.94,184.08,2341.0
2019-01-15 11:35:00,184.1,184.11,183.85,183.86,4121.0,184.1,184.11,183.85,183.86,4121.0
2019-01-15 11:40:00,183.92,184.29,183.92,184.06,5824.0,183.92,184.29,183.92,184.06,5824.0
2019-01-15 11:45:00,184.1,184.23,184.04,184.11,12556.0,184.1,184.23,184.04,184.11,12556.0
2019-01-15 11:50:00,184.08,184.13,183.92,184.13,4700.0,184.08,184.13,183.92,184.13,4700.0
2019-01-15 11:55:00,184.19,184.71,184.19,184.7,3503.0,184.19,184.71,184.19,184.7,3503.0
2019-01-15 12:00:00,184.84,185.2,184.67,185.16,2866.0,184.84,185.2,184.67,185.16,2866.0
2019-01-15 12:05:00,185.18,185.36,185.14,185.14,2733.0,185.18,185.36,185.14,185.14,2733.0
2019-01-15 12:10:00,185.09,185.19,185.01,185.03,7369.0,185.09,185.19,185.01,185.03,7369.0
2019-01-15 12:15:00,185.04,185.27,185.0,185.25,4700.0,185.04,185.27,185.0,185.25,4700.0
2019-01-15 12:20:00,185.22,185.5,185.21,185.42,14800.0,185.22,185.5,185.21,185.42,14800.0
2019-01-15 12:25:00,185.42,185.91,185.35,185.68,42240.0,185.42,185.91,185.35,185.68,42240.0
2019-01-15 12:30:00,185.69,186.0,185.68,186.0,33995.0,185.69,186.0,185.68,186.0,33995.0
2019-01-15 12:35:00,186.0,186.12,185.83,186.12,20943.0,186.0,186.12,185.83,186.12,20943.0
2019-01-15 12:40:00,186.14,186.26,186.01,186.15,3100.0,186.14,186.26,186.01,186.15,3100.0
2019-01-15 12:45:00,186.14,186.14,185.82,186.02,12597.0,186.14,186.14,185.82,186.02,12597.0
2019-01-15 12:50:00,186.0,186.16,185.95,186.12,2614.0,186.0,186.16,185.95,186.12,2614.0
2019-01-15 12:55:00,186.16,186.16,185.93,185.97,4463.0,186.16,186.16,185.93,185.97,4463.0
2019-01-15 13:00:00,185.96,186.11,185.85,186.01,5788.0,185.96,186.11,185.85,186.01,5788.0
2019-01-15 13:05:00,186.0,186.27,186.0,186.12,2666.0,186.0,186.27,186.0,186.12,2666.0
2019-01-15 13:10:00,186.13,186.25,185.95,186.16,5145.0,186.13,186.25,185.95,186.16,5145.0
2019-01-15 13:15:00,186.15,186.37,186.15,186.37,5060.0,186.15,186.37,186.15,186.37,5060.0
2019-01-15 13:20:00,186.33,186.59,186.33,186.59,3991.0,186.33,186.59,186.33,186.59,3991.0
2019-01-15 13:25:00,186.57,186.57,186.26,186.4,10970.0,186.57,186.57,186.26,186.4,10970.0
2019-01-15 13:30:00,186.4,186.43,186.27,186.4,13891.0,186.4,186.43,186.27,186.4,13891.0
2019-01-15 13:35:00,186.45,186.58,186.39,186.58,9601.0,186.45,186.58,186.39,186.58,9601.0
2019-01-15 13:40:00,186.53,186.62,186.49,186.53,3748.0,186.53,186.62,186.49,186.53,3748.0
2019-01-15 13:45:00,186.57,186.57,186.08,186.17,9879.0,186.57,186.57,186.08,186.17,9879.0
2019-01-15 13:50:00,186.3,186.41,186.3,186.39,1810.0,186.3,186.41,186.3,186.39,1810.0
2019-01-15 13:55:00,186.36,186.43,186.29,186.36,2346.0,186.36,186.43,186.29,186.36,2346.0
2019-01-15 14:00:00,186.35,186.76,186.2,186.63,12800.0,186.35,186.76,186.2,186.63,12800.0
2019-01-15 14:05:00,186.64,186.67,186.24,186.38,4158.0,186.64,186.67,186.24,186.38,4158.0
2019-01-15 14:10:00,186.31,186.44,186.2,186.29,3120.0,186.31,186.44,186.2,186.29,3120.0
2019-01-15 14:15:00,186.26,186.26,186.0,186.16,4900.0,186.26,186.26,186.0,186.16,4900.0
2019-01-15 14:20:00,186.03,186.24,185.94,186.23,8801.0,186.03,186.24,185.94,186.23,8801.0
2019-01-15 14:25:00,186.23,186.24,185.68,185.72,8800.0,186.23,186.24,185.68,185.72,8800.0
2019-01-15 14:30:00,185.69,185.97,185.69,185.91,54427.0,185.69,185.97,185.69,185.91,54427.0
2019-01-15 14:35:00,185.78,185.83,185.14,185.33,51246.0,185.78,185.83,185.14,185.33,51246.0
2019-01-15 14:40:00,185.31,185.64,185.31,185.64,9353.0,185.31,185.64,185.31,185.64,9353.0
2019-01-15 14:45:00,185.62,186.07,185.62,185.85,10893.0,185.62,186.07,185.62,185.85,10893.0
2019-01-15 14:50:00,185.92,186.08,185.92,185.94,6200.0,185.92,186.08,185.92,185.94,6200.0
2019-01-15 14:55:00,185.93,186.1,185.87,186.03,3888.0,185.93,186.1,185.87,186.03,3888.0
2019-01-15 15:00:00,186.01,186.15,185.74,185.81,5300.0,186.01,186.15,185.74,185.81,5300.0
2019-01-15 15:05:00,185.87,186.12,185.87,186.0,8100.0,185.87,186.12,185.87,186.0,8100.0
2019-01-15 15:10:00,186.0,186.11,185.91,186.01,9182.0,186.0,186.11,185.91,186.01,9182.0
2019-01-15 15:15:00,186.0,186.05,185.95,186.0,14553.0,186.0,186.05,185.95,186.0,14553.0
2019-01-15 15:20:00,185.97,186.17,185.96,186.17,5177.0,185.97,186.17,185.96,186.17,5177.0
2019-01-15 15:25:00,186.22,186.24,186.06,186.14,8552.0,186.22,186.24,186.06,186.14,8552.0
2019-01-15 15:30:00,186.06,186.06,185.71,185.71,9208.0,186.06,186.06,185.71,185.71,9208.0
2019-01-15 15:35:00,185.71,185.81,185.44,185.78,23267.0,185.71,185.81,185.44,185.78,23267.0
2019-01-15 15:40:00,185.79,186.04,185.72,185.94,32790.0,185.79,186.04,185.72,185.94,32790.0
2019-01-15 15:45:00,186.01,186.18,186.0,186.17,22745.0,186.01,186.18,186.0,186.17,22745.0
2019-01-15 15:50:00,186.12,186.18,185.81,185.86,21144.0,186.12,186.18,185.81,185.86,21144.0
2019-01-15 15:55:00,185.88,186.73,185.88,186.68,94188.0,185.88,186.73,185.88,186.68,94188.0
2019-01-16 09:30:00,186.21,186.86,185.54,186.33,24707.0,186.21,186.86,185.54,186.33,24707.0
2019-01-16 09:35:00,186.4,186.55,185.26,185.75,20487.0,186.4,186.55,185.26,185.75,20487.0
2019-01-16 09:40:00,185.69,186.57,185.68,186.24,34498.0,185.69,186.57,185.68,186.24,34498.0
2019-01-16 09:45:00,186.25,186.98,186.25,186.52,15020.0,186.25,186.98,186.25,186.52,15020.0
2019-01-16 09:50:00,186.53,186.98,186.39,186.73,16954.0,186.53,186.98,186.39,186.73,16954.0
2019-01-16 09:55:00,186.7,186.81,186.02,186.03,24473.0,186.7,186.81,186.02,186.03,24473.0
2019-01-16 10:00:00,186.05,187.59,186.04,187.59,10624.0,186.05,187.59,186.04,187.59,10624.0
2019-01-16 10:05:00,187.61,188.34,187.54,187.54,76729.0,187.61,188.34,187.54,187.54,76729.0
2019-01-16 10:10:00,187.63,187.63,186.69,186.7,9319.0,187.63,187.63,186.69,186.7,9319.0
2019-01-16 10:15:00,186.68,186.69,186.19,186.2,8612.0,186.68,186.69,186.19,186.2,8612.0
2019-01-16 10:20:00,186.11,186.15,185.58,185.65,7939.0,186.11,186.15,185.58,185.65,7939.0
2019-01-16 10:25:00,185.57,186.0,185.57,185.75,12597.0,185.57,186.0,185.57,185.75,12597.0
2019-01-16 10:30:00,185.66,185.79,185.44,185.54,5400.0,185.66,185.79,185.44,185.54,5400.0
2019-01-16 10:35:00,185.56,185.63,185.09,185.21,8040.0,185.56,185.63,185.09,185.21,8040.0
2019-01-16 10:40:00,185.12,185.19,184.59,184.93,8420.0,185.12,185.19,184.59,184.93,8420.0
2019-01-16 10:45:00,184.72,185.22,184.66,185.0,5296.0,184.72,185.22,184.66,185.0,5296.0
2019-01-16 10:50:00,184.95,184.95,184.63,184.9,4766.0,184.95,184.95,184.63,184.9,4766.0
2019-01-16 10:55:00,184.9,184.98,184.65,184.66,3800.0,184.9,184.98,184.65,184.66,3800.0
2019-01-16 11:00:00,184.63,184.7,184.13,184.25,16144.0,184.63,184.7,184.13,184.25,16144.0
2019-01-16 11:05:00,184.31,185.63,184.31,185.47,14397.0,184.31,185.63,184.31,185.47,14397.0
2019-01-16 11:10:00,185.62,186.03,185.62,186.02,4653.0,185.62,186.03,185.62,186.02,4653.0
2019-01-16 11:15:00,185.94,186.18,185.94,186.12,3978.0,185.94,186.18,185.94,186.12,3978.0
2019-01-16 11:20:00,186.03,186.03,185.69,185.8,3992.0,186.03,186.03,185.69,185.8,3992.0
2019-01-16 11:25:00,185.81,185.92,185.57,185.92,5027.0,185.81,185.92,185.57,185.92,5027.0
2019-01-16 11:30:00,185.85,186.14,185.64,186.14,3606.0,185.85,186.14,185.64,186.14,3606.0
2019-01-16 11:35:00,186.15,186.27,185.88,185.95,4824.0,186.15,186.27,185.88,185.95,4824.0
2019-01-16 11:40:00,185.87,185.95,185.73,185.73,3846.0,185.87,185.95,185.73,185.73,3846.0
2019-01-16 11:45:00,185.79,185.79,185.19,185.19,7207.0,185.79,185.79,185.19,185.19,7207.0
2019-01-16 11:50:00,185.23,185.43,185.23,185.27,3172.0,185.23,185.43,185.23,185.27,3172.0
2019-01-16 11:55:00,185.21,185.48,185.1,185.25,3430.0,185.21,185.48,185.1,185.25,3430.0
2019-01-16 12:00:00,185.25,185.43,185.15,185.43,2300.0,185.25,185.43,185.15,185.43,2300.0
2019-01-16 12:05:00,185.43,185.54,185.22,185.41,4300.0,185.43,185.54,185.22,185.41,4300.0
2019-01-16 12:10:00,185.5,185.56,185.3,185.3,3628.0,185.5,185.56,185.3,185.3,3628.0
2019-01-16 12:15:00,185.3,185.55,185.1,185.43,7200.0,185.3,185.55,185.1,185.43,7200.0
2019-01-16 12:20:00,185.44,185.69,185.3,185.57,3520.0,185.44,185.69,185.3,185.57,3520.0
2019-01-16 12:25:00,185.5,185.69,185.49,185.69,3603.0,185.5,185.69,185.49,185.69,3603.0
2019-01-16 12:30:00,185.64,185.71,185.55,185.6,3100.0,185.64,185.71,185.55,185.6,3100.0
2019-01-16 12:35:00,185.64,185.8,185.43,185.8,6321.0,185.64,185.8,185.43,185.8,6321.0
2019-01-16 12:40:00,185.87,186.1,185.72,186.1,5860.0,185.87,186.1,185.72,186.1,5860.0
2019-01-16 12:45:00,186.05,186.1,185.91,185.99,2790.0,186.05,186.1,185.91,185.99,2790.0
2019-01-16 12:50:00,186.01,186.19,185.96,186.0,1400.0,186.01,186.19,185.96,186.0,1400.0
2019-01-16 12:55:00,186.07,186.09,185.81,185.96,5245.0,186.07,186.09,185.81,185.96,5245.0
2019-01-16 13:00:00,185.89,186.02,185.86,186.02,2100.0,185.89,186.02,185.86,186.02,2100.0
2019-01-16 13:05:00,186.04,186.11,185.85,186.11,4407.0,186.04,186.11,185.85,186.11,4407.0
2019-01-16 13:10:00,186.12,186.18,185.86,185.86,2200.0,186.12,186.18,185.86,185.86,2200.0
2019-01-16 13:15:00,185.83,186.03,185.76,185.9,2341.0,185.83,186.03,185.76,185.9,2341.0
2019-01-16 13:20:00,185.94,185.99,185.72,185.8,10004.0,185.94,185.99,185.72,185.8,10004.0
2019-01-16 13:25:00,185.87,185.87,185.54,185.7,7200.0,185.87,185.87,185.54,185.7,7200.0
2019-01-16 13:30:00,185.69,185.82,185.61,185.82,3618.0,185.69,185.82,185.61,185.82,3618.0
2019-01-16 13:35:00,185.75,185.95,185.69,185.94,3200.0,185.75,185.95,185.69,185.94,3200.0
2019-01-16 13:40:00,185.93,185.97,185.78,185.89,1700.0,185.93,185.97,185.78,185.89,1700.0
2019-01-16 13:45:00,185.71,185.97,185.71,185.97,2378.0,185.71,185.97,185.71,185.97,2378.0
2019-01-16 13:50:00,186.14,186.2,186.01,186.06,1631.0,186.14,186.2,186.01,186.06,1631.0
2019-01-16 13:55:00,186.14,186.38,186.14,186.15,3960.0,186.14,186.38,186.14,186.15,3960.0
2019-01-16 14:00:00,186.17,186.46,186.09,186.32,6970.0,186.17,186.46,186.09,186.32,6970.0
2019-01-16 14:05:00,186.29,186.31,185.96,185.96,1168.0,186.29,186.31,185.96,185.96,1168.0
2019-01-16 14:10:00,185.96,186.01,185.78,185.97,4705.0,185.96,186.01,185.78,185.97,4705.0
2019-01-16 14:15:00,185.95,186.3,185.95,186.24,4404.0,185.95,186.3,185.95,186.24,4404.0
2019-01-16 14:20:00,186.31,186.51,186.19,186.41,4331.0,186.31,186.51,186.19,186.41,4331.0
2019-01-16 14:25:00,186.42,186.53,186.32,186.45,5128.0,186.42,186.53,186.32,186.45,5128.0
2019-01-16 14:30:00,186.32,186.59,186.24,186.59,8364.0,186.32,186.59,186.24,186.59,8364.0
2019-01-16 14:35:00,186.63,186.69,186.52,186.59,2805.0,186.63,186.69,186.52,186.59,2805.0
2019-01-16 14:40:00,186.61,186.61,186.32,186.32,2900.0,186.61,186.61,186.32,186.32,2900.0
2019-01-16 14:45:00,186.38,186.38,186.16,186.22,3793.0,186.38,186.38,186.16,186.22,3793.0
2019-01-16 14:50:00,186.34,186.45,186.13,186.15,5649.0,186.34,186.45,186.13,186.15,5649.0
2019-01-16 14:55:00,186.1,186.27,186.05,186.13,5128.0,186.1,186.27,186.05,186.13,5128.0
2019-01-16 15:00:00,186.12,186.41,186.09,186.41,5633.0,186.12,186.41,186.09,186.41,5633.0
2019-01-16 15:05:00,186.36,186.45,186.26,186.43,3745.0,186.36,186.45,186.26,186.43,3745.0
2019-01-16 15:10:00,186.45,186.49,186.37,186.46,3791.0,186.45,186.49,186.37,186.46,3791.0
2019-01-16 15:15:00,186.43,186.47,186.31,186.47,5600.0,186.43,186.47,186.31,186.47,5600.0
2019-01-16 15:20:00,186.41,186.6,186.33,186.33,7598.0,186.41,186.6,186.33,186.33,7598.0
2019-01-16 15:25:00,186.37,186.37,186.2,186.22,7644.0,186.37,186.37,186.2,186.22,7644.0
2019-01-16 15:30:00,186.29,186.35,185.74,185.83,12471.0,186.29,186.35,185.74,185.83,12471.0
2019-01-16 15:35:00,185.86,186.07,185.86,186.06,13372.0,185.86,186.07,185.86,186.06,13372.0
2019-01-16 15:40:00,186.06,186.11,185.88,186.08,17844.0,186.06,186.11,185.88,186.08,17844.0
2019-01-16 15:45:00,186.0,186.17,185.89,186.16,17990.0,186.0,186.17,185.89,186.16,17990.0
2019-01-16 15:50:00,186.22,186.22,185.95,186.15,19959.0,186.22,186.22,185.95,186.15,19959.0
2019-01-16 15:55:00,186.16,186.43,185.99,186.04,90666.0,186.16,186.43,185.99,186.04,90666.0
2019-01-17 09:30:00,185.77,186.31,184.7,185.69,12046.0,185.77,186.31,184.7,185.69,12046.0
2019-01-17 09:35:00,185.42,186.79,184.92,186.54,5850.0,185.42,186.79,184.92,186.54,5850.0
2019-01-17 09:40:00,186.98,187.41,186.52,187.41,3676.0,186.98,187.41,186.52,187.41,3676.0
2019-01-17 09:45:00,187.39,187.85,187.25,187.85,5100.0,187.39,187.85,187.25,187.85,5100.0
2019-01-17 09:50:00,187.72,188.07,187.23,188.03,5200.0,187.72,188.07,187.23,188.03,5200.0
2019-01-17 09:55:00,187.99,188.01,187.33,187.68,7195.0,187.99,188.01,187.33,187.68,7195.0
2019-01-17 10:00:00,187.7,187.9,187.42,187.46,5766.0,187.7,187.9,187.42,187.46,5766.0
2019-01-17 10:05:00,187.53,187.75,187.43,187.59,5612.0,187.53,187.75,187.43,187.59,5612.0
2019-01-17 10:10:00,187.51,188.07,187.39,188.06,4650.0,187.51,188.07,187.39,188.06,4650.0
2019-01-17 10:15:00,188.12,188.7,188.11,188.46,16701.0,188.12,188.7,188.11,188.46,16701.0
2019-01-17 10:20:00,188.5,189.34,188.47,189.34,29959.0,188.5,189.34,188.47,189.34,29959.0
2019-01-17 10:25:00,189.3,189.75,189.15,189.69,18566.0,189.3,189.75,189.15,189.69,18566.0
2019-01-17 10:30:00,189.66,189.75,189.36,189.36,21047.0,189.66,189.75,189.36,189.36,21047.0
2019-01-17 10:35:00,189.41,189.56,189.2,189.53,10177.0,189.41,189.56,189.2,189.53,10177.0
2019-01-17 10:40:00,189.56,190.11,189.41,190.04,27584.0,189.56,190.11,189.41,190.04,27584.0
2019-01-17 10:45:00,190.13,190.14,189.62,190.09,14612.0,190.13,190.14,189.62,190.09,14612.0
2019-01-17 10:50:00,190.08,190.28,189.82,190.02,16496.0,190.08,190.28,189.82,190.02,16496.0
2019-01-17 10:55:00,190.0,190.07,189.79,190.0,11400.0,190.0,190.07,189.79,190.0,11400.0
2019-01-17 11:00:00,190.07,190.45,189.92,190.09,37556.0,190.07,190.45,189.92,190.09,37556.0
2019-01-17 11:05:00,190.02,190.72,190.01,190.56,9000.0,190.02,190.72,190.01,190.56,9000.0
2019-01-17 11:10:00,190.65,190.98,190.54,190.62,29488.0,190.65,190.98,190.54,190.62,29488.0
2019-01-17 11:15:00,190.66,190.94,190.65,190.84,7875.0,190.66,190.94,190.65,190.84,7875.0
2019-01-17 11:20:00,190.78,190.83,190.35,190.49,16730.0,190.78,190.83,190.35,190.49,16730.0
2019-01-17 11:25:00,190.49,190.57,190.35,190.5,5296.0,190.49,190.57,190.35,190.5,5296.0
2019-01-17 11:30:00,190.5,191.43,190.35,191.08,39030.0,190.5,191.43,190.35,191.08,39030.0
2019-01-17 11:35:00,190.99,190.99,190.8,190.86,5805.0,190.99,190.99,190.8,190.86,5805.0
2019-01-17 11:40:00,190.92,190.92,190.46,190.5,20517.0,190.92,190.92,190.46,190.5,20517.0
2019-01-17 11:45:00,190.5,190.67,189.86,189.99,27683.0,190.5,190.67,189.86,189.99,27683.0
2019-01-17 11:50:00,189.99,190.1,189.85,190.1,7215.0,189.99,190.1,189.85,190.1,7215.0
2019-01-17 11:55:00,190.0,190.05,189.58,189.76,10098.0,190.0,190.05,189.58,189.76,10098.0
2019-01-17 12:00:00,189.69,189.87,189.62,189.78,2530.0,189.69,189.87,189.62,189.78,2530.0
2019-01-17 12:05:00,189.7,189.78,189.55,189.59,3061.0,189.7,189.78,189.55,189.59,3061.0
2019-01-17 12:10:00,189.57,189.6,189.39,189.5,4703.0,189.57,189.6,189.39,189.5,4703.0
2019-01-17 12:15:00,189.46,189.71,189.44,189.55,4701.0,189.46,189.71,189.44,189.55,4701.0
2019-01-17 12:20:00,189.59,189.73,189.55,189.69,4762.0,189.59,189.73,189.55,189.69,4762.0
2019-01-17 12:25:00,189.71,189.73,189.52,189.73,7689.0,189.71,189.73,189.52,189.73,7689.0
2019-01-17 12:30:00,189.79,189.79,189.63,189.68,2600.0,189.79,189.79,189.63,189.68,2600.0
2019-01-17 12:35:00,189.69,189.83,189.63,189.77,9653.0,189.69,189.83,189.63,189.77,9653.0
2019-01-17 12:40:00,189.75,189.88,189.6,189.62,10138.0,189.75,189.88,189.6,189.62,10138.0
2019-01-17 12:45:00,189.65,189.65,189.13,189.29,31945.0,189.65,189.65,189.13,189.29,31945.0
2019-01-17 12:50:00,189.27,189.3,189.11,189.2,4664.0,189.27,189.3,189.11,189.2,4664.0
2019-01-17 12:55:00,189.32,189.33,189.0,189.06,45649.0,189.32,189.33,189.0,189.06,45649.0
2019-01-17 13:00:00,189.06,189.32,189.06,189.22,6100.0,189.06,189.32,189.06,189.22,6100.0
2019-01-17 13:05:00,189.27,189.33,189.23,189.24,2430.0,189.27,189.33,189.23,189.24,2430.0
2019-01-17 13:10:00,189.35,189.48,189.34,189.36,2613.0,189.35,189.48,189.34,189.36,2613.0
2019-01-17 13:15:00,189.36,189.41,189.05,189.05,11055.0,189.36,189.41,189.05,189.05,11055.0
2019-01-17 13:20:00,189.05,189.21,189.05,189.17,6787.0,189.05,189.21,189.05,189.17,6787.0
2019-01-17 13:25:00,189.15,189.34,189.09,189.25,13100.0,189.15,189.34,189.09,189.25,13100.0
2019-01-17 13:30:00,189.28,189.39,189.27,189.33,3564.0,189.28,189.39,189.27,189.33,3564.0
2019-01-17 13:35:00,189.33,189.42,189.27,189.34,3000.0,189.33,189.42,189.27,189.34,3000.0
2019-01-17 13:40:00,189.33,189.33,188.62,188.86,17148.0,189.33,189.33,188.62,188.86,17148.0
2019-01-17 13:45:00,188.86,188.98,188.8,188.97,18240.0,188.86,188.98,188.8,188.97,18240.0
2019-01-17 13:50:00,188.95,189.04,188.91,188.94,4205.0,188.95,189.04,188.91,188.94,4205.0
2019-01-17 13:55:00,188.94,189.07,188.78,189.07,15000.0,188.94,189.07,188.78,189.07,15000.0
2019-01-17 14:00:00,189.14,189.34,188.88,188.94,10349.0,189.14,189.34,188.88,188.94,10349.0
2019-01-17 14:05:00,188.91,189.0,188.78,188.91,18210.0,188.91,189.0,188.78,188.91,18210.0
2019-01-17 14:10:00,188.91,189.16,188.89,189.16,11900.0,188.91,189.16,188.89,189.16,11900.0
2019-01-17 14:15:00,189.22,189.47,189.22,189.43,1825.0,189.22,189.47,189.22,189.43,1825.0
2019-01-17 14:20:00,189.42,189.45,189.3,189.38,8757.0,189.42,189.45,189.3,189.38,8757.0
2019-01-17 14:25:00,189.38,189.5,189.35,189.38,2127.0,189.38,189.5,189.35,189.38,2127.0
2019-01-17 14:30:00,189.31,189.58,188.95,189.01,28950.0,189.31,189.58,188.95,189.01,28950.0
2019-01-17 14:35:00,188.97,189.47,188.8,189.4,29243.0,188.97,189.47,188.8,189.4,29243.0
2019-01-17 14:40:00,189.38,190.07,189.38,190.07,15192.0,189.38,190.07,189.38,190.07,15192.0
2019-01-17 14:45:00,190.08,190.6,190.08,190.16,17977.0,190.08,190.6,190.08,190.16,17977.0
2019-01-17 14:50:00,190.25,190.36,189.59,189.75,13727.0,190.25,190.36,189.59,189.75,13727.0
2019-01-17 14:55:00,189.81,189.92,189.26,189.62,23595.0,189.81,189.92,189.26,189.62,23595.0
2019-01-17 15:00:00,189.67,189.75,189.24,189.32,17302.0,189.67,189.75,189.24,189.32,17302.0
2019-01-17 15:05:00,189.3,189.78,189.29,189.58,26588.0,189.3,189.78,189.29,189.58,26588.0
2019-01-17 15:10:00,189.65,189.72,189.3,189.49,10776.0,189.65,189.72,189.3,189.49,10776.0
2019-01-17 15:15:00,189.42,189.7,189.36,189.7,10380.0,189.42,189.7,189.36,189.7,10380.0
2019-01-17 15:20:00,189.72,189.82,189.5,189.78,21412.0,189.72,189.82,189.5,189.78,21412.0
2019-01-17 15:25:00,189.73,190.58,189.69,190.51,52076.0,189.73,190.58,189.69,190.51,52076.0
2019-01-17 15:30:00,190.56,190.66,190.46,190.59,22198.0,190.56,190.66,190.46,190.59,22198.0
2019-01-17 15:35:00,190.62,190.81,190.51,190.59,16259.0,190.62,190.81,190.51,190.59,16259.0
2019-01-17 15:40:00,190.64,190.86,190.59,190.75,12017.0,190.64,190.86,190.59,190.75,12017.0
2019-01-17 15:45:00,190.7,190.82,190.58,190.6,34749.0,190.7,190.82,190.58,190.6,34749.0
2019-01-17 15:50:00,190.59,190.64,190.2,190.34,44170.0,190.59,190.64,190.2,190.34,44170.0
2019-01-17 15:55:00,190.35,190.63,190.34,190.52,48769.0,190.35,190.63,190.34,190.52,48769.0
2019-01-18 09:30:00,192.63,192.63,191.67,192.47,161434.0,192.63,192.63,191.67,192.47,161434.0
2019-01-18 09:35:00,192.18,192.22,190.96,191.17,7783.0,192.18,192.22,190.96,191.17,7783.0
2019-01-18 09:40:00,191.17,191.17,189.45,189.45,12889.0,191.17,191.17,189.45,189.45,12889.0
2019-01-18 09:45:00,189.67,190.34,189.51,189.89,15261.0,189.67,190.34,189.51,189.89,15261.0
2019-01-18 09:50:00,189.83,190.12,189.43,189.78,7495.0,189.83,190.12,189.43,189.78,7495.0
2019-01-18 09:55:00,189.76,190.04,189.56,189.82,18709.0,189.76,190.04,189.56,189.82,18709.0
2019-01-18 10:00:00,189.81,190.18,189.41,190.02,9841.0,189.81,190.18,189.41,190.02,9841.0
2019-01-18 10:05:00,190.01,190.31,189.81,190.3,7673.0,190.01,190.31,189.81,190.3,7673.0
2019-01-18 10:10:00,190.24,190.55,190.15,190.5,16990.0,190.24,190.55,190.15,190.5,16990.0
2019-01-18 10:15:00,190.4,191.29,190.22,191.05,20206.0,190.4,191.29,190.22,191.05,20206.0
2019-01-18 10:20:00,191.09,191.79,190.98,191.48,17723.0,191.09,191.79,190.98,191.48,17723.0
2019-01-18 10:25:00,191.62,192.26,191.53,192.25,49017.0,191.62,192.26,191.53,192.25,49017.0
2019-01-18 10:30:00,192.26,193.19,192.26,193.09,17594.0,192.26,193.19,192.26,193.09,17594.0
2019-01-18 10:35:00,193.22,193.45,192.72,192.84,14134.0,193.22,193.45,192.72,192.84,14134.0
2019-01-18 10:40:00,192.87,193.91,192.72,193.85,32102.0,192.87,193.91,192.72,193.85,32102.0
2019-01-18 10:45:00,193.9,194.12,193.43,193.48,26294.0,193.9,194.12,193.43,193.48,26294.0
2019-01-18 10:50:00,193.43,193.59,193.06,193.5,12672.0,193.43,193.59,193.06,193.5,12672.0
2019-01-18 10:55:00,193.48,193.49,192.5,192.5,16125.0,193.48,193.49,192.5,192.5,16125.0
2019-01-18 11:00:00,192.39,193.19,192.1,193.13,12276.0,192.39,193.19,192.1,193.13,12276.0
2019-01-18 11:05:00,193.08,193.26,192.87,193.19,8569.0,193.08,193.26,192.87,193.19,8569.0
2019-01-18 11:10:00,193.2,193.26,192.91,193.1,6040.0,193.2,193.26,192.91,193.1,6040.0
2019-01-18 11:15:00,193.01,193.09,192.5,192.89,24186.0,193.01,193.09,192.5,192.89,24186.0
2019-01-18 11:20:00,193.0,193.06,192.78,193.0,5800.0,193.0,193.06,192.78,193.0,5800.0
2019-01-18 11:25:00,193.07,193.21,192.88,193.06,21892.0,193.07,193.21,192.88,193.06,21892.0
2019-01-18 11:30:00,193.05,193.08,192.68,192.68,7811.0,193.05,193.08,192.68,192.68,7811.0
2019-01-18 11:35:00,192.68,193.2,192.57,193.18,111971.0,192.68,193.2,192.57,193.18,111971.0
2019-01-18 11:40:00,193.25,193.27,192.82,192.99,7878.0,193.25,193.27,192.82,192.99,7878.0
2019-01-18 11:45:00,192.9,192.9,192.31,192.44,4650.0,192.9,192.9,192.31,192.44,4650.0
2019-01-18 11:50:00,192.48,192.75,192.38,192.72,5262.0,192.48,192.75,192.38,192.72,5262.0
2019-01-18 11:55:00,192.74,193.24,192.72,193.24,15365.0,192.74,193.24,192.72,193.24,15365.0
2019-01-18 12:00:00,193.31,193.39,193.11,193.15,5772.0,193.31,193.39,193.11,193.15,5772.0
2019-01-18 12:05:00,193.09,193.2,192.83,193.17,6798.0,193.09,193.2,192.83,193.17,6798.0
2019-01-18 12:10:00,193.12,193.64,193.12,193.34,18667.0,193.12,193.64,193.12,193.34,18667.0
2019-01-18 12:15:00,193.4,193.84,193.36,193.84,10580.0,193.4,193.84,193.36,193.84,10580.0
2019-01-18 12:20:00,193.84,193.85,193.5,193.76,13998.0,193.84,193.85,193.5,193.76,13998.0
2019-01-18 12:25:00,193.72,193.73,193.6,193.66,4455.0,193.72,193.73,193.6,193.66,4455.0
2019-01-18 12:30:00,193.69,193.9,193.59,193.72,5879.0,193.69,193.9,193.59,193.72,5879.0
2019-01-18 12:35:00,193.78,193.78,193.5,193.61,4771.0,193.78,193.78,193.5,193.61,4771.0
2019-01-18 12:40:00,193.64,193.65,193.5,193.5,8052.0,193.64,193.65,193.5,193.5,8052.0
2019-01-18 12:45:00,193.5,193.72,193.49,193.7,6281.0,193.5,193.72,193.49,193.7,6281.0
2019-01-18 12:50:00,193.73,194.21,193.65,194.21,9141.0,193.73,194.21,193.65,194.21,9141.0
2019-01-18 12:55:00,194.2,194.23,193.84,193.97,16276.0,194.2,194.23,193.84,193.97,16276.0
2019-01-18 13:00:00,193.9,194.06,193.49,193.5,5129.0,193.9,194.06,193.49,193.5,5129.0
2019-01-18 13:05:00,193.53,193.78,193.46,193.55,11235.0,193.53,193.78,193.46,193.55,11235.0
2019-01-18 13:10:00,193.55,193.87,193.47,193.87,5050.0,193.55,193.87,193.47,193.87,5050.0
2019-01-18 13:15:00,193.85,194.28,193.67,194.28,11156.0,193.85,194.28,193.67,194.28,11156.0
2019-01-18 13:20:00,194.29,194.29,193.82,193.82,7140.0,194.29,194.29,193.82,193.82,7140.0
2019-01-18 13:25:00,193.8,193.8,193.48,193.58,13207.0,193.8,193.8,193.48,193.58,13207.0
2019-01-18 13:30:00,193.66,193.68,193.45,193.5,9568.0,193.66,193.68,193.45,193.5,9568.0
2019-01-18 13:35:00,193.5,193.71,193.46,193.71,19742.0,193.5,193.71,193.46,193.71,19742.0
2019-01-18 13:40:00,193.71,193.76,193.48,193.56,24076.0,193.71,193.76,193.48,193.56,24076.0
2019-01-18 13:45:00,193.56,193.88,193.5,193.73,24584.0,193.56,193.88,193.5,193.73,24584.0
2019-01-18 13:50:00,193.77,193.83,193.49,193.7,13034.0,193.77,193.83,193.49,193.7,13034.0
2019-01-18 13:55:00,193.7,193.7,193.5,193.5,7126.0,193.7,193.7,193.5,193.5,7126.0
2019-01-18 14:00:00,193.53,193.6,193.4,193.5,21008.0,193.53,193.6,193.4,193.5,21008.0
2019-01-18 14:05:00,193.5,193.77,193.47,193.6,11768.0,193.5,193.77,193.47,193.6,11768.0
2019-01-18 14:10:00,193.58,193.67,193.45,193.6,39876.0,193.58,193.67,193.45,193.6,39876.0
2019-01-18 14:15:00,193.59,193.8,193.47,193.55,27073.0,193.59,193.8,193.47,193.55,27073.0
2019-01-18 14:20:00,193.64,193.73,193.5,193.53,16208.0,193.64,193.73,193.5,193.53,16208.0
2019-01-18 14:25:00,193.52,193.61,193.26,193.58,35407.0,193.52,193.61,193.26,193.58,35407.0
2019-01-18 14:30:00,193.53,193.76,193.46,193.5,24212.0,193.53,193.76,193.46,193.5,24212.0
2019-01-18 14:35:00,193.57,193.73,193.5,193.63,6732.0,193.57,193.73,193.5,193.63,6732.0
2019-01-18 14:40:00,193.63,193.78,193.44,193.5,32920.0,193.63,193.78,193.44,193.5,32920.0
2019-01-18 14:45:00,193.5,193.87,193.48,193.71,18800.0,193.5,193.87,193.48,193.71,18800.0
2019-01-18 14:50:00,193.72,193.79,193.57,193.62,6468.0,193.72,193.79,193.57,193.62,6468.0
2019-01-18 14:55:00,193.73,193.88,193.59,193.77,4797.0,193.73,193.88,193.59,193.77,4797.0
2019-01-18 15:00:00,193.84,194.12,193.74,193.87,11193.0,193.84,194.12,193.74,193.87,11193.0
2019-01-18 15:05:00,193.86,194.12,193.81,193.97,15352.0,193.86,194.12,193.81,193.97,15352.0
2019-01-18 15:10:00,194.0,194.43,193.97,194.28,9197.0,194.0,194.43,193.97,194.28,9197.0
2019-01-18 15:15:00,194.37,194.38,194.06,194.25,6601.0,194.37,194.38,194.06,194.25,6601.0
2019-01-18 15:20:00,194.14,194.19,193.95,194.04,20252.0,194.14,194.19,193.95,194.04,20252.0
2019-01-18 15:25:00,194.03,194.21,193.95,193.98,18048.0,194.03,194.21,193.95,193.98,18048.0
2019-01-18 15:30:00,194.01,194.11,193.95,194.08,26235.0,194.01,194.11,193.95,194.08,26235.0
2019-01-18 15:35:00,194.08,194.36,194.07,194.22,25752.0,194.08,194.36,194.07,194.22,25752.0
2019-01-18 15:40:00,194.25,194.34,194.2,194.32,36812.0,194.25,194.34,194.2,194.32,36812.0
2019-01-18 15:45:00,194.34,194.53,194.11,194.27,83960.0,194.34,194.53,194.11,194.27,83960.0
2019-01-18 15:50:00,194.24,194.38,194.15,194.3,64339.0,194.24,194.38,194.15,194.3,64339.0
2019-01-18 15:55:00,194.31,194.78,194.26,194.73,80855.0,194.31,194.78,194.26,194.73,80855.0
2019-01-22 09:30:00,193.48,194.29,192.85,192.85,34284.0,193.48,194.29,192.85,192.85,34284.0
2019-01-22 09:35:00,192.78,193.29,192.39,192.75,7165.0,192.78,193.29,192.39,192.75,7165.0
2019-01-22 09:40:00,192.79,193.33,192.79,193.0,42779.0,192.79,193.33,192.79,193.0,42779.0
2019-01-22 09:45:00,193.03,193.18,192.79,192.9,10117.0,193.03,193.18,192.79,192.9,10117.0
2019-01-22 09:50:00,192.91,193.3,192.8,193.14,10511.0,192.91,193.3,192.8,193.14,10511.0
2019-01-22 09:55:00,193.17,194.17,193.17,193.69,11969.0,193.17,194.17,193.17,193.69,11969.0
2019-01-22 10:00:00,193.72,194.0,193.12,193.63,9982.0,193.72,194.0,193.12,193.63,9982.0
2019-01-22 10:05:00,193.49,193.56,193.0,193.44,9277.0,193.49,193.56,193.0,193.44,9277.0
2019-01-22 10:10:00,193.59,193.83,193.0,193.12,12823.0,193.59,193.83,193.0,193.12,12823.0
2019-01-22 10:15:00,193.02,193.84,193.02,193.69,7655.0,193.02,193.84,193.02,193.69,7655.0
2019-01-22 10:20:00,193.77,194.06,193.76,193.95,10110.0,193.77,194.06,193.76,193.95,10110.0
2019-01-22 10:25:00,193.95,194.15,193.6,193.94,19913.0,193.95,194.15,193.6,193.94,19913.0
2019-01-22 10:30:00,193.94,194.46,193.85,194.41,12301.0,193.94,194.46,193.85,194.41,12301.0
2019-01-22 10:35:00,194.46,194.92,194.42,194.67,6730.0,194.46,194.92,194.42,194.67,6730.0
2019-01-22 10:40:00,194.63,194.63,193.95,194.14,15530.0,194.63,194.63,193.95,194.14,15530.0
2019-01-22 10:45:00,194.05,194.66,193.95,194.65,30853.0,194.05,194.66,193.95,194.65,30853.0
2019-01-22 10:50:00,194.62,195.54,194.59,195.44,80361.0,194.62,195.54,194.59,195.44,80361.0
2019-01-22 10:55:00,195.46,195.81,195.33,195.45,15107.0,195.46,195.81,195.33,195.45,15107.0
2019-01-22 11:00:00,195.38,195.38,194.64,194.95,44455.0,195.38,195.38,194.64,194.95,44455.0
2019-01-22 11:05:00,195.06,195.32,194.85,194.93,6136.0,195.06,195.32,194.85,194.93,6136.0
2019-01-22 11:10:00,194.78,194.78,194.42,194.51,25151.0,194.78,194.78,194.42,194.51,25151.0
2019-01-22 11:15:00,194.48,194.71,194.33,194.53,15836.0,194.48,194.71,194.33,194.53,15836.0
2019-01-22 11:20:00,194.44,194.7,194.28,194.34,30858.0,194.44,194.7,194.28,194.34,30858.0
2019-01-22 11:25:00,194.38,194.66,194.37,194.43,12244.0,194.38,194.66,194.37,194.43,12244.0
2019-01-22 11:30:00,194.32,194.48,194.19,194.27,6885.0,194.32,194.48,194.19,194.27,6885.0
2019-01-22 11:35:00,194.26,194.43,194.0,194.0,6402.0,194.26,194.43,194.0,194.0,6402.0
2019-01-22 11:40:00,193.98,194.36,193.87,194.36,13087.0,193.98,194.36,193.87,194.36,13087.0
2019-01-22 11:45:00,194.18,194.33,193.97,194.21,5155.0,194.18,194.33,193.97,194.21,5155.0
2019-01-22 11:50:00,194.2,194.31,193.91,194.13,11150.0,194.2,194.31,193.91,194.13,11150.0
2019-01-22 11:55:00,194.04,194.43,193.98,194.26,8400.0,194.04,194.43,193.98,194.26,8400.0
2019-01-22 12:00:00,194.13,194.49,194.09,194.36,8731.0,194.13,194.49,194.09,194.36,8731.0
2019-01-22 12:05:00,194.27,194.35,194.07,194.24,19654.0,194.27,194.35,194.07,194.24,19654.0
2019-01-22 12:10:00,194.13,194.24,194.08,194.13,18245.0,194.13,194.24,194.08,194.13,18245.0
2019-01-22 12:15:00,194.12,194.26,194.06,194.24,7809.0,194.12,194.26,194.06,194.24,7809.0
2019-01-22 12:20:00,194.24,194.26,194.01,194.17,3900.0,194.24,194.26,194.01,194.17,3900.0
2019-01-22 12:25:00,194.17,194.17,193.56,193.6,13355.0,194.17,194.17,193.56,193.6,13355.0
2019-01-22 12:30:00,193.74,193.74,193.37,193.52,12200.0,193.74,193.74,193.37,193.52,12200.0
2019-01-22 12:35:00,193.47,194.05,193.45,193.85,16794.0,193.47,194.05,193.45,193.85,16794.0
2019-01-22 12:40:00,193.92,194.18,193.91,193.94,6777.0,193.92,194.18,193.91,193.94,6777.0
2019-01-22 12:45:00,194.02,194.04,193.83,193.97,7487.0,194.02,194.04,193.83,193.97,7487.0
2019-01-22 12:50:00,193.87,194.06,193.72,193.97,4450.0,193.87,194.06,193.72,193.97,4450.0
2019-01-22 12:55:00,193.99,194.1,193.82,194.0,7386.0,193.99,194.1,193.82,194.0,7386.0
2019-01-22 13:00:00,193.94,194.05,193.64,193.93,39073.0,193.94,194.05,193.64,193.93,39073.0
2019-01-22 13:05:00,193.91,193.98,193.06,193.09,79374.0,193.91,193.98,193.06,193.09,79374.0
2019-01-22 13:10:00,193.03,193.28,192.87,193.19,11763.0,193.03,193.28,192.87,193.19,11763.0
2019-01-22 13:15:00,193.22,193.43,193.08,193.08,3024.0,193.22,193.43,193.08,193.08,3024.0
2019-01-22 13:20:00,193.03,193.69,193.02,193.41,5810.0,193.03,193.69,193.02,193.41,5810.0
2019-01-22 13:25:00,193.3,193.61,193.29,193.61,7948.0,193.3,193.61,193.29,193.61,7948.0
2019-01-22 13:30:00,193.5,193.81,193.43,193.81,10272.0,193.5,193.81,193.43,193.81,10272.0
2019-01-22 13:35:00,193.81,194.58,193.71,194.48,10701.0,193.81,194.58,193.71,194.48,10701.0
2019-01-22 13:40:00,194.39,194.55,194.11,194.11,6925.0,194.39,194.55,194.11,194.11,6925.0
2019-01-22 13:45:00,194.17,194.29,194.06,194.14,4334.0,194.17,194.29,194.06,194.14,4334.0
2019-01-22 13:50:00,194.19,194.26,193.87,193.98,5485.0,194.19,194.26,193.87,193.98,5485.0
2019-01-22 13:55:00,194.11,194.13,193.93,193.96,2834.0,194.11,194.13,193.93,193.96,2834.0
2019-01-22 14:00:00,193.82,193.93,193.46,193.71,13249.0,193.82,193.93,193.46,193.71,13249.0
2019-01-22 14:05:00,193.59,193.66,193.42,193.53,25107.0,193.59,193.66,193.42,193.53,25107.0
2019-01-22 14:10:00,193.53,193.7,193.46,193.5,3953.0,193.53,193.7,193.46,193.5,3953.0
2019-01-22 14:15:00,193.48,193.7,193.43,193.45,9032.0,193.48,193.7,193.43,193.45,9032.0
2019-01-22 14:20:00,193.45,193.49,193.1,193.2,4202.0,193.45,193.49,193.1,193.2,4202.0
2019-01-22 14:25:00,193.1,193.21,193.02,193.16,4335.0,193.1,193.21,193.02,193.16,4335.0
2019-01-22 14:30:00,193.16,193.25,192.95,193.25,8164.0,193.16,193.25,192.95,193.25,8164.0
2019-01-22 14:35:00,193.18,193.37,193.0,193.19,6661.0,193.18,193.37,193.0,193.19,6661.0
2019-01-22 14:40:00,193.25,193.34,192.93,193.06,10882.0,193.25,193.34,192.93,193.06,10882.0
2019-01-22 14:45:00,193.1,193.13,192.73,192.91,32333.0,193.1,193.13,192.73,192.91,32333.0
2019-01-22 14:50:00,192.94,193.17,192.9,193.09,20538.0,192.94,193.17,192.9,193.09,20538.0
2019-01-22 14:55:00,193.15,193.5,193.15,193.45,20865.0,193.15,193.5,193.15,193.45,20865.0
2019-01-22 15:00:00,193.63,193.66,192.98,193.1,16327.0,193.63,193.66,192.98,193.1,16327.0
2019-01-22 15:05:00,193.17,193.18,192.87,193.01,11362.0,193.17,193.18,192.87,193.01,11362.0
2019-01-22 15:10:00,193.04,193.21,192.96,193.15,10377.0,193.04,193.21,192.96,193.15,10377.0
2019-01-22 15:15:00,193.11,193.2,193.0,193.07,4585.0,193.11,193.2,193.0,193.07,4585.0
2019-01-22 15:20:00,193.06,193.53,193.03,193.46,7320.0,193.06,193.53,193.03,193.46,7320.0
2019-01-22 15:25:00,193.45,193.47,193.1,193.4,6461.0,193.45,193.47,193.1,193.4,6461.0
2019-01-22 15:30:00,193.39,193.39,193.06,193.14,14250.0,193.39,193.39,193.06,193.14,14250.0
2019-01-22 15:35:00,193.09,193.94,192.99,193.94,19588.0,193.09,193.94,192.99,193.94,19588.0
2019-01-22 15:40:00,193.93,194.29,193.58,193.58,13843.0,193.93,194.29,193.58,193.58,13843.0
2019-01-22 15:45:00,193.54,193.75,193.37,193.37,19261.0,193.54,193.75,193.37,193.37,19261.0
2019-01-22 15:50:00,193.4,193.62,192.99,193.01,21183.0,193.4,193.62,192.99,193.01,21183.0
2019-01-22 15:55:00,193.07,193.99,192.97,193.91,59149.0,193.07,193.99,192.97,193.91,59149.0
2019-01-23 09:30:00,194.67,194.72,194.05,194.63,21127.0,194.67,194.72,194.05,194.63,21127.0
2019-01-23 09:35:00,194.69,195.0,194.28,195.0,28606.0,194.69,195.0,194.28,195.0,28606.0
2019-01-23 09:40:00,195.05,195.2,193.33,193.33,21289.0,195.05,195.2,193.33,193.33,21289.0
2019-01-23 09:45:00,193.34,193.76,193.34,193.68,8840.0,193.34,193.76,193.34,193.68,8840.0
2019-01-23 09:50:00,193.54,194.07,193.4,194.07,9800.0,193.54,194.07,193.4,194.07,9800.0
2019-01-23 09:55:00,193.99,194.99,193.99,194.99,15595.0,193.99,194.99,193.99,194.99,15595.0
2019-01-23 10:00:00,195.04,195.19,194.53,194.59,8936.0,195.04,195.19,194.53,194.59,8936.0
2019-01-23 10:05:00,194.54,194.54,193.9,194.27,19011.0,194.54,194.54,193.9,194.27,19011.0
2019-01-23 10:10:00,194.32,194.44,193.91,194.02,13028.0,194.32,194.44,193.91,194.02,13028.0
2019-01-23 10:15:00,194.12,194.12,193.19,193.34,16788.0,194.12,194.12,193.19,193.34,16788.0
2019-01-23 10:20:00,193.34,193.42,193.01,193.14,4041.0,193.34,193.42,193.01,193.14,4041.0
2019-01-23 10:25:00,193.14,193.2,192.88,193.01,8619.0,193.14,193.2,192.88,193.01,8619.0
2019-01-23 10:30:00,193.03,193.03,192.7,192.74,6633.0,193.03,193.03,192.7,192.74,6633.0
2019-01-23 10:35:00,192.75,192.76,191.82,191.82,9099.0,192.75,192.76,191.82,191.82,9099.0
2019-01-23 10:40:00,191.81,192.19,191.22,191.39,23065.0,191.81,192.19,191.22,191.39,23065.0
2019-01-23 10:45:00,191.31,191.94,191.31,191.7,20990.0,191.31,191.94,191.31,191.7,20990.0
2019-01-23 10:50:00,191.63,191.78,190.93,190.99,14604.0,191.63,191.78,190.93,190.99,14604.0
2019-01-23 10:55:00,190.97,191.13,190.62,190.92,13110.0,190.97,191.13,190.62,190.92,13110.0
2019-01-23 11:00:00,190.92,191.25,190.84,191.23,13311.0,190.92,191.25,190.84,191.23,13311.0
2019-01-23 11:05:00,191.32,191.43,190.82,190.94,15723.0,191.32,191.43,190.82,190.94,15723.0
2019-01-23 11:10:00,190.96,191.08,190.7,190.81,7544.0,190.96,191.08,190.7,190.81,7544.0
2019-01-23 11:15:00,190.82,190.84,190.0,190.01,13570.0,190.82,190.84,190.0,190.01,13570.0
2019-01-23 11:20:00,190.03,190.2,189.8,189.95,11105.0,190.03,190.2,189.8,189.95,11105.0
2019-01-23 11:25:00,190.03,190.12,189.51,189.88,11645.0,190.03,190.12,189.51,189.88,11645.0
2019-01-23 11:30:00,189.84,190.24,189.8,189.96,8607.0,189.84,190.24,189.8,189.96,8607.0
2019-01-23 11:35:00,189.89,190.02,189.66,189.88,20674.0,189.89,190.02,189.66,189.88,20674.0
2019-01-23 11:40:00,189.88,190.07,189.68,189.77,12000.0,189.88,190.07,189.68,189.77,12000.0
2019-01-23 11:45:00,189.69,189.77,189.47,189.49,20900.0,189.69,189.77,189.47,189.49,20900.0
2019-01-23 11:50:00,189.56,189.6,188.75,188.75,8087.0,189.56,189.6,188.75,188.75,8087.0
2019-01-23 11:55:00,188.83,188.95,188.23,188.5,22810.0,188.83,188.95,188.23,188.5,22810.0
2019-01-23 12:00:00,188.49,188.96,188.49,188.88,6762.0,188.49,188.96,188.49,188.88,6762.0
2019-01-23 12:05:00,188.72,188.79,188.28,188.32,10065.0,188.72,188.79,188.28,188.32,10065.0
2019-01-23 12:10:00,188.44,188.57,188.34,188.44,6200.0,188.44,188.57,188.34,188.44,6200.0
2019-01-23 12:15:00,188.37,188.38,187.88,188.13,14967.0,188.37,188.38,187.88,188.13,14967.0
2019-01-23 12:20:00,188.09,188.18,187.78,188.16,15008.0,188.09,188.18,187.78,188.16,15008.0
2019-01-23 12:25:00,188.12,188.71,188.04,188.44,20869.0,188.12,188.71,188.04,188.44,20869.0
2019-01-23 12:30:00,188.4,189.08,188.4,188.95,5962.0,188.4,189.08,188.4,188.95,5962.0
2019-01-23 12:35:00,188.93,189.04,188.69,188.69,4800.0,188.93,189.04,188.69,188.69,4800.0
2019-01-23 12:40:00,188.75,188.95,188.46,188.93,10619.0,188.75,188.95,188.46,188.93,10619.0
2019-01-23 12:45:00,188.93,189.41,188.86,189.19,8623.0,188.93,189.41,188.86,189.19,8623.0
2019-01-23 12:50:00,189.14,189.26,188.96,189.0,6085.0,189.14,189.26,188.96,189.0,6085.0
2019-01-23 12:55:00,188.93,189.12,188.81,188.98,9808.0,188.93,189.12,188.81,188.98,9808.0
2019-01-23 13:00:00,189.0,189.04,188.52,188.58,17472.0,189.0,189.04,188.52,188.58,17472.0
2019-01-23 13:05:00,188.54,189.11,188.34,189.02,12931.0,188.54,189.11,188.34,189.02,12931.0
2019-01-23 13:10:00,189.05,189.13,188.56,188.84,57746.0,189.05,189.13,188.56,188.84,57746.0
2019-01-23 13:15:00,188.83,189.73,188.83,189.7,6400.0,188.83,189.73,188.83,189.7,6400.0
2019-01-23 13:20:00,189.74,189.92,189.59,189.66,6893.0,189.74,189.92,189.59,189.66,6893.0
2019-01-23 13:25:00,189.68,189.82,189.44,189.56,9922.0,189.68,189.82,189.44,189.56,9922.0
2019-01-23 13:30:00,189.61,189.95,189.61,189.91,8455.0,189.61,189.95,189.61,189.91,8455.0
2019-01-23 13:35:00,189.9,189.99,189.78,189.78,12725.0,189.9,189.99,189.78,189.78,12725.0
2019-01-23 13:40:00,189.73,189.73,189.53,189.55,4285.0,189.73,189.73,189.53,189.55,4285.0
2019-01-23 13:45:00,189.62,189.9,189.19,189.19,9062.0,189.62,189.9,189.19,189.19,9062.0
2019-01-23 13:50:00,189.23,189.28,188.68,188.88,15916.0,189.23,189.28,188.68,188.88,15916.0
2019-01-23 13:55:00,188.83,189.35,188.77,189.28,16443.0,188.83,189.35,188.77,189.28,16443.0
2019-01-23 14:00:00,189.22,189.78,189.13,189.59,9071.0,189.22,189.78,189.13,189.59,9071.0
2019-01-23 14:05:00,189.66,189.66,189.18,189.48,14531.0,189.66,189.66,189.18,189.48,14531.0
2019-01-23 14:10:00,189.43,189.49,189.35,189.4,16195.0,189.43,189.49,189.35,189.4,16195.0
2019-01-23 14:15:00,189.35,189.39,188.67,188.75,15117.0,189.35,189.39,188.67,188.75,15117.0
2019-01-23 14:20:00,188.78,189.35,188.76,189.35,6439.0,188.78,189.35,188.76,189.35,6439.0
2019-01-23 14:25:00,189.35,189.45,188.91,189.0,16871.0,189.35,189.45,188.91,189.0,16871.0
2019-01-23 14:30:00,189.0,189.17,188.72,189.04,21427.0,189.0,189.17,188.72,189.04,21427.0
2019-01-23 14:35:00,189.11,189.35,188.93,189.09,12773.0,189.11,189.35,188.93,189.09,12773.0
2019-01-23 14:40:00,189.06,189.08,188.44,188.44,12815.0,189.06,189.08,188.44,188.44,12815.0
2019-01-23 14:45:00,188.46,188.63,188.25,188.54,7311.0,188.46,188.63,188.25,188.54,7311.0
2019-01-23 14:50:00,188.64,188.9,188.55,188.56,5526.0,188.64,188.9,188.55,188.56,5526.0
2019-01-23 14:55:00,188.51,189.08,188.51,188.97,6000.0,188.51,189.08,188.51,188.97,6000.0
2019-01-23 15:00:00,188.91,189.18,188.91,189.15,7709.0,188.91,189.18,188.91,189.15,7709.0
2019-01-23 15:05:00,189.11,189.2,188.75,188.87,6182.0,189.11,189.2,188.75,188.87,6182.0
2019-01-23 15:10:00,188.82,189.15,188.82,189.03,6435.0,188.82,189.15,188.82,189.03,6435.0
2019-01-23 15:15:00,189.01,189.24,188.98,189.1,9768.0,189.01,189.24,188.98,189.1,9768.0
2019-01-23 15:20:00,189.05,189.42,188.9,189.26,10913.0,189.05,189.42,188.9,189.26,10913.0
2019-01-23 15:25:00,189.32,189.49,189.19,189.49,9144.0,189.32,189.49,189.19,189.49,9144.0
2019-01-23 15:30:00,189.58,189.58,189.09,189.15,16290.0,189.58,189.58,189.09,189.15,16290.0
2019-01-23 15:35:00,189.15,189.28,189.05,189.18,20487.0,189.15,189.28,189.05,189.18,20487.0
2019-01-23 15:40:00,189.2,189.39,189.16,189.18,18200.0,189.2,189.39,189.16,189.18,18200.0
2019-01-23 15:45:00,189.16,189.32,188.99,189.2,22945.0,189.16,189.32,188.99,189.2,22945.0
2019-01-23 15:50:00,189.18,189.28,188.96,189.27,27767.0,189.18,189.28,188.96,189.27,27767.0
2019-01-23 15:55:00,189.28,190.21,189.27,189.91,128195.0,189.28,190.21,189.27,189.91,128195.0
2019-01-24 09:30:00,189.64,189.64,188.05,188.2,26812.0,189.64,189.64,188.05,188.2,26812.0
2019-01-24 09:35:00,188.31,190.23,188.31,190.05,9214.0,188.31,190.23,188.31,190.05,9214.0
2019-01-24 09:40:00,190.03,190.19,189.52,189.61,7608.0,190.03,190.19,189.52,189.61,7608.0
2019-01-24 09:45:00,189.61,189.85,189.12,189.22,35760.0,189.61,189.85,189.12,189.22,35760.0
2019-01-24 09:50:00,189.03,189.03,188.51,188.56,10897.0,189.03,189.03,188.51,188.56,10897.0
2019-01-24 09:55:00,188.41,188.48,187.95,188.25,10285.0,188.41,188.48,187.95,188.25,10285.0
2019-01-24 10:00:00,188.14,188.68,187.92,188.36,19418.0,188.14,188.68,187.92,188.36,19418.0
2019-01-24 10:05:00,188.37,188.75,187.91,187.91,12826.0,188.37,188.75,187.91,187.91,12826.0
2019-01-24 10:10:00,187.97,188.18,187.68,187.75,22138.0,187.97,188.18,187.68,187.75,22138.0
2019-01-24 10:15:00,187.84,188.49,187.84,188.28,10521.0,187.84,188.49,187.84,188.28,10521.0
2019-01-24 10:20:00,188.21,188.58,188.0,188.58,12773.0,188.21,188.58,188.0,188.58,12773.0
2019-01-24 10:25:00,188.61,188.72,188.24,188.42,10971.0,188.61,188.72,188.24,188.42,10971.0
2019-01-24 10:30:00,188.55,188.84,188.3,188.46,12483.0,188.55,188.84,188.3,188.46,12483.0
2019-01-24 10:35:00,188.46,188.5,188.06,188.5,11253.0,188.46,188.5,188.06,188.5,11253.0
2019-01-24 10:40:00,188.53,188.8,188.29,188.62,9023.0,188.53,188.8,188.29,188.62,9023.0
2019-01-24 10:45:00,188.61,188.89,188.39,188.47,9312.0,188.61,188.89,188.39,188.47,9312.0
2019-01-24 10:50:00,188.39,188.4,187.72,187.78,11539.0,188.39,188.4,187.72,187.78,11539.0
2019-01-24 10:55:00,187.8,188.08,187.62,188.07,13144.0,187.8,188.08,187.62,188.07,13144.0
2019-01-24 11:00:00,187.97,187.97,187.48,187.74,12469.0,187.97,187.97,187.48,187.74,12469.0
2019-01-24 11:05:00,187.7,187.95,187.52,187.92,8176.0,187.7,187.95,187.52,187.92,8176.0
2019-01-24 11:10:00,188.04,188.1,187.3,187.55,6391.0,188.04,188.1,187.3,187.55,6391.0
2019-01-24 11:15:00,187.65,187.92,187.48,187.6,7278.0,187.65,187.92,187.48,187.6,7278.0
2019-01-24 11:20:00,187.57,187.9,187.45,187.73,11479.0,187.57,187.9,187.45,187.73,11479.0
2019-01-24 11:25:00,187.72,188.47,187.6,188.47,17833.0,187.72,188.47,187.6,188.47,17833.0
2019-01-24 11:30:00,188.48,188.64,188.4,188.55,7251.0,188.48,188.64,188.4,188.55,7251.0
2019-01-24 11:35:00,188.5,188.82,188.45,188.66,11132.0,188.5,188.82,188.45,188.66,11132.0
2019-01-24 11:40:00,188.69,189.09,188.69,189.07,7861.0,188.69,189.09,188.69,189.07,7861.0
2019-01-24 11:45:00,189.13,189.4,189.05,189.39,7911.0,189.13,189.4,189.05,189.39,7911.0
2019-01-24 11:50:00,189.32,189.36,188.88,189.03,6701.0,189.32,189.36,188.88,189.03,6701.0
2019-01-24 11:55:00,189.0,189.21,189.0,189.04,18545.0,189.0,189.21,189.0,189.04,18545.0
2019-01-24 12:00:00,189.06,189.15,188.9,188.99,11094.0,189.06,189.15,188.9,188.99,11094.0
2019-01-24 12:05:00,188.99,189.07,188.87,188.95,10091.0,188.99,189.07,188.87,188.95,10091.0
2019-01-24 12:10:00,188.87,189.05,188.83,189.05,5810.0,188.87,189.05,188.83,189.05,5810.0
2019-01-24 12:15:00,189.01,189.11,188.79,188.79,5275.0,189.01,189.11,188.79,188.79,5275.0
2019-01-24 12:20:00,188.85,188.85,188.43,188.51,6200.0,188.85,188.85,188.43,188.51,6200.0
2019-01-24 12:25:00,188.59,188.86,188.49,188.77,7312.0,188.59,188.86,188.49,188.77,7312.0
2019-01-24 12:30:00,188.82,188.89,188.75,188.8,2650.0,188.82,188.89,188.75,188.8,2650.0
2019-01-24 12:35:00,188.8,188.8,188.55,188.78,6326.0,188.8,188.8,188.55,188.78,6326.0
2019-01-24 12:40:00,188.84,189.07,188.83,189.05,6400.0,188.84,189.07,188.83,189.05,6400.0
2019-01-24 12:45:00,189.0,189.12,188.91,188.97,10354.0,189.0,189.12,188.91,188.97,10354.0
2019-01-24 12:50:00,188.91,189.0,188.62,188.76,4978.0,188.91,189.0,188.62,188.76,4978.0
2019-01-24 12:55:00,188.75,189.19,188.64,189.1,8729.0,188.75,189.19,188.64,189.1,8729.0
2019-01-24 13:00:00,189.06,189.11,188.73,188.8,4693.0,189.06,189.11,188.73,188.8,4693.0
2019-01-24 13:05:00,188.82,189.07,188.82,188.99,4466.0,188.82,189.07,188.82,188.99,4466.0
2019-01-24 13:10:00,188.99,188.99,188.59,188.67,5974.0,188.99,188.99,188.59,188.67,5974.0
2019-01-24 13:15:00,188.65,188.95,188.43,188.95,6694.0,188.65,188.95,188.43,188.95,6694.0
2019-01-24 13:20:00,188.97,189.07,188.85,188.9,11945.0,188.97,189.07,188.85,188.9,11945.0
2019-01-24 13:25:00,188.9,188.98,188.68,188.81,5190.0,188.9,188.98,188.68,188.81,5190.0
2019-01-24 13:30:00,188.77,188.95,188.76,188.84,15100.0,188.77,188.95,188.76,188.84,15100.0
2019-01-24 13:35:00,188.87,188.96,188.74,188.96,7338.0,188.87,188.96,188.74,188.96,7338.0
2019-01-24 13:40:00,189.01,189.2,188.79,188.87,3666.0,189.01,189.2,188.79,188.87,3666.0
2019-01-24 13:45:00,188.92,189.01,188.79,188.88,6587.0,188.92,189.01,188.79,188.88,6587.0
2019-01-24 13:50:00,188.94,189.2,188.94,189.15,12459.0,188.94,189.2,188.94,189.15,12459.0
2019-01-24 13:55:00,189.21,189.38,189.21,189.34,3798.0,189.21,189.38,189.21,189.34,3798.0
2019-01-24 14:00:00,189.25,189.3,188.82,188.89,10000.0,189.25,189.3,188.82,188.89,10000.0
2019-01-24 14:05:00,188.82,189.21,188.82,189.03,10640.0,188.82,189.21,188.82,189.03,10640.0
2019-01-24 14:10:00,189.11,189.11,188.64,188.72,8651.0,189.11,189.11,188.64,188.72,8651.0
2019-01-24 14:15:00,188.71,188.78,188.45,188.47,6596.0,188.71,188.78,188.45,188.47,6596.0
2019-01-24 14:20:00,188.4,188.49,188.37,188.42,7426.0,188.4,188.49,188.37,188.42,7426.0
2019-01-24 14:25:00,188.38,188.38,188.13,188.3,10911.0,188.38,188.38,188.13,188.3,10911.0
2019-01-24 14:30:00,188.27,188.27,187.88,188.12,17325.0,188.27,188.27,187.88,188.12,17325.0
2019-01-24 14:35:00,188.09,188.43,188.09,188.21,10734.0,188.09,188.43,188.09,188.21,10734.0
2019-01-24 14:40:00,188.21,188.39,187.92,188.0,25220.0,188.21,188.39,187.92,188.0,25220.0
2019-01-24 14:45:00,187.98,188.07,187.61,187.68,13126.0,187.98,188.07,187.61,187.68,13126.0
2019-01-24 14:50:00,187.66,187.67,187.38,187.5,29518.0,187.66,187.67,187.38,187.5,29518.0
2019-01-24 14:55:00,187.55,187.63,187.3,187.37,21747.0,187.55,187.63,187.3,187.37,21747.0
2019-01-24 15:00:00,187.45,187.45,186.96,187.03,21766.0,187.45,187.45,186.96,187.03,21766.0
2019-01-24 15:05:00,186.97,187.44,186.96,187.3,13227.0,186.97,187.44,186.96,187.3,13227.0
2019-01-24 15:10:00,187.25,187.38,187.04,187.09,24568.0,187.25,187.38,187.04,187.09,24568.0
2019-01-24 15:15:00,187.1,187.3,187.07,187.13,13578.0,187.1,187.3,187.07,187.13,13578.0
2019-01-24 15:20:00,187.11,187.17,186.93,186.97,18467.0,187.11,187.17,186.93,186.97,18467.0
2019-01-24 15:25:00,186.94,187.0,186.85,186.94,18325.0,186.94,187.0,186.85,186.94,18325.0
2019-01-24 15:30:00,186.94,186.98,186.85,186.94,23818.0,186.94,186.98,186.85,186.94,23818.0
2019-01-24 15:35:00,186.99,187.13,186.85,186.85,18495.0,186.99,187.13,186.85,186.85,18495.0
2019-01-24 15:40:00,186.87,187.03,186.67,186.71,29823.0,186.87,187.03,186.67,186.71,29823.0
2019-01-24 15:45:00,186.73,186.82,186.55,186.63,38849.0,186.73,186.82,186.55,186.63,38849.0
2019-01-24 15:50:00,186.69,186.77,186.47,186.58,43401.0,186.69,186.77,186.47,186.58,43401.0
2019-01-24 15:55:00,186.56,186.83,186.49,186.58,90952.0,186.56,186.83,186.49,186.58,90952.0
2019-01-25 09:30:00,188.16,189.16,186.81,187.48,23400.0,188.16,189.16,186.81,187.48,23400.0
2019-01-25 09:35:00,187.3,187.55,186.8,187.55,5090.0,187.3,187.55,186.8,187.55,5090.0
2019-01-25 09:40:00,187.56,187.77,186.76,186.77,6400.0,187.56,187.77,186.76,186.77,6400.0
2019-01-25 09:45:00,186.9,187.04,186.27,186.27,7959.0,186.9,187.04,186.27,186.27,7959.0
2019-01-25 09:50:00,186.32,187.08,186.32,186.92,9782.0,186.32,187.08,186.32,186.92,9782.0
2019-01-25 09:55:00,186.89,186.96,186.36,186.36,8168.0,186.89,186.96,186.36,186.36,8168.0
2019-01-25 10:00:00,186.44,186.96,186.37,186.85,12874.0,186.44,186.96,186.37,186.85,12874.0
2019-01-25 10:05:00,186.73,186.82,186.47,186.64,5690.0,186.73,186.82,186.47,186.64,5690.0
2019-01-25 10:10:00,186.62,187.02,186.5,186.91,6300.0,186.62,187.02,186.5,186.91,6300.0
2019-01-25 10:15:00,186.85,186.88,186.66,186.88,9634.0,186.85,186.88,186.66,186.88,9634.0
2019-01-25 10:20:00,186.96,187.28,186.86,187.19,7967.0,186.96,187.28,186.86,187.19,7967.0
2019-01-25 10:25:00,187.1,187.24,186.75,187.24,10609.0,187.1,187.24,186.75,187.24,10609.0
2019-01-25 10:30:00,186.94,187.66,186.92,187.66,11268.0,186.94,187.66,186.92,187.66,11268.0
2019-01-25 10:35:00,187.59,188.0,187.58,187.66,7267.0,187.59,188.0,187.58,187.66,7267.0
2019-01-25 10:40:00,187.56,187.99,187.42,187.99,5476.0,187.56,187.99,187.42,187.99,5476.0
2019-01-25 10:45:00,188.02,188.24,187.7,188.21,6200.0,188.02,188.24,187.7,188.21,6200.0
2019-01-25 10:50:00,188.32,188.32,187.51,187.52,30830.0,188.32,188.32,187.51,187.52,30830.0
2019-01-25 10:55:00,187.5,187.86,187.44,187.6,9300.0,187.5,187.86,187.44,187.6,9300.0
2019-01-25 11:00:00,187.55,188.01,187.44,187.96,3700.0,187.55,188.01,187.44,187.96,3700.0
2019-01-25 11:05:00,187.9,188.02,187.79,187.99,5848.0,187.9,188.02,187.79,187.99,5848.0
2019-01-25 11:10:00,187.94,188.04,187.71,187.72,6616.0,187.94,188.04,187.71,187.72,6616.0
2019-01-25 11:15:00,187.72,188.08,187.53,187.68,27859.0,187.72,188.08,187.53,187.68,27859.0
2019-01-25 11:20:00,187.81,187.89,187.58,187.58,3450.0,187.81,187.89,187.58,187.58,3450.0
2019-01-25 11:25:00,187.6,187.88,187.58,187.75,6241.0,187.6,187.88,187.58,187.75,6241.0
2019-01-25 11:30:00,187.75,187.91,187.75,187.84,1100.0,187.75,187.91,187.75,187.84,1100.0
2019-01-25 11:35:00,187.83,187.97,187.75,187.84,6815.0,187.83,187.97,187.75,187.84,6815.0
2019-01-25 11:40:00,187.89,188.26,187.89,188.26,4600.0,187.89,188.26,187.89,188.26,4600.0
2019-01-25 11:45:00,188.21,188.44,188.02,188.3,17261.0,188.21,188.44,188.02,188.3,17261.0
2019-01-25 11:50:00,188.45,188.83,188.39,188.74,4232.0,188.45,188.83,188.39,188.74,4232.0
2019-01-25 11:55:00,188.82,188.9,188.69,188.8,4270.0,188.82,188.9,188.69,188.8,4270.0
2019-01-25 12:00:00,188.9,188.96,188.8,188.88,4349.0,188.9,188.96,188.8,188.88,4349.0
2019-01-25 12:05:00,188.8,189.12,188.76,188.99,4900.0,188.8,189.12,188.76,188.99,4900.0
2019-01-25 12:10:00,189.06,189.12,188.93,188.94,20428.0,189.06,189.12,188.93,188.94,20428.0
2019-01-25 12:15:00,189.05,189.21,189.05,189.19,1900.0,189.05,189.21,189.05,189.19,1900.0
2019-01-25 12:20:00,189.25,189.57,189.14,189.47,5384.0,189.25,189.57,189.14,189.47,5384.0
2019-01-25 12:25:00,189.53,189.76,189.53,189.76,3900.0,189.53,189.76,189.53,189.76,3900.0
2019-01-25 12:30:00,189.62,189.62,189.4,189.53,5353.0,189.62,189.62,189.4,189.53,5353.0
2019-01-25 12:35:00,189.49,189.55,189.38,189.41,3500.0,189.49,189.55,189.38,189.41,3500.0
2019-01-25 12:40:00,189.51,189.54,189.4,189.42,4250.0,189.51,189.54,189.4,189.42,4250.0
2019-01-25 12:45:00,189.47,189.47,189.03,189.23,4045.0,189.47,189.47,189.03,189.23,4045.0
2019-01-25 12:50:00,189.13,189.22,188.97,189.0,3600.0,189.13,189.22,188.97,189.0,3600.0
2019-01-25 12:55:00,189.12,189.25,189.04,189.19,29400.0,189.12,189.25,189.04,189.19,29400.0
2019-01-25 13:00:00,189.2,189.71,189.2,189.68,4650.0,189.2,189.71,189.2,189.68,4650.0
2019-01-25 13:05:00,189.66,189.93,189.61,189.83,12726.0,189.66,189.93,189.61,189.83,12726.0
2019-01-25 13:10:00,189.76,189.77,189.5,189.5,4667.0,189.76,189.77,189.5,189.5,4667.0
2019-01-25 13:15:00,189.5,189.5,189.4,189.5,1746.0,189.5,189.5,189.4,189.5,1746.0
2019-01-25 13:20:00,189.49,189.68,189.43,189.65,3128.0,189.49,189.68,189.43,189.65,3128.0
2019-01-25 13:25:00,189.75,189.87,189.68,189.76,2253.0,189.75,189.87,189.68,189.76,2253.0
2019-01-25 13:30:00,189.81,190.0,189.81,189.97,6100.0,189.81,190.0,189.81,189.97,6100.0
2019-01-25 13:35:00,189.99,190.07,189.74,189.88,17245.0,189.99,190.07,189.74,189.88,17245.0
2019-01-25 13:40:00,189.88,190.02,189.74,189.98,6007.0,189.88,190.02,189.74,189.98,6007.0
2019-01-25 13:45:00,189.96,190.15,189.78,190.06,3929.0,189.96,190.15,189.78,190.06,3929.0
2019-01-25 13:50:00,190.15,190.15,189.94,190.0,2616.0,190.15,190.15,189.94,190.0,2616.0
2019-01-25 13:55:00,189.94,190.05,189.91,189.94,3098.0,189.94,190.05,189.91,189.94,3098.0
2019-01-25 14:00:00,189.97,190.05,189.68,189.89,6454.0,189.97,190.05,189.68,189.89,6454.0
2019-01-25 14:05:00,189.9,189.93,189.82,189.83,5638.0,189.9,189.93,189.82,189.83,5638.0
2019-01-25 14:10:00,189.94,189.94,189.57,189.57,10210.0,189.94,189.94,189.57,189.57,10210.0
2019-01-25 14:15:00,189.6,189.79,189.42,189.63,5128.0,189.6,189.79,189.42,189.63,5128.0
2019-01-25 14:20:00,189.55,189.71,189.3,189.5,3300.0,189.55,189.71,189.3,189.5,3300.0
2019-01-25 14:25:00,189.41,189.41,188.88,189.05,5365.0,189.41,189.41,188.88,189.05,5365.0
2019-01-25 14:30:00,189.05,189.24,188.94,189.09,8855.0,189.05,189.24,188.94,189.09,8855.0
2019-01-25 14:35:00,189.08,189.25,189.08,189.16,1300.0,189.08,189.25,189.08,189.16,1300.0
2019-01-25 14:40:00,189.16,189.76,189.16,189.67,3900.0,189.16,189.76,189.16,189.67,3900.0
2019-01-25 14:45:00,189.71,189.95,189.71,189.85,4953.0,189.71,189.95,189.71,189.85,4953.0
2019-01-25 14:50:00,189.76,189.97,189.69,189.85,3041.0,189.76,189.97,189.69,189.85,3041.0
2019-01-25 14:55:00,189.86,190.04,189.71,189.82,6008.0,189.86,190.04,189.71,189.82,6008.0
2019-01-25 15:00:00,189.95,189.95,189.77,189.84,6537.0,189.95,189.95,189.77,189.84,6537.0
2019-01-25 15:05:00,189.84,189.91,189.77,189.9,3690.0,189.84,189.91,189.77,189.9,3690.0
2019-01-25 15:10:00,189.94,190.07,189.92,190.03,6430.0,189.94,190.07,189.92,190.03,6430.0
2019-01-25 15:15:00,190.03,190.2,190.02,190.13,5324.0,190.03,190.2,190.02,190.13,5324.0
2019-01-25 15:20:00,190.17,190.39,190.06,190.06,261258.0,190.17,190.39,190.06,190.06,261258.0
2019-01-25 15:25:00,190.06,190.16,189.54,189.66,6762.0,190.06,190.16,189.54,189.66,6762.0
2019-01-25 15:30:00,189.74,189.75,189.4,189.43,18366.0,189.74,189.75,189.4,189.43,18366.0
2019-01-25 15:35:00,189.4,189.53,189.18,189.41,29931.0,189.4,189.53,189.18,189.41,29931.0
2019-01-25 15:40:00,189.36,189.52,189.23,189.4,21009.0,189.36,189.52,189.23,189.4,21009.0
2019-01-25 15:45:00,189.42,189.52,189.26,189.32,15863.0,189.42,189.52,189.26,189.32,15863.0
2019-01-25 15:50:00,189.38,189.45,188.98,189.09,34264.0,189.38,189.45,188.98,189.09,34264.0
2019-01-25 15:55:00,189.09,189.56,188.99,189.5,92091.0,189.09,189.56,188.99,189.5,92091.0
2019-01-28 09:30:00,188.94,188.99,187.12,187.63,23947.0,188.94,188.99,187.12,187.63,23947.0
2019-01-28 09:35:00,187.3,187.61,186.59,186.85,11398.0,187.3,187.61,186.59,186.85,11398.0
2019-01-28 09:40:00,186.84,187.05,186.4,186.85,12850.0,186.84,187.05,186.4,186.85,12850.0
2019-01-28 09:45:00,186.64,186.64,186.08,186.2,6507.0,186.64,186.64,186.08,186.2,6507.0
2019-01-28 09:50:00,186.11,186.57,185.76,186.12,11233.0,186.11,186.57,185.76,186.12,11233.0
2019-01-28 09:55:00,186.25,187.02,186.15,186.68,11458.0,186.25,187.02,186.15,186.68,11458.0
2019-01-28 10:00:00,186.67,186.95,186.33,186.38,9545.0,186.67,186.95,186.33,186.38,9545.0
2019-01-28 10:05:00,186.47,187.6,186.47,187.48,6600.0,186.47,187.6,186.47,187.48,6600.0
2019-01-28 10:10:00,187.52,187.66,187.06,187.19,31240.0,187.52,187.66,187.06,187.19,31240.0
2019-01-28 10:15:00,187.18,187.6,187.02,187.32,9748.0,187.18,187.6,187.02,187.32,9748.0
2019-01-28 10:20:00,187.45,187.71,187.39,187.55,5291.0,187.45,187.71,187.39,187.55,5291.0
2019-01-28 10:25:00,187.59,187.62,187.23,187.49,5100.0,187.59,187.62,187.23,187.49,5100.0
2019-01-28 10:30:00,187.49,187.49,187.12,187.23,7040.0,187.49,187.49,187.12,187.23,7040.0
2019-01-28 10:35:00,187.27,187.39,187.12,187.15,6453.0,187.27,187.39,187.12,187.15,6453.0
2019-01-28 10:40:00,187.14,187.43,187.01,187.04,6148.0,187.14,187.43,187.01,187.04,6148.0
2019-01-28 10:45:00,187.01,187.18,186.63,186.92,2150.0,187.01,187.18,186.63,186.92,2150.0
2019-01-28 10:50:00,186.79,186.99,186.58,186.98,3934.0,186.79,186.99,186.58,186.98,3934.0
2019-01-28 10:55:00,186.87,187.1,186.7,186.87,9882.0,186.87,187.1,186.7,186.87,9882.0
2019-01-28 11:00:00,186.81,186.82,186.32,186.32,4527.0,186.81,186.82,186.32,186.32,4527.0
2019-01-28 11:05:00,186.48,187.1,186.48,187.1,2557.0,186.48,187.1,186.48,187.1,2557.0
2019-01-28 11:10:00,187.08,187.44,187.0,187.37,7195.0,187.08,187.44,187.0,187.37,7195.0
2019-01-28 11:15:00,187.21,187.36,186.87,187.07,4050.0,187.21,187.36,186.87,187.07,4050.0
2019-01-28 11:20:00,187.2,187.56,187.2,187.3,5223.0,187.2,187.56,187.2,187.3,5223.0
2019-01-28 11:25:00,187.31,187.39,187.2,187.22,3839.0,187.31,187.39,187.2,187.22,3839.0
2019-01-28 11:30:00,187.41,187.41,187.06,187.25,3300.0,187.41,187.41,187.06,187.25,3300.0
2019-01-28 11:35:00,187.09,187.22,186.86,187.04,3436.0,187.09,187.22,186.86,187.04,3436.0
2019-01-28 11:40:00,187.02,187.21,186.82,186.97,2400.0,187.02,187.21,186.82,186.97,2400.0
2019-01-28 11:45:00,186.92,187.14,186.6,186.77,6539.0,186.92,187.14,186.6,186.77,6539.0
2019-01-28 11:50:00,186.66,186.9,186.66,186.71,2300.0,186.66,186.9,186.66,186.71,2300.0
2019-01-28 11:55:00,186.68,187.15,186.68,187.14,3660.0,186.68,187.15,186.68,187.14,3660.0
2019-01-28 12:00:00,187.08,187.31,186.84,187.11,5859.0,187.08,187.31,186.84,187.11,5859.0
2019-01-28 12:05:00,187.14,187.25,186.83,187.25,4325.0,187.14,187.25,186.83,187.25,4325.0
2019-01-28 12:10:00,187.33,187.52,186.93,187.23,12493.0,187.33,187.52,186.93,187.23,12493.0
2019-01-28 12:15:00,187.3,187.79,187.18,187.29,7615.0,187.3,187.79,187.18,187.29,7615.0
2019-01-28 12:20:00,187.33,187.48,187.16,187.16,6268.0,187.33,187.48,187.16,187.16,6268.0
2019-01-28 12:25:00,187.3,187.37,187.17,187.29,24930.0,187.3,187.37,187.17,187.29,24930.0
2019-01-28 12:30:00,187.36,187.37,187.14,187.35,5475.0,187.36,187.37,187.14,187.35,5475.0
2019-01-28 12:35:00,187.2,187.4,187.11,187.39,4835.0,187.2,187.4,187.11,187.39,4835.0
2019-01-28 12:40:00,187.28,187.55,187.27,187.35,4000.0,187.28,187.55,187.27,187.35,4000.0
2019-01-28 12:45:00,187.44,187.47,187.3,187.47,3400.0,187.44,187.47,187.3,187.47,3400.0
2019-01-28 12:50:00,187.52,187.52,187.3,187.34,9778.0,187.52,187.52,187.3,187.34,9778.0
2019-01-28 12:55:00,187.33,187.35,187.04,187.04,2565.0,187.33,187.35,187.04,187.04,2565.0
2019-01-28 13:00:00,187.07,187.1,186.7,186.7,3501.0,187.07,187.1,186.7,186.7,3501.0
2019-01-28 13:05:00,186.72,187.4,186.7,187.4,7460.0,186.72,187.4,186.7,187.4,7460.0
2019-01-28 13:10:00,187.31,187.37,187.09,187.09,6129.0,187.31,187.37,187.09,187.09,6129.0
2019-01-28 13:15:00,187.08,187.28,186.98,187.28,2100.0,187.08,187.28,186.98,187.28,2100.0
2019-01-28 13:20:00,187.32,187.49,187.24,187.26,7166.0,187.32,187.49,187.24,187.26,7166.0
2019-01-28 13:25:00,187.38,187.41,186.95,187.0,3344.0,187.38,187.41,186.95,187.0,3344.0
2019-01-28 13:30:00,186.97,187.22,186.91,187.01,5166.0,186.97,187.22,186.91,187.01,5166.0
2019-01-28 13:35:00,187.13,187.15,186.81,187.02,2300.0,187.13,187.15,186.81,187.02,2300.0
2019-01-28 13:40:00,187.1,187.35,187.06,187.18,1400.0,187.1,187.35,187.06,187.18,1400.0
2019-01-28 13:45:00,187.32,187.32,187.16,187.2,1851.0,187.32,187.32,187.16,187.2,1851.0
2019-01-28 13:50:00,187.26,187.52,187.26,187.4,11880.0,187.26,187.52,187.26,187.4,11880.0
2019-01-28 13:55:00,187.4,187.6,187.4,187.4,17430.0,187.4,187.6,187.4,187.4,17430.0
2019-01-28 14:00:00,187.4,187.49,187.16,187.21,2000.0,187.4,187.49,187.16,187.21,2000.0
2019-01-28 14:05:00,187.24,187.36,187.15,187.32,2100.0,187.24,187.36,187.15,187.32,2100.0
2019-01-28 14:10:00,187.4,187.4,187.15,187.15,30100.0,187.4,187.4,187.15,187.15,30100.0
2019-01-28 14:15:00,187.14,187.28,187.1,187.25,2600.0,187.14,187.28,187.1,187.25,2600.0
2019-01-28 14:20:00,187.28,187.31,187.12,187.13,6964.0,187.28,187.31,187.12,187.13,6964.0
2019-01-28 14:25:00,187.08,187.09,186.88,187.02,2100.0,187.08,187.09,186.88,187.02,2100.0
2019-01-28 14:30:00,187.01,187.1,186.88,187.1,7768.0,187.01,187.1,186.88,187.1,7768.0
2019-01-28 14:35:00,187.03,187.1,186.9,187.05,4500.0,187.03,187.1,186.9,187.05,4500.0
2019-01-28 14:40:00,186.99,187.04,186.85,186.95,4700.0,186.99,187.04,186.85,186.95,4700.0
2019-01-28 14:45:00,187.07,187.18,186.99,187.17,10460.0,187.07,187.18,186.99,187.17,10460.0
2019-01-28 14:50:00,187.18,187.39,187.05,187.05,28758.0,187.18,187.39,187.05,187.05,28758.0
2019-01-28 14:55:00,187.09,187.27,187.07,187.24,7267.0,187.09,187.27,187.07,187.24,7267.0
2019-01-28 15:00:00,187.34,187.36,187.19,187.19,9200.0,187.34,187.36,187.19,187.19,9200.0
2019-01-28 15:05:00,187.23,187.23,186.92,186.92,4999.0,187.23,187.23,186.92,186.92,4999.0
2019-01-28 15:10:00,187.06,187.47,187.02,187.47,6000.0,187.06,187.47,187.02,187.47,6000.0
2019-01-28 15:15:00,187.47,187.61,187.34,187.61,6800.0,187.47,187.61,187.34,187.61,6800.0
2019-01-28 15:20:00,187.59,187.83,187.53,187.69,5382.0,187.59,187.83,187.53,187.69,5382.0
2019-01-28 15:25:00,187.78,187.82,187.7,187.74,5800.0,187.78,187.82,187.7,187.74,5800.0
2019-01-28 15:30:00,187.74,188.01,187.74,188.01,9595.0,187.74,188.01,187.74,188.01,9595.0
2019-01-28 15:35:00,187.99,188.0,187.71,187.77,9173.0,187.99,188.0,187.71,187.77,9173.0
2019-01-28 15:40:00,187.96,187.99,187.84,187.89,13882.0,187.96,187.99,187.84,187.89,13882.0
2019-01-28 15:45:00,187.93,187.94,187.48,187.53,23281.0,187.93,187.94,187.48,187.53,23281.0
2019-01-28 15:50:00,187.49,187.63,187.3,187.6,20243.0,187.49,187.63,187.3,187.6,20243.0
2019-01-28 15:55:00,187.71,188.17,187.68,188.16,50372.0,187.71,188.17,187.68,188.16,50372.0
2019-01-29 09:30:00,188.16,188.27,186.97,187.54,13593.0,188.16,188.27,186.97,187.54,13593.0
2019-01-29 09:35:00,187.6,188.15,187.47,188.15,7661.0,187.6,188.15,187.47,188.15,7661.0
2019-01-29 09:40:00,188.24,188.26,187.12,187.25,10640.0,188.24,188.26,187.12,187.25,10640.0
2019-01-29 09:45:00,187.25,188.1,187.14,187.9,6430.0,187.25,188.1,187.14,187.9,6430.0
2019-01-29 09:50:00,188.05,188.18,187.55,187.7,12442.0,188.05,188.18,187.55,187.7,12442.0
2019-01-29 09:55:00,187.92,188.0,187.55,188.0,10731.0,187.92,188.0,187.55,188.0,10731.0
2019-01-29 10:00:00,187.74,187.97,187.53,187.54,17695.0,187.74,187.97,187.53,187.54,17695.0
2019-01-29 10:05:00,187.45,187.52,186.81,186.81,8745.0,187.45,187.52,186.81,186.81,8745.0
2019-01-29 10:10:00,186.99,187.07,186.53,186.58,7103.0,186.99,187.07,186.53,186.58,7103.0
2019-01-29 10:15:00,186.65,186.92,186.39,186.75,11851.0,186.65,186.92,186.39,186.75,11851.0
2019-01-29 10:20:00,186.81,186.92,186.55,186.92,4911.0,186.81,186.92,186.55,186.92,4911.0
2019-01-29 10:25:00,186.93,187.15,186.91,187.07,2792.0,186.93,187.15,186.91,187.07,2792.0
2019-01-29 10:30:00,187.11,187.11,186.71,186.81,2104.0,187.11,187.11,186.71,186.81,2104.0
2019-01-29 10:35:00,186.83,186.86,186.43,186.44,7468.0,186.83,186.86,186.43,186.44,7468.0
2019-01-29 10:40:00,186.5,186.52,186.15,186.23,6204.0,186.5,186.52,186.15,186.23,6204.0
2019-01-29 10:45:00,186.21,186.3,185.67,185.87,11740.0,186.21,186.3,185.67,185.87,11740.0
2019-01-29 10:50:00,185.89,185.89,185.27,185.28,11365.0,185.89,185.89,185.27,185.28,11365.0
2019-01-29 10:55:00,185.27,185.29,184.7,184.92,17940.0,185.27,185.29,184.7,184.92,17940.0
2019-01-29 11:00:00,184.89,185.4,184.85,185.4,11531.0,184.89,185.4,184.85,185.4,11531.0
2019-01-29 11:05:00,185.33,185.83,185.21,185.73,4823.0,185.33,185.83,185.21,185.73,4823.0
2019-01-29 11:10:00,185.53,186.08,185.5,186.0,9629.0,185.53,186.08,185.5,186.0,9629.0
2019-01-29 11:15:00,185.98,186.0,185.5,185.5,7581.0,185.98,186.0,185.5,185.5,7581.0
2019-01-29 11:20:00,185.5,185.6,185.17,185.17,6203.0,185.5,185.6,185.17,185.17,6203.0
2019-01-29 11:25:00,185.11,185.5,184.88,185.12,10175.0,185.11,185.5,184.88,185.12,10175.0
2019-01-29 11:30:00,185.16,185.55,185.14,185.44,4555.0,185.16,185.55,185.14,185.44,4555.0
2019-01-29 11:35:00,185.44,185.53,185.44,185.5,2989.0,185.44,185.53,185.44,185.5,2989.0
2019-01-29 11:40:00,185.43,185.51,185.13,185.27,8858.0,185.43,185.51,185.13,185.27,8858.0
2019-01-29 11:45:00,185.34,185.51,185.33,185.49,3800.0,185.34,185.51,185.33,185.49,3800.0
2019-01-29 11:50:00,185.39,185.5,185.23,185.48,3400.0,185.39,185.5,185.23,185.48,3400.0
2019-01-29 11:55:00,185.52,185.52,185.35,185.35,2490.0,185.52,185.52,185.35,185.35,2490.0
2019-01-29 12:00:00,185.3,185.35,185.0,185.1,3830.0,185.3,185.35,185.0,185.1,3830.0
2019-01-29 12:05:00,185.13,185.44,185.09,185.44,2600.0,185.13,185.44,185.09,185.44,2600.0
2019-01-29 12:10:00,185.49,185.57,185.42,185.47,4676.0,185.49,185.57,185.42,185.47,4676.0
2019-01-29 12:15:00,185.52,185.72,185.45,185.72,3927.0,185.52,185.72,185.45,185.72,3927.0
2019-01-29 12:20:00,185.75,186.27,185.75,186.08,2100.0,185.75,186.27,185.75,186.08,2100.0
2019-01-29 12:25:00,186.09,186.22,185.95,186.22,3843.0,186.09,186.22,185.95,186.22,3843.0
2019-01-29 12:30:00,186.18,186.18,186.01,186.01,1300.0,186.18,186.18,186.01,186.01,1300.0
2019-01-29 12:35:00,186.05,186.43,186.05,186.37,4119.0,186.05,186.43,186.05,186.37,4119.0
2019-01-29 12:40:00,186.45,186.48,186.13,186.19,6000.0,186.45,186.48,186.13,186.19,6000.0
2019-01-29 12:45:00,186.18,186.43,186.03,186.22,4000.0,186.18,186.43,186.03,186.22,4000.0
2019-01-29 12:50:00,186.33,186.34,186.15,186.3,3200.0,186.33,186.34,186.15,186.3,3200.0
2019-01-29 12:55:00,186.34,186.34,185.91,186.0,5900.0,186.34,186.34,185.91,186.0,5900.0
2019-01-29 13:00:00,185.99,185.99,185.81,185.98,2863.0,185.99,185.99,185.81,185.98,2863.0
2019-01-29 13:05:00,185.97,186.18,185.9,185.95,3900.0,185.97,186.18,185.9,185.95,3900.0
2019-01-29 13:10:00,186.02,186.08,185.94,186.03,4473.0,186.02,186.08,185.94,186.03,4473.0
2019-01-29 13:15:00,185.98,186.11,185.97,186.11,6200.0,185.98,186.11,185.97,186.11,6200.0
2019-01-29 13:20:00,186.11,186.28,186.07,186.26,6365.0,186.11,186.28,186.07,186.26,6365.0
2019-01-29 13:25:00,186.2,186.21,186.02,186.11,4091.0,186.2,186.21,186.02,186.11,4091.0
2019-01-29 13:30:00,186.11,186.15,186.01,186.01,2700.0,186.11,186.15,186.01,186.01,2700.0
2019-01-29 13:35:00,186.0,186.25,186.0,186.25,3100.0,186.0,186.25,186.0,186.25,3100.0
2019-01-29 13:40:00,186.27,186.35,186.07,186.13,4341.0,186.27,186.35,186.07,186.13,4341.0
2019-01-29 13:45:00,186.17,186.28,186.1,186.23,3478.0,186.17,186.28,186.1,186.23,3478.0
2019-01-29 13:50:00,186.26,186.39,186.26,186.27,2365.0,186.26,186.39,186.26,186.27,2365.0
2019-01-29 13:55:00,186.3,186.31,186.14,186.18,6948.0,186.3,186.31,186.14,186.18,6948.0
2019-01-29 14:00:00,186.1,186.15,186.05,186.06,7875.0,186.1,186.15,186.05,186.06,7875.0
2019-01-29 14:05:00,186.11,186.22,185.92,186.15,4640.0,186.11,186.22,185.92,186.15,4640.0
2019-01-29 14:10:00,186.18,186.27,186.14,186.23,3601.0,186.18,186.27,186.14,186.23,3601.0
2019-01-29 14:15:00,186.18,186.24,186.06,186.06,4639.0,186.18,186.24,186.06,186.06,4639.0
2019-01-29 14:20:00,186.08,186.08,185.84,185.94,5005.0,186.08,186.08,185.84,185.94,5005.0
2019-01-29 14:25:00,185.9,186.0,185.89,186.0,1999.0,185.9,186.0,185.89,186.0,1999.0
2019-01-29 14:30:00,185.95,186.21,185.94,186.13,4421.0,185.95,186.21,185.94,186.13,4421.0
2019-01-29 14:35:00,186.17,186.17,185.92,185.94,3300.0,186.17,186.17,185.92,185.94,3300.0
2019-01-29 14:40:00,185.92,186.0,185.79,185.94,7045.0,185.92,186.0,185.79,185.94,7045.0
2019-01-29 14:45:00,185.99,186.13,185.88,185.88,3630.0,185.99,186.13,185.88,185.88,3630.0
2019-01-29 14:50:00,185.95,186.04,185.92,186.0,4707.0,185.95,186.04,185.92,186.0,4707.0
2019-01-29 14:55:00,186.08,186.09,185.97,186.0,4592.0,186.08,186.09,185.97,186.0,4592.0
2019-01-29 15:00:00,186.0,186.19,185.97,186.12,4795.0,186.0,186.19,185.97,186.12,4795.0
2019-01-29 15:05:00,186.11,186.18,186.01,186.13,13188.0,186.11,186.18,186.01,186.13,13188.0
2019-01-29 15:10:00,186.09,186.32,185.95,186.18,18205.0,186.09,186.32,185.95,186.18,18205.0
2019-01-29 15:15:00,186.18,186.23,186.05,186.17,12639.0,186.18,186.23,186.05,186.17,12639.0
2019-01-29 15:20:00,186.22,186.22,185.96,185.99,17111.0,186.22,186.22,185.96,185.99,17111.0
2019-01-29 15:25:00,186.01,186.08,185.96,186.0,10802.0,186.01,186.08,185.96,186.0,10802.0
2019-01-29 15:30:00,186.07,186.21,185.99,186.15,19514.0,186.07,186.21,185.99,186.15,19514.0
2019-01-29 15:35:00,186.14,186.17,185.98,186.02,11719.0,186.14,186.17,185.98,186.02,11719.0
2019-01-29 15:40:00,185.98,186.05,185.87,186.03,16424.0,185.98,186.05,185.87,186.03,16424.0
2019-01-29 15:45:00,186.03,186.11,185.77,185.88,15880.0,186.03,186.11,185.77,185.88,15880.0
2019-01-29 15:50:00,185.9,186.03,185.8,186.0,16795.0,185.9,186.03,185.8,186.0,16795.0
2019-01-29 15:55:00,186.01,186.4,185.96,186.39,92034.0,186.01,186.4,185.96,186.39,92034.0
2019-01-30 09:30:00,185.84,186.4,184.79,185.39,23526.0,185.84,186.4,184.79,185.39,23526.0
2019-01-30 09:35:00,185.63,185.94,185.56,185.65,7729.0,185.63,185.94,185.56,185.65,7729.0
2019-01-30 09:40:00,185.63,185.88,185.18,185.3,13031.0,185.63,185.88,185.18,185.3,13031.0
2019-01-30 09:45:00,185.44,185.66,185.13,185.3,14049.0,185.44,185.66,185.13,185.3,14049.0
2019-01-30 09:50:00,185.25,185.91,185.17,185.86,7619.0,185.25,185.91,185.17,185.86,7619.0
2019-01-30 09:55:00,185.86,186.19,185.82,186.02,9381.0,185.86,186.19,185.82,186.02,9381.0
2019-01-30 10:00:00,186.04,186.09,185.4,185.41,8518.0,186.04,186.09,185.4,185.41,8518.0
2019-01-30 10:05:00,185.31,185.49,185.13,185.4,9329.0,185.31,185.49,185.13,185.4,9329.0
2019-01-30 10:10:00,185.49,185.63,185.24,185.29,10000.0,185.49,185.63,185.24,185.29,10000.0
2019-01-30 10:15:00,185.52,185.53,184.61,184.73,16059.0,185.52,185.53,184.61,184.73,16059.0
2019-01-30 10:20:00,184.77,185.35,184.77,185.26,4219.0,184.77,185.35,184.77,185.26,4219.0
2019-01-30 10:25:00,185.29,185.88,185.19,185.88,10234.0,185.29,185.88,185.19,185.88,10234.0
2019-01-30 10:30:00,185.91,185.91,185.05,185.2,9975.0,185.91,185.91,185.05,185.2,9975.0
2019-01-30 10:35:00,185.17,185.4,185.12,185.4,6794.0,185.17,185.4,185.12,185.4,6794.0
2019-01-30 10:40:00,185.4,185.73,185.26,185.63,5800.0,185.4,185.73,185.26,185.63,5800.0
2019-01-30 10:45:00,185.58,185.58,184.93,184.93,7520.0,185.58,185.58,184.93,184.93,7520.0
2019-01-30 10:50:00,184.96,185.11,184.83,184.9,8144.0,184.96,185.11,184.83,184.9,8144.0
2019-01-30 10:55:00,184.9,184.95,184.5,184.66,13977.0,184.9,184.95,184.5,184.66,13977.0
2019-01-30 11:00:00,184.73,185.41,184.65,185.26,10593.0,184.73,185.41,184.65,185.26,10593.0
2019-01-30 11:05:00,185.22,185.22,185.02,185.12,8797.0,185.22,185.22,185.02,185.12,8797.0
2019-01-30 11:10:00,185.04,185.29,184.98,185.28,6261.0,185.04,185.29,184.98,185.28,6261.0
2019-01-30 11:15:00,185.35,185.54,185.22,185.54,13111.0,185.35,185.54,185.22,185.54,13111.0
2019-01-30 11:20:00,185.58,185.97,185.58,185.9,6830.0,185.58,185.97,185.58,185.9,6830.0
2019-01-30 11:25:00,185.86,185.87,185.72,185.74,6000.0,185.86,185.87,185.72,185.74,6000.0
2019-01-30 11:30:00,185.77,185.91,185.65,185.91,3185.0,185.77,185.91,185.65,185.91,3185.0
2019-01-30 11:35:00,185.94,185.94,185.52,185.66,3275.0,185.94,185.94,185.52,185.66,3275.0
2019-01-30 11:40:00,185.67,185.91,185.56,185.63,7187.0,185.67,185.91,185.56,185.63,7187.0
2019-01-30 11:45:00,185.64,185.72,185.47,185.5,16965.0,185.64,185.72,185.47,185.5,16965.0
2019-01-30 11:50:00,185.64,185.77,185.44,185.57,6900.0,185.64,185.77,185.44,185.57,6900.0
2019-01-30 11:55:00,185.57,185.68,185.42,185.5,7400.0,185.57,185.68,185.42,185.5,7400.0
2019-01-30 12:00:00,185.55,185.77,185.48,185.75,8309.0,185.55,185.77,185.48,185.75,8309.0
2019-01-30 12:05:00,185.71,185.86,185.56,185.6,15697.0,185.71,185.86,185.56,185.6,15697.0
2019-01-30 12:10:00,185.6,185.71,185.45,185.55,6100.0,185.6,185.71,185.45,185.55,6100.0
2019-01-30 12:15:00,185.59,186.0,185.58,185.93,12080.0,185.59,186.0,185.58,185.93,12080.0
2019-01-30 12:20:00,186.01,186.7,185.93,186.65,4800.0,186.01,186.7,185.93,186.65,4800.0
2019-01-30 12:25:00,186.59,186.63,186.42,186.5,8989.0,186.59,186.63,186.42,186.5,8989.0
2019-01-30 12:30:00,186.57,186.57,186.41,186.47,11300.0,186.57,186.57,186.41,186.47,11300.0
2019-01-30 12:35:00,186.47,186.55,186.3,186.45,5811.0,186.47,186.55,186.3,186.45,5811.0
2019-01-30 12:40:00,186.4,186.47,186.03,186.06,8689.0,186.4,186.47,186.03,186.06,8689.0
2019-01-30 12:45:00,186.08,186.19,185.93,186.02,7800.0,186.08,186.19,185.93,186.02,7800.0
2019-01-30 12:50:00,186.0,186.28,185.87,186.21,4100.0,186.0,186.28,185.87,186.21,4100.0
2019-01-30 12:55:00,186.22,186.22,186.01,186.19,5070.0,186.22,186.22,186.01,186.19,5070.0
2019-01-30 13:00:00,186.25,186.39,186.1,186.11,3546.0,186.25,186.39,186.1,186.11,3546.0
2019-01-30 13:05:00,186.22,186.57,186.16,186.5,26261.0,186.22,186.57,186.16,186.5,26261.0
2019-01-30 13:10:00,186.47,186.59,186.4,186.5,9927.0,186.47,186.59,186.4,186.5,9927.0
2019-01-30 13:15:00,186.53,186.59,186.4,186.49,8479.0,186.53,186.59,186.4,186.49,8479.0
2019-01-30 13:20:00,186.53,186.56,186.37,186.48,7592.0,186.53,186.56,186.37,186.48,7592.0
2019-01-30 13:25:00,186.55,186.57,186.42,186.49,6000.0,186.55,186.57,186.42,186.49,6000.0
2019-01-30 13:30:00,186.54,186.58,186.47,186.48,12369.0,186.54,186.58,186.47,186.48,12369.0
2019-01-30 13:35:00,186.45,186.53,186.41,186.41,4100.0,186.45,186.53,186.41,186.41,4100.0
2019-01-30 13:40:00,186.46,186.56,186.39,186.43,2600.0,186.46,186.56,186.39,186.43,2600.0
2019-01-30 13:45:00,186.39,186.41,186.3,186.37,1901.0,186.39,186.41,186.3,186.37,1901.0
2019-01-30 13:50:00,186.44,186.44,186.29,186.43,2000.0,186.44,186.44,186.29,186.43,2000.0
2019-01-30 13:55:00,186.38,186.43,186.25,186.31,4900.0,186.38,186.43,186.25,186.31,4900.0
2019-01-30 14:00:00,186.2,186.94,186.13,186.51,30806.0,186.2,186.94,186.13,186.51,30806.0
2019-01-30 14:05:00,186.51,186.75,186.44,186.52,14528.0,186.51,186.75,186.44,186.52,14528.0
2019-01-30 14:10:00,186.48,187.0,186.36,186.84,11733.0,186.48,187.0,186.36,186.84,11733.0
2019-01-30 14:15:00,186.94,187.21,186.83,187.09,11620.0,186.94,187.21,186.83,187.09,11620.0
2019-01-30 14:20:00,187.18,187.3,186.85,187.0,25850.0,187.18,187.3,186.85,187.0,25850.0
2019-01-30 14:25:00,187.0,187.56,186.97,187.56,10336.0,187.0,187.56,186.97,187.56,10336.0
2019-01-30 14:30:00,187.58,187.77,187.28,187.37,12153.0,187.58,187.77,187.28,187.37,12153.0
2019-01-30 14:35:00,187.37,187.62,187.12,187.4,7790.0,187.37,187.62,187.12,187.4,7790.0
2019-01-30 14:40:00,187.4,187.73,187.36,187.58,16804.0,187.4,187.73,187.36,187.58,16804.0
2019-01-30 14:45:00,187.52,187.86,187.49,187.72,14804.0,187.52,187.86,187.49,187.72,14804.0
2019-01-30 14:50:00,187.71,187.76,187.35,187.39,27295.0,187.71,187.76,187.35,187.39,27295.0
2019-01-30 14:55:00,187.49,187.92,187.46,187.8,48698.0,187.49,187.92,187.46,187.8,48698.0
2019-01-30 15:00:00,187.78,187.87,187.64,187.79,5400.0,187.78,187.87,187.64,187.79,5400.0
2019-01-30 15:05:00,187.9,187.9,187.59,187.69,9234.0,187.9,187.9,187.59,187.69,9234.0
2019-01-30 15:10:00,187.76,187.76,187.14,187.31,11939.0,187.76,187.76,187.14,187.31,11939.0
2019-01-30 15:15:00,187.15,187.34,187.07,187.27,8623.0,187.15,187.34,187.07,187.27,8623.0
2019-01-30 15:20:00,187.22,187.32,186.84,186.91,10490.0,187.22,187.32,186.84,186.91,10490.0
2019-01-30 15:25:00,186.87,187.14,186.72,186.93,8911.0,186.87,187.14,186.72,186.93,8911.0
2019-01-30 15:30:00,186.94,187.12,186.77,186.79,12724.0,186.94,187.12,186.77,186.79,12724.0
2019-01-30 15:35:00,186.91,187.01,186.65,186.66,14208.0,186.91,187.01,186.65,186.66,14208.0
2019-01-30 15:40:00,186.71,187.2,186.71,187.17,8269.0,186.71,187.2,186.71,187.17,8269.0
2019-01-30 15:45:00,187.19,187.26,187.03,187.13,27418.0,187.19,187.26,187.03,187.13,27418.0
2019-01-30 15:50:00,187.09,187.18,186.94,186.96,27019.0,187.09,187.18,186.94,186.96,27019.0
2019-01-30 15:55:00,187.0,187.53,186.92,187.05,132262.0,187.0,187.53,186.92,187.05,132262.0
2019-01-31 09:30:00,187.17,187.97,186.86,187.3,11802.0,187.17,187.97,186.86,187.3,11802.0
2019-01-31 09:35:00,187.5,187.82,187.34,187.69,8431.0,187.5,187.82,187.34,187.69,8431.0
2019-01-31 09:40:00,187.49,188.0,187.04,187.47,12553.0,187.49,188.0,187.04,187.47,12553.0
2019-01-31 09:45:00,187.42,187.83,187.31,187.4,4875.0,187.42,187.83,187.31,187.4,4875.0
2019-01-31 09:50:00,187.45,188.13,187.43,187.87,4071.0,187.45,188.13,187.43,187.87,4071.0
2019-01-31 09:55:00,187.86,188.31,187.79,188.24,8373.0,187.86,188.31,187.79,188.24,8373.0
2019-01-31 10:00:00,188.16,188.23,187.76,188.0,9404.0,188.16,188.23,187.76,188.0,9404.0
2019-01-31 10:05:00,188.0,188.36,187.96,188.18,14714.0,188.0,188.36,187.96,188.18,14714.0
2019-01-31 10:10:00,188.39,188.56,188.24,188.46,11632.0,188.39,188.56,188.24,188.46,11632.0
2019-01-31 10:15:00,188.45,188.5,188.26,188.48,2600.0,188.45,188.5,188.26,188.48,2600.0
2019-01-31 10:20:00,188.65,188.65,187.92,187.92,5468.0,188.65,188.65,187.92,187.92,5468.0
2019-01-31 10:25:00,188.11,188.71,188.0,188.67,5418.0,188.11,188.71,188.0,188.67,5418.0
2019-01-31 10:30:00,188.78,189.12,188.78,189.02,11303.0,188.78,189.12,188.78,189.02,11303.0
2019-01-31 10:35:00,188.94,189.07,188.63,188.89,7282.0,188.94,189.07,188.63,188.89,7282.0
2019-01-31 10:40:00,188.91,189.34,188.91,189.27,3050.0,188.91,189.34,188.91,189.27,3050.0
2019-01-31 10:45:00,189.11,189.33,188.89,188.89,3905.0,189.11,189.33,188.89,188.89,3905.0
2019-01-31 10:50:00,189.06,189.59,189.06,189.59,9678.0,189.06,189.59,189.06,189.59,9678.0
2019-01-31 10:55:00,189.49,189.49,188.94,189.2,4755.0,189.49,189.49,188.94,189.2,4755.0
2019-01-31 11:00:00,189.39,189.64,189.36,189.64,2700.0,189.39,189.64,189.36,189.64,2700.0
2019-01-31 11:05:00,189.43,189.44,188.88,189.0,5865.0,189.43,189.44,188.88,189.0,5865.0
2019-01-31 11:10:00,189.16,189.49,189.04,189.42,3319.0,189.16,189.49,189.04,189.42,3319.0
2019-01-31 11:15:00,189.5,189.65,189.37,189.48,4335.0,189.5,189.65,189.37,189.48,4335.0
2019-01-31 11:20:00,189.43,189.76,189.35,189.68,12095.0,189.43,189.76,189.35,189.68,12095.0
2019-01-31 11:25:00,189.69,189.71,189.47,189.56,10100.0,189.69,189.71,189.47,189.56,10100.0
2019-01-31 11:30:00,189.63,189.96,189.58,189.96,2216.0,189.63,189.96,189.58,189.96,2216.0
2019-01-31 11:35:00,189.97,190.16,189.87,190.05,5187.0,189.97,190.16,189.87,190.05,5187.0
2019-01-31 11:40:00,190.0,190.21,189.98,190.08,6600.0,190.0,190.21,189.98,190.08,6600.0
2019-01-31 11:45:00,189.98,190.28,189.98,190.17,5273.0,189.98,190.28,189.98,190.17,5273.0
2019-01-31 11:50:00,190.12,190.28,189.97,190.28,3225.0,190.12,190.28,189.97,190.28,3225.0
2019-01-31 11:55:00,190.29,190.53,190.26,190.4,6472.0,190.29,190.53,190.26,190.4,6472.0
2019-01-31 12:00:00,190.38,190.5,190.06,190.06,6532.0,190.38,190.5,190.06,190.06,6532.0
2019-01-31 12:05:00,190.01,190.24,189.91,189.95,5426.0,190.01,190.24,189.91,189.95,5426.0
2019-01-31 12:10:00,189.95,190.09,189.91,189.92,1200.0,189.95,190.09,189.91,189.92,1200.0
2019-01-31 12:15:00,189.91,189.91,189.69,189.81,1700.0,189.91,189.91,189.69,189.81,1700.0
2019-01-31 12:20:00,189.93,189.94,189.76,189.81,3500.0,189.93,189.94,189.76,189.81,3500.0
2019-01-31 12:25:00,189.86,189.86,189.65,189.68,2200.0,189.86,189.86,189.65,189.68,2200.0
2019-01-31 12:30:00,189.62,189.64,189.47,189.53,2800.0,189.62,189.64,189.47,189.53,2800.0
2019-01-31 12:35:00,189.59,189.59,189.38,189.56,2099.0,189.59,189.59,189.38,189.56,2099.0
2019-01-31 12:40:00,189.59,189.59,189.13,189.13,1800.0,189.59,189.59,189.13,189.13,1800.0
2019-01-31 12:45:00,189.23,189.24,189.11,189.21,700.0,189.23,189.24,189.11,189.21,700.0
2019-01-31 12:50:00,189.19,189.26,188.8,188.87,5680.0,189.19,189.26,188.8,188.87,5680.0
2019-01-31 12:55:00,188.82,188.89,188.82,188.89,995.0,188.82,188.89,188.82,188.89,995.0
2019-01-31 13:00:00,188.82,188.97,188.77,188.87,4900.0,188.82,188.97,188.77,188.87,4900.0
2019-01-31 13:05:00,188.94,189.19,188.93,189.02,2297.0,188.94,189.19,188.93,189.02,2297.0
2019-01-31 13:10:00,188.97,189.19,188.88,189.19,2800.0,188.97,189.19,188.88,189.19,2800.0
2019-01-31 13:15:00,189.14,189.31,189.12,189.13,2600.0,189.14,189.31,189.12,189.13,2600.0
2019-01-31 13:20:00,189.2,189.32,189.19,189.24,2301.0,189.2,189.32,189.19,189.24,2301.0
2019-01-31 13:25:00,189.29,189.38,189.09,189.12,3710.0,189.29,189.38,189.09,189.12,3710.0
2019-01-31 13:30:00,189.05,189.07,188.97,189.02,2337.0,189.05,189.07,188.97,189.02,2337.0
2019-01-31 13:35:00,189.02,189.11,189.02,189.11,500.0,189.02,189.11,189.02,189.11,500.0
2019-01-31 13:40:00,189.18,189.23,189.04,189.15,2300.0,189.18,189.23,189.04,189.15,2300.0
2019-01-31 13:45:00,189.12,189.38,188.93,189.28,2300.0,189.12,189.38,188.93,189.28,2300.0
2019-01-31 13:50:00,189.36,189.51,189.26,189.5,900.0,189.36,189.51,189.26,189.5,900.0
2019-01-31 13:55:00,189.55,189.86,189.53,189.86,2260.0,189.55,189.86,189.53,189.86,2260.0
2019-01-31 14:00:00,189.83,189.87,189.6,189.75,5752.0,189.83,189.87,189.6,189.75,5752.0
2019-01-31 14:05:00,189.75,189.94,189.71,189.74,10848.0,189.75,189.94,189.71,189.74,10848.0
2019-01-31 14:10:00,189.66,189.73,189.53,189.53,2338.0,189.66,189.73,189.53,189.53,2338.0
2019-01-31 14:15:00,189.61,189.7,189.54,189.58,1854.0,189.61,189.7,189.54,189.58,1854.0
2019-01-31 14:20:00,189.7,189.81,189.64,189.79,2779.0,189.7,189.81,189.64,189.79,2779.0
2019-01-31 14:25:00,189.77,189.83,189.67,189.76,1552.0,189.77,189.83,189.67,189.76,1552.0
2019-01-31 14:30:00,189.76,189.81,189.67,189.73,4018.0,189.76,189.81,189.67,189.73,4018.0
2019-01-31 14:35:00,189.79,189.79,189.6,189.66,2759.0,189.79,189.79,189.6,189.66,2759.0
2019-01-31 14:40:00,189.61,189.76,189.54,189.64,2668.0,189.61,189.76,189.54,189.64,2668.0
2019-01-31 14:45:00,189.71,189.79,189.63,189.79,1200.0,189.71,189.79,189.63,189.79,1200.0
2019-01-31 14:50:00,189.77,189.97,189.77,189.93,3090.0,189.77,189.97,189.77,189.93,3090.0
2019-01-31 14:55:00,189.96,190.18,189.91,190.01,5431.0,189.96,190.18,189.91,190.01,5431.0
2019-01-31 15:00:00,190.0,190.03,189.63,189.79,5212.0,190.0,190.03,189.63,189.79,5212.0
2019-01-31 15:05:00,189.82,189.85,189.67,189.78,4627.0,189.82,189.85,189.67,189.78,4627.0
2019-01-31 15:10:00,189.72,189.73,189.42,189.42,5512.0,189.72,189.73,189.42,189.42,5512.0
2019-01-31 15:15:00,189.4,189.58,189.37,189.56,3271.0,189.4,189.58,189.37,189.56,3271.0
2019-01-31 15:20:00,189.56,189.62,189.5,189.61,3953.0,189.56,189.62,189.5,189.61,3953.0
2019-01-31 15:25:00,189.6,189.69,189.52,189.69,4523.0,189.6,189.69,189.52,189.69,4523.0
2019-01-31 15:30:00,189.74,190.04,189.65,189.86,4643.0,189.74,190.04,189.65,189.86,4643.0
2019-01-31 15:35:00,189.96,190.07,189.83,190.03,5414.0,189.96,190.07,189.83,190.03,5414.0
2019-01-31 15:40:00,190.03,190.08,189.84,189.84,4607.0,190.03,190.08,189.84,189.84,4607.0
2019-01-31 15:45:00,189.86,190.29,189.76,190.19,18567.0,189.86,190.29,189.76,190.19,18567.0
2019-01-31 15:50:00,190.23,190.64,190.18,190.55,24162.0,190.23,190.64,190.18,190.55,24162.0
2019-01-31 15:55:00,190.58,190.98,190.57,190.95,89347.0,190.58,190.98,190.57,190.95,89347.0
2019-02-01 09:30:00,191.07,191.46,189.92,191.12,17067.0,191.07,191.46,189.92,191.12,17067.0
2019-02-01 09:35:00,191.06,191.47,190.0,190.0,3666.0,191.06,191.47,190.0,190.0,3666.0
2019-02-01 09:40:00,190.38,191.18,190.34,190.8,13401.0,190.38,191.18,190.34,190.8,13401.0
2019-02-01 09:45:00,190.76,191.02,190.02,190.19,10695.0,190.76,191.02,190.02,190.19,10695.0
2019-02-01 09:50:00,190.11,191.14,189.96,191.14,5254.0,190.11,191.14,189.96,191.14,5254.0
2019-02-01 09:55:00,191.2,191.41,191.02,191.41,5674.0,191.2,191.41,191.02,191.41,5674.0
2019-02-01 10:00:00,191.42,191.88,191.35,191.66,6976.0,191.42,191.88,191.35,191.66,6976.0
2019-02-01 10:05:00,191.65,191.9,191.54,191.8,11012.0,191.65,191.9,191.54,191.8,11012.0
2019-02-01 10:10:00,191.85,192.41,191.85,191.96,3600.0,191.85,192.41,191.85,191.96,3600.0
2019-02-01 10:15:00,191.9,192.43,191.82,191.94,6460.0,191.9,192.43,191.82,191.94,6460.0
2019-02-01 10:20:00,191.99,192.17,191.84,191.98,2900.0,191.99,192.17,191.84,191.98,2900.0
2019-02-01 10:25:00,192.08,192.29,191.87,191.87,4865.0,192.08,192.29,191.87,191.87,4865.0
2019-02-01 10:30:00,191.91,191.91,191.53,191.88,5500.0,191.91,191.91,191.53,191.88,5500.0
2019-02-01 10:35:00,191.82,192.19,191.82,192.15,3664.0,191.82,192.19,191.82,192.15,3664.0
2019-02-01 10:40:00,192.12,192.31,191.75,191.75,4490.0,192.12,192.31,191.75,191.75,4490.0
2019-02-01 10:45:00,191.88,192.09,191.66,191.81,3004.0,191.88,192.09,191.66,191.81,3004.0
2019-02-01 10:50:00,191.82,191.82,191.39,191.48,7564.0,191.82,191.82,191.39,191.48,7564.0
2019-02-01 10:55:00,191.55,191.6,191.16,191.17,6542.0,191.55,191.6,191.16,191.17,6542.0
2019-02-01 11:00:00,191.15,191.48,190.86,191.48,5599.0,191.15,191.48,190.86,191.48,5599.0
2019-02-01 11:05:00,191.5,191.9,191.5,191.79,3700.0,191.5,191.9,191.5,191.79,3700.0
2019-02-01 11:10:00,191.79,192.19,191.72,192.14,4028.0,191.79,192.19,191.72,192.14,4028.0
2019-02-01 11:15:00,192.09,192.22,191.92,192.15,7178.0,192.09,192.22,191.92,192.15,7178.0
2019-02-01 11:20:00,192.11,192.51,192.11,192.34,5727.0,192.11,192.51,192.11,192.34,5727.0
2019-02-01 11:25:00,192.42,192.7,192.42,192.6,9561.0,192.42,192.7,192.42,192.6,9561.0
2019-02-01 11:30:00,192.59,192.74,192.5,192.56,4800.0,192.59,192.74,192.5,192.56,4800.0
2019-02-01 11:35:00,192.53,192.69,192.49,192.49,5495.0,192.53,192.69,192.49,192.49,5495.0
2019-02-01 11:40:00,192.52,192.87,192.5,192.8,10288.0,192.52,192.87,192.5,192.8,10288.0
2019-02-01 11:45:00,192.82,192.85,192.49,192.66,7319.0,192.82,192.85,192.49,192.66,7319.0
2019-02-01 11:50:00,192.73,192.73,192.44,192.53,4784.0,192.73,192.73,192.44,192.53,4784.0
2019-02-01 11:55:00,192.6,192.85,192.6,192.71,2600.0,192.6,192.85,192.6,192.71,2600.0
2019-02-01 12:00:00,192.82,192.99,192.75,192.87,6876.0,192.82,192.99,192.75,192.87,6876.0
2019-02-01 12:05:00,192.94,193.01,192.78,192.93,20663.0,192.94,193.01,192.78,192.93,20663.0
2019-02-01 12:10:00,193.0,193.01,192.76,192.92,7304.0,193.0,193.01,192.76,192.92,7304.0
2019-02-01 12:15:00,192.88,193.03,192.79,192.95,2878.0,192.88,193.03,192.79,192.95,2878.0
2019-02-01 12:20:00,192.98,192.98,192.24,192.25,5900.0,192.98,192.98,192.24,192.25,5900.0
2019-02-01 12:25:00,191.85,192.11,191.82,192.11,4060.0,191.85,192.11,191.82,192.11,4060.0
2019-02-01 12:30:00,192.06,192.37,192.06,192.12,4200.0,192.06,192.37,192.06,192.12,4200.0
2019-02-01 12:35:00,192.2,192.37,191.88,191.88,10172.0,192.2,192.37,191.88,191.88,10172.0
2019-02-01 12:40:00,191.87,192.12,191.87,192.06,2700.0,191.87,192.12,191.87,192.06,2700.0
2019-02-01 12:45:00,192.12,192.17,191.97,192.03,2050.0,192.12,192.17,191.97,192.03,2050.0
2019-02-01 12:50:00,192.07,192.07,191.62,191.65,4044.0,192.07,192.07,191.62,191.65,4044.0
2019-02-01 12:55:00,191.69,191.87,191.62,191.79,2700.0,191.69,191.87,191.62,191.79,2700.0
2019-02-01 13:00:00,191.79,191.79,191.57,191.57,2300.0,191.79,191.79,191.57,191.57,2300.0
2019-02-01 13:05:00,191.61,191.79,191.59,191.73,2668.0,191.61,191.79,191.59,191.73,2668.0
2019-02-01 13:10:00,191.77,191.81,191.62,191.62,3620.0,191.77,191.81,191.62,191.62,3620.0
2019-02-01 13:15:00,191.68,191.76,191.47,191.51,4611.0,191.68,191.76,191.47,191.51,4611.0
2019-02-01 13:20:00,191.49,191.49,191.08,191.08,4668.0,191.49,191.49,191.08,191.08,4668.0
2019-02-01 13:25:00,191.2,191.4,191.11,191.39,2500.0,191.2,191.4,191.11,191.39,2500.0
2019-02-01 13:30:00,191.33,191.49,191.26,191.27,5188.0,191.33,191.49,191.26,191.27,5188.0
2019-02-01 13:35:00,191.24,191.39,191.2,191.39,1426.0,191.24,191.39,191.2,191.39,1426.0
2019-02-01 13:40:00,191.33,191.47,191.22,191.22,10008.0,191.33,191.47,191.22,191.22,10008.0
2019-02-01 13:45:00,191.25,191.28,191.05,191.12,8242.0,191.25,191.28,191.05,191.12,8242.0
2019-02-01 13:50:00,191.17,191.21,191.0,191.05,8130.0,191.17,191.21,191.0,191.05,8130.0
2019-02-01 13:55:00,191.05,191.36,191.04,191.28,3500.0,191.05,191.36,191.04,191.28,3500.0
2019-02-01 14:00:00,191.22,191.23,190.8,190.8,3915.0,191.22,191.23,190.8,190.8,3915.0
2019-02-01 14:05:00,190.95,190.96,190.75,190.96,3825.0,190.95,190.96,190.75,190.96,3825.0
2019-02-01 14:10:00,190.88,191.04,190.85,190.94,2970.0,190.88,191.04,190.85,190.94,2970.0
2019-02-01 14:15:00,191.03,191.14,190.91,191.14,4542.0,191.03,191.14,190.91,191.14,4542.0
2019-02-01 14:20:00,191.15,191.41,191.06,191.07,3850.0,191.15,191.41,191.06,191.07,3850.0
2019-02-01 14:25:00,191.08,191.08,190.73,191.01,2897.0,191.08,191.08,190.73,191.01,2897.0
2019-02-01 14:30:00,191.19,191.21,191.04,191.21,1300.0,191.19,191.21,191.04,191.21,1300.0
2019-02-01 14:35:00,191.18,191.38,191.12,191.25,3963.0,191.18,191.38,191.12,191.25,3963.0
2019-02-01 14:40:00,191.38,191.58,191.33,191.45,3700.0,191.38,191.58,191.33,191.45,3700.0
2019-02-01 14:45:00,191.44,191.5,191.28,191.37,2800.0,191.44,191.5,191.28,191.37,2800.0
2019-02-01 14:50:00,191.39,191.46,191.25,191.25,4051.0,191.39,191.46,191.25,191.25,4051.0
2019-02-01 14:55:00,191.33,191.52,191.28,191.46,1821.0,191.33,191.52,191.28,191.46,1821.0
2019-02-01 15:00:00,191.43,191.49,191.12,191.22,4397.0,191.43,191.49,191.12,191.22,4397.0
2019-02-01 15:05:00,191.19,191.39,191.14,191.18,3233.0,191.19,191.39,191.14,191.18,3233.0
2019-02-01 15:10:00,191.14,191.33,191.14,191.33,2000.0,191.14,191.33,191.14,191.33,2000.0
2019-02-01 15:15:00,191.43,191.52,191.34,191.34,3500.0,191.43,191.52,191.34,191.34,3500.0
2019-02-01 15:20:00,191.4,191.48,191.29,191.29,2990.0,191.4,191.48,191.29,191.29,2990.0
2019-02-01 15:25:00,191.29,191.47,191.26,191.44,4963.0,191.29,191.47,191.26,191.44,4963.0
2019-02-01 15:30:00,191.49,191.71,191.46,191.67,3800.0,191.49,191.71,191.46,191.67,3800.0
2019-02-01 15:35:00,191.65,191.8,191.55,191.71,6797.0,191.65,191.8,191.55,191.71,6797.0
2019-02-01 15:40:00,191.71,191.71,191.4,191.46,11200.0,191.71,191.71,191.4,191.46,11200.0
2019-02-01 15:45:00,191.47,191.61,191.31,191.56,7517.0,191.47,191.61,191.31,191.56,7517.0
2019-02-01 15:50:00,191.58,191.59,191.44,191.5,15372.0,191.58,191.59,191.44,191.5,15372.0
2019-02-01 15:55:00,191.46,191.63,191.22,191.53,44161.0,191.46,191.63,191.22,191.53,44161.0
2019-02-04 09:30:00,189.29,189.29,184.49,186.75,87136.0,189.29,189.29,184.49,186.75,87136.0
2019-02-04 09:35:00,186.42,188.93,186.31,186.74,38549.0,186.42,188.93,186.31,186.74,38549.0
2019-02-04 09:40:00,186.34,187.13,186.14,186.75,10236.0,186.34,187.13,186.14,186.75,10236.0
2019-02-04 09:45:00,186.53,187.39,186.51,187.31,15009.0,186.53,187.39,186.51,187.31,15009.0
2019-02-04 09:50:00,187.45,187.45,187.11,187.14,10618.0,187.45,187.45,187.11,187.14,10618.0
2019-02-04 09:55:00,187.24,187.25,185.89,185.92,18623.0,187.24,187.25,185.89,185.92,18623.0
2019-02-04 10:00:00,185.93,186.12,185.56,185.95,24669.0,185.93,186.12,185.56,185.95,24669.0
2019-02-04 10:05:00,186.03,186.61,185.92,186.04,24883.0,186.03,186.61,185.92,186.04,24883.0
2019-02-04 10:10:00,186.15,186.5,185.96,186.25,27764.0,186.15,186.5,185.96,186.25,27764.0
2019-02-04 10:15:00,186.32,186.47,186.15,186.24,14128.0,186.32,186.47,186.15,186.24,14128.0
2019-02-04 10:20:00,186.32,186.59,186.12,186.13,13111.0,186.32,186.59,186.12,186.13,13111.0
2019-02-04 10:25:00,186.21,186.24,186.0,186.04,12536.0,186.21,186.24,186.0,186.04,12536.0
2019-02-04 10:30:00,186.07,186.33,186.07,186.24,8338.0,186.07,186.33,186.07,186.24,8338.0
2019-02-04 10:35:00,186.24,186.31,185.84,185.89,8252.0,186.24,186.31,185.84,185.89,8252.0
2019-02-04 10:40:00,185.93,186.06,185.8,186.06,6887.0,185.93,186.06,185.8,186.06,6887.0
2019-02-04 10:45:00,186.07,186.39,186.07,186.39,5388.0,186.07,186.39,186.07,186.39,5388.0
2019-02-04 10:50:00,186.36,186.57,186.23,186.46,4125.0,186.36,186.57,186.23,186.46,4125.0
2019-02-04 10:55:00,186.5,186.74,186.44,186.64,6270.0,186.5,186.74,186.44,186.64,6270.0
2019-02-04 11:00:00,186.64,187.04,186.64,187.03,5400.0,186.64,187.04,186.64,187.03,5400.0
2019-02-04 11:05:00,187.04,187.04,186.77,186.82,7199.0,187.04,187.04,186.77,186.82,7199.0
2019-02-04 11:10:00,186.82,186.89,186.43,186.59,14304.0,186.82,186.89,186.43,186.59,14304.0
2019-02-04 11:15:00,186.52,186.57,186.36,186.48,7878.0,186.52,186.57,186.36,186.48,7878.0
2019-02-04 11:20:00,186.56,186.79,186.44,186.59,6659.0,186.56,186.79,186.44,186.59,6659.0
2019-02-04 11:25:00,186.56,186.87,186.48,186.81,4575.0,186.56,186.87,186.48,186.81,4575.0
2019-02-04 11:30:00,186.84,187.08,186.69,187.08,4500.0,186.84,187.08,186.69,187.08,4500.0
2019-02-04 11:35:00,187.04,187.04,186.59,186.85,7150.0,187.04,187.04,186.59,186.85,7150.0
2019-02-04 11:40:00,186.78,186.85,186.6,186.61,11934.0,186.78,186.85,186.6,186.61,11934.0
2019-02-04 11:45:00,186.65,186.94,186.61,186.92,5500.0,186.65,186.94,186.61,186.92,5500.0
2019-02-04 11:50:00,186.95,187.06,186.8,186.89,4907.0,186.95,187.06,186.8,186.89,4907.0
2019-02-04 11:55:00,186.83,187.08,186.8,187.0,4125.0,186.83,187.08,186.8,187.0,4125.0
2019-02-04 12:00:00,186.96,187.12,186.91,187.0,9293.0,186.96,187.12,186.91,187.0,9293.0
2019-02-04 12:05:00,186.99,187.0,186.8,186.83,7480.0,186.99,187.0,186.8,186.83,7480.0
2019-02-04 12:10:00,186.87,186.91,186.68,186.7,8075.0,186.87,186.91,186.68,186.7,8075.0
2019-02-04 12:15:00,186.7,186.75,186.48,186.48,10649.0,186.7,186.75,186.48,186.48,10649.0
2019-02-04 12:20:00,186.61,186.81,186.58,186.7,8418.0,186.61,186.81,186.58,186.7,8418.0
2019-02-04 12:25:00,186.75,186.8,186.61,186.66,5148.0,186.75,186.8,186.61,186.66,5148.0
2019-02-04 12:30:00,186.59,186.7,186.52,186.56,6860.0,186.59,186.7,186.52,186.56,6860.0
2019-02-04 12:35:00,186.59,186.77,186.56,186.71,7600.0,186.59,186.77,186.56,186.71,7600.0
2019-02-04 12:40:00,186.76,186.9,186.68,186.86,7826.0,186.76,186.9,186.68,186.86,7826.0
2019-02-04 12:45:00,186.89,186.94,186.69,186.78,21525.0,186.89,186.94,186.69,186.78,21525.0
2019-02-04 12:50:00,186.78,186.98,186.76,186.98,8149.0,186.78,186.98,186.76,186.98,8149.0
2019-02-04 12:55:00,186.96,186.99,186.77,186.88,7328.0,186.96,186.99,186.77,186.88,7328.0
2019-02-04 13:00:00,186.84,187.23,186.8,187.15,8800.0,186.84,187.23,186.8,187.15,8800.0
2019-02-04 13:05:00,187.2,187.33,187.2,187.25,4662.0,187.2,187.33,187.2,187.25,4662.0
2019-02-04 13:10:00,187.21,187.32,187.21,187.31,5769.0,187.21,187.32,187.21,187.31,5769.0
2019-02-04 13:15:00,187.28,187.38,187.2,187.25,4885.0,187.28,187.38,187.2,187.25,4885.0
2019-02-04 13:20:00,187.26,187.31,187.12,187.22,5925.0,187.26,187.31,187.12,187.22,5925.0
2019-02-04 13:25:00,187.2,187.21,187.1,187.15,2700.0,187.2,187.21,187.1,187.15,2700.0
2019-02-04 13:30:00,187.15,187.18,187.1,187.1,3100.0,187.15,187.18,187.1,187.1,3100.0
2019-02-04 13:35:00,187.1,187.33,187.06,187.32,4972.0,187.1,187.33,187.06,187.32,4972.0
2019-02-04 13:40:00,187.34,187.55,187.33,187.47,2806.0,187.34,187.55,187.33,187.47,2806.0
2019-02-04 13:45:00,187.52,187.67,187.42,187.44,6673.0,187.52,187.67,187.42,187.44,6673.0
2019-02-04 13:50:00,187.39,187.41,187.15,187.15,5810.0,187.39,187.41,187.15,187.15,5810.0
2019-02-04 13:55:00,187.23,187.32,187.15,187.29,3791.0,187.23,187.32,187.15,187.29,3791.0
2019-02-04 14:00:00,187.2,187.46,187.19,187.45,6479.0,187.2,187.46,187.19,187.45,6479.0
2019-02-04 14:05:00,187.46,187.54,187.35,187.42,2616.0,187.46,187.54,187.35,187.42,2616.0
2019-02-04 14:10:00,187.39,187.54,187.3,187.35,13200.0,187.39,187.54,187.3,187.35,13200.0
2019-02-04 14:15:00,187.4,187.66,187.39,187.66,2870.0,187.4,187.66,187.39,187.66,2870.0
2019-02-04 14:20:00,187.65,187.65,187.52,187.62,3200.0,187.65,187.65,187.52,187.62,3200.0
2019-02-04 14:25:00,187.61,187.61,187.4,187.44,4678.0,187.61,187.61,187.4,187.44,4678.0
2019-02-04 14:30:00,187.46,187.51,187.34,187.51,4191.0,187.46,187.51,187.34,187.51,4191.0
2019-02-04 14:35:00,187.52,187.53,187.31,187.31,5559.0,187.52,187.53,187.31,187.31,5559.0
2019-02-04 14:40:00,187.31,187.4,187.19,187.32,7881.0,187.31,187.4,187.19,187.32,7881.0
2019-02-04 14:45:00,187.2,187.31,187.17,187.21,4415.0,187.2,187.31,187.17,187.21,4415.0
2019-02-04 14:50:00,187.24,187.48,187.16,187.41,6913.0,187.24,187.48,187.16,187.41,6913.0
2019-02-04 14:55:00,187.41,187.45,187.34,187.44,3218.0,187.41,187.45,187.34,187.44,3218.0
2019-02-04 15:00:00,187.44,187.44,187.24,187.33,5131.0,187.44,187.44,187.24,187.33,5131.0
2019-02-04 15:05:00,187.27,187.56,187.22,187.47,6070.0,187.27,187.56,187.22,187.47,6070.0
2019-02-04 15:10:00,187.46,187.57,187.4,187.46,8089.0,187.46,187.57,187.4,187.46,8089.0
2019-02-04 15:15:00,187.42,187.49,187.25,187.25,3657.0,187.42,187.49,187.25,187.25,3657.0
2019-02-04 15:20:00,187.24,187.49,187.23,187.47,6490.0,187.24,187.49,187.23,187.47,6490.0
2019-02-04 15:25:00,187.46,187.46,187.1,187.28,6726.0,187.46,187.46,187.1,187.28,6726.0
2019-02-04 15:30:00,187.24,187.33,187.18,187.24,7533.0,187.24,187.33,187.18,187.24,7533.0
2019-02-04 15:35:00,187.24,187.31,187.1,187.19,8597.0,187.24,187.31,187.1,187.19,8597.0
2019-02-04 15:40:00,187.18,187.32,187.17,187.26,8531.0,187.18,187.32,187.17,187.26,8531.0
2019-02-04 15:45:00,187.32,187.39,187.21,187.33,14027.0,187.32,187.39,187.21,187.33,14027.0
2019-02-04 15:50:00,187.34,187.61,187.24,187.55,19875.0,187.34,187.61,187.24,187.55,19875.0
2019-02-04 15:55:00,187.57,188.13,187.57,187.91,81254.0,187.57,188.13,187.57,187.91,81254.0
2019-02-05 09:30:00,185.81,188.09,185.44,187.79,32793.0,185.81,188.09,185.44,187.79,32793.0
2019-02-05 09:35:00,187.79,189.25,187.79,189.18,3138.0,187.79,189.25,187.79,189.18,3138.0
2019-02-05 09:40:00,189.17,189.43,188.46,189.03,8178.0,189.17,189.43,188.46,189.03,8178.0
2019-02-05 09:45:00,188.83,188.97,188.36,188.96,7395.0,188.83,188.97,188.36,188.96,7395.0
2019-02-05 09:50:00,188.94,189.1,188.58,188.69,21848.0,188.94,189.1,188.58,188.69,21848.0
2019-02-05 09:55:00,188.61,189.12,188.46,188.75,14777.0,188.61,189.12,188.46,188.75,14777.0
2019-02-05 10:00:00,188.63,190.5,188.63,190.45,13827.0,188.63,190.5,188.63,190.45,13827.0
2019-02-05 10:05:00,190.23,190.74,189.32,189.4,25626.0,190.23,190.74,189.32,189.4,25626.0
2019-02-05 10:10:00,189.62,189.7,189.24,189.7,8562.0,189.62,189.7,189.24,189.7,8562.0
2019-02-05 10:15:00,189.89,190.2,189.73,190.13,19218.0,189.89,190.2,189.73,190.13,19218.0
2019-02-05 10:20:00,190.22,190.37,189.74,189.74,6300.0,190.22,190.37,189.74,189.74,6300.0
2019-02-05 10:25:00,189.72,189.72,189.25,189.48,4355.0,189.72,189.72,189.25,189.48,4355.0
2019-02-05 10:30:00,189.49,189.54,189.11,189.11,6929.0,189.49,189.54,189.11,189.11,6929.0
2019-02-05 10:35:00,189.32,189.32,188.79,188.87,5484.0,189.32,189.32,188.79,188.87,5484.0
2019-02-05 10:40:00,188.95,189.05,188.8,188.93,7763.0,188.95,189.05,188.8,188.93,7763.0
2019-02-05 10:45:00,188.93,189.01,188.67,188.75,8061.0,188.93,189.01,188.67,188.75,8061.0
2019-02-05 10:50:00,188.73,188.75,188.51,188.61,8315.0,188.73,188.75,188.51,188.61,8315.0
2019-02-05 10:55:00,188.65,188.65,188.47,188.58,11660.0,188.65,188.65,188.47,188.58,11660.0
2019-02-05 11:00:00,188.57,188.58,187.91,188.03,15264.0,188.57,188.58,187.91,188.03,15264.0
2019-02-05 11:05:00,188.16,188.34,188.08,188.29,8091.0,188.16,188.34,188.08,188.29,8091.0
2019-02-05 11:10:00,188.18,188.3,188.0,188.3,5258.0,188.18,188.3,188.0,188.3,5258.0
2019-02-05 11:15:00,188.31,188.55,188.21,188.55,10207.0,188.31,188.55,188.21,188.55,10207.0
2019-02-05 11:20:00,188.37,188.75,188.37,188.37,17440.0,188.37,188.75,188.37,188.37,17440.0
2019-02-05 11:25:00,188.32,188.75,188.32,188.63,17374.0,188.32,188.75,188.32,188.63,17374.0
2019-02-05 11:30:00,188.63,188.89,188.61,188.78,2261.0,188.63,188.89,188.61,188.78,2261.0
2019-02-05 11:35:00,188.89,189.11,188.72,188.75,13549.0,188.89,189.11,188.72,188.75,13549.0
2019-02-05 11:40:00,188.9,189.17,188.83,188.9,7878.0,188.9,189.17,188.83,188.9,7878.0
2019-02-05 11:45:00,188.9,189.12,188.89,189.05,10083.0,188.9,189.12,188.89,189.05,10083.0
2019-02-05 11:50:00,188.99,189.12,188.92,189.06,11431.0,188.99,189.12,188.92,189.06,11431.0
2019-02-05 11:55:00,189.15,189.15,188.79,189.04,5382.0,189.15,189.15,188.79,189.04,5382.0
2019-02-05 12:00:00,188.92,188.92,188.39,188.45,9114.0,188.92,188.92,188.39,188.45,9114.0
2019-02-05 12:05:00,188.36,188.37,187.5,187.55,16045.0,188.36,188.37,187.5,187.55,16045.0
2019-02-05 12:10:00,187.67,188.1,187.57,187.97,8612.0,187.67,188.1,187.57,187.97,8612.0
2019-02-05 12:15:00,187.99,187.99,187.66,187.83,7215.0,187.99,187.99,187.66,187.83,7215.0
2019-02-05 12:20:00,187.73,187.73,186.95,187.14,5427.0,187.73,187.73,186.95,187.14,5427.0
2019-02-05 12:25:00,186.99,187.47,186.84,187.47,3830.0,186.99,187.47,186.84,187.47,3830.0
2019-02-05 12:30:00,187.46,187.53,187.33,187.47,14726.0,187.46,187.53,187.33,187.47,14726.0
2019-02-05 12:35:00,187.47,188.1,187.47,188.02,7382.0,187.47,188.1,187.47,188.02,7382.0
2019-02-05 12:40:00,188.03,188.14,187.91,187.95,3233.0,188.03,188.14,187.91,187.95,3233.0
2019-02-05 12:45:00,188.06,188.11,187.81,187.81,4857.0,188.06,188.11,187.81,187.81,4857.0
2019-02-05 12:50:00,187.93,187.93,187.53,187.53,3570.0,187.93,187.93,187.53,187.53,3570.0
2019-02-05 12:55:00,187.53,187.66,187.28,187.37,2100.0,187.53,187.66,187.28,187.37,2100.0
2019-02-05 13:00:00,187.46,187.74,187.3,187.39,4672.0,187.46,187.74,187.3,187.39,4672.0
2019-02-05 13:05:00,187.57,187.68,187.15,187.16,5141.0,187.57,187.68,187.15,187.16,5141.0
2019-02-05 13:10:00,187.29,187.35,187.16,187.33,1521.0,187.29,187.35,187.16,187.33,1521.0
2019-02-05 13:15:00,187.38,187.38,187.05,187.15,4517.0,187.38,187.38,187.05,187.15,4517.0
2019-02-05 13:20:00,187.24,187.31,186.91,187.0,11799.0,187.24,187.31,186.91,187.0,11799.0
2019-02-05 13:25:00,187.16,187.36,187.01,187.36,1200.0,187.16,187.36,187.01,187.36,1200.0
2019-02-05 13:30:00,187.35,187.54,187.31,187.31,2696.0,187.35,187.54,187.31,187.31,2696.0
2019-02-05 13:35:00,187.44,187.46,187.26,187.43,2745.0,187.44,187.46,187.26,187.43,2745.0
2019-02-05 13:40:00,187.33,187.33,187.08,187.24,2100.0,187.33,187.33,187.08,187.24,2100.0
2019-02-05 13:45:00,187.36,187.53,187.27,187.38,3971.0,187.36,187.53,187.27,187.38,3971.0
2019-02-05 13:50:00,187.38,187.47,187.12,187.16,6655.0,187.38,187.47,187.12,187.16,6655.0
2019-02-05 13:55:00,187.21,187.42,187.12,187.31,5369.0,187.21,187.42,187.12,187.31,5369.0
2019-02-05 14:00:00,187.25,187.57,187.18,187.51,5802.0,187.25,187.57,187.18,187.51,5802.0
2019-02-05 14:05:00,187.62,187.79,187.46,187.78,3858.0,187.62,187.79,187.46,187.78,3858.0
2019-02-05 14:10:00,187.72,187.83,187.63,187.63,9147.0,187.72,187.83,187.63,187.63,9147.0
2019-02-05 14:15:00,187.66,187.95,187.6,187.9,3951.0,187.66,187.95,187.6,187.9,3951.0
2019-02-05 14:20:00,187.89,187.9,187.49,187.58,5788.0,187.89,187.9,187.49,187.58,5788.0
2019-02-05 14:25:00,187.58,187.62,187.38,187.5,8673.0,187.58,187.62,187.38,187.5,8673.0
2019-02-05 14:30:00,187.46,187.46,187.29,187.41,5188.0,187.46,187.46,187.29,187.41,5188.0
2019-02-05 14:35:00,187.45,187.47,187.26,187.3,7603.0,187.45,187.47,187.26,187.3,7603.0
2019-02-05 14:40:00,187.3,187.32,187.03,187.19,6903.0,187.3,187.32,187.03,187.19,6903.0
2019-02-05 14:45:00,187.3,187.41,187.19,187.28,3531.0,187.3,187.41,187.19,187.28,3531.0
2019-02-05 14:50:00,187.4,187.53,187.28,187.35,5045.0,187.4,187.53,187.28,187.35,5045.0
2019-02-05 14:55:00,187.41,187.48,187.31,187.38,3225.0,187.41,187.48,187.31,187.38,3225.0
2019-02-05 15:00:00,187.39,187.45,187.32,187.41,5677.0,187.39,187.45,187.32,187.41,5677.0
2019-02-05 15:05:00,187.44,187.52,187.34,187.43,9276.0,187.44,187.52,187.34,187.43,9276.0
2019-02-05 15:10:00,187.34,187.39,187.09,187.16,7878.0,187.34,187.39,187.09,187.16,7878.0
2019-02-05 15:15:00,187.18,187.39,187.09,187.39,6243.0,187.18,187.39,187.09,187.39,6243.0
2019-02-05 15:20:00,187.44,187.48,187.28,187.45,5024.0,187.44,187.48,187.28,187.45,5024.0
2019-02-05 15:25:00,187.46,187.52,187.28,187.32,9965.0,187.46,187.52,187.28,187.32,9965.0
2019-02-05 15:30:00,187.32,187.5,187.32,187.49,18168.0,187.32,187.5,187.32,187.49,18168.0
2019-02-05 15:35:00,187.5,187.5,187.37,187.47,6712.0,187.5,187.5,187.37,187.47,6712.0
2019-02-05 15:40:00,187.48,187.53,187.29,187.36,26708.0,187.48,187.53,187.29,187.36,26708.0
2019-02-05 15:45:00,187.3,187.38,187.13,187.21,13828.0,187.3,187.38,187.13,187.21,13828.0
2019-02-05 15:50:00,187.24,187.35,187.11,187.19,18342.0,187.24,187.35,187.11,187.19,18342.0
2019-02-05 15:55:00,187.2,187.39,186.55,187.0,46805.0,187.2,187.39,186.55,187.0,46805.0
2019-02-06 09:30:00,193.0,193.0,186.0,186.01,67202.0,193.0,193.0,186.0,186.01,67202.0
2019-02-06 09:35:00,186.02,187.2,184.44,185.41,35980.0,186.02,187.2,184.44,185.41,35980.0
2019-02-06 09:40:00,185.05,186.98,184.88,186.81,27261.0,185.05,186.98,184.88,186.81,27261.0
2019-02-06 09:45:00,186.98,189.7,186.96,189.4,33542.0,186.98,189.7,186.96,189.4,33542.0
2019-02-06 09:50:00,189.19,190.9,188.32,189.71,48084.0,189.19,190.9,188.32,189.71,48084.0
2019-02-06 09:55:00,189.66,189.8,187.42,187.83,45277.0,189.66,189.8,187.42,187.83,45277.0
2019-02-06 10:00:00,187.69,188.0,184.85,184.86,44758.0,187.69,188.0,184.85,184.86,44758.0
2019-02-06 10:05:00,184.85,185.47,184.82,185.02,30060.0,184.85,185.47,184.82,185.02,30060.0
2019-02-06 10:10:00,185.16,185.16,184.06,184.38,20034.0,185.16,185.16,184.06,184.38,20034.0
2019-02-06 10:15:00,184.5,184.51,183.56,184.33,14110.0,184.5,184.51,183.56,184.33,14110.0
2019-02-06 10:20:00,184.3,184.55,183.44,183.82,20833.0,184.3,184.55,183.44,183.82,20833.0
2019-02-06 10:25:00,183.83,184.57,183.73,184.57,20234.0,183.83,184.57,183.73,184.57,20234.0
2019-02-06 10:30:00,184.46,185.0,184.28,184.63,23459.0,184.46,185.0,184.28,184.63,23459.0
2019-02-06 10:35:00,184.61,185.38,184.41,184.75,23214.0,184.61,185.38,184.41,184.75,23214.0
2019-02-06 10:40:00,184.63,184.88,184.24,184.66,22837.0,184.63,184.88,184.24,184.66,22837.0
2019-02-06 10:45:00,184.66,185.19,184.48,184.82,18182.0,184.66,185.19,184.48,184.82,18182.0
2019-02-06 10:50:00,185.0,185.53,184.92,185.2,15539.0,185.0,185.53,184.92,185.2,15539.0
2019-02-06 10:55:00,185.09,185.93,184.87,185.87,12680.0,185.09,185.93,184.87,185.87,12680.0
2019-02-06 11:00:00,185.8,185.95,185.11,185.11,9180.0,185.8,185.95,185.11,185.11,9180.0
2019-02-06 11:05:00,185.28,185.43,184.58,184.58,15809.0,185.28,185.43,184.58,184.58,15809.0
2019-02-06 11:10:00,184.7,184.94,184.48,184.89,9533.0,184.7,184.94,184.48,184.89,9533.0
2019-02-06 11:15:00,184.94,185.19,184.86,185.06,18406.0,184.94,185.19,184.86,185.06,18406.0
2019-02-06 11:20:00,184.99,185.2,184.46,184.54,11574.0,184.99,185.2,184.46,184.54,11574.0
2019-02-06 11:25:00,184.79,184.79,184.0,184.7,27591.0,184.79,184.79,184.0,184.7,27591.0
2019-02-06 11:30:00,184.77,185.06,184.53,184.53,10643.0,184.77,185.06,184.53,184.53,10643.0
2019-02-06 11:35:00,184.52,184.75,184.41,184.67,2530.0,184.52,184.75,184.41,184.67,2530.0
2019-02-06 11:40:00,184.58,184.76,184.47,184.47,7737.0,184.58,184.76,184.47,184.47,7737.0
2019-02-06 11:45:00,184.49,185.23,184.35,184.94,18983.0,184.49,185.23,184.35,184.94,18983.0
2019-02-06 11:50:00,185.14,185.3,184.89,184.89,4500.0,185.14,185.3,184.89,184.89,4500.0
2019-02-06 11:55:00,184.62,185.03,184.52,184.88,13540.0,184.62,185.03,184.52,184.88,13540.0
2019-02-06 12:00:00,184.91,185.03,184.5,184.61,15941.0,184.91,185.03,184.5,184.61,15941.0
2019-02-06 12:05:00,184.51,184.65,184.37,184.47,16643.0,184.51,184.65,184.37,184.47,16643.0
2019-02-06 12:10:00,184.44,184.93,184.36,184.71,7209.0,184.44,184.93,184.36,184.71,7209.0
2019-02-06 12:15:00,184.86,184.87,184.42,184.79,8381.0,184.86,184.87,184.42,184.79,8381.0
2019-02-06 12:20:00,184.9,184.92,184.51,184.85,2908.0,184.9,184.92,184.51,184.85,2908.0
2019-02-06 12:25:00,185.0,185.16,184.78,184.78,3200.0,185.0,185.16,184.78,184.78,3200.0
2019-02-06 12:30:00,184.78,185.07,184.78,185.07,4204.0,184.78,185.07,184.78,185.07,4204.0
2019-02-06 12:35:00,185.07,185.13,184.69,185.03,7087.0,185.07,185.13,184.69,185.03,7087.0
2019-02-06 12:40:00,184.91,185.11,184.73,184.99,7105.0,184.91,185.11,184.73,184.99,7105.0
2019-02-06 12:45:00,184.92,184.98,184.48,184.48,2200.0,184.92,184.98,184.48,184.48,2200.0
2019-02-06 12:50:00,184.67,184.68,184.51,184.56,4000.0,184.67,184.68,184.51,184.56,4000.0
2019-02-06 12:55:00,184.49,184.65,184.45,184.53,4585.0,184.49,184.65,184.45,184.53,4585.0
2019-02-06 13:00:00,184.57,184.68,184.44,184.44,4713.0,184.57,184.68,184.44,184.44,4713.0
2019-02-06 13:05:00,184.52,184.71,184.46,184.57,4600.0,184.52,184.71,184.46,184.57,4600.0
2019-02-06 13:10:00,184.53,184.69,184.47,184.56,3400.0,184.53,184.69,184.47,184.56,3400.0
2019-02-06 13:15:00,184.53,184.87,184.52,184.74,10161.0,184.53,184.87,184.52,184.74,10161.0
2019-02-06 13:20:00,184.74,185.0,184.74,185.0,3185.0,184.74,185.0,184.74,185.0,3185.0
2019-02-06 13:25:00,184.93,185.2,184.84,185.12,5100.0,184.93,185.2,184.84,185.12,5100.0
2019-02-06 13:30:00,185.1,185.21,185.01,185.21,2850.0,185.1,185.21,185.01,185.21,2850.0
2019-02-06 13:35:00,185.25,185.35,185.16,185.16,4215.0,185.25,185.35,185.16,185.16,4215.0
2019-02-06 13:40:00,185.14,185.48,185.14,185.27,6900.0,185.14,185.48,185.14,185.27,6900.0
2019-02-06 13:45:00,185.3,185.51,185.13,185.13,7200.0,185.3,185.51,185.13,185.13,7200.0
2019-02-06 13:50:00,185.16,185.17,184.51,184.56,9251.0,185.16,185.17,184.51,184.56,9251.0
2019-02-06 13:55:00,184.56,184.85,184.14,184.6,9893.0,184.56,184.85,184.14,184.6,9893.0
2019-02-06 14:00:00,184.72,184.96,184.63,184.85,13479.0,184.72,184.96,184.63,184.85,13479.0
2019-02-06 14:05:00,184.92,184.92,184.73,184.84,5437.0,184.92,184.92,184.73,184.84,5437.0
2019-02-06 14:10:00,184.85,184.85,184.58,184.58,7300.0,184.85,184.85,184.58,184.58,7300.0
2019-02-06 14:15:00,184.52,184.55,184.11,184.5,8632.0,184.52,184.55,184.11,184.5,8632.0
2019-02-06 14:20:00,184.5,184.65,184.09,184.09,5800.0,184.5,184.65,184.09,184.09,5800.0
2019-02-06 14:25:00,184.09,184.09,183.06,183.06,12975.0,184.09,184.09,183.06,183.06,12975.0
2019-02-06 14:30:00,183.19,183.69,183.14,183.61,15781.0,183.19,183.69,183.14,183.61,15781.0
2019-02-06 14:35:00,183.68,183.94,183.39,183.44,8097.0,183.68,183.94,183.39,183.44,8097.0
2019-02-06 14:40:00,183.43,183.75,183.41,183.48,7365.0,183.43,183.75,183.41,183.48,7365.0
2019-02-06 14:45:00,183.48,184.13,183.27,184.08,12600.0,183.48,184.13,183.27,184.08,12600.0
2019-02-06 14:50:00,184.08,184.23,183.86,184.23,9850.0,184.08,184.23,183.86,184.23,9850.0
2019-02-06 14:55:00,184.16,184.16,183.81,183.91,7020.0,184.16,184.16,183.81,183.91,7020.0
2019-02-06 15:00:00,183.93,184.5,183.86,184.25,27333.0,183.93,184.5,183.86,184.25,27333.0
2019-02-06 15:05:00,184.22,184.23,184.01,184.11,4447.0,184.22,184.23,184.01,184.11,4447.0
2019-02-06 15:10:00,184.16,184.31,184.09,184.31,10390.0,184.16,184.31,184.09,184.31,10390.0
2019-02-06 15:15:00,184.42,184.46,184.15,184.19,7545.0,184.42,184.46,184.15,184.19,7545.0
2019-02-06 15:20:00,184.19,184.33,183.82,183.82,9898.0,184.19,184.33,183.82,183.82,9898.0
2019-02-06 15:25:00,183.78,184.13,183.54,183.6,16281.0,183.78,184.13,183.54,183.6,16281.0
2019-02-06 15:30:00,183.54,183.63,183.35,183.53,18854.0,183.54,183.63,183.35,183.53,18854.0
2019-02-06 15:35:00,183.55,183.78,183.33,183.7,12950.0,183.55,183.78,183.33,183.7,12950.0
2019-02-06 15:40:00,183.74,183.74,182.96,183.04,26919.0,183.74,183.74,182.96,183.04,26919.0
2019-02-06 15:45:00,183.05,183.11,182.5,182.89,36951.0,183.05,183.11,182.5,182.89,36951.0
2019-02-06 15:50:00,182.89,182.91,182.5,182.68,63876.0,182.89,182.91,182.5,182.68,63876.0
2019-02-06 15:55:00,182.63,182.66,182.06,182.37,121431.0,182.63,182.66,182.06,182.37,121431.0
2019-02-07 09:30:00,181.5,181.5,180.88,181.27,30092.0,181.5,181.5,180.88,181.27,30092.0
2019-02-07 09:35:00,181.19,181.2,180.1,180.43,20974.0,181.19,181.2,180.1,180.43,20974.0
2019-02-07 09:40:00,180.47,181.18,180.02,181.17,10770.0,180.47,181.18,180.02,181.17,10770.0
2019-02-07 09:45:00,181.11,181.84,180.89,181.84,16052.0,181.11,181.84,180.89,181.84,16052.0
2019-02-07 09:50:00,181.61,181.84,181.26,181.27,6149.0,181.61,181.84,181.26,181.27,6149.0
2019-02-07 09:55:00,181.41,181.87,181.4,181.86,7019.0,181.41,181.87,181.4,181.86,7019.0
2019-02-07 10:00:00,181.78,181.78,181.49,181.53,12810.0,181.78,181.78,181.49,181.53,12810.0
2019-02-07 10:05:00,181.62,182.17,181.54,181.58,5957.0,181.62,182.17,181.54,181.58,5957.0
2019-02-07 10:10:00,181.71,182.59,181.61,182.4,7201.0,181.71,182.59,181.61,182.4,7201.0
2019-02-07 10:15:00,182.24,182.42,181.72,181.8,12507.0,182.24,182.42,181.72,181.8,12507.0
2019-02-07 10:20:00,181.77,182.42,181.75,182.32,14671.0,181.77,182.42,181.75,182.32,14671.0
2019-02-07 10:25:00,182.27,182.37,182.05,182.08,3600.0,182.27,182.37,182.05,182.08,3600.0
2019-02-07 10:30:00,182.02,182.25,182.01,182.05,4309.0,182.02,182.25,182.01,182.05,4309.0
2019-02-07 10:35:00,182.05,182.14,181.85,182.11,8514.0,182.05,182.14,181.85,182.11,8514.0
2019-02-07 10:40:00,182.17,182.54,182.1,182.5,13155.0,182.17,182.54,182.1,182.5,13155.0
2019-02-07 10:45:00,182.41,182.48,181.5,181.5,58441.0,182.41,182.48,181.5,181.5,58441.0
2019-02-07 10:50:00,181.44,181.55,180.22,180.59,15526.0,181.44,181.55,180.22,180.59,15526.0
2019-02-07 10:55:00,180.72,180.74,180.33,180.45,3900.0,180.72,180.74,180.33,180.45,3900.0
2019-02-07 11:00:00,180.39,180.79,180.1,180.54,9807.0,180.39,180.79,180.1,180.54,9807.0
2019-02-07 11:05:00,180.54,180.86,179.79,179.97,9951.0,180.54,180.86,179.79,179.97,9951.0
2019-02-07 11:10:00,179.82,180.56,179.63,180.48,8328.0,179.82,180.56,179.63,180.48,8328.0
2019-02-07 11:15:00,180.32,180.5,179.58,179.84,7982.0,180.32,180.5,179.58,179.84,7982.0
2019-02-07 11:20:00,179.78,180.17,179.75,179.76,6605.0,179.78,180.17,179.75,179.76,6605.0
2019-02-07 11:25:00,179.78,180.11,179.5,179.68,15114.0,179.78,180.11,179.5,179.68,15114.0
2019-02-07 11:30:00,179.78,179.8,178.99,179.33,16398.0,179.78,179.8,178.99,179.33,16398.0
2019-02-07 11:35:00,179.33,179.92,179.28,179.92,7611.0,179.33,179.92,179.28,179.92,7611.0
2019-02-07 11:40:00,179.86,180.06,179.62,179.98,3675.0,179.86,180.06,179.62,179.98,3675.0
2019-02-07 11:45:00,180.06,180.23,179.56,179.7,7128.0,180.06,180.23,179.56,179.7,7128.0
2019-02-07 11:50:00,179.49,180.14,179.48,180.0,18215.0,179.49,180.14,179.48,180.0,18215.0
2019-02-07 11:55:00,180.13,180.25,179.76,180.15,8800.0,180.13,180.25,179.76,180.15,8800.0
2019-02-07 12:00:00,180.07,180.11,179.79,179.85,10360.0,180.07,180.11,179.79,179.85,10360.0
2019-02-07 12:05:00,179.78,180.19,179.71,180.19,14804.0,179.78,180.19,179.71,180.19,14804.0
2019-02-07 12:10:00,180.01,180.13,179.91,179.93,5595.0,180.01,180.13,179.91,179.93,5595.0
2019-02-07 12:15:00,180.0,180.25,179.91,180.25,4506.0,180.0,180.25,179.91,180.25,4506.0
2019-02-07 12:20:00,180.27,180.29,180.17,180.22,1670.0,180.27,180.29,180.17,180.22,1670.0
2019-02-07 12:25:00,180.17,180.34,180.1,180.22,2900.0,180.17,180.34,180.1,180.22,2900.0
2019-02-07 12:30:00,180.08,180.39,180.06,180.34,6839.0,180.08,180.39,180.06,180.34,6839.0
2019-02-07 12:35:00,180.4,180.58,180.31,180.55,4071.0,180.4,180.58,180.31,180.55,4071.0
2019-02-07 12:40:00,180.5,180.62,180.29,180.3,4425.0,180.5,180.62,180.29,180.3,4425.0
2019-02-07 12:45:00,180.22,180.31,180.08,180.14,5262.0,180.22,180.31,180.08,180.14,5262.0
2019-02-07 12:50:00,180.14,180.32,180.0,180.21,6352.0,180.14,180.32,180.0,180.21,6352.0
2019-02-07 12:55:00,180.19,180.3,179.94,180.25,19930.0,180.19,180.3,179.94,180.25,19930.0
2019-02-07 13:00:00,180.28,180.62,180.28,180.62,16421.0,180.28,180.62,180.28,180.62,16421.0
2019-02-07 13:05:00,180.67,180.89,180.65,180.72,4100.0,180.67,180.89,180.65,180.72,4100.0
2019-02-07 13:10:00,180.73,180.88,180.65,180.76,4438.0,180.73,180.88,180.65,180.76,4438.0
2019-02-07 13:15:00,180.81,180.89,180.75,180.82,2210.0,180.81,180.89,180.75,180.82,2210.0
2019-02-07 13:20:00,180.81,180.96,180.7,180.95,5108.0,180.81,180.96,180.7,180.95,5108.0
2019-02-07 13:25:00,181.0,181.26,180.74,180.89,5802.0,181.0,181.26,180.74,180.89,5802.0
2019-02-07 13:30:00,180.88,181.25,180.76,181.19,4216.0,180.88,181.25,180.76,181.19,4216.0
2019-02-07 13:35:00,181.27,181.28,181.04,181.04,3456.0,181.27,181.28,181.04,181.04,3456.0
2019-02-07 13:40:00,181.16,181.16,180.86,180.86,1000.0,181.16,181.16,180.86,180.86,1000.0
2019-02-07 13:45:00,180.79,180.95,180.67,180.8,2800.0,180.79,180.95,180.67,180.8,2800.0
2019-02-07 13:50:00,180.95,181.19,180.84,181.11,3886.0,180.95,181.19,180.84,181.11,3886.0
2019-02-07 13:55:00,181.16,181.24,180.96,181.1,5908.0,181.16,181.24,180.96,181.1,5908.0
2019-02-07 14:00:00,181.07,181.07,180.68,180.77,3330.0,181.07,181.07,180.68,180.77,3330.0
2019-02-07 14:05:00,180.8,180.84,180.47,180.66,11887.0,180.8,180.84,180.47,180.66,11887.0
2019-02-07 14:10:00,180.53,180.57,180.12,180.13,53600.0,180.53,180.57,180.12,180.13,53600.0
2019-02-07 14:15:00,180.01,180.25,179.95,180.25,5451.0,180.01,180.25,179.95,180.25,5451.0
2019-02-07 14:20:00,180.13,180.43,180.13,180.42,3452.0,180.13,180.43,180.13,180.42,3452.0
2019-02-07 14:25:00,180.42,180.92,180.41,180.92,4300.0,180.42,180.92,180.41,180.92,4300.0
2019-02-07 14:30:00,180.79,180.91,180.7,180.89,4516.0,180.79,180.91,180.7,180.89,4516.0
2019-02-07 14:35:00,180.89,180.95,180.68,180.72,4437.0,180.89,180.95,180.68,180.72,4437.0
2019-02-07 14:40:00,180.64,180.64,180.29,180.49,5763.0,180.64,180.64,180.29,180.49,5763.0
2019-02-07 14:45:00,180.6,180.63,180.39,180.46,2605.0,180.6,180.63,180.39,180.46,2605.0
2019-02-07 14:50:00,180.4,180.72,180.34,180.59,7683.0,180.4,180.72,180.34,180.59,7683.0
2019-02-07 14:55:00,180.7,180.72,180.06,180.06,68555.0,180.7,180.72,180.06,180.06,68555.0
2019-02-07 15:00:00,180.22,180.4,180.0,180.03,4335.0,180.22,180.4,180.0,180.03,4335.0
2019-02-07 15:05:00,180.07,180.12,179.73,179.94,8292.0,180.07,180.12,179.73,179.94,8292.0
2019-02-07 15:10:00,179.92,179.92,179.61,179.64,5166.0,179.92,179.92,179.61,179.64,5166.0
2019-02-07 15:15:00,179.69,179.83,179.61,179.83,4350.0,179.69,179.83,179.61,179.83,4350.0
2019-02-07 15:20:00,179.88,179.97,179.75,179.97,3983.0,179.88,179.97,179.75,179.97,3983.0
2019-02-07 15:25:00,179.93,180.11,179.85,180.01,8970.0,179.93,180.11,179.85,180.01,8970.0
2019-02-07 15:30:00,179.99,180.09,179.72,179.78,8825.0,179.99,180.09,179.72,179.78,8825.0
2019-02-07 15:35:00,179.77,180.06,179.67,180.0,10971.0,179.77,180.06,179.67,180.0,10971.0
2019-02-07 15:40:00,180.04,180.4,180.0,180.0,10854.0,180.04,180.4,180.0,180.0,10854.0
2019-02-07 15:45:00,180.05,180.13,179.87,180.03,15049.0,180.05,180.13,179.87,180.03,15049.0
2019-02-07 15:50:00,180.02,180.11,179.63,180.09,24224.0,180.02,180.11,179.63,180.09,24224.0
2019-02-07 15:55:00,180.08,180.23,179.68,180.18,85112.0,180.08,180.23,179.68,180.18,85112.0
2019-02-08 09:30:00,178.76,180.56,178.76,180.08,19549.0,178.76,180.56,178.76,180.08,19549.0
2019-02-08 09:35:00,180.0,180.5,179.68,180.47,6715.0,180.0,180.5,179.68,180.47,6715.0
2019-02-08 09:40:00,180.6,181.22,180.3,181.15,18506.0,180.6,181.22,180.3,181.15,18506.0
2019-02-08 09:45:00,181.18,181.22,180.83,181.14,7970.0,181.18,181.22,180.83,181.14,7970.0
2019-02-08 09:50:00,180.89,180.9,179.39,179.39,30198.0,180.89,180.9,179.39,179.39,30198.0
2019-02-08 09:55:00,179.13,179.63,178.76,179.28,11711.0,179.13,179.63,178.76,179.28,11711.0
2019-02-08 10:00:00,179.25,179.26,178.94,178.95,4967.0,179.25,179.26,178.94,178.95,4967.0
2019-02-08 10:05:00,178.95,180.5,178.84,180.14,14891.0,178.95,180.5,178.84,180.14,14891.0
2019-02-08 10:10:00,180.12,180.24,179.8,180.0,4588.0,180.12,180.24,179.8,180.0,4588.0
2019-02-08 10:15:00,179.92,180.5,179.82,180.25,8462.0,179.92,180.5,179.82,180.25,8462.0
2019-02-08 10:20:00,180.29,180.65,180.16,180.53,3129.0,180.29,180.65,180.16,180.53,3129.0
2019-02-08 10:25:00,180.5,180.77,180.29,180.5,5115.0,180.5,180.77,180.29,180.5,5115.0
2019-02-08 10:30:00,180.51,181.33,180.47,181.14,6303.0,180.51,181.33,180.47,181.14,6303.0
2019-02-08 10:35:00,181.08,181.08,180.75,181.02,3689.0,181.08,181.08,180.75,181.02,3689.0
2019-02-08 10:40:00,180.96,181.45,180.96,181.24,6803.0,180.96,181.45,180.96,181.24,6803.0
2019-02-08 10:45:00,181.39,181.4,180.6,180.73,9168.0,181.39,181.4,180.6,180.73,9168.0
2019-02-08 10:50:00,180.64,180.85,180.41,180.56,4342.0,180.64,180.85,180.41,180.56,4342.0
2019-02-08 10:55:00,180.46,181.03,180.46,180.75,7142.0,180.46,181.03,180.46,180.75,7142.0
2019-02-08 11:00:00,180.73,180.85,180.28,180.28,8200.0,180.73,180.85,180.28,180.28,8200.0
2019-02-08 11:05:00,180.35,180.37,180.07,180.2,18903.0,180.35,180.37,180.07,180.2,18903.0
2019-02-08 11:10:00,180.17,180.33,179.9,180.14,7947.0,180.17,180.33,179.9,180.14,7947.0
2019-02-08 11:15:00,180.32,180.6,180.08,180.16,10552.0,180.32,180.6,180.08,180.16,10552.0
2019-02-08 11:20:00,180.03,180.18,179.89,180.12,2900.0,180.03,180.18,179.89,180.12,2900.0
2019-02-08 11:25:00,180.13,180.25,179.96,180.12,2000.0,180.13,180.25,179.96,180.12,2000.0
2019-02-08 11:30:00,180.01,180.13,179.73,179.81,6110.0,180.01,180.13,179.73,179.81,6110.0
2019-02-08 11:35:00,179.93,179.93,179.81,179.93,1700.0,179.93,179.93,179.81,179.93,1700.0
2019-02-08 11:40:00,180.03,180.2,179.88,180.09,17322.0,180.03,180.2,179.88,180.09,17322.0
2019-02-08 11:45:00,180.14,180.2,179.65,179.87,4908.0,180.14,180.2,179.65,179.87,4908.0
2019-02-08 11:50:00,179.81,179.9,179.52,179.85,2439.0,179.81,179.9,179.52,179.85,2439.0
2019-02-08 11:55:00,179.8,180.0,179.73,179.97,2200.0,179.8,180.0,179.73,179.97,2200.0
2019-02-08 12:00:00,179.91,180.14,179.7,179.84,4905.0,179.91,180.14,179.7,179.84,4905.0
2019-02-08 12:05:00,179.73,179.73,179.45,179.5,2200.0,179.73,179.73,179.45,179.5,2200.0
2019-02-08 12:10:00,179.46,179.5,179.32,179.47,5970.0,179.46,179.5,179.32,179.47,5970.0
2019-02-08 12:15:00,179.55,179.96,179.55,179.96,3449.0,179.55,179.96,179.55,179.96,3449.0
2019-02-08 12:20:00,179.89,179.89,179.64,179.74,7853.0,179.89,179.89,179.64,179.74,7853.0
2019-02-08 12:25:00,179.76,179.79,179.63,179.66,6798.0,179.76,179.79,179.63,179.66,6798.0
2019-02-08 12:30:00,179.72,180.13,179.65,180.13,4559.0,179.72,180.13,179.65,180.13,4559.0
2019-02-08 12:35:00,180.16,180.57,180.15,180.57,5166.0,180.16,180.57,180.15,180.57,5166.0
2019-02-08 12:40:00,180.55,180.93,180.54,180.75,1648.0,180.55,180.93,180.54,180.75,1648.0
2019-02-08 12:45:00,180.78,181.02,180.72,180.81,5285.0,180.78,181.02,180.72,180.81,5285.0
2019-02-08 12:50:00,180.76,180.92,180.6,180.89,4464.0,180.76,180.92,180.6,180.89,4464.0
2019-02-08 12:55:00,180.92,180.92,180.56,180.56,1408.0,180.92,180.92,180.56,180.56,1408.0
2019-02-08 13:00:00,180.71,180.82,180.55,180.76,3621.0,180.71,180.82,180.55,180.76,3621.0
2019-02-08 13:05:00,180.81,180.82,180.52,180.64,4400.0,180.81,180.82,180.52,180.64,4400.0
2019-02-08 13:10:00,180.66,181.05,180.63,181.0,7107.0,180.66,181.05,180.63,181.0,7107.0
2019-02-08 13:15:00,180.91,180.91,180.73,180.78,2626.0,180.91,180.91,180.73,180.78,2626.0
2019-02-08 13:20:00,180.76,180.89,180.52,180.81,3541.0,180.76,180.89,180.52,180.81,3541.0
2019-02-08 13:25:00,180.85,180.87,180.74,180.77,4680.0,180.85,180.87,180.74,180.77,4680.0
2019-02-08 13:30:00,180.76,180.76,180.46,180.55,23525.0,180.76,180.76,180.46,180.55,23525.0
2019-02-08 13:35:00,180.55,180.55,180.35,180.4,6100.0,180.55,180.55,180.35,180.4,6100.0
2019-02-08 13:40:00,180.41,180.61,180.37,180.5,8282.0,180.41,180.61,180.37,180.5,8282.0
2019-02-08 13:45:00,180.51,180.64,180.38,180.39,4900.0,180.51,180.64,180.38,180.39,4900.0
2019-02-08 13:50:00,180.43,180.44,180.34,180.38,4100.0,180.43,180.44,180.34,180.38,4100.0
2019-02-08 13:55:00,180.4,180.63,180.36,180.55,9194.0,180.4,180.63,180.36,180.55,9194.0
2019-02-08 14:00:00,180.56,180.63,180.42,180.53,8542.0,180.56,180.63,180.42,180.53,8542.0
2019-02-08 14:05:00,180.52,180.64,180.45,180.54,6960.0,180.52,180.64,180.45,180.54,6960.0
2019-02-08 14:10:00,180.54,180.9,180.5,180.9,12100.0,180.54,180.9,180.5,180.9,12100.0
2019-02-08 14:15:00,180.91,181.01,180.78,180.86,15930.0,180.91,181.01,180.78,180.86,15930.0
2019-02-08 14:20:00,180.85,181.0,180.85,180.96,1100.0,180.85,181.0,180.85,180.96,1100.0
2019-02-08 14:25:00,180.99,181.02,180.82,180.98,3800.0,180.99,181.02,180.82,180.98,3800.0
2019-02-08 14:30:00,180.96,181.07,180.91,181.05,7719.0,180.96,181.07,180.91,181.05,7719.0
2019-02-08 14:35:00,181.04,181.08,180.62,180.75,8905.0,181.04,181.08,180.62,180.75,8905.0
2019-02-08 14:40:00,180.81,180.91,180.61,180.72,4628.0,180.81,180.91,180.61,180.72,4628.0
2019-02-08 14:45:00,180.75,180.84,180.64,180.64,2803.0,180.75,180.84,180.64,180.64,2803.0
2019-02-08 14:50:00,180.65,180.83,180.65,180.65,4086.0,180.65,180.83,180.65,180.65,4086.0
2019-02-08 14:55:00,180.71,180.94,180.71,180.94,3231.0,180.71,180.94,180.71,180.94,3231.0
2019-02-08 15:00:00,180.85,180.94,180.7,180.7,7188.0,180.85,180.94,180.7,180.7,7188.0
2019-02-08 15:05:00,180.69,180.96,180.67,180.84,5293.0,180.69,180.96,180.67,180.84,5293.0
2019-02-08 15:10:00,180.82,181.15,180.82,181.15,3651.0,180.82,181.15,180.82,181.15,3651.0
2019-02-08 15:15:00,181.14,181.14,180.94,180.99,3359.0,181.14,181.14,180.94,180.99,3359.0
2019-02-08 15:20:00,181.01,181.25,180.97,181.19,10696.0,181.01,181.25,180.97,181.19,10696.0
2019-02-08 15:25:00,181.2,181.27,181.06,181.27,5900.0,181.2,181.27,181.06,181.27,5900.0
2019-02-08 15:30:00,181.29,181.34,181.22,181.26,9572.0,181.29,181.34,181.22,181.26,9572.0
2019-02-08 15:35:00,181.27,181.38,181.13,181.38,5950.0,181.27,181.38,181.13,181.38,5950.0
2019-02-08 15:40:00,181.36,181.37,181.18,181.21,16978.0,181.36,181.37,181.18,181.21,16978.0
2019-02-08 15:45:00,181.25,181.27,180.87,180.88,13264.0,181.25,181.27,180.87,180.88,13264.0
2019-02-08 15:50:00,180.93,181.04,180.86,180.86,19056.0,180.93,181.04,180.86,180.86,19056.0
2019-02-08 15:55:00,180.81,181.38,180.55,181.37,67730.0,180.81,181.38,180.55,181.37,67730.0
2019-02-11 09:30:00,182.05,182.17,180.43,180.43,25900.0,182.05,182.17,180.43,180.43,25900.0
2019-02-11 09:35:00,180.44,180.68,179.01,179.13,23920.0,180.44,180.68,179.01,179.13,23920.0
2019-02-11 09:40:00,179.02,180.19,178.4,180.01,16398.0,179.02,180.19,178.4,180.01,16398.0
2019-02-11 09:45:00,179.46,179.81,179.18,179.65,25416.0,179.46,179.81,179.18,179.65,25416.0
2019-02-11 09:50:00,179.52,179.75,178.78,179.63,15052.0,179.52,179.75,178.78,179.63,15052.0
2019-02-11 09:55:00,179.58,179.64,178.82,179.31,13596.0,179.58,179.64,178.82,179.31,13596.0
2019-02-11 10:00:00,179.3,179.79,179.3,179.56,12197.0,179.3,179.79,179.3,179.56,12197.0
2019-02-11 10:05:00,179.61,180.24,179.6,180.22,24621.0,179.61,180.24,179.6,180.22,24621.0
2019-02-11 10:10:00,180.23,180.46,180.02,180.19,21135.0,180.23,180.46,180.02,180.19,21135.0
2019-02-11 10:15:00,180.21,180.76,180.11,180.65,22276.0,180.21,180.76,180.11,180.65,22276.0
2019-02-11 10:20:00,180.57,180.78,180.33,180.51,17221.0,180.57,180.78,180.33,180.51,17221.0
2019-02-11 10:25:00,180.42,180.81,180.34,180.51,13627.0,180.42,180.81,180.34,180.51,13627.0
2019-02-11 10:30:00,180.58,180.9,180.41,180.83,17609.0,180.58,180.9,180.41,180.83,17609.0
2019-02-11 10:35:00,180.8,180.8,180.5,180.58,10600.0,180.8,180.8,180.5,180.58,10600.0
2019-02-11 10:40:00,180.7,180.95,180.57,180.75,9467.0,180.7,180.95,180.57,180.75,9467.0
2019-02-11 10:45:00,180.63,180.8,180.62,180.71,8376.0,180.63,180.8,180.62,180.71,8376.0
2019-02-11 10:50:00,180.69,180.76,180.53,180.66,12444.0,180.69,180.76,180.53,180.66,12444.0
2019-02-11 10:55:00,180.63,181.0,180.48,180.81,17918.0,180.63,181.0,180.48,180.81,17918.0
2019-02-11 11:00:00,180.9,181.08,180.75,180.75,15910.0,180.9,181.08,180.75,180.75,15910.0
2019-02-11 11:05:00,180.78,181.03,180.73,180.92,26927.0,180.78,181.03,180.73,180.92,26927.0
2019-02-11 11:10:00,180.83,181.01,180.81,180.88,17551.0,180.83,181.01,180.81,180.88,17551.0
2019-02-11 11:15:00,180.85,181.06,180.78,180.9,12702.0,180.85,181.06,180.78,180.9,12702.0
2019-02-11 11:20:00,180.89,180.96,180.7,180.94,9465.0,180.89,180.96,180.7,180.94,9465.0
2019-02-11 11:25:00,180.97,181.06,180.56,180.56,11657.0,180.97,181.06,180.56,180.56,11657.0
2019-02-11 11:30:00,180.43,180.72,180.38,180.7,6400.0,180.43,180.72,180.38,180.7,6400.0
2019-02-11 11:35:00,180.73,180.73,180.46,180.55,5503.0,180.73,180.73,180.46,180.55,5503.0
2019-02-11 11:40:00,180.55,180.59,180.45,180.45,2700.0,180.55,180.59,180.45,180.45,2700.0
2019-02-11 11:45:00,180.37,180.52,180.27,180.41,8061.0,180.37,180.52,180.27,180.41,8061.0
2019-02-11 11:50:00,180.3,180.3,180.02,180.21,8820.0,180.3,180.3,180.02,180.21,8820.0
2019-02-11 11:55:00,180.31,180.42,180.2,180.2,3705.0,180.31,180.42,180.2,180.2,3705.0
2019-02-11 12:00:00,180.2,180.52,180.13,180.31,8962.0,180.2,180.52,180.13,180.31,8962.0
2019-02-11 12:05:00,180.37,180.64,180.29,180.64,8191.0,180.37,180.64,180.29,180.64,8191.0
2019-02-11 12:10:00,180.59,180.6,180.4,180.5,3434.0,180.59,180.6,180.4,180.5,3434.0
2019-02-11 12:15:00,180.52,180.6,180.3,180.39,7108.0,180.52,180.6,180.3,180.39,7108.0
2019-02-11 12:20:00,180.41,180.7,180.41,180.64,8352.0,180.41,180.7,180.41,180.64,8352.0
2019-02-11 12:25:00,180.6,180.6,180.4,180.45,4200.0,180.6,180.6,180.4,180.45,4200.0
2019-02-11 12:30:00,180.4,180.4,180.27,180.37,5613.0,180.4,180.4,180.27,180.37,5613.0
2019-02-11 12:35:00,180.37,180.37,180.1,180.1,5232.0,180.37,180.37,180.1,180.1,5232.0
2019-02-11 12:40:00,180.13,180.24,179.91,179.96,7372.0,180.13,180.24,179.91,179.96,7372.0
2019-02-11 12:45:00,179.98,180.12,179.8,179.92,5419.0,179.98,180.12,179.8,179.92,5419.0
2019-02-11 12:50:00,179.91,179.96,179.7,179.88,6087.0,179.91,179.96,179.7,179.88,6087.0
2019-02-11 12:55:00,179.91,179.92,179.74,179.74,5000.0,179.91,179.92,179.74,179.74,5000.0
2019-02-11 13:00:00,179.71,179.78,179.57,179.65,8449.0,179.71,179.78,179.57,179.65,8449.0
2019-02-11 13:05:00,179.66,179.76,179.58,179.76,5469.0,179.66,179.76,179.58,179.76,5469.0
2019-02-11 13:10:00,179.7,179.91,179.63,179.86,4612.0,179.7,179.91,179.63,179.86,4612.0
2019-02-11 13:15:00,179.82,179.86,179.69,179.81,7510.0,179.82,179.86,179.69,179.81,7510.0
2019-02-11 13:20:00,179.79,179.83,179.64,179.64,5600.0,179.79,179.83,179.64,179.64,5600.0
2019-02-11 13:25:00,179.65,179.71,179.45,179.45,5605.0,179.65,179.71,179.45,179.45,5605.0
2019-02-11 13:30:00,179.44,179.53,179.37,179.37,5362.0,179.44,179.53,179.37,179.37,5362.0
2019-02-11 13:35:00,179.38,179.77,179.31,179.72,7400.0,179.38,179.77,179.31,179.72,7400.0
2019-02-11 13:40:00,179.65,179.71,179.5,179.53,7191.0,179.65,179.71,179.5,179.53,7191.0
2019-02-11 13:45:00,179.51,179.62,179.37,179.62,8420.0,179.51,179.62,179.37,179.62,8420.0
2019-02-11 13:50:00,179.6,179.61,179.52,179.53,3174.0,179.6,179.61,179.52,179.53,3174.0
2019-02-11 13:55:00,179.58,179.75,179.57,179.72,5934.0,179.58,179.75,179.57,179.72,5934.0
2019-02-11 14:00:00,179.68,179.68,179.46,179.46,6015.0,179.68,179.68,179.46,179.46,6015.0
2019-02-11 14:05:00,179.46,179.57,179.39,179.53,6737.0,179.46,179.57,179.39,179.53,6737.0
2019-02-11 14:10:00,179.55,179.67,179.51,179.65,7082.0,179.55,179.67,179.51,179.65,7082.0
2019-02-11 14:15:00,179.66,179.79,179.56,179.77,7138.0,179.66,179.79,179.56,179.77,7138.0
2019-02-11 14:20:00,179.73,179.73,179.21,179.34,14041.0,179.73,179.73,179.21,179.34,14041.0
2019-02-11 14:25:00,179.37,179.38,179.28,179.34,5006.0,179.37,179.38,179.28,179.34,5006.0
2019-02-11 14:30:00,179.32,179.46,179.32,179.39,7300.0,179.32,179.46,179.32,179.39,7300.0
2019-02-11 14:35:00,179.35,179.4,179.23,179.36,4750.0,179.35,179.4,179.23,179.36,4750.0
2019-02-11 14:40:00,179.41,179.68,179.38,179.49,6875.0,179.41,179.68,179.38,179.49,6875.0
2019-02-11 14:45:00,179.51,179.66,179.51,179.59,7105.0,179.51,179.66,179.51,179.59,7105.0
2019-02-11 14:50:00,179.59,179.89,179.53,179.83,4875.0,179.59,179.89,179.53,179.83,4875.0
2019-02-11 14:55:00,179.77,179.91,179.7,179.85,9908.0,179.77,179.91,179.7,179.85,9908.0
2019-02-11 15:00:00,179.92,180.16,179.92,180.15,6400.0,179.92,180.16,179.92,180.15,6400.0
2019-02-11 15:05:00,180.11,180.16,179.94,180.15,6872.0,180.11,180.16,179.94,180.15,6872.0
2019-02-11 15:10:00,180.15,180.17,180.02,180.12,9800.0,180.15,180.17,180.02,180.12,9800.0
2019-02-11 15:15:00,180.15,180.23,180.07,180.16,17366.0,180.15,180.23,180.07,180.16,17366.0
2019-02-11 15:20:00,180.15,180.61,180.14,180.57,7600.0,180.15,180.61,180.14,180.57,7600.0
2019-02-11 15:25:00,180.6,180.74,180.54,180.62,7185.0,180.6,180.74,180.54,180.62,7185.0
2019-02-11 15:30:00,180.64,180.69,180.42,180.45,11227.0,180.64,180.69,180.42,180.45,11227.0
2019-02-11 15:35:00,180.45,180.6,180.45,180.56,10896.0,180.45,180.6,180.45,180.56,10896.0
2019-02-11 15:40:00,180.58,180.64,180.49,180.61,18220.0,180.58,180.64,180.49,180.61,18220.0
2019-02-11 15:45:00,180.61,181.06,180.61,180.97,40870.0,180.61,181.06,180.61,180.97,40870.0
2019-02-11 15:50:00,180.95,181.24,180.89,181.06,36978.0,180.95,181.24,180.89,181.06,36978.0
2019-02-11 15:55:00,181.03,181.73,181.0,181.54,116826.0,181.03,181.73,181.0,181.54,116826.0
2019-02-12 09:30:00,181.44,182.85,181.44,182.7,40726.0,181.44,182.85,181.44,182.7,40726.0
2019-02-12 09:35:00,182.7,183.68,182.48,183.52,11467.0,182.7,183.68,182.48,183.52,11467.0
2019-02-12 09:40:00,183.47,183.58,182.9,183.41,11521.0,183.47,183.58,182.9,183.41,11521.0
2019-02-12 09:45:00,183.41,183.52,183.02,183.33,27854.0,183.41,183.52,183.02,183.33,27854.0
2019-02-12 09:50:00,183.3,183.36,183.01,183.23,13080.0,183.3,183.36,183.01,183.23,13080.0
2019-02-12 09:55:00,183.23,183.42,183.16,183.16,5167.0,183.23,183.42,183.16,183.16,5167.0
2019-02-12 10:00:00,183.3,183.5,183.11,183.11,13662.0,183.3,183.5,183.11,183.11,13662.0
2019-02-12 10:05:00,183.11,183.33,183.01,183.19,22429.0,183.11,183.33,183.01,183.19,22429.0
2019-02-12 10:10:00,183.19,183.64,183.06,183.64,52612.0,183.19,183.64,183.06,183.64,52612.0
2019-02-12 10:15:00,183.55,183.71,183.11,183.21,23088.0,183.55,183.71,183.11,183.21,23088.0
2019-02-12 10:20:00,183.06,183.19,182.98,183.09,35494.0,183.06,183.19,182.98,183.09,35494.0
2019-02-12 10:25:00,183.14,183.47,182.97,183.05,41309.0,183.14,183.47,182.97,183.05,41309.0
2019-02-12 10:30:00,183.05,183.08,182.9,183.0,16383.0,183.05,183.08,182.9,183.0,16383.0
2019-02-12 10:35:00,183.03,183.08,182.96,183.0,24821.0,183.03,183.08,182.96,183.0,24821.0
2019-02-12 10:40:00,183.05,183.07,182.85,183.0,26805.0,183.05,183.07,182.85,183.0,26805.0
2019-02-12 10:45:00,182.96,183.1,182.9,183.0,9269.0,182.96,183.1,182.9,183.0,9269.0
2019-02-12 10:50:00,182.94,183.25,182.94,183.14,29342.0,182.94,183.25,182.94,183.14,29342.0
2019-02-12 10:55:00,183.13,183.76,183.13,183.7,16926.0,183.13,183.76,183.13,183.7,16926.0
2019-02-12 11:00:00,183.75,184.09,183.74,183.84,4479.0,183.75,184.09,183.74,183.84,4479.0
2019-02-12 11:05:00,183.8,184.05,183.7,183.7,18176.0,183.8,184.05,183.7,183.7,18176.0
2019-02-12 11:10:00,183.84,183.92,183.75,183.8,10753.0,183.84,183.92,183.75,183.8,10753.0
2019-02-12 11:15:00,183.83,183.85,183.56,183.85,5765.0,183.83,183.85,183.56,183.85,5765.0
2019-02-12 11:20:00,183.8,183.87,183.71,183.75,13432.0,183.8,183.87,183.71,183.75,13432.0
2019-02-12 11:25:00,183.76,183.84,183.49,183.49,8613.0,183.76,183.84,183.49,183.49,8613.0
2019-02-12 11:30:00,183.32,183.32,182.95,183.22,3800.0,183.32,183.32,182.95,183.22,3800.0
2019-02-12 11:35:00,183.23,183.47,183.21,183.33,3157.0,183.23,183.47,183.21,183.33,3157.0
2019-02-12 11:40:00,183.34,183.34,183.04,183.09,6357.0,183.34,183.34,183.04,183.09,6357.0
2019-02-12 11:45:00,183.2,183.5,183.19,183.5,12500.0,183.2,183.5,183.19,183.5,12500.0
2019-02-12 11:50:00,183.55,183.61,183.3,183.59,6245.0,183.55,183.61,183.3,183.59,6245.0
2019-02-12 11:55:00,183.59,183.81,183.59,183.75,6330.0,183.59,183.81,183.59,183.75,6330.0
2019-02-12 12:00:00,183.74,183.94,183.74,183.87,3635.0,183.74,183.94,183.74,183.87,3635.0
2019-02-12 12:05:00,183.83,183.91,183.56,183.7,6459.0,183.83,183.91,183.56,183.7,6459.0
2019-02-12 12:10:00,183.67,183.96,183.66,183.78,31273.0,183.67,183.96,183.66,183.78,31273.0
2019-02-12 12:15:00,183.66,183.73,183.42,183.42,4000.0,183.66,183.73,183.42,183.42,4000.0
2019-02-12 12:20:00,183.61,183.69,183.19,183.19,3800.0,183.61,183.69,183.19,183.19,3800.0
2019-02-12 12:25:00,183.37,183.55,183.27,183.48,4896.0,183.37,183.55,183.27,183.48,4896.0
2019-02-12 12:30:00,183.53,183.56,183.2,183.28,13307.0,183.53,183.56,183.2,183.28,13307.0
2019-02-12 12:35:00,183.36,183.53,183.24,183.24,3100.0,183.36,183.53,183.24,183.24,3100.0
2019-02-12 12:40:00,183.34,183.4,183.17,183.17,4778.0,183.34,183.4,183.17,183.17,4778.0
2019-02-12 12:45:00,183.09,183.29,183.07,183.15,2425.0,183.09,183.29,183.07,183.15,2425.0
2019-02-12 12:50:00,183.2,183.39,183.12,183.12,3361.0,183.2,183.39,183.12,183.12,3361.0
2019-02-12 12:55:00,183.12,183.44,182.98,183.01,21996.0,183.12,183.44,182.98,183.01,21996.0
2019-02-12 13:00:00,182.95,183.21,182.85,183.21,12965.0,182.95,183.21,182.85,183.21,12965.0
2019-02-12 13:05:00,183.15,183.2,183.05,183.2,3121.0,183.15,183.2,183.05,183.2,3121.0
2019-02-12 13:10:00,183.21,183.24,183.1,183.24,2100.0,183.21,183.24,183.1,183.24,2100.0
2019-02-12 13:15:00,183.26,183.37,183.2,183.31,2450.0,183.26,183.37,183.2,183.31,2450.0
2019-02-12 13:20:00,183.33,183.4,183.2,183.26,5170.0,183.33,183.4,183.2,183.26,5170.0
2019-02-12 13:25:00,183.12,183.43,183.12,183.43,2500.0,183.12,183.43,183.12,183.43,2500.0
2019-02-12 13:30:00,183.4,183.66,183.4,183.48,2896.0,183.4,183.66,183.4,183.48,2896.0
2019-02-12 13:35:00,183.48,183.61,183.41,183.48,4499.0,183.48,183.61,183.41,183.48,4499.0
2019-02-12 13:40:00,183.53,183.53,183.28,183.28,4941.0,183.53,183.53,183.28,183.28,4941.0
2019-02-12 13:45:00,183.34,183.55,183.3,183.55,3800.0,183.34,183.55,183.3,183.55,3800.0
2019-02-12 13:50:00,183.5,183.6,183.42,183.54,2475.0,183.5,183.6,183.42,183.54,2475.0
2019-02-12 13:55:00,183.54,183.68,183.34,183.64,14448.0,183.54,183.68,183.34,183.64,14448.0
2019-02-12 14:00:00,183.74,183.76,183.47,183.5,3951.0,183.74,183.76,183.47,183.5,3951.0
2019-02-12 14:05:00,183.46,183.76,183.46,183.76,3224.0,183.46,183.76,183.46,183.76,3224.0
2019-02-12 14:10:00,183.57,183.71,183.57,183.59,2100.0,183.57,183.71,183.57,183.59,2100.0
2019-02-12 14:15:00,183.61,183.7,183.54,183.54,9159.0,183.61,183.7,183.54,183.54,9159.0
2019-02-12 14:20:00,183.62,183.78,183.51,183.65,10000.0,183.62,183.78,183.51,183.65,10000.0
2019-02-12 14:25:00,183.65,183.75,183.55,183.56,12425.0,183.65,183.75,183.55,183.56,12425.0
2019-02-12 14:30:00,183.58,183.6,183.26,183.33,4509.0,183.58,183.6,183.26,183.33,4509.0
2019-02-12 14:35:00,183.23,183.45,183.23,183.36,1900.0,183.23,183.45,183.23,183.36,1900.0
2019-02-12 14:40:00,183.36,183.52,183.28,183.52,2500.0,183.36,183.52,183.28,183.52,2500.0
2019-02-12 14:45:00,183.53,183.53,183.42,183.43,2022.0,183.53,183.53,183.42,183.43,2022.0
2019-02-12 14:50:00,183.43,183.51,183.37,183.37,2059.0,183.43,183.51,183.37,183.37,2059.0
2019-02-12 14:55:00,183.35,183.44,183.29,183.33,2200.0,183.35,183.44,183.29,183.33,2200.0
2019-02-12 15:00:00,183.36,183.44,183.32,183.38,2767.0,183.36,183.44,183.32,183.38,2767.0
2019-02-12 15:05:00,183.39,183.62,183.33,183.46,5500.0,183.39,183.62,183.33,183.46,5500.0
2019-02-12 15:10:00,183.52,183.73,183.5,183.71,11383.0,183.52,183.73,183.5,183.71,11383.0
2019-02-12 15:15:00,183.65,183.65,183.46,183.48,2097.0,183.65,183.65,183.46,183.48,2097.0
2019-02-12 15:20:00,183.51,183.7,183.51,183.56,3987.0,183.51,183.7,183.51,183.56,3987.0
2019-02-12 15:25:00,183.59,183.77,183.48,183.73,3687.0,183.59,183.77,183.48,183.73,3687.0
2019-02-12 15:30:00,183.67,183.73,183.46,183.49,5840.0,183.67,183.73,183.46,183.49,5840.0
2019-02-12 15:35:00,183.5,183.68,183.37,183.67,17474.0,183.5,183.68,183.37,183.67,17474.0
2019-02-12 15:40:00,183.67,183.94,183.67,183.8,7744.0,183.67,183.94,183.67,183.8,7744.0
2019-02-12 15:45:00,183.81,184.0,183.79,183.9,65843.0,183.81,184.0,183.79,183.9,65843.0
2019-02-12 15:50:00,183.91,184.06,183.83,184.01,16938.0,183.91,184.06,183.83,184.01,16938.0
2019-02-12 15:55:00,184.05,184.3,183.99,184.01,49102.0,184.05,184.3,183.99,184.01,49102.0
2019-02-13 09:30:00,185.0,185.98,184.8,185.82,18131.0,185.0,185.98,184.8,185.82,18131.0
2019-02-13 09:35:00,185.89,185.89,185.45,185.58,11588.0,185.89,185.89,185.45,185.58,11588.0
2019-02-13 09:40:00,185.69,185.7,185.0,185.19,8585.0,185.69,185.7,185.0,185.19,8585.0
2019-02-13 09:45:00,185.19,185.19,184.73,185.02,9139.0,185.19,185.19,184.73,185.02,9139.0
2019-02-13 09:50:00,185.05,185.5,184.94,185.5,5117.0,185.05,185.5,184.94,185.5,5117.0
2019-02-13 09:55:00,185.43,185.54,185.03,185.34,12500.0,185.43,185.54,185.03,185.34,12500.0
2019-02-13 10:00:00,185.5,185.77,185.5,185.59,12591.0,185.5,185.77,185.5,185.59,12591.0
2019-02-13 10:05:00,185.67,185.7,185.23,185.55,9934.0,185.67,185.7,185.23,185.55,9934.0
2019-02-13 10:10:00,185.55,185.72,185.2,185.37,13421.0,185.55,185.72,185.2,185.37,13421.0
2019-02-13 10:15:00,185.57,185.72,185.35,185.5,35900.0,185.57,185.72,185.35,185.5,35900.0
2019-02-13 10:20:00,185.5,185.82,185.28,185.53,16083.0,185.5,185.82,185.28,185.53,16083.0
2019-02-13 10:25:00,185.57,185.92,185.57,185.72,22837.0,185.57,185.92,185.57,185.72,22837.0
2019-02-13 10:30:00,185.63,185.86,185.36,185.52,7466.0,185.63,185.86,185.36,185.52,7466.0
2019-02-13 10:35:00,185.48,186.02,185.48,185.5,10501.0,185.48,186.02,185.48,185.5,10501.0
2019-02-13 10:40:00,185.5,185.8,185.39,185.76,9147.0,185.5,185.8,185.39,185.76,9147.0
2019-02-13 10:45:00,185.8,185.86,185.34,185.61,11030.0,185.8,185.86,185.34,185.61,11030.0
2019-02-13 10:50:00,185.7,185.82,185.49,185.62,6980.0,185.7,185.82,185.49,185.62,6980.0
2019-02-13 10:55:00,185.62,185.65,185.43,185.48,7584.0,185.62,185.65,185.43,185.48,7584.0
2019-02-13 11:00:00,185.5,185.78,185.48,185.71,15777.0,185.5,185.78,185.48,185.71,15777.0
2019-02-13 11:05:00,185.85,185.86,185.52,185.59,6841.0,185.85,185.86,185.52,185.59,6841.0
2019-02-13 11:10:00,185.53,185.61,185.18,185.2,2719.0,185.53,185.61,185.18,185.2,2719.0
2019-02-13 11:15:00,185.17,185.17,184.64,184.65,9743.0,185.17,185.17,184.64,184.65,9743.0
2019-02-13 11:20:00,184.64,185.04,184.6,184.94,6445.0,184.64,185.04,184.6,184.94,6445.0
2019-02-13 11:25:00,184.97,185.03,184.84,184.92,6402.0,184.97,185.03,184.84,184.92,6402.0
2019-02-13 11:30:00,184.86,184.86,184.35,184.53,10691.0,184.86,184.86,184.35,184.53,10691.0
2019-02-13 11:35:00,184.51,184.73,184.49,184.49,2833.0,184.51,184.73,184.49,184.49,2833.0
2019-02-13 11:40:00,184.61,185.29,184.57,184.99,16578.0,184.61,185.29,184.57,184.99,16578.0
2019-02-13 11:45:00,184.94,185.43,184.93,185.34,11891.0,184.94,185.43,184.93,185.34,11891.0
2019-02-13 11:50:00,185.39,185.64,185.39,185.51,17251.0,185.39,185.64,185.39,185.51,17251.0
2019-02-13 11:55:00,185.53,185.84,185.48,185.76,4615.0,185.53,185.84,185.48,185.76,4615.0
2019-02-13 12:00:00,185.84,186.25,185.84,186.0,7262.0,185.84,186.25,185.84,186.0,7262.0
2019-02-13 12:05:00,185.88,185.98,185.56,185.58,9003.0,185.88,185.98,185.56,185.58,9003.0
2019-02-13 12:10:00,185.56,185.74,185.49,185.71,7101.0,185.56,185.74,185.49,185.71,7101.0
2019-02-13 12:15:00,185.66,185.68,185.42,185.6,9602.0,185.66,185.68,185.42,185.6,9602.0
2019-02-13 12:20:00,185.59,185.69,185.13,185.33,7875.0,185.59,185.69,185.13,185.33,7875.0
2019-02-13 12:25:00,185.28,185.55,185.28,185.51,7501.0,185.28,185.55,185.28,185.51,7501.0
2019-02-13 12:30:00,185.54,185.7,185.49,185.65,12142.0,185.54,185.7,185.49,185.65,12142.0
2019-02-13 12:35:00,185.68,185.81,185.6,185.81,10483.0,185.68,185.81,185.6,185.81,10483.0
2019-02-13 12:40:00,185.79,186.04,185.78,186.0,4806.0,185.79,186.04,185.78,186.0,4806.0
2019-02-13 12:45:00,186.0,186.1,185.79,185.79,10284.0,186.0,186.1,185.79,185.79,10284.0
2019-02-13 12:50:00,185.82,185.84,185.69,185.75,2100.0,185.82,185.84,185.69,185.75,2100.0
2019-02-13 12:55:00,185.7,185.7,185.47,185.53,6803.0,185.7,185.7,185.47,185.53,6803.0
2019-02-13 13:00:00,185.53,185.53,185.36,185.47,2300.0,185.53,185.53,185.36,185.47,2300.0
2019-02-13 13:05:00,185.46,185.69,185.38,185.53,6886.0,185.46,185.69,185.38,185.53,6886.0
2019-02-13 13:10:00,185.51,185.71,185.5,185.7,4450.0,185.51,185.71,185.5,185.7,4450.0
2019-02-13 13:15:00,185.66,185.7,185.57,185.65,2100.0,185.66,185.7,185.57,185.65,2100.0
2019-02-13 13:20:00,185.62,185.63,185.5,185.6,5576.0,185.62,185.63,185.5,185.6,5576.0
2019-02-13 13:25:00,185.59,185.65,185.51,185.51,8165.0,185.59,185.65,185.51,185.51,8165.0
2019-02-13 13:30:00,185.5,185.61,185.45,185.58,4655.0,185.5,185.61,185.45,185.58,4655.0
2019-02-13 13:35:00,185.6,185.76,185.55,185.76,7000.0,185.6,185.76,185.55,185.76,7000.0
2019-02-13 13:40:00,185.77,185.79,185.66,185.66,3500.0,185.77,185.79,185.66,185.66,3500.0
2019-02-13 13:45:00,185.65,185.65,185.49,185.51,3520.0,185.65,185.65,185.49,185.51,3520.0
2019-02-13 13:50:00,185.52,185.52,185.33,185.33,5433.0,185.52,185.52,185.33,185.33,5433.0
2019-02-13 13:55:00,185.38,185.48,185.35,185.43,4400.0,185.38,185.48,185.35,185.43,4400.0
2019-02-13 14:00:00,185.5,185.65,185.49,185.59,4300.0,185.5,185.65,185.49,185.59,4300.0
2019-02-13 14:05:00,185.58,185.64,185.46,185.52,4692.0,185.58,185.64,185.46,185.52,4692.0
2019-02-13 14:10:00,185.63,185.63,185.47,185.52,8531.0,185.63,185.63,185.47,185.52,8531.0
2019-02-13 14:15:00,185.65,185.65,185.41,185.41,6946.0,185.65,185.65,185.41,185.41,6946.0
2019-02-13 14:20:00,185.38,185.66,185.38,185.63,4030.0,185.38,185.66,185.38,185.63,4030.0
2019-02-13 14:25:00,185.63,185.68,185.49,185.68,4353.0,185.63,185.68,185.49,185.68,4353.0
2019-02-13 14:30:00,185.71,185.85,185.71,185.8,10410.0,185.71,185.85,185.71,185.8,10410.0
2019-02-13 14:35:00,185.78,185.82,185.73,185.79,5023.0,185.78,185.82,185.73,185.79,5023.0
2019-02-13 14:40:00,185.76,186.0,185.73,185.87,12690.0,185.76,186.0,185.73,185.87,12690.0
2019-02-13 14:45:00,185.91,186.0,185.78,185.93,2927.0,185.91,186.0,185.78,185.93,2927.0
2019-02-13 14:50:00,185.94,185.94,185.73,185.92,4072.0,185.94,185.94,185.73,185.92,4072.0
2019-02-13 14:55:00,185.87,185.93,185.76,185.81,8819.0,185.87,185.93,185.76,185.81,8819.0
2019-02-13 15:00:00,185.86,185.91,185.78,185.78,4572.0,185.86,185.91,185.78,185.78,4572.0
2019-02-13 15:05:00,185.85,185.9,185.75,185.85,8448.0,185.85,185.9,185.75,185.85,8448.0
2019-02-13 15:10:00,185.87,186.12,185.87,185.97,6578.0,185.87,186.12,185.87,185.97,6578.0
2019-02-13 15:15:00,186.06,186.08,185.9,185.92,5303.0,186.06,186.08,185.9,185.92,5303.0
2019-02-13 15:20:00,185.95,185.96,185.8,185.83,3505.0,185.95,185.96,185.8,185.83,3505.0
2019-02-13 15:25:00,185.8,186.05,185.8,186.0,5080.0,185.8,186.05,185.8,186.0,5080.0
2019-02-13 15:30:00,186.07,186.14,185.92,185.92,6918.0,186.07,186.14,185.92,185.92,6918.0
2019-02-13 15:35:00,185.93,186.01,185.5,185.5,18383.0,185.93,186.01,185.5,185.5,18383.0
2019-02-13 15:40:00,185.53,185.59,185.32,185.32,30707.0,185.53,185.59,185.32,185.32,30707.0
2019-02-13 15:45:00,185.25,185.25,185.01,185.12,18664.0,185.25,185.25,185.01,185.12,18664.0
2019-02-13 15:50:00,185.11,185.3,184.9,185.26,24914.0,185.11,185.3,184.9,185.26,24914.0
2019-02-13 15:55:00,185.3,185.39,185.2,185.27,72320.0,185.3,185.39,185.2,185.27,72320.0
2019-02-14 09:30:00,184.52,186.7,183.53,186.07,16828.0,184.52,186.7,183.53,186.07,16828.0
2019-02-14 09:35:00,186.45,186.57,185.71,186.21,6261.0,186.45,186.57,185.71,186.21,6261.0
2019-02-14 09:40:00,185.5,185.51,184.34,184.62,5172.0,185.5,185.51,184.34,184.62,5172.0
2019-02-14 09:45:00,184.34,184.79,184.0,184.0,15295.0,184.34,184.79,184.0,184.0,15295.0
2019-02-14 09:50:00,184.19,184.56,183.94,184.56,4736.0,184.19,184.56,183.94,184.56,4736.0
2019-02-14 09:55:00,184.66,184.98,184.38,184.38,9120.0,184.66,184.98,184.38,184.38,9120.0
2019-02-14 10:00:00,184.21,184.57,184.03,184.42,8242.0,184.21,184.57,184.03,184.42,8242.0
2019-02-14 10:05:00,184.5,185.12,184.48,184.96,9279.0,184.5,185.12,184.48,184.96,9279.0
2019-02-14 10:10:00,185.06,185.33,184.71,184.75,24623.0,185.06,185.33,184.71,184.75,24623.0
2019-02-14 10:15:00,185.2,185.21,184.85,184.88,5749.0,185.2,185.21,184.85,184.88,5749.0
2019-02-14 10:20:00,184.8,185.31,184.78,185.03,6017.0,184.8,185.31,184.78,185.03,6017.0
2019-02-14 10:25:00,184.94,185.08,184.78,185.02,3500.0,184.94,185.08,184.78,185.02,3500.0
2019-02-14 10:30:00,185.02,185.76,184.96,185.73,6469.0,185.02,185.76,184.96,185.73,6469.0
2019-02-14 10:35:00,185.77,185.94,184.61,185.06,23248.0,185.77,185.94,184.61,185.06,23248.0
2019-02-14 10:40:00,185.09,185.3,184.93,185.11,27256.0,185.09,185.3,184.93,185.11,27256.0
2019-02-14 10:45:00,185.04,185.2,184.58,184.72,4000.0,185.04,185.2,184.58,184.72,4000.0
2019-02-14 10:50:00,184.79,184.92,184.54,184.69,3337.0,184.79,184.92,184.54,184.69,3337.0
2019-02-14 10:55:00,184.65,184.71,184.26,184.29,8022.0,184.65,184.71,184.26,184.29,8022.0
2019-02-14 11:00:00,184.43,184.57,184.15,184.15,3035.0,184.43,184.57,184.15,184.15,3035.0
2019-02-14 11:05:00,184.14,184.63,184.08,184.63,1640.0,184.14,184.63,184.08,184.63,1640.0
2019-02-14 11:10:00,184.57,184.66,184.36,184.55,4933.0,184.57,184.66,184.36,184.55,4933.0
2019-02-14 11:15:00,184.48,185.16,184.47,185.0,23372.0,184.48,185.16,184.47,185.0,23372.0
2019-02-14 11:20:00,184.97,185.08,184.89,184.89,6440.0,184.97,185.08,184.89,184.89,6440.0
2019-02-14 11:25:00,184.89,184.96,184.54,184.6,4733.0,184.89,184.96,184.54,184.6,4733.0
2019-02-14 11:30:00,184.61,184.61,184.34,184.5,13603.0,184.61,184.61,184.34,184.5,13603.0
2019-02-14 11:35:00,184.65,185.0,184.57,184.95,1993.0,184.65,185.0,184.57,184.95,1993.0
2019-02-14 11:40:00,184.98,185.26,184.87,185.25,2570.0,184.98,185.26,184.87,185.25,2570.0
2019-02-14 11:45:00,185.32,185.4,185.24,185.32,3254.0,185.32,185.4,185.24,185.32,3254.0
2019-02-14 11:50:00,185.28,185.36,185.12,185.22,2000.0,185.28,185.36,185.12,185.22,2000.0
2019-02-14 11:55:00,185.2,185.29,185.14,185.21,3089.0,185.2,185.29,185.14,185.21,3089.0
2019-02-14 12:00:00,185.28,185.54,185.11,185.54,1500.0,185.28,185.54,185.11,185.54,1500.0
2019-02-14 12:05:00,185.49,185.9,185.45,185.82,1515.0,185.49,185.9,185.45,185.82,1515.0
2019-02-14 12:10:00,185.87,185.87,185.63,185.77,2600.0,185.87,185.87,185.63,185.77,2600.0
2019-02-14 12:15:00,185.8,186.32,185.74,186.31,12434.0,185.8,186.32,185.74,186.31,12434.0
2019-02-14 12:20:00,186.25,186.35,186.07,186.17,3722.0,186.25,186.35,186.07,186.17,3722.0
2019-02-14 12:25:00,186.14,186.2,186.05,186.12,9000.0,186.14,186.2,186.05,186.12,9000.0
2019-02-14 12:30:00,186.13,186.14,186.05,186.12,2563.0,186.13,186.14,186.05,186.12,2563.0
2019-02-14 12:35:00,186.18,186.46,186.08,186.39,4225.0,186.18,186.46,186.08,186.39,4225.0
2019-02-14 12:40:00,186.42,186.45,186.23,186.32,1906.0,186.42,186.45,186.23,186.32,1906.0
2019-02-14 12:45:00,186.32,186.36,186.02,186.03,2100.0,186.32,186.36,186.02,186.03,2100.0
2019-02-14 12:50:00,185.99,186.15,185.99,186.05,1350.0,185.99,186.15,185.99,186.05,1350.0
2019-02-14 12:55:00,186.11,186.28,186.06,186.26,2972.0,186.11,186.28,186.06,186.26,2972.0
2019-02-14 13:00:00,186.27,186.39,186.16,186.25,7339.0,186.27,186.39,186.16,186.25,7339.0
2019-02-14 13:05:00,186.2,186.24,185.94,186.02,3600.0,186.2,186.24,185.94,186.02,3600.0
2019-02-14 13:10:00,185.92,186.0,185.86,185.86,1700.0,185.92,186.0,185.86,185.86,1700.0
2019-02-14 13:15:00,185.88,186.06,185.87,186.03,1412.0,185.88,186.06,185.87,186.03,1412.0
2019-02-14 13:20:00,186.0,186.0,185.66,185.81,2900.0,186.0,186.0,185.66,185.81,2900.0
2019-02-14 13:25:00,185.74,185.92,185.73,185.9,2598.0,185.74,185.92,185.73,185.9,2598.0
2019-02-14 13:30:00,185.86,185.99,185.86,185.91,4143.0,185.86,185.99,185.86,185.91,4143.0
2019-02-14 13:35:00,185.91,186.03,185.7,185.71,8007.0,185.91,186.03,185.7,185.71,8007.0
2019-02-14 13:40:00,185.7,185.83,185.61,185.76,7686.0,185.7,185.83,185.61,185.76,7686.0
2019-02-14 13:45:00,185.71,186.32,185.7,186.26,13074.0,185.71,186.32,185.7,186.26,13074.0
2019-02-14 13:50:00,186.28,186.39,185.94,186.01,6417.0,186.28,186.39,185.94,186.01,6417.0
2019-02-14 13:55:00,186.01,186.01,185.8,185.8,2200.0,186.01,186.01,185.8,185.8,2200.0
2019-02-14 14:00:00,185.8,185.93,185.8,185.93,1920.0,185.8,185.93,185.8,185.93,1920.0
2019-02-14 14:05:00,185.86,185.98,185.86,185.97,1615.0,185.86,185.98,185.86,185.97,1615.0
2019-02-14 14:10:00,186.08,186.31,186.02,186.19,5250.0,186.08,186.31,186.02,186.19,5250.0
2019-02-14 14:15:00,186.24,186.32,186.14,186.14,1400.0,186.24,186.32,186.14,186.14,1400.0
2019-02-14 14:20:00,186.14,186.31,186.04,186.26,1351.0,186.14,186.31,186.04,186.26,1351.0
2019-02-14 14:25:00,186.32,186.54,186.32,186.33,1700.0,186.32,186.54,186.32,186.33,1700.0
2019-02-14 14:30:00,186.33,186.4,186.08,186.08,2455.0,186.33,186.4,186.08,186.08,2455.0
2019-02-14 14:35:00,186.16,186.25,186.08,186.25,2000.0,186.16,186.25,186.08,186.25,2000.0
2019-02-14 14:40:00,186.27,186.31,186.21,186.31,1800.0,186.27,186.31,186.21,186.31,1800.0
2019-02-14 14:45:00,186.4,186.48,186.28,186.32,2275.0,186.4,186.48,186.28,186.32,2275.0
2019-02-14 14:50:00,186.35,186.37,186.19,186.31,2157.0,186.35,186.37,186.19,186.31,2157.0
2019-02-14 14:55:00,186.39,186.39,185.95,186.02,4084.0,186.39,186.39,185.95,186.02,4084.0
2019-02-14 15:00:00,186.24,186.35,186.22,186.22,2516.0,186.24,186.35,186.22,186.22,2516.0
2019-02-14 15:05:00,186.29,186.84,186.15,186.16,11495.0,186.29,186.84,186.15,186.16,11495.0
2019-02-14 15:10:00,186.34,186.34,185.94,186.04,7426.0,186.34,186.34,185.94,186.04,7426.0
2019-02-14 15:15:00,186.17,186.22,186.11,186.15,900.0,186.17,186.22,186.11,186.15,900.0
2019-02-14 15:20:00,186.11,186.15,185.98,186.06,19549.0,186.11,186.15,185.98,186.06,19549.0
2019-02-14 15:25:00,185.96,186.18,185.91,186.12,4089.0,185.96,186.18,185.91,186.12,4089.0
2019-02-14 15:30:00,186.08,186.23,185.99,186.23,7721.0,186.08,186.23,185.99,186.23,7721.0
2019-02-14 15:35:00,186.16,186.2,186.08,186.1,2888.0,186.16,186.2,186.08,186.1,2888.0
2019-02-14 15:40:00,186.09,186.14,185.97,186.01,4659.0,186.09,186.14,185.97,186.01,4659.0
2019-02-14 15:45:00,185.97,186.01,185.78,185.92,6470.0,185.97,186.01,185.78,185.92,6470.0
2019-02-14 15:50:00,185.87,186.03,185.72,185.88,11067.0,185.87,186.03,185.72,185.88,11067.0
2019-02-14 15:55:00,185.89,185.94,185.64,185.72,20197.0,185.89,185.94,185.64,185.72,20197.0
2019-02-15 09:30:00,187.56,187.78,185.67,187.13,112100.0,187.56,187.78,185.67,187.13,112100.0
2019-02-15 09:35:00,187.23,187.24,186.45,186.45,7812.0,187.23,187.24,186.45,186.45,7812.0
2019-02-15 09:40:00,186.36,186.7,186.1,186.17,9298.0,186.36,186.7,186.1,186.17,9298.0
2019-02-15 09:45:00,186.17,186.87,186.17,186.58,9107.0,186.17,186.87,186.17,186.58,9107.0
2019-02-15 09:50:00,186.37,186.39,185.73,185.84,6949.0,186.37,186.39,185.73,185.84,6949.0
2019-02-15 09:55:00,185.87,186.37,185.87,186.37,12848.0,185.87,186.37,185.87,186.37,12848.0
2019-02-15 10:00:00,186.3,186.53,185.94,185.95,5761.0,186.3,186.53,185.94,185.95,5761.0
2019-02-15 10:05:00,186.0,186.37,185.98,185.98,28888.0,186.0,186.37,185.98,185.98,28888.0
2019-02-15 10:10:00,185.99,186.28,185.97,186.15,40590.0,185.99,186.28,185.97,186.15,40590.0
2019-02-15 10:15:00,186.14,186.3,186.06,186.13,4636.0,186.14,186.3,186.06,186.13,4636.0
2019-02-15 10:20:00,186.16,186.42,186.0,186.42,8235.0,186.16,186.42,186.0,186.42,8235.0
2019-02-15 10:25:00,186.24,186.6,186.23,186.56,14625.0,186.24,186.6,186.23,186.56,14625.0
2019-02-15 10:30:00,186.52,186.62,186.0,186.13,13040.0,186.52,186.62,186.0,186.13,13040.0
2019-02-15 10:35:00,186.05,186.22,185.94,186.2,12764.0,186.05,186.22,185.94,186.2,12764.0
2019-02-15 10:40:00,186.19,186.75,186.13,186.25,12648.0,186.19,186.75,186.13,186.25,12648.0
2019-02-15 10:45:00,186.18,186.57,186.18,186.49,9975.0,186.18,186.57,186.18,186.49,9975.0
2019-02-15 10:50:00,186.55,186.55,186.16,186.24,7264.0,186.55,186.55,186.16,186.24,7264.0
2019-02-15 10:55:00,186.16,186.6,186.16,186.35,7740.0,186.16,186.6,186.16,186.35,7740.0
2019-02-15 11:00:00,186.37,186.69,186.37,186.64,3840.0,186.37,186.69,186.37,186.64,3840.0
2019-02-15 11:05:00,186.59,186.67,186.5,186.6,3519.0,186.59,186.67,186.5,186.6,3519.0
2019-02-15 11:10:00,186.46,186.5,186.25,186.38,4200.0,186.46,186.5,186.25,186.38,4200.0
2019-02-15 11:15:00,186.32,186.32,185.99,186.16,8147.0,186.32,186.32,185.99,186.16,8147.0
2019-02-15 11:20:00,186.17,186.34,185.98,186.18,10107.0,186.17,186.34,185.98,186.18,10107.0
2019-02-15 11:25:00,186.34,186.35,185.94,186.0,7800.0,186.34,186.35,185.94,186.0,7800.0
2019-02-15 11:30:00,186.08,186.55,186.02,186.55,4834.0,186.08,186.55,186.02,186.55,4834.0
2019-02-15 11:35:00,186.62,186.71,186.39,186.71,7427.0,186.62,186.71,186.39,186.71,7427.0
2019-02-15 11:40:00,186.71,186.8,186.47,186.5,8040.0,186.71,186.8,186.47,186.5,8040.0
2019-02-15 11:45:00,186.52,187.18,186.52,187.15,14047.0,186.52,187.18,186.52,187.15,14047.0
2019-02-15 11:50:00,187.18,187.21,186.84,187.04,4050.0,187.18,187.21,186.84,187.04,4050.0
2019-02-15 11:55:00,187.09,187.1,186.76,186.76,3775.0,187.09,187.1,186.76,186.76,3775.0
2019-02-15 12:00:00,186.9,186.92,186.67,186.67,3761.0,186.9,186.92,186.67,186.67,3761.0
2019-02-15 12:05:00,186.68,186.85,186.53,186.85,3299.0,186.68,186.85,186.53,186.85,3299.0
2019-02-15 12:10:00,186.85,187.1,186.83,186.96,5846.0,186.85,187.1,186.83,186.96,5846.0
2019-02-15 12:15:00,187.02,187.29,187.01,187.29,1619.0,187.02,187.29,187.01,187.29,1619.0
2019-02-15 12:20:00,187.35,187.6,187.22,187.34,4812.0,187.35,187.6,187.22,187.34,4812.0
2019-02-15 12:25:00,187.43,187.52,187.25,187.25,8734.0,187.43,187.52,187.25,187.25,8734.0
2019-02-15 12:30:00,187.25,187.37,187.16,187.23,6059.0,187.25,187.37,187.16,187.23,6059.0
2019-02-15 12:35:00,187.16,187.21,187.03,187.14,2500.0,187.16,187.21,187.03,187.14,2500.0
2019-02-15 12:40:00,187.21,187.4,187.18,187.4,1700.0,187.21,187.4,187.18,187.4,1700.0
2019-02-15 12:45:00,187.4,187.46,187.21,187.36,4400.0,187.4,187.46,187.21,187.36,4400.0
2019-02-15 12:50:00,187.37,187.53,187.22,187.53,1600.0,187.37,187.53,187.22,187.53,1600.0
2019-02-15 12:55:00,187.53,187.65,187.45,187.49,6251.0,187.53,187.65,187.45,187.49,6251.0
2019-02-15 13:00:00,187.49,187.62,187.49,187.58,2696.0,187.49,187.62,187.49,187.58,2696.0
2019-02-15 13:05:00,187.61,187.66,187.41,187.41,3100.0,187.61,187.66,187.41,187.41,3100.0
2019-02-15 13:10:00,187.36,187.44,187.24,187.26,2300.0,187.36,187.44,187.24,187.26,2300.0
2019-02-15 13:15:00,187.31,187.51,187.31,187.38,2719.0,187.31,187.51,187.31,187.38,2719.0
2019-02-15 13:20:00,187.36,187.41,187.26,187.35,1100.0,187.36,187.41,187.26,187.35,1100.0
2019-02-15 13:25:00,187.43,187.43,187.21,187.26,2100.0,187.43,187.43,187.21,187.26,2100.0
2019-02-15 13:30:00,187.28,187.32,187.27,187.29,2259.0,187.28,187.32,187.27,187.29,2259.0
2019-02-15 13:35:00,187.31,187.49,187.31,187.38,4777.0,187.31,187.49,187.31,187.38,4777.0
2019-02-15 13:40:00,187.43,187.5,186.95,187.01,80121.0,187.43,187.5,186.95,187.01,80121.0
2019-02-15 13:45:00,187.0,187.15,186.82,186.85,20656.0,187.0,187.15,186.82,186.85,20656.0
2019-02-15 13:50:00,186.81,187.05,186.72,186.96,2405.0,186.81,187.05,186.72,186.96,2405.0
2019-02-15 13:55:00,187.06,187.06,186.9,187.0,6920.0,187.06,187.06,186.9,187.0,6920.0
2019-02-15 14:00:00,187.02,187.18,186.93,186.96,49392.0,187.02,187.18,186.93,186.96,49392.0
2019-02-15 14:05:00,186.96,187.03,186.85,187.0,16657.0,186.96,187.03,186.85,187.0,16657.0
2019-02-15 14:10:00,187.01,187.24,187.0,187.23,7681.0,187.01,187.24,187.0,187.23,7681.0
2019-02-15 14:15:00,187.28,187.3,187.24,187.3,1970.0,187.28,187.3,187.24,187.3,1970.0
2019-02-15 14:20:00,187.25,187.41,187.25,187.38,3209.0,187.25,187.41,187.25,187.38,3209.0
2019-02-15 14:25:00,187.36,187.36,187.16,187.16,5910.0,187.36,187.36,187.16,187.16,5910.0
2019-02-15 14:30:00,187.08,187.22,187.08,187.17,2761.0,187.08,187.22,187.08,187.17,2761.0
2019-02-15 14:35:00,187.16,187.4,187.12,187.4,2838.0,187.16,187.4,187.12,187.4,2838.0
2019-02-15 14:40:00,187.38,187.55,187.38,187.47,1100.0,187.38,187.55,187.38,187.47,1100.0
2019-02-15 14:45:00,187.49,187.75,187.43,187.61,3449.0,187.49,187.75,187.43,187.61,3449.0
2019-02-15 14:50:00,187.63,187.7,187.48,187.68,2100.0,187.63,187.7,187.48,187.68,2100.0
2019-02-15 14:55:00,187.72,187.77,187.5,187.65,4400.0,187.72,187.77,187.5,187.65,4400.0
2019-02-15 15:00:00,187.64,187.66,187.49,187.66,3217.0,187.64,187.66,187.49,187.66,3217.0
2019-02-15 15:05:00,187.65,187.65,187.53,187.63,1775.0,187.65,187.65,187.53,187.63,1775.0
2019-02-15 15:10:00,187.62,187.65,187.55,187.55,2268.0,187.62,187.65,187.55,187.55,2268.0
2019-02-15 15:15:00,187.58,187.63,187.21,187.25,7500.0,187.58,187.63,187.21,187.25,7500.0
2019-02-15 15:20:00,187.31,187.38,187.24,187.37,5783.0,187.31,187.38,187.24,187.37,5783.0
2019-02-15 15:25:00,187.39,187.49,187.38,187.44,2536.0,187.39,187.49,187.38,187.44,2536.0
2019-02-15 15:30:00,187.45,187.6,187.43,187.53,7720.0,187.45,187.6,187.43,187.53,7720.0
2019-02-15 15:35:00,187.53,187.78,187.53,187.78,64538.0,187.53,187.78,187.53,187.78,64538.0
2019-02-15 15:40:00,187.76,187.96,187.71,187.93,14907.0,187.76,187.96,187.71,187.93,14907.0
2019-02-15 15:45:00,187.95,188.43,187.8,188.36,122863.0,187.95,188.43,187.8,188.36,122863.0
2019-02-15 15:50:00,188.3,188.33,187.89,187.89,15587.0,188.3,188.33,187.89,187.89,15587.0
2019-02-15 15:55:00,187.87,188.56,187.87,188.06,107481.0,187.87,188.56,187.87,188.06,107481.0
2019-02-19 09:30:00,187.9,188.2,187.0,188.05,20942.0,187.9,188.2,187.0,188.05,20942.0
2019-02-19 09:35:00,188.09,189.09,187.98,188.56,11446.0,188.09,189.09,187.98,188.56,11446.0
2019-02-19 09:40:00,188.85,188.9,188.1,188.36,9261.0,188.85,188.9,188.1,188.36,9261.0
2019-02-19 09:45:00,188.45,188.85,188.36,188.36,8708.0,188.45,188.85,188.36,188.36,8708.0
2019-02-19 09:50:00,188.32,188.32,187.2,187.2,19871.0,188.32,188.32,187.2,187.2,19871.0
2019-02-19 09:55:00,187.29,187.57,187.14,187.2,9640.0,187.29,187.57,187.14,187.2,9640.0
2019-02-19 10:00:00,187.26,187.27,186.64,186.84,12880.0,187.26,187.27,186.64,186.84,12880.0
2019-02-19 10:05:00,186.88,186.88,186.43,186.75,15994.0,186.88,186.88,186.43,186.75,15994.0
2019-02-19 10:10:00,187.07,187.07,186.38,186.76,6360.0,187.07,187.07,186.38,186.76,6360.0
2019-02-19 10:15:00,186.61,187.11,186.6,186.88,5638.0,186.61,187.11,186.6,186.88,5638.0
2019-02-19 10:20:00,186.82,187.02,186.76,186.9,3514.0,186.82,187.02,186.76,186.9,3514.0
2019-02-19 10:25:00,186.84,186.84,186.34,186.34,9390.0,186.84,186.84,186.34,186.34,9390.0
2019-02-19 10:30:00,186.4,186.82,186.31,186.78,7183.0,186.4,186.82,186.31,186.78,7183.0
2019-02-19 10:35:00,186.68,186.8,186.61,186.8,2410.0,186.68,186.8,186.61,186.8,2410.0
2019-02-19 10:40:00,186.9,187.28,186.9,186.93,5206.0,186.9,187.28,186.9,186.93,5206.0
2019-02-19 10:45:00,186.84,187.02,186.84,186.89,5210.0,186.84,187.02,186.84,186.89,5210.0
2019-02-19 10:50:00,186.91,186.94,186.59,186.66,4401.0,186.91,186.94,186.59,186.66,4401.0
2019-02-19 10:55:00,186.67,186.77,186.63,186.68,4692.0,186.67,186.77,186.63,186.68,4692.0
2019-02-19 11:00:00,186.68,186.88,186.68,186.84,5200.0,186.68,186.88,186.68,186.84,5200.0
2019-02-19 11:05:00,186.75,186.78,186.57,186.58,4287.0,186.75,186.78,186.57,186.58,4287.0
2019-02-19 11:10:00,186.58,186.79,186.5,186.79,3012.0,186.58,186.79,186.5,186.79,3012.0
2019-02-19 11:15:00,187.08,187.09,186.89,186.98,5386.0,187.08,187.09,186.89,186.98,5386.0
2019-02-19 11:20:00,186.98,187.07,186.8,186.8,4600.0,186.98,187.07,186.8,186.8,4600.0
2019-02-19 11:25:00,186.87,186.89,186.14,186.14,3500.0,186.87,186.89,186.14,186.14,3500.0
2019-02-19 11:30:00,186.22,186.48,186.09,186.48,9025.0,186.22,186.48,186.09,186.48,9025.0
2019-02-19 11:35:00,186.48,186.48,186.04,186.07,4400.0,186.48,186.48,186.04,186.07,4400.0
2019-02-19 11:40:00,186.09,186.24,185.83,185.83,5693.0,186.09,186.24,185.83,185.83,5693.0
2019-02-19 11:45:00,185.87,186.41,185.86,186.14,6054.0,185.87,186.41,185.86,186.14,6054.0
2019-02-19 11:50:00,186.09,186.33,186.09,186.33,1800.0,186.09,186.33,186.09,186.33,1800.0
2019-02-19 11:55:00,186.32,186.54,186.16,186.54,5624.0,186.32,186.54,186.16,186.54,5624.0
2019-02-19 12:00:00,186.53,186.74,186.4,186.74,6812.0,186.53,186.74,186.4,186.74,6812.0
2019-02-19 12:05:00,186.72,186.76,186.49,186.76,3975.0,186.72,186.76,186.49,186.76,3975.0
2019-02-19 12:10:00,186.74,186.84,186.64,186.71,6930.0,186.74,186.84,186.64,186.71,6930.0
2019-02-19 12:15:00,186.62,186.82,186.59,186.82,10100.0,186.62,186.82,186.59,186.82,10100.0
2019-02-19 12:20:00,186.86,187.01,186.86,186.99,2500.0,186.86,187.01,186.86,186.99,2500.0
2019-02-19 12:25:00,187.03,187.21,186.97,187.21,2700.0,187.03,187.21,186.97,187.21,2700.0
2019-02-19 12:30:00,187.21,187.24,186.94,187.04,4336.0,187.21,187.24,186.94,187.04,4336.0
2019-02-19 12:35:00,187.12,187.16,186.96,186.96,1247.0,187.12,187.16,186.96,186.96,1247.0
2019-02-19 12:40:00,187.07,187.28,187.06,187.28,3700.0,187.07,187.28,187.06,187.28,3700.0
2019-02-19 12:45:00,187.18,187.24,187.12,187.13,2970.0,187.18,187.24,187.12,187.13,2970.0
2019-02-19 12:50:00,187.16,187.18,187.07,187.14,1914.0,187.16,187.18,187.07,187.14,1914.0
2019-02-19 12:55:00,187.12,187.27,187.07,187.21,3050.0,187.12,187.27,187.07,187.21,3050.0
2019-02-19 13:00:00,187.22,187.28,187.08,187.19,3043.0,187.22,187.28,187.08,187.19,3043.0
2019-02-19 13:05:00,187.2,187.2,186.94,186.94,3600.0,187.2,187.2,186.94,186.94,3600.0
2019-02-19 13:10:00,186.97,187.1,186.97,187.05,2670.0,186.97,187.1,186.97,187.05,2670.0
2019-02-19 13:15:00,187.12,187.12,186.98,186.99,1100.0,187.12,187.12,186.98,186.99,1100.0
2019-02-19 13:20:00,186.94,187.11,186.86,186.91,3525.0,186.94,187.11,186.86,186.91,3525.0
2019-02-19 13:25:00,186.86,186.92,186.83,186.83,1506.0,186.86,186.92,186.83,186.83,1506.0
2019-02-19 13:30:00,186.79,186.83,186.6,186.74,6064.0,186.79,186.83,186.6,186.74,6064.0
2019-02-19 13:35:00,186.72,186.78,186.67,186.78,1500.0,186.72,186.78,186.67,186.78,1500.0
2019-02-19 13:40:00,186.8,186.87,186.66,186.83,2833.0,186.8,186.87,186.66,186.83,2833.0
2019-02-19 13:45:00,186.92,186.99,186.78,186.87,1941.0,186.92,186.99,186.78,186.87,1941.0
2019-02-19 13:50:00,186.78,186.83,186.66,186.76,3000.0,186.78,186.83,186.66,186.76,3000.0
2019-02-19 13:55:00,186.78,186.93,186.6,186.72,2279.0,186.78,186.93,186.6,186.72,2279.0
2019-02-19 14:00:00,186.72,186.94,186.72,186.91,6422.0,186.72,186.94,186.72,186.91,6422.0
2019-02-19 14:05:00,186.87,186.87,186.67,186.75,8405.0,186.87,186.87,186.67,186.75,8405.0
2019-02-19 14:10:00,186.75,186.88,186.75,186.8,2400.0,186.75,186.88,186.75,186.8,2400.0
2019-02-19 14:15:00,186.74,186.94,186.74,186.94,1800.0,186.74,186.94,186.74,186.94,1800.0
2019-02-19 14:20:00,186.96,186.97,186.77,186.84,2519.0,186.96,186.97,186.77,186.84,2519.0
2019-02-19 14:25:00,186.83,187.0,186.83,186.98,3885.0,186.83,187.0,186.83,186.98,3885.0
2019-02-19 14:30:00,187.01,187.07,186.91,186.94,5000.0,187.01,187.07,186.91,186.94,5000.0
2019-02-19 14:35:00,186.96,187.13,186.92,186.97,4738.0,186.96,187.13,186.92,186.97,4738.0
2019-02-19 14:40:00,187.0,187.18,186.97,187.11,4048.0,187.0,187.18,186.97,187.11,4048.0
2019-02-19 14:45:00,187.16,187.19,187.09,187.09,3354.0,187.16,187.19,187.09,187.09,3354.0
2019-02-19 14:50:00,187.12,187.22,187.04,187.14,3887.0,187.12,187.22,187.04,187.14,3887.0
2019-02-19 14:55:00,187.1,187.1,186.94,186.95,3221.0,187.1,187.1,186.94,186.95,3221.0
2019-02-19 15:00:00,186.98,187.0,186.88,186.98,1000.0,186.98,187.0,186.88,186.98,1000.0
2019-02-19 15:05:00,186.93,187.15,186.92,187.15,3055.0,186.93,187.15,186.92,187.15,3055.0
2019-02-19 15:10:00,187.08,187.09,186.94,187.03,4784.0,187.08,187.09,186.94,187.03,4784.0
2019-02-19 15:15:00,187.03,187.03,186.82,186.93,3012.0,187.03,187.03,186.82,186.93,3012.0
2019-02-19 15:20:00,186.93,186.93,186.85,186.92,4125.0,186.93,186.93,186.85,186.92,4125.0
2019-02-19 15:25:00,186.85,186.94,186.79,186.94,5200.0,186.85,186.94,186.79,186.94,5200.0
2019-02-19 15:30:00,186.93,187.0,186.87,186.92,6311.0,186.93,187.0,186.87,186.92,6311.0
2019-02-19 15:35:00,186.93,187.02,186.87,186.91,6639.0,186.93,187.02,186.87,186.91,6639.0
2019-02-19 15:40:00,186.96,187.03,186.88,186.96,6946.0,186.96,187.03,186.88,186.96,6946.0
2019-02-19 15:45:00,186.92,186.92,186.74,186.74,8786.0,186.92,186.92,186.74,186.74,8786.0
2019-02-19 15:50:00,186.68,186.98,186.68,186.86,13478.0,186.68,186.98,186.68,186.86,13478.0
2019-02-19 15:55:00,186.83,187.03,186.76,186.86,41891.0,186.83,187.03,186.76,186.86,41891.0
2019-02-20 09:30:00,186.06,187.95,186.06,187.31,35421.0,186.06,187.95,186.06,187.31,35421.0
2019-02-20 09:35:00,187.44,187.87,187.35,187.66,11443.0,187.44,187.87,187.35,187.66,11443.0
2019-02-20 09:40:00,187.7,188.31,187.32,187.46,10438.0,187.7,188.31,187.32,187.46,10438.0
2019-02-20 09:45:00,187.43,187.47,186.79,186.97,7459.0,187.43,187.47,186.79,186.97,7459.0
2019-02-20 09:50:00,187.02,187.55,187.02,187.32,3625.0,187.02,187.55,187.02,187.32,3625.0
2019-02-20 09:55:00,187.32,187.57,187.2,187.53,6137.0,187.32,187.57,187.2,187.53,6137.0
2019-02-20 10:00:00,187.68,187.96,187.53,187.86,7958.0,187.68,187.96,187.53,187.86,7958.0
2019-02-20 10:05:00,187.78,187.78,187.48,187.51,7418.0,187.78,187.78,187.48,187.51,7418.0
2019-02-20 10:10:00,187.59,187.99,187.59,187.69,10111.0,187.59,187.99,187.59,187.69,10111.0
2019-02-20 10:15:00,187.47,187.68,187.47,187.56,6350.0,187.47,187.68,187.47,187.56,6350.0
2019-02-20 10:20:00,187.45,187.49,187.13,187.32,2713.0,187.45,187.49,187.13,187.32,2713.0
2019-02-20 10:25:00,187.36,187.5,187.24,187.37,3101.0,187.36,187.5,187.24,187.37,3101.0
2019-02-20 10:30:00,187.45,187.88,187.45,187.88,11302.0,187.45,187.88,187.45,187.88,11302.0
2019-02-20 10:35:00,187.9,187.98,187.73,187.98,5296.0,187.9,187.98,187.73,187.98,5296.0
2019-02-20 10:40:00,188.07,188.32,188.07,188.29,10530.0,188.07,188.32,188.07,188.29,10530.0
2019-02-20 10:45:00,188.28,188.29,188.04,188.16,5402.0,188.28,188.29,188.04,188.16,5402.0
2019-02-20 10:50:00,188.18,188.21,187.81,187.81,4088.0,188.18,188.21,187.81,187.81,4088.0
2019-02-20 10:55:00,187.81,187.83,187.53,187.57,14287.0,187.81,187.83,187.53,187.57,14287.0
2019-02-20 11:00:00,187.43,187.62,187.42,187.53,3051.0,187.43,187.62,187.42,187.53,3051.0
2019-02-20 11:05:00,187.5,187.86,187.44,187.67,11843.0,187.5,187.86,187.44,187.67,11843.0
2019-02-20 11:10:00,187.7,187.88,187.64,187.74,14486.0,187.7,187.88,187.64,187.74,14486.0
2019-02-20 11:15:00,187.7,187.95,187.65,187.95,6015.0,187.7,187.95,187.65,187.95,6015.0
2019-02-20 11:20:00,188.02,188.41,188.02,188.02,5600.0,188.02,188.41,188.02,188.02,5600.0
2019-02-20 11:25:00,188.08,188.4,188.08,188.34,3800.0,188.08,188.4,188.08,188.34,3800.0
2019-02-20 11:30:00,188.31,188.53,188.31,188.39,4768.0,188.31,188.53,188.31,188.39,4768.0
2019-02-20 11:35:00,188.43,188.43,188.16,188.41,4555.0,188.43,188.43,188.16,188.41,4555.0
2019-02-20 11:40:00,188.43,188.64,188.43,188.57,9225.0,188.43,188.64,188.43,188.57,9225.0
2019-02-20 11:45:00,188.48,188.48,188.27,188.31,1808.0,188.48,188.48,188.27,188.31,1808.0
2019-02-20 11:50:00,188.34,188.46,188.34,188.41,3343.0,188.34,188.46,188.34,188.41,3343.0
2019-02-20 11:55:00,188.45,188.47,188.33,188.4,2150.0,188.45,188.47,188.33,188.4,2150.0
2019-02-20 12:00:00,188.48,188.52,188.37,188.48,6540.0,188.48,188.52,188.37,188.48,6540.0
2019-02-20 12:05:00,188.49,188.49,187.56,187.61,10218.0,188.49,188.49,187.56,187.61,10218.0
2019-02-20 12:10:00,187.56,187.75,187.3,187.44,7952.0,187.56,187.75,187.3,187.44,7952.0
2019-02-20 12:15:00,187.46,187.65,187.43,187.65,4375.0,187.46,187.65,187.43,187.65,4375.0
2019-02-20 12:20:00,187.61,187.62,187.43,187.49,3122.0,187.61,187.62,187.43,187.49,3122.0
2019-02-20 12:25:00,187.5,187.55,187.06,187.06,8083.0,187.5,187.55,187.06,187.06,8083.0
2019-02-20 12:30:00,187.0,187.13,186.76,186.76,4986.0,187.0,187.13,186.76,186.76,4986.0
2019-02-20 12:35:00,186.7,186.92,186.66,186.74,6927.0,186.7,186.92,186.66,186.74,6927.0
2019-02-20 12:40:00,186.74,186.78,186.63,186.76,5045.0,186.74,186.78,186.63,186.76,5045.0
2019-02-20 12:45:00,186.78,186.8,186.23,186.23,9072.0,186.78,186.8,186.23,186.23,9072.0
2019-02-20 12:50:00,186.16,186.23,185.92,185.96,6390.0,186.16,186.23,185.92,185.96,6390.0
2019-02-20 12:55:00,185.87,185.93,185.65,185.73,4800.0,185.87,185.93,185.65,185.73,4800.0
2019-02-20 13:00:00,185.73,186.27,185.72,186.27,6917.0,185.73,186.27,185.72,186.27,6917.0
2019-02-20 13:05:00,186.26,186.39,185.91,186.03,4300.0,186.26,186.39,185.91,186.03,4300.0
2019-02-20 13:10:00,185.94,186.22,185.94,186.14,3946.0,185.94,186.22,185.94,186.14,3946.0
2019-02-20 13:15:00,186.15,186.22,186.03,186.13,2000.0,186.15,186.22,186.03,186.13,2000.0
2019-02-20 13:20:00,186.07,186.26,186.07,186.21,4919.0,186.07,186.26,186.07,186.21,4919.0
2019-02-20 13:25:00,186.22,186.26,186.05,186.26,5378.0,186.22,186.26,186.05,186.26,5378.0
2019-02-20 13:30:00,186.19,186.27,186.15,186.22,3198.0,186.19,186.27,186.15,186.22,3198.0
2019-02-20 13:35:00,186.21,186.33,186.08,186.19,5100.0,186.21,186.33,186.08,186.19,5100.0
2019-02-20 13:40:00,186.16,186.17,186.08,186.08,2600.0,186.16,186.17,186.08,186.08,2600.0
2019-02-20 13:45:00,186.08,186.3,186.08,186.3,4883.0,186.08,186.3,186.08,186.3,4883.0
2019-02-20 13:50:00,186.34,186.69,186.3,186.69,4105.0,186.34,186.69,186.3,186.69,4105.0
2019-02-20 13:55:00,186.64,186.74,186.54,186.74,4412.0,186.64,186.74,186.54,186.74,4412.0
2019-02-20 14:00:00,186.66,186.68,186.29,186.52,6500.0,186.66,186.68,186.29,186.52,6500.0
2019-02-20 14:05:00,186.56,187.23,186.55,186.79,6001.0,186.56,187.23,186.55,186.79,6001.0
2019-02-20 14:10:00,186.86,186.99,186.58,186.89,8550.0,186.86,186.99,186.58,186.89,8550.0
2019-02-20 14:15:00,186.85,186.85,186.39,186.39,3400.0,186.85,186.85,186.39,186.39,3400.0
2019-02-20 14:20:00,186.45,186.45,186.05,186.34,3576.0,186.45,186.45,186.05,186.34,3576.0
2019-02-20 14:25:00,186.41,186.57,186.34,186.5,4500.0,186.41,186.57,186.34,186.5,4500.0
2019-02-20 14:30:00,186.53,186.93,186.53,186.86,7333.0,186.53,186.93,186.53,186.86,7333.0
2019-02-20 14:35:00,186.75,186.89,186.75,186.81,3805.0,186.75,186.89,186.75,186.81,3805.0
2019-02-20 14:40:00,186.83,187.17,186.81,187.04,6916.0,186.83,187.17,186.81,187.04,6916.0
2019-02-20 14:45:00,187.11,187.26,187.07,187.13,6699.0,187.11,187.26,187.07,187.13,6699.0
2019-02-20 14:50:00,187.1,187.38,187.07,187.32,4200.0,187.1,187.38,187.07,187.32,4200.0
2019-02-20 14:55:00,187.27,187.42,187.25,187.37,5069.0,187.27,187.42,187.25,187.37,5069.0
2019-02-20 15:00:00,187.32,187.4,187.21,187.26,5343.0,187.32,187.4,187.21,187.26,5343.0
2019-02-20 15:05:00,187.28,187.35,187.17,187.21,5400.0,187.28,187.35,187.17,187.21,5400.0
2019-02-20 15:10:00,187.26,187.37,187.07,187.07,5400.0,187.26,187.37,187.07,187.07,5400.0
2019-02-20 15:15:00,186.99,187.28,186.99,187.28,4700.0,186.99,187.28,186.99,187.28,4700.0
2019-02-20 15:20:00,187.29,187.52,187.29,187.31,7226.0,187.29,187.52,187.29,187.31,7226.0
2019-02-20 15:25:00,187.31,187.4,187.26,187.26,8310.0,187.31,187.4,187.26,187.26,8310.0
2019-02-20 15:30:00,187.11,187.3,187.03,187.26,5646.0,187.11,187.3,187.03,187.26,5646.0
2019-02-20 15:35:00,187.26,187.44,187.22,187.4,11407.0,187.26,187.44,187.22,187.4,11407.0
2019-02-20 15:40:00,187.4,187.6,187.38,187.6,11904.0,187.4,187.6,187.38,187.6,11904.0
2019-02-20 15:45:00,187.59,187.6,187.39,187.4,10836.0,187.59,187.6,187.39,187.4,10836.0
2019-02-20 15:50:00,187.41,187.71,187.4,187.71,16895.0,187.41,187.71,187.4,187.71,16895.0
2019-02-20 15:55:00,187.64,187.95,187.51,187.92,37415.0,187.64,187.95,187.51,187.92,37415.0
2019-02-21 09:30:00,187.7,188.12,187.0,187.6,14561.0,187.7,188.12,187.0,187.6,14561.0
2019-02-21 09:35:00,187.88,187.96,187.32,187.35,3000.0,187.88,187.96,187.32,187.35,3000.0
2019-02-21 09:40:00,187.35,187.35,186.28,186.56,10016.0,187.35,187.35,186.28,186.56,10016.0
2019-02-21 09:45:00,186.38,186.56,185.52,185.88,12913.0,186.38,186.56,185.52,185.88,12913.0
2019-02-21 09:50:00,185.91,185.91,185.23,185.51,11492.0,185.91,185.91,185.23,185.51,11492.0
2019-02-21 09:55:00,185.37,185.79,185.15,185.79,17101.0,185.37,185.79,185.15,185.79,17101.0
2019-02-21 10:00:00,185.79,185.79,184.55,184.87,13335.0,185.79,185.79,184.55,184.87,13335.0
2019-02-21 10:05:00,184.92,184.93,184.16,184.46,6393.0,184.92,184.93,184.16,184.46,6393.0
2019-02-21 10:10:00,184.41,184.66,184.01,184.09,11082.0,184.41,184.66,184.01,184.09,11082.0
2019-02-21 10:15:00,184.26,184.66,184.26,184.66,13134.0,184.26,184.66,184.26,184.66,13134.0
2019-02-21 10:20:00,184.6,184.61,184.33,184.33,1700.0,184.6,184.61,184.33,184.33,1700.0
2019-02-21 10:25:00,184.36,184.5,183.86,184.04,6329.0,184.36,184.5,183.86,184.04,6329.0
2019-02-21 10:30:00,184.13,184.78,184.11,184.51,6177.0,184.13,184.78,184.11,184.51,6177.0
2019-02-21 10:35:00,184.42,184.69,184.33,184.69,5892.0,184.42,184.69,184.33,184.69,5892.0
2019-02-21 10:40:00,184.46,185.0,184.44,184.81,7683.0,184.46,185.0,184.44,184.81,7683.0
2019-02-21 10:45:00,184.84,184.91,184.53,184.68,11128.0,184.84,184.91,184.53,184.68,11128.0
2019-02-21 10:50:00,184.68,184.88,184.46,184.88,5255.0,184.68,184.88,184.46,184.88,5255.0
2019-02-21 10:55:00,184.83,185.04,184.66,184.67,17452.0,184.83,185.04,184.66,184.67,17452.0
2019-02-21 11:00:00,184.72,185.16,184.68,185.03,9872.0,184.72,185.16,184.68,185.03,9872.0
2019-02-21 11:05:00,185.08,185.33,185.08,185.23,6168.0,185.08,185.33,185.08,185.23,6168.0
2019-02-21 11:10:00,185.29,185.29,184.79,185.05,5557.0,185.29,185.29,184.79,185.05,5557.0
2019-02-21 11:15:00,185.02,185.12,184.81,185.08,6678.0,185.02,185.12,184.81,185.08,6678.0
2019-02-21 11:20:00,184.95,185.05,184.9,185.04,4141.0,184.95,185.05,184.9,185.04,4141.0
2019-02-21 11:25:00,185.02,185.02,184.84,184.92,2500.0,185.02,185.02,184.84,184.92,2500.0
2019-02-21 11:30:00,184.9,184.98,184.84,184.86,3165.0,184.9,184.98,184.84,184.86,3165.0
2019-02-21 11:35:00,184.77,184.93,184.66,184.74,4416.0,184.77,184.93,184.66,184.74,4416.0
2019-02-21 11:40:00,184.75,185.0,184.69,184.98,4514.0,184.75,185.0,184.69,184.98,4514.0
2019-02-21 11:45:00,184.92,185.13,184.92,185.12,7018.0,184.92,185.13,184.92,185.12,7018.0
2019-02-21 11:50:00,185.15,185.57,185.11,185.41,9290.0,185.15,185.57,185.11,185.41,9290.0
2019-02-21 11:55:00,185.41,185.53,185.27,185.3,8100.0,185.41,185.53,185.27,185.3,8100.0
2019-02-21 12:00:00,185.28,185.49,185.24,185.32,7495.0,185.28,185.49,185.24,185.32,7495.0
2019-02-21 12:05:00,185.3,185.44,185.23,185.3,5444.0,185.3,185.44,185.23,185.3,5444.0
2019-02-21 12:10:00,185.24,185.24,184.81,184.81,7207.0,185.24,185.24,184.81,184.81,7207.0
2019-02-21 12:15:00,184.77,184.8,184.52,184.55,8279.0,184.77,184.8,184.52,184.55,8279.0
2019-02-21 12:20:00,184.61,184.87,184.47,184.57,6200.0,184.61,184.87,184.47,184.57,6200.0
2019-02-21 12:25:00,184.58,184.62,184.44,184.49,4100.0,184.58,184.62,184.44,184.49,4100.0
2019-02-21 12:30:00,184.53,184.67,184.44,184.64,5505.0,184.53,184.67,184.44,184.64,5505.0
2019-02-21 12:35:00,184.65,184.77,184.58,184.66,3627.0,184.65,184.77,184.58,184.66,3627.0
2019-02-21 12:40:00,184.68,184.89,184.59,184.65,3800.0,184.68,184.89,184.59,184.65,3800.0
2019-02-21 12:45:00,184.59,184.7,184.57,184.7,5726.0,184.59,184.7,184.57,184.7,5726.0
2019-02-21 12:50:00,184.72,184.99,184.7,184.94,8489.0,184.72,184.99,184.7,184.94,8489.0
2019-02-21 12:55:00,184.96,185.12,184.89,185.07,6305.0,184.96,185.12,184.89,185.07,6305.0
2019-02-21 13:00:00,185.05,185.07,184.95,185.03,2166.0,185.05,185.07,184.95,185.03,2166.0
2019-02-21 13:05:00,185.0,185.11,184.97,184.97,3800.0,185.0,185.11,184.97,184.97,3800.0
2019-02-21 13:10:00,185.0,185.29,184.97,185.28,10256.0,185.0,185.29,184.97,185.28,10256.0
2019-02-21 13:15:00,185.22,185.29,185.09,185.29,6574.0,185.22,185.29,185.09,185.29,6574.0
2019-02-21 13:20:00,185.29,185.34,185.23,185.31,5746.0,185.29,185.34,185.23,185.31,5746.0
2019-02-21 13:25:00,185.25,185.27,184.67,184.67,7783.0,185.25,185.27,184.67,184.67,7783.0
2019-02-21 13:30:00,184.74,184.74,184.21,184.24,4961.0,184.74,184.74,184.21,184.24,4961.0
2019-02-21 13:35:00,184.19,184.4,184.15,184.4,8527.0,184.19,184.4,184.15,184.4,8527.0
2019-02-21 13:40:00,184.43,184.58,184.34,184.34,4528.0,184.43,184.58,184.34,184.34,4528.0
2019-02-21 13:45:00,184.29,184.29,184.1,184.1,6704.0,184.29,184.29,184.1,184.1,6704.0
2019-02-21 13:50:00,184.1,184.24,183.98,184.24,8098.0,184.1,184.24,183.98,184.24,8098.0
2019-02-21 13:55:00,184.29,184.34,184.15,184.16,4944.0,184.29,184.34,184.15,184.16,4944.0
2019-02-21 14:00:00,184.18,184.4,184.18,184.26,5478.0,184.18,184.4,184.18,184.26,5478.0
2019-02-21 14:05:00,184.25,184.25,184.02,184.02,3536.0,184.25,184.25,184.02,184.02,3536.0
2019-02-21 14:10:00,184.03,184.11,183.95,183.95,5701.0,184.03,184.11,183.95,183.95,5701.0
2019-02-21 14:15:00,183.9,183.9,183.76,183.82,9000.0,183.9,183.9,183.76,183.82,9000.0
2019-02-21 14:20:00,183.82,183.88,183.42,183.45,16602.0,183.82,183.88,183.42,183.45,16602.0
2019-02-21 14:25:00,183.43,183.53,183.27,183.47,6900.0,183.43,183.53,183.27,183.47,6900.0
2019-02-21 14:30:00,183.51,183.79,183.51,183.59,4362.0,183.51,183.79,183.51,183.59,4362.0
2019-02-21 14:35:00,183.6,183.68,183.53,183.54,2293.0,183.6,183.68,183.53,183.54,2293.0
2019-02-21 14:40:00,183.54,183.7,183.53,183.69,3703.0,183.54,183.7,183.53,183.69,3703.0
2019-02-21 14:45:00,183.68,183.68,183.27,183.31,9926.0,183.68,183.68,183.27,183.31,9926.0
2019-02-21 14:50:00,183.27,183.27,182.99,183.21,3301.0,183.27,183.27,182.99,183.21,3301.0
2019-02-21 14:55:00,183.33,183.6,183.3,183.6,2617.0,183.33,183.6,183.3,183.6,2617.0
2019-02-21 15:00:00,183.51,183.58,183.44,183.46,4628.0,183.51,183.58,183.44,183.46,4628.0
2019-02-21 15:05:00,183.49,183.63,183.39,183.5,7410.0,183.49,183.63,183.39,183.5,7410.0
2019-02-21 15:10:00,183.49,183.61,183.41,183.41,12698.0,183.49,183.61,183.41,183.41,12698.0
2019-02-21 15:15:00,183.4,183.51,183.21,183.26,22784.0,183.4,183.51,183.21,183.26,22784.0
2019-02-21 15:20:00,183.26,183.3,183.15,183.25,24029.0,183.26,183.3,183.15,183.25,24029.0
2019-02-21 15:25:00,183.27,183.27,183.11,183.19,6357.0,183.27,183.27,183.11,183.19,6357.0
2019-02-21 15:30:00,183.24,183.24,182.82,183.0,8986.0,183.24,183.24,182.82,183.0,8986.0
2019-02-21 15:35:00,182.97,183.01,182.45,182.45,11139.0,182.97,183.01,182.45,182.45,11139.0
2019-02-21 15:40:00,182.49,182.55,182.34,182.43,20154.0,182.49,182.55,182.34,182.43,20154.0
2019-02-21 15:45:00,182.48,182.56,182.16,182.26,37388.0,182.48,182.56,182.16,182.26,37388.0
2019-02-21 15:50:00,182.28,182.74,182.23,182.62,66065.0,182.28,182.74,182.23,182.62,66065.0
2019-02-21 15:55:00,182.62,183.11,182.51,183.07,55231.0,182.62,183.11,182.51,183.07,55231.0
2019-02-22 09:30:00,184.36,185.14,183.51,183.58,17778.0,184.36,185.14,183.51,183.58,17778.0
2019-02-22 09:35:00,183.26,183.97,182.93,183.8,10355.0,183.26,183.97,182.93,183.8,10355.0
2019-02-22 09:40:00,183.72,184.36,183.49,184.17,4900.0,183.72,184.36,183.49,184.17,4900.0
2019-02-22 09:45:00,183.98,183.99,183.65,183.84,10090.0,183.98,183.99,183.65,183.84,10090.0
2019-02-22 09:50:00,183.98,184.27,183.68,184.23,7030.0,183.98,184.27,183.68,184.23,7030.0
2019-02-22 09:55:00,184.17,184.36,183.99,184.2,6800.0,184.17,184.36,183.99,184.2,6800.0
2019-02-22 10:00:00,184.12,184.8,184.12,184.36,5933.0,184.12,184.8,184.12,184.36,5933.0
2019-02-22 10:05:00,184.42,184.58,184.1,184.1,3970.0,184.42,184.58,184.1,184.1,3970.0
2019-02-22 10:10:00,184.19,184.57,184.19,184.52,2400.0,184.19,184.57,184.19,184.52,2400.0
2019-02-22 10:15:00,184.43,184.79,184.32,184.73,8967.0,184.43,184.79,184.32,184.73,8967.0
2019-02-22 10:20:00,184.63,184.89,184.62,184.66,6798.0,184.63,184.89,184.62,184.66,6798.0
2019-02-22 10:25:00,184.58,184.59,184.34,184.52,3916.0,184.58,184.59,184.34,184.52,3916.0
2019-02-22 10:30:00,184.41,184.59,184.4,184.42,2793.0,184.41,184.59,184.4,184.42,2793.0
2019-02-22 10:35:00,184.38,184.38,183.92,184.32,5900.0,184.38,184.38,183.92,184.32,5900.0
2019-02-22 10:40:00,184.33,184.69,184.33,184.6,2387.0,184.33,184.69,184.33,184.6,2387.0
2019-02-22 10:45:00,184.64,184.74,184.5,184.7,4600.0,184.64,184.74,184.5,184.7,4600.0
2019-02-22 10:50:00,184.68,184.87,184.65,184.81,5117.0,184.68,184.87,184.65,184.81,5117.0
2019-02-22 10:55:00,184.77,184.84,184.68,184.81,5263.0,184.77,184.84,184.68,184.81,5263.0
2019-02-22 11:00:00,184.86,184.86,184.59,184.68,3511.0,184.86,184.86,184.59,184.68,3511.0
2019-02-22 11:05:00,184.69,184.76,184.54,184.69,4696.0,184.69,184.76,184.54,184.69,4696.0
2019-02-22 11:10:00,184.7,184.77,184.66,184.7,6879.0,184.7,184.77,184.66,184.7,6879.0
2019-02-22 11:15:00,184.65,184.88,184.53,184.8,8681.0,184.65,184.88,184.53,184.8,8681.0
2019-02-22 11:20:00,184.84,184.93,184.76,184.9,4100.0,184.84,184.93,184.76,184.9,4100.0
2019-02-22 11:25:00,184.87,184.93,184.81,184.81,2624.0,184.87,184.93,184.81,184.81,2624.0
2019-02-22 11:30:00,184.78,184.89,184.68,184.71,4100.0,184.78,184.89,184.68,184.71,4100.0
2019-02-22 11:35:00,184.69,184.76,184.58,184.65,2300.0,184.69,184.76,184.58,184.65,2300.0
2019-02-22 11:40:00,184.62,184.63,184.45,184.59,3662.0,184.62,184.63,184.45,184.59,3662.0
2019-02-22 11:45:00,184.6,184.66,184.46,184.53,5100.0,184.6,184.66,184.46,184.53,5100.0
2019-02-22 11:50:00,184.53,184.55,184.47,184.55,3033.0,184.53,184.55,184.47,184.55,3033.0
2019-02-22 11:55:00,184.55,184.71,184.42,184.71,6036.0,184.55,184.71,184.42,184.71,6036.0
2019-02-22 12:00:00,184.62,184.91,184.62,184.91,11744.0,184.62,184.91,184.62,184.91,11744.0
2019-02-22 12:05:00,184.83,184.92,184.76,184.82,10356.0,184.83,184.92,184.76,184.82,10356.0
2019-02-22 12:10:00,184.88,184.88,184.76,184.82,4994.0,184.88,184.88,184.76,184.82,4994.0
2019-02-22 12:15:00,184.83,184.83,184.72,184.74,13998.0,184.83,184.83,184.72,184.74,13998.0
2019-02-22 12:20:00,184.68,184.81,184.68,184.74,5433.0,184.68,184.81,184.68,184.74,5433.0
2019-02-22 12:25:00,184.79,184.84,184.63,184.7,5292.0,184.79,184.84,184.63,184.7,5292.0
2019-02-22 12:30:00,184.66,184.74,184.59,184.6,3253.0,184.66,184.74,184.59,184.6,3253.0
2019-02-22 12:35:00,184.62,184.63,184.45,184.63,1300.0,184.62,184.63,184.45,184.63,1300.0
2019-02-22 12:40:00,184.59,184.59,184.49,184.5,1525.0,184.59,184.59,184.49,184.5,1525.0
2019-02-22 12:45:00,184.48,184.6,184.48,184.59,2200.0,184.48,184.6,184.48,184.59,2200.0
2019-02-22 12:50:00,184.58,184.63,184.43,184.6,4600.0,184.58,184.63,184.43,184.6,4600.0
2019-02-22 12:55:00,184.56,184.87,184.54,184.87,2000.0,184.56,184.87,184.54,184.87,2000.0
2019-02-22 13:00:00,184.82,184.87,184.77,184.85,2407.0,184.82,184.87,184.77,184.85,2407.0
2019-02-22 13:05:00,184.87,184.98,184.83,184.97,2800.0,184.87,184.98,184.83,184.97,2800.0
2019-02-22 13:10:00,184.98,185.05,184.81,184.88,6578.0,184.98,185.05,184.81,184.88,6578.0
2019-02-22 13:15:00,184.88,184.96,184.81,184.87,8704.0,184.88,184.96,184.81,184.87,8704.0
2019-02-22 13:20:00,184.88,184.96,184.86,184.91,4863.0,184.88,184.96,184.86,184.91,4863.0
2019-02-22 13:25:00,184.94,184.94,184.84,184.9,2400.0,184.94,184.94,184.84,184.9,2400.0
2019-02-22 13:30:00,184.93,184.94,184.79,184.9,7392.0,184.93,184.94,184.79,184.9,7392.0
2019-02-22 13:35:00,184.91,184.95,184.87,184.91,3423.0,184.91,184.95,184.87,184.91,3423.0
2019-02-22 13:40:00,184.87,184.91,184.8,184.86,3498.0,184.87,184.91,184.8,184.86,3498.0
2019-02-22 13:45:00,184.87,184.87,184.73,184.73,3800.0,184.87,184.87,184.73,184.73,3800.0
2019-02-22 13:50:00,184.75,184.75,184.68,184.68,1300.0,184.75,184.75,184.68,184.68,1300.0
2019-02-22 13:55:00,184.74,184.78,184.66,184.68,6534.0,184.74,184.78,184.66,184.68,6534.0
2019-02-22 14:00:00,184.73,184.8,184.69,184.73,4690.0,184.73,184.8,184.69,184.73,4690.0
2019-02-22 14:05:00,184.75,184.86,184.73,184.81,4203.0,184.75,184.86,184.73,184.81,4203.0
2019-02-22 14:10:00,184.85,185.12,184.79,185.12,8235.0,184.85,185.12,184.79,185.12,8235.0
2019-02-22 14:15:00,185.12,185.12,184.87,184.88,6644.0,185.12,185.12,184.87,184.88,6644.0
2019-02-22 14:20:00,184.89,184.89,184.67,184.7,1664.0,184.89,184.89,184.67,184.7,1664.0
2019-02-22 14:25:00,184.71,184.72,184.59,184.62,1467.0,184.71,184.72,184.59,184.62,1467.0
2019-02-22 14:30:00,184.68,184.68,184.47,184.48,1400.0,184.68,184.68,184.47,184.48,1400.0
2019-02-22 14:35:00,184.44,184.47,183.94,184.12,5799.0,184.44,184.47,183.94,184.12,5799.0
2019-02-22 14:40:00,184.08,184.08,183.86,183.91,4845.0,184.08,184.08,183.86,183.91,4845.0
2019-02-22 14:45:00,183.89,183.95,183.8,183.84,2150.0,183.89,183.95,183.8,183.84,2150.0
2019-02-22 14:50:00,183.84,184.21,183.84,184.04,3640.0,183.84,184.21,183.84,184.04,3640.0
2019-02-22 14:55:00,184.0,184.4,183.96,183.96,25803.0,184.0,184.4,183.96,183.96,25803.0
2019-02-22 15:00:00,184.08,184.35,184.08,184.3,3272.0,184.08,184.35,184.08,184.3,3272.0
2019-02-22 15:05:00,184.33,184.33,184.04,184.26,2868.0,184.33,184.33,184.04,184.26,2868.0
2019-02-22 15:10:00,184.2,184.27,184.2,184.22,1700.0,184.2,184.27,184.2,184.22,1700.0
2019-02-22 15:15:00,184.21,184.3,184.16,184.3,2115.0,184.21,184.3,184.16,184.3,2115.0
2019-02-22 15:20:00,184.28,184.43,184.26,184.41,10778.0,184.28,184.43,184.26,184.41,10778.0
2019-02-22 15:25:00,184.42,184.73,184.41,184.71,7047.0,184.42,184.73,184.41,184.71,7047.0
2019-02-22 15:30:00,184.72,184.72,184.58,184.64,5563.0,184.72,184.72,184.58,184.64,5563.0
2019-02-22 15:35:00,184.65,184.67,184.48,184.59,5423.0,184.65,184.67,184.48,184.59,5423.0
2019-02-22 15:40:00,184.59,184.64,184.53,184.61,7986.0,184.59,184.64,184.53,184.61,7986.0
2019-02-22 15:45:00,184.65,184.79,184.58,184.58,14196.0,184.65,184.79,184.58,184.58,14196.0
2019-02-22 15:50:00,184.6,184.93,184.6,184.89,17775.0,184.6,184.93,184.6,184.89,17775.0
2019-02-22 15:55:00,184.92,185.84,184.91,185.77,131907.0,184.92,185.84,184.91,185.77,131907.0
2019-02-25 09:30:00,186.74,187.99,186.5,187.69,34828.0,186.74,187.99,186.5,187.69,34828.0
2019-02-25 09:35:00,187.6,187.6,186.05,187.14,40703.0,187.6,187.6,186.05,187.14,40703.0
2019-02-25 09:40:00,187.19,187.5,186.89,187.1,11101.0,187.19,187.5,186.89,187.1,11101.0
2019-02-25 09:45:00,187.0,187.17,186.29,187.17,15247.0,187.0,187.17,186.29,187.17,15247.0
2019-02-25 09:50:00,187.28,187.36,186.81,187.02,11580.0,187.28,187.36,186.81,187.02,11580.0
2019-02-25 09:55:00,187.03,187.3,186.81,187.0,5700.0,187.03,187.3,186.81,187.0,5700.0
2019-02-25 10:00:00,187.05,187.31,186.8,187.0,8703.0,187.05,187.31,186.8,187.0,8703.0
2019-02-25 10:05:00,187.16,187.46,187.0,187.36,5704.0,187.16,187.46,187.0,187.36,5704.0
2019-02-25 10:10:00,187.34,187.7,187.34,187.48,6592.0,187.34,187.7,187.34,187.48,6592.0
2019-02-25 10:15:00,187.53,187.88,187.5,187.83,5880.0,187.53,187.88,187.5,187.83,5880.0
2019-02-25 10:20:00,187.78,187.88,187.47,187.55,8686.0,187.78,187.88,187.47,187.55,8686.0
2019-02-25 10:25:00,187.49,187.51,186.99,187.16,13523.0,187.49,187.51,186.99,187.16,13523.0
2019-02-25 10:30:00,187.11,187.35,187.11,187.25,10322.0,187.11,187.35,187.11,187.25,10322.0
2019-02-25 10:35:00,187.22,187.58,187.12,187.29,11630.0,187.22,187.58,187.12,187.29,11630.0
2019-02-25 10:40:00,187.36,187.7,187.36,187.7,8053.0,187.36,187.7,187.36,187.7,8053.0
2019-02-25 10:45:00,187.7,187.78,187.49,187.63,7768.0,187.7,187.78,187.49,187.63,7768.0
2019-02-25 10:50:00,187.72,187.92,187.47,187.57,17654.0,187.72,187.92,187.47,187.57,17654.0
2019-02-25 10:55:00,187.58,187.72,187.43,187.57,7377.0,187.58,187.72,187.43,187.57,7377.0
2019-02-25 11:00:00,187.59,187.71,187.51,187.71,6788.0,187.59,187.71,187.51,187.71,6788.0
2019-02-25 11:05:00,187.74,188.1,187.74,188.06,11044.0,187.74,188.1,187.74,188.06,11044.0
2019-02-25 11:10:00,188.01,188.1,187.84,187.84,4255.0,188.01,188.1,187.84,187.84,4255.0
2019-02-25 11:15:00,187.85,187.89,187.6,187.68,7428.0,187.85,187.89,187.6,187.68,7428.0
2019-02-25 11:20:00,187.62,187.85,187.6,187.85,7000.0,187.62,187.85,187.6,187.85,7000.0
2019-02-25 11:25:00,187.85,187.97,187.76,187.77,5239.0,187.85,187.97,187.76,187.77,5239.0
2019-02-25 11:30:00,187.73,188.03,187.6,187.92,6315.0,187.73,188.03,187.6,187.92,6315.0
2019-02-25 11:35:00,188.02,188.02,187.73,187.88,4023.0,188.02,188.02,187.73,187.88,4023.0
2019-02-25 11:40:00,187.82,187.89,187.76,187.88,4663.0,187.82,187.89,187.76,187.88,4663.0
2019-02-25 11:45:00,187.89,187.94,187.7,187.7,6177.0,187.89,187.94,187.7,187.7,6177.0
2019-02-25 11:50:00,187.73,187.8,187.63,187.67,12474.0,187.73,187.8,187.63,187.67,12474.0
2019-02-25 11:55:00,187.62,187.9,187.59,187.79,10160.0,187.62,187.9,187.59,187.79,10160.0
2019-02-25 12:00:00,187.8,187.8,187.47,187.56,5200.0,187.8,187.8,187.47,187.56,5200.0
2019-02-25 12:05:00,187.54,187.54,187.3,187.3,3200.0,187.54,187.54,187.3,187.3,3200.0
2019-02-25 12:10:00,187.37,187.37,187.08,187.08,6378.0,187.37,187.37,187.08,187.08,6378.0
2019-02-25 12:15:00,187.07,187.07,186.66,186.74,9100.0,187.07,187.07,186.66,186.74,9100.0
2019-02-25 12:20:00,186.71,186.74,185.95,186.03,12705.0,186.71,186.74,185.95,186.03,12705.0
2019-02-25 12:25:00,186.02,186.23,185.77,185.79,18023.0,186.02,186.23,185.77,185.79,18023.0
2019-02-25 12:30:00,185.78,186.15,185.63,186.1,3949.0,185.78,186.15,185.63,186.1,3949.0
2019-02-25 12:35:00,186.16,186.17,185.91,185.97,4153.0,186.16,186.17,185.91,185.97,4153.0
2019-02-25 12:40:00,185.91,186.08,185.91,186.03,5062.0,185.91,186.08,185.91,186.03,5062.0
2019-02-25 12:45:00,185.94,186.11,185.9,185.97,2818.0,185.94,186.11,185.9,185.97,2818.0
2019-02-25 12:50:00,186.03,186.05,185.9,185.9,4089.0,186.03,186.05,185.9,185.9,4089.0
2019-02-25 12:55:00,185.85,185.96,185.72,185.8,5360.0,185.85,185.96,185.72,185.8,5360.0
2019-02-25 13:00:00,185.8,186.04,185.75,186.0,3900.0,185.8,186.04,185.75,186.0,3900.0
2019-02-25 13:05:00,186.06,186.11,185.98,186.0,3205.0,186.06,186.11,185.98,186.0,3205.0
2019-02-25 13:10:00,186.0,186.11,185.88,186.06,5203.0,186.0,186.11,185.88,186.06,5203.0
2019-02-25 13:15:00,186.1,186.27,186.1,186.17,3260.0,186.1,186.27,186.1,186.17,3260.0
2019-02-25 13:20:00,186.17,186.27,186.15,186.24,1913.0,186.17,186.27,186.15,186.24,1913.0
2019-02-25 13:25:00,186.27,186.32,186.24,186.25,2400.0,186.27,186.32,186.24,186.25,2400.0
2019-02-25 13:30:00,186.18,186.28,186.13,186.16,4293.0,186.18,186.28,186.13,186.16,4293.0
2019-02-25 13:35:00,186.16,186.16,186.03,186.03,900.0,186.16,186.16,186.03,186.03,900.0
2019-02-25 13:40:00,186.08,186.25,186.07,186.13,3900.0,186.08,186.25,186.07,186.13,3900.0
2019-02-25 13:45:00,186.13,186.15,186.06,186.12,5976.0,186.13,186.15,186.06,186.12,5976.0
2019-02-25 13:50:00,186.12,186.26,186.11,186.24,1494.0,186.12,186.26,186.11,186.24,1494.0
2019-02-25 13:55:00,186.24,186.37,186.21,186.31,5631.0,186.24,186.37,186.21,186.31,5631.0
2019-02-25 14:00:00,186.31,186.42,186.29,186.33,5235.0,186.31,186.42,186.29,186.33,5235.0
2019-02-25 14:05:00,186.42,186.46,186.29,186.29,1300.0,186.42,186.46,186.29,186.29,1300.0
2019-02-25 14:10:00,186.33,186.33,186.07,186.21,8536.0,186.33,186.33,186.07,186.21,8536.0
2019-02-25 14:15:00,186.22,186.3,186.05,186.05,8800.0,186.22,186.3,186.05,186.05,8800.0
2019-02-25 14:20:00,186.1,186.35,186.1,186.24,8213.0,186.1,186.35,186.1,186.24,8213.0
2019-02-25 14:25:00,186.19,186.19,185.86,186.06,9630.0,186.19,186.19,185.86,186.06,9630.0
2019-02-25 14:30:00,186.08,186.27,186.07,186.26,3225.0,186.08,186.27,186.07,186.26,3225.0
2019-02-25 14:35:00,186.4,186.61,186.4,186.54,4085.0,186.4,186.61,186.4,186.54,4085.0
2019-02-25 14:40:00,186.53,186.61,186.51,186.57,2681.0,186.53,186.61,186.51,186.57,2681.0
2019-02-25 14:45:00,186.63,186.85,186.61,186.78,2515.0,186.63,186.85,186.61,186.78,2515.0
2019-02-25 14:50:00,186.83,186.84,186.63,186.63,3000.0,186.83,186.84,186.63,186.63,3000.0
2019-02-25 14:55:00,186.73,186.8,186.68,186.75,1400.0,186.73,186.8,186.68,186.75,1400.0
2019-02-25 15:00:00,186.83,186.84,186.66,186.7,2713.0,186.83,186.84,186.66,186.7,2713.0
2019-02-25 15:05:00,186.71,186.78,186.63,186.76,2520.0,186.71,186.78,186.63,186.76,2520.0
2019-02-25 15:10:00,186.76,186.91,186.71,186.91,2422.0,186.76,186.91,186.71,186.91,2422.0
2019-02-25 15:15:00,186.91,187.04,186.86,186.96,8008.0,186.91,187.04,186.86,186.96,8008.0
2019-02-25 15:20:00,186.94,186.96,186.61,186.7,2600.0,186.94,186.96,186.61,186.7,2600.0
2019-02-25 15:25:00,186.72,186.72,186.5,186.5,4900.0,186.72,186.72,186.5,186.5,4900.0
2019-02-25 15:30:00,186.57,186.9,186.57,186.83,4300.0,186.57,186.9,186.57,186.83,4300.0
2019-02-25 15:35:00,186.79,186.91,186.56,186.76,6836.0,186.79,186.91,186.56,186.76,6836.0
2019-02-25 15:40:00,186.75,186.75,186.35,186.45,5849.0,186.75,186.75,186.35,186.45,5849.0
2019-02-25 15:45:00,186.48,186.5,186.22,186.44,11293.0,186.48,186.5,186.22,186.44,11293.0
2019-02-25 15:50:00,186.42,186.65,186.36,186.65,13849.0,186.42,186.65,186.36,186.65,13849.0
2019-02-25 15:55:00,186.67,186.82,186.3,186.3,74301.0,186.67,186.82,186.3,186.3,74301.0
2019-02-26 09:30:00,186.26,186.26,184.89,185.59,13617.0,186.26,186.26,184.89,185.59,13617.0
2019-02-26 09:35:00,186.18,187.06,186.18,187.05,9211.0,186.18,187.06,186.18,187.05,9211.0
2019-02-26 09:40:00,186.79,187.12,186.26,187.12,3756.0,186.79,187.12,186.26,187.12,3756.0
2019-02-26 09:45:00,187.03,187.11,186.42,186.53,6955.0,187.03,187.11,186.42,186.53,6955.0
2019-02-26 09:50:00,186.54,186.81,186.44,186.78,6910.0,186.54,186.81,186.44,186.78,6910.0
2019-02-26 09:55:00,186.77,187.13,186.71,186.71,9276.0,186.77,187.13,186.71,186.71,9276.0
2019-02-26 10:00:00,186.67,187.05,186.36,187.05,7186.0,186.67,187.05,186.36,187.05,7186.0
2019-02-26 10:05:00,187.08,187.41,186.85,187.27,4565.0,187.08,187.41,186.85,187.27,4565.0
2019-02-26 10:10:00,187.24,187.96,187.24,187.81,8587.0,187.24,187.96,187.24,187.81,8587.0
2019-02-26 10:15:00,187.73,187.88,187.52,187.72,7800.0,187.73,187.88,187.52,187.72,7800.0
2019-02-26 10:20:00,187.86,188.28,187.77,187.77,10157.0,187.86,188.28,187.77,187.77,10157.0
2019-02-26 10:25:00,187.76,188.25,187.76,188.11,6435.0,187.76,188.25,187.76,188.11,6435.0
2019-02-26 10:30:00,188.02,188.06,187.7,187.93,4514.0,188.02,188.06,187.7,187.93,4514.0
2019-02-26 10:35:00,187.88,187.91,187.6,187.79,3316.0,187.88,187.91,187.6,187.79,3316.0
2019-02-26 10:40:00,187.8,188.08,187.79,188.05,8818.0,187.8,188.08,187.79,188.05,8818.0
2019-02-26 10:45:00,187.96,188.26,187.86,188.0,5678.0,187.96,188.26,187.86,188.0,5678.0
2019-02-26 10:50:00,188.03,188.05,187.86,187.98,3683.0,188.03,188.05,187.86,187.98,3683.0
2019-02-26 10:55:00,187.98,188.42,187.92,188.42,13801.0,187.98,188.42,187.92,188.42,13801.0
2019-02-26 11:00:00,188.45,188.49,188.11,188.11,5496.0,188.45,188.49,188.11,188.11,5496.0
2019-02-26 11:05:00,188.17,188.5,188.16,188.5,101319.0,188.17,188.5,188.16,188.5,101319.0
2019-02-26 11:10:00,188.54,189.18,188.53,189.18,10874.0,188.54,189.18,188.53,189.18,10874.0
2019-02-26 11:15:00,189.18,189.47,189.11,189.19,8799.0,189.18,189.47,189.11,189.19,8799.0
2019-02-26 11:20:00,189.34,189.5,189.13,189.39,8539.0,189.34,189.5,189.13,189.39,8539.0
2019-02-26 11:25:00,189.45,189.74,189.35,189.45,16893.0,189.45,189.74,189.35,189.45,16893.0
2019-02-26 11:30:00,189.41,189.98,189.41,189.84,9978.0,189.41,189.98,189.41,189.84,9978.0
2019-02-26 11:35:00,189.78,189.81,189.41,189.48,5905.0,189.78,189.81,189.41,189.48,5905.0
2019-02-26 11:40:00,189.46,189.65,189.45,189.61,6207.0,189.46,189.65,189.45,189.61,6207.0
2019-02-26 11:45:00,189.56,189.78,189.5,189.68,5957.0,189.56,189.78,189.5,189.68,5957.0
2019-02-26 11:50:00,189.72,189.98,189.7,189.85,7330.0,189.72,189.98,189.7,189.85,7330.0
2019-02-26 11:55:00,189.78,189.91,189.78,189.85,3748.0,189.78,189.91,189.78,189.85,3748.0
2019-02-26 12:00:00,189.79,189.93,189.64,189.64,7293.0,189.79,189.93,189.64,189.64,7293.0
2019-02-26 12:05:00,189.64,189.72,189.53,189.53,6946.0,189.64,189.72,189.53,189.53,6946.0
2019-02-26 12:10:00,189.52,189.64,189.45,189.64,4000.0,189.52,189.64,189.45,189.64,4000.0
2019-02-26 12:15:00,189.68,189.68,189.44,189.62,5705.0,189.68,189.68,189.44,189.62,5705.0
2019-02-26 12:20:00,189.58,189.61,189.43,189.45,14088.0,189.58,189.61,189.43,189.45,14088.0
2019-02-26 12:25:00,189.5,189.5,189.05,189.05,5151.0,189.5,189.5,189.05,189.05,5151.0
2019-02-26 12:30:00,188.97,189.01,188.59,188.68,5046.0,188.97,189.01,188.59,188.68,5046.0
2019-02-26 12:35:00,188.56,188.86,188.56,188.78,12033.0,188.56,188.86,188.56,188.78,12033.0
2019-02-26 12:40:00,188.79,189.2,188.79,189.2,3200.0,188.79,189.2,188.79,189.2,3200.0
2019-02-26 12:45:00,189.14,189.17,188.86,189.03,8293.0,189.14,189.17,188.86,189.03,8293.0
2019-02-26 12:50:00,189.09,189.17,188.95,189.1,2704.0,189.09,189.17,188.95,189.1,2704.0
2019-02-26 12:55:00,189.07,189.07,188.9,188.97,2384.0,189.07,189.07,188.9,188.97,2384.0
2019-02-26 13:00:00,188.98,189.18,188.98,189.11,3983.0,188.98,189.18,188.98,189.11,3983.0
2019-02-26 13:05:00,189.0,189.19,189.0,189.09,1729.0,189.0,189.19,189.0,189.09,1729.0
2019-02-26 13:10:00,189.16,189.25,188.93,188.94,7726.0,189.16,189.25,188.93,188.94,7726.0
2019-02-26 13:15:00,188.98,189.13,188.82,189.0,3400.0,188.98,189.13,188.82,189.0,3400.0
2019-02-26 13:20:00,189.03,189.06,188.85,188.97,4483.0,189.03,189.06,188.85,188.97,4483.0
2019-02-26 13:25:00,188.92,189.23,188.82,188.99,38189.0,188.92,189.23,188.82,188.99,38189.0
2019-02-26 13:30:00,188.99,188.99,188.65,188.66,1718.0,188.99,188.99,188.65,188.66,1718.0
2019-02-26 13:35:00,188.7,188.83,188.69,188.83,2700.0,188.7,188.83,188.69,188.83,2700.0
2019-02-26 13:40:00,188.92,188.96,188.81,188.9,3079.0,188.92,188.96,188.81,188.9,3079.0
2019-02-26 13:45:00,189.02,189.13,188.96,188.96,2904.0,189.02,189.13,188.96,188.96,2904.0
2019-02-26 13:50:00,189.01,189.09,188.98,189.03,1601.0,189.01,189.09,188.98,189.03,1601.0
2019-02-26 13:55:00,189.13,189.19,189.05,189.15,3209.0,189.13,189.19,189.05,189.15,3209.0
2019-02-26 14:00:00,189.15,189.29,189.1,189.11,3973.0,189.15,189.29,189.1,189.11,3973.0
2019-02-26 14:05:00,189.09,189.18,188.76,188.83,8011.0,189.09,189.18,188.76,188.83,8011.0
2019-02-26 14:10:00,188.84,188.95,188.79,188.86,5100.0,188.84,188.95,188.79,188.86,5100.0
2019-02-26 14:15:00,188.84,188.94,188.74,188.88,4675.0,188.84,188.94,188.74,188.88,4675.0
2019-02-26 14:20:00,188.88,189.0,188.86,188.9,4300.0,188.88,189.0,188.86,188.9,4300.0
2019-02-26 14:25:00,188.86,189.06,188.82,189.06,2496.0,188.86,189.06,188.82,189.06,2496.0
2019-02-26 14:30:00,189.06,189.22,189.05,189.18,10187.0,189.06,189.22,189.05,189.18,10187.0
2019-02-26 14:35:00,189.16,189.25,189.09,189.13,14502.0,189.16,189.25,189.09,189.13,14502.0
2019-02-26 14:40:00,189.07,189.22,188.92,188.93,22271.0,189.07,189.22,188.92,188.93,22271.0
2019-02-26 14:45:00,188.97,189.2,188.94,189.18,16874.0,188.97,189.2,188.94,189.18,16874.0
2019-02-26 14:50:00,189.17,189.19,188.97,189.04,18105.0,189.17,189.19,188.97,189.04,18105.0
2019-02-26 14:55:00,189.07,189.22,188.89,189.22,13843.0,189.07,189.22,188.89,189.22,13843.0
2019-02-26 15:00:00,189.22,189.71,189.22,189.67,5277.0,189.22,189.71,189.22,189.67,5277.0
2019-02-26 15:05:00,189.67,189.79,189.58,189.68,6167.0,189.67,189.79,189.58,189.68,6167.0
2019-02-26 15:10:00,189.74,189.75,189.62,189.69,2342.0,189.74,189.75,189.62,189.69,2342.0
2019-02-26 15:15:00,189.69,189.9,189.65,189.8,6073.0,189.69,189.9,189.65,189.8,6073.0
2019-02-26 15:20:00,189.81,189.99,189.78,189.9,5086.0,189.81,189.99,189.78,189.9,5086.0
2019-02-26 15:25:00,189.91,189.91,189.79,189.85,5500.0,189.91,189.91,189.79,189.85,5500.0
2019-02-26 15:30:00,189.84,189.91,189.69,189.69,11776.0,189.84,189.91,189.69,189.69,11776.0
2019-02-26 15:35:00,189.69,189.77,189.49,189.58,17526.0,189.69,189.77,189.49,189.58,17526.0
2019-02-26 15:40:00,189.62,189.65,189.37,189.39,14196.0,189.62,189.65,189.37,189.39,14196.0
2019-02-26 15:45:00,189.37,189.55,189.29,189.34,16939.0,189.37,189.55,189.29,189.34,16939.0
2019-02-26 15:50:00,189.36,189.38,189.05,189.24,12366.0,189.36,189.38,189.05,189.24,12366.0
2019-02-26 15:55:00,189.29,189.44,188.83,188.87,29064.0,189.29,189.44,188.83,188.87,29064.0
2019-02-27 09:30:00,187.97,188.88,187.96,188.75,15887.0,187.97,188.88,187.96,188.75,15887.0
2019-02-27 09:35:00,188.75,188.81,188.03,188.75,7300.0,188.75,188.81,188.03,188.75,7300.0
2019-02-27 09:40:00,188.7,189.09,188.56,188.56,8949.0,188.7,189.09,188.56,188.56,8949.0
2019-02-27 09:45:00,188.49,188.81,188.45,188.6,9329.0,188.49,188.81,188.45,188.6,9329.0
2019-02-27 09:50:00,188.72,188.8,188.49,188.5,1900.0,188.72,188.8,188.49,188.5,1900.0
2019-02-27 09:55:00,188.62,188.62,188.09,188.35,3795.0,188.62,188.62,188.09,188.35,3795.0
2019-02-27 10:00:00,188.27,188.32,187.7,187.86,2700.0,188.27,188.32,187.7,187.86,2700.0
2019-02-27 10:05:00,187.89,188.18,187.81,188.18,2164.0,187.89,188.18,187.81,188.18,2164.0
2019-02-27 10:10:00,188.12,188.12,187.17,187.55,6388.0,188.12,188.12,187.17,187.55,6388.0
2019-02-27 10:15:00,187.47,187.47,187.04,187.17,4100.0,187.47,187.47,187.04,187.17,4100.0
2019-02-27 10:20:00,187.18,187.18,186.68,187.06,4100.0,187.18,187.18,186.68,187.06,4100.0
2019-02-27 10:25:00,187.08,187.15,186.44,186.9,4714.0,187.08,187.15,186.44,186.9,4714.0
2019-02-27 10:30:00,186.81,186.96,186.53,186.68,5687.0,186.81,186.96,186.53,186.68,5687.0
2019-02-27 10:35:00,186.59,187.05,186.58,186.89,7026.0,186.59,187.05,186.58,186.89,7026.0
2019-02-27 10:40:00,186.89,187.21,186.86,187.16,6019.0,186.89,187.21,186.86,187.16,6019.0
2019-02-27 10:45:00,187.27,187.42,187.15,187.41,3775.0,187.27,187.42,187.15,187.41,3775.0
2019-02-27 10:50:00,187.45,187.47,187.3,187.3,2550.0,187.45,187.47,187.3,187.3,2550.0
2019-02-27 10:55:00,187.42,187.42,186.94,187.09,4354.0,187.42,187.42,186.94,187.09,4354.0
2019-02-27 11:00:00,187.06,187.25,186.85,187.08,3612.0,187.06,187.25,186.85,187.08,3612.0
2019-02-27 11:05:00,187.06,187.19,187.0,187.19,3600.0,187.06,187.19,187.0,187.19,3600.0
2019-02-27 11:10:00,187.26,187.28,187.16,187.18,2000.0,187.26,187.28,187.16,187.18,2000.0
2019-02-27 11:15:00,187.05,187.11,186.81,186.93,4100.0,187.05,187.11,186.81,186.93,4100.0
2019-02-27 11:20:00,186.92,187.12,186.89,187.12,3244.0,186.92,187.12,186.89,187.12,3244.0
2019-02-27 11:25:00,187.23,187.36,187.08,187.25,2500.0,187.23,187.36,187.08,187.25,2500.0
2019-02-27 11:30:00,187.23,187.48,187.23,187.41,3000.0,187.23,187.48,187.23,187.41,3000.0
2019-02-27 11:35:00,187.48,187.62,187.48,187.5,4209.0,187.48,187.62,187.48,187.5,4209.0
2019-02-27 11:40:00,187.6,187.76,187.6,187.61,1900.0,187.6,187.76,187.6,187.61,1900.0
2019-02-27 11:45:00,187.62,187.79,187.47,187.79,3558.0,187.62,187.79,187.47,187.79,3558.0
2019-02-27 11:50:00,187.77,187.91,187.76,187.91,2800.0,187.77,187.91,187.76,187.91,2800.0
2019-02-27 11:55:00,187.91,187.98,187.83,187.89,2134.0,187.91,187.98,187.83,187.89,2134.0
2019-02-27 12:00:00,187.95,188.26,187.95,188.21,3413.0,187.95,188.26,187.95,188.21,3413.0
2019-02-27 12:05:00,188.26,188.38,188.13,188.38,3300.0,188.26,188.38,188.13,188.38,3300.0
2019-02-27 12:10:00,188.3,188.62,188.3,188.54,2861.0,188.3,188.62,188.3,188.54,2861.0
2019-02-27 12:15:00,188.49,188.83,188.4,188.68,5225.0,188.49,188.83,188.4,188.68,5225.0
2019-02-27 12:20:00,188.74,188.89,188.72,188.89,3659.0,188.74,188.89,188.72,188.89,3659.0
2019-02-27 12:25:00,188.83,188.98,188.64,188.64,5386.0,188.83,188.98,188.64,188.64,5386.0
2019-02-27 12:30:00,188.65,188.89,188.65,188.83,1700.0,188.65,188.89,188.65,188.83,1700.0
2019-02-27 12:35:00,188.75,188.75,188.63,188.63,600.0,188.75,188.75,188.63,188.63,600.0
2019-02-27 12:40:00,188.64,188.67,188.41,188.41,1304.0,188.64,188.67,188.41,188.41,1304.0
2019-02-27 12:45:00,188.44,188.65,188.42,188.65,1697.0,188.44,188.65,188.42,188.65,1697.0
2019-02-27 12:50:00,188.76,188.76,188.63,188.66,1300.0,188.76,188.76,188.63,188.66,1300.0
2019-02-27 12:55:00,188.73,188.73,188.6,188.63,700.0,188.73,188.73,188.6,188.63,700.0
2019-02-27 13:00:00,188.58,188.64,188.56,188.58,2200.0,188.58,188.64,188.56,188.58,2200.0
2019-02-27 13:05:00,188.59,188.62,188.45,188.51,4022.0,188.59,188.62,188.45,188.51,4022.0
2019-02-27 13:10:00,188.48,188.84,188.42,188.84,4500.0,188.48,188.84,188.42,188.84,4500.0
2019-02-27 13:15:00,188.86,188.86,188.72,188.72,1346.0,188.86,188.86,188.72,188.72,1346.0
2019-02-27 13:20:00,188.73,189.11,188.72,189.11,15567.0,188.73,189.11,188.72,189.11,15567.0
2019-02-27 13:25:00,189.2,189.33,189.13,189.13,13441.0,189.2,189.33,189.13,189.13,13441.0
2019-02-27 13:30:00,189.07,189.07,188.81,188.92,2922.0,189.07,189.07,188.81,188.92,2922.0
2019-02-27 13:35:00,188.81,188.83,188.72,188.72,700.0,188.81,188.83,188.72,188.72,700.0
2019-02-27 13:40:00,188.71,188.73,188.56,188.64,2487.0,188.71,188.73,188.56,188.64,2487.0
2019-02-27 13:45:00,188.64,188.8,188.64,188.8,1500.0,188.64,188.8,188.64,188.8,1500.0
2019-02-27 13:50:00,188.84,188.91,188.79,188.79,1700.0,188.84,188.91,188.79,188.79,1700.0
2019-02-27 13:55:00,188.82,188.87,188.76,188.83,1200.0,188.82,188.87,188.76,188.83,1200.0
2019-02-27 14:00:00,188.81,188.88,188.74,188.74,1600.0,188.81,188.88,188.74,188.74,1600.0
2019-02-27 14:05:00,188.83,188.86,188.75,188.75,1168.0,188.83,188.86,188.75,188.75,1168.0
2019-02-27 14:10:00,188.71,189.09,188.71,189.09,2500.0,188.71,189.09,188.71,189.09,2500.0
2019-02-27 14:15:00,189.09,189.17,188.96,188.96,7178.0,189.09,189.17,188.96,188.96,7178.0
2019-02-27 14:20:00,189.05,189.06,188.98,189.01,1987.0,189.05,189.06,188.98,189.01,1987.0
2019-02-27 14:25:00,188.94,188.94,188.75,188.86,3400.0,188.94,188.94,188.75,188.86,3400.0
2019-02-27 14:30:00,188.92,189.23,188.89,189.2,9737.0,188.92,189.23,188.89,189.2,9737.0
2019-02-27 14:35:00,189.21,189.28,189.18,189.22,2649.0,189.21,189.28,189.18,189.22,2649.0
2019-02-27 14:40:00,189.27,189.57,189.23,189.45,4930.0,189.27,189.57,189.23,189.45,4930.0
2019-02-27 14:45:00,189.44,189.51,189.38,189.51,2300.0,189.44,189.51,189.38,189.51,2300.0
2019-02-27 14:50:00,189.51,189.55,189.35,189.35,4448.0,189.51,189.55,189.35,189.35,4448.0
2019-02-27 14:55:00,189.31,189.39,189.3,189.37,2400.0,189.31,189.39,189.3,189.37,2400.0
2019-02-27 15:00:00,189.35,189.41,189.26,189.26,6100.0,189.35,189.41,189.26,189.26,6100.0
2019-02-27 15:05:00,189.26,189.35,189.25,189.31,1193.0,189.26,189.35,189.25,189.31,1193.0
2019-02-27 15:10:00,189.34,189.49,189.27,189.38,13032.0,189.34,189.49,189.27,189.38,13032.0
2019-02-27 15:15:00,189.46,189.65,189.38,189.5,3210.0,189.46,189.65,189.38,189.5,3210.0
2019-02-27 15:20:00,189.51,189.51,189.27,189.28,2700.0,189.51,189.51,189.27,189.28,2700.0
2019-02-27 15:25:00,189.37,189.4,189.22,189.25,3767.0,189.37,189.4,189.22,189.25,3767.0
2019-02-27 15:30:00,189.22,189.31,189.11,189.29,3964.0,189.22,189.31,189.11,189.29,3964.0
2019-02-27 15:35:00,189.3,189.52,189.3,189.43,3500.0,189.3,189.52,189.3,189.43,3500.0
2019-02-27 15:40:00,189.44,189.44,189.27,189.27,6440.0,189.44,189.44,189.27,189.27,6440.0
2019-02-27 15:45:00,189.26,189.32,189.16,189.32,9271.0,189.26,189.32,189.16,189.32,9271.0
2019-02-27 15:50:00,189.34,189.38,189.12,189.24,11167.0,189.34,189.38,189.12,189.24,11167.0
2019-02-27 15:55:00,189.25,189.87,189.25,189.82,41329.0,189.25,189.87,189.25,189.82,41329.0
2019-02-28 09:30:00,189.74,189.74,188.33,188.67,15404.0,189.74,189.74,188.33,188.67,15404.0
2019-02-28 09:35:00,188.82,189.29,188.5,189.29,9704.0,188.82,189.29,188.5,189.29,9704.0
2019-02-28 09:40:00,188.87,188.94,188.52,188.86,9496.0,188.87,188.94,188.52,188.86,9496.0
2019-02-28 09:45:00,188.86,189.29,188.83,189.05,8202.0,188.86,189.29,188.83,189.05,8202.0
2019-02-28 09:50:00,189.05,189.2,188.99,189.13,4002.0,189.05,189.2,188.99,189.13,4002.0
2019-02-28 09:55:00,189.11,189.39,189.03,189.07,3800.0,189.11,189.39,189.03,189.07,3800.0
2019-02-28 10:00:00,188.96,189.03,188.41,188.72,10906.0,188.96,189.03,188.41,188.72,10906.0
2019-02-28 10:05:00,188.79,188.88,188.38,188.84,15216.0,188.79,188.88,188.38,188.84,15216.0
2019-02-28 10:10:00,188.83,189.06,188.7,188.7,7409.0,188.83,189.06,188.7,188.7,7409.0
2019-02-28 10:15:00,188.72,188.73,188.34,188.48,8100.0,188.72,188.73,188.34,188.48,8100.0
2019-02-28 10:20:00,188.47,188.81,188.42,188.49,13655.0,188.47,188.81,188.42,188.49,13655.0
2019-02-28 10:25:00,188.53,188.62,188.23,188.29,39305.0,188.53,188.62,188.23,188.29,39305.0
2019-02-28 10:30:00,188.3,188.95,188.23,188.95,38689.0,188.3,188.95,188.23,188.95,38689.0
2019-02-28 10:35:00,188.99,189.27,188.99,189.14,2300.0,188.99,189.27,188.99,189.14,2300.0
2019-02-28 10:40:00,189.11,189.38,188.91,188.91,14693.0,189.11,189.38,188.91,188.91,14693.0
2019-02-28 10:45:00,188.91,188.95,188.84,188.88,7329.0,188.91,188.95,188.84,188.88,7329.0
2019-02-28 10:50:00,188.94,188.94,188.54,188.88,18860.0,188.94,188.94,188.54,188.88,18860.0
2019-02-28 10:55:00,188.87,189.06,188.8,189.06,14840.0,188.87,189.06,188.8,189.06,14840.0
2019-02-28 11:00:00,188.95,189.13,188.91,188.94,4105.0,188.95,189.13,188.91,188.94,4105.0
2019-02-28 11:05:00,188.94,189.04,188.8,188.9,17976.0,188.94,189.04,188.8,188.9,17976.0
2019-02-28 11:10:00,188.94,189.17,188.88,189.17,10113.0,188.94,189.17,188.88,189.17,10113.0
2019-02-28 11:15:00,189.12,189.18,188.75,188.89,25979.0,189.12,189.18,188.75,188.89,25979.0
2019-02-28 11:20:00,188.86,189.05,188.82,188.87,7806.0,188.86,189.05,188.82,188.87,7806.0
2019-02-28 11:25:00,188.93,188.93,188.58,188.68,5725.0,188.93,188.93,188.58,188.68,5725.0
2019-02-28 11:30:00,188.7,188.88,188.62,188.88,5800.0,188.7,188.88,188.62,188.88,5800.0
2019-02-28 11:35:00,188.81,188.88,188.68,188.88,7600.0,188.81,188.88,188.68,188.88,7600.0
2019-02-28 11:40:00,188.87,188.92,188.76,188.76,2800.0,188.87,188.92,188.76,188.76,2800.0
2019-02-28 11:45:00,188.7,188.87,188.67,188.77,6129.0,188.7,188.87,188.67,188.77,6129.0
2019-02-28 11:50:00,188.82,188.95,188.69,188.89,4678.0,188.82,188.95,188.69,188.89,4678.0
2019-02-28 11:55:00,188.88,189.07,188.88,189.03,9801.0,188.88,189.07,188.88,189.03,9801.0
2019-02-28 12:00:00,189.0,189.05,188.87,188.87,3565.0,189.0,189.05,188.87,188.87,3565.0
2019-02-28 12:05:00,188.89,189.0,188.87,188.97,1599.0,188.89,189.0,188.87,188.97,1599.0
2019-02-28 12:10:00,189.02,189.18,189.02,189.18,1436.0,189.02,189.18,189.02,189.18,1436.0
2019-02-28 12:15:00,189.13,189.4,189.07,189.4,2499.0,189.13,189.4,189.07,189.4,2499.0
2019-02-28 12:20:00,189.47,189.88,189.47,189.88,4000.0,189.47,189.88,189.47,189.88,4000.0
2019-02-28 12:25:00,189.88,189.92,189.76,189.88,1300.0,189.88,189.92,189.76,189.88,1300.0
2019-02-28 12:30:00,189.92,189.97,189.67,189.84,3624.0,189.92,189.97,189.67,189.84,3624.0
2019-02-28 12:35:00,189.87,189.87,189.68,189.73,3258.0,189.87,189.87,189.68,189.73,3258.0
2019-02-28 12:40:00,189.73,189.86,189.73,189.81,2320.0,189.73,189.86,189.73,189.81,2320.0
2019-02-28 12:45:00,189.79,189.79,189.55,189.65,7379.0,189.79,189.79,189.55,189.65,7379.0
2019-02-28 12:50:00,189.76,189.77,189.56,189.67,5291.0,189.76,189.77,189.56,189.67,5291.0
2019-02-28 12:55:00,189.65,189.79,189.65,189.75,2726.0,189.65,189.79,189.65,189.75,2726.0
2019-02-28 13:00:00,189.81,189.81,189.63,189.63,2720.0,189.81,189.81,189.63,189.63,2720.0
2019-02-28 13:05:00,189.58,189.58,189.43,189.58,1269.0,189.58,189.58,189.43,189.58,1269.0
2019-02-28 13:10:00,189.54,189.68,189.54,189.65,3400.0,189.54,189.68,189.54,189.65,3400.0
2019-02-28 13:15:00,189.68,189.77,189.6,189.7,11762.0,189.68,189.77,189.6,189.7,11762.0
2019-02-28 13:20:00,189.63,189.89,189.62,189.84,17656.0,189.63,189.89,189.62,189.84,17656.0
2019-02-28 13:25:00,189.84,189.89,189.74,189.79,3100.0,189.84,189.89,189.74,189.79,3100.0
2019-02-28 13:30:00,189.78,189.87,189.71,189.84,2303.0,189.78,189.87,189.71,189.84,2303.0
2019-02-28 13:35:00,189.81,189.96,189.81,189.95,7421.0,189.81,189.96,189.81,189.95,7421.0
2019-02-28 13:40:00,189.94,190.04,189.82,189.84,12147.0,189.94,190.04,189.82,189.84,12147.0
2019-02-28 13:45:00,189.92,189.92,189.57,189.62,2400.0,189.92,189.92,189.57,189.62,2400.0
2019-02-28 13:50:00,189.65,189.8,189.65,189.67,2194.0,189.65,189.8,189.65,189.67,2194.0
2019-02-28 13:55:00,189.74,189.79,189.56,189.64,3500.0,189.74,189.79,189.56,189.64,3500.0
2019-02-28 14:00:00,189.63,189.63,189.34,189.46,2800.0,189.63,189.63,189.34,189.46,2800.0
2019-02-28 14:05:00,189.49,189.5,189.37,189.42,1800.0,189.49,189.5,189.37,189.42,1800.0
2019-02-28 14:10:00,189.42,189.45,189.27,189.35,2505.0,189.42,189.45,189.27,189.35,2505.0
2019-02-28 14:15:00,189.29,189.33,189.09,189.25,4200.0,189.29,189.33,189.09,189.25,4200.0
2019-02-28 14:20:00,189.18,189.34,189.18,189.34,1800.0,189.18,189.34,189.18,189.34,1800.0
2019-02-28 14:25:00,189.4,189.47,189.39,189.46,3758.0,189.4,189.47,189.39,189.46,3758.0
2019-02-28 14:30:00,189.4,189.4,189.08,189.14,3955.0,189.4,189.4,189.08,189.14,3955.0
2019-02-28 14:35:00,189.12,189.17,189.11,189.17,1600.0,189.12,189.17,189.11,189.17,1600.0
2019-02-28 14:40:00,189.14,189.19,189.04,189.08,9549.0,189.14,189.19,189.04,189.08,9549.0
2019-02-28 14:45:00,189.03,189.06,188.93,189.06,2806.0,189.03,189.06,188.93,189.06,2806.0
2019-02-28 14:50:00,189.14,189.17,188.88,189.11,7766.0,189.14,189.17,188.88,189.11,7766.0
2019-02-28 14:55:00,189.15,189.37,189.15,189.36,2651.0,189.15,189.37,189.15,189.36,2651.0
2019-02-28 15:00:00,189.41,189.41,189.31,189.4,4400.0,189.41,189.41,189.31,189.4,4400.0
2019-02-28 15:05:00,189.42,189.54,189.35,189.52,4961.0,189.42,189.54,189.35,189.52,4961.0
2019-02-28 15:10:00,189.52,189.61,189.45,189.46,7700.0,189.52,189.61,189.45,189.46,7700.0
2019-02-28 15:15:00,189.4,189.51,189.27,189.35,7450.0,189.4,189.51,189.27,189.35,7450.0
2019-02-28 15:20:00,189.38,189.41,189.21,189.27,9259.0,189.38,189.41,189.21,189.27,9259.0
2019-02-28 15:25:00,189.27,189.4,189.24,189.29,8714.0,189.27,189.4,189.24,189.29,8714.0
2019-02-28 15:30:00,189.34,189.56,189.31,189.41,4625.0,189.34,189.56,189.31,189.41,4625.0
2019-02-28 15:35:00,189.41,189.47,189.23,189.32,15085.0,189.41,189.47,189.23,189.32,15085.0
2019-02-28 15:40:00,189.36,189.36,189.08,189.2,22900.0,189.36,189.36,189.08,189.2,22900.0
2019-02-28 15:45:00,189.18,189.33,189.1,189.24,35815.0,189.18,189.33,189.1,189.24,35815.0
2019-02-28 15:50:00,189.23,189.23,188.91,188.91,17361.0,189.23,189.23,188.91,188.91,17361.0
2019-02-28 15:55:00,188.9,188.9,188.44,188.78,72365.0,188.9,188.9,188.44,188.78,72365.0
2019-03-01 09:30:00,189.95,190.34,189.42,189.91,18650.0,189.95,190.34,189.42,189.91,18650.0
2019-03-01 09:35:00,190.02,190.91,189.88,190.49,6910.0,190.02,190.91,189.88,190.49,6910.0
2019-03-01 09:40:00,190.41,190.75,189.95,190.02,6234.0,190.41,190.75,189.95,190.02,6234.0
2019-03-01 09:45:00,190.21,190.64,190.01,190.1,23320.0,190.21,190.64,190.01,190.1,23320.0
2019-03-01 09:50:00,190.26,190.66,190.14,190.23,9957.0,190.26,190.66,190.14,190.23,9957.0
2019-03-01 09:55:00,190.23,190.48,190.19,190.45,17350.0,190.23,190.48,190.19,190.45,17350.0
2019-03-01 10:00:00,190.28,190.86,190.11,190.86,10200.0,190.28,190.86,190.11,190.86,10200.0
2019-03-01 10:05:00,190.81,190.96,190.5,190.9,5354.0,190.81,190.96,190.5,190.9,5354.0
2019-03-01 10:10:00,190.84,191.04,190.78,190.95,5366.0,190.84,191.04,190.78,190.95,5366.0
2019-03-01 10:15:00,190.95,190.95,190.69,190.78,5500.0,190.95,190.95,190.69,190.78,5500.0
2019-03-01 10:20:00,190.85,190.85,189.72,189.72,11958.0,190.85,190.85,189.72,189.72,11958.0
2019-03-01 10:25:00,189.72,189.89,189.71,189.78,5068.0,189.72,189.89,189.71,189.78,5068.0
2019-03-01 10:30:00,189.72,189.8,189.53,189.72,4400.0,189.72,189.8,189.53,189.72,4400.0
2019-03-01 10:35:00,189.65,189.88,189.65,189.77,7830.0,189.65,189.88,189.65,189.77,7830.0
2019-03-01 10:40:00,189.75,190.26,189.68,190.24,8522.0,189.75,190.26,189.68,190.24,8522.0
2019-03-01 10:45:00,190.24,190.26,189.85,189.88,7423.0,190.24,190.26,189.85,189.88,7423.0
2019-03-01 10:50:00,189.81,189.82,189.6,189.74,5315.0,189.81,189.82,189.6,189.74,5315.0
2019-03-01 10:55:00,189.69,189.76,189.51,189.76,4947.0,189.69,189.76,189.51,189.76,4947.0
2019-03-01 11:00:00,189.73,189.94,189.66,189.76,3340.0,189.73,189.94,189.66,189.76,3340.0
2019-03-01 11:05:00,189.78,189.79,189.57,189.61,6993.0,189.78,189.79,189.57,189.61,6993.0
2019-03-01 11:10:00,189.78,189.84,189.49,189.74,6031.0,189.78,189.84,189.49,189.74,6031.0
2019-03-01 11:15:00,189.75,189.86,189.54,189.78,7428.0,189.75,189.86,189.54,189.78,7428.0
2019-03-01 11:20:00,190.0,190.06,189.63,189.76,11231.0,190.0,190.06,189.63,189.76,11231.0
2019-03-01 11:25:00,189.68,189.68,189.33,189.52,7000.0,189.68,189.68,189.33,189.52,7000.0
2019-03-01 11:30:00,189.7,189.71,189.28,189.47,3800.0,189.7,189.71,189.28,189.47,3800.0
2019-03-01 11:35:00,189.62,189.85,189.61,189.78,2000.0,189.62,189.85,189.61,189.78,2000.0
2019-03-01 11:40:00,189.78,189.83,189.7,189.74,3390.0,189.78,189.83,189.7,189.74,3390.0
2019-03-01 11:45:00,189.76,189.82,189.6,189.63,2600.0,189.76,189.82,189.6,189.63,2600.0
2019-03-01 11:50:00,189.64,189.85,189.42,189.57,6277.0,189.64,189.85,189.42,189.57,6277.0
2019-03-01 11:55:00,189.61,189.89,189.54,189.76,9298.0,189.61,189.89,189.54,189.76,9298.0
2019-03-01 12:00:00,189.8,190.0,189.8,189.98,4130.0,189.8,190.0,189.8,189.98,4130.0
2019-03-01 12:05:00,190.03,190.22,190.03,190.22,1545.0,190.03,190.22,190.03,190.22,1545.0
2019-03-01 12:10:00,190.27,190.32,190.17,190.29,2000.0,190.27,190.32,190.17,190.29,2000.0
2019-03-01 12:15:00,190.38,190.57,190.37,190.49,1857.0,190.38,190.57,190.37,190.49,1857.0
2019-03-01 12:20:00,190.63,190.77,190.49,190.74,2000.0,190.63,190.77,190.49,190.74,2000.0
2019-03-01 12:25:00,190.79,190.93,190.72,190.8,6175.0,190.79,190.93,190.72,190.8,6175.0
2019-03-01 12:30:00,190.9,191.05,190.89,190.99,7564.0,190.9,191.05,190.89,190.99,7564.0
2019-03-01 12:35:00,191.03,191.23,190.94,191.14,9100.0,191.03,191.23,190.94,191.14,9100.0
2019-03-01 12:40:00,191.11,191.39,191.04,191.39,3840.0,191.11,191.39,191.04,191.39,3840.0
2019-03-01 12:45:00,191.48,191.48,191.13,191.27,5759.0,191.48,191.48,191.13,191.27,5759.0
2019-03-01 12:50:00,191.33,191.41,191.27,191.29,3713.0,191.33,191.41,191.27,191.29,3713.0
2019-03-01 12:55:00,191.24,191.29,191.13,191.16,3826.0,191.24,191.29,191.13,191.16,3826.0
2019-03-01 13:00:00,191.1,191.35,191.1,191.35,5845.0,191.1,191.35,191.1,191.35,5845.0
2019-03-01 13:05:00,191.34,191.44,191.24,191.42,9213.0,191.34,191.44,191.24,191.42,9213.0
2019-03-01 13:10:00,191.38,191.67,191.32,191.6,8584.0,191.38,191.67,191.32,191.6,8584.0
2019-03-01 13:15:00,191.58,191.62,191.5,191.58,2500.0,191.58,191.62,191.5,191.58,2500.0
2019-03-01 13:20:00,191.57,191.58,191.45,191.45,2422.0,191.57,191.58,191.45,191.45,2422.0
2019-03-01 13:25:00,191.44,191.52,191.39,191.52,1552.0,191.44,191.52,191.39,191.52,1552.0
2019-03-01 13:30:00,191.56,191.6,191.36,191.57,5650.0,191.56,191.6,191.36,191.57,5650.0
2019-03-01 13:35:00,191.53,191.57,191.38,191.54,10400.0,191.53,191.57,191.38,191.54,10400.0
2019-03-01 13:40:00,191.53,191.71,191.52,191.52,5772.0,191.53,191.71,191.52,191.52,5772.0
2019-03-01 13:45:00,191.45,191.66,191.45,191.47,3888.0,191.45,191.66,191.45,191.47,3888.0
2019-03-01 13:50:00,191.51,191.63,191.46,191.51,11718.0,191.51,191.63,191.46,191.51,11718.0
2019-03-01 13:55:00,191.51,191.75,191.5,191.61,4379.0,191.51,191.75,191.5,191.61,4379.0
2019-03-01 14:00:00,191.64,191.64,191.43,191.49,6458.0,191.64,191.64,191.43,191.49,6458.0
2019-03-01 14:05:00,191.45,191.54,191.43,191.46,7793.0,191.45,191.54,191.43,191.46,7793.0
2019-03-01 14:10:00,191.53,191.73,191.5,191.73,2061.0,191.53,191.73,191.5,191.73,2061.0
2019-03-01 14:15:00,191.71,191.93,191.61,191.85,6050.0,191.71,191.93,191.61,191.85,6050.0
2019-03-01 14:20:00,191.82,191.98,191.74,191.98,3740.0,191.82,191.98,191.74,191.98,3740.0
2019-03-01 14:25:00,192.0,192.15,191.96,192.14,5302.0,192.0,192.15,191.96,192.14,5302.0
2019-03-01 14:30:00,192.1,192.12,191.85,191.94,3542.0,192.1,192.12,191.85,191.94,3542.0
2019-03-01 14:35:00,192.06,192.17,192.02,192.12,2040.0,192.06,192.17,192.02,192.12,2040.0
2019-03-01 14:40:00,192.18,192.25,192.16,192.16,800.0,192.18,192.25,192.16,192.16,800.0
2019-03-01 14:45:00,192.26,192.37,192.11,192.11,7626.0,192.26,192.37,192.11,192.11,7626.0
2019-03-01 14:50:00,192.13,192.37,192.12,192.29,5968.0,192.13,192.37,192.12,192.29,5968.0
2019-03-01 14:55:00,192.35,192.69,192.35,192.53,9804.0,192.35,192.69,192.35,192.53,9804.0
2019-03-01 15:00:00,192.52,192.56,192.05,192.07,7815.0,192.52,192.56,192.05,192.07,7815.0
2019-03-01 15:05:00,192.13,192.13,191.88,191.97,5260.0,192.13,192.13,191.88,191.97,5260.0
2019-03-01 15:10:00,191.97,191.97,191.83,191.94,4100.0,191.97,191.97,191.83,191.94,4100.0
2019-03-01 15:15:00,191.95,191.99,191.83,191.86,7273.0,191.95,191.99,191.83,191.86,7273.0
2019-03-01 15:20:00,191.97,192.14,191.9,192.14,8101.0,191.97,192.14,191.9,192.14,8101.0
2019-03-01 15:25:00,192.23,192.26,192.06,192.16,7666.0,192.23,192.26,192.06,192.16,7666.0
2019-03-01 15:30:00,192.19,192.25,191.86,191.91,14194.0,192.19,192.25,191.86,191.91,14194.0
2019-03-01 15:35:00,191.87,192.2,191.87,192.01,7846.0,191.87,192.2,191.87,192.01,7846.0
2019-03-01 15:40:00,191.96,192.2,191.94,192.19,18241.0,191.96,192.2,191.94,192.19,18241.0
2019-03-01 15:45:00,192.2,192.24,191.76,191.93,13215.0,192.2,192.24,191.76,191.93,13215.0
2019-03-01 15:50:00,191.92,192.05,191.84,191.86,12235.0,191.92,192.05,191.84,191.86,12235.0
2019-03-01 15:55:00,191.91,192.19,191.86,192.09,54402.0,191.91,192.19,191.86,192.09,54402.0
2019-03-04 09:30:00,193.03,193.83,192.28,193.44,27338.0,193.03,193.83,192.28,193.44,27338.0
2019-03-04 09:35:00,193.71,193.89,193.11,193.11,15145.0,193.71,193.89,193.11,193.11,15145.0
2019-03-04 09:40:00,192.97,193.19,192.78,193.19,4308.0,192.97,193.19,192.78,193.19,4308.0
2019-03-04 09:45:00,193.36,193.87,193.22,193.23,16985.0,193.36,193.87,193.22,193.23,16985.0
2019-03-04 09:50:00,193.17,193.19,192.77,192.95,25144.0,193.17,193.19,192.77,192.95,25144.0
2019-03-04 09:55:00,192.95,193.43,192.79,193.31,8249.0,192.95,193.43,192.79,193.31,8249.0
2019-03-04 10:00:00,193.26,193.28,192.85,192.86,9900.0,193.26,193.28,192.85,192.86,9900.0
2019-03-04 10:05:00,192.87,193.06,192.33,192.46,13803.0,192.87,193.06,192.33,192.46,13803.0
2019-03-04 10:10:00,192.34,192.44,192.17,192.42,7389.0,192.34,192.44,192.17,192.42,7389.0
2019-03-04 10:15:00,192.34,192.34,192.11,192.19,2739.0,192.34,192.34,192.11,192.19,2739.0
2019-03-04 10:20:00,192.13,192.13,191.83,191.83,2608.0,192.13,192.13,191.83,191.83,2608.0
2019-03-04 10:25:00,191.8,191.8,191.56,191.57,2274.0,191.8,191.8,191.56,191.57,2274.0
2019-03-04 10:30:00,191.66,191.97,191.66,191.67,7499.0,191.66,191.97,191.66,191.67,7499.0
2019-03-04 10:35:00,191.56,191.63,191.45,191.62,6489.0,191.56,191.63,191.45,191.62,6489.0
2019-03-04 10:40:00,191.62,191.68,191.43,191.68,6064.0,191.62,191.68,191.43,191.68,6064.0
2019-03-04 10:45:00,191.68,191.68,191.41,191.61,4900.0,191.68,191.68,191.41,191.61,4900.0
2019-03-04 10:50:00,191.56,191.56,191.14,191.14,9411.0,191.56,191.56,191.14,191.14,9411.0
2019-03-04 10:55:00,191.28,191.39,191.19,191.31,3100.0,191.28,191.39,191.19,191.31,3100.0
2019-03-04 11:00:00,191.27,191.27,190.64,190.99,4839.0,191.27,191.27,190.64,190.99,4839.0
2019-03-04 11:05:00,191.07,191.07,190.61,190.66,8550.0,191.07,191.07,190.61,190.66,8550.0
2019-03-04 11:10:00,190.55,190.75,190.33,190.33,4299.0,190.55,190.75,190.33,190.33,4299.0
2019-03-04 11:15:00,190.24,190.27,190.05,190.26,3845.0,190.24,190.27,190.05,190.26,3845.0
2019-03-04 11:20:00,190.18,190.18,189.45,189.49,4421.0,190.18,190.18,189.45,189.49,4421.0
2019-03-04 11:25:00,189.52,189.74,189.32,189.74,5278.0,189.52,189.74,189.32,189.74,5278.0
2019-03-04 11:30:00,189.67,189.74,189.17,189.36,4226.0,189.67,189.74,189.17,189.36,4226.0
2019-03-04 11:35:00,189.39,189.58,189.23,189.52,5156.0,189.39,189.58,189.23,189.52,5156.0
2019-03-04 11:40:00,189.48,189.52,188.75,188.75,10311.0,189.48,189.52,188.75,188.75,10311.0
2019-03-04 11:45:00,188.79,188.84,188.38,188.38,4733.0,188.79,188.84,188.38,188.38,4733.0
2019-03-04 11:50:00,188.45,188.53,188.15,188.45,5318.0,188.45,188.53,188.15,188.45,5318.0
2019-03-04 11:55:00,188.38,188.38,187.88,188.05,4174.0,188.38,188.38,187.88,188.05,4174.0
2019-03-04 12:00:00,188.11,188.38,188.11,188.35,4536.0,188.11,188.38,188.11,188.35,4536.0
2019-03-04 12:05:00,188.34,188.34,188.09,188.2,2432.0,188.34,188.34,188.09,188.2,2432.0
2019-03-04 12:10:00,188.2,188.21,188.08,188.1,5660.0,188.2,188.21,188.08,188.1,5660.0
2019-03-04 12:15:00,188.18,188.21,187.36,187.36,7881.0,188.18,188.21,187.36,187.36,7881.0
2019-03-04 12:20:00,187.47,187.57,187.11,187.11,10700.0,187.47,187.57,187.11,187.11,10700.0
2019-03-04 12:25:00,187.21,187.76,187.2,187.76,3300.0,187.21,187.76,187.2,187.76,3300.0
2019-03-04 12:30:00,187.73,188.04,187.73,187.91,2400.0,187.73,188.04,187.73,187.91,2400.0
2019-03-04 12:35:00,187.91,187.91,187.57,187.77,3014.0,187.91,187.91,187.57,187.77,3014.0
2019-03-04 12:40:00,187.63,187.63,187.0,187.05,6100.0,187.63,187.63,187.0,187.05,6100.0
2019-03-04 12:45:00,187.05,187.12,186.86,187.12,2800.0,187.05,187.12,186.86,187.12,2800.0
2019-03-04 12:50:00,187.07,187.4,186.97,187.19,4519.0,187.07,187.4,186.97,187.19,4519.0
2019-03-04 12:55:00,187.11,187.32,187.02,187.32,2935.0,187.11,187.32,187.02,187.32,2935.0
2019-03-04 13:00:00,187.11,187.23,186.9,186.9,1110.0,187.11,187.23,186.9,186.9,1110.0
2019-03-04 13:05:00,186.93,186.97,186.77,186.8,2338.0,186.93,186.97,186.77,186.8,2338.0
2019-03-04 13:10:00,186.71,187.11,186.71,187.11,2300.0,186.71,187.11,186.71,187.11,2300.0
2019-03-04 13:15:00,187.08,187.31,186.96,187.27,3400.0,187.08,187.31,186.96,187.27,3400.0
2019-03-04 13:20:00,187.31,188.2,187.31,188.1,7373.0,187.31,188.2,187.31,188.1,7373.0
2019-03-04 13:25:00,188.1,188.57,188.09,188.57,9353.0,188.1,188.57,188.09,188.57,9353.0
2019-03-04 13:30:00,188.48,188.65,188.46,188.49,6106.0,188.48,188.65,188.46,188.49,6106.0
2019-03-04 13:35:00,188.55,188.55,188.09,188.09,13545.0,188.55,188.55,188.09,188.09,13545.0
2019-03-04 13:40:00,188.12,188.79,188.12,188.79,8100.0,188.12,188.79,188.12,188.79,8100.0
2019-03-04 13:45:00,188.71,188.71,188.55,188.55,1186.0,188.71,188.71,188.55,188.55,1186.0
2019-03-04 13:50:00,188.6,189.12,188.57,189.01,9225.0,188.6,189.12,188.57,189.01,9225.0
2019-03-04 13:55:00,188.99,189.43,188.99,189.21,11979.0,188.99,189.43,188.99,189.21,11979.0
2019-03-04 14:00:00,189.15,189.15,188.72,188.83,8405.0,189.15,189.15,188.72,188.83,8405.0
2019-03-04 14:05:00,188.88,189.13,188.88,188.97,2539.0,188.88,189.13,188.88,188.97,2539.0
2019-03-04 14:10:00,188.9,188.95,188.72,188.78,2502.0,188.9,188.95,188.72,188.78,2502.0
2019-03-04 14:15:00,188.8,188.83,188.7,188.79,1737.0,188.8,188.83,188.7,188.79,1737.0
2019-03-04 14:20:00,188.79,188.92,188.66,188.9,3900.0,188.79,188.92,188.66,188.9,3900.0
2019-03-04 14:25:00,188.95,189.33,188.95,189.28,2821.0,188.95,189.33,188.95,189.28,2821.0
2019-03-04 14:30:00,189.29,189.29,188.94,188.96,3530.0,189.29,189.29,188.94,188.96,3530.0
2019-03-04 14:35:00,188.96,189.03,188.9,189.03,2200.0,188.96,189.03,188.9,189.03,2200.0
2019-03-04 14:40:00,189.11,189.24,189.09,189.23,3305.0,189.11,189.24,189.09,189.23,3305.0
2019-03-04 14:45:00,189.1,189.12,188.83,188.96,2824.0,189.1,189.12,188.83,188.96,2824.0
2019-03-04 14:50:00,188.96,189.32,188.89,189.18,4100.0,188.96,189.32,188.89,189.18,4100.0
2019-03-04 14:55:00,189.2,189.23,188.62,188.62,6079.0,189.2,189.23,188.62,188.62,6079.0
2019-03-04 15:00:00,188.65,188.67,188.5,188.58,2294.0,188.65,188.67,188.5,188.58,2294.0
2019-03-04 15:05:00,188.59,188.84,188.53,188.84,8162.0,188.59,188.84,188.53,188.84,8162.0
2019-03-04 15:10:00,188.81,189.02,188.8,188.83,5399.0,188.81,189.02,188.8,188.83,5399.0
2019-03-04 15:15:00,188.8,188.95,188.8,188.9,3000.0,188.8,188.95,188.8,188.9,3000.0
2019-03-04 15:20:00,188.89,188.92,188.77,188.88,5200.0,188.89,188.92,188.77,188.88,5200.0
2019-03-04 15:25:00,188.85,189.32,188.85,189.2,7697.0,188.85,189.32,188.85,189.2,7697.0
2019-03-04 15:30:00,189.22,189.84,189.18,189.61,27253.0,189.22,189.84,189.18,189.61,27253.0
2019-03-04 15:35:00,189.61,189.72,189.43,189.59,9541.0,189.61,189.72,189.43,189.59,9541.0
2019-03-04 15:40:00,189.59,189.78,189.59,189.78,8217.0,189.59,189.78,189.59,189.78,8217.0
2019-03-04 15:45:00,189.79,189.93,189.71,189.72,16165.0,189.79,189.93,189.71,189.72,16165.0
2019-03-04 15:50:00,189.74,189.93,189.52,189.79,21361.0,189.74,189.93,189.52,189.79,21361.0
2019-03-04 15:55:00,189.79,190.17,189.63,190.08,44196.0,189.79,190.17,189.63,190.08,44196.0
2019-03-05 09:30:00,190.16,190.35,188.46,189.1,10846.0,190.16,190.35,188.46,189.1,10846.0
2019-03-05 09:35:00,188.89,190.16,188.89,190.12,16498.0,188.89,190.16,188.89,190.12,16498.0
2019-03-05 09:40:00,189.93,190.12,189.22,189.38,19227.0,189.93,190.12,189.22,189.38,19227.0
2019-03-05 09:45:00,189.03,189.19,188.63,188.83,10406.0,189.03,189.19,188.63,188.83,10406.0
2019-03-05 09:50:00,188.8,189.04,188.41,188.73,7971.0,188.8,189.04,188.41,188.73,7971.0
2019-03-05 09:55:00,188.79,189.53,188.79,189.24,5288.0,188.79,189.53,188.79,189.24,5288.0
2019-03-05 10:00:00,189.35,189.8,189.34,189.35,6196.0,189.35,189.8,189.34,189.35,6196.0
2019-03-05 10:05:00,189.42,189.97,189.42,189.86,6412.0,189.42,189.97,189.42,189.86,6412.0
2019-03-05 10:10:00,189.73,189.73,189.34,189.59,15859.0,189.73,189.73,189.34,189.59,15859.0
2019-03-05 10:15:00,189.66,189.75,189.1,189.1,41199.0,189.66,189.75,189.1,189.1,41199.0
2019-03-05 10:20:00,189.09,189.69,188.94,189.59,33086.0,189.09,189.69,188.94,189.59,33086.0
2019-03-05 10:25:00,189.47,189.92,189.18,189.82,28773.0,189.47,189.92,189.18,189.82,28773.0
2019-03-05 10:30:00,189.84,190.3,189.84,190.21,3069.0,189.84,190.3,189.84,190.21,3069.0
2019-03-05 10:35:00,190.18,190.34,190.11,190.31,2064.0,190.18,190.34,190.11,190.31,2064.0
2019-03-05 10:40:00,190.41,190.51,190.15,190.21,3908.0,190.41,190.51,190.15,190.21,3908.0
2019-03-05 10:45:00,190.1,190.27,189.99,190.27,3473.0,190.1,190.27,189.99,190.27,3473.0
2019-03-05 10:50:00,190.38,190.51,189.94,190.05,17819.0,190.38,190.51,189.94,190.05,17819.0
2019-03-05 10:55:00,190.06,190.06,189.44,189.77,37363.0,190.06,190.06,189.44,189.77,37363.0
2019-03-05 11:00:00,189.77,190.16,189.66,189.97,9148.0,189.77,190.16,189.66,189.97,9148.0
2019-03-05 11:05:00,189.76,189.88,189.62,189.88,2402.0,189.76,189.88,189.62,189.88,2402.0
2019-03-05 11:10:00,189.86,190.0,189.63,189.63,2882.0,189.86,190.0,189.63,189.63,2882.0
2019-03-05 11:15:00,189.68,189.86,189.68,189.8,2000.0,189.68,189.86,189.68,189.8,2000.0
2019-03-05 11:20:00,189.71,189.79,189.53,189.75,2722.0,189.71,189.79,189.53,189.75,2722.0
2019-03-05 11:25:00,189.75,189.78,189.45,189.47,1620.0,189.75,189.78,189.45,189.47,1620.0
2019-03-05 11:30:00,189.42,189.58,189.34,189.51,2790.0,189.42,189.58,189.34,189.51,2790.0
2019-03-05 11:35:00,189.53,189.8,189.53,189.8,1600.0,189.53,189.8,189.53,189.8,1600.0
2019-03-05 11:40:00,189.93,189.98,189.75,189.75,2745.0,189.93,189.98,189.75,189.75,2745.0
2019-03-05 11:45:00,189.78,190.0,189.73,190.0,2799.0,189.78,190.0,189.73,190.0,2799.0
2019-03-05 11:50:00,189.96,190.09,189.57,189.57,2986.0,189.96,190.09,189.57,189.57,2986.0
2019-03-05 11:55:00,189.6,189.79,189.51,189.73,4583.0,189.6,189.79,189.51,189.73,4583.0
2019-03-05 12:00:00,189.68,189.95,189.67,189.95,2589.0,189.68,189.95,189.67,189.95,2589.0
2019-03-05 12:05:00,189.88,189.89,189.74,189.74,2247.0,189.88,189.89,189.74,189.74,2247.0
2019-03-05 12:10:00,189.78,189.84,189.67,189.67,2012.0,189.78,189.84,189.67,189.67,2012.0
2019-03-05 12:15:00,189.6,189.6,189.38,189.39,1000.0,189.6,189.6,189.38,189.39,1000.0
2019-03-05 12:20:00,189.38,189.38,189.18,189.19,2304.0,189.38,189.38,189.18,189.19,2304.0
2019-03-05 12:25:00,189.14,189.21,189.02,189.04,5356.0,189.14,189.21,189.02,189.04,5356.0
2019-03-05 12:30:00,189.06,189.27,189.04,189.04,1500.0,189.06,189.27,189.04,189.04,1500.0
2019-03-05 12:35:00,188.97,189.07,188.8,188.97,2832.0,188.97,189.07,188.8,188.97,2832.0
2019-03-05 12:40:00,189.08,189.12,189.02,189.12,1105.0,189.08,189.12,189.02,189.12,1105.0
2019-03-05 12:45:00,189.01,189.01,188.88,188.93,2607.0,189.01,189.01,188.88,188.93,2607.0
2019-03-05 12:50:00,189.01,189.16,189.0,189.06,1335.0,189.01,189.16,189.0,189.06,1335.0
2019-03-05 12:55:00,189.12,189.2,189.09,189.09,1000.0,189.12,189.2,189.09,189.09,1000.0
2019-03-05 13:00:00,189.14,189.44,189.04,189.36,8771.0,189.14,189.44,189.04,189.36,8771.0
2019-03-05 13:05:00,189.47,189.75,189.44,189.68,9115.0,189.47,189.75,189.44,189.68,9115.0
2019-03-05 13:10:00,189.68,189.69,189.55,189.6,1640.0,189.68,189.69,189.55,189.6,1640.0
2019-03-05 13:15:00,189.82,189.82,189.41,189.41,2500.0,189.82,189.82,189.41,189.41,2500.0
2019-03-05 13:20:00,189.42,189.6,189.22,189.32,7579.0,189.42,189.6,189.22,189.32,7579.0
2019-03-05 13:25:00,189.38,189.46,189.22,189.22,1687.0,189.38,189.46,189.22,189.22,1687.0
2019-03-05 13:30:00,189.23,189.27,189.16,189.16,1355.0,189.23,189.27,189.16,189.16,1355.0
2019-03-05 13:35:00,189.23,189.27,189.11,189.12,3000.0,189.23,189.27,189.11,189.12,3000.0
2019-03-05 13:40:00,189.12,189.21,189.01,189.01,4382.0,189.12,189.21,189.01,189.01,4382.0
2019-03-05 13:45:00,189.03,189.08,188.89,188.89,1674.0,189.03,189.08,188.89,188.89,1674.0
2019-03-05 13:50:00,188.99,188.99,188.82,188.82,1517.0,188.99,188.99,188.82,188.82,1517.0
2019-03-05 13:55:00,188.84,189.07,188.84,189.03,1800.0,188.84,189.07,188.84,189.03,1800.0
2019-03-05 14:00:00,189.02,189.36,189.02,189.28,4100.0,189.02,189.36,189.02,189.28,4100.0
2019-03-05 14:05:00,189.36,189.37,189.18,189.18,900.0,189.36,189.37,189.18,189.18,900.0
2019-03-05 14:10:00,189.23,189.23,189.0,189.0,4902.0,189.23,189.23,189.0,189.0,4902.0
2019-03-05 14:15:00,189.05,189.2,189.05,189.13,2000.0,189.05,189.2,189.05,189.13,2000.0
2019-03-05 14:20:00,189.19,189.23,189.08,189.12,4055.0,189.19,189.23,189.08,189.12,4055.0
2019-03-05 14:25:00,189.11,189.31,189.11,189.26,2200.0,189.11,189.31,189.11,189.26,2200.0
2019-03-05 14:30:00,189.3,189.36,189.12,189.12,3586.0,189.3,189.36,189.12,189.12,3586.0
2019-03-05 14:35:00,189.11,189.23,189.05,189.23,1872.0,189.11,189.23,189.05,189.23,1872.0
2019-03-05 14:40:00,189.18,189.41,189.18,189.33,9794.0,189.18,189.41,189.18,189.33,9794.0
2019-03-05 14:45:00,189.3,189.32,189.07,189.18,9056.0,189.3,189.32,189.07,189.18,9056.0
2019-03-05 14:50:00,189.14,189.39,189.11,189.35,2644.0,189.14,189.39,189.11,189.35,2644.0
2019-03-05 14:55:00,189.38,189.55,189.35,189.48,2700.0,189.38,189.55,189.35,189.48,2700.0
2019-03-05 15:00:00,189.43,189.48,188.33,188.55,5871.0,189.43,189.48,188.33,188.55,5871.0
2019-03-05 15:05:00,188.6,188.6,187.57,187.88,11299.0,188.6,188.6,187.57,187.88,11299.0
2019-03-05 15:10:00,187.93,188.5,187.52,188.2,6540.0,187.93,188.5,187.52,188.2,6540.0
2019-03-05 15:15:00,188.16,188.21,187.57,187.85,4625.0,188.16,188.21,187.57,187.85,4625.0
2019-03-05 15:20:00,187.87,188.13,187.69,188.09,8990.0,187.87,188.13,187.69,188.09,8990.0
2019-03-05 15:25:00,188.12,188.14,187.81,188.08,5100.0,188.12,188.14,187.81,188.08,5100.0
2019-03-05 15:30:00,188.09,188.09,187.77,187.84,4962.0,188.09,188.09,187.77,187.84,4962.0
2019-03-05 15:35:00,187.82,187.95,187.71,187.91,6171.0,187.82,187.95,187.71,187.91,6171.0
2019-03-05 15:40:00,187.94,188.17,187.94,188.17,8023.0,187.94,188.17,187.94,188.17,8023.0
2019-03-05 15:45:00,188.13,188.29,188.01,188.01,10735.0,188.13,188.29,188.01,188.01,10735.0
2019-03-05 15:50:00,188.0,188.0,187.78,187.83,18214.0,188.0,188.0,187.78,187.83,18214.0
2019-03-05 15:55:00,187.85,188.08,187.74,187.79,59681.0,187.85,188.08,187.74,187.79,59681.0
2019-03-06 09:30:00,188.18,188.7,186.82,187.25,14401.0,188.18,188.7,186.82,187.25,14401.0
2019-03-06 09:35:00,187.27,187.27,186.68,187.16,1900.0,187.27,187.27,186.68,187.16,1900.0
2019-03-06 09:40:00,187.05,187.54,186.52,186.87,6539.0,187.05,187.54,186.52,186.87,6539.0
2019-03-06 09:45:00,187.08,187.28,185.87,185.9,24349.0,187.08,187.28,185.87,185.9,24349.0
2019-03-06 09:50:00,186.07,186.3,185.86,186.16,8200.0,186.07,186.3,185.86,186.16,8200.0
2019-03-06 09:55:00,186.05,186.07,185.77,186.01,10596.0,186.05,186.07,185.77,186.01,10596.0
2019-03-06 10:00:00,186.0,186.15,185.27,185.34,34521.0,186.0,186.15,185.27,185.34,34521.0
2019-03-06 10:05:00,185.5,185.58,184.91,184.94,18795.0,185.5,185.58,184.91,184.94,18795.0
2019-03-06 10:10:00,184.86,185.48,184.86,185.41,10686.0,184.86,185.48,184.86,185.41,10686.0
2019-03-06 10:15:00,185.58,185.76,184.77,184.77,15778.0,185.58,185.76,184.77,184.77,15778.0
2019-03-06 10:20:00,184.72,184.76,183.91,184.28,7195.0,184.72,184.76,183.91,184.28,7195.0
2019-03-06 10:25:00,184.14,184.14,183.62,183.69,8740.0,184.14,184.14,183.62,183.69,8740.0
2019-03-06 10:30:00,183.67,183.72,182.87,182.97,10860.0,183.67,183.72,182.87,182.97,10860.0
2019-03-06 10:35:00,183.15,183.28,182.75,183.09,9230.0,183.15,183.28,182.75,183.09,9230.0
2019-03-06 10:40:00,183.12,184.0,183.12,183.86,13036.0,183.12,184.0,183.12,183.86,13036.0
2019-03-06 10:45:00,183.99,184.09,183.72,183.73,30255.0,183.99,184.09,183.72,183.73,30255.0
2019-03-06 10:50:00,183.87,184.03,183.58,183.62,20137.0,183.87,184.03,183.58,183.62,20137.0
2019-03-06 10:55:00,183.73,184.24,183.56,183.8,12026.0,183.73,184.24,183.56,183.8,12026.0
2019-03-06 11:00:00,183.81,184.04,183.58,183.82,16291.0,183.81,184.04,183.58,183.82,16291.0
2019-03-06 11:05:00,183.87,184.21,183.82,184.21,3901.0,183.87,184.21,183.82,184.21,3901.0
2019-03-06 11:10:00,184.23,184.23,183.66,183.78,4100.0,184.23,184.23,183.66,183.78,4100.0
2019-03-06 11:15:00,183.78,183.91,183.26,183.46,6236.0,183.78,183.91,183.26,183.46,6236.0
2019-03-06 11:20:00,183.34,183.64,183.27,183.33,6055.0,183.34,183.64,183.27,183.33,6055.0
2019-03-06 11:25:00,183.29,183.37,183.17,183.34,6100.0,183.29,183.37,183.17,183.34,6100.0
2019-03-06 11:30:00,183.3,183.63,183.26,183.41,15750.0,183.3,183.63,183.26,183.41,15750.0
2019-03-06 11:35:00,183.4,183.52,183.16,183.16,2930.0,183.4,183.52,183.16,183.16,2930.0
2019-03-06 11:40:00,183.17,183.18,182.82,182.94,16750.0,183.17,183.18,182.82,182.94,16750.0
2019-03-06 11:45:00,182.96,183.57,182.96,183.1,10300.0,182.96,183.57,182.96,183.1,10300.0
2019-03-06 11:50:00,183.08,183.16,182.9,182.94,5700.0,183.08,183.16,182.9,182.94,5700.0
2019-03-06 11:55:00,182.89,183.25,182.85,183.25,15404.0,182.89,183.25,182.85,183.25,15404.0
2019-03-06 12:00:00,183.35,183.56,183.35,183.48,3392.0,183.35,183.56,183.35,183.48,3392.0
2019-03-06 12:05:00,183.54,183.79,183.49,183.67,3400.0,183.54,183.79,183.49,183.67,3400.0
2019-03-06 12:10:00,183.66,183.93,183.53,183.53,3780.0,183.66,183.93,183.53,183.53,3780.0
2019-03-06 12:15:00,183.47,183.6,183.07,183.12,3362.0,183.47,183.6,183.07,183.12,3362.0
2019-03-06 12:20:00,183.13,183.23,182.96,183.01,4136.0,183.13,183.23,182.96,183.01,4136.0
2019-03-06 12:25:00,182.94,182.96,182.78,182.78,4356.0,182.94,182.96,182.78,182.78,4356.0
2019-03-06 12:30:00,182.83,182.9,182.76,182.84,15222.0,182.83,182.9,182.76,182.84,15222.0
2019-03-06 12:35:00,182.79,183.16,182.79,183.04,6797.0,182.79,183.16,182.79,183.04,6797.0
2019-03-06 12:40:00,182.94,182.97,182.71,182.78,2120.0,182.94,182.97,182.71,182.78,2120.0
2019-03-06 12:45:00,182.73,182.8,182.39,182.57,5067.0,182.73,182.8,182.39,182.57,5067.0
2019-03-06 12:50:00,182.57,182.71,182.07,182.07,4932.0,182.57,182.71,182.07,182.07,4932.0
2019-03-06 12:55:00,182.02,182.26,181.88,181.92,6232.0,182.02,182.26,181.88,181.92,6232.0
2019-03-06 13:00:00,181.99,182.01,181.77,181.91,4169.0,181.99,182.01,181.77,181.91,4169.0
2019-03-06 13:05:00,181.92,181.99,181.36,181.58,15275.0,181.92,181.99,181.36,181.58,15275.0
2019-03-06 13:10:00,181.61,181.71,181.37,181.47,6420.0,181.61,181.71,181.37,181.47,6420.0
2019-03-06 13:15:00,181.53,181.72,181.38,181.72,5139.0,181.53,181.72,181.38,181.72,5139.0
2019-03-06 13:20:00,181.82,181.82,181.25,181.25,15928.0,181.82,181.82,181.25,181.25,15928.0
2019-03-06 13:25:00,181.27,181.31,181.08,181.17,9500.0,181.27,181.31,181.08,181.17,9500.0
2019-03-06 13:30:00,181.2,181.49,181.07,181.32,7800.0,181.2,181.49,181.07,181.32,7800.0
2019-03-06 13:35:00,181.32,181.72,181.27,181.61,7330.0,181.32,181.72,181.27,181.61,7330.0
2019-03-06 13:40:00,181.57,181.72,181.49,181.63,7320.0,181.57,181.72,181.49,181.63,7320.0
2019-03-06 13:45:00,181.63,181.65,181.53,181.62,3444.0,181.63,181.65,181.53,181.62,3444.0
2019-03-06 13:50:00,181.59,181.8,181.58,181.73,6020.0,181.59,181.8,181.58,181.73,6020.0
2019-03-06 13:55:00,181.74,182.06,181.74,182.03,2997.0,181.74,182.06,181.74,182.03,2997.0
2019-03-06 14:00:00,182.15,182.15,181.91,181.93,13813.0,182.15,182.15,181.91,181.93,13813.0
2019-03-06 14:05:00,181.99,181.99,181.64,181.75,7352.0,181.99,181.99,181.64,181.75,7352.0
2019-03-06 14:10:00,181.83,181.96,181.78,181.78,10108.0,181.83,181.96,181.78,181.78,10108.0
2019-03-06 14:15:00,181.84,181.84,181.38,181.38,7577.0,181.84,181.84,181.38,181.38,7577.0
2019-03-06 14:20:00,181.44,181.83,181.44,181.83,5576.0,181.44,181.83,181.44,181.83,5576.0
2019-03-06 14:25:00,181.82,181.92,181.62,181.82,20906.0,181.82,181.92,181.62,181.82,20906.0
2019-03-06 14:30:00,181.85,181.86,181.37,181.42,6850.0,181.85,181.86,181.37,181.42,6850.0
2019-03-06 14:35:00,181.4,181.54,181.27,181.32,5333.0,181.4,181.54,181.27,181.32,5333.0
2019-03-06 14:40:00,181.34,181.34,181.16,181.28,10280.0,181.34,181.34,181.16,181.28,10280.0
2019-03-06 14:45:00,181.27,181.45,181.16,181.16,22808.0,181.27,181.45,181.16,181.16,22808.0
2019-03-06 14:50:00,181.21,181.24,181.02,181.24,9291.0,181.21,181.24,181.02,181.24,9291.0
2019-03-06 14:55:00,181.22,181.39,181.08,181.09,10376.0,181.22,181.39,181.08,181.09,10376.0
2019-03-06 15:00:00,181.08,181.34,181.04,181.23,10704.0,181.08,181.34,181.04,181.23,10704.0
2019-03-06 15:05:00,181.15,181.19,180.9,180.98,8367.0,181.15,181.19,180.9,180.98,8367.0
2019-03-06 15:10:00,180.95,181.01,180.58,180.64,13810.0,180.95,181.01,180.58,180.64,13810.0
2019-03-06 15:15:00,180.64,180.77,180.56,180.75,14338.0,180.64,180.77,180.56,180.75,14338.0
2019-03-06 15:20:00,180.8,181.0,180.76,180.84,11827.0,180.8,181.0,180.76,180.84,11827.0
2019-03-06 15:25:00,180.83,180.85,180.63,180.76,15169.0,180.83,180.85,180.63,180.76,15169.0
2019-03-06 15:30:00,180.78,181.13,180.76,181.1,14667.0,180.78,181.13,180.76,181.1,14667.0
2019-03-06 15:35:00,181.08,181.1,180.9,180.98,24014.0,181.08,181.1,180.9,180.98,24014.0
2019-03-06 15:40:00,181.0,181.46,181.0,181.45,14529.0,181.0,181.46,181.0,181.45,14529.0
2019-03-06 15:45:00,181.42,181.44,181.16,181.34,18782.0,181.42,181.44,181.16,181.34,18782.0
2019-03-06 15:50:00,181.35,181.91,181.33,181.75,29209.0,181.35,181.91,181.33,181.75,29209.0
2019-03-06 15:55:00,181.75,182.14,181.04,181.11,137430.0,181.75,182.14,181.04,181.11,137430.0
2019-03-07 09:30:00,181.36,181.83,179.41,179.54,19972.0,181.36,181.83,179.41,179.54,19972.0
2019-03-07 09:35:00,179.73,180.28,178.51,180.24,13860.0,179.73,180.28,178.51,180.24,13860.0
2019-03-07 09:40:00,180.0,180.34,179.46,180.06,16313.0,180.0,180.34,179.46,180.06,16313.0
2019-03-07 09:45:00,180.0,180.0,179.11,179.34,12377.0,180.0,180.0,179.11,179.34,12377.0
2019-03-07 09:50:00,179.37,179.45,178.24,178.58,12462.0,179.37,179.45,178.24,178.58,12462.0
2019-03-07 09:55:00,178.59,178.68,178.12,178.28,15782.0,178.59,178.68,178.12,178.28,15782.0
2019-03-07 10:00:00,178.38,178.79,178.2,178.57,10282.0,178.38,178.79,178.2,178.57,10282.0
2019-03-07 10:05:00,178.57,179.19,178.57,179.19,14291.0,178.57,179.19,178.57,179.19,14291.0
2019-03-07 10:10:00,179.19,179.2,178.42,178.42,21294.0,179.19,179.2,178.42,178.42,21294.0
2019-03-07 10:15:00,178.47,178.57,178.04,178.42,12397.0,178.47,178.57,178.04,178.42,12397.0
2019-03-07 10:20:00,178.41,178.72,178.11,178.67,6667.0,178.41,178.72,178.11,178.67,6667.0
2019-03-07 10:25:00,178.59,178.86,178.57,178.86,7376.0,178.59,178.86,178.57,178.86,7376.0
2019-03-07 10:30:00,178.86,178.93,178.65,178.82,8541.0,178.86,178.93,178.65,178.82,8541.0
2019-03-07 10:35:00,178.81,179.0,178.19,178.19,22081.0,178.81,179.0,178.19,178.19,22081.0
2019-03-07 10:40:00,178.19,178.21,177.59,177.81,11442.0,178.19,178.21,177.59,177.81,11442.0
2019-03-07 10:45:00,177.83,178.2,177.83,178.2,10900.0,177.83,178.2,177.83,178.2,10900.0
2019-03-07 10:50:00,178.35,178.68,178.19,178.63,10852.0,178.35,178.68,178.19,178.63,10852.0
2019-03-07 10:55:00,178.69,178.69,178.14,178.32,15568.0,178.69,178.69,178.14,178.32,15568.0
2019-03-07 11:00:00,178.22,178.7,177.9,178.45,17864.0,178.22,178.7,177.9,178.45,17864.0
2019-03-07 11:05:00,178.47,178.9,178.44,178.66,18261.0,178.47,178.9,178.44,178.66,18261.0
2019-03-07 11:10:00,178.71,178.86,178.51,178.78,9402.0,178.71,178.86,178.51,178.78,9402.0
2019-03-07 11:15:00,178.84,178.84,178.33,178.7,11000.0,178.84,178.84,178.33,178.7,11000.0
2019-03-07 11:20:00,178.75,179.38,178.66,179.38,20308.0,178.75,179.38,178.66,179.38,20308.0
2019-03-07 11:25:00,179.43,179.7,179.19,179.3,11763.0,179.43,179.7,179.19,179.3,11763.0
2019-03-07 11:30:00,179.39,179.91,179.39,179.74,12881.0,179.39,179.91,179.39,179.74,12881.0
2019-03-07 11:35:00,179.73,179.95,179.62,179.74,5446.0,179.73,179.95,179.62,179.74,5446.0
2019-03-07 11:40:00,179.8,179.93,179.71,179.74,14682.0,179.8,179.93,179.71,179.74,14682.0
2019-03-07 11:45:00,179.79,179.89,179.64,179.71,7110.0,179.79,179.89,179.64,179.71,7110.0
2019-03-07 11:50:00,179.77,179.77,179.36,179.38,6806.0,179.77,179.77,179.36,179.38,6806.0
2019-03-07 11:55:00,179.43,179.43,179.01,179.1,7211.0,179.43,179.43,179.01,179.1,7211.0
2019-03-07 12:00:00,179.03,179.23,178.98,179.14,7223.0,179.03,179.23,178.98,179.14,7223.0
2019-03-07 12:05:00,179.02,179.33,179.01,179.24,6715.0,179.02,179.33,179.01,179.24,6715.0
2019-03-07 12:10:00,179.32,179.38,179.01,179.11,7700.0,179.32,179.38,179.01,179.11,7700.0
2019-03-07 12:15:00,179.18,179.19,178.31,178.38,16525.0,179.18,179.19,178.31,178.38,16525.0
2019-03-07 12:20:00,178.31,178.66,178.29,178.57,6995.0,178.31,178.66,178.29,178.57,6995.0
2019-03-07 12:25:00,178.62,178.8,178.53,178.77,1783.0,178.62,178.8,178.53,178.77,1783.0
2019-03-07 12:30:00,178.7,178.72,178.1,178.66,7204.0,178.7,178.72,178.1,178.66,7204.0
2019-03-07 12:35:00,178.62,178.62,178.29,178.33,2419.0,178.62,178.62,178.29,178.33,2419.0
2019-03-07 12:40:00,178.42,178.7,178.42,178.58,2594.0,178.42,178.7,178.42,178.58,2594.0
2019-03-07 12:45:00,178.68,178.71,178.55,178.55,2900.0,178.68,178.71,178.55,178.55,2900.0
2019-03-07 12:50:00,178.6,179.07,178.56,178.98,2200.0,178.6,179.07,178.56,178.98,2200.0
2019-03-07 12:55:00,178.97,179.05,178.91,179.0,1691.0,178.97,179.05,178.91,179.0,1691.0
2019-03-07 13:00:00,178.93,179.01,178.82,178.92,2000.0,178.93,179.01,178.82,178.92,2000.0
2019-03-07 13:05:00,178.85,178.85,178.61,178.69,3694.0,178.85,178.85,178.61,178.69,3694.0
2019-03-07 13:10:00,178.76,178.86,178.73,178.76,9767.0,178.76,178.86,178.73,178.76,9767.0
2019-03-07 13:15:00,178.73,178.82,178.58,178.64,2127.0,178.73,178.82,178.58,178.64,2127.0
2019-03-07 13:20:00,178.64,178.64,178.49,178.59,2800.0,178.64,178.64,178.49,178.59,2800.0
2019-03-07 13:25:00,178.45,178.6,178.34,178.37,17200.0,178.45,178.6,178.34,178.37,17200.0
2019-03-07 13:30:00,178.39,178.4,177.99,177.99,4975.0,178.39,178.4,177.99,177.99,4975.0
2019-03-07 13:35:00,177.97,178.07,177.93,178.0,2000.0,177.97,178.07,177.93,178.0,2000.0
2019-03-07 13:40:00,178.02,178.15,178.02,178.15,4806.0,178.02,178.15,178.02,178.15,4806.0
2019-03-07 13:45:00,178.18,178.18,177.89,178.02,4260.0,178.18,178.18,177.89,178.02,4260.0
2019-03-07 13:50:00,178.12,178.14,177.91,178.01,4744.0,178.12,178.14,177.91,178.01,4744.0
2019-03-07 13:55:00,178.05,178.05,177.85,177.9,4950.0,178.05,178.05,177.85,177.9,4950.0
2019-03-07 14:00:00,177.89,178.08,177.82,178.06,5550.0,177.89,178.08,177.82,178.06,5550.0
2019-03-07 14:05:00,178.16,178.18,177.93,177.99,4337.0,178.16,178.18,177.93,177.99,4337.0
2019-03-07 14:10:00,177.99,178.06,177.83,177.87,4259.0,177.99,178.06,177.83,177.87,4259.0
2019-03-07 14:15:00,177.8,177.95,177.65,177.95,7395.0,177.8,177.95,177.65,177.95,7395.0
2019-03-07 14:20:00,177.95,178.27,177.94,178.16,8023.0,177.95,178.27,177.94,178.16,8023.0
2019-03-07 14:25:00,178.17,178.25,178.07,178.07,2700.0,178.17,178.25,178.07,178.07,2700.0
2019-03-07 14:30:00,178.1,178.1,177.73,177.8,6400.0,178.1,178.1,177.73,177.8,6400.0
2019-03-07 14:35:00,177.83,178.0,177.83,177.84,5553.0,177.83,178.0,177.83,177.84,5553.0
2019-03-07 14:40:00,177.88,177.97,177.76,177.95,4519.0,177.88,177.97,177.76,177.95,4519.0
2019-03-07 14:45:00,177.91,178.0,177.73,177.91,9455.0,177.91,178.0,177.73,177.91,9455.0
2019-03-07 14:50:00,177.95,178.0,177.68,177.84,6710.0,177.95,178.0,177.68,177.84,6710.0
2019-03-07 14:55:00,177.84,177.95,177.63,177.66,7300.0,177.84,177.95,177.63,177.66,7300.0
2019-03-07 15:00:00,177.67,177.71,177.45,177.66,17973.0,177.67,177.71,177.45,177.66,17973.0
2019-03-07 15:05:00,177.66,177.89,177.63,177.89,9386.0,177.66,177.89,177.63,177.89,9386.0
2019-03-07 15:10:00,177.84,178.23,177.75,178.14,36785.0,177.84,178.23,177.75,178.14,36785.0
2019-03-07 15:15:00,178.18,178.42,177.96,178.42,12938.0,178.18,178.42,177.96,178.42,12938.0
2019-03-07 15:20:00,178.4,178.59,178.32,178.45,17927.0,178.4,178.59,178.32,178.45,17927.0
2019-03-07 15:25:00,178.45,178.63,178.15,178.22,22142.0,178.45,178.63,178.15,178.22,22142.0
2019-03-07 15:30:00,178.23,178.77,178.21,178.55,46704.0,178.23,178.77,178.21,178.55,46704.0
2019-03-07 15:35:00,178.56,179.11,178.53,179.11,17187.0,178.56,179.11,178.53,179.11,17187.0
2019-03-07 15:40:00,179.08,179.08,178.47,178.77,20569.0,179.08,179.08,178.47,178.77,20569.0
2019-03-07 15:45:00,178.77,178.97,178.59,178.86,15681.0,178.77,178.97,178.59,178.86,15681.0
2019-03-07 15:50:00,178.83,178.83,178.45,178.45,25053.0,178.83,178.83,178.45,178.45,25053.0
2019-03-07 15:55:00,178.48,178.86,178.48,178.6,88343.0,178.48,178.86,178.48,178.6,88343.0
2019-03-08 09:30:00,177.26,177.51,175.67,176.6,26463.0,177.26,177.51,175.67,176.6,26463.0
2019-03-08 09:35:00,176.55,176.91,175.52,175.92,11945.0,176.55,176.91,175.52,175.92,11945.0
2019-03-08 09:40:00,176.08,176.4,175.71,176.04,10966.0,176.08,176.4,175.71,176.04,10966.0
2019-03-08 09:45:00,176.09,176.95,176.09,176.95,7200.0,176.09,176.95,176.09,176.95,7200.0
2019-03-08 09:50:00,176.98,177.13,176.58,176.66,5300.0,176.98,177.13,176.58,176.66,5300.0
2019-03-08 09:55:00,176.61,176.7,175.61,175.62,9180.0,176.61,176.7,175.61,175.62,9180.0
2019-03-08 10:00:00,175.72,175.72,175.27,175.68,10631.0,175.72,175.72,175.27,175.68,10631.0
2019-03-08 10:05:00,175.65,175.75,174.86,174.87,28196.0,175.65,175.75,174.86,174.87,28196.0
2019-03-08 10:10:00,174.94,175.29,174.85,175.22,9725.0,174.94,175.29,174.85,175.22,9725.0
2019-03-08 10:15:00,175.17,175.83,174.99,175.68,8446.0,175.17,175.83,174.99,175.68,8446.0
2019-03-08 10:20:00,175.72,176.1,175.62,175.66,6915.0,175.72,176.1,175.62,175.66,6915.0
2019-03-08 10:25:00,175.66,176.02,175.66,175.83,6550.0,175.66,176.02,175.66,175.83,6550.0
2019-03-08 10:30:00,175.83,176.14,175.59,175.59,5922.0,175.83,176.14,175.59,175.59,5922.0
2019-03-08 10:35:00,175.49,175.6,174.88,174.9,8275.0,175.49,175.6,174.88,174.9,8275.0
2019-03-08 10:40:00,174.83,175.52,174.7,175.43,21022.0,174.83,175.52,174.7,175.43,21022.0
2019-03-08 10:45:00,175.51,176.11,175.51,175.91,14439.0,175.51,176.11,175.51,175.91,14439.0
2019-03-08 10:50:00,175.86,175.86,175.21,175.24,7457.0,175.86,175.86,175.21,175.24,7457.0
2019-03-08 10:55:00,175.31,175.41,175.06,175.17,9685.0,175.31,175.41,175.06,175.17,9685.0
2019-03-08 11:00:00,175.12,175.22,175.0,175.09,6281.0,175.12,175.22,175.0,175.09,6281.0
2019-03-08 11:05:00,175.0,175.13,174.65,174.98,7715.0,175.0,175.13,174.65,174.98,7715.0
2019-03-08 11:10:00,174.89,175.31,174.74,175.27,9027.0,174.89,175.31,174.74,175.27,9027.0
2019-03-08 11:15:00,175.21,175.45,175.13,175.13,9221.0,175.21,175.45,175.13,175.13,9221.0
2019-03-08 11:20:00,175.05,175.51,175.03,175.49,3582.0,175.05,175.51,175.03,175.49,3582.0
2019-03-08 11:25:00,175.6,176.2,175.6,175.97,21412.0,175.6,176.2,175.6,175.97,21412.0
2019-03-08 11:30:00,175.99,176.36,175.95,176.01,5175.0,175.99,176.36,175.95,176.01,5175.0
2019-03-08 11:35:00,175.96,176.2,175.94,176.01,15090.0,175.96,176.2,175.94,176.01,15090.0
2019-03-08 11:40:00,176.08,176.3,176.08,176.23,6893.0,176.08,176.3,176.08,176.23,6893.0
2019-03-08 11:45:00,176.3,176.6,176.28,176.33,5100.0,176.3,176.6,176.28,176.33,5100.0
2019-03-08 11:50:00,176.27,176.39,176.05,176.29,7381.0,176.27,176.39,176.05,176.29,7381.0
2019-03-08 11:55:00,176.03,176.13,175.78,175.83,6200.0,176.03,176.13,175.78,175.83,6200.0
2019-03-08 12:00:00,175.82,175.87,175.38,175.49,6700.0,175.82,175.87,175.38,175.49,6700.0
2019-03-08 12:05:00,175.34,175.4,174.91,174.95,12642.0,175.34,175.4,174.91,174.95,12642.0
2019-03-08 12:10:00,174.97,175.17,174.84,174.95,8760.0,174.97,175.17,174.84,174.95,8760.0
2019-03-08 12:15:00,174.96,174.96,174.59,174.6,15423.0,174.96,174.96,174.59,174.6,15423.0
2019-03-08 12:20:00,174.63,174.76,174.19,174.22,10875.0,174.63,174.76,174.19,174.22,10875.0
2019-03-08 12:25:00,174.21,174.38,174.03,174.28,19635.0,174.21,174.38,174.03,174.28,19635.0
2019-03-08 12:30:00,174.29,174.33,174.08,174.08,13283.0,174.29,174.33,174.08,174.08,13283.0
2019-03-08 12:35:00,174.15,174.15,173.79,173.8,17479.0,174.15,174.15,173.79,173.8,17479.0
2019-03-08 12:40:00,173.84,174.28,173.8,174.09,11561.0,173.84,174.28,173.8,174.09,11561.0
2019-03-08 12:45:00,174.13,174.16,173.92,173.98,8603.0,174.13,174.16,173.92,173.98,8603.0
2019-03-08 12:50:00,173.99,174.06,173.59,173.82,18001.0,173.99,174.06,173.59,173.82,18001.0
2019-03-08 12:55:00,173.84,173.94,173.75,173.94,8288.0,173.84,173.94,173.75,173.94,8288.0
2019-03-08 13:00:00,173.97,174.79,173.97,174.37,13981.0,173.97,174.79,173.97,174.37,13981.0
2019-03-08 13:05:00,174.37,174.42,174.27,174.33,3305.0,174.37,174.42,174.27,174.33,3305.0
2019-03-08 13:10:00,174.34,174.69,174.34,174.62,5600.0,174.34,174.69,174.34,174.62,5600.0
2019-03-08 13:15:00,174.69,174.69,174.43,174.68,7758.0,174.69,174.69,174.43,174.68,7758.0
2019-03-08 13:20:00,174.81,174.97,174.57,174.77,7400.0,174.81,174.97,174.57,174.77,7400.0
2019-03-08 13:25:00,174.75,174.94,174.71,174.83,2800.0,174.75,174.94,174.71,174.83,2800.0
2019-03-08 13:30:00,174.84,174.89,174.55,174.87,6371.0,174.84,174.89,174.55,174.87,6371.0
2019-03-08 13:35:00,174.86,174.91,174.64,174.87,6278.0,174.86,174.91,174.64,174.87,6278.0
2019-03-08 13:40:00,174.88,175.1,174.88,175.0,4100.0,174.88,175.1,174.88,175.0,4100.0
2019-03-08 13:45:00,175.0,175.48,174.97,175.48,8971.0,175.0,175.48,174.97,175.48,8971.0
2019-03-08 13:50:00,175.48,175.6,175.15,175.21,18900.0,175.48,175.6,175.15,175.21,18900.0
2019-03-08 13:55:00,175.16,175.17,175.04,175.08,2850.0,175.16,175.17,175.04,175.08,2850.0
2019-03-08 14:00:00,175.08,175.2,174.82,174.87,2900.0,175.08,175.2,174.82,174.87,2900.0
2019-03-08 14:05:00,174.96,175.06,174.96,175.02,3806.0,174.96,175.06,174.96,175.02,3806.0
2019-03-08 14:10:00,175.06,175.25,174.95,174.95,12327.0,175.06,175.25,174.95,174.95,12327.0
2019-03-08 14:15:00,175.09,175.39,175.08,175.38,13800.0,175.09,175.39,175.08,175.38,13800.0
2019-03-08 14:20:00,175.41,175.63,175.4,175.59,4400.0,175.41,175.63,175.4,175.59,4400.0
2019-03-08 14:25:00,175.59,175.89,175.57,175.87,16846.0,175.59,175.89,175.57,175.87,16846.0
2019-03-08 14:30:00,175.87,176.23,175.86,176.03,31473.0,175.87,176.23,175.86,176.03,31473.0
2019-03-08 14:35:00,176.02,176.45,175.89,176.21,42313.0,176.02,176.45,175.89,176.21,42313.0
2019-03-08 14:40:00,176.22,177.06,176.16,176.91,13517.0,176.22,177.06,176.16,176.91,13517.0
2019-03-08 14:45:00,176.97,177.1,176.52,176.61,15853.0,176.97,177.1,176.52,176.61,15853.0
2019-03-08 14:50:00,176.7,177.38,176.7,177.22,10460.0,176.7,177.38,176.7,177.22,10460.0
2019-03-08 14:55:00,177.26,177.49,177.14,177.15,13362.0,177.26,177.49,177.14,177.15,13362.0
2019-03-08 15:00:00,177.11,177.27,176.86,177.2,8713.0,177.11,177.27,176.86,177.2,8713.0
2019-03-08 15:05:00,177.2,177.6,177.14,177.38,9734.0,177.2,177.6,177.14,177.38,9734.0
2019-03-08 15:10:00,177.3,177.3,176.96,177.25,10323.0,177.3,177.3,176.96,177.25,10323.0
2019-03-08 15:15:00,177.25,177.35,176.87,177.12,14266.0,177.25,177.35,176.87,177.12,14266.0
2019-03-08 15:20:00,177.14,177.17,176.93,176.93,6877.0,177.14,177.17,176.93,176.93,6877.0
2019-03-08 15:25:00,176.91,177.07,176.82,176.98,8308.0,176.91,177.07,176.82,176.98,8308.0
2019-03-08 15:30:00,176.96,177.13,176.77,176.96,26091.0,176.96,177.13,176.77,176.96,26091.0
2019-03-08 15:35:00,176.94,176.94,176.68,176.81,11000.0,176.94,176.94,176.68,176.81,11000.0
2019-03-08 15:40:00,176.88,177.09,176.8,176.98,22884.0,176.88,177.09,176.8,176.98,22884.0
2019-03-08 15:45:00,176.98,177.11,176.87,176.95,66380.0,176.98,177.11,176.87,176.95,66380.0
2019-03-08 15:50:00,176.97,177.34,176.92,177.2,71104.0,176.97,177.34,176.92,177.2,71104.0
2019-03-08 15:55:00,177.18,177.62,177.07,177.3,57763.0,177.18,177.62,177.07,177.3,57763.0
2019-03-11 09:30:00,177.94,179.01,177.94,178.67,14721.0,177.94,179.01,177.94,178.67,14721.0
2019-03-11 09:35:00,178.85,179.02,178.64,178.77,20530.0,178.85,179.02,178.64,178.77,20530.0
2019-03-11 09:40:00,178.68,178.85,177.86,177.86,23549.0,178.68,178.85,177.86,177.86,23549.0
2019-03-11 09:45:00,177.86,178.35,177.78,178.21,13967.0,177.86,178.35,177.78,178.21,13967.0
2019-03-11 09:50:00,178.23,178.3,177.93,178.12,12149.0,178.23,178.3,177.93,178.12,12149.0
2019-03-11 09:55:00,178.16,178.48,178.0,178.0,22092.0,178.16,178.48,178.0,178.0,22092.0
2019-03-11 10:00:00,178.0,178.44,177.85,178.24,11136.0,178.0,178.44,177.85,178.24,11136.0
2019-03-11 10:05:00,178.46,178.5,178.17,178.24,2900.0,178.46,178.5,178.17,178.24,2900.0
2019-03-11 10:10:00,178.25,178.32,178.15,178.27,12674.0,178.25,178.32,178.15,178.27,12674.0
2019-03-11 10:15:00,178.27,178.44,178.14,178.41,14949.0,178.27,178.44,178.14,178.41,14949.0
2019-03-11 10:20:00,178.39,178.42,178.2,178.2,5186.0,178.39,178.42,178.2,178.2,5186.0
2019-03-11 10:25:00,178.24,178.27,178.04,178.22,15201.0,178.24,178.27,178.04,178.22,15201.0
2019-03-11 10:30:00,178.26,178.3,178.04,178.13,6995.0,178.26,178.3,178.04,178.13,6995.0
2019-03-11 10:35:00,178.25,178.26,178.02,178.11,5500.0,178.25,178.26,178.02,178.11,5500.0
2019-03-11 10:40:00,178.06,178.26,178.04,178.25,17114.0,178.06,178.26,178.04,178.25,17114.0
2019-03-11 10:45:00,178.17,178.5,178.07,178.5,21303.0,178.17,178.5,178.07,178.5,21303.0
2019-03-11 10:50:00,178.58,178.66,178.27,178.64,13814.0,178.58,178.66,178.27,178.64,13814.0
2019-03-11 10:55:00,178.69,179.08,178.46,179.08,24973.0,178.69,179.08,178.46,179.08,24973.0
2019-03-11 11:00:00,178.97,179.4,178.86,179.35,21451.0,178.97,179.4,178.86,179.35,21451.0
2019-03-11 11:05:00,179.48,179.52,179.26,179.36,10395.0,179.48,179.52,179.26,179.36,10395.0
2019-03-11 11:10:00,179.36,179.65,179.36,179.49,7276.0,179.36,179.65,179.36,179.49,7276.0
2019-03-11 11:15:00,179.65,179.78,179.6,179.6,7702.0,179.65,179.78,179.6,179.6,7702.0
2019-03-11 11:20:00,179.62,180.11,179.41,180.08,15835.0,179.62,180.11,179.41,180.08,15835.0
2019-03-11 11:25:00,180.19,180.36,180.13,180.2,12256.0,180.19,180.36,180.13,180.2,12256.0
2019-03-11 11:30:00,180.12,180.12,179.76,179.76,8930.0,180.12,180.12,179.76,179.76,8930.0
2019-03-11 11:35:00,179.73,180.1,179.63,179.97,8713.0,179.73,180.1,179.63,179.97,8713.0
2019-03-11 11:40:00,179.98,180.13,179.77,179.85,9624.0,179.98,180.13,179.77,179.85,9624.0
2019-03-11 11:45:00,179.84,179.85,179.55,179.65,7914.0,179.84,179.85,179.55,179.65,7914.0
2019-03-11 11:50:00,179.65,179.81,179.51,179.77,15180.0,179.65,179.81,179.51,179.77,15180.0
2019-03-11 11:55:00,179.82,180.0,179.73,180.0,12899.0,179.82,180.0,179.73,180.0,12899.0
2019-03-11 12:00:00,180.0,180.45,179.83,180.45,10771.0,180.0,180.45,179.83,180.45,10771.0
2019-03-11 12:05:00,180.42,180.5,180.28,180.43,6759.0,180.42,180.5,180.28,180.43,6759.0
2019-03-11 12:10:00,180.42,180.42,180.16,180.2,71121.0,180.42,180.42,180.16,180.2,71121.0
2019-03-11 12:15:00,180.19,180.19,179.89,179.99,5417.0,180.19,180.19,179.89,179.99,5417.0
2019-03-11 12:20:00,180.06,180.12,179.8,179.86,5315.0,180.06,180.12,179.8,179.86,5315.0
2019-03-11 12:25:00,179.85,180.03,179.84,179.92,4408.0,179.85,180.03,179.84,179.92,4408.0
2019-03-11 12:30:00,179.92,179.93,179.69,179.74,5408.0,179.92,179.93,179.69,179.74,5408.0
2019-03-11 12:35:00,179.75,179.82,179.45,179.46,3037.0,179.75,179.82,179.45,179.46,3037.0
2019-03-11 12:40:00,179.5,179.69,179.45,179.68,5401.0,179.5,179.69,179.45,179.68,5401.0
2019-03-11 12:45:00,179.71,179.87,179.64,179.65,8868.0,179.71,179.87,179.64,179.65,8868.0
2019-03-11 12:50:00,179.64,179.7,179.53,179.56,3396.0,179.64,179.7,179.53,179.56,3396.0
2019-03-11 12:55:00,179.51,179.63,179.45,179.63,3459.0,179.51,179.63,179.45,179.63,3459.0
2019-03-11 13:00:00,179.64,179.75,179.62,179.66,4900.0,179.64,179.75,179.62,179.66,4900.0
2019-03-11 13:05:00,179.63,179.74,179.63,179.7,2762.0,179.63,179.74,179.63,179.7,2762.0
2019-03-11 13:10:00,179.7,179.85,179.66,179.81,5649.0,179.7,179.85,179.66,179.81,5649.0
2019-03-11 13:15:00,179.83,180.04,179.79,179.99,2643.0,179.83,180.04,179.79,179.99,2643.0
2019-03-11 13:20:00,180.03,180.03,179.86,179.86,2000.0,180.03,180.03,179.86,179.86,2000.0
2019-03-11 13:25:00,179.89,179.95,179.82,179.91,2600.0,179.89,179.95,179.82,179.91,2600.0
2019-03-11 13:30:00,179.93,180.09,179.93,179.98,2200.0,179.93,180.09,179.93,179.98,2200.0
2019-03-11 13:35:00,179.98,180.03,179.88,179.91,3526.0,179.98,180.03,179.88,179.91,3526.0
2019-03-11 13:40:00,179.93,179.94,179.84,179.94,2400.0,179.93,179.94,179.84,179.94,2400.0
2019-03-11 13:45:00,179.89,179.89,179.72,179.72,6071.0,179.89,179.89,179.72,179.72,6071.0
2019-03-11 13:50:00,179.72,179.77,179.69,179.72,3800.0,179.72,179.77,179.69,179.72,3800.0
2019-03-11 13:55:00,179.74,179.75,179.58,179.71,3839.0,179.74,179.75,179.58,179.71,3839.0
2019-03-11 14:00:00,179.66,179.67,179.55,179.67,1966.0,179.66,179.67,179.55,179.67,1966.0
2019-03-11 14:05:00,179.64,179.71,179.62,179.67,2400.0,179.64,179.71,179.62,179.67,2400.0
2019-03-11 14:10:00,179.63,179.68,179.5,179.55,3226.0,179.63,179.68,179.5,179.55,3226.0
2019-03-11 14:15:00,179.57,179.57,179.49,179.56,4100.0,179.57,179.57,179.49,179.56,4100.0
2019-03-11 14:20:00,179.56,179.75,179.56,179.75,2472.0,179.56,179.75,179.56,179.75,2472.0
2019-03-11 14:25:00,179.7,179.72,179.61,179.61,3000.0,179.7,179.72,179.61,179.61,3000.0
2019-03-11 14:30:00,179.59,179.66,179.56,179.58,7319.0,179.59,179.66,179.56,179.58,7319.0
2019-03-11 14:35:00,179.65,179.93,179.62,179.87,5360.0,179.65,179.93,179.62,179.87,5360.0
2019-03-11 14:40:00,179.83,179.83,179.61,179.64,8988.0,179.83,179.83,179.61,179.64,8988.0
2019-03-11 14:45:00,179.64,179.7,179.57,179.7,5095.0,179.64,179.7,179.57,179.7,5095.0
2019-03-11 14:50:00,179.75,179.76,179.62,179.64,4100.0,179.75,179.76,179.62,179.64,4100.0
2019-03-11 14:55:00,179.66,179.83,179.6,179.83,4076.0,179.66,179.83,179.6,179.83,4076.0
2019-03-11 15:00:00,179.78,179.78,179.68,179.75,5458.0,179.78,179.78,179.68,179.75,5458.0
2019-03-11 15:05:00,179.75,179.87,179.68,179.77,11803.0,179.75,179.87,179.68,179.77,11803.0
2019-03-11 15:10:00,179.76,179.93,179.67,179.84,19603.0,179.76,179.93,179.67,179.84,19603.0
2019-03-11 15:15:00,179.86,179.92,179.76,179.85,14726.0,179.86,179.92,179.76,179.85,14726.0
2019-03-11 15:20:00,179.85,180.41,179.75,180.37,17366.0,179.85,180.41,179.75,180.37,17366.0
2019-03-11 15:25:00,180.43,180.48,180.12,180.2,6980.0,180.43,180.48,180.12,180.2,6980.0
2019-03-11 15:30:00,180.32,180.49,180.26,180.31,15813.0,180.32,180.49,180.26,180.31,15813.0
2019-03-11 15:35:00,180.31,180.32,180.06,180.16,15897.0,180.31,180.32,180.06,180.16,15897.0
2019-03-11 15:40:00,180.12,180.13,179.89,180.02,16726.0,180.12,180.13,179.89,180.02,16726.0
2019-03-11 15:45:00,180.07,180.25,180.01,180.23,15838.0,180.07,180.25,180.01,180.23,15838.0
2019-03-11 15:50:00,180.22,180.22,179.91,180.0,24649.0,180.22,180.22,179.91,180.0,24649.0
2019-03-11 15:55:00,180.02,180.56,180.02,180.51,122504.0,180.02,180.56,180.02,180.51,122504.0
2019-03-12 09:30:00,181.15,181.15,180.05,180.88,16160.0,181.15,181.15,180.05,180.88,16160.0
2019-03-12 09:35:00,181.0,181.11,180.63,180.87,4655.0,181.0,181.11,180.63,180.87,4655.0
2019-03-12 09:40:00,180.78,180.79,179.9,180.19,7738.0,180.78,180.79,179.9,180.19,7738.0
2019-03-12 09:45:00,180.32,180.46,180.22,180.33,12179.0,180.32,180.46,180.22,180.33,12179.0
2019-03-12 09:50:00,180.49,180.73,180.31,180.73,11027.0,180.49,180.73,180.31,180.73,11027.0
2019-03-12 09:55:00,180.84,180.93,180.29,180.48,8871.0,180.84,180.93,180.29,180.48,8871.0
2019-03-12 10:00:00,180.43,180.61,180.07,180.29,7631.0,180.43,180.61,180.07,180.29,7631.0
2019-03-12 10:05:00,180.17,180.17,179.85,180.14,15757.0,180.17,180.17,179.85,180.14,15757.0
2019-03-12 10:10:00,180.16,180.32,179.98,180.24,34132.0,180.16,180.32,179.98,180.24,34132.0
2019-03-12 10:15:00,180.33,180.47,180.16,180.44,4490.0,180.33,180.47,180.16,180.44,4490.0
2019-03-12 10:20:00,180.54,180.76,180.54,180.76,3107.0,180.54,180.76,180.54,180.76,3107.0
2019-03-12 10:25:00,180.79,180.97,180.72,180.89,7989.0,180.79,180.97,180.72,180.89,7989.0
2019-03-12 10:30:00,180.9,181.25,180.7,181.25,7150.0,180.9,181.25,180.7,181.25,7150.0
2019-03-12 10:35:00,181.29,181.61,181.23,181.25,5000.0,181.29,181.61,181.23,181.25,5000.0
2019-03-12 10:40:00,181.18,181.24,180.97,180.98,2500.0,181.18,181.24,180.97,180.98,2500.0
2019-03-12 10:45:00,181.04,181.53,181.04,181.53,3057.0,181.04,181.53,181.04,181.53,3057.0
2019-03-12 10:50:00,181.55,181.75,181.42,181.49,6600.0,181.55,181.75,181.42,181.49,6600.0
2019-03-12 10:55:00,181.45,181.49,181.11,181.12,7809.0,181.45,181.49,181.11,181.12,7809.0
2019-03-12 11:00:00,181.1,181.12,180.99,181.1,5813.0,181.1,181.12,180.99,181.1,5813.0
2019-03-12 11:05:00,181.06,181.49,181.06,181.49,5453.0,181.06,181.49,181.06,181.49,5453.0
2019-03-12 11:10:00,181.54,181.55,181.05,181.12,6500.0,181.54,181.55,181.05,181.12,6500.0
2019-03-12 11:15:00,181.12,181.39,181.08,181.3,5009.0,181.12,181.39,181.08,181.3,5009.0
2019-03-12 11:20:00,181.29,181.39,181.17,181.3,3300.0,181.29,181.39,181.17,181.3,3300.0
2019-03-12 11:25:00,181.3,181.33,181.1,181.25,4435.0,181.3,181.33,181.1,181.25,4435.0
2019-03-12 11:30:00,181.28,181.59,181.21,181.56,4800.0,181.28,181.59,181.21,181.56,4800.0
2019-03-12 11:35:00,181.56,181.91,181.54,181.84,5200.0,181.56,181.91,181.54,181.84,5200.0
2019-03-12 11:40:00,181.83,182.07,181.7,181.89,6999.0,181.83,182.07,181.7,181.89,6999.0
2019-03-12 11:45:00,181.88,182.04,181.73,181.89,5930.0,181.88,182.04,181.73,181.89,5930.0
2019-03-12 11:50:00,181.89,182.21,181.81,182.07,7777.0,181.89,182.21,181.81,182.07,7777.0
2019-03-12 11:55:00,182.05,182.42,182.0,182.41,5900.0,182.05,182.42,182.0,182.41,5900.0
2019-03-12 12:00:00,182.43,182.45,181.84,181.84,7576.0,182.43,182.45,181.84,181.84,7576.0
2019-03-12 12:05:00,181.96,182.16,181.94,182.01,3393.0,181.96,182.16,181.94,182.01,3393.0
2019-03-12 12:10:00,182.08,182.19,181.97,182.19,3650.0,182.08,182.19,181.97,182.19,3650.0
2019-03-12 12:15:00,182.24,182.6,182.2,182.36,11967.0,182.24,182.6,182.2,182.36,11967.0
2019-03-12 12:20:00,182.34,182.35,182.02,182.27,3418.0,182.34,182.35,182.02,182.27,3418.0
2019-03-12 12:25:00,182.28,182.63,182.12,182.45,5600.0,182.28,182.63,182.12,182.45,5600.0
2019-03-12 12:30:00,182.32,182.53,182.29,182.34,1833.0,182.32,182.53,182.29,182.34,1833.0
2019-03-12 12:35:00,182.26,182.45,182.11,182.42,13891.0,182.26,182.45,182.11,182.42,13891.0
2019-03-12 12:40:00,182.5,182.56,182.3,182.45,14297.0,182.5,182.56,182.3,182.45,14297.0
2019-03-12 12:45:00,182.51,182.81,182.51,182.76,3160.0,182.51,182.81,182.51,182.76,3160.0
2019-03-12 12:50:00,182.79,182.79,182.47,182.67,5702.0,182.79,182.79,182.47,182.67,5702.0
2019-03-12 12:55:00,182.68,182.81,182.61,182.81,3189.0,182.68,182.81,182.61,182.81,3189.0
2019-03-12 13:00:00,182.82,182.95,182.75,182.93,5350.0,182.82,182.95,182.75,182.93,5350.0
2019-03-12 13:05:00,182.89,183.09,182.88,183.09,9546.0,182.89,183.09,182.88,183.09,9546.0
2019-03-12 13:10:00,183.1,183.12,182.91,183.01,7100.0,183.1,183.12,182.91,183.01,7100.0
2019-03-12 13:15:00,182.95,183.06,182.91,183.01,4026.0,182.95,183.06,182.91,183.01,4026.0
2019-03-12 13:20:00,183.05,183.08,182.85,182.95,8172.0,183.05,183.08,182.85,182.95,8172.0
2019-03-12 13:25:00,182.99,183.01,182.81,182.88,6303.0,182.99,183.01,182.81,182.88,6303.0
2019-03-12 13:30:00,182.82,182.87,182.71,182.78,4642.0,182.82,182.87,182.71,182.78,4642.0
2019-03-12 13:35:00,182.86,183.09,182.75,182.99,8232.0,182.86,183.09,182.75,182.99,8232.0
2019-03-12 13:40:00,183.02,183.04,182.9,182.93,5098.0,183.02,183.04,182.9,182.93,5098.0
2019-03-12 13:45:00,182.95,183.06,182.76,182.78,4355.0,182.95,183.06,182.76,182.78,4355.0
2019-03-12 13:50:00,182.81,182.95,182.81,182.89,4200.0,182.81,182.95,182.81,182.89,4200.0
2019-03-12 13:55:00,182.93,182.98,182.73,182.81,5133.0,182.93,182.98,182.73,182.81,5133.0
2019-03-12 14:00:00,182.85,182.94,182.73,182.78,2800.0,182.85,182.94,182.73,182.78,2800.0
2019-03-12 14:05:00,182.78,182.83,182.69,182.76,6244.0,182.78,182.83,182.69,182.76,6244.0
2019-03-12 14:10:00,182.75,182.97,182.75,182.97,7604.0,182.75,182.97,182.75,182.97,7604.0
2019-03-12 14:15:00,182.93,182.96,182.83,182.89,3800.0,182.93,182.96,182.83,182.89,3800.0
2019-03-12 14:20:00,182.9,182.9,182.66,182.67,2330.0,182.9,182.9,182.66,182.67,2330.0
2019-03-12 14:25:00,182.66,182.75,182.59,182.61,5629.0,182.66,182.75,182.59,182.61,5629.0
2019-03-12 14:30:00,182.58,182.79,182.53,182.73,9369.0,182.58,182.79,182.53,182.73,9369.0
2019-03-12 14:35:00,182.73,182.9,182.69,182.77,6100.0,182.73,182.9,182.69,182.77,6100.0
2019-03-12 14:40:00,182.77,182.89,182.73,182.75,4985.0,182.77,182.89,182.73,182.75,4985.0
2019-03-12 14:45:00,182.78,182.87,182.62,182.87,18496.0,182.78,182.87,182.62,182.87,18496.0
2019-03-12 14:50:00,182.95,183.1,182.8,182.93,27461.0,182.95,183.1,182.8,182.93,27461.0
2019-03-12 14:55:00,182.94,183.02,182.68,182.84,41670.0,182.94,183.02,182.68,182.84,41670.0
2019-03-12 15:00:00,182.83,182.95,182.75,182.95,18578.0,182.83,182.95,182.75,182.95,18578.0
2019-03-12 15:05:00,182.94,182.94,182.57,182.81,57243.0,182.94,182.94,182.57,182.81,57243.0
2019-03-12 15:10:00,182.8,182.89,182.67,182.86,58774.0,182.8,182.89,182.67,182.86,58774.0
2019-03-12 15:15:00,182.83,182.89,182.63,182.76,57510.0,182.83,182.89,182.63,182.76,57510.0
2019-03-12 15:20:00,182.77,182.8,182.55,182.69,27387.0,182.77,182.8,182.55,182.69,27387.0
2019-03-12 15:25:00,182.7,182.94,182.64,182.79,14739.0,182.7,182.94,182.64,182.79,14739.0
2019-03-12 15:30:00,182.7,182.72,182.49,182.65,28016.0,182.7,182.72,182.49,182.65,28016.0
2019-03-12 15:35:00,182.58,182.77,182.57,182.77,26963.0,182.58,182.77,182.57,182.77,26963.0
2019-03-12 15:40:00,182.73,183.04,182.73,183.04,9069.0,182.73,183.04,182.73,183.04,9069.0
2019-03-12 15:45:00,183.06,183.23,182.96,183.01,18215.0,183.06,183.23,182.96,183.01,18215.0
2019-03-12 15:50:00,183.01,183.06,182.64,182.65,26332.0,183.01,183.06,182.64,182.65,26332.0
2019-03-12 15:55:00,182.64,182.71,182.13,182.59,135656.0,182.64,182.71,182.13,182.59,135656.0
2019-03-13 09:30:00,183.37,183.7,182.21,182.89,11567.0,183.37,183.7,182.21,182.89,11567.0
2019-03-13 09:35:00,183.01,183.15,182.63,182.72,4700.0,183.01,183.15,182.63,182.72,4700.0
2019-03-13 09:40:00,182.8,182.8,182.26,182.7,4382.0,182.8,182.8,182.26,182.7,4382.0
2019-03-13 09:45:00,182.75,183.1,182.54,182.65,3200.0,182.75,183.1,182.54,182.65,3200.0
2019-03-13 09:50:00,182.62,183.33,182.62,183.05,15527.0,182.62,183.33,182.62,183.05,15527.0
2019-03-13 09:55:00,183.08,183.27,182.84,182.84,8098.0,183.08,183.27,182.84,182.84,8098.0
2019-03-13 10:00:00,182.95,183.33,182.75,183.2,11974.0,182.95,183.33,182.75,183.2,11974.0
2019-03-13 10:05:00,183.27,183.57,183.21,183.37,4040.0,183.27,183.57,183.21,183.37,4040.0
2019-03-13 10:10:00,183.37,183.72,183.37,183.49,3500.0,183.37,183.72,183.37,183.49,3500.0
2019-03-13 10:15:00,183.33,184.1,183.33,184.06,3463.0,183.33,184.1,183.33,184.06,3463.0
2019-03-13 10:20:00,184.03,184.11,183.52,183.74,2500.0,184.03,184.11,183.52,183.74,2500.0
2019-03-13 10:25:00,183.77,184.1,183.68,184.0,2500.0,183.77,184.1,183.68,184.0,2500.0
2019-03-13 10:30:00,183.88,184.14,183.87,183.92,5996.0,183.88,184.14,183.87,183.92,5996.0
2019-03-13 10:35:00,184.0,184.14,183.51,183.63,12004.0,184.0,184.14,183.51,183.63,12004.0
2019-03-13 10:40:00,183.71,183.98,183.57,183.85,8027.0,183.71,183.98,183.57,183.85,8027.0
2019-03-13 10:45:00,183.83,184.02,183.77,183.94,4800.0,183.83,184.02,183.77,183.94,4800.0
2019-03-13 10:50:00,183.96,184.15,183.96,184.13,3800.0,183.96,184.15,183.96,184.13,3800.0
2019-03-13 10:55:00,184.15,184.28,183.95,184.28,11696.0,184.15,184.28,183.95,184.28,11696.0
2019-03-13 11:00:00,184.24,184.47,184.23,184.36,6704.0,184.24,184.47,184.23,184.36,6704.0
2019-03-13 11:05:00,184.35,184.62,183.71,184.54,12451.0,184.35,184.62,183.71,184.54,12451.0
2019-03-13 11:10:00,184.62,184.83,184.5,184.71,5838.0,184.62,184.83,184.5,184.71,5838.0
2019-03-13 11:15:00,184.81,185.29,184.81,185.22,21847.0,184.81,185.29,184.81,185.22,21847.0
2019-03-13 11:20:00,185.26,185.59,185.13,185.43,12797.0,185.26,185.59,185.13,185.43,12797.0
2019-03-13 11:25:00,185.51,185.87,185.48,185.68,11955.0,185.51,185.87,185.48,185.68,11955.0
2019-03-13 11:30:00,185.75,185.78,185.45,185.67,8937.0,185.75,185.78,185.45,185.67,8937.0
2019-03-13 11:35:00,185.66,185.86,185.52,185.59,8700.0,185.66,185.86,185.52,185.59,8700.0
2019-03-13 11:40:00,185.65,185.68,185.48,185.52,4100.0,185.65,185.68,185.48,185.52,4100.0
2019-03-13 11:45:00,185.55,185.7,185.5,185.62,11600.0,185.55,185.7,185.5,185.62,11600.0
2019-03-13 11:50:00,185.6,185.76,185.53,185.76,7733.0,185.6,185.76,185.53,185.76,7733.0
2019-03-13 11:55:00,185.76,185.82,185.65,185.67,7007.0,185.76,185.82,185.65,185.67,7007.0
2019-03-13 12:00:00,185.65,185.93,185.59,185.86,11969.0,185.65,185.93,185.59,185.86,11969.0
2019-03-13 12:05:00,185.81,185.92,185.8,185.9,6900.0,185.81,185.92,185.8,185.9,6900.0
2019-03-13 12:10:00,185.87,185.97,185.79,185.87,8200.0,185.87,185.97,185.79,185.87,8200.0
2019-03-13 12:15:00,185.85,185.96,185.79,185.92,8300.0,185.85,185.96,185.79,185.92,8300.0
2019-03-13 12:20:00,185.92,185.97,185.77,185.88,12052.0,185.92,185.97,185.77,185.88,12052.0
2019-03-13 12:25:00,185.9,185.92,185.7,185.79,5381.0,185.9,185.92,185.7,185.79,5381.0
2019-03-13 12:30:00,185.78,185.78,185.59,185.77,5300.0,185.78,185.78,185.59,185.77,5300.0
2019-03-13 12:35:00,185.78,185.95,185.78,185.89,7219.0,185.78,185.95,185.78,185.89,7219.0
2019-03-13 12:40:00,185.93,186.41,185.88,186.41,13350.0,185.93,186.41,185.88,186.41,13350.0
2019-03-13 12:45:00,186.47,186.47,186.24,186.28,6541.0,186.47,186.47,186.24,186.28,6541.0
2019-03-13 12:50:00,186.34,186.38,186.16,186.25,8589.0,186.34,186.38,186.16,186.25,8589.0
2019-03-13 12:55:00,186.24,186.32,186.21,186.23,4424.0,186.24,186.32,186.21,186.23,4424.0
2019-03-13 13:00:00,186.26,186.31,186.13,186.26,5200.0,186.26,186.31,186.13,186.26,5200.0
2019-03-13 13:05:00,186.26,186.5,186.25,186.42,5600.0,186.26,186.5,186.25,186.42,5600.0
2019-03-13 13:10:00,186.44,186.59,186.41,186.59,5101.0,186.44,186.59,186.41,186.59,5101.0
2019-03-13 13:15:00,186.56,186.78,186.46,186.7,13166.0,186.56,186.78,186.46,186.7,13166.0
2019-03-13 13:20:00,186.67,186.68,186.52,186.52,21688.0,186.67,186.68,186.52,186.52,21688.0
2019-03-13 13:25:00,186.52,186.56,186.45,186.48,4249.0,186.52,186.56,186.45,186.48,4249.0
2019-03-13 13:30:00,186.49,186.61,186.44,186.59,4699.0,186.49,186.61,186.44,186.59,4699.0
2019-03-13 13:35:00,186.6,186.66,186.57,186.59,4683.0,186.6,186.66,186.57,186.59,4683.0
2019-03-13 13:40:00,186.59,186.6,186.38,186.39,4731.0,186.59,186.6,186.38,186.39,4731.0
2019-03-13 13:45:00,186.37,186.37,186.23,186.32,4745.0,186.37,186.37,186.23,186.32,4745.0
2019-03-13 13:50:00,186.28,186.29,186.07,186.07,10902.0,186.28,186.29,186.07,186.07,10902.0
2019-03-13 13:55:00,186.06,186.07,185.79,185.94,7096.0,186.06,186.07,185.79,185.94,7096.0
2019-03-13 14:00:00,185.9,185.99,185.76,185.79,9080.0,185.9,185.99,185.76,185.79,9080.0
2019-03-13 14:05:00,185.8,186.08,185.78,185.99,9708.0,185.8,186.08,185.78,185.99,9708.0
2019-03-13 14:10:00,185.91,185.94,185.33,185.39,12654.0,185.91,185.94,185.33,185.39,12654.0
2019-03-13 14:15:00,185.33,185.34,185.17,185.27,12785.0,185.33,185.34,185.17,185.27,12785.0
2019-03-13 14:20:00,185.29,185.31,184.89,184.89,7446.0,185.29,185.31,184.89,184.89,7446.0
2019-03-13 14:25:00,184.91,185.11,184.77,184.88,8628.0,184.91,185.11,184.77,184.88,8628.0
2019-03-13 14:30:00,184.88,185.04,184.85,185.04,6242.0,184.88,185.04,184.85,185.04,6242.0
2019-03-13 14:35:00,185.08,185.08,184.89,184.91,5542.0,185.08,185.08,184.89,184.91,5542.0
2019-03-13 14:40:00,184.86,184.93,184.71,184.71,8850.0,184.86,184.93,184.71,184.71,8850.0
2019-03-13 14:45:00,184.7,184.7,184.06,184.35,12805.0,184.7,184.7,184.06,184.35,12805.0
2019-03-13 14:50:00,184.37,185.07,184.37,185.07,6801.0,184.37,185.07,184.37,185.07,6801.0
2019-03-13 14:55:00,185.03,185.25,184.88,185.13,8028.0,185.03,185.25,184.88,185.13,8028.0
2019-03-13 15:00:00,185.05,185.15,184.92,185.02,6494.0,185.05,185.15,184.92,185.02,6494.0
2019-03-13 15:05:00,185.02,185.17,184.84,184.92,5728.0,185.02,185.17,184.84,184.92,5728.0
2019-03-13 15:10:00,184.9,185.32,184.88,185.07,7553.0,184.9,185.32,184.88,185.07,7553.0
2019-03-13 15:15:00,185.03,185.31,184.96,185.07,36876.0,185.03,185.31,184.96,185.07,36876.0
2019-03-13 15:20:00,185.0,185.39,185.0,185.13,11115.0,185.0,185.39,185.0,185.13,11115.0
2019-03-13 15:25:00,185.1,185.51,185.05,185.45,13304.0,185.1,185.51,185.05,185.45,13304.0
2019-03-13 15:30:00,185.45,185.54,185.22,185.4,12917.0,185.45,185.54,185.22,185.4,12917.0
2019-03-13 15:35:00,185.33,185.34,185.16,185.2,13213.0,185.33,185.34,185.16,185.2,13213.0
2019-03-13 15:40:00,185.19,185.35,184.94,185.09,10873.0,185.19,185.35,184.94,185.09,10873.0
2019-03-13 15:45:00,185.15,185.35,185.06,185.06,20866.0,185.15,185.35,185.06,185.06,20866.0
2019-03-13 15:50:00,185.08,185.6,185.08,185.49,38344.0,185.08,185.6,185.08,185.49,38344.0
2019-03-13 15:55:00,185.49,185.75,185.35,185.7,72987.0,185.49,185.75,185.35,185.7,72987.0
2019-03-14 09:30:00,185.62,186.2,185.53,186.01,13547.0,185.62,186.2,185.53,186.01,13547.0
2019-03-14 09:35:00,186.2,186.2,185.52,185.76,7154.0,186.2,186.2,185.52,185.76,7154.0
2019-03-14 09:40:00,185.51,185.64,185.06,185.14,7006.0,185.51,185.64,185.06,185.14,7006.0
2019-03-14 09:45:00,185.37,185.92,185.26,185.92,2400.0,185.37,185.92,185.26,185.92,2400.0
2019-03-14 09:50:00,186.01,186.24,185.98,186.24,5350.0,186.01,186.24,185.98,186.24,5350.0
2019-03-14 09:55:00,186.37,186.66,186.27,186.52,9969.0,186.37,186.66,186.27,186.52,9969.0
2019-03-14 10:00:00,186.53,186.53,185.99,185.99,4933.0,186.53,186.53,185.99,185.99,4933.0
2019-03-14 10:05:00,186.0,186.12,185.36,185.36,6003.0,186.0,186.12,185.36,185.36,6003.0
2019-03-14 10:10:00,185.44,185.44,184.9,184.92,3257.0,185.44,185.44,184.9,184.92,3257.0
2019-03-14 10:15:00,184.99,185.18,184.75,184.76,3094.0,184.99,185.18,184.75,184.76,3094.0
2019-03-14 10:20:00,184.92,185.23,184.61,184.8,15903.0,184.92,185.23,184.61,184.8,15903.0
2019-03-14 10:25:00,184.66,185.12,184.65,185.12,6663.0,184.66,185.12,184.65,185.12,6663.0
2019-03-14 10:30:00,185.03,185.07,184.66,184.89,8850.0,185.03,185.07,184.66,184.89,8850.0
2019-03-14 10:35:00,184.94,185.01,184.55,184.74,5900.0,184.94,185.01,184.55,184.74,5900.0
2019-03-14 10:40:00,184.85,185.07,184.77,184.84,2884.0,184.85,185.07,184.77,184.84,2884.0
2019-03-14 10:45:00,184.81,184.85,184.6,184.75,5099.0,184.81,184.85,184.6,184.75,5099.0
2019-03-14 10:50:00,184.69,184.89,184.49,184.7,7299.0,184.69,184.89,184.49,184.7,7299.0
2019-03-14 10:55:00,184.73,185.01,184.55,184.7,2935.0,184.73,185.01,184.55,184.7,2935.0
2019-03-14 11:00:00,184.73,184.77,184.45,184.48,2100.0,184.73,184.77,184.45,184.48,2100.0
2019-03-14 11:05:00,184.55,184.84,184.55,184.76,3850.0,184.55,184.84,184.55,184.76,3850.0
2019-03-14 11:10:00,184.7,185.12,184.69,184.81,2764.0,184.7,185.12,184.69,184.81,2764.0
2019-03-14 11:15:00,184.77,185.25,184.77,185.13,2800.0,184.77,185.25,184.77,185.13,2800.0
2019-03-14 11:20:00,185.08,185.08,184.97,185.07,2100.0,185.08,185.08,184.97,185.07,2100.0
2019-03-14 11:25:00,185.12,185.34,184.94,185.27,3000.0,185.12,185.34,184.94,185.27,3000.0
2019-03-14 11:30:00,185.28,185.45,185.15,185.43,2386.0,185.28,185.45,185.15,185.43,2386.0
2019-03-14 11:35:00,185.45,185.59,185.26,185.59,2820.0,185.45,185.59,185.26,185.59,2820.0
2019-03-14 11:40:00,185.52,185.66,185.44,185.57,2690.0,185.52,185.66,185.44,185.57,2690.0
2019-03-14 11:45:00,185.48,185.55,185.28,185.42,2950.0,185.48,185.55,185.28,185.42,2950.0
2019-03-14 11:50:00,185.41,185.9,185.41,185.9,1300.0,185.41,185.9,185.41,185.9,1300.0
2019-03-14 11:55:00,185.82,186.09,185.79,186.09,3000.0,185.82,186.09,185.79,186.09,3000.0
2019-03-14 12:00:00,186.15,186.16,185.93,185.94,2374.0,186.15,186.16,185.93,185.94,2374.0
2019-03-14 12:05:00,186.02,186.02,185.86,185.97,2510.0,186.02,186.02,185.86,185.97,2510.0
2019-03-14 12:10:00,185.95,185.95,185.65,185.72,2960.0,185.95,185.95,185.65,185.72,2960.0
2019-03-14 12:15:00,185.72,185.88,185.69,185.84,2084.0,185.72,185.88,185.69,185.84,2084.0
2019-03-14 12:20:00,185.76,185.77,185.64,185.64,1800.0,185.76,185.77,185.64,185.64,1800.0
2019-03-14 12:25:00,185.6,185.83,185.6,185.74,2294.0,185.6,185.83,185.6,185.74,2294.0
2019-03-14 12:30:00,185.74,185.93,185.74,185.85,2805.0,185.74,185.93,185.74,185.85,2805.0
2019-03-14 12:35:00,185.83,185.99,185.67,185.7,2500.0,185.83,185.99,185.67,185.7,2500.0
2019-03-14 12:40:00,185.71,185.9,185.7,185.84,1827.0,185.71,185.9,185.7,185.84,1827.0
2019-03-14 12:45:00,185.85,186.0,185.84,186.0,1700.0,185.85,186.0,185.84,186.0,1700.0
2019-03-14 12:50:00,186.01,186.01,185.78,185.78,4405.0,186.01,186.01,185.78,185.78,4405.0
2019-03-14 12:55:00,185.85,185.86,185.69,185.69,3600.0,185.85,185.86,185.69,185.69,3600.0
2019-03-14 13:00:00,185.66,185.78,185.64,185.64,5150.0,185.66,185.78,185.64,185.64,5150.0
2019-03-14 13:05:00,185.7,185.73,185.58,185.68,4095.0,185.7,185.73,185.58,185.68,4095.0
2019-03-14 13:10:00,185.71,185.8,185.63,185.8,2600.0,185.71,185.8,185.63,185.8,2600.0
2019-03-14 13:15:00,185.84,185.87,185.79,185.81,1779.0,185.84,185.87,185.79,185.81,1779.0
2019-03-14 13:20:00,185.87,185.87,185.82,185.84,900.0,185.87,185.87,185.82,185.84,900.0
2019-03-14 13:25:00,185.81,185.99,185.8,185.99,1900.0,185.81,185.99,185.8,185.99,1900.0
2019-03-14 13:30:00,185.99,186.17,185.98,186.09,3000.0,185.99,186.17,185.98,186.09,3000.0
2019-03-14 13:35:00,186.08,186.16,185.98,186.04,2654.0,186.08,186.16,185.98,186.04,2654.0
2019-03-14 13:40:00,186.12,186.12,186.0,186.05,1400.0,186.12,186.12,186.0,186.05,1400.0
2019-03-14 13:45:00,186.0,186.06,185.89,185.92,3050.0,186.0,186.06,185.89,185.92,3050.0
2019-03-14 13:50:00,185.91,185.97,185.58,185.71,5800.0,185.91,185.97,185.58,185.71,5800.0
2019-03-14 13:55:00,185.72,185.83,185.69,185.76,6052.0,185.72,185.83,185.69,185.76,6052.0
2019-03-14 14:00:00,185.77,185.77,185.64,185.74,2400.0,185.77,185.77,185.64,185.74,2400.0
2019-03-14 14:05:00,185.74,185.83,185.74,185.83,2900.0,185.74,185.83,185.74,185.83,2900.0
2019-03-14 14:10:00,185.85,186.08,185.85,185.93,10380.0,185.85,186.08,185.85,185.93,10380.0
2019-03-14 14:15:00,185.93,186.07,185.87,185.94,3500.0,185.93,186.07,185.87,185.94,3500.0
2019-03-14 14:20:00,185.91,186.09,185.9,186.07,7398.0,185.91,186.09,185.9,186.07,7398.0
2019-03-14 14:25:00,186.12,186.27,186.08,186.23,7800.0,186.12,186.27,186.08,186.23,7800.0
2019-03-14 14:30:00,186.22,186.24,186.05,186.05,3876.0,186.22,186.24,186.05,186.05,3876.0
2019-03-14 14:35:00,186.07,186.19,185.95,186.01,21700.0,186.07,186.19,185.95,186.01,21700.0
2019-03-14 14:40:00,186.02,186.05,185.9,186.0,2954.0,186.02,186.05,185.9,186.0,2954.0
2019-03-14 14:45:00,186.06,186.15,185.96,185.99,3600.0,186.06,186.15,185.96,185.99,3600.0
2019-03-14 14:50:00,185.93,186.11,185.87,185.98,3292.0,185.93,186.11,185.87,185.98,3292.0
2019-03-14 14:55:00,185.89,186.17,185.89,186.01,48217.0,185.89,186.17,185.89,186.01,48217.0
2019-03-14 15:00:00,186.03,186.1,185.93,186.08,3000.0,186.03,186.1,185.93,186.08,3000.0
2019-03-14 15:05:00,186.05,186.05,185.82,185.86,5100.0,186.05,186.05,185.82,185.86,5100.0
2019-03-14 15:10:00,185.89,185.98,185.72,185.72,5540.0,185.89,185.98,185.72,185.72,5540.0
2019-03-14 15:15:00,185.75,185.85,185.61,185.82,6035.0,185.75,185.85,185.61,185.82,6035.0
2019-03-14 15:20:00,185.75,185.94,185.72,185.92,5182.0,185.75,185.94,185.72,185.92,5182.0
2019-03-14 15:25:00,185.95,186.12,185.89,186.1,7539.0,185.95,186.12,185.89,186.1,7539.0
2019-03-14 15:30:00,186.12,186.4,186.02,186.3,10178.0,186.12,186.4,186.02,186.3,10178.0
2019-03-14 15:35:00,186.31,186.62,186.29,186.57,7407.0,186.31,186.62,186.29,186.57,7407.0
2019-03-14 15:40:00,186.61,186.62,186.38,186.61,5826.0,186.61,186.62,186.38,186.61,5826.0
2019-03-14 15:45:00,186.58,186.59,186.32,186.4,10529.0,186.58,186.59,186.32,186.4,10529.0
2019-03-14 15:50:00,186.43,186.6,186.28,186.28,13947.0,186.43,186.6,186.28,186.28,13947.0
2019-03-14 15:55:00,186.17,186.23,185.96,186.17,40332.0,186.17,186.23,185.96,186.17,40332.0
2019-03-15 09:30:00,186.89,187.64,186.37,187.6,326596.0,186.89,187.64,186.37,187.6,326596.0
2019-03-15 09:35:00,187.48,187.99,187.25,187.75,11337.0,187.48,187.99,187.25,187.75,11337.0
2019-03-15 09:40:00,187.87,188.85,187.83,188.61,7004.0,187.87,188.85,187.83,188.61,7004.0
2019-03-15 09:45:00,188.71,189.02,188.6,188.77,13338.0,188.71,189.02,188.6,188.77,13338.0
2019-03-15 09:50:00,188.59,189.13,188.44,189.13,9864.0,188.59,189.13,188.44,189.13,9864.0
2019-03-15 09:55:00,189.14,189.35,189.01,189.28,11466.0,189.14,189.35,189.01,189.28,11466.0
2019-03-15 10:00:00,189.16,189.16,188.56,188.83,11361.0,189.16,189.16,188.56,188.83,11361.0
2019-03-15 10:05:00,188.78,188.86,188.41,188.41,5046.0,188.78,188.86,188.41,188.41,5046.0
2019-03-15 10:10:00,188.34,188.55,188.25,188.48,4342.0,188.34,188.55,188.25,188.48,4342.0
2019-03-15 10:15:00,188.3,188.3,187.86,188.22,2200.0,188.3,188.3,187.86,188.22,2200.0
2019-03-15 10:20:00,188.11,188.36,188.03,188.03,13971.0,188.11,188.36,188.03,188.03,13971.0
2019-03-15 10:25:00,188.0,188.0,187.35,187.53,4100.0,188.0,188.0,187.35,187.53,4100.0
2019-03-15 10:30:00,187.57,187.74,187.38,187.43,4200.0,187.57,187.74,187.38,187.43,4200.0
2019-03-15 10:35:00,187.37,187.37,187.11,187.17,3638.0,187.37,187.37,187.11,187.17,3638.0
2019-03-15 10:40:00,187.24,187.53,187.24,187.37,3310.0,187.24,187.53,187.24,187.37,3310.0
2019-03-15 10:45:00,187.55,187.61,187.31,187.31,2312.0,187.55,187.61,187.31,187.31,2312.0
2019-03-15 10:50:00,187.34,187.44,187.17,187.21,4100.0,187.34,187.44,187.17,187.21,4100.0
2019-03-15 10:55:00,187.24,187.37,187.13,187.31,6899.0,187.24,187.37,187.13,187.31,6899.0
2019-03-15 11:00:00,187.32,187.32,186.94,187.0,12792.0,187.32,187.32,186.94,187.0,12792.0
2019-03-15 11:05:00,186.99,187.0,186.68,186.73,13700.0,186.99,187.0,186.68,186.73,13700.0
2019-03-15 11:10:00,186.66,186.88,186.52,186.84,7602.0,186.66,186.88,186.52,186.84,7602.0
2019-03-15 11:15:00,186.9,187.16,186.9,187.15,8403.0,186.9,187.16,186.9,187.15,8403.0
2019-03-15 11:20:00,187.17,187.41,187.05,187.1,9500.0,187.17,187.41,187.05,187.1,9500.0
2019-03-15 11:25:00,187.13,187.28,187.13,187.23,2736.0,187.13,187.28,187.13,187.23,2736.0
2019-03-15 11:30:00,187.29,187.29,186.92,186.92,4957.0,187.29,187.29,186.92,186.92,4957.0
2019-03-15 11:35:00,186.91,187.3,186.81,187.3,12958.0,186.91,187.3,186.81,187.3,12958.0
2019-03-15 11:40:00,187.44,187.44,187.15,187.25,2200.0,187.44,187.44,187.15,187.25,2200.0
2019-03-15 11:45:00,187.25,187.38,186.91,187.22,7254.0,187.25,187.38,186.91,187.22,7254.0
2019-03-15 11:50:00,187.31,187.31,187.03,187.03,4400.0,187.31,187.31,187.03,187.03,4400.0
2019-03-15 11:55:00,187.03,187.03,186.8,187.0,2630.0,187.03,187.03,186.8,187.0,2630.0
2019-03-15 12:00:00,186.93,187.02,186.76,187.02,3600.0,186.93,187.02,186.76,187.02,3600.0
2019-03-15 12:05:00,187.02,187.36,187.01,187.36,3900.0,187.02,187.36,187.01,187.36,3900.0
2019-03-15 12:10:00,187.38,187.6,187.37,187.44,7710.0,187.38,187.6,187.37,187.44,7710.0
2019-03-15 12:15:00,187.55,187.7,187.45,187.7,7559.0,187.55,187.7,187.45,187.7,7559.0
2019-03-15 12:20:00,187.76,187.81,187.66,187.75,4577.0,187.76,187.81,187.66,187.75,4577.0
2019-03-15 12:25:00,187.76,187.84,187.57,187.73,4391.0,187.76,187.84,187.57,187.73,4391.0
2019-03-15 12:30:00,187.77,187.96,187.77,187.96,4096.0,187.77,187.96,187.77,187.96,4096.0
2019-03-15 12:35:00,187.94,188.28,187.83,188.28,2785.0,187.94,188.28,187.83,188.28,2785.0
2019-03-15 12:40:00,188.31,188.33,188.18,188.22,2926.0,188.31,188.33,188.18,188.22,2926.0
2019-03-15 12:45:00,188.23,188.23,187.93,188.14,5354.0,188.23,188.23,187.93,188.14,5354.0
2019-03-15 12:50:00,188.12,188.15,187.8,187.81,11533.0,188.12,188.15,187.8,187.81,11533.0
2019-03-15 12:55:00,187.9,188.01,187.77,188.01,3200.0,187.9,188.01,187.77,188.01,3200.0
2019-03-15 13:00:00,188.04,188.29,188.03,188.25,3200.0,188.04,188.29,188.03,188.25,3200.0
2019-03-15 13:05:00,188.3,188.47,188.3,188.4,4738.0,188.3,188.47,188.3,188.4,4738.0
2019-03-15 13:10:00,188.42,188.42,188.08,188.11,3931.0,188.42,188.42,188.08,188.11,3931.0
2019-03-15 13:15:00,188.12,188.23,187.91,188.01,19721.0,188.12,188.23,187.91,188.01,19721.0
2019-03-15 13:20:00,187.96,187.96,187.68,187.94,2800.0,187.96,187.96,187.68,187.94,2800.0
2019-03-15 13:25:00,187.98,188.16,187.97,188.16,2937.0,187.98,188.16,187.97,188.16,2937.0
2019-03-15 13:30:00,188.16,188.31,188.14,188.16,2525.0,188.16,188.31,188.14,188.16,2525.0
2019-03-15 13:35:00,188.16,188.26,188.08,188.15,6839.0,188.16,188.26,188.08,188.15,6839.0
2019-03-15 13:40:00,188.09,188.46,188.09,188.46,4300.0,188.09,188.46,188.09,188.46,4300.0
2019-03-15 13:45:00,188.38,188.44,188.35,188.39,1500.0,188.38,188.44,188.35,188.39,1500.0
2019-03-15 13:50:00,188.4,188.41,188.23,188.27,6125.0,188.4,188.41,188.23,188.27,6125.0
2019-03-15 13:55:00,188.16,188.19,187.95,188.08,3106.0,188.16,188.19,187.95,188.08,3106.0
2019-03-15 14:00:00,188.11,188.17,187.94,187.94,3700.0,188.11,188.17,187.94,187.94,3700.0
2019-03-15 14:05:00,187.91,188.08,187.91,188.01,4400.0,187.91,188.08,187.91,188.01,4400.0
2019-03-15 14:10:00,187.93,188.01,187.7,187.78,3698.0,187.93,188.01,187.7,187.78,3698.0
2019-03-15 14:15:00,187.77,187.87,187.69,187.74,4927.0,187.77,187.87,187.69,187.74,4927.0
2019-03-15 14:20:00,187.68,187.76,187.63,187.7,5142.0,187.68,187.76,187.63,187.7,5142.0
2019-03-15 14:25:00,187.73,187.9,187.73,187.79,2616.0,187.73,187.9,187.73,187.79,2616.0
2019-03-15 14:30:00,187.79,187.89,187.74,187.88,21200.0,187.79,187.89,187.74,187.88,21200.0
2019-03-15 14:35:00,187.82,188.09,187.76,188.06,7405.0,187.82,188.09,187.76,188.06,7405.0
2019-03-15 14:40:00,188.0,188.03,187.91,187.97,3500.0,188.0,188.03,187.91,187.97,3500.0
2019-03-15 14:45:00,187.98,188.0,187.96,188.0,1210.0,187.98,188.0,187.96,188.0,1210.0
2019-03-15 14:50:00,188.0,188.09,187.97,188.0,4789.0,188.0,188.09,187.97,188.0,4789.0
2019-03-15 14:55:00,188.02,188.13,188.01,188.08,3471.0,188.02,188.13,188.01,188.08,3471.0
2019-03-15 15:00:00,188.07,188.22,188.0,188.19,8252.0,188.07,188.22,188.0,188.19,8252.0
2019-03-15 15:05:00,188.24,188.28,188.14,188.19,3800.0,188.24,188.28,188.14,188.19,3800.0
2019-03-15 15:10:00,188.25,188.31,188.11,188.27,15428.0,188.25,188.31,188.11,188.27,15428.0
2019-03-15 15:15:00,188.24,188.36,188.23,188.33,11550.0,188.24,188.36,188.23,188.33,11550.0
2019-03-15 15:20:00,188.29,188.45,188.24,188.38,15828.0,188.29,188.45,188.24,188.38,15828.0
2019-03-15 15:25:00,188.37,188.53,188.31,188.35,9482.0,188.37,188.53,188.31,188.35,9482.0
2019-03-15 15:30:00,188.33,188.33,187.97,188.05,11640.0,188.33,188.33,187.97,188.05,11640.0
2019-03-15 15:35:00,188.09,188.33,187.97,188.31,12381.0,188.09,188.33,187.97,188.31,12381.0
2019-03-15 15:40:00,188.36,188.61,188.3,188.36,10772.0,188.36,188.61,188.3,188.36,10772.0
2019-03-15 15:45:00,188.37,188.39,188.11,188.27,18405.0,188.37,188.39,188.11,188.27,18405.0
2019-03-15 15:50:00,188.25,188.26,187.8,187.8,26850.0,188.25,188.26,187.8,187.8,26850.0
2019-03-15 15:55:00,187.84,188.28,187.84,188.26,88568.0,187.84,188.28,187.84,188.26,88568.0
2019-03-18 09:30:00,187.97,188.68,187.11,187.31,12303.0,187.97,188.68,187.11,187.31,12303.0
2019-03-18 09:35:00,187.5,187.76,187.25,187.66,6274.0,187.5,187.76,187.25,187.66,6274.0
2019-03-18 09:40:00,187.76,187.97,187.35,187.35,10993.0,187.76,187.97,187.35,187.35,10993.0
2019-03-18 09:45:00,187.54,188.09,187.54,188.01,5200.0,187.54,188.09,187.54,188.01,5200.0
2019-03-18 09:50:00,188.01,188.36,188.01,188.17,12326.0,188.01,188.36,188.01,188.17,12326.0
2019-03-18 09:55:00,188.36,188.67,188.11,188.64,3876.0,188.36,188.67,188.11,188.64,3876.0
2019-03-18 10:00:00,188.46,188.59,188.31,188.41,9693.0,188.46,188.59,188.31,188.41,9693.0
2019-03-18 10:05:00,188.42,188.53,188.32,188.43,5260.0,188.42,188.53,188.32,188.43,5260.0
2019-03-18 10:10:00,188.33,188.62,188.21,188.22,4699.0,188.33,188.62,188.21,188.22,4699.0
2019-03-18 10:15:00,188.14,188.14,187.75,187.88,4435.0,188.14,188.14,187.75,187.88,4435.0
2019-03-18 10:20:00,187.88,188.06,187.84,187.91,4300.0,187.88,188.06,187.84,187.91,4300.0
2019-03-18 10:25:00,187.76,188.36,187.76,188.17,19763.0,187.76,188.36,187.76,188.17,19763.0
2019-03-18 10:30:00,188.23,188.69,188.2,188.27,19623.0,188.23,188.69,188.2,188.27,19623.0
2019-03-18 10:35:00,188.31,188.31,188.05,188.27,5304.0,188.31,188.31,188.05,188.27,5304.0
2019-03-18 10:40:00,188.3,188.61,188.3,188.56,3715.0,188.3,188.61,188.3,188.56,3715.0
2019-03-18 10:45:00,188.57,188.85,188.45,188.83,2093.0,188.57,188.85,188.45,188.83,2093.0
2019-03-18 10:50:00,188.82,189.11,188.79,188.98,6500.0,188.82,189.11,188.79,188.98,6500.0
2019-03-18 10:55:00,188.97,189.21,188.5,188.66,11655.0,188.97,189.21,188.5,188.66,11655.0
2019-03-18 11:00:00,188.69,188.81,188.6,188.71,3100.0,188.69,188.81,188.6,188.71,3100.0
2019-03-18 11:05:00,188.83,188.85,188.54,188.79,4250.0,188.83,188.85,188.54,188.79,4250.0
2019-03-18 11:10:00,188.69,188.69,188.38,188.39,1800.0,188.69,188.69,188.38,188.39,1800.0
2019-03-18 11:15:00,188.34,188.55,188.08,188.08,2400.0,188.34,188.55,188.08,188.08,2400.0
2019-03-18 11:20:00,188.05,188.09,187.61,187.69,2600.0,188.05,188.09,187.61,187.69,2600.0
2019-03-18 11:25:00,187.48,187.77,187.33,187.71,6577.0,187.48,187.77,187.33,187.71,6577.0
2019-03-18 11:30:00,187.66,187.68,187.26,187.36,2660.0,187.66,187.68,187.26,187.36,2660.0
2019-03-18 11:35:00,187.26,187.54,187.14,187.54,13121.0,187.26,187.54,187.14,187.54,13121.0
2019-03-18 11:40:00,187.67,187.84,187.54,187.72,2253.0,187.67,187.84,187.54,187.72,2253.0
2019-03-18 11:45:00,187.75,187.85,187.49,187.49,4565.0,187.75,187.85,187.49,187.49,4565.0
2019-03-18 11:50:00,187.54,187.54,187.04,187.09,3725.0,187.54,187.54,187.04,187.09,3725.0
2019-03-18 11:55:00,187.11,187.12,186.89,186.98,5600.0,187.11,187.12,186.89,186.98,5600.0
2019-03-18 12:00:00,186.98,187.19,186.66,186.76,4595.0,186.98,187.19,186.66,186.76,4595.0
2019-03-18 12:05:00,186.75,186.88,186.69,186.7,2200.0,186.75,186.88,186.69,186.7,2200.0
2019-03-18 12:10:00,186.74,187.06,186.74,186.95,4850.0,186.74,187.06,186.74,186.95,4850.0
2019-03-18 12:15:00,186.92,186.97,186.32,186.37,6648.0,186.92,186.97,186.32,186.37,6648.0
2019-03-18 12:20:00,186.32,186.54,186.14,186.14,8760.0,186.32,186.54,186.14,186.14,8760.0
2019-03-18 12:25:00,186.13,186.23,186.0,186.07,5607.0,186.13,186.23,186.0,186.07,5607.0
2019-03-18 12:30:00,186.01,186.03,185.66,185.69,4354.0,186.01,186.03,185.66,185.69,4354.0
2019-03-18 12:35:00,185.73,185.96,185.73,185.89,4935.0,185.73,185.96,185.73,185.89,4935.0
2019-03-18 12:40:00,185.81,185.82,185.53,185.72,4310.0,185.81,185.82,185.53,185.72,4310.0
2019-03-18 12:45:00,185.77,185.91,185.74,185.91,5277.0,185.77,185.91,185.74,185.91,5277.0
2019-03-18 12:50:00,185.81,186.08,185.78,186.06,4490.0,185.81,186.08,185.78,186.06,4490.0
2019-03-18 12:55:00,186.06,186.29,186.06,186.28,2897.0,186.06,186.29,186.06,186.28,2897.0
2019-03-18 13:00:00,186.31,186.62,186.26,186.53,2900.0,186.31,186.62,186.26,186.53,2900.0
2019-03-18 13:05:00,186.52,186.52,186.3,186.37,2100.0,186.52,186.52,186.3,186.37,2100.0
2019-03-18 13:10:00,186.41,186.44,186.26,186.35,3692.0,186.41,186.44,186.26,186.35,3692.0
2019-03-18 13:15:00,186.32,186.57,186.25,186.55,3100.0,186.32,186.57,186.25,186.55,3100.0
2019-03-18 13:20:00,186.5,186.72,186.5,186.72,1500.0,186.5,186.72,186.5,186.72,1500.0
2019-03-18 13:25:00,186.69,186.7,186.6,186.6,1590.0,186.69,186.7,186.6,186.6,1590.0
2019-03-18 13:30:00,186.56,186.57,186.09,186.12,7197.0,186.56,186.57,186.09,186.12,7197.0
2019-03-18 13:35:00,186.17,186.24,186.17,186.24,900.0,186.17,186.24,186.17,186.24,900.0
2019-03-18 13:40:00,186.3,186.4,186.17,186.36,3600.0,186.3,186.4,186.17,186.36,3600.0
2019-03-18 13:45:00,186.38,186.38,186.22,186.28,1796.0,186.38,186.38,186.22,186.28,1796.0
2019-03-18 13:50:00,186.29,186.36,186.24,186.3,2205.0,186.29,186.36,186.24,186.3,2205.0
2019-03-18 13:55:00,186.39,186.47,186.32,186.47,900.0,186.39,186.47,186.32,186.47,900.0
2019-03-18 14:00:00,186.62,186.79,186.55,186.61,5543.0,186.62,186.79,186.55,186.61,5543.0
2019-03-18 14:05:00,186.54,186.57,186.32,186.36,1900.0,186.54,186.57,186.32,186.36,1900.0
2019-03-18 14:10:00,186.26,186.42,186.2,186.2,5300.0,186.26,186.42,186.2,186.2,5300.0
2019-03-18 14:15:00,186.25,186.43,186.17,186.35,2800.0,186.25,186.43,186.17,186.35,2800.0
2019-03-18 14:20:00,186.41,186.42,186.16,186.24,3551.0,186.41,186.42,186.16,186.24,3551.0
2019-03-18 14:25:00,186.29,186.41,186.27,186.36,3200.0,186.29,186.41,186.27,186.36,3200.0
2019-03-18 14:30:00,186.41,186.49,186.34,186.36,2163.0,186.41,186.49,186.34,186.36,2163.0
2019-03-18 14:35:00,186.44,186.6,186.23,186.23,4607.0,186.44,186.6,186.23,186.23,4607.0
2019-03-18 14:40:00,186.21,186.49,186.21,186.49,3041.0,186.21,186.49,186.21,186.49,3041.0
2019-03-18 14:45:00,186.5,186.6,186.43,186.5,3426.0,186.5,186.6,186.43,186.5,3426.0
2019-03-18 14:50:00,186.37,186.46,186.2,186.31,3335.0,186.37,186.46,186.2,186.31,3335.0
2019-03-18 14:55:00,186.34,186.52,186.34,186.52,2118.0,186.34,186.52,186.34,186.52,2118.0
2019-03-18 15:00:00,186.54,186.6,186.16,186.16,4025.0,186.54,186.6,186.16,186.16,4025.0
2019-03-18 15:05:00,186.13,186.27,186.07,186.25,4771.0,186.13,186.27,186.07,186.25,4771.0
2019-03-18 15:10:00,186.34,186.35,186.2,186.3,4800.0,186.34,186.35,186.2,186.3,4800.0
2019-03-18 15:15:00,186.26,186.4,186.25,186.36,5609.0,186.26,186.4,186.25,186.36,5609.0
2019-03-18 15:20:00,186.34,186.43,186.26,186.37,5155.0,186.34,186.43,186.26,186.37,5155.0
2019-03-18 15:25:00,186.42,186.43,186.25,186.26,4995.0,186.42,186.43,186.25,186.26,4995.0
2019-03-18 15:30:00,186.32,186.9,186.31,186.74,16400.0,186.32,186.9,186.31,186.74,16400.0
2019-03-18 15:35:00,186.72,187.09,186.64,186.87,9995.0,186.72,187.09,186.64,186.87,9995.0
2019-03-18 15:40:00,186.94,187.44,186.94,187.43,17526.0,186.94,187.44,186.94,187.43,17526.0
2019-03-18 15:45:00,187.42,187.55,187.21,187.55,18326.0,187.42,187.55,187.21,187.55,18326.0
2019-03-18 15:50:00,187.57,187.67,187.15,187.27,36289.0,187.57,187.67,187.15,187.27,36289.0
2019-03-18 15:55:00,187.25,187.64,187.19,187.5,74079.0,187.25,187.64,187.19,187.5,74079.0
2019-03-19 09:30:00,184.64,185.0,182.9,183.12,57328.0,184.64,185.0,182.9,183.12,57328.0
2019-03-19 09:35:00,183.47,183.76,182.67,182.83,25495.0,183.47,183.76,182.67,182.83,25495.0
2019-03-19 09:40:00,182.85,183.27,182.75,183.05,14855.0,182.85,183.27,182.75,183.05,14855.0
2019-03-19 09:45:00,183.12,183.25,182.52,183.05,19644.0,183.12,183.25,182.52,183.05,19644.0
2019-03-19 09:50:00,183.2,183.91,182.89,183.17,40191.0,183.2,183.91,182.89,183.17,40191.0
2019-03-19 09:55:00,183.09,183.36,182.54,182.8,16785.0,183.09,183.36,182.54,182.8,16785.0
2019-03-19 10:00:00,182.79,183.3,182.79,183.13,5992.0,182.79,183.3,182.79,183.13,5992.0
2019-03-19 10:05:00,183.13,183.5,183.13,183.27,15012.0,183.13,183.5,183.13,183.27,15012.0
2019-03-19 10:10:00,183.4,183.4,182.53,182.63,30013.0,183.4,183.4,182.53,182.63,30013.0
2019-03-19 10:15:00,182.71,183.07,182.71,182.97,6697.0,182.71,183.07,182.71,182.97,6697.0
2019-03-19 10:20:00,182.87,183.0,182.59,182.6,5319.0,182.87,183.0,182.59,182.6,5319.0
2019-03-19 10:25:00,182.54,182.55,181.93,182.03,15900.0,182.54,182.55,181.93,182.03,15900.0
2019-03-19 10:30:00,182.03,182.47,182.03,182.47,49335.0,182.03,182.47,182.03,182.47,49335.0
2019-03-19 10:35:00,182.44,182.92,182.44,182.83,9131.0,182.44,182.92,182.44,182.83,9131.0
2019-03-19 10:40:00,182.78,182.82,182.55,182.63,9344.0,182.78,182.82,182.55,182.63,9344.0
2019-03-19 10:45:00,182.58,182.98,182.53,182.63,20891.0,182.58,182.98,182.53,182.63,20891.0
2019-03-19 10:50:00,182.64,182.77,182.46,182.74,4700.0,182.64,182.77,182.46,182.74,4700.0
2019-03-19 10:55:00,182.71,182.77,182.51,182.58,5176.0,182.71,182.77,182.51,182.58,5176.0
2019-03-19 11:00:00,182.59,183.05,182.59,183.03,6226.0,182.59,183.05,182.59,183.03,6226.0
2019-03-19 11:05:00,182.96,183.24,182.8,182.83,12140.0,182.96,183.24,182.8,182.83,12140.0
2019-03-19 11:10:00,182.83,182.92,182.7,182.86,4868.0,182.83,182.92,182.7,182.86,4868.0
2019-03-19 11:15:00,182.87,182.95,182.78,182.84,4001.0,182.87,182.95,182.78,182.84,4001.0
2019-03-19 11:20:00,182.84,182.95,182.74,182.86,7611.0,182.84,182.95,182.74,182.86,7611.0
2019-03-19 11:25:00,182.88,183.09,182.86,182.86,6666.0,182.88,183.09,182.86,182.86,6666.0
2019-03-19 11:30:00,182.83,182.89,182.76,182.81,3882.0,182.83,182.89,182.76,182.81,3882.0
2019-03-19 11:35:00,182.77,182.93,182.69,182.83,6717.0,182.77,182.93,182.69,182.83,6717.0
2019-03-19 11:40:00,182.83,182.85,182.71,182.75,3500.0,182.83,182.85,182.71,182.75,3500.0
2019-03-19 11:45:00,182.82,183.16,182.77,183.11,7600.0,182.82,183.16,182.77,183.11,7600.0
2019-03-19 11:50:00,183.05,183.07,182.89,182.9,3938.0,183.05,183.07,182.89,182.9,3938.0
2019-03-19 11:55:00,182.92,183.05,182.8,182.91,11870.0,182.92,183.05,182.8,182.91,11870.0
2019-03-19 12:00:00,182.9,183.15,182.9,183.11,4801.0,182.9,183.15,182.9,183.11,4801.0
2019-03-19 12:05:00,183.19,183.34,183.01,183.01,11172.0,183.19,183.34,183.01,183.01,11172.0
2019-03-19 12:10:00,183.05,183.14,183.0,183.03,6249.0,183.05,183.14,183.0,183.03,6249.0
2019-03-19 12:15:00,182.93,182.94,182.75,182.84,14734.0,182.93,182.94,182.75,182.84,14734.0
2019-03-19 12:20:00,182.8,182.8,182.31,182.53,6399.0,182.8,182.8,182.31,182.53,6399.0
2019-03-19 12:25:00,182.53,182.61,182.44,182.44,6395.0,182.53,182.61,182.44,182.44,6395.0
2019-03-19 12:30:00,182.54,182.6,182.41,182.49,3200.0,182.54,182.6,182.41,182.49,3200.0
2019-03-19 12:35:00,182.49,182.63,182.38,182.61,9004.0,182.49,182.63,182.38,182.61,9004.0
2019-03-19 12:40:00,182.61,183.01,182.6,182.86,11568.0,182.61,183.01,182.6,182.86,11568.0
2019-03-19 12:45:00,182.93,182.93,182.27,182.28,5740.0,182.93,182.93,182.27,182.28,5740.0
2019-03-19 12:50:00,182.27,182.75,182.27,182.31,15160.0,182.27,182.75,182.27,182.31,15160.0
2019-03-19 12:55:00,182.38,183.02,182.34,183.01,10066.0,182.38,183.02,182.34,183.01,10066.0
2019-03-19 13:00:00,182.94,183.09,182.88,183.08,21760.0,182.94,183.09,182.88,183.08,21760.0
2019-03-19 13:05:00,183.05,183.14,182.87,183.04,9814.0,183.05,183.14,182.87,183.04,9814.0
2019-03-19 13:10:00,183.1,183.2,182.98,183.04,16619.0,183.1,183.2,182.98,183.04,16619.0
2019-03-19 13:15:00,183.09,183.09,182.82,182.88,7655.0,183.09,183.09,182.82,182.88,7655.0
2019-03-19 13:20:00,182.92,183.06,182.92,183.0,6740.0,182.92,183.06,182.92,183.0,6740.0
2019-03-19 13:25:00,183.0,183.05,182.93,182.98,7094.0,183.0,183.05,182.93,182.98,7094.0
2019-03-19 13:30:00,182.94,183.08,182.94,182.97,4498.0,182.94,183.08,182.94,182.97,4498.0
2019-03-19 13:35:00,182.95,183.06,182.91,182.91,3500.0,182.95,183.06,182.91,182.91,3500.0
2019-03-19 13:40:00,182.95,182.95,182.81,182.92,2937.0,182.95,182.95,182.81,182.92,2937.0
2019-03-19 13:45:00,182.9,183.02,182.85,183.0,3000.0,182.9,183.02,182.85,183.0,3000.0
2019-03-19 13:50:00,182.97,183.05,182.95,182.99,4987.0,182.97,183.05,182.95,182.99,4987.0
2019-03-19 13:55:00,183.04,183.04,182.87,182.87,2900.0,183.04,183.04,182.87,182.87,2900.0
2019-03-19 14:00:00,182.88,182.89,182.74,182.78,2510.0,182.88,182.89,182.74,182.78,2510.0
2019-03-19 14:05:00,182.75,182.81,182.43,182.53,19198.0,182.75,182.81,182.43,182.53,19198.0
2019-03-19 14:10:00,182.49,182.56,182.33,182.56,13246.0,182.49,182.56,182.33,182.56,13246.0
2019-03-19 14:15:00,182.57,182.61,182.49,182.56,15259.0,182.57,182.61,182.49,182.56,15259.0
2019-03-19 14:20:00,182.54,182.7,182.26,182.3,7092.0,182.54,182.7,182.26,182.3,7092.0
2019-03-19 14:25:00,182.33,182.67,182.28,182.67,9625.0,182.33,182.67,182.28,182.67,9625.0
2019-03-19 14:30:00,182.63,182.85,182.6,182.64,10187.0,182.63,182.85,182.6,182.64,10187.0
2019-03-19 14:35:00,182.6,182.91,182.6,182.89,9799.0,182.6,182.91,182.6,182.89,9799.0
2019-03-19 14:40:00,182.89,183.06,182.88,182.97,10297.0,182.89,183.06,182.88,182.97,10297.0
2019-03-19 14:45:00,182.94,182.98,182.79,182.84,5165.0,182.94,182.98,182.79,182.84,5165.0
2019-03-19 14:50:00,182.77,182.88,182.69,182.81,8717.0,182.77,182.88,182.69,182.81,8717.0
2019-03-19 14:55:00,182.84,183.0,182.78,182.78,20330.0,182.84,183.0,182.78,182.78,20330.0
2019-03-19 15:00:00,182.8,182.9,182.69,182.9,27601.0,182.8,182.9,182.69,182.9,27601.0
2019-03-19 15:05:00,182.92,183.04,182.65,182.65,6403.0,182.92,183.04,182.65,182.65,6403.0
2019-03-19 15:10:00,182.65,182.65,182.23,182.32,8896.0,182.65,182.65,182.23,182.32,8896.0
2019-03-19 15:15:00,182.32,182.36,181.95,182.02,8686.0,182.32,182.36,181.95,182.02,8686.0
2019-03-19 15:20:00,182.06,182.06,181.67,181.83,11820.0,182.06,182.06,181.67,181.83,11820.0
2019-03-19 15:25:00,181.78,181.98,181.58,181.75,10814.0,181.78,181.98,181.58,181.75,10814.0
2019-03-19 15:30:00,181.69,181.91,181.56,181.76,13833.0,181.69,181.91,181.56,181.76,13833.0
2019-03-19 15:35:00,181.75,181.75,181.37,181.59,20092.0,181.75,181.75,181.37,181.59,20092.0
2019-03-19 15:40:00,181.52,181.52,181.18,181.3,14178.0,181.52,181.52,181.18,181.3,14178.0
2019-03-19 15:45:00,181.3,181.74,181.29,181.74,16196.0,181.3,181.74,181.29,181.74,16196.0
2019-03-19 15:50:00,181.7,181.81,181.39,181.56,43036.0,181.7,181.81,181.39,181.56,43036.0
2019-03-19 15:55:00,181.5,181.81,181.5,181.78,92045.0,181.5,181.81,181.5,181.78,92045.0
2019-03-20 09:30:00,181.42,182.46,180.62,180.62,15560.0,181.42,182.46,180.62,180.62,15560.0
2019-03-20 09:35:00,180.99,181.69,180.81,181.4,21259.0,180.99,181.69,180.81,181.4,21259.0
2019-03-20 09:40:00,181.4,182.07,181.36,181.99,15047.0,181.4,182.07,181.36,181.99,15047.0
2019-03-20 09:45:00,182.15,182.35,181.77,182.34,4700.0,182.15,182.35,181.77,182.34,4700.0
2019-03-20 09:50:00,182.14,182.24,181.89,182.02,6700.0,182.14,182.24,181.89,182.02,6700.0
2019-03-20 09:55:00,182.01,182.12,181.67,181.75,9060.0,182.01,182.12,181.67,181.75,9060.0
2019-03-20 10:00:00,181.71,181.78,181.31,181.31,12095.0,181.71,181.78,181.31,181.31,12095.0
2019-03-20 10:05:00,181.2,181.5,180.95,181.09,12400.0,181.2,181.5,180.95,181.09,12400.0
2019-03-20 10:10:00,181.14,181.17,180.81,180.88,15700.0,181.14,181.17,180.81,180.88,15700.0
2019-03-20 10:15:00,180.83,180.86,180.42,180.61,9479.0,180.83,180.86,180.42,180.61,9479.0
2019-03-20 10:20:00,180.68,181.22,180.68,181.04,7676.0,180.68,181.22,180.68,181.04,7676.0
2019-03-20 10:25:00,181.03,181.33,181.0,181.3,3297.0,181.03,181.33,181.0,181.3,3297.0
2019-03-20 10:30:00,181.25,181.57,181.25,181.37,6001.0,181.25,181.57,181.25,181.37,6001.0
2019-03-20 10:35:00,181.32,181.44,181.26,181.36,3385.0,181.32,181.44,181.26,181.36,3385.0
2019-03-20 10:40:00,181.37,181.43,181.11,181.12,2535.0,181.37,181.43,181.11,181.12,2535.0
2019-03-20 10:45:00,181.13,181.4,181.12,181.4,4319.0,181.13,181.4,181.12,181.4,4319.0
2019-03-20 10:50:00,181.38,181.39,181.25,181.39,3795.0,181.38,181.39,181.25,181.39,3795.0
2019-03-20 10:55:00,181.36,181.51,181.25,181.5,8906.0,181.36,181.51,181.25,181.5,8906.0
2019-03-20 11:00:00,181.49,181.67,181.49,181.67,4494.0,181.49,181.67,181.49,181.67,4494.0
2019-03-20 11:05:00,181.68,182.02,181.62,181.85,7136.0,181.68,182.02,181.62,181.85,7136.0
2019-03-20 11:10:00,181.83,182.17,181.6,181.93,37500.0,181.83,182.17,181.6,181.93,37500.0
2019-03-20 11:15:00,181.93,181.93,181.71,181.84,3196.0,181.93,181.93,181.71,181.84,3196.0
2019-03-20 11:20:00,181.8,181.82,181.38,181.4,4360.0,181.8,181.82,181.38,181.4,4360.0
2019-03-20 11:25:00,181.47,181.54,181.36,181.52,6121.0,181.47,181.54,181.36,181.52,6121.0
2019-03-20 11:30:00,181.57,181.64,181.32,181.33,3386.0,181.57,181.64,181.32,181.33,3386.0
2019-03-20 11:35:00,181.25,181.25,180.98,180.99,5555.0,181.25,181.25,180.98,180.99,5555.0
2019-03-20 11:40:00,180.88,180.95,180.79,180.95,4300.0,180.88,180.95,180.79,180.95,4300.0
2019-03-20 11:45:00,181.03,181.06,180.67,180.78,6136.0,181.03,181.06,180.67,180.78,6136.0
2019-03-20 11:50:00,180.78,180.9,180.46,180.5,4944.0,180.78,180.9,180.46,180.5,4944.0
2019-03-20 11:55:00,180.49,180.5,180.14,180.15,4800.0,180.49,180.5,180.14,180.15,4800.0
2019-03-20 12:00:00,180.19,180.25,180.1,180.12,5000.0,180.19,180.25,180.1,180.12,5000.0
2019-03-20 12:05:00,180.1,180.72,180.09,180.67,7628.0,180.1,180.72,180.09,180.67,7628.0
2019-03-20 12:10:00,180.64,180.75,180.4,180.4,12608.0,180.64,180.75,180.4,180.4,12608.0
2019-03-20 12:15:00,180.4,180.69,180.34,180.46,2304.0,180.4,180.69,180.34,180.46,2304.0
2019-03-20 12:20:00,180.48,180.5,180.32,180.49,3969.0,180.48,180.5,180.32,180.49,3969.0
2019-03-20 12:25:00,180.53,180.67,180.48,180.61,2200.0,180.53,180.67,180.48,180.61,2200.0
2019-03-20 12:30:00,180.48,180.54,180.0,180.01,10350.0,180.48,180.54,180.0,180.01,10350.0
2019-03-20 12:35:00,179.94,180.05,179.54,180.05,3300.0,179.94,180.05,179.54,180.05,3300.0
2019-03-20 12:40:00,179.93,179.99,179.81,179.92,3638.0,179.93,179.99,179.81,179.92,3638.0
2019-03-20 12:45:00,179.97,180.13,179.96,180.07,2038.0,179.97,180.13,179.96,180.07,2038.0
2019-03-20 12:50:00,180.16,180.27,179.96,179.98,4134.0,180.16,180.27,179.96,179.98,4134.0
2019-03-20 12:55:00,180.02,180.2,180.02,180.15,1400.0,180.02,180.2,180.02,180.15,1400.0
2019-03-20 13:00:00,180.06,180.22,180.03,180.1,2405.0,180.06,180.22,180.03,180.1,2405.0
2019-03-20 13:05:00,180.19,180.24,180.04,180.2,5462.0,180.19,180.24,180.04,180.2,5462.0
2019-03-20 13:10:00,180.19,180.41,180.19,180.41,1920.0,180.19,180.41,180.19,180.41,1920.0
2019-03-20 13:15:00,180.33,180.48,180.28,180.45,3400.0,180.33,180.48,180.28,180.45,3400.0
2019-03-20 13:20:00,180.38,180.58,180.34,180.58,2200.0,180.38,180.58,180.34,180.58,2200.0
2019-03-20 13:25:00,180.57,180.79,180.53,180.61,6200.0,180.57,180.79,180.53,180.61,6200.0
2019-03-20 13:30:00,180.6,180.71,180.5,180.64,3711.0,180.6,180.71,180.5,180.64,3711.0
2019-03-20 13:35:00,180.7,180.78,180.64,180.78,3700.0,180.7,180.78,180.64,180.78,3700.0
2019-03-20 13:40:00,180.7,180.95,180.64,180.95,2200.0,180.7,180.95,180.64,180.95,2200.0
2019-03-20 13:45:00,180.98,180.98,180.74,180.74,5026.0,180.98,180.98,180.74,180.74,5026.0
2019-03-20 13:50:00,180.65,180.69,180.42,180.56,4067.0,180.65,180.69,180.42,180.56,4067.0
2019-03-20 13:55:00,180.57,180.85,180.57,180.77,9957.0,180.57,180.85,180.57,180.77,9957.0
2019-03-20 14:00:00,181.04,181.52,180.91,181.32,19626.0,181.04,181.52,180.91,181.32,19626.0
2019-03-20 14:05:00,181.3,181.58,180.87,180.9,7772.0,181.3,181.58,180.87,180.9,7772.0
2019-03-20 14:10:00,181.07,181.31,180.91,181.09,7619.0,181.07,181.31,180.91,181.09,7619.0
2019-03-20 14:15:00,181.04,181.04,180.58,180.58,4671.0,181.04,181.04,180.58,180.58,4671.0
2019-03-20 14:20:00,180.72,181.26,180.72,181.26,5600.0,180.72,181.26,180.72,181.26,5600.0
2019-03-20 14:25:00,181.18,181.48,181.01,181.48,10384.0,181.18,181.48,181.01,181.48,10384.0
2019-03-20 14:30:00,181.53,182.0,181.33,181.75,6801.0,181.53,182.0,181.33,181.75,6801.0
2019-03-20 14:35:00,181.83,182.29,181.82,182.26,5424.0,181.83,182.29,181.82,182.26,5424.0
2019-03-20 14:40:00,182.22,182.22,181.71,181.77,9439.0,182.22,182.22,181.71,181.77,9439.0
2019-03-20 14:45:00,181.76,182.11,181.57,181.62,5999.0,181.76,182.11,181.57,181.62,5999.0
2019-03-20 14:50:00,181.62,182.02,181.62,181.72,18990.0,181.62,182.02,181.62,181.72,18990.0
2019-03-20 14:55:00,181.65,181.71,181.39,181.71,4737.0,181.65,181.71,181.39,181.71,4737.0
2019-03-20 15:00:00,181.85,181.88,181.29,181.3,10176.0,181.85,181.88,181.29,181.3,10176.0
2019-03-20 15:05:00,181.3,181.47,181.07,181.35,11877.0,181.3,181.47,181.07,181.35,11877.0
2019-03-20 15:10:00,181.42,181.42,180.96,181.13,7307.0,181.42,181.42,180.96,181.13,7307.0
2019-03-20 15:15:00,181.11,181.24,180.92,181.03,9859.0,181.11,181.24,180.92,181.03,9859.0
2019-03-20 15:20:00,181.01,181.12,180.86,181.02,6273.0,181.01,181.12,180.86,181.02,6273.0
2019-03-20 15:25:00,180.96,181.03,180.8,181.03,7375.0,180.96,181.03,180.8,181.03,7375.0
2019-03-20 15:30:00,181.01,181.01,180.33,180.54,8650.0,181.01,181.01,180.33,180.54,8650.0
2019-03-20 15:35:00,180.54,180.73,180.46,180.5,9673.0,180.54,180.73,180.46,180.5,9673.0
2019-03-20 15:40:00,180.46,180.59,180.36,180.5,9413.0,180.46,180.59,180.36,180.5,9413.0
2019-03-20 15:45:00,180.54,180.8,180.44,180.46,11298.0,180.54,180.8,180.44,180.46,11298.0
2019-03-20 15:50:00,180.44,180.45,180.05,180.1,16808.0,180.44,180.45,180.05,180.1,16808.0
2019-03-20 15:55:00,180.11,180.36,179.93,180.01,52167.0,180.11,180.36,179.93,180.01,52167.0
2019-03-21 09:30:00,178.22,179.38,178.22,178.82,19288.0,178.22,179.38,178.22,178.82,19288.0
2019-03-21 09:35:00,178.88,179.51,178.72,179.1,9694.0,178.88,179.51,178.72,179.1,9694.0
2019-03-21 09:40:00,179.31,179.8,179.29,179.74,4900.0,179.31,179.8,179.29,179.74,4900.0
2019-03-21 09:45:00,179.66,180.11,179.61,179.91,11950.0,179.66,180.11,179.61,179.91,11950.0
2019-03-21 09:50:00,179.72,180.0,179.6,179.88,7700.0,179.72,180.0,179.6,179.88,7700.0
2019-03-21 09:55:00,179.82,179.88,179.42,179.48,11380.0,179.82,179.88,179.42,179.48,11380.0
2019-03-21 10:00:00,179.47,179.82,179.47,179.73,8491.0,179.47,179.82,179.47,179.73,8491.0
2019-03-21 10:05:00,179.66,180.03,179.56,179.8,2600.0,179.66,180.03,179.56,179.8,2600.0
2019-03-21 10:10:00,179.97,180.33,179.9,180.01,3647.0,179.97,180.33,179.9,180.01,3647.0
2019-03-21 10:15:00,179.85,179.89,179.34,179.34,3000.0,179.85,179.89,179.34,179.34,3000.0
2019-03-21 10:20:00,179.29,179.48,179.11,179.48,3550.0,179.29,179.48,179.11,179.48,3550.0
2019-03-21 10:25:00,179.26,179.39,179.22,179.22,2300.0,179.26,179.39,179.22,179.22,2300.0
2019-03-21 10:30:00,179.17,179.17,178.67,178.75,6650.0,179.17,179.17,178.67,178.75,6650.0
2019-03-21 10:35:00,178.76,178.92,178.76,178.84,2100.0,178.76,178.92,178.76,178.84,2100.0
2019-03-21 10:40:00,178.91,179.06,178.73,178.83,5508.0,178.91,179.06,178.73,178.83,5508.0
2019-03-21 10:45:00,178.83,178.99,178.72,178.82,4200.0,178.83,178.99,178.72,178.82,4200.0
2019-03-21 10:50:00,178.82,179.35,178.78,179.34,5457.0,178.82,179.35,178.78,179.34,5457.0
2019-03-21 10:55:00,179.52,179.52,179.3,179.47,4040.0,179.52,179.52,179.3,179.47,4040.0
2019-03-21 11:00:00,179.41,180.19,179.4,180.1,5700.0,179.41,180.19,179.4,180.1,5700.0
2019-03-21 11:05:00,180.19,180.32,179.94,180.07,5460.0,180.19,180.32,179.94,180.07,5460.0
2019-03-21 11:10:00,180.21,180.26,180.02,180.19,5950.0,180.21,180.26,180.02,180.19,5950.0
2019-03-21 11:15:00,180.2,180.28,180.07,180.16,4800.0,180.2,180.28,180.07,180.16,4800.0
2019-03-21 11:20:00,180.21,180.32,180.11,180.17,1500.0,180.21,180.32,180.11,180.17,1500.0
2019-03-21 11:25:00,180.25,180.43,180.16,180.21,5570.0,180.25,180.43,180.16,180.21,5570.0
2019-03-21 11:30:00,180.17,180.34,180.06,180.22,3659.0,180.17,180.34,180.06,180.22,3659.0
2019-03-21 11:35:00,180.14,180.45,180.09,180.37,7531.0,180.14,180.45,180.09,180.37,7531.0
2019-03-21 11:40:00,180.31,180.65,180.3,180.35,5219.0,180.31,180.65,180.3,180.35,5219.0
2019-03-21 11:45:00,180.4,180.63,180.35,180.49,4803.0,180.4,180.63,180.35,180.49,4803.0
2019-03-21 11:50:00,180.54,180.73,180.54,180.73,4040.0,180.54,180.73,180.54,180.73,4040.0
2019-03-21 11:55:00,180.69,181.35,180.66,181.26,5915.0,180.69,181.35,180.66,181.26,5915.0
2019-03-21 12:00:00,181.26,181.26,180.93,181.17,3800.0,181.26,181.26,180.93,181.17,3800.0
2019-03-21 12:05:00,181.17,181.28,180.94,181.06,4899.0,181.17,181.28,180.94,181.06,4899.0
2019-03-21 12:10:00,180.97,181.15,180.96,181.02,5586.0,180.97,181.15,180.96,181.02,5586.0
2019-03-21 12:15:00,181.06,181.07,180.82,180.82,3800.0,181.06,181.07,180.82,180.82,3800.0
2019-03-21 12:20:00,180.93,181.07,180.86,180.86,5400.0,180.93,181.07,180.86,180.86,5400.0
2019-03-21 12:25:00,180.79,181.17,180.79,181.16,6514.0,180.79,181.17,180.79,181.16,6514.0
2019-03-21 12:30:00,181.16,181.17,180.63,180.78,5341.0,181.16,181.17,180.63,180.78,5341.0
2019-03-21 12:35:00,180.78,180.8,180.44,180.68,2341.0,180.78,180.8,180.44,180.68,2341.0
2019-03-21 12:40:00,180.74,180.88,180.71,180.81,5919.0,180.74,180.88,180.71,180.81,5919.0
2019-03-21 12:45:00,180.78,180.84,180.7,180.82,3300.0,180.78,180.84,180.7,180.82,3300.0
2019-03-21 12:50:00,180.99,181.0,180.72,180.82,5200.0,180.99,181.0,180.72,180.82,5200.0
2019-03-21 12:55:00,180.85,181.02,180.79,181.02,1600.0,180.85,181.02,180.79,181.02,1600.0
2019-03-21 13:00:00,180.99,181.41,180.98,181.37,4100.0,180.99,181.41,180.98,181.37,4100.0
2019-03-21 13:05:00,181.38,181.44,181.31,181.34,2300.0,181.38,181.44,181.31,181.34,2300.0
2019-03-21 13:10:00,181.3,181.35,181.25,181.32,3409.0,181.3,181.35,181.25,181.32,3409.0
2019-03-21 13:15:00,181.3,181.34,181.08,181.33,4614.0,181.3,181.34,181.08,181.33,4614.0
2019-03-21 13:20:00,181.34,181.41,181.31,181.41,5123.0,181.34,181.41,181.31,181.41,5123.0
2019-03-21 13:25:00,181.45,181.61,181.45,181.55,3800.0,181.45,181.61,181.45,181.55,3800.0
2019-03-21 13:30:00,181.58,181.58,181.41,181.42,2954.0,181.58,181.58,181.41,181.42,2954.0
2019-03-21 13:35:00,181.43,181.48,181.38,181.4,4350.0,181.43,181.48,181.38,181.4,4350.0
2019-03-21 13:40:00,181.42,181.63,181.4,181.47,4115.0,181.42,181.63,181.4,181.47,4115.0
2019-03-21 13:45:00,181.59,181.71,181.4,181.7,5830.0,181.59,181.71,181.4,181.7,5830.0
2019-03-21 13:50:00,181.67,181.88,181.6,181.88,9759.0,181.67,181.88,181.6,181.88,9759.0
2019-03-21 13:55:00,181.79,181.79,181.51,181.65,6074.0,181.79,181.79,181.51,181.65,6074.0
2019-03-21 14:00:00,181.63,181.78,181.62,181.73,5365.0,181.63,181.78,181.62,181.73,5365.0
2019-03-21 14:05:00,181.75,181.86,181.72,181.86,2800.0,181.75,181.86,181.72,181.86,2800.0
2019-03-21 14:10:00,181.84,182.08,181.83,181.97,4430.0,181.84,182.08,181.83,181.97,4430.0
2019-03-21 14:15:00,181.96,182.03,181.9,182.0,5800.0,181.96,182.03,181.9,182.0,5800.0
2019-03-21 14:20:00,181.96,182.03,181.67,181.76,6850.0,181.96,182.03,181.67,181.76,6850.0
2019-03-21 14:25:00,181.84,181.93,181.76,181.82,5254.0,181.84,181.93,181.76,181.82,5254.0
2019-03-21 14:30:00,181.84,181.97,181.76,181.86,2000.0,181.84,181.97,181.76,181.86,2000.0
2019-03-21 14:35:00,181.94,182.07,181.88,182.0,5444.0,181.94,182.07,181.88,182.0,5444.0
2019-03-21 14:40:00,181.99,181.99,181.8,181.88,2403.0,181.99,181.99,181.8,181.88,2403.0
2019-03-21 14:45:00,181.98,182.12,181.93,182.11,2600.0,181.98,182.12,181.93,182.11,2600.0
2019-03-21 14:50:00,182.16,182.24,182.11,182.24,3941.0,182.16,182.24,182.11,182.24,3941.0
2019-03-21 14:55:00,182.21,182.24,182.01,182.02,9929.0,182.21,182.24,182.01,182.02,9929.0
2019-03-21 15:00:00,182.04,182.1,181.91,182.06,5100.0,182.04,182.1,181.91,182.06,5100.0
2019-03-21 15:05:00,182.09,182.4,182.09,182.32,4659.0,182.09,182.4,182.09,182.32,4659.0
2019-03-21 15:10:00,182.29,182.29,181.6,181.71,6000.0,182.29,182.29,181.6,181.71,6000.0
2019-03-21 15:15:00,181.76,181.96,181.6,181.96,4500.0,181.76,181.96,181.6,181.96,4500.0
2019-03-21 15:20:00,181.98,182.05,181.76,181.94,5553.0,181.98,182.05,181.76,181.94,5553.0
2019-03-21 15:25:00,181.92,181.97,181.73,181.75,4705.0,181.92,181.97,181.73,181.75,4705.0
2019-03-21 15:30:00,181.77,182.0,181.64,181.79,9000.0,181.77,182.0,181.64,181.79,9000.0
2019-03-21 15:35:00,181.78,182.36,181.78,182.17,18330.0,181.78,182.36,181.78,182.17,18330.0
2019-03-21 15:40:00,182.14,182.48,182.11,182.4,14509.0,182.14,182.48,182.11,182.4,14509.0
2019-03-21 15:45:00,182.39,182.43,182.12,182.29,22873.0,182.39,182.43,182.12,182.29,22873.0
2019-03-21 15:50:00,182.27,182.59,182.25,182.46,32349.0,182.27,182.59,182.25,182.46,32349.0
2019-03-21 15:55:00,182.48,182.74,182.27,182.6,56400.0,182.48,182.74,182.27,182.6,56400.0
2019-03-22 09:30:00,182.07,183.5,182.07,182.08,12126.0,182.07,183.5,182.07,182.08,12126.0
2019-03-22 09:35:00,182.2,182.98,182.2,182.58,29743.0,182.2,182.98,182.2,182.58,29743.0
2019-03-22 09:40:00,182.56,183.05,182.25,182.4,57047.0,182.56,183.05,182.25,182.4,57047.0
2019-03-22 09:45:00,182.37,182.69,181.51,181.66,34152.0,182.37,182.69,181.51,181.66,34152.0
2019-03-22 09:50:00,181.72,182.11,181.26,181.3,8255.0,181.72,182.11,181.26,181.3,8255.0
2019-03-22 09:55:00,181.3,181.69,181.06,181.35,19712.0,181.3,181.69,181.06,181.35,19712.0
2019-03-22 10:00:00,181.34,181.78,181.28,181.43,20430.0,181.34,181.78,181.28,181.43,20430.0
2019-03-22 10:05:00,181.25,181.96,181.25,181.85,7807.0,181.25,181.96,181.25,181.85,7807.0
2019-03-22 10:10:00,181.82,181.92,181.64,181.92,8704.0,181.82,181.92,181.64,181.92,8704.0
2019-03-22 10:15:00,181.92,182.56,181.84,182.56,7137.0,181.92,182.56,181.84,182.56,7137.0
2019-03-22 10:20:00,182.52,182.57,181.93,182.0,7447.0,182.52,182.57,181.93,182.0,7447.0
2019-03-22 10:25:00,182.04,182.08,181.67,181.84,8029.0,182.04,182.08,181.67,181.84,8029.0
2019-03-22 10:30:00,181.93,182.17,181.92,182.14,7240.0,181.93,182.17,181.92,182.14,7240.0
2019-03-22 10:35:00,182.1,182.55,182.09,182.3,12585.0,182.1,182.55,182.09,182.3,12585.0
2019-03-22 10:40:00,182.27,182.27,182.02,182.25,12255.0,182.27,182.27,182.02,182.25,12255.0
2019-03-22 10:45:00,182.23,182.3,182.01,182.17,19250.0,182.23,182.3,182.01,182.17,19250.0
2019-03-22 10:50:00,182.06,182.11,181.76,181.95,10738.0,182.06,182.11,181.76,181.95,10738.0
2019-03-22 10:55:00,182.0,182.26,181.96,182.16,13613.0,182.0,182.26,181.96,182.16,13613.0
2019-03-22 11:00:00,182.17,182.23,181.92,181.92,13368.0,182.17,182.23,181.92,181.92,13368.0
2019-03-22 11:05:00,181.92,181.93,181.7,181.71,9705.0,181.92,181.93,181.7,181.71,9705.0
2019-03-22 11:10:00,181.68,181.95,181.43,181.86,10721.0,181.68,181.95,181.43,181.86,10721.0
2019-03-22 11:15:00,181.92,181.99,181.55,181.89,10263.0,181.92,181.99,181.55,181.89,10263.0
2019-03-22 11:20:00,181.82,181.87,181.6,181.73,5074.0,181.82,181.87,181.6,181.73,5074.0
2019-03-22 11:25:00,181.69,181.85,181.59,181.6,14445.0,181.69,181.85,181.59,181.6,14445.0
2019-03-22 11:30:00,181.59,181.75,181.51,181.53,14635.0,181.59,181.75,181.51,181.53,14635.0
2019-03-22 11:35:00,181.56,181.71,181.29,181.37,23656.0,181.56,181.71,181.29,181.37,23656.0
2019-03-22 11:40:00,181.36,181.45,181.04,181.36,15907.0,181.36,181.45,181.04,181.36,15907.0
2019-03-22 11:45:00,181.3,181.53,181.07,181.53,13850.0,181.3,181.53,181.07,181.53,13850.0
2019-03-22 11:50:00,181.49,181.51,181.19,181.33,11374.0,181.49,181.51,181.19,181.33,11374.0
2019-03-22 11:55:00,181.35,181.62,181.26,181.39,27282.0,181.35,181.62,181.26,181.39,27282.0
2019-03-22 12:00:00,181.33,181.9,181.33,181.81,9772.0,181.33,181.9,181.33,181.81,9772.0
2019-03-22 12:05:00,181.79,181.86,181.58,181.71,8303.0,181.79,181.86,181.58,181.71,8303.0
2019-03-22 12:10:00,181.67,181.7,181.48,181.56,5615.0,181.67,181.7,181.48,181.56,5615.0
2019-03-22 12:15:00,181.5,181.8,181.5,181.71,8445.0,181.5,181.8,181.5,181.71,8445.0
2019-03-22 12:20:00,181.73,182.22,181.72,182.02,12574.0,181.73,182.22,181.72,182.02,12574.0
2019-03-22 12:25:00,182.08,182.08,181.78,181.94,6128.0,182.08,182.08,181.78,181.94,6128.0
2019-03-22 12:30:00,181.9,182.25,181.86,182.25,4607.0,181.9,182.25,181.86,182.25,4607.0
2019-03-22 12:35:00,182.2,182.41,181.98,182.31,12825.0,182.2,182.41,181.98,182.31,12825.0
2019-03-22 12:40:00,182.24,182.4,181.99,182.06,21866.0,182.24,182.4,181.99,182.06,21866.0
2019-03-22 12:45:00,182.09,182.29,182.02,182.1,5607.0,182.09,182.29,182.02,182.1,5607.0
2019-03-22 12:50:00,182.1,182.55,182.03,182.55,7215.0,182.1,182.55,182.03,182.55,7215.0
2019-03-22 12:55:00,182.54,182.61,182.33,182.54,4000.0,182.54,182.61,182.33,182.54,4000.0
2019-03-22 13:00:00,182.59,182.86,182.59,182.72,7309.0,182.59,182.86,182.59,182.72,7309.0
2019-03-22 13:05:00,182.77,183.12,182.73,183.12,20533.0,182.77,183.12,182.73,183.12,20533.0
2019-03-22 13:10:00,183.12,183.18,182.86,182.91,5872.0,183.12,183.18,182.86,182.91,5872.0
2019-03-22 13:15:00,182.88,182.96,182.64,182.92,5748.0,182.88,182.96,182.64,182.92,5748.0
2019-03-22 13:20:00,182.87,182.93,182.65,182.92,8646.0,182.87,182.93,182.65,182.92,8646.0
2019-03-22 13:25:00,182.89,182.93,182.75,182.86,6829.0,182.89,182.93,182.75,182.86,6829.0
2019-03-22 13:30:00,182.82,183.19,182.82,183.0,5917.0,182.82,183.19,182.82,183.0,5917.0
2019-03-22 13:35:00,183.04,183.1,182.72,182.72,8114.0,183.04,183.1,182.72,182.72,8114.0
2019-03-22 13:40:00,182.73,182.99,182.73,182.99,10570.0,182.73,182.99,182.73,182.99,10570.0
2019-03-22 13:45:00,183.0,183.0,182.7,182.7,6900.0,183.0,183.0,182.7,182.7,6900.0
2019-03-22 13:50:00,182.62,182.71,182.45,182.5,10600.0,182.62,182.71,182.45,182.5,10600.0
2019-03-22 13:55:00,182.48,182.51,182.38,182.47,3311.0,182.48,182.51,182.38,182.47,3311.0
2019-03-22 14:00:00,182.49,182.8,182.48,182.73,9700.0,182.49,182.8,182.48,182.73,9700.0
2019-03-22 14:05:00,182.78,182.85,182.63,182.73,17285.0,182.78,182.85,182.63,182.73,17285.0
2019-03-22 14:10:00,182.67,183.12,182.64,183.05,9863.0,182.67,183.12,182.64,183.05,9863.0
2019-03-22 14:15:00,183.14,183.57,183.13,183.35,6860.0,183.14,183.57,183.13,183.35,6860.0
2019-03-22 14:20:00,183.39,183.5,183.31,183.33,6298.0,183.39,183.5,183.31,183.33,6298.0
2019-03-22 14:25:00,183.34,183.52,183.18,183.4,5603.0,183.34,183.52,183.18,183.4,5603.0
2019-03-22 14:30:00,183.39,183.53,183.1,183.1,8700.0,183.39,183.53,183.1,183.1,8700.0
2019-03-22 14:35:00,183.08,183.29,183.07,183.15,9104.0,183.08,183.29,183.07,183.15,9104.0
2019-03-22 14:40:00,183.17,183.3,183.08,183.08,9785.0,183.17,183.3,183.08,183.08,9785.0
2019-03-22 14:45:00,183.04,183.26,182.96,183.23,11200.0,183.04,183.26,182.96,183.23,11200.0
2019-03-22 14:50:00,183.32,183.46,183.31,183.36,3700.0,183.32,183.46,183.31,183.36,3700.0
2019-03-22 14:55:00,183.37,183.59,183.33,183.59,9401.0,183.37,183.59,183.33,183.59,9401.0
2019-03-22 15:00:00,183.57,183.85,183.37,183.37,9649.0,183.57,183.85,183.37,183.37,9649.0
2019-03-22 15:05:00,183.4,183.63,183.39,183.53,8870.0,183.4,183.63,183.39,183.53,8870.0
2019-03-22 15:10:00,183.51,183.55,183.34,183.52,15933.0,183.51,183.55,183.34,183.52,15933.0
2019-03-22 15:15:00,183.48,183.55,183.26,183.41,14301.0,183.48,183.55,183.26,183.41,14301.0
2019-03-22 15:20:00,183.44,183.63,183.38,183.62,13819.0,183.44,183.63,183.38,183.62,13819.0
2019-03-22 15:25:00,183.61,183.63,183.11,183.11,11222.0,183.61,183.63,183.11,183.11,11222.0
2019-03-22 15:30:00,183.01,183.07,182.54,182.55,16787.0,183.01,183.07,182.54,182.55,16787.0
2019-03-22 15:35:00,182.56,182.68,182.39,182.4,20495.0,182.56,182.68,182.39,182.4,20495.0
2019-03-22 15:40:00,182.36,182.45,181.91,181.91,23784.0,182.36,182.45,181.91,181.91,23784.0
2019-03-22 15:45:00,181.96,182.19,181.89,182.05,30048.0,181.96,182.19,181.89,182.05,30048.0
2019-03-22 15:50:00,182.01,182.07,181.78,181.8,20638.0,182.01,182.07,181.78,181.8,20638.0
2019-03-22 15:55:00,181.81,181.81,181.22,181.51,109996.0,181.81,181.81,181.22,181.51,109996.0
2019-03-25 09:30:00,181.7,183.5,181.67,183.2,63471.0,181.7,183.5,181.67,183.2,63471.0
2019-03-25 09:35:00,183.33,184.77,183.33,184.73,35670.0,183.33,184.77,183.33,184.73,35670.0
2019-03-25 09:40:00,184.68,184.68,183.83,183.87,29636.0,184.68,184.68,183.83,183.87,29636.0
2019-03-25 09:45:00,183.74,183.74,181.76,181.81,10727.0,183.74,183.74,181.76,181.81,10727.0
2019-03-25 09:50:00,181.95,182.32,181.74,182.23,16660.0,181.95,182.32,181.74,182.23,16660.0
2019-03-25 09:55:00,182.14,182.37,181.52,181.69,10244.0,182.14,182.37,181.52,181.69,10244.0
2019-03-25 10:00:00,181.69,182.33,181.44,181.54,26255.0,181.69,182.33,181.44,181.54,26255.0
2019-03-25 10:05:00,181.59,182.24,181.59,181.99,18935.0,181.59,182.24,181.59,181.99,18935.0
2019-03-25 10:10:00,182.01,182.19,181.85,182.0,22059.0,182.01,182.19,181.85,182.0,22059.0
2019-03-25 10:15:00,181.94,182.54,181.78,182.3,16021.0,181.94,182.54,181.78,182.3,16021.0
2019-03-25 10:20:00,182.43,183.37,182.43,183.32,19952.0,182.43,183.37,182.43,183.32,19952.0
2019-03-25 10:25:00,183.32,183.97,183.3,183.76,20838.0,183.32,183.97,183.3,183.76,20838.0
2019-03-25 10:30:00,183.83,184.0,183.6,183.75,22004.0,183.83,184.0,183.6,183.75,22004.0
2019-03-25 10:35:00,183.67,183.83,183.24,183.29,9536.0,183.67,183.83,183.24,183.29,9536.0
2019-03-25 10:40:00,183.2,183.27,182.83,183.18,5888.0,183.2,183.27,182.83,183.18,5888.0
2019-03-25 10:45:00,183.19,183.74,182.83,183.74,10435.0,183.19,183.74,182.83,183.74,10435.0
2019-03-25 10:50:00,183.76,184.2,183.59,184.09,18349.0,183.76,184.2,183.59,184.09,18349.0
2019-03-25 10:55:00,184.21,184.5,184.12,184.16,13135.0,184.21,184.5,184.12,184.16,13135.0
2019-03-25 11:00:00,184.16,184.3,184.01,184.26,8770.0,184.16,184.3,184.01,184.26,8770.0
2019-03-25 11:05:00,184.31,184.58,184.31,184.44,8268.0,184.31,184.58,184.31,184.44,8268.0
2019-03-25 11:10:00,184.38,184.86,184.25,184.85,13733.0,184.38,184.86,184.25,184.85,13733.0
2019-03-25 11:15:00,184.8,185.06,184.73,184.89,16811.0,184.8,185.06,184.73,184.89,16811.0
2019-03-25 11:20:00,184.88,185.0,184.7,184.79,12797.0,184.88,185.0,184.7,184.79,12797.0
2019-03-25 11:25:00,184.74,184.96,184.45,184.57,16238.0,184.74,184.96,184.45,184.57,16238.0
2019-03-25 11:30:00,184.52,184.61,184.02,184.26,11103.0,184.52,184.61,184.02,184.26,11103.0
2019-03-25 11:35:00,184.2,184.27,183.8,184.08,6179.0,184.2,184.27,183.8,184.08,6179.0
2019-03-25 11:40:00,184.17,184.18,183.68,183.74,5560.0,184.17,184.18,183.68,183.74,5560.0
2019-03-25 11:45:00,183.67,183.91,183.34,183.34,6322.0,183.67,183.91,183.34,183.34,6322.0
2019-03-25 11:50:00,183.26,183.64,183.08,183.08,11063.0,183.26,183.64,183.08,183.08,11063.0
2019-03-25 11:55:00,183.07,183.31,182.96,182.96,6400.0,183.07,183.31,182.96,182.96,6400.0
2019-03-25 12:00:00,182.81,182.95,182.72,182.87,1800.0,182.81,182.95,182.72,182.87,1800.0
2019-03-25 12:05:00,183.01,183.16,182.86,182.92,2237.0,183.01,183.16,182.86,182.92,2237.0
2019-03-25 12:10:00,182.93,183.08,182.75,183.08,2151.0,182.93,183.08,182.75,183.08,2151.0
2019-03-25 12:15:00,183.11,183.18,182.8,182.96,8550.0,183.11,183.18,182.8,182.96,8550.0
2019-03-25 12:20:00,182.97,183.17,182.92,183.16,6256.0,182.97,183.17,182.92,183.16,6256.0
2019-03-25 12:25:00,183.23,183.23,182.93,183.1,3236.0,183.23,183.23,182.93,183.1,3236.0
2019-03-25 12:30:00,183.05,183.06,182.67,182.85,4100.0,183.05,183.06,182.67,182.85,4100.0
2019-03-25 12:35:00,182.85,183.05,182.79,183.0,11751.0,182.85,183.05,182.79,183.0,11751.0
2019-03-25 12:40:00,182.9,183.1,182.86,182.91,2813.0,182.9,183.1,182.86,182.91,2813.0
2019-03-25 12:45:00,182.86,182.98,182.79,182.84,3704.0,182.86,182.98,182.79,182.84,3704.0
2019-03-25 12:50:00,182.98,183.05,182.87,183.05,2000.0,182.98,183.05,182.87,183.05,2000.0
2019-03-25 12:55:00,183.03,183.28,183.03,183.27,3213.0,183.03,183.28,183.03,183.27,3213.0
2019-03-25 13:00:00,183.35,183.36,183.03,183.06,3233.0,183.35,183.36,183.03,183.06,3233.0
2019-03-25 13:05:00,183.11,183.34,183.11,183.28,1900.0,183.11,183.34,183.11,183.28,1900.0
2019-03-25 13:10:00,183.27,183.78,183.27,183.7,7130.0,183.27,183.78,183.27,183.7,7130.0
2019-03-25 13:15:00,183.58,183.58,183.34,183.44,1600.0,183.58,183.58,183.34,183.44,1600.0
2019-03-25 13:20:00,183.34,183.47,183.19,183.21,7305.0,183.34,183.47,183.19,183.21,7305.0
2019-03-25 13:25:00,183.18,183.22,183.06,183.06,1520.0,183.18,183.22,183.06,183.06,1520.0
2019-03-25 13:30:00,183.07,183.16,182.84,183.03,13546.0,183.07,183.16,182.84,183.03,13546.0
2019-03-25 13:35:00,183.01,183.46,182.98,183.38,2395.0,183.01,183.46,182.98,183.38,2395.0
2019-03-25 13:40:00,183.34,183.4,182.92,182.96,2400.0,183.34,183.4,182.92,182.96,2400.0
2019-03-25 13:45:00,182.86,182.91,182.7,182.78,4995.0,182.86,182.91,182.7,182.78,4995.0
2019-03-25 13:50:00,182.87,182.92,182.69,182.69,2044.0,182.87,182.92,182.69,182.69,2044.0
2019-03-25 13:55:00,182.71,182.71,182.52,182.65,6895.0,182.71,182.71,182.52,182.65,6895.0
2019-03-25 14:00:00,182.6,182.75,182.58,182.74,9519.0,182.6,182.75,182.58,182.74,9519.0
2019-03-25 14:05:00,182.71,182.75,182.31,182.44,39289.0,182.71,182.75,182.31,182.44,39289.0
2019-03-25 14:10:00,182.4,182.61,182.31,182.51,6202.0,182.4,182.61,182.31,182.51,6202.0
2019-03-25 14:15:00,182.55,182.61,182.36,182.53,11619.0,182.55,182.61,182.36,182.53,11619.0
2019-03-25 14:20:00,182.49,182.58,182.45,182.49,3309.0,182.49,182.58,182.45,182.49,3309.0
2019-03-25 14:25:00,182.53,182.63,182.47,182.56,2100.0,182.53,182.63,182.47,182.56,2100.0
2019-03-25 14:30:00,182.72,183.04,182.72,183.04,1933.0,182.72,183.04,182.72,183.04,1933.0
2019-03-25 14:35:00,182.95,183.04,182.81,182.83,3729.0,182.95,183.04,182.81,182.83,3729.0
2019-03-25 14:40:00,182.9,183.16,182.82,183.05,3550.0,182.9,183.16,182.82,183.05,3550.0
2019-03-25 14:45:00,183.03,183.08,182.81,182.89,2992.0,183.03,183.08,182.81,182.89,2992.0
2019-03-25 14:50:00,182.98,183.03,182.75,182.96,5772.0,182.98,183.03,182.75,182.96,5772.0
2019-03-25 14:55:00,182.9,183.23,182.82,183.22,5332.0,182.9,183.23,182.82,183.22,5332.0
2019-03-25 15:00:00,183.18,183.29,183.18,183.18,11651.0,183.18,183.29,183.18,183.18,11651.0
2019-03-25 15:05:00,183.28,183.51,183.28,183.49,9595.0,183.28,183.51,183.28,183.49,9595.0
2019-03-25 15:10:00,183.46,183.9,183.45,183.85,5507.0,183.46,183.9,183.45,183.85,5507.0
2019-03-25 15:15:00,183.84,183.9,183.62,183.77,14427.0,183.84,183.9,183.62,183.77,14427.0
2019-03-25 15:20:00,183.75,183.99,183.54,183.92,41419.0,183.75,183.99,183.54,183.92,41419.0
2019-03-25 15:25:00,183.91,184.07,183.76,183.94,50160.0,183.91,184.07,183.76,183.94,50160.0
2019-03-25 15:30:00,183.87,183.94,183.75,183.88,44459.0,183.87,183.94,183.75,183.88,44459.0
2019-03-25 15:35:00,183.88,183.89,183.65,183.73,45266.0,183.88,183.89,183.65,183.73,45266.0
2019-03-25 15:40:00,183.71,183.8,183.56,183.68,66958.0,183.71,183.8,183.56,183.68,66958.0
2019-03-25 15:45:00,183.64,183.91,183.46,183.47,31545.0,183.64,183.91,183.46,183.47,31545.0
2019-03-25 15:50:00,183.46,183.74,183.41,183.57,41311.0,183.46,183.74,183.41,183.57,41311.0
2019-03-25 15:55:00,183.57,183.89,183.24,183.88,87773.0,183.57,183.89,183.24,183.88,87773.0
2019-03-26 09:30:00,185.24,185.97,184.83,185.32,29041.0,185.24,185.97,184.83,185.32,29041.0
2019-03-26 09:35:00,185.7,186.51,185.67,186.4,6200.0,185.7,186.51,185.67,186.4,6200.0
2019-03-26 09:40:00,186.53,187.32,186.15,187.27,16710.0,186.53,187.32,186.15,187.27,16710.0
2019-03-26 09:45:00,187.19,187.25,187.07,187.22,17073.0,187.19,187.25,187.07,187.22,17073.0
2019-03-26 09:50:00,187.11,188.1,187.07,188.08,17956.0,187.11,188.1,187.07,188.08,17956.0
2019-03-26 09:55:00,188.01,188.28,187.8,188.05,9756.0,188.01,188.28,187.8,188.05,9756.0
2019-03-26 10:00:00,188.03,188.05,187.48,187.51,6887.0,188.03,188.05,187.48,187.51,6887.0
2019-03-26 10:05:00,187.56,188.08,187.56,187.98,9961.0,187.56,188.08,187.56,187.98,9961.0
2019-03-26 10:10:00,187.85,188.27,187.85,188.18,7788.0,187.85,188.27,187.85,188.18,7788.0
2019-03-26 10:15:00,188.25,188.29,187.97,188.15,5435.0,188.25,188.29,187.97,188.15,5435.0
2019-03-26 10:20:00,188.09,188.09,187.48,187.61,5224.0,188.09,188.09,187.48,187.61,5224.0
2019-03-26 10:25:00,187.6,188.19,187.6,188.06,14401.0,187.6,188.19,187.6,188.06,14401.0
2019-03-26 10:30:00,188.07,188.14,187.29,187.71,8160.0,188.07,188.14,187.29,187.71,8160.0
2019-03-26 10:35:00,187.58,187.58,187.16,187.34,9600.0,187.58,187.58,187.16,187.34,9600.0
2019-03-26 10:40:00,187.41,187.72,187.36,187.49,7813.0,187.41,187.72,187.36,187.49,7813.0
2019-03-26 10:45:00,187.5,187.83,187.5,187.73,5881.0,187.5,187.83,187.5,187.73,5881.0
2019-03-26 10:50:00,187.77,188.23,187.67,188.23,19648.0,187.77,188.23,187.67,188.23,19648.0
2019-03-26 10:55:00,188.25,188.78,188.2,188.56,28417.0,188.25,188.78,188.2,188.56,28417.0
2019-03-26 11:00:00,188.61,189.4,188.61,188.86,22008.0,188.61,189.4,188.61,188.86,22008.0
2019-03-26 11:05:00,188.78,189.14,188.63,188.8,35833.0,188.78,189.14,188.63,188.8,35833.0
2019-03-26 11:10:00,188.86,188.86,188.22,188.22,4650.0,188.86,188.86,188.22,188.22,4650.0
2019-03-26 11:15:00,188.14,188.82,188.14,188.53,8312.0,188.14,188.82,188.14,188.53,8312.0
2019-03-26 11:20:00,188.52,188.93,188.37,188.52,4884.0,188.52,188.93,188.37,188.52,4884.0
2019-03-26 11:25:00,188.62,188.72,188.48,188.48,3009.0,188.62,188.72,188.48,188.48,3009.0
2019-03-26 11:30:00,188.42,188.69,188.19,188.37,6000.0,188.42,188.69,188.19,188.37,6000.0
2019-03-26 11:35:00,188.28,188.77,188.14,188.66,7181.0,188.28,188.77,188.14,188.66,7181.0
2019-03-26 11:40:00,188.64,188.86,188.64,188.86,2800.0,188.64,188.86,188.64,188.86,2800.0
2019-03-26 11:45:00,188.79,188.79,188.12,188.4,6489.0,188.79,188.79,188.12,188.4,6489.0
2019-03-26 11:50:00,188.43,188.44,188.09,188.15,3658.0,188.43,188.44,188.09,188.15,3658.0
2019-03-26 11:55:00,188.26,188.35,188.1,188.1,16229.0,188.26,188.35,188.1,188.1,16229.0
2019-03-26 12:00:00,188.09,188.56,188.05,188.37,5800.0,188.09,188.56,188.05,188.37,5800.0
2019-03-26 12:05:00,188.31,188.46,188.25,188.35,6215.0,188.31,188.46,188.25,188.35,6215.0
2019-03-26 12:10:00,188.34,188.59,188.18,188.33,53912.0,188.34,188.59,188.18,188.33,53912.0
2019-03-26 12:15:00,188.39,188.59,188.39,188.58,4516.0,188.39,188.59,188.39,188.58,4516.0
2019-03-26 12:20:00,188.63,188.68,188.13,188.16,29527.0,188.63,188.68,188.13,188.16,29527.0
2019-03-26 12:25:00,188.15,188.25,187.95,188.2,9002.0,188.15,188.25,187.95,188.2,9002.0
2019-03-26 12:30:00,188.35,188.36,188.24,188.25,4253.0,188.35,188.36,188.24,188.25,4253.0
2019-03-26 12:35:00,188.31,188.43,188.21,188.25,3300.0,188.31,188.43,188.21,188.25,3300.0
2019-03-26 12:40:00,188.3,188.32,188.1,188.1,5403.0,188.3,188.32,188.1,188.1,5403.0
2019-03-26 12:45:00,188.13,188.13,187.87,187.98,3500.0,188.13,188.13,187.87,187.98,3500.0
2019-03-26 12:50:00,188.0,188.18,188.0,188.14,2710.0,188.0,188.18,188.0,188.14,2710.0
2019-03-26 12:55:00,188.14,188.27,187.98,188.04,6365.0,188.14,188.27,187.98,188.04,6365.0
2019-03-26 13:00:00,188.09,188.28,187.98,188.18,3303.0,188.09,188.28,187.98,188.18,3303.0
2019-03-26 13:05:00,188.18,188.34,188.06,188.34,2300.0,188.18,188.34,188.06,188.34,2300.0
2019-03-26 13:10:00,188.39,188.72,188.39,188.67,9030.0,188.39,188.72,188.39,188.67,9030.0
2019-03-26 13:15:00,188.67,188.92,188.67,188.87,3200.0,188.67,188.92,188.67,188.87,3200.0
2019-03-26 13:20:00,188.82,188.87,188.73,188.74,3701.0,188.82,188.87,188.73,188.74,3701.0
2019-03-26 13:25:00,188.78,188.78,188.5,188.64,6015.0,188.78,188.78,188.5,188.64,6015.0
2019-03-26 13:30:00,188.57,188.69,188.52,188.63,3615.0,188.57,188.69,188.52,188.63,3615.0
2019-03-26 13:35:00,188.57,188.57,188.29,188.36,6889.0,188.57,188.57,188.29,188.36,6889.0
2019-03-26 13:40:00,188.35,188.58,188.35,188.55,4400.0,188.35,188.58,188.35,188.55,4400.0
2019-03-26 13:45:00,188.5,188.81,188.5,188.81,2693.0,188.5,188.81,188.5,188.81,2693.0
2019-03-26 13:50:00,188.74,188.74,188.48,188.48,2758.0,188.74,188.74,188.48,188.48,2758.0
2019-03-26 13:55:00,188.4,188.48,188.17,188.33,14423.0,188.4,188.48,188.17,188.33,14423.0
2019-03-26 14:00:00,188.31,188.71,188.28,188.62,14075.0,188.31,188.71,188.28,188.62,14075.0
2019-03-26 14:05:00,188.64,189.06,188.64,188.91,8421.0,188.64,189.06,188.64,188.91,8421.0
2019-03-26 14:10:00,188.9,188.91,188.62,188.62,55708.0,188.9,188.91,188.62,188.62,55708.0
2019-03-26 14:15:00,188.78,188.79,188.5,188.69,43092.0,188.78,188.79,188.5,188.69,43092.0
2019-03-26 14:20:00,188.62,188.82,188.5,188.78,11469.0,188.62,188.82,188.5,188.78,11469.0
2019-03-26 14:25:00,188.81,188.95,188.68,188.79,10900.0,188.81,188.95,188.68,188.79,10900.0
2019-03-26 14:30:00,188.74,188.95,188.69,188.94,22798.0,188.74,188.95,188.69,188.94,22798.0
2019-03-26 14:35:00,188.99,189.11,188.78,188.99,11636.0,188.99,189.11,188.78,188.99,11636.0
2019-03-26 14:40:00,189.05,189.25,189.0,189.25,8291.0,189.05,189.25,189.0,189.25,8291.0
2019-03-26 14:45:00,189.28,189.6,189.22,189.32,12337.0,189.28,189.6,189.22,189.32,12337.0
2019-03-26 14:50:00,189.29,189.33,188.97,188.98,6842.0,189.29,189.33,188.97,188.98,6842.0
2019-03-26 14:55:00,188.95,189.34,188.91,189.32,5953.0,188.95,189.34,188.91,189.32,5953.0
2019-03-26 15:00:00,189.43,189.56,189.26,189.31,7536.0,189.43,189.56,189.26,189.31,7536.0
2019-03-26 15:05:00,189.28,189.55,189.23,189.45,6343.0,189.28,189.55,189.23,189.45,6343.0
2019-03-26 15:10:00,189.38,189.54,189.34,189.5,11756.0,189.38,189.54,189.34,189.5,11756.0
2019-03-26 15:15:00,189.54,189.68,189.45,189.46,11352.0,189.54,189.68,189.45,189.46,11352.0
2019-03-26 15:20:00,189.45,189.5,189.18,189.24,12531.0,189.45,189.5,189.18,189.24,12531.0
2019-03-26 15:25:00,189.17,189.3,188.94,189.08,10111.0,189.17,189.3,188.94,189.08,10111.0
2019-03-26 15:30:00,189.01,189.05,188.81,188.84,17364.0,189.01,189.05,188.81,188.84,17364.0
2019-03-26 15:35:00,188.88,189.07,188.86,189.05,11489.0,188.88,189.07,188.86,189.05,11489.0
2019-03-26 15:40:00,189.05,189.16,188.89,188.94,10587.0,189.05,189.16,188.89,188.94,10587.0
2019-03-26 15:45:00,188.93,189.26,188.8,189.03,17950.0,188.93,189.26,188.8,189.03,17950.0
2019-03-26 15:50:00,189.06,189.52,189.06,189.3,34546.0,189.06,189.52,189.06,189.3,34546.0
2019-03-26 15:55:00,189.31,190.07,189.31,189.91,84975.0,189.31,190.07,189.31,189.91,84975.0
2019-03-27 09:30:00,190.0,190.0,189.23,189.92,8117.0,190.0,190.0,189.23,189.92,8117.0
2019-03-27 09:35:00,189.78,190.01,189.07,189.55,11287.0,189.78,190.01,189.07,189.55,11287.0
2019-03-27 09:40:00,189.47,189.48,189.13,189.37,5753.0,189.47,189.48,189.13,189.37,5753.0
2019-03-27 09:45:00,189.32,189.56,189.15,189.17,11441.0,189.32,189.56,189.15,189.17,11441.0
2019-03-27 09:50:00,189.16,189.52,189.13,189.25,4511.0,189.16,189.52,189.13,189.25,4511.0
2019-03-27 09:55:00,189.07,189.07,188.36,188.43,7769.0,189.07,189.07,188.36,188.43,7769.0
2019-03-27 10:00:00,188.56,188.57,188.21,188.36,9148.0,188.56,188.57,188.21,188.36,9148.0
2019-03-27 10:05:00,188.29,188.97,188.27,188.9,10508.0,188.29,188.97,188.27,188.9,10508.0
2019-03-27 10:10:00,189.13,189.43,189.13,189.15,4300.0,189.13,189.43,189.13,189.15,4300.0
2019-03-27 10:15:00,189.14,189.83,189.01,189.71,8017.0,189.14,189.83,189.01,189.71,8017.0
2019-03-27 10:20:00,189.61,189.9,189.57,189.85,18195.0,189.61,189.9,189.57,189.85,18195.0
2019-03-27 10:25:00,189.74,190.0,189.68,189.81,58855.0,189.74,190.0,189.68,189.81,58855.0
2019-03-27 10:30:00,189.68,189.96,189.59,189.59,2700.0,189.68,189.96,189.59,189.59,2700.0
2019-03-27 10:35:00,189.65,189.69,189.24,189.55,21793.0,189.65,189.69,189.24,189.55,21793.0
2019-03-27 10:40:00,189.48,189.56,188.99,189.04,21515.0,189.48,189.56,188.99,189.04,21515.0
2019-03-27 10:45:00,188.94,189.27,188.58,189.23,17860.0,188.94,189.27,188.58,189.23,17860.0
2019-03-27 10:50:00,189.22,189.37,188.88,189.07,7774.0,189.22,189.37,188.88,189.07,7774.0
2019-03-27 10:55:00,189.02,189.1,188.7,188.85,5100.0,189.02,189.1,188.7,188.85,5100.0
2019-03-27 11:00:00,188.93,189.46,188.93,189.19,13901.0,188.93,189.46,188.93,189.19,13901.0
2019-03-27 11:05:00,189.16,189.41,188.89,189.3,5974.0,189.16,189.41,188.89,189.3,5974.0
2019-03-27 11:10:00,189.25,189.41,188.5,188.5,30236.0,189.25,189.41,188.5,188.5,30236.0
2019-03-27 11:15:00,188.5,188.5,188.0,188.42,11369.0,188.5,188.5,188.0,188.42,11369.0
2019-03-27 11:20:00,188.43,188.44,188.22,188.42,5028.0,188.43,188.44,188.22,188.42,5028.0
2019-03-27 11:25:00,188.31,188.52,187.98,187.98,3547.0,188.31,188.52,187.98,187.98,3547.0
2019-03-27 11:30:00,187.78,188.24,187.39,187.39,8511.0,187.78,188.24,187.39,187.39,8511.0
2019-03-27 11:35:00,187.3,187.52,187.25,187.43,6954.0,187.3,187.52,187.25,187.43,6954.0
2019-03-27 11:40:00,187.33,187.38,186.97,187.02,5259.0,187.33,187.38,186.97,187.02,5259.0
2019-03-27 11:45:00,187.01,187.37,186.92,186.92,3600.0,187.01,187.37,186.92,186.92,3600.0
2019-03-27 11:50:00,186.86,187.15,186.28,186.59,5317.0,186.86,187.15,186.28,186.59,5317.0
2019-03-27 11:55:00,186.45,186.74,186.45,186.59,2600.0,186.45,186.74,186.45,186.59,2600.0
2019-03-27 12:00:00,186.57,186.75,186.25,186.75,3692.0,186.57,186.75,186.25,186.75,3692.0
2019-03-27 12:05:00,186.68,186.84,186.65,186.73,3900.0,186.68,186.84,186.65,186.73,3900.0
2019-03-27 12:10:00,186.66,186.79,186.45,186.49,2816.0,186.66,186.79,186.45,186.49,2816.0
2019-03-27 12:15:00,186.45,186.81,186.45,186.61,15015.0,186.45,186.81,186.45,186.61,15015.0
2019-03-27 12:20:00,186.59,186.88,186.49,186.7,7193.0,186.59,186.88,186.49,186.7,7193.0
2019-03-27 12:25:00,186.69,186.82,186.49,186.72,4713.0,186.69,186.82,186.49,186.72,4713.0
2019-03-27 12:30:00,186.68,186.87,186.62,186.8,3562.0,186.68,186.87,186.62,186.8,3562.0
2019-03-27 12:35:00,186.8,186.8,186.56,186.66,2600.0,186.8,186.8,186.56,186.66,2600.0
2019-03-27 12:40:00,186.62,186.66,186.44,186.61,5200.0,186.62,186.66,186.44,186.61,5200.0
2019-03-27 12:45:00,186.66,186.71,186.41,186.54,2304.0,186.66,186.71,186.41,186.54,2304.0
2019-03-27 12:50:00,186.57,186.58,186.27,186.34,4000.0,186.57,186.58,186.27,186.34,4000.0
2019-03-27 12:55:00,186.35,186.35,186.04,186.11,8730.0,186.35,186.35,186.04,186.11,8730.0
2019-03-27 13:00:00,186.14,186.14,185.83,185.83,8334.0,186.14,186.14,185.83,185.83,8334.0
2019-03-27 13:05:00,185.88,186.1,185.82,185.82,3100.0,185.88,186.1,185.82,185.82,3100.0
2019-03-27 13:10:00,185.83,186.69,185.82,186.69,5800.0,185.83,186.69,185.82,186.69,5800.0
2019-03-27 13:15:00,186.65,186.81,186.51,186.63,6100.0,186.65,186.81,186.51,186.63,6100.0
2019-03-27 13:20:00,186.59,186.77,186.42,186.77,6800.0,186.59,186.77,186.42,186.77,6800.0
2019-03-27 13:25:00,186.78,186.91,186.66,186.81,5093.0,186.78,186.91,186.66,186.81,5093.0
2019-03-27 13:30:00,186.79,186.81,186.61,186.61,9106.0,186.79,186.81,186.61,186.61,9106.0
2019-03-27 13:35:00,186.5,186.61,186.4,186.56,2300.0,186.5,186.61,186.4,186.56,2300.0
2019-03-27 13:40:00,186.51,186.77,186.51,186.77,2600.0,186.51,186.77,186.51,186.77,2600.0
2019-03-27 13:45:00,186.85,186.92,186.68,186.69,2494.0,186.85,186.92,186.68,186.69,2494.0
2019-03-27 13:50:00,186.68,186.91,186.56,186.9,12237.0,186.68,186.91,186.56,186.9,12237.0
2019-03-27 13:55:00,186.93,186.93,186.7,186.75,5468.0,186.93,186.93,186.7,186.75,5468.0
2019-03-27 14:00:00,186.79,186.79,186.47,186.76,6329.0,186.79,186.79,186.47,186.76,6329.0
2019-03-27 14:05:00,186.77,186.86,186.61,186.86,4472.0,186.77,186.86,186.61,186.86,4472.0
2019-03-27 14:10:00,186.89,187.34,186.89,187.31,11127.0,186.89,187.34,186.89,187.31,11127.0
2019-03-27 14:15:00,187.29,187.29,186.94,187.03,6073.0,187.29,187.29,186.94,187.03,6073.0
2019-03-27 14:20:00,186.96,187.16,186.64,187.12,10001.0,186.96,187.16,186.64,187.12,10001.0
2019-03-27 14:25:00,187.09,187.15,186.8,187.1,9910.0,187.09,187.15,186.8,187.1,9910.0
2019-03-27 14:30:00,187.07,187.39,187.07,187.23,11082.0,187.07,187.39,187.07,187.23,11082.0
2019-03-27 14:35:00,187.21,187.26,186.88,187.0,15906.0,187.21,187.26,186.88,187.0,15906.0
2019-03-27 14:40:00,187.02,187.14,186.87,186.98,17330.0,187.02,187.14,186.87,186.98,17330.0
2019-03-27 14:45:00,186.94,187.05,186.8,186.99,4300.0,186.94,187.05,186.8,186.99,4300.0
2019-03-27 14:50:00,187.05,187.38,187.05,187.09,7700.0,187.05,187.38,187.05,187.09,7700.0
2019-03-27 14:55:00,187.14,187.18,186.73,186.85,5350.0,187.14,187.18,186.73,186.85,5350.0
2019-03-27 15:00:00,186.93,186.95,186.61,186.68,4490.0,186.93,186.95,186.61,186.68,4490.0
2019-03-27 15:05:00,186.61,186.79,186.61,186.63,2433.0,186.61,186.79,186.61,186.63,2433.0
2019-03-27 15:10:00,186.7,186.85,186.63,186.71,6700.0,186.7,186.85,186.63,186.71,6700.0
2019-03-27 15:15:00,186.64,186.77,186.63,186.76,4199.0,186.64,186.77,186.63,186.76,4199.0
2019-03-27 15:20:00,186.8,186.82,186.59,186.67,9979.0,186.8,186.82,186.59,186.67,9979.0
2019-03-27 15:25:00,186.62,186.94,186.62,186.9,12157.0,186.62,186.94,186.62,186.9,12157.0
2019-03-27 15:30:00,186.92,187.22,186.89,187.0,14961.0,186.92,187.22,186.89,187.0,14961.0
2019-03-27 15:35:00,187.0,187.0,186.8,186.83,10080.0,187.0,187.0,186.8,186.83,10080.0
2019-03-27 15:40:00,186.8,186.85,186.57,186.58,11758.0,186.8,186.85,186.57,186.58,11758.0
2019-03-27 15:45:00,186.6,186.79,186.48,186.56,38712.0,186.6,186.79,186.48,186.56,38712.0
2019-03-27 15:50:00,186.56,186.61,185.93,185.93,39109.0,186.56,186.61,185.93,185.93,39109.0
2019-03-27 15:55:00,185.86,185.94,185.62,185.81,80129.0,185.86,185.94,185.62,185.81,80129.0
2019-03-28 09:30:00,186.16,186.94,186.0,186.0,14005.0,186.16,186.94,186.0,186.0,14005.0
2019-03-28 09:35:00,185.83,186.33,185.65,185.92,7167.0,185.83,186.33,185.65,185.92,7167.0
2019-03-28 09:40:00,185.9,186.3,185.67,186.11,5000.0,185.9,186.3,185.67,186.11,5000.0
2019-03-28 09:45:00,186.33,186.36,185.63,186.36,6500.0,186.33,186.36,185.63,186.36,6500.0
2019-03-28 09:50:00,186.48,186.52,185.84,185.92,27933.0,186.48,186.52,185.84,185.92,27933.0
2019-03-28 09:55:00,186.07,186.41,185.77,186.41,7900.0,186.07,186.41,185.77,186.41,7900.0
2019-03-28 10:00:00,186.54,186.78,186.17,186.78,5102.0,186.54,186.78,186.17,186.78,5102.0
2019-03-28 10:05:00,186.72,186.9,186.53,186.81,3600.0,186.72,186.9,186.53,186.81,3600.0
2019-03-28 10:10:00,186.81,186.83,186.36,186.36,5050.0,186.81,186.83,186.36,186.36,5050.0
2019-03-28 10:15:00,186.48,186.75,186.42,186.49,5232.0,186.48,186.75,186.42,186.49,5232.0
2019-03-28 10:20:00,186.49,186.6,186.25,186.4,9062.0,186.49,186.6,186.25,186.4,9062.0
2019-03-28 10:25:00,186.41,186.41,186.01,186.31,4213.0,186.41,186.41,186.01,186.31,4213.0
2019-03-28 10:30:00,186.31,186.53,186.22,186.49,3600.0,186.31,186.53,186.22,186.49,3600.0
2019-03-28 10:35:00,186.51,186.52,185.94,185.94,4186.0,186.51,186.52,185.94,185.94,4186.0
2019-03-28 10:40:00,185.89,186.04,185.68,185.89,10512.0,185.89,186.04,185.68,185.89,10512.0
2019-03-28 10:45:00,185.95,185.95,185.19,185.21,10618.0,185.95,185.95,185.19,185.21,10618.0
2019-03-28 10:50:00,185.35,185.35,184.92,184.94,7062.0,185.35,185.35,184.92,184.94,7062.0
2019-03-28 10:55:00,184.98,184.98,184.53,184.71,10716.0,184.98,184.98,184.53,184.71,10716.0
2019-03-28 11:00:00,184.75,184.82,184.24,184.28,5268.0,184.75,184.82,184.24,184.28,5268.0
2019-03-28 11:05:00,184.22,184.39,183.85,184.39,6261.0,184.22,184.39,183.85,184.39,6261.0
2019-03-28 11:10:00,184.46,184.71,184.19,184.3,4900.0,184.46,184.71,184.19,184.3,4900.0
2019-03-28 11:15:00,184.23,184.36,184.0,184.05,5600.0,184.23,184.36,184.0,184.05,5600.0
2019-03-28 11:20:00,184.0,184.09,183.69,183.79,6290.0,184.0,184.09,183.69,183.79,6290.0
2019-03-28 11:25:00,183.78,183.78,183.16,183.17,6000.0,183.78,183.78,183.16,183.17,6000.0
2019-03-28 11:30:00,183.16,183.51,183.01,183.24,12240.0,183.16,183.51,183.01,183.24,12240.0
2019-03-28 11:35:00,183.21,183.4,182.91,182.98,10545.0,183.21,183.4,182.91,182.98,10545.0
2019-03-28 11:40:00,183.02,183.11,182.14,182.49,13086.0,183.02,183.11,182.14,182.49,13086.0
2019-03-28 11:45:00,182.64,182.97,182.48,182.75,13546.0,182.64,182.97,182.48,182.75,13546.0
2019-03-28 11:50:00,183.0,183.1,182.63,182.69,12810.0,183.0,183.1,182.63,182.69,12810.0
2019-03-28 11:55:00,182.7,183.06,182.62,183.06,3500.0,182.7,183.06,182.62,183.06,3500.0
2019-03-28 12:00:00,182.98,183.38,182.88,183.34,4100.0,182.98,183.38,182.88,183.34,4100.0
2019-03-28 12:05:00,183.42,183.61,183.2,183.23,6391.0,183.42,183.61,183.2,183.23,6391.0
2019-03-28 12:10:00,183.27,183.29,183.06,183.14,5200.0,183.27,183.29,183.06,183.14,5200.0
2019-03-28 12:15:00,183.07,183.33,182.5,182.5,68933.0,183.07,183.33,182.5,182.5,68933.0
2019-03-28 12:20:00,182.49,182.81,182.21,182.72,79835.0,182.49,182.81,182.21,182.72,79835.0
2019-03-28 12:25:00,182.75,182.88,182.35,182.86,14492.0,182.75,182.88,182.35,182.86,14492.0
2019-03-28 12:30:00,182.93,183.06,182.75,182.97,4797.0,182.93,183.06,182.75,182.97,4797.0
2019-03-28 12:35:00,182.91,183.53,182.91,183.53,7312.0,182.91,183.53,182.91,183.53,7312.0
2019-03-28 12:40:00,183.58,183.66,183.46,183.53,7506.0,183.58,183.66,183.46,183.53,7506.0
2019-03-28 12:45:00,183.54,183.65,183.25,183.26,3728.0,183.54,183.65,183.25,183.26,3728.0
2019-03-28 12:50:00,183.26,183.68,183.23,183.68,5025.0,183.26,183.68,183.23,183.68,5025.0
2019-03-28 12:55:00,183.52,183.7,183.44,183.7,1900.0,183.52,183.7,183.44,183.7,1900.0
2019-03-28 13:00:00,183.77,184.15,183.71,184.1,6865.0,183.77,184.15,183.71,184.1,6865.0
2019-03-28 13:05:00,184.1,184.22,183.99,184.09,5200.0,184.1,184.22,183.99,184.09,5200.0
2019-03-28 13:10:00,184.1,184.18,183.84,183.84,3504.0,184.1,184.18,183.84,183.84,3504.0
2019-03-28 13:15:00,183.81,183.87,183.64,183.81,2700.0,183.81,183.87,183.64,183.81,2700.0
2019-03-28 13:20:00,183.92,183.94,183.3,183.3,12614.0,183.92,183.94,183.3,183.3,12614.0
2019-03-28 13:25:00,183.3,183.36,182.53,182.78,55784.0,183.3,183.36,182.53,182.78,55784.0
2019-03-28 13:30:00,182.83,183.1,182.18,182.9,75574.0,182.83,183.1,182.18,182.9,75574.0
2019-03-28 13:35:00,182.9,182.94,181.88,181.96,110303.0,182.9,182.94,181.88,181.96,110303.0
2019-03-28 13:40:00,181.98,182.34,181.49,182.09,100513.0,181.98,182.34,181.49,182.09,100513.0
2019-03-28 13:45:00,182.07,182.15,181.59,181.9,15919.0,182.07,182.15,181.59,181.9,15919.0
2019-03-28 13:50:00,182.06,182.87,181.94,182.53,15985.0,182.06,182.87,181.94,182.53,15985.0
2019-03-28 13:55:00,182.45,182.99,182.4,182.99,17714.0,182.45,182.99,182.4,182.99,17714.0
2019-03-28 14:00:00,182.93,183.05,182.38,182.41,24180.0,182.93,183.05,182.38,182.41,24180.0
2019-03-28 14:05:00,182.48,182.8,182.48,182.73,30346.0,182.48,182.8,182.48,182.73,30346.0
2019-03-28 14:10:00,182.7,182.82,182.58,182.77,13576.0,182.7,182.82,182.58,182.77,13576.0
2019-03-28 14:15:00,182.82,182.86,182.45,182.57,12555.0,182.82,182.86,182.45,182.57,12555.0
2019-03-28 14:20:00,182.58,182.92,182.57,182.9,3402.0,182.58,182.92,182.57,182.9,3402.0
2019-03-28 14:25:00,182.96,183.21,182.93,183.08,11200.0,182.96,183.21,182.93,183.08,11200.0
2019-03-28 14:30:00,183.0,183.1,182.59,182.61,9731.0,183.0,183.1,182.59,182.61,9731.0
2019-03-28 14:35:00,182.56,182.83,182.5,182.56,4809.0,182.56,182.83,182.5,182.56,4809.0
2019-03-28 14:40:00,182.63,182.74,182.34,182.48,6613.0,182.63,182.74,182.34,182.48,6613.0
2019-03-28 14:45:00,182.45,182.5,182.05,182.05,17277.0,182.45,182.5,182.05,182.05,17277.0
2019-03-28 14:50:00,182.17,182.18,181.73,182.02,5900.0,182.17,182.18,181.73,182.02,5900.0
2019-03-28 14:55:00,181.99,182.24,181.95,182.12,5803.0,181.99,182.24,181.95,182.12,5803.0
2019-03-28 15:00:00,182.06,182.55,182.06,182.29,9136.0,182.06,182.55,182.06,182.29,9136.0
2019-03-28 15:05:00,182.33,182.45,182.14,182.14,7795.0,182.33,182.45,182.14,182.14,7795.0
2019-03-28 15:10:00,182.22,182.25,182.1,182.19,8799.0,182.22,182.25,182.1,182.19,8799.0
2019-03-28 15:15:00,182.18,182.25,181.71,181.76,8325.0,182.18,182.25,181.71,181.76,8325.0
2019-03-28 15:20:00,181.78,181.93,181.59,181.66,19997.0,181.78,181.93,181.59,181.66,19997.0
2019-03-28 15:25:00,181.65,181.81,181.54,181.56,8738.0,181.65,181.81,181.54,181.56,8738.0
2019-03-28 15:30:00,181.62,181.96,181.54,181.95,16405.0,181.62,181.96,181.54,181.95,16405.0
2019-03-28 15:35:00,182.02,182.13,181.89,181.89,10572.0,182.02,182.13,181.89,181.89,10572.0
2019-03-28 15:40:00,181.9,182.33,181.89,182.19,14148.0,181.9,182.33,181.89,182.19,14148.0
2019-03-28 15:45:00,182.21,182.38,182.17,182.31,20105.0,182.21,182.38,182.17,182.31,20105.0
2019-03-28 15:50:00,182.31,182.31,182.03,182.25,24583.0,182.31,182.31,182.03,182.25,24583.0
2019-03-28 15:55:00,182.25,182.57,182.24,182.42,27367.0,182.25,182.57,182.24,182.42,27367.0
2019-03-29 09:30:00,184.29,184.86,183.89,183.89,13200.0,184.29,184.86,183.89,183.89,13200.0
2019-03-29 09:35:00,183.99,184.06,183.04,183.21,5778.0,183.99,184.06,183.04,183.21,5778.0
2019-03-29 09:40:00,183.27,183.79,183.21,183.4,6877.0,183.27,183.79,183.21,183.4,6877.0
2019-03-29 09:45:00,183.52,183.76,182.95,183.31,29667.0,183.52,183.76,182.95,183.31,29667.0
2019-03-29 09:50:00,183.37,183.45,182.84,183.32,18922.0,183.37,183.45,182.84,183.32,18922.0
2019-03-29 09:55:00,183.32,183.45,182.66,182.95,4700.0,183.32,183.45,182.66,182.95,4700.0
2019-03-29 10:00:00,183.05,183.25,182.73,182.85,8402.0,183.05,183.25,182.73,182.85,8402.0
2019-03-29 10:05:00,182.95,183.22,182.77,183.09,19334.0,182.95,183.22,182.77,183.09,19334.0
2019-03-29 10:10:00,183.29,183.32,182.97,183.0,3470.0,183.29,183.32,182.97,183.0,3470.0
2019-03-29 10:15:00,182.98,183.17,182.78,182.9,6485.0,182.98,183.17,182.78,182.9,6485.0
2019-03-29 10:20:00,182.86,183.0,182.52,182.52,4230.0,182.86,183.0,182.52,182.52,4230.0
2019-03-29 10:25:00,182.69,183.33,182.62,183.3,8831.0,182.69,183.33,182.62,183.3,8831.0
2019-03-29 10:30:00,183.27,183.47,183.13,183.46,2109.0,183.27,183.47,183.13,183.46,2109.0
2019-03-29 10:35:00,183.41,183.43,183.1,183.31,3880.0,183.41,183.43,183.1,183.31,3880.0
2019-03-29 10:40:00,183.38,183.51,182.84,182.84,8450.0,183.38,183.51,182.84,182.84,8450.0
2019-03-29 10:45:00,182.89,183.2,182.76,182.98,12531.0,182.89,183.2,182.76,182.98,12531.0
2019-03-29 10:50:00,182.93,182.93,182.21,182.23,4535.0,182.93,182.93,182.21,182.23,4535.0
2019-03-29 10:55:00,182.34,182.45,182.13,182.36,6994.0,182.34,182.45,182.13,182.36,6994.0
2019-03-29 11:00:00,182.29,182.54,182.27,182.41,8309.0,182.29,182.54,182.27,182.41,8309.0
2019-03-29 11:05:00,182.37,182.59,182.27,182.33,15221.0,182.37,182.59,182.27,182.33,15221.0
2019-03-29 11:10:00,182.31,182.32,181.91,182.2,26689.0,182.31,182.32,181.91,182.2,26689.0
2019-03-29 11:15:00,182.27,182.6,182.17,182.51,5215.0,182.27,182.6,182.17,182.51,5215.0
2019-03-29 11:20:00,182.61,182.69,182.44,182.67,2800.0,182.61,182.69,182.44,182.67,2800.0
2019-03-29 11:25:00,182.61,183.16,182.61,183.15,4911.0,182.61,183.16,182.61,183.15,4911.0
2019-03-29 11:30:00,183.1,183.36,183.01,183.2,3900.0,183.1,183.36,183.01,183.2,3900.0
2019-03-29 11:35:00,183.18,183.54,183.14,183.46,5050.0,183.18,183.54,183.14,183.46,5050.0
2019-03-29 11:40:00,183.51,183.59,183.37,183.44,12731.0,183.51,183.59,183.37,183.44,12731.0
2019-03-29 11:45:00,183.36,183.36,182.75,182.81,13493.0,183.36,183.36,182.75,182.81,13493.0
2019-03-29 11:50:00,182.84,182.93,182.7,182.81,4000.0,182.84,182.93,182.7,182.81,4000.0
2019-03-29 11:55:00,182.75,182.81,182.54,182.8,4100.0,182.75,182.81,182.54,182.8,4100.0
2019-03-29 12:00:00,182.69,182.75,182.41,182.74,4830.0,182.69,182.75,182.41,182.74,4830.0
2019-03-29 12:05:00,182.75,182.75,182.4,182.47,6957.0,182.75,182.75,182.4,182.47,6957.0
2019-03-29 12:10:00,182.49,182.78,182.43,182.51,20046.0,182.49,182.78,182.43,182.51,20046.0
2019-03-29 12:15:00,182.5,182.5,182.29,182.32,8700.0,182.5,182.5,182.29,182.32,8700.0
2019-03-29 12:20:00,182.43,182.7,182.26,182.59,11054.0,182.43,182.7,182.26,182.59,11054.0
2019-03-29 12:25:00,182.59,182.59,182.42,182.5,11158.0,182.59,182.59,182.42,182.5,11158.0
2019-03-29 12:30:00,182.47,182.9,182.47,182.88,14500.0,182.47,182.9,182.47,182.88,14500.0
2019-03-29 12:35:00,182.91,183.3,182.91,183.3,3208.0,182.91,183.3,182.91,183.3,3208.0
2019-03-29 12:40:00,183.33,183.74,183.32,183.43,9465.0,183.33,183.74,183.32,183.43,9465.0
2019-03-29 12:45:00,183.5,183.6,183.45,183.46,8184.0,183.5,183.6,183.45,183.46,8184.0
2019-03-29 12:50:00,183.49,183.8,183.42,183.8,18557.0,183.49,183.8,183.42,183.8,18557.0
2019-03-29 12:55:00,183.75,183.99,183.75,183.9,3700.0,183.75,183.99,183.75,183.9,3700.0
2019-03-29 13:00:00,183.92,183.99,183.87,183.91,3000.0,183.92,183.99,183.87,183.91,3000.0
2019-03-29 13:05:00,183.85,183.85,183.54,183.81,7112.0,183.85,183.85,183.54,183.81,7112.0
2019-03-29 13:10:00,183.87,183.87,183.54,183.58,8100.0,183.87,183.87,183.54,183.58,8100.0
2019-03-29 13:15:00,183.57,183.57,183.29,183.33,7100.0,183.57,183.57,183.29,183.33,7100.0
2019-03-29 13:20:00,183.32,183.61,183.19,183.53,3830.0,183.32,183.61,183.19,183.53,3830.0
2019-03-29 13:25:00,183.59,183.65,183.47,183.61,3033.0,183.59,183.65,183.47,183.61,3033.0
2019-03-29 13:30:00,183.57,183.67,183.41,183.5,2500.0,183.57,183.67,183.41,183.5,2500.0
2019-03-29 13:35:00,183.46,183.52,183.42,183.42,1970.0,183.46,183.52,183.42,183.42,1970.0
2019-03-29 13:40:00,183.44,183.85,183.44,183.85,3701.0,183.44,183.85,183.44,183.85,3701.0
2019-03-29 13:45:00,183.81,183.86,183.51,183.82,2600.0,183.81,183.86,183.51,183.82,2600.0
2019-03-29 13:50:00,183.89,184.0,183.85,183.99,2647.0,183.89,184.0,183.85,183.99,2647.0
2019-03-29 13:55:00,184.0,184.18,183.72,184.18,8645.0,184.0,184.18,183.72,184.18,8645.0
2019-03-29 14:00:00,184.2,184.36,184.12,184.27,3448.0,184.2,184.36,184.12,184.27,3448.0
2019-03-29 14:05:00,184.25,184.25,184.09,184.13,2900.0,184.25,184.25,184.09,184.13,2900.0
2019-03-29 14:10:00,184.15,184.22,184.02,184.11,5200.0,184.15,184.22,184.02,184.11,5200.0
2019-03-29 14:15:00,184.09,184.17,183.95,183.95,3800.0,184.09,184.17,183.95,183.95,3800.0
2019-03-29 14:20:00,183.95,184.1,183.9,184.1,3900.0,183.95,184.1,183.9,184.1,3900.0
2019-03-29 14:25:00,184.06,184.29,184.06,184.29,2822.0,184.06,184.29,184.06,184.29,2822.0
2019-03-29 14:30:00,184.27,184.27,184.17,184.17,2900.0,184.27,184.27,184.17,184.17,2900.0
2019-03-29 14:35:00,184.12,184.12,183.99,184.11,6000.0,184.12,184.12,183.99,184.11,6000.0
2019-03-29 14:40:00,184.13,184.27,183.89,184.22,6900.0,184.13,184.27,183.89,184.22,6900.0
2019-03-29 14:45:00,184.18,184.25,184.02,184.25,2600.0,184.18,184.25,184.02,184.25,2600.0
2019-03-29 14:50:00,184.19,184.61,184.18,184.5,19641.0,184.19,184.61,184.18,184.5,19641.0
2019-03-29 14:55:00,184.52,184.53,184.12,184.12,6400.0,184.52,184.53,184.12,184.12,6400.0
2019-03-29 15:00:00,184.09,184.33,184.09,184.14,4100.0,184.09,184.33,184.09,184.14,4100.0
2019-03-29 15:05:00,184.15,184.15,183.99,184.05,2334.0,184.15,184.15,183.99,184.05,2334.0
2019-03-29 15:10:00,184.02,184.02,183.84,183.91,2600.0,184.02,184.02,183.84,183.91,2600.0
2019-03-29 15:15:00,183.83,184.13,183.78,184.0,10220.0,183.83,184.13,183.78,184.0,10220.0
2019-03-29 15:20:00,183.96,184.07,183.78,183.78,7400.0,183.96,184.07,183.78,183.78,7400.0
2019-03-29 15:25:00,183.81,183.99,183.74,183.96,5000.0,183.81,183.99,183.74,183.96,5000.0
2019-03-29 15:30:00,183.97,184.11,183.86,184.11,7021.0,183.97,184.11,183.86,184.11,7021.0
2019-03-29 15:35:00,184.12,184.15,183.9,184.15,7363.0,184.12,184.15,183.9,184.15,7363.0
2019-03-29 15:40:00,184.21,184.31,184.09,184.21,11380.0,184.21,184.31,184.09,184.21,11380.0
2019-03-29 15:45:00,184.25,184.33,183.94,184.09,7813.0,184.25,184.33,183.94,184.09,7813.0
2019-03-29 15:50:00,184.1,184.32,183.97,184.16,24281.0,184.1,184.32,183.97,184.16,24281.0
2019-03-29 15:55:00,184.16,184.2,183.78,183.9,82081.0,184.16,184.2,183.78,183.9,82081.0
2019-04-01 09:30:00,185.2,187.1,185.1,185.55,17745.0,185.2,187.1,185.1,185.55,17745.0
2019-04-01 09:35:00,185.55,185.84,185.17,185.79,12975.0,185.55,185.84,185.17,185.79,12975.0
2019-04-01 09:40:00,185.9,186.14,185.46,185.7,14210.0,185.9,186.14,185.46,185.7,14210.0
2019-04-01 09:45:00,185.5,185.6,185.28,185.44,6555.0,185.5,185.6,185.28,185.44,6555.0
2019-04-01 09:50:00,185.42,185.42,184.72,184.73,5047.0,185.42,185.42,184.72,184.73,5047.0
2019-04-01 09:55:00,184.68,185.4,184.68,185.25,6850.0,184.68,185.4,184.68,185.25,6850.0
2019-04-01 10:00:00,185.46,185.83,185.3,185.72,12029.0,185.46,185.83,185.3,185.72,12029.0
2019-04-01 10:05:00,185.75,185.75,185.02,185.04,14580.0,185.75,185.75,185.02,185.04,14580.0
2019-04-01 10:10:00,185.0,185.34,184.84,185.05,9667.0,185.0,185.34,184.84,185.05,9667.0
2019-04-01 10:15:00,184.88,185.79,184.7,185.79,27187.0,184.88,185.79,184.7,185.79,27187.0
2019-04-01 10:20:00,185.73,185.93,185.54,185.71,7100.0,185.73,185.93,185.54,185.71,7100.0
2019-04-01 10:25:00,185.58,185.76,185.26,185.36,8783.0,185.58,185.76,185.26,185.36,8783.0
2019-04-01 10:30:00,185.44,185.89,185.44,185.77,5203.0,185.44,185.89,185.44,185.77,5203.0
2019-04-01 10:35:00,185.83,185.99,185.75,185.99,9744.0,185.83,185.99,185.75,185.99,9744.0
2019-04-01 10:40:00,186.16,186.16,185.74,186.1,18116.0,186.16,186.16,185.74,186.1,18116.0
2019-04-01 10:45:00,186.12,186.17,185.82,185.97,25048.0,186.12,186.17,185.82,185.97,25048.0
2019-04-01 10:50:00,186.01,186.09,185.78,185.94,9307.0,186.01,186.09,185.78,185.94,9307.0
2019-04-01 10:55:00,186.04,186.32,186.04,186.16,4455.0,186.04,186.32,186.04,186.16,4455.0
2019-04-01 11:00:00,186.25,186.4,186.15,186.21,4162.0,186.25,186.4,186.15,186.21,4162.0
2019-04-01 11:05:00,186.17,186.4,186.14,186.4,3935.0,186.17,186.4,186.14,186.4,3935.0
2019-04-01 11:10:00,186.44,186.48,186.31,186.45,3578.0,186.44,186.48,186.31,186.45,3578.0
2019-04-01 11:15:00,186.43,186.56,186.35,186.35,5359.0,186.43,186.56,186.35,186.35,5359.0
2019-04-01 11:20:00,186.35,186.38,186.24,186.27,4058.0,186.35,186.38,186.24,186.27,4058.0
2019-04-01 11:25:00,186.3,186.48,186.23,186.31,19694.0,186.3,186.48,186.23,186.31,19694.0
2019-04-01 11:30:00,186.3,186.3,185.98,186.09,14250.0,186.3,186.3,185.98,186.09,14250.0
2019-04-01 11:35:00,186.09,186.09,185.84,185.85,2972.0,186.09,186.09,185.84,185.85,2972.0
2019-04-01 11:40:00,185.79,185.98,185.76,185.89,4541.0,185.79,185.98,185.76,185.89,4541.0
2019-04-01 11:45:00,185.94,186.09,185.94,186.09,1800.0,185.94,186.09,185.94,186.09,1800.0
2019-04-01 11:50:00,186.05,186.2,186.05,186.18,2446.0,186.05,186.2,186.05,186.18,2446.0
2019-04-01 11:55:00,186.25,186.44,186.15,186.42,3351.0,186.25,186.44,186.15,186.42,3351.0
2019-04-01 12:00:00,186.38,186.59,186.33,186.49,4000.0,186.38,186.59,186.33,186.49,4000.0
2019-04-01 12:05:00,186.52,186.52,186.36,186.42,3015.0,186.52,186.52,186.36,186.42,3015.0
2019-04-01 12:10:00,186.45,186.65,186.45,186.57,7200.0,186.45,186.65,186.45,186.57,7200.0
2019-04-01 12:15:00,186.6,186.82,186.6,186.82,5006.0,186.6,186.82,186.6,186.82,5006.0
2019-04-01 12:20:00,186.76,186.83,186.67,186.75,2600.0,186.76,186.83,186.67,186.75,2600.0
2019-04-01 12:25:00,186.77,187.01,186.75,186.94,11896.0,186.77,187.01,186.75,186.94,11896.0
2019-04-01 12:30:00,186.93,187.09,186.82,186.82,4600.0,186.93,187.09,186.82,186.82,4600.0
2019-04-01 12:35:00,186.76,186.83,186.63,186.83,3761.0,186.76,186.83,186.63,186.83,3761.0
2019-04-01 12:40:00,186.74,186.75,186.63,186.67,4495.0,186.74,186.75,186.63,186.67,4495.0
2019-04-01 12:45:00,186.71,186.76,186.6,186.64,2439.0,186.71,186.76,186.6,186.64,2439.0
2019-04-01 12:50:00,186.72,186.86,186.59,186.86,3461.0,186.72,186.86,186.59,186.86,3461.0
2019-04-01 12:55:00,186.84,186.9,186.66,186.77,7086.0,186.84,186.9,186.66,186.77,7086.0
2019-04-01 13:00:00,186.81,186.84,186.5,186.56,5913.0,186.81,186.84,186.5,186.56,5913.0
2019-04-01 13:05:00,186.55,186.55,186.32,186.5,5580.0,186.55,186.55,186.32,186.5,5580.0
2019-04-01 13:10:00,186.44,186.59,186.4,186.54,4587.0,186.44,186.59,186.4,186.54,4587.0
2019-04-01 13:15:00,186.58,186.8,186.53,186.68,13615.0,186.58,186.8,186.53,186.68,13615.0
2019-04-01 13:20:00,186.65,186.72,186.65,186.68,1627.0,186.65,186.72,186.65,186.68,1627.0
2019-04-01 13:25:00,186.68,186.9,186.64,186.73,5351.0,186.68,186.9,186.64,186.73,5351.0
2019-04-01 13:30:00,186.76,186.9,186.74,186.86,2400.0,186.76,186.9,186.74,186.86,2400.0
2019-04-01 13:35:00,186.86,187.06,186.81,187.0,5951.0,186.86,187.06,186.81,187.0,5951.0
2019-04-01 13:40:00,187.0,187.17,186.97,187.14,1809.0,187.0,187.17,186.97,187.14,1809.0
2019-04-01 13:45:00,187.07,187.24,186.86,186.9,3758.0,187.07,187.24,186.86,186.9,3758.0
2019-04-01 13:50:00,186.94,187.05,186.88,187.02,1225.0,186.94,187.05,186.88,187.02,1225.0
2019-04-01 13:55:00,187.1,187.26,187.1,187.12,3144.0,187.1,187.26,187.1,187.12,3144.0
2019-04-01 14:00:00,187.15,187.38,187.15,187.29,3641.0,187.15,187.38,187.15,187.29,3641.0
2019-04-01 14:05:00,187.3,187.34,187.16,187.22,8400.0,187.3,187.34,187.16,187.22,8400.0
2019-04-01 14:10:00,187.18,187.21,186.72,186.87,7884.0,187.18,187.21,186.72,186.87,7884.0
2019-04-01 14:15:00,186.96,186.96,186.5,186.5,3100.0,186.96,186.96,186.5,186.5,3100.0
2019-04-01 14:20:00,186.5,186.74,186.49,186.74,6111.0,186.5,186.74,186.49,186.74,6111.0
2019-04-01 14:25:00,186.76,186.77,186.44,186.5,3627.0,186.76,186.77,186.44,186.5,3627.0
2019-04-01 14:30:00,186.51,186.58,186.45,186.46,3800.0,186.51,186.58,186.45,186.46,3800.0
2019-04-01 14:35:00,186.5,186.83,186.47,186.83,3582.0,186.5,186.83,186.47,186.83,3582.0
2019-04-01 14:40:00,186.81,186.83,186.7,186.73,4900.0,186.81,186.83,186.7,186.73,4900.0
2019-04-01 14:45:00,186.67,186.8,186.62,186.67,7627.0,186.67,186.8,186.62,186.67,7627.0
2019-04-01 14:50:00,186.55,186.57,186.43,186.54,4300.0,186.55,186.57,186.43,186.54,4300.0
2019-04-01 14:55:00,186.51,186.58,186.3,186.3,4505.0,186.51,186.58,186.3,186.3,4505.0
2019-04-01 15:00:00,186.3,186.41,186.21,186.32,5201.0,186.3,186.41,186.21,186.32,5201.0
2019-04-01 15:05:00,186.27,186.28,185.99,186.04,6002.0,186.27,186.28,185.99,186.04,6002.0
2019-04-01 15:10:00,186.09,186.2,186.03,186.13,6700.0,186.09,186.2,186.03,186.13,6700.0
2019-04-01 15:15:00,186.07,186.2,186.06,186.12,5999.0,186.07,186.2,186.06,186.12,5999.0
2019-04-01 15:20:00,186.16,186.16,185.93,185.97,6101.0,186.16,186.16,185.93,185.97,6101.0
2019-04-01 15:25:00,185.98,186.04,185.92,186.02,6345.0,185.98,186.04,185.92,186.02,6345.0
2019-04-01 15:30:00,186.04,186.04,185.74,185.82,8500.0,186.04,186.04,185.74,185.82,8500.0
2019-04-01 15:35:00,185.81,186.0,185.81,185.92,7998.0,185.81,186.0,185.81,185.92,7998.0
2019-04-01 15:40:00,185.95,186.02,185.76,185.77,6978.0,185.95,186.02,185.76,185.77,6978.0
2019-04-01 15:45:00,185.76,185.8,185.6,185.74,16270.0,185.76,185.8,185.6,185.74,16270.0
2019-04-01 15:50:00,185.73,186.06,185.7,185.96,18346.0,185.73,186.06,185.7,185.96,18346.0
2019-04-01 15:55:00,185.97,186.35,185.97,186.03,46958.0,185.97,186.35,185.97,186.03,46958.0
2019-04-02 09:30:00,185.96,186.35,185.25,185.7,9301.0,185.96,186.35,185.25,185.7,9301.0
2019-04-02 09:35:00,185.61,185.61,184.9,185.49,3380.0,185.61,185.61,184.9,185.49,3380.0
2019-04-02 09:40:00,185.41,185.77,185.07,185.43,12100.0,185.41,185.77,185.07,185.43,12100.0
2019-04-02 09:45:00,185.63,185.91,185.44,185.66,12729.0,185.63,185.91,185.44,185.66,12729.0
2019-04-02 09:50:00,185.66,185.79,185.49,185.49,7400.0,185.66,185.79,185.49,185.49,7400.0
2019-04-02 09:55:00,185.42,186.55,185.42,186.43,7601.0,185.42,186.55,185.42,186.43,7601.0
2019-04-02 10:00:00,186.43,186.43,185.99,186.28,10001.0,186.43,186.43,185.99,186.28,10001.0
2019-04-02 10:05:00,186.32,186.79,186.32,186.52,4000.0,186.32,186.79,186.32,186.52,4000.0
2019-04-02 10:10:00,186.53,187.13,186.25,186.9,9849.0,186.53,187.13,186.25,186.9,9849.0
2019-04-02 10:15:00,187.06,187.5,186.94,187.5,9600.0,187.06,187.5,186.94,187.5,9600.0
2019-04-02 10:20:00,187.5,187.55,187.28,187.28,2429.0,187.5,187.55,187.28,187.28,2429.0
2019-04-02 10:25:00,187.32,187.63,187.29,187.63,4000.0,187.32,187.63,187.29,187.63,4000.0
2019-04-02 10:30:00,187.63,188.0,187.58,187.73,8601.0,187.63,188.0,187.58,187.73,8601.0
2019-04-02 10:35:00,187.81,187.91,187.35,187.71,4131.0,187.81,187.91,187.35,187.71,4131.0
2019-04-02 10:40:00,187.64,188.08,187.46,188.0,4150.0,187.64,188.08,187.46,188.0,4150.0
2019-04-02 10:45:00,188.0,188.11,187.89,187.97,2091.0,188.0,188.11,187.89,187.97,2091.0
2019-04-02 10:50:00,188.1,188.24,187.96,188.13,3900.0,188.1,188.24,187.96,188.13,3900.0
2019-04-02 10:55:00,188.13,188.26,187.94,188.12,5100.0,188.13,188.26,187.94,188.12,5100.0
2019-04-02 11:00:00,188.02,188.39,187.99,188.01,8204.0,188.02,188.39,187.99,188.01,8204.0
2019-04-02 11:05:00,188.15,188.5,188.06,188.1,4161.0,188.15,188.5,188.06,188.1,4161.0
2019-04-02 11:10:00,188.0,188.28,188.0,188.08,1532.0,188.0,188.28,188.0,188.08,1532.0
2019-04-02 11:15:00,188.14,188.67,188.08,188.59,5625.0,188.14,188.67,188.08,188.59,5625.0
2019-04-02 11:20:00,188.57,188.91,188.56,188.69,4797.0,188.57,188.91,188.56,188.69,4797.0
2019-04-02 11:25:00,188.72,188.86,188.59,188.65,2900.0,188.72,188.86,188.59,188.65,2900.0
2019-04-02 11:30:00,188.86,188.99,188.8,188.96,11306.0,188.86,188.99,188.8,188.96,11306.0
2019-04-02 11:35:00,188.96,189.0,188.46,188.51,3061.0,188.96,189.0,188.46,188.51,3061.0
2019-04-02 11:40:00,188.52,188.62,188.34,188.47,5489.0,188.52,188.62,188.34,188.47,5489.0
2019-04-02 11:45:00,188.39,188.9,188.38,188.86,19099.0,188.39,188.9,188.38,188.86,19099.0
2019-04-02 11:50:00,188.84,189.13,188.71,189.01,4650.0,188.84,189.13,188.71,189.01,4650.0
2019-04-02 11:55:00,189.05,189.21,189.0,189.19,2600.0,189.05,189.21,189.0,189.19,2600.0
2019-04-02 12:00:00,189.12,189.32,188.95,189.19,3300.0,189.12,189.32,188.95,189.19,3300.0
2019-04-02 12:05:00,189.21,189.27,188.97,189.21,3200.0,189.21,189.27,188.97,189.21,3200.0
2019-04-02 12:10:00,189.19,189.24,189.05,189.18,3213.0,189.19,189.24,189.05,189.18,3213.0
2019-04-02 12:15:00,189.13,189.23,189.04,189.05,5421.0,189.13,189.23,189.04,189.05,5421.0
2019-04-02 12:20:00,189.08,189.16,189.03,189.03,2387.0,189.08,189.16,189.03,189.03,2387.0
2019-04-02 12:25:00,189.02,189.05,188.86,189.0,2200.0,189.02,189.05,188.86,189.0,2200.0
2019-04-02 12:30:00,189.0,189.4,188.99,189.35,4500.0,189.0,189.4,188.99,189.35,4500.0
2019-04-02 12:35:00,189.4,189.43,189.35,189.39,1805.0,189.4,189.43,189.35,189.39,1805.0
2019-04-02 12:40:00,189.33,189.35,189.19,189.23,3200.0,189.33,189.35,189.19,189.23,3200.0
2019-04-02 12:45:00,189.26,189.28,189.12,189.28,4590.0,189.26,189.28,189.12,189.28,4590.0
2019-04-02 12:50:00,189.3,189.34,188.93,188.98,4500.0,189.3,189.34,188.93,188.98,4500.0
2019-04-02 12:55:00,189.07,189.11,188.97,189.08,2900.0,189.07,189.11,188.97,189.08,2900.0
2019-04-02 13:00:00,189.05,189.05,188.64,188.73,5417.0,189.05,189.05,188.64,188.73,5417.0
2019-04-02 13:05:00,188.75,188.86,188.69,188.86,3200.0,188.75,188.86,188.69,188.86,3200.0
2019-04-02 13:10:00,188.88,188.88,188.5,188.51,5409.0,188.88,188.88,188.5,188.51,5409.0
2019-04-02 13:15:00,188.44,188.72,188.4,188.71,3234.0,188.44,188.72,188.4,188.71,3234.0
2019-04-02 13:20:00,188.71,188.84,188.62,188.75,4500.0,188.71,188.84,188.62,188.75,4500.0
2019-04-02 13:25:00,188.81,188.81,188.69,188.78,1800.0,188.81,188.81,188.69,188.78,1800.0
2019-04-02 13:30:00,188.78,188.78,188.57,188.57,1800.0,188.78,188.78,188.57,188.57,1800.0
2019-04-02 13:35:00,188.63,188.71,188.61,188.64,1300.0,188.63,188.71,188.61,188.64,1300.0
2019-04-02 13:40:00,188.7,188.73,188.57,188.6,1600.0,188.7,188.73,188.57,188.6,1600.0
2019-04-02 13:45:00,188.61,188.61,188.22,188.23,26834.0,188.61,188.61,188.22,188.23,26834.0
2019-04-02 13:50:00,188.23,188.58,188.12,188.56,11443.0,188.23,188.58,188.12,188.56,11443.0
2019-04-02 13:55:00,188.56,188.56,188.38,188.46,2622.0,188.56,188.56,188.38,188.46,2622.0
2019-04-02 14:00:00,188.49,188.49,188.15,188.15,2600.0,188.49,188.49,188.15,188.15,2600.0
2019-04-02 14:05:00,188.15,188.26,188.12,188.25,11510.0,188.15,188.26,188.12,188.25,11510.0
2019-04-02 14:10:00,188.25,188.26,187.94,187.99,10450.0,188.25,188.26,187.94,187.99,10450.0
2019-04-02 14:15:00,187.94,187.95,187.82,187.91,5400.0,187.94,187.95,187.82,187.91,5400.0
2019-04-02 14:20:00,187.92,188.02,187.69,187.75,7924.0,187.92,188.02,187.69,187.75,7924.0
2019-04-02 14:25:00,187.78,187.78,187.53,187.53,4073.0,187.78,187.78,187.53,187.53,4073.0
2019-04-02 14:30:00,187.52,187.54,187.46,187.5,1700.0,187.52,187.54,187.46,187.5,1700.0
2019-04-02 14:35:00,187.5,187.54,187.38,187.45,7197.0,187.5,187.54,187.38,187.45,7197.0
2019-04-02 14:40:00,187.46,187.52,187.31,187.47,3412.0,187.46,187.52,187.31,187.47,3412.0
2019-04-02 14:45:00,187.5,187.53,187.29,187.3,2100.0,187.5,187.53,187.29,187.3,2100.0
2019-04-02 14:50:00,187.29,187.5,187.15,187.5,4045.0,187.29,187.5,187.15,187.5,4045.0
2019-04-02 14:55:00,187.54,187.56,187.45,187.5,4229.0,187.54,187.56,187.45,187.5,4229.0
2019-04-02 15:00:00,187.48,187.51,187.4,187.4,11227.0,187.48,187.51,187.4,187.4,11227.0
2019-04-02 15:05:00,187.4,187.4,187.24,187.24,5180.0,187.4,187.4,187.24,187.24,5180.0
2019-04-02 15:10:00,187.22,187.52,187.22,187.5,4708.0,187.22,187.52,187.22,187.5,4708.0
2019-04-02 15:15:00,187.5,187.54,187.42,187.42,9444.0,187.5,187.54,187.42,187.42,9444.0
2019-04-02 15:20:00,187.39,187.51,187.31,187.45,5100.0,187.39,187.51,187.31,187.45,5100.0
2019-04-02 15:25:00,187.41,187.5,187.31,187.37,14700.0,187.41,187.5,187.31,187.37,14700.0
2019-04-02 15:30:00,187.34,187.52,187.19,187.48,9225.0,187.34,187.52,187.19,187.48,9225.0
2019-04-02 15:35:00,187.46,187.49,187.37,187.44,2800.0,187.46,187.49,187.37,187.44,2800.0
2019-04-02 15:40:00,187.42,187.43,187.07,187.11,15844.0,187.42,187.43,187.07,187.11,15844.0
2019-04-02 15:45:00,187.1,187.27,187.06,187.08,14794.0,187.1,187.27,187.06,187.08,14794.0
2019-04-02 15:50:00,187.11,187.25,187.07,187.23,21093.0,187.11,187.25,187.07,187.23,21093.0
2019-04-02 15:55:00,187.25,187.27,187.04,187.18,28892.0,187.25,187.27,187.04,187.18,28892.0
2019-04-03 09:30:00,187.9,188.15,187.49,187.54,14367.0,187.9,188.15,187.49,187.54,14367.0
2019-04-03 09:35:00,187.45,188.06,187.24,187.41,5301.0,187.45,188.06,187.24,187.41,5301.0
2019-04-03 09:40:00,187.43,187.71,187.18,187.49,11207.0,187.43,187.71,187.18,187.49,11207.0
2019-04-03 09:45:00,187.53,188.37,187.53,188.37,6612.0,187.53,188.37,187.53,188.37,6612.0
2019-04-03 09:50:00,188.59,188.87,188.35,188.87,3223.0,188.59,188.87,188.35,188.87,3223.0
2019-04-03 09:55:00,188.87,188.98,188.34,188.38,5950.0,188.87,188.98,188.34,188.38,5950.0
2019-04-03 10:00:00,188.5,188.5,188.08,188.08,2200.0,188.5,188.5,188.08,188.08,2200.0
2019-04-03 10:05:00,188.02,188.43,187.98,188.4,6384.0,188.02,188.43,187.98,188.4,6384.0
2019-04-03 10:10:00,188.39,188.47,188.21,188.21,12213.0,188.39,188.47,188.21,188.21,12213.0
2019-04-03 10:15:00,188.24,188.32,188.09,188.32,3350.0,188.24,188.32,188.09,188.32,3350.0
2019-04-03 10:20:00,188.32,188.32,188.05,188.24,6277.0,188.32,188.32,188.05,188.24,6277.0
2019-04-03 10:25:00,188.25,188.33,188.09,188.3,5120.0,188.25,188.33,188.09,188.3,5120.0
2019-04-03 10:30:00,188.29,188.33,188.13,188.3,5720.0,188.29,188.33,188.13,188.3,5720.0
2019-04-03 10:35:00,188.23,188.32,188.15,188.16,7432.0,188.23,188.32,188.15,188.16,7432.0
2019-04-03 10:40:00,188.22,188.22,187.64,187.67,6500.0,188.22,188.22,187.64,187.67,6500.0
2019-04-03 10:45:00,187.68,187.81,187.39,187.39,26334.0,187.68,187.81,187.39,187.39,26334.0
2019-04-03 10:50:00,187.46,187.53,187.2,187.35,18685.0,187.46,187.53,187.2,187.35,18685.0
2019-04-03 10:55:00,187.36,188.31,187.34,188.17,8100.0,187.36,188.31,187.34,188.17,8100.0
2019-04-03 11:00:00,188.27,188.73,188.24,188.57,9464.0,188.27,188.73,188.24,188.57,9464.0
2019-04-03 11:05:00,188.59,188.65,188.24,188.25,6552.0,188.59,188.65,188.24,188.25,6552.0
2019-04-03 11:10:00,188.24,188.37,188.09,188.28,6539.0,188.24,188.37,188.09,188.28,6539.0
2019-04-03 11:15:00,188.3,188.34,188.11,188.15,6862.0,188.3,188.34,188.11,188.15,6862.0
2019-04-03 11:20:00,188.1,188.15,187.74,187.74,15145.0,188.1,188.15,187.74,187.74,15145.0
2019-04-03 11:25:00,187.72,188.06,187.66,187.88,3350.0,187.72,188.06,187.66,187.88,3350.0
2019-04-03 11:30:00,187.82,187.93,187.82,187.9,1813.0,187.82,187.93,187.82,187.9,1813.0
2019-04-03 11:35:00,187.97,188.1,187.93,188.02,1425.0,187.97,188.1,187.93,188.02,1425.0
2019-04-03 11:40:00,188.08,188.14,187.95,188.14,1400.0,188.08,188.14,187.95,188.14,1400.0
2019-04-03 11:45:00,188.14,188.18,187.95,188.05,2943.0,188.14,188.18,187.95,188.05,2943.0
2019-04-03 11:50:00,188.11,188.21,188.09,188.17,3659.0,188.11,188.21,188.09,188.17,3659.0
2019-04-03 11:55:00,188.23,188.23,188.03,188.22,2786.0,188.23,188.23,188.03,188.22,2786.0
2019-04-03 12:00:00,188.26,188.32,188.17,188.3,4600.0,188.26,188.32,188.17,188.3,4600.0
2019-04-03 12:05:00,188.24,188.36,188.23,188.3,3873.0,188.24,188.36,188.23,188.3,3873.0
2019-04-03 12:10:00,188.34,188.34,188.12,188.16,2110.0,188.34,188.34,188.12,188.16,2110.0
2019-04-03 12:15:00,188.2,188.26,188.14,188.25,1400.0,188.2,188.26,188.14,188.25,1400.0
2019-04-03 12:20:00,188.22,188.28,188.13,188.15,4110.0,188.22,188.28,188.13,188.15,4110.0
2019-04-03 12:25:00,188.15,188.25,188.04,188.08,3829.0,188.15,188.25,188.04,188.08,3829.0
2019-04-03 12:30:00,188.13,188.24,188.04,188.2,3500.0,188.13,188.24,188.04,188.2,3500.0
2019-04-03 12:35:00,188.2,188.28,188.08,188.28,4634.0,188.2,188.28,188.08,188.28,4634.0
2019-04-03 12:40:00,188.28,188.34,188.12,188.22,3800.0,188.28,188.34,188.12,188.22,3800.0
2019-04-03 12:45:00,188.18,188.25,188.13,188.21,1400.0,188.18,188.25,188.13,188.21,1400.0
2019-04-03 12:50:00,188.25,188.28,188.06,188.06,2583.0,188.25,188.28,188.06,188.06,2583.0
2019-04-03 12:55:00,188.12,188.17,188.07,188.12,1553.0,188.12,188.17,188.07,188.12,1553.0
2019-04-03 13:00:00,188.11,188.32,188.11,188.28,2956.0,188.11,188.32,188.11,188.28,2956.0
2019-04-03 13:05:00,188.41,188.59,188.38,188.47,4200.0,188.41,188.59,188.38,188.47,4200.0
2019-04-03 13:10:00,188.55,188.55,188.39,188.41,3155.0,188.55,188.55,188.39,188.41,3155.0
2019-04-03 13:15:00,188.41,188.41,188.16,188.23,5200.0,188.41,188.41,188.16,188.23,5200.0
2019-04-03 13:20:00,188.26,188.32,188.23,188.32,2800.0,188.26,188.32,188.23,188.32,2800.0
2019-04-03 13:25:00,188.35,188.35,188.07,188.1,3650.0,188.35,188.35,188.07,188.1,3650.0
2019-04-03 13:30:00,188.03,188.15,188.01,188.15,2631.0,188.03,188.15,188.01,188.15,2631.0
2019-04-03 13:35:00,188.08,188.24,188.08,188.21,2282.0,188.08,188.24,188.08,188.21,2282.0
2019-04-03 13:40:00,188.15,188.18,187.81,187.89,3500.0,188.15,188.18,187.81,187.89,3500.0
2019-04-03 13:45:00,187.94,187.98,187.73,187.73,2260.0,187.94,187.98,187.73,187.73,2260.0
2019-04-03 13:50:00,187.73,187.76,187.42,187.5,3945.0,187.73,187.76,187.42,187.5,3945.0
2019-04-03 13:55:00,187.5,187.62,187.29,187.34,4312.0,187.5,187.62,187.29,187.34,4312.0
2019-04-03 14:00:00,187.27,187.29,187.12,187.27,1897.0,187.27,187.29,187.12,187.27,1897.0
2019-04-03 14:05:00,187.32,187.63,187.32,187.5,2397.0,187.32,187.63,187.32,187.5,2397.0
2019-04-03 14:10:00,187.49,187.49,187.28,187.28,2950.0,187.49,187.49,187.28,187.28,2950.0
2019-04-03 14:15:00,187.3,187.34,187.02,187.02,5455.0,187.3,187.34,187.02,187.02,5455.0
2019-04-03 14:20:00,187.01,187.4,187.01,187.39,3538.0,187.01,187.4,187.01,187.39,3538.0
2019-04-03 14:25:00,187.5,187.52,187.41,187.47,2200.0,187.5,187.52,187.41,187.47,2200.0
2019-04-03 14:30:00,187.39,187.45,187.28,187.45,2000.0,187.39,187.45,187.28,187.45,2000.0
2019-04-03 14:35:00,187.36,187.36,187.14,187.14,1956.0,187.36,187.36,187.14,187.14,1956.0
2019-04-03 14:40:00,187.14,187.2,187.05,187.06,2249.0,187.14,187.2,187.05,187.06,2249.0
2019-04-03 14:45:00,187.16,187.47,187.16,187.41,3085.0,187.16,187.47,187.16,187.41,3085.0
2019-04-03 14:50:00,187.36,187.49,187.27,187.37,5300.0,187.36,187.49,187.27,187.37,5300.0
2019-04-03 14:55:00,187.48,187.64,187.3,187.54,2400.0,187.48,187.64,187.3,187.54,2400.0
2019-04-03 15:00:00,187.49,187.74,187.46,187.68,2100.0,187.49,187.74,187.46,187.68,2100.0
2019-04-03 15:05:00,187.62,187.62,187.36,187.37,2173.0,187.62,187.62,187.36,187.37,2173.0
2019-04-03 15:10:00,187.35,187.35,187.1,187.22,2929.0,187.35,187.35,187.1,187.22,2929.0
2019-04-03 15:15:00,187.15,187.25,187.12,187.22,2600.0,187.15,187.25,187.12,187.22,2600.0
2019-04-03 15:20:00,187.19,187.36,187.16,187.31,2027.0,187.19,187.36,187.16,187.31,2027.0
2019-04-03 15:25:00,187.36,187.82,187.36,187.78,2200.0,187.36,187.82,187.36,187.78,2200.0
2019-04-03 15:30:00,187.75,188.09,187.63,188.09,6303.0,187.75,188.09,187.63,188.09,6303.0
2019-04-03 15:35:00,188.13,188.13,187.89,187.89,8332.0,188.13,188.13,187.89,187.89,8332.0
2019-04-03 15:40:00,187.91,188.17,187.77,188.1,9631.0,187.91,188.17,187.77,188.1,9631.0
2019-04-03 15:45:00,188.08,188.35,188.08,188.28,8063.0,188.08,188.35,188.08,188.28,8063.0
2019-04-03 15:50:00,188.3,188.38,188.14,188.24,11972.0,188.3,188.38,188.14,188.24,11972.0
2019-04-03 15:55:00,188.27,188.3,187.84,187.89,46133.0,188.27,188.3,187.84,187.89,46133.0
2019-04-04 09:30:00,188.22,188.34,187.42,187.74,12022.0,188.22,188.34,187.42,187.74,12022.0
2019-04-04 09:35:00,187.43,187.43,186.19,186.66,14633.0,187.43,187.43,186.19,186.66,14633.0
2019-04-04 09:40:00,186.78,187.34,186.59,186.82,28234.0,186.78,187.34,186.59,186.82,28234.0
2019-04-04 09:45:00,186.78,187.51,186.72,187.51,19180.0,186.78,187.51,186.72,187.51,19180.0
2019-04-04 09:50:00,187.61,187.68,187.4,187.56,7804.0,187.61,187.68,187.4,187.56,7804.0
2019-04-04 09:55:00,187.55,187.92,187.44,187.67,11303.0,187.55,187.92,187.44,187.67,11303.0
2019-04-04 10:00:00,187.72,187.78,187.52,187.52,2714.0,187.72,187.78,187.52,187.52,2714.0
2019-04-04 10:05:00,187.55,187.75,187.29,187.42,9491.0,187.55,187.75,187.29,187.42,9491.0
2019-04-04 10:10:00,187.29,187.32,187.14,187.15,5300.0,187.29,187.32,187.14,187.15,5300.0
2019-04-04 10:15:00,187.07,187.23,186.75,186.81,11377.0,187.07,187.23,186.75,186.81,11377.0
2019-04-04 10:20:00,186.78,186.86,186.44,186.44,8146.0,186.78,186.86,186.44,186.44,8146.0
2019-04-04 10:25:00,186.52,186.52,186.08,186.08,3500.0,186.52,186.52,186.08,186.08,3500.0
2019-04-04 10:30:00,186.05,186.05,185.47,185.47,10552.0,186.05,186.05,185.47,185.47,10552.0
2019-04-04 10:35:00,185.58,186.01,185.57,185.6,5600.0,185.58,186.01,185.57,185.6,5600.0
2019-04-04 10:40:00,185.54,185.87,185.54,185.87,5000.0,185.54,185.87,185.54,185.87,5000.0
2019-04-04 10:45:00,185.92,185.92,185.58,185.76,4892.0,185.92,185.92,185.58,185.76,4892.0
2019-04-04 10:50:00,185.75,185.75,185.52,185.53,3600.0,185.75,185.75,185.52,185.53,3600.0
2019-04-04 10:55:00,185.59,185.59,185.14,185.16,3181.0,185.59,185.59,185.14,185.16,3181.0
2019-04-04 11:00:00,185.05,185.05,184.75,184.84,8685.0,185.05,185.05,184.75,184.84,8685.0
2019-04-04 11:05:00,184.8,185.01,184.64,184.86,9715.0,184.8,185.01,184.64,184.86,9715.0
2019-04-04 11:10:00,184.9,184.9,184.53,184.55,5625.0,184.9,184.9,184.53,184.55,5625.0
2019-04-04 11:15:00,184.54,184.56,184.25,184.32,11673.0,184.54,184.56,184.25,184.32,11673.0
2019-04-04 11:20:00,184.26,184.28,184.01,184.21,5950.0,184.26,184.28,184.01,184.21,5950.0
2019-04-04 11:25:00,184.23,184.37,184.2,184.25,9319.0,184.23,184.37,184.2,184.25,9319.0
2019-04-04 11:30:00,184.28,184.38,183.94,183.94,7863.0,184.28,184.38,183.94,183.94,7863.0
2019-04-04 11:35:00,184.0,184.58,184.0,184.58,5336.0,184.0,184.58,184.0,184.58,5336.0
2019-04-04 11:40:00,184.49,184.51,184.31,184.41,4503.0,184.49,184.51,184.31,184.41,4503.0
2019-04-04 11:45:00,184.38,184.65,184.29,184.29,4400.0,184.38,184.65,184.29,184.29,4400.0
2019-04-04 11:50:00,184.23,184.23,183.74,183.78,6287.0,184.23,184.23,183.74,183.78,6287.0
2019-04-04 11:55:00,183.79,183.88,183.55,183.56,13533.0,183.79,183.88,183.55,183.56,13533.0
2019-04-04 12:00:00,183.52,183.87,183.42,183.69,11097.0,183.52,183.87,183.42,183.69,11097.0
2019-04-04 12:05:00,183.75,183.87,183.45,183.48,4705.0,183.75,183.87,183.45,183.48,4705.0
2019-04-04 12:10:00,183.38,183.66,183.36,183.37,6500.0,183.38,183.66,183.36,183.37,6500.0
2019-04-04 12:15:00,183.41,183.44,182.99,183.11,8213.0,183.41,183.44,182.99,183.11,8213.0
2019-04-04 12:20:00,183.11,183.44,183.1,183.27,6543.0,183.11,183.44,183.1,183.27,6543.0
2019-04-04 12:25:00,183.22,183.27,182.92,182.99,5709.0,183.22,183.27,182.92,182.99,5709.0
2019-04-04 12:30:00,182.94,183.11,182.86,182.97,5602.0,182.94,183.11,182.86,182.97,5602.0
2019-04-04 12:35:00,183.01,183.08,182.87,182.93,7900.0,183.01,183.08,182.87,182.93,7900.0
2019-04-04 12:40:00,182.89,182.98,182.69,182.9,12400.0,182.89,182.98,182.69,182.9,12400.0
2019-04-04 12:45:00,182.84,182.86,182.49,182.56,14290.0,182.84,182.86,182.49,182.56,14290.0
2019-04-04 12:50:00,182.5,182.96,182.49,182.96,7626.0,182.5,182.96,182.49,182.96,7626.0
2019-04-04 12:55:00,182.94,183.1,182.87,182.91,4625.0,182.94,183.1,182.87,182.91,4625.0
2019-04-04 13:00:00,182.92,183.09,182.88,182.94,7331.0,182.92,183.09,182.88,182.94,7331.0
2019-04-04 13:05:00,182.99,183.12,182.96,183.03,4588.0,182.99,183.12,182.96,183.03,4588.0
2019-04-04 13:10:00,183.08,183.22,183.04,183.08,6400.0,183.08,183.22,183.04,183.08,6400.0
2019-04-04 13:15:00,183.07,183.2,183.01,183.15,5526.0,183.07,183.2,183.01,183.15,5526.0
2019-04-04 13:20:00,183.2,183.25,183.08,183.09,4376.0,183.2,183.25,183.08,183.09,4376.0
2019-04-04 13:25:00,183.03,183.11,183.0,183.06,6498.0,183.03,183.11,183.0,183.06,6498.0
2019-04-04 13:30:00,183.06,183.34,183.04,183.26,8710.0,183.06,183.34,183.04,183.26,8710.0
2019-04-04 13:35:00,183.28,183.29,183.16,183.2,3502.0,183.28,183.29,183.16,183.2,3502.0
2019-04-04 13:40:00,183.14,183.26,183.12,183.25,5750.0,183.14,183.26,183.12,183.25,5750.0
2019-04-04 13:45:00,183.29,183.45,183.18,183.18,21454.0,183.29,183.45,183.18,183.18,21454.0
2019-04-04 13:50:00,183.17,183.52,183.16,183.52,5100.0,183.17,183.52,183.16,183.52,5100.0
2019-04-04 13:55:00,183.49,183.54,183.31,183.35,5279.0,183.49,183.54,183.31,183.35,5279.0
2019-04-04 14:00:00,183.28,183.34,183.12,183.19,6442.0,183.28,183.34,183.12,183.19,6442.0
2019-04-04 14:05:00,183.2,183.23,183.04,183.15,9975.0,183.2,183.23,183.04,183.15,9975.0
2019-04-04 14:10:00,183.13,183.61,183.13,183.59,7219.0,183.13,183.61,183.13,183.59,7219.0
2019-04-04 14:15:00,183.62,184.01,183.62,184.01,5498.0,183.62,184.01,183.62,184.01,5498.0
2019-04-04 14:20:00,184.03,184.2,183.99,184.17,4851.0,184.03,184.2,183.99,184.17,4851.0
2019-04-04 14:25:00,184.13,184.13,183.8,183.8,3565.0,184.13,184.13,183.8,183.8,3565.0
2019-04-04 14:30:00,183.79,184.0,183.73,183.99,5640.0,183.79,184.0,183.73,183.99,5640.0
2019-04-04 14:35:00,184.0,184.01,183.9,183.96,3590.0,184.0,184.01,183.9,183.96,3590.0
2019-04-04 14:40:00,183.85,183.91,183.76,183.81,5567.0,183.85,183.91,183.76,183.81,5567.0
2019-04-04 14:45:00,183.74,183.97,183.71,183.95,6954.0,183.74,183.97,183.71,183.95,6954.0
2019-04-04 14:50:00,183.93,184.42,183.92,184.29,6100.0,183.93,184.42,183.92,184.29,6100.0
2019-04-04 14:55:00,184.33,184.59,184.33,184.54,3900.0,184.33,184.59,184.33,184.54,3900.0
2019-04-04 15:00:00,184.56,184.58,184.37,184.56,7815.0,184.56,184.58,184.37,184.56,7815.0
2019-04-04 15:05:00,184.56,184.71,184.51,184.52,5486.0,184.56,184.71,184.51,184.52,5486.0
2019-04-04 15:10:00,184.58,184.8,184.41,184.5,11090.0,184.58,184.8,184.41,184.5,11090.0
2019-04-04 15:15:00,184.54,184.65,184.45,184.65,9353.0,184.54,184.65,184.45,184.65,9353.0
2019-04-04 15:20:00,184.67,184.75,184.58,184.65,7200.0,184.67,184.75,184.58,184.65,7200.0
2019-04-04 15:25:00,184.63,184.77,184.61,184.67,9226.0,184.63,184.77,184.61,184.67,9226.0
2019-04-04 15:30:00,184.7,184.78,184.52,184.56,7935.0,184.7,184.78,184.52,184.56,7935.0
2019-04-04 15:35:00,184.6,184.72,184.54,184.68,13093.0,184.6,184.72,184.54,184.68,13093.0
2019-04-04 15:40:00,184.63,184.66,184.34,184.43,6650.0,184.63,184.66,184.34,184.43,6650.0
2019-04-04 15:45:00,184.39,184.39,183.97,184.09,31399.0,184.39,184.39,183.97,184.09,31399.0
2019-04-04 15:50:00,184.09,184.25,184.05,184.24,41529.0,184.09,184.25,184.05,184.24,41529.0
2019-04-04 15:55:00,184.26,184.3,184.01,184.19,75034.0,184.26,184.3,184.01,184.19,75034.0
2019-04-05 09:30:00,184.49,186.07,184.24,185.58,15473.0,184.49,186.07,184.24,185.58,15473.0
2019-04-05 09:35:00,185.73,186.37,185.73,186.27,10897.0,185.73,186.37,185.73,186.27,10897.0
2019-04-05 09:40:00,186.59,186.9,186.14,186.66,3976.0,186.59,186.9,186.14,186.66,3976.0
2019-04-05 09:45:00,186.62,187.16,186.5,187.16,18888.0,186.62,187.16,186.5,187.16,18888.0
2019-04-05 09:50:00,187.12,187.89,186.99,187.83,23381.0,187.12,187.89,186.99,187.83,23381.0
2019-04-05 09:55:00,187.89,188.12,187.43,187.7,8369.0,187.89,188.12,187.43,187.7,8369.0
2019-04-05 10:00:00,187.59,188.06,187.59,187.92,7400.0,187.59,188.06,187.59,187.92,7400.0
2019-04-05 10:05:00,187.92,188.27,187.87,188.26,7460.0,187.92,188.27,187.87,188.26,7460.0
2019-04-05 10:10:00,188.33,188.33,187.79,187.96,4100.0,188.33,188.33,187.79,187.96,4100.0
2019-04-05 10:15:00,188.01,188.16,187.82,187.9,4919.0,188.01,188.16,187.82,187.9,4919.0
2019-04-05 10:20:00,187.96,188.14,187.96,188.13,3339.0,187.96,188.14,187.96,188.13,3339.0
2019-04-05 10:25:00,188.23,188.57,188.18,188.42,7975.0,188.23,188.57,188.18,188.42,7975.0
2019-04-05 10:30:00,188.4,188.8,188.38,188.66,6200.0,188.4,188.8,188.38,188.66,6200.0
2019-04-05 10:35:00,188.67,188.96,188.55,188.96,9794.0,188.67,188.96,188.55,188.96,9794.0
2019-04-05 10:40:00,189.0,189.35,188.93,188.94,14430.0,189.0,189.35,188.93,188.94,14430.0
2019-04-05 10:45:00,188.87,189.12,188.57,188.57,9575.0,188.87,189.12,188.57,188.57,9575.0
2019-04-05 10:50:00,188.6,188.95,188.6,188.81,10763.0,188.6,188.95,188.6,188.81,10763.0
2019-04-05 10:55:00,188.93,188.96,188.61,188.64,3604.0,188.93,188.96,188.61,188.64,3604.0
2019-04-05 11:00:00,188.67,188.94,188.36,188.62,5708.0,188.67,188.94,188.36,188.62,5708.0
2019-04-05 11:05:00,188.69,188.82,188.34,188.34,4735.0,188.69,188.82,188.34,188.34,4735.0
2019-04-05 11:10:00,188.31,188.5,188.23,188.38,11143.0,188.31,188.5,188.23,188.38,11143.0
2019-04-05 11:15:00,188.42,188.92,188.42,188.65,15975.0,188.42,188.92,188.42,188.65,15975.0
2019-04-05 11:20:00,188.59,188.94,188.58,188.88,3300.0,188.59,188.94,188.58,188.88,3300.0
2019-04-05 11:25:00,188.89,189.08,188.7,188.96,5605.0,188.89,189.08,188.7,188.96,5605.0
2019-04-05 11:30:00,189.0,189.01,188.61,188.7,3656.0,189.0,189.01,188.61,188.7,3656.0
2019-04-05 11:35:00,188.75,188.89,188.65,188.89,3822.0,188.75,188.89,188.65,188.89,3822.0
2019-04-05 11:40:00,188.91,189.01,188.72,188.92,5100.0,188.91,189.01,188.72,188.92,5100.0
2019-04-05 11:45:00,188.81,188.93,188.56,188.61,6505.0,188.81,188.93,188.56,188.61,6505.0
2019-04-05 11:50:00,188.55,189.03,188.47,188.98,9717.0,188.55,189.03,188.47,188.98,9717.0
2019-04-05 11:55:00,188.94,188.94,188.67,188.67,5192.0,188.94,188.94,188.67,188.67,5192.0
2019-04-05 12:00:00,188.68,189.04,188.68,188.85,15317.0,188.68,189.04,188.68,188.85,15317.0
2019-04-05 12:05:00,188.83,188.87,188.63,188.78,6879.0,188.83,188.87,188.63,188.78,6879.0
2019-04-05 12:10:00,188.78,188.85,188.51,188.53,10298.0,188.78,188.85,188.51,188.53,10298.0
2019-04-05 12:15:00,188.53,188.55,188.35,188.35,2400.0,188.53,188.55,188.35,188.35,2400.0
2019-04-05 12:20:00,188.3,188.64,188.3,188.6,6505.0,188.3,188.64,188.3,188.6,6505.0
2019-04-05 12:25:00,188.63,188.66,188.4,188.42,10422.0,188.63,188.66,188.4,188.42,10422.0
2019-04-05 12:30:00,188.5,188.59,188.44,188.51,8284.0,188.5,188.59,188.44,188.51,8284.0
2019-04-05 12:35:00,188.48,188.57,188.37,188.43,8140.0,188.48,188.57,188.37,188.43,8140.0
2019-04-05 12:40:00,188.42,188.54,188.34,188.54,7200.0,188.42,188.54,188.34,188.54,7200.0
2019-04-05 12:45:00,188.54,188.55,188.4,188.49,9294.0,188.54,188.55,188.4,188.49,9294.0
2019-04-05 12:50:00,188.55,188.61,188.39,188.5,30802.0,188.55,188.61,188.39,188.5,30802.0
2019-04-05 12:55:00,188.52,188.6,188.5,188.6,14004.0,188.52,188.6,188.5,188.6,14004.0
2019-04-05 13:00:00,188.61,188.65,188.56,188.6,3051.0,188.61,188.65,188.56,188.6,3051.0
2019-04-05 13:05:00,188.57,188.64,188.42,188.5,4332.0,188.57,188.64,188.42,188.5,4332.0
2019-04-05 13:10:00,188.57,188.57,188.45,188.53,1500.0,188.57,188.57,188.45,188.53,1500.0
2019-04-05 13:15:00,188.58,188.58,188.46,188.54,2100.0,188.58,188.58,188.46,188.54,2100.0
2019-04-05 13:20:00,188.52,188.64,188.38,188.63,83287.0,188.52,188.64,188.38,188.63,83287.0
2019-04-05 13:25:00,188.61,188.92,188.6,188.78,84241.0,188.61,188.92,188.6,188.78,84241.0
2019-04-05 13:30:00,188.67,188.72,188.55,188.64,2465.0,188.67,188.72,188.55,188.64,2465.0
2019-04-05 13:35:00,188.62,188.63,188.5,188.61,2350.0,188.62,188.63,188.5,188.61,2350.0
2019-04-05 13:40:00,188.62,188.62,188.4,188.54,4335.0,188.62,188.62,188.4,188.54,4335.0
2019-04-05 13:45:00,188.49,188.6,188.45,188.59,1000.0,188.49,188.6,188.45,188.59,1000.0
2019-04-05 13:50:00,188.65,188.74,188.57,188.6,6285.0,188.65,188.74,188.57,188.6,6285.0
2019-04-05 13:55:00,188.55,188.61,188.48,188.48,3027.0,188.55,188.61,188.48,188.48,3027.0
2019-04-05 14:00:00,188.44,188.44,188.16,188.3,33764.0,188.44,188.44,188.16,188.3,33764.0
2019-04-05 14:05:00,188.34,188.65,188.31,188.62,15300.0,188.34,188.65,188.31,188.62,15300.0
2019-04-05 14:10:00,188.64,188.65,188.52,188.6,8679.0,188.64,188.65,188.52,188.6,8679.0
2019-04-05 14:15:00,188.56,188.64,188.51,188.6,11087.0,188.56,188.64,188.51,188.6,11087.0
2019-04-05 14:20:00,188.6,188.64,188.48,188.59,9354.0,188.6,188.64,188.48,188.59,9354.0
2019-04-05 14:25:00,188.58,188.65,188.49,188.65,15671.0,188.58,188.65,188.49,188.65,15671.0
2019-04-05 14:30:00,188.63,188.63,188.5,188.61,9752.0,188.63,188.63,188.5,188.61,9752.0
2019-04-05 14:35:00,188.61,188.65,188.52,188.65,18572.0,188.61,188.65,188.52,188.65,18572.0
2019-04-05 14:40:00,188.62,188.65,188.55,188.61,23808.0,188.62,188.65,188.55,188.61,23808.0
2019-04-05 14:45:00,188.61,188.61,188.38,188.4,10407.0,188.61,188.61,188.38,188.4,10407.0
2019-04-05 14:50:00,188.42,188.63,188.34,188.59,12783.0,188.42,188.63,188.34,188.59,12783.0
2019-04-05 14:55:00,188.6,188.63,188.46,188.5,16164.0,188.6,188.63,188.46,188.5,16164.0
2019-04-05 15:00:00,188.53,188.69,188.52,188.58,21489.0,188.53,188.69,188.52,188.58,21489.0
2019-04-05 15:05:00,188.59,188.59,188.33,188.42,8325.0,188.59,188.59,188.33,188.42,8325.0
2019-04-05 15:10:00,188.46,188.6,188.4,188.58,9800.0,188.46,188.6,188.4,188.58,9800.0
2019-04-05 15:15:00,188.6,188.64,188.53,188.58,20434.0,188.6,188.64,188.53,188.58,20434.0
2019-04-05 15:20:00,188.6,188.69,188.49,188.52,26323.0,188.6,188.69,188.49,188.52,26323.0
2019-04-05 15:25:00,188.5,188.68,188.5,188.58,22353.0,188.5,188.68,188.5,188.58,22353.0
2019-04-05 15:30:00,188.55,188.62,188.34,188.6,25339.0,188.55,188.62,188.34,188.6,25339.0
2019-04-05 15:35:00,188.6,188.62,188.46,188.58,23208.0,188.6,188.62,188.46,188.58,23208.0
2019-04-05 15:40:00,188.59,188.61,188.47,188.57,14479.0,188.59,188.61,188.47,188.57,14479.0
2019-04-05 15:45:00,188.59,188.67,188.49,188.6,25343.0,188.59,188.67,188.49,188.6,25343.0
2019-04-05 15:50:00,188.6,188.7,188.51,188.57,39272.0,188.6,188.7,188.51,188.57,39272.0
2019-04-05 15:55:00,188.61,189.29,188.59,188.96,92936.0,188.61,189.29,188.59,188.96,92936.0
2019-04-08 09:30:00,189.27,189.95,187.75,187.91,21018.0,189.27,189.95,187.75,187.91,21018.0
2019-04-08 09:35:00,187.86,187.86,186.96,187.27,8235.0,187.86,187.86,186.96,187.27,8235.0
2019-04-08 09:40:00,187.62,187.66,187.19,187.19,16781.0,187.62,187.66,187.19,187.19,16781.0
2019-04-08 09:45:00,187.31,187.6,187.29,187.52,3021.0,187.31,187.6,187.29,187.52,3021.0
2019-04-08 09:50:00,187.64,187.68,186.86,186.92,6895.0,187.64,187.68,186.86,186.92,6895.0
2019-04-08 09:55:00,186.67,187.21,186.67,186.91,1869.0,186.67,187.21,186.67,186.91,1869.0
2019-04-08 10:00:00,186.93,187.07,186.68,186.88,3900.0,186.93,187.07,186.68,186.88,3900.0
2019-04-08 10:05:00,186.86,187.43,186.86,187.41,4306.0,186.86,187.43,186.86,187.41,4306.0
2019-04-08 10:10:00,187.32,187.46,187.22,187.39,2100.0,187.32,187.46,187.22,187.39,2100.0
2019-04-08 10:15:00,187.5,187.87,187.5,187.86,4645.0,187.5,187.87,187.5,187.86,4645.0
2019-04-08 10:20:00,187.91,188.4,187.87,188.37,9068.0,187.91,188.4,187.87,188.37,9068.0
2019-04-08 10:25:00,188.27,188.69,188.27,188.61,12983.0,188.27,188.69,188.27,188.61,12983.0
2019-04-08 10:30:00,188.61,188.78,188.49,188.72,7807.0,188.61,188.78,188.49,188.72,7807.0
2019-04-08 10:35:00,188.82,188.93,188.68,188.85,9707.0,188.82,188.93,188.68,188.85,9707.0
2019-04-08 10:40:00,188.86,189.12,188.81,188.93,8030.0,188.86,189.12,188.81,188.93,8030.0
2019-04-08 10:45:00,188.84,189.29,188.72,189.29,6010.0,188.84,189.29,188.72,189.29,6010.0
2019-04-08 10:50:00,189.28,189.44,189.08,189.34,6050.0,189.28,189.44,189.08,189.34,6050.0
2019-04-08 10:55:00,189.24,189.4,189.11,189.3,3400.0,189.24,189.4,189.11,189.3,3400.0
2019-04-08 11:00:00,189.32,189.61,189.28,189.55,5034.0,189.32,189.61,189.28,189.55,5034.0
2019-04-08 11:05:00,189.54,189.54,189.23,189.33,17500.0,189.54,189.54,189.23,189.33,17500.0
2019-04-08 11:10:00,189.33,189.33,188.6,188.71,16328.0,189.33,189.33,188.6,188.71,16328.0
2019-04-08 11:15:00,188.81,188.87,188.66,188.75,2100.0,188.81,188.87,188.66,188.75,2100.0
2019-04-08 11:20:00,188.87,188.87,188.58,188.7,3477.0,188.87,188.87,188.58,188.7,3477.0
2019-04-08 11:25:00,188.83,188.99,188.71,188.8,6600.0,188.83,188.99,188.71,188.8,6600.0
2019-04-08 11:30:00,188.82,189.26,188.82,189.18,5131.0,188.82,189.26,188.82,189.18,5131.0
2019-04-08 11:35:00,189.26,189.26,188.96,189.0,3225.0,189.26,189.26,188.96,189.0,3225.0
2019-04-08 11:40:00,189.05,189.18,188.92,188.92,5699.0,189.05,189.18,188.92,188.92,5699.0
2019-04-08 11:45:00,188.95,188.98,188.78,188.96,6405.0,188.95,188.98,188.78,188.96,6405.0
2019-04-08 11:50:00,188.96,188.99,188.78,188.85,3625.0,188.96,188.99,188.78,188.85,3625.0
2019-04-08 11:55:00,188.79,188.88,188.65,188.65,2400.0,188.79,188.88,188.65,188.65,2400.0
2019-04-08 12:00:00,188.64,188.69,188.36,188.41,3503.0,188.64,188.69,188.36,188.41,3503.0
2019-04-08 12:05:00,188.41,188.63,188.4,188.55,3600.0,188.41,188.63,188.4,188.55,3600.0
2019-04-08 12:10:00,188.56,188.59,188.48,188.49,2104.0,188.56,188.59,188.48,188.49,2104.0
2019-04-08 12:15:00,188.48,188.49,188.41,188.47,2100.0,188.48,188.49,188.41,188.47,2100.0
2019-04-08 12:20:00,188.47,188.48,188.29,188.41,3800.0,188.47,188.48,188.29,188.41,3800.0
2019-04-08 12:25:00,188.41,188.46,188.38,188.44,2400.0,188.41,188.46,188.38,188.44,2400.0
2019-04-08 12:30:00,188.42,188.49,188.33,188.48,6305.0,188.42,188.49,188.33,188.48,6305.0
2019-04-08 12:35:00,188.52,188.69,188.44,188.69,3000.0,188.52,188.69,188.44,188.69,3000.0
2019-04-08 12:40:00,188.66,188.75,188.52,188.75,2800.0,188.66,188.75,188.52,188.75,2800.0
2019-04-08 12:45:00,188.76,188.76,188.69,188.69,3800.0,188.76,188.76,188.69,188.69,3800.0
2019-04-08 12:50:00,188.69,188.93,188.69,188.72,5100.0,188.69,188.93,188.69,188.72,5100.0
2019-04-08 12:55:00,188.83,189.0,188.81,188.89,4300.0,188.83,189.0,188.81,188.89,4300.0
2019-04-08 13:00:00,188.84,188.93,188.79,188.84,2729.0,188.84,188.93,188.79,188.84,2729.0
2019-04-08 13:05:00,188.78,188.9,188.75,188.89,3066.0,188.78,188.9,188.75,188.89,3066.0
2019-04-08 13:10:00,188.85,188.95,188.78,188.95,2000.0,188.85,188.95,188.78,188.95,2000.0
2019-04-08 13:15:00,188.9,188.92,188.82,188.85,1800.0,188.9,188.92,188.82,188.85,1800.0
2019-04-08 13:20:00,188.83,188.83,188.68,188.8,4800.0,188.83,188.83,188.68,188.8,4800.0
2019-04-08 13:25:00,188.82,188.91,188.73,188.9,1244.0,188.82,188.91,188.73,188.9,1244.0
2019-04-08 13:30:00,188.9,189.14,188.84,189.11,4477.0,188.9,189.14,188.84,189.11,4477.0
2019-04-08 13:35:00,189.09,189.13,188.99,189.06,6076.0,189.09,189.13,188.99,189.06,6076.0
2019-04-08 13:40:00,189.1,189.1,188.89,188.89,2292.0,189.1,189.1,188.89,188.89,2292.0
2019-04-08 13:45:00,188.94,188.97,188.86,188.95,2200.0,188.94,188.97,188.86,188.95,2200.0
2019-04-08 13:50:00,188.92,189.5,188.88,189.29,25158.0,188.92,189.5,188.88,189.29,25158.0
2019-04-08 13:55:00,189.31,189.35,189.17,189.23,3400.0,189.31,189.35,189.17,189.23,3400.0
2019-04-08 14:00:00,189.21,189.36,189.06,189.27,11628.0,189.21,189.36,189.06,189.27,11628.0
2019-04-08 14:05:00,189.34,189.44,189.25,189.34,13621.0,189.34,189.44,189.25,189.34,13621.0
2019-04-08 14:10:00,189.33,189.33,189.14,189.19,5706.0,189.33,189.33,189.14,189.19,5706.0
2019-04-08 14:15:00,189.17,189.17,188.87,188.9,5457.0,189.17,189.17,188.87,188.9,5457.0
2019-04-08 14:20:00,188.87,188.87,188.68,188.74,3603.0,188.87,188.87,188.68,188.74,3603.0
2019-04-08 14:25:00,188.71,188.81,188.7,188.8,6033.0,188.71,188.81,188.7,188.8,6033.0
2019-04-08 14:30:00,188.88,189.0,188.88,188.94,2805.0,188.88,189.0,188.88,188.94,2805.0
2019-04-08 14:35:00,188.95,189.01,188.74,188.78,5702.0,188.95,189.01,188.74,188.78,5702.0
2019-04-08 14:40:00,188.77,189.04,188.77,189.02,3200.0,188.77,189.04,188.77,189.02,3200.0
2019-04-08 14:45:00,188.99,188.99,188.87,188.93,2168.0,188.99,188.99,188.87,188.93,2168.0
2019-04-08 14:50:00,188.9,188.95,188.87,188.88,3100.0,188.9,188.95,188.87,188.88,3100.0
2019-04-08 14:55:00,188.91,188.91,188.86,188.91,2250.0,188.91,188.91,188.86,188.91,2250.0
2019-04-08 15:00:00,188.9,188.97,188.73,188.87,11700.0,188.9,188.97,188.73,188.87,11700.0
2019-04-08 15:05:00,188.95,189.16,188.86,188.91,7942.0,188.95,189.16,188.86,188.91,7942.0
2019-04-08 15:10:00,188.89,189.0,188.84,188.87,7800.0,188.89,189.0,188.84,188.87,7800.0
2019-04-08 15:15:00,188.86,188.99,188.84,188.99,5369.0,188.86,188.99,188.84,188.99,5369.0
2019-04-08 15:20:00,188.95,189.05,188.83,188.85,18621.0,188.95,189.05,188.83,188.85,18621.0
2019-04-08 15:25:00,188.86,188.9,188.76,188.76,15202.0,188.86,188.9,188.76,188.76,15202.0
2019-04-08 15:30:00,188.71,188.89,188.66,188.88,14802.0,188.71,188.89,188.66,188.88,14802.0
2019-04-08 15:35:00,188.88,188.89,188.78,188.87,5850.0,188.88,188.89,188.78,188.87,5850.0
2019-04-08 15:40:00,188.87,188.93,188.85,188.88,11360.0,188.87,188.93,188.85,188.88,11360.0
2019-04-08 15:45:00,188.88,188.94,188.83,188.92,12547.0,188.88,188.94,188.83,188.92,12547.0
2019-04-08 15:50:00,188.93,188.96,188.83,188.88,16937.0,188.93,188.96,188.83,188.88,16937.0
2019-04-08 15:55:00,188.89,188.98,188.75,188.95,34185.0,188.89,188.98,188.75,188.95,34185.0
2019-04-09 09:30:00,188.01,188.79,187.86,188.08,14729.0,188.01,188.79,187.86,188.08,14729.0
2019-04-09 09:35:00,188.4,188.5,187.75,188.17,3100.0,188.4,188.5,187.75,188.17,3100.0
2019-04-09 09:40:00,188.46,188.62,188.19,188.48,5700.0,188.46,188.62,188.19,188.48,5700.0
2019-04-09 09:45:00,188.68,188.68,188.04,188.04,5900.0,188.68,188.68,188.04,188.04,5900.0
2019-04-09 09:50:00,187.94,188.31,187.82,188.2,12338.0,187.94,188.31,187.82,188.2,12338.0
2019-04-09 09:55:00,188.18,188.56,188.07,188.1,6023.0,188.18,188.56,188.07,188.1,6023.0
2019-04-09 10:00:00,188.09,188.2,187.9,188.1,5060.0,188.09,188.2,187.9,188.1,5060.0
2019-04-09 10:05:00,188.23,188.5,188.08,188.1,6208.0,188.23,188.5,188.08,188.1,6208.0
2019-04-09 10:10:00,188.06,188.27,187.9,188.09,6800.0,188.06,188.27,187.9,188.09,6800.0
2019-04-09 10:15:00,188.13,188.48,188.13,188.35,4850.0,188.13,188.48,188.13,188.35,4850.0
2019-04-09 10:20:00,188.35,188.59,188.32,188.59,2500.0,188.35,188.59,188.32,188.59,2500.0
2019-04-09 10:25:00,188.69,188.83,188.67,188.73,3300.0,188.69,188.83,188.67,188.73,3300.0
2019-04-09 10:30:00,188.7,188.79,188.52,188.75,1800.0,188.7,188.79,188.52,188.75,1800.0
2019-04-09 10:35:00,188.84,188.87,188.63,188.63,3817.0,188.84,188.87,188.63,188.63,3817.0
2019-04-09 10:40:00,188.65,188.79,188.49,188.53,8734.0,188.65,188.79,188.49,188.53,8734.0
2019-04-09 10:45:00,188.45,188.56,188.27,188.4,2600.0,188.45,188.56,188.27,188.4,2600.0
2019-04-09 10:50:00,188.43,188.61,188.26,188.61,3967.0,188.43,188.61,188.26,188.61,3967.0
2019-04-09 10:55:00,188.61,188.74,188.54,188.68,2222.0,188.61,188.74,188.54,188.68,2222.0
2019-04-09 11:00:00,188.68,189.07,188.68,188.97,9198.0,188.68,189.07,188.68,188.97,9198.0
2019-04-09 11:05:00,189.01,189.07,188.94,188.95,1900.0,189.01,189.07,188.94,188.95,1900.0
2019-04-09 11:10:00,188.91,189.17,188.78,189.12,6230.0,188.91,189.17,188.78,189.12,6230.0
2019-04-09 11:15:00,189.12,189.22,188.96,189.22,5193.0,189.12,189.22,188.96,189.22,5193.0
2019-04-09 11:20:00,189.19,189.4,189.06,189.12,5748.0,189.19,189.4,189.06,189.12,5748.0
2019-04-09 11:25:00,189.17,189.2,189.06,189.13,1758.0,189.17,189.2,189.06,189.13,1758.0
2019-04-09 11:30:00,189.15,189.35,189.02,189.02,2100.0,189.15,189.35,189.02,189.02,2100.0
2019-04-09 11:35:00,188.91,189.22,188.91,188.98,2900.0,188.91,189.22,188.91,188.98,2900.0
2019-04-09 11:40:00,188.9,189.14,188.73,189.14,2859.0,188.9,189.14,188.73,189.14,2859.0
2019-04-09 11:45:00,189.14,189.25,189.0,189.17,1732.0,189.14,189.25,189.0,189.17,1732.0
2019-04-09 11:50:00,189.29,189.29,189.07,189.1,4500.0,189.29,189.29,189.07,189.1,4500.0
2019-04-09 11:55:00,189.12,189.17,189.01,189.1,1800.0,189.12,189.17,189.01,189.1,1800.0
2019-04-09 12:00:00,189.1,189.37,189.02,189.37,2800.0,189.1,189.37,189.02,189.37,2800.0
2019-04-09 12:05:00,189.28,189.52,189.28,189.42,3100.0,189.28,189.52,189.28,189.42,3100.0
2019-04-09 12:10:00,189.44,189.62,189.36,189.52,2700.0,189.44,189.62,189.36,189.52,2700.0
2019-04-09 12:15:00,189.55,189.55,189.45,189.51,2202.0,189.55,189.55,189.45,189.51,2202.0
2019-04-09 12:20:00,189.52,189.7,189.5,189.69,4919.0,189.52,189.7,189.5,189.69,4919.0
2019-04-09 12:25:00,189.61,189.65,189.47,189.47,7025.0,189.61,189.65,189.47,189.47,7025.0
2019-04-09 12:30:00,189.51,189.68,189.38,189.51,3827.0,189.51,189.68,189.38,189.51,3827.0
2019-04-09 12:35:00,189.44,189.65,189.44,189.55,4025.0,189.44,189.65,189.44,189.55,4025.0
2019-04-09 12:40:00,189.49,189.5,189.45,189.5,1000.0,189.49,189.5,189.45,189.5,1000.0
2019-04-09 12:45:00,189.45,189.45,189.34,189.34,1870.0,189.45,189.45,189.34,189.34,1870.0
2019-04-09 12:50:00,189.34,189.37,189.16,189.16,1900.0,189.34,189.37,189.16,189.16,1900.0
2019-04-09 12:55:00,189.18,189.23,189.07,189.09,3377.0,189.18,189.23,189.07,189.09,3377.0
2019-04-09 13:00:00,189.07,189.12,188.99,188.99,1351.0,189.07,189.12,188.99,188.99,1351.0
2019-04-09 13:05:00,189.0,189.0,188.87,188.97,3300.0,189.0,189.0,188.87,188.97,3300.0
2019-04-09 13:10:00,188.94,188.96,188.79,188.79,3417.0,188.94,188.96,188.79,188.79,3417.0
2019-04-09 13:15:00,188.8,188.94,188.76,188.94,1700.0,188.8,188.94,188.76,188.94,1700.0
2019-04-09 13:20:00,188.91,188.91,188.86,188.9,2300.0,188.91,188.91,188.86,188.9,2300.0
2019-04-09 13:25:00,188.89,188.97,188.89,188.95,4100.0,188.89,188.97,188.89,188.95,4100.0
2019-04-09 13:30:00,188.91,189.1,188.86,189.06,2110.0,188.91,189.1,188.86,189.06,2110.0
2019-04-09 13:35:00,189.06,189.16,189.02,189.11,2903.0,189.06,189.16,189.02,189.11,2903.0
2019-04-09 13:40:00,189.11,189.21,189.1,189.18,3200.0,189.11,189.21,189.1,189.18,3200.0
2019-04-09 13:45:00,189.19,189.21,189.08,189.17,3162.0,189.19,189.21,189.08,189.17,3162.0
2019-04-09 13:50:00,189.11,189.15,188.97,189.04,3500.0,189.11,189.15,188.97,189.04,3500.0
2019-04-09 13:55:00,189.03,189.03,188.94,189.03,2473.0,189.03,189.03,188.94,189.03,2473.0
2019-04-09 14:00:00,188.99,189.05,188.95,189.05,1325.0,188.99,189.05,188.95,189.05,1325.0
2019-04-09 14:05:00,188.98,189.05,188.92,188.92,1600.0,188.98,189.05,188.92,188.92,1600.0
2019-04-09 14:10:00,188.92,188.96,188.77,188.9,7081.0,188.92,188.96,188.77,188.9,7081.0
2019-04-09 14:15:00,188.87,189.15,188.87,189.03,5303.0,188.87,189.15,188.87,189.03,5303.0
2019-04-09 14:20:00,189.06,189.24,189.05,189.18,4341.0,189.06,189.24,189.05,189.18,4341.0
2019-04-09 14:25:00,189.2,189.27,189.07,189.1,6816.0,189.2,189.27,189.07,189.1,6816.0
2019-04-09 14:30:00,189.05,189.16,188.94,189.04,4472.0,189.05,189.16,188.94,189.04,4472.0
2019-04-09 14:35:00,189.09,189.13,188.99,188.99,4427.0,189.09,189.13,188.99,188.99,4427.0
2019-04-09 14:40:00,189.03,189.04,188.84,188.9,6324.0,189.03,189.04,188.84,188.9,6324.0
2019-04-09 14:45:00,188.91,189.11,188.91,189.01,6300.0,188.91,189.11,188.91,189.01,6300.0
2019-04-09 14:50:00,189.07,189.07,189.02,189.04,1098.0,189.07,189.07,189.02,189.04,1098.0
2019-04-09 14:55:00,189.04,189.11,189.01,189.02,5649.0,189.04,189.11,189.01,189.02,5649.0
2019-04-09 15:00:00,188.96,189.05,188.9,188.95,8414.0,188.96,189.05,188.9,188.95,8414.0
2019-04-09 15:05:00,188.9,188.9,188.69,188.71,4095.0,188.9,188.9,188.69,188.71,4095.0
2019-04-09 15:10:00,188.7,188.78,188.65,188.77,6883.0,188.7,188.78,188.65,188.77,6883.0
2019-04-09 15:15:00,188.82,188.9,188.71,188.9,7061.0,188.82,188.9,188.71,188.9,7061.0
2019-04-09 15:20:00,188.91,189.0,188.67,188.67,7376.0,188.91,189.0,188.67,188.67,7376.0
2019-04-09 15:25:00,188.61,188.75,188.52,188.64,6575.0,188.61,188.75,188.52,188.64,6575.0
2019-04-09 15:30:00,188.65,189.0,188.62,188.94,15800.0,188.65,189.0,188.62,188.94,15800.0
2019-04-09 15:35:00,188.92,188.95,188.84,188.87,7100.0,188.92,188.95,188.84,188.87,7100.0
2019-04-09 15:40:00,188.9,188.94,188.39,188.41,9100.0,188.9,188.94,188.39,188.41,9100.0
2019-04-09 15:45:00,188.42,188.47,188.3,188.45,10153.0,188.42,188.47,188.3,188.45,10153.0
2019-04-09 15:50:00,188.44,188.53,188.2,188.24,13797.0,188.44,188.53,188.2,188.24,13797.0
2019-04-09 15:55:00,188.21,188.38,187.85,188.29,59570.0,188.21,188.38,187.85,188.29,59570.0
2019-04-10 09:30:00,188.32,189.33,187.92,188.05,31363.0,188.32,189.33,187.92,188.05,31363.0
2019-04-10 09:35:00,188.05,188.1,187.11,187.16,14651.0,188.05,188.1,187.11,187.16,14651.0
2019-04-10 09:40:00,187.21,187.79,187.06,187.57,7584.0,187.21,187.79,187.06,187.57,7584.0
2019-04-10 09:45:00,187.78,188.48,187.78,188.21,9857.0,187.78,188.48,187.78,188.21,9857.0
2019-04-10 09:50:00,188.05,188.12,187.58,188.12,11800.0,188.05,188.12,187.58,188.12,11800.0
2019-04-10 09:55:00,188.14,188.44,188.07,188.44,4751.0,188.14,188.44,188.07,188.44,4751.0
2019-04-10 10:00:00,188.46,188.68,188.39,188.39,9329.0,188.46,188.68,188.39,188.39,9329.0
2019-04-10 10:05:00,188.35,188.6,188.3,188.45,5538.0,188.35,188.6,188.3,188.45,5538.0
2019-04-10 10:10:00,188.55,188.88,188.49,188.79,10973.0,188.55,188.88,188.49,188.79,10973.0
2019-04-10 10:15:00,188.78,189.17,188.78,189.17,10076.0,188.78,189.17,188.78,189.17,10076.0
2019-04-10 10:20:00,189.29,189.37,188.95,189.31,5051.0,189.29,189.37,188.95,189.31,5051.0
2019-04-10 10:25:00,189.16,189.43,189.13,189.27,5875.0,189.16,189.43,189.13,189.27,5875.0
2019-04-10 10:30:00,189.32,189.74,189.31,189.74,7436.0,189.32,189.74,189.31,189.74,7436.0
2019-04-10 10:35:00,189.82,189.92,189.51,189.55,7219.0,189.82,189.92,189.51,189.55,7219.0
2019-04-10 10:40:00,189.56,189.92,189.55,189.85,5457.0,189.56,189.92,189.55,189.85,5457.0
2019-04-10 10:45:00,189.86,191.17,189.86,191.04,43318.0,189.86,191.17,189.86,191.04,43318.0
2019-04-10 10:50:00,191.13,191.35,190.62,190.62,21664.0,191.13,191.35,190.62,190.62,21664.0
2019-04-10 10:55:00,190.65,190.99,190.37,190.54,11980.0,190.65,190.99,190.37,190.54,11980.0
2019-04-10 11:00:00,190.75,191.06,190.62,190.81,15331.0,190.75,191.06,190.62,190.81,15331.0
2019-04-10 11:05:00,190.78,191.44,190.78,191.32,12969.0,190.78,191.44,190.78,191.32,12969.0
2019-04-10 11:10:00,191.39,191.56,191.15,191.15,8230.0,191.39,191.56,191.15,191.15,8230.0
2019-04-10 11:15:00,191.1,191.55,190.92,191.55,4279.0,191.1,191.55,190.92,191.55,4279.0
2019-04-10 11:20:00,191.54,191.58,191.34,191.58,5250.0,191.54,191.58,191.34,191.58,5250.0
2019-04-10 11:25:00,191.59,191.62,191.2,191.2,5177.0,191.59,191.62,191.2,191.2,5177.0
2019-04-10 11:30:00,191.2,191.39,191.11,191.39,4838.0,191.2,191.39,191.11,191.39,4838.0
2019-04-10 11:35:00,191.33,191.69,191.33,191.67,7839.0,191.33,191.69,191.33,191.67,7839.0
2019-04-10 11:40:00,191.7,191.71,191.24,191.26,12473.0,191.7,191.71,191.24,191.26,12473.0
2019-04-10 11:45:00,191.23,191.39,191.07,191.12,6236.0,191.23,191.39,191.07,191.12,6236.0
2019-04-10 11:50:00,191.16,191.26,190.85,191.01,6038.0,191.16,191.26,190.85,191.01,6038.0
2019-04-10 11:55:00,190.9,191.02,190.59,191.0,8964.0,190.9,191.02,190.59,191.0,8964.0
2019-04-10 12:00:00,190.96,191.07,190.56,190.58,7802.0,190.96,191.07,190.56,190.58,7802.0
2019-04-10 12:05:00,190.55,190.61,190.49,190.57,4549.0,190.55,190.61,190.49,190.57,4549.0
2019-04-10 12:10:00,190.63,190.69,190.57,190.6,3600.0,190.63,190.69,190.57,190.6,3600.0
2019-04-10 12:15:00,190.54,190.74,190.54,190.67,3518.0,190.54,190.74,190.54,190.67,3518.0
2019-04-10 12:20:00,190.77,190.87,190.66,190.71,4371.0,190.77,190.87,190.66,190.71,4371.0
2019-04-10 12:25:00,190.64,190.64,190.45,190.51,4617.0,190.64,190.64,190.45,190.51,4617.0
2019-04-10 12:30:00,190.58,190.69,190.31,190.32,6555.0,190.58,190.69,190.31,190.32,6555.0
2019-04-10 12:35:00,190.3,190.48,190.22,190.29,5071.0,190.3,190.48,190.22,190.29,5071.0
2019-04-10 12:40:00,190.37,190.52,190.35,190.4,2900.0,190.37,190.52,190.35,190.4,2900.0
2019-04-10 12:45:00,190.41,190.49,190.28,190.49,5003.0,190.41,190.49,190.28,190.49,5003.0
2019-04-10 12:50:00,190.48,190.91,190.38,190.86,13124.0,190.48,190.91,190.38,190.86,13124.0
2019-04-10 12:55:00,190.86,190.86,190.67,190.72,3495.0,190.86,190.86,190.67,190.72,3495.0
2019-04-10 13:00:00,190.68,190.76,190.43,190.54,5994.0,190.68,190.76,190.43,190.54,5994.0
2019-04-10 13:05:00,190.55,190.6,190.37,190.37,5930.0,190.55,190.6,190.37,190.37,5930.0
2019-04-10 13:10:00,190.28,190.41,190.19,190.19,4431.0,190.28,190.41,190.19,190.19,4431.0
2019-04-10 13:15:00,190.25,190.55,190.2,190.55,5123.0,190.25,190.55,190.2,190.55,5123.0
2019-04-10 13:20:00,190.57,190.66,190.52,190.53,3531.0,190.57,190.66,190.52,190.53,3531.0
2019-04-10 13:25:00,190.44,190.53,190.41,190.42,3267.0,190.44,190.53,190.41,190.42,3267.0
2019-04-10 13:30:00,190.44,190.5,190.38,190.42,5488.0,190.44,190.5,190.38,190.42,5488.0
2019-04-10 13:35:00,190.45,190.64,190.44,190.56,5003.0,190.45,190.64,190.44,190.56,5003.0
2019-04-10 13:40:00,190.54,190.83,190.54,190.82,3100.0,190.54,190.83,190.54,190.82,3100.0
2019-04-10 13:45:00,190.84,190.84,190.6,190.65,5701.0,190.84,190.84,190.6,190.65,5701.0
2019-04-10 13:50:00,190.7,190.7,190.47,190.56,6106.0,190.7,190.7,190.47,190.56,6106.0
2019-04-10 13:55:00,190.63,190.97,190.59,190.85,6100.0,190.63,190.97,190.59,190.85,6100.0
2019-04-10 14:00:00,190.78,191.08,190.78,191.0,8415.0,190.78,191.08,190.78,191.0,8415.0
2019-04-10 14:05:00,191.0,191.19,190.93,191.12,7104.0,191.0,191.19,190.93,191.12,7104.0
2019-04-10 14:10:00,191.08,191.09,190.78,190.9,5973.0,191.08,191.09,190.78,190.9,5973.0
2019-04-10 14:15:00,190.92,190.97,190.77,190.77,4766.0,190.92,190.97,190.77,190.77,4766.0
2019-04-10 14:20:00,190.81,190.81,190.2,190.2,5829.0,190.81,190.81,190.2,190.2,5829.0
2019-04-10 14:25:00,190.3,190.37,190.18,190.29,8364.0,190.3,190.37,190.18,190.29,8364.0
2019-04-10 14:30:00,190.25,190.39,190.23,190.39,5964.0,190.25,190.39,190.23,190.39,5964.0
2019-04-10 14:35:00,190.43,190.54,190.36,190.39,3545.0,190.43,190.54,190.36,190.39,3545.0
2019-04-10 14:40:00,190.38,190.57,190.38,190.52,2739.0,190.38,190.57,190.38,190.52,2739.0
2019-04-10 14:45:00,190.53,190.54,190.4,190.52,5142.0,190.53,190.54,190.4,190.52,5142.0
2019-04-10 14:50:00,190.58,190.71,190.57,190.6,5355.0,190.58,190.71,190.57,190.6,5355.0
2019-04-10 14:55:00,190.6,190.8,190.59,190.72,7527.0,190.6,190.8,190.59,190.72,7527.0
2019-04-10 15:00:00,190.72,190.96,190.69,190.74,6655.0,190.72,190.96,190.69,190.74,6655.0
2019-04-10 15:05:00,190.74,190.96,190.7,190.91,6268.0,190.74,190.96,190.7,190.91,6268.0
2019-04-10 15:10:00,190.98,191.02,190.9,191.0,6214.0,190.98,191.02,190.9,191.0,6214.0
2019-04-10 15:15:00,191.03,191.03,190.85,190.9,6180.0,191.03,191.03,190.85,190.9,6180.0
2019-04-10 15:20:00,190.85,190.88,190.81,190.82,6485.0,190.85,190.88,190.81,190.82,6485.0
2019-04-10 15:25:00,190.84,190.9,190.77,190.81,8847.0,190.84,190.9,190.77,190.81,8847.0
2019-04-10 15:30:00,190.82,190.89,190.64,190.64,14316.0,190.82,190.89,190.64,190.64,14316.0
2019-04-10 15:35:00,190.67,190.71,190.47,190.48,35719.0,190.67,190.71,190.47,190.48,35719.0
2019-04-10 15:40:00,190.47,190.7,190.46,190.63,55484.0,190.47,190.7,190.46,190.63,55484.0
2019-04-10 15:45:00,190.62,190.65,190.44,190.55,24887.0,190.62,190.65,190.44,190.55,24887.0
2019-04-10 15:50:00,190.53,190.56,190.28,190.31,25644.0,190.53,190.56,190.28,190.31,25644.0
2019-04-10 15:55:00,190.27,190.5,189.84,190.38,97133.0,190.27,190.5,189.84,190.38,97133.0
2019-04-11 09:30:00,191.08,191.42,190.45,190.59,20292.0,191.08,191.42,190.45,190.59,20292.0
2019-04-11 09:35:00,190.84,190.98,189.99,190.19,11935.0,190.84,190.98,189.99,190.19,11935.0
2019-04-11 09:40:00,190.07,190.3,189.81,189.81,10155.0,190.07,190.3,189.81,189.81,10155.0
2019-04-11 09:45:00,189.76,189.95,189.6,189.84,5817.0,189.76,189.95,189.6,189.84,5817.0
2019-04-11 09:50:00,189.87,189.92,189.38,189.38,16462.0,189.87,189.92,189.38,189.38,16462.0
2019-04-11 09:55:00,189.34,189.5,188.82,189.16,14853.0,189.34,189.5,188.82,189.16,14853.0
2019-04-11 10:00:00,189.2,189.2,188.64,188.74,4383.0,189.2,189.2,188.64,188.74,4383.0
2019-04-11 10:05:00,188.72,188.73,187.96,187.96,10024.0,188.72,188.73,187.96,187.96,10024.0
2019-04-11 10:10:00,188.17,188.2,187.78,187.98,10156.0,188.17,188.2,187.78,187.98,10156.0
2019-04-11 10:15:00,187.98,188.15,187.84,187.84,7808.0,187.98,188.15,187.84,187.84,7808.0
2019-04-11 10:20:00,187.89,187.89,187.6,187.64,5247.0,187.89,187.89,187.6,187.64,5247.0
2019-04-11 10:25:00,187.53,187.84,187.5,187.8,4333.0,187.53,187.84,187.5,187.8,4333.0
2019-04-11 10:30:00,187.83,187.87,186.85,186.92,14857.0,187.83,187.87,186.85,186.92,14857.0
2019-04-11 10:35:00,187.0,187.07,186.38,186.49,20510.0,187.0,187.07,186.38,186.49,20510.0
2019-04-11 10:40:00,186.47,186.5,186.18,186.33,11831.0,186.47,186.5,186.18,186.33,11831.0
2019-04-11 10:45:00,186.39,186.48,185.71,185.83,8942.0,186.39,186.48,185.71,185.83,8942.0
2019-04-11 10:50:00,185.87,186.35,185.87,186.35,6325.0,185.87,186.35,185.87,186.35,6325.0
2019-04-11 10:55:00,186.31,186.43,186.03,186.17,5769.0,186.31,186.43,186.03,186.17,5769.0
2019-04-11 11:00:00,186.11,186.21,185.54,186.14,12244.0,186.11,186.21,185.54,186.14,12244.0
2019-04-11 11:05:00,186.2,186.2,185.78,185.95,5641.0,186.2,186.2,185.78,185.95,5641.0
2019-04-11 11:10:00,185.89,186.1,185.88,186.1,7345.0,185.89,186.1,185.88,186.1,7345.0
2019-04-11 11:15:00,186.06,186.1,185.67,185.9,6525.0,186.06,186.1,185.67,185.9,6525.0
2019-04-11 11:20:00,185.94,186.15,185.91,185.95,5800.0,185.94,186.15,185.91,185.95,5800.0
2019-04-11 11:25:00,185.95,185.96,185.69,185.79,4445.0,185.95,185.96,185.69,185.79,4445.0
2019-04-11 11:30:00,185.74,185.96,185.54,185.71,4900.0,185.74,185.96,185.54,185.71,4900.0
2019-04-11 11:35:00,185.6,185.97,185.6,185.74,6172.0,185.6,185.97,185.6,185.74,6172.0
2019-04-11 11:40:00,185.71,186.08,185.46,186.08,16289.0,185.71,186.08,185.46,186.08,16289.0
2019-04-11 11:45:00,186.14,186.33,186.12,186.19,12803.0,186.14,186.33,186.12,186.19,12803.0
2019-04-11 11:50:00,186.21,186.21,185.88,185.94,5516.0,186.21,186.21,185.88,185.94,5516.0
2019-04-11 11:55:00,185.92,186.36,185.91,186.11,5393.0,185.92,186.36,185.91,186.11,5393.0
2019-04-11 12:00:00,186.1,186.17,186.1,186.11,2304.0,186.1,186.17,186.1,186.11,2304.0
2019-04-11 12:05:00,186.21,186.22,186.09,186.22,1100.0,186.21,186.22,186.09,186.22,1100.0
2019-04-11 12:10:00,186.24,186.24,185.85,185.91,7772.0,186.24,186.24,185.85,185.91,7772.0
2019-04-11 12:15:00,185.81,185.95,185.75,185.75,5986.0,185.81,185.95,185.75,185.75,5986.0
2019-04-11 12:20:00,185.75,185.75,185.47,185.67,7543.0,185.75,185.75,185.47,185.67,7543.0
2019-04-11 12:25:00,185.61,185.67,185.36,185.42,3005.0,185.61,185.67,185.36,185.42,3005.0
2019-04-11 12:30:00,185.36,185.49,185.36,185.39,2471.0,185.36,185.49,185.36,185.39,2471.0
2019-04-11 12:35:00,185.4,185.51,185.32,185.5,2605.0,185.4,185.51,185.32,185.5,2605.0
2019-04-11 12:40:00,185.54,185.59,185.47,185.47,2700.0,185.54,185.59,185.47,185.47,2700.0
2019-04-11 12:45:00,185.54,185.6,185.3,185.36,9600.0,185.54,185.6,185.3,185.36,9600.0
2019-04-11 12:50:00,185.37,185.47,185.37,185.43,2500.0,185.37,185.47,185.37,185.43,2500.0
2019-04-11 12:55:00,185.47,185.48,185.31,185.37,4805.0,185.47,185.48,185.31,185.37,4805.0
2019-04-11 13:00:00,185.37,185.59,185.28,185.52,6000.0,185.37,185.59,185.28,185.52,6000.0
2019-04-11 13:05:00,185.53,185.71,185.51,185.71,2250.0,185.53,185.71,185.51,185.71,2250.0
2019-04-11 13:10:00,185.69,185.69,185.44,185.45,2198.0,185.69,185.69,185.44,185.45,2198.0
2019-04-11 13:15:00,185.47,185.48,185.2,185.27,2300.0,185.47,185.48,185.2,185.27,2300.0
2019-04-11 13:20:00,185.23,185.35,185.22,185.22,1640.0,185.23,185.35,185.22,185.22,1640.0
2019-04-11 13:25:00,185.08,185.21,185.08,185.12,2475.0,185.08,185.21,185.08,185.12,2475.0
2019-04-11 13:30:00,185.07,185.07,184.85,184.91,7355.0,185.07,185.07,184.85,184.91,7355.0
2019-04-11 13:35:00,184.9,184.9,184.61,184.67,2959.0,184.9,184.9,184.61,184.67,2959.0
2019-04-11 13:40:00,184.62,184.63,184.43,184.54,4333.0,184.62,184.63,184.43,184.54,4333.0
2019-04-11 13:45:00,184.58,184.61,184.37,184.41,6189.0,184.58,184.61,184.37,184.41,6189.0
2019-04-11 13:50:00,184.43,184.46,184.24,184.29,4465.0,184.43,184.46,184.24,184.29,4465.0
2019-04-11 13:55:00,184.31,184.53,184.25,184.41,4233.0,184.31,184.53,184.25,184.41,4233.0
2019-04-11 14:00:00,184.43,184.51,184.25,184.41,2610.0,184.43,184.51,184.25,184.41,2610.0
2019-04-11 14:05:00,184.5,184.54,184.22,184.44,3800.0,184.5,184.54,184.22,184.44,3800.0
2019-04-11 14:10:00,184.44,184.68,184.4,184.57,4900.0,184.44,184.68,184.4,184.57,4900.0
2019-04-11 14:15:00,184.59,184.79,184.49,184.79,5040.0,184.59,184.79,184.49,184.79,5040.0
2019-04-11 14:20:00,184.79,184.79,184.53,184.55,4849.0,184.79,184.79,184.53,184.55,4849.0
2019-04-11 14:25:00,184.51,184.6,184.4,184.45,4854.0,184.51,184.6,184.4,184.45,4854.0
2019-04-11 14:30:00,184.43,184.6,184.4,184.55,3054.0,184.43,184.6,184.4,184.55,3054.0
2019-04-11 14:35:00,184.55,184.7,184.48,184.69,4200.0,184.55,184.7,184.48,184.69,4200.0
2019-04-11 14:40:00,184.69,184.72,184.5,184.63,4748.0,184.69,184.72,184.5,184.63,4748.0
2019-04-11 14:45:00,184.63,184.84,184.54,184.82,6400.0,184.63,184.84,184.54,184.82,6400.0
2019-04-11 14:50:00,184.77,184.77,184.59,184.69,5099.0,184.77,184.77,184.59,184.69,5099.0
2019-04-11 14:55:00,184.72,185.06,184.63,185.02,3348.0,184.72,185.06,184.63,185.02,3348.0
2019-04-11 15:00:00,185.01,185.07,184.89,185.07,5957.0,185.01,185.07,184.89,185.07,5957.0
2019-04-11 15:05:00,185.1,185.22,185.09,185.16,3670.0,185.1,185.22,185.09,185.16,3670.0
2019-04-11 15:10:00,185.27,185.35,185.19,185.23,2301.0,185.27,185.35,185.19,185.23,2301.0
2019-04-11 15:15:00,185.21,185.43,185.21,185.42,4200.0,185.21,185.43,185.21,185.42,4200.0
2019-04-11 15:20:00,185.33,185.38,185.23,185.32,11633.0,185.33,185.38,185.23,185.32,11633.0
2019-04-11 15:25:00,185.31,185.31,185.16,185.24,5820.0,185.31,185.31,185.16,185.24,5820.0
2019-04-11 15:30:00,185.23,185.42,185.23,185.35,11025.0,185.23,185.42,185.23,185.35,11025.0
2019-04-11 15:35:00,185.33,185.5,185.2,185.3,8243.0,185.33,185.5,185.2,185.3,8243.0
2019-04-11 15:40:00,185.2,185.25,185.14,185.22,10454.0,185.2,185.25,185.14,185.22,10454.0
2019-04-11 15:45:00,185.17,185.26,184.92,185.12,13083.0,185.17,185.26,184.92,185.12,13083.0
2019-04-11 15:50:00,185.09,185.47,185.08,185.43,19446.0,185.09,185.47,185.08,185.43,19446.0
2019-04-11 15:55:00,185.42,185.43,185.08,185.1,50116.0,185.42,185.43,185.08,185.1,50116.0
2019-04-12 09:30:00,185.42,186.35,184.57,184.68,19107.0,185.42,186.35,184.57,184.68,19107.0
2019-04-12 09:35:00,184.7,185.96,184.52,185.96,8660.0,184.7,185.96,184.52,185.96,8660.0
2019-04-12 09:40:00,185.87,185.99,185.54,185.93,6100.0,185.87,185.99,185.54,185.93,6100.0
2019-04-12 09:45:00,185.93,186.09,185.18,185.37,10000.0,185.93,186.09,185.18,185.37,10000.0
2019-04-12 09:50:00,185.39,185.39,184.84,184.98,9533.0,185.39,185.39,184.84,184.98,9533.0
2019-04-12 09:55:00,185.13,185.15,184.87,185.01,16001.0,185.13,185.15,184.87,185.01,16001.0
2019-04-12 10:00:00,185.0,185.52,184.97,185.45,7514.0,185.0,185.52,184.97,185.45,7514.0
2019-04-12 10:05:00,185.52,185.75,185.41,185.41,5126.0,185.52,185.75,185.41,185.41,5126.0
2019-04-12 10:10:00,185.6,185.67,185.38,185.63,2000.0,185.6,185.67,185.38,185.63,2000.0
2019-04-12 10:15:00,185.71,185.87,185.57,185.64,5274.0,185.71,185.87,185.57,185.64,5274.0
2019-04-12 10:20:00,185.64,185.94,185.59,185.77,6193.0,185.64,185.94,185.59,185.77,6193.0
2019-04-12 10:25:00,185.76,185.91,185.73,185.91,6152.0,185.76,185.91,185.73,185.91,6152.0
2019-04-12 10:30:00,185.83,186.0,185.79,185.9,5023.0,185.83,186.0,185.79,185.9,5023.0
2019-04-12 10:35:00,185.96,186.04,185.92,185.98,4350.0,185.96,186.04,185.92,185.98,4350.0
2019-04-12 10:40:00,185.99,186.01,185.71,185.82,4830.0,185.99,186.01,185.71,185.82,4830.0
2019-04-12 10:45:00,185.77,185.85,185.7,185.84,2269.0,185.77,185.85,185.7,185.84,2269.0
2019-04-12 10:50:00,185.85,186.39,185.84,186.39,7630.0,185.85,186.39,185.84,186.39,7630.0
2019-04-12 10:55:00,186.43,186.47,185.85,185.91,8328.0,186.43,186.47,185.85,185.91,8328.0
2019-04-12 11:00:00,185.85,185.97,185.7,185.77,2520.0,185.85,185.97,185.7,185.77,2520.0
2019-04-12 11:05:00,185.81,185.81,185.51,185.54,2516.0,185.81,185.81,185.51,185.54,2516.0
2019-04-12 11:10:00,185.54,185.57,185.1,185.23,7224.0,185.54,185.57,185.1,185.23,7224.0
2019-04-12 11:15:00,185.21,185.21,184.82,185.02,6975.0,185.21,185.21,184.82,185.02,6975.0
2019-04-12 11:20:00,184.97,185.2,184.97,184.99,3875.0,184.97,185.2,184.97,184.99,3875.0
2019-04-12 11:25:00,185.07,185.31,185.03,185.16,5177.0,185.07,185.31,185.03,185.16,5177.0
2019-04-12 11:30:00,185.15,185.36,185.11,185.32,3327.0,185.15,185.36,185.11,185.32,3327.0
2019-04-12 11:35:00,185.35,185.36,185.0,185.04,4405.0,185.35,185.36,185.0,185.04,4405.0
2019-04-12 11:40:00,185.08,185.1,184.97,184.97,2700.0,185.08,185.1,184.97,184.97,2700.0
2019-04-12 11:45:00,184.94,184.98,184.82,184.94,58900.0,184.94,184.98,184.82,184.94,58900.0
2019-04-12 11:50:00,184.89,184.95,184.62,184.64,2906.0,184.89,184.95,184.62,184.64,2906.0
2019-04-12 11:55:00,184.7,184.73,184.56,184.59,3432.0,184.7,184.73,184.56,184.59,3432.0
2019-04-12 12:00:00,184.56,184.58,184.51,184.57,2137.0,184.56,184.58,184.51,184.57,2137.0
2019-04-12 12:05:00,184.55,184.57,184.15,184.21,7207.0,184.55,184.57,184.15,184.21,7207.0
2019-04-12 12:10:00,184.19,184.28,184.04,184.28,3199.0,184.19,184.28,184.04,184.28,3199.0
2019-04-12 12:15:00,184.29,184.5,184.25,184.32,4900.0,184.29,184.5,184.25,184.32,4900.0
2019-04-12 12:20:00,184.25,184.3,183.98,184.01,3625.0,184.25,184.3,183.98,184.01,3625.0
2019-04-12 12:25:00,184.0,184.1,183.94,183.94,4205.0,184.0,184.1,183.94,183.94,4205.0
2019-04-12 12:30:00,184.0,184.04,183.75,183.77,3700.0,184.0,184.04,183.75,183.77,3700.0
2019-04-12 12:35:00,183.82,183.88,183.73,183.86,5917.0,183.82,183.88,183.73,183.86,5917.0
2019-04-12 12:40:00,183.86,184.01,183.85,183.88,3362.0,183.86,184.01,183.85,183.88,3362.0
2019-04-12 12:45:00,183.87,183.97,183.72,183.73,7883.0,183.87,183.97,183.72,183.73,7883.0
2019-04-12 12:50:00,183.7,184.08,183.63,184.03,43812.0,183.7,184.08,183.63,184.03,43812.0
2019-04-12 12:55:00,184.08,184.14,183.92,183.97,2172.0,184.08,184.14,183.92,183.97,2172.0
2019-04-12 13:00:00,184.0,184.02,183.79,183.89,5000.0,184.0,184.02,183.79,183.89,5000.0
2019-04-12 13:05:00,183.86,184.08,183.86,184.02,1741.0,183.86,184.08,183.86,184.02,1741.0
2019-04-12 13:10:00,184.08,184.08,183.77,183.84,5105.0,184.08,184.08,183.77,183.84,5105.0
2019-04-12 13:15:00,183.84,183.9,183.72,183.84,12670.0,183.84,183.9,183.72,183.84,12670.0
2019-04-12 13:20:00,183.84,183.86,183.71,183.77,6665.0,183.84,183.86,183.71,183.77,6665.0
2019-04-12 13:25:00,183.74,183.79,183.63,183.63,3296.0,183.74,183.79,183.63,183.63,3296.0
2019-04-12 13:30:00,183.66,183.66,183.49,183.56,5561.0,183.66,183.66,183.49,183.56,5561.0
2019-04-12 13:35:00,183.41,183.59,183.41,183.54,3103.0,183.41,183.59,183.41,183.54,3103.0
2019-04-12 13:40:00,183.56,183.56,183.31,183.38,4700.0,183.56,183.56,183.31,183.38,4700.0
2019-04-12 13:45:00,183.34,183.38,183.15,183.17,5600.0,183.34,183.38,183.15,183.17,5600.0
2019-04-12 13:50:00,183.2,183.22,183.15,183.21,5941.0,183.2,183.22,183.15,183.21,5941.0
2019-04-12 13:55:00,183.2,183.2,183.01,183.01,4600.0,183.2,183.2,183.01,183.01,4600.0
2019-04-12 14:00:00,183.0,183.05,182.9,182.99,16600.0,183.0,183.05,182.9,182.99,16600.0
2019-04-12 14:05:00,183.0,183.35,182.93,183.33,4500.0,183.0,183.35,182.93,183.33,4500.0
2019-04-12 14:10:00,183.44,183.56,183.3,183.39,4434.0,183.44,183.56,183.3,183.39,4434.0
2019-04-12 14:15:00,183.38,183.51,183.3,183.3,12550.0,183.38,183.51,183.3,183.3,12550.0
2019-04-12 14:20:00,183.25,183.25,183.11,183.16,3296.0,183.25,183.25,183.11,183.16,3296.0
2019-04-12 14:25:00,183.24,183.29,183.16,183.16,3700.0,183.24,183.29,183.16,183.16,3700.0
2019-04-12 14:30:00,183.21,183.39,183.12,183.12,6002.0,183.21,183.39,183.12,183.12,6002.0
2019-04-12 14:35:00,183.15,183.3,183.03,183.3,5500.0,183.15,183.3,183.03,183.3,5500.0
2019-04-12 14:40:00,183.23,183.27,183.0,183.1,6600.0,183.23,183.27,183.0,183.1,6600.0
2019-04-12 14:45:00,183.08,183.15,182.87,182.87,9819.0,183.08,183.15,182.87,182.87,9819.0
2019-04-12 14:50:00,182.94,183.0,182.81,182.92,5498.0,182.94,183.0,182.81,182.92,5498.0
2019-04-12 14:55:00,183.0,183.05,182.95,183.0,6611.0,183.0,183.05,182.95,183.0,6611.0
2019-04-12 15:00:00,182.97,183.03,182.92,183.03,7400.0,182.97,183.03,182.92,183.03,7400.0
2019-04-12 15:05:00,183.02,183.09,182.93,182.95,7594.0,183.02,183.09,182.93,182.95,7594.0
2019-04-12 15:10:00,182.96,183.07,182.93,182.98,7029.0,182.96,183.07,182.93,182.98,7029.0
2019-04-12 15:15:00,182.98,183.06,182.8,182.82,8700.0,182.98,183.06,182.8,182.82,8700.0
2019-04-12 15:20:00,182.81,182.96,182.79,182.95,6700.0,182.81,182.96,182.79,182.95,6700.0
2019-04-12 15:25:00,182.95,183.0,182.87,182.98,7391.0,182.95,183.0,182.87,182.98,7391.0
2019-04-12 15:30:00,182.94,183.0,182.9,182.9,8223.0,182.94,183.0,182.9,182.9,8223.0
2019-04-12 15:35:00,182.9,183.09,182.64,183.03,19164.0,182.9,183.09,182.64,183.03,19164.0
2019-04-12 15:40:00,183.06,183.11,182.92,183.07,12372.0,183.06,183.11,182.92,183.07,12372.0
2019-04-12 15:45:00,183.03,183.18,182.97,183.05,20979.0,183.03,183.18,182.97,183.05,20979.0
2019-04-12 15:50:00,182.99,183.02,182.69,182.72,22339.0,182.99,183.02,182.69,182.72,22339.0
2019-04-12 15:55:00,182.75,182.89,182.31,182.74,131203.0,182.75,182.89,182.31,182.74,131203.0
2019-04-15 09:30:00,182.27,184.32,182.09,182.92,13212.0,182.27,184.32,182.09,182.92,13212.0
2019-04-15 09:35:00,183.0,183.73,182.89,183.46,18529.0,183.0,183.73,182.89,183.46,18529.0
2019-04-15 09:40:00,183.6,183.64,183.26,183.27,16731.0,183.6,183.64,183.26,183.27,16731.0
2019-04-15 09:45:00,183.36,183.39,183.08,183.29,6531.0,183.36,183.39,183.08,183.29,6531.0
2019-04-15 09:50:00,183.33,183.34,182.63,182.63,4600.0,183.33,183.34,182.63,182.63,4600.0
2019-04-15 09:55:00,182.61,182.61,181.9,181.97,10637.0,182.61,182.61,181.9,181.97,10637.0
2019-04-15 10:00:00,182.13,182.38,181.92,182.21,5016.0,182.13,182.38,181.92,182.21,5016.0
2019-04-15 10:05:00,182.16,182.66,181.98,182.66,4710.0,182.16,182.66,181.98,182.66,4710.0
2019-04-15 10:10:00,182.56,182.6,182.33,182.55,7387.0,182.56,182.6,182.33,182.55,7387.0
2019-04-15 10:15:00,182.54,182.54,181.96,181.97,5801.0,182.54,182.54,181.96,181.97,5801.0
2019-04-15 10:20:00,182.01,182.01,181.59,181.69,5522.0,182.01,182.01,181.59,181.69,5522.0
2019-04-15 10:25:00,181.57,181.57,181.29,181.41,7163.0,181.57,181.57,181.29,181.41,7163.0
2019-04-15 10:30:00,181.21,181.3,180.93,181.08,35066.0,181.21,181.3,180.93,181.08,35066.0
2019-04-15 10:35:00,181.08,181.12,180.79,180.97,2843.0,181.08,181.12,180.79,180.97,2843.0
2019-04-15 10:40:00,180.93,181.03,180.59,180.61,9161.0,180.93,181.03,180.59,180.61,9161.0
2019-04-15 10:45:00,180.61,180.61,180.32,180.55,10338.0,180.61,180.61,180.32,180.55,10338.0
2019-04-15 10:50:00,180.56,180.61,180.24,180.61,12607.0,180.56,180.61,180.24,180.61,12607.0
2019-04-15 10:55:00,180.59,180.95,180.5,180.95,12203.0,180.59,180.95,180.5,180.95,12203.0
2019-04-15 11:00:00,181.02,181.27,180.92,180.98,13544.0,181.02,181.27,180.92,180.98,13544.0
2019-04-15 11:05:00,180.99,181.04,180.79,181.04,6407.0,180.99,181.04,180.79,181.04,6407.0
2019-04-15 11:10:00,181.1,181.3,180.99,181.05,16468.0,181.1,181.3,180.99,181.05,16468.0
2019-04-15 11:15:00,181.05,181.12,180.74,181.11,12467.0,181.05,181.12,180.74,181.11,12467.0
2019-04-15 11:20:00,181.17,181.41,181.16,181.35,4833.0,181.17,181.41,181.16,181.35,4833.0
2019-04-15 11:25:00,181.38,181.63,181.25,181.42,11120.0,181.38,181.63,181.25,181.42,11120.0
2019-04-15 11:30:00,181.43,181.5,181.33,181.33,2363.0,181.43,181.5,181.33,181.33,2363.0
2019-04-15 11:35:00,181.24,181.24,181.0,181.04,2235.0,181.24,181.24,181.0,181.04,2235.0
2019-04-15 11:40:00,181.0,181.0,180.62,180.62,3158.0,181.0,181.0,180.62,180.62,3158.0
2019-04-15 11:45:00,180.67,180.82,180.64,180.67,4400.0,180.67,180.82,180.64,180.67,4400.0
2019-04-15 11:50:00,180.67,180.88,180.67,180.68,2600.0,180.67,180.88,180.67,180.68,2600.0
2019-04-15 11:55:00,180.7,180.86,180.44,180.49,1928.0,180.7,180.86,180.44,180.49,1928.0
2019-04-15 12:00:00,180.53,180.67,180.37,180.51,3322.0,180.53,180.67,180.37,180.51,3322.0
2019-04-15 12:05:00,180.55,180.56,180.42,180.42,2908.0,180.55,180.56,180.42,180.42,2908.0
2019-04-15 12:10:00,180.45,180.5,180.35,180.5,3718.0,180.45,180.5,180.35,180.5,3718.0
2019-04-15 12:15:00,180.49,180.55,180.41,180.55,2966.0,180.49,180.55,180.41,180.55,2966.0
2019-04-15 12:20:00,180.53,180.53,180.39,180.51,3000.0,180.53,180.53,180.39,180.51,3000.0
2019-04-15 12:25:00,180.56,180.7,180.56,180.67,2500.0,180.56,180.7,180.56,180.67,2500.0
2019-04-15 12:30:00,180.72,180.88,180.71,180.88,2780.0,180.72,180.88,180.71,180.88,2780.0
2019-04-15 12:35:00,180.84,181.1,180.84,181.1,2746.0,180.84,181.1,180.84,181.1,2746.0
2019-04-15 12:40:00,181.05,181.16,181.03,181.11,3548.0,181.05,181.16,181.03,181.11,3548.0
2019-04-15 12:45:00,181.17,181.26,181.17,181.23,3579.0,181.17,181.26,181.17,181.23,3579.0
2019-04-15 12:50:00,181.29,181.31,181.0,181.01,2662.0,181.29,181.31,181.0,181.01,2662.0
2019-04-15 12:55:00,181.07,181.13,180.86,181.03,5107.0,181.07,181.13,180.86,181.03,5107.0
2019-04-15 13:00:00,181.03,181.04,180.9,181.0,2327.0,181.03,181.04,180.9,181.0,2327.0
2019-04-15 13:05:00,181.08,181.19,180.87,180.94,2603.0,181.08,181.19,180.87,180.94,2603.0
2019-04-15 13:10:00,180.98,181.02,180.92,180.97,1563.0,180.98,181.02,180.92,180.97,1563.0
2019-04-15 13:15:00,180.92,180.94,180.83,180.83,1400.0,180.92,180.94,180.83,180.83,1400.0
2019-04-15 13:20:00,180.93,180.99,180.79,180.88,1546.0,180.93,180.99,180.79,180.88,1546.0
2019-04-15 13:25:00,180.9,180.9,180.79,180.81,800.0,180.9,180.9,180.79,180.81,800.0
2019-04-15 13:30:00,180.85,180.93,180.78,180.93,1650.0,180.85,180.93,180.78,180.93,1650.0
2019-04-15 13:35:00,180.95,180.96,180.83,180.9,5801.0,180.95,180.96,180.83,180.9,5801.0
2019-04-15 13:40:00,180.94,181.09,180.92,181.07,5638.0,180.94,181.09,180.92,181.07,5638.0
2019-04-15 13:45:00,181.07,181.17,181.04,181.11,6400.0,181.07,181.17,181.04,181.11,6400.0
2019-04-15 13:50:00,181.15,181.23,180.96,181.04,4814.0,181.15,181.23,180.96,181.04,4814.0
2019-04-15 13:55:00,181.01,181.1,181.01,181.1,1608.0,181.01,181.1,181.01,181.1,1608.0
2019-04-15 14:00:00,181.14,181.14,180.99,181.11,4208.0,181.14,181.14,180.99,181.11,4208.0
2019-04-15 14:05:00,181.11,181.27,181.1,181.14,3627.0,181.11,181.27,181.1,181.14,3627.0
2019-04-15 14:10:00,181.12,181.46,181.09,181.44,5591.0,181.12,181.46,181.09,181.44,5591.0
2019-04-15 14:15:00,181.49,181.79,181.49,181.7,6749.0,181.49,181.79,181.49,181.7,6749.0
2019-04-15 14:20:00,181.75,181.9,181.75,181.9,4859.0,181.75,181.9,181.75,181.9,4859.0
2019-04-15 14:25:00,181.94,181.99,181.87,181.91,4600.0,181.94,181.99,181.87,181.91,4600.0
2019-04-15 14:30:00,181.92,181.92,181.78,181.91,4476.0,181.92,181.92,181.78,181.91,4476.0
2019-04-15 14:35:00,181.95,182.13,181.88,182.13,3107.0,181.95,182.13,181.88,182.13,3107.0
2019-04-15 14:40:00,182.14,182.24,182.06,182.18,4219.0,182.14,182.24,182.06,182.18,4219.0
2019-04-15 14:45:00,182.22,182.23,181.88,181.98,3882.0,182.22,182.23,181.88,181.98,3882.0
2019-04-15 14:50:00,182.0,182.04,181.88,182.03,4300.0,182.0,182.04,181.88,182.03,4300.0
2019-04-15 14:55:00,181.97,182.19,181.97,182.15,3770.0,181.97,182.19,181.97,182.15,3770.0
2019-04-15 15:00:00,182.15,182.27,182.11,182.17,3896.0,182.15,182.27,182.11,182.17,3896.0
2019-04-15 15:05:00,182.13,182.34,182.11,182.33,3800.0,182.13,182.34,182.11,182.33,3800.0
2019-04-15 15:10:00,182.38,182.44,182.28,182.28,5540.0,182.38,182.44,182.28,182.28,5540.0
2019-04-15 15:15:00,182.28,182.32,182.25,182.28,2000.0,182.28,182.32,182.25,182.28,2000.0
2019-04-15 15:20:00,182.31,182.41,182.25,182.35,4273.0,182.31,182.41,182.25,182.35,4273.0
2019-04-15 15:25:00,182.34,182.37,182.22,182.33,3863.0,182.34,182.37,182.22,182.33,3863.0
2019-04-15 15:30:00,182.31,182.41,182.29,182.32,9424.0,182.31,182.41,182.29,182.32,9424.0
2019-04-15 15:35:00,182.33,182.43,182.32,182.43,5025.0,182.33,182.43,182.32,182.43,5025.0
2019-04-15 15:40:00,182.43,182.47,182.32,182.34,5244.0,182.43,182.47,182.32,182.34,5244.0
2019-04-15 15:45:00,182.35,182.51,182.22,182.5,14757.0,182.35,182.51,182.22,182.5,14757.0
2019-04-15 15:50:00,182.49,182.67,182.39,182.58,14087.0,182.49,182.67,182.39,182.58,14087.0
2019-04-15 15:55:00,182.59,182.9,182.23,182.46,89230.0,182.59,182.9,182.23,182.46,89230.0
2019-04-16 09:30:00,183.63,184.14,183.3,183.48,9762.0,183.63,184.14,183.3,183.48,9762.0
2019-04-16 09:35:00,183.71,184.57,183.7,184.49,16933.0,183.71,184.57,183.7,184.49,16933.0
2019-04-16 09:40:00,184.49,184.8,183.95,184.08,8810.0,184.49,184.8,183.95,184.08,8810.0
2019-04-16 09:45:00,184.17,184.46,184.05,184.28,18900.0,184.17,184.46,184.05,184.28,18900.0
2019-04-16 09:50:00,184.29,184.65,184.2,184.65,6919.0,184.29,184.65,184.2,184.65,6919.0
2019-04-16 09:55:00,184.78,184.8,184.47,184.68,10124.0,184.78,184.8,184.47,184.68,10124.0
2019-04-16 10:00:00,184.59,184.74,184.14,184.6,27580.0,184.59,184.74,184.14,184.6,27580.0
2019-04-16 10:05:00,184.71,184.72,184.31,184.34,14048.0,184.71,184.72,184.31,184.34,14048.0
2019-04-16 10:10:00,184.36,184.46,184.12,184.46,6860.0,184.36,184.46,184.12,184.46,6860.0
2019-04-16 10:15:00,184.33,184.46,184.12,184.12,3120.0,184.33,184.46,184.12,184.12,3120.0
2019-04-16 10:20:00,184.24,184.27,183.26,183.33,8040.0,184.24,184.27,183.26,183.33,8040.0
2019-04-16 10:25:00,183.26,183.31,182.91,183.16,7728.0,183.26,183.31,182.91,183.16,7728.0
2019-04-16 10:30:00,183.19,183.22,182.92,183.0,3506.0,183.19,183.22,182.92,183.0,3506.0
2019-04-16 10:35:00,183.06,183.33,182.93,183.15,4320.0,183.06,183.33,182.93,183.15,4320.0
2019-04-16 10:40:00,183.22,183.22,182.61,182.62,3100.0,183.22,183.22,182.61,182.62,3100.0
2019-04-16 10:45:00,182.58,182.78,182.43,182.63,3195.0,182.58,182.78,182.43,182.63,3195.0
2019-04-16 10:50:00,182.6,182.74,182.45,182.52,2853.0,182.6,182.74,182.45,182.52,2853.0
2019-04-16 10:55:00,182.66,182.73,182.55,182.66,7509.0,182.66,182.73,182.55,182.66,7509.0
2019-04-16 11:00:00,182.59,182.67,182.2,182.28,4561.0,182.59,182.67,182.2,182.28,4561.0
2019-04-16 11:05:00,182.37,182.61,182.28,182.4,7669.0,182.37,182.61,182.28,182.4,7669.0
2019-04-16 11:10:00,182.37,182.48,182.31,182.48,2372.0,182.37,182.48,182.31,182.48,2372.0
2019-04-16 11:15:00,182.4,182.46,182.18,182.36,3981.0,182.4,182.46,182.18,182.36,3981.0
2019-04-16 11:20:00,182.4,182.4,182.27,182.27,2010.0,182.4,182.4,182.27,182.27,2010.0
2019-04-16 11:25:00,182.22,182.31,182.02,182.12,4813.0,182.22,182.31,182.02,182.12,4813.0
2019-04-16 11:30:00,181.97,182.21,181.85,182.05,4713.0,181.97,182.21,181.85,182.05,4713.0
2019-04-16 11:35:00,182.08,182.14,181.98,182.03,2100.0,182.08,182.14,181.98,182.03,2100.0
2019-04-16 11:40:00,182.12,182.16,182.0,182.02,3200.0,182.12,182.16,182.0,182.02,3200.0
2019-04-16 11:45:00,182.02,182.1,181.9,181.96,1900.0,182.02,182.1,181.9,181.96,1900.0
2019-04-16 11:50:00,181.99,181.99,181.87,181.88,1200.0,181.99,181.99,181.87,181.88,1200.0
2019-04-16 11:55:00,181.8,181.84,181.68,181.68,1457.0,181.8,181.84,181.68,181.68,1457.0
2019-04-16 12:00:00,181.75,181.87,181.74,181.84,1400.0,181.75,181.87,181.74,181.84,1400.0
2019-04-16 12:05:00,181.85,182.09,181.85,182.0,2900.0,181.85,182.09,181.85,182.0,2900.0
2019-04-16 12:10:00,181.96,182.13,181.93,182.08,8387.0,181.96,182.13,181.93,182.08,8387.0
2019-04-16 12:15:00,182.08,182.12,181.9,181.92,2300.0,182.08,182.12,181.9,181.92,2300.0
2019-04-16 12:20:00,181.86,182.02,181.86,182.0,7309.0,181.86,182.02,181.86,182.0,7309.0
2019-04-16 12:25:00,181.97,182.16,181.97,182.05,15797.0,181.97,182.16,181.97,182.05,15797.0
2019-04-16 12:30:00,182.09,182.14,182.01,182.08,1700.0,182.09,182.14,182.01,182.08,1700.0
2019-04-16 12:35:00,182.04,182.07,181.96,181.97,2345.0,182.04,182.07,181.96,181.97,2345.0
2019-04-16 12:40:00,181.94,182.1,181.93,181.98,1900.0,181.94,182.1,181.93,181.98,1900.0
2019-04-16 12:45:00,182.0,182.1,182.0,182.04,4937.0,182.0,182.1,182.0,182.04,4937.0
2019-04-16 12:50:00,182.02,182.06,181.95,182.06,3300.0,182.02,182.06,181.95,182.06,3300.0
2019-04-16 12:55:00,182.07,182.21,182.06,182.15,4610.0,182.07,182.21,182.06,182.15,4610.0
2019-04-16 13:00:00,182.15,182.24,182.07,182.21,8800.0,182.15,182.24,182.07,182.21,8800.0
2019-04-16 13:05:00,182.23,182.27,182.18,182.24,2000.0,182.23,182.27,182.18,182.24,2000.0
2019-04-16 13:10:00,182.18,182.18,182.08,182.11,4977.0,182.18,182.18,182.08,182.11,4977.0
2019-04-16 13:15:00,182.07,182.15,182.03,182.14,2200.0,182.07,182.15,182.03,182.14,2200.0
2019-04-16 13:20:00,182.15,182.18,182.04,182.05,4333.0,182.15,182.18,182.04,182.05,4333.0
2019-04-16 13:25:00,182.02,182.09,182.02,182.09,1860.0,182.02,182.09,182.02,182.09,1860.0
2019-04-16 13:30:00,182.04,182.09,181.98,182.07,3200.0,182.04,182.09,181.98,182.07,3200.0
2019-04-16 13:35:00,182.05,182.27,182.03,182.26,6382.0,182.05,182.27,182.03,182.26,6382.0
2019-04-16 13:40:00,182.26,182.36,182.06,182.07,6606.0,182.26,182.36,182.06,182.07,6606.0
2019-04-16 13:45:00,182.11,182.27,182.1,182.14,1659.0,182.11,182.27,182.1,182.14,1659.0
2019-04-16 13:50:00,182.08,182.08,181.98,182.06,2652.0,182.08,182.08,181.98,182.06,2652.0
2019-04-16 13:55:00,182.05,182.05,181.79,181.79,2600.0,182.05,182.05,181.79,181.79,2600.0
2019-04-16 14:00:00,181.78,181.82,181.43,181.43,3394.0,181.78,181.82,181.43,181.43,3394.0
2019-04-16 14:05:00,181.45,181.5,181.28,181.28,4048.0,181.45,181.5,181.28,181.28,4048.0
2019-04-16 14:10:00,181.26,181.49,181.22,181.49,2992.0,181.26,181.49,181.22,181.49,2992.0
2019-04-16 14:15:00,181.48,181.56,181.38,181.41,2571.0,181.48,181.56,181.38,181.41,2571.0
2019-04-16 14:20:00,181.42,181.49,181.41,181.46,2113.0,181.42,181.49,181.41,181.46,2113.0
2019-04-16 14:25:00,181.49,181.61,181.44,181.57,2142.0,181.49,181.61,181.44,181.57,2142.0
2019-04-16 14:30:00,181.55,181.62,181.5,181.56,3954.0,181.55,181.62,181.5,181.56,3954.0
2019-04-16 14:35:00,181.62,181.7,181.55,181.7,4594.0,181.62,181.7,181.55,181.7,4594.0
2019-04-16 14:40:00,181.7,181.72,181.61,181.69,2838.0,181.7,181.72,181.61,181.69,2838.0
2019-04-16 14:45:00,181.69,181.69,181.46,181.47,4291.0,181.69,181.69,181.46,181.47,4291.0
2019-04-16 14:50:00,181.5,181.51,181.41,181.5,1500.0,181.5,181.51,181.41,181.5,1500.0
2019-04-16 14:55:00,181.5,181.51,181.29,181.39,4410.0,181.5,181.51,181.29,181.39,4410.0
2019-04-16 15:00:00,181.39,181.39,181.17,181.21,8368.0,181.39,181.39,181.17,181.21,8368.0
2019-04-16 15:05:00,181.19,181.21,181.0,181.05,5889.0,181.19,181.21,181.0,181.05,5889.0
2019-04-16 15:10:00,181.05,181.12,180.92,180.94,7538.0,181.05,181.12,180.92,180.94,7538.0
2019-04-16 15:15:00,180.92,181.18,180.83,181.18,8425.0,180.92,181.18,180.83,181.18,8425.0
2019-04-16 15:20:00,181.14,181.18,181.06,181.06,8984.0,181.14,181.18,181.06,181.06,8984.0
2019-04-16 15:25:00,181.02,181.02,180.73,180.76,7739.0,181.02,181.02,180.73,180.76,7739.0
2019-04-16 15:30:00,180.71,180.71,180.24,180.31,10730.0,180.71,180.71,180.24,180.31,10730.0
2019-04-16 15:35:00,180.24,180.24,179.8,179.84,29204.0,180.24,180.24,179.8,179.84,29204.0
2019-04-16 15:40:00,179.85,179.91,179.59,179.63,22453.0,179.85,179.91,179.59,179.63,22453.0
2019-04-16 15:45:00,179.63,179.9,179.63,179.81,29750.0,179.63,179.9,179.63,179.81,29750.0
2019-04-16 15:50:00,179.78,180.06,179.78,179.83,28226.0,179.78,180.06,179.78,179.83,28226.0
2019-04-16 15:55:00,179.84,179.85,179.61,179.75,80311.0,179.84,179.85,179.61,179.75,80311.0
2019-04-17 09:30:00,180.45,180.75,179.11,179.28,35474.0,180.45,180.75,179.11,179.28,35474.0
2019-04-17 09:35:00,179.29,179.54,178.23,178.41,25030.0,179.29,179.54,178.23,178.41,25030.0
2019-04-17 09:40:00,178.24,178.27,177.62,177.85,15376.0,178.24,178.27,177.62,177.85,15376.0
2019-04-17 09:45:00,177.94,177.94,176.28,176.41,31180.0,177.94,177.94,176.28,176.41,31180.0
2019-04-17 09:50:00,176.49,176.77,176.1,176.3,36035.0,176.49,176.77,176.1,176.3,36035.0
2019-04-17 09:55:00,176.28,176.28,174.29,174.71,31302.0,176.28,176.28,174.29,174.71,31302.0
2019-04-17 10:00:00,174.67,174.8,173.99,174.43,28296.0,174.67,174.8,173.99,174.43,28296.0
2019-04-17 10:05:00,174.36,174.58,173.37,173.37,38007.0,174.36,174.58,173.37,173.37,38007.0
2019-04-17 10:10:00,173.4,174.18,173.4,174.06,31930.0,173.4,174.18,173.4,174.06,31930.0
2019-04-17 10:15:00,174.04,174.61,174.03,174.53,43970.0,174.04,174.61,174.03,174.53,43970.0
2019-04-17 10:20:00,174.4,175.46,174.35,175.2,26026.0,174.4,175.46,174.35,175.2,26026.0
2019-04-17 10:25:00,175.21,175.54,174.88,174.88,34595.0,175.21,175.54,174.88,174.88,34595.0
2019-04-17 10:30:00,174.89,175.14,174.58,174.67,13209.0,174.89,175.14,174.58,174.67,13209.0
2019-04-17 10:35:00,174.61,175.13,174.56,175.13,36758.0,174.61,175.13,174.56,175.13,36758.0
2019-04-17 10:40:00,175.08,175.08,174.27,174.33,15909.0,175.08,175.08,174.27,174.33,15909.0
2019-04-17 10:45:00,174.34,174.55,174.23,174.24,7803.0,174.34,174.55,174.23,174.24,7803.0
2019-04-17 10:50:00,174.28,174.32,173.92,173.96,30684.0,174.28,174.32,173.92,173.96,30684.0
2019-04-17 10:55:00,173.99,174.22,173.62,173.66,10985.0,173.99,174.22,173.62,173.66,10985.0
2019-04-17 11:00:00,173.61,173.66,173.31,173.44,13925.0,173.61,173.66,173.31,173.44,13925.0
2019-04-17 11:05:00,173.5,173.66,173.44,173.53,43999.0,173.5,173.66,173.44,173.53,43999.0
2019-04-17 11:10:00,173.6,173.65,172.64,172.77,19326.0,173.6,173.65,172.64,172.77,19326.0
2019-04-17 11:15:00,172.76,172.82,171.88,171.88,47131.0,172.76,172.82,171.88,171.88,47131.0
2019-04-17 11:20:00,171.91,172.19,171.77,172.19,27006.0,171.91,172.19,171.77,172.19,27006.0
2019-04-17 11:25:00,172.2,172.27,171.77,172.0,24965.0,172.2,172.27,171.77,172.0,24965.0
2019-04-17 11:30:00,171.94,171.95,171.45,171.53,10395.0,171.94,171.95,171.45,171.53,10395.0
2019-04-17 11:35:00,171.5,171.6,171.27,171.5,17448.0,171.5,171.6,171.27,171.5,17448.0
2019-04-17 11:40:00,171.54,171.83,171.47,171.53,15062.0,171.54,171.83,171.47,171.53,15062.0
2019-04-17 11:45:00,171.53,171.91,171.32,171.9,32689.0,171.53,171.91,171.32,171.9,32689.0
2019-04-17 11:50:00,171.9,171.91,171.44,171.44,10672.0,171.9,171.91,171.44,171.44,10672.0
2019-04-17 11:55:00,171.47,171.47,170.83,170.83,12401.0,171.47,171.47,170.83,170.83,12401.0
2019-04-17 12:00:00,170.91,170.93,170.61,170.62,10285.0,170.91,170.93,170.61,170.62,10285.0
2019-04-17 12:05:00,170.59,170.67,170.52,170.66,20043.0,170.59,170.67,170.52,170.66,20043.0
2019-04-17 12:10:00,170.65,170.7,170.33,170.43,13767.0,170.65,170.7,170.33,170.43,13767.0
2019-04-17 12:15:00,170.48,170.71,170.22,170.63,18786.0,170.48,170.71,170.22,170.63,18786.0
2019-04-17 12:20:00,170.62,170.78,170.42,170.52,20911.0,170.62,170.78,170.42,170.52,20911.0
2019-04-17 12:25:00,170.51,170.81,170.5,170.71,10768.0,170.51,170.81,170.5,170.71,10768.0
2019-04-17 12:30:00,170.71,170.79,170.35,170.35,17738.0,170.71,170.79,170.35,170.35,17738.0
2019-04-17 12:35:00,170.32,170.4,169.9,170.05,16715.0,170.32,170.4,169.9,170.05,16715.0
2019-04-17 12:40:00,170.05,170.24,170.0,170.2,11166.0,170.05,170.24,170.0,170.2,11166.0
2019-04-17 12:45:00,170.14,170.15,169.94,170.1,30365.0,170.14,170.15,169.94,170.1,30365.0
2019-04-17 12:50:00,170.15,170.35,169.97,170.11,66011.0,170.15,170.35,169.97,170.11,66011.0
2019-04-17 12:55:00,170.13,170.38,170.02,170.2,52262.0,170.13,170.38,170.02,170.2,52262.0
2019-04-17 13:00:00,170.2,170.35,170.02,170.02,5144.0,170.2,170.35,170.02,170.02,5144.0
2019-04-17 13:05:00,170.08,170.09,169.61,169.61,19264.0,170.08,170.09,169.61,169.61,19264.0
2019-04-17 13:10:00,169.65,169.67,169.13,169.19,19643.0,169.65,169.67,169.13,169.19,19643.0
2019-04-17 13:15:00,169.19,169.38,169.11,169.2,28203.0,169.19,169.38,169.11,169.2,28203.0
2019-04-17 13:20:00,169.15,169.15,168.48,168.48,20845.0,169.15,169.15,168.48,168.48,20845.0
2019-04-17 13:25:00,168.46,168.68,168.24,168.68,26386.0,168.46,168.68,168.24,168.68,26386.0
2019-04-17 13:30:00,168.74,169.1,168.57,168.58,17813.0,168.74,169.1,168.57,168.58,17813.0
2019-04-17 13:35:00,168.6,168.6,168.29,168.55,21805.0,168.6,168.6,168.29,168.55,21805.0
2019-04-17 13:40:00,168.55,169.06,168.54,168.84,12505.0,168.55,169.06,168.54,168.84,12505.0
2019-04-17 13:45:00,168.78,168.9,168.32,168.35,24588.0,168.78,168.9,168.32,168.35,24588.0
2019-04-17 13:50:00,168.35,168.46,167.89,167.93,19817.0,168.35,168.46,167.89,167.93,19817.0
2019-04-17 13:55:00,167.96,168.09,167.34,167.66,22251.0,167.96,168.09,167.34,167.66,22251.0
2019-04-17 14:00:00,167.71,168.06,167.42,167.45,20514.0,167.71,168.06,167.42,167.45,20514.0
2019-04-17 14:05:00,167.46,167.6,167.27,167.45,11523.0,167.46,167.6,167.27,167.45,11523.0
2019-04-17 14:10:00,167.45,167.53,167.26,167.37,15614.0,167.45,167.53,167.26,167.37,15614.0
2019-04-17 14:15:00,167.37,167.79,167.37,167.46,15860.0,167.37,167.79,167.37,167.46,15860.0
2019-04-17 14:20:00,167.46,167.77,167.33,167.37,16564.0,167.46,167.77,167.33,167.37,16564.0
2019-04-17 14:25:00,167.31,167.41,167.14,167.39,8146.0,167.31,167.41,167.14,167.39,8146.0
2019-04-17 14:30:00,167.44,167.66,167.36,167.5,28698.0,167.44,167.66,167.36,167.5,28698.0
2019-04-17 14:35:00,167.5,167.85,167.34,167.71,33196.0,167.5,167.85,167.34,167.71,33196.0
2019-04-17 14:40:00,167.71,167.91,167.47,167.57,43907.0,167.71,167.91,167.47,167.57,43907.0
2019-04-17 14:45:00,167.57,167.69,167.29,167.54,32020.0,167.57,167.69,167.29,167.54,32020.0
2019-04-17 14:50:00,167.56,167.63,167.3,167.56,52922.0,167.56,167.63,167.3,167.56,52922.0
2019-04-17 14:55:00,167.56,167.75,167.52,167.69,47455.0,167.56,167.75,167.52,167.69,47455.0
2019-04-17 15:00:00,167.69,167.9,167.53,167.85,31821.0,167.69,167.9,167.53,167.85,31821.0
2019-04-17 15:05:00,167.83,167.9,167.52,167.59,35544.0,167.83,167.9,167.52,167.59,35544.0
2019-04-17 15:10:00,167.57,167.7,167.37,167.53,38550.0,167.57,167.7,167.37,167.53,38550.0
2019-04-17 15:15:00,167.5,167.61,167.39,167.43,14325.0,167.5,167.61,167.39,167.43,14325.0
2019-04-17 15:20:00,167.42,167.61,167.02,167.51,26488.0,167.42,167.61,167.02,167.51,26488.0
2019-04-17 15:25:00,167.5,167.63,167.34,167.35,36243.0,167.5,167.63,167.34,167.35,36243.0
2019-04-17 15:30:00,167.36,167.61,167.16,167.44,26645.0,167.36,167.61,167.16,167.44,26645.0
2019-04-17 15:35:00,167.47,167.54,167.27,167.46,46039.0,167.47,167.54,167.27,167.46,46039.0
2019-04-17 15:40:00,167.47,167.49,167.03,167.31,42044.0,167.47,167.49,167.03,167.31,42044.0
2019-04-17 15:45:00,167.32,167.45,167.18,167.31,46366.0,167.32,167.45,167.18,167.31,46366.0
2019-04-17 15:50:00,167.33,167.36,167.13,167.19,55469.0,167.33,167.36,167.13,167.19,55469.0
2019-04-17 15:55:00,167.19,167.19,166.65,166.96,221482.0,167.19,167.19,166.65,166.96,221482.0
2019-04-18 09:30:00,169.96,169.96,168.05,168.36,127772.0,169.96,169.96,168.05,168.36,127772.0
2019-04-18 09:35:00,168.41,169.75,168.12,169.61,26104.0,168.41,169.75,168.12,169.61,26104.0
2019-04-18 09:40:00,169.63,170.45,168.33,168.63,21212.0,169.63,170.45,168.33,168.63,21212.0
2019-04-18 09:45:00,168.49,169.03,168.04,168.33,33307.0,168.49,169.03,168.04,168.33,33307.0
2019-04-18 09:50:00,168.55,168.64,167.6,167.83,11951.0,168.55,168.64,167.6,167.83,11951.0
2019-04-18 09:55:00,167.78,167.78,165.87,165.95,29835.0,167.78,167.78,165.87,165.95,29835.0
2019-04-18 10:00:00,166.17,166.33,165.7,166.09,30003.0,166.17,166.33,165.7,166.09,30003.0
2019-04-18 10:05:00,166.04,166.83,165.49,166.61,50363.0,166.04,166.83,165.49,166.61,50363.0
2019-04-18 10:10:00,166.48,166.48,165.34,165.34,40192.0,166.48,166.48,165.34,165.34,40192.0
2019-04-18 10:15:00,165.34,165.38,164.31,164.31,46232.0,165.34,165.38,164.31,164.31,46232.0
2019-04-18 10:20:00,164.32,164.7,163.68,163.97,69149.0,164.32,164.7,163.68,163.97,69149.0
2019-04-18 10:25:00,163.92,164.76,163.8,164.75,35038.0,163.92,164.76,163.8,164.75,35038.0
2019-04-18 10:30:00,164.79,165.2,164.64,165.2,38264.0,164.79,165.2,164.64,165.2,38264.0
2019-04-18 10:35:00,165.19,166.2,165.04,166.18,69336.0,165.19,166.2,165.04,166.18,69336.0
2019-04-18 10:40:00,166.12,167.11,165.8,167.07,20481.0,166.12,167.11,165.8,167.07,20481.0
2019-04-18 10:45:00,167.1,167.54,166.87,167.31,43083.0,167.1,167.54,166.87,167.31,43083.0
2019-04-18 10:50:00,167.25,167.76,166.99,167.48,58124.0,167.25,167.76,166.99,167.48,58124.0
2019-04-18 10:55:00,167.5,167.77,167.19,167.45,86373.0,167.5,167.77,167.19,167.45,86373.0
2019-04-18 11:00:00,167.46,167.47,166.78,167.25,30791.0,167.46,167.47,166.78,167.25,30791.0
2019-04-18 11:05:00,167.18,167.19,166.68,166.8,23342.0,167.18,167.19,166.68,166.8,23342.0
2019-04-18 11:10:00,166.77,167.57,166.43,167.03,23272.0,166.77,167.57,166.43,167.03,23272.0
2019-04-18 11:15:00,167.0,167.02,166.67,166.81,10746.0,167.0,167.02,166.67,166.81,10746.0
2019-04-18 11:20:00,166.88,167.39,166.88,167.23,14586.0,166.88,167.39,166.88,167.23,14586.0
2019-04-18 11:25:00,167.34,167.72,167.3,167.3,10739.0,167.34,167.72,167.3,167.3,10739.0
2019-04-18 11:30:00,167.32,167.93,167.32,167.92,17710.0,167.32,167.93,167.32,167.92,17710.0
2019-04-18 11:35:00,167.89,168.21,167.73,168.0,19883.0,167.89,168.21,167.73,168.0,19883.0
2019-04-18 11:40:00,168.01,168.01,167.6,167.82,27094.0,168.01,168.01,167.6,167.82,27094.0
2019-04-18 11:45:00,167.78,168.05,167.66,168.02,12716.0,167.78,168.05,167.66,168.02,12716.0
2019-04-18 11:50:00,167.99,168.18,167.84,168.12,18022.0,167.99,168.18,167.84,168.12,18022.0
2019-04-18 11:55:00,168.13,168.57,168.13,168.56,24728.0,168.13,168.57,168.13,168.56,24728.0
2019-04-18 12:00:00,168.6,168.92,168.38,168.55,30058.0,168.6,168.92,168.38,168.55,30058.0
2019-04-18 12:05:00,168.58,169.03,168.52,169.03,47660.0,168.58,169.03,168.52,169.03,47660.0
2019-04-18 12:10:00,169.02,169.02,168.44,168.5,15142.0,169.02,169.02,168.44,168.5,15142.0
2019-04-18 12:15:00,168.53,169.3,168.49,169.3,16834.0,168.53,169.3,168.49,169.3,16834.0
2019-04-18 12:20:00,169.33,169.6,169.05,169.6,116106.0,169.33,169.6,169.05,169.6,116106.0
2019-04-18 12:25:00,169.69,169.96,169.59,169.95,14587.0,169.69,169.96,169.59,169.95,14587.0
2019-04-18 12:30:00,169.91,169.99,169.69,169.7,16820.0,169.91,169.99,169.69,169.7,16820.0
2019-04-18 12:35:00,169.71,169.85,169.37,169.46,15900.0,169.71,169.85,169.37,169.46,15900.0
2019-04-18 12:40:00,169.5,169.94,169.27,169.92,9699.0,169.5,169.94,169.27,169.92,9699.0
2019-04-18 12:45:00,169.93,169.96,169.44,169.48,17620.0,169.93,169.96,169.44,169.48,17620.0
2019-04-18 12:50:00,169.53,169.53,168.66,168.66,37793.0,169.53,169.53,168.66,168.66,37793.0
2019-04-18 12:55:00,168.66,168.66,167.94,168.11,9480.0,168.66,168.66,167.94,168.11,9480.0
2019-04-18 13:00:00,167.96,168.26,167.94,168.06,19088.0,167.96,168.26,167.94,168.06,19088.0
2019-04-18 13:05:00,168.04,168.14,167.94,168.0,17762.0,168.04,168.14,167.94,168.0,17762.0
2019-04-18 13:10:00,167.99,168.11,167.75,168.11,12331.0,167.99,168.11,167.75,168.11,12331.0
2019-04-18 13:15:00,168.13,168.21,167.96,168.07,14578.0,168.13,168.21,167.96,168.07,14578.0
2019-04-18 13:20:00,168.08,168.14,167.88,167.9,9546.0,168.08,168.14,167.88,167.9,9546.0
2019-04-18 13:25:00,167.91,167.91,167.78,167.87,11300.0,167.91,167.91,167.78,167.87,11300.0
2019-04-18 13:30:00,167.82,168.02,167.77,168.02,5800.0,167.82,168.02,167.77,168.02,5800.0
2019-04-18 13:35:00,168.05,168.09,167.94,168.07,17426.0,168.05,168.09,167.94,168.07,17426.0
2019-04-18 13:40:00,168.08,168.19,168.0,168.15,12878.0,168.08,168.19,168.0,168.15,12878.0
2019-04-18 13:45:00,168.21,168.4,168.08,168.4,14143.0,168.21,168.4,168.08,168.4,14143.0
2019-04-18 13:50:00,168.45,168.53,168.1,168.13,37972.0,168.45,168.53,168.1,168.13,37972.0
2019-04-18 13:55:00,168.11,168.16,168.04,168.05,8575.0,168.11,168.16,168.04,168.05,8575.0
2019-04-18 14:00:00,168.02,168.05,167.65,167.66,10532.0,168.02,168.05,167.65,167.66,10532.0
2019-04-18 14:05:00,167.66,167.82,167.62,167.64,14797.0,167.66,167.82,167.62,167.64,14797.0
2019-04-18 14:10:00,167.65,168.29,167.61,168.05,20402.0,167.65,168.29,167.61,168.05,20402.0
2019-04-18 14:15:00,168.08,168.12,167.9,167.9,34173.0,168.08,168.12,167.9,167.9,34173.0
2019-04-18 14:20:00,167.81,167.87,167.49,167.5,16917.0,167.81,167.87,167.49,167.5,16917.0
2019-04-18 14:25:00,167.46,167.54,167.33,167.41,14529.0,167.46,167.54,167.33,167.41,14529.0
2019-04-18 14:30:00,167.46,167.66,167.4,167.66,18108.0,167.46,167.66,167.4,167.66,18108.0
2019-04-18 14:35:00,167.65,167.84,167.64,167.73,12442.0,167.65,167.84,167.64,167.73,12442.0
2019-04-18 14:40:00,167.75,168.0,167.61,168.0,30766.0,167.75,168.0,167.61,168.0,30766.0
2019-04-18 14:45:00,168.04,168.14,168.04,168.11,8000.0,168.04,168.14,168.04,168.11,8000.0
2019-04-18 14:50:00,168.08,168.08,167.7,167.7,13893.0,168.08,168.08,167.7,167.7,13893.0
2019-04-18 14:55:00,167.71,167.83,167.48,167.5,22497.0,167.71,167.83,167.48,167.5,22497.0
2019-04-18 15:00:00,167.5,167.79,167.42,167.64,15178.0,167.5,167.79,167.42,167.64,15178.0
2019-04-18 15:05:00,167.63,167.75,167.55,167.69,15731.0,167.63,167.75,167.55,167.69,15731.0
2019-04-18 15:10:00,167.68,167.83,167.63,167.81,12428.0,167.68,167.83,167.63,167.81,12428.0
2019-04-18 15:15:00,167.81,168.13,167.79,168.03,15690.0,167.81,168.13,167.79,168.03,15690.0
2019-04-18 15:20:00,168.01,168.15,167.94,168.14,21736.0,168.01,168.15,167.94,168.14,21736.0
2019-04-18 15:25:00,168.17,168.58,168.08,168.11,59669.0,168.17,168.58,168.08,168.11,59669.0
2019-04-18 15:30:00,168.08,168.08,167.88,168.08,20388.0,168.08,168.08,167.88,168.08,20388.0
2019-04-18 15:35:00,168.14,168.16,167.93,167.99,20795.0,168.14,168.16,167.93,167.99,20795.0
2019-04-18 15:40:00,168.0,168.3,167.89,168.3,42716.0,168.0,168.3,167.89,168.3,42716.0
2019-04-18 15:45:00,168.34,168.61,168.29,168.58,28446.0,168.34,168.61,168.29,168.58,28446.0
2019-04-18 15:50:00,168.55,168.72,168.45,168.68,44262.0,168.55,168.72,168.45,168.68,44262.0
2019-04-18 15:55:00,168.71,168.71,167.98,168.16,215223.0,168.71,168.71,167.98,168.16,215223.0
2019-04-22 09:30:00,167.79,168.24,167.07,168.19,28993.0,167.79,168.24,167.07,168.19,28993.0
2019-04-22 09:35:00,168.17,168.27,167.47,167.55,12211.0,168.17,168.27,167.47,167.55,12211.0
2019-04-22 09:40:00,167.38,167.82,167.05,167.68,21428.0,167.38,167.82,167.05,167.68,21428.0
2019-04-22 09:45:00,167.59,169.36,167.59,169.36,19301.0,167.59,169.36,167.59,169.36,19301.0
2019-04-22 09:50:00,169.14,169.83,169.12,169.17,8432.0,169.14,169.83,169.12,169.17,8432.0
2019-04-22 09:55:00,169.31,169.35,168.66,169.02,6948.0,169.31,169.35,168.66,169.02,6948.0
2019-04-22 10:00:00,168.97,169.86,168.81,169.7,14535.0,168.97,169.86,168.81,169.7,14535.0
2019-04-22 10:05:00,169.69,169.72,168.67,168.67,7469.0,169.69,169.72,168.67,168.67,7469.0
2019-04-22 10:10:00,168.61,168.71,168.29,168.65,4700.0,168.61,168.71,168.29,168.65,4700.0
2019-04-22 10:15:00,168.81,169.03,168.41,168.69,7596.0,168.81,169.03,168.41,168.69,7596.0
2019-04-22 10:20:00,168.69,168.69,168.3,168.63,39200.0,168.69,168.69,168.3,168.63,39200.0
2019-04-22 10:25:00,168.58,168.75,168.37,168.52,3800.0,168.58,168.75,168.37,168.52,3800.0
2019-04-22 10:30:00,168.47,168.68,168.42,168.49,4088.0,168.47,168.68,168.42,168.49,4088.0
2019-04-22 10:35:00,168.39,168.47,168.27,168.34,3200.0,168.39,168.47,168.27,168.34,3200.0
2019-04-22 10:40:00,168.41,168.57,168.23,168.23,10906.0,168.41,168.57,168.23,168.23,10906.0
2019-04-22 10:45:00,168.09,168.33,167.79,168.14,7112.0,168.09,168.33,167.79,168.14,7112.0
2019-04-22 10:50:00,168.33,168.66,168.28,168.43,7530.0,168.33,168.66,168.28,168.43,7530.0
2019-04-22 10:55:00,168.47,168.65,168.06,168.15,11244.0,168.47,168.65,168.06,168.15,11244.0
2019-04-22 11:00:00,168.14,168.21,167.4,167.45,4873.0,168.14,168.21,167.4,167.45,4873.0
2019-04-22 11:05:00,167.49,167.49,167.2,167.22,6441.0,167.49,167.49,167.2,167.22,6441.0
2019-04-22 11:10:00,167.08,167.35,167.0,167.12,6404.0,167.08,167.35,167.0,167.12,6404.0
2019-04-22 11:15:00,167.2,167.4,166.89,167.14,7016.0,167.2,167.4,166.89,167.14,7016.0
2019-04-22 11:20:00,167.22,167.28,167.14,167.24,7882.0,167.22,167.28,167.14,167.24,7882.0
2019-04-22 11:25:00,167.23,167.23,166.86,167.0,3717.0,167.23,167.23,166.86,167.0,3717.0
2019-04-22 11:30:00,167.0,167.06,166.76,167.02,6402.0,167.0,167.06,166.76,167.02,6402.0
2019-04-22 11:35:00,166.96,166.96,166.62,166.7,4205.0,166.96,166.96,166.62,166.7,4205.0
2019-04-22 11:40:00,166.76,167.2,166.76,167.2,4297.0,166.76,167.2,166.76,167.2,4297.0
2019-04-22 11:45:00,167.14,167.16,167.01,167.11,3839.0,167.14,167.16,167.01,167.11,3839.0
2019-04-22 11:50:00,166.99,167.01,166.82,166.83,4236.0,166.99,167.01,166.82,166.83,4236.0
2019-04-22 11:55:00,166.77,166.99,166.58,166.58,4036.0,166.77,166.99,166.58,166.58,4036.0
2019-04-22 12:00:00,166.66,166.66,166.52,166.54,3316.0,166.66,166.66,166.52,166.54,3316.0
2019-04-22 12:05:00,166.53,166.66,166.48,166.53,5276.0,166.53,166.66,166.48,166.53,5276.0
2019-04-22 12:10:00,166.5,166.64,166.41,166.42,6600.0,166.5,166.64,166.41,166.42,6600.0
2019-04-22 12:15:00,166.41,166.58,166.35,166.42,5466.0,166.41,166.58,166.35,166.42,5466.0
2019-04-22 12:20:00,166.4,166.52,166.19,166.34,5390.0,166.4,166.52,166.19,166.34,5390.0
2019-04-22 12:25:00,166.27,166.69,166.27,166.63,7402.0,166.27,166.69,166.27,166.63,7402.0
2019-04-22 12:30:00,166.63,166.72,166.5,166.72,8829.0,166.63,166.72,166.5,166.72,8829.0
2019-04-22 12:35:00,166.76,166.86,166.65,166.86,3598.0,166.76,166.86,166.65,166.86,3598.0
2019-04-22 12:40:00,166.81,166.88,166.63,166.63,4990.0,166.81,166.88,166.63,166.63,4990.0
2019-04-22 12:45:00,166.68,166.68,166.52,166.57,4241.0,166.68,166.68,166.52,166.57,4241.0
2019-04-22 12:50:00,166.54,166.65,166.48,166.56,7525.0,166.54,166.65,166.48,166.56,7525.0
2019-04-22 12:55:00,166.55,166.7,166.55,166.6,3617.0,166.55,166.7,166.55,166.6,3617.0
2019-04-22 13:00:00,166.57,166.91,166.57,166.7,11890.0,166.57,166.91,166.57,166.7,11890.0
2019-04-22 13:05:00,166.78,166.83,166.7,166.77,3961.0,166.78,166.83,166.7,166.77,3961.0
2019-04-22 13:10:00,166.71,166.85,166.7,166.71,5832.0,166.71,166.85,166.7,166.71,5832.0
2019-04-22 13:15:00,166.74,167.06,166.66,167.05,10640.0,166.74,167.06,166.66,167.05,10640.0
2019-04-22 13:20:00,167.08,167.37,167.02,167.18,32888.0,167.08,167.37,167.02,167.18,32888.0
2019-04-22 13:25:00,167.22,167.23,166.8,166.8,15750.0,167.22,167.23,166.8,166.8,15750.0
2019-04-22 13:30:00,166.8,166.86,166.73,166.76,8201.0,166.8,166.86,166.73,166.76,8201.0
2019-04-22 13:35:00,166.81,167.14,166.81,167.1,8400.0,166.81,167.14,166.81,167.1,8400.0
2019-04-22 13:40:00,167.13,167.37,167.13,167.31,4573.0,167.13,167.37,167.13,167.31,4573.0
2019-04-22 13:45:00,167.31,167.33,167.25,167.27,10159.0,167.31,167.33,167.25,167.27,10159.0
2019-04-22 13:50:00,167.24,167.45,167.24,167.45,6548.0,167.24,167.45,167.24,167.45,6548.0
2019-04-22 13:55:00,167.48,167.48,167.24,167.31,9162.0,167.48,167.48,167.24,167.31,9162.0
2019-04-22 14:00:00,167.32,167.45,167.25,167.28,11579.0,167.32,167.45,167.25,167.28,11579.0
2019-04-22 14:05:00,167.28,167.4,167.2,167.24,4742.0,167.28,167.4,167.2,167.24,4742.0
2019-04-22 14:10:00,167.29,167.35,167.22,167.32,7982.0,167.29,167.35,167.22,167.32,7982.0
2019-04-22 14:15:00,167.28,167.53,167.2,167.53,9097.0,167.28,167.53,167.2,167.53,9097.0
2019-04-22 14:20:00,167.62,167.72,167.56,167.56,5388.0,167.62,167.72,167.56,167.56,5388.0
2019-04-22 14:25:00,167.6,168.16,167.56,168.12,10940.0,167.6,168.16,167.56,168.12,10940.0
2019-04-22 14:30:00,168.07,168.12,167.99,168.09,8078.0,168.07,168.12,167.99,168.09,8078.0
2019-04-22 14:35:00,168.1,168.42,168.1,168.31,15670.0,168.1,168.42,168.1,168.31,15670.0
2019-04-22 14:40:00,168.29,168.37,168.18,168.3,4580.0,168.29,168.37,168.18,168.3,4580.0
2019-04-22 14:45:00,168.28,168.28,168.12,168.17,4640.0,168.28,168.28,168.12,168.17,4640.0
2019-04-22 14:50:00,168.17,168.27,168.15,168.21,5542.0,168.17,168.27,168.15,168.21,5542.0
2019-04-22 14:55:00,168.16,168.27,168.14,168.16,7251.0,168.16,168.27,168.14,168.16,7251.0
2019-04-22 15:00:00,168.2,168.2,168.15,168.17,11383.0,168.2,168.2,168.15,168.17,11383.0
2019-04-22 15:05:00,168.16,168.21,168.14,168.2,9379.0,168.16,168.21,168.14,168.2,9379.0
2019-04-22 15:10:00,168.2,168.22,168.15,168.21,12168.0,168.2,168.22,168.15,168.21,12168.0
2019-04-22 15:15:00,168.19,168.25,168.1,168.17,17051.0,168.19,168.25,168.1,168.17,17051.0
2019-04-22 15:20:00,168.14,168.36,168.14,168.34,17487.0,168.14,168.36,168.14,168.34,17487.0
2019-04-22 15:25:00,168.35,168.42,168.15,168.16,9952.0,168.35,168.42,168.15,168.16,9952.0
2019-04-22 15:30:00,168.18,168.28,168.15,168.16,14989.0,168.18,168.28,168.15,168.16,14989.0
2019-04-22 15:35:00,168.15,168.32,168.15,168.3,19386.0,168.15,168.32,168.15,168.3,19386.0
2019-04-22 15:40:00,168.3,168.41,168.25,168.29,18346.0,168.3,168.41,168.25,168.29,18346.0
2019-04-22 15:45:00,168.29,168.53,168.25,168.51,16323.0,168.29,168.53,168.25,168.51,16323.0
2019-04-22 15:50:00,168.54,168.7,168.48,168.58,16094.0,168.54,168.7,168.48,168.58,16094.0
2019-04-22 15:55:00,168.52,168.58,168.3,168.52,48584.0,168.52,168.58,168.3,168.52,48584.0
2019-04-23 09:30:00,169.22,170.47,168.77,170.44,34499.0,169.22,170.47,168.77,170.44,34499.0
2019-04-23 09:35:00,170.59,170.74,169.99,170.33,8153.0,170.59,170.74,169.99,170.33,8153.0
2019-04-23 09:40:00,170.59,171.46,170.27,171.46,10378.0,170.59,171.46,170.27,171.46,10378.0
2019-04-23 09:45:00,171.51,171.52,170.79,170.87,28518.0,171.51,171.52,170.79,170.87,28518.0
2019-04-23 09:50:00,170.98,171.56,170.52,171.44,7211.0,170.98,171.56,170.52,171.44,7211.0
2019-04-23 09:55:00,171.25,171.89,170.99,171.44,16062.0,171.25,171.89,170.99,171.44,16062.0
2019-04-23 10:00:00,171.43,171.43,169.91,170.68,16050.0,171.43,171.43,169.91,170.68,16050.0
2019-04-23 10:05:00,170.54,170.55,169.88,170.42,14469.0,170.54,170.55,169.88,170.42,14469.0
2019-04-23 10:10:00,170.42,171.49,170.41,171.39,15315.0,170.42,171.49,170.41,171.39,15315.0
2019-04-23 10:15:00,171.42,171.57,171.02,171.29,16776.0,171.42,171.57,171.02,171.29,16776.0
2019-04-23 10:20:00,171.25,171.68,171.21,171.41,11581.0,171.25,171.68,171.21,171.41,11581.0
2019-04-23 10:25:00,171.5,171.69,171.18,171.51,11987.0,171.5,171.69,171.18,171.51,11987.0
2019-04-23 10:30:00,171.6,171.74,171.33,171.59,18572.0,171.6,171.74,171.33,171.59,18572.0
2019-04-23 10:35:00,171.63,171.69,171.34,171.35,8350.0,171.63,171.69,171.34,171.35,8350.0
2019-04-23 10:40:00,171.44,171.61,171.38,171.5,10404.0,171.44,171.61,171.38,171.5,10404.0
2019-04-23 10:45:00,171.5,172.15,171.48,172.12,11110.0,171.5,172.15,171.48,172.12,11110.0
2019-04-23 10:50:00,172.14,172.28,171.93,172.24,11816.0,172.14,172.28,171.93,172.24,11816.0
2019-04-23 10:55:00,172.24,172.33,171.84,172.33,12709.0,172.24,172.33,171.84,172.33,12709.0
2019-04-23 11:00:00,172.4,172.77,172.2,172.66,15259.0,172.4,172.77,172.2,172.66,15259.0
2019-04-23 11:05:00,172.74,172.82,172.28,172.63,8214.0,172.74,172.82,172.28,172.63,8214.0
2019-04-23 11:10:00,172.71,172.78,172.46,172.71,6451.0,172.71,172.78,172.46,172.71,6451.0
2019-04-23 11:15:00,172.84,173.04,172.77,173.01,9359.0,172.84,173.04,172.77,173.01,9359.0
2019-04-23 11:20:00,173.14,173.21,172.9,173.16,12337.0,173.14,173.21,172.9,173.16,12337.0
2019-04-23 11:25:00,173.2,173.61,173.14,173.4,11400.0,173.2,173.61,173.14,173.4,11400.0
2019-04-23 11:30:00,173.38,173.9,173.09,173.66,15138.0,173.38,173.9,173.09,173.66,15138.0
2019-04-23 11:35:00,173.61,174.25,173.5,174.01,16209.0,173.61,174.25,173.5,174.01,16209.0
2019-04-23 11:40:00,174.0,174.05,173.5,173.58,9400.0,174.0,174.05,173.5,173.58,9400.0
2019-04-23 11:45:00,173.56,173.82,173.29,173.76,10584.0,173.56,173.82,173.29,173.76,10584.0
2019-04-23 11:50:00,173.7,173.76,173.33,173.51,12154.0,173.7,173.76,173.33,173.51,12154.0
2019-04-23 11:55:00,173.47,173.57,173.35,173.56,10227.0,173.47,173.57,173.35,173.56,10227.0
2019-04-23 12:00:00,173.62,174.14,173.45,174.05,14887.0,173.62,174.14,173.45,174.05,14887.0
2019-04-23 12:05:00,174.07,174.23,174.03,174.1,8234.0,174.07,174.23,174.03,174.1,8234.0
2019-04-23 12:10:00,174.04,174.09,173.88,173.97,11700.0,174.04,174.09,173.88,173.97,11700.0
2019-04-23 12:15:00,173.98,174.0,173.78,173.93,5833.0,173.98,174.0,173.78,173.93,5833.0
2019-04-23 12:20:00,173.9,173.95,173.73,173.88,8682.0,173.9,173.95,173.73,173.88,8682.0
2019-04-23 12:25:00,173.93,174.05,173.86,173.99,8710.0,173.93,174.05,173.86,173.99,8710.0
2019-04-23 12:30:00,173.98,174.13,173.96,173.99,6031.0,173.98,174.13,173.96,173.99,6031.0
2019-04-23 12:35:00,173.97,174.09,173.89,173.99,7382.0,173.97,174.09,173.89,173.99,7382.0
2019-04-23 12:40:00,174.08,174.09,173.79,173.88,7600.0,174.08,174.09,173.79,173.88,7600.0
2019-04-23 12:45:00,173.89,174.15,173.89,174.13,7626.0,173.89,174.15,173.89,174.13,7626.0
2019-04-23 12:50:00,174.22,174.62,174.22,174.56,32290.0,174.22,174.62,174.22,174.56,32290.0
2019-04-23 12:55:00,174.52,174.52,174.13,174.18,9449.0,174.52,174.52,174.13,174.18,9449.0
2019-04-23 13:00:00,174.15,174.64,174.15,174.59,8904.0,174.15,174.64,174.15,174.59,8904.0
2019-04-23 13:05:00,174.61,174.76,174.46,174.76,4117.0,174.61,174.76,174.46,174.76,4117.0
2019-04-23 13:10:00,174.78,174.88,174.42,174.42,11900.0,174.78,174.88,174.42,174.42,11900.0
2019-04-23 13:15:00,174.31,174.46,174.23,174.46,8414.0,174.31,174.46,174.23,174.46,8414.0
2019-04-23 13:20:00,174.47,174.5,173.95,173.96,22519.0,174.47,174.5,173.95,173.96,22519.0
2019-04-23 13:25:00,173.96,174.04,173.92,174.02,4633.0,173.96,174.04,173.92,174.02,4633.0
2019-04-23 13:30:00,174.07,174.25,174.06,174.19,3675.0,174.07,174.25,174.06,174.19,3675.0
2019-04-23 13:35:00,174.22,174.23,173.48,173.51,13765.0,174.22,174.23,173.48,173.51,13765.0
2019-04-23 13:40:00,173.56,173.8,173.48,173.8,8800.0,173.56,173.8,173.48,173.8,8800.0
2019-04-23 13:45:00,173.85,174.3,173.85,174.01,17808.0,173.85,174.3,173.85,174.01,17808.0
2019-04-23 13:50:00,174.0,174.01,173.85,173.89,8550.0,174.0,174.01,173.85,173.89,8550.0
2019-04-23 13:55:00,173.95,174.03,173.9,174.03,4900.0,173.95,174.03,173.9,174.03,4900.0
2019-04-23 14:00:00,173.99,174.51,173.96,174.28,16214.0,173.99,174.51,173.96,174.28,16214.0
2019-04-23 14:05:00,174.34,174.53,174.34,174.51,11241.0,174.34,174.53,174.34,174.51,11241.0
2019-04-23 14:10:00,174.49,175.0,174.48,174.87,21068.0,174.49,175.0,174.48,174.87,21068.0
2019-04-23 14:15:00,174.88,175.08,174.8,175.05,15540.0,174.88,175.08,174.8,175.05,15540.0
2019-04-23 14:20:00,175.09,175.26,175.04,175.18,16235.0,175.09,175.26,175.04,175.18,16235.0
2019-04-23 14:25:00,175.17,175.42,175.16,175.36,14525.0,175.17,175.42,175.16,175.36,14525.0
2019-04-23 14:30:00,175.34,175.38,175.14,175.14,15243.0,175.34,175.38,175.14,175.14,15243.0
2019-04-23 14:35:00,175.12,175.33,175.1,175.27,10623.0,175.12,175.33,175.1,175.27,10623.0
2019-04-23 14:40:00,175.27,175.49,175.24,175.41,12498.0,175.27,175.49,175.24,175.41,12498.0
2019-04-23 14:45:00,175.41,175.57,175.23,175.31,21103.0,175.41,175.57,175.23,175.31,21103.0
2019-04-23 14:50:00,175.33,175.35,175.08,175.19,9501.0,175.33,175.35,175.08,175.19,9501.0
2019-04-23 14:55:00,175.13,175.36,175.12,175.18,11100.0,175.13,175.36,175.12,175.18,11100.0
2019-04-23 15:00:00,175.15,175.36,175.04,175.23,9900.0,175.15,175.36,175.04,175.23,9900.0
2019-04-23 15:05:00,175.21,175.49,175.16,175.34,8661.0,175.21,175.49,175.16,175.34,8661.0
2019-04-23 15:10:00,175.34,175.57,175.24,175.32,15102.0,175.34,175.57,175.24,175.32,15102.0
2019-04-23 15:15:00,175.3,175.3,175.05,175.24,22321.0,175.3,175.3,175.05,175.24,22321.0
2019-04-23 15:20:00,175.25,175.37,175.15,175.37,10000.0,175.25,175.37,175.15,175.37,10000.0
2019-04-23 15:25:00,175.33,175.33,175.15,175.22,21860.0,175.33,175.33,175.15,175.22,21860.0
2019-04-23 15:30:00,175.23,175.33,174.95,175.01,19762.0,175.23,175.33,174.95,175.01,19762.0
2019-04-23 15:35:00,174.98,175.3,174.95,175.11,15315.0,174.98,175.3,174.95,175.11,15315.0
2019-04-23 15:40:00,175.13,175.44,175.0,175.35,18872.0,175.13,175.44,175.0,175.35,18872.0
2019-04-23 15:45:00,175.36,175.43,175.0,175.17,27643.0,175.36,175.43,175.0,175.17,27643.0
2019-04-23 15:50:00,175.13,175.38,175.12,175.38,25879.0,175.13,175.38,175.12,175.38,25879.0
2019-04-23 15:55:00,175.41,175.6,175.29,175.37,52464.0,175.41,175.6,175.29,175.37,52464.0
2019-04-24 09:30:00,175.58,175.86,173.27,174.17,23394.0,175.58,175.86,173.27,174.17,23394.0
2019-04-24 09:35:00,174.5,174.66,173.88,173.99,4480.0,174.5,174.66,173.88,173.99,4480.0
2019-04-24 09:40:00,173.89,173.89,172.73,172.91,11418.0,173.89,173.89,172.73,172.91,11418.0
2019-04-24 09:45:00,172.71,172.78,171.86,171.86,11343.0,172.71,172.78,171.86,171.86,11343.0
2019-04-24 09:50:00,172.07,172.48,171.76,171.76,16622.0,172.07,172.48,171.76,171.76,16622.0
2019-04-24 09:55:00,171.87,172.6,171.87,172.4,8153.0,171.87,172.6,171.87,172.4,8153.0
2019-04-24 10:00:00,172.49,172.64,171.89,172.13,8500.0,172.49,172.64,171.89,172.13,8500.0
2019-04-24 10:05:00,172.16,173.08,172.12,172.65,8265.0,172.16,173.08,172.12,172.65,8265.0
2019-04-24 10:10:00,172.72,173.09,172.72,173.01,7153.0,172.72,173.09,172.72,173.01,7153.0
2019-04-24 10:15:00,173.13,173.36,172.9,172.99,9784.0,173.13,173.36,172.9,172.99,9784.0
2019-04-24 10:20:00,172.9,173.25,172.87,172.87,5019.0,172.9,173.25,172.87,172.87,5019.0
2019-04-24 10:25:00,172.91,173.05,172.86,172.91,3475.0,172.91,173.05,172.86,172.91,3475.0
2019-04-24 10:30:00,172.9,173.3,172.81,173.16,11029.0,172.9,173.3,172.81,173.16,11029.0
2019-04-24 10:35:00,173.28,173.39,172.91,172.98,6622.0,173.28,173.39,172.91,172.98,6622.0
2019-04-24 10:40:00,172.86,172.86,172.64,172.83,9805.0,172.86,172.86,172.64,172.83,9805.0
2019-04-24 10:45:00,172.83,173.21,172.82,173.21,7209.0,172.83,173.21,172.82,173.21,7209.0
2019-04-24 10:50:00,173.12,173.33,173.08,173.3,6200.0,173.12,173.33,173.08,173.3,6200.0
2019-04-24 10:55:00,173.26,173.37,173.07,173.31,7552.0,173.26,173.37,173.07,173.31,7552.0
2019-04-24 11:00:00,173.36,173.39,172.9,173.02,3415.0,173.36,173.39,172.9,173.02,3415.0
2019-04-24 11:05:00,172.93,173.08,172.75,172.76,7995.0,172.93,173.08,172.75,172.76,7995.0
2019-04-24 11:10:00,172.82,173.03,172.79,172.98,6496.0,172.82,173.03,172.79,172.98,6496.0
2019-04-24 11:15:00,173.0,173.07,172.77,173.07,4345.0,173.0,173.07,172.77,173.07,4345.0
2019-04-24 11:20:00,172.91,172.92,172.71,172.88,8525.0,172.91,172.92,172.71,172.88,8525.0
2019-04-24 11:25:00,172.95,173.09,172.95,173.09,2953.0,172.95,173.09,172.95,173.09,2953.0
2019-04-24 11:30:00,173.1,173.35,173.06,173.28,3421.0,173.1,173.35,173.06,173.28,3421.0
2019-04-24 11:35:00,173.33,173.46,173.24,173.28,7123.0,173.33,173.46,173.24,173.28,7123.0
2019-04-24 11:40:00,173.29,173.67,173.29,173.58,7119.0,173.29,173.67,173.29,173.58,7119.0
2019-04-24 11:45:00,173.5,173.51,173.17,173.28,2000.0,173.5,173.51,173.17,173.28,2000.0
2019-04-24 11:50:00,173.28,173.56,173.28,173.55,1600.0,173.28,173.56,173.28,173.55,1600.0
2019-04-24 11:55:00,173.51,173.51,173.3,173.43,2201.0,173.51,173.51,173.3,173.43,2201.0
2019-04-24 12:00:00,173.49,173.51,173.1,173.1,2200.0,173.49,173.51,173.1,173.1,2200.0
2019-04-24 12:05:00,173.16,173.27,172.88,172.95,2600.0,173.16,173.27,172.88,172.95,2600.0
2019-04-24 12:10:00,173.02,173.15,173.02,173.1,2211.0,173.02,173.15,173.02,173.1,2211.0
2019-04-24 12:15:00,173.09,173.11,172.99,173.08,1900.0,173.09,173.11,172.99,173.08,1900.0
2019-04-24 12:20:00,173.13,173.15,173.04,173.04,1400.0,173.13,173.15,173.04,173.04,1400.0
2019-04-24 12:25:00,173.03,173.09,172.95,173.08,3372.0,173.03,173.09,172.95,173.08,3372.0
2019-04-24 12:30:00,173.06,173.43,173.06,173.4,8900.0,173.06,173.43,173.06,173.4,8900.0
2019-04-24 12:35:00,173.41,173.61,173.41,173.6,5200.0,173.41,173.61,173.41,173.6,5200.0
2019-04-24 12:40:00,173.66,173.66,173.4,173.4,2400.0,173.66,173.66,173.4,173.4,2400.0
2019-04-24 12:45:00,173.47,173.54,173.46,173.5,1600.0,173.47,173.54,173.46,173.5,1600.0
2019-04-24 12:50:00,173.44,173.44,173.15,173.27,2200.0,173.44,173.44,173.15,173.27,2200.0
2019-04-24 12:55:00,173.22,173.25,172.66,172.8,9126.0,173.22,173.25,172.66,172.8,9126.0
2019-04-24 13:00:00,172.84,173.04,172.75,173.04,4800.0,172.84,173.04,172.75,173.04,4800.0
2019-04-24 13:05:00,173.03,173.11,172.9,173.11,7506.0,173.03,173.11,172.9,173.11,7506.0
2019-04-24 13:10:00,173.03,173.03,172.94,172.94,1400.0,173.03,173.03,172.94,172.94,1400.0
2019-04-24 13:15:00,172.9,173.14,172.89,173.11,22315.0,172.9,173.14,172.89,173.11,22315.0
2019-04-24 13:20:00,173.1,173.24,173.09,173.1,6902.0,173.1,173.24,173.09,173.1,6902.0
2019-04-24 13:25:00,173.07,173.16,172.91,172.95,10335.0,173.07,173.16,172.91,172.95,10335.0
2019-04-24 13:30:00,172.92,173.15,172.91,173.08,6504.0,172.92,173.15,172.91,173.08,6504.0
2019-04-24 13:35:00,173.09,173.14,173.09,173.13,1900.0,173.09,173.14,173.09,173.13,1900.0
2019-04-24 13:40:00,173.05,173.17,173.05,173.17,1317.0,173.05,173.17,173.05,173.17,1317.0
2019-04-24 13:45:00,173.19,173.25,173.13,173.14,3859.0,173.19,173.25,173.13,173.14,3859.0
2019-04-24 13:50:00,173.16,173.26,173.04,173.12,2900.0,173.16,173.26,173.04,173.12,2900.0
2019-04-24 13:55:00,173.08,173.1,172.91,172.96,3100.0,173.08,173.1,172.91,172.96,3100.0
2019-04-24 14:00:00,172.98,173.12,172.96,173.08,2100.0,172.98,173.12,172.96,173.08,2100.0
2019-04-24 14:05:00,173.13,173.13,173.0,173.03,2400.0,173.13,173.13,173.0,173.03,2400.0
2019-04-24 14:10:00,172.97,172.98,172.84,172.91,3700.0,172.97,172.98,172.84,172.91,3700.0
2019-04-24 14:15:00,173.0,173.0,172.76,172.95,4731.0,173.0,173.0,172.76,172.95,4731.0
2019-04-24 14:20:00,173.01,173.01,172.82,172.84,3100.0,173.01,173.01,172.82,172.84,3100.0
2019-04-24 14:25:00,172.79,172.81,172.68,172.8,4000.0,172.79,172.81,172.68,172.8,4000.0
2019-04-24 14:30:00,172.8,172.96,172.78,172.8,3926.0,172.8,172.96,172.78,172.8,3926.0
2019-04-24 14:35:00,172.84,172.98,172.78,172.98,4375.0,172.84,172.98,172.78,172.98,4375.0
2019-04-24 14:40:00,172.97,173.07,172.95,173.06,5519.0,172.97,173.07,172.95,173.06,5519.0
2019-04-24 14:45:00,173.07,173.12,172.95,173.12,2800.0,173.07,173.12,172.95,173.12,2800.0
2019-04-24 14:50:00,173.13,173.24,173.13,173.23,2271.0,173.13,173.24,173.13,173.23,2271.0
2019-04-24 14:55:00,173.24,173.42,173.18,173.41,5515.0,173.24,173.42,173.18,173.41,5515.0
2019-04-24 15:00:00,173.34,173.4,173.05,173.14,4559.0,173.34,173.4,173.05,173.14,4559.0
2019-04-24 15:05:00,173.11,173.14,173.1,173.14,600.0,173.11,173.14,173.1,173.14,600.0
2019-04-24 15:10:00,173.14,173.19,172.93,172.93,13044.0,173.14,173.19,172.93,172.93,13044.0
2019-04-24 15:15:00,172.9,173.06,172.79,173.03,5402.0,172.9,173.06,172.79,173.03,5402.0
2019-04-24 15:20:00,173.0,173.03,172.89,172.93,3707.0,173.0,173.03,172.89,172.93,3707.0
2019-04-24 15:25:00,172.85,172.97,172.84,172.84,14000.0,172.85,172.97,172.84,172.84,14000.0
2019-04-24 15:30:00,172.85,172.88,172.64,172.65,3100.0,172.85,172.88,172.64,172.65,3100.0
2019-04-24 15:35:00,172.65,172.88,172.63,172.88,7050.0,172.65,172.88,172.63,172.88,7050.0
2019-04-24 15:40:00,172.85,172.91,172.83,172.86,4946.0,172.85,172.91,172.83,172.86,4946.0
2019-04-24 15:45:00,172.87,173.06,172.87,172.91,8802.0,172.87,173.06,172.87,172.91,8802.0
2019-04-24 15:50:00,172.88,172.92,172.72,172.79,16248.0,172.88,172.92,172.72,172.79,16248.0
2019-04-24 15:55:00,172.77,172.81,172.55,172.7,37271.0,172.77,172.81,172.55,172.7,37271.0
2019-04-25 09:30:00,172.4,172.44,171.13,171.33,22800.0,172.4,172.44,171.13,171.33,22800.0
2019-04-25 09:35:00,171.15,171.17,170.2,171.1,7775.0,171.15,171.17,170.2,171.1,7775.0
2019-04-25 09:40:00,170.83,171.65,170.83,171.24,14076.0,170.83,171.65,170.83,171.24,14076.0
2019-04-25 09:45:00,171.38,171.99,171.32,171.72,15302.0,171.38,171.99,171.32,171.72,15302.0
2019-04-25 09:50:00,171.57,172.31,171.57,172.31,8820.0,171.57,172.31,171.57,172.31,8820.0
2019-04-25 09:55:00,172.45,173.16,172.45,173.07,11545.0,172.45,173.16,172.45,173.07,11545.0
2019-04-25 10:00:00,172.89,173.05,172.6,172.92,5789.0,172.89,173.05,172.6,172.92,5789.0
2019-04-25 10:05:00,172.92,172.92,171.93,172.16,5262.0,172.92,172.92,171.93,172.16,5262.0
2019-04-25 10:10:00,172.1,172.18,171.25,171.35,9244.0,172.1,172.18,171.25,171.35,9244.0
2019-04-25 10:15:00,171.31,172.16,171.16,171.99,6358.0,171.31,172.16,171.16,171.99,6358.0
2019-04-25 10:20:00,171.94,172.34,171.87,172.34,4005.0,171.94,172.34,171.87,172.34,4005.0
2019-04-25 10:25:00,172.5,172.63,172.39,172.44,4170.0,172.5,172.63,172.39,172.44,4170.0
2019-04-25 10:30:00,172.2,172.33,171.71,172.14,6748.0,172.2,172.33,171.71,172.14,6748.0
2019-04-25 10:35:00,172.22,172.73,172.18,172.73,9500.0,172.22,172.73,172.18,172.73,9500.0
2019-04-25 10:40:00,172.7,173.02,172.65,173.01,9019.0,172.7,173.02,172.65,173.01,9019.0
2019-04-25 10:45:00,172.91,172.96,172.24,172.59,7200.0,172.91,172.96,172.24,172.59,7200.0
2019-04-25 10:50:00,172.6,172.6,172.31,172.46,14203.0,172.6,172.6,172.31,172.46,14203.0
2019-04-25 10:55:00,172.41,173.07,172.41,172.81,9834.0,172.41,173.07,172.41,172.81,9834.0
2019-04-25 11:00:00,172.75,173.25,172.65,172.97,8625.0,172.75,173.25,172.65,172.97,8625.0
2019-04-25 11:05:00,172.92,172.97,172.67,172.74,2067.0,172.92,172.97,172.67,172.74,2067.0
2019-04-25 11:10:00,172.83,172.92,172.74,172.74,2999.0,172.83,172.92,172.74,172.74,2999.0
2019-04-25 11:15:00,172.65,172.65,172.49,172.62,1800.0,172.65,172.65,172.49,172.62,1800.0
2019-04-25 11:20:00,172.83,173.08,172.8,173.08,3200.0,172.83,173.08,172.8,173.08,3200.0
2019-04-25 11:25:00,173.09,173.38,173.09,173.09,6700.0,173.09,173.38,173.09,173.09,6700.0
2019-04-25 11:30:00,173.13,173.51,173.08,173.43,14628.0,173.13,173.51,173.08,173.43,14628.0
2019-04-25 11:35:00,173.51,173.78,173.46,173.46,3863.0,173.51,173.78,173.46,173.46,3863.0
2019-04-25 11:40:00,173.41,173.65,173.12,173.24,7124.0,173.41,173.65,173.12,173.24,7124.0
2019-04-25 11:45:00,173.5,173.54,173.33,173.34,2600.0,173.5,173.54,173.33,173.34,2600.0
2019-04-25 11:50:00,173.37,173.37,172.95,172.95,3157.0,173.37,173.37,172.95,172.95,3157.0
2019-04-25 11:55:00,173.02,173.16,172.88,172.88,4350.0,173.02,173.16,172.88,172.88,4350.0
2019-04-25 12:00:00,172.89,173.13,172.81,173.05,7521.0,172.89,173.13,172.81,173.05,7521.0
2019-04-25 12:05:00,173.06,173.06,172.88,172.94,1811.0,173.06,173.06,172.88,172.94,1811.0
2019-04-25 12:10:00,173.0,173.01,172.9,173.01,3338.0,173.0,173.01,172.9,173.01,3338.0
2019-04-25 12:15:00,173.02,173.06,172.72,172.77,3400.0,173.02,173.06,172.72,172.77,3400.0
2019-04-25 12:20:00,172.76,172.89,172.59,172.83,8400.0,172.76,172.89,172.59,172.83,8400.0
2019-04-25 12:25:00,172.87,172.97,172.77,172.8,1800.0,172.87,172.97,172.77,172.8,1800.0
2019-04-25 12:30:00,172.89,173.35,172.89,173.31,2200.0,172.89,173.35,172.89,173.31,2200.0
2019-04-25 12:35:00,173.25,173.58,173.25,173.52,2000.0,173.25,173.58,173.25,173.52,2000.0
2019-04-25 12:40:00,173.6,173.6,173.38,173.47,2300.0,173.6,173.6,173.38,173.47,2300.0
2019-04-25 12:45:00,173.6,173.67,173.46,173.58,5601.0,173.6,173.67,173.46,173.58,5601.0
2019-04-25 12:50:00,173.59,174.12,173.47,174.12,26110.0,173.59,174.12,173.47,174.12,26110.0
2019-04-25 12:55:00,174.16,174.54,173.99,174.4,9310.0,174.16,174.54,173.99,174.4,9310.0
2019-04-25 13:00:00,174.43,174.43,173.85,173.85,3100.0,174.43,174.43,173.85,173.85,3100.0
2019-04-25 13:05:00,173.82,174.0,173.77,174.0,2244.0,173.82,174.0,173.77,174.0,2244.0
2019-04-25 13:10:00,174.04,174.21,174.04,174.12,1638.0,174.04,174.21,174.04,174.12,1638.0
2019-04-25 13:15:00,174.12,174.19,174.06,174.14,1200.0,174.12,174.19,174.06,174.14,1200.0
2019-04-25 13:20:00,174.09,174.25,174.09,174.25,1400.0,174.09,174.25,174.09,174.25,1400.0
2019-04-25 13:25:00,174.17,174.57,174.16,174.57,1470.0,174.17,174.57,174.16,174.57,1470.0
2019-04-25 13:30:00,174.48,174.51,174.33,174.5,19000.0,174.48,174.51,174.33,174.5,19000.0
2019-04-25 13:35:00,174.41,174.41,174.13,174.14,1346.0,174.41,174.41,174.13,174.14,1346.0
2019-04-25 13:40:00,174.06,174.07,173.74,173.74,2200.0,174.06,174.07,173.74,173.74,2200.0
2019-04-25 13:45:00,173.73,173.83,173.7,173.72,3394.0,173.73,173.83,173.7,173.72,3394.0
2019-04-25 13:50:00,173.68,173.68,173.48,173.48,4307.0,173.68,173.68,173.48,173.48,4307.0
2019-04-25 13:55:00,173.39,173.85,173.39,173.73,3701.0,173.39,173.85,173.39,173.73,3701.0
2019-04-25 14:00:00,173.75,173.75,173.68,173.74,500.0,173.75,173.75,173.68,173.74,500.0
2019-04-25 14:05:00,173.68,173.69,173.32,173.32,3000.0,173.68,173.69,173.32,173.32,3000.0
2019-04-25 14:10:00,173.4,173.74,173.4,173.74,10217.0,173.4,173.74,173.4,173.74,10217.0
2019-04-25 14:15:00,173.87,174.08,173.75,174.08,6876.0,173.87,174.08,173.75,174.08,6876.0
2019-04-25 14:20:00,173.94,173.99,173.76,173.84,1700.0,173.94,173.99,173.76,173.84,1700.0
2019-04-25 14:25:00,173.81,173.91,173.76,173.87,2258.0,173.81,173.91,173.76,173.87,2258.0
2019-04-25 14:30:00,173.91,174.17,173.9,174.17,2162.0,173.91,174.17,173.9,174.17,2162.0
2019-04-25 14:35:00,174.32,174.52,174.26,174.52,3050.0,174.32,174.52,174.26,174.52,3050.0
2019-04-25 14:40:00,174.56,174.56,174.14,174.14,7200.0,174.56,174.56,174.14,174.14,7200.0
2019-04-25 14:45:00,174.06,174.24,174.06,174.21,2700.0,174.06,174.24,174.06,174.21,2700.0
2019-04-25 14:50:00,174.22,174.3,174.18,174.3,5183.0,174.22,174.3,174.18,174.3,5183.0
2019-04-25 14:55:00,174.31,174.43,174.3,174.39,3000.0,174.31,174.43,174.3,174.39,3000.0
2019-04-25 15:00:00,174.4,174.46,174.34,174.39,5070.0,174.4,174.46,174.34,174.39,5070.0
2019-04-25 15:05:00,174.37,174.46,174.33,174.46,2823.0,174.37,174.46,174.33,174.46,2823.0
2019-04-25 15:10:00,174.46,174.5,174.26,174.34,6092.0,174.46,174.5,174.26,174.34,6092.0
2019-04-25 15:15:00,174.39,174.68,174.38,174.61,15393.0,174.39,174.68,174.38,174.61,15393.0
2019-04-25 15:20:00,174.67,174.84,174.6,174.79,12392.0,174.67,174.84,174.6,174.79,12392.0
2019-04-25 15:25:00,174.8,174.97,174.8,174.87,5115.0,174.8,174.97,174.8,174.87,5115.0
2019-04-25 15:30:00,174.94,175.1,174.86,174.91,8118.0,174.94,175.1,174.86,174.91,8118.0
2019-04-25 15:35:00,174.87,174.95,174.65,174.72,14874.0,174.87,174.95,174.65,174.72,14874.0
2019-04-25 15:40:00,174.75,175.05,174.72,174.96,7945.0,174.75,175.05,174.72,174.96,7945.0
2019-04-25 15:45:00,175.0,175.22,174.95,175.03,13135.0,175.0,175.22,174.95,175.03,13135.0
2019-04-25 15:50:00,175.03,175.1,174.8,174.84,15986.0,175.03,175.1,174.8,174.84,15986.0
2019-04-25 15:55:00,174.84,174.92,174.52,174.56,33594.0,174.84,174.92,174.52,174.56,33594.0
2019-04-26 09:30:00,173.98,174.42,173.0,173.15,20980.0,173.98,174.42,173.0,173.15,20980.0
2019-04-26 09:35:00,173.15,173.15,170.37,171.04,19242.0,173.15,173.15,170.37,171.04,19242.0
2019-04-26 09:40:00,171.13,172.03,170.26,171.78,38345.0,171.13,172.03,170.26,171.78,38345.0
2019-04-26 09:45:00,171.73,172.27,171.57,171.72,23628.0,171.73,172.27,171.57,171.72,23628.0
2019-04-26 09:50:00,171.9,172.2,171.36,171.71,16491.0,171.9,172.2,171.36,171.71,16491.0
2019-04-26 09:55:00,171.74,171.91,171.16,171.89,9234.0,171.74,171.91,171.16,171.89,9234.0
2019-04-26 10:00:00,171.54,172.45,171.44,172.41,12442.0,171.54,172.45,171.44,172.41,12442.0
2019-04-26 10:05:00,172.46,172.86,172.37,172.44,9023.0,172.46,172.86,172.37,172.44,9023.0
2019-04-26 10:10:00,172.37,172.55,171.6,171.81,9289.0,172.37,172.55,171.6,171.81,9289.0
2019-04-26 10:15:00,171.83,171.83,171.26,171.38,23060.0,171.83,171.83,171.26,171.38,23060.0
2019-04-26 10:20:00,171.37,171.83,171.33,171.6,12472.0,171.37,171.83,171.33,171.6,12472.0
2019-04-26 10:25:00,171.46,171.96,171.22,171.96,10242.0,171.46,171.96,171.22,171.96,10242.0
2019-04-26 10:30:00,171.8,171.8,171.37,171.44,7251.0,171.8,171.8,171.37,171.44,7251.0
2019-04-26 10:35:00,171.45,171.52,171.01,171.19,6323.0,171.45,171.52,171.01,171.19,6323.0
2019-04-26 10:40:00,171.19,171.21,170.62,170.81,14915.0,171.19,171.21,170.62,170.81,14915.0
2019-04-26 10:45:00,170.81,171.0,170.67,170.84,8844.0,170.81,171.0,170.67,170.84,8844.0
2019-04-26 10:50:00,170.82,170.92,170.58,170.77,13925.0,170.82,170.92,170.58,170.77,13925.0
2019-04-26 10:55:00,170.71,170.71,170.33,170.36,5900.0,170.71,170.71,170.33,170.36,5900.0
2019-04-26 11:00:00,170.4,170.64,170.29,170.29,3899.0,170.4,170.64,170.29,170.29,3899.0
2019-04-26 11:05:00,170.36,170.38,170.01,170.26,7316.0,170.36,170.38,170.01,170.26,7316.0
2019-04-26 11:10:00,170.37,170.79,170.28,170.74,5159.0,170.37,170.79,170.28,170.74,5159.0
2019-04-26 11:15:00,170.75,170.99,170.69,170.88,8300.0,170.75,170.99,170.69,170.88,8300.0
2019-04-26 11:20:00,170.84,171.32,170.76,171.32,7962.0,170.84,171.32,170.76,171.32,7962.0
2019-04-26 11:25:00,171.31,171.37,171.03,171.11,33224.0,171.31,171.37,171.03,171.11,33224.0
2019-04-26 11:30:00,170.97,171.37,170.83,171.26,14231.0,170.97,171.37,170.83,171.26,14231.0
2019-04-26 11:35:00,171.34,171.34,171.02,171.12,5216.0,171.34,171.34,171.02,171.12,5216.0
2019-04-26 11:40:00,171.13,171.4,171.13,171.21,2800.0,171.13,171.4,171.13,171.21,2800.0
2019-04-26 11:45:00,171.22,171.54,171.1,171.54,8200.0,171.22,171.54,171.1,171.54,8200.0
2019-04-26 11:50:00,171.59,172.05,171.59,171.87,10536.0,171.59,172.05,171.59,171.87,10536.0
2019-04-26 11:55:00,171.81,171.9,171.45,171.45,3300.0,171.81,171.9,171.45,171.45,3300.0
2019-04-26 12:00:00,171.53,171.71,171.15,171.63,10800.0,171.53,171.71,171.15,171.63,10800.0
2019-04-26 12:05:00,171.81,172.05,171.78,171.94,6312.0,171.81,172.05,171.78,171.94,6312.0
2019-04-26 12:10:00,171.96,171.99,171.72,171.83,4146.0,171.96,171.99,171.72,171.83,4146.0
2019-04-26 12:15:00,171.75,171.77,171.61,171.72,7675.0,171.75,171.77,171.61,171.72,7675.0
2019-04-26 12:20:00,171.7,171.83,171.62,171.83,3618.0,171.7,171.83,171.62,171.83,3618.0
2019-04-26 12:25:00,171.85,171.85,171.44,171.45,2131.0,171.85,171.85,171.44,171.45,2131.0
2019-04-26 12:30:00,171.44,171.6,171.44,171.55,3700.0,171.44,171.6,171.44,171.55,3700.0
2019-04-26 12:35:00,171.49,171.65,171.34,171.56,18109.0,171.49,171.65,171.34,171.56,18109.0
2019-04-26 12:40:00,171.58,171.74,171.53,171.74,3020.0,171.58,171.74,171.53,171.74,3020.0
2019-04-26 12:45:00,171.65,171.82,171.55,171.82,5734.0,171.65,171.82,171.55,171.82,5734.0
2019-04-26 12:50:00,171.86,171.98,171.7,171.7,7231.0,171.86,171.98,171.7,171.7,7231.0
2019-04-26 12:55:00,171.6,171.7,171.53,171.53,2128.0,171.6,171.7,171.53,171.53,2128.0
2019-04-26 13:00:00,171.53,171.66,171.48,171.54,6500.0,171.53,171.66,171.48,171.54,6500.0
2019-04-26 13:05:00,171.45,171.55,171.38,171.55,3450.0,171.45,171.55,171.38,171.55,3450.0
2019-04-26 13:10:00,171.52,171.59,171.43,171.59,4000.0,171.52,171.59,171.43,171.59,4000.0
2019-04-26 13:15:00,171.66,171.77,171.47,171.58,23586.0,171.66,171.77,171.47,171.58,23586.0
2019-04-26 13:20:00,171.54,172.18,171.54,172.05,23017.0,171.54,172.18,171.54,172.05,23017.0
2019-04-26 13:25:00,172.09,172.15,172.03,172.15,5200.0,172.09,172.15,172.03,172.15,5200.0
2019-04-26 13:30:00,172.21,172.29,172.12,172.13,5967.0,172.21,172.29,172.12,172.13,5967.0
2019-04-26 13:35:00,172.13,172.24,172.09,172.22,3742.0,172.13,172.24,172.09,172.22,3742.0
2019-04-26 13:40:00,172.26,172.29,172.1,172.24,41410.0,172.26,172.29,172.1,172.24,41410.0
2019-04-26 13:45:00,172.24,172.65,172.24,172.56,1303.0,172.24,172.65,172.24,172.56,1303.0
2019-04-26 13:50:00,172.53,172.53,172.22,172.31,2505.0,172.53,172.53,172.22,172.31,2505.0
2019-04-26 13:55:00,172.36,172.38,172.28,172.31,3032.0,172.36,172.38,172.28,172.31,3032.0
2019-04-26 14:00:00,172.35,172.35,171.97,172.17,7628.0,172.35,172.35,171.97,172.17,7628.0
2019-04-26 14:05:00,172.23,172.3,172.08,172.25,8043.0,172.23,172.3,172.08,172.25,8043.0
2019-04-26 14:10:00,172.22,172.22,172.07,172.18,1345.0,172.22,172.22,172.07,172.18,1345.0
2019-04-26 14:15:00,172.17,172.7,172.16,172.63,4995.0,172.17,172.7,172.16,172.63,4995.0
2019-04-26 14:20:00,172.63,172.74,172.54,172.54,3020.0,172.63,172.74,172.54,172.54,3020.0
2019-04-26 14:25:00,172.53,172.61,172.52,172.59,2400.0,172.53,172.61,172.52,172.59,2400.0
2019-04-26 14:30:00,172.63,172.64,172.48,172.58,4876.0,172.63,172.64,172.48,172.58,4876.0
2019-04-26 14:35:00,172.64,172.75,172.57,172.63,3932.0,172.64,172.75,172.57,172.63,3932.0
2019-04-26 14:40:00,172.61,172.65,172.49,172.5,8600.0,172.61,172.65,172.49,172.5,8600.0
2019-04-26 14:45:00,172.44,172.83,172.44,172.71,6669.0,172.44,172.83,172.44,172.71,6669.0
2019-04-26 14:50:00,172.77,172.82,172.52,172.56,8509.0,172.77,172.82,172.52,172.56,8509.0
2019-04-26 14:55:00,172.52,172.53,172.35,172.5,10588.0,172.52,172.53,172.35,172.5,10588.0
2019-04-26 15:00:00,172.49,172.64,172.42,172.42,11565.0,172.49,172.64,172.42,172.42,11565.0
2019-04-26 15:05:00,172.45,172.53,172.42,172.49,5250.0,172.45,172.53,172.42,172.49,5250.0
2019-04-26 15:10:00,172.53,172.6,172.52,172.53,1800.0,172.53,172.6,172.52,172.53,1800.0
2019-04-26 15:15:00,172.54,172.67,172.42,172.66,4801.0,172.54,172.67,172.42,172.66,4801.0
2019-04-26 15:20:00,172.66,172.76,172.62,172.69,4800.0,172.66,172.76,172.62,172.69,4800.0
2019-04-26 15:25:00,172.69,172.78,172.63,172.72,12003.0,172.69,172.78,172.63,172.72,12003.0
2019-04-26 15:30:00,172.71,172.9,172.64,172.67,7400.0,172.71,172.9,172.64,172.67,7400.0
2019-04-26 15:35:00,172.65,172.98,172.65,172.98,13078.0,172.65,172.98,172.65,172.98,13078.0
2019-04-26 15:40:00,172.99,173.08,172.56,172.63,14247.0,172.99,173.08,172.56,172.63,14247.0
2019-04-26 15:45:00,172.69,172.76,172.48,172.52,14609.0,172.69,172.76,172.48,172.52,14609.0
2019-04-26 15:50:00,172.51,172.6,172.03,172.16,18106.0,172.51,172.6,172.03,172.16,18106.0
2019-04-26 15:55:00,172.18,172.86,172.18,172.85,77318.0,172.18,172.86,172.18,172.85,77318.0
2019-04-29 09:30:00,172.69,173.09,171.22,173.09,11034.0,172.69,173.09,171.22,173.09,11034.0
2019-04-29 09:35:00,173.21,173.42,172.77,173.03,26556.0,173.21,173.42,172.77,173.03,26556.0
2019-04-29 09:40:00,173.04,173.42,172.86,173.06,9929.0,173.04,173.42,172.86,173.06,9929.0
2019-04-29 09:45:00,173.06,173.13,172.05,172.25,7614.0,173.06,173.13,172.05,172.25,7614.0
2019-04-29 09:50:00,172.14,172.18,171.72,171.72,6200.0,172.14,172.18,171.72,171.72,6200.0
2019-04-29 09:55:00,171.6,171.95,171.46,171.95,6731.0,171.6,171.95,171.46,171.95,6731.0
2019-04-29 10:00:00,172.02,172.3,171.5,171.68,7060.0,172.02,172.3,171.5,171.68,7060.0
2019-04-29 10:05:00,171.78,172.0,171.49,171.78,3001.0,171.78,172.0,171.49,171.78,3001.0
2019-04-29 10:10:00,171.95,172.26,171.89,171.98,5440.0,171.95,172.26,171.89,171.98,5440.0
2019-04-29 10:15:00,172.06,172.13,171.49,171.97,11056.0,172.06,172.13,171.49,171.97,11056.0
2019-04-29 10:20:00,172.07,172.29,172.07,172.24,2800.0,172.07,172.29,172.07,172.24,2800.0
2019-04-29 10:25:00,172.37,172.7,172.37,172.57,2900.0,172.37,172.7,172.37,172.57,2900.0
2019-04-29 10:30:00,172.56,172.65,172.34,172.51,5414.0,172.56,172.65,172.34,172.51,5414.0
2019-04-29 10:35:00,172.73,172.88,172.45,172.55,1500.0,172.73,172.88,172.45,172.55,1500.0
2019-04-29 10:40:00,172.59,172.81,172.47,172.72,6529.0,172.59,172.81,172.47,172.72,6529.0
2019-04-29 10:45:00,172.8,173.08,172.69,173.02,4000.0,172.8,173.08,172.69,173.02,4000.0
2019-04-29 10:50:00,173.01,173.08,172.6,172.76,4600.0,173.01,173.08,172.6,172.76,4600.0
2019-04-29 10:55:00,172.7,173.1,172.7,173.03,6249.0,172.7,173.1,172.7,173.03,6249.0
2019-04-29 11:00:00,173.03,173.33,173.03,173.31,1482.0,173.03,173.33,173.03,173.31,1482.0
2019-04-29 11:05:00,173.35,173.5,173.29,173.29,3200.0,173.35,173.5,173.29,173.29,3200.0
2019-04-29 11:10:00,173.3,173.33,173.04,173.31,3275.0,173.3,173.33,173.04,173.31,3275.0
2019-04-29 11:15:00,173.3,173.3,172.97,173.02,2500.0,173.3,173.3,172.97,173.02,2500.0
2019-04-29 11:20:00,173.0,173.39,172.91,173.3,3878.0,173.0,173.39,172.91,173.3,3878.0
2019-04-29 11:25:00,173.2,173.46,173.2,173.45,3553.0,173.2,173.46,173.2,173.45,3553.0
2019-04-29 11:30:00,173.5,173.64,173.41,173.57,4030.0,173.5,173.64,173.41,173.57,4030.0
2019-04-29 11:35:00,173.56,173.67,173.38,173.67,3111.0,173.56,173.67,173.38,173.67,3111.0
2019-04-29 11:40:00,173.63,173.63,173.44,173.46,3450.0,173.63,173.63,173.44,173.46,3450.0
2019-04-29 11:45:00,173.55,173.55,173.44,173.45,600.0,173.55,173.55,173.44,173.45,600.0
2019-04-29 11:50:00,173.38,173.55,173.38,173.55,1650.0,173.38,173.55,173.38,173.55,1650.0
2019-04-29 11:55:00,173.52,173.52,173.08,173.08,3477.0,173.52,173.52,173.08,173.08,3477.0
2019-04-29 12:00:00,173.0,173.09,172.77,172.79,7282.0,173.0,173.09,172.77,172.79,7282.0
2019-04-29 12:05:00,172.8,173.08,172.8,173.0,6384.0,172.8,173.08,172.8,173.0,6384.0
2019-04-29 12:10:00,173.02,173.14,172.99,172.99,2100.0,173.02,173.14,172.99,172.99,2100.0
2019-04-29 12:15:00,173.03,173.03,172.8,173.03,6176.0,173.03,173.03,172.8,173.03,6176.0
2019-04-29 12:20:00,172.99,173.17,172.97,173.1,3300.0,172.99,173.17,172.97,173.1,3300.0
2019-04-29 12:25:00,173.21,173.21,173.13,173.16,2500.0,173.21,173.21,173.13,173.16,2500.0
2019-04-29 12:30:00,173.18,173.2,173.02,173.02,3400.0,173.18,173.2,173.02,173.02,3400.0
2019-04-29 12:35:00,173.06,173.06,172.6,172.78,5793.0,173.06,173.06,172.6,172.78,5793.0
2019-04-29 12:40:00,172.75,172.8,172.71,172.71,900.0,172.75,172.8,172.71,172.71,900.0
2019-04-29 12:45:00,172.73,172.83,172.73,172.8,1575.0,172.73,172.83,172.73,172.8,1575.0
2019-04-29 12:50:00,172.76,172.89,172.69,172.89,900.0,172.76,172.89,172.69,172.89,900.0
2019-04-29 12:55:00,172.84,172.99,172.83,172.94,1300.0,172.84,172.99,172.83,172.94,1300.0
2019-04-29 13:00:00,172.94,173.0,172.89,172.96,19000.0,172.94,173.0,172.89,172.96,19000.0
2019-04-29 13:05:00,172.97,173.12,172.97,173.12,1300.0,172.97,173.12,172.97,173.12,1300.0
2019-04-29 13:10:00,173.21,173.21,173.11,173.11,1400.0,173.21,173.21,173.11,173.11,1400.0
2019-04-29 13:15:00,173.08,173.24,173.08,173.22,2200.0,173.08,173.24,173.08,173.22,2200.0
2019-04-29 13:20:00,173.24,173.24,173.12,173.12,500.0,173.24,173.24,173.12,173.12,500.0
2019-04-29 13:25:00,173.05,173.13,173.01,173.09,3050.0,173.05,173.13,173.01,173.09,3050.0
2019-04-29 13:30:00,173.02,173.14,173.0,173.13,1667.0,173.02,173.14,173.0,173.13,1667.0
2019-04-29 13:35:00,172.99,172.99,172.85,172.93,1903.0,172.99,172.99,172.85,172.93,1903.0
2019-04-29 13:40:00,172.88,172.88,172.77,172.81,1100.0,172.88,172.88,172.77,172.81,1100.0
2019-04-29 13:45:00,172.8,172.81,172.7,172.8,2314.0,172.8,172.81,172.7,172.8,2314.0
2019-04-29 13:50:00,172.77,172.79,172.61,172.79,4577.0,172.77,172.79,172.61,172.79,4577.0
2019-04-29 13:55:00,172.85,172.94,172.76,172.92,2900.0,172.85,172.94,172.76,172.92,2900.0
2019-04-29 14:00:00,173.0,173.09,172.89,172.89,4918.0,173.0,173.09,172.89,172.89,4918.0
2019-04-29 14:05:00,172.82,172.93,172.77,172.85,2659.0,172.82,172.93,172.77,172.85,2659.0
2019-04-29 14:10:00,172.85,172.9,172.84,172.89,1350.0,172.85,172.9,172.84,172.89,1350.0
2019-04-29 14:15:00,172.94,173.08,172.94,173.08,3357.0,172.94,173.08,172.94,173.08,3357.0
2019-04-29 14:20:00,173.05,173.05,172.89,172.89,2092.0,173.05,173.05,172.89,172.89,2092.0
2019-04-29 14:25:00,172.97,173.0,172.9,172.92,1541.0,172.97,173.0,172.9,172.92,1541.0
2019-04-29 14:30:00,172.96,173.12,172.95,173.06,4899.0,172.96,173.12,172.95,173.06,4899.0
2019-04-29 14:35:00,173.08,173.15,172.94,172.94,80076.0,173.08,173.15,172.94,172.94,80076.0
2019-04-29 14:40:00,172.88,173.19,172.87,173.19,1700.0,172.88,173.19,172.87,173.19,1700.0
2019-04-29 14:45:00,173.21,173.21,173.1,173.1,2200.0,173.21,173.21,173.1,173.1,2200.0
2019-04-29 14:50:00,173.2,173.2,173.07,173.07,2599.0,173.2,173.2,173.07,173.07,2599.0
2019-04-29 14:55:00,173.1,173.23,173.09,173.13,4373.0,173.1,173.23,173.09,173.13,4373.0
2019-04-29 15:00:00,173.17,173.24,173.1,173.11,3400.0,173.17,173.24,173.1,173.11,3400.0
2019-04-29 15:05:00,173.11,173.13,173.0,173.0,2320.0,173.11,173.13,173.0,173.0,2320.0
2019-04-29 15:10:00,172.94,173.11,172.94,173.06,4033.0,172.94,173.11,172.94,173.06,4033.0
2019-04-29 15:15:00,173.03,173.11,172.89,173.0,5743.0,173.03,173.11,172.89,173.0,5743.0
2019-04-29 15:20:00,172.97,173.1,172.83,172.83,3694.0,172.97,173.1,172.83,172.83,3694.0
2019-04-29 15:25:00,172.9,172.96,172.85,172.95,3484.0,172.9,172.96,172.85,172.95,3484.0
2019-04-29 15:30:00,172.93,172.93,172.84,172.86,3649.0,172.93,172.93,172.84,172.86,3649.0
2019-04-29 15:35:00,172.88,172.95,172.82,172.9,2700.0,172.88,172.95,172.82,172.9,2700.0
2019-04-29 15:40:00,172.87,172.93,172.79,172.9,4581.0,172.87,172.93,172.79,172.9,4581.0
2019-04-29 15:45:00,172.86,172.86,172.54,172.62,11984.0,172.86,172.86,172.54,172.62,11984.0
2019-04-29 15:50:00,172.61,172.66,172.49,172.58,6869.0,172.61,172.66,172.49,172.58,6869.0
2019-04-29 15:55:00,172.56,172.71,172.47,172.55,47962.0,172.56,172.71,172.47,172.55,47962.0
2019-04-30 09:30:00,173.93,174.92,173.19,173.36,14824.0,173.93,174.92,173.19,173.36,14824.0
2019-04-30 09:35:00,173.23,173.5,172.71,172.95,10238.0,173.23,173.5,172.71,172.95,10238.0
2019-04-30 09:40:00,173.07,173.5,173.02,173.26,5039.0,173.07,173.5,173.02,173.26,5039.0
2019-04-30 09:45:00,173.27,173.32,172.55,172.83,10327.0,173.27,173.32,172.55,172.83,10327.0
2019-04-30 09:50:00,172.75,172.88,172.02,172.88,5645.0,172.75,172.88,172.02,172.88,5645.0
2019-04-30 09:55:00,172.86,172.91,172.29,172.79,21247.0,172.86,172.91,172.29,172.79,21247.0
2019-04-30 10:00:00,172.88,172.95,172.32,172.59,5957.0,172.88,172.95,172.32,172.59,5957.0
2019-04-30 10:05:00,172.56,172.97,172.49,172.55,9091.0,172.56,172.97,172.49,172.55,9091.0
2019-04-30 10:10:00,172.56,172.68,172.32,172.46,9790.0,172.56,172.68,172.32,172.46,9790.0
2019-04-30 10:15:00,172.53,172.53,171.93,172.01,5325.0,172.53,172.53,171.93,172.01,5325.0
2019-04-30 10:20:00,172.12,172.12,171.75,171.88,7387.0,172.12,172.12,171.75,171.88,7387.0
2019-04-30 10:25:00,171.72,171.73,171.19,171.6,7325.0,171.72,171.73,171.19,171.6,7325.0
2019-04-30 10:30:00,171.56,171.85,171.49,171.61,7200.0,171.56,171.85,171.49,171.61,7200.0
2019-04-30 10:35:00,171.63,171.63,171.11,171.25,5508.0,171.63,171.63,171.11,171.25,5508.0
2019-04-30 10:40:00,171.25,171.27,170.83,170.96,6350.0,171.25,171.27,170.83,170.96,6350.0
2019-04-30 10:45:00,171.02,171.05,170.92,171.03,14921.0,171.02,171.05,170.92,171.03,14921.0
2019-04-30 10:50:00,171.03,171.05,170.85,170.95,12677.0,171.03,171.05,170.85,170.95,12677.0
2019-04-30 10:55:00,170.95,171.06,170.79,170.85,11300.0,170.95,171.06,170.79,170.85,11300.0
2019-04-30 11:00:00,170.84,170.85,169.65,169.78,8689.0,170.84,170.85,169.65,169.78,8689.0
2019-04-30 11:05:00,169.77,170.0,169.43,169.56,13216.0,169.77,170.0,169.43,169.56,13216.0
2019-04-30 11:10:00,169.58,169.66,169.13,169.49,10559.0,169.58,169.66,169.13,169.49,10559.0
2019-04-30 11:15:00,169.51,169.93,169.37,169.81,7206.0,169.51,169.93,169.37,169.81,7206.0
2019-04-30 11:20:00,169.85,170.03,169.63,169.93,15774.0,169.85,170.03,169.63,169.93,15774.0
2019-04-30 11:25:00,169.97,170.0,169.52,169.56,28511.0,169.97,170.0,169.52,169.56,28511.0
2019-04-30 11:30:00,169.54,170.21,169.54,170.03,15383.0,169.54,170.21,169.54,170.03,15383.0
2019-04-30 11:35:00,170.02,170.26,169.86,170.23,6100.0,170.02,170.26,169.86,170.23,6100.0
2019-04-30 11:40:00,170.42,170.44,169.84,170.03,9758.0,170.42,170.44,169.84,170.03,9758.0
2019-04-30 11:45:00,170.01,170.07,169.78,169.96,3951.0,170.01,170.07,169.78,169.96,3951.0
2019-04-30 11:50:00,169.95,170.0,169.68,169.78,8489.0,169.95,170.0,169.68,169.78,8489.0
2019-04-30 11:55:00,169.9,170.43,169.9,170.21,5570.0,169.9,170.43,169.9,170.21,5570.0
2019-04-30 12:00:00,170.18,170.26,170.05,170.25,8527.0,170.18,170.26,170.05,170.25,8527.0
2019-04-30 12:05:00,170.2,170.34,170.03,170.24,3673.0,170.2,170.34,170.03,170.24,3673.0
2019-04-30 12:10:00,170.16,170.6,170.15,170.6,14080.0,170.16,170.6,170.15,170.6,14080.0
2019-04-30 12:15:00,170.61,170.65,170.38,170.52,17750.0,170.61,170.65,170.38,170.52,17750.0
2019-04-30 12:20:00,170.52,170.69,170.49,170.49,5491.0,170.52,170.69,170.49,170.49,5491.0
2019-04-30 12:25:00,170.43,170.69,170.38,170.57,3841.0,170.43,170.69,170.38,170.57,3841.0
2019-04-30 12:30:00,170.48,170.57,170.28,170.32,3300.0,170.48,170.57,170.28,170.32,3300.0
2019-04-30 12:35:00,170.24,170.41,170.22,170.35,2446.0,170.24,170.41,170.22,170.35,2446.0
2019-04-30 12:40:00,170.41,170.45,170.32,170.42,12839.0,170.41,170.45,170.32,170.42,12839.0
2019-04-30 12:45:00,170.45,170.72,170.34,170.57,18876.0,170.45,170.72,170.34,170.57,18876.0
2019-04-30 12:50:00,170.55,171.09,170.39,171.09,6958.0,170.55,171.09,170.39,171.09,6958.0
2019-04-30 12:55:00,171.1,171.36,171.1,171.35,4328.0,171.1,171.36,171.1,171.35,4328.0
2019-04-30 13:00:00,171.38,171.88,171.38,171.8,5819.0,171.38,171.88,171.38,171.8,5819.0
2019-04-30 13:05:00,171.81,171.82,171.33,171.45,8409.0,171.81,171.82,171.33,171.45,8409.0
2019-04-30 13:10:00,171.45,171.45,171.25,171.28,7000.0,171.45,171.45,171.25,171.28,7000.0
2019-04-30 13:15:00,171.24,171.24,171.05,171.19,2300.0,171.24,171.24,171.05,171.19,2300.0
2019-04-30 13:20:00,171.18,171.21,171.09,171.13,4000.0,171.18,171.21,171.09,171.13,4000.0
2019-04-30 13:25:00,171.26,171.3,171.1,171.1,7117.0,171.26,171.3,171.1,171.1,7117.0
2019-04-30 13:30:00,171.08,171.1,170.93,170.96,17086.0,171.08,171.1,170.93,170.96,17086.0
2019-04-30 13:35:00,171.0,171.1,170.97,170.98,27620.0,171.0,171.1,170.97,170.98,27620.0
2019-04-30 13:40:00,170.97,171.3,170.76,171.3,33766.0,170.97,171.3,170.76,171.3,33766.0
2019-04-30 13:45:00,171.34,171.34,170.99,170.99,9646.0,171.34,171.34,170.99,170.99,9646.0
2019-04-30 13:50:00,171.11,171.13,170.97,170.98,6915.0,171.11,171.13,170.97,170.98,6915.0
2019-04-30 13:55:00,170.97,171.31,170.93,171.31,5090.0,170.97,171.31,170.93,171.31,5090.0
2019-04-30 14:00:00,171.29,171.31,171.19,171.19,5815.0,171.29,171.31,171.19,171.19,5815.0
2019-04-30 14:05:00,171.22,171.26,170.96,171.0,13701.0,171.22,171.26,170.96,171.0,13701.0
2019-04-30 14:10:00,171.0,171.32,171.0,171.32,1700.0,171.0,171.32,171.0,171.32,1700.0
2019-04-30 14:15:00,171.31,171.35,171.14,171.28,4982.0,171.31,171.35,171.14,171.28,4982.0
2019-04-30 14:20:00,171.32,171.35,171.16,171.21,7491.0,171.32,171.35,171.16,171.21,7491.0
2019-04-30 14:25:00,171.26,171.34,171.05,171.1,9244.0,171.26,171.34,171.05,171.1,9244.0
2019-04-30 14:30:00,171.09,171.14,171.05,171.11,8300.0,171.09,171.14,171.05,171.11,8300.0
2019-04-30 14:35:00,171.13,171.17,170.91,170.96,7200.0,171.13,171.17,170.91,170.96,7200.0
2019-04-30 14:40:00,170.96,171.1,170.85,170.89,6900.0,170.96,171.1,170.85,170.89,6900.0
2019-04-30 14:45:00,170.88,170.91,170.75,170.85,13947.0,170.88,170.91,170.75,170.85,13947.0
2019-04-30 14:50:00,170.9,170.9,170.5,170.53,12726.0,170.9,170.9,170.5,170.53,12726.0
2019-04-30 14:55:00,170.63,170.9,170.55,170.86,8703.0,170.63,170.9,170.55,170.86,8703.0
2019-04-30 15:00:00,170.87,171.14,170.8,170.83,23110.0,170.87,171.14,170.8,170.83,23110.0
2019-04-30 15:05:00,170.76,170.78,170.6,170.67,7094.0,170.76,170.78,170.6,170.67,7094.0
2019-04-30 15:10:00,170.63,170.63,170.29,170.31,12818.0,170.63,170.63,170.29,170.31,12818.0
2019-04-30 15:15:00,170.3,170.41,170.2,170.34,12820.0,170.3,170.41,170.2,170.34,12820.0
2019-04-30 15:20:00,170.34,170.47,170.19,170.23,13105.0,170.34,170.47,170.19,170.23,13105.0
2019-04-30 15:25:00,170.22,170.52,170.18,170.44,15166.0,170.22,170.52,170.18,170.44,15166.0
2019-04-30 15:30:00,170.44,170.5,170.36,170.44,19706.0,170.44,170.5,170.36,170.44,19706.0
2019-04-30 15:35:00,170.44,170.46,170.15,170.33,24675.0,170.44,170.46,170.15,170.33,24675.0
2019-04-30 15:40:00,170.34,170.35,169.91,169.97,27627.0,170.34,170.35,169.91,169.97,27627.0
2019-04-30 15:45:00,169.94,170.1,169.85,170.02,49614.0,169.94,170.1,169.85,170.02,49614.0
2019-04-30 15:50:00,170.02,170.03,169.92,170.0,59668.0,170.02,170.03,169.92,170.0,59668.0
2019-04-30 15:55:00,169.99,170.08,168.49,169.03,175169.0,169.99,170.08,168.49,169.03,175169.0
2019-05-01 09:30:00,168.98,171.1,168.51,169.32,42387.0,168.98,171.1,168.51,169.32,42387.0
2019-05-01 09:35:00,169.26,170.61,168.69,169.98,25051.0,169.26,170.61,168.69,169.98,25051.0
2019-05-01 09:40:00,170.13,170.97,169.24,169.96,23211.0,170.13,170.97,169.24,169.96,23211.0
2019-05-01 09:45:00,170.14,170.6,168.99,169.84,20702.0,170.14,170.6,168.99,169.84,20702.0
2019-05-01 09:50:00,169.66,171.07,169.45,170.64,32294.0,169.66,171.07,169.45,170.64,32294.0
2019-05-01 09:55:00,170.68,171.45,170.07,170.52,76197.0,170.68,171.45,170.07,170.52,76197.0
2019-05-01 10:00:00,170.58,171.92,169.97,171.15,30107.0,170.58,171.92,169.97,171.15,30107.0
2019-05-01 10:05:00,171.37,171.98,171.26,171.59,15150.0,171.37,171.98,171.26,171.59,15150.0
2019-05-01 10:10:00,171.33,172.35,171.33,172.0,14266.0,171.33,172.35,171.33,172.0,14266.0
2019-05-01 10:15:00,172.04,172.27,171.5,171.67,12152.0,172.04,172.27,171.5,171.67,12152.0
2019-05-01 10:20:00,171.55,172.26,171.4,172.1,11980.0,171.55,172.26,171.4,172.1,11980.0
2019-05-01 10:25:00,172.1,172.42,171.71,172.08,55405.0,172.1,172.42,171.71,172.08,55405.0
2019-05-01 10:30:00,172.06,172.91,171.96,172.84,12324.0,172.06,172.91,171.96,172.84,12324.0
2019-05-01 10:35:00,172.94,173.86,172.63,173.08,20657.0,172.94,173.86,172.63,173.08,20657.0
2019-05-01 10:40:00,173.09,173.19,172.3,172.31,11613.0,173.09,173.19,172.3,172.31,11613.0
2019-05-01 10:45:00,172.4,172.95,172.36,172.71,6100.0,172.4,172.95,172.36,172.71,6100.0
2019-05-01 10:50:00,172.75,173.35,172.61,172.91,6038.0,172.75,173.35,172.61,172.91,6038.0
2019-05-01 10:55:00,172.96,173.16,172.56,172.89,6371.0,172.96,173.16,172.56,172.89,6371.0
2019-05-01 11:00:00,172.82,172.82,171.83,172.07,9066.0,172.82,172.82,171.83,172.07,9066.0
2019-05-01 11:05:00,172.08,172.14,171.48,171.57,7500.0,172.08,172.14,171.48,171.57,7500.0
2019-05-01 11:10:00,171.49,171.79,171.49,171.59,9982.0,171.49,171.79,171.49,171.59,9982.0
2019-05-01 11:15:00,171.52,172.08,171.4,171.46,15791.0,171.52,172.08,171.4,171.46,15791.0
2019-05-01 11:20:00,171.43,171.68,171.1,171.34,14074.0,171.43,171.68,171.1,171.34,14074.0
2019-05-01 11:25:00,171.48,172.21,171.48,172.21,10827.0,171.48,172.21,171.48,172.21,10827.0
2019-05-01 11:30:00,172.27,172.27,171.48,171.91,8600.0,172.27,172.27,171.48,171.91,8600.0
2019-05-01 11:35:00,171.91,172.74,171.9,172.45,8189.0,171.91,172.74,171.9,172.45,8189.0
2019-05-01 11:40:00,172.3,172.73,172.18,172.55,5973.0,172.3,172.73,172.18,172.55,5973.0
2019-05-01 11:45:00,172.5,172.55,172.23,172.43,4717.0,172.5,172.55,172.23,172.43,4717.0
2019-05-01 11:50:00,172.48,172.58,172.19,172.25,4912.0,172.48,172.58,172.19,172.25,4912.0
2019-05-01 11:55:00,172.26,172.26,171.82,171.97,7037.0,172.26,172.26,171.82,171.97,7037.0
2019-05-01 12:00:00,171.99,172.33,171.99,172.23,17100.0,171.99,172.33,171.99,172.23,17100.0
2019-05-01 12:05:00,172.24,172.31,171.95,172.1,9486.0,172.24,172.31,171.95,172.1,9486.0
2019-05-01 12:10:00,172.25,172.35,171.96,172.01,9200.0,172.25,172.35,171.96,172.01,9200.0
2019-05-01 12:15:00,172.0,172.11,171.77,171.81,10224.0,172.0,172.11,171.77,171.81,10224.0
2019-05-01 12:20:00,171.8,172.28,171.8,171.89,4950.0,171.8,172.28,171.8,171.89,4950.0
2019-05-01 12:25:00,171.97,172.04,171.75,171.96,4900.0,171.97,172.04,171.75,171.96,4900.0
2019-05-01 12:30:00,172.1,172.1,171.6,171.89,6217.0,172.1,172.1,171.6,171.89,6217.0
2019-05-01 12:35:00,171.83,171.87,171.71,171.73,3900.0,171.83,171.87,171.71,171.73,3900.0
2019-05-01 12:40:00,171.79,171.8,171.37,171.72,5012.0,171.79,171.8,171.37,171.72,5012.0
2019-05-01 12:45:00,171.69,171.83,171.5,171.51,5300.0,171.69,171.83,171.5,171.51,5300.0
2019-05-01 12:50:00,171.56,171.59,171.15,171.15,8208.0,171.56,171.59,171.15,171.15,8208.0
2019-05-01 12:55:00,171.21,171.28,171.09,171.13,6283.0,171.21,171.28,171.09,171.13,6283.0
2019-05-01 13:00:00,171.16,172.07,171.16,172.0,31229.0,171.16,172.07,171.16,172.0,31229.0
2019-05-01 13:05:00,171.95,172.08,171.85,171.95,13285.0,171.95,172.08,171.85,171.95,13285.0
2019-05-01 13:10:00,171.89,172.32,171.89,172.32,40794.0,171.89,172.32,171.89,172.32,40794.0
2019-05-01 13:15:00,172.29,172.36,172.19,172.3,18464.0,172.29,172.36,172.19,172.3,18464.0
2019-05-01 13:20:00,172.27,172.3,172.16,172.27,5400.0,172.27,172.3,172.16,172.27,5400.0
2019-05-01 13:25:00,172.25,172.54,172.08,172.54,13769.0,172.25,172.54,172.08,172.54,13769.0
2019-05-01 13:30:00,172.49,172.93,172.48,172.92,3764.0,172.49,172.93,172.48,172.92,3764.0
2019-05-01 13:35:00,172.95,173.33,172.83,173.23,5414.0,172.95,173.33,172.83,173.23,5414.0
2019-05-01 13:40:00,173.25,173.77,173.17,173.7,6000.0,173.25,173.77,173.17,173.7,6000.0
2019-05-01 13:45:00,173.77,174.17,173.7,173.91,21500.0,173.77,174.17,173.7,173.91,21500.0
2019-05-01 13:50:00,173.97,174.17,173.85,174.17,5950.0,173.97,174.17,173.85,174.17,5950.0
2019-05-01 13:55:00,174.23,174.44,173.85,174.12,12770.0,174.23,174.44,173.85,174.12,12770.0
2019-05-01 14:00:00,174.02,174.41,173.9,174.38,14271.0,174.02,174.41,173.9,174.38,14271.0
2019-05-01 14:05:00,174.38,174.43,173.97,174.12,27506.0,174.38,174.43,173.97,174.12,27506.0
2019-05-01 14:10:00,174.11,174.92,174.1,174.92,36546.0,174.11,174.92,174.1,174.92,36546.0
2019-05-01 14:15:00,174.84,175.19,174.84,175.07,23472.0,174.84,175.19,174.84,175.07,23472.0
2019-05-01 14:20:00,175.01,175.15,174.8,174.99,18279.0,175.01,175.15,174.8,174.99,18279.0
2019-05-01 14:25:00,174.96,175.05,174.75,174.86,12256.0,174.96,175.05,174.75,174.86,12256.0
2019-05-01 14:30:00,174.74,175.6,174.68,174.78,42598.0,174.74,175.6,174.68,174.78,42598.0
2019-05-01 14:35:00,174.66,174.8,173.77,173.78,16435.0,174.66,174.8,173.77,173.78,16435.0
2019-05-01 14:40:00,173.68,173.95,173.09,173.94,8116.0,173.68,173.95,173.09,173.94,8116.0
2019-05-01 14:45:00,173.89,174.01,173.54,173.55,8300.0,173.89,174.01,173.54,173.55,8300.0
2019-05-01 14:50:00,173.6,174.14,173.34,173.77,10772.0,173.6,174.14,173.34,173.77,10772.0
2019-05-01 14:55:00,173.89,174.18,173.63,173.73,9400.0,173.89,174.18,173.63,173.73,9400.0
2019-05-01 15:00:00,173.65,173.82,173.41,173.69,6746.0,173.65,173.82,173.41,173.69,6746.0
2019-05-01 15:05:00,173.52,173.7,173.4,173.48,6717.0,173.52,173.7,173.4,173.48,6717.0
2019-05-01 15:10:00,173.7,173.89,173.54,173.88,7884.0,173.7,173.89,173.54,173.88,7884.0
2019-05-01 15:15:00,173.79,174.06,173.76,173.96,8050.0,173.79,174.06,173.76,173.96,8050.0
2019-05-01 15:20:00,173.98,173.98,173.44,173.48,10710.0,173.98,173.98,173.44,173.48,10710.0
2019-05-01 15:25:00,173.37,173.43,173.15,173.24,6938.0,173.37,173.43,173.15,173.24,6938.0
2019-05-01 15:30:00,173.0,173.19,172.82,173.05,10482.0,173.0,173.19,172.82,173.05,10482.0
2019-05-01 15:35:00,173.1,173.16,172.84,172.97,17200.0,173.1,173.16,172.84,172.97,17200.0
2019-05-01 15:40:00,172.95,173.07,172.89,173.04,14652.0,172.95,173.07,172.89,173.04,14652.0
2019-05-01 15:45:00,173.02,173.04,172.31,172.46,17719.0,173.02,173.04,172.31,172.46,17719.0
2019-05-01 15:50:00,172.46,172.62,172.37,172.37,28292.0,172.46,172.62,172.37,172.37,28292.0
2019-05-01 15:55:00,172.41,172.87,172.41,172.6,90517.0,172.41,172.87,172.41,172.6,90517.0
2019-05-02 09:30:00,172.1,172.49,170.7,171.21,22998.0,172.1,172.49,170.7,171.21,22998.0
2019-05-02 09:35:00,171.06,171.06,170.29,170.92,11605.0,171.06,171.06,170.29,170.92,11605.0
2019-05-02 09:40:00,171.26,171.35,170.84,171.03,7794.0,171.26,171.35,170.84,171.03,7794.0
2019-05-02 09:45:00,171.22,172.29,171.0,171.6,10714.0,171.22,172.29,171.0,171.6,10714.0
2019-05-02 09:50:00,171.8,171.85,171.41,171.42,11346.0,171.8,171.85,171.41,171.42,11346.0
2019-05-02 09:55:00,171.56,171.61,171.09,171.26,9002.0,171.56,171.61,171.09,171.26,9002.0
2019-05-02 10:00:00,171.12,171.37,170.78,170.79,7403.0,171.12,171.37,170.78,170.79,7403.0
2019-05-02 10:05:00,170.81,170.82,170.12,170.12,8629.0,170.81,170.82,170.12,170.12,8629.0
2019-05-02 10:10:00,170.22,170.56,170.22,170.5,7612.0,170.22,170.56,170.22,170.5,7612.0
2019-05-02 10:15:00,170.6,170.62,170.35,170.52,7550.0,170.6,170.62,170.35,170.52,7550.0
2019-05-02 10:20:00,170.53,170.9,170.45,170.8,5500.0,170.53,170.9,170.45,170.8,5500.0
2019-05-02 10:25:00,170.8,170.89,170.46,170.52,7272.0,170.8,170.89,170.46,170.52,7272.0
2019-05-02 10:30:00,170.49,170.49,170.15,170.45,5240.0,170.49,170.49,170.15,170.45,5240.0
2019-05-02 10:35:00,170.55,170.64,170.35,170.47,10510.0,170.55,170.64,170.35,170.47,10510.0
2019-05-02 10:40:00,170.46,170.48,170.09,170.09,6234.0,170.46,170.48,170.09,170.09,6234.0
2019-05-02 10:45:00,170.08,170.13,169.72,169.72,6770.0,170.08,170.13,169.72,169.72,6770.0
2019-05-02 10:50:00,169.65,169.65,169.08,169.4,9533.0,169.65,169.65,169.08,169.4,9533.0
2019-05-02 10:55:00,169.45,169.45,168.88,168.94,4003.0,169.45,169.45,168.88,168.94,4003.0
2019-05-02 11:00:00,168.94,169.14,168.82,169.14,6614.0,168.94,169.14,168.82,169.14,6614.0
2019-05-02 11:05:00,169.08,169.11,168.88,168.91,5320.0,169.08,169.11,168.88,168.91,5320.0
2019-05-02 11:10:00,168.89,169.36,168.81,169.1,4084.0,168.89,169.36,168.81,169.1,4084.0
2019-05-02 11:15:00,169.19,169.19,168.82,169.06,5200.0,169.19,169.19,168.82,169.06,5200.0
2019-05-02 11:20:00,169.11,169.42,169.06,169.16,10850.0,169.11,169.42,169.06,169.16,10850.0
2019-05-02 11:25:00,169.18,169.32,169.15,169.18,2900.0,169.18,169.32,169.15,169.18,2900.0
2019-05-02 11:30:00,169.22,169.79,169.22,169.78,4278.0,169.22,169.79,169.22,169.78,4278.0
2019-05-02 11:35:00,169.59,169.94,169.59,169.8,2550.0,169.59,169.94,169.59,169.8,2550.0
2019-05-02 11:40:00,169.79,169.93,169.17,169.3,5372.0,169.79,169.93,169.17,169.3,5372.0
2019-05-02 11:45:00,169.09,169.16,168.41,168.87,11420.0,169.09,169.16,168.41,168.87,11420.0
2019-05-02 11:50:00,168.63,168.77,168.5,168.59,3085.0,168.63,168.77,168.5,168.59,3085.0
2019-05-02 11:55:00,168.7,168.72,168.23,168.54,5050.0,168.7,168.72,168.23,168.54,5050.0
2019-05-02 12:00:00,168.69,168.84,168.48,168.76,5160.0,168.69,168.84,168.48,168.76,5160.0
2019-05-02 12:05:00,168.74,168.98,168.63,168.89,3297.0,168.74,168.98,168.63,168.89,3297.0
2019-05-02 12:10:00,168.69,168.95,168.4,168.4,4100.0,168.69,168.95,168.4,168.4,4100.0
2019-05-02 12:15:00,168.42,168.78,168.29,168.57,5997.0,168.42,168.78,168.29,168.57,5997.0
2019-05-02 12:20:00,168.58,168.8,168.52,168.71,4380.0,168.58,168.8,168.52,168.71,4380.0
2019-05-02 12:25:00,168.78,169.14,168.68,169.06,5264.0,168.78,169.14,168.68,169.06,5264.0
2019-05-02 12:30:00,169.06,169.44,168.98,169.37,10559.0,169.06,169.44,168.98,169.37,10559.0
2019-05-02 12:35:00,169.41,169.52,169.09,169.31,5216.0,169.41,169.52,169.09,169.31,5216.0
2019-05-02 12:40:00,169.33,169.36,168.84,169.06,7000.0,169.33,169.36,168.84,169.06,7000.0
2019-05-02 12:45:00,169.01,169.15,168.87,169.03,3600.0,169.01,169.15,168.87,169.03,3600.0
2019-05-02 12:50:00,169.1,169.14,168.79,168.88,5000.0,169.1,169.14,168.79,168.88,5000.0
2019-05-02 12:55:00,168.98,168.99,168.69,168.85,5736.0,168.98,168.99,168.69,168.85,5736.0
2019-05-02 13:00:00,168.88,168.98,168.57,168.57,10932.0,168.88,168.98,168.57,168.57,10932.0
2019-05-02 13:05:00,168.65,169.16,168.64,169.1,4500.0,168.65,169.16,168.64,169.1,4500.0
2019-05-02 13:10:00,169.15,169.27,169.06,169.23,3700.0,169.15,169.27,169.06,169.23,3700.0
2019-05-02 13:15:00,169.28,169.41,169.14,169.22,5383.0,169.28,169.41,169.14,169.22,5383.0
2019-05-02 13:20:00,169.27,169.39,169.09,169.13,2800.0,169.27,169.39,169.09,169.13,2800.0
2019-05-02 13:25:00,169.17,169.17,168.8,168.93,4405.0,169.17,169.17,168.8,168.93,4405.0
2019-05-02 13:30:00,168.89,168.89,168.65,168.74,6214.0,168.89,168.89,168.65,168.74,6214.0
2019-05-02 13:35:00,168.73,168.92,168.57,168.76,8800.0,168.73,168.92,168.57,168.76,8800.0
2019-05-02 13:40:00,168.67,168.72,168.4,168.4,6818.0,168.67,168.72,168.4,168.4,6818.0
2019-05-02 13:45:00,168.34,168.34,168.03,168.08,7635.0,168.34,168.34,168.03,168.08,7635.0
2019-05-02 13:50:00,168.1,168.46,168.1,168.15,5216.0,168.1,168.46,168.1,168.15,5216.0
2019-05-02 13:55:00,168.15,168.37,168.07,168.15,6600.0,168.15,168.37,168.07,168.15,6600.0
2019-05-02 14:00:00,168.15,168.32,168.1,168.2,9020.0,168.15,168.32,168.1,168.2,9020.0
2019-05-02 14:05:00,168.1,168.25,168.04,168.05,6455.0,168.1,168.25,168.04,168.05,6455.0
2019-05-02 14:10:00,168.09,168.46,168.02,168.38,11492.0,168.09,168.46,168.02,168.38,11492.0
2019-05-02 14:15:00,168.41,168.82,168.39,168.69,6756.0,168.41,168.82,168.39,168.69,6756.0
2019-05-02 14:20:00,168.63,168.86,168.57,168.68,4025.0,168.63,168.86,168.57,168.68,4025.0
2019-05-02 14:25:00,168.73,168.8,168.2,168.2,8599.0,168.73,168.8,168.2,168.2,8599.0
2019-05-02 14:30:00,168.24,168.46,168.08,168.23,6659.0,168.24,168.46,168.08,168.23,6659.0
2019-05-02 14:35:00,168.12,168.36,168.11,168.26,7501.0,168.12,168.36,168.11,168.26,7501.0
2019-05-02 14:40:00,168.29,168.49,168.08,168.49,6000.0,168.29,168.49,168.08,168.49,6000.0
2019-05-02 14:45:00,168.47,168.6,168.0,168.1,12333.0,168.47,168.6,168.0,168.1,12333.0
2019-05-02 14:50:00,168.04,168.17,167.8,168.17,9582.0,168.04,168.17,167.8,168.17,9582.0
2019-05-02 14:55:00,168.22,168.28,168.07,168.22,17319.0,168.22,168.28,168.07,168.22,17319.0
2019-05-02 15:00:00,168.17,168.22,167.99,168.15,7647.0,168.17,168.22,167.99,168.15,7647.0
2019-05-02 15:05:00,168.17,168.45,168.16,168.2,9029.0,168.17,168.45,168.16,168.2,9029.0
2019-05-02 15:10:00,168.26,168.39,168.26,168.39,3908.0,168.26,168.39,168.26,168.39,3908.0
2019-05-02 15:15:00,168.32,168.56,168.27,168.46,15644.0,168.32,168.56,168.27,168.46,15644.0
2019-05-02 15:20:00,168.48,168.6,168.44,168.52,9792.0,168.48,168.6,168.44,168.52,9792.0
2019-05-02 15:25:00,168.49,168.63,168.38,168.4,7566.0,168.49,168.63,168.38,168.4,7566.0
2019-05-02 15:30:00,168.35,168.58,168.29,168.33,20946.0,168.35,168.58,168.29,168.33,20946.0
2019-05-02 15:35:00,168.31,168.37,168.22,168.25,12677.0,168.31,168.37,168.22,168.25,12677.0
2019-05-02 15:40:00,168.26,168.37,168.11,168.36,17387.0,168.26,168.37,168.11,168.36,17387.0
2019-05-02 15:45:00,168.32,168.62,168.31,168.57,17365.0,168.32,168.62,168.31,168.57,17365.0
2019-05-02 15:50:00,168.57,169.5,168.57,169.4,28455.0,168.57,169.5,168.57,169.4,28455.0
2019-05-02 15:55:00,169.42,169.71,169.3,169.63,61257.0,169.42,169.71,169.3,169.63,61257.0
2019-05-03 09:30:00,170.05,171.83,170.05,170.74,18263.0,170.05,171.83,170.05,170.74,18263.0
2019-05-03 09:35:00,170.7,171.09,170.3,170.51,4731.0,170.7,171.09,170.3,170.51,4731.0
2019-05-03 09:40:00,170.63,171.11,170.41,170.41,6300.0,170.63,171.11,170.41,170.41,6300.0
2019-05-03 09:45:00,170.35,170.54,169.85,170.42,12759.0,170.35,170.54,169.85,170.42,12759.0
2019-05-03 09:50:00,170.65,170.72,169.46,169.85,10505.0,170.65,170.72,169.46,169.85,10505.0
2019-05-03 09:55:00,169.71,170.46,169.53,170.17,11494.0,169.71,170.46,169.53,170.17,11494.0
2019-05-03 10:00:00,170.53,170.79,170.51,170.55,4423.0,170.53,170.79,170.51,170.55,4423.0
2019-05-03 10:05:00,170.51,170.68,170.38,170.39,6100.0,170.51,170.68,170.38,170.39,6100.0
2019-05-03 10:10:00,170.39,170.67,170.18,170.58,7900.0,170.39,170.67,170.18,170.58,7900.0
2019-05-03 10:15:00,170.67,170.94,170.64,170.64,2600.0,170.67,170.94,170.64,170.64,2600.0
2019-05-03 10:20:00,170.63,170.8,170.48,170.77,3112.0,170.63,170.8,170.48,170.77,3112.0
2019-05-03 10:25:00,170.78,171.21,170.62,171.21,3748.0,170.78,171.21,170.62,171.21,3748.0
2019-05-03 10:30:00,171.34,171.6,171.22,171.6,5330.0,171.34,171.6,171.22,171.6,5330.0
2019-05-03 10:35:00,171.6,171.6,171.09,171.09,5384.0,171.6,171.6,171.09,171.09,5384.0
2019-05-03 10:40:00,171.02,171.2,170.96,171.19,1000.0,171.02,171.2,170.96,171.19,1000.0
2019-05-03 10:45:00,171.21,171.56,171.2,171.26,7771.0,171.21,171.56,171.2,171.26,7771.0
2019-05-03 10:50:00,171.43,171.54,171.07,171.43,5038.0,171.43,171.54,171.07,171.43,5038.0
2019-05-03 10:55:00,171.55,171.8,171.44,171.69,5932.0,171.55,171.8,171.44,171.69,5932.0
2019-05-03 11:00:00,171.56,172.16,171.56,172.08,5160.0,171.56,172.16,171.56,172.08,5160.0
2019-05-03 11:05:00,172.17,172.19,172.07,172.08,3047.0,172.17,172.19,172.07,172.08,3047.0
2019-05-03 11:10:00,172.12,172.22,171.92,172.01,2900.0,172.12,172.22,171.92,172.01,2900.0
2019-05-03 11:15:00,171.95,171.98,171.54,171.68,3530.0,171.95,171.98,171.54,171.68,3530.0
2019-05-03 11:20:00,171.69,172.04,171.46,172.03,8254.0,171.69,172.04,171.46,172.03,8254.0
2019-05-03 11:25:00,172.05,172.14,171.79,172.05,6276.0,172.05,172.14,171.79,172.05,6276.0
2019-05-03 11:30:00,171.95,172.08,171.77,172.06,7800.0,171.95,172.08,171.77,172.06,7800.0
2019-05-03 11:35:00,171.92,171.99,171.72,171.97,6083.0,171.92,171.99,171.72,171.97,6083.0
2019-05-03 11:40:00,172.02,172.23,171.97,172.19,3300.0,172.02,172.23,171.97,172.19,3300.0
2019-05-03 11:45:00,172.22,172.63,172.06,172.47,11714.0,172.22,172.63,172.06,172.47,11714.0
2019-05-03 11:50:00,172.43,172.87,172.38,172.87,4201.0,172.43,172.87,172.38,172.87,4201.0
2019-05-03 11:55:00,172.79,173.01,172.68,172.82,7650.0,172.79,173.01,172.68,172.82,7650.0
2019-05-03 12:00:00,172.7,172.83,172.4,172.49,5845.0,172.7,172.83,172.4,172.49,5845.0
2019-05-03 12:05:00,172.61,172.73,172.41,172.66,29942.0,172.61,172.73,172.41,172.66,29942.0
2019-05-03 12:10:00,172.64,172.67,172.56,172.66,3650.0,172.64,172.67,172.56,172.66,3650.0
2019-05-03 12:15:00,172.66,172.69,172.3,172.41,4071.0,172.66,172.69,172.3,172.41,4071.0
2019-05-03 12:20:00,172.3,172.72,172.3,172.6,3552.0,172.3,172.72,172.3,172.6,3552.0
2019-05-03 12:25:00,172.59,172.91,172.56,172.89,5898.0,172.59,172.91,172.56,172.89,5898.0
2019-05-03 12:30:00,172.92,173.1,172.92,173.05,6565.0,172.92,173.1,172.92,173.05,6565.0
2019-05-03 12:35:00,173.05,173.05,172.77,172.78,5538.0,173.05,173.05,172.77,172.78,5538.0
2019-05-03 12:40:00,172.83,173.06,172.75,173.01,4405.0,172.83,173.06,172.75,173.01,4405.0
2019-05-03 12:45:00,173.07,173.07,172.82,172.92,4175.0,173.07,173.07,172.82,172.92,4175.0
2019-05-03 12:50:00,172.95,173.34,172.95,173.2,3100.0,172.95,173.34,172.95,173.2,3100.0
2019-05-03 12:55:00,173.23,173.49,173.23,173.39,5340.0,173.23,173.49,173.23,173.39,5340.0
2019-05-03 13:00:00,173.4,173.4,173.09,173.2,5266.0,173.4,173.4,173.09,173.2,5266.0
2019-05-03 13:05:00,173.23,173.24,173.02,173.02,4103.0,173.23,173.24,173.02,173.02,4103.0
2019-05-03 13:10:00,173.01,173.09,172.95,172.96,3541.0,173.01,173.09,172.95,172.96,3541.0
2019-05-03 13:15:00,172.97,173.07,172.91,173.03,3849.0,172.97,173.07,172.91,173.03,3849.0
2019-05-03 13:20:00,173.17,173.2,172.95,173.2,2689.0,173.17,173.2,172.95,173.2,2689.0
2019-05-03 13:25:00,173.2,173.32,173.19,173.3,2703.0,173.2,173.32,173.19,173.3,2703.0
2019-05-03 13:30:00,173.35,173.51,173.3,173.47,4090.0,173.35,173.51,173.3,173.47,4090.0
2019-05-03 13:35:00,173.44,173.5,173.39,173.42,2900.0,173.44,173.5,173.39,173.42,2900.0
2019-05-03 13:40:00,173.38,173.45,173.19,173.19,2800.0,173.38,173.45,173.19,173.19,2800.0
2019-05-03 13:45:00,173.2,173.31,173.14,173.31,2603.0,173.2,173.31,173.14,173.31,2603.0
2019-05-03 13:50:00,173.33,173.67,173.33,173.59,5256.0,173.33,173.67,173.33,173.59,5256.0
2019-05-03 13:55:00,173.6,173.82,173.56,173.77,6700.0,173.6,173.82,173.56,173.77,6700.0
2019-05-03 14:00:00,173.72,173.79,173.56,173.56,6718.0,173.72,173.79,173.56,173.56,6718.0
2019-05-03 14:05:00,173.61,173.65,173.47,173.59,3366.0,173.61,173.65,173.47,173.59,3366.0
2019-05-03 14:10:00,173.62,173.71,173.56,173.61,5642.0,173.62,173.71,173.56,173.61,5642.0
2019-05-03 14:15:00,173.58,173.58,173.33,173.47,6481.0,173.58,173.58,173.33,173.47,6481.0
2019-05-03 14:20:00,173.4,173.43,173.28,173.33,5535.0,173.4,173.43,173.28,173.33,5535.0
2019-05-03 14:25:00,173.34,173.68,173.34,173.64,7400.0,173.34,173.68,173.34,173.64,7400.0
2019-05-03 14:30:00,173.66,173.75,173.45,173.51,3734.0,173.66,173.75,173.45,173.51,3734.0
2019-05-03 14:35:00,173.48,173.54,173.35,173.44,3888.0,173.48,173.54,173.35,173.44,3888.0
2019-05-03 14:40:00,173.35,173.47,173.27,173.32,3832.0,173.35,173.47,173.27,173.32,3832.0
2019-05-03 14:45:00,173.3,173.63,173.3,173.63,2900.0,173.3,173.63,173.3,173.63,2900.0
2019-05-03 14:50:00,173.62,173.64,173.3,173.3,3103.0,173.62,173.64,173.3,173.3,3103.0
2019-05-03 14:55:00,173.34,173.44,173.26,173.31,4360.0,173.34,173.44,173.26,173.31,4360.0
2019-05-03 15:00:00,173.33,173.42,173.23,173.28,2500.0,173.33,173.42,173.23,173.28,2500.0
2019-05-03 15:05:00,173.32,173.47,173.27,173.43,11183.0,173.32,173.47,173.27,173.43,11183.0
2019-05-03 15:10:00,173.42,173.42,173.09,173.26,6276.0,173.42,173.42,173.09,173.26,6276.0
2019-05-03 15:15:00,173.22,173.31,173.08,173.29,6125.0,173.22,173.31,173.08,173.29,6125.0
2019-05-03 15:20:00,173.3,173.56,173.23,173.56,10572.0,173.3,173.56,173.23,173.56,10572.0
2019-05-03 15:25:00,173.57,173.71,173.55,173.7,10678.0,173.57,173.71,173.55,173.7,10678.0
2019-05-03 15:30:00,173.66,173.92,173.63,173.89,14478.0,173.66,173.92,173.63,173.89,14478.0
2019-05-03 15:35:00,173.89,174.19,173.85,174.17,29857.0,173.89,174.19,173.85,174.17,29857.0
2019-05-03 15:40:00,174.15,174.19,173.62,173.65,18599.0,174.15,174.19,173.62,173.65,18599.0
2019-05-03 15:45:00,173.67,174.07,173.65,174.04,22928.0,173.67,174.07,173.65,174.04,22928.0
2019-05-03 15:50:00,174.09,174.13,173.55,173.69,23327.0,174.09,174.13,173.55,173.69,23327.0
2019-05-03 15:55:00,173.71,174.02,173.59,173.94,61070.0,173.71,174.02,173.59,173.94,61070.0
2019-05-06 09:30:00,170.3,172.98,169.95,172.25,31003.0,170.3,172.98,169.95,172.25,31003.0
2019-05-06 09:35:00,172.44,173.06,171.98,172.85,5874.0,172.44,173.06,171.98,172.85,5874.0
2019-05-06 09:40:00,172.98,173.07,171.99,172.17,10616.0,172.98,173.07,171.99,172.17,10616.0
2019-05-06 09:45:00,172.25,173.2,172.25,172.8,18743.0,172.25,173.2,172.25,172.8,18743.0
2019-05-06 09:50:00,172.73,173.47,172.59,173.32,15257.0,172.73,173.47,172.59,173.32,15257.0
2019-05-06 09:55:00,173.36,173.57,172.86,172.95,28508.0,173.36,173.57,172.86,172.95,28508.0
2019-05-06 10:00:00,172.84,173.83,172.35,172.46,28090.0,172.84,173.83,172.35,172.46,28090.0
2019-05-06 10:05:00,172.39,173.23,172.19,173.14,6497.0,172.39,173.23,172.19,173.14,6497.0
2019-05-06 10:10:00,173.06,173.48,172.93,173.09,5335.0,173.06,173.48,172.93,173.09,5335.0
2019-05-06 10:15:00,173.0,173.31,172.88,173.08,3545.0,173.0,173.31,172.88,173.08,3545.0
2019-05-06 10:20:00,173.14,173.42,173.01,173.26,5747.0,173.14,173.42,173.01,173.26,5747.0
2019-05-06 10:25:00,173.36,173.36,172.74,172.92,14345.0,173.36,173.36,172.74,172.92,14345.0
2019-05-06 10:30:00,172.89,173.39,172.68,173.39,20677.0,172.89,173.39,172.68,173.39,20677.0
2019-05-06 10:35:00,173.41,173.52,173.24,173.46,3393.0,173.41,173.52,173.24,173.46,3393.0
2019-05-06 10:40:00,173.56,173.71,173.25,173.57,6052.0,173.56,173.71,173.25,173.57,6052.0
2019-05-06 10:45:00,173.61,174.2,173.56,174.08,4998.0,173.61,174.2,173.56,174.08,4998.0
2019-05-06 10:50:00,174.2,174.8,174.2,174.44,6900.0,174.2,174.8,174.2,174.44,6900.0
2019-05-06 10:55:00,174.35,174.39,174.12,174.2,9883.0,174.35,174.39,174.12,174.2,9883.0
2019-05-06 11:00:00,174.16,174.25,173.52,173.67,6300.0,174.16,174.25,173.52,173.67,6300.0
2019-05-06 11:05:00,173.7,173.7,173.41,173.47,2800.0,173.7,173.7,173.41,173.47,2800.0
2019-05-06 11:10:00,173.48,173.49,172.85,173.06,3241.0,173.48,173.49,172.85,173.06,3241.0
2019-05-06 11:15:00,172.96,173.2,172.96,173.13,2798.0,172.96,173.2,172.96,173.13,2798.0
2019-05-06 11:20:00,173.11,173.36,173.11,173.36,2300.0,173.11,173.36,173.11,173.36,2300.0
2019-05-06 11:25:00,173.35,173.58,173.26,173.49,1700.0,173.35,173.58,173.26,173.49,1700.0
2019-05-06 11:30:00,173.42,173.5,172.91,173.07,8039.0,173.42,173.5,172.91,173.07,8039.0
2019-05-06 11:35:00,173.1,173.65,173.1,173.65,7061.0,173.1,173.65,173.1,173.65,7061.0
2019-05-06 11:40:00,173.67,173.84,173.49,173.65,3700.0,173.67,173.84,173.49,173.65,3700.0
2019-05-06 11:45:00,173.7,173.89,173.55,173.71,2740.0,173.7,173.89,173.55,173.71,2740.0
2019-05-06 11:50:00,173.59,173.75,173.46,173.65,2728.0,173.59,173.75,173.46,173.65,2728.0
2019-05-06 11:55:00,173.71,173.92,173.63,173.82,3663.0,173.71,173.92,173.63,173.82,3663.0
2019-05-06 12:00:00,173.79,173.79,173.32,173.35,2746.0,173.79,173.79,173.32,173.35,2746.0
2019-05-06 12:05:00,173.28,173.53,173.2,173.32,6520.0,173.28,173.53,173.2,173.32,6520.0
2019-05-06 12:10:00,173.25,173.5,173.19,173.46,5493.0,173.25,173.5,173.19,173.46,5493.0
2019-05-06 12:15:00,173.39,173.39,173.15,173.35,3233.0,173.39,173.39,173.15,173.35,3233.0
2019-05-06 12:20:00,173.24,173.51,173.24,173.29,6690.0,173.24,173.51,173.24,173.29,6690.0
2019-05-06 12:25:00,173.22,173.36,173.12,173.23,4200.0,173.22,173.36,173.12,173.23,4200.0
2019-05-06 12:30:00,173.3,173.35,173.23,173.23,900.0,173.3,173.35,173.23,173.23,900.0
2019-05-06 12:35:00,173.27,173.31,173.15,173.29,4000.0,173.27,173.31,173.15,173.29,4000.0
2019-05-06 12:40:00,173.34,173.39,173.18,173.29,2700.0,173.34,173.39,173.18,173.29,2700.0
2019-05-06 12:45:00,173.2,173.2,173.08,173.15,1300.0,173.2,173.2,173.08,173.15,1300.0
2019-05-06 12:50:00,173.13,173.13,172.7,172.83,1500.0,173.13,173.13,172.7,172.83,1500.0
2019-05-06 12:55:00,172.81,172.82,172.57,172.63,1436.0,172.81,172.82,172.57,172.63,1436.0
2019-05-06 13:00:00,172.6,172.71,172.48,172.71,2320.0,172.6,172.71,172.48,172.71,2320.0
2019-05-06 13:05:00,172.74,172.92,172.73,172.86,2500.0,172.74,172.92,172.73,172.86,2500.0
2019-05-06 13:10:00,172.82,173.01,172.82,172.92,2635.0,172.82,173.01,172.82,172.92,2635.0
2019-05-06 13:15:00,172.95,172.95,172.82,172.89,1000.0,172.95,172.95,172.82,172.89,1000.0
2019-05-06 13:20:00,172.92,172.93,172.84,172.89,2800.0,172.92,172.93,172.84,172.89,2800.0
2019-05-06 13:25:00,172.96,173.03,172.96,173.03,400.0,172.96,173.03,172.96,173.03,400.0
2019-05-06 13:30:00,173.06,173.16,173.03,173.16,1750.0,173.06,173.16,173.03,173.16,1750.0
2019-05-06 13:35:00,173.14,173.2,172.98,172.98,1300.0,173.14,173.2,172.98,172.98,1300.0
2019-05-06 13:40:00,172.93,172.93,172.47,172.47,3732.0,172.93,172.93,172.47,172.47,3732.0
2019-05-06 13:45:00,172.5,172.71,172.5,172.71,1212.0,172.5,172.71,172.5,172.71,1212.0
2019-05-06 13:50:00,172.76,172.8,172.65,172.8,1839.0,172.76,172.8,172.65,172.8,1839.0
2019-05-06 13:55:00,172.77,172.96,172.77,172.9,1700.0,172.77,172.96,172.77,172.9,1700.0
2019-05-06 14:00:00,172.91,172.96,172.77,172.8,2500.0,172.91,172.96,172.77,172.8,2500.0
2019-05-06 14:05:00,172.89,172.96,172.82,172.96,1100.0,172.89,172.96,172.82,172.96,1100.0
2019-05-06 14:10:00,173.02,173.13,173.02,173.12,1200.0,173.02,173.13,173.02,173.12,1200.0
2019-05-06 14:15:00,173.16,173.37,173.12,173.37,2500.0,173.16,173.37,173.12,173.37,2500.0
2019-05-06 14:20:00,173.33,173.35,173.09,173.2,4400.0,173.33,173.35,173.09,173.2,4400.0
2019-05-06 14:25:00,173.16,173.31,173.15,173.28,2694.0,173.16,173.31,173.15,173.28,2694.0
2019-05-06 14:30:00,173.27,173.56,173.25,173.56,2000.0,173.27,173.56,173.25,173.56,2000.0
2019-05-06 14:35:00,173.62,173.71,173.53,173.54,1500.0,173.62,173.71,173.53,173.54,1500.0
2019-05-06 14:40:00,173.62,173.76,173.57,173.74,1700.0,173.62,173.76,173.57,173.74,1700.0
2019-05-06 14:45:00,173.83,174.04,173.58,174.01,3529.0,173.83,174.04,173.58,174.01,3529.0
2019-05-06 14:50:00,174.03,174.64,174.03,174.62,13665.0,174.03,174.64,174.03,174.62,13665.0
2019-05-06 14:55:00,174.67,174.77,174.55,174.77,7704.0,174.67,174.77,174.55,174.77,7704.0
2019-05-06 15:00:00,174.69,174.92,174.69,174.81,9250.0,174.69,174.92,174.69,174.81,9250.0
2019-05-06 15:05:00,174.78,175.07,174.73,174.77,9697.0,174.78,175.07,174.73,174.77,9697.0
2019-05-06 15:10:00,174.75,175.06,174.61,174.64,7349.0,174.75,175.06,174.61,174.64,7349.0
2019-05-06 15:15:00,174.75,174.76,174.63,174.67,3641.0,174.75,174.76,174.63,174.67,3641.0
2019-05-06 15:20:00,174.65,175.04,174.65,175.02,16355.0,174.65,175.04,174.65,175.02,16355.0
2019-05-06 15:25:00,174.94,175.15,174.87,174.89,14157.0,174.94,175.15,174.87,174.89,14157.0
2019-05-06 15:30:00,174.92,175.13,174.9,175.05,11370.0,174.92,175.13,174.9,175.05,11370.0
2019-05-06 15:35:00,175.08,175.08,174.91,175.0,16567.0,175.08,175.08,174.91,175.0,16567.0
2019-05-06 15:40:00,175.0,175.03,174.64,174.76,7580.0,175.0,175.03,174.64,174.76,7580.0
2019-05-06 15:45:00,174.72,174.93,174.58,174.93,8341.0,174.72,174.93,174.58,174.93,8341.0
2019-05-06 15:50:00,174.97,175.02,174.83,174.88,14403.0,174.97,175.02,174.83,174.88,14403.0
2019-05-06 15:55:00,174.69,174.87,174.6,174.78,29777.0,174.69,174.87,174.6,174.78,29777.0
2019-05-07 09:30:00,172.33,174.38,171.61,174.38,14203.0,172.33,174.38,171.61,174.38,14203.0
2019-05-07 09:35:00,174.29,174.29,172.92,172.92,9955.0,174.29,174.29,172.92,172.92,9955.0
2019-05-07 09:40:00,172.49,172.78,171.96,171.96,8762.0,172.49,172.78,171.96,171.96,8762.0
2019-05-07 09:45:00,172.02,172.06,170.75,171.14,14353.0,172.02,172.06,170.75,171.14,14353.0
2019-05-07 09:50:00,171.39,172.68,171.38,172.29,14148.0,171.39,172.68,171.38,172.29,14148.0
2019-05-07 09:55:00,172.11,172.96,172.07,172.55,16297.0,172.11,172.96,172.07,172.55,16297.0
2019-05-07 10:00:00,172.58,172.65,171.83,172.11,12435.0,172.58,172.65,171.83,172.11,12435.0
2019-05-07 10:05:00,172.11,172.87,171.71,172.87,9042.0,172.11,172.87,171.71,172.87,9042.0
2019-05-07 10:10:00,172.78,172.89,172.42,172.55,10190.0,172.78,172.89,172.42,172.55,10190.0
2019-05-07 10:15:00,172.42,172.5,171.96,172.39,8052.0,172.42,172.5,171.96,172.39,8052.0
2019-05-07 10:20:00,172.29,172.59,172.14,172.42,8389.0,172.29,172.59,172.14,172.42,8389.0
2019-05-07 10:25:00,172.42,172.68,172.04,172.68,11847.0,172.42,172.68,172.04,172.68,11847.0
2019-05-07 10:30:00,172.85,172.97,172.27,172.45,21900.0,172.85,172.97,172.27,172.45,21900.0
2019-05-07 10:35:00,172.36,172.81,172.32,172.41,12549.0,172.36,172.81,172.32,172.41,12549.0
2019-05-07 10:40:00,172.49,172.93,172.36,172.75,28917.0,172.49,172.93,172.36,172.75,28917.0
2019-05-07 10:45:00,172.73,173.21,172.63,173.0,29896.0,172.73,173.21,172.63,173.0,29896.0
2019-05-07 10:50:00,172.9,173.24,172.24,172.63,43265.0,172.9,173.24,172.24,172.63,43265.0
2019-05-07 10:55:00,172.67,172.74,172.29,172.3,6390.0,172.67,172.74,172.29,172.3,6390.0
2019-05-07 11:00:00,172.33,172.6,171.69,171.79,26261.0,172.33,172.6,171.69,171.79,26261.0
2019-05-07 11:05:00,171.82,172.55,171.73,172.46,8513.0,171.82,172.55,171.73,172.46,8513.0
2019-05-07 11:10:00,172.29,172.3,172.01,172.27,5039.0,172.29,172.3,172.01,172.27,5039.0
2019-05-07 11:15:00,172.32,172.32,171.99,172.27,12604.0,172.32,172.32,171.99,172.27,12604.0
2019-05-07 11:20:00,172.23,172.32,171.67,171.67,30202.0,172.23,172.32,171.67,171.67,30202.0
2019-05-07 11:25:00,171.67,171.8,171.32,171.66,2609.0,171.67,171.8,171.32,171.66,2609.0
2019-05-07 11:30:00,171.82,171.91,171.04,171.04,3380.0,171.82,171.91,171.04,171.04,3380.0
2019-05-07 11:35:00,171.02,171.18,170.55,171.18,12051.0,171.02,171.18,170.55,171.18,12051.0
2019-05-07 11:40:00,171.14,171.48,171.07,171.21,4968.0,171.14,171.48,171.07,171.21,4968.0
2019-05-07 11:45:00,171.3,171.52,171.16,171.39,4543.0,171.3,171.52,171.16,171.39,4543.0
2019-05-07 11:50:00,171.3,171.3,170.88,171.17,11620.0,171.3,171.3,170.88,171.17,11620.0
2019-05-07 11:55:00,171.13,171.16,170.42,170.58,8400.0,171.13,171.16,170.42,170.58,8400.0
2019-05-07 12:00:00,170.37,170.54,170.28,170.34,13757.0,170.37,170.54,170.28,170.34,13757.0
2019-05-07 12:05:00,170.29,170.82,170.29,170.79,9622.0,170.29,170.82,170.29,170.79,9622.0
2019-05-07 12:10:00,170.69,170.7,170.6,170.6,2353.0,170.69,170.7,170.6,170.6,2353.0
2019-05-07 12:15:00,170.56,170.9,170.56,170.77,6103.0,170.56,170.9,170.56,170.77,6103.0
2019-05-07 12:20:00,170.82,170.99,170.73,170.84,4700.0,170.82,170.99,170.73,170.84,4700.0
2019-05-07 12:25:00,170.84,171.17,170.79,171.16,4463.0,170.84,171.17,170.79,171.16,4463.0
2019-05-07 12:30:00,171.17,171.57,171.07,171.28,16416.0,171.17,171.57,171.07,171.28,16416.0
2019-05-07 12:35:00,171.35,171.69,171.35,171.58,14150.0,171.35,171.69,171.35,171.58,14150.0
2019-05-07 12:40:00,171.53,171.57,171.25,171.25,3098.0,171.53,171.57,171.25,171.25,3098.0
2019-05-07 12:45:00,171.31,171.47,171.18,171.3,4141.0,171.31,171.47,171.18,171.3,4141.0
2019-05-07 12:50:00,171.31,171.47,171.17,171.23,3093.0,171.31,171.47,171.17,171.23,3093.0
2019-05-07 12:55:00,171.22,171.28,170.85,170.89,5115.0,171.22,171.28,170.85,170.89,5115.0
2019-05-07 13:00:00,170.92,171.09,170.62,170.62,5745.0,170.92,171.09,170.62,170.62,5745.0
2019-05-07 13:05:00,170.48,170.67,170.16,170.24,4877.0,170.48,170.67,170.16,170.24,4877.0
2019-05-07 13:10:00,170.16,170.53,170.16,170.34,5938.0,170.16,170.53,170.16,170.34,5938.0
2019-05-07 13:15:00,170.28,170.42,169.9,169.9,3695.0,170.28,170.42,169.9,169.9,3695.0
2019-05-07 13:20:00,169.88,169.88,169.66,169.71,9887.0,169.88,169.88,169.66,169.71,9887.0
2019-05-07 13:25:00,169.64,169.9,169.6,169.84,7013.0,169.64,169.9,169.6,169.84,7013.0
2019-05-07 13:30:00,169.88,170.2,169.85,170.2,3830.0,169.88,170.2,169.85,170.2,3830.0
2019-05-07 13:35:00,170.09,170.21,169.77,170.01,4425.0,170.09,170.21,169.77,170.01,4425.0
2019-05-07 13:40:00,170.02,170.15,169.89,169.91,3152.0,170.02,170.15,169.89,169.91,3152.0
2019-05-07 13:45:00,169.97,170.29,169.95,170.29,4602.0,169.97,170.29,169.95,170.29,4602.0
2019-05-07 13:50:00,170.35,170.49,170.32,170.39,3326.0,170.35,170.49,170.32,170.39,3326.0
2019-05-07 13:55:00,170.41,170.5,170.21,170.22,7421.0,170.41,170.5,170.21,170.22,7421.0
2019-05-07 14:00:00,170.32,170.34,170.06,170.06,5110.0,170.32,170.34,170.06,170.06,5110.0
2019-05-07 14:05:00,170.07,170.51,170.0,170.34,4950.0,170.07,170.51,170.0,170.34,4950.0
2019-05-07 14:10:00,170.34,170.34,169.72,169.78,7864.0,170.34,170.34,169.72,169.78,7864.0
2019-05-07 14:15:00,169.9,169.92,169.66,169.92,2600.0,169.9,169.92,169.66,169.92,2600.0
2019-05-07 14:20:00,169.87,170.39,169.76,169.9,16941.0,169.87,170.39,169.76,169.9,16941.0
2019-05-07 14:25:00,169.93,169.94,169.69,169.81,3763.0,169.93,169.94,169.69,169.81,3763.0
2019-05-07 14:30:00,169.73,169.8,169.34,169.49,6245.0,169.73,169.8,169.34,169.49,6245.0
2019-05-07 14:35:00,169.31,169.58,169.31,169.51,4090.0,169.31,169.58,169.31,169.51,4090.0
2019-05-07 14:40:00,169.63,170.2,169.63,169.85,16002.0,169.63,170.2,169.63,169.85,16002.0
2019-05-07 14:45:00,169.91,170.06,169.8,169.85,4535.0,169.91,170.06,169.8,169.85,4535.0
2019-05-07 14:50:00,169.83,170.24,169.77,170.24,4100.0,169.83,170.24,169.77,170.24,4100.0
2019-05-07 14:55:00,170.26,170.36,170.07,170.07,8846.0,170.26,170.36,170.07,170.07,8846.0
2019-05-07 15:00:00,170.11,170.13,169.67,169.69,6061.0,170.11,170.13,169.67,169.69,6061.0
2019-05-07 15:05:00,169.82,170.05,169.53,169.93,11030.0,169.82,170.05,169.53,169.93,11030.0
2019-05-07 15:10:00,170.03,170.16,169.83,169.89,5905.0,170.03,170.16,169.83,169.89,5905.0
2019-05-07 15:15:00,169.91,170.06,169.66,169.82,8137.0,169.91,170.06,169.66,169.82,8137.0
2019-05-07 15:20:00,169.89,170.02,169.52,169.58,8156.0,169.89,170.02,169.52,169.58,8156.0
2019-05-07 15:25:00,169.62,169.8,169.54,169.73,4797.0,169.62,169.8,169.54,169.73,4797.0
2019-05-07 15:30:00,169.6,169.69,169.13,169.14,8124.0,169.6,169.69,169.13,169.14,8124.0
2019-05-07 15:35:00,169.19,169.22,168.59,168.65,18037.0,169.19,169.22,168.59,168.65,18037.0
2019-05-07 15:40:00,168.67,169.23,168.67,169.23,18902.0,168.67,169.23,168.67,169.23,18902.0
2019-05-07 15:45:00,169.25,169.59,169.22,169.57,16812.0,169.25,169.59,169.22,169.57,16812.0
2019-05-07 15:50:00,169.58,170.2,169.5,170.1,14280.0,169.58,170.2,169.5,170.1,14280.0
2019-05-07 15:55:00,170.13,170.48,170.01,170.27,47270.0,170.13,170.48,170.01,170.27,47270.0
2019-05-08 09:30:00,170.06,170.64,169.37,169.38,12937.0,170.06,170.64,169.37,169.38,12937.0
2019-05-08 09:35:00,169.02,169.93,168.4,169.27,6002.0,169.02,169.93,168.4,169.27,6002.0
2019-05-08 09:40:00,169.0,169.66,168.67,169.23,11403.0,169.0,169.66,168.67,169.23,11403.0
2019-05-08 09:45:00,169.37,171.04,169.37,170.45,12497.0,169.37,171.04,169.37,170.45,12497.0
2019-05-08 09:50:00,170.5,170.91,170.04,170.35,5000.0,170.5,170.91,170.04,170.35,5000.0
2019-05-08 09:55:00,170.33,170.59,170.11,170.29,5800.0,170.33,170.59,170.11,170.29,5800.0
2019-05-08 10:00:00,170.31,170.66,169.81,169.81,10317.0,170.31,170.66,169.81,169.81,10317.0
2019-05-08 10:05:00,169.87,170.85,169.82,170.34,24492.0,169.87,170.85,169.82,170.34,24492.0
2019-05-08 10:10:00,170.31,170.67,169.77,170.67,8565.0,170.31,170.67,169.77,170.67,8565.0
2019-05-08 10:15:00,170.57,170.94,170.48,170.66,9585.0,170.57,170.94,170.48,170.66,9585.0
2019-05-08 10:20:00,170.79,170.79,170.01,170.6,4617.0,170.79,170.79,170.01,170.6,4617.0
2019-05-08 10:25:00,170.55,170.62,170.22,170.47,4235.0,170.55,170.62,170.22,170.47,4235.0
2019-05-08 10:30:00,170.47,170.47,169.63,169.87,3700.0,170.47,170.47,169.63,169.87,3700.0
2019-05-08 10:35:00,169.8,169.96,169.14,169.6,5800.0,169.8,169.96,169.14,169.6,5800.0
2019-05-08 10:40:00,169.63,170.31,169.6,170.31,6489.0,169.63,170.31,169.6,170.31,6489.0
2019-05-08 10:45:00,170.22,170.64,170.21,170.24,3591.0,170.22,170.64,170.21,170.24,3591.0
2019-05-08 10:50:00,170.35,170.74,170.35,170.7,3657.0,170.35,170.74,170.35,170.7,3657.0
2019-05-08 10:55:00,170.63,170.88,170.04,170.85,6900.0,170.63,170.88,170.04,170.85,6900.0
2019-05-08 11:00:00,170.9,171.11,170.41,171.1,6305.0,170.9,171.11,170.41,171.1,6305.0
2019-05-08 11:05:00,171.06,171.46,170.94,171.08,5129.0,171.06,171.46,170.94,171.08,5129.0
2019-05-08 11:10:00,171.26,171.3,170.79,170.87,5666.0,171.26,171.3,170.79,170.87,5666.0
2019-05-08 11:15:00,170.8,171.54,170.8,171.14,13268.0,170.8,171.54,170.8,171.14,13268.0
2019-05-08 11:20:00,171.15,171.38,171.04,171.07,1900.0,171.15,171.38,171.04,171.07,1900.0
2019-05-08 11:25:00,171.1,171.23,170.8,170.86,6993.0,171.1,171.23,170.8,170.86,6993.0
2019-05-08 11:30:00,170.81,170.84,170.2,170.42,8730.0,170.81,170.84,170.2,170.42,8730.0
2019-05-08 11:35:00,170.51,170.57,170.18,170.19,4666.0,170.51,170.57,170.18,170.19,4666.0
2019-05-08 11:40:00,170.27,170.37,169.91,170.04,2000.0,170.27,170.37,169.91,170.04,2000.0
2019-05-08 11:45:00,170.02,170.33,169.89,170.32,4654.0,170.02,170.33,169.89,170.32,4654.0
2019-05-08 11:50:00,170.34,170.4,170.16,170.16,5440.0,170.34,170.4,170.16,170.16,5440.0
2019-05-08 11:55:00,170.24,170.57,170.23,170.34,2909.0,170.24,170.57,170.23,170.34,2909.0
2019-05-08 12:00:00,170.45,170.52,169.98,170.12,4124.0,170.45,170.52,169.98,170.12,4124.0
2019-05-08 12:05:00,170.15,170.24,169.54,169.82,3623.0,170.15,170.24,169.54,169.82,3623.0
2019-05-08 12:10:00,169.79,169.89,169.61,169.69,2100.0,169.79,169.89,169.61,169.69,2100.0
2019-05-08 12:15:00,169.84,170.06,169.82,169.98,2700.0,169.84,170.06,169.82,169.98,2700.0
2019-05-08 12:20:00,169.91,170.11,169.83,169.87,2400.0,169.91,170.11,169.83,169.87,2400.0
2019-05-08 12:25:00,169.9,170.15,169.63,170.13,9712.0,169.9,170.15,169.63,170.13,9712.0
2019-05-08 12:30:00,170.13,170.31,170.03,170.19,4000.0,170.13,170.31,170.03,170.19,4000.0
2019-05-08 12:35:00,170.16,170.26,170.12,170.24,1554.0,170.16,170.26,170.12,170.24,1554.0
2019-05-08 12:40:00,170.25,170.45,170.21,170.45,2246.0,170.25,170.45,170.21,170.45,2246.0
2019-05-08 12:45:00,170.44,170.68,170.33,170.33,2751.0,170.44,170.68,170.33,170.33,2751.0
2019-05-08 12:50:00,170.25,170.49,170.24,170.43,2500.0,170.25,170.49,170.24,170.43,2500.0
2019-05-08 12:55:00,170.57,170.68,170.5,170.6,1488.0,170.57,170.68,170.5,170.6,1488.0
2019-05-08 13:00:00,170.73,170.83,170.54,170.65,2999.0,170.73,170.83,170.54,170.65,2999.0
2019-05-08 13:05:00,170.79,170.94,170.67,170.75,2101.0,170.79,170.94,170.67,170.75,2101.0
2019-05-08 13:10:00,170.77,170.83,170.67,170.71,2402.0,170.77,170.83,170.67,170.71,2402.0
2019-05-08 13:15:00,170.73,170.82,170.68,170.74,1405.0,170.73,170.82,170.68,170.74,1405.0
2019-05-08 13:20:00,170.72,171.0,170.72,170.9,2111.0,170.72,171.0,170.72,170.9,2111.0
2019-05-08 13:25:00,170.9,170.93,170.8,170.8,1834.0,170.9,170.93,170.8,170.8,1834.0
2019-05-08 13:30:00,170.81,170.81,170.43,170.43,3400.0,170.81,170.81,170.43,170.43,3400.0
2019-05-08 13:35:00,170.42,170.56,170.25,170.46,2513.0,170.42,170.56,170.25,170.46,2513.0
2019-05-08 13:40:00,170.32,170.52,170.24,170.5,1764.0,170.32,170.52,170.24,170.5,1764.0
2019-05-08 13:45:00,170.46,170.49,170.35,170.49,2500.0,170.46,170.49,170.35,170.49,2500.0
2019-05-08 13:50:00,170.39,170.62,170.39,170.5,10294.0,170.39,170.62,170.39,170.5,10294.0
2019-05-08 13:55:00,170.49,170.64,170.39,170.59,3143.0,170.49,170.64,170.39,170.59,3143.0
2019-05-08 14:00:00,170.67,170.73,170.5,170.51,9252.0,170.67,170.73,170.5,170.51,9252.0
2019-05-08 14:05:00,170.48,170.64,170.35,170.64,6375.0,170.48,170.64,170.35,170.64,6375.0
2019-05-08 14:10:00,170.66,170.66,170.35,170.4,4611.0,170.66,170.66,170.35,170.4,4611.0
2019-05-08 14:15:00,170.38,170.4,170.23,170.28,7498.0,170.38,170.4,170.23,170.28,7498.0
2019-05-08 14:20:00,170.24,170.44,170.24,170.42,3699.0,170.24,170.44,170.24,170.42,3699.0
2019-05-08 14:25:00,170.38,170.5,170.35,170.49,2856.0,170.38,170.5,170.35,170.49,2856.0
2019-05-08 14:30:00,170.52,170.62,170.39,170.45,5035.0,170.52,170.62,170.39,170.45,5035.0
2019-05-08 14:35:00,170.43,170.43,169.95,170.0,4832.0,170.43,170.43,169.95,170.0,4832.0
2019-05-08 14:40:00,170.06,170.13,170.01,170.1,5300.0,170.06,170.13,170.01,170.1,5300.0
2019-05-08 14:45:00,170.12,170.12,169.91,170.0,5249.0,170.12,170.12,169.91,170.0,5249.0
2019-05-08 14:50:00,169.91,170.02,169.81,169.92,10162.0,169.91,170.02,169.81,169.92,10162.0
2019-05-08 14:55:00,169.92,169.94,169.71,169.78,5374.0,169.92,169.94,169.71,169.78,5374.0
2019-05-08 15:00:00,169.84,170.43,169.84,170.33,13950.0,169.84,170.43,169.84,170.33,13950.0
2019-05-08 15:05:00,170.33,170.46,170.27,170.27,8600.0,170.33,170.46,170.27,170.27,8600.0
2019-05-08 15:10:00,170.21,170.37,170.07,170.26,9889.0,170.21,170.37,170.07,170.26,9889.0
2019-05-08 15:15:00,170.26,170.47,170.18,170.32,7929.0,170.26,170.47,170.18,170.32,7929.0
2019-05-08 15:20:00,170.38,170.42,170.21,170.25,11153.0,170.38,170.42,170.21,170.25,11153.0
2019-05-08 15:25:00,170.31,170.35,170.2,170.31,8908.0,170.31,170.35,170.2,170.31,8908.0
2019-05-08 15:30:00,170.29,170.32,169.96,170.0,7951.0,170.29,170.32,169.96,170.0,7951.0
2019-05-08 15:35:00,170.0,170.09,169.92,169.93,11478.0,170.0,170.09,169.92,169.93,11478.0
2019-05-08 15:40:00,169.89,169.93,169.66,169.72,11355.0,169.89,169.93,169.66,169.72,11355.0
2019-05-08 15:45:00,169.66,169.66,169.24,169.45,18066.0,169.66,169.66,169.24,169.45,18066.0
2019-05-08 15:50:00,169.42,169.46,169.26,169.36,26997.0,169.42,169.46,169.26,169.36,26997.0
2019-05-08 15:55:00,169.32,169.35,168.82,168.84,116436.0,169.32,169.35,168.82,168.84,116436.0
2019-05-09 09:30:00,167.4,168.52,167.4,168.45,18042.0,167.4,168.52,167.4,168.45,18042.0
2019-05-09 09:35:00,168.69,169.54,168.38,169.26,13478.0,168.69,169.54,168.38,169.26,13478.0
2019-05-09 09:40:00,169.18,169.19,168.09,168.81,7109.0,169.18,169.19,168.09,168.81,7109.0
2019-05-09 09:45:00,168.7,168.97,168.2,168.2,5750.0,168.7,168.97,168.2,168.2,5750.0
2019-05-09 09:50:00,168.11,168.41,167.6,167.69,6021.0,168.11,168.41,167.6,167.69,6021.0
2019-05-09 09:55:00,167.73,168.15,167.73,167.78,4132.0,167.73,168.15,167.73,167.78,4132.0
2019-05-09 10:00:00,167.59,167.84,167.28,167.33,7957.0,167.59,167.84,167.28,167.33,7957.0
2019-05-09 10:05:00,167.2,167.5,166.65,166.89,11242.0,167.2,167.5,166.65,166.89,11242.0
2019-05-09 10:10:00,166.88,167.57,166.88,167.37,5260.0,166.88,167.57,166.88,167.37,5260.0
2019-05-09 10:15:00,167.41,167.52,166.95,166.95,6296.0,167.41,167.52,166.95,166.95,6296.0
2019-05-09 10:20:00,166.83,167.18,166.83,167.09,10022.0,166.83,167.18,166.83,167.09,10022.0
2019-05-09 10:25:00,167.06,167.4,166.72,167.32,12555.0,167.06,167.4,166.72,167.32,12555.0
2019-05-09 10:30:00,167.19,167.35,166.86,167.06,25849.0,167.19,167.35,166.86,167.06,25849.0
2019-05-09 10:35:00,167.02,167.12,166.48,166.56,9543.0,167.02,167.12,166.48,166.56,9543.0
2019-05-09 10:40:00,166.61,167.21,166.58,167.09,7353.0,166.61,167.21,166.58,167.09,7353.0
2019-05-09 10:45:00,167.16,167.82,167.16,167.77,2936.0,167.16,167.82,167.16,167.77,2936.0
2019-05-09 10:50:00,167.82,168.03,167.64,167.85,10567.0,167.82,168.03,167.64,167.85,10567.0
2019-05-09 10:55:00,167.75,167.84,167.22,167.37,12320.0,167.75,167.84,167.22,167.37,12320.0
2019-05-09 11:00:00,167.4,167.66,167.22,167.36,6069.0,167.4,167.66,167.22,167.36,6069.0
2019-05-09 11:05:00,167.19,167.39,166.86,167.13,10897.0,167.19,167.39,166.86,167.13,10897.0
2019-05-09 11:10:00,167.11,167.66,166.92,167.66,4036.0,167.11,167.66,166.92,167.66,4036.0
2019-05-09 11:15:00,167.58,167.77,167.48,167.48,3373.0,167.58,167.77,167.48,167.48,3373.0
2019-05-09 11:20:00,167.62,167.7,167.22,167.27,4200.0,167.62,167.7,167.22,167.27,4200.0
2019-05-09 11:25:00,167.43,167.51,166.94,167.07,6000.0,167.43,167.51,166.94,167.07,6000.0
2019-05-09 11:30:00,167.26,167.74,167.26,167.72,4471.0,167.26,167.74,167.26,167.72,4471.0
2019-05-09 11:35:00,167.76,168.0,167.72,167.92,2400.0,167.76,168.0,167.72,167.92,2400.0
2019-05-09 11:40:00,168.05,168.05,167.57,167.86,2860.0,168.05,168.05,167.57,167.86,2860.0
2019-05-09 11:45:00,167.98,168.26,167.82,168.18,2200.0,167.98,168.26,167.82,168.18,2200.0
2019-05-09 11:50:00,168.13,168.26,167.76,168.11,4603.0,168.13,168.26,167.76,168.11,4603.0
2019-05-09 11:55:00,168.25,168.33,167.75,167.88,3024.0,168.25,168.33,167.75,167.88,3024.0
2019-05-09 12:00:00,167.91,167.99,167.62,167.79,2600.0,167.91,167.99,167.62,167.79,2600.0
2019-05-09 12:05:00,167.73,167.95,167.53,167.91,5307.0,167.73,167.95,167.53,167.91,5307.0
2019-05-09 12:10:00,167.81,167.81,166.97,167.63,8000.0,167.81,167.81,166.97,167.63,8000.0
2019-05-09 12:15:00,167.61,168.08,167.47,168.03,2442.0,167.61,168.08,167.47,168.03,2442.0
2019-05-09 12:20:00,168.0,168.0,167.6,167.6,2700.0,168.0,168.0,167.6,167.6,2700.0
2019-05-09 12:25:00,167.6,168.75,167.6,168.63,8700.0,167.6,168.75,167.6,168.63,8700.0
2019-05-09 12:30:00,168.79,169.35,168.79,169.35,8826.0,168.79,169.35,168.79,169.35,8826.0
2019-05-09 12:35:00,169.41,169.74,169.41,169.64,4995.0,169.41,169.74,169.41,169.64,4995.0
2019-05-09 12:40:00,169.93,170.15,169.33,169.36,10033.0,169.93,170.15,169.33,169.36,10033.0
2019-05-09 12:45:00,169.44,169.46,169.01,169.18,7500.0,169.44,169.46,169.01,169.18,7500.0
2019-05-09 12:50:00,169.18,169.51,169.0,169.42,5500.0,169.18,169.51,169.0,169.42,5500.0
2019-05-09 12:55:00,169.42,169.48,169.09,169.19,3555.0,169.42,169.48,169.09,169.19,3555.0
2019-05-09 13:00:00,169.22,169.64,169.22,169.47,8107.0,169.22,169.64,169.22,169.47,8107.0
2019-05-09 13:05:00,169.58,169.58,169.16,169.24,5232.0,169.58,169.58,169.16,169.24,5232.0
2019-05-09 13:10:00,169.2,169.42,168.93,169.28,2300.0,169.2,169.42,168.93,169.28,2300.0
2019-05-09 13:15:00,169.38,169.38,168.99,169.07,7161.0,169.38,169.38,168.99,169.07,7161.0
2019-05-09 13:20:00,169.02,169.14,168.84,169.09,3100.0,169.02,169.14,168.84,169.09,3100.0
2019-05-09 13:25:00,169.15,169.22,168.71,168.85,6100.0,169.15,169.22,168.71,168.85,6100.0
2019-05-09 13:30:00,168.89,168.94,168.6,168.81,3500.0,168.89,168.94,168.6,168.81,3500.0
2019-05-09 13:35:00,168.76,169.24,168.71,169.24,4200.0,168.76,169.24,168.71,169.24,4200.0
2019-05-09 13:40:00,169.29,169.3,168.94,169.19,4000.0,169.29,169.3,168.94,169.19,4000.0
2019-05-09 13:45:00,169.24,169.82,169.23,169.82,4212.0,169.24,169.82,169.23,169.82,4212.0
2019-05-09 13:50:00,169.8,170.23,169.64,169.81,12089.0,169.8,170.23,169.64,169.81,12089.0
2019-05-09 13:55:00,169.7,169.98,169.7,169.85,3026.0,169.7,169.98,169.7,169.85,3026.0
2019-05-09 14:00:00,169.9,170.22,169.68,169.74,3600.0,169.9,170.22,169.68,169.74,3600.0
2019-05-09 14:05:00,169.73,169.96,169.53,169.71,3512.0,169.73,169.96,169.53,169.71,3512.0
2019-05-09 14:10:00,169.98,169.98,169.72,169.8,5000.0,169.98,169.98,169.72,169.8,5000.0
2019-05-09 14:15:00,169.9,170.21,169.81,170.19,3208.0,169.9,170.21,169.81,170.19,3208.0
2019-05-09 14:20:00,170.2,170.5,170.11,170.12,4100.0,170.2,170.5,170.11,170.12,4100.0
2019-05-09 14:25:00,170.15,170.15,169.86,170.09,3600.0,170.15,170.15,169.86,170.09,3600.0
2019-05-09 14:30:00,170.09,170.31,170.04,170.18,4700.0,170.09,170.31,170.04,170.18,4700.0
2019-05-09 14:35:00,170.13,170.26,170.0,170.02,4300.0,170.13,170.26,170.0,170.02,4300.0
2019-05-09 14:40:00,170.11,170.23,170.05,170.15,2963.0,170.11,170.23,170.05,170.15,2963.0
2019-05-09 14:45:00,170.1,170.14,169.8,169.82,4744.0,170.1,170.14,169.8,169.82,4744.0
2019-05-09 14:50:00,169.9,170.14,169.83,169.92,2800.0,169.9,170.14,169.83,169.92,2800.0
2019-05-09 14:55:00,170.04,170.04,169.24,169.3,4800.0,170.04,170.04,169.24,169.3,4800.0
2019-05-09 15:00:00,169.28,169.49,169.12,169.29,15604.0,169.28,169.49,169.12,169.29,15604.0
2019-05-09 15:05:00,169.37,169.42,168.88,169.04,4300.0,169.37,169.42,168.88,169.04,4300.0
2019-05-09 15:10:00,168.94,169.33,168.94,169.3,4342.0,168.94,169.33,168.94,169.3,4342.0
2019-05-09 15:15:00,169.44,169.49,169.17,169.23,3100.0,169.44,169.49,169.17,169.23,3100.0
2019-05-09 15:20:00,169.28,169.33,169.04,169.33,3200.0,169.28,169.33,169.04,169.33,3200.0
2019-05-09 15:25:00,169.39,169.84,169.37,169.79,2800.0,169.39,169.84,169.37,169.79,2800.0
2019-05-09 15:30:00,169.9,170.26,169.75,170.26,6000.0,169.9,170.26,169.75,170.26,6000.0
2019-05-09 15:35:00,170.22,170.22,169.86,169.89,5471.0,170.22,170.22,169.86,169.89,5471.0
2019-05-09 15:40:00,169.99,170.0,169.58,169.67,4574.0,169.99,170.0,169.58,169.67,4574.0
2019-05-09 15:45:00,169.67,170.1,169.62,169.64,12366.0,169.67,170.1,169.62,169.64,12366.0
2019-05-09 15:50:00,169.67,170.2,169.67,170.09,18996.0,169.67,170.2,169.67,170.09,18996.0
2019-05-09 15:55:00,170.13,170.41,169.76,169.9,37299.0,170.13,170.41,169.76,169.9,37299.0
2019-05-10 09:30:00,169.36,169.36,168.33,168.33,7142.0,169.36,169.36,168.33,168.33,7142.0
2019-05-10 09:35:00,168.3,168.65,167.79,168.17,3500.0,168.3,168.65,167.79,168.17,3500.0
2019-05-10 09:40:00,167.99,168.64,167.89,168.6,9652.0,167.99,168.64,167.89,168.6,9652.0
2019-05-10 09:45:00,168.69,169.18,168.52,169.16,6281.0,168.69,169.18,168.52,169.16,6281.0
2019-05-10 09:50:00,169.1,169.1,168.34,168.34,1900.0,169.1,169.1,168.34,168.34,1900.0
2019-05-10 09:55:00,168.47,168.92,168.34,168.69,9800.0,168.47,168.92,168.34,168.69,9800.0
2019-05-10 10:00:00,168.63,168.63,167.6,167.6,3413.0,168.63,168.63,167.6,167.6,3413.0
2019-05-10 10:05:00,167.76,167.9,167.4,167.57,4841.0,167.76,167.9,167.4,167.57,4841.0
2019-05-10 10:10:00,167.47,167.52,167.06,167.06,5100.0,167.47,167.52,167.06,167.06,5100.0
2019-05-10 10:15:00,167.18,167.18,166.39,166.82,7918.0,167.18,167.18,166.39,166.82,7918.0
2019-05-10 10:20:00,166.69,166.81,166.22,166.51,4989.0,166.69,166.81,166.22,166.51,4989.0
2019-05-10 10:25:00,166.36,167.12,166.25,166.51,3700.0,166.36,167.12,166.25,166.51,3700.0
2019-05-10 10:30:00,166.25,166.49,165.71,166.24,10978.0,166.25,166.49,165.71,166.24,10978.0
2019-05-10 10:35:00,166.23,166.23,165.41,165.41,6000.0,166.23,166.23,165.41,165.41,6000.0
2019-05-10 10:40:00,165.45,165.56,164.83,165.06,12863.0,165.45,165.56,164.83,165.06,12863.0
2019-05-10 10:45:00,165.26,165.89,165.26,165.71,13474.0,165.26,165.89,165.26,165.71,13474.0
2019-05-10 10:50:00,165.73,165.83,165.35,165.41,10060.0,165.73,165.83,165.35,165.41,10060.0
2019-05-10 10:55:00,165.32,165.43,164.83,164.99,12294.0,165.32,165.43,164.83,164.99,12294.0
2019-05-10 11:00:00,164.9,165.33,164.31,164.92,10888.0,164.9,165.33,164.31,164.92,10888.0
2019-05-10 11:05:00,164.88,165.82,164.55,165.79,20567.0,164.88,165.82,164.55,165.79,20567.0
2019-05-10 11:10:00,165.83,166.1,165.34,165.54,4950.0,165.83,166.1,165.34,165.54,4950.0
2019-05-10 11:15:00,165.61,165.78,165.32,165.78,1700.0,165.61,165.78,165.32,165.78,1700.0
2019-05-10 11:20:00,166.17,166.46,165.89,166.08,3900.0,166.17,166.46,165.89,166.08,3900.0
2019-05-10 11:25:00,166.22,166.28,165.1,165.1,6982.0,166.22,166.28,165.1,165.1,6982.0
2019-05-10 11:30:00,165.24,165.5,164.98,165.16,6109.0,165.24,165.5,164.98,165.16,6109.0
2019-05-10 11:35:00,165.27,165.67,165.06,165.36,12144.0,165.27,165.67,165.06,165.36,12144.0
2019-05-10 11:40:00,165.27,165.53,165.01,165.16,6850.0,165.27,165.53,165.01,165.16,6850.0
2019-05-10 11:45:00,165.23,165.34,165.01,165.05,5863.0,165.23,165.34,165.01,165.05,5863.0
2019-05-10 11:50:00,165.13,165.83,165.13,165.67,7544.0,165.13,165.83,165.13,165.67,7544.0
2019-05-10 11:55:00,165.79,166.0,165.5,165.83,3832.0,165.79,166.0,165.5,165.83,3832.0
2019-05-10 12:00:00,165.88,166.31,165.84,166.18,1800.0,165.88,166.31,165.84,166.18,1800.0
2019-05-10 12:05:00,166.09,166.11,165.68,165.84,3180.0,166.09,166.11,165.68,165.84,3180.0
2019-05-10 12:10:00,165.91,166.38,165.91,166.31,1500.0,165.91,166.38,165.91,166.31,1500.0
2019-05-10 12:15:00,166.44,167.03,166.35,166.86,11691.0,166.44,167.03,166.35,166.86,11691.0
2019-05-10 12:20:00,166.86,166.92,166.59,166.64,4300.0,166.86,166.92,166.59,166.64,4300.0
2019-05-10 12:25:00,166.69,166.93,166.62,166.79,4954.0,166.69,166.93,166.62,166.79,4954.0
2019-05-10 12:30:00,166.83,167.26,166.79,167.11,6131.0,166.83,167.26,166.79,167.11,6131.0
2019-05-10 12:35:00,167.24,167.24,166.8,166.8,3075.0,167.24,167.24,166.8,166.8,3075.0
2019-05-10 12:40:00,166.77,166.86,166.63,166.72,3300.0,166.77,166.86,166.63,166.72,3300.0
2019-05-10 12:45:00,166.52,166.58,166.45,166.55,2508.0,166.52,166.58,166.45,166.55,2508.0
2019-05-10 12:50:00,166.63,166.88,166.54,166.76,1980.0,166.63,166.88,166.54,166.76,1980.0
2019-05-10 12:55:00,166.72,166.87,166.64,166.64,2708.0,166.72,166.87,166.64,166.64,2708.0
2019-05-10 13:00:00,166.5,167.14,166.42,167.09,5691.0,166.5,167.14,166.42,167.09,5691.0
2019-05-10 13:05:00,167.24,167.24,166.82,166.93,1350.0,167.24,167.24,166.82,166.93,1350.0
2019-05-10 13:10:00,166.97,167.24,166.79,167.2,2100.0,166.97,167.24,166.79,167.2,2100.0
2019-05-10 13:15:00,167.0,167.09,166.59,166.94,5100.0,167.0,167.09,166.59,166.94,5100.0
2019-05-10 13:20:00,167.12,167.63,167.12,167.5,19292.0,167.12,167.63,167.12,167.5,19292.0
2019-05-10 13:25:00,167.63,167.63,167.46,167.5,6562.0,167.63,167.63,167.46,167.5,6562.0
2019-05-10 13:30:00,167.61,167.61,167.28,167.43,1300.0,167.61,167.61,167.28,167.43,1300.0
2019-05-10 13:35:00,167.59,167.73,167.49,167.5,1600.0,167.59,167.73,167.49,167.5,1600.0
2019-05-10 13:40:00,167.64,167.66,167.55,167.65,2010.0,167.64,167.66,167.55,167.65,2010.0
2019-05-10 13:45:00,167.71,168.25,167.71,168.19,2799.0,167.71,168.25,167.71,168.19,2799.0
2019-05-10 13:50:00,168.29,168.37,168.07,168.07,2905.0,168.29,168.37,168.07,168.07,2905.0
2019-05-10 13:55:00,168.22,168.22,167.78,167.89,2000.0,168.22,168.22,167.78,167.89,2000.0
2019-05-10 14:00:00,167.93,168.0,167.85,168.0,6750.0,167.93,168.0,167.85,168.0,6750.0
2019-05-10 14:05:00,167.88,168.11,167.84,168.06,2232.0,167.88,168.11,167.84,168.06,2232.0
2019-05-10 14:10:00,168.14,168.2,167.79,167.8,4956.0,168.14,168.2,167.79,167.8,4956.0
2019-05-10 14:15:00,167.81,167.81,167.27,167.33,2300.0,167.81,167.81,167.27,167.33,2300.0
2019-05-10 14:20:00,167.38,167.53,167.19,167.27,2066.0,167.38,167.53,167.19,167.27,2066.0
2019-05-10 14:25:00,167.27,167.35,167.02,167.35,1352.0,167.27,167.35,167.02,167.35,1352.0
2019-05-10 14:30:00,167.36,167.6,167.33,167.54,2633.0,167.36,167.6,167.33,167.54,2633.0
2019-05-10 14:35:00,167.53,167.58,167.36,167.55,1500.0,167.53,167.58,167.36,167.55,1500.0
2019-05-10 14:40:00,167.6,167.84,167.55,167.66,3700.0,167.6,167.84,167.55,167.66,3700.0
2019-05-10 14:45:00,167.68,168.04,167.68,168.01,2940.0,167.68,168.04,167.68,168.01,2940.0
2019-05-10 14:50:00,168.07,168.39,167.98,168.23,4951.0,168.07,168.39,167.98,168.23,4951.0
2019-05-10 14:55:00,168.27,168.28,167.97,168.11,4145.0,168.27,168.28,167.97,168.11,4145.0
2019-05-10 15:00:00,168.15,168.41,168.15,168.34,3242.0,168.15,168.41,168.15,168.34,3242.0
2019-05-10 15:05:00,168.35,168.43,168.25,168.28,2800.0,168.35,168.43,168.25,168.28,2800.0
2019-05-10 15:10:00,168.27,168.58,168.15,168.58,4258.0,168.27,168.58,168.15,168.58,4258.0
2019-05-10 15:15:00,168.61,169.18,168.42,169.07,8375.0,168.61,169.18,168.42,169.07,8375.0
2019-05-10 15:20:00,169.07,169.15,168.87,168.95,4342.0,169.07,169.15,168.87,168.95,4342.0
2019-05-10 15:25:00,168.83,169.25,168.83,169.16,5395.0,168.83,169.25,168.83,169.16,5395.0
2019-05-10 15:30:00,169.16,169.16,168.58,168.58,7745.0,169.16,169.16,168.58,168.58,7745.0
2019-05-10 15:35:00,168.57,168.65,168.41,168.46,5855.0,168.57,168.65,168.41,168.46,5855.0
2019-05-10 15:40:00,168.42,168.46,168.26,168.37,3301.0,168.42,168.46,168.26,168.37,3301.0
2019-05-10 15:45:00,168.38,168.79,168.25,168.33,9358.0,168.38,168.79,168.25,168.33,9358.0
2019-05-10 15:50:00,168.26,168.61,168.24,168.61,13669.0,168.26,168.61,168.24,168.61,13669.0
2019-05-10 15:55:00,168.54,168.93,168.24,168.81,46129.0,168.54,168.93,168.24,168.81,46129.0
2019-05-13 09:30:00,165.68,166.98,165.23,165.99,25619.0,165.68,166.98,165.23,165.99,25619.0
2019-05-13 09:35:00,166.35,167.48,166.35,166.98,14431.0,166.35,167.48,166.35,166.98,14431.0
2019-05-13 09:40:00,167.25,167.31,166.85,166.93,7500.0,167.25,167.31,166.85,166.93,7500.0
2019-05-13 09:45:00,166.78,166.85,166.4,166.63,4051.0,166.78,166.85,166.4,166.63,4051.0
2019-05-13 09:50:00,166.42,166.42,165.69,165.9,6444.0,166.42,166.42,165.69,165.9,6444.0
2019-05-13 09:55:00,165.64,166.5,165.62,165.99,7209.0,165.64,166.5,165.62,165.99,7209.0
2019-05-13 10:00:00,166.0,166.15,165.34,165.6,7397.0,166.0,166.15,165.34,165.6,7397.0
2019-05-13 10:05:00,165.45,165.73,165.15,165.66,4631.0,165.45,165.73,165.15,165.66,4631.0
2019-05-13 10:10:00,165.64,165.9,165.49,165.78,2200.0,165.64,165.9,165.49,165.78,2200.0
2019-05-13 10:15:00,165.63,166.27,165.62,166.19,2213.0,165.63,166.27,165.62,166.19,2213.0
2019-05-13 10:20:00,166.15,166.16,165.83,166.0,3569.0,166.15,166.16,165.83,166.0,3569.0
2019-05-13 10:25:00,165.85,166.12,165.65,166.0,22665.0,165.85,166.12,165.65,166.0,22665.0
2019-05-13 10:30:00,165.92,165.92,165.3,165.43,9714.0,165.92,165.92,165.3,165.43,9714.0
2019-05-13 10:35:00,165.61,165.91,165.29,165.91,16850.0,165.61,165.91,165.29,165.91,16850.0
2019-05-13 10:40:00,165.87,166.19,165.74,165.98,6151.0,165.87,166.19,165.74,165.98,6151.0
2019-05-13 10:45:00,165.91,165.95,165.58,165.59,6727.0,165.91,165.95,165.58,165.59,6727.0
2019-05-13 10:50:00,165.59,166.0,165.58,165.91,2100.0,165.59,166.0,165.58,165.91,2100.0
2019-05-13 10:55:00,165.96,166.11,165.48,165.8,3267.0,165.96,166.11,165.48,165.8,3267.0
2019-05-13 11:00:00,165.89,166.03,165.53,165.53,4100.0,165.89,166.03,165.53,165.53,4100.0
2019-05-13 11:05:00,165.59,165.76,165.43,165.45,4337.0,165.59,165.76,165.43,165.45,4337.0
2019-05-13 11:10:00,165.44,165.69,165.33,165.59,6368.0,165.44,165.69,165.33,165.59,6368.0
2019-05-13 11:15:00,165.71,165.71,164.8,164.81,6620.0,165.71,165.71,164.8,164.81,6620.0
2019-05-13 11:20:00,164.86,165.39,164.73,165.12,8031.0,164.86,165.39,164.73,165.12,8031.0
2019-05-13 11:25:00,164.93,164.93,164.45,164.46,3298.0,164.93,164.93,164.45,164.46,3298.0
2019-05-13 11:30:00,164.43,164.95,164.43,164.86,4499.0,164.43,164.95,164.43,164.86,4499.0
2019-05-13 11:35:00,164.81,164.81,164.31,164.47,5000.0,164.81,164.81,164.31,164.47,5000.0
2019-05-13 11:40:00,164.54,164.76,164.44,164.63,4271.0,164.54,164.76,164.44,164.63,4271.0
2019-05-13 11:45:00,164.75,164.75,164.48,164.6,5457.0,164.75,164.75,164.48,164.6,5457.0
2019-05-13 11:50:00,164.59,164.6,164.17,164.31,3460.0,164.59,164.6,164.17,164.31,3460.0
2019-05-13 11:55:00,164.24,164.91,164.24,164.9,4420.0,164.24,164.91,164.24,164.9,4420.0
2019-05-13 12:00:00,164.94,165.06,164.5,164.59,13091.0,164.94,165.06,164.5,164.59,13091.0
2019-05-13 12:05:00,164.63,164.93,164.55,164.73,10357.0,164.63,164.93,164.55,164.73,10357.0
2019-05-13 12:10:00,164.67,164.88,164.63,164.88,3625.0,164.67,164.88,164.63,164.88,3625.0
2019-05-13 12:15:00,164.89,165.13,164.72,165.13,2799.0,164.89,165.13,164.72,165.13,2799.0
2019-05-13 12:20:00,165.08,165.16,164.63,164.71,5000.0,165.08,165.16,164.63,164.71,5000.0
2019-05-13 12:25:00,164.62,164.64,164.39,164.62,7252.0,164.62,164.64,164.39,164.62,7252.0
2019-05-13 12:30:00,164.58,164.64,164.41,164.52,4876.0,164.58,164.64,164.41,164.52,4876.0
2019-05-13 12:35:00,164.5,165.01,164.49,164.91,3800.0,164.5,165.01,164.49,164.91,3800.0
2019-05-13 12:40:00,164.9,164.94,164.77,164.79,1800.0,164.9,164.94,164.77,164.79,1800.0
2019-05-13 12:45:00,164.88,165.24,164.86,165.13,4412.0,164.88,165.24,164.86,165.13,4412.0
2019-05-13 12:50:00,165.07,165.07,164.76,164.8,5212.0,165.07,165.07,164.76,164.8,5212.0
2019-05-13 12:55:00,164.77,164.77,164.44,164.5,10131.0,164.77,164.77,164.44,164.5,10131.0
2019-05-13 13:00:00,164.48,164.56,164.38,164.52,4303.0,164.48,164.56,164.38,164.52,4303.0
2019-05-13 13:05:00,164.55,164.86,164.53,164.66,3766.0,164.55,164.86,164.53,164.66,3766.0
2019-05-13 13:10:00,164.65,165.03,164.47,165.01,8019.0,164.65,165.03,164.47,165.01,8019.0
2019-05-13 13:15:00,165.11,165.23,164.84,164.86,2675.0,165.11,165.23,164.84,164.86,2675.0
2019-05-13 13:20:00,164.84,165.0,164.67,164.82,6000.0,164.84,165.0,164.67,164.82,6000.0
2019-05-13 13:25:00,164.9,164.9,164.5,164.5,3000.0,164.9,164.9,164.5,164.5,3000.0
2019-05-13 13:30:00,164.52,164.95,164.52,164.84,2800.0,164.52,164.95,164.52,164.84,2800.0
2019-05-13 13:35:00,164.83,165.56,164.83,165.46,9702.0,164.83,165.56,164.83,165.46,9702.0
2019-05-13 13:40:00,165.43,165.49,165.09,165.15,6423.0,165.43,165.49,165.09,165.15,6423.0
2019-05-13 13:45:00,165.15,165.15,164.88,165.0,6430.0,165.15,165.15,164.88,165.0,6430.0
2019-05-13 13:50:00,164.96,164.96,164.64,164.8,7117.0,164.96,164.96,164.64,164.8,7117.0
2019-05-13 13:55:00,164.78,165.4,164.72,165.29,9298.0,164.78,165.4,164.72,165.29,9298.0
2019-05-13 14:00:00,165.24,165.62,165.23,165.58,5037.0,165.24,165.62,165.23,165.58,5037.0
2019-05-13 14:05:00,165.54,165.82,165.54,165.64,3200.0,165.54,165.82,165.54,165.64,3200.0
2019-05-13 14:10:00,165.53,165.6,165.15,165.15,4647.0,165.53,165.6,165.15,165.15,4647.0
2019-05-13 14:15:00,165.25,165.29,165.13,165.27,2542.0,165.25,165.29,165.13,165.27,2542.0
2019-05-13 14:20:00,165.33,165.52,165.0,165.17,6899.0,165.33,165.52,165.0,165.17,6899.0
2019-05-13 14:25:00,165.29,165.96,165.29,165.73,9626.0,165.29,165.96,165.29,165.73,9626.0
2019-05-13 14:30:00,165.82,165.85,165.17,165.17,2800.0,165.82,165.85,165.17,165.17,2800.0
2019-05-13 14:35:00,165.32,165.34,165.1,165.23,2326.0,165.32,165.34,165.1,165.23,2326.0
2019-05-13 14:40:00,165.19,165.23,164.83,164.89,3979.0,165.19,165.23,164.83,164.89,3979.0
2019-05-13 14:45:00,164.98,165.52,164.98,165.34,4300.0,164.98,165.52,164.98,165.34,4300.0
2019-05-13 14:50:00,165.63,165.85,165.44,165.66,4400.0,165.63,165.85,165.44,165.66,4400.0
2019-05-13 14:55:00,165.63,165.86,165.63,165.65,4247.0,165.63,165.86,165.63,165.65,4247.0
2019-05-13 15:00:00,165.61,165.83,165.2,165.3,7688.0,165.61,165.83,165.2,165.3,7688.0
2019-05-13 15:05:00,165.24,165.55,165.16,165.31,5700.0,165.24,165.55,165.16,165.31,5700.0
2019-05-13 15:10:00,165.37,165.4,165.12,165.12,4108.0,165.37,165.4,165.12,165.12,4108.0
2019-05-13 15:15:00,165.12,165.13,164.75,164.76,4037.0,165.12,165.13,164.75,164.76,4037.0
2019-05-13 15:20:00,164.79,164.85,164.22,164.22,14448.0,164.79,164.85,164.22,164.22,14448.0
2019-05-13 15:25:00,164.22,164.53,164.18,164.34,17979.0,164.22,164.53,164.18,164.34,17979.0
2019-05-13 15:30:00,164.32,164.43,164.07,164.27,7554.0,164.32,164.43,164.07,164.27,7554.0
2019-05-13 15:35:00,164.25,164.28,164.07,164.21,8377.0,164.25,164.28,164.07,164.21,8377.0
2019-05-13 15:40:00,164.23,164.55,164.23,164.37,6138.0,164.23,164.55,164.23,164.37,6138.0
2019-05-13 15:45:00,164.38,164.83,164.36,164.74,11901.0,164.38,164.83,164.36,164.74,11901.0
2019-05-13 15:50:00,164.72,165.12,164.61,165.12,16246.0,164.72,165.12,164.61,165.12,16246.0
2019-05-13 15:55:00,165.07,165.07,164.45,164.53,95516.0,165.07,165.07,164.45,164.53,95516.0
2019-05-14 09:30:00,165.46,167.1,165.22,165.81,25273.0,165.46,167.1,165.22,165.81,25273.0
2019-05-14 09:35:00,165.84,166.19,165.27,165.64,9012.0,165.84,166.19,165.27,165.64,9012.0
2019-05-14 09:40:00,165.52,166.16,165.41,166.02,11029.0,165.52,166.16,165.41,166.02,11029.0
2019-05-14 09:45:00,166.09,166.22,165.26,165.27,4800.0,166.09,166.22,165.26,165.27,4800.0
2019-05-14 09:50:00,165.25,165.33,165.02,165.15,4000.0,165.25,165.33,165.02,165.15,4000.0
2019-05-14 09:55:00,165.17,165.44,164.96,165.27,5666.0,165.17,165.44,164.96,165.27,5666.0
2019-05-14 10:00:00,165.22,165.83,165.1,165.55,7200.0,165.22,165.83,165.1,165.55,7200.0
2019-05-14 10:05:00,165.62,166.01,165.48,166.01,9988.0,165.62,166.01,165.48,166.01,9988.0
2019-05-14 10:10:00,165.98,166.33,165.69,166.1,6450.0,165.98,166.33,165.69,166.1,6450.0
2019-05-14 10:15:00,166.23,166.42,166.04,166.42,3144.0,166.23,166.42,166.04,166.42,3144.0
2019-05-14 10:20:00,166.48,166.48,166.12,166.12,2700.0,166.48,166.48,166.12,166.12,2700.0
2019-05-14 10:25:00,166.16,166.62,165.84,166.42,7309.0,166.16,166.62,165.84,166.42,7309.0
2019-05-14 10:30:00,166.48,166.48,165.81,165.81,2600.0,166.48,166.48,165.81,165.81,2600.0
2019-05-14 10:35:00,165.9,166.23,165.82,166.18,4641.0,165.9,166.23,165.82,166.18,4641.0
2019-05-14 10:40:00,166.22,166.51,166.14,166.15,3071.0,166.22,166.51,166.14,166.15,3071.0
2019-05-14 10:45:00,166.23,166.31,165.94,166.08,14741.0,166.23,166.31,165.94,166.08,14741.0
2019-05-14 10:50:00,166.01,166.17,165.84,166.17,4300.0,166.01,166.17,165.84,166.17,4300.0
2019-05-14 10:55:00,166.09,166.29,166.04,166.14,2600.0,166.09,166.29,166.04,166.14,2600.0
2019-05-14 11:00:00,166.03,166.21,165.72,165.82,5670.0,166.03,166.21,165.72,165.82,5670.0
2019-05-14 11:05:00,165.87,166.32,165.84,166.15,4944.0,165.87,166.32,165.84,166.15,4944.0
2019-05-14 11:10:00,166.1,166.24,166.0,166.05,1900.0,166.1,166.24,166.0,166.05,1900.0
2019-05-14 11:15:00,165.97,166.53,165.97,166.53,3447.0,165.97,166.53,165.97,166.53,3447.0
2019-05-14 11:20:00,166.55,166.96,166.4,166.8,12273.0,166.55,166.96,166.4,166.8,12273.0
2019-05-14 11:25:00,166.93,166.94,166.47,166.47,3398.0,166.93,166.94,166.47,166.47,3398.0
2019-05-14 11:30:00,166.37,166.88,166.37,166.88,2475.0,166.37,166.88,166.37,166.88,2475.0
2019-05-14 11:35:00,166.96,167.12,166.94,166.94,4819.0,166.96,167.12,166.94,166.94,4819.0
2019-05-14 11:40:00,166.92,167.06,166.6,166.61,4441.0,166.92,167.06,166.6,166.61,4441.0
2019-05-14 11:45:00,166.7,166.81,166.59,166.7,4365.0,166.7,166.81,166.59,166.7,4365.0
2019-05-14 11:50:00,166.66,166.86,166.58,166.79,2400.0,166.66,166.86,166.58,166.79,2400.0
2019-05-14 11:55:00,166.78,166.81,166.62,166.79,4700.0,166.78,166.81,166.62,166.79,4700.0
2019-05-14 12:00:00,166.68,166.95,166.62,166.95,3264.0,166.68,166.95,166.62,166.95,3264.0
2019-05-14 12:05:00,166.99,167.1,166.81,166.86,6484.0,166.99,167.1,166.81,166.86,6484.0
2019-05-14 12:10:00,166.85,167.18,166.85,166.97,4400.0,166.85,167.18,166.85,166.97,4400.0
2019-05-14 12:15:00,166.97,166.97,166.73,166.76,1501.0,166.97,166.97,166.73,166.76,1501.0
2019-05-14 12:20:00,166.68,166.82,166.64,166.68,2200.0,166.68,166.82,166.64,166.68,2200.0
2019-05-14 12:25:00,166.73,166.94,166.73,166.85,3350.0,166.73,166.94,166.73,166.85,3350.0
2019-05-14 12:30:00,166.8,166.92,166.68,166.91,2400.0,166.8,166.92,166.68,166.91,2400.0
2019-05-14 12:35:00,166.9,166.94,166.8,166.8,1900.0,166.9,166.94,166.8,166.8,1900.0
2019-05-14 12:40:00,166.78,166.93,166.67,166.74,3527.0,166.78,166.93,166.67,166.74,3527.0
2019-05-14 12:45:00,166.82,167.15,166.79,167.08,5827.0,166.82,167.15,166.79,167.08,5827.0
2019-05-14 12:50:00,167.05,167.2,166.98,167.08,3056.0,167.05,167.2,166.98,167.08,3056.0
2019-05-14 12:55:00,167.12,167.33,166.93,166.93,21514.0,167.12,167.33,166.93,166.93,21514.0
2019-05-14 13:00:00,166.96,167.2,166.93,167.2,1700.0,166.96,167.2,166.93,167.2,1700.0
2019-05-14 13:05:00,167.27,167.3,167.16,167.17,2300.0,167.27,167.3,167.16,167.17,2300.0
2019-05-14 13:10:00,167.21,167.27,167.12,167.14,3103.0,167.21,167.27,167.12,167.14,3103.0
2019-05-14 13:15:00,167.18,167.18,166.93,167.01,12529.0,167.18,167.18,166.93,167.01,12529.0
2019-05-14 13:20:00,167.05,167.21,167.05,167.11,3899.0,167.05,167.21,167.05,167.11,3899.0
2019-05-14 13:25:00,167.15,167.16,166.97,166.99,3423.0,167.15,167.16,166.97,166.99,3423.0
2019-05-14 13:30:00,167.05,167.09,167.02,167.05,900.0,167.05,167.09,167.02,167.05,900.0
2019-05-14 13:35:00,167.11,167.24,167.03,167.24,5395.0,167.11,167.24,167.03,167.24,5395.0
2019-05-14 13:40:00,167.24,167.28,167.15,167.19,2300.0,167.24,167.28,167.15,167.19,2300.0
2019-05-14 13:45:00,167.19,167.19,167.06,167.18,1600.0,167.19,167.19,167.06,167.18,1600.0
2019-05-14 13:50:00,167.15,167.58,167.15,167.47,6750.0,167.15,167.58,167.15,167.47,6750.0
2019-05-14 13:55:00,167.42,167.48,167.21,167.21,1500.0,167.42,167.48,167.21,167.21,1500.0
2019-05-14 14:00:00,167.18,167.26,166.8,166.8,4597.0,167.18,167.26,166.8,166.8,4597.0
2019-05-14 14:05:00,166.82,166.92,166.67,166.92,1407.0,166.82,166.92,166.67,166.92,1407.0
2019-05-14 14:10:00,167.0,167.1,166.89,167.01,5500.0,167.0,167.1,166.89,167.01,5500.0
2019-05-14 14:15:00,166.95,167.01,166.83,167.01,12332.0,166.95,167.01,166.83,167.01,12332.0
2019-05-14 14:20:00,167.02,167.29,166.97,167.29,2547.0,167.02,167.29,166.97,167.29,2547.0
2019-05-14 14:25:00,167.31,167.37,167.1,167.26,4810.0,167.31,167.37,167.1,167.26,4810.0
2019-05-14 14:30:00,167.23,167.23,167.14,167.2,2000.0,167.23,167.23,167.14,167.2,2000.0
2019-05-14 14:35:00,167.18,167.26,167.12,167.2,6110.0,167.18,167.26,167.12,167.2,6110.0
2019-05-14 14:40:00,167.21,167.25,167.09,167.21,5632.0,167.21,167.25,167.09,167.21,5632.0
2019-05-14 14:45:00,167.17,167.25,166.88,166.94,4552.0,167.17,167.25,166.88,166.94,4552.0
2019-05-14 14:50:00,166.9,166.9,166.65,166.75,9300.0,166.9,166.9,166.65,166.75,9300.0
2019-05-14 14:55:00,166.75,166.98,166.72,166.96,4413.0,166.75,166.98,166.72,166.96,4413.0
2019-05-14 15:00:00,166.95,167.14,166.78,167.14,3805.0,166.95,167.14,166.78,167.14,3805.0
2019-05-14 15:05:00,167.06,167.26,167.06,167.23,3400.0,167.06,167.26,167.06,167.23,3400.0
2019-05-14 15:10:00,167.25,167.25,166.91,166.95,9443.0,167.25,167.25,166.91,166.95,9443.0
2019-05-14 15:15:00,166.95,167.07,166.78,167.07,7102.0,166.95,167.07,166.78,167.07,7102.0
2019-05-14 15:20:00,167.09,167.25,167.07,167.07,5639.0,167.09,167.25,167.07,167.07,5639.0
2019-05-14 15:25:00,167.08,167.21,167.05,167.05,3259.0,167.08,167.21,167.05,167.05,3259.0
2019-05-14 15:30:00,167.01,167.01,166.43,166.44,8676.0,167.01,167.01,166.43,166.44,8676.0
2019-05-14 15:35:00,166.45,166.72,166.38,166.57,8966.0,166.45,166.72,166.38,166.57,8966.0
2019-05-14 15:40:00,166.59,167.08,166.58,167.0,15164.0,166.59,167.08,166.58,167.0,15164.0
2019-05-14 15:45:00,167.0,167.25,166.87,167.13,26413.0,167.0,167.25,166.87,167.13,26413.0
2019-05-14 15:50:00,167.07,167.11,166.85,167.05,41176.0,167.07,167.11,166.85,167.05,41176.0
2019-05-14 15:55:00,167.06,167.39,166.64,166.66,55786.0,167.06,167.39,166.64,166.66,55786.0
2019-05-15 09:30:00,165.41,166.42,164.96,166.0,13519.0,165.41,166.42,164.96,166.0,13519.0
2019-05-15 09:35:00,166.0,166.4,165.62,166.18,4200.0,166.0,166.4,165.62,166.18,4200.0
2019-05-15 09:40:00,166.33,166.57,165.8,165.9,3208.0,166.33,166.57,165.8,165.9,3208.0
2019-05-15 09:45:00,166.16,166.57,166.01,166.06,21256.0,166.16,166.57,166.01,166.06,21256.0
2019-05-15 09:50:00,166.21,166.22,165.68,166.14,4928.0,166.21,166.22,165.68,166.14,4928.0
2019-05-15 09:55:00,166.18,166.28,165.96,166.0,2920.0,166.18,166.28,165.96,166.0,2920.0
2019-05-15 10:00:00,165.89,166.15,165.45,165.45,2617.0,165.89,166.15,165.45,165.45,2617.0
2019-05-15 10:05:00,165.5,165.6,165.14,165.43,3065.0,165.5,165.6,165.14,165.43,3065.0
2019-05-15 10:10:00,165.32,166.5,165.0,166.41,9766.0,165.32,166.5,165.0,166.41,9766.0
2019-05-15 10:15:00,166.67,166.79,166.33,166.33,2100.0,166.67,166.79,166.33,166.33,2100.0
2019-05-15 10:20:00,166.49,166.76,166.43,166.76,1800.0,166.49,166.76,166.43,166.76,1800.0
2019-05-15 10:25:00,166.75,167.32,166.75,167.24,2450.0,166.75,167.32,166.75,167.24,2450.0
2019-05-15 10:30:00,167.38,167.38,167.22,167.28,1053.0,167.38,167.38,167.22,167.28,1053.0
2019-05-15 10:35:00,167.11,167.22,166.8,166.85,1800.0,167.11,167.22,166.8,166.85,1800.0
2019-05-15 10:40:00,166.92,167.17,166.78,167.11,1800.0,166.92,167.17,166.78,167.11,1800.0
2019-05-15 10:45:00,167.07,167.07,166.89,166.89,400.0,167.07,167.07,166.89,166.89,400.0
2019-05-15 10:50:00,167.02,167.45,166.94,167.34,1700.0,167.02,167.45,166.94,167.34,1700.0
2019-05-15 10:55:00,167.48,167.48,167.08,167.17,7264.0,167.48,167.48,167.08,167.17,7264.0
2019-05-15 11:00:00,167.19,167.24,166.84,166.93,1011.0,167.19,167.24,166.84,166.93,1011.0
2019-05-15 11:05:00,166.9,166.99,166.83,166.89,1850.0,166.9,166.99,166.83,166.89,1850.0
2019-05-15 11:10:00,166.8,166.91,166.72,166.85,2603.0,166.8,166.91,166.72,166.85,2603.0
2019-05-15 11:15:00,166.78,166.86,166.67,166.81,3800.0,166.78,166.86,166.67,166.81,3800.0
2019-05-15 11:20:00,166.75,166.97,166.72,166.94,3264.0,166.75,166.97,166.72,166.94,3264.0
2019-05-15 11:25:00,167.03,167.77,167.03,167.74,3532.0,167.03,167.77,167.03,167.74,3532.0
2019-05-15 11:30:00,167.75,167.86,167.41,167.52,14351.0,167.75,167.86,167.41,167.52,14351.0
2019-05-15 11:35:00,167.34,167.46,167.15,167.15,1915.0,167.34,167.46,167.15,167.15,1915.0
2019-05-15 11:40:00,167.01,167.17,166.99,167.1,1952.0,167.01,167.17,166.99,167.1,1952.0
2019-05-15 11:45:00,167.12,167.25,166.98,167.25,900.0,167.12,167.25,166.98,167.25,900.0
2019-05-15 11:50:00,167.3,167.75,167.27,167.7,4500.0,167.3,167.75,167.27,167.7,4500.0
2019-05-15 11:55:00,167.65,167.8,167.55,167.72,3614.0,167.65,167.8,167.55,167.72,3614.0
2019-05-15 12:00:00,167.79,168.0,167.76,167.96,3906.0,167.79,168.0,167.76,167.96,3906.0
2019-05-15 12:05:00,168.06,168.22,167.99,167.99,9838.0,168.06,168.22,167.99,167.99,9838.0
2019-05-15 12:10:00,167.83,168.03,167.82,167.95,875.0,167.83,168.03,167.82,167.95,875.0
2019-05-15 12:15:00,167.97,167.98,167.53,167.53,1300.0,167.97,167.98,167.53,167.53,1300.0
2019-05-15 12:20:00,167.63,167.97,167.63,167.75,2400.0,167.63,167.97,167.63,167.75,2400.0
2019-05-15 12:25:00,167.79,167.81,167.6,167.6,2350.0,167.79,167.81,167.6,167.6,2350.0
2019-05-15 12:30:00,167.49,167.54,167.38,167.39,10475.0,167.49,167.54,167.38,167.39,10475.0
2019-05-15 12:35:00,167.4,167.45,167.19,167.31,5400.0,167.4,167.45,167.19,167.31,5400.0
2019-05-15 12:40:00,167.33,167.51,167.24,167.51,5667.0,167.33,167.51,167.24,167.51,5667.0
2019-05-15 12:45:00,167.51,167.74,167.46,167.67,3800.0,167.51,167.74,167.46,167.67,3800.0
2019-05-15 12:50:00,167.6,167.6,167.32,167.32,1522.0,167.6,167.6,167.32,167.32,1522.0
2019-05-15 12:55:00,167.13,167.13,166.96,167.06,4655.0,167.13,167.13,166.96,167.06,4655.0
2019-05-15 13:00:00,167.06,167.32,167.06,167.28,1800.0,167.06,167.32,167.06,167.28,1800.0
2019-05-15 13:05:00,167.4,167.57,167.4,167.54,8000.0,167.4,167.57,167.4,167.54,8000.0
2019-05-15 13:10:00,167.56,167.56,167.31,167.31,2600.0,167.56,167.56,167.31,167.31,2600.0
2019-05-15 13:15:00,167.35,167.42,167.2,167.27,2000.0,167.35,167.42,167.2,167.27,2000.0
2019-05-15 13:20:00,167.22,167.35,167.22,167.35,1000.0,167.22,167.35,167.22,167.35,1000.0
2019-05-15 13:25:00,167.4,167.61,167.38,167.44,3290.0,167.4,167.61,167.38,167.44,3290.0
2019-05-15 13:30:00,167.55,167.55,167.41,167.47,3046.0,167.55,167.55,167.41,167.47,3046.0
2019-05-15 13:35:00,167.48,167.63,167.38,167.63,4370.0,167.48,167.63,167.38,167.63,4370.0
2019-05-15 13:40:00,167.58,167.58,167.22,167.27,1900.0,167.58,167.58,167.22,167.27,1900.0
2019-05-15 13:45:00,167.26,167.52,167.26,167.52,700.0,167.26,167.52,167.26,167.52,700.0
2019-05-15 13:50:00,167.54,167.54,167.21,167.28,4630.0,167.54,167.54,167.21,167.28,4630.0
2019-05-15 13:55:00,167.25,167.71,167.25,167.65,4500.0,167.25,167.71,167.25,167.65,4500.0
2019-05-15 14:00:00,167.72,167.89,167.72,167.75,1900.0,167.72,167.89,167.72,167.75,1900.0
2019-05-15 14:05:00,167.78,167.78,167.51,167.59,1203.0,167.78,167.78,167.51,167.59,1203.0
2019-05-15 14:10:00,167.68,167.74,167.64,167.74,1100.0,167.68,167.74,167.64,167.74,1100.0
2019-05-15 14:15:00,167.66,167.74,167.53,167.59,4591.0,167.66,167.74,167.53,167.59,4591.0
2019-05-15 14:20:00,167.56,167.73,167.49,167.65,2300.0,167.56,167.73,167.49,167.65,2300.0
2019-05-15 14:25:00,167.64,167.64,167.35,167.41,1891.0,167.64,167.64,167.35,167.41,1891.0
2019-05-15 14:30:00,167.34,167.52,167.33,167.49,1000.0,167.34,167.52,167.33,167.49,1000.0
2019-05-15 14:35:00,167.52,167.52,167.22,167.34,3130.0,167.52,167.52,167.22,167.34,3130.0
2019-05-15 14:40:00,167.3,167.41,167.23,167.34,4426.0,167.3,167.41,167.23,167.34,4426.0
2019-05-15 14:45:00,167.37,167.54,167.37,167.53,2000.0,167.37,167.54,167.37,167.53,2000.0
2019-05-15 14:50:00,167.53,167.65,167.49,167.52,7132.0,167.53,167.65,167.49,167.52,7132.0
2019-05-15 14:55:00,167.53,167.53,167.32,167.42,1900.0,167.53,167.53,167.32,167.42,1900.0
2019-05-15 15:00:00,167.37,167.38,167.17,167.27,2667.0,167.37,167.38,167.17,167.27,2667.0
2019-05-15 15:05:00,167.24,167.39,167.21,167.32,2200.0,167.24,167.39,167.21,167.32,2200.0
2019-05-15 15:10:00,167.29,167.31,167.18,167.21,1600.0,167.29,167.31,167.18,167.21,1600.0
2019-05-15 15:15:00,167.21,167.45,167.21,167.35,2100.0,167.21,167.45,167.21,167.35,2100.0
2019-05-15 15:20:00,167.34,167.62,167.34,167.61,1602.0,167.34,167.62,167.34,167.61,1602.0
2019-05-15 15:25:00,167.65,167.7,167.53,167.6,2520.0,167.65,167.7,167.53,167.6,2520.0
2019-05-15 15:30:00,167.62,167.62,167.35,167.47,4000.0,167.62,167.62,167.35,167.47,4000.0
2019-05-15 15:35:00,167.47,167.72,167.43,167.45,6810.0,167.47,167.72,167.43,167.45,6810.0
2019-05-15 15:40:00,167.39,167.55,167.28,167.44,5819.0,167.39,167.55,167.28,167.44,5819.0
2019-05-15 15:45:00,167.42,167.42,166.89,166.89,8650.0,167.42,167.42,166.89,166.89,8650.0
2019-05-15 15:50:00,166.98,167.24,166.93,167.09,16066.0,166.98,167.24,166.93,167.09,16066.0
2019-05-15 15:55:00,167.09,167.09,166.76,166.88,56691.0,167.09,167.09,166.76,166.88,56691.0
2019-05-16 09:30:00,167.63,168.74,167.63,168.47,8500.0,167.63,168.74,167.63,168.47,8500.0
2019-05-16 09:35:00,168.32,169.73,168.32,169.31,3030.0,168.32,169.73,168.32,169.31,3030.0
2019-05-16 09:40:00,169.26,169.39,169.07,169.08,2653.0,169.26,169.39,169.07,169.08,2653.0
2019-05-16 09:45:00,169.21,169.78,169.21,169.78,3669.0,169.21,169.78,169.21,169.78,3669.0
2019-05-16 09:50:00,169.89,170.52,169.74,170.47,10395.0,169.89,170.52,169.74,170.47,10395.0
2019-05-16 09:55:00,170.61,171.1,170.55,170.8,12484.0,170.61,171.1,170.55,170.8,12484.0
2019-05-16 10:00:00,170.71,170.94,170.47,170.48,5838.0,170.71,170.94,170.47,170.48,5838.0
2019-05-16 10:05:00,170.57,170.57,169.92,170.22,2517.0,170.57,170.57,169.92,170.22,2517.0
2019-05-16 10:10:00,170.27,170.36,169.92,170.36,17459.0,170.27,170.36,169.92,170.36,17459.0
2019-05-16 10:15:00,170.36,170.68,170.18,170.67,3531.0,170.36,170.68,170.18,170.67,3531.0
2019-05-16 10:20:00,170.71,171.0,170.56,170.92,3540.0,170.71,171.0,170.56,170.92,3540.0
2019-05-16 10:25:00,170.88,171.3,170.84,171.13,6753.0,170.88,171.3,170.84,171.13,6753.0
2019-05-16 10:30:00,171.29,171.51,170.97,171.18,7490.0,171.29,171.51,170.97,171.18,7490.0
2019-05-16 10:35:00,171.19,171.38,171.08,171.21,5900.0,171.19,171.38,171.08,171.21,5900.0
2019-05-16 10:40:00,171.18,171.57,170.89,171.45,6492.0,171.18,171.57,170.89,171.45,6492.0
2019-05-16 10:45:00,171.45,171.6,171.08,171.59,6184.0,171.45,171.6,171.08,171.59,6184.0
2019-05-16 10:50:00,171.6,171.61,171.23,171.33,4400.0,171.6,171.61,171.23,171.33,4400.0
2019-05-16 10:55:00,171.41,171.59,171.31,171.48,8885.0,171.41,171.59,171.31,171.48,8885.0
2019-05-16 11:00:00,171.4,171.6,170.91,170.91,6267.0,171.4,171.6,170.91,170.91,6267.0
2019-05-16 11:05:00,170.76,170.93,170.57,170.57,9899.0,170.76,170.93,170.57,170.57,9899.0
2019-05-16 11:10:00,170.59,170.89,170.58,170.81,6715.0,170.59,170.89,170.58,170.81,6715.0
2019-05-16 11:15:00,170.87,171.34,170.87,171.34,2822.0,170.87,171.34,170.87,171.34,2822.0
2019-05-16 11:20:00,171.18,171.18,170.9,170.9,1700.0,171.18,171.18,170.9,170.9,1700.0
2019-05-16 11:25:00,170.95,171.25,170.94,170.98,2713.0,170.95,171.25,170.94,170.98,2713.0
2019-05-16 11:30:00,170.95,171.26,170.95,171.05,4233.0,170.95,171.26,170.95,171.05,4233.0
2019-05-16 11:35:00,171.07,171.28,171.05,171.18,7421.0,171.07,171.28,171.05,171.18,7421.0
2019-05-16 11:40:00,171.18,171.47,171.18,171.44,2800.0,171.18,171.47,171.18,171.44,2800.0
2019-05-16 11:45:00,171.42,171.43,171.13,171.26,3097.0,171.42,171.43,171.13,171.26,3097.0
2019-05-16 11:50:00,171.35,171.52,171.23,171.5,7483.0,171.35,171.52,171.23,171.5,7483.0
2019-05-16 11:55:00,171.5,171.6,170.84,170.96,20309.0,171.5,171.6,170.84,170.96,20309.0
2019-05-16 12:00:00,170.97,171.0,170.72,170.94,9634.0,170.97,171.0,170.72,170.94,9634.0
2019-05-16 12:05:00,170.97,170.97,170.79,170.84,3305.0,170.97,170.97,170.79,170.84,3305.0
2019-05-16 12:10:00,170.8,171.28,170.78,171.09,17511.0,170.8,171.28,170.78,171.09,17511.0
2019-05-16 12:15:00,171.16,171.66,171.12,171.6,7034.0,171.16,171.66,171.12,171.6,7034.0
2019-05-16 12:20:00,171.68,171.7,171.44,171.51,2336.0,171.68,171.7,171.44,171.51,2336.0
2019-05-16 12:25:00,171.42,171.42,171.08,171.19,2500.0,171.42,171.42,171.08,171.19,2500.0
2019-05-16 12:30:00,171.2,171.48,171.18,171.43,3208.0,171.2,171.48,171.18,171.43,3208.0
2019-05-16 12:35:00,171.41,171.44,171.22,171.39,23700.0,171.41,171.44,171.22,171.39,23700.0
2019-05-16 12:40:00,171.4,171.62,171.4,171.57,2924.0,171.4,171.62,171.4,171.57,2924.0
2019-05-16 12:45:00,171.62,171.62,170.9,170.93,10034.0,171.62,171.62,170.9,170.93,10034.0
2019-05-16 12:50:00,170.94,171.08,170.18,170.3,33699.0,170.94,171.08,170.18,170.3,33699.0
2019-05-16 12:55:00,170.29,170.55,169.93,170.25,13608.0,170.29,170.55,169.93,170.25,13608.0
2019-05-16 13:00:00,170.47,170.53,170.21,170.32,13965.0,170.47,170.53,170.21,170.32,13965.0
2019-05-16 13:05:00,170.33,170.64,170.21,170.59,2518.0,170.33,170.64,170.21,170.59,2518.0
2019-05-16 13:10:00,170.66,170.66,170.53,170.57,1908.0,170.66,170.66,170.53,170.57,1908.0
2019-05-16 13:15:00,170.65,170.65,170.12,170.14,7149.0,170.65,170.65,170.12,170.14,7149.0
2019-05-16 13:20:00,170.1,170.1,169.46,169.73,36915.0,170.1,170.1,169.46,169.73,36915.0
2019-05-16 13:25:00,169.72,169.76,169.4,169.56,14304.0,169.72,169.76,169.4,169.56,14304.0
2019-05-16 13:30:00,169.53,170.01,169.23,169.81,18799.0,169.53,170.01,169.23,169.81,18799.0
2019-05-16 13:35:00,169.8,169.81,169.06,169.25,11836.0,169.8,169.81,169.06,169.25,11836.0
2019-05-16 13:40:00,169.22,173.41,169.21,171.3,166131.0,169.22,173.41,169.21,171.3,166131.0
2019-05-16 13:45:00,171.44,171.5,170.75,170.9,9900.0,171.44,171.5,170.75,170.9,9900.0
2019-05-16 13:50:00,171.0,171.3,170.64,170.81,10462.0,171.0,171.3,170.64,170.81,10462.0
2019-05-16 13:55:00,170.8,170.83,170.32,170.43,4783.0,170.8,170.83,170.32,170.43,4783.0
2019-05-16 14:00:00,170.32,170.51,169.71,169.96,21455.0,170.32,170.51,169.71,169.96,21455.0
2019-05-16 14:05:00,170.0,170.58,169.89,169.89,15665.0,170.0,170.58,169.89,169.89,15665.0
2019-05-16 14:10:00,169.94,170.99,169.87,170.99,32811.0,169.94,170.99,169.87,170.99,32811.0
2019-05-16 14:15:00,170.85,171.31,170.73,171.01,6545.0,170.85,171.31,170.73,171.01,6545.0
2019-05-16 14:20:00,170.99,171.01,170.18,170.62,22811.0,170.99,171.01,170.18,170.62,22811.0
2019-05-16 14:25:00,170.72,170.8,170.04,170.65,10980.0,170.72,170.8,170.04,170.65,10980.0
2019-05-16 14:30:00,170.67,170.8,170.5,170.5,8931.0,170.67,170.8,170.5,170.5,8931.0
2019-05-16 14:35:00,170.43,170.55,170.26,170.55,4253.0,170.43,170.55,170.26,170.55,4253.0
2019-05-16 14:40:00,170.42,170.78,170.24,170.37,16042.0,170.42,170.78,170.24,170.37,16042.0
2019-05-16 14:45:00,170.38,170.57,170.27,170.53,9106.0,170.38,170.57,170.27,170.53,9106.0
2019-05-16 14:50:00,170.59,170.59,170.22,170.22,3054.0,170.59,170.59,170.22,170.22,3054.0
2019-05-16 14:55:00,170.19,170.5,170.13,170.41,3101.0,170.19,170.5,170.13,170.41,3101.0
2019-05-16 15:00:00,170.34,170.34,170.11,170.2,5051.0,170.34,170.34,170.11,170.2,5051.0
2019-05-16 15:05:00,170.25,170.28,169.79,170.09,4427.0,170.25,170.28,169.79,170.09,4427.0
2019-05-16 15:10:00,170.06,170.1,169.74,169.81,2200.0,170.06,170.1,169.74,169.81,2200.0
2019-05-16 15:15:00,169.82,169.89,169.64,169.71,1500.0,169.82,169.89,169.64,169.71,1500.0
2019-05-16 15:20:00,169.75,169.87,169.68,169.87,906.0,169.75,169.87,169.68,169.87,906.0
2019-05-16 15:25:00,169.89,170.07,169.78,170.02,3847.0,169.89,170.07,169.78,170.02,3847.0
2019-05-16 15:30:00,169.99,169.99,169.67,169.83,2200.0,169.99,169.99,169.67,169.83,2200.0
2019-05-16 15:35:00,169.81,169.9,169.69,169.69,4240.0,169.81,169.9,169.69,169.69,4240.0
2019-05-16 15:40:00,169.76,169.87,169.28,169.41,10777.0,169.76,169.87,169.28,169.41,10777.0
2019-05-16 15:45:00,169.37,169.48,169.3,169.44,7401.0,169.37,169.48,169.3,169.44,7401.0
2019-05-16 15:50:00,169.32,169.65,169.3,169.59,8650.0,169.32,169.65,169.3,169.59,8650.0
2019-05-16 15:55:00,169.73,170.36,169.59,170.29,80445.0,169.73,170.36,169.59,170.29,80445.0
2019-05-17 09:30:00,169.04,169.73,167.97,169.73,52689.0,169.04,169.73,167.97,169.73,52689.0
2019-05-17 09:35:00,169.75,170.0,169.3,169.98,6585.0,169.75,170.0,169.3,169.98,6585.0
2019-05-17 09:40:00,169.89,170.39,169.87,170.03,10620.0,169.89,170.39,169.87,170.03,10620.0
2019-05-17 09:45:00,170.02,170.56,170.02,170.4,7069.0,170.02,170.56,170.02,170.4,7069.0
2019-05-17 09:50:00,170.3,170.4,169.63,169.88,9038.0,170.3,170.4,169.63,169.88,9038.0
2019-05-17 09:55:00,169.97,170.08,169.77,169.99,3373.0,169.97,170.08,169.77,169.99,3373.0
2019-05-17 10:00:00,169.82,170.05,169.58,169.7,7100.0,169.82,170.05,169.58,169.7,7100.0
2019-05-17 10:05:00,169.77,169.77,169.21,169.56,6149.0,169.77,169.77,169.21,169.56,6149.0
2019-05-17 10:10:00,169.61,169.77,169.0,169.0,3140.0,169.61,169.77,169.0,169.0,3140.0
2019-05-17 10:15:00,168.88,169.7,168.69,169.51,4207.0,168.88,169.7,168.69,169.51,4207.0
2019-05-17 10:20:00,169.45,170.07,169.45,170.03,1616.0,169.45,170.07,169.45,170.03,1616.0
2019-05-17 10:25:00,170.0,170.2,169.61,169.85,2514.0,170.0,170.2,169.61,169.85,2514.0
2019-05-17 10:30:00,169.95,169.95,169.32,169.57,3495.0,169.95,169.95,169.32,169.57,3495.0
2019-05-17 10:35:00,169.32,169.32,168.94,169.03,9041.0,169.32,169.32,168.94,169.03,9041.0
2019-05-17 10:40:00,169.07,169.5,169.07,169.5,2687.0,169.07,169.5,169.07,169.5,2687.0
2019-05-17 10:45:00,169.6,169.85,169.58,169.84,1200.0,169.6,169.85,169.58,169.84,1200.0
2019-05-17 10:50:00,169.99,170.41,169.99,170.35,3898.0,169.99,170.41,169.99,170.35,3898.0
2019-05-17 10:55:00,170.32,170.84,170.32,170.53,5276.0,170.32,170.84,170.32,170.53,5276.0
2019-05-17 11:00:00,170.59,170.72,170.49,170.51,10574.0,170.59,170.72,170.49,170.51,10574.0
2019-05-17 11:05:00,170.46,170.71,170.34,170.46,2500.0,170.46,170.71,170.34,170.46,2500.0
2019-05-17 11:10:00,170.61,170.73,170.37,170.44,2600.0,170.61,170.73,170.37,170.44,2600.0
2019-05-17 11:15:00,170.44,170.48,170.19,170.41,1223.0,170.44,170.48,170.19,170.41,1223.0
2019-05-17 11:20:00,170.38,170.62,170.19,170.35,1900.0,170.38,170.62,170.19,170.35,1900.0
2019-05-17 11:25:00,170.41,170.41,170.13,170.17,2600.0,170.41,170.41,170.13,170.17,2600.0
2019-05-17 11:30:00,170.09,170.33,170.01,170.15,1800.0,170.09,170.33,170.01,170.15,1800.0
2019-05-17 11:35:00,170.13,170.15,169.78,169.81,4130.0,170.13,170.15,169.78,169.81,4130.0
2019-05-17 11:40:00,169.81,169.81,169.56,169.72,1600.0,169.81,169.81,169.56,169.72,1600.0
2019-05-17 11:45:00,169.73,169.95,169.67,169.68,3400.0,169.73,169.95,169.67,169.68,3400.0
2019-05-17 11:50:00,169.63,169.89,169.4,169.83,4701.0,169.63,169.89,169.4,169.83,4701.0
2019-05-17 11:55:00,169.92,170.0,169.71,169.83,2175.0,169.92,170.0,169.71,169.83,2175.0
2019-05-17 12:00:00,169.76,169.89,169.59,169.59,2517.0,169.76,169.89,169.59,169.59,2517.0
2019-05-17 12:05:00,169.33,169.52,169.29,169.37,1600.0,169.33,169.52,169.29,169.37,1600.0
2019-05-17 12:10:00,169.25,169.42,169.01,169.01,2478.0,169.25,169.42,169.01,169.01,2478.0
2019-05-17 12:15:00,169.01,169.46,169.0,169.38,2600.0,169.01,169.46,169.0,169.38,2600.0
2019-05-17 12:20:00,169.33,169.38,169.15,169.15,1727.0,169.33,169.38,169.15,169.15,1727.0
2019-05-17 12:25:00,169.16,169.17,168.89,168.96,3606.0,169.16,169.17,168.89,168.96,3606.0
2019-05-17 12:30:00,168.82,169.3,168.82,169.01,17900.0,168.82,169.3,168.82,169.01,17900.0
2019-05-17 12:35:00,169.08,169.09,168.71,168.91,3600.0,169.08,169.09,168.71,168.91,3600.0
2019-05-17 12:40:00,168.87,169.27,168.86,169.21,4900.0,168.87,169.27,168.86,169.21,4900.0
2019-05-17 12:45:00,169.18,169.21,168.94,169.03,11580.0,169.18,169.21,168.94,169.03,11580.0
2019-05-17 12:50:00,169.02,169.06,168.82,168.93,2598.0,169.02,169.06,168.82,168.93,2598.0
2019-05-17 12:55:00,168.97,168.98,168.87,168.97,1803.0,168.97,168.98,168.87,168.97,1803.0
2019-05-17 13:00:00,168.93,169.13,168.91,168.92,1720.0,168.93,169.13,168.91,168.92,1720.0
2019-05-17 13:05:00,168.99,169.04,168.57,168.99,16508.0,168.99,169.04,168.57,168.99,16508.0
2019-05-17 13:10:00,169.08,169.08,168.85,168.97,2750.0,169.08,169.08,168.85,168.97,2750.0
2019-05-17 13:15:00,169.04,169.15,168.86,169.1,7061.0,169.04,169.15,168.86,169.1,7061.0
2019-05-17 13:20:00,169.14,169.34,169.12,169.34,7502.0,169.14,169.34,169.12,169.34,7502.0
2019-05-17 13:25:00,169.25,169.25,169.02,169.02,2250.0,169.25,169.25,169.02,169.02,2250.0
2019-05-17 13:30:00,168.95,169.11,168.76,169.11,1565.0,168.95,169.11,168.76,169.11,1565.0
2019-05-17 13:35:00,169.14,169.33,169.07,169.28,10854.0,169.14,169.33,169.07,169.28,10854.0
2019-05-17 13:40:00,169.32,169.42,169.21,169.31,1623.0,169.32,169.42,169.21,169.31,1623.0
2019-05-17 13:45:00,169.3,169.39,169.1,169.23,14589.0,169.3,169.39,169.1,169.23,14589.0
2019-05-17 13:50:00,169.25,169.29,169.0,169.07,5100.0,169.25,169.29,169.0,169.07,5100.0
2019-05-17 13:55:00,169.08,169.16,168.85,169.03,8502.0,169.08,169.16,168.85,169.03,8502.0
2019-05-17 14:00:00,169.08,169.29,169.0,169.16,37919.0,169.08,169.29,169.0,169.16,37919.0
2019-05-17 14:05:00,169.16,169.78,169.13,169.78,20855.0,169.16,169.78,169.13,169.78,20855.0
2019-05-17 14:10:00,169.69,169.69,169.41,169.55,2507.0,169.69,169.69,169.41,169.55,2507.0
2019-05-17 14:15:00,169.51,169.78,169.49,169.72,3200.0,169.51,169.78,169.49,169.72,3200.0
2019-05-17 14:20:00,169.61,169.86,169.57,169.82,2300.0,169.61,169.86,169.57,169.82,2300.0
2019-05-17 14:25:00,169.86,169.88,169.78,169.88,2400.0,169.86,169.88,169.78,169.88,2400.0
2019-05-17 14:30:00,169.78,169.81,169.67,169.76,3832.0,169.78,169.81,169.67,169.76,3832.0
2019-05-17 14:35:00,169.7,170.03,169.7,170.0,2471.0,169.7,170.03,169.7,170.0,2471.0
2019-05-17 14:40:00,169.92,170.1,169.92,170.09,4200.0,169.92,170.1,169.92,170.09,4200.0
2019-05-17 14:45:00,170.15,170.38,170.06,170.38,2909.0,170.15,170.38,170.06,170.38,2909.0
2019-05-17 14:50:00,170.38,170.64,170.35,170.49,4139.0,170.38,170.64,170.35,170.49,4139.0
2019-05-17 14:55:00,170.59,170.64,170.47,170.64,3753.0,170.59,170.64,170.47,170.64,3753.0
2019-05-17 15:00:00,170.55,170.69,169.9,169.91,15813.0,170.55,170.69,169.9,169.91,15813.0
2019-05-17 15:05:00,169.84,169.91,169.45,169.5,3706.0,169.84,169.91,169.45,169.5,3706.0
2019-05-17 15:10:00,169.49,169.54,169.23,169.47,5323.0,169.49,169.54,169.23,169.47,5323.0
2019-05-17 15:15:00,169.41,169.41,169.07,169.24,2700.0,169.41,169.41,169.07,169.24,2700.0
2019-05-17 15:20:00,169.28,169.33,169.18,169.23,2911.0,169.28,169.33,169.18,169.23,2911.0
2019-05-17 15:25:00,169.25,169.25,168.93,169.23,2946.0,169.25,169.25,168.93,169.23,2946.0
2019-05-17 15:30:00,169.16,169.17,168.94,169.04,8690.0,169.16,169.17,168.94,169.04,8690.0
2019-05-17 15:35:00,169.08,169.36,169.0,169.09,4725.0,169.08,169.36,169.0,169.09,4725.0
2019-05-17 15:40:00,169.06,169.41,168.73,169.34,10429.0,169.06,169.41,168.73,169.34,10429.0
2019-05-17 15:45:00,169.21,169.33,169.02,169.3,8198.0,169.21,169.33,169.02,169.3,8198.0
2019-05-17 15:50:00,169.31,169.43,169.14,169.31,11037.0,169.31,169.43,169.14,169.31,11037.0
2019-05-17 15:55:00,169.2,169.29,168.67,168.67,59572.0,169.2,169.29,168.67,168.67,59572.0
2019-05-20 09:30:00,167.77,168.25,167.43,167.55,6202.0,167.77,168.25,167.43,167.55,6202.0
2019-05-20 09:35:00,167.27,167.28,166.21,166.48,5525.0,167.27,167.28,166.21,166.48,5525.0
2019-05-20 09:40:00,166.65,166.96,166.32,166.92,2150.0,166.65,166.96,166.32,166.92,2150.0
2019-05-20 09:45:00,167.01,167.4,166.68,166.78,16399.0,167.01,167.4,166.68,166.78,16399.0
2019-05-20 09:50:00,166.64,166.64,165.7,166.01,10963.0,166.64,166.64,165.7,166.01,10963.0
2019-05-20 09:55:00,166.33,167.03,166.15,166.55,11800.0,166.33,167.03,166.15,166.55,11800.0
2019-05-20 10:00:00,166.37,166.65,165.87,166.63,9575.0,166.37,166.65,165.87,166.63,9575.0
2019-05-20 10:05:00,166.63,167.06,166.63,167.06,10850.0,166.63,167.06,166.63,167.06,10850.0
2019-05-20 10:10:00,166.84,167.1,166.77,166.95,9365.0,166.84,167.1,166.77,166.95,9365.0
2019-05-20 10:15:00,166.93,166.98,166.79,166.98,1300.0,166.93,166.98,166.79,166.98,1300.0
2019-05-20 10:20:00,166.78,167.01,166.78,166.96,1034.0,166.78,167.01,166.78,166.96,1034.0
2019-05-20 10:25:00,167.13,167.35,167.12,167.28,3659.0,167.13,167.35,167.12,167.28,3659.0
2019-05-20 10:30:00,167.23,167.32,166.93,167.32,2520.0,167.23,167.32,166.93,167.32,2520.0
2019-05-20 10:35:00,167.53,167.81,167.5,167.64,2992.0,167.53,167.81,167.5,167.64,2992.0
2019-05-20 10:40:00,167.72,167.92,167.63,167.63,2000.0,167.72,167.92,167.63,167.63,2000.0
2019-05-20 10:45:00,167.72,167.76,167.42,167.42,1803.0,167.72,167.76,167.42,167.42,1803.0
2019-05-20 10:50:00,167.54,167.68,167.29,167.4,2607.0,167.54,167.68,167.29,167.4,2607.0
2019-05-20 10:55:00,167.49,167.67,167.44,167.67,1400.0,167.49,167.67,167.44,167.67,1400.0
2019-05-20 11:00:00,167.73,167.74,167.17,167.2,2000.0,167.73,167.74,167.17,167.2,2000.0
2019-05-20 11:05:00,167.28,167.28,167.02,167.08,1200.0,167.28,167.28,167.02,167.08,1200.0
2019-05-20 11:10:00,167.02,167.22,167.01,167.05,1200.0,167.02,167.22,167.01,167.05,1200.0
2019-05-20 11:15:00,166.9,166.93,166.84,166.85,2632.0,166.9,166.93,166.84,166.85,2632.0
2019-05-20 11:20:00,166.74,166.76,166.49,166.76,2795.0,166.74,166.76,166.49,166.76,2795.0
2019-05-20 11:25:00,166.6,166.86,166.51,166.74,3550.0,166.6,166.86,166.51,166.74,3550.0
2019-05-20 11:30:00,166.84,167.5,166.84,167.27,1824.0,166.84,167.5,166.84,167.27,1824.0
2019-05-20 11:35:00,167.12,167.12,166.67,166.67,1968.0,167.12,167.12,166.67,166.67,1968.0
2019-05-20 11:40:00,166.76,167.06,166.7,167.06,2160.0,166.76,167.06,166.7,167.06,2160.0
2019-05-20 11:45:00,167.16,167.32,167.08,167.31,1200.0,167.16,167.32,167.08,167.31,1200.0
2019-05-20 11:50:00,167.45,167.45,167.01,167.23,2027.0,167.45,167.45,167.01,167.23,2027.0
2019-05-20 11:55:00,167.04,167.08,166.82,166.83,2788.0,167.04,167.08,166.82,166.83,2788.0
2019-05-20 12:00:00,166.86,167.06,166.7,166.76,3058.0,166.86,167.06,166.7,166.76,3058.0
2019-05-20 12:05:00,166.97,167.08,166.87,166.92,2400.0,166.97,167.08,166.87,166.92,2400.0
2019-05-20 12:10:00,166.97,167.38,166.97,167.38,1400.0,166.97,167.38,166.97,167.38,1400.0
2019-05-20 12:15:00,167.42,167.42,167.23,167.36,1200.0,167.42,167.42,167.23,167.36,1200.0
2019-05-20 12:20:00,167.28,167.38,167.23,167.25,3516.0,167.28,167.38,167.23,167.25,3516.0
2019-05-20 12:25:00,167.25,167.33,167.01,167.08,4100.0,167.25,167.33,167.01,167.08,4100.0
2019-05-20 12:30:00,167.03,167.03,166.51,166.76,3199.0,167.03,167.03,166.51,166.76,3199.0
2019-05-20 12:35:00,167.07,167.26,167.07,167.26,1000.0,167.07,167.26,167.07,167.26,1000.0
2019-05-20 12:40:00,167.09,167.13,166.88,166.9,1250.0,167.09,167.13,166.88,166.9,1250.0
2019-05-20 12:45:00,166.83,166.9,166.72,166.9,2005.0,166.83,166.9,166.72,166.9,2005.0
2019-05-20 12:50:00,166.95,167.05,166.8,166.8,2700.0,166.95,167.05,166.8,166.8,2700.0
2019-05-20 12:55:00,166.69,166.72,166.5,166.72,2300.0,166.69,166.72,166.5,166.72,2300.0
2019-05-20 13:00:00,166.65,166.75,166.39,166.39,1300.0,166.65,166.75,166.39,166.39,1300.0
2019-05-20 13:05:00,166.46,166.75,166.46,166.59,3100.0,166.46,166.75,166.46,166.59,3100.0
2019-05-20 13:10:00,166.66,166.71,166.6,166.7,900.0,166.66,166.71,166.6,166.7,900.0
2019-05-20 13:15:00,166.7,166.74,166.6,166.6,2700.0,166.7,166.74,166.6,166.6,2700.0
2019-05-20 13:20:00,166.59,166.74,166.42,166.5,2800.0,166.59,166.74,166.42,166.5,2800.0
2019-05-20 13:25:00,166.42,166.51,166.42,166.47,1393.0,166.42,166.51,166.42,166.47,1393.0
2019-05-20 13:30:00,166.39,166.5,166.39,166.44,5224.0,166.39,166.5,166.39,166.44,5224.0
2019-05-20 13:35:00,166.42,166.57,166.36,166.52,5017.0,166.42,166.57,166.36,166.52,5017.0
2019-05-20 13:40:00,166.47,166.52,166.4,166.41,1005.0,166.47,166.52,166.4,166.41,1005.0
2019-05-20 13:45:00,166.51,166.51,166.37,166.41,2700.0,166.51,166.51,166.37,166.41,2700.0
2019-05-20 13:50:00,166.41,166.41,166.28,166.28,2000.0,166.41,166.41,166.28,166.28,2000.0
2019-05-20 13:55:00,166.34,166.4,166.32,166.32,848.0,166.34,166.4,166.32,166.32,848.0
2019-05-20 14:00:00,166.36,166.51,166.25,166.28,2000.0,166.36,166.51,166.25,166.28,2000.0
2019-05-20 14:05:00,166.32,166.43,166.32,166.37,2800.0,166.32,166.43,166.32,166.37,2800.0
2019-05-20 14:10:00,166.41,166.62,166.37,166.41,4400.0,166.41,166.62,166.37,166.41,4400.0
2019-05-20 14:15:00,166.41,166.46,166.36,166.46,400.0,166.41,166.46,166.36,166.46,400.0
2019-05-20 14:20:00,166.45,166.46,166.32,166.37,2620.0,166.45,166.46,166.32,166.37,2620.0
2019-05-20 14:25:00,166.39,166.58,166.38,166.38,2500.0,166.39,166.58,166.38,166.38,2500.0
2019-05-20 14:30:00,166.41,166.42,166.23,166.27,2371.0,166.41,166.42,166.23,166.27,2371.0
2019-05-20 14:35:00,166.2,166.2,165.91,166.02,3513.0,166.2,166.2,165.91,166.02,3513.0
2019-05-20 14:40:00,166.07,166.13,165.91,165.97,2200.0,166.07,166.13,165.91,165.97,2200.0
2019-05-20 14:45:00,165.91,166.06,165.87,165.93,2812.0,165.91,166.06,165.87,165.93,2812.0
2019-05-20 14:50:00,165.95,166.03,165.9,166.03,3610.0,165.95,166.03,165.9,166.03,3610.0
2019-05-20 14:55:00,166.0,166.07,165.88,165.88,4516.0,166.0,166.07,165.88,165.88,4516.0
2019-05-20 15:00:00,165.89,166.09,165.88,165.88,3900.0,165.89,166.09,165.88,165.88,3900.0
2019-05-20 15:05:00,165.97,166.03,165.83,165.94,6160.0,165.97,166.03,165.83,165.94,6160.0
2019-05-20 15:10:00,165.9,165.98,165.73,165.88,13701.0,165.9,165.98,165.73,165.88,13701.0
2019-05-20 15:15:00,165.87,166.19,165.81,166.11,12504.0,165.87,166.19,165.81,166.11,12504.0
2019-05-20 15:20:00,166.11,166.2,165.9,165.98,6729.0,166.11,166.2,165.9,165.98,6729.0
2019-05-20 15:25:00,165.94,166.29,165.94,166.29,6655.0,165.94,166.29,165.94,166.29,6655.0
2019-05-20 15:30:00,166.21,166.21,165.92,165.96,7867.0,166.21,166.21,165.92,165.96,7867.0
2019-05-20 15:35:00,165.97,166.27,165.97,166.13,13999.0,165.97,166.27,165.97,166.13,13999.0
2019-05-20 15:40:00,166.18,166.18,166.1,166.16,6007.0,166.18,166.18,166.1,166.16,6007.0
2019-05-20 15:45:00,166.14,166.14,165.83,165.84,18257.0,166.14,166.14,165.83,165.84,18257.0
2019-05-20 15:50:00,165.89,166.14,165.75,166.08,19391.0,165.89,166.14,165.75,166.08,19391.0
2019-05-20 15:55:00,166.1,166.13,165.68,165.71,42281.0,166.1,166.13,165.68,165.71,42281.0
2019-05-21 09:30:00,167.46,168.8,167.46,167.95,15815.0,167.46,168.8,167.46,167.95,15815.0
2019-05-21 09:35:00,168.26,168.4,167.63,167.63,4698.0,168.26,168.4,167.63,167.63,4698.0
2019-05-21 09:40:00,167.69,167.95,167.45,167.47,2119.0,167.69,167.95,167.45,167.47,2119.0
2019-05-21 09:45:00,167.38,168.35,167.38,168.31,13649.0,167.38,168.35,167.38,168.31,13649.0
2019-05-21 09:50:00,168.29,168.33,167.67,168.03,5372.0,168.29,168.33,167.67,168.03,5372.0
2019-05-21 09:55:00,167.88,168.24,167.88,167.88,2556.0,167.88,168.24,167.88,167.88,2556.0
2019-05-21 10:00:00,167.88,168.65,167.85,168.35,4253.0,167.88,168.65,167.85,168.35,4253.0
2019-05-21 10:05:00,168.4,168.71,168.39,168.49,3252.0,168.4,168.71,168.39,168.49,3252.0
2019-05-21 10:10:00,168.52,168.59,168.31,168.42,17787.0,168.52,168.59,168.31,168.42,17787.0
2019-05-21 10:15:00,168.42,168.94,168.42,168.93,3719.0,168.42,168.94,168.42,168.93,3719.0
2019-05-21 10:20:00,169.02,169.22,168.9,168.9,2689.0,169.02,169.22,168.9,168.9,2689.0
2019-05-21 10:25:00,168.93,169.07,168.86,168.99,1600.0,168.93,169.07,168.86,168.99,1600.0
2019-05-21 10:30:00,168.93,169.05,168.76,169.01,2562.0,168.93,169.05,168.76,169.01,2562.0
2019-05-21 10:35:00,168.98,169.06,168.8,169.06,2460.0,168.98,169.06,168.8,169.06,2460.0
2019-05-21 10:40:00,169.16,169.41,169.1,169.35,2889.0,169.16,169.41,169.1,169.35,2889.0
2019-05-21 10:45:00,169.5,169.5,169.12,169.16,1725.0,169.5,169.5,169.12,169.16,1725.0
2019-05-21 10:50:00,169.16,169.57,169.15,169.57,4858.0,169.16,169.57,169.15,169.57,4858.0
2019-05-21 10:55:00,169.62,169.87,169.55,169.68,3316.0,169.62,169.87,169.55,169.68,3316.0
2019-05-21 11:00:00,169.77,169.77,169.07,169.09,4365.0,169.77,169.77,169.07,169.09,4365.0
2019-05-21 11:05:00,169.04,169.04,168.69,168.78,3328.0,169.04,169.04,168.69,168.78,3328.0
2019-05-21 11:10:00,168.78,168.78,168.45,168.57,3163.0,168.78,168.78,168.45,168.57,3163.0
2019-05-21 11:15:00,168.73,168.78,168.62,168.76,2077.0,168.73,168.78,168.62,168.76,2077.0
2019-05-21 11:20:00,168.84,169.06,168.63,168.99,4547.0,168.84,169.06,168.63,168.99,4547.0
2019-05-21 11:25:00,168.93,169.23,168.93,169.07,3145.0,168.93,169.23,168.93,169.07,3145.0
2019-05-21 11:30:00,169.1,169.16,168.96,168.98,2032.0,169.1,169.16,168.96,168.98,2032.0
2019-05-21 11:35:00,169.0,169.25,168.95,169.22,2564.0,169.0,169.25,168.95,169.22,2564.0
2019-05-21 11:40:00,169.32,169.46,169.1,169.38,3582.0,169.32,169.46,169.1,169.38,3582.0
2019-05-21 11:45:00,169.35,169.54,169.25,169.54,14284.0,169.35,169.54,169.25,169.54,14284.0
2019-05-21 11:50:00,169.53,169.53,169.18,169.38,6291.0,169.53,169.53,169.18,169.38,6291.0
2019-05-21 11:55:00,169.23,169.32,169.04,169.04,2212.0,169.23,169.32,169.04,169.04,2212.0
2019-05-21 12:00:00,169.1,169.33,169.01,169.15,3201.0,169.1,169.33,169.01,169.15,3201.0
2019-05-21 12:05:00,169.22,169.43,169.22,169.41,968.0,169.22,169.43,169.22,169.41,968.0
2019-05-21 12:10:00,169.43,169.48,169.4,169.48,2210.0,169.43,169.48,169.4,169.48,2210.0
2019-05-21 12:15:00,169.57,169.63,169.56,169.63,1039.0,169.57,169.63,169.56,169.63,1039.0
2019-05-21 12:20:00,169.67,169.8,169.67,169.7,4527.0,169.67,169.8,169.67,169.7,4527.0
2019-05-21 12:25:00,169.69,169.75,169.64,169.72,1300.0,169.69,169.75,169.64,169.72,1300.0
2019-05-21 12:30:00,169.62,169.71,169.57,169.62,1920.0,169.62,169.71,169.57,169.62,1920.0
2019-05-21 12:35:00,169.54,169.57,169.24,169.24,1617.0,169.54,169.57,169.24,169.24,1617.0
2019-05-21 12:40:00,169.33,169.55,169.33,169.55,800.0,169.33,169.55,169.33,169.55,800.0
2019-05-21 12:45:00,169.51,169.53,169.24,169.24,3000.0,169.51,169.53,169.24,169.24,3000.0
2019-05-21 12:50:00,169.24,169.33,169.16,169.19,4328.0,169.24,169.33,169.16,169.19,4328.0
2019-05-21 12:55:00,169.17,169.32,169.05,169.26,4548.0,169.17,169.32,169.05,169.26,4548.0
2019-05-21 13:00:00,169.26,169.33,169.17,169.27,6304.0,169.26,169.33,169.17,169.27,6304.0
2019-05-21 13:05:00,169.27,169.33,169.13,169.17,4990.0,169.27,169.33,169.13,169.17,4990.0
2019-05-21 13:10:00,169.17,169.25,169.16,169.25,700.0,169.17,169.25,169.16,169.25,700.0
2019-05-21 13:15:00,169.2,169.22,169.12,169.18,3516.0,169.2,169.22,169.12,169.18,3516.0
2019-05-21 13:20:00,169.21,169.39,169.2,169.39,1934.0,169.21,169.39,169.2,169.39,1934.0
2019-05-21 13:25:00,169.41,169.44,169.31,169.36,20492.0,169.41,169.44,169.31,169.36,20492.0
2019-05-21 13:30:00,169.3,169.39,169.05,169.21,16818.0,169.3,169.39,169.05,169.21,16818.0
2019-05-21 13:35:00,169.26,169.43,169.13,169.2,21235.0,169.26,169.43,169.13,169.2,21235.0
2019-05-21 13:40:00,169.26,169.62,169.26,169.62,3834.0,169.26,169.62,169.26,169.62,3834.0
2019-05-21 13:45:00,169.63,169.83,169.61,169.75,1893.0,169.63,169.83,169.61,169.75,1893.0
2019-05-21 13:50:00,169.84,169.9,169.79,169.9,3176.0,169.84,169.9,169.79,169.9,3176.0
2019-05-21 13:55:00,169.88,169.88,169.71,169.8,2273.0,169.88,169.88,169.71,169.8,2273.0
2019-05-21 14:00:00,169.71,170.15,169.69,170.02,4111.0,169.71,170.15,169.69,170.02,4111.0
2019-05-21 14:05:00,170.11,170.15,169.79,169.8,4642.0,170.11,170.15,169.79,169.8,4642.0
2019-05-21 14:10:00,169.81,169.82,169.59,169.59,1014.0,169.81,169.82,169.59,169.59,1014.0
2019-05-21 14:15:00,169.64,169.64,169.38,169.49,3200.0,169.64,169.64,169.38,169.49,3200.0
2019-05-21 14:20:00,169.49,169.55,169.47,169.49,1400.0,169.49,169.55,169.47,169.49,1400.0
2019-05-21 14:25:00,169.48,169.66,169.48,169.66,5420.0,169.48,169.66,169.48,169.66,5420.0
2019-05-21 14:30:00,169.62,169.67,169.51,169.51,5116.0,169.62,169.67,169.51,169.51,5116.0
2019-05-21 14:35:00,169.55,169.59,169.47,169.54,3545.0,169.55,169.59,169.47,169.54,3545.0
2019-05-21 14:40:00,169.53,169.58,169.38,169.38,5440.0,169.53,169.58,169.38,169.38,5440.0
2019-05-21 14:45:00,169.45,169.47,169.31,169.36,3191.0,169.45,169.47,169.31,169.36,3191.0
2019-05-21 14:50:00,169.3,169.36,169.06,169.06,4688.0,169.3,169.36,169.06,169.06,4688.0
2019-05-21 14:55:00,169.08,169.13,168.82,168.82,1854.0,169.08,169.13,168.82,168.82,1854.0
2019-05-21 15:00:00,168.83,169.11,168.8,169.07,4073.0,168.83,169.11,168.8,169.07,4073.0
2019-05-21 15:05:00,169.13,169.41,169.13,169.29,2130.0,169.13,169.41,169.13,169.29,2130.0
2019-05-21 15:10:00,169.25,169.3,169.22,169.26,1244.0,169.25,169.3,169.22,169.26,1244.0
2019-05-21 15:15:00,169.24,169.28,169.12,169.21,2632.0,169.24,169.28,169.12,169.21,2632.0
2019-05-21 15:20:00,169.14,169.15,168.87,168.92,4072.0,169.14,169.15,168.87,168.92,4072.0
2019-05-21 15:25:00,169.05,169.26,169.0,169.26,2871.0,169.05,169.26,169.0,169.26,2871.0
2019-05-21 15:30:00,169.21,169.4,169.2,169.21,3071.0,169.21,169.4,169.2,169.21,3071.0
2019-05-21 15:35:00,169.2,169.29,169.06,169.06,5243.0,169.2,169.29,169.06,169.06,5243.0
2019-05-21 15:40:00,169.07,169.07,168.84,168.84,6167.0,169.07,169.07,168.84,168.84,6167.0
2019-05-21 15:45:00,168.83,168.98,168.79,168.91,9424.0,168.83,168.98,168.79,168.91,9424.0
2019-05-21 15:50:00,168.89,168.91,168.7,168.7,7647.0,168.89,168.91,168.7,168.7,7647.0
2019-05-21 15:55:00,168.64,169.2,168.62,169.12,37416.0,168.64,169.2,168.62,169.12,37416.0
2019-05-22 09:30:00,168.44,169.68,168.44,169.16,10975.0,168.44,169.68,168.44,169.16,10975.0
2019-05-22 09:35:00,169.04,169.64,168.94,169.5,4672.0,169.04,169.64,168.94,169.5,4672.0
2019-05-22 09:40:00,169.27,169.27,168.72,168.89,31200.0,169.27,169.27,168.72,168.89,31200.0
2019-05-22 09:45:00,168.83,169.0,168.64,169.0,3400.0,168.83,169.0,168.64,169.0,3400.0
2019-05-22 09:50:00,168.9,169.64,168.77,169.61,4000.0,168.9,169.64,168.77,169.61,4000.0
2019-05-22 09:55:00,169.61,169.65,169.35,169.62,6020.0,169.61,169.65,169.35,169.62,6020.0
2019-05-22 10:00:00,169.61,170.0,169.59,170.0,3900.0,169.61,170.0,169.59,170.0,3900.0
2019-05-22 10:05:00,169.92,169.94,169.62,169.73,2584.0,169.92,169.94,169.62,169.73,2584.0
2019-05-22 10:10:00,169.43,169.43,168.89,169.09,3120.0,169.43,169.43,168.89,169.09,3120.0
2019-05-22 10:15:00,169.19,169.82,169.19,169.39,7489.0,169.19,169.82,169.19,169.39,7489.0
2019-05-22 10:20:00,169.31,169.84,169.18,169.82,5487.0,169.31,169.84,169.18,169.82,5487.0
2019-05-22 10:25:00,169.84,169.84,169.48,169.5,6476.0,169.84,169.84,169.48,169.5,6476.0
2019-05-22 10:30:00,169.51,169.78,169.49,169.6,15676.0,169.51,169.78,169.49,169.6,15676.0
2019-05-22 10:35:00,169.59,169.65,169.5,169.63,4813.0,169.59,169.65,169.5,169.63,4813.0
2019-05-22 10:40:00,169.66,169.75,169.51,169.75,1948.0,169.66,169.75,169.51,169.75,1948.0
2019-05-22 10:45:00,169.75,169.96,169.75,169.88,1600.0,169.75,169.96,169.75,169.88,1600.0
2019-05-22 10:50:00,169.86,169.97,169.81,169.97,1902.0,169.86,169.97,169.81,169.97,1902.0
2019-05-22 10:55:00,169.93,169.93,169.49,169.69,5280.0,169.93,169.93,169.49,169.69,5280.0
2019-05-22 11:00:00,169.71,169.71,169.5,169.51,3766.0,169.71,169.71,169.5,169.51,3766.0
2019-05-22 11:05:00,169.58,169.64,169.5,169.54,8813.0,169.58,169.64,169.5,169.54,8813.0
2019-05-22 11:10:00,169.55,169.55,169.17,169.23,10565.0,169.55,169.55,169.17,169.23,10565.0
2019-05-22 11:15:00,169.29,169.77,169.29,169.7,3884.0,169.29,169.77,169.29,169.7,3884.0
2019-05-22 11:20:00,169.81,169.82,169.65,169.78,3907.0,169.81,169.82,169.65,169.78,3907.0
2019-05-22 11:25:00,169.83,170.39,169.83,170.34,4177.0,169.83,170.39,169.83,170.34,4177.0
2019-05-22 11:30:00,170.37,170.43,170.17,170.22,4794.0,170.37,170.43,170.17,170.22,4794.0
2019-05-22 11:35:00,170.22,170.22,169.72,169.91,2400.0,170.22,170.22,169.72,169.91,2400.0
2019-05-22 11:40:00,169.8,169.98,169.77,169.91,3381.0,169.8,169.98,169.77,169.91,3381.0
2019-05-22 11:45:00,169.9,170.16,169.9,170.0,5400.0,169.9,170.16,169.9,170.0,5400.0
2019-05-22 11:50:00,170.08,170.38,169.93,169.99,6087.0,170.08,170.38,169.93,169.99,6087.0
2019-05-22 11:55:00,170.07,170.32,170.01,170.23,1825.0,170.07,170.32,170.01,170.23,1825.0
2019-05-22 12:00:00,170.24,170.82,170.24,170.67,6666.0,170.24,170.82,170.24,170.67,6666.0
2019-05-22 12:05:00,170.6,170.64,170.5,170.55,1792.0,170.6,170.64,170.5,170.55,1792.0
2019-05-22 12:10:00,170.61,170.63,170.34,170.52,3714.0,170.61,170.63,170.34,170.52,3714.0
2019-05-22 12:15:00,170.59,171.0,170.59,171.0,8943.0,170.59,171.0,170.59,171.0,8943.0
2019-05-22 12:20:00,171.07,171.21,171.0,171.09,5700.0,171.07,171.21,171.0,171.09,5700.0
2019-05-22 12:25:00,171.16,171.18,171.04,171.12,2681.0,171.16,171.18,171.04,171.12,2681.0
2019-05-22 12:30:00,171.08,171.12,170.72,170.91,4700.0,171.08,171.12,170.72,170.91,4700.0
2019-05-22 12:35:00,170.92,171.0,170.86,171.0,1700.0,170.92,171.0,170.86,171.0,1700.0
2019-05-22 12:40:00,170.89,170.96,170.8,170.81,2500.0,170.89,170.96,170.8,170.81,2500.0
2019-05-22 12:45:00,170.81,171.02,170.75,171.02,2600.0,170.81,171.02,170.75,171.02,2600.0
2019-05-22 12:50:00,171.09,171.27,171.09,171.27,2852.0,171.09,171.27,171.09,171.27,2852.0
2019-05-22 12:55:00,171.32,171.33,171.17,171.17,5642.0,171.32,171.33,171.17,171.17,5642.0
2019-05-22 13:00:00,171.13,171.34,171.12,171.25,4517.0,171.13,171.34,171.12,171.25,4517.0
2019-05-22 13:05:00,171.27,171.27,171.04,171.04,4500.0,171.27,171.27,171.04,171.04,4500.0
2019-05-22 13:10:00,170.98,171.31,170.94,171.31,2300.0,170.98,171.31,170.94,171.31,2300.0
2019-05-22 13:15:00,171.3,171.69,171.2,171.69,7444.0,171.3,171.69,171.2,171.69,7444.0
2019-05-22 13:20:00,171.58,171.72,171.53,171.61,5200.0,171.58,171.72,171.53,171.61,5200.0
2019-05-22 13:25:00,171.58,171.74,171.54,171.72,2978.0,171.58,171.74,171.54,171.72,2978.0
2019-05-22 13:30:00,171.72,171.73,171.5,171.72,6693.0,171.72,171.73,171.5,171.72,6693.0
2019-05-22 13:35:00,171.71,171.79,171.67,171.79,1546.0,171.71,171.79,171.67,171.79,1546.0
2019-05-22 13:40:00,171.76,172.17,171.76,172.16,5649.0,171.76,172.17,171.76,172.16,5649.0
2019-05-22 13:45:00,172.11,172.18,172.04,172.06,5129.0,172.11,172.18,172.04,172.06,5129.0
2019-05-22 13:50:00,172.1,172.44,172.07,172.44,3782.0,172.1,172.44,172.07,172.44,3782.0
2019-05-22 13:55:00,172.38,172.5,172.26,172.35,4586.0,172.38,172.5,172.26,172.35,4586.0
2019-05-22 14:00:00,172.28,172.46,172.19,172.23,121911.0,172.28,172.46,172.19,172.23,121911.0
2019-05-22 14:05:00,172.22,172.29,171.88,172.12,6712.0,172.22,172.29,171.88,172.12,6712.0
2019-05-22 14:10:00,172.14,172.14,171.94,171.96,1800.0,172.14,172.14,171.94,171.96,1800.0
2019-05-22 14:15:00,171.95,172.09,171.88,171.92,2489.0,171.95,172.09,171.88,171.92,2489.0
2019-05-22 14:20:00,171.88,172.27,171.87,172.27,8480.0,171.88,172.27,171.87,172.27,8480.0
2019-05-22 14:25:00,172.3,172.65,172.3,172.65,7651.0,172.3,172.65,172.3,172.65,7651.0
2019-05-22 14:30:00,172.69,173.44,172.69,173.01,36442.0,172.69,173.44,172.69,173.01,36442.0
2019-05-22 14:35:00,173.04,173.43,172.89,173.04,39889.0,173.04,173.43,172.89,173.04,39889.0
2019-05-22 14:40:00,173.0,173.48,172.9,173.33,14855.0,173.0,173.48,172.9,173.33,14855.0
2019-05-22 14:45:00,173.3,173.88,173.3,173.81,28411.0,173.3,173.88,173.3,173.81,28411.0
2019-05-22 14:50:00,173.88,173.95,173.34,173.34,11412.0,173.88,173.95,173.34,173.34,11412.0
2019-05-22 14:55:00,173.37,173.65,173.26,173.65,10597.0,173.37,173.65,173.26,173.65,10597.0
2019-05-22 15:00:00,173.65,174.08,173.61,173.84,26253.0,173.65,174.08,173.61,173.84,26253.0
2019-05-22 15:05:00,173.79,174.18,173.78,174.18,12672.0,173.79,174.18,173.78,174.18,12672.0
2019-05-22 15:10:00,174.19,174.29,173.95,173.95,6811.0,174.19,174.29,173.95,173.95,6811.0
2019-05-22 15:15:00,174.0,174.14,173.95,174.08,3700.0,174.0,174.14,173.95,174.08,3700.0
2019-05-22 15:20:00,174.13,174.13,173.92,174.01,31575.0,174.13,174.13,173.92,174.01,31575.0
2019-05-22 15:25:00,173.97,173.98,173.42,173.54,6882.0,173.97,173.98,173.42,173.54,6882.0
2019-05-22 15:30:00,173.44,173.44,173.0,173.22,9163.0,173.44,173.44,173.0,173.22,9163.0
2019-05-22 15:35:00,173.23,173.26,173.0,173.21,6602.0,173.23,173.26,173.0,173.21,6602.0
2019-05-22 15:40:00,173.17,173.3,173.04,173.26,6674.0,173.17,173.3,173.04,173.26,6674.0
2019-05-22 15:45:00,173.23,173.24,172.92,173.0,12716.0,173.23,173.24,172.92,173.0,12716.0
2019-05-22 15:50:00,173.03,173.2,172.97,173.12,15953.0,173.03,173.2,172.97,173.12,15953.0
2019-05-22 15:55:00,173.19,173.19,172.24,172.37,92223.0,173.19,173.19,172.24,172.37,92223.0
2019-05-23 09:30:00,171.61,171.99,169.5,171.12,40032.0,171.61,171.99,169.5,171.12,40032.0
2019-05-23 09:35:00,170.92,171.1,170.38,170.72,11400.0,170.92,171.1,170.38,170.72,11400.0
2019-05-23 09:40:00,170.8,171.26,170.76,170.93,35126.0,170.8,171.26,170.76,170.93,35126.0
2019-05-23 09:45:00,170.71,171.88,170.71,171.76,10262.0,170.71,171.88,170.71,171.76,10262.0
2019-05-23 09:50:00,171.63,171.67,171.0,171.04,11317.0,171.63,171.67,171.0,171.04,11317.0
2019-05-23 09:55:00,171.01,172.0,170.98,171.89,33378.0,171.01,172.0,170.98,171.89,33378.0
2019-05-23 10:00:00,171.76,171.9,171.53,171.62,8400.0,171.76,171.9,171.53,171.62,8400.0
2019-05-23 10:05:00,171.47,171.56,170.92,170.92,3300.0,171.47,171.56,170.92,170.92,3300.0
2019-05-23 10:10:00,170.95,171.25,170.84,170.96,9400.0,170.95,171.25,170.84,170.96,9400.0
2019-05-23 10:15:00,170.95,170.97,170.61,170.68,5773.0,170.95,170.97,170.61,170.68,5773.0
2019-05-23 10:20:00,170.78,171.05,170.45,171.02,13300.0,170.78,171.05,170.45,171.02,13300.0
2019-05-23 10:25:00,170.96,171.51,170.86,171.29,5282.0,170.96,171.51,170.86,171.29,5282.0
2019-05-23 10:30:00,171.28,172.13,171.27,171.99,5800.0,171.28,172.13,171.27,171.99,5800.0
2019-05-23 10:35:00,171.98,172.09,171.68,172.0,9558.0,171.98,172.09,171.68,172.0,9558.0
2019-05-23 10:40:00,172.09,172.12,171.84,171.97,7100.0,172.09,172.12,171.84,171.97,7100.0
2019-05-23 10:45:00,171.84,172.22,171.83,172.03,7974.0,171.84,172.22,171.83,172.03,7974.0
2019-05-23 10:50:00,172.08,172.3,171.83,172.3,3300.0,172.08,172.3,171.83,172.3,3300.0
2019-05-23 10:55:00,172.36,172.48,171.75,171.75,4326.0,172.36,172.48,171.75,171.75,4326.0
2019-05-23 11:00:00,171.67,171.68,171.03,171.08,4200.0,171.67,171.68,171.03,171.08,4200.0
2019-05-23 11:05:00,171.08,171.51,170.93,171.34,8841.0,171.08,171.51,170.93,171.34,8841.0
2019-05-23 11:10:00,171.18,171.34,170.81,170.99,6024.0,171.18,171.34,170.81,170.99,6024.0
2019-05-23 11:15:00,171.0,171.42,170.99,171.34,7800.0,171.0,171.42,170.99,171.34,7800.0
2019-05-23 11:20:00,171.48,171.63,171.3,171.5,3600.0,171.48,171.63,171.3,171.5,3600.0
2019-05-23 11:25:00,171.6,172.19,171.6,171.81,8756.0,171.6,172.19,171.6,171.81,8756.0
2019-05-23 11:30:00,171.86,172.07,171.61,171.68,8300.0,171.86,172.07,171.61,171.68,8300.0
2019-05-23 11:35:00,171.69,171.76,171.4,171.76,4905.0,171.69,171.76,171.4,171.76,4905.0
2019-05-23 11:40:00,171.67,171.73,171.51,171.6,5000.0,171.67,171.73,171.51,171.6,5000.0
2019-05-23 11:45:00,171.57,171.57,171.21,171.33,3600.0,171.57,171.57,171.21,171.33,3600.0
2019-05-23 11:50:00,171.45,171.66,171.15,171.16,5600.0,171.45,171.66,171.15,171.16,5600.0
2019-05-23 11:55:00,171.13,171.13,170.73,170.77,3732.0,171.13,171.13,170.73,170.77,3732.0
2019-05-23 12:00:00,170.86,171.22,170.83,171.22,4901.0,170.86,171.22,170.83,171.22,4901.0
2019-05-23 12:05:00,171.09,171.64,170.94,171.08,7900.0,171.09,171.64,170.94,171.08,7900.0
2019-05-23 12:10:00,170.98,171.17,170.94,171.13,4342.0,170.98,171.17,170.94,171.13,4342.0
2019-05-23 12:15:00,171.11,171.18,170.78,171.1,21885.0,171.11,171.18,170.78,171.1,21885.0
2019-05-23 12:20:00,171.06,171.1,170.8,170.9,11320.0,171.06,171.1,170.8,170.9,11320.0
2019-05-23 12:25:00,170.92,171.12,170.85,171.12,11500.0,170.92,171.12,170.85,171.12,11500.0
2019-05-23 12:30:00,171.16,171.52,171.13,171.52,7200.0,171.16,171.52,171.13,171.52,7200.0
2019-05-23 12:35:00,171.58,171.68,171.39,171.66,7866.0,171.58,171.68,171.39,171.66,7866.0
2019-05-23 12:40:00,171.67,172.14,171.66,171.85,8066.0,171.67,172.14,171.66,171.85,8066.0
2019-05-23 12:45:00,171.88,172.04,171.7,171.79,9484.0,171.88,172.04,171.7,171.79,9484.0
2019-05-23 12:50:00,171.8,171.82,171.2,171.38,7696.0,171.8,171.82,171.2,171.38,7696.0
2019-05-23 12:55:00,171.47,171.61,171.43,171.48,5760.0,171.47,171.61,171.43,171.48,5760.0
2019-05-23 13:00:00,171.45,171.53,171.22,171.53,5300.0,171.45,171.53,171.22,171.53,5300.0
2019-05-23 13:05:00,171.61,171.77,171.55,171.55,2500.0,171.61,171.77,171.55,171.55,2500.0
2019-05-23 13:10:00,171.65,171.67,171.27,171.32,4300.0,171.65,171.67,171.27,171.32,4300.0
2019-05-23 13:15:00,171.38,171.61,171.24,171.5,4848.0,171.38,171.61,171.24,171.5,4848.0
2019-05-23 13:20:00,171.49,171.82,171.41,171.8,7100.0,171.49,171.82,171.41,171.8,7100.0
2019-05-23 13:25:00,171.81,172.04,171.76,171.82,4468.0,171.81,172.04,171.76,171.82,4468.0
2019-05-23 13:30:00,171.76,171.97,171.65,171.9,8785.0,171.76,171.97,171.65,171.9,8785.0
2019-05-23 13:35:00,171.85,171.95,171.72,171.76,3150.0,171.85,171.95,171.72,171.76,3150.0
2019-05-23 13:40:00,171.86,171.86,171.5,171.59,4692.0,171.86,171.86,171.5,171.59,4692.0
2019-05-23 13:45:00,171.56,171.62,171.38,171.48,21936.0,171.56,171.62,171.38,171.48,21936.0
2019-05-23 13:50:00,171.5,171.5,171.12,171.12,14218.0,171.5,171.5,171.12,171.12,14218.0
2019-05-23 13:55:00,171.13,171.31,170.93,171.31,3649.0,171.13,171.31,170.93,171.31,3649.0
2019-05-23 14:00:00,171.31,171.7,171.3,171.5,10970.0,171.31,171.7,171.3,171.5,10970.0
2019-05-23 14:05:00,171.5,171.72,171.43,171.46,5538.0,171.5,171.72,171.43,171.46,5538.0
2019-05-23 14:10:00,171.42,171.74,171.38,171.69,19277.0,171.42,171.74,171.38,171.69,19277.0
2019-05-23 14:15:00,171.69,171.8,171.49,171.8,9714.0,171.69,171.8,171.49,171.8,9714.0
2019-05-23 14:20:00,171.84,172.02,171.81,171.89,9116.0,171.84,172.02,171.81,171.89,9116.0
2019-05-23 14:25:00,171.88,171.95,171.46,171.56,4500.0,171.88,171.95,171.46,171.56,4500.0
2019-05-23 14:30:00,171.63,171.8,171.52,171.8,5702.0,171.63,171.8,171.52,171.8,5702.0
2019-05-23 14:35:00,171.79,171.79,171.54,171.6,4990.0,171.79,171.79,171.54,171.6,4990.0
2019-05-23 14:40:00,171.74,171.74,171.49,171.61,7526.0,171.74,171.74,171.49,171.61,7526.0
2019-05-23 14:45:00,171.67,171.73,171.53,171.59,6494.0,171.67,171.73,171.53,171.59,6494.0
2019-05-23 14:50:00,171.57,171.63,171.21,171.41,4124.0,171.57,171.63,171.21,171.41,4124.0
2019-05-23 14:55:00,171.36,171.47,171.27,171.34,6300.0,171.36,171.47,171.27,171.34,6300.0
2019-05-23 15:00:00,171.34,171.4,171.14,171.34,6917.0,171.34,171.4,171.14,171.34,6917.0
2019-05-23 15:05:00,171.43,171.51,171.19,171.48,6964.0,171.43,171.51,171.19,171.48,6964.0
2019-05-23 15:10:00,171.55,171.6,171.42,171.58,4800.0,171.55,171.6,171.42,171.58,4800.0
2019-05-23 15:15:00,171.6,172.18,171.41,172.16,6300.0,171.6,172.18,171.41,172.16,6300.0
2019-05-23 15:20:00,172.18,172.62,172.18,172.36,5687.0,172.18,172.62,172.18,172.36,5687.0
2019-05-23 15:25:00,172.26,172.76,172.26,172.62,6465.0,172.26,172.76,172.26,172.62,6465.0
2019-05-23 15:30:00,172.52,172.64,172.38,172.59,11036.0,172.52,172.64,172.38,172.59,11036.0
2019-05-23 15:35:00,172.61,172.97,172.57,172.74,19892.0,172.61,172.97,172.57,172.74,19892.0
2019-05-23 15:40:00,172.7,172.71,172.35,172.56,15155.0,172.7,172.71,172.35,172.56,15155.0
2019-05-23 15:45:00,172.55,172.93,172.43,172.88,22721.0,172.55,172.93,172.43,172.88,22721.0
2019-05-23 15:50:00,172.82,173.31,172.76,173.23,40770.0,172.82,173.31,172.76,173.23,40770.0
2019-05-23 15:55:00,173.27,173.32,172.98,173.01,71362.0,173.27,173.32,172.98,173.01,71362.0
2019-05-24 09:30:00,174.31,174.96,173.53,174.57,11864.0,174.31,174.96,173.53,174.57,11864.0
2019-05-24 09:35:00,174.86,175.94,174.46,175.84,120292.0,174.86,175.94,174.46,175.84,120292.0
2019-05-24 09:40:00,175.83,175.83,174.78,175.08,33498.0,175.83,175.83,174.78,175.08,33498.0
2019-05-24 09:45:00,175.16,175.16,174.6,174.96,33081.0,175.16,175.16,174.6,174.96,33081.0
2019-05-24 09:50:00,174.92,175.24,174.58,174.8,36738.0,174.92,175.24,174.58,174.8,36738.0
2019-05-24 09:55:00,174.77,175.28,174.75,175.0,6605.0,174.77,175.28,174.75,175.0,6605.0
2019-05-24 10:00:00,175.11,175.23,174.92,175.01,6005.0,175.11,175.23,174.92,175.01,6005.0
2019-05-24 10:05:00,174.99,175.09,174.77,174.99,6108.0,174.99,175.09,174.77,174.99,6108.0
2019-05-24 10:10:00,175.0,175.19,174.92,175.0,8054.0,175.0,175.19,174.92,175.0,8054.0
2019-05-24 10:15:00,175.03,175.15,174.92,175.09,9275.0,175.03,175.15,174.92,175.09,9275.0
2019-05-24 10:20:00,175.0,175.0,174.88,174.94,6181.0,175.0,175.0,174.88,174.94,6181.0
2019-05-24 10:25:00,174.82,174.85,174.0,174.0,6705.0,174.82,174.85,174.0,174.0,6705.0
2019-05-24 10:30:00,174.0,174.19,173.74,174.16,23826.0,174.0,174.19,173.74,174.16,23826.0
2019-05-24 10:35:00,174.1,174.53,173.74,174.14,13177.0,174.1,174.53,173.74,174.14,13177.0
2019-05-24 10:40:00,174.19,174.19,173.57,173.67,12986.0,174.19,174.19,173.57,173.67,12986.0
2019-05-24 10:45:00,173.77,173.77,173.03,173.04,16474.0,173.77,173.77,173.03,173.04,16474.0
2019-05-24 10:50:00,173.01,173.14,172.65,172.76,24729.0,173.01,173.14,172.65,172.76,24729.0
2019-05-24 10:55:00,172.9,173.04,172.68,172.76,4720.0,172.9,173.04,172.68,172.76,4720.0
2019-05-24 11:00:00,172.66,172.91,172.66,172.67,5631.0,172.66,172.91,172.66,172.67,5631.0
2019-05-24 11:05:00,172.69,172.83,172.19,172.32,9362.0,172.69,172.83,172.19,172.32,9362.0
2019-05-24 11:10:00,172.4,172.42,171.9,172.0,8419.0,172.4,172.42,171.9,172.0,8419.0
2019-05-24 11:15:00,172.04,172.19,171.89,172.06,6968.0,172.04,172.19,171.89,172.06,6968.0
2019-05-24 11:20:00,171.99,172.09,171.91,172.02,5828.0,171.99,172.09,171.91,172.02,5828.0
2019-05-24 11:25:00,171.98,171.98,171.65,171.78,5565.0,171.98,171.98,171.65,171.78,5565.0
2019-05-24 11:30:00,171.85,172.05,171.76,172.05,2600.0,171.85,172.05,171.76,172.05,2600.0
2019-05-24 11:35:00,171.99,172.03,171.83,172.03,4206.0,171.99,172.03,171.83,172.03,4206.0
2019-05-24 11:40:00,171.97,172.1,171.88,171.9,4142.0,171.97,172.1,171.88,171.9,4142.0
2019-05-24 11:45:00,171.91,172.04,171.51,171.51,7049.0,171.91,172.04,171.51,171.51,7049.0
2019-05-24 11:50:00,171.48,171.68,171.41,171.68,4760.0,171.48,171.68,171.41,171.68,4760.0
2019-05-24 11:55:00,171.62,171.73,171.43,171.73,5046.0,171.62,171.73,171.43,171.73,5046.0
2019-05-24 12:00:00,171.78,171.78,171.48,171.69,3651.0,171.78,171.78,171.48,171.69,3651.0
2019-05-24 12:05:00,171.75,171.88,171.65,171.88,4400.0,171.75,171.88,171.65,171.88,4400.0
2019-05-24 12:10:00,171.88,171.88,171.55,171.65,4412.0,171.88,171.88,171.55,171.65,4412.0
2019-05-24 12:15:00,171.71,171.79,171.36,171.59,8037.0,171.71,171.79,171.36,171.59,8037.0
2019-05-24 12:20:00,171.61,171.96,171.61,171.96,4800.0,171.61,171.96,171.61,171.96,4800.0
2019-05-24 12:25:00,172.0,172.19,171.89,172.13,6186.0,172.0,172.19,171.89,172.13,6186.0
2019-05-24 12:30:00,172.18,172.2,172.0,172.08,2873.0,172.18,172.2,172.0,172.08,2873.0
2019-05-24 12:35:00,172.27,172.31,172.13,172.18,2035.0,172.27,172.31,172.13,172.18,2035.0
2019-05-24 12:40:00,172.24,172.3,172.19,172.26,2644.0,172.24,172.3,172.19,172.26,2644.0
2019-05-24 12:45:00,172.31,172.38,172.17,172.21,3907.0,172.31,172.38,172.17,172.21,3907.0
2019-05-24 12:50:00,172.17,172.17,171.91,171.96,16928.0,172.17,172.17,171.91,171.96,16928.0
2019-05-24 12:55:00,172.12,172.29,172.0,172.29,2955.0,172.12,172.29,172.0,172.29,2955.0
2019-05-24 13:00:00,172.29,172.49,172.14,172.14,2300.0,172.29,172.49,172.14,172.14,2300.0
2019-05-24 13:05:00,172.21,172.29,172.16,172.29,900.0,172.21,172.29,172.16,172.29,900.0
2019-05-24 13:10:00,172.21,172.21,171.97,171.99,1114.0,172.21,172.21,171.97,171.99,1114.0
2019-05-24 13:15:00,172.0,172.11,171.83,171.95,3101.0,172.0,172.11,171.83,171.95,3101.0
2019-05-24 13:20:00,171.97,172.15,171.9,172.07,6521.0,171.97,172.15,171.9,172.07,6521.0
2019-05-24 13:25:00,172.16,172.2,171.9,171.9,1647.0,172.16,172.2,171.9,171.9,1647.0
2019-05-24 13:30:00,171.88,172.17,171.88,172.03,2852.0,171.88,172.17,171.88,172.03,2852.0
2019-05-24 13:35:00,172.09,172.16,172.02,172.12,4137.0,172.09,172.16,172.02,172.12,4137.0
2019-05-24 13:40:00,172.11,172.29,172.11,172.27,2612.0,172.11,172.29,172.11,172.27,2612.0
2019-05-24 13:45:00,172.26,172.35,172.23,172.31,7965.0,172.26,172.35,172.23,172.31,7965.0
2019-05-24 13:50:00,172.33,172.49,172.25,172.25,2982.0,172.33,172.49,172.25,172.25,2982.0
2019-05-24 13:55:00,172.18,172.21,171.89,171.97,2721.0,172.18,172.21,171.89,171.97,2721.0
2019-05-24 14:00:00,171.97,172.1,171.88,172.05,6048.0,171.97,172.1,171.88,172.05,6048.0
2019-05-24 14:05:00,172.02,172.1,171.87,171.98,5813.0,172.02,172.1,171.87,171.98,5813.0
2019-05-24 14:10:00,172.0,172.14,171.75,171.8,2901.0,172.0,172.14,171.75,171.8,2901.0
2019-05-24 14:15:00,171.75,172.15,171.75,172.15,13334.0,171.75,172.15,171.75,172.15,13334.0
2019-05-24 14:20:00,172.11,172.34,172.11,172.34,2567.0,172.11,172.34,172.11,172.34,2567.0
2019-05-24 14:25:00,172.35,172.39,172.18,172.27,1700.0,172.35,172.39,172.18,172.27,1700.0
2019-05-24 14:30:00,172.17,172.34,172.1,172.19,2248.0,172.17,172.34,172.1,172.19,2248.0
2019-05-24 14:35:00,172.12,172.34,172.12,172.24,2002.0,172.12,172.34,172.12,172.24,2002.0
2019-05-24 14:40:00,172.29,172.33,172.21,172.21,974.0,172.29,172.33,172.21,172.21,974.0
2019-05-24 14:45:00,172.16,172.17,171.98,171.99,2442.0,172.16,172.17,171.98,171.99,2442.0
2019-05-24 14:50:00,171.98,172.09,171.98,172.0,1900.0,171.98,172.09,171.98,172.0,1900.0
2019-05-24 14:55:00,172.05,172.18,171.99,172.18,3200.0,172.05,172.18,171.99,172.18,3200.0
2019-05-24 15:00:00,172.19,172.2,172.02,172.13,3278.0,172.19,172.2,172.02,172.13,3278.0
2019-05-24 15:05:00,172.14,172.14,171.99,172.08,2578.0,172.14,172.14,171.99,172.08,2578.0
2019-05-24 15:10:00,172.07,172.09,171.82,171.83,5609.0,172.07,172.09,171.82,171.83,5609.0
2019-05-24 15:15:00,171.86,172.07,171.86,172.01,8383.0,171.86,172.07,171.86,172.01,8383.0
2019-05-24 15:20:00,172.06,172.14,171.96,172.11,3778.0,172.06,172.14,171.96,172.11,3778.0
2019-05-24 15:25:00,172.13,172.36,172.11,172.3,4207.0,172.13,172.36,172.11,172.3,4207.0
2019-05-24 15:30:00,172.34,172.34,172.19,172.3,4774.0,172.34,172.34,172.19,172.3,4774.0
2019-05-24 15:35:00,172.35,172.61,172.34,172.45,5462.0,172.35,172.61,172.34,172.45,5462.0
2019-05-24 15:40:00,172.49,172.52,172.37,172.37,2950.0,172.49,172.52,172.37,172.37,2950.0
2019-05-24 15:45:00,172.38,172.38,172.22,172.22,5000.0,172.38,172.38,172.22,172.22,5000.0
2019-05-24 15:50:00,172.25,172.28,171.88,171.89,9958.0,172.25,172.28,171.88,171.89,9958.0
2019-05-24 15:55:00,171.87,171.89,171.55,171.68,80253.0,171.87,171.89,171.55,171.68,80253.0
2019-05-28 09:30:00,172.24,173.22,172.1,172.46,11435.0,172.24,173.22,172.1,172.46,11435.0
2019-05-28 09:35:00,172.48,173.26,172.39,173.0,15300.0,172.48,173.26,172.39,173.0,15300.0
2019-05-28 09:40:00,173.14,173.79,173.03,173.65,4570.0,173.14,173.79,173.03,173.65,4570.0
2019-05-28 09:45:00,173.66,173.66,173.28,173.52,1756.0,173.66,173.66,173.28,173.52,1756.0
2019-05-28 09:50:00,173.53,173.56,173.07,173.09,6218.0,173.53,173.56,173.07,173.09,6218.0
2019-05-28 09:55:00,173.08,173.2,172.9,173.17,3608.0,173.08,173.2,172.9,173.17,3608.0
2019-05-28 10:00:00,173.06,173.25,173.0,173.04,5858.0,173.06,173.25,173.0,173.04,5858.0
2019-05-28 10:05:00,173.12,173.13,172.29,172.38,12428.0,173.12,173.13,172.29,172.38,12428.0
2019-05-28 10:10:00,172.29,172.47,171.95,171.99,5986.0,172.29,172.47,171.95,171.99,5986.0
2019-05-28 10:15:00,171.99,172.32,171.99,171.99,7672.0,171.99,172.32,171.99,171.99,7672.0
2019-05-28 10:20:00,171.97,171.99,171.72,171.82,4601.0,171.97,171.99,171.72,171.82,4601.0
2019-05-28 10:25:00,171.91,172.0,171.59,171.68,17092.0,171.91,172.0,171.59,171.68,17092.0
2019-05-28 10:30:00,171.6,171.81,171.4,171.55,3714.0,171.6,171.81,171.4,171.55,3714.0
2019-05-28 10:35:00,171.49,171.6,171.29,171.32,3475.0,171.49,171.6,171.29,171.32,3475.0
2019-05-28 10:40:00,171.38,171.52,171.31,171.42,9700.0,171.38,171.52,171.31,171.42,9700.0
2019-05-28 10:45:00,171.54,171.54,171.23,171.31,7348.0,171.54,171.54,171.23,171.31,7348.0
2019-05-28 10:50:00,171.3,171.43,171.06,171.17,3519.0,171.3,171.43,171.06,171.17,3519.0
2019-05-28 10:55:00,171.16,171.79,171.08,171.72,7425.0,171.16,171.79,171.08,171.72,7425.0
2019-05-28 11:00:00,171.6,172.15,171.6,172.0,1238.0,171.6,172.15,171.6,172.0,1238.0
2019-05-28 11:05:00,172.12,172.12,171.85,171.85,6437.0,172.12,172.12,171.85,171.85,6437.0
2019-05-28 11:10:00,171.85,172.15,171.62,172.03,14222.0,171.85,172.15,171.62,172.03,14222.0
2019-05-28 11:15:00,172.1,172.22,172.02,172.11,6561.0,172.1,172.22,172.02,172.11,6561.0
2019-05-28 11:20:00,172.01,172.1,171.84,171.97,1428.0,172.01,172.1,171.84,171.97,1428.0
2019-05-28 11:25:00,172.03,172.06,171.66,171.76,6312.0,172.03,172.06,171.66,171.76,6312.0
2019-05-28 11:30:00,171.75,171.9,171.54,171.9,6100.0,171.75,171.9,171.54,171.9,6100.0
2019-05-28 11:35:00,171.88,172.11,171.88,172.11,810.0,171.88,172.11,171.88,172.11,810.0
2019-05-28 11:40:00,172.11,172.19,172.06,172.06,1455.0,172.11,172.19,172.06,172.06,1455.0
2019-05-28 11:45:00,171.97,172.11,171.83,172.11,1900.0,171.97,172.11,171.83,172.11,1900.0
2019-05-28 11:50:00,171.98,171.98,171.71,171.81,1100.0,171.98,171.98,171.71,171.81,1100.0
2019-05-28 11:55:00,171.95,172.21,171.95,172.13,1800.0,171.95,172.21,171.95,172.13,1800.0
2019-05-28 12:00:00,172.14,172.36,172.0,172.36,1766.0,172.14,172.36,172.0,172.36,1766.0
2019-05-28 12:05:00,172.38,172.63,172.38,172.49,2600.0,172.38,172.63,172.38,172.49,2600.0
2019-05-28 12:10:00,172.5,172.81,172.49,172.72,3499.0,172.5,172.81,172.49,172.72,3499.0
2019-05-28 12:15:00,172.78,172.78,172.54,172.69,1339.0,172.78,172.78,172.54,172.69,1339.0
2019-05-28 12:20:00,172.61,172.75,172.42,172.42,5000.0,172.61,172.75,172.42,172.42,5000.0
2019-05-28 12:25:00,172.41,172.56,172.36,172.51,1327.0,172.41,172.56,172.36,172.51,1327.0
2019-05-28 12:30:00,172.35,172.39,172.24,172.38,1553.0,172.35,172.39,172.24,172.38,1553.0
2019-05-28 12:35:00,172.33,172.48,172.2,172.39,3681.0,172.33,172.48,172.2,172.39,3681.0
2019-05-28 12:40:00,172.37,172.51,172.09,172.18,2133.0,172.37,172.51,172.09,172.18,2133.0
2019-05-28 12:45:00,172.07,172.07,171.97,171.97,500.0,172.07,172.07,171.97,171.97,500.0
2019-05-28 12:50:00,172.0,172.03,171.99,172.03,1300.0,172.0,172.03,171.99,172.03,1300.0
2019-05-28 12:55:00,172.21,172.28,171.92,171.93,2900.0,172.21,172.28,171.92,171.93,2900.0
2019-05-28 13:00:00,171.93,172.16,171.92,171.92,3850.0,171.93,172.16,171.92,171.92,3850.0
2019-05-28 13:05:00,172.0,172.16,172.0,172.07,1200.0,172.0,172.16,172.0,172.07,1200.0
2019-05-28 13:10:00,172.08,172.09,171.96,172.05,6160.0,172.08,172.09,171.96,172.05,6160.0
2019-05-28 13:15:00,172.08,172.17,171.8,171.81,4773.0,172.08,172.17,171.8,171.81,4773.0
2019-05-28 13:20:00,171.78,171.97,171.78,171.97,2700.0,171.78,171.97,171.78,171.97,2700.0
2019-05-28 13:25:00,171.99,172.04,171.75,171.79,11156.0,171.99,172.04,171.75,171.79,11156.0
2019-05-28 13:30:00,171.79,172.46,171.74,172.33,32879.0,171.79,172.46,171.74,172.33,32879.0
2019-05-28 13:35:00,172.34,172.4,172.07,172.07,9600.0,172.34,172.4,172.07,172.07,9600.0
2019-05-28 13:40:00,172.1,172.22,172.1,172.14,1000.0,172.1,172.22,172.1,172.14,1000.0
2019-05-28 13:45:00,172.2,172.26,172.16,172.16,2211.0,172.2,172.26,172.16,172.16,2211.0
2019-05-28 13:50:00,172.09,172.09,171.74,172.02,11798.0,172.09,172.09,171.74,172.02,11798.0
2019-05-28 13:55:00,172.09,172.09,171.89,171.92,7537.0,172.09,172.09,171.89,171.92,7537.0
2019-05-28 14:00:00,171.92,172.05,171.8,171.88,29906.0,171.92,172.05,171.8,171.88,29906.0
2019-05-28 14:05:00,171.89,172.07,171.89,171.9,8247.0,171.89,172.07,171.89,171.9,8247.0
2019-05-28 14:10:00,171.96,172.0,171.83,172.0,10549.0,171.96,172.0,171.83,172.0,10549.0
2019-05-28 14:15:00,171.99,172.14,171.99,172.13,2600.0,171.99,172.14,171.99,172.13,2600.0
2019-05-28 14:20:00,172.17,172.17,172.02,172.16,2496.0,172.17,172.17,172.02,172.16,2496.0
2019-05-28 14:25:00,172.07,172.16,172.02,172.04,2244.0,172.07,172.16,172.02,172.04,2244.0
2019-05-28 14:30:00,171.99,172.26,171.95,172.22,6336.0,171.99,172.26,171.95,172.22,6336.0
2019-05-28 14:35:00,172.2,172.28,172.16,172.21,3000.0,172.2,172.28,172.16,172.21,3000.0
2019-05-28 14:40:00,172.02,172.04,171.85,171.96,10598.0,172.02,172.04,171.85,171.96,10598.0
2019-05-28 14:45:00,171.99,172.22,171.92,172.12,8153.0,171.99,172.22,171.92,172.12,8153.0
2019-05-28 14:50:00,172.12,172.3,171.99,172.05,10880.0,172.12,172.3,171.99,172.05,10880.0
2019-05-28 14:55:00,172.09,172.21,171.98,172.01,19167.0,172.09,172.21,171.98,172.01,19167.0
2019-05-28 15:00:00,172.0,172.08,171.83,171.96,22209.0,172.0,172.08,171.83,171.96,22209.0
2019-05-28 15:05:00,171.97,172.2,171.97,172.06,4400.0,171.97,172.2,171.97,172.06,4400.0
2019-05-28 15:10:00,172.04,172.08,171.81,171.97,14604.0,172.04,172.08,171.81,171.97,14604.0
2019-05-28 15:15:00,171.96,172.12,171.93,171.98,6807.0,171.96,172.12,171.93,171.98,6807.0
2019-05-28 15:20:00,171.98,172.18,171.86,172.18,14863.0,171.98,172.18,171.86,172.18,14863.0
2019-05-28 15:25:00,172.14,172.26,172.0,172.01,7434.0,172.14,172.26,172.0,172.01,7434.0
2019-05-28 15:30:00,172.02,172.11,171.86,172.02,18371.0,172.02,172.11,171.86,172.02,18371.0
2019-05-28 15:35:00,172.04,172.15,171.84,171.98,18576.0,172.04,172.15,171.84,171.98,18576.0
2019-05-28 15:40:00,171.98,172.02,171.78,171.91,39580.0,171.98,172.02,171.78,171.91,39580.0
2019-05-28 15:45:00,171.9,172.12,171.87,172.0,16518.0,171.9,172.12,171.87,172.0,16518.0
2019-05-28 15:50:00,172.06,172.16,171.97,172.15,19309.0,172.06,172.16,171.97,172.15,19309.0
2019-05-28 15:55:00,172.15,173.23,172.06,172.75,186169.0,172.15,173.23,172.06,172.75,186169.0
2019-05-29 09:30:00,171.15,171.87,170.39,170.39,12388.0,171.15,171.87,170.39,170.39,12388.0
2019-05-29 09:35:00,170.26,170.4,168.88,169.54,11635.0,170.26,170.4,168.88,169.54,11635.0
2019-05-29 09:40:00,169.53,170.71,169.5,170.6,9940.0,169.53,170.71,169.5,170.6,9940.0
2019-05-29 09:45:00,170.66,171.0,169.99,170.08,15655.0,170.66,171.0,169.99,170.08,15655.0
2019-05-29 09:50:00,170.08,170.7,169.58,170.36,13802.0,170.08,170.7,169.58,170.36,13802.0
2019-05-29 09:55:00,170.38,170.91,170.25,170.9,11877.0,170.38,170.91,170.25,170.9,11877.0
2019-05-29 10:00:00,170.98,171.12,170.71,170.95,7115.0,170.98,171.12,170.71,170.95,7115.0
2019-05-29 10:05:00,170.95,171.32,170.83,171.31,8110.0,170.95,171.32,170.83,171.31,8110.0
2019-05-29 10:10:00,171.31,171.58,171.02,171.56,12444.0,171.31,171.58,171.02,171.56,12444.0
2019-05-29 10:15:00,171.5,171.69,171.2,171.2,5600.0,171.5,171.69,171.2,171.2,5600.0
2019-05-29 10:20:00,171.29,171.29,170.83,170.84,26958.0,171.29,171.29,170.83,170.84,26958.0
2019-05-29 10:25:00,170.73,171.26,170.69,171.21,12790.0,170.73,171.26,170.69,171.21,12790.0
2019-05-29 10:30:00,171.12,171.48,171.03,171.15,24599.0,171.12,171.48,171.03,171.15,24599.0
2019-05-29 10:35:00,171.22,171.22,170.53,170.81,72786.0,171.22,171.22,170.53,170.81,72786.0
2019-05-29 10:40:00,170.76,170.78,170.23,170.29,13255.0,170.76,170.78,170.23,170.29,13255.0
2019-05-29 10:45:00,170.07,170.07,169.7,169.82,5880.0,170.07,170.07,169.7,169.82,5880.0
2019-05-29 10:50:00,169.82,170.1,169.43,169.62,14789.0,169.82,170.1,169.43,169.62,14789.0
2019-05-29 10:55:00,169.68,169.81,169.54,169.68,5498.0,169.68,169.81,169.54,169.68,5498.0
2019-05-29 11:00:00,169.63,169.69,169.33,169.41,7546.0,169.63,169.69,169.33,169.41,7546.0
2019-05-29 11:05:00,169.31,169.58,169.19,169.45,18006.0,169.31,169.58,169.19,169.45,18006.0
2019-05-29 11:10:00,169.47,169.59,168.97,169.03,13327.0,169.47,169.59,168.97,169.03,13327.0
2019-05-29 11:15:00,169.02,169.06,168.62,168.69,5916.0,169.02,169.06,168.62,168.69,5916.0
2019-05-29 11:20:00,168.63,168.98,168.49,168.74,63356.0,168.63,168.98,168.49,168.74,63356.0
2019-05-29 11:25:00,168.66,169.07,168.65,168.78,5387.0,168.66,169.07,168.65,168.78,5387.0
2019-05-29 11:30:00,168.71,168.87,168.28,168.4,20339.0,168.71,168.87,168.28,168.4,20339.0
2019-05-29 11:35:00,168.33,168.41,167.48,167.48,12080.0,168.33,168.41,167.48,167.48,12080.0
2019-05-29 11:40:00,167.53,167.59,166.85,166.96,12367.0,167.53,167.59,166.85,166.96,12367.0
2019-05-29 11:45:00,167.06,167.32,166.95,167.22,10687.0,167.06,167.32,166.95,167.22,10687.0
2019-05-29 11:50:00,167.17,167.53,167.05,167.08,9828.0,167.17,167.53,167.05,167.08,9828.0
2019-05-29 11:55:00,167.09,167.13,166.75,167.09,13106.0,167.09,167.13,166.75,167.09,13106.0
2019-05-29 12:00:00,167.12,167.57,167.0,167.45,25707.0,167.12,167.57,167.0,167.45,25707.0
2019-05-29 12:05:00,167.37,168.11,167.34,167.72,48257.0,167.37,168.11,167.34,167.72,48257.0
2019-05-29 12:10:00,167.77,168.21,167.61,168.1,34101.0,167.77,168.21,167.61,168.1,34101.0
2019-05-29 12:15:00,168.09,168.81,168.04,168.7,28800.0,168.09,168.81,168.04,168.7,28800.0
2019-05-29 12:20:00,168.7,168.9,168.11,168.33,44471.0,168.7,168.9,168.11,168.33,44471.0
2019-05-29 12:25:00,168.26,168.52,168.19,168.4,15364.0,168.26,168.52,168.19,168.4,15364.0
2019-05-29 12:30:00,168.32,168.53,168.11,168.53,8708.0,168.32,168.53,168.11,168.53,8708.0
2019-05-29 12:35:00,168.51,168.78,168.41,168.77,32413.0,168.51,168.78,168.41,168.77,32413.0
2019-05-29 12:40:00,168.73,169.03,168.72,169.02,25875.0,168.73,169.03,168.72,169.02,25875.0
2019-05-29 12:45:00,169.12,169.16,168.87,168.87,4298.0,169.12,169.16,168.87,168.87,4298.0
2019-05-29 12:50:00,168.88,169.03,168.87,169.02,11304.0,168.88,169.03,168.87,169.02,11304.0
2019-05-29 12:55:00,169.0,169.04,168.86,168.97,12961.0,169.0,169.04,168.86,168.97,12961.0
2019-05-29 13:00:00,168.93,168.99,168.32,168.46,33396.0,168.93,168.99,168.32,168.46,33396.0
2019-05-29 13:05:00,168.49,169.42,168.43,169.4,9478.0,168.49,169.42,168.43,169.4,9478.0
2019-05-29 13:10:00,169.58,169.73,169.06,169.09,11806.0,169.58,169.73,169.06,169.09,11806.0
2019-05-29 13:15:00,169.04,169.22,168.81,168.81,4399.0,169.04,169.22,168.81,168.81,4399.0
2019-05-29 13:20:00,168.88,168.99,168.72,168.89,2710.0,168.88,168.99,168.72,168.89,2710.0
2019-05-29 13:25:00,168.93,168.95,168.68,168.88,2803.0,168.93,168.95,168.68,168.88,2803.0
2019-05-29 13:30:00,168.81,168.97,168.75,168.93,3882.0,168.81,168.97,168.75,168.93,3882.0
2019-05-29 13:35:00,168.91,168.98,168.72,168.8,7200.0,168.91,168.98,168.72,168.8,7200.0
2019-05-29 13:40:00,168.88,169.01,168.79,168.83,2200.0,168.88,169.01,168.79,168.83,2200.0
2019-05-29 13:45:00,168.85,168.95,168.71,168.95,5152.0,168.85,168.95,168.71,168.95,5152.0
2019-05-29 13:50:00,168.95,169.08,168.78,168.78,3733.0,168.95,169.08,168.78,168.78,3733.0
2019-05-29 13:55:00,168.8,168.84,168.4,168.4,14426.0,168.8,168.84,168.4,168.4,14426.0
2019-05-29 14:00:00,168.39,168.53,168.16,168.28,5705.0,168.39,168.53,168.16,168.28,5705.0
2019-05-29 14:05:00,168.14,168.29,167.96,167.96,5009.0,168.14,168.29,167.96,167.96,5009.0
2019-05-29 14:10:00,167.9,168.13,167.69,167.75,6372.0,167.9,168.13,167.69,167.75,6372.0
2019-05-29 14:15:00,167.82,168.06,167.75,168.0,6351.0,167.82,168.06,167.75,168.0,6351.0
2019-05-29 14:20:00,168.0,168.0,167.69,167.75,10347.0,168.0,168.0,167.69,167.75,10347.0
2019-05-29 14:25:00,167.7,167.75,167.49,167.57,7496.0,167.7,167.75,167.49,167.57,7496.0
2019-05-29 14:30:00,167.57,167.57,167.18,167.28,8327.0,167.57,167.57,167.18,167.28,8327.0
2019-05-29 14:35:00,167.28,167.31,167.0,167.1,7350.0,167.28,167.31,167.0,167.1,7350.0
2019-05-29 14:40:00,167.05,167.05,166.63,166.69,6688.0,167.05,167.05,166.63,166.69,6688.0
2019-05-29 14:45:00,166.73,167.09,166.73,167.05,11952.0,166.73,167.09,166.73,167.05,11952.0
2019-05-29 14:50:00,166.98,167.46,166.8,167.21,20459.0,166.98,167.46,166.8,167.21,20459.0
2019-05-29 14:55:00,167.03,167.32,166.99,167.19,9281.0,167.03,167.32,166.99,167.19,9281.0
2019-05-29 15:00:00,167.11,167.11,166.49,166.72,5739.0,167.11,167.11,166.49,166.72,5739.0
2019-05-29 15:05:00,166.67,166.7,166.33,166.53,13903.0,166.67,166.7,166.33,166.53,13903.0
2019-05-29 15:10:00,166.44,166.56,166.38,166.51,15691.0,166.44,166.56,166.38,166.51,15691.0
2019-05-29 15:15:00,166.52,166.58,166.36,166.48,11152.0,166.52,166.58,166.36,166.48,11152.0
2019-05-29 15:20:00,166.4,166.99,166.32,166.79,27041.0,166.4,166.99,166.32,166.79,27041.0
2019-05-29 15:25:00,166.83,166.9,166.74,166.78,13333.0,166.83,166.9,166.74,166.78,13333.0
2019-05-29 15:30:00,166.82,167.15,166.49,167.15,24800.0,166.82,167.15,166.49,167.15,24800.0
2019-05-29 15:35:00,167.23,167.3,166.96,167.03,21928.0,167.23,167.3,166.96,167.03,21928.0
2019-05-29 15:40:00,167.0,167.23,166.92,166.92,31092.0,167.0,167.23,166.92,166.92,31092.0
2019-05-29 15:45:00,166.93,166.96,166.71,166.75,23969.0,166.93,166.96,166.71,166.75,23969.0
2019-05-29 15:50:00,166.73,166.73,166.3,166.47,26331.0,166.73,166.73,166.3,166.47,26331.0
2019-05-29 15:55:00,166.51,166.75,166.4,166.55,75549.0,166.51,166.75,166.4,166.55,75549.0
2019-05-30 09:30:00,167.26,168.73,167.26,168.72,25395.0,167.26,168.73,167.26,168.72,25395.0
2019-05-30 09:35:00,168.33,169.52,168.3,168.75,10051.0,168.33,169.52,168.3,168.75,10051.0
2019-05-30 09:40:00,168.53,169.46,168.37,169.46,20844.0,168.53,169.46,168.37,169.46,20844.0
2019-05-30 09:45:00,169.44,169.54,169.11,169.5,8700.0,169.44,169.54,169.11,169.5,8700.0
2019-05-30 09:50:00,169.5,169.5,168.82,168.86,5076.0,169.5,169.5,168.82,168.86,5076.0
2019-05-30 09:55:00,168.85,169.02,168.5,168.61,2762.0,168.85,169.02,168.5,168.61,2762.0
2019-05-30 10:00:00,168.56,169.27,168.5,169.1,8128.0,168.56,169.27,168.5,169.1,8128.0
2019-05-30 10:05:00,168.89,169.02,168.66,169.01,1907.0,168.89,169.02,168.66,169.01,1907.0
2019-05-30 10:10:00,169.07,169.26,168.86,168.96,4600.0,169.07,169.26,168.86,168.96,4600.0
2019-05-30 10:15:00,169.0,169.32,169.0,169.32,3925.0,169.0,169.32,169.0,169.32,3925.0
2019-05-30 10:20:00,169.43,169.69,169.25,169.28,4548.0,169.43,169.69,169.25,169.28,4548.0
2019-05-30 10:25:00,169.11,169.25,168.9,169.11,10000.0,169.11,169.25,168.9,169.11,10000.0
2019-05-30 10:30:00,169.09,169.27,168.9,169.17,26717.0,169.09,169.27,168.9,169.17,26717.0
2019-05-30 10:35:00,169.24,169.44,168.98,168.98,3200.0,169.24,169.44,168.98,168.98,3200.0
2019-05-30 10:40:00,168.93,168.93,168.57,168.57,3382.0,168.93,168.93,168.57,168.57,3382.0
2019-05-30 10:45:00,168.56,168.92,168.47,168.47,6438.0,168.56,168.92,168.47,168.47,6438.0
2019-05-30 10:50:00,168.62,168.74,168.45,168.64,19400.0,168.62,168.74,168.45,168.64,19400.0
2019-05-30 10:55:00,168.58,168.83,168.27,168.27,13400.0,168.58,168.83,168.27,168.27,13400.0
2019-05-30 11:00:00,168.24,168.31,167.85,168.14,15092.0,168.24,168.31,167.85,168.14,15092.0
2019-05-30 11:05:00,168.18,168.5,168.18,168.5,4144.0,168.18,168.5,168.18,168.5,4144.0
2019-05-30 11:10:00,168.55,168.59,168.27,168.56,7673.0,168.55,168.59,168.27,168.56,7673.0
2019-05-30 11:15:00,168.61,168.7,168.51,168.64,3560.0,168.61,168.7,168.51,168.64,3560.0
2019-05-30 11:20:00,168.62,168.62,168.19,168.29,2830.0,168.62,168.62,168.19,168.29,2830.0
2019-05-30 11:25:00,168.25,168.45,168.25,168.42,3514.0,168.25,168.45,168.25,168.42,3514.0
2019-05-30 11:30:00,168.42,168.47,167.93,168.12,3150.0,168.42,168.47,167.93,168.12,3150.0
2019-05-30 11:35:00,168.15,168.22,168.06,168.14,1220.0,168.15,168.22,168.06,168.14,1220.0
2019-05-30 11:40:00,168.05,168.44,168.04,168.17,4300.0,168.05,168.44,168.04,168.17,4300.0
2019-05-30 11:45:00,168.2,168.28,167.99,168.16,1999.0,168.2,168.28,167.99,168.16,1999.0
2019-05-30 11:50:00,168.07,168.07,167.85,168.04,1700.0,168.07,168.07,167.85,168.04,1700.0
2019-05-30 11:55:00,167.92,168.26,167.92,168.15,3684.0,167.92,168.26,167.92,168.15,3684.0
2019-05-30 12:00:00,168.19,168.23,168.05,168.19,4685.0,168.19,168.23,168.05,168.19,4685.0
2019-05-30 12:05:00,168.2,168.66,168.16,168.33,12354.0,168.2,168.66,168.16,168.33,12354.0
2019-05-30 12:10:00,168.28,168.7,168.23,168.7,4652.0,168.28,168.7,168.23,168.7,4652.0
2019-05-30 12:15:00,168.73,168.79,168.58,168.75,1595.0,168.73,168.79,168.58,168.75,1595.0
2019-05-30 12:20:00,168.7,168.94,168.7,168.86,1100.0,168.7,168.94,168.7,168.86,1100.0
2019-05-30 12:25:00,168.83,168.83,168.7,168.7,500.0,168.83,168.83,168.7,168.7,500.0
2019-05-30 12:30:00,168.72,168.83,168.71,168.83,1819.0,168.72,168.83,168.71,168.83,1819.0
2019-05-30 12:35:00,168.76,169.23,168.76,169.16,10712.0,168.76,169.23,168.76,169.16,10712.0
2019-05-30 12:40:00,169.11,169.72,169.11,169.66,7954.0,169.11,169.72,169.11,169.66,7954.0
2019-05-30 12:45:00,169.71,169.71,169.48,169.62,3090.0,169.71,169.71,169.48,169.62,3090.0
2019-05-30 12:50:00,169.63,169.85,169.63,169.85,1400.0,169.63,169.85,169.63,169.85,1400.0
2019-05-30 12:55:00,169.77,169.84,169.75,169.84,1676.0,169.77,169.84,169.75,169.84,1676.0
2019-05-30 13:00:00,169.81,169.82,169.55,169.57,4375.0,169.81,169.82,169.55,169.57,4375.0
2019-05-30 13:05:00,169.55,169.61,169.5,169.54,1150.0,169.55,169.61,169.5,169.54,1150.0
2019-05-30 13:10:00,169.6,169.76,169.6,169.73,1846.0,169.6,169.76,169.6,169.73,1846.0
2019-05-30 13:15:00,169.73,169.73,169.46,169.56,2741.0,169.73,169.73,169.46,169.56,2741.0
2019-05-30 13:20:00,169.63,169.71,169.42,169.58,2860.0,169.63,169.71,169.42,169.58,2860.0
2019-05-30 13:25:00,169.46,169.52,169.32,169.32,1500.0,169.46,169.52,169.32,169.32,1500.0
2019-05-30 13:30:00,169.36,169.4,169.27,169.34,2200.0,169.36,169.4,169.27,169.34,2200.0
2019-05-30 13:35:00,169.28,169.28,169.01,169.22,2043.0,169.28,169.28,169.01,169.22,2043.0
2019-05-30 13:40:00,169.14,169.33,169.12,169.21,1400.0,169.14,169.33,169.12,169.21,1400.0
2019-05-30 13:45:00,169.24,169.52,169.24,169.46,7347.0,169.24,169.52,169.24,169.46,7347.0
2019-05-30 13:50:00,169.43,169.57,169.34,169.51,6980.0,169.43,169.57,169.34,169.51,6980.0
2019-05-30 13:55:00,169.59,169.61,169.5,169.6,2059.0,169.59,169.61,169.5,169.6,2059.0
2019-05-30 14:00:00,169.54,169.79,169.54,169.7,12047.0,169.54,169.79,169.54,169.7,12047.0
2019-05-30 14:05:00,169.72,169.96,169.57,169.9,22236.0,169.72,169.96,169.57,169.9,22236.0
2019-05-30 14:10:00,169.97,170.0,169.84,169.87,12329.0,169.97,170.0,169.84,169.87,12329.0
2019-05-30 14:15:00,169.87,169.87,169.68,169.86,8511.0,169.87,169.87,169.68,169.86,8511.0
2019-05-30 14:20:00,169.8,169.93,169.56,169.56,3498.0,169.8,169.93,169.56,169.56,3498.0
2019-05-30 14:25:00,169.59,169.63,169.55,169.63,800.0,169.59,169.63,169.55,169.63,800.0
2019-05-30 14:30:00,169.5,169.61,169.44,169.57,3540.0,169.5,169.61,169.44,169.57,3540.0
2019-05-30 14:35:00,169.47,169.52,168.85,168.92,5079.0,169.47,169.52,168.85,168.92,5079.0
2019-05-30 14:40:00,168.97,169.02,168.87,168.97,2788.0,168.97,169.02,168.87,168.97,2788.0
2019-05-30 14:45:00,168.83,168.88,168.52,168.74,14942.0,168.83,168.88,168.52,168.74,14942.0
2019-05-30 14:50:00,168.85,169.23,168.77,169.15,1599.0,168.85,169.23,168.77,169.15,1599.0
2019-05-30 14:55:00,169.23,169.38,169.17,169.38,3226.0,169.23,169.38,169.17,169.38,3226.0
2019-05-30 15:00:00,169.39,169.52,169.31,169.46,4900.0,169.39,169.52,169.31,169.46,4900.0
2019-05-30 15:05:00,169.33,169.37,168.85,169.16,4600.0,169.33,169.37,168.85,169.16,4600.0
2019-05-30 15:10:00,169.09,169.47,169.09,169.4,3074.0,169.09,169.47,169.09,169.4,3074.0
2019-05-30 15:15:00,169.45,169.57,169.32,169.55,4522.0,169.45,169.57,169.32,169.55,4522.0
2019-05-30 15:20:00,169.51,169.68,169.4,169.67,7336.0,169.51,169.68,169.4,169.67,7336.0
2019-05-30 15:25:00,169.65,169.92,169.33,169.8,7505.0,169.65,169.92,169.33,169.8,7505.0
2019-05-30 15:30:00,169.75,170.11,169.5,170.03,6554.0,169.75,170.11,169.5,170.03,6554.0
2019-05-30 15:35:00,170.03,170.1,169.85,169.85,12250.0,170.03,170.1,169.85,169.85,12250.0
2019-05-30 15:40:00,169.88,170.1,169.85,170.09,10398.0,169.88,170.1,169.85,170.09,10398.0
2019-05-30 15:45:00,170.11,170.2,169.98,170.14,11747.0,170.11,170.2,169.98,170.14,11747.0
2019-05-30 15:50:00,170.14,170.28,170.09,170.2,21261.0,170.14,170.28,170.09,170.2,21261.0
2019-05-30 15:55:00,170.23,170.5,170.15,170.15,72334.0,170.23,170.5,170.15,170.15,72334.0
2019-05-31 09:30:00,168.49,169.99,167.84,168.3,12815.0,168.49,169.99,167.84,168.3,12815.0
2019-05-31 09:35:00,169.76,169.93,168.93,169.88,1770.0,169.76,169.93,168.93,169.88,1770.0
2019-05-31 09:40:00,169.69,169.73,168.25,168.27,10649.0,169.69,169.73,168.25,168.27,10649.0
2019-05-31 09:45:00,168.46,168.68,168.15,168.15,8624.0,168.46,168.68,168.15,168.15,8624.0
2019-05-31 09:50:00,168.11,168.28,167.69,168.28,6074.0,168.11,168.28,167.69,168.28,6074.0
2019-05-31 09:55:00,168.23,168.35,167.5,167.51,6500.0,168.23,168.35,167.5,167.51,6500.0
2019-05-31 10:00:00,167.49,167.52,167.25,167.36,6320.0,167.49,167.52,167.25,167.36,6320.0
2019-05-31 10:05:00,167.18,167.45,166.89,167.25,10517.0,167.18,167.45,166.89,167.25,10517.0
2019-05-31 10:10:00,167.29,167.5,167.01,167.13,5196.0,167.29,167.5,167.01,167.13,5196.0
2019-05-31 10:15:00,167.2,167.67,167.13,167.48,8010.0,167.2,167.67,167.13,167.48,8010.0
2019-05-31 10:20:00,167.75,167.92,167.46,167.46,2800.0,167.75,167.92,167.46,167.46,2800.0
2019-05-31 10:25:00,167.42,167.98,167.38,167.87,6700.0,167.42,167.98,167.38,167.87,6700.0
2019-05-31 10:30:00,168.04,168.76,167.97,168.63,14035.0,168.04,168.76,167.97,168.63,14035.0
2019-05-31 10:35:00,168.61,168.63,168.3,168.38,2550.0,168.61,168.63,168.3,168.38,2550.0
2019-05-31 10:40:00,168.02,168.1,167.84,167.97,2400.0,168.02,168.1,167.84,167.97,2400.0
2019-05-31 10:45:00,168.08,168.09,167.75,168.09,1800.0,168.08,168.09,167.75,168.09,1800.0
2019-05-31 10:50:00,168.04,168.32,167.95,168.2,4779.0,168.04,168.32,167.95,168.2,4779.0
2019-05-31 10:55:00,168.09,168.25,167.82,168.25,2308.0,168.09,168.25,167.82,168.25,2308.0
2019-05-31 11:00:00,168.25,168.44,168.13,168.35,4417.0,168.25,168.44,168.13,168.35,4417.0
2019-05-31 11:05:00,168.63,168.73,168.55,168.55,1417.0,168.63,168.73,168.55,168.55,1417.0
2019-05-31 11:10:00,168.42,168.5,168.23,168.23,2434.0,168.42,168.5,168.23,168.23,2434.0
2019-05-31 11:15:00,168.21,168.32,168.15,168.23,4027.0,168.21,168.32,168.15,168.23,4027.0
2019-05-31 11:20:00,168.16,168.71,168.09,168.71,3055.0,168.16,168.71,168.09,168.71,3055.0
2019-05-31 11:25:00,168.76,168.76,168.42,168.66,3300.0,168.76,168.76,168.42,168.66,3300.0
2019-05-31 11:30:00,168.65,168.72,168.19,168.19,2730.0,168.65,168.72,168.19,168.19,2730.0
2019-05-31 11:35:00,168.32,168.37,167.88,168.16,2325.0,168.32,168.37,167.88,168.16,2325.0
2019-05-31 11:40:00,168.23,168.53,168.19,168.53,1200.0,168.23,168.53,168.19,168.53,1200.0
2019-05-31 11:45:00,168.57,168.67,168.49,168.52,2586.0,168.57,168.67,168.49,168.52,2586.0
2019-05-31 11:50:00,168.56,168.56,168.34,168.34,2214.0,168.56,168.56,168.34,168.34,2214.0
2019-05-31 11:55:00,168.42,168.51,168.24,168.51,4204.0,168.42,168.51,168.24,168.51,4204.0
2019-05-31 12:00:00,168.49,168.54,168.09,168.09,2300.0,168.49,168.54,168.09,168.09,2300.0
2019-05-31 12:05:00,168.2,168.26,168.12,168.19,1100.0,168.2,168.26,168.12,168.19,1100.0
2019-05-31 12:10:00,168.16,168.16,168.0,168.01,1500.0,168.16,168.16,168.0,168.01,1500.0
2019-05-31 12:15:00,167.99,168.04,167.92,168.04,1800.0,167.99,168.04,167.92,168.04,1800.0
2019-05-31 12:20:00,167.97,168.02,167.6,167.85,2221.0,167.97,168.02,167.6,167.85,2221.0
2019-05-31 12:25:00,167.8,168.07,167.78,167.89,2033.0,167.8,168.07,167.78,167.89,2033.0
2019-05-31 12:30:00,167.89,168.08,167.77,168.08,2200.0,167.89,168.08,167.77,168.08,2200.0
2019-05-31 12:35:00,168.06,168.11,167.96,167.96,2100.0,168.06,168.11,167.96,167.96,2100.0
2019-05-31 12:40:00,168.05,168.08,167.8,167.91,2556.0,168.05,168.08,167.8,167.91,2556.0
2019-05-31 12:45:00,167.88,168.14,167.88,168.07,3300.0,167.88,168.14,167.88,168.07,3300.0
2019-05-31 12:50:00,168.04,168.29,168.04,168.09,6915.0,168.04,168.29,168.04,168.09,6915.0
2019-05-31 12:55:00,168.07,168.07,167.74,167.81,4914.0,168.07,168.07,167.74,167.81,4914.0
2019-05-31 13:00:00,167.86,168.01,167.76,168.01,4433.0,167.86,168.01,167.76,168.01,4433.0
2019-05-31 13:05:00,168.06,168.16,167.97,168.16,2610.0,168.06,168.16,167.97,168.16,2610.0
2019-05-31 13:10:00,168.16,168.67,168.16,168.67,5346.0,168.16,168.67,168.16,168.67,5346.0
2019-05-31 13:15:00,168.66,168.72,168.6,168.64,2280.0,168.66,168.72,168.6,168.64,2280.0
2019-05-31 13:20:00,168.68,168.76,168.6,168.6,1800.0,168.68,168.76,168.6,168.6,1800.0
2019-05-31 13:25:00,168.65,168.76,168.62,168.76,1100.0,168.65,168.76,168.62,168.76,1100.0
2019-05-31 13:30:00,168.81,168.85,168.64,168.74,1900.0,168.81,168.85,168.64,168.74,1900.0
2019-05-31 13:35:00,168.71,168.74,168.57,168.69,1163.0,168.71,168.74,168.57,168.69,1163.0
2019-05-31 13:40:00,168.56,168.6,168.3,168.41,4175.0,168.56,168.6,168.3,168.41,4175.0
2019-05-31 13:45:00,168.53,168.56,168.44,168.51,1598.0,168.53,168.56,168.44,168.51,1598.0
2019-05-31 13:50:00,168.42,168.42,168.07,168.34,2755.0,168.42,168.42,168.07,168.34,2755.0
2019-05-31 13:55:00,168.42,168.47,168.34,168.34,1600.0,168.42,168.47,168.34,168.34,1600.0
2019-05-31 14:00:00,168.29,168.41,167.96,167.96,5044.0,168.29,168.41,167.96,167.96,5044.0
2019-05-31 14:05:00,167.95,167.99,167.79,167.92,3800.0,167.95,167.99,167.79,167.92,3800.0
2019-05-31 14:10:00,167.82,167.9,167.64,167.75,2661.0,167.82,167.9,167.64,167.75,2661.0
2019-05-31 14:15:00,167.72,167.77,167.62,167.7,2480.0,167.72,167.77,167.62,167.7,2480.0
2019-05-31 14:20:00,167.61,167.74,167.53,167.69,3399.0,167.61,167.74,167.53,167.69,3399.0
2019-05-31 14:25:00,167.69,167.75,167.66,167.66,3906.0,167.69,167.75,167.66,167.66,3906.0
2019-05-31 14:30:00,167.67,167.71,167.41,167.47,2800.0,167.67,167.71,167.41,167.47,2800.0
2019-05-31 14:35:00,167.47,167.49,167.14,167.14,4794.0,167.47,167.49,167.14,167.14,4794.0
2019-05-31 14:40:00,167.16,167.6,167.14,167.6,20672.0,167.16,167.6,167.14,167.6,20672.0
2019-05-31 14:45:00,167.75,167.76,167.59,167.62,2400.0,167.75,167.76,167.59,167.62,2400.0
2019-05-31 14:50:00,167.65,167.7,167.58,167.7,2744.0,167.65,167.7,167.58,167.7,2744.0
2019-05-31 14:55:00,167.72,167.76,167.54,167.58,2700.0,167.72,167.76,167.54,167.58,2700.0
2019-05-31 15:00:00,167.57,167.57,167.1,167.13,8608.0,167.57,167.57,167.1,167.13,8608.0
2019-05-31 15:05:00,167.17,167.46,167.14,167.43,3500.0,167.17,167.46,167.14,167.43,3500.0
2019-05-31 15:10:00,167.39,167.42,167.28,167.33,9215.0,167.39,167.42,167.28,167.33,9215.0
2019-05-31 15:15:00,167.31,167.31,167.04,167.07,3750.0,167.31,167.31,167.04,167.07,3750.0
2019-05-31 15:20:00,167.04,167.08,166.88,167.06,7326.0,167.04,167.08,166.88,167.06,7326.0
2019-05-31 15:25:00,167.03,167.14,166.95,167.07,6812.0,167.03,167.14,166.95,167.07,6812.0
2019-05-31 15:30:00,166.96,167.07,166.57,166.7,11483.0,166.96,167.07,166.57,166.7,11483.0
2019-05-31 15:35:00,166.62,166.68,166.5,166.56,9251.0,166.62,166.68,166.5,166.56,9251.0
2019-05-31 15:40:00,166.62,166.74,166.53,166.6,7916.0,166.62,166.74,166.53,166.6,7916.0
2019-05-31 15:45:00,166.58,166.82,166.58,166.8,11628.0,166.58,166.82,166.58,166.8,11628.0
2019-05-31 15:50:00,166.78,166.91,166.54,166.59,15557.0,166.78,166.91,166.54,166.59,15557.0
2019-05-31 15:55:00,166.58,166.58,166.1,166.13,82929.0,166.58,166.58,166.1,166.13,82929.0
2019-06-03 09:30:00,166.87,168.85,166.87,168.2,14152.0,166.87,168.85,166.87,168.2,14152.0
2019-06-03 09:35:00,167.61,168.56,167.6,168.2,3302.0,167.61,168.56,167.6,168.2,3302.0
2019-06-03 09:40:00,167.95,168.07,167.78,168.07,700.0,167.95,168.07,167.78,168.07,700.0
2019-06-03 09:45:00,167.96,168.13,167.0,167.34,8321.0,167.96,168.13,167.0,167.34,8321.0
2019-06-03 09:50:00,167.34,167.63,166.96,167.03,4741.0,167.34,167.63,166.96,167.03,4741.0
2019-06-03 09:55:00,166.93,167.14,166.71,166.96,5904.0,166.93,167.14,166.71,166.96,5904.0
2019-06-03 10:00:00,166.72,166.95,166.31,166.68,5548.0,166.72,166.95,166.31,166.68,5548.0
2019-06-03 10:05:00,166.64,166.88,166.27,166.56,5031.0,166.64,166.88,166.27,166.56,5031.0
2019-06-03 10:10:00,166.38,166.85,166.26,166.84,4700.0,166.38,166.85,166.26,166.84,4700.0
2019-06-03 10:15:00,166.71,167.01,166.44,166.99,10611.0,166.71,167.01,166.44,166.99,10611.0
2019-06-03 10:20:00,166.86,167.18,166.65,167.18,5343.0,166.86,167.18,166.65,167.18,5343.0
2019-06-03 10:25:00,167.25,167.78,167.15,167.61,4079.0,167.25,167.78,167.15,167.61,4079.0
2019-06-03 10:30:00,167.58,167.78,167.48,167.62,4403.0,167.58,167.78,167.48,167.62,4403.0
2019-06-03 10:35:00,167.67,167.69,167.05,167.23,14204.0,167.67,167.69,167.05,167.23,14204.0
2019-06-03 10:40:00,167.22,167.95,167.16,167.78,22315.0,167.22,167.95,167.16,167.78,22315.0
2019-06-03 10:45:00,167.83,167.94,167.73,167.83,6245.0,167.83,167.94,167.73,167.83,6245.0
2019-06-03 10:50:00,167.82,168.11,167.38,168.11,7964.0,167.82,168.11,167.38,168.11,7964.0
2019-06-03 10:55:00,168.11,168.45,167.98,168.35,4319.0,168.11,168.45,167.98,168.35,4319.0
2019-06-03 11:00:00,168.3,168.51,168.27,168.5,8913.0,168.3,168.51,168.27,168.5,8913.0
2019-06-03 11:05:00,168.57,168.74,167.98,168.39,13625.0,168.57,168.74,167.98,168.39,13625.0
2019-06-03 11:10:00,168.43,168.61,168.32,168.42,5346.0,168.43,168.61,168.32,168.42,5346.0
2019-06-03 11:15:00,168.43,168.43,168.19,168.26,4581.0,168.43,168.43,168.19,168.26,4581.0
2019-06-03 11:20:00,168.18,168.48,168.18,168.43,3513.0,168.18,168.48,168.18,168.43,3513.0
2019-06-03 11:25:00,168.34,168.48,168.19,168.23,3000.0,168.34,168.48,168.19,168.23,3000.0
2019-06-03 11:30:00,168.22,168.28,167.78,167.8,3554.0,168.22,168.28,167.78,167.8,3554.0
2019-06-03 11:35:00,167.77,167.81,167.61,167.81,2200.0,167.77,167.81,167.61,167.81,2200.0
2019-06-03 11:40:00,167.77,167.89,167.52,167.83,3500.0,167.77,167.89,167.52,167.83,3500.0
2019-06-03 11:45:00,167.91,167.91,167.4,167.55,5929.0,167.91,167.91,167.4,167.55,5929.0
2019-06-03 11:50:00,167.59,167.86,167.59,167.62,2308.0,167.59,167.86,167.59,167.62,2308.0
2019-06-03 11:55:00,167.61,167.63,167.29,167.45,3500.0,167.61,167.63,167.29,167.45,3500.0
2019-06-03 12:00:00,167.44,167.79,167.39,167.42,4315.0,167.44,167.79,167.39,167.42,4315.0
2019-06-03 12:05:00,167.42,167.43,166.92,166.93,3014.0,167.42,167.43,166.92,166.93,3014.0
2019-06-03 12:10:00,167.03,167.24,166.87,166.97,4800.0,167.03,167.24,166.87,166.97,4800.0
2019-06-03 12:15:00,167.0,167.0,166.49,166.82,5520.0,167.0,167.0,166.49,166.82,5520.0
2019-06-03 12:20:00,166.76,166.76,166.43,166.43,1800.0,166.76,166.76,166.43,166.43,1800.0
2019-06-03 12:25:00,166.5,166.68,166.42,166.48,2200.0,166.5,166.68,166.42,166.48,2200.0
2019-06-03 12:30:00,166.69,166.89,166.57,166.58,1902.0,166.69,166.89,166.57,166.58,1902.0
2019-06-03 12:35:00,166.6,167.07,166.53,167.07,3600.0,166.6,167.07,166.53,167.07,3600.0
2019-06-03 12:40:00,166.91,166.91,166.61,166.79,3146.0,166.91,166.91,166.61,166.79,3146.0
2019-06-03 12:45:00,166.69,167.05,166.63,167.02,1700.0,166.69,167.05,166.63,167.02,1700.0
2019-06-03 12:50:00,167.01,167.01,166.58,166.65,5432.0,167.01,167.01,166.58,166.65,5432.0
2019-06-03 12:55:00,166.72,166.72,166.26,166.27,3464.0,166.72,166.72,166.26,166.27,3464.0
2019-06-03 13:00:00,166.25,166.54,165.93,166.42,6027.0,166.25,166.54,165.93,166.42,6027.0
2019-06-03 13:05:00,166.41,166.66,166.39,166.66,19247.0,166.41,166.66,166.39,166.66,19247.0
2019-06-03 13:10:00,166.82,166.85,166.52,166.85,2956.0,166.82,166.85,166.52,166.85,2956.0
2019-06-03 13:15:00,166.82,166.9,166.71,166.72,3232.0,166.82,166.9,166.71,166.72,3232.0
2019-06-03 13:20:00,166.8,166.83,166.45,166.63,4900.0,166.8,166.83,166.45,166.63,4900.0
2019-06-03 13:25:00,166.72,167.57,166.71,167.13,5867.0,166.72,167.57,166.71,167.13,5867.0
2019-06-03 13:30:00,167.11,167.25,166.57,166.83,5631.0,167.11,167.25,166.57,166.83,5631.0
2019-06-03 13:35:00,166.85,167.09,166.68,167.01,3455.0,166.85,167.09,166.68,167.01,3455.0
2019-06-03 13:40:00,167.07,167.42,166.96,167.26,1900.0,167.07,167.42,166.96,167.26,1900.0
2019-06-03 13:45:00,167.25,167.44,167.12,167.18,3000.0,167.25,167.44,167.12,167.18,3000.0
2019-06-03 13:50:00,167.05,167.07,166.86,166.86,2634.0,167.05,167.07,166.86,166.86,2634.0
2019-06-03 13:55:00,166.91,167.37,166.91,167.34,1400.0,166.91,167.37,166.91,167.34,1400.0
2019-06-03 14:00:00,167.24,167.48,167.14,167.25,3602.0,167.24,167.48,167.14,167.25,3602.0
2019-06-03 14:05:00,167.15,167.2,166.96,167.2,19999.0,167.15,167.2,166.96,167.2,19999.0
2019-06-03 14:10:00,167.16,167.16,166.3,166.56,12852.0,167.16,167.16,166.3,166.56,12852.0
2019-06-03 14:15:00,166.51,166.65,166.09,166.52,13872.0,166.51,166.65,166.09,166.52,13872.0
2019-06-03 14:20:00,166.48,167.2,166.47,167.2,10200.0,166.48,167.2,166.47,167.2,10200.0
2019-06-03 14:25:00,167.19,167.47,167.09,167.28,8793.0,167.19,167.47,167.09,167.28,8793.0
2019-06-03 14:30:00,167.41,167.49,167.04,167.04,5098.0,167.41,167.49,167.04,167.04,5098.0
2019-06-03 14:35:00,167.08,167.17,166.76,166.96,4436.0,167.08,167.17,166.76,166.96,4436.0
2019-06-03 14:40:00,166.87,167.01,166.76,166.9,2205.0,166.87,167.01,166.76,166.9,2205.0
2019-06-03 14:45:00,166.93,167.01,166.47,166.63,3962.0,166.93,167.01,166.47,166.63,3962.0
2019-06-03 14:50:00,166.62,166.64,166.43,166.44,4324.0,166.62,166.64,166.43,166.44,4324.0
2019-06-03 14:55:00,166.47,166.54,166.25,166.46,3941.0,166.47,166.54,166.25,166.46,3941.0
2019-06-03 15:00:00,166.45,166.46,165.95,165.98,3403.0,166.45,166.46,165.95,165.98,3403.0
2019-06-03 15:05:00,165.98,166.22,165.97,166.02,4201.0,165.98,166.22,165.97,166.02,4201.0
2019-06-03 15:10:00,165.91,166.3,165.79,166.3,9248.0,165.91,166.3,165.79,166.3,9248.0
2019-06-03 15:15:00,166.48,166.5,166.05,166.26,5602.0,166.48,166.5,166.05,166.26,5602.0
2019-06-03 15:20:00,166.25,166.52,166.19,166.34,7427.0,166.25,166.52,166.19,166.34,7427.0
2019-06-03 15:25:00,166.28,166.28,165.83,166.14,12540.0,166.28,166.28,165.83,166.14,12540.0
2019-06-03 15:30:00,166.13,166.42,166.03,166.2,16625.0,166.13,166.42,166.03,166.2,16625.0
2019-06-03 15:35:00,166.15,166.27,165.96,166.04,7037.0,166.15,166.27,165.96,166.04,7037.0
2019-06-03 15:40:00,166.09,166.42,166.04,166.39,19975.0,166.09,166.42,166.04,166.39,19975.0
2019-06-03 15:45:00,166.43,166.74,166.42,166.72,24962.0,166.43,166.74,166.42,166.72,24962.0
2019-06-03 15:50:00,166.73,166.95,166.4,166.69,17997.0,166.73,166.95,166.4,166.69,17997.0
2019-06-03 15:55:00,166.69,166.98,166.59,166.64,66314.0,166.69,166.98,166.59,166.64,66314.0
2019-06-04 09:30:00,168.16,168.5,167.08,167.41,22339.0,168.16,168.5,167.08,167.41,22339.0
2019-06-04 09:35:00,167.3,167.89,167.27,167.4,5776.0,167.3,167.89,167.27,167.4,5776.0
2019-06-04 09:40:00,167.36,167.77,167.16,167.65,10316.0,167.36,167.77,167.16,167.65,10316.0
2019-06-04 09:45:00,167.74,168.45,167.74,168.45,6573.0,167.74,168.45,167.74,168.45,6573.0
2019-06-04 09:50:00,168.3,168.45,168.22,168.3,3860.0,168.3,168.45,168.22,168.3,3860.0
2019-06-04 09:55:00,168.44,168.49,167.63,167.74,7752.0,168.44,168.49,167.63,167.74,7752.0
2019-06-04 10:00:00,167.76,168.47,167.76,168.19,4295.0,167.76,168.47,167.76,168.19,4295.0
2019-06-04 10:05:00,168.19,168.19,167.64,167.64,4672.0,168.19,168.19,167.64,167.64,4672.0
2019-06-04 10:10:00,167.81,168.15,167.64,168.15,2869.0,167.81,168.15,167.64,168.15,2869.0
2019-06-04 10:15:00,168.16,168.27,168.03,168.03,2261.0,168.16,168.27,168.03,168.03,2261.0
2019-06-04 10:20:00,167.99,168.36,167.76,168.36,6100.0,167.99,168.36,167.76,168.36,6100.0
2019-06-04 10:25:00,168.41,168.83,168.41,168.83,7245.0,168.41,168.83,168.41,168.83,7245.0
2019-06-04 10:30:00,168.85,168.87,168.7,168.79,4394.0,168.85,168.87,168.7,168.79,4394.0
2019-06-04 10:35:00,168.83,169.06,168.66,168.87,11102.0,168.83,169.06,168.66,168.87,11102.0
2019-06-04 10:40:00,168.82,169.12,168.76,169.06,14810.0,168.82,169.12,168.76,169.06,14810.0
2019-06-04 10:45:00,169.06,169.28,168.73,169.07,10246.0,169.06,169.28,168.73,169.07,10246.0
2019-06-04 10:50:00,169.2,169.34,169.13,169.3,3765.0,169.2,169.34,169.13,169.3,3765.0
2019-06-04 10:55:00,169.35,169.61,169.35,169.48,6045.0,169.35,169.61,169.35,169.48,6045.0
2019-06-04 11:00:00,169.45,169.8,169.44,169.8,5489.0,169.45,169.8,169.44,169.8,5489.0
2019-06-04 11:05:00,169.83,170.0,169.76,170.0,5385.0,169.83,170.0,169.76,170.0,5385.0
2019-06-04 11:10:00,170.06,170.06,169.89,169.9,4230.0,170.06,170.06,169.89,169.9,4230.0
2019-06-04 11:15:00,169.93,170.17,169.8,170.17,4775.0,169.93,170.17,169.8,170.17,4775.0
2019-06-04 11:20:00,170.08,170.35,170.05,170.3,8466.0,170.08,170.35,170.05,170.3,8466.0
2019-06-04 11:25:00,170.21,170.58,170.14,170.5,9259.0,170.21,170.58,170.14,170.5,9259.0
2019-06-04 11:30:00,170.52,170.99,170.52,170.99,2353.0,170.52,170.99,170.52,170.99,2353.0
2019-06-04 11:35:00,170.91,170.93,170.75,170.81,3800.0,170.91,170.93,170.75,170.81,3800.0
2019-06-04 11:40:00,170.75,171.08,170.75,170.98,3400.0,170.75,171.08,170.75,170.98,3400.0
2019-06-04 11:45:00,171.06,171.4,170.98,171.4,6680.0,171.06,171.4,170.98,171.4,6680.0
2019-06-04 11:50:00,171.4,171.69,171.35,171.62,9736.0,171.4,171.69,171.35,171.62,9736.0
2019-06-04 11:55:00,171.67,171.67,171.07,171.32,8486.0,171.67,171.67,171.07,171.32,8486.0
2019-06-04 12:00:00,171.36,171.72,171.17,171.49,9300.0,171.36,171.72,171.17,171.49,9300.0
2019-06-04 12:05:00,171.58,171.62,171.38,171.4,5506.0,171.58,171.62,171.38,171.4,5506.0
2019-06-04 12:10:00,171.43,171.79,171.29,171.79,5627.0,171.43,171.79,171.29,171.79,5627.0
2019-06-04 12:15:00,171.79,171.86,171.58,171.86,6211.0,171.79,171.86,171.58,171.86,6211.0
2019-06-04 12:20:00,171.83,171.95,171.7,171.85,7557.0,171.83,171.95,171.7,171.85,7557.0
2019-06-04 12:25:00,171.88,172.0,171.82,172.0,4130.0,171.88,172.0,171.82,172.0,4130.0
2019-06-04 12:30:00,172.03,172.07,171.74,171.79,4852.0,172.03,172.07,171.74,171.79,4852.0
2019-06-04 12:35:00,171.77,171.79,171.55,171.55,2024.0,171.77,171.79,171.55,171.55,2024.0
2019-06-04 12:40:00,171.59,171.77,171.59,171.77,1439.0,171.59,171.77,171.59,171.77,1439.0
2019-06-04 12:45:00,171.77,171.92,171.76,171.92,800.0,171.77,171.92,171.76,171.92,800.0
2019-06-04 12:50:00,171.94,172.19,171.94,172.19,4147.0,171.94,172.19,171.94,172.19,4147.0
2019-06-04 12:55:00,172.22,172.4,172.06,172.13,6623.0,172.22,172.4,172.06,172.13,6623.0
2019-06-04 13:00:00,172.07,172.13,171.88,172.04,2300.0,172.07,172.13,171.88,172.04,2300.0
2019-06-04 13:05:00,172.09,172.14,171.99,172.11,2790.0,172.09,172.14,171.99,172.11,2790.0
2019-06-04 13:10:00,172.17,172.19,172.07,172.11,4700.0,172.17,172.19,172.07,172.11,4700.0
2019-06-04 13:15:00,172.12,172.25,172.02,172.22,15258.0,172.12,172.25,172.02,172.22,15258.0
2019-06-04 13:20:00,172.29,172.29,172.09,172.25,4600.0,172.29,172.29,172.09,172.25,4600.0
2019-06-04 13:25:00,172.36,172.56,172.36,172.54,5711.0,172.36,172.56,172.36,172.54,5711.0
2019-06-04 13:30:00,172.6,172.88,172.51,172.84,8833.0,172.6,172.88,172.51,172.84,8833.0
2019-06-04 13:35:00,172.8,172.94,172.54,172.58,7814.0,172.8,172.94,172.54,172.58,7814.0
2019-06-04 13:40:00,172.61,172.69,172.52,172.69,2127.0,172.61,172.69,172.52,172.69,2127.0
2019-06-04 13:45:00,172.68,172.68,172.34,172.38,8073.0,172.68,172.68,172.34,172.38,8073.0
2019-06-04 13:50:00,172.36,172.57,172.34,172.52,18265.0,172.36,172.57,172.34,172.52,18265.0
2019-06-04 13:55:00,172.54,172.97,172.54,172.81,13593.0,172.54,172.97,172.54,172.81,13593.0
2019-06-04 14:00:00,172.77,172.77,172.48,172.65,4250.0,172.77,172.77,172.48,172.65,4250.0
2019-06-04 14:05:00,172.67,172.7,172.22,172.3,8301.0,172.67,172.7,172.22,172.3,8301.0
2019-06-04 14:10:00,172.38,172.5,172.15,172.2,4653.0,172.38,172.5,172.15,172.2,4653.0
2019-06-04 14:15:00,172.17,172.3,172.09,172.3,3746.0,172.17,172.3,172.09,172.3,3746.0
2019-06-04 14:20:00,172.3,172.3,172.11,172.29,2224.0,172.3,172.3,172.11,172.29,2224.0
2019-06-04 14:25:00,172.35,172.47,172.28,172.34,10496.0,172.35,172.47,172.28,172.34,10496.0
2019-06-04 14:30:00,172.31,172.35,172.21,172.25,8865.0,172.31,172.35,172.21,172.25,8865.0
2019-06-04 14:35:00,172.25,172.27,171.92,172.02,15946.0,172.25,172.27,171.92,172.02,15946.0
2019-06-04 14:40:00,171.93,171.95,171.63,171.66,7247.0,171.93,171.95,171.63,171.66,7247.0
2019-06-04 14:45:00,171.71,171.75,171.55,171.59,12461.0,171.71,171.75,171.55,171.59,12461.0
2019-06-04 14:50:00,171.62,171.68,171.46,171.54,6879.0,171.62,171.68,171.46,171.54,6879.0
2019-06-04 14:55:00,171.53,171.59,171.33,171.33,9258.0,171.53,171.59,171.33,171.33,9258.0
2019-06-04 15:00:00,171.39,171.55,171.24,171.45,13168.0,171.39,171.55,171.24,171.45,13168.0
2019-06-04 15:05:00,171.42,171.59,171.42,171.59,9529.0,171.42,171.59,171.42,171.59,9529.0
2019-06-04 15:10:00,171.62,171.74,171.52,171.52,10944.0,171.62,171.74,171.52,171.52,10944.0
2019-06-04 15:15:00,171.53,171.56,171.36,171.5,9126.0,171.53,171.56,171.36,171.5,9126.0
2019-06-04 15:20:00,171.48,171.62,171.48,171.56,7669.0,171.48,171.62,171.48,171.56,7669.0
2019-06-04 15:25:00,171.6,171.8,171.48,171.57,17556.0,171.6,171.8,171.48,171.57,17556.0
2019-06-04 15:30:00,171.5,171.5,171.32,171.34,10946.0,171.5,171.5,171.32,171.34,10946.0
2019-06-04 15:35:00,171.34,171.41,171.23,171.33,11150.0,171.34,171.41,171.23,171.33,11150.0
2019-06-04 15:40:00,171.34,171.44,171.23,171.27,14077.0,171.34,171.44,171.23,171.27,14077.0
2019-06-04 15:45:00,171.23,171.26,171.09,171.19,11486.0,171.23,171.26,171.09,171.19,11486.0
2019-06-04 15:50:00,171.2,171.45,171.12,171.44,30271.0,171.2,171.45,171.12,171.44,30271.0
2019-06-04 15:55:00,171.41,171.52,171.17,171.3,112233.0,171.41,171.52,171.17,171.3,112233.0
2019-06-05 09:30:00,172.39,173.34,171.9,173.0,22112.0,172.39,173.34,171.9,173.0,22112.0
2019-06-05 09:35:00,172.9,173.34,172.45,172.92,6909.0,172.9,173.34,172.45,172.92,6909.0
2019-06-05 09:40:00,172.91,172.91,171.63,171.92,20516.0,172.91,172.91,171.63,171.92,20516.0
2019-06-05 09:45:00,172.36,172.52,171.62,172.45,6191.0,172.36,172.52,171.62,172.45,6191.0
2019-06-05 09:50:00,172.44,172.52,171.01,171.25,11811.0,172.44,172.52,171.01,171.25,11811.0
2019-06-05 09:55:00,171.36,171.86,171.31,171.43,17865.0,171.36,171.86,171.31,171.43,17865.0
2019-06-05 10:00:00,171.43,171.58,170.77,171.0,7217.0,171.43,171.58,170.77,171.0,7217.0
2019-06-05 10:05:00,171.0,171.13,170.49,170.95,17115.0,171.0,171.13,170.49,170.95,17115.0
2019-06-05 10:10:00,171.03,171.06,170.51,170.72,5932.0,171.03,171.06,170.51,170.72,5932.0
2019-06-05 10:15:00,170.75,170.84,170.5,170.68,3856.0,170.75,170.84,170.5,170.68,3856.0
2019-06-05 10:20:00,170.79,170.93,170.39,170.84,8162.0,170.79,170.93,170.39,170.84,8162.0
2019-06-05 10:25:00,170.84,171.31,170.76,171.09,10111.0,170.84,171.31,170.76,171.09,10111.0
2019-06-05 10:30:00,171.0,171.08,170.74,171.02,7676.0,171.0,171.08,170.74,171.02,7676.0
2019-06-05 10:35:00,171.03,171.35,170.94,171.35,3786.0,171.03,171.35,170.94,171.35,3786.0
2019-06-05 10:40:00,171.35,171.47,171.15,171.19,5670.0,171.35,171.47,171.15,171.19,5670.0
2019-06-05 10:45:00,171.17,171.5,171.16,171.25,3477.0,171.17,171.5,171.16,171.25,3477.0
2019-06-05 10:50:00,171.25,171.25,170.76,171.09,8104.0,171.25,171.25,170.76,171.09,8104.0
2019-06-05 10:55:00,170.98,171.1,170.48,170.54,6082.0,170.98,171.1,170.48,170.54,6082.0
2019-06-05 11:00:00,170.87,171.15,170.68,171.15,3368.0,170.87,171.15,170.68,171.15,3368.0
2019-06-05 11:05:00,171.22,171.26,170.86,170.9,6379.0,171.22,171.26,170.86,170.9,6379.0
2019-06-05 11:10:00,170.86,171.18,170.74,171.15,5226.0,170.86,171.18,170.74,171.15,5226.0
2019-06-05 11:15:00,171.16,171.22,170.95,170.97,5051.0,171.16,171.22,170.95,170.97,5051.0
2019-06-05 11:20:00,171.03,171.12,170.81,171.03,12139.0,171.03,171.12,170.81,171.03,12139.0
2019-06-05 11:25:00,171.14,171.6,170.86,171.6,9261.0,171.14,171.6,170.86,171.6,9261.0
2019-06-05 11:30:00,171.74,171.8,171.59,171.8,5763.0,171.74,171.8,171.59,171.8,5763.0
2019-06-05 11:35:00,171.96,172.07,171.75,171.87,2409.0,171.96,172.07,171.75,171.87,2409.0
2019-06-05 11:40:00,171.88,171.92,171.59,171.81,5690.0,171.88,171.92,171.59,171.81,5690.0
2019-06-05 11:45:00,171.79,172.13,171.75,171.92,4445.0,171.79,172.13,171.75,171.92,4445.0
2019-06-05 11:50:00,171.89,172.19,171.83,172.11,16613.0,171.89,172.19,171.83,172.11,16613.0
2019-06-05 11:55:00,172.2,172.5,172.2,172.28,2866.0,172.2,172.5,172.2,172.28,2866.0
2019-06-05 12:00:00,172.29,172.45,172.1,172.2,2097.0,172.29,172.45,172.1,172.2,2097.0
2019-06-05 12:05:00,172.19,172.19,172.0,172.04,3764.0,172.19,172.19,172.0,172.04,3764.0
2019-06-05 12:10:00,172.08,172.11,171.56,171.74,5741.0,172.08,172.11,171.56,171.74,5741.0
2019-06-05 12:15:00,171.78,172.07,171.77,172.07,872.0,171.78,172.07,171.77,172.07,872.0
2019-06-05 12:20:00,172.08,172.31,172.08,172.09,11847.0,172.08,172.31,172.08,172.09,11847.0
2019-06-05 12:25:00,172.08,172.5,172.08,172.39,1689.0,172.08,172.5,172.08,172.39,1689.0
2019-06-05 12:30:00,172.34,172.69,172.17,172.4,10954.0,172.34,172.69,172.17,172.4,10954.0
2019-06-05 12:35:00,172.38,172.75,172.28,172.75,3889.0,172.38,172.75,172.28,172.75,3889.0
2019-06-05 12:40:00,172.61,172.73,172.57,172.73,3216.0,172.61,172.73,172.57,172.73,3216.0
2019-06-05 12:45:00,172.79,172.79,172.53,172.53,5602.0,172.79,172.79,172.53,172.53,5602.0
2019-06-05 12:50:00,172.63,172.94,172.63,172.94,850.0,172.63,172.94,172.63,172.94,850.0
2019-06-05 12:55:00,172.84,172.99,172.59,172.59,7589.0,172.84,172.99,172.59,172.59,7589.0
2019-06-05 13:00:00,172.63,172.92,172.63,172.92,1626.0,172.63,172.92,172.63,172.92,1626.0
2019-06-05 13:05:00,172.92,173.11,172.87,173.11,5138.0,172.92,173.11,172.87,173.11,5138.0
2019-06-05 13:10:00,173.11,173.25,172.8,172.86,8605.0,173.11,173.25,172.8,172.86,8605.0
2019-06-05 13:15:00,172.76,172.95,172.69,172.72,3380.0,172.76,172.95,172.69,172.72,3380.0
2019-06-05 13:20:00,172.78,173.06,172.78,173.06,4360.0,172.78,173.06,172.78,173.06,4360.0
2019-06-05 13:25:00,173.19,173.22,173.01,173.22,3747.0,173.19,173.22,173.01,173.22,3747.0
2019-06-05 13:30:00,173.15,173.25,173.01,173.24,6167.0,173.15,173.25,173.01,173.24,6167.0
2019-06-05 13:35:00,173.22,173.28,173.08,173.15,7041.0,173.22,173.28,173.08,173.15,7041.0
2019-06-05 13:40:00,173.12,173.15,172.97,173.15,2205.0,173.12,173.15,172.97,173.15,2205.0
2019-06-05 13:45:00,173.15,173.23,172.88,172.88,7282.0,173.15,173.23,172.88,172.88,7282.0
2019-06-05 13:50:00,172.94,172.94,172.62,172.62,5696.0,172.94,172.94,172.62,172.62,5696.0
2019-06-05 13:55:00,172.61,172.79,172.51,172.78,4287.0,172.61,172.79,172.51,172.78,4287.0
2019-06-05 14:00:00,172.73,172.9,172.65,172.76,7145.0,172.73,172.9,172.65,172.76,7145.0
2019-06-05 14:05:00,172.78,173.05,172.78,173.04,5604.0,172.78,173.05,172.78,173.04,5604.0
2019-06-05 14:10:00,173.11,173.27,173.04,173.21,8269.0,173.11,173.27,173.04,173.21,8269.0
2019-06-05 14:15:00,173.17,173.23,172.85,172.89,7572.0,173.17,173.23,172.85,172.89,7572.0
2019-06-05 14:20:00,172.93,173.26,172.93,173.24,3340.0,172.93,173.26,172.93,173.24,3340.0
2019-06-05 14:25:00,173.23,173.47,173.23,173.45,5973.0,173.23,173.47,173.23,173.45,5973.0
2019-06-05 14:30:00,173.5,173.63,173.22,173.26,8498.0,173.5,173.63,173.22,173.26,8498.0
2019-06-05 14:35:00,173.23,173.55,173.23,173.5,6552.0,173.23,173.55,173.23,173.5,6552.0
2019-06-05 14:40:00,173.57,173.76,173.53,173.76,7876.0,173.57,173.76,173.53,173.76,7876.0
2019-06-05 14:45:00,173.71,173.8,173.43,173.43,8454.0,173.71,173.8,173.43,173.43,8454.0
2019-06-05 14:50:00,173.43,173.58,173.29,173.41,6302.0,173.43,173.58,173.29,173.41,6302.0
2019-06-05 14:55:00,173.4,173.59,173.28,173.53,6864.0,173.4,173.59,173.28,173.53,6864.0
2019-06-05 15:00:00,173.53,173.81,173.43,173.74,7208.0,173.53,173.81,173.43,173.74,7208.0
2019-06-05 15:05:00,173.74,173.81,173.47,173.51,7604.0,173.74,173.81,173.47,173.51,7604.0
2019-06-05 15:10:00,173.56,173.89,173.55,173.83,7962.0,173.56,173.89,173.55,173.83,7962.0
2019-06-05 15:15:00,173.88,173.98,173.76,173.93,8105.0,173.88,173.98,173.76,173.93,8105.0
2019-06-05 15:20:00,173.93,173.98,173.83,173.83,16857.0,173.93,173.98,173.83,173.83,16857.0
2019-06-05 15:25:00,173.8,173.83,173.45,173.57,8659.0,173.8,173.83,173.45,173.57,8659.0
2019-06-05 15:30:00,173.56,173.61,173.26,173.43,13080.0,173.56,173.61,173.26,173.43,13080.0
2019-06-05 15:35:00,173.49,173.61,173.2,173.58,12474.0,173.49,173.61,173.2,173.58,12474.0
2019-06-05 15:40:00,173.52,173.69,173.46,173.68,12335.0,173.52,173.69,173.46,173.68,12335.0
2019-06-05 15:45:00,173.65,173.77,173.52,173.52,27578.0,173.65,173.77,173.52,173.52,27578.0
2019-06-05 15:50:00,173.54,173.98,173.54,173.96,32799.0,173.54,173.98,173.54,173.96,32799.0
2019-06-05 15:55:00,173.98,174.0,173.22,173.26,73918.0,173.98,174.0,173.22,173.26,73918.0
2019-06-06 09:30:00,173.3,173.99,173.22,173.47,9580.0,173.3,173.99,173.22,173.47,9580.0
2019-06-06 09:35:00,173.46,173.57,172.74,173.57,4735.0,173.46,173.57,172.74,173.57,4735.0
2019-06-06 09:40:00,173.35,173.74,172.64,172.77,3882.0,173.35,173.74,172.64,172.77,3882.0
2019-06-06 09:45:00,172.6,172.81,172.44,172.44,2471.0,172.6,172.81,172.44,172.44,2471.0
2019-06-06 09:50:00,172.5,172.65,171.68,171.95,11942.0,172.5,172.65,171.68,171.95,11942.0
2019-06-06 09:55:00,172.1,172.4,172.1,172.38,2602.0,172.1,172.4,172.1,172.38,2602.0
2019-06-06 10:00:00,172.0,172.45,171.83,172.27,5949.0,172.0,172.45,171.83,172.27,5949.0
2019-06-06 10:05:00,172.47,172.73,172.09,172.2,2606.0,172.47,172.73,172.09,172.2,2606.0
2019-06-06 10:10:00,172.13,172.6,172.11,172.45,8168.0,172.13,172.6,172.11,172.45,8168.0
2019-06-06 10:15:00,172.57,172.58,172.16,172.27,11435.0,172.57,172.58,172.16,172.27,11435.0
2019-06-06 10:20:00,172.12,172.12,171.82,171.88,6726.0,172.12,172.12,171.82,171.88,6726.0
2019-06-06 10:25:00,171.91,172.3,171.76,171.76,5700.0,171.91,172.3,171.76,171.76,5700.0
2019-06-06 10:30:00,171.78,172.3,171.67,172.27,2826.0,171.78,172.3,171.67,172.27,2826.0
2019-06-06 10:35:00,172.36,172.37,172.12,172.3,2291.0,172.36,172.37,172.12,172.3,2291.0
2019-06-06 10:40:00,172.39,172.43,172.24,172.25,3500.0,172.39,172.43,172.24,172.25,3500.0
2019-06-06 10:45:00,172.06,172.19,171.72,171.95,2846.0,172.06,172.19,171.72,171.95,2846.0
2019-06-06 10:50:00,171.97,172.15,171.7,171.73,4157.0,171.97,172.15,171.7,171.73,4157.0
2019-06-06 10:55:00,171.55,171.7,171.38,171.38,3025.0,171.55,171.7,171.38,171.38,3025.0
2019-06-06 11:00:00,171.41,171.63,171.29,171.41,4652.0,171.41,171.63,171.29,171.41,4652.0
2019-06-06 11:05:00,171.3,171.63,171.18,171.55,4787.0,171.3,171.63,171.18,171.55,4787.0
2019-06-06 11:10:00,171.55,171.55,171.06,171.16,3200.0,171.55,171.55,171.06,171.16,3200.0
2019-06-06 11:15:00,171.22,171.4,171.08,171.3,16531.0,171.22,171.4,171.08,171.3,16531.0
2019-06-06 11:20:00,171.45,171.45,170.89,170.92,5200.0,171.45,171.45,170.89,170.92,5200.0
2019-06-06 11:25:00,171.0,171.15,170.9,171.15,7300.0,171.0,171.15,170.9,171.15,7300.0
2019-06-06 11:30:00,171.14,171.14,170.94,171.0,4983.0,171.14,171.14,170.94,171.0,4983.0
2019-06-06 11:35:00,170.89,170.89,170.57,170.58,4810.0,170.89,170.89,170.57,170.58,4810.0
2019-06-06 11:40:00,170.5,170.77,170.27,170.27,4522.0,170.5,170.77,170.27,170.27,4522.0
2019-06-06 11:45:00,170.37,170.47,170.12,170.31,6934.0,170.37,170.47,170.12,170.31,6934.0
2019-06-06 11:50:00,170.38,170.47,170.02,170.1,4604.0,170.38,170.47,170.02,170.1,4604.0
2019-06-06 11:55:00,170.02,170.28,170.02,170.15,4524.0,170.02,170.28,170.02,170.15,4524.0
2019-06-06 12:00:00,170.13,170.16,170.02,170.02,2558.0,170.13,170.16,170.02,170.02,2558.0
2019-06-06 12:05:00,170.02,170.2,169.93,170.13,3328.0,170.02,170.2,169.93,170.13,3328.0
2019-06-06 12:10:00,170.06,170.09,169.94,169.94,2700.0,170.06,170.09,169.94,169.94,2700.0
2019-06-06 12:15:00,170.06,170.06,169.73,169.95,4822.0,170.06,170.06,169.73,169.95,4822.0
2019-06-06 12:20:00,169.89,170.02,169.84,169.93,3712.0,169.89,170.02,169.84,169.93,3712.0
2019-06-06 12:25:00,169.85,169.85,169.45,169.52,4664.0,169.85,169.85,169.45,169.52,4664.0
2019-06-06 12:30:00,169.57,169.89,169.53,169.85,4922.0,169.57,169.89,169.53,169.85,4922.0
2019-06-06 12:35:00,169.91,169.92,169.32,169.32,2151.0,169.91,169.92,169.32,169.32,2151.0
2019-06-06 12:40:00,169.25,169.34,169.0,169.14,10211.0,169.25,169.34,169.0,169.14,10211.0
2019-06-06 12:45:00,169.09,169.34,169.06,169.34,15218.0,169.09,169.34,169.06,169.34,15218.0
2019-06-06 12:50:00,169.27,169.27,168.88,168.9,5809.0,169.27,169.27,168.88,168.9,5809.0
2019-06-06 12:55:00,168.93,168.99,168.76,168.87,4101.0,168.93,168.99,168.76,168.87,4101.0
2019-06-06 13:00:00,168.81,168.9,168.63,168.63,3938.0,168.81,168.9,168.63,168.63,3938.0
2019-06-06 13:05:00,168.64,168.65,168.06,168.4,12689.0,168.64,168.65,168.06,168.4,12689.0
2019-06-06 13:10:00,168.4,168.57,168.35,168.49,7560.0,168.4,168.57,168.35,168.49,7560.0
2019-06-06 13:15:00,168.45,168.54,168.17,168.3,6448.0,168.45,168.54,168.17,168.3,6448.0
2019-06-06 13:20:00,168.3,168.3,167.89,168.03,7272.0,168.3,168.3,167.89,168.03,7272.0
2019-06-06 13:25:00,167.97,168.23,167.97,168.05,4425.0,167.97,168.23,167.97,168.05,4425.0
2019-06-06 13:30:00,168.06,168.14,167.9,167.9,84860.0,168.06,168.14,167.9,167.9,84860.0
2019-06-06 13:35:00,167.96,167.97,167.72,167.83,7355.0,167.96,167.97,167.72,167.83,7355.0
2019-06-06 13:40:00,167.78,167.99,167.78,167.92,4403.0,167.78,167.99,167.78,167.92,4403.0
2019-06-06 13:45:00,167.93,167.96,167.68,167.73,6963.0,167.93,167.96,167.68,167.73,6963.0
2019-06-06 13:50:00,167.76,167.94,167.74,167.86,8758.0,167.76,167.94,167.74,167.86,8758.0
2019-06-06 13:55:00,167.8,167.82,167.52,167.61,5543.0,167.8,167.82,167.52,167.61,5543.0
2019-06-06 14:00:00,167.61,167.74,167.55,167.73,5149.0,167.61,167.74,167.55,167.73,5149.0
2019-06-06 14:05:00,167.75,167.93,167.66,167.76,25642.0,167.75,167.93,167.66,167.76,25642.0
2019-06-06 14:10:00,167.83,168.24,167.83,168.24,3808.0,167.83,168.24,167.83,168.24,3808.0
2019-06-06 14:15:00,168.19,168.25,168.1,168.13,3152.0,168.19,168.25,168.1,168.13,3152.0
2019-06-06 14:20:00,168.17,168.17,168.04,168.1,4322.0,168.17,168.17,168.04,168.1,4322.0
2019-06-06 14:25:00,168.11,168.11,167.74,167.84,4116.0,168.11,168.11,167.74,167.84,4116.0
2019-06-06 14:30:00,167.82,168.37,167.8,168.29,9547.0,167.82,168.37,167.8,168.29,9547.0
2019-06-06 14:35:00,168.33,168.51,168.05,168.45,12488.0,168.33,168.51,168.05,168.45,12488.0
2019-06-06 14:40:00,168.49,168.86,168.45,168.77,7232.0,168.49,168.86,168.45,168.77,7232.0
2019-06-06 14:45:00,168.65,168.65,168.38,168.38,4050.0,168.65,168.65,168.38,168.38,4050.0
2019-06-06 14:50:00,168.4,168.49,168.26,168.49,8313.0,168.4,168.49,168.26,168.49,8313.0
2019-06-06 14:55:00,168.46,168.46,168.14,168.2,6282.0,168.46,168.46,168.14,168.2,6282.0
2019-06-06 15:00:00,168.23,168.33,167.86,168.05,7545.0,168.23,168.33,167.86,168.05,7545.0
2019-06-06 15:05:00,168.08,168.19,167.88,167.98,7411.0,168.08,168.19,167.88,167.98,7411.0
2019-06-06 15:10:00,167.95,168.16,167.95,168.16,7487.0,167.95,168.16,167.95,168.16,7487.0
2019-06-06 15:15:00,168.14,168.24,168.0,168.14,9240.0,168.14,168.24,168.0,168.14,9240.0
2019-06-06 15:20:00,168.15,168.29,168.0,168.28,10363.0,168.15,168.29,168.0,168.28,10363.0
2019-06-06 15:25:00,168.29,168.36,168.21,168.22,7795.0,168.29,168.36,168.21,168.22,7795.0
2019-06-06 15:30:00,168.19,168.49,167.99,168.49,13181.0,168.19,168.49,167.99,168.49,13181.0
2019-06-06 15:35:00,168.4,168.56,168.21,168.37,11076.0,168.4,168.56,168.21,168.37,11076.0
2019-06-06 15:40:00,168.37,168.41,168.1,168.18,23412.0,168.37,168.41,168.1,168.18,23412.0
2019-06-06 15:45:00,168.19,168.2,168.02,168.2,17322.0,168.19,168.2,168.02,168.2,17322.0
2019-06-06 15:50:00,168.13,168.29,167.76,167.79,25116.0,168.13,168.29,167.76,167.79,25116.0
2019-06-06 15:55:00,167.8,167.87,167.42,167.82,82515.0,167.8,167.87,167.42,167.82,82515.0
2019-06-07 09:30:00,169.43,169.99,169.25,169.68,23228.0,169.43,169.99,169.25,169.68,23228.0
2019-06-07 09:35:00,169.53,170.77,169.52,170.75,36307.0,169.53,170.77,169.52,170.75,36307.0
2019-06-07 09:40:00,170.83,171.32,170.11,170.12,7222.0,170.83,171.32,170.11,170.12,7222.0
2019-06-07 09:45:00,170.16,170.33,169.88,170.15,14565.0,170.16,170.33,169.88,170.15,14565.0
2019-06-07 09:50:00,170.31,170.71,170.31,170.59,17400.0,170.31,170.71,170.31,170.59,17400.0
2019-06-07 09:55:00,170.59,171.35,170.51,171.24,4033.0,170.59,171.35,170.51,171.24,4033.0
2019-06-07 10:00:00,171.0,171.11,170.69,170.89,13119.0,171.0,171.11,170.69,170.89,13119.0
2019-06-07 10:05:00,170.99,171.48,170.77,170.84,16360.0,170.99,171.48,170.77,170.84,16360.0
2019-06-07 10:10:00,170.87,170.87,170.47,170.57,3463.0,170.87,170.87,170.47,170.57,3463.0
2019-06-07 10:15:00,170.5,171.0,170.5,170.89,4786.0,170.5,171.0,170.5,170.89,4786.0
2019-06-07 10:20:00,170.84,170.9,170.5,170.87,4300.0,170.84,170.9,170.5,170.87,4300.0
2019-06-07 10:25:00,170.81,171.06,170.81,171.03,17097.0,170.81,171.06,170.81,171.03,17097.0
2019-06-07 10:30:00,171.06,171.23,171.03,171.23,24407.0,171.06,171.23,171.03,171.23,24407.0
2019-06-07 10:35:00,171.3,171.71,171.28,171.71,6219.0,171.3,171.71,171.28,171.71,6219.0
2019-06-07 10:40:00,171.63,172.25,171.61,172.25,5287.0,171.63,172.25,171.61,172.25,5287.0
2019-06-07 10:45:00,172.14,172.48,172.09,172.34,4790.0,172.14,172.48,172.09,172.34,4790.0
2019-06-07 10:50:00,172.37,172.54,172.35,172.37,8782.0,172.37,172.54,172.35,172.37,8782.0
2019-06-07 10:55:00,172.37,173.05,172.31,173.03,15872.0,172.37,173.05,172.31,173.03,15872.0
2019-06-07 11:00:00,173.12,173.29,172.2,172.43,53130.0,173.12,173.29,172.2,172.43,53130.0
2019-06-07 11:05:00,172.45,172.45,171.96,172.29,27925.0,172.45,172.45,171.96,172.29,27925.0
2019-06-07 11:10:00,172.3,172.5,172.13,172.13,8385.0,172.3,172.5,172.13,172.13,8385.0
2019-06-07 11:15:00,172.13,172.19,171.97,172.03,5461.0,172.13,172.19,171.97,172.03,5461.0
2019-06-07 11:20:00,172.03,172.4,172.02,172.25,8296.0,172.03,172.4,172.02,172.25,8296.0
2019-06-07 11:25:00,172.11,172.11,171.71,171.86,2700.0,172.11,172.11,171.71,171.86,2700.0
2019-06-07 11:30:00,171.95,172.06,171.64,171.88,4200.0,171.95,172.06,171.64,171.88,4200.0
2019-06-07 11:35:00,172.08,172.09,171.88,171.93,700.0,172.08,172.09,171.88,171.93,700.0
2019-06-07 11:40:00,171.88,172.06,171.88,172.02,4100.0,171.88,172.06,171.88,172.02,4100.0
2019-06-07 11:45:00,172.04,172.04,171.9,172.0,3039.0,172.04,172.04,171.9,172.0,3039.0
2019-06-07 11:50:00,171.93,172.26,171.9,171.9,16374.0,171.93,172.26,171.9,171.9,16374.0
2019-06-07 11:55:00,172.02,172.14,171.95,172.06,3800.0,172.02,172.14,171.95,172.06,3800.0
2019-06-07 12:00:00,172.03,172.17,172.03,172.03,1950.0,172.03,172.17,172.03,172.03,1950.0
2019-06-07 12:05:00,172.18,172.4,172.13,172.4,2800.0,172.18,172.4,172.13,172.4,2800.0
2019-06-07 12:10:00,172.31,172.57,172.29,172.52,3607.0,172.31,172.57,172.29,172.52,3607.0
2019-06-07 12:15:00,172.57,172.7,172.48,172.65,3150.0,172.57,172.7,172.48,172.65,3150.0
2019-06-07 12:20:00,172.6,172.97,172.54,172.96,7292.0,172.6,172.97,172.54,172.96,7292.0
2019-06-07 12:25:00,172.88,172.96,172.8,172.88,4251.0,172.88,172.96,172.8,172.88,4251.0
2019-06-07 12:30:00,172.92,173.68,172.86,173.54,7078.0,172.92,173.68,172.86,173.54,7078.0
2019-06-07 12:35:00,173.4,173.41,173.19,173.2,2100.0,173.4,173.41,173.19,173.2,2100.0
2019-06-07 12:40:00,173.26,173.52,173.19,173.44,3981.0,173.26,173.52,173.19,173.44,3981.0
2019-06-07 12:45:00,173.3,173.37,173.19,173.19,1200.0,173.3,173.37,173.19,173.19,1200.0
2019-06-07 12:50:00,173.2,173.26,173.14,173.14,2720.0,173.2,173.26,173.14,173.14,2720.0
2019-06-07 12:55:00,173.2,173.49,173.2,173.37,3781.0,173.2,173.49,173.2,173.37,3781.0
2019-06-07 13:00:00,173.35,173.4,173.22,173.4,2500.0,173.35,173.4,173.22,173.4,2500.0
2019-06-07 13:05:00,173.45,173.55,173.27,173.34,3512.0,173.45,173.55,173.27,173.34,3512.0
2019-06-07 13:10:00,173.29,173.29,173.02,173.06,2900.0,173.29,173.29,173.02,173.06,2900.0
2019-06-07 13:15:00,173.01,173.21,172.95,173.17,3010.0,173.01,173.21,172.95,173.17,3010.0
2019-06-07 13:20:00,173.24,173.36,173.12,173.12,2711.0,173.24,173.36,173.12,173.12,2711.0
2019-06-07 13:25:00,173.14,173.39,173.14,173.39,3274.0,173.14,173.39,173.14,173.39,3274.0
2019-06-07 13:30:00,173.36,173.56,173.33,173.41,6661.0,173.36,173.56,173.33,173.41,6661.0
2019-06-07 13:35:00,173.43,173.6,173.43,173.6,2300.0,173.43,173.6,173.43,173.6,2300.0
2019-06-07 13:40:00,173.66,173.68,173.4,173.56,4064.0,173.66,173.68,173.4,173.56,4064.0
2019-06-07 13:45:00,173.53,173.57,173.31,173.34,4100.0,173.53,173.57,173.31,173.34,4100.0
2019-06-07 13:50:00,173.34,173.4,173.32,173.32,2100.0,173.34,173.4,173.32,173.32,2100.0
2019-06-07 13:55:00,173.32,173.42,173.23,173.42,4934.0,173.32,173.42,173.23,173.42,4934.0
2019-06-07 14:00:00,173.42,173.42,173.05,173.09,3100.0,173.42,173.42,173.05,173.09,3100.0
2019-06-07 14:05:00,173.06,173.27,173.06,173.27,3935.0,173.06,173.27,173.06,173.27,3935.0
2019-06-07 14:10:00,173.24,173.34,173.19,173.28,7724.0,173.24,173.34,173.19,173.28,7724.0
2019-06-07 14:15:00,173.25,173.27,173.06,173.11,3212.0,173.25,173.27,173.06,173.11,3212.0
2019-06-07 14:20:00,173.07,173.29,173.04,173.29,2404.0,173.07,173.29,173.04,173.29,2404.0
2019-06-07 14:25:00,173.32,173.32,173.06,173.15,3800.0,173.32,173.32,173.06,173.15,3800.0
2019-06-07 14:30:00,173.11,173.2,172.98,173.15,5276.0,173.11,173.2,172.98,173.15,5276.0
2019-06-07 14:35:00,173.2,173.32,173.14,173.3,6283.0,173.2,173.32,173.14,173.3,6283.0
2019-06-07 14:40:00,173.34,173.4,173.23,173.36,5502.0,173.34,173.4,173.23,173.36,5502.0
2019-06-07 14:45:00,173.36,173.4,172.93,172.96,6378.0,173.36,173.4,172.93,172.96,6378.0
2019-06-07 14:50:00,172.97,173.26,172.97,173.12,3514.0,172.97,173.26,172.97,173.12,3514.0
2019-06-07 14:55:00,173.08,173.12,172.97,173.09,6715.0,173.08,173.12,172.97,173.09,6715.0
2019-06-07 15:00:00,173.09,173.51,173.08,173.49,7349.0,173.09,173.51,173.08,173.49,7349.0
2019-06-07 15:05:00,173.47,173.47,173.28,173.28,4100.0,173.47,173.47,173.28,173.28,4100.0
2019-06-07 15:10:00,173.28,173.45,173.17,173.45,5707.0,173.28,173.45,173.17,173.45,5707.0
2019-06-07 15:15:00,173.51,173.54,173.43,173.46,6907.0,173.51,173.54,173.43,173.46,6907.0
2019-06-07 15:20:00,173.47,173.63,173.34,173.58,9852.0,173.47,173.63,173.34,173.58,9852.0
2019-06-07 15:25:00,173.58,173.83,173.56,173.57,6606.0,173.58,173.83,173.56,173.57,6606.0
2019-06-07 15:30:00,173.58,173.83,173.52,173.68,13330.0,173.58,173.83,173.52,173.68,13330.0
2019-06-07 15:35:00,173.69,173.72,173.61,173.7,11147.0,173.69,173.72,173.61,173.7,11147.0
2019-06-07 15:40:00,173.73,173.98,173.6,173.77,14933.0,173.73,173.98,173.6,173.77,14933.0
2019-06-07 15:45:00,173.77,173.78,173.61,173.69,12158.0,173.77,173.78,173.61,173.69,12158.0
2019-06-07 15:50:00,173.71,173.8,173.37,173.47,24523.0,173.71,173.8,173.37,173.47,24523.0
2019-06-07 15:55:00,173.48,173.71,173.39,173.51,56455.0,173.48,173.71,173.39,173.51,56455.0
2019-06-10 09:30:00,173.29,173.52,172.64,173.18,23641.0,173.29,173.52,172.64,173.18,23641.0
2019-06-10 09:35:00,172.85,173.62,172.85,172.93,5307.0,172.85,173.62,172.85,172.93,5307.0
2019-06-10 09:40:00,172.9,173.63,172.61,173.51,2384.0,172.9,173.63,172.61,173.51,2384.0
2019-06-10 09:45:00,173.64,173.66,173.06,173.15,4279.0,173.64,173.66,173.06,173.15,4279.0
2019-06-10 09:50:00,173.0,173.18,172.5,172.64,2572.0,173.0,173.18,172.5,172.64,2572.0
2019-06-10 09:55:00,172.77,173.11,172.61,173.08,7696.0,172.77,173.11,172.61,173.08,7696.0
2019-06-10 10:00:00,173.02,173.1,172.25,172.25,7597.0,173.02,173.1,172.25,172.25,7597.0
2019-06-10 10:05:00,172.33,172.37,172.04,172.08,10108.0,172.33,172.37,172.04,172.08,10108.0
2019-06-10 10:10:00,171.94,172.03,171.51,171.81,13461.0,171.94,172.03,171.51,171.81,13461.0
2019-06-10 10:15:00,171.89,172.11,171.81,172.04,11693.0,171.89,172.11,171.81,172.04,11693.0
2019-06-10 10:20:00,172.08,172.08,171.57,171.8,11293.0,172.08,172.08,171.57,171.8,11293.0
2019-06-10 10:25:00,171.83,172.2,171.74,172.2,5979.0,171.83,172.2,171.74,172.2,5979.0
2019-06-10 10:30:00,172.21,172.22,171.88,172.09,20194.0,172.21,172.22,171.88,172.09,20194.0
2019-06-10 10:35:00,172.05,172.28,171.94,171.99,16729.0,172.05,172.28,171.94,171.99,16729.0
2019-06-10 10:40:00,171.96,172.39,171.9,172.37,6200.0,171.96,172.39,171.9,172.37,6200.0
2019-06-10 10:45:00,172.35,172.59,172.28,172.59,16800.0,172.35,172.59,172.28,172.59,16800.0
2019-06-10 10:50:00,172.51,172.54,172.25,172.39,3520.0,172.51,172.54,172.25,172.39,3520.0
2019-06-10 10:55:00,172.32,172.34,172.05,172.34,22934.0,172.32,172.34,172.05,172.34,22934.0
2019-06-10 11:00:00,172.35,172.44,172.15,172.28,10510.0,172.35,172.44,172.15,172.28,10510.0
2019-06-10 11:05:00,172.32,172.41,172.04,172.41,9982.0,172.32,172.41,172.04,172.41,9982.0
2019-06-10 11:10:00,172.41,172.61,172.41,172.61,3853.0,172.41,172.61,172.41,172.61,3853.0
2019-06-10 11:15:00,172.69,172.86,172.56,172.86,8760.0,172.69,172.86,172.56,172.86,8760.0
2019-06-10 11:20:00,172.8,173.22,172.8,173.09,3903.0,172.8,173.22,172.8,173.09,3903.0
2019-06-10 11:25:00,173.13,173.24,172.85,172.86,4250.0,173.13,173.24,172.85,172.86,4250.0
2019-06-10 11:30:00,172.81,173.13,172.8,173.05,12301.0,172.81,173.13,172.8,173.05,12301.0
2019-06-10 11:35:00,173.1,173.13,172.82,172.96,23811.0,173.1,173.13,172.82,172.96,23811.0
2019-06-10 11:40:00,172.96,173.52,172.96,173.5,4256.0,172.96,173.52,172.96,173.5,4256.0
2019-06-10 11:45:00,173.5,173.58,173.34,173.46,4784.0,173.5,173.58,173.34,173.46,4784.0
2019-06-10 11:50:00,173.47,173.6,173.38,173.5,4084.0,173.47,173.6,173.38,173.5,4084.0
2019-06-10 11:55:00,173.49,173.56,173.11,173.11,2080.0,173.49,173.56,173.11,173.11,2080.0
2019-06-10 12:00:00,173.19,173.39,173.11,173.24,1709.0,173.19,173.39,173.11,173.24,1709.0
2019-06-10 12:05:00,173.15,173.3,173.07,173.09,3606.0,173.15,173.3,173.07,173.09,3606.0
2019-06-10 12:10:00,173.14,173.14,172.94,173.01,4600.0,173.14,173.14,172.94,173.01,4600.0
2019-06-10 12:15:00,173.01,173.04,172.79,172.84,5566.0,173.01,173.04,172.79,172.84,5566.0
2019-06-10 12:20:00,172.92,173.0,172.85,172.92,2900.0,172.92,173.0,172.85,172.92,2900.0
2019-06-10 12:25:00,172.81,173.11,172.8,173.08,4352.0,172.81,173.11,172.8,173.08,4352.0
2019-06-10 12:30:00,173.02,173.14,173.02,173.1,2114.0,173.02,173.14,173.02,173.1,2114.0
2019-06-10 12:35:00,173.01,173.22,173.0,173.2,6721.0,173.01,173.22,173.0,173.2,6721.0
2019-06-10 12:40:00,173.29,173.8,173.29,173.63,18546.0,173.29,173.8,173.29,173.63,18546.0
2019-06-10 12:45:00,173.6,173.6,173.33,173.56,4754.0,173.6,173.6,173.33,173.56,4754.0
2019-06-10 12:50:00,173.57,173.72,173.47,173.71,3400.0,173.57,173.72,173.47,173.71,3400.0
2019-06-10 12:55:00,173.61,173.7,173.48,173.67,5161.0,173.61,173.7,173.48,173.67,5161.0
2019-06-10 13:00:00,173.7,174.11,173.61,174.0,6995.0,173.7,174.11,173.61,174.0,6995.0
2019-06-10 13:05:00,174.06,174.12,173.89,174.0,6218.0,174.06,174.12,173.89,174.0,6218.0
2019-06-10 13:10:00,173.91,173.99,173.66,173.78,7453.0,173.91,173.99,173.66,173.78,7453.0
2019-06-10 13:15:00,173.78,173.78,173.36,173.43,2574.0,173.78,173.78,173.36,173.43,2574.0
2019-06-10 13:20:00,173.44,173.61,173.4,173.53,3748.0,173.44,173.61,173.4,173.53,3748.0
2019-06-10 13:25:00,173.59,173.64,173.45,173.52,3147.0,173.59,173.64,173.45,173.52,3147.0
2019-06-10 13:30:00,173.51,173.51,173.34,173.36,3000.0,173.51,173.51,173.34,173.36,3000.0
2019-06-10 13:35:00,173.46,173.46,173.13,173.25,6811.0,173.46,173.46,173.13,173.25,6811.0
2019-06-10 13:40:00,173.29,173.42,173.03,173.03,5223.0,173.29,173.42,173.03,173.03,5223.0
2019-06-10 13:45:00,172.95,173.2,172.94,173.12,3177.0,172.95,173.2,172.94,173.12,3177.0
2019-06-10 13:50:00,173.11,173.14,172.79,173.0,5428.0,173.11,173.14,172.79,173.0,5428.0
2019-06-10 13:55:00,173.07,173.11,172.88,172.88,2048.0,173.07,173.11,172.88,172.88,2048.0
2019-06-10 14:00:00,173.06,173.07,172.41,172.59,4668.0,173.06,173.07,172.41,172.59,4668.0
2019-06-10 14:05:00,172.67,172.7,172.47,172.64,7251.0,172.67,172.7,172.47,172.64,7251.0
2019-06-10 14:10:00,172.63,172.73,172.5,172.59,7765.0,172.63,172.73,172.5,172.59,7765.0
2019-06-10 14:15:00,172.5,172.93,172.49,172.92,14524.0,172.5,172.93,172.49,172.92,14524.0
2019-06-10 14:20:00,172.8,173.0,172.73,172.9,3732.0,172.8,173.0,172.73,172.9,3732.0
2019-06-10 14:25:00,172.99,173.06,172.86,172.99,3600.0,172.99,173.06,172.86,172.99,3600.0
2019-06-10 14:30:00,172.99,173.14,172.99,173.09,2996.0,172.99,173.14,172.99,173.09,2996.0
2019-06-10 14:35:00,173.06,173.37,173.04,173.28,5700.0,173.06,173.37,173.04,173.28,5700.0
2019-06-10 14:40:00,173.16,173.26,173.14,173.14,1800.0,173.16,173.26,173.14,173.14,1800.0
2019-06-10 14:45:00,173.11,173.23,173.07,173.08,2234.0,173.11,173.23,173.07,173.08,2234.0
2019-06-10 14:50:00,173.09,173.32,172.99,173.06,61698.0,173.09,173.32,172.99,173.06,61698.0
2019-06-10 14:55:00,173.01,173.15,172.98,173.15,5043.0,173.01,173.15,172.98,173.15,5043.0
2019-06-10 15:00:00,173.08,173.17,172.92,173.1,3203.0,173.08,173.17,172.92,173.1,3203.0
2019-06-10 15:05:00,173.12,173.25,172.99,173.23,4590.0,173.12,173.25,172.99,173.23,4590.0
2019-06-10 15:10:00,173.28,173.35,173.18,173.19,7261.0,173.28,173.35,173.18,173.19,7261.0
2019-06-10 15:15:00,173.24,173.3,173.14,173.26,11530.0,173.24,173.3,173.14,173.26,11530.0
2019-06-10 15:20:00,173.27,173.35,172.65,172.7,11129.0,173.27,173.35,172.65,172.7,11129.0
2019-06-10 15:25:00,172.7,172.72,172.55,172.66,10672.0,172.7,172.72,172.55,172.66,10672.0
2019-06-10 15:30:00,172.73,173.0,172.6,172.88,7044.0,172.73,173.0,172.6,172.88,7044.0
2019-06-10 15:35:00,172.82,172.91,172.66,172.7,12831.0,172.82,172.91,172.66,172.7,12831.0
2019-06-10 15:40:00,172.7,172.96,172.56,172.75,23509.0,172.7,172.96,172.56,172.75,23509.0
2019-06-10 15:45:00,172.78,173.04,172.71,172.86,14893.0,172.78,173.04,172.71,172.86,14893.0
2019-06-10 15:50:00,172.9,173.0,172.71,172.94,23284.0,172.9,173.0,172.71,172.94,23284.0
2019-06-10 15:55:00,172.91,172.92,172.7,172.82,68438.0,172.91,172.92,172.7,172.82,68438.0
2019-06-11 09:30:00,174.08,174.88,173.89,173.89,8553.0,174.08,174.88,173.89,173.89,8553.0
2019-06-11 09:35:00,173.67,174.15,173.11,173.23,3900.0,173.67,174.15,173.11,173.23,3900.0
2019-06-11 09:40:00,173.27,173.71,173.11,173.58,24646.0,173.27,173.71,173.11,173.58,24646.0
2019-06-11 09:45:00,173.69,173.75,173.21,173.24,72653.0,173.69,173.75,173.21,173.24,72653.0
2019-06-11 09:50:00,173.29,173.5,172.82,173.45,53569.0,173.29,173.5,172.82,173.45,53569.0
2019-06-11 09:55:00,173.25,173.57,173.22,173.46,27894.0,173.25,173.57,173.22,173.46,27894.0
2019-06-11 10:00:00,173.54,173.56,172.6,172.61,10073.0,173.54,173.56,172.6,172.61,10073.0
2019-06-11 10:05:00,172.65,173.14,172.5,173.13,22401.0,172.65,173.14,172.5,173.13,22401.0
2019-06-11 10:10:00,173.02,173.2,172.83,172.99,21650.0,173.02,173.2,172.83,172.99,21650.0
2019-06-11 10:15:00,172.95,173.33,172.89,173.31,11117.0,172.95,173.33,172.89,173.31,11117.0
2019-06-11 10:20:00,173.33,173.5,172.96,173.04,11831.0,173.33,173.5,172.96,173.04,11831.0
2019-06-11 10:25:00,173.11,173.25,172.9,173.25,16728.0,173.11,173.25,172.9,173.25,16728.0
2019-06-11 10:30:00,173.15,173.37,173.03,173.36,2633.0,173.15,173.37,173.03,173.36,2633.0
2019-06-11 10:35:00,173.27,173.27,172.94,173.14,1480.0,173.27,173.27,172.94,173.14,1480.0
2019-06-11 10:40:00,173.08,173.09,172.84,172.97,4649.0,173.08,173.09,172.84,172.97,4649.0
2019-06-11 10:45:00,173.0,173.33,173.0,173.23,11545.0,173.0,173.33,173.0,173.23,11545.0
2019-06-11 10:50:00,173.19,173.35,173.12,173.34,25517.0,173.19,173.35,173.12,173.34,25517.0
2019-06-11 10:55:00,173.31,173.44,173.31,173.44,2345.0,173.31,173.44,173.31,173.44,2345.0
2019-06-11 11:00:00,173.46,173.75,173.38,173.7,5059.0,173.46,173.75,173.38,173.7,5059.0
2019-06-11 11:05:00,173.77,173.77,173.34,173.34,2200.0,173.77,173.77,173.34,173.34,2200.0
2019-06-11 11:10:00,173.3,173.37,173.1,173.25,9969.0,173.3,173.37,173.1,173.25,9969.0
2019-06-11 11:15:00,173.19,173.3,173.07,173.3,18789.0,173.19,173.3,173.07,173.3,18789.0
2019-06-11 11:20:00,173.22,173.51,173.1,173.44,9154.0,173.22,173.51,173.1,173.44,9154.0
2019-06-11 11:25:00,173.36,173.4,173.17,173.3,7099.0,173.36,173.4,173.17,173.3,7099.0
2019-06-11 11:30:00,173.3,173.37,173.19,173.26,2200.0,173.3,173.37,173.19,173.26,2200.0
2019-06-11 11:35:00,173.28,173.32,172.74,172.82,26022.0,173.28,173.32,172.74,172.82,26022.0
2019-06-11 11:40:00,172.84,173.08,172.52,172.7,44202.0,172.84,173.08,172.52,172.7,44202.0
2019-06-11 11:45:00,172.6,172.86,172.6,172.66,4548.0,172.6,172.86,172.6,172.66,4548.0
2019-06-11 11:50:00,172.74,172.9,172.53,172.53,8508.0,172.74,172.9,172.53,172.53,8508.0
2019-06-11 11:55:00,172.49,172.76,172.38,172.59,13257.0,172.49,172.76,172.38,172.59,13257.0
2019-06-11 12:00:00,172.57,172.75,172.09,172.35,25590.0,172.57,172.75,172.09,172.35,25590.0
2019-06-11 12:05:00,172.38,172.98,172.28,172.75,16909.0,172.38,172.98,172.28,172.75,16909.0
2019-06-11 12:10:00,172.7,172.73,172.22,172.44,23276.0,172.7,172.73,172.22,172.44,23276.0
2019-06-11 12:15:00,172.33,172.42,172.23,172.42,14603.0,172.33,172.42,172.23,172.42,14603.0
2019-06-11 12:20:00,172.39,172.87,172.38,172.87,2153.0,172.39,172.87,172.38,172.87,2153.0
2019-06-11 12:25:00,172.94,172.99,172.81,172.95,2063.0,172.94,172.99,172.81,172.95,2063.0
2019-06-11 12:30:00,172.99,173.29,172.99,173.18,3723.0,172.99,173.29,172.99,173.18,3723.0
2019-06-11 12:35:00,173.18,173.24,172.96,172.98,7938.0,173.18,173.24,172.96,172.98,7938.0
2019-06-11 12:40:00,172.98,173.07,172.85,173.0,3302.0,172.98,173.07,172.85,173.0,3302.0
2019-06-11 12:45:00,173.08,173.08,172.83,172.98,3200.0,173.08,173.08,172.83,172.98,3200.0
2019-06-11 12:50:00,172.99,172.99,172.86,172.9,2400.0,172.99,172.99,172.86,172.9,2400.0
2019-06-11 12:55:00,172.93,172.98,172.79,172.93,2463.0,172.93,172.98,172.79,172.93,2463.0
2019-06-11 13:00:00,172.9,173.13,172.84,172.98,11099.0,172.9,173.13,172.84,172.98,11099.0
2019-06-11 13:05:00,173.01,173.03,172.84,172.91,3311.0,173.01,173.03,172.84,172.91,3311.0
2019-06-11 13:10:00,172.9,173.21,172.87,173.21,5000.0,172.9,173.21,172.87,173.21,5000.0
2019-06-11 13:15:00,173.28,173.29,172.97,172.99,17132.0,173.28,173.29,172.97,172.99,17132.0
2019-06-11 13:20:00,172.95,172.95,172.66,172.68,1911.0,172.95,172.95,172.66,172.68,1911.0
2019-06-11 13:25:00,172.64,172.69,172.53,172.69,3058.0,172.64,172.69,172.53,172.69,3058.0
2019-06-11 13:30:00,172.59,172.75,172.59,172.75,16920.0,172.59,172.75,172.59,172.75,16920.0
2019-06-11 13:35:00,172.74,172.89,172.71,172.78,13940.0,172.74,172.89,172.71,172.78,13940.0
2019-06-11 13:40:00,172.76,172.96,172.65,172.93,6763.0,172.76,172.96,172.65,172.93,6763.0
2019-06-11 13:45:00,172.9,172.9,172.71,172.81,4571.0,172.9,172.9,172.71,172.81,4571.0
2019-06-11 13:50:00,172.85,173.06,172.82,173.06,1700.0,172.85,173.06,172.82,173.06,1700.0
2019-06-11 13:55:00,173.11,173.21,173.01,173.11,17431.0,173.11,173.21,173.01,173.11,17431.0
2019-06-11 14:00:00,173.05,173.16,172.95,173.06,23135.0,173.05,173.16,172.95,173.06,23135.0
2019-06-11 14:05:00,173.0,173.01,172.78,172.93,4405.0,173.0,173.01,172.78,172.93,4405.0
2019-06-11 14:10:00,172.94,173.05,172.88,173.01,7018.0,172.94,173.05,172.88,173.01,7018.0
2019-06-11 14:15:00,172.97,173.03,172.72,172.97,17662.0,172.97,173.03,172.72,172.97,17662.0
2019-06-11 14:20:00,173.03,173.48,172.83,172.83,22542.0,173.03,173.48,172.83,172.83,22542.0
2019-06-11 14:25:00,172.82,172.86,172.64,172.64,3744.0,172.82,172.86,172.64,172.64,3744.0
2019-06-11 14:30:00,172.7,172.72,172.65,172.66,1400.0,172.7,172.72,172.65,172.66,1400.0
2019-06-11 14:35:00,172.66,172.82,172.58,172.67,18197.0,172.66,172.82,172.58,172.67,18197.0
2019-06-11 14:40:00,172.65,172.79,172.5,172.5,18549.0,172.65,172.79,172.5,172.5,18549.0
2019-06-11 14:45:00,172.48,172.48,172.23,172.44,7379.0,172.48,172.48,172.23,172.44,7379.0
2019-06-11 14:50:00,172.44,172.64,172.42,172.55,9698.0,172.44,172.64,172.42,172.55,9698.0
2019-06-11 14:55:00,172.52,172.64,172.41,172.56,4800.0,172.52,172.64,172.41,172.56,4800.0
2019-06-11 15:00:00,172.52,172.62,172.43,172.52,5968.0,172.52,172.62,172.43,172.52,5968.0
2019-06-11 15:05:00,172.55,172.76,172.44,172.66,4054.0,172.55,172.76,172.44,172.66,4054.0
2019-06-11 15:10:00,172.67,172.68,172.55,172.59,3405.0,172.67,172.68,172.55,172.59,3405.0
2019-06-11 15:15:00,172.57,172.67,172.55,172.59,9541.0,172.57,172.67,172.55,172.59,9541.0
2019-06-11 15:20:00,172.59,172.69,172.51,172.65,11539.0,172.59,172.69,172.51,172.65,11539.0
2019-06-11 15:25:00,172.63,172.63,172.43,172.48,20063.0,172.63,172.63,172.43,172.48,20063.0
2019-06-11 15:30:00,172.46,172.72,172.45,172.51,17825.0,172.46,172.72,172.45,172.51,17825.0
2019-06-11 15:35:00,172.54,172.62,172.45,172.59,17338.0,172.54,172.62,172.45,172.59,17338.0
2019-06-11 15:40:00,172.58,172.7,172.52,172.59,15771.0,172.58,172.7,172.52,172.59,15771.0
2019-06-11 15:45:00,172.58,172.66,172.48,172.58,28007.0,172.58,172.66,172.48,172.58,28007.0
2019-06-11 15:50:00,172.57,172.57,171.97,172.0,21795.0,172.57,172.57,171.97,172.0,21795.0
2019-06-11 15:55:00,171.97,172.18,171.75,172.0,63128.0,171.97,172.18,171.75,172.0,63128.0
2019-06-12 09:30:00,172.34,173.47,172.16,172.2,18549.0,172.34,173.47,172.16,172.2,18549.0
2019-06-12 09:35:00,172.15,173.11,172.14,173.0,5610.0,172.15,173.11,172.14,173.0,5610.0
2019-06-12 09:40:00,172.93,173.22,172.58,172.59,2892.0,172.93,173.22,172.58,172.59,2892.0
2019-06-12 09:45:00,172.62,172.81,172.45,172.56,11305.0,172.62,172.81,172.45,172.56,11305.0
2019-06-12 09:50:00,172.58,172.65,171.49,171.49,8548.0,172.58,172.65,171.49,171.49,8548.0
2019-06-12 09:55:00,171.39,171.73,171.22,171.22,4116.0,171.39,171.73,171.22,171.22,4116.0
2019-06-12 10:00:00,171.33,171.33,170.84,170.85,5937.0,171.33,171.33,170.84,170.85,5937.0
2019-06-12 10:05:00,170.85,171.15,170.85,171.05,5512.0,170.85,171.15,170.85,171.05,5512.0
2019-06-12 10:10:00,171.04,171.33,171.04,171.12,2500.0,171.04,171.33,171.04,171.12,2500.0
2019-06-12 10:15:00,171.29,171.42,171.18,171.36,4053.0,171.29,171.42,171.18,171.36,4053.0
2019-06-12 10:20:00,171.43,171.84,171.35,171.58,5206.0,171.43,171.84,171.35,171.58,5206.0
2019-06-12 10:25:00,171.51,171.57,170.86,171.39,4046.0,171.51,171.57,170.86,171.39,4046.0
2019-06-12 10:30:00,171.5,171.61,171.2,171.48,5555.0,171.5,171.61,171.2,171.48,5555.0
2019-06-12 10:35:00,171.44,171.68,171.41,171.65,9445.0,171.44,171.68,171.41,171.65,9445.0
2019-06-12 10:40:00,171.65,171.7,171.48,171.48,4319.0,171.65,171.7,171.48,171.48,4319.0
2019-06-12 10:45:00,171.48,171.85,171.42,171.74,9202.0,171.48,171.85,171.42,171.74,9202.0
2019-06-12 10:50:00,171.83,172.01,171.72,172.01,12285.0,171.83,172.01,171.72,172.01,12285.0
2019-06-12 10:55:00,172.02,172.09,171.55,171.55,5197.0,172.02,172.09,171.55,171.55,5197.0
2019-06-12 11:00:00,171.48,171.69,171.33,171.69,4352.0,171.48,171.69,171.33,171.69,4352.0
2019-06-12 11:05:00,171.66,171.8,171.59,171.61,2619.0,171.66,171.8,171.59,171.61,2619.0
2019-06-12 11:10:00,171.61,171.73,171.23,171.23,5401.0,171.61,171.73,171.23,171.23,5401.0
2019-06-12 11:15:00,171.18,171.36,171.13,171.13,3000.0,171.18,171.36,171.13,171.13,3000.0
2019-06-12 11:20:00,171.17,171.22,170.99,171.22,3745.0,171.17,171.22,170.99,171.22,3745.0
2019-06-12 11:25:00,171.24,171.28,171.19,171.24,2991.0,171.24,171.28,171.19,171.24,2991.0
2019-06-12 11:30:00,171.07,171.13,170.9,171.06,4200.0,171.07,171.13,170.9,171.06,4200.0
2019-06-12 11:35:00,171.01,171.01,170.45,170.57,4711.0,171.01,171.01,170.45,170.57,4711.0
2019-06-12 11:40:00,170.63,170.82,170.41,170.82,3286.0,170.63,170.82,170.41,170.82,3286.0
2019-06-12 11:45:00,170.81,170.95,170.76,170.89,3550.0,170.81,170.95,170.76,170.89,3550.0
2019-06-12 11:50:00,170.84,170.86,170.5,170.5,2579.0,170.84,170.86,170.5,170.5,2579.0
2019-06-12 11:55:00,170.5,170.77,170.4,170.4,6261.0,170.5,170.77,170.4,170.4,6261.0
2019-06-12 12:00:00,170.4,170.69,170.39,170.41,3407.0,170.4,170.69,170.39,170.41,3407.0
2019-06-12 12:05:00,170.43,170.67,170.32,170.58,5355.0,170.43,170.67,170.32,170.58,5355.0
2019-06-12 12:10:00,170.58,170.66,170.46,170.49,4838.0,170.58,170.66,170.46,170.49,4838.0
2019-06-12 12:15:00,170.46,170.52,170.02,170.03,7121.0,170.46,170.52,170.02,170.03,7121.0
2019-06-12 12:20:00,170.06,170.23,170.02,170.07,5362.0,170.06,170.23,170.02,170.07,5362.0
2019-06-12 12:25:00,170.07,170.4,170.02,170.38,6671.0,170.07,170.4,170.02,170.38,6671.0
2019-06-12 12:30:00,170.37,170.54,170.34,170.45,11683.0,170.37,170.54,170.34,170.45,11683.0
2019-06-12 12:35:00,170.45,170.45,170.0,170.08,11824.0,170.45,170.45,170.0,170.08,11824.0
2019-06-12 12:40:00,170.08,170.38,170.03,170.32,17811.0,170.08,170.38,170.03,170.32,17811.0
2019-06-12 12:45:00,170.39,170.63,170.22,170.58,19363.0,170.39,170.63,170.22,170.58,19363.0
2019-06-12 12:50:00,170.53,170.61,170.12,170.12,7819.0,170.53,170.61,170.12,170.12,7819.0
2019-06-12 12:55:00,170.2,170.23,169.97,169.98,5344.0,170.2,170.23,169.97,169.98,5344.0
2019-06-12 13:00:00,169.92,170.0,169.71,169.84,7900.0,169.92,170.0,169.71,169.84,7900.0
2019-06-12 13:05:00,169.87,170.0,169.86,169.95,13830.0,169.87,170.0,169.86,169.95,13830.0
2019-06-12 13:10:00,169.92,169.92,169.66,169.73,5108.0,169.92,169.92,169.66,169.73,5108.0
2019-06-12 13:15:00,169.76,169.87,169.64,169.87,4316.0,169.76,169.87,169.64,169.87,4316.0
2019-06-12 13:20:00,169.82,170.15,169.8,170.15,8726.0,169.82,170.15,169.8,170.15,8726.0
2019-06-12 13:25:00,170.15,170.27,170.04,170.25,1903.0,170.15,170.27,170.04,170.25,1903.0
2019-06-12 13:30:00,170.24,170.24,169.8,170.02,7100.0,170.24,170.24,169.8,170.02,7100.0
2019-06-12 13:35:00,170.02,170.02,169.26,169.26,6161.0,170.02,170.02,169.26,169.26,6161.0
2019-06-12 13:40:00,169.26,169.43,169.26,169.26,3952.0,169.26,169.43,169.26,169.26,3952.0
2019-06-12 13:45:00,169.26,169.56,169.26,169.49,7401.0,169.26,169.56,169.26,169.49,7401.0
2019-06-12 13:50:00,169.46,170.01,169.46,170.01,5145.0,169.46,170.01,169.46,170.01,5145.0
2019-06-12 13:55:00,170.11,170.25,170.02,170.19,1800.0,170.11,170.25,170.02,170.19,1800.0
2019-06-12 14:00:00,170.28,170.38,170.02,170.24,9011.0,170.28,170.38,170.02,170.24,9011.0
2019-06-12 14:05:00,170.17,170.19,169.61,169.76,5272.0,170.17,170.19,169.61,169.76,5272.0
2019-06-12 14:10:00,169.73,169.93,169.55,169.66,6707.0,169.73,169.93,169.55,169.66,6707.0
2019-06-12 14:15:00,169.79,170.03,169.79,170.03,6699.0,169.79,170.03,169.79,170.03,6699.0
2019-06-12 14:20:00,170.03,170.15,169.9,169.9,4540.0,170.03,170.15,169.9,169.9,4540.0
2019-06-12 14:25:00,169.9,170.27,169.87,170.24,12408.0,169.9,170.27,169.87,170.24,12408.0
2019-06-12 14:30:00,170.22,170.32,170.18,170.27,22142.0,170.22,170.32,170.18,170.27,22142.0
2019-06-12 14:35:00,170.28,170.82,170.2,170.82,15493.0,170.28,170.82,170.2,170.82,15493.0
2019-06-12 14:40:00,170.86,170.86,170.59,170.64,9820.0,170.86,170.86,170.59,170.64,9820.0
2019-06-12 14:45:00,170.6,170.69,170.58,170.66,3371.0,170.6,170.69,170.58,170.66,3371.0
2019-06-12 14:50:00,170.61,170.61,170.24,170.24,6920.0,170.61,170.61,170.24,170.24,6920.0
2019-06-12 14:55:00,170.29,170.33,170.14,170.22,6451.0,170.29,170.33,170.14,170.22,6451.0
2019-06-12 15:00:00,170.16,170.32,169.99,170.32,8158.0,170.16,170.32,169.99,170.32,8158.0
2019-06-12 15:05:00,170.34,170.4,170.12,170.24,16245.0,170.34,170.4,170.12,170.24,16245.0
2019-06-12 15:10:00,170.18,170.18,169.98,170.09,15848.0,170.18,170.18,169.98,170.09,15848.0
2019-06-12 15:15:00,170.11,170.12,169.9,170.01,15827.0,170.11,170.12,169.9,170.01,15827.0
2019-06-12 15:20:00,170.0,170.02,169.82,169.85,7466.0,170.0,170.02,169.82,169.85,7466.0
2019-06-12 15:25:00,169.78,170.3,169.78,170.17,77896.0,169.78,170.3,169.78,170.17,77896.0
2019-06-12 15:30:00,170.19,170.25,170.07,170.25,17550.0,170.19,170.25,170.07,170.25,17550.0
2019-06-12 15:35:00,170.23,170.35,170.2,170.26,20613.0,170.23,170.35,170.2,170.26,20613.0
2019-06-12 15:40:00,170.3,170.6,170.3,170.43,10311.0,170.3,170.6,170.3,170.43,10311.0
2019-06-12 15:45:00,170.41,170.42,170.19,170.26,31451.0,170.41,170.42,170.19,170.26,31451.0
2019-06-12 15:50:00,170.25,170.56,170.25,170.5,22372.0,170.25,170.56,170.25,170.5,22372.0
2019-06-12 15:55:00,170.5,170.64,170.37,170.63,64529.0,170.5,170.64,170.37,170.63,64529.0
2019-06-13 09:30:00,171.42,171.95,170.41,171.95,9987.0,171.42,171.95,170.41,171.95,9987.0
2019-06-13 09:35:00,171.59,171.81,170.97,171.07,9193.0,171.59,171.81,170.97,171.07,9193.0
2019-06-13 09:40:00,171.06,171.5,170.81,171.5,3042.0,171.06,171.5,170.81,171.5,3042.0
2019-06-13 09:45:00,171.55,171.56,171.01,171.01,15471.0,171.55,171.56,171.01,171.01,15471.0
2019-06-13 09:50:00,171.29,171.29,170.84,170.84,1900.0,171.29,171.29,170.84,170.84,1900.0
2019-06-13 09:55:00,171.04,171.17,170.63,170.77,3020.0,171.04,171.17,170.63,170.77,3020.0
2019-06-13 10:00:00,170.82,170.87,170.54,170.54,4198.0,170.82,170.87,170.54,170.54,4198.0
2019-06-13 10:05:00,170.56,170.73,170.02,170.2,3864.0,170.56,170.73,170.02,170.2,3864.0
2019-06-13 10:10:00,170.23,170.56,170.19,170.45,3774.0,170.23,170.56,170.19,170.45,3774.0
2019-06-13 10:15:00,170.53,170.55,170.23,170.24,3122.0,170.53,170.55,170.23,170.24,3122.0
2019-06-13 10:20:00,170.25,170.61,170.21,170.61,1500.0,170.25,170.61,170.21,170.61,1500.0
2019-06-13 10:25:00,170.63,170.91,170.63,170.91,1335.0,170.63,170.91,170.63,170.91,1335.0
2019-06-13 10:30:00,171.0,171.06,170.63,170.83,1964.0,171.0,171.06,170.63,170.83,1964.0
2019-06-13 10:35:00,170.87,170.93,170.52,170.69,3705.0,170.87,170.93,170.52,170.69,3705.0
2019-06-13 10:40:00,170.63,170.64,170.24,170.43,2591.0,170.63,170.64,170.24,170.43,2591.0
2019-06-13 10:45:00,170.43,170.43,170.11,170.11,1020.0,170.43,170.43,170.11,170.11,1020.0
2019-06-13 10:50:00,170.11,170.32,170.01,170.22,3400.0,170.11,170.32,170.01,170.22,3400.0
2019-06-13 10:55:00,170.22,170.36,170.21,170.27,2300.0,170.22,170.36,170.21,170.27,2300.0
2019-06-13 11:00:00,170.39,170.65,170.35,170.64,2963.0,170.39,170.65,170.35,170.64,2963.0
2019-06-13 11:05:00,170.54,170.6,170.08,170.19,3664.0,170.54,170.6,170.08,170.19,3664.0
2019-06-13 11:10:00,170.13,170.32,170.12,170.29,2000.0,170.13,170.32,170.12,170.29,2000.0
2019-06-13 11:15:00,170.24,170.24,169.94,170.19,3520.0,170.24,170.24,169.94,170.19,3520.0
2019-06-13 11:20:00,170.26,170.44,170.15,170.31,1800.0,170.26,170.44,170.15,170.31,1800.0
2019-06-13 11:25:00,170.24,170.33,170.2,170.23,3300.0,170.24,170.33,170.2,170.23,3300.0
2019-06-13 11:30:00,170.15,170.3,170.15,170.25,2400.0,170.15,170.3,170.15,170.25,2400.0
2019-06-13 11:35:00,170.15,170.47,170.12,170.47,1500.0,170.15,170.47,170.12,170.47,1500.0
2019-06-13 11:40:00,170.48,170.53,170.34,170.34,2800.0,170.48,170.53,170.34,170.34,2800.0
2019-06-13 11:45:00,170.35,170.61,170.34,170.47,4047.0,170.35,170.61,170.34,170.47,4047.0
2019-06-13 11:50:00,170.38,170.43,170.26,170.31,1900.0,170.38,170.43,170.26,170.31,1900.0
2019-06-13 11:55:00,170.25,170.25,170.05,170.19,3280.0,170.25,170.25,170.05,170.19,3280.0
2019-06-13 12:00:00,170.21,170.38,170.14,170.37,2708.0,170.21,170.38,170.14,170.37,2708.0
2019-06-13 12:05:00,170.34,170.54,170.3,170.35,9180.0,170.34,170.54,170.3,170.35,9180.0
2019-06-13 12:10:00,170.35,170.38,170.23,170.27,12331.0,170.35,170.38,170.23,170.27,12331.0
2019-06-13 12:15:00,170.26,170.32,170.08,170.32,5001.0,170.26,170.32,170.08,170.32,5001.0
2019-06-13 12:20:00,170.32,170.32,169.82,170.11,5901.0,170.32,170.32,169.82,170.11,5901.0
2019-06-13 12:25:00,170.18,170.2,170.06,170.06,2205.0,170.18,170.2,170.06,170.06,2205.0
2019-06-13 12:30:00,169.97,169.99,169.8,169.85,1400.0,169.97,169.99,169.8,169.85,1400.0
2019-06-13 12:35:00,169.75,169.9,169.75,169.85,2290.0,169.75,169.9,169.75,169.85,2290.0
2019-06-13 12:40:00,169.82,170.13,169.77,170.09,2700.0,169.82,170.13,169.77,170.09,2700.0
2019-06-13 12:45:00,170.14,170.18,169.98,170.02,3200.0,170.14,170.18,169.98,170.02,3200.0
2019-06-13 12:50:00,170.03,170.39,169.97,170.37,43529.0,170.03,170.39,169.97,170.37,43529.0
2019-06-13 12:55:00,170.4,170.95,170.4,170.57,18275.0,170.4,170.95,170.4,170.57,18275.0
2019-06-13 13:00:00,170.55,170.55,170.4,170.46,2049.0,170.55,170.55,170.4,170.46,2049.0
2019-06-13 13:05:00,170.43,170.43,170.16,170.24,4086.0,170.43,170.43,170.16,170.24,4086.0
2019-06-13 13:10:00,170.32,170.39,170.22,170.29,4200.0,170.32,170.39,170.22,170.29,4200.0
2019-06-13 13:15:00,170.32,170.44,170.3,170.33,2169.0,170.32,170.44,170.3,170.33,2169.0
2019-06-13 13:20:00,170.35,170.46,170.14,170.15,6368.0,170.35,170.46,170.14,170.15,6368.0
2019-06-13 13:25:00,170.06,170.2,170.04,170.19,3517.0,170.06,170.2,170.04,170.19,3517.0
2019-06-13 13:30:00,170.22,170.32,170.15,170.3,4864.0,170.22,170.32,170.15,170.3,4864.0
2019-06-13 13:35:00,170.31,170.37,170.26,170.28,2829.0,170.31,170.37,170.26,170.28,2829.0
2019-06-13 13:40:00,170.29,170.32,170.25,170.31,1400.0,170.29,170.32,170.25,170.31,1400.0
2019-06-13 13:45:00,170.32,170.39,170.21,170.32,3600.0,170.32,170.39,170.21,170.32,3600.0
2019-06-13 13:50:00,170.35,170.41,170.27,170.28,1800.0,170.35,170.41,170.27,170.28,1800.0
2019-06-13 13:55:00,170.22,170.22,170.0,170.02,4347.0,170.22,170.22,170.0,170.02,4347.0
2019-06-13 14:00:00,170.02,170.1,169.81,170.07,6300.0,170.02,170.1,169.81,170.07,6300.0
2019-06-13 14:05:00,170.0,170.06,169.88,169.88,3366.0,170.0,170.06,169.88,169.88,3366.0
2019-06-13 14:10:00,169.89,169.9,169.51,169.78,6381.0,169.89,169.9,169.51,169.78,6381.0
2019-06-13 14:15:00,169.83,169.9,169.56,169.56,3200.0,169.83,169.9,169.56,169.56,3200.0
2019-06-13 14:20:00,169.72,169.79,169.61,169.63,3302.0,169.72,169.79,169.61,169.63,3302.0
2019-06-13 14:25:00,169.57,169.68,169.55,169.59,6200.0,169.57,169.68,169.55,169.59,6200.0
2019-06-13 14:30:00,169.52,169.57,169.4,169.4,4420.0,169.52,169.57,169.4,169.4,4420.0
2019-06-13 14:35:00,169.37,169.51,169.33,169.41,3300.0,169.37,169.51,169.33,169.41,3300.0
2019-06-13 14:40:00,169.4,169.69,169.35,169.69,3219.0,169.4,169.69,169.35,169.69,3219.0
2019-06-13 14:45:00,169.74,169.99,169.63,169.8,5300.0,169.74,169.99,169.63,169.8,5300.0
2019-06-13 14:50:00,169.79,169.94,169.63,169.66,10722.0,169.79,169.94,169.63,169.66,10722.0
2019-06-13 14:55:00,169.64,169.77,169.53,169.53,3586.0,169.64,169.77,169.53,169.53,3586.0
2019-06-13 15:00:00,169.52,169.59,169.08,169.31,9063.0,169.52,169.59,169.08,169.31,9063.0
2019-06-13 15:05:00,169.26,169.31,169.07,169.16,7815.0,169.26,169.31,169.07,169.16,7815.0
2019-06-13 15:10:00,169.14,169.19,169.0,169.11,14077.0,169.14,169.19,169.0,169.11,14077.0
2019-06-13 15:15:00,169.12,169.12,168.92,168.96,6625.0,169.12,169.12,168.92,168.96,6625.0
2019-06-13 15:20:00,168.95,169.22,168.94,169.06,7988.0,168.95,169.22,168.94,169.06,7988.0
2019-06-13 15:25:00,169.11,169.29,168.97,169.15,8771.0,169.11,169.29,168.97,169.15,8771.0
2019-06-13 15:30:00,169.07,169.08,168.76,168.76,23738.0,169.07,169.08,168.76,168.76,23738.0
2019-06-13 15:35:00,168.75,168.78,168.35,168.59,27254.0,168.75,168.78,168.35,168.59,27254.0
2019-06-13 15:40:00,168.56,168.68,168.34,168.39,29529.0,168.56,168.68,168.34,168.39,29529.0
2019-06-13 15:45:00,168.4,168.51,168.08,168.15,31433.0,168.4,168.51,168.08,168.15,31433.0
2019-06-13 15:50:00,168.16,168.32,167.92,167.93,47866.0,168.16,168.32,167.92,167.93,47866.0
2019-06-13 15:55:00,167.97,168.96,167.84,168.85,81632.0,167.97,168.96,167.84,168.85,81632.0
2019-06-14 09:30:00,168.9,170.21,168.41,168.41,10133.0,168.9,170.21,168.41,168.41,10133.0
2019-06-14 09:35:00,168.39,168.88,168.13,168.25,4027.0,168.39,168.88,168.13,168.25,4027.0
2019-06-14 09:40:00,168.51,168.68,167.94,167.94,5993.0,168.51,168.68,167.94,167.94,5993.0
2019-06-14 09:45:00,168.35,168.48,168.35,168.48,600.0,168.35,168.48,168.35,168.48,600.0
2019-06-14 09:50:00,168.54,168.58,168.28,168.28,1187.0,168.54,168.58,168.28,168.28,1187.0
2019-06-14 09:55:00,168.46,169.83,168.45,169.59,4300.0,168.46,169.83,168.45,169.59,4300.0
2019-06-14 10:00:00,169.87,169.89,169.51,169.52,3821.0,169.87,169.89,169.51,169.52,3821.0
2019-06-14 10:05:00,169.7,170.08,169.69,170.03,1625.0,169.7,170.08,169.69,170.03,1625.0
2019-06-14 10:10:00,170.23,170.27,169.98,170.18,1500.0,170.23,170.27,169.98,170.18,1500.0
2019-06-14 10:15:00,170.07,170.47,170.05,170.23,3835.0,170.07,170.47,170.05,170.23,3835.0
2019-06-14 10:20:00,170.18,170.74,170.18,170.49,3500.0,170.18,170.74,170.18,170.49,3500.0
2019-06-14 10:25:00,170.54,170.63,170.44,170.52,3735.0,170.54,170.63,170.44,170.52,3735.0
2019-06-14 10:30:00,170.42,170.47,170.25,170.33,4307.0,170.42,170.47,170.25,170.33,4307.0
2019-06-14 10:35:00,170.28,170.38,170.13,170.31,11043.0,170.28,170.38,170.13,170.31,11043.0
2019-06-14 10:40:00,170.34,170.54,170.32,170.54,1913.0,170.34,170.54,170.32,170.54,1913.0
2019-06-14 10:45:00,170.51,170.63,170.39,170.62,2530.0,170.51,170.63,170.39,170.62,2530.0
2019-06-14 10:50:00,170.73,170.99,170.57,170.99,13741.0,170.73,170.99,170.57,170.99,13741.0
2019-06-14 10:55:00,170.95,170.97,170.6,170.69,9971.0,170.95,170.97,170.6,170.69,9971.0
2019-06-14 11:00:00,170.66,170.77,170.62,170.72,8780.0,170.66,170.77,170.62,170.72,8780.0
2019-06-14 11:05:00,170.78,170.78,170.43,170.49,3276.0,170.78,170.78,170.43,170.49,3276.0
2019-06-14 11:10:00,170.42,170.56,170.34,170.44,4340.0,170.42,170.56,170.34,170.44,4340.0
2019-06-14 11:15:00,170.42,170.58,170.38,170.52,5200.0,170.42,170.58,170.38,170.52,5200.0
2019-06-14 11:20:00,170.53,170.54,170.43,170.49,1450.0,170.53,170.54,170.43,170.49,1450.0
2019-06-14 11:25:00,170.42,170.6,170.25,170.51,4200.0,170.42,170.6,170.25,170.51,4200.0
2019-06-14 11:30:00,170.48,170.82,170.4,170.82,1900.0,170.48,170.82,170.4,170.82,1900.0
2019-06-14 11:35:00,170.72,170.72,170.42,170.48,1600.0,170.72,170.72,170.42,170.48,1600.0
2019-06-14 11:40:00,170.4,170.4,170.26,170.28,7637.0,170.4,170.4,170.26,170.28,7637.0
2019-06-14 11:45:00,170.26,170.52,170.25,170.44,11280.0,170.26,170.52,170.25,170.44,11280.0
2019-06-14 11:50:00,170.51,170.58,170.48,170.54,8032.0,170.51,170.58,170.48,170.54,8032.0
2019-06-14 11:55:00,170.54,170.73,170.51,170.59,2998.0,170.54,170.73,170.51,170.59,2998.0
2019-06-14 12:00:00,170.59,170.66,170.5,170.56,2900.0,170.59,170.66,170.5,170.56,2900.0
2019-06-14 12:05:00,170.62,170.64,170.56,170.58,3906.0,170.62,170.64,170.56,170.58,3906.0
2019-06-14 12:10:00,170.7,170.83,170.68,170.8,1948.0,170.7,170.83,170.68,170.8,1948.0
2019-06-14 12:15:00,170.76,170.77,170.73,170.74,800.0,170.76,170.77,170.73,170.74,800.0
2019-06-14 12:20:00,170.72,170.73,170.63,170.66,1000.0,170.72,170.73,170.63,170.66,1000.0
2019-06-14 12:25:00,170.65,170.69,170.58,170.63,1700.0,170.65,170.69,170.58,170.63,1700.0
2019-06-14 12:30:00,170.65,170.68,170.6,170.67,3700.0,170.65,170.68,170.6,170.67,3700.0
2019-06-14 12:35:00,170.64,170.74,170.6,170.66,2341.0,170.64,170.74,170.6,170.66,2341.0
2019-06-14 12:40:00,170.72,170.75,170.6,170.68,3940.0,170.72,170.75,170.6,170.68,3940.0
2019-06-14 12:45:00,170.66,170.74,170.6,170.73,7680.0,170.66,170.74,170.6,170.73,7680.0
2019-06-14 12:50:00,170.76,170.76,170.33,170.39,8789.0,170.76,170.76,170.33,170.39,8789.0
2019-06-14 12:55:00,170.41,170.53,170.41,170.53,5700.0,170.41,170.53,170.41,170.53,5700.0
2019-06-14 13:00:00,170.53,170.57,170.53,170.57,700.0,170.53,170.57,170.53,170.57,700.0
2019-06-14 13:05:00,170.5,170.6,170.46,170.6,2300.0,170.5,170.6,170.46,170.6,2300.0
2019-06-14 13:10:00,170.54,170.6,170.25,170.3,4573.0,170.54,170.6,170.25,170.3,4573.0
2019-06-14 13:15:00,170.33,170.44,170.25,170.42,8134.0,170.33,170.44,170.25,170.42,8134.0
2019-06-14 13:20:00,170.36,170.41,170.26,170.38,4900.0,170.36,170.41,170.26,170.38,4900.0
2019-06-14 13:25:00,170.37,170.42,170.32,170.42,6831.0,170.37,170.42,170.32,170.42,6831.0
2019-06-14 13:30:00,170.43,170.44,170.35,170.37,2700.0,170.43,170.44,170.35,170.37,2700.0
2019-06-14 13:35:00,170.27,170.47,170.25,170.47,4300.0,170.27,170.47,170.25,170.47,4300.0
2019-06-14 13:40:00,170.41,170.41,170.17,170.22,9311.0,170.41,170.41,170.17,170.22,9311.0
2019-06-14 13:45:00,170.22,170.22,170.09,170.12,3915.0,170.22,170.22,170.09,170.12,3915.0
2019-06-14 13:50:00,170.12,170.19,170.12,170.19,2400.0,170.12,170.19,170.12,170.19,2400.0
2019-06-14 13:55:00,170.17,170.37,170.17,170.37,4700.0,170.17,170.37,170.17,170.37,4700.0
2019-06-14 14:00:00,170.31,170.42,170.29,170.41,4391.0,170.31,170.42,170.29,170.41,4391.0
2019-06-14 14:05:00,170.39,170.39,170.19,170.19,3557.0,170.39,170.39,170.19,170.19,3557.0
2019-06-14 14:10:00,170.28,170.34,170.22,170.34,6669.0,170.28,170.34,170.22,170.34,6669.0
2019-06-14 14:15:00,170.35,170.54,170.35,170.43,7440.0,170.35,170.54,170.35,170.43,7440.0
2019-06-14 14:20:00,170.4,170.4,170.07,170.07,13253.0,170.4,170.4,170.07,170.07,13253.0
2019-06-14 14:25:00,169.97,170.1,169.94,170.09,5377.0,169.97,170.1,169.94,170.09,5377.0
2019-06-14 14:30:00,170.11,170.17,170.04,170.17,2200.0,170.11,170.17,170.04,170.17,2200.0
2019-06-14 14:35:00,170.17,170.17,169.99,170.0,10954.0,170.17,170.17,169.99,170.0,10954.0
2019-06-14 14:40:00,170.01,170.02,169.66,169.83,6302.0,170.01,170.02,169.66,169.83,6302.0
2019-06-14 14:45:00,169.84,169.9,169.75,169.87,2798.0,169.84,169.9,169.75,169.87,2798.0
2019-06-14 14:50:00,169.88,170.07,169.77,170.07,3662.0,169.88,170.07,169.77,170.07,3662.0
2019-06-14 14:55:00,170.06,170.12,169.99,170.04,7605.0,170.06,170.12,169.99,170.04,7605.0
2019-06-14 15:00:00,170.01,170.19,170.01,170.19,6614.0,170.01,170.19,170.01,170.19,6614.0
2019-06-14 15:05:00,170.17,170.24,170.1,170.24,6022.0,170.17,170.24,170.1,170.24,6022.0
2019-06-14 15:10:00,170.3,170.38,170.26,170.34,1300.0,170.3,170.38,170.26,170.34,1300.0
2019-06-14 15:15:00,170.41,170.53,170.25,170.28,5999.0,170.41,170.53,170.25,170.28,5999.0
2019-06-14 15:20:00,170.28,170.48,170.25,170.48,4028.0,170.28,170.48,170.25,170.48,4028.0
2019-06-14 15:25:00,170.45,170.56,170.34,170.5,5162.0,170.45,170.56,170.34,170.5,5162.0
2019-06-14 15:30:00,170.55,170.64,170.49,170.64,5438.0,170.55,170.64,170.49,170.64,5438.0
2019-06-14 15:35:00,170.66,170.72,170.5,170.54,4747.0,170.66,170.72,170.5,170.54,4747.0
2019-06-14 15:40:00,170.51,170.51,170.41,170.49,10851.0,170.51,170.51,170.41,170.49,10851.0
2019-06-14 15:45:00,170.49,170.57,170.35,170.36,48125.0,170.49,170.57,170.35,170.36,48125.0
2019-06-14 15:50:00,170.4,170.44,170.28,170.38,11792.0,170.4,170.44,170.28,170.38,11792.0
2019-06-14 15:55:00,170.34,170.34,170.1,170.23,33102.0,170.34,170.34,170.1,170.23,33102.0
2019-06-17 09:30:00,171.17,172.21,171.17,172.06,10059.0,171.17,172.21,171.17,172.06,10059.0
2019-06-17 09:35:00,171.8,172.6,171.8,172.48,2050.0,171.8,172.6,171.8,172.48,2050.0
2019-06-17 09:40:00,172.5,172.5,171.66,171.89,3597.0,172.5,172.5,171.66,171.89,3597.0
2019-06-17 09:45:00,172.07,172.12,171.98,171.98,2726.0,172.07,172.12,171.98,171.98,2726.0
2019-06-17 09:50:00,172.05,172.38,171.96,171.96,7158.0,172.05,172.38,171.96,171.96,7158.0
2019-06-17 09:55:00,172.06,172.22,171.96,171.98,3528.0,172.06,172.22,171.96,171.98,3528.0
2019-06-17 10:00:00,171.93,172.24,171.72,172.08,17382.0,171.93,172.24,171.72,172.08,17382.0
2019-06-17 10:05:00,172.1,172.66,172.1,172.45,4897.0,172.1,172.66,172.1,172.45,4897.0
2019-06-17 10:10:00,172.38,172.38,172.24,172.25,2100.0,172.38,172.38,172.24,172.25,2100.0
2019-06-17 10:15:00,172.3,172.53,171.93,171.93,4356.0,172.3,172.53,171.93,171.93,4356.0
2019-06-17 10:20:00,172.04,172.28,172.04,172.28,1834.0,172.04,172.28,172.04,172.28,1834.0
2019-06-17 10:25:00,172.34,172.65,172.3,172.65,3063.0,172.34,172.65,172.3,172.65,3063.0
2019-06-17 10:30:00,172.72,172.72,172.41,172.43,8797.0,172.72,172.72,172.41,172.43,8797.0
2019-06-17 10:35:00,172.37,172.65,172.36,172.53,6847.0,172.37,172.65,172.36,172.53,6847.0
2019-06-17 10:40:00,172.46,172.74,172.42,172.42,6799.0,172.46,172.74,172.42,172.42,6799.0
2019-06-17 10:45:00,172.4,172.4,172.03,172.09,4270.0,172.4,172.4,172.03,172.09,4270.0
2019-06-17 10:50:00,172.1,172.37,172.1,172.33,3824.0,172.1,172.37,172.1,172.33,3824.0
2019-06-17 10:55:00,172.27,172.5,172.16,172.5,4472.0,172.27,172.5,172.16,172.5,4472.0
2019-06-17 11:00:00,172.49,172.65,172.34,172.45,2972.0,172.49,172.65,172.34,172.45,2972.0
2019-06-17 11:05:00,172.4,172.55,172.29,172.43,13556.0,172.4,172.55,172.29,172.43,13556.0
2019-06-17 11:10:00,172.48,173.12,172.46,172.78,11418.0,172.48,173.12,172.46,172.78,11418.0
2019-06-17 11:15:00,172.73,173.15,172.73,173.15,4001.0,172.73,173.15,172.73,173.15,4001.0
2019-06-17 11:20:00,173.07,173.23,173.01,173.13,4089.0,173.07,173.23,173.01,173.13,4089.0
2019-06-17 11:25:00,173.0,173.04,172.8,173.02,3811.0,173.0,173.04,172.8,173.02,3811.0
2019-06-17 11:30:00,173.02,173.04,172.77,172.77,2642.0,173.02,173.04,172.77,172.77,2642.0
2019-06-17 11:35:00,172.8,172.97,172.79,172.9,2050.0,172.8,172.97,172.79,172.9,2050.0
2019-06-17 11:40:00,172.9,173.21,172.9,173.13,3667.0,172.9,173.21,172.9,173.13,3667.0
2019-06-17 11:45:00,173.14,173.28,173.14,173.24,1702.0,173.14,173.28,173.14,173.24,1702.0
2019-06-17 11:50:00,173.25,173.59,173.24,173.55,6360.0,173.25,173.59,173.24,173.55,6360.0
2019-06-17 11:55:00,173.47,173.67,173.42,173.61,4156.0,173.47,173.67,173.42,173.61,4156.0
2019-06-17 12:00:00,173.61,173.66,173.38,173.44,5201.0,173.61,173.66,173.38,173.44,5201.0
2019-06-17 12:05:00,173.44,173.67,173.41,173.67,4783.0,173.44,173.67,173.41,173.67,4783.0
2019-06-17 12:10:00,173.71,173.78,173.62,173.75,7547.0,173.71,173.78,173.62,173.75,7547.0
2019-06-17 12:15:00,173.72,173.72,173.49,173.72,3599.0,173.72,173.72,173.49,173.72,3599.0
2019-06-17 12:20:00,173.68,173.86,173.66,173.86,1300.0,173.68,173.86,173.66,173.86,1300.0
2019-06-17 12:25:00,173.93,173.93,173.85,173.91,1723.0,173.93,173.93,173.85,173.91,1723.0
2019-06-17 12:30:00,173.95,173.97,173.84,173.91,2906.0,173.95,173.97,173.84,173.91,2906.0
2019-06-17 12:35:00,173.91,173.99,173.86,173.92,4131.0,173.91,173.99,173.86,173.92,4131.0
2019-06-17 12:40:00,173.95,174.0,173.92,173.97,5794.0,173.95,174.0,173.92,173.97,5794.0
2019-06-17 12:45:00,173.95,174.05,173.88,174.05,6215.0,173.95,174.05,173.88,174.05,6215.0
2019-06-17 12:50:00,174.1,174.14,173.78,173.85,2655.0,174.1,174.14,173.78,173.85,2655.0
2019-06-17 12:55:00,173.8,173.85,173.72,173.79,1650.0,173.8,173.85,173.72,173.79,1650.0
2019-06-17 13:00:00,173.78,173.94,173.76,173.94,4484.0,173.78,173.94,173.76,173.94,4484.0
2019-06-17 13:05:00,173.87,173.88,173.62,173.69,1939.0,173.87,173.88,173.62,173.69,1939.0
2019-06-17 13:10:00,173.69,173.7,173.63,173.7,1759.0,173.69,173.7,173.63,173.7,1759.0
2019-06-17 13:15:00,173.72,173.98,173.72,173.88,2200.0,173.72,173.98,173.72,173.88,2200.0
2019-06-17 13:20:00,173.95,174.02,173.92,174.0,3038.0,173.95,174.02,173.92,174.0,3038.0
2019-06-17 13:25:00,173.93,174.04,173.9,174.04,2024.0,173.93,174.04,173.9,174.04,2024.0
2019-06-17 13:30:00,174.05,174.09,173.91,174.09,3115.0,174.05,174.09,173.91,174.09,3115.0
2019-06-17 13:35:00,174.12,174.12,174.01,174.07,3076.0,174.12,174.12,174.01,174.07,3076.0
2019-06-17 13:40:00,174.02,174.02,173.89,173.94,1039.0,174.02,174.02,173.89,173.94,1039.0
2019-06-17 13:45:00,173.94,174.01,173.86,173.91,1900.0,173.94,174.01,173.86,173.91,1900.0
2019-06-17 13:50:00,173.95,174.01,173.93,174.01,1024.0,173.95,174.01,173.93,174.01,1024.0
2019-06-17 13:55:00,174.01,174.02,173.66,173.7,3758.0,174.01,174.02,173.66,173.7,3758.0
2019-06-17 14:00:00,173.68,173.89,173.66,173.79,4261.0,173.68,173.89,173.66,173.79,4261.0
2019-06-17 14:05:00,173.65,173.67,173.35,173.35,4147.0,173.65,173.67,173.35,173.35,4147.0
2019-06-17 14:10:00,173.35,173.37,173.21,173.24,2650.0,173.35,173.37,173.21,173.24,2650.0
2019-06-17 14:15:00,173.17,173.25,173.13,173.25,5025.0,173.17,173.25,173.13,173.25,5025.0
2019-06-17 14:20:00,173.21,173.29,173.03,173.08,3061.0,173.21,173.29,173.03,173.08,3061.0
2019-06-17 14:25:00,173.09,173.11,172.77,172.79,4480.0,173.09,173.11,172.77,172.79,4480.0
2019-06-17 14:30:00,172.78,172.82,172.73,172.79,8619.0,172.78,172.82,172.73,172.79,8619.0
2019-06-17 14:35:00,172.83,172.95,172.81,172.95,4597.0,172.83,172.95,172.81,172.95,4597.0
2019-06-17 14:40:00,172.95,173.1,172.92,172.98,3638.0,172.95,173.1,172.92,172.98,3638.0
2019-06-17 14:45:00,173.06,173.3,173.03,173.28,4366.0,173.06,173.3,173.03,173.28,4366.0
2019-06-17 14:50:00,173.28,173.3,173.13,173.17,1894.0,173.28,173.3,173.13,173.17,1894.0
2019-06-17 14:55:00,173.21,173.39,173.21,173.39,1200.0,173.21,173.39,173.21,173.39,1200.0
2019-06-17 15:00:00,173.42,173.42,173.25,173.32,1433.0,173.42,173.42,173.25,173.32,1433.0
2019-06-17 15:05:00,173.28,173.48,173.28,173.48,2905.0,173.28,173.48,173.28,173.48,2905.0
2019-06-17 15:10:00,173.47,173.5,173.4,173.45,1464.0,173.47,173.5,173.4,173.45,1464.0
2019-06-17 15:15:00,173.49,173.49,173.38,173.39,2713.0,173.49,173.49,173.38,173.39,2713.0
2019-06-17 15:20:00,173.43,173.56,173.35,173.49,3850.0,173.43,173.56,173.35,173.49,3850.0
2019-06-17 15:25:00,173.49,173.62,173.44,173.62,5964.0,173.49,173.62,173.44,173.62,5964.0
2019-06-17 15:30:00,173.58,173.58,173.35,173.42,5000.0,173.58,173.58,173.35,173.42,5000.0
2019-06-17 15:35:00,173.47,173.52,173.38,173.44,15602.0,173.47,173.52,173.38,173.44,15602.0
2019-06-17 15:40:00,173.47,173.62,173.46,173.58,8219.0,173.47,173.62,173.46,173.58,8219.0
2019-06-17 15:45:00,173.58,173.72,173.58,173.68,11462.0,173.58,173.72,173.58,173.68,11462.0
2019-06-17 15:50:00,173.65,173.91,173.59,173.88,24471.0,173.65,173.91,173.59,173.88,24471.0
2019-06-17 15:55:00,173.91,173.96,173.65,173.81,51029.0,173.91,173.96,173.65,173.81,51029.0
2019-06-18 09:30:00,175.97,176.5,175.09,175.43,43778.0,175.97,176.5,175.09,175.43,43778.0
2019-06-18 09:35:00,175.61,175.75,174.83,175.48,15873.0,175.61,175.75,174.83,175.48,15873.0
2019-06-18 09:40:00,175.41,176.32,174.8,176.04,37229.0,175.41,176.32,174.8,176.04,37229.0
2019-06-18 09:45:00,176.0,176.51,175.94,176.51,12456.0,176.0,176.51,175.94,176.51,12456.0
2019-06-18 09:50:00,176.65,177.67,176.52,177.22,16770.0,176.65,177.67,176.52,177.22,16770.0
2019-06-18 09:55:00,177.28,177.31,176.64,177.16,4388.0,177.28,177.31,176.64,177.16,4388.0
2019-06-18 10:00:00,177.39,177.83,177.27,177.62,8882.0,177.39,177.83,177.27,177.62,8882.0
2019-06-18 10:05:00,177.77,177.9,177.59,177.59,16352.0,177.77,177.9,177.59,177.59,16352.0
2019-06-18 10:10:00,177.78,177.92,177.69,177.81,5675.0,177.78,177.92,177.69,177.81,5675.0
2019-06-18 10:15:00,177.87,177.93,177.37,177.65,5985.0,177.87,177.93,177.37,177.65,5985.0
2019-06-18 10:20:00,177.69,177.69,177.34,177.54,6560.0,177.69,177.69,177.34,177.54,6560.0
2019-06-18 10:25:00,177.55,178.0,177.52,178.0,8898.0,177.55,178.0,177.52,178.0,8898.0
2019-06-18 10:30:00,178.0,178.13,177.84,177.9,4940.0,178.0,178.13,177.84,177.9,4940.0
2019-06-18 10:35:00,177.85,178.44,177.84,178.31,5169.0,177.85,178.44,177.84,178.31,5169.0
2019-06-18 10:40:00,178.3,178.45,178.25,178.42,3875.0,178.3,178.45,178.25,178.42,3875.0
2019-06-18 10:45:00,178.49,178.52,178.12,178.29,2900.0,178.49,178.52,178.12,178.29,2900.0
2019-06-18 10:50:00,178.23,178.23,177.93,178.0,6043.0,178.23,178.23,177.93,178.0,6043.0
2019-06-18 10:55:00,177.97,178.09,177.86,177.89,2940.0,177.97,178.09,177.86,177.89,2940.0
2019-06-18 11:00:00,177.94,177.99,177.44,177.44,6073.0,177.94,177.99,177.44,177.44,6073.0
2019-06-18 11:05:00,177.37,177.84,177.37,177.64,4500.0,177.37,177.84,177.37,177.64,4500.0
2019-06-18 11:10:00,177.68,177.87,177.56,177.65,5102.0,177.68,177.87,177.56,177.65,5102.0
2019-06-18 11:15:00,177.56,177.9,177.56,177.86,5994.0,177.56,177.9,177.56,177.86,5994.0
2019-06-18 11:20:00,177.88,177.88,177.26,177.34,12286.0,177.88,177.88,177.26,177.34,12286.0
2019-06-18 11:25:00,177.32,177.57,177.32,177.54,7183.0,177.32,177.57,177.32,177.54,7183.0
2019-06-18 11:30:00,177.46,177.88,177.43,177.88,7374.0,177.46,177.88,177.43,177.88,7374.0
2019-06-18 11:35:00,177.87,177.91,177.71,177.9,4414.0,177.87,177.91,177.71,177.9,4414.0
2019-06-18 11:40:00,177.9,177.9,177.7,177.85,3788.0,177.9,177.9,177.7,177.85,3788.0
2019-06-18 11:45:00,177.89,177.96,177.62,177.71,28503.0,177.89,177.96,177.62,177.71,28503.0
2019-06-18 11:50:00,177.68,177.84,177.64,177.68,24866.0,177.68,177.84,177.64,177.68,24866.0
2019-06-18 11:55:00,177.66,177.78,177.62,177.7,7220.0,177.66,177.78,177.62,177.7,7220.0
2019-06-18 12:00:00,177.7,177.82,177.45,177.49,15635.0,177.7,177.82,177.45,177.49,15635.0
2019-06-18 12:05:00,177.46,177.52,177.42,177.49,2228.0,177.46,177.52,177.42,177.49,2228.0
2019-06-18 12:10:00,177.53,177.84,177.52,177.8,13032.0,177.53,177.84,177.52,177.8,13032.0
2019-06-18 12:15:00,177.85,177.87,177.78,177.81,9061.0,177.85,177.87,177.78,177.81,9061.0
2019-06-18 12:20:00,177.84,177.86,177.76,177.86,12335.0,177.84,177.86,177.76,177.86,12335.0
2019-06-18 12:25:00,177.86,178.28,177.82,178.27,11548.0,177.86,178.28,177.82,178.27,11548.0
2019-06-18 12:30:00,178.25,178.48,178.2,178.3,47932.0,178.25,178.48,178.2,178.3,47932.0
2019-06-18 12:35:00,178.3,178.5,178.3,178.5,3024.0,178.3,178.5,178.3,178.5,3024.0
2019-06-18 12:40:00,178.43,178.54,178.39,178.43,9029.0,178.43,178.54,178.39,178.43,9029.0
2019-06-18 12:45:00,178.4,178.55,178.39,178.52,5912.0,178.4,178.55,178.39,178.52,5912.0
2019-06-18 12:50:00,178.46,178.5,178.38,178.45,3524.0,178.46,178.5,178.38,178.45,3524.0
2019-06-18 12:55:00,178.43,178.47,178.16,178.16,10305.0,178.43,178.47,178.16,178.16,10305.0
2019-06-18 13:00:00,178.16,178.16,177.8,177.8,2944.0,178.16,178.16,177.8,177.8,2944.0
2019-06-18 13:05:00,177.77,177.87,177.65,177.87,4845.0,177.77,177.87,177.65,177.87,4845.0
2019-06-18 13:10:00,177.87,178.13,177.87,178.06,8941.0,177.87,178.13,177.87,178.06,8941.0
2019-06-18 13:15:00,178.06,178.11,177.99,178.1,2715.0,178.06,178.11,177.99,178.1,2715.0
2019-06-18 13:20:00,178.11,178.16,178.01,178.16,3102.0,178.11,178.16,178.01,178.16,3102.0
2019-06-18 13:25:00,178.12,178.15,178.0,178.0,9825.0,178.12,178.15,178.0,178.0,9825.0
2019-06-18 13:30:00,178.01,178.07,177.89,177.96,5037.0,178.01,178.07,177.89,177.96,5037.0
2019-06-18 13:35:00,177.98,178.07,177.95,178.02,3460.0,177.98,178.07,177.95,178.02,3460.0
2019-06-18 13:40:00,177.97,178.03,177.93,178.03,52037.0,177.97,178.03,177.93,178.03,52037.0
2019-06-18 13:45:00,178.03,178.44,178.03,178.39,32769.0,178.03,178.44,178.03,178.39,32769.0
2019-06-18 13:50:00,178.44,178.69,178.41,178.67,13649.0,178.44,178.69,178.41,178.67,13649.0
2019-06-18 13:55:00,178.66,178.9,178.65,178.72,22204.0,178.66,178.9,178.65,178.72,22204.0
2019-06-18 14:00:00,178.76,178.82,178.22,178.22,7012.0,178.76,178.82,178.22,178.22,7012.0
2019-06-18 14:05:00,178.25,178.29,178.03,178.29,3888.0,178.25,178.29,178.03,178.29,3888.0
2019-06-18 14:10:00,178.27,178.33,178.13,178.25,23015.0,178.27,178.33,178.13,178.25,23015.0
2019-06-18 14:15:00,178.21,178.27,178.09,178.13,2119.0,178.21,178.27,178.09,178.13,2119.0
2019-06-18 14:20:00,178.09,178.15,177.72,177.72,3500.0,178.09,178.15,177.72,177.72,3500.0
2019-06-18 14:25:00,177.7,177.8,177.58,177.8,2650.0,177.7,177.8,177.58,177.8,2650.0
2019-06-18 14:30:00,177.76,177.77,177.41,177.45,2504.0,177.76,177.77,177.41,177.45,2504.0
2019-06-18 14:35:00,177.49,177.57,177.37,177.57,6300.0,177.49,177.57,177.37,177.57,6300.0
2019-06-18 14:40:00,177.46,177.58,177.39,177.56,5446.0,177.46,177.58,177.39,177.56,5446.0
2019-06-18 14:45:00,177.48,177.67,177.43,177.67,2911.0,177.48,177.67,177.43,177.67,2911.0
2019-06-18 14:50:00,177.6,177.89,177.57,177.57,11400.0,177.6,177.89,177.57,177.57,11400.0
2019-06-18 14:55:00,177.62,177.64,177.49,177.56,2612.0,177.62,177.64,177.49,177.56,2612.0
2019-06-18 15:00:00,177.44,178.08,177.44,178.08,33459.0,177.44,178.08,177.44,178.08,33459.0
2019-06-18 15:05:00,177.93,178.2,177.79,178.0,17168.0,177.93,178.2,177.79,178.0,17168.0
2019-06-18 15:10:00,178.01,178.02,177.85,177.97,4254.0,178.01,178.02,177.85,177.97,4254.0
2019-06-18 15:15:00,177.98,178.4,177.76,178.35,42068.0,177.98,178.4,177.76,178.35,42068.0
2019-06-18 15:20:00,178.29,178.38,177.82,177.82,20317.0,178.29,178.38,177.82,177.82,20317.0
2019-06-18 15:25:00,177.82,177.94,177.68,177.8,14999.0,177.82,177.94,177.68,177.8,14999.0
2019-06-18 15:30:00,177.83,177.87,177.46,177.54,13189.0,177.83,177.87,177.46,177.54,13189.0
2019-06-18 15:35:00,177.57,177.8,177.51,177.61,11231.0,177.57,177.8,177.51,177.61,11231.0
2019-06-18 15:40:00,177.6,177.82,177.57,177.76,11811.0,177.6,177.82,177.57,177.76,11811.0
2019-06-18 15:45:00,177.77,177.81,177.28,177.38,13975.0,177.77,177.81,177.28,177.38,13975.0
2019-06-18 15:50:00,177.29,178.04,177.29,177.85,31483.0,177.29,178.04,177.29,177.85,31483.0
2019-06-18 15:55:00,177.75,178.19,177.73,178.0,81501.0,177.75,178.19,177.73,178.0,81501.0
2019-06-19 09:30:00,178.52,180.11,178.51,178.51,23335.0,178.52,180.11,178.51,178.51,23335.0
2019-06-19 09:35:00,178.5,178.76,177.61,177.7,12032.0,178.5,178.76,177.61,177.7,12032.0
2019-06-19 09:40:00,177.63,178.12,177.0,177.98,5181.0,177.63,178.12,177.0,177.98,5181.0
2019-06-19 09:45:00,178.0,178.11,177.75,177.95,5327.0,178.0,178.11,177.75,177.95,5327.0
2019-06-19 09:50:00,178.1,178.5,178.1,178.35,12439.0,178.1,178.5,178.1,178.35,12439.0
2019-06-19 09:55:00,178.47,178.53,178.01,178.18,2056.0,178.47,178.53,178.01,178.18,2056.0
2019-06-19 10:00:00,178.37,178.49,177.74,177.76,5300.0,178.37,178.49,177.74,177.76,5300.0
2019-06-19 10:05:00,177.91,178.0,177.53,177.59,4811.0,177.91,178.0,177.53,177.59,4811.0
2019-06-19 10:10:00,177.48,177.91,177.45,177.87,4853.0,177.48,177.91,177.45,177.87,4853.0
2019-06-19 10:15:00,177.95,178.17,177.82,178.0,11743.0,177.95,178.17,177.82,178.0,11743.0
2019-06-19 10:20:00,177.95,178.64,177.94,178.64,6234.0,177.95,178.64,177.94,178.64,6234.0
2019-06-19 10:25:00,178.66,179.1,178.66,178.84,17495.0,178.66,179.1,178.66,178.84,17495.0
2019-06-19 10:30:00,178.91,179.39,178.8,179.31,16395.0,178.91,179.39,178.8,179.31,16395.0
2019-06-19 10:35:00,179.27,179.27,178.55,178.71,5731.0,179.27,179.27,178.55,178.71,5731.0
2019-06-19 10:40:00,178.64,179.0,178.5,179.0,5576.0,178.64,179.0,178.5,179.0,5576.0
2019-06-19 10:45:00,179.08,179.19,178.95,178.95,6569.0,179.08,179.19,178.95,178.95,6569.0
2019-06-19 10:50:00,178.93,179.2,178.92,179.2,12061.0,178.93,179.2,178.92,179.2,12061.0
2019-06-19 10:55:00,179.15,179.15,178.69,178.71,6119.0,179.15,179.15,178.69,178.71,6119.0
2019-06-19 11:00:00,178.68,178.79,178.53,178.72,7643.0,178.68,178.79,178.53,178.72,7643.0
2019-06-19 11:05:00,178.7,178.84,178.65,178.71,4126.0,178.7,178.84,178.65,178.71,4126.0
2019-06-19 11:10:00,178.65,178.67,178.39,178.42,4331.0,178.65,178.67,178.39,178.42,4331.0
2019-06-19 11:15:00,178.43,178.44,178.3,178.35,4628.0,178.43,178.44,178.3,178.35,4628.0
2019-06-19 11:20:00,178.4,178.65,178.39,178.4,11206.0,178.4,178.65,178.39,178.4,11206.0
2019-06-19 11:25:00,178.45,178.58,178.43,178.49,19940.0,178.45,178.58,178.43,178.49,19940.0
2019-06-19 11:30:00,178.52,178.59,178.41,178.57,14583.0,178.52,178.59,178.41,178.57,14583.0
2019-06-19 11:35:00,178.56,178.8,178.55,178.75,3094.0,178.56,178.8,178.55,178.75,3094.0
2019-06-19 11:40:00,178.67,178.76,178.6,178.66,2998.0,178.67,178.76,178.6,178.66,2998.0
2019-06-19 11:45:00,178.61,179.02,178.6,179.02,3899.0,178.61,179.02,178.6,179.02,3899.0
2019-06-19 11:50:00,178.96,179.19,178.75,178.75,6908.0,178.96,179.19,178.75,178.75,6908.0
2019-06-19 11:55:00,178.67,178.72,178.61,178.61,4173.0,178.67,178.72,178.61,178.61,4173.0
2019-06-19 12:00:00,178.63,178.74,178.59,178.69,2408.0,178.63,178.74,178.59,178.69,2408.0
2019-06-19 12:05:00,178.67,178.83,178.58,178.74,7078.0,178.67,178.83,178.58,178.74,7078.0
2019-06-19 12:10:00,178.78,178.94,178.78,178.88,3500.0,178.78,178.94,178.78,178.88,3500.0
2019-06-19 12:15:00,178.93,179.0,178.68,178.78,19406.0,178.93,179.0,178.68,178.78,19406.0
2019-06-19 12:20:00,178.75,179.04,178.65,179.0,11859.0,178.75,179.04,178.65,179.0,11859.0
2019-06-19 12:25:00,178.94,179.06,178.93,179.0,3399.0,178.94,179.06,178.93,179.0,3399.0
2019-06-19 12:30:00,179.04,179.04,178.69,178.83,6799.0,179.04,179.04,178.69,178.83,6799.0
2019-06-19 12:35:00,178.85,178.85,178.62,178.69,5200.0,178.85,178.85,178.62,178.69,5200.0
2019-06-19 12:40:00,178.68,178.79,178.67,178.75,4075.0,178.68,178.79,178.67,178.75,4075.0
2019-06-19 12:45:00,178.78,178.85,178.68,178.68,2095.0,178.78,178.85,178.68,178.68,2095.0
2019-06-19 12:50:00,178.65,178.75,178.62,178.72,1826.0,178.65,178.75,178.62,178.72,1826.0
2019-06-19 12:55:00,178.72,178.96,178.68,178.96,4014.0,178.72,178.96,178.68,178.96,4014.0
2019-06-19 13:00:00,178.94,178.94,178.8,178.82,7697.0,178.94,178.94,178.8,178.82,7697.0
2019-06-19 13:05:00,178.82,178.86,178.72,178.74,4866.0,178.82,178.86,178.72,178.74,4866.0
2019-06-19 13:10:00,178.73,178.77,178.62,178.65,5014.0,178.73,178.77,178.62,178.65,5014.0
2019-06-19 13:15:00,178.64,178.79,178.62,178.79,5280.0,178.64,178.79,178.62,178.79,5280.0
2019-06-19 13:20:00,178.74,178.85,178.72,178.84,2608.0,178.74,178.85,178.72,178.84,2608.0
2019-06-19 13:25:00,178.81,179.01,178.76,178.95,5648.0,178.81,179.01,178.76,178.95,5648.0
2019-06-19 13:30:00,178.99,179.16,178.99,179.09,4896.0,178.99,179.16,178.99,179.09,4896.0
2019-06-19 13:35:00,179.06,179.1,178.97,178.99,7608.0,179.06,179.1,178.97,178.99,7608.0
2019-06-19 13:40:00,179.03,179.09,178.92,178.99,6400.0,179.03,179.09,178.92,178.99,6400.0
2019-06-19 13:45:00,178.95,179.14,178.95,179.02,9699.0,178.95,179.14,178.95,179.02,9699.0
2019-06-19 13:50:00,179.05,179.46,179.05,179.43,6250.0,179.05,179.46,179.05,179.43,6250.0
2019-06-19 13:55:00,179.43,180.0,179.42,180.0,31837.0,179.43,180.0,179.42,180.0,31837.0
2019-06-19 14:00:00,179.89,180.45,179.32,180.42,14639.0,179.89,180.45,179.32,180.42,14639.0
2019-06-19 14:05:00,180.57,180.76,180.26,180.4,9092.0,180.57,180.76,180.26,180.4,9092.0
2019-06-19 14:10:00,180.33,180.64,180.18,180.42,5228.0,180.33,180.64,180.18,180.42,5228.0
2019-06-19 14:15:00,180.42,180.52,180.28,180.39,8661.0,180.42,180.52,180.28,180.39,8661.0
2019-06-19 14:20:00,180.4,180.49,180.13,180.13,4380.0,180.4,180.49,180.13,180.13,4380.0
2019-06-19 14:25:00,180.07,180.56,180.07,180.56,4118.0,180.07,180.56,180.07,180.56,4118.0
2019-06-19 14:30:00,180.47,180.98,180.39,180.73,6988.0,180.47,180.98,180.39,180.73,6988.0
2019-06-19 14:35:00,180.83,180.83,180.41,180.41,15882.0,180.83,180.83,180.41,180.41,15882.0
2019-06-19 14:40:00,180.38,180.65,180.15,180.57,16498.0,180.38,180.65,180.15,180.57,16498.0
2019-06-19 14:45:00,180.59,180.83,180.51,180.51,9349.0,180.59,180.83,180.51,180.51,9349.0
2019-06-19 14:50:00,180.55,180.9,180.49,180.76,10478.0,180.55,180.9,180.49,180.76,10478.0
2019-06-19 14:55:00,180.81,180.88,180.64,180.74,9957.0,180.81,180.88,180.64,180.74,9957.0
2019-06-19 15:00:00,180.81,181.16,180.79,180.95,8230.0,180.81,181.16,180.79,180.95,8230.0
2019-06-19 15:05:00,181.03,181.07,180.87,181.07,7629.0,181.03,181.07,180.87,181.07,7629.0
2019-06-19 15:10:00,181.14,181.14,180.87,181.12,15728.0,181.14,181.14,180.87,181.12,15728.0
2019-06-19 15:15:00,181.16,181.17,180.79,180.99,9723.0,181.16,181.17,180.79,180.99,9723.0
2019-06-19 15:20:00,181.06,181.31,181.03,181.31,8995.0,181.06,181.31,181.03,181.31,8995.0
2019-06-19 15:25:00,181.26,181.28,180.99,181.17,11740.0,181.26,181.28,180.99,181.17,11740.0
2019-06-19 15:30:00,181.18,181.3,180.98,181.09,15418.0,181.18,181.3,180.98,181.09,15418.0
2019-06-19 15:35:00,181.09,181.11,180.87,180.99,27303.0,181.09,181.11,180.87,180.99,27303.0
2019-06-19 15:40:00,181.0,181.43,180.95,181.35,38017.0,181.0,181.43,180.95,181.35,38017.0
2019-06-19 15:45:00,181.35,181.81,181.3,181.73,40377.0,181.35,181.81,181.3,181.73,40377.0
2019-06-19 15:50:00,181.72,182.14,181.56,181.92,63740.0,181.72,182.14,181.56,181.92,63740.0
2019-06-19 15:55:00,181.62,182.03,181.43,181.77,137490.0,181.62,182.03,181.43,181.77,137490.0
2019-06-20 09:30:00,183.55,186.33,183.52,185.42,35453.0,183.55,186.33,183.52,185.42,35453.0
2019-06-20 09:35:00,185.34,185.57,184.0,184.25,17301.0,185.34,185.57,184.0,184.25,17301.0
2019-06-20 09:40:00,184.2,184.86,184.19,184.51,31035.0,184.2,184.86,184.19,184.51,31035.0
2019-06-20 09:45:00,184.55,184.71,184.08,184.47,12714.0,184.55,184.71,184.08,184.47,12714.0
2019-06-20 09:50:00,184.45,185.06,184.41,184.86,15584.0,184.45,185.06,184.41,184.86,15584.0
2019-06-20 09:55:00,184.74,185.08,184.43,184.43,16663.0,184.74,185.08,184.43,184.43,16663.0
2019-06-20 10:00:00,184.38,184.38,183.57,183.75,9577.0,184.38,184.38,183.57,183.75,9577.0
2019-06-20 10:05:00,183.73,184.1,183.53,183.84,13068.0,183.73,184.1,183.53,183.84,13068.0
2019-06-20 10:10:00,183.94,184.81,183.92,184.39,9083.0,183.94,184.81,183.92,184.39,9083.0
2019-06-20 10:15:00,184.44,184.44,183.89,184.02,11948.0,184.44,184.44,183.89,184.02,11948.0
2019-06-20 10:20:00,183.97,184.24,183.9,184.24,4148.0,183.97,184.24,183.9,184.24,4148.0
2019-06-20 10:25:00,184.25,184.52,184.02,184.1,7060.0,184.25,184.52,184.02,184.1,7060.0
2019-06-20 10:30:00,184.16,184.34,183.64,183.67,8544.0,184.16,184.34,183.64,183.67,8544.0
2019-06-20 10:35:00,183.71,183.71,183.08,183.28,7984.0,183.71,183.71,183.08,183.28,7984.0
2019-06-20 10:40:00,183.26,183.43,182.88,182.88,5243.0,183.26,183.43,182.88,182.88,5243.0
2019-06-20 10:45:00,182.84,182.93,182.47,182.47,11358.0,182.84,182.93,182.47,182.47,11358.0
2019-06-20 10:50:00,182.59,182.76,182.24,182.25,7054.0,182.59,182.76,182.24,182.25,7054.0
2019-06-20 10:55:00,182.24,182.36,182.08,182.1,9445.0,182.24,182.36,182.08,182.1,9445.0
2019-06-20 11:00:00,182.06,182.51,181.97,181.97,7076.0,182.06,182.51,181.97,181.97,7076.0
2019-06-20 11:05:00,181.96,182.25,181.78,182.15,7803.0,181.96,182.25,181.78,182.15,7803.0
2019-06-20 11:10:00,182.11,182.29,182.0,182.16,3047.0,182.11,182.29,182.0,182.16,3047.0
2019-06-20 11:15:00,182.21,182.23,181.95,181.96,1510.0,182.21,182.23,181.95,181.96,1510.0
2019-06-20 11:20:00,182.06,182.08,181.77,181.93,6819.0,182.06,182.08,181.77,181.93,6819.0
2019-06-20 11:25:00,181.93,182.04,181.82,181.97,5908.0,181.93,182.04,181.82,181.97,5908.0
2019-06-20 11:30:00,182.08,182.36,181.97,182.09,5204.0,182.08,182.36,181.97,182.09,5204.0
2019-06-20 11:35:00,182.09,182.32,181.99,182.25,4585.0,182.09,182.32,181.99,182.25,4585.0
2019-06-20 11:40:00,182.29,182.37,182.02,182.23,5373.0,182.29,182.37,182.02,182.23,5373.0
2019-06-20 11:45:00,182.27,182.54,182.27,182.28,4300.0,182.27,182.54,182.27,182.28,4300.0
2019-06-20 11:50:00,182.35,182.48,182.35,182.44,3226.0,182.35,182.48,182.35,182.44,3226.0
2019-06-20 11:55:00,182.49,182.68,182.4,182.46,2996.0,182.49,182.68,182.4,182.46,2996.0
2019-06-20 12:00:00,182.44,182.5,182.35,182.48,1900.0,182.44,182.5,182.35,182.48,1900.0
2019-06-20 12:05:00,182.5,182.61,182.35,182.41,6911.0,182.5,182.61,182.35,182.41,6911.0
2019-06-20 12:10:00,182.39,182.39,181.7,181.75,6052.0,182.39,182.39,181.7,181.75,6052.0
2019-06-20 12:15:00,181.71,181.76,181.21,181.39,6105.0,181.71,181.76,181.21,181.39,6105.0
2019-06-20 12:20:00,181.34,181.88,181.34,181.7,7932.0,181.34,181.88,181.34,181.7,7932.0
2019-06-20 12:25:00,181.79,182.05,181.69,182.04,5726.0,181.79,182.05,181.69,182.04,5726.0
2019-06-20 12:30:00,182.05,182.13,181.85,181.95,5100.0,182.05,182.13,181.85,181.95,5100.0
2019-06-20 12:35:00,181.97,182.07,181.81,182.07,4137.0,181.97,182.07,181.81,182.07,4137.0
2019-06-20 12:40:00,182.08,182.27,182.05,182.27,2324.0,182.08,182.27,182.05,182.27,2324.0
2019-06-20 12:45:00,182.28,182.28,182.13,182.17,5443.0,182.28,182.28,182.13,182.17,5443.0
2019-06-20 12:50:00,182.26,182.35,182.1,182.11,12434.0,182.26,182.35,182.1,182.11,12434.0
2019-06-20 12:55:00,182.07,182.42,181.96,182.37,6834.0,182.07,182.42,181.96,182.37,6834.0
2019-06-20 13:00:00,182.35,182.49,182.35,182.49,1321.0,182.35,182.49,182.35,182.49,1321.0
2019-06-20 13:05:00,182.5,182.96,182.46,182.95,11669.0,182.5,182.96,182.46,182.95,11669.0
2019-06-20 13:10:00,182.95,183.06,182.91,182.95,9985.0,182.95,183.06,182.91,182.95,9985.0
2019-06-20 13:15:00,182.95,183.05,182.88,183.05,3577.0,182.95,183.05,182.88,183.05,3577.0
2019-06-20 13:20:00,183.01,183.13,182.98,183.13,6985.0,183.01,183.13,182.98,183.13,6985.0
2019-06-20 13:25:00,183.06,183.27,183.0,183.23,3171.0,183.06,183.27,183.0,183.23,3171.0
2019-06-20 13:30:00,183.25,183.39,183.25,183.33,2701.0,183.25,183.39,183.25,183.33,2701.0
2019-06-20 13:35:00,183.3,183.3,183.02,183.02,2932.0,183.3,183.3,183.02,183.02,2932.0
2019-06-20 13:40:00,183.03,183.13,182.82,182.9,3900.0,183.03,183.13,182.82,182.9,3900.0
2019-06-20 13:45:00,182.93,183.25,182.87,183.16,7491.0,182.93,183.25,182.87,183.16,7491.0
2019-06-20 13:50:00,183.16,183.16,182.86,182.86,8382.0,183.16,183.16,182.86,182.86,8382.0
2019-06-20 13:55:00,183.0,183.0,182.76,182.86,7804.0,183.0,183.0,182.76,182.86,7804.0
2019-06-20 14:00:00,182.78,182.83,182.53,182.53,4765.0,182.78,182.83,182.53,182.53,4765.0
2019-06-20 14:05:00,182.62,182.85,182.51,182.85,5166.0,182.62,182.85,182.51,182.85,5166.0
2019-06-20 14:10:00,182.77,182.94,182.68,182.81,7898.0,182.77,182.94,182.68,182.81,7898.0
2019-06-20 14:15:00,182.81,182.86,182.66,182.79,3641.0,182.81,182.86,182.66,182.79,3641.0
2019-06-20 14:20:00,182.74,182.81,182.68,182.76,2900.0,182.74,182.81,182.68,182.76,2900.0
2019-06-20 14:25:00,182.76,182.79,182.59,182.63,4737.0,182.76,182.79,182.59,182.63,4737.0
2019-06-20 14:30:00,182.64,182.85,182.63,182.64,4863.0,182.64,182.85,182.63,182.64,4863.0
2019-06-20 14:35:00,182.66,182.76,182.64,182.7,4177.0,182.66,182.76,182.64,182.7,4177.0
2019-06-20 14:40:00,182.68,182.8,182.59,182.75,5393.0,182.68,182.8,182.59,182.75,5393.0
2019-06-20 14:45:00,182.74,182.84,182.71,182.84,4371.0,182.74,182.84,182.71,182.84,4371.0
2019-06-20 14:50:00,182.86,182.89,182.74,182.79,4318.0,182.86,182.89,182.74,182.79,4318.0
2019-06-20 14:55:00,182.76,182.76,182.62,182.63,5223.0,182.76,182.76,182.62,182.63,5223.0
2019-06-20 15:00:00,182.66,182.73,182.59,182.62,6130.0,182.66,182.73,182.59,182.62,6130.0
2019-06-20 15:05:00,182.59,182.59,182.39,182.5,5600.0,182.59,182.59,182.39,182.5,5600.0
2019-06-20 15:10:00,182.6,182.71,182.58,182.65,3075.0,182.6,182.71,182.58,182.65,3075.0
2019-06-20 15:15:00,182.62,182.71,182.49,182.69,16677.0,182.62,182.71,182.49,182.69,16677.0
2019-06-20 15:20:00,182.7,182.94,182.7,182.81,7032.0,182.7,182.94,182.7,182.81,7032.0
2019-06-20 15:25:00,182.82,182.9,182.76,182.8,5280.0,182.82,182.9,182.76,182.8,5280.0
2019-06-20 15:30:00,182.73,182.79,182.46,182.51,7381.0,182.73,182.79,182.46,182.51,7381.0
2019-06-20 15:35:00,182.47,182.54,182.33,182.42,27287.0,182.47,182.54,182.33,182.42,27287.0
2019-06-20 15:40:00,182.41,182.47,182.31,182.41,25661.0,182.41,182.47,182.31,182.41,25661.0
2019-06-20 15:45:00,182.36,182.47,182.27,182.29,30600.0,182.36,182.47,182.27,182.29,30600.0
2019-06-20 15:50:00,182.27,182.44,182.19,182.28,34745.0,182.27,182.44,182.19,182.28,34745.0
2019-06-20 15:55:00,182.32,182.35,182.0,182.13,69893.0,182.32,182.35,182.0,182.13,69893.0
2019-06-21 09:30:00,182.8,183.87,182.2,182.2,246307.0,182.8,183.87,182.2,182.2,246307.0
2019-06-21 09:35:00,181.93,182.7,181.92,182.48,7797.0,181.93,182.7,181.92,182.48,7797.0
2019-06-21 09:40:00,182.52,182.63,181.66,181.67,6884.0,182.52,182.63,181.66,181.67,6884.0
2019-06-21 09:45:00,181.4,181.7,181.26,181.42,9436.0,181.4,181.7,181.26,181.42,9436.0
2019-06-21 09:50:00,181.43,181.58,181.16,181.48,3240.0,181.43,181.58,181.16,181.48,3240.0
2019-06-21 09:55:00,181.46,181.78,181.33,181.72,2745.0,181.46,181.78,181.33,181.72,2745.0
2019-06-21 10:00:00,181.81,181.83,181.12,181.41,6205.0,181.81,181.83,181.12,181.41,6205.0
2019-06-21 10:05:00,181.25,181.48,181.1,181.41,2300.0,181.25,181.48,181.1,181.41,2300.0
2019-06-21 10:10:00,181.26,181.26,180.76,180.97,4517.0,181.26,181.26,180.76,180.97,4517.0
2019-06-21 10:15:00,181.04,181.32,180.78,181.25,5010.0,181.04,181.32,180.78,181.25,5010.0
2019-06-21 10:20:00,181.33,181.59,181.07,181.5,5961.0,181.33,181.59,181.07,181.5,5961.0
2019-06-21 10:25:00,181.54,181.6,181.48,181.54,1500.0,181.54,181.6,181.48,181.54,1500.0
2019-06-21 10:30:00,181.6,182.1,181.6,182.05,3340.0,181.6,182.1,181.6,182.05,3340.0
2019-06-21 10:35:00,182.03,182.03,181.52,181.54,4600.0,182.03,182.03,181.52,181.54,4600.0
2019-06-21 10:40:00,181.53,182.08,181.44,182.0,5870.0,181.53,182.08,181.44,182.0,5870.0
2019-06-21 10:45:00,182.07,182.32,181.8,182.27,5540.0,182.07,182.32,181.8,182.27,5540.0
2019-06-21 10:50:00,182.16,182.42,182.16,182.35,4392.0,182.16,182.42,182.16,182.35,4392.0
2019-06-21 10:55:00,182.35,182.75,182.3,182.3,11483.0,182.35,182.75,182.3,182.3,11483.0
2019-06-21 11:00:00,182.37,182.87,182.37,182.84,6883.0,182.37,182.87,182.37,182.84,6883.0
2019-06-21 11:05:00,182.71,183.17,182.68,182.86,9700.0,182.71,183.17,182.68,182.86,9700.0
2019-06-21 11:10:00,182.91,182.91,182.57,182.66,2400.0,182.91,182.91,182.57,182.66,2400.0
2019-06-21 11:15:00,182.69,182.73,182.52,182.7,5031.0,182.69,182.73,182.52,182.7,5031.0
2019-06-21 11:20:00,182.75,182.92,182.49,182.53,4844.0,182.75,182.92,182.49,182.53,4844.0
2019-06-21 11:25:00,182.46,182.52,182.24,182.31,2300.0,182.46,182.52,182.24,182.31,2300.0
2019-06-21 11:30:00,182.24,182.66,182.23,182.61,21617.0,182.24,182.66,182.23,182.61,21617.0
2019-06-21 11:35:00,182.68,182.68,182.4,182.68,2400.0,182.68,182.68,182.4,182.68,2400.0
2019-06-21 11:40:00,182.54,182.65,182.46,182.58,1900.0,182.54,182.65,182.46,182.58,1900.0
2019-06-21 11:45:00,182.58,182.59,182.16,182.16,3108.0,182.58,182.59,182.16,182.16,3108.0
2019-06-21 11:50:00,182.15,182.21,181.91,181.91,1656.0,182.15,182.21,181.91,181.91,1656.0
2019-06-21 11:55:00,181.94,182.01,181.82,181.98,2510.0,181.94,182.01,181.82,181.98,2510.0
2019-06-21 12:00:00,181.96,182.27,181.96,182.26,2101.0,181.96,182.27,181.96,182.26,2101.0
2019-06-21 12:05:00,182.33,182.33,182.0,182.0,3815.0,182.33,182.33,182.0,182.0,3815.0
2019-06-21 12:10:00,182.0,182.0,181.87,181.87,1806.0,182.0,182.0,181.87,181.87,1806.0
2019-06-21 12:15:00,182.0,182.27,182.0,182.18,2816.0,182.0,182.27,182.0,182.18,2816.0
2019-06-21 12:20:00,182.22,182.37,182.19,182.2,5700.0,182.22,182.37,182.19,182.2,5700.0
2019-06-21 12:25:00,182.26,182.36,182.1,182.29,2676.0,182.26,182.36,182.1,182.29,2676.0
2019-06-21 12:30:00,182.23,182.29,182.01,182.03,4431.0,182.23,182.29,182.01,182.03,4431.0
2019-06-21 12:35:00,181.97,182.1,181.68,181.74,8289.0,181.97,182.1,181.68,181.74,8289.0
2019-06-21 12:40:00,181.77,181.83,181.51,181.79,9721.0,181.77,181.83,181.51,181.79,9721.0
2019-06-21 12:45:00,181.81,182.03,181.81,181.98,2650.0,181.81,182.03,181.81,181.98,2650.0
2019-06-21 12:50:00,181.96,182.04,181.9,182.0,2000.0,181.96,182.04,181.9,182.0,2000.0
2019-06-21 12:55:00,182.02,182.02,181.76,181.92,9436.0,182.02,182.02,181.76,181.92,9436.0
2019-06-21 13:00:00,181.9,182.4,181.86,181.86,28244.0,181.9,182.4,181.86,181.86,28244.0
2019-06-21 13:05:00,181.94,181.97,181.65,181.97,2900.0,181.94,181.97,181.65,181.97,2900.0
2019-06-21 13:10:00,182.0,182.04,181.95,182.01,2500.0,182.0,182.04,181.95,182.01,2500.0
2019-06-21 13:15:00,182.02,182.07,181.84,181.87,5980.0,182.02,182.07,181.84,181.87,5980.0
2019-06-21 13:20:00,181.93,182.0,181.79,181.79,2000.0,181.93,182.0,181.79,181.79,2000.0
2019-06-21 13:25:00,181.83,182.0,181.71,182.0,25532.0,181.83,182.0,181.71,182.0,25532.0
2019-06-21 13:30:00,182.0,182.31,182.0,182.14,10467.0,182.0,182.31,182.0,182.14,10467.0
2019-06-21 13:35:00,182.1,182.22,182.05,182.14,8139.0,182.1,182.22,182.05,182.14,8139.0
2019-06-21 13:40:00,182.21,182.55,182.21,182.46,2300.0,182.21,182.55,182.21,182.46,2300.0
2019-06-21 13:45:00,182.46,182.7,182.46,182.69,4940.0,182.46,182.7,182.46,182.69,4940.0
2019-06-21 13:50:00,182.77,182.9,182.72,182.86,3214.0,182.77,182.9,182.72,182.86,3214.0
2019-06-21 13:55:00,182.86,182.91,182.82,182.87,930.0,182.86,182.91,182.82,182.87,930.0
2019-06-21 14:00:00,182.93,183.09,182.91,182.99,2810.0,182.93,183.09,182.91,182.99,2810.0
2019-06-21 14:05:00,182.89,182.89,182.72,182.83,4245.0,182.89,182.89,182.72,182.83,4245.0
2019-06-21 14:10:00,182.84,182.93,182.66,182.73,5716.0,182.84,182.93,182.66,182.73,5716.0
2019-06-21 14:15:00,182.74,182.93,182.73,182.81,3549.0,182.74,182.93,182.73,182.81,3549.0
2019-06-21 14:20:00,182.8,182.92,182.8,182.84,2300.0,182.8,182.92,182.8,182.84,2300.0
2019-06-21 14:25:00,182.85,182.87,182.63,182.68,2396.0,182.85,182.87,182.63,182.68,2396.0
2019-06-21 14:30:00,182.65,183.01,182.62,182.96,8422.0,182.65,183.01,182.62,182.96,8422.0
2019-06-21 14:35:00,182.92,183.16,182.91,183.13,2800.0,182.92,183.16,182.91,183.13,2800.0
2019-06-21 14:40:00,183.17,183.32,183.16,183.28,1443.0,183.17,183.32,183.16,183.28,1443.0
2019-06-21 14:45:00,183.35,183.6,183.35,183.56,4914.0,183.35,183.6,183.35,183.56,4914.0
2019-06-21 14:50:00,183.59,183.74,183.47,183.49,5494.0,183.59,183.74,183.47,183.49,5494.0
2019-06-21 14:55:00,183.52,183.71,183.45,183.51,2600.0,183.52,183.71,183.45,183.51,2600.0
2019-06-21 15:00:00,183.53,183.76,183.48,183.74,3900.0,183.53,183.76,183.48,183.74,3900.0
2019-06-21 15:05:00,183.76,183.97,183.63,183.97,5419.0,183.76,183.97,183.63,183.97,5419.0
2019-06-21 15:10:00,183.96,183.99,183.76,183.84,5653.0,183.96,183.99,183.76,183.84,5653.0
2019-06-21 15:15:00,183.81,184.04,183.76,184.0,21209.0,183.81,184.04,183.76,184.0,21209.0
2019-06-21 15:20:00,183.96,184.37,183.94,184.37,21046.0,183.96,184.37,183.94,184.37,21046.0
2019-06-21 15:25:00,184.39,184.45,183.9,183.94,7584.0,184.39,184.45,183.9,183.94,7584.0
2019-06-21 15:30:00,183.95,184.07,183.67,183.71,10393.0,183.95,184.07,183.67,183.71,10393.0
2019-06-21 15:35:00,183.75,184.1,183.73,184.1,7113.0,183.75,184.1,183.73,184.1,7113.0
2019-06-21 15:40:00,184.11,184.34,184.01,184.14,10664.0,184.11,184.34,184.01,184.14,10664.0
2019-06-21 15:45:00,184.24,184.24,183.84,184.08,12251.0,184.24,184.24,183.84,184.08,12251.0
2019-06-21 15:50:00,184.09,184.17,183.32,183.34,22726.0,184.09,184.17,183.32,183.34,22726.0
2019-06-21 15:55:00,183.46,184.22,183.46,183.98,82630.0,183.46,184.22,183.46,183.98,82630.0
2019-06-24 09:30:00,184.56,184.99,184.22,184.54,13088.0,184.56,184.99,184.22,184.54,13088.0
2019-06-24 09:35:00,184.24,184.56,183.61,184.35,3717.0,184.24,184.56,183.61,184.35,3717.0
2019-06-24 09:40:00,184.17,184.17,183.51,183.7,2681.0,184.17,184.17,183.51,183.7,2681.0
2019-06-24 09:45:00,183.6,183.66,183.13,183.22,6727.0,183.6,183.66,183.13,183.22,6727.0
2019-06-24 09:50:00,183.36,183.42,182.66,182.66,3950.0,183.36,183.42,182.66,182.66,3950.0
2019-06-24 09:55:00,183.01,183.02,182.52,182.68,3813.0,183.01,183.02,182.52,182.68,3813.0
2019-06-24 10:00:00,182.69,183.3,182.56,183.3,3000.0,182.69,183.3,182.56,183.3,3000.0
2019-06-24 10:05:00,183.35,183.41,182.97,183.02,4247.0,183.35,183.41,182.97,183.02,4247.0
2019-06-24 10:10:00,183.24,183.95,183.24,183.79,4100.0,183.24,183.95,183.24,183.79,4100.0
2019-06-24 10:15:00,183.81,183.92,183.35,183.35,3800.0,183.81,183.92,183.35,183.35,3800.0
2019-06-24 10:20:00,183.45,183.58,183.31,183.57,1050.0,183.45,183.58,183.31,183.57,1050.0
2019-06-24 10:25:00,183.53,183.62,183.35,183.59,1300.0,183.53,183.62,183.35,183.59,1300.0
2019-06-24 10:30:00,183.73,183.73,183.25,183.27,2200.0,183.73,183.73,183.25,183.27,2200.0
2019-06-24 10:35:00,183.17,183.17,182.5,182.59,4514.0,183.17,183.17,182.5,182.59,4514.0
2019-06-24 10:40:00,182.57,182.75,182.33,182.4,3126.0,182.57,182.75,182.33,182.4,3126.0
2019-06-24 10:45:00,182.45,182.59,182.39,182.5,1900.0,182.45,182.59,182.39,182.5,1900.0
2019-06-24 10:50:00,182.43,182.6,182.35,182.4,1800.0,182.43,182.6,182.35,182.4,1800.0
2019-06-24 10:55:00,182.43,182.69,182.28,182.52,1600.0,182.43,182.69,182.28,182.52,1600.0
2019-06-24 11:00:00,182.57,182.77,182.5,182.76,1900.0,182.57,182.77,182.5,182.76,1900.0
2019-06-24 11:05:00,182.81,182.89,182.63,182.81,2579.0,182.81,182.89,182.63,182.81,2579.0
2019-06-24 11:10:00,182.77,182.85,182.59,182.84,1700.0,182.77,182.85,182.59,182.84,1700.0
2019-06-24 11:15:00,182.95,183.02,182.87,182.87,1000.0,182.95,183.02,182.87,182.87,1000.0
2019-06-24 11:20:00,182.94,182.94,182.63,182.7,1200.0,182.94,182.94,182.63,182.7,1200.0
2019-06-24 11:25:00,182.88,182.88,182.6,182.7,1100.0,182.88,182.88,182.6,182.7,1100.0
2019-06-24 11:30:00,182.77,182.86,182.69,182.86,1400.0,182.77,182.86,182.69,182.86,1400.0
2019-06-24 11:35:00,182.91,182.98,182.74,182.85,9700.0,182.91,182.98,182.74,182.85,9700.0
2019-06-24 11:40:00,182.85,182.86,182.5,182.62,8779.0,182.85,182.86,182.5,182.62,8779.0
2019-06-24 11:45:00,182.7,182.83,182.54,182.83,2203.0,182.7,182.83,182.54,182.83,2203.0
2019-06-24 11:50:00,182.87,183.14,182.86,183.02,3000.0,182.87,183.14,182.86,183.02,3000.0
2019-06-24 11:55:00,183.08,183.12,182.8,182.8,1700.0,183.08,183.12,182.8,182.8,1700.0
2019-06-24 12:00:00,182.86,182.89,182.67,182.72,1000.0,182.86,182.89,182.67,182.72,1000.0
2019-06-24 12:05:00,182.74,182.94,182.7,182.76,1868.0,182.74,182.94,182.7,182.76,1868.0
2019-06-24 12:10:00,182.64,182.75,182.6,182.68,1105.0,182.64,182.75,182.6,182.68,1105.0
2019-06-24 12:15:00,182.69,182.73,182.31,182.31,900.0,182.69,182.73,182.31,182.31,900.0
2019-06-24 12:20:00,182.46,182.53,182.37,182.53,1000.0,182.46,182.53,182.37,182.53,1000.0
2019-06-24 12:25:00,182.45,182.51,182.31,182.31,1490.0,182.45,182.51,182.31,182.31,1490.0
2019-06-24 12:30:00,182.33,182.48,182.3,182.34,1474.0,182.33,182.48,182.3,182.34,1474.0
2019-06-24 12:35:00,182.39,182.46,182.23,182.36,2854.0,182.39,182.46,182.23,182.36,2854.0
2019-06-24 12:40:00,182.34,182.39,182.03,182.15,2997.0,182.34,182.39,182.03,182.15,2997.0
2019-06-24 12:45:00,182.21,182.22,182.12,182.22,1745.0,182.21,182.22,182.12,182.22,1745.0
2019-06-24 12:50:00,182.17,182.37,182.11,182.3,3283.0,182.17,182.37,182.11,182.3,3283.0
2019-06-24 12:55:00,182.31,182.36,182.16,182.22,9121.0,182.31,182.36,182.16,182.22,9121.0
2019-06-24 13:00:00,182.28,182.28,182.15,182.16,1400.0,182.28,182.28,182.15,182.16,1400.0
2019-06-24 13:05:00,182.21,182.24,182.02,182.03,1875.0,182.21,182.24,182.02,182.03,1875.0
2019-06-24 13:10:00,182.06,182.18,182.01,182.06,2403.0,182.06,182.18,182.01,182.06,2403.0
2019-06-24 13:15:00,182.14,182.42,182.1,182.39,4758.0,182.14,182.42,182.1,182.39,4758.0
2019-06-24 13:20:00,182.45,182.51,182.19,182.39,2938.0,182.45,182.51,182.19,182.39,2938.0
2019-06-24 13:25:00,182.59,182.59,182.42,182.43,800.0,182.59,182.59,182.42,182.43,800.0
2019-06-24 13:30:00,182.42,182.48,182.23,182.23,3600.0,182.42,182.48,182.23,182.23,3600.0
2019-06-24 13:35:00,182.23,182.23,181.89,181.89,3293.0,182.23,182.23,181.89,181.89,3293.0
2019-06-24 13:40:00,181.9,181.9,181.64,181.72,2000.0,181.9,181.9,181.64,181.72,2000.0
2019-06-24 13:45:00,181.64,181.76,181.6,181.76,2108.0,181.64,181.76,181.6,181.76,2108.0
2019-06-24 13:50:00,181.74,181.83,181.7,181.78,2304.0,181.74,181.83,181.7,181.78,2304.0
2019-06-24 13:55:00,181.79,181.86,181.66,181.7,6001.0,181.79,181.86,181.66,181.7,6001.0
2019-06-24 14:00:00,181.71,181.83,181.59,181.59,3300.0,181.71,181.83,181.59,181.59,3300.0
2019-06-24 14:05:00,181.55,181.78,181.55,181.77,6151.0,181.55,181.78,181.55,181.77,6151.0
2019-06-24 14:10:00,181.74,181.8,181.52,181.67,12619.0,181.74,181.8,181.52,181.67,12619.0
2019-06-24 14:15:00,181.62,181.72,181.56,181.61,3549.0,181.62,181.72,181.56,181.61,3549.0
2019-06-24 14:20:00,181.65,181.66,181.08,181.21,5365.0,181.65,181.66,181.08,181.21,5365.0
2019-06-24 14:25:00,181.23,181.23,180.83,181.0,3141.0,181.23,181.23,180.83,181.0,3141.0
2019-06-24 14:30:00,181.06,181.29,181.0,181.24,2100.0,181.06,181.29,181.0,181.24,2100.0
2019-06-24 14:35:00,181.25,181.25,181.06,181.18,11878.0,181.25,181.25,181.06,181.18,11878.0
2019-06-24 14:40:00,181.22,181.22,180.93,180.94,3638.0,181.22,181.22,180.93,180.94,3638.0
2019-06-24 14:45:00,180.98,181.13,180.9,180.97,3800.0,180.98,181.13,180.9,180.97,3800.0
2019-06-24 14:50:00,181.03,181.11,181.0,181.06,3658.0,181.03,181.11,181.0,181.06,3658.0
2019-06-24 14:55:00,181.12,181.18,180.91,181.02,1828.0,181.12,181.18,180.91,181.02,1828.0
2019-06-24 15:00:00,180.93,181.04,180.76,180.83,4093.0,180.93,181.04,180.76,180.83,4093.0
2019-06-24 15:05:00,180.96,180.96,180.63,180.68,1300.0,180.96,180.96,180.63,180.68,1300.0
2019-06-24 15:10:00,180.65,180.96,180.54,180.94,4552.0,180.65,180.96,180.54,180.94,4552.0
2019-06-24 15:15:00,180.96,180.97,180.8,180.8,3291.0,180.96,180.97,180.8,180.8,3291.0
2019-06-24 15:20:00,180.77,181.03,180.76,180.89,5089.0,180.77,181.03,180.76,180.89,5089.0
2019-06-24 15:25:00,180.83,181.07,180.81,180.81,6724.0,180.83,181.07,180.81,180.81,6724.0
2019-06-24 15:30:00,180.78,180.83,180.71,180.8,5594.0,180.78,180.83,180.71,180.8,5594.0
2019-06-24 15:35:00,180.82,180.97,180.81,180.88,11070.0,180.82,180.97,180.81,180.88,11070.0
2019-06-24 15:40:00,180.88,181.06,180.86,180.99,9874.0,180.88,181.06,180.86,180.99,9874.0
2019-06-24 15:45:00,180.98,181.25,180.91,181.15,6851.0,180.98,181.25,180.91,181.15,6851.0
2019-06-24 15:50:00,181.09,181.37,181.04,181.28,9091.0,181.09,181.37,181.04,181.28,9091.0
2019-06-24 15:55:00,181.29,181.29,180.94,181.07,47310.0,181.29,181.29,180.94,181.07,47310.0
2019-06-25 09:30:00,181.03,183.1,181.03,182.52,16985.0,181.03,183.1,181.03,182.52,16985.0
2019-06-25 09:35:00,181.67,182.15,181.33,181.33,8000.0,181.67,182.15,181.33,181.33,8000.0
2019-06-25 09:40:00,181.1,181.12,180.19,180.53,11264.0,181.1,181.12,180.19,180.53,11264.0
2019-06-25 09:45:00,180.21,181.06,180.21,180.96,9820.0,180.21,181.06,180.21,180.96,9820.0
2019-06-25 09:50:00,181.01,181.49,181.01,181.2,5521.0,181.01,181.49,181.01,181.2,5521.0
2019-06-25 09:55:00,181.19,181.94,180.91,181.94,4063.0,181.19,181.94,180.91,181.94,4063.0
2019-06-25 10:00:00,181.69,181.69,181.24,181.43,4700.0,181.69,181.69,181.24,181.43,4700.0
2019-06-25 10:05:00,181.25,181.62,181.19,181.46,4323.0,181.25,181.62,181.19,181.46,4323.0
2019-06-25 10:10:00,181.52,181.84,181.47,181.68,6508.0,181.52,181.84,181.47,181.68,6508.0
2019-06-25 10:15:00,181.67,181.77,181.36,181.51,3790.0,181.67,181.77,181.36,181.51,3790.0
2019-06-25 10:20:00,181.55,181.62,180.93,181.0,4450.0,181.55,181.62,180.93,181.0,4450.0
2019-06-25 10:25:00,181.11,181.72,181.11,181.72,2900.0,181.11,181.72,181.11,181.72,2900.0
2019-06-25 10:30:00,181.7,181.82,181.26,181.27,4300.0,181.7,181.82,181.26,181.27,4300.0
2019-06-25 10:35:00,181.45,181.49,181.04,181.04,4461.0,181.45,181.49,181.04,181.04,4461.0
2019-06-25 10:40:00,181.2,181.4,180.57,180.78,11181.0,181.2,181.4,180.57,180.78,11181.0
2019-06-25 10:45:00,180.75,180.91,180.75,180.87,1702.0,180.75,180.91,180.75,180.87,1702.0
2019-06-25 10:50:00,180.76,181.03,180.7,180.73,3900.0,180.76,181.03,180.7,180.73,3900.0
2019-06-25 10:55:00,180.69,181.06,180.67,181.06,2763.0,180.69,181.06,180.67,181.06,2763.0
2019-06-25 11:00:00,181.05,181.11,180.87,180.95,1400.0,181.05,181.11,180.87,180.95,1400.0
2019-06-25 11:05:00,180.93,181.13,180.75,181.13,2141.0,180.93,181.13,180.75,181.13,2141.0
2019-06-25 11:10:00,181.25,181.39,181.11,181.21,3036.0,181.25,181.39,181.11,181.21,3036.0
2019-06-25 11:15:00,181.28,181.51,181.16,181.51,4710.0,181.28,181.51,181.16,181.51,4710.0
2019-06-25 11:20:00,181.55,181.74,181.53,181.61,2620.0,181.55,181.74,181.53,181.61,2620.0
2019-06-25 11:25:00,181.66,181.78,181.55,181.69,2200.0,181.66,181.78,181.55,181.69,2200.0
2019-06-25 11:30:00,181.72,181.93,181.59,181.67,5199.0,181.72,181.93,181.59,181.67,5199.0
2019-06-25 11:35:00,181.57,181.76,181.57,181.76,6617.0,181.57,181.76,181.57,181.76,6617.0
2019-06-25 11:40:00,181.7,181.73,181.6,181.64,1769.0,181.7,181.73,181.6,181.64,1769.0
2019-06-25 11:45:00,181.71,181.71,181.26,181.43,2608.0,181.71,181.71,181.26,181.43,2608.0
2019-06-25 11:50:00,181.37,181.44,181.3,181.34,7145.0,181.37,181.44,181.3,181.34,7145.0
2019-06-25 11:55:00,181.33,181.7,181.3,181.7,4131.0,181.33,181.7,181.3,181.7,4131.0
2019-06-25 12:00:00,181.79,181.8,181.66,181.74,4300.0,181.79,181.8,181.66,181.74,4300.0
2019-06-25 12:05:00,181.74,181.92,181.68,181.68,3249.0,181.74,181.92,181.68,181.68,3249.0
2019-06-25 12:10:00,181.73,181.99,181.67,181.98,2970.0,181.73,181.99,181.67,181.98,2970.0
2019-06-25 12:15:00,181.89,181.89,181.7,181.77,2857.0,181.89,181.89,181.7,181.77,2857.0
2019-06-25 12:20:00,181.83,181.83,181.76,181.79,2680.0,181.83,181.83,181.76,181.79,2680.0
2019-06-25 12:25:00,181.8,181.86,181.59,181.65,3168.0,181.8,181.86,181.59,181.65,3168.0
2019-06-25 12:30:00,181.71,181.85,181.28,181.38,19029.0,181.71,181.85,181.28,181.38,19029.0
2019-06-25 12:35:00,181.38,181.38,180.97,180.98,4021.0,181.38,181.38,180.97,180.98,4021.0
2019-06-25 12:40:00,180.99,181.14,180.94,181.03,3706.0,180.99,181.14,180.94,181.03,3706.0
2019-06-25 12:45:00,180.93,181.11,180.86,181.11,2800.0,180.93,181.11,180.86,181.11,2800.0
2019-06-25 12:50:00,181.08,181.13,180.98,181.02,3719.0,181.08,181.13,180.98,181.02,3719.0
2019-06-25 12:55:00,181.12,181.12,180.86,180.95,2906.0,181.12,181.12,180.86,180.95,2906.0
2019-06-25 13:00:00,180.95,180.95,180.36,180.8,6882.0,180.95,180.95,180.36,180.8,6882.0
2019-06-25 13:05:00,180.73,181.06,180.73,181.06,2762.0,180.73,181.06,180.73,181.06,2762.0
2019-06-25 13:10:00,180.99,181.13,180.91,181.06,2885.0,180.99,181.13,180.91,181.06,2885.0
2019-06-25 13:15:00,180.99,181.11,180.85,181.1,6389.0,180.99,181.11,180.85,181.1,6389.0
2019-06-25 13:20:00,181.16,181.25,181.0,181.0,3000.0,181.16,181.25,181.0,181.0,3000.0
2019-06-25 13:25:00,180.98,181.28,180.98,181.28,1870.0,180.98,181.28,180.98,181.28,1870.0
2019-06-25 13:30:00,181.28,181.58,181.28,181.53,4512.0,181.28,181.58,181.28,181.53,4512.0
2019-06-25 13:35:00,181.62,181.69,181.34,181.46,3050.0,181.62,181.69,181.34,181.46,3050.0
2019-06-25 13:40:00,181.47,181.56,181.42,181.42,800.0,181.47,181.56,181.42,181.42,800.0
2019-06-25 13:45:00,181.43,181.58,181.37,181.5,4263.0,181.43,181.58,181.37,181.5,4263.0
2019-06-25 13:50:00,181.56,181.61,181.06,181.13,3450.0,181.56,181.61,181.06,181.13,3450.0
2019-06-25 13:55:00,181.08,181.16,180.98,180.99,1525.0,181.08,181.16,180.98,180.99,1525.0
2019-06-25 14:00:00,180.95,180.99,180.8,180.8,1652.0,180.95,180.99,180.8,180.8,1652.0
2019-06-25 14:05:00,180.84,180.84,180.63,180.72,2335.0,180.84,180.84,180.63,180.72,2335.0
2019-06-25 14:10:00,180.63,180.84,180.63,180.84,1292.0,180.63,180.84,180.63,180.84,1292.0
2019-06-25 14:15:00,180.76,180.87,180.74,180.79,938.0,180.76,180.87,180.74,180.79,938.0
2019-06-25 14:20:00,180.78,180.83,180.63,180.63,6000.0,180.78,180.83,180.63,180.63,6000.0
2019-06-25 14:25:00,180.67,180.67,180.45,180.5,1883.0,180.67,180.67,180.45,180.5,1883.0
2019-06-25 14:30:00,180.49,180.49,180.15,180.15,1800.0,180.49,180.49,180.15,180.15,1800.0
2019-06-25 14:35:00,180.1,180.1,179.64,179.78,4570.0,180.1,180.1,179.64,179.78,4570.0
2019-06-25 14:40:00,179.77,179.83,179.71,179.73,2218.0,179.77,179.83,179.71,179.73,2218.0
2019-06-25 14:45:00,179.74,179.98,179.61,179.98,4200.0,179.74,179.98,179.61,179.98,4200.0
2019-06-25 14:50:00,180.0,180.15,179.84,180.15,4101.0,180.0,180.15,179.84,180.15,4101.0
2019-06-25 14:55:00,180.11,180.55,180.07,180.55,6627.0,180.11,180.55,180.07,180.55,6627.0
2019-06-25 15:00:00,180.39,180.59,180.29,180.56,2643.0,180.39,180.59,180.29,180.56,2643.0
2019-06-25 15:05:00,180.67,180.74,180.55,180.63,2530.0,180.67,180.74,180.55,180.63,2530.0
2019-06-25 15:10:00,180.5,180.63,180.36,180.36,5275.0,180.5,180.63,180.36,180.36,5275.0
2019-06-25 15:15:00,180.3,180.36,180.22,180.29,2618.0,180.3,180.36,180.22,180.29,2618.0
2019-06-25 15:20:00,180.33,180.64,180.28,180.61,1662.0,180.33,180.64,180.28,180.61,1662.0
2019-06-25 15:25:00,180.6,180.67,180.5,180.66,7580.0,180.6,180.67,180.5,180.66,7580.0
2019-06-25 15:30:00,180.66,180.75,180.55,180.63,10709.0,180.66,180.75,180.55,180.63,10709.0
2019-06-25 15:35:00,180.64,180.66,180.42,180.45,12244.0,180.64,180.66,180.42,180.45,12244.0
2019-06-25 15:40:00,180.34,180.35,180.2,180.29,16424.0,180.34,180.35,180.2,180.29,16424.0
2019-06-25 15:45:00,180.22,180.32,179.96,180.17,26898.0,180.22,180.32,179.96,180.17,26898.0
2019-06-25 15:50:00,180.11,180.16,179.88,179.93,46575.0,180.11,180.16,179.88,179.93,46575.0
2019-06-25 15:55:00,179.87,180.6,179.49,180.16,85780.0,179.87,180.6,179.49,180.16,85780.0
2019-06-26 09:30:00,180.44,181.03,179.25,180.73,15736.0,180.44,181.03,179.25,180.73,15736.0
2019-06-26 09:35:00,180.75,180.99,180.51,180.98,8579.0,180.75,180.99,180.51,180.98,8579.0
2019-06-26 09:40:00,180.73,180.95,180.17,180.17,3350.0,180.73,180.95,180.17,180.17,3350.0
2019-06-26 09:45:00,180.17,180.3,179.47,179.48,20989.0,180.17,180.3,179.47,179.48,20989.0
2019-06-26 09:50:00,179.52,179.52,178.92,179.01,9650.0,179.52,179.52,178.92,179.01,9650.0
2019-06-26 09:55:00,179.0,179.0,178.45,178.69,4333.0,179.0,179.0,178.45,178.69,4333.0
2019-06-26 10:00:00,178.68,179.28,178.65,179.28,9333.0,178.68,179.28,178.65,179.28,9333.0
2019-06-26 10:05:00,179.17,179.17,178.54,178.55,3145.0,179.17,179.17,178.54,178.55,3145.0
2019-06-26 10:10:00,178.64,179.08,178.64,178.81,3211.0,178.64,179.08,178.64,178.81,3211.0
2019-06-26 10:15:00,178.72,178.72,178.39,178.39,900.0,178.72,178.72,178.39,178.39,900.0
2019-06-26 10:20:00,178.3,178.33,178.22,178.23,2000.0,178.3,178.33,178.22,178.23,2000.0
2019-06-26 10:25:00,178.22,178.71,178.17,178.71,7620.0,178.22,178.71,178.17,178.71,7620.0
2019-06-26 10:30:00,178.71,179.11,178.71,178.82,2253.0,178.71,179.11,178.71,178.82,2253.0
2019-06-26 10:35:00,178.91,179.09,178.91,178.95,2100.0,178.91,179.09,178.91,178.95,2100.0
2019-06-26 10:40:00,178.95,178.95,178.71,178.74,5100.0,178.95,178.95,178.71,178.74,5100.0
2019-06-26 10:45:00,178.8,178.8,178.47,178.63,10232.0,178.8,178.8,178.47,178.63,10232.0
2019-06-26 10:50:00,178.76,178.76,178.41,178.53,11247.0,178.76,178.76,178.41,178.53,11247.0
2019-06-26 10:55:00,178.49,178.49,178.0,178.14,8730.0,178.49,178.49,178.0,178.14,8730.0
2019-06-26 11:00:00,178.13,178.32,178.13,178.21,2610.0,178.13,178.32,178.13,178.21,2610.0
2019-06-26 11:05:00,178.19,178.2,177.86,177.86,4675.0,178.19,178.2,177.86,177.86,4675.0
2019-06-26 11:10:00,177.89,178.29,177.88,178.15,8706.0,177.89,178.29,177.88,178.15,8706.0
2019-06-26 11:15:00,178.18,178.58,178.03,178.12,12485.0,178.18,178.58,178.03,178.12,12485.0
2019-06-26 11:20:00,177.97,178.31,177.97,178.3,5246.0,177.97,178.31,177.97,178.3,5246.0
2019-06-26 11:25:00,178.21,178.56,178.15,178.28,10906.0,178.21,178.56,178.15,178.28,10906.0
2019-06-26 11:30:00,178.36,178.7,178.31,178.54,7085.0,178.36,178.7,178.31,178.54,7085.0
2019-06-26 11:35:00,178.56,178.63,178.36,178.58,8634.0,178.56,178.63,178.36,178.58,8634.0
2019-06-26 11:40:00,178.35,178.52,178.06,178.43,5007.0,178.35,178.52,178.06,178.43,5007.0
2019-06-26 11:45:00,178.48,178.53,178.29,178.42,11496.0,178.48,178.53,178.29,178.42,11496.0
2019-06-26 11:50:00,178.45,178.61,178.37,178.46,19941.0,178.45,178.61,178.37,178.46,19941.0
2019-06-26 11:55:00,178.5,178.5,178.21,178.36,8035.0,178.5,178.5,178.21,178.36,8035.0
2019-06-26 12:00:00,178.41,178.51,178.29,178.3,1000.0,178.41,178.51,178.29,178.3,1000.0
2019-06-26 12:05:00,178.32,178.32,178.09,178.24,3510.0,178.32,178.32,178.09,178.24,3510.0
2019-06-26 12:10:00,178.12,178.28,178.11,178.15,1694.0,178.12,178.28,178.11,178.15,1694.0
2019-06-26 12:15:00,178.14,178.23,178.1,178.18,2193.0,178.14,178.23,178.1,178.18,2193.0
2019-06-26 12:20:00,178.18,178.27,178.0,178.1,3700.0,178.18,178.27,178.0,178.1,3700.0
2019-06-26 12:25:00,178.14,178.37,178.13,178.37,1023.0,178.14,178.37,178.13,178.37,1023.0
2019-06-26 12:30:00,178.29,178.34,178.26,178.26,1500.0,178.29,178.34,178.26,178.26,1500.0
2019-06-26 12:35:00,178.27,178.44,178.21,178.32,3000.0,178.27,178.44,178.21,178.32,3000.0
2019-06-26 12:40:00,178.49,178.77,178.48,178.77,2673.0,178.49,178.77,178.48,178.77,2673.0
2019-06-26 12:45:00,178.64,178.64,178.4,178.4,2292.0,178.64,178.64,178.4,178.4,2292.0
2019-06-26 12:50:00,178.47,178.53,178.35,178.43,1711.0,178.47,178.53,178.35,178.43,1711.0
2019-06-26 12:55:00,178.47,178.62,178.42,178.62,1300.0,178.47,178.62,178.42,178.62,1300.0
2019-06-26 13:00:00,178.69,178.69,178.45,178.56,1340.0,178.69,178.69,178.45,178.56,1340.0
2019-06-26 13:05:00,178.54,178.61,178.5,178.6,1448.0,178.54,178.61,178.5,178.6,1448.0
2019-06-26 13:10:00,178.51,178.69,178.49,178.66,1800.0,178.51,178.69,178.49,178.66,1800.0
2019-06-26 13:15:00,178.67,178.76,178.58,178.61,2100.0,178.67,178.76,178.58,178.61,2100.0
2019-06-26 13:20:00,178.45,178.58,178.45,178.53,1100.0,178.45,178.58,178.45,178.53,1100.0
2019-06-26 13:25:00,178.56,178.65,178.43,178.49,2800.0,178.56,178.65,178.43,178.49,2800.0
2019-06-26 13:30:00,178.49,178.51,178.23,178.28,10041.0,178.49,178.51,178.23,178.28,10041.0
2019-06-26 13:35:00,178.27,178.31,178.17,178.27,5228.0,178.27,178.31,178.17,178.27,5228.0
2019-06-26 13:40:00,178.29,178.36,178.23,178.3,2000.0,178.29,178.36,178.23,178.3,2000.0
2019-06-26 13:45:00,178.34,178.35,178.02,178.12,3400.0,178.34,178.35,178.02,178.12,3400.0
2019-06-26 13:50:00,178.12,178.12,178.0,178.06,2480.0,178.12,178.12,178.0,178.06,2480.0
2019-06-26 13:55:00,178.09,178.33,178.09,178.33,3300.0,178.09,178.33,178.09,178.33,3300.0
2019-06-26 14:00:00,178.3,178.3,178.2,178.23,3341.0,178.3,178.3,178.2,178.23,3341.0
2019-06-26 14:05:00,178.11,178.16,178.0,178.0,2192.0,178.11,178.16,178.0,178.0,2192.0
2019-06-26 14:10:00,177.98,178.21,177.97,178.15,5932.0,177.98,178.21,177.97,178.15,5932.0
2019-06-26 14:15:00,178.16,178.17,177.87,177.87,1065.0,178.16,178.17,177.87,177.87,1065.0
2019-06-26 14:20:00,177.91,178.07,177.89,178.0,3910.0,177.91,178.07,177.89,178.0,3910.0
2019-06-26 14:25:00,177.96,178.03,177.81,177.95,3498.0,177.96,178.03,177.81,177.95,3498.0
2019-06-26 14:30:00,178.06,178.4,178.02,178.38,4416.0,178.06,178.4,178.02,178.38,4416.0
2019-06-26 14:35:00,178.35,178.35,178.21,178.23,1450.0,178.35,178.35,178.21,178.23,1450.0
2019-06-26 14:40:00,178.23,178.27,177.61,177.73,4450.0,178.23,178.27,177.61,177.73,4450.0
2019-06-26 14:45:00,177.7,177.76,177.4,177.42,6695.0,177.7,177.76,177.4,177.42,6695.0
2019-06-26 14:50:00,177.44,177.6,177.41,177.51,2610.0,177.44,177.6,177.41,177.51,2610.0
2019-06-26 14:55:00,177.54,177.93,177.54,177.87,2509.0,177.54,177.93,177.54,177.87,2509.0
2019-06-26 15:00:00,177.85,178.01,177.75,177.83,2050.0,177.85,178.01,177.75,177.83,2050.0
2019-06-26 15:05:00,177.77,177.82,177.6,177.7,10655.0,177.77,177.82,177.6,177.7,10655.0
2019-06-26 15:10:00,177.7,177.74,177.43,177.46,5541.0,177.7,177.74,177.43,177.46,5541.0
2019-06-26 15:15:00,177.45,177.5,177.17,177.29,4982.0,177.45,177.5,177.17,177.29,4982.0
2019-06-26 15:20:00,177.26,177.3,177.16,177.27,2000.0,177.26,177.3,177.16,177.27,2000.0
2019-06-26 15:25:00,177.38,177.45,177.16,177.16,2100.0,177.38,177.45,177.16,177.16,2100.0
2019-06-26 15:30:00,177.17,177.26,177.13,177.19,7599.0,177.17,177.26,177.13,177.19,7599.0
2019-06-26 15:35:00,177.16,177.53,177.15,177.42,10481.0,177.16,177.53,177.15,177.42,10481.0
2019-06-26 15:40:00,177.43,177.78,177.43,177.68,10523.0,177.43,177.78,177.43,177.68,10523.0
2019-06-26 15:45:00,177.74,177.74,177.56,177.69,12012.0,177.74,177.74,177.56,177.69,12012.0
2019-06-26 15:50:00,177.69,177.99,177.63,177.85,15170.0,177.69,177.99,177.63,177.85,15170.0
2019-06-26 15:55:00,177.66,177.96,177.59,177.66,36116.0,177.66,177.96,177.59,177.66,36116.0
2019-06-27 09:30:00,177.86,178.51,177.86,178.51,7313.0,177.86,178.51,177.86,178.51,7313.0
2019-06-27 09:35:00,178.27,178.27,176.68,176.68,5670.0,178.27,178.27,176.68,176.68,5670.0
2019-06-27 09:40:00,176.82,177.44,176.81,177.43,1628.0,176.82,177.44,176.81,177.43,1628.0
2019-06-27 09:45:00,177.89,177.94,177.26,177.46,1200.0,177.89,177.94,177.26,177.46,1200.0
2019-06-27 09:50:00,177.7,178.1,177.38,178.1,5579.0,177.7,178.1,177.38,178.1,5579.0
2019-06-27 09:55:00,177.84,178.06,177.8,178.06,1600.0,177.84,178.06,177.8,178.06,1600.0
2019-06-27 10:00:00,177.97,178.14,177.75,178.14,2650.0,177.97,178.14,177.75,178.14,2650.0
2019-06-27 10:05:00,178.22,178.54,178.02,178.22,3600.0,178.22,178.54,178.02,178.22,3600.0
2019-06-27 10:10:00,178.19,178.48,178.1,178.48,2790.0,178.19,178.48,178.1,178.48,2790.0
2019-06-27 10:15:00,178.43,178.48,178.2,178.2,2692.0,178.43,178.48,178.2,178.2,2692.0
2019-06-27 10:20:00,178.36,178.62,178.36,178.62,800.0,178.36,178.62,178.36,178.62,800.0
2019-06-27 10:25:00,178.75,178.79,178.66,178.76,500.0,178.75,178.79,178.66,178.76,500.0
2019-06-27 10:30:00,178.93,179.01,178.56,178.56,1700.0,178.93,179.01,178.56,178.56,1700.0
2019-06-27 10:35:00,178.48,178.9,178.47,178.81,844.0,178.48,178.9,178.47,178.81,844.0
2019-06-27 10:40:00,178.89,179.01,178.8,178.96,2300.0,178.89,179.01,178.8,178.96,2300.0
2019-06-27 10:45:00,179.0,179.15,178.91,179.15,2600.0,179.0,179.15,178.91,179.15,2600.0
2019-06-27 10:50:00,179.21,179.24,178.96,178.97,721.0,179.21,179.24,178.96,178.97,721.0
2019-06-27 10:55:00,178.85,178.9,178.78,178.83,1200.0,178.85,178.9,178.78,178.83,1200.0
2019-06-27 11:00:00,178.77,179.09,178.77,178.89,1600.0,178.77,179.09,178.77,178.89,1600.0
2019-06-27 11:05:00,178.89,178.89,178.39,178.43,8310.0,178.89,178.89,178.39,178.43,8310.0
2019-06-27 11:10:00,178.45,178.71,178.44,178.52,2720.0,178.45,178.71,178.44,178.52,2720.0
2019-06-27 11:15:00,178.45,178.64,178.19,178.27,2520.0,178.45,178.64,178.19,178.27,2520.0
2019-06-27 11:20:00,178.21,178.28,177.66,177.75,10692.0,178.21,178.28,177.66,177.75,10692.0
2019-06-27 11:25:00,177.72,178.16,177.7,178.12,10709.0,177.72,178.16,177.7,178.12,10709.0
2019-06-27 11:30:00,178.12,178.36,178.04,178.21,8400.0,178.12,178.36,178.04,178.21,8400.0
2019-06-27 11:35:00,178.24,178.51,178.21,178.33,4689.0,178.24,178.51,178.21,178.33,4689.0
2019-06-27 11:40:00,178.28,178.5,178.19,178.45,6600.0,178.28,178.5,178.19,178.45,6600.0
2019-06-27 11:45:00,178.45,178.46,178.25,178.46,6437.0,178.45,178.46,178.25,178.46,6437.0
2019-06-27 11:50:00,178.31,178.37,178.22,178.28,2460.0,178.31,178.37,178.22,178.28,2460.0
2019-06-27 11:55:00,178.35,178.45,178.15,178.34,10680.0,178.35,178.45,178.15,178.34,10680.0
2019-06-27 12:00:00,178.37,178.46,178.12,178.19,1600.0,178.37,178.46,178.12,178.19,1600.0
2019-06-27 12:05:00,178.18,178.28,178.12,178.12,1575.0,178.18,178.28,178.12,178.12,1575.0
2019-06-27 12:10:00,178.19,178.4,178.18,178.36,1960.0,178.19,178.4,178.18,178.36,1960.0
2019-06-27 12:15:00,178.37,178.63,178.36,178.46,2455.0,178.37,178.63,178.36,178.46,2455.0
2019-06-27 12:20:00,178.46,178.67,178.38,178.67,3281.0,178.46,178.67,178.38,178.67,3281.0
2019-06-27 12:25:00,178.57,178.58,178.41,178.48,1712.0,178.57,178.58,178.41,178.48,1712.0
2019-06-27 12:30:00,178.49,178.88,178.39,178.88,4100.0,178.49,178.88,178.39,178.88,4100.0
2019-06-27 12:35:00,178.86,178.92,178.74,178.92,1510.0,178.86,178.92,178.74,178.92,1510.0
2019-06-27 12:40:00,179.02,179.02,178.6,178.65,3516.0,179.02,179.02,178.6,178.65,3516.0
2019-06-27 12:45:00,178.62,178.62,178.5,178.53,4527.0,178.62,178.62,178.5,178.53,4527.0
2019-06-27 12:50:00,178.58,178.66,178.45,178.48,3810.0,178.58,178.66,178.45,178.48,3810.0
2019-06-27 12:55:00,178.41,178.66,178.41,178.66,1800.0,178.41,178.66,178.41,178.66,1800.0
2019-06-27 13:00:00,178.62,178.77,178.57,178.73,1700.0,178.62,178.77,178.57,178.73,1700.0
2019-06-27 13:05:00,178.64,178.69,178.6,178.66,2250.0,178.64,178.69,178.6,178.66,2250.0
2019-06-27 13:10:00,178.6,178.8,178.6,178.8,1900.0,178.6,178.8,178.6,178.8,1900.0
2019-06-27 13:15:00,178.83,178.84,178.6,178.68,8500.0,178.83,178.84,178.6,178.68,8500.0
2019-06-27 13:20:00,178.67,178.82,178.6,178.82,7039.0,178.67,178.82,178.6,178.82,7039.0
2019-06-27 13:25:00,178.87,179.0,178.87,178.95,1737.0,178.87,179.0,178.87,178.95,1737.0
2019-06-27 13:30:00,178.95,179.0,178.83,178.95,10025.0,178.95,179.0,178.83,178.95,10025.0
2019-06-27 13:35:00,178.95,179.0,178.72,178.74,7465.0,178.95,179.0,178.72,178.74,7465.0
2019-06-27 13:40:00,178.74,178.85,178.68,178.69,10000.0,178.74,178.85,178.68,178.69,10000.0
2019-06-27 13:45:00,178.71,178.72,178.54,178.62,4100.0,178.71,178.72,178.54,178.62,4100.0
2019-06-27 13:50:00,178.72,178.72,178.61,178.66,3159.0,178.72,178.72,178.61,178.66,3159.0
2019-06-27 13:55:00,178.62,178.68,178.42,178.48,11146.0,178.62,178.68,178.42,178.48,11146.0
2019-06-27 14:00:00,178.52,178.57,178.45,178.49,3645.0,178.52,178.57,178.45,178.49,3645.0
2019-06-27 14:05:00,178.52,178.67,178.45,178.51,10300.0,178.52,178.67,178.45,178.51,10300.0
2019-06-27 14:10:00,178.55,178.75,178.45,178.65,23030.0,178.55,178.75,178.45,178.65,23030.0
2019-06-27 14:15:00,178.65,178.7,178.48,178.62,13658.0,178.65,178.7,178.48,178.62,13658.0
2019-06-27 14:20:00,178.66,178.68,178.53,178.65,4000.0,178.66,178.68,178.53,178.65,4000.0
2019-06-27 14:25:00,178.64,178.64,178.27,178.35,3490.0,178.64,178.64,178.27,178.35,3490.0
2019-06-27 14:30:00,178.38,178.47,178.33,178.37,3200.0,178.38,178.47,178.33,178.37,3200.0
2019-06-27 14:35:00,178.33,178.41,178.18,178.19,6305.0,178.33,178.41,178.18,178.19,6305.0
2019-06-27 14:40:00,178.18,178.27,178.11,178.27,3922.0,178.18,178.27,178.11,178.27,3922.0
2019-06-27 14:45:00,178.2,178.41,178.17,178.37,2492.0,178.2,178.41,178.17,178.37,2492.0
2019-06-27 14:50:00,178.47,178.47,178.19,178.31,2100.0,178.47,178.47,178.19,178.31,2100.0
2019-06-27 14:55:00,178.31,178.36,178.19,178.23,2000.0,178.31,178.36,178.19,178.23,2000.0
2019-06-27 15:00:00,178.26,178.35,178.23,178.35,2100.0,178.26,178.35,178.23,178.35,2100.0
2019-06-27 15:05:00,178.36,178.44,178.28,178.36,3400.0,178.36,178.44,178.28,178.36,3400.0
2019-06-27 15:10:00,178.36,178.66,178.35,178.62,4354.0,178.36,178.66,178.35,178.62,4354.0
2019-06-27 15:15:00,178.66,178.67,178.46,178.54,4697.0,178.66,178.67,178.46,178.54,4697.0
2019-06-27 15:20:00,178.61,178.62,178.44,178.54,1400.0,178.61,178.62,178.44,178.54,1400.0
2019-06-27 15:25:00,178.62,178.65,178.52,178.65,3097.0,178.62,178.65,178.52,178.65,3097.0
2019-06-27 15:30:00,178.67,178.7,178.44,178.52,3301.0,178.67,178.7,178.44,178.52,3301.0
2019-06-27 15:35:00,178.43,178.62,178.41,178.51,6219.0,178.43,178.62,178.41,178.51,6219.0
2019-06-27 15:40:00,178.53,178.81,178.53,178.76,6933.0,178.53,178.81,178.53,178.76,6933.0
2019-06-27 15:45:00,178.75,178.87,178.69,178.81,9634.0,178.75,178.87,178.69,178.81,9634.0
2019-06-27 15:50:00,178.85,178.9,178.73,178.84,12699.0,178.85,178.9,178.73,178.84,12699.0
2019-06-27 15:55:00,178.87,178.92,178.55,178.58,67018.0,178.87,178.92,178.55,178.58,67018.0
2019-06-28 09:30:00,179.7,179.74,179.25,179.29,13040.0,179.7,179.74,179.25,179.29,13040.0
2019-06-28 09:35:00,179.08,179.46,178.75,179.31,8665.0,179.08,179.46,178.75,179.31,8665.0
2019-06-28 09:40:00,179.31,179.77,179.3,179.77,3287.0,179.31,179.77,179.3,179.77,3287.0
2019-06-28 09:45:00,179.71,179.9,179.42,179.55,9297.0,179.71,179.9,179.42,179.55,9297.0
2019-06-28 09:50:00,179.58,179.87,179.57,179.77,4600.0,179.58,179.87,179.57,179.77,4600.0
2019-06-28 09:55:00,179.85,180.3,179.85,180.2,4751.0,179.85,180.3,179.85,180.2,4751.0
2019-06-28 10:00:00,180.16,180.29,179.58,179.58,7671.0,180.16,180.29,179.58,179.58,7671.0
2019-06-28 10:05:00,179.54,179.95,179.54,179.95,5920.0,179.54,179.95,179.54,179.95,5920.0
2019-06-28 10:10:00,179.75,180.53,179.74,180.53,4738.0,179.75,180.53,179.74,180.53,4738.0
2019-06-28 10:15:00,180.35,180.35,179.78,179.78,894.0,180.35,180.35,179.78,179.78,894.0
2019-06-28 10:20:00,179.79,180.11,179.78,180.03,3681.0,179.79,180.11,179.78,180.03,3681.0
2019-06-28 10:25:00,180.07,180.15,179.66,179.85,3697.0,180.07,180.15,179.66,179.85,3697.0
2019-06-28 10:30:00,179.74,180.2,179.74,180.18,2665.0,179.74,180.2,179.74,180.18,2665.0
2019-06-28 10:35:00,180.24,180.4,180.15,180.24,2600.0,180.24,180.4,180.15,180.24,2600.0
2019-06-28 10:40:00,180.24,180.49,180.16,180.37,8600.0,180.24,180.49,180.16,180.37,8600.0
2019-06-28 10:45:00,180.37,180.57,179.96,179.96,7454.0,180.37,180.57,179.96,179.96,7454.0
2019-06-28 10:50:00,180.01,180.18,179.85,179.85,16339.0,180.01,180.18,179.85,179.85,16339.0
2019-06-28 10:55:00,179.92,180.04,179.66,179.92,2367.0,179.92,180.04,179.66,179.92,2367.0
2019-06-28 11:00:00,180.0,180.0,179.7,179.73,2559.0,180.0,180.0,179.7,179.73,2559.0
2019-06-28 11:05:00,179.74,180.24,179.73,180.09,9049.0,179.74,180.24,179.73,180.09,9049.0
2019-06-28 11:10:00,180.09,180.14,179.89,179.89,940.0,180.09,180.14,179.89,179.89,940.0
2019-06-28 11:15:00,180.02,180.15,180.01,180.15,5612.0,180.02,180.15,180.01,180.15,5612.0
2019-06-28 11:20:00,180.13,180.19,180.05,180.15,2100.0,180.13,180.19,180.05,180.15,2100.0
2019-06-28 11:25:00,180.16,180.22,180.09,180.09,3070.0,180.16,180.22,180.09,180.09,3070.0
2019-06-28 11:30:00,180.05,180.08,179.94,179.94,6700.0,180.05,180.08,179.94,179.94,6700.0
2019-06-28 11:35:00,179.86,180.02,179.62,179.87,4351.0,179.86,180.02,179.62,179.87,4351.0
2019-06-28 11:40:00,179.88,180.06,179.88,179.94,1600.0,179.88,180.06,179.88,179.94,1600.0
2019-06-28 11:45:00,179.97,180.19,179.88,180.09,4099.0,179.97,180.19,179.88,180.09,4099.0
2019-06-28 11:50:00,180.15,180.59,180.05,180.52,13001.0,180.15,180.59,180.05,180.52,13001.0
2019-06-28 11:55:00,180.61,180.93,180.61,180.87,7042.0,180.61,180.93,180.61,180.87,7042.0
2019-06-28 12:00:00,180.9,180.95,180.7,180.7,7838.0,180.9,180.95,180.7,180.7,7838.0
2019-06-28 12:05:00,180.67,180.82,180.55,180.81,8400.0,180.67,180.82,180.55,180.81,8400.0
2019-06-28 12:10:00,180.75,180.92,180.73,180.92,4520.0,180.75,180.92,180.73,180.92,4520.0
2019-06-28 12:15:00,180.88,181.41,180.88,181.4,4791.0,180.88,181.41,180.88,181.4,4791.0
2019-06-28 12:20:00,181.49,181.78,181.35,181.74,8847.0,181.49,181.78,181.35,181.74,8847.0
2019-06-28 12:25:00,181.75,181.81,181.64,181.73,7133.0,181.75,181.81,181.64,181.73,7133.0
2019-06-28 12:30:00,181.78,181.79,181.44,181.7,7438.0,181.78,181.79,181.44,181.7,7438.0
2019-06-28 12:35:00,181.61,181.97,181.59,181.96,8991.0,181.61,181.97,181.59,181.96,8991.0
2019-06-28 12:40:00,181.99,182.17,181.98,182.09,7219.0,181.99,182.17,181.98,182.09,7219.0
2019-06-28 12:45:00,182.08,182.43,182.08,182.22,17831.0,182.08,182.43,182.08,182.22,17831.0
2019-06-28 12:50:00,182.21,182.44,182.2,182.44,1455.0,182.21,182.44,182.2,182.44,1455.0
2019-06-28 12:55:00,182.35,182.55,182.27,182.35,4967.0,182.35,182.55,182.27,182.35,4967.0
2019-06-28 13:00:00,182.35,182.47,182.24,182.25,4321.0,182.35,182.47,182.24,182.25,4321.0
2019-06-28 13:05:00,182.29,182.43,182.26,182.43,3000.0,182.29,182.43,182.26,182.43,3000.0
2019-06-28 13:10:00,182.44,182.53,182.39,182.42,2803.0,182.44,182.53,182.39,182.42,2803.0
2019-06-28 13:15:00,182.39,182.5,182.33,182.37,4351.0,182.39,182.5,182.33,182.37,4351.0
2019-06-28 13:20:00,182.31,182.47,182.31,182.42,2957.0,182.31,182.47,182.31,182.42,2957.0
2019-06-28 13:25:00,182.36,182.49,182.3,182.41,1900.0,182.36,182.49,182.3,182.41,1900.0
2019-06-28 13:30:00,182.43,182.49,182.31,182.49,3109.0,182.43,182.49,182.31,182.49,3109.0
2019-06-28 13:35:00,182.46,182.59,182.37,182.56,4176.0,182.46,182.59,182.37,182.56,4176.0
2019-06-28 13:40:00,182.56,182.56,182.26,182.46,8214.0,182.56,182.56,182.26,182.46,8214.0
2019-06-28 13:45:00,182.45,182.45,182.09,182.09,12284.0,182.45,182.45,182.09,182.09,12284.0
2019-06-28 13:50:00,181.98,182.14,181.86,181.87,6539.0,181.98,182.14,181.86,181.87,6539.0
2019-06-28 13:55:00,181.81,181.86,181.69,181.76,3153.0,181.81,181.86,181.69,181.76,3153.0
2019-06-28 14:00:00,181.72,181.9,181.69,181.9,3740.0,181.72,181.9,181.69,181.9,3740.0
2019-06-28 14:05:00,181.86,181.87,181.49,181.52,5097.0,181.86,181.87,181.49,181.52,5097.0
2019-06-28 14:10:00,181.49,181.52,181.29,181.3,3339.0,181.49,181.52,181.29,181.3,3339.0
2019-06-28 14:15:00,181.26,181.3,180.97,181.12,6046.0,181.26,181.3,180.97,181.12,6046.0
2019-06-28 14:20:00,181.16,181.35,181.13,181.18,4938.0,181.16,181.35,181.13,181.18,4938.0
2019-06-28 14:25:00,181.23,181.44,181.23,181.44,2590.0,181.23,181.44,181.23,181.44,2590.0
2019-06-28 14:30:00,181.43,181.48,181.3,181.3,3594.0,181.43,181.48,181.3,181.3,3594.0
2019-06-28 14:35:00,181.38,181.66,181.32,181.66,3362.0,181.38,181.66,181.32,181.66,3362.0
2019-06-28 14:40:00,181.72,181.95,181.72,181.76,5424.0,181.72,181.95,181.72,181.76,5424.0
2019-06-28 14:45:00,181.76,181.87,181.67,181.82,6232.0,181.76,181.87,181.67,181.82,6232.0
2019-06-28 14:50:00,181.87,181.87,181.51,181.52,9982.0,181.87,181.87,181.51,181.52,9982.0
2019-06-28 14:55:00,181.5,181.6,181.47,181.6,7699.0,181.5,181.6,181.47,181.6,7699.0
2019-06-28 15:00:00,181.67,181.75,181.54,181.64,5007.0,181.67,181.75,181.54,181.64,5007.0
2019-06-28 15:05:00,181.63,181.63,181.43,181.57,8777.0,181.63,181.63,181.43,181.57,8777.0
2019-06-28 15:10:00,181.6,181.63,181.46,181.52,2292.0,181.6,181.63,181.46,181.52,2292.0
2019-06-28 15:15:00,181.43,181.43,181.3,181.34,4942.0,181.43,181.43,181.3,181.34,4942.0
2019-06-28 15:20:00,181.41,181.48,181.23,181.23,2798.0,181.41,181.48,181.23,181.23,2798.0
2019-06-28 15:25:00,181.3,181.43,181.3,181.39,9715.0,181.3,181.43,181.3,181.39,9715.0
2019-06-28 15:30:00,181.36,181.79,181.34,181.59,8965.0,181.36,181.79,181.34,181.59,8965.0
2019-06-28 15:35:00,181.56,182.04,181.55,182.04,15177.0,181.56,182.04,181.55,182.04,15177.0
2019-06-28 15:40:00,182.05,182.11,181.85,181.92,11027.0,182.05,182.11,181.85,181.92,11027.0
2019-06-28 15:45:00,181.95,181.99,181.72,181.91,16137.0,181.95,181.99,181.72,181.91,16137.0
2019-06-28 15:50:00,181.92,182.29,181.84,182.24,31056.0,181.92,182.29,181.84,182.24,31056.0
2019-06-28 15:55:00,182.29,184.99,182.22,183.36,271693.0,182.29,184.99,182.22,183.36,271693.0
2019-07-01 09:30:00,185.07,185.07,182.77,183.26,19658.0,185.07,185.07,182.77,183.26,19658.0
2019-07-01 09:35:00,183.24,184.11,183.21,183.21,6612.0,183.24,184.11,183.21,183.21,6612.0
2019-07-01 09:40:00,183.36,184.0,183.0,183.93,5812.0,183.36,184.0,183.0,183.93,5812.0
2019-07-01 09:45:00,183.97,184.11,183.37,183.41,8913.0,183.97,184.11,183.37,183.41,8913.0
2019-07-01 09:50:00,183.31,183.41,182.57,182.66,17834.0,183.31,183.41,182.57,182.66,17834.0
2019-07-01 09:55:00,182.6,182.72,182.37,182.4,5648.0,182.6,182.72,182.37,182.4,5648.0
2019-07-01 10:00:00,182.52,183.01,182.48,182.9,8100.0,182.52,183.01,182.48,182.9,8100.0
2019-07-01 10:05:00,182.88,182.91,182.12,182.12,4278.0,182.88,182.91,182.12,182.12,4278.0
2019-07-01 10:10:00,182.08,182.08,181.71,182.04,5104.0,182.08,182.08,181.71,182.04,5104.0
2019-07-01 10:15:00,182.04,182.15,181.84,181.95,9733.0,182.04,182.15,181.84,181.95,9733.0
2019-07-01 10:20:00,181.95,182.07,181.14,181.23,9595.0,181.95,182.07,181.14,181.23,9595.0
2019-07-01 10:25:00,181.23,181.4,180.98,180.98,9504.0,181.23,181.4,180.98,180.98,9504.0
2019-07-01 10:30:00,180.96,181.36,180.92,180.95,6916.0,180.96,181.36,180.92,180.95,6916.0
2019-07-01 10:35:00,181.0,181.59,180.91,181.43,10139.0,181.0,181.59,180.91,181.43,10139.0
2019-07-01 10:40:00,181.5,181.69,181.38,181.43,5734.0,181.5,181.69,181.38,181.43,5734.0
2019-07-01 10:45:00,181.46,181.6,181.33,181.39,5050.0,181.46,181.6,181.33,181.39,5050.0
2019-07-01 10:50:00,181.4,181.84,181.32,181.56,9665.0,181.4,181.84,181.32,181.56,9665.0
2019-07-01 10:55:00,181.4,181.52,180.96,181.04,23138.0,181.4,181.52,180.96,181.04,23138.0
2019-07-01 11:00:00,181.03,181.59,180.95,181.17,5900.0,181.03,181.59,180.95,181.17,5900.0
2019-07-01 11:05:00,181.23,181.72,181.23,181.58,4780.0,181.23,181.72,181.23,181.58,4780.0
2019-07-01 11:10:00,181.57,181.79,181.15,181.19,23368.0,181.57,181.79,181.15,181.19,23368.0
2019-07-01 11:15:00,181.18,181.48,181.15,181.35,5051.0,181.18,181.48,181.15,181.35,5051.0
2019-07-01 11:20:00,181.38,181.38,181.0,181.17,6323.0,181.38,181.38,181.0,181.17,6323.0
2019-07-01 11:25:00,181.21,181.53,181.21,181.31,5310.0,181.21,181.53,181.21,181.31,5310.0
2019-07-01 11:30:00,181.36,181.92,181.35,181.79,8400.0,181.36,181.92,181.35,181.79,8400.0
2019-07-01 11:35:00,181.79,182.08,181.79,181.87,14300.0,181.79,182.08,181.79,181.87,14300.0
2019-07-01 11:40:00,181.81,181.99,181.55,181.55,4000.0,181.81,181.99,181.55,181.55,4000.0
2019-07-01 11:45:00,181.6,181.72,181.53,181.61,2751.0,181.6,181.72,181.53,181.61,2751.0
2019-07-01 11:50:00,181.72,181.91,181.62,181.62,2900.0,181.72,181.91,181.62,181.62,2900.0
2019-07-01 11:55:00,181.59,181.91,181.59,181.91,7904.0,181.59,181.91,181.59,181.91,7904.0
2019-07-01 12:00:00,181.98,182.15,181.96,182.02,9150.0,181.98,182.15,181.96,182.02,9150.0
2019-07-01 12:05:00,181.93,181.93,181.75,181.75,3110.0,181.93,181.93,181.75,181.75,3110.0
2019-07-01 12:10:00,181.68,182.04,181.68,182.0,5606.0,181.68,182.04,181.68,182.0,5606.0
2019-07-01 12:15:00,182.02,182.05,181.82,182.05,3040.0,182.02,182.05,181.82,182.05,3040.0
2019-07-01 12:20:00,182.02,182.02,181.7,181.8,3703.0,182.02,182.02,181.7,181.8,3703.0
2019-07-01 12:25:00,181.69,181.77,181.55,181.69,5047.0,181.69,181.77,181.55,181.69,5047.0
2019-07-01 12:30:00,181.72,181.95,181.72,181.95,3043.0,181.72,181.95,181.72,181.95,3043.0
2019-07-01 12:35:00,181.98,181.98,181.76,181.86,1600.0,181.98,181.98,181.76,181.86,1600.0
2019-07-01 12:40:00,181.78,181.93,181.71,181.83,3317.0,181.78,181.93,181.71,181.83,3317.0
2019-07-01 12:45:00,181.86,182.01,181.52,181.56,3095.0,181.86,182.01,181.52,181.56,3095.0
2019-07-01 12:50:00,181.51,181.74,181.47,181.72,5773.0,181.51,181.74,181.47,181.72,5773.0
2019-07-01 12:55:00,181.62,181.71,181.4,181.59,3152.0,181.62,181.71,181.4,181.59,3152.0
2019-07-01 13:00:00,181.52,181.52,181.32,181.43,3871.0,181.52,181.52,181.32,181.43,3871.0
2019-07-01 13:05:00,181.51,181.57,181.45,181.47,1866.0,181.51,181.57,181.45,181.47,1866.0
2019-07-01 13:10:00,181.45,181.45,181.11,181.31,5807.0,181.45,181.45,181.11,181.31,5807.0
2019-07-01 13:15:00,181.28,181.34,181.22,181.34,1682.0,181.28,181.34,181.22,181.34,1682.0
2019-07-01 13:20:00,181.26,181.31,181.15,181.24,4994.0,181.26,181.31,181.15,181.24,4994.0
2019-07-01 13:25:00,181.18,181.25,181.13,181.25,5533.0,181.18,181.25,181.13,181.25,5533.0
2019-07-01 13:30:00,181.19,181.21,181.07,181.11,5172.0,181.19,181.21,181.07,181.11,5172.0
2019-07-01 13:35:00,181.08,181.27,181.07,181.2,10278.0,181.08,181.27,181.07,181.2,10278.0
2019-07-01 13:40:00,181.13,181.23,181.09,181.12,4022.0,181.13,181.23,181.09,181.12,4022.0
2019-07-01 13:45:00,181.07,181.25,181.07,181.11,2265.0,181.07,181.25,181.07,181.11,2265.0
2019-07-01 13:50:00,181.11,181.22,181.11,181.22,2976.0,181.11,181.22,181.11,181.22,2976.0
2019-07-01 13:55:00,181.15,181.22,181.13,181.19,2663.0,181.15,181.22,181.13,181.19,2663.0
2019-07-01 14:00:00,181.12,181.17,180.94,180.99,5549.0,181.12,181.17,180.94,180.99,5549.0
2019-07-01 14:05:00,180.97,181.06,180.81,180.83,8762.0,180.97,181.06,180.81,180.83,8762.0
2019-07-01 14:10:00,180.84,180.97,180.81,180.91,5597.0,180.84,180.97,180.81,180.91,5597.0
2019-07-01 14:15:00,180.97,181.19,180.88,181.14,9500.0,180.97,181.19,180.88,181.14,9500.0
2019-07-01 14:20:00,181.13,181.4,181.13,181.16,4071.0,181.13,181.4,181.13,181.16,4071.0
2019-07-01 14:25:00,181.13,181.33,181.01,181.33,11915.0,181.13,181.33,181.01,181.33,11915.0
2019-07-01 14:30:00,181.19,181.54,181.19,181.54,1400.0,181.19,181.54,181.19,181.54,1400.0
2019-07-01 14:35:00,181.53,181.64,181.44,181.55,4048.0,181.53,181.64,181.44,181.55,4048.0
2019-07-01 14:40:00,181.47,181.49,181.31,181.41,3473.0,181.47,181.49,181.31,181.41,3473.0
2019-07-01 14:45:00,181.41,181.65,181.36,181.53,3392.0,181.41,181.65,181.36,181.53,3392.0
2019-07-01 14:50:00,181.48,181.6,181.45,181.6,3259.0,181.48,181.6,181.45,181.6,3259.0
2019-07-01 14:55:00,181.62,181.65,181.34,181.45,3694.0,181.62,181.65,181.34,181.45,3694.0
2019-07-01 15:00:00,181.38,181.74,181.38,181.52,16864.0,181.38,181.74,181.38,181.52,16864.0
2019-07-01 15:05:00,181.54,181.61,181.49,181.59,10012.0,181.54,181.61,181.49,181.59,10012.0
2019-07-01 15:10:00,181.62,181.67,181.43,181.51,14139.0,181.62,181.67,181.43,181.51,14139.0
2019-07-01 15:15:00,181.53,181.57,181.34,181.49,5107.0,181.53,181.57,181.34,181.49,5107.0
2019-07-01 15:20:00,181.52,181.52,181.42,181.5,5394.0,181.52,181.52,181.42,181.5,5394.0
2019-07-01 15:25:00,181.52,181.58,181.43,181.49,11776.0,181.52,181.58,181.43,181.49,11776.0
2019-07-01 15:30:00,181.46,181.56,181.39,181.4,7574.0,181.46,181.56,181.39,181.4,7574.0
2019-07-01 15:35:00,181.38,181.55,181.27,181.55,8556.0,181.38,181.55,181.27,181.55,8556.0
2019-07-01 15:40:00,181.56,181.71,181.51,181.59,11520.0,181.56,181.71,181.51,181.59,11520.0
2019-07-01 15:45:00,181.62,181.74,181.6,181.66,11793.0,181.62,181.74,181.6,181.66,11793.0
2019-07-01 15:50:00,181.62,181.92,181.61,181.88,17816.0,181.62,181.92,181.61,181.88,17816.0
2019-07-01 15:55:00,181.89,182.21,181.62,181.83,80093.0,181.89,182.21,181.62,181.83,80093.0
2019-07-02 09:30:00,181.73,181.78,179.34,179.45,19829.0,181.73,181.78,179.34,179.45,19829.0
2019-07-02 09:35:00,179.09,179.86,179.08,179.42,9313.0,179.09,179.86,179.08,179.42,9313.0
2019-07-02 09:40:00,179.69,180.28,179.68,179.92,6389.0,179.69,180.28,179.68,179.92,6389.0
2019-07-02 09:45:00,179.92,180.06,179.0,179.12,8104.0,179.92,180.06,179.0,179.12,8104.0
2019-07-02 09:50:00,179.0,179.5,178.95,179.27,10035.0,179.0,179.5,178.95,179.27,10035.0
2019-07-02 09:55:00,179.4,179.55,179.11,179.31,7772.0,179.4,179.55,179.11,179.31,7772.0
2019-07-02 10:00:00,179.21,179.61,179.2,179.61,5362.0,179.21,179.61,179.2,179.61,5362.0
2019-07-02 10:05:00,179.71,179.88,179.66,179.77,6504.0,179.71,179.88,179.66,179.77,6504.0
2019-07-02 10:10:00,179.8,179.88,179.66,179.81,3416.0,179.8,179.88,179.66,179.81,3416.0
2019-07-02 10:15:00,179.8,180.0,179.79,179.79,1800.0,179.8,180.0,179.79,179.79,1800.0
2019-07-02 10:20:00,179.66,179.82,179.13,179.13,16798.0,179.66,179.82,179.13,179.13,16798.0
2019-07-02 10:25:00,179.13,179.33,178.88,179.27,8535.0,179.13,179.33,178.88,179.27,8535.0
2019-07-02 10:30:00,179.27,179.49,179.21,179.37,3954.0,179.27,179.49,179.21,179.37,3954.0
2019-07-02 10:35:00,179.44,179.6,179.25,179.6,4120.0,179.44,179.6,179.25,179.6,4120.0
2019-07-02 10:40:00,179.64,179.65,179.08,179.39,4300.0,179.64,179.65,179.08,179.39,4300.0
2019-07-02 10:45:00,179.34,179.49,179.28,179.28,3800.0,179.34,179.49,179.28,179.28,3800.0
2019-07-02 10:50:00,179.22,179.33,179.03,179.28,3232.0,179.22,179.33,179.03,179.28,3232.0
2019-07-02 10:55:00,179.34,179.44,179.05,179.05,2840.0,179.34,179.44,179.05,179.05,2840.0
2019-07-02 11:00:00,179.16,179.22,178.96,179.12,2395.0,179.16,179.22,178.96,179.12,2395.0
2019-07-02 11:05:00,179.16,179.89,179.16,179.66,8131.0,179.16,179.89,179.16,179.66,8131.0
2019-07-02 11:10:00,179.65,179.74,179.39,179.53,4735.0,179.65,179.74,179.39,179.53,4735.0
2019-07-02 11:15:00,179.61,179.91,179.61,179.91,4425.0,179.61,179.91,179.61,179.91,4425.0
2019-07-02 11:20:00,179.92,180.33,179.89,179.98,4592.0,179.92,180.33,179.89,179.98,4592.0
2019-07-02 11:25:00,179.82,179.9,179.55,179.62,5938.0,179.82,179.9,179.55,179.62,5938.0
2019-07-02 11:30:00,179.6,179.6,179.15,179.22,2900.0,179.6,179.6,179.15,179.22,2900.0
2019-07-02 11:35:00,179.15,179.57,179.09,179.49,15323.0,179.15,179.57,179.09,179.49,15323.0
2019-07-02 11:40:00,179.48,179.75,179.4,179.6,16323.0,179.48,179.75,179.4,179.6,16323.0
2019-07-02 11:45:00,179.61,179.96,179.58,179.92,3262.0,179.61,179.96,179.58,179.92,3262.0
2019-07-02 11:50:00,179.88,179.95,179.71,179.85,16653.0,179.88,179.95,179.71,179.85,16653.0
2019-07-02 11:55:00,179.89,180.15,179.82,180.0,3644.0,179.89,180.15,179.82,180.0,3644.0
2019-07-02 12:00:00,179.93,179.97,179.52,179.53,3400.0,179.93,179.97,179.52,179.53,3400.0
2019-07-02 12:05:00,179.57,179.84,179.55,179.83,6940.0,179.57,179.84,179.55,179.83,6940.0
2019-07-02 12:10:00,179.77,179.85,179.61,179.83,5982.0,179.77,179.85,179.61,179.83,5982.0
2019-07-02 12:15:00,179.8,180.31,179.71,180.07,12527.0,179.8,180.31,179.71,180.07,12527.0
2019-07-02 12:20:00,180.0,180.22,180.0,180.14,5200.0,180.0,180.22,180.0,180.14,5200.0
2019-07-02 12:25:00,180.1,180.1,179.74,179.96,4624.0,180.1,180.1,179.74,179.96,4624.0
2019-07-02 12:30:00,179.96,180.0,179.66,179.74,6430.0,179.96,180.0,179.66,179.74,6430.0
2019-07-02 12:35:00,179.75,179.86,179.66,179.81,7121.0,179.75,179.86,179.66,179.81,7121.0
2019-07-02 12:40:00,179.74,179.75,179.63,179.75,1500.0,179.74,179.75,179.63,179.75,1500.0
2019-07-02 12:45:00,179.74,179.8,179.59,179.75,2298.0,179.74,179.8,179.59,179.75,2298.0
2019-07-02 12:50:00,179.57,179.87,179.56,179.82,2641.0,179.57,179.87,179.56,179.82,2641.0
2019-07-02 12:55:00,179.81,179.86,179.62,179.73,3725.0,179.81,179.86,179.62,179.73,3725.0
2019-07-02 13:00:00,179.66,179.71,179.58,179.71,1600.0,179.66,179.71,179.58,179.71,1600.0
2019-07-02 13:05:00,179.71,179.78,179.62,179.7,2288.0,179.71,179.78,179.62,179.7,2288.0
2019-07-02 13:10:00,179.69,179.81,179.68,179.75,2174.0,179.69,179.81,179.68,179.75,2174.0
2019-07-02 13:15:00,179.69,179.82,179.54,179.68,2765.0,179.69,179.82,179.54,179.68,2765.0
2019-07-02 13:20:00,179.68,179.92,179.68,179.82,3797.0,179.68,179.92,179.68,179.82,3797.0
2019-07-02 13:25:00,179.83,179.9,179.8,179.88,1843.0,179.83,179.9,179.8,179.88,1843.0
2019-07-02 13:30:00,179.8,179.85,179.69,179.79,1900.0,179.8,179.85,179.69,179.79,1900.0
2019-07-02 13:35:00,179.83,179.95,179.76,179.78,3200.0,179.83,179.95,179.76,179.78,3200.0
2019-07-02 13:40:00,179.81,179.92,179.65,179.77,9526.0,179.81,179.92,179.65,179.77,9526.0
2019-07-02 13:45:00,179.94,180.2,179.94,180.2,2015.0,179.94,180.2,179.94,180.2,2015.0
2019-07-02 13:50:00,180.27,180.27,180.0,180.0,2304.0,180.27,180.27,180.0,180.0,2304.0
2019-07-02 13:55:00,180.09,180.11,179.95,180.05,2100.0,180.09,180.11,179.95,180.05,2100.0
2019-07-02 14:00:00,180.02,180.02,179.88,179.89,1200.0,180.02,180.02,179.88,179.89,1200.0
2019-07-02 14:05:00,179.85,179.96,179.79,179.9,3105.0,179.85,179.96,179.79,179.9,3105.0
2019-07-02 14:10:00,179.9,179.91,179.81,179.81,1324.0,179.9,179.91,179.81,179.81,1324.0
2019-07-02 14:15:00,179.83,179.84,179.59,179.63,2267.0,179.83,179.84,179.59,179.63,2267.0
2019-07-02 14:20:00,179.63,179.83,179.63,179.83,2600.0,179.63,179.83,179.63,179.83,2600.0
2019-07-02 14:25:00,179.84,180.07,179.81,180.03,2940.0,179.84,180.07,179.81,180.03,2940.0
2019-07-02 14:30:00,179.93,179.93,179.67,179.67,2300.0,179.93,179.93,179.67,179.67,2300.0
2019-07-02 14:35:00,179.67,179.71,179.55,179.59,1600.0,179.67,179.71,179.55,179.59,1600.0
2019-07-02 14:40:00,179.56,179.59,179.51,179.59,2131.0,179.56,179.59,179.51,179.59,2131.0
2019-07-02 14:45:00,179.59,179.62,179.4,179.41,2711.0,179.59,179.62,179.4,179.41,2711.0
2019-07-02 14:50:00,179.39,179.39,179.16,179.2,4585.0,179.39,179.39,179.16,179.2,4585.0
2019-07-02 14:55:00,179.22,179.37,179.18,179.32,5080.0,179.22,179.37,179.18,179.32,5080.0
2019-07-02 15:00:00,179.39,179.52,179.28,179.51,2400.0,179.39,179.52,179.28,179.51,2400.0
2019-07-02 15:05:00,179.43,179.5,179.28,179.44,1400.0,179.43,179.5,179.28,179.44,1400.0
2019-07-02 15:10:00,179.43,179.55,179.06,179.06,5011.0,179.43,179.55,179.06,179.06,5011.0
2019-07-02 15:15:00,179.21,179.34,179.17,179.21,8407.0,179.21,179.34,179.17,179.21,8407.0
2019-07-02 15:20:00,179.23,179.23,179.15,179.16,4563.0,179.23,179.23,179.15,179.16,4563.0
2019-07-02 15:25:00,179.22,179.31,178.99,179.04,8235.0,179.22,179.31,178.99,179.04,8235.0
2019-07-02 15:30:00,179.06,179.12,178.92,179.02,5284.0,179.06,179.12,178.92,179.02,5284.0
2019-07-02 15:35:00,179.04,179.31,179.04,179.27,8599.0,179.04,179.31,179.04,179.27,8599.0
2019-07-02 15:40:00,179.33,179.35,179.15,179.2,7628.0,179.33,179.35,179.15,179.2,7628.0
2019-07-02 15:45:00,179.17,179.27,178.99,179.07,18166.0,179.17,179.27,178.99,179.07,18166.0
2019-07-02 15:50:00,179.08,179.16,179.02,179.12,26144.0,179.08,179.16,179.02,179.12,26144.0
2019-07-02 15:55:00,179.12,179.53,179.08,179.53,45786.0,179.12,179.53,179.08,179.53,45786.0
2019-07-03 09:30:00,180.32,180.98,179.55,180.11,12736.0,180.32,180.98,179.55,180.11,12736.0
2019-07-03 09:35:00,180.21,180.27,179.63,179.64,6183.0,180.21,180.27,179.63,179.64,6183.0
2019-07-03 09:40:00,179.66,179.82,179.56,179.82,2700.0,179.66,179.82,179.56,179.82,2700.0
2019-07-03 09:45:00,179.69,179.72,179.34,179.34,3486.0,179.69,179.72,179.34,179.34,3486.0
2019-07-03 09:50:00,179.35,179.63,179.13,179.49,4714.0,179.35,179.63,179.13,179.49,4714.0
2019-07-03 09:55:00,179.58,179.71,179.3,179.36,7605.0,179.58,179.71,179.3,179.36,7605.0
2019-07-03 10:00:00,179.36,179.7,179.2,179.36,7936.0,179.36,179.7,179.2,179.36,7936.0
2019-07-03 10:05:00,179.44,179.44,178.56,178.64,7274.0,179.44,179.44,178.56,178.64,7274.0
2019-07-03 10:10:00,178.56,179.07,178.54,179.07,6732.0,178.56,179.07,178.54,179.07,6732.0
2019-07-03 10:15:00,179.17,179.24,178.87,179.01,3500.0,179.17,179.24,178.87,179.01,3500.0
2019-07-03 10:20:00,179.05,179.31,178.9,179.31,5601.0,179.05,179.31,178.9,179.31,5601.0
2019-07-03 10:25:00,179.3,179.49,179.14,179.15,4466.0,179.3,179.49,179.14,179.15,4466.0
2019-07-03 10:30:00,179.05,179.31,179.04,179.19,4200.0,179.05,179.31,179.04,179.19,4200.0
2019-07-03 10:35:00,179.18,179.31,179.08,179.31,5947.0,179.18,179.31,179.08,179.31,5947.0
2019-07-03 10:40:00,179.29,179.53,179.29,179.49,4867.0,179.29,179.53,179.29,179.49,4867.0
2019-07-03 10:45:00,179.53,179.54,179.35,179.36,6099.0,179.53,179.54,179.35,179.36,6099.0
2019-07-03 10:50:00,179.39,179.43,179.25,179.43,4309.0,179.39,179.43,179.25,179.43,4309.0
2019-07-03 10:55:00,179.32,179.39,179.04,179.04,4679.0,179.32,179.39,179.04,179.04,4679.0
2019-07-03 11:00:00,179.01,179.28,178.76,179.07,12442.0,179.01,179.28,178.76,179.07,12442.0
2019-07-03 11:05:00,179.06,179.39,178.95,179.28,6709.0,179.06,179.39,178.95,179.28,6709.0
2019-07-03 11:10:00,179.28,179.31,178.98,179.02,3829.0,179.28,179.31,178.98,179.02,3829.0
2019-07-03 11:15:00,179.04,179.34,179.04,179.33,9937.0,179.04,179.34,179.04,179.33,9937.0
2019-07-03 11:20:00,179.36,180.33,179.35,180.05,17593.0,179.36,180.33,179.35,180.05,17593.0
2019-07-03 11:25:00,179.98,179.99,179.8,179.99,4342.0,179.98,179.99,179.8,179.99,4342.0
2019-07-03 11:30:00,180.06,180.38,179.97,180.33,5894.0,180.06,180.38,179.97,180.33,5894.0
2019-07-03 11:35:00,180.29,180.48,180.25,180.45,5917.0,180.29,180.48,180.25,180.45,5917.0
2019-07-03 11:40:00,180.61,180.61,180.41,180.42,3850.0,180.61,180.61,180.41,180.42,3850.0
2019-07-03 11:45:00,180.35,180.5,180.29,180.45,5103.0,180.35,180.5,180.29,180.45,5103.0
2019-07-03 11:50:00,180.42,180.61,180.39,180.49,5543.0,180.42,180.61,180.39,180.49,5543.0
2019-07-03 11:55:00,180.52,180.67,180.47,180.52,6142.0,180.52,180.67,180.47,180.52,6142.0
2019-07-03 12:00:00,180.47,180.66,180.44,180.61,4964.0,180.47,180.66,180.44,180.61,4964.0
2019-07-03 12:05:00,180.57,181.67,180.56,181.31,21428.0,180.57,181.67,180.56,181.31,21428.0
2019-07-03 12:10:00,181.37,181.51,181.11,181.11,5267.0,181.37,181.51,181.11,181.11,5267.0
2019-07-03 12:15:00,181.15,181.62,181.15,181.46,4360.0,181.15,181.62,181.15,181.46,4360.0
2019-07-03 12:20:00,181.43,181.83,181.43,181.61,7975.0,181.43,181.83,181.43,181.61,7975.0
2019-07-03 12:25:00,181.72,181.92,181.61,181.68,4200.0,181.72,181.92,181.61,181.68,4200.0
2019-07-03 12:30:00,181.7,181.91,181.64,181.85,7078.0,181.7,181.91,181.64,181.85,7078.0
2019-07-03 12:35:00,181.89,182.26,181.89,182.2,9290.0,181.89,182.26,181.89,182.2,9290.0
2019-07-03 12:40:00,182.21,182.44,182.06,182.33,14657.0,182.21,182.44,182.06,182.33,14657.0
2019-07-03 12:45:00,182.35,182.65,182.35,182.62,10168.0,182.35,182.65,182.35,182.62,10168.0
2019-07-03 12:50:00,182.65,182.97,182.65,182.79,15265.0,182.65,182.97,182.65,182.79,15265.0
2019-07-03 12:55:00,182.8,183.45,182.8,183.26,44393.0,182.8,183.45,182.8,183.26,44393.0
2019-07-05 09:30:00,179.45,183.02,178.47,183.02,17897.0,179.45,183.02,178.47,183.02,17897.0
2019-07-05 09:35:00,182.75,183.24,182.31,183.0,21032.0,182.75,183.24,182.31,183.0,21032.0
2019-07-05 09:40:00,183.0,183.0,181.82,181.83,19020.0,183.0,183.0,181.82,181.83,19020.0
2019-07-05 09:45:00,181.71,182.23,181.68,182.09,6748.0,181.71,182.23,181.68,182.09,6748.0
2019-07-05 09:50:00,181.9,181.91,181.35,181.35,2784.0,181.9,181.91,181.35,181.35,2784.0
2019-07-05 09:55:00,181.35,181.45,180.88,180.88,4165.0,181.35,181.45,180.88,180.88,4165.0
2019-07-05 10:00:00,180.95,181.02,180.53,181.02,6239.0,180.95,181.02,180.53,181.02,6239.0
2019-07-05 10:05:00,181.02,181.35,181.02,181.26,1893.0,181.02,181.35,181.02,181.26,1893.0
2019-07-05 10:10:00,181.17,181.56,181.14,181.5,8750.0,181.17,181.56,181.14,181.5,8750.0
2019-07-05 10:15:00,181.41,181.41,181.07,181.09,1500.0,181.41,181.41,181.07,181.09,1500.0
2019-07-05 10:20:00,181.11,181.19,180.78,180.91,2920.0,181.11,181.19,180.78,180.91,2920.0
2019-07-05 10:25:00,180.89,181.06,180.44,180.54,6199.0,180.89,181.06,180.44,180.54,6199.0
2019-07-05 10:30:00,180.58,180.62,180.41,180.41,2220.0,180.58,180.62,180.41,180.41,2220.0
2019-07-05 10:35:00,180.4,180.74,180.27,180.41,4879.0,180.4,180.74,180.27,180.41,4879.0
2019-07-05 10:40:00,180.52,180.61,180.36,180.44,1500.0,180.52,180.61,180.36,180.44,1500.0
2019-07-05 10:45:00,180.39,180.87,180.38,180.74,3335.0,180.39,180.87,180.38,180.74,3335.0
2019-07-05 10:50:00,180.65,180.82,180.54,180.82,6582.0,180.65,180.82,180.54,180.82,6582.0
2019-07-05 10:55:00,180.73,180.74,180.52,180.74,4333.0,180.73,180.74,180.52,180.74,4333.0
2019-07-05 11:00:00,180.73,180.76,180.46,180.48,1800.0,180.73,180.76,180.46,180.48,1800.0
2019-07-05 11:05:00,180.56,180.64,180.35,180.43,3034.0,180.56,180.64,180.35,180.43,3034.0
2019-07-05 11:10:00,180.43,180.62,180.4,180.4,2204.0,180.43,180.62,180.4,180.4,2204.0
2019-07-05 11:15:00,180.47,180.62,180.45,180.55,2150.0,180.47,180.62,180.45,180.55,2150.0
2019-07-05 11:20:00,180.57,180.57,179.8,179.8,6250.0,180.57,180.57,179.8,179.8,6250.0
2019-07-05 11:25:00,179.93,179.97,179.62,179.86,5030.0,179.93,179.97,179.62,179.86,5030.0
2019-07-05 11:30:00,179.83,179.9,179.65,179.65,3616.0,179.83,179.9,179.65,179.65,3616.0
2019-07-05 11:35:00,179.75,179.77,179.36,179.52,1253.0,179.75,179.77,179.36,179.52,1253.0
2019-07-05 11:40:00,179.46,179.46,179.12,179.29,4600.0,179.46,179.46,179.12,179.29,4600.0
2019-07-05 11:45:00,179.29,179.29,178.89,179.02,6534.0,179.29,179.29,178.89,179.02,6534.0
2019-07-05 11:50:00,178.98,179.1,178.77,178.88,5669.0,178.98,179.1,178.77,178.88,5669.0
2019-07-05 11:55:00,178.81,178.96,178.64,178.75,7529.0,178.81,178.96,178.64,178.75,7529.0
2019-07-05 12:00:00,178.68,178.68,178.23,178.23,5613.0,178.68,178.68,178.23,178.23,5613.0
2019-07-05 12:05:00,178.18,178.2,177.71,177.98,9703.0,178.18,178.2,177.71,177.98,9703.0
2019-07-05 12:10:00,177.97,177.97,177.57,177.63,4959.0,177.97,177.97,177.57,177.63,4959.0
2019-07-05 12:15:00,177.69,177.9,177.62,177.88,5966.0,177.69,177.9,177.62,177.88,5966.0
2019-07-05 12:20:00,177.7,177.97,177.67,177.97,15710.0,177.7,177.97,177.67,177.97,15710.0
2019-07-05 12:25:00,177.92,178.09,177.91,178.0,26350.0,177.92,178.09,177.91,178.0,26350.0
2019-07-05 12:30:00,178.0,178.23,177.77,177.77,5515.0,178.0,178.23,177.77,177.77,5515.0
2019-07-05 12:35:00,177.78,178.23,177.77,178.2,6414.0,177.78,178.23,177.77,178.2,6414.0
2019-07-05 12:40:00,178.22,178.24,177.89,178.04,8529.0,178.22,178.24,177.89,178.04,8529.0
2019-07-05 12:45:00,178.04,178.04,177.87,177.99,5323.0,178.04,178.04,177.87,177.99,5323.0
2019-07-05 12:50:00,178.02,178.17,178.02,178.02,1100.0,178.02,178.17,178.02,178.02,1100.0
2019-07-05 12:55:00,177.97,178.33,177.96,178.32,2900.0,177.97,178.33,177.96,178.32,2900.0
2019-07-05 13:00:00,178.25,178.45,178.22,178.33,2500.0,178.25,178.45,178.22,178.33,2500.0
2019-07-05 13:05:00,178.33,178.6,178.26,178.6,5150.0,178.33,178.6,178.26,178.6,5150.0
2019-07-05 13:10:00,178.6,178.6,178.35,178.44,2595.0,178.6,178.6,178.35,178.44,2595.0
2019-07-05 13:15:00,178.41,178.47,178.35,178.47,1401.0,178.41,178.47,178.35,178.47,1401.0
2019-07-05 13:20:00,178.45,178.78,178.42,178.74,4800.0,178.45,178.78,178.42,178.74,4800.0
2019-07-05 13:25:00,178.78,178.87,178.63,178.85,3550.0,178.78,178.87,178.63,178.85,3550.0
2019-07-05 13:30:00,178.88,179.23,178.87,179.23,1800.0,178.88,179.23,178.87,179.23,1800.0
2019-07-05 13:35:00,179.23,179.35,179.1,179.16,5443.0,179.23,179.35,179.1,179.16,5443.0
2019-07-05 13:40:00,179.16,179.2,178.97,179.02,2612.0,179.16,179.2,178.97,179.02,2612.0
2019-07-05 13:45:00,179.02,179.02,178.85,178.85,7225.0,179.02,179.02,178.85,178.85,7225.0
2019-07-05 13:50:00,178.85,178.89,178.55,178.6,6495.0,178.85,178.89,178.55,178.6,6495.0
2019-07-05 13:55:00,178.56,178.6,178.34,178.35,3600.0,178.56,178.6,178.34,178.35,3600.0
2019-07-05 14:00:00,178.41,178.55,178.36,178.36,1800.0,178.41,178.55,178.36,178.36,1800.0
2019-07-05 14:05:00,178.31,178.34,177.94,178.06,8450.0,178.31,178.34,177.94,178.06,8450.0
2019-07-05 14:10:00,178.09,178.14,177.82,178.05,14416.0,178.09,178.14,177.82,178.05,14416.0
2019-07-05 14:15:00,178.01,178.18,178.0,178.06,3700.0,178.01,178.18,178.0,178.06,3700.0
2019-07-05 14:20:00,178.07,178.13,177.94,177.96,2700.0,178.07,178.13,177.94,177.96,2700.0
2019-07-05 14:25:00,178.03,178.04,177.77,177.89,2060.0,178.03,178.04,177.77,177.89,2060.0
2019-07-05 14:30:00,177.87,178.05,177.85,177.85,1900.0,177.87,178.05,177.85,177.85,1900.0
2019-07-05 14:35:00,177.86,178.1,177.83,178.04,2500.0,177.86,178.1,177.83,178.04,2500.0
2019-07-05 14:40:00,178.0,178.17,177.98,178.17,2050.0,178.0,178.17,177.98,178.17,2050.0
2019-07-05 14:45:00,178.21,178.28,178.15,178.27,2000.0,178.21,178.28,178.15,178.27,2000.0
2019-07-05 14:50:00,178.22,178.31,178.07,178.24,2900.0,178.22,178.31,178.07,178.24,2900.0
2019-07-05 14:55:00,178.26,178.55,178.14,178.38,4600.0,178.26,178.55,178.14,178.38,4600.0
2019-07-05 15:00:00,178.39,178.43,177.89,177.99,4080.0,178.39,178.43,177.89,177.99,4080.0
2019-07-05 15:05:00,178.02,178.1,177.94,178.03,9298.0,178.02,178.1,177.94,178.03,9298.0
2019-07-05 15:10:00,178.01,178.02,177.63,177.93,7457.0,178.01,178.02,177.63,177.93,7457.0
2019-07-05 15:15:00,177.92,177.94,177.43,177.5,5100.0,177.92,177.94,177.43,177.5,5100.0
2019-07-05 15:20:00,177.5,177.85,177.5,177.82,3235.0,177.5,177.85,177.5,177.82,3235.0
2019-07-05 15:25:00,177.78,177.78,177.48,177.52,5650.0,177.78,177.78,177.48,177.52,5650.0
2019-07-05 15:30:00,177.55,177.69,177.41,177.62,5500.0,177.55,177.69,177.41,177.62,5500.0
2019-07-05 15:35:00,177.67,177.82,177.67,177.68,6412.0,177.67,177.82,177.67,177.68,6412.0
2019-07-05 15:40:00,177.7,177.85,177.56,177.83,9651.0,177.7,177.85,177.56,177.83,9651.0
2019-07-05 15:45:00,177.82,178.54,177.78,178.45,21023.0,177.82,178.54,177.78,178.45,21023.0
2019-07-05 15:50:00,178.45,178.6,178.29,178.49,32047.0,178.45,178.6,178.29,178.49,32047.0
2019-07-05 15:55:00,178.48,178.51,177.99,178.34,58225.0,178.48,178.51,177.99,178.34,58225.0
2019-07-08 09:30:00,177.73,177.76,175.95,176.65,13263.0,177.73,177.76,175.95,176.65,13263.0
2019-07-08 09:35:00,176.58,176.67,176.1,176.16,2850.0,176.58,176.67,176.1,176.16,2850.0
2019-07-08 09:40:00,176.15,176.3,175.86,176.29,8624.0,176.15,176.3,175.86,176.29,8624.0
2019-07-08 09:45:00,176.54,176.81,176.2,176.39,16470.0,176.54,176.81,176.2,176.39,16470.0
2019-07-08 09:50:00,176.34,176.84,176.34,176.46,6200.0,176.34,176.84,176.34,176.46,6200.0
2019-07-08 09:55:00,176.4,176.76,176.3,176.56,14221.0,176.4,176.76,176.3,176.56,14221.0
2019-07-08 10:00:00,176.49,176.94,176.49,176.6,2249.0,176.49,176.94,176.49,176.6,2249.0
2019-07-08 10:05:00,176.57,176.78,176.48,176.57,3300.0,176.57,176.78,176.48,176.57,3300.0
2019-07-08 10:10:00,176.52,176.63,176.39,176.5,2878.0,176.52,176.63,176.39,176.5,2878.0
2019-07-08 10:15:00,176.46,176.52,176.33,176.4,42463.0,176.46,176.52,176.33,176.4,42463.0
2019-07-08 10:20:00,176.22,176.37,176.14,176.18,1000.0,176.22,176.37,176.14,176.18,1000.0
2019-07-08 10:25:00,176.13,176.13,175.88,175.89,3649.0,176.13,176.13,175.88,175.89,3649.0
2019-07-08 10:30:00,175.92,175.93,175.38,175.39,11179.0,175.92,175.93,175.38,175.39,11179.0
2019-07-08 10:35:00,175.37,175.56,175.23,175.25,5610.0,175.37,175.56,175.23,175.25,5610.0
2019-07-08 10:40:00,175.28,175.51,175.18,175.48,3800.0,175.28,175.51,175.18,175.48,3800.0
2019-07-08 10:45:00,175.37,175.37,174.9,175.34,21647.0,175.37,175.37,174.9,175.34,21647.0
2019-07-08 10:50:00,175.34,175.39,174.89,174.9,8971.0,175.34,175.39,174.89,174.9,8971.0
2019-07-08 10:55:00,174.81,175.2,174.75,175.09,11566.0,174.81,175.2,174.75,175.09,11566.0
2019-07-08 11:00:00,175.05,175.36,174.95,175.14,6426.0,175.05,175.36,174.95,175.14,6426.0
2019-07-08 11:05:00,175.19,175.22,174.9,175.09,9516.0,175.19,175.22,174.9,175.09,9516.0
2019-07-08 11:10:00,175.1,175.56,175.03,175.56,6123.0,175.1,175.56,175.03,175.56,6123.0
2019-07-08 11:15:00,175.56,175.73,175.44,175.73,3600.0,175.56,175.73,175.44,175.73,3600.0
2019-07-08 11:20:00,175.83,175.97,175.41,175.41,5425.0,175.83,175.97,175.41,175.41,5425.0
2019-07-08 11:25:00,175.41,175.52,174.83,175.09,6214.0,175.41,175.52,174.83,175.09,6214.0
2019-07-08 11:30:00,175.12,175.22,174.87,175.01,2486.0,175.12,175.22,174.87,175.01,2486.0
2019-07-08 11:35:00,174.86,174.92,174.29,174.29,9273.0,174.86,174.92,174.29,174.29,9273.0
2019-07-08 11:40:00,174.18,174.64,174.18,174.64,5800.0,174.18,174.64,174.18,174.64,5800.0
2019-07-08 11:45:00,174.62,174.72,174.56,174.66,2917.0,174.62,174.72,174.56,174.66,2917.0
2019-07-08 11:50:00,174.56,174.57,174.4,174.5,1900.0,174.56,174.57,174.4,174.5,1900.0
2019-07-08 11:55:00,174.42,174.68,174.42,174.66,2850.0,174.42,174.68,174.42,174.66,2850.0
2019-07-08 12:00:00,174.69,174.84,174.68,174.77,2630.0,174.69,174.84,174.68,174.77,2630.0
2019-07-08 12:05:00,174.72,174.85,174.71,174.76,1610.0,174.72,174.85,174.71,174.76,1610.0
2019-07-08 12:10:00,174.79,174.79,174.63,174.7,1700.0,174.79,174.79,174.63,174.7,1700.0
2019-07-08 12:15:00,174.71,174.88,174.56,174.67,4107.0,174.71,174.88,174.56,174.67,4107.0
2019-07-08 12:20:00,174.73,174.96,174.69,174.77,6641.0,174.73,174.96,174.69,174.77,6641.0
2019-07-08 12:25:00,174.8,174.8,174.63,174.63,1800.0,174.8,174.8,174.63,174.63,1800.0
2019-07-08 12:30:00,174.73,174.82,174.7,174.72,2407.0,174.73,174.82,174.7,174.72,2407.0
2019-07-08 12:35:00,174.64,174.85,174.63,174.72,1200.0,174.64,174.85,174.63,174.72,1200.0
2019-07-08 12:40:00,174.65,174.85,174.64,174.83,1600.0,174.65,174.85,174.64,174.83,1600.0
2019-07-08 12:45:00,174.76,175.18,174.73,175.18,2139.0,174.76,175.18,174.73,175.18,2139.0
2019-07-08 12:50:00,175.26,175.35,175.2,175.24,2506.0,175.26,175.35,175.2,175.24,2506.0
2019-07-08 12:55:00,175.33,175.49,175.15,175.16,4726.0,175.33,175.49,175.15,175.16,4726.0
2019-07-08 13:00:00,175.17,175.32,175.12,175.28,2210.0,175.17,175.32,175.12,175.28,2210.0
2019-07-08 13:05:00,175.28,175.51,175.27,175.51,4838.0,175.28,175.51,175.27,175.51,4838.0
2019-07-08 13:10:00,175.5,175.51,175.45,175.51,1943.0,175.5,175.51,175.45,175.51,1943.0
2019-07-08 13:15:00,175.53,175.78,175.53,175.74,2108.0,175.53,175.78,175.53,175.74,2108.0
2019-07-08 13:20:00,175.74,175.74,175.64,175.67,1600.0,175.74,175.74,175.64,175.67,1600.0
2019-07-08 13:25:00,175.63,175.63,175.31,175.33,4145.0,175.63,175.63,175.31,175.33,4145.0
2019-07-08 13:30:00,175.28,175.54,175.28,175.47,2100.0,175.28,175.54,175.28,175.47,2100.0
2019-07-08 13:35:00,175.39,175.45,175.23,175.3,4128.0,175.39,175.45,175.23,175.3,4128.0
2019-07-08 13:40:00,175.31,175.31,175.19,175.26,900.0,175.31,175.31,175.19,175.26,900.0
2019-07-08 13:45:00,175.24,175.38,175.21,175.37,2160.0,175.24,175.38,175.21,175.37,2160.0
2019-07-08 13:50:00,175.32,175.43,175.2,175.2,2635.0,175.32,175.43,175.2,175.2,2635.0
2019-07-08 13:55:00,175.26,175.36,175.14,175.14,2985.0,175.26,175.36,175.14,175.14,2985.0
2019-07-08 14:00:00,175.12,175.16,174.88,175.0,5997.0,175.12,175.16,174.88,175.0,5997.0
2019-07-08 14:05:00,175.0,175.12,174.85,175.05,11445.0,175.0,175.12,174.85,175.05,11445.0
2019-07-08 14:10:00,174.92,175.03,174.67,174.94,2953.0,174.92,175.03,174.67,174.94,2953.0
2019-07-08 14:15:00,175.0,175.04,174.73,174.86,4663.0,175.0,175.04,174.73,174.86,4663.0
2019-07-08 14:20:00,174.82,175.01,174.78,174.9,4747.0,174.82,175.01,174.78,174.9,4747.0
2019-07-08 14:25:00,174.93,175.11,174.93,175.11,2880.0,174.93,175.11,174.93,175.11,2880.0
2019-07-08 14:30:00,175.15,175.47,175.13,175.44,2900.0,175.15,175.47,175.13,175.44,2900.0
2019-07-08 14:35:00,175.48,175.69,175.28,175.63,3800.0,175.48,175.69,175.28,175.63,3800.0
2019-07-08 14:40:00,175.63,175.85,175.62,175.83,5140.0,175.63,175.85,175.62,175.83,5140.0
2019-07-08 14:45:00,175.78,176.35,175.78,176.34,7590.0,175.78,176.35,175.78,176.34,7590.0
2019-07-08 14:50:00,176.35,176.35,175.99,176.06,7172.0,176.35,176.35,175.99,176.06,7172.0
2019-07-08 14:55:00,176.08,176.19,176.05,176.14,2100.0,176.08,176.19,176.05,176.14,2100.0
2019-07-08 15:00:00,176.07,176.19,175.96,176.14,3725.0,176.07,176.19,175.96,176.14,3725.0
2019-07-08 15:05:00,176.16,176.21,176.02,176.19,2300.0,176.16,176.21,176.02,176.19,2300.0
2019-07-08 15:10:00,176.12,176.38,176.02,176.38,5349.0,176.12,176.38,176.02,176.38,5349.0
2019-07-08 15:15:00,176.37,176.48,176.26,176.28,3702.0,176.37,176.48,176.26,176.28,3702.0
2019-07-08 15:20:00,176.28,176.28,175.97,176.09,8768.0,176.28,176.28,175.97,176.09,8768.0
2019-07-08 15:25:00,176.04,176.32,176.0,176.32,2500.0,176.04,176.32,176.0,176.32,2500.0
2019-07-08 15:30:00,176.31,176.42,176.26,176.3,2799.0,176.31,176.42,176.26,176.3,2799.0
2019-07-08 15:35:00,176.33,176.43,176.31,176.43,6001.0,176.33,176.43,176.31,176.43,6001.0
2019-07-08 15:40:00,176.49,176.58,176.35,176.36,5877.0,176.49,176.58,176.35,176.36,5877.0
2019-07-08 15:45:00,176.35,176.82,176.35,176.77,9300.0,176.35,176.82,176.35,176.77,9300.0
2019-07-08 15:50:00,176.8,176.88,176.46,176.74,14451.0,176.8,176.88,176.46,176.74,14451.0
2019-07-08 15:55:00,176.71,176.88,176.66,176.79,32638.0,176.71,176.88,176.66,176.79,32638.0
2019-07-09 09:30:00,175.76,175.87,174.77,175.63,8698.0,175.76,175.87,174.77,175.63,8698.0
2019-07-09 09:35:00,175.72,177.25,175.64,177.18,9165.0,175.72,177.25,175.64,177.18,9165.0
2019-07-09 09:40:00,177.16,177.35,176.68,177.03,6840.0,177.16,177.35,176.68,177.03,6840.0
2019-07-09 09:45:00,176.92,176.92,176.48,176.63,9833.0,176.92,176.92,176.48,176.63,9833.0
2019-07-09 09:50:00,176.68,176.82,176.29,176.54,12111.0,176.68,176.82,176.29,176.54,12111.0
2019-07-09 09:55:00,176.57,176.72,176.36,176.47,6220.0,176.57,176.72,176.36,176.47,6220.0
2019-07-09 10:00:00,176.57,177.11,176.57,176.75,5047.0,176.57,177.11,176.57,176.75,5047.0
2019-07-09 10:05:00,176.78,177.16,176.78,176.93,10063.0,176.78,177.16,176.78,176.93,10063.0
2019-07-09 10:10:00,177.0,177.09,176.88,176.9,6461.0,177.0,177.09,176.88,176.9,6461.0
2019-07-09 10:15:00,176.81,177.06,176.75,176.91,24561.0,176.81,177.06,176.75,176.91,24561.0
2019-07-09 10:20:00,176.91,177.01,176.66,176.75,3412.0,176.91,177.01,176.66,176.75,3412.0
2019-07-09 10:25:00,176.71,176.87,176.54,176.68,4555.0,176.71,176.87,176.54,176.68,4555.0
2019-07-09 10:30:00,176.82,176.97,176.72,176.86,3905.0,176.82,176.97,176.72,176.86,3905.0
2019-07-09 10:35:00,176.94,177.19,176.94,177.18,9141.0,176.94,177.19,176.94,177.18,9141.0
2019-07-09 10:40:00,177.2,177.22,176.98,177.03,4400.0,177.2,177.22,176.98,177.03,4400.0
2019-07-09 10:45:00,176.99,177.31,176.95,177.2,5862.0,176.99,177.31,176.95,177.2,5862.0
2019-07-09 10:50:00,177.23,177.43,177.12,177.29,5474.0,177.23,177.43,177.12,177.29,5474.0
2019-07-09 10:55:00,177.12,177.19,176.83,176.83,2701.0,177.12,177.19,176.83,176.83,2701.0
2019-07-09 11:00:00,176.88,177.18,176.81,177.15,3090.0,176.88,177.18,176.81,177.15,3090.0
2019-07-09 11:05:00,177.16,177.48,177.16,177.4,6090.0,177.16,177.48,177.16,177.4,6090.0
2019-07-09 11:10:00,177.33,177.45,177.21,177.37,10671.0,177.33,177.45,177.21,177.37,10671.0
2019-07-09 11:15:00,177.3,177.79,177.29,177.77,3230.0,177.3,177.79,177.29,177.77,3230.0
2019-07-09 11:20:00,177.79,177.93,177.64,177.88,2687.0,177.79,177.93,177.64,177.88,2687.0
2019-07-09 11:25:00,177.89,177.94,177.49,177.49,4983.0,177.89,177.94,177.49,177.49,4983.0
2019-07-09 11:30:00,177.51,177.62,177.45,177.5,2803.0,177.51,177.62,177.45,177.5,2803.0
2019-07-09 11:35:00,177.38,177.58,177.38,177.58,2862.0,177.38,177.58,177.38,177.58,2862.0
2019-07-09 11:40:00,177.64,177.66,177.53,177.6,2200.0,177.64,177.66,177.53,177.6,2200.0
2019-07-09 11:45:00,177.58,177.95,177.53,177.95,4005.0,177.58,177.95,177.53,177.95,4005.0
2019-07-09 11:50:00,177.94,177.98,177.73,177.86,3500.0,177.94,177.98,177.73,177.86,3500.0
2019-07-09 11:55:00,177.8,177.95,177.76,177.8,9261.0,177.8,177.95,177.76,177.8,9261.0
2019-07-09 12:00:00,177.8,178.0,177.73,177.91,9258.0,177.8,178.0,177.73,177.91,9258.0
2019-07-09 12:05:00,177.88,177.93,177.58,177.65,2752.0,177.88,177.93,177.58,177.65,2752.0
2019-07-09 12:10:00,177.65,177.81,177.65,177.72,2300.0,177.65,177.81,177.65,177.72,2300.0
2019-07-09 12:15:00,177.65,177.72,177.62,177.62,2314.0,177.65,177.72,177.62,177.62,2314.0
2019-07-09 12:20:00,177.59,177.64,177.53,177.62,1800.0,177.59,177.64,177.53,177.62,1800.0
2019-07-09 12:25:00,177.6,177.7,177.53,177.67,1614.0,177.6,177.7,177.53,177.67,1614.0
2019-07-09 12:30:00,177.57,177.74,177.56,177.74,1233.0,177.57,177.74,177.56,177.74,1233.0
2019-07-09 12:35:00,177.67,177.72,177.64,177.7,800.0,177.67,177.72,177.64,177.7,800.0
2019-07-09 12:40:00,177.65,177.83,177.65,177.75,2300.0,177.65,177.83,177.65,177.75,2300.0
2019-07-09 12:45:00,177.82,177.91,177.82,177.89,1650.0,177.82,177.91,177.82,177.89,1650.0
2019-07-09 12:50:00,177.91,177.94,177.79,177.79,2583.0,177.91,177.94,177.79,177.79,2583.0
2019-07-09 12:55:00,177.79,177.85,177.68,177.68,1500.0,177.79,177.85,177.68,177.68,1500.0
2019-07-09 13:00:00,177.69,177.78,177.61,177.61,1200.0,177.69,177.78,177.61,177.61,1200.0
2019-07-09 13:05:00,177.51,177.66,177.45,177.65,1200.0,177.51,177.66,177.45,177.65,1200.0
2019-07-09 13:10:00,177.66,177.7,177.55,177.6,2000.0,177.66,177.7,177.55,177.6,2000.0
2019-07-09 13:15:00,177.6,177.7,177.56,177.59,2800.0,177.6,177.7,177.56,177.59,2800.0
2019-07-09 13:20:00,177.52,177.56,177.43,177.5,3944.0,177.52,177.56,177.43,177.5,3944.0
2019-07-09 13:25:00,177.5,177.79,177.49,177.75,2411.0,177.5,177.79,177.49,177.75,2411.0
2019-07-09 13:30:00,177.8,177.92,177.7,177.81,5226.0,177.8,177.92,177.7,177.81,5226.0
2019-07-09 13:35:00,177.81,177.96,177.79,177.84,3240.0,177.81,177.96,177.79,177.84,3240.0
2019-07-09 13:40:00,177.81,177.89,177.81,177.87,700.0,177.81,177.89,177.81,177.87,700.0
2019-07-09 13:45:00,177.86,177.94,177.83,177.84,2990.0,177.86,177.94,177.83,177.84,2990.0
2019-07-09 13:50:00,177.82,177.94,177.75,177.93,2803.0,177.82,177.94,177.75,177.93,2803.0
2019-07-09 13:55:00,177.91,177.92,177.8,177.9,2800.0,177.91,177.92,177.8,177.9,2800.0
2019-07-09 14:00:00,177.9,177.95,177.77,177.86,3694.0,177.9,177.95,177.77,177.86,3694.0
2019-07-09 14:05:00,177.9,177.9,177.74,177.75,1521.0,177.9,177.9,177.74,177.75,1521.0
2019-07-09 14:10:00,177.77,177.89,177.67,177.85,4066.0,177.77,177.89,177.67,177.85,4066.0
2019-07-09 14:15:00,177.89,177.93,177.8,177.86,2600.0,177.89,177.93,177.8,177.86,2600.0
2019-07-09 14:20:00,177.87,177.89,177.74,177.89,2749.0,177.87,177.89,177.74,177.89,2749.0
2019-07-09 14:25:00,177.95,177.95,177.71,177.72,900.0,177.95,177.95,177.71,177.72,900.0
2019-07-09 14:30:00,177.88,177.9,177.79,177.9,1200.0,177.88,177.9,177.79,177.9,1200.0
2019-07-09 14:35:00,177.94,177.97,177.88,177.97,2611.0,177.94,177.97,177.88,177.97,2611.0
2019-07-09 14:40:00,177.94,178.26,177.94,178.13,3540.0,177.94,178.26,177.94,178.13,3540.0
2019-07-09 14:45:00,178.18,178.27,178.12,178.12,1250.0,178.18,178.27,178.12,178.12,1250.0
2019-07-09 14:50:00,178.13,178.16,177.97,177.97,2700.0,178.13,178.16,177.97,177.97,2700.0
2019-07-09 14:55:00,177.99,178.19,177.99,178.19,2731.0,177.99,178.19,177.99,178.19,2731.0
2019-07-09 15:00:00,178.16,178.25,178.16,178.25,1500.0,178.16,178.25,178.16,178.25,1500.0
2019-07-09 15:05:00,178.2,178.2,177.96,178.03,3798.0,178.2,178.2,177.96,178.03,3798.0
2019-07-09 15:10:00,177.99,178.06,177.8,178.06,5603.0,177.99,178.06,177.8,178.06,5603.0
2019-07-09 15:15:00,178.04,178.07,177.93,177.94,4050.0,178.04,178.07,177.93,177.94,4050.0
2019-07-09 15:20:00,177.96,178.0,177.89,177.94,2000.0,177.96,178.0,177.89,177.94,2000.0
2019-07-09 15:25:00,177.94,177.97,177.86,177.93,4336.0,177.94,177.97,177.86,177.93,4336.0
2019-07-09 15:30:00,177.93,178.11,177.85,178.11,4800.0,177.93,178.11,177.85,178.11,4800.0
2019-07-09 15:35:00,178.1,178.26,178.07,178.18,4879.0,178.1,178.26,178.07,178.18,4879.0
2019-07-09 15:40:00,178.18,178.24,178.15,178.19,3918.0,178.18,178.24,178.15,178.19,3918.0
2019-07-09 15:45:00,178.21,178.25,178.09,178.17,15648.0,178.21,178.25,178.09,178.17,15648.0
2019-07-09 15:50:00,178.18,178.47,178.14,178.43,17458.0,178.18,178.47,178.14,178.43,17458.0
2019-07-09 15:55:00,178.32,178.63,178.32,178.4,37688.0,178.32,178.63,178.32,178.4,37688.0
2019-07-10 09:30:00,178.96,179.66,178.52,178.86,12760.0,178.96,179.66,178.52,178.86,12760.0
2019-07-10 09:35:00,179.04,179.24,178.64,178.81,12365.0,179.04,179.24,178.64,178.81,12365.0
2019-07-10 09:40:00,178.69,179.13,178.43,178.92,11164.0,178.69,179.13,178.43,178.92,11164.0
2019-07-10 09:45:00,178.9,179.2,178.54,179.2,8299.0,178.9,179.2,178.54,179.2,8299.0
2019-07-10 09:50:00,179.19,179.63,178.85,179.47,13941.0,179.19,179.63,178.85,179.47,13941.0
2019-07-10 09:55:00,179.59,179.71,179.42,179.67,3318.0,179.59,179.71,179.42,179.67,3318.0
2019-07-10 10:00:00,179.53,179.75,179.07,179.28,5978.0,179.53,179.75,179.07,179.28,5978.0
2019-07-10 10:05:00,179.16,179.37,179.08,179.24,4841.0,179.16,179.37,179.08,179.24,4841.0
2019-07-10 10:10:00,179.25,179.42,178.91,178.91,4358.0,179.25,179.42,178.91,178.91,4358.0
2019-07-10 10:15:00,178.98,178.98,178.35,178.35,4355.0,178.98,178.98,178.35,178.35,4355.0
2019-07-10 10:20:00,178.23,178.23,177.81,177.95,4445.0,178.23,178.23,177.81,177.95,4445.0
2019-07-10 10:25:00,178.02,178.11,177.46,177.56,4746.0,178.02,178.11,177.46,177.56,4746.0
2019-07-10 10:30:00,177.58,177.8,177.31,177.39,2851.0,177.58,177.8,177.31,177.39,2851.0
2019-07-10 10:35:00,177.32,177.48,177.14,177.46,2499.0,177.32,177.48,177.14,177.46,2499.0
2019-07-10 10:40:00,177.46,177.77,177.43,177.73,2200.0,177.46,177.77,177.43,177.73,2200.0
2019-07-10 10:45:00,177.63,177.63,177.18,177.19,5163.0,177.63,177.63,177.18,177.19,5163.0
2019-07-10 10:50:00,177.15,177.24,176.96,176.98,3212.0,177.15,177.24,176.96,176.98,3212.0
2019-07-10 10:55:00,177.01,177.24,176.78,176.78,1904.0,177.01,177.24,176.78,176.78,1904.0
2019-07-10 11:00:00,176.81,176.9,176.55,176.55,3300.0,176.81,176.9,176.55,176.55,3300.0
2019-07-10 11:05:00,176.62,177.01,176.62,176.78,3556.0,176.62,177.01,176.62,176.78,3556.0
2019-07-10 11:10:00,176.67,176.67,176.43,176.54,1950.0,176.67,176.67,176.43,176.54,1950.0
2019-07-10 11:15:00,176.51,176.71,175.53,175.83,20549.0,176.51,176.71,175.53,175.83,20549.0
2019-07-10 11:20:00,175.81,176.49,175.69,176.35,58981.0,175.81,176.49,175.69,176.35,58981.0
2019-07-10 11:25:00,176.3,176.83,176.24,176.57,2395.0,176.3,176.83,176.24,176.57,2395.0
2019-07-10 11:30:00,176.57,176.97,176.47,176.97,2106.0,176.57,176.97,176.47,176.97,2106.0
2019-07-10 11:35:00,176.9,176.97,176.84,176.85,1829.0,176.9,176.97,176.84,176.85,1829.0
2019-07-10 11:40:00,176.83,177.12,176.83,176.94,1750.0,176.83,177.12,176.83,176.94,1750.0
2019-07-10 11:45:00,176.92,177.05,176.84,176.97,2300.0,176.92,177.05,176.84,176.97,2300.0
2019-07-10 11:50:00,177.05,177.12,176.74,176.74,4246.0,177.05,177.12,176.74,176.74,4246.0
2019-07-10 11:55:00,176.75,176.96,176.67,176.96,1800.0,176.75,176.96,176.67,176.96,1800.0
2019-07-10 12:00:00,176.96,177.36,176.96,177.31,4650.0,176.96,177.36,176.96,177.31,4650.0
2019-07-10 12:05:00,177.37,177.6,177.33,177.48,4255.0,177.37,177.6,177.33,177.48,4255.0
2019-07-10 12:10:00,177.49,177.65,177.42,177.64,25269.0,177.49,177.65,177.42,177.64,25269.0
2019-07-10 12:15:00,177.64,177.66,177.38,177.57,2371.0,177.64,177.66,177.38,177.57,2371.0
2019-07-10 12:20:00,177.56,177.71,177.43,177.64,4700.0,177.56,177.71,177.43,177.64,4700.0
2019-07-10 12:25:00,177.61,177.64,177.47,177.53,1900.0,177.61,177.64,177.47,177.53,1900.0
2019-07-10 12:30:00,177.57,177.78,177.57,177.78,2344.0,177.57,177.78,177.57,177.78,2344.0
2019-07-10 12:35:00,177.7,177.95,177.68,177.94,3269.0,177.7,177.95,177.68,177.94,3269.0
2019-07-10 12:40:00,177.94,178.2,177.92,178.13,3409.0,177.94,178.2,177.92,178.13,3409.0
2019-07-10 12:45:00,178.1,178.1,177.89,178.0,1209.0,178.1,178.1,177.89,178.0,1209.0
2019-07-10 12:50:00,178.2,178.29,178.12,178.22,3200.0,178.2,178.29,178.12,178.22,3200.0
2019-07-10 12:55:00,178.19,178.5,178.19,178.46,1885.0,178.19,178.5,178.19,178.46,1885.0
2019-07-10 13:00:00,178.49,178.65,178.42,178.65,1800.0,178.49,178.65,178.42,178.65,1800.0
2019-07-10 13:05:00,178.58,178.58,178.3,178.49,6892.0,178.58,178.58,178.3,178.49,6892.0
2019-07-10 13:10:00,178.45,178.73,178.4,178.67,5984.0,178.45,178.73,178.4,178.67,5984.0
2019-07-10 13:15:00,178.63,178.64,178.51,178.57,2780.0,178.63,178.64,178.51,178.57,2780.0
2019-07-10 13:20:00,178.61,178.7,178.61,178.7,1200.0,178.61,178.7,178.61,178.7,1200.0
2019-07-10 13:25:00,178.61,178.66,178.3,178.3,5654.0,178.61,178.66,178.3,178.3,5654.0
2019-07-10 13:30:00,178.33,178.5,178.29,178.5,5857.0,178.33,178.5,178.29,178.5,5857.0
2019-07-10 13:35:00,178.47,178.54,178.38,178.54,3400.0,178.47,178.54,178.38,178.54,3400.0
2019-07-10 13:40:00,178.58,178.76,178.52,178.75,3100.0,178.58,178.76,178.52,178.75,3100.0
2019-07-10 13:45:00,178.77,178.83,178.68,178.81,1085.0,178.77,178.83,178.68,178.81,1085.0
2019-07-10 13:50:00,178.79,178.79,178.57,178.61,2624.0,178.79,178.79,178.57,178.61,2624.0
2019-07-10 13:55:00,178.54,178.73,178.5,178.68,24427.0,178.54,178.73,178.5,178.68,24427.0
2019-07-10 14:00:00,178.73,179.0,178.7,178.82,3608.0,178.73,179.0,178.7,178.82,3608.0
2019-07-10 14:05:00,178.77,178.86,178.55,178.55,5893.0,178.77,178.86,178.55,178.55,5893.0
2019-07-10 14:10:00,178.51,178.65,178.35,178.35,5043.0,178.51,178.65,178.35,178.35,5043.0
2019-07-10 14:15:00,178.26,178.26,178.05,178.05,3600.0,178.26,178.26,178.05,178.05,3600.0
2019-07-10 14:20:00,177.98,178.14,177.94,177.94,2400.0,177.98,178.14,177.94,177.94,2400.0
2019-07-10 14:25:00,177.96,178.06,177.93,177.97,2050.0,177.96,178.06,177.93,177.97,2050.0
2019-07-10 14:30:00,177.93,177.98,177.81,177.92,2050.0,177.93,177.98,177.81,177.92,2050.0
2019-07-10 14:35:00,177.94,177.99,177.92,177.97,600.0,177.94,177.99,177.92,177.97,600.0
2019-07-10 14:40:00,178.02,178.31,177.97,178.27,3800.0,178.02,178.31,177.97,178.27,3800.0
2019-07-10 14:45:00,178.21,178.29,178.12,178.24,1300.0,178.21,178.29,178.12,178.24,1300.0
2019-07-10 14:50:00,178.24,178.37,178.14,178.37,2700.0,178.24,178.37,178.14,178.37,2700.0
2019-07-10 14:55:00,178.47,178.55,178.45,178.49,1700.0,178.47,178.55,178.45,178.49,1700.0
2019-07-10 15:00:00,178.48,178.53,178.27,178.27,2292.0,178.48,178.53,178.27,178.27,2292.0
2019-07-10 15:05:00,178.27,178.42,178.21,178.4,1800.0,178.27,178.42,178.21,178.4,1800.0
2019-07-10 15:10:00,178.41,178.58,178.38,178.56,4586.0,178.41,178.58,178.38,178.56,4586.0
2019-07-10 15:15:00,178.65,178.65,178.23,178.34,1900.0,178.65,178.65,178.23,178.34,1900.0
2019-07-10 15:20:00,178.31,178.43,178.22,178.37,2500.0,178.31,178.43,178.22,178.37,2500.0
2019-07-10 15:25:00,178.44,178.54,178.36,178.41,3941.0,178.44,178.54,178.36,178.41,3941.0
2019-07-10 15:30:00,178.38,178.69,178.38,178.69,3557.0,178.38,178.69,178.38,178.69,3557.0
2019-07-10 15:35:00,178.69,178.69,178.49,178.65,6331.0,178.69,178.69,178.49,178.65,6331.0
2019-07-10 15:40:00,178.67,178.86,178.62,178.86,2500.0,178.67,178.86,178.62,178.86,2500.0
2019-07-10 15:45:00,178.83,178.88,178.59,178.82,6102.0,178.83,178.88,178.59,178.82,6102.0
2019-07-10 15:50:00,178.79,178.93,178.71,178.86,6537.0,178.79,178.93,178.71,178.86,6537.0
2019-07-10 15:55:00,178.84,178.99,178.63,178.76,20826.0,178.84,178.99,178.63,178.76,20826.0
2019-07-11 09:30:00,178.69,178.86,177.06,177.65,34053.0,178.69,178.86,177.06,177.65,34053.0
2019-07-11 09:35:00,177.64,177.64,175.56,176.99,17241.0,177.64,177.64,175.56,176.99,17241.0
2019-07-11 09:40:00,176.83,176.83,176.2,176.2,4014.0,176.83,176.83,176.2,176.2,4014.0
2019-07-11 09:45:00,176.31,176.39,175.82,175.82,10035.0,176.31,176.39,175.82,175.82,10035.0
2019-07-11 09:50:00,175.97,176.23,175.79,176.22,7235.0,175.97,176.23,175.79,176.22,7235.0
2019-07-11 09:55:00,176.31,176.46,176.04,176.15,8950.0,176.31,176.46,176.04,176.15,8950.0
2019-07-11 10:00:00,176.16,176.32,175.75,175.86,6319.0,176.16,176.32,175.75,175.86,6319.0
2019-07-11 10:05:00,175.8,175.86,175.67,175.76,2613.0,175.8,175.86,175.67,175.76,2613.0
2019-07-11 10:10:00,175.78,175.78,175.23,175.32,30143.0,175.78,175.78,175.23,175.32,30143.0
2019-07-11 10:15:00,175.24,175.33,174.76,174.87,8270.0,175.24,175.33,174.76,174.87,8270.0
2019-07-11 10:20:00,174.91,175.19,174.85,175.16,3500.0,174.91,175.19,174.85,175.16,3500.0
2019-07-11 10:25:00,175.12,175.12,174.58,174.62,7025.0,175.12,175.12,174.58,174.62,7025.0
2019-07-11 10:30:00,174.66,174.78,174.28,174.28,6200.0,174.66,174.78,174.28,174.28,6200.0
2019-07-11 10:35:00,174.33,174.38,173.78,173.91,12040.0,174.33,174.38,173.78,173.91,12040.0
2019-07-11 10:40:00,173.91,173.93,173.36,173.36,9276.0,173.91,173.93,173.36,173.36,9276.0
2019-07-11 10:45:00,173.36,173.36,172.74,172.95,13508.0,173.36,173.36,172.74,172.95,13508.0
2019-07-11 10:50:00,172.95,173.57,172.91,173.52,18806.0,172.95,173.57,172.91,173.52,18806.0
2019-07-11 10:55:00,173.51,173.76,173.4,173.45,5500.0,173.51,173.76,173.4,173.45,5500.0
2019-07-11 11:00:00,173.39,173.67,173.28,173.45,7800.0,173.39,173.67,173.28,173.45,7800.0
2019-07-11 11:05:00,173.44,173.9,173.44,173.85,8394.0,173.44,173.9,173.44,173.85,8394.0
2019-07-11 11:10:00,173.82,173.96,173.43,173.51,17231.0,173.82,173.96,173.43,173.51,17231.0
2019-07-11 11:15:00,173.51,174.45,173.51,174.24,14546.0,173.51,174.45,173.51,174.24,14546.0
2019-07-11 11:20:00,174.26,174.31,173.99,174.06,6007.0,174.26,174.31,173.99,174.06,6007.0
2019-07-11 11:25:00,174.05,174.13,173.96,174.03,14731.0,174.05,174.13,173.96,174.03,14731.0
2019-07-11 11:30:00,173.98,174.07,173.84,173.96,11884.0,173.98,174.07,173.84,173.96,11884.0
2019-07-11 11:35:00,174.06,174.1,173.66,173.81,5023.0,174.06,174.1,173.66,173.81,5023.0
2019-07-11 11:40:00,173.76,173.76,173.56,173.58,2545.0,173.76,173.76,173.56,173.58,2545.0
2019-07-11 11:45:00,173.66,173.66,173.4,173.47,4114.0,173.66,173.66,173.4,173.47,4114.0
2019-07-11 11:50:00,173.47,173.47,173.33,173.42,4843.0,173.47,173.47,173.33,173.42,4843.0
2019-07-11 11:55:00,173.45,173.7,173.37,173.69,5869.0,173.45,173.7,173.37,173.69,5869.0
2019-07-11 12:00:00,173.74,173.92,173.68,173.68,9115.0,173.74,173.92,173.68,173.68,9115.0
2019-07-11 12:05:00,173.68,173.96,173.68,173.83,6406.0,173.68,173.96,173.68,173.83,6406.0
2019-07-11 12:10:00,173.8,173.84,173.38,173.42,7076.0,173.8,173.84,173.38,173.42,7076.0
2019-07-11 12:15:00,173.37,173.52,173.27,173.4,5767.0,173.37,173.52,173.27,173.4,5767.0
2019-07-11 12:20:00,173.4,173.62,173.3,173.61,6893.0,173.4,173.62,173.3,173.61,6893.0
2019-07-11 12:25:00,173.59,173.8,173.57,173.76,6532.0,173.59,173.8,173.57,173.76,6532.0
2019-07-11 12:30:00,173.77,173.92,173.76,173.76,2482.0,173.77,173.92,173.76,173.76,2482.0
2019-07-11 12:35:00,173.73,173.74,173.46,173.52,4488.0,173.73,173.74,173.46,173.52,4488.0
2019-07-11 12:40:00,173.48,173.85,173.47,173.85,4000.0,173.48,173.85,173.47,173.85,4000.0
2019-07-11 12:45:00,173.85,174.01,173.82,173.82,17222.0,173.85,174.01,173.82,173.82,17222.0
2019-07-11 12:50:00,173.79,173.95,173.79,173.93,3221.0,173.79,173.95,173.79,173.93,3221.0
2019-07-11 12:55:00,173.95,174.07,173.94,174.01,7700.0,173.95,174.07,173.94,174.01,7700.0
2019-07-11 13:00:00,173.97,174.02,173.85,173.87,9922.0,173.97,174.02,173.85,173.87,9922.0
2019-07-11 13:05:00,173.91,173.93,173.77,173.77,6387.0,173.91,173.93,173.77,173.77,6387.0
2019-07-11 13:10:00,173.8,173.82,173.71,173.82,5100.0,173.8,173.82,173.71,173.82,5100.0
2019-07-11 13:15:00,173.81,173.98,173.79,173.84,8970.0,173.81,173.98,173.79,173.84,8970.0
2019-07-11 13:20:00,173.84,174.06,173.78,174.06,11760.0,173.84,174.06,173.78,174.06,11760.0
2019-07-11 13:25:00,174.04,174.13,173.69,173.74,7500.0,174.04,174.13,173.69,173.74,7500.0
2019-07-11 13:30:00,173.76,173.81,173.6,173.67,7475.0,173.76,173.81,173.6,173.67,7475.0
2019-07-11 13:35:00,173.64,173.68,173.27,173.51,22251.0,173.64,173.68,173.27,173.51,22251.0
2019-07-11 13:40:00,173.51,173.62,173.21,173.28,10158.0,173.51,173.62,173.21,173.28,10158.0
2019-07-11 13:45:00,173.31,173.31,173.18,173.31,10086.0,173.31,173.31,173.18,173.31,10086.0
2019-07-11 13:50:00,173.31,173.68,173.3,173.64,7746.0,173.31,173.68,173.3,173.64,7746.0
2019-07-11 13:55:00,173.74,173.85,173.73,173.81,9600.0,173.74,173.85,173.73,173.81,9600.0
2019-07-11 14:00:00,173.82,174.2,173.82,174.16,11952.0,173.82,174.2,173.82,174.16,11952.0
2019-07-11 14:05:00,174.16,174.26,174.08,174.08,12632.0,174.16,174.26,174.08,174.08,12632.0
2019-07-11 14:10:00,174.09,174.19,173.97,174.11,10800.0,174.09,174.19,173.97,174.11,10800.0
2019-07-11 14:15:00,174.14,174.28,173.98,174.09,9942.0,174.14,174.28,173.98,174.09,9942.0
2019-07-11 14:20:00,174.06,174.23,174.03,174.19,9008.0,174.06,174.23,174.03,174.19,9008.0
2019-07-11 14:25:00,174.19,174.57,174.16,174.57,5014.0,174.19,174.57,174.16,174.57,5014.0
2019-07-11 14:30:00,174.52,175.0,174.49,175.0,5162.0,174.52,175.0,174.49,175.0,5162.0
2019-07-11 14:35:00,174.97,175.29,174.88,175.18,25784.0,174.97,175.29,174.88,175.18,25784.0
2019-07-11 14:40:00,175.2,175.24,174.9,175.24,39751.0,175.2,175.24,174.9,175.24,39751.0
2019-07-11 14:45:00,175.2,175.31,175.04,175.25,11930.0,175.2,175.31,175.04,175.25,11930.0
2019-07-11 14:50:00,175.25,175.26,175.09,175.13,10100.0,175.25,175.26,175.09,175.13,10100.0
2019-07-11 14:55:00,175.14,175.3,175.11,175.17,8160.0,175.14,175.3,175.11,175.17,8160.0
2019-07-11 15:00:00,175.19,175.5,175.09,175.47,34433.0,175.19,175.5,175.09,175.47,34433.0
2019-07-11 15:05:00,175.57,175.92,175.53,175.62,24450.0,175.57,175.92,175.53,175.62,24450.0
2019-07-11 15:10:00,175.62,175.64,175.33,175.38,7524.0,175.62,175.64,175.33,175.38,7524.0
2019-07-11 15:15:00,175.41,175.62,175.37,175.6,15095.0,175.41,175.62,175.37,175.6,15095.0
2019-07-11 15:20:00,175.56,175.59,175.43,175.55,11954.0,175.56,175.59,175.43,175.55,11954.0
2019-07-11 15:25:00,175.59,175.64,175.51,175.56,4600.0,175.59,175.64,175.51,175.56,4600.0
2019-07-11 15:30:00,175.55,175.71,175.53,175.61,4700.0,175.55,175.71,175.53,175.61,4700.0
2019-07-11 15:35:00,175.55,175.6,175.45,175.57,10600.0,175.55,175.6,175.45,175.57,10600.0
2019-07-11 15:40:00,175.59,175.75,175.46,175.66,13600.0,175.59,175.75,175.46,175.66,13600.0
2019-07-11 15:45:00,175.68,175.89,175.59,175.89,10131.0,175.68,175.89,175.59,175.89,10131.0
2019-07-11 15:50:00,175.91,176.09,175.85,176.06,11654.0,175.91,176.09,175.85,176.06,11654.0
2019-07-11 15:55:00,176.1,176.24,175.81,176.0,50242.0,176.1,176.24,175.81,176.0,50242.0
2019-07-12 09:30:00,176.06,176.27,175.11,175.31,16829.0,176.06,176.27,175.11,175.31,16829.0
2019-07-12 09:35:00,175.57,176.08,174.67,175.38,22203.0,175.57,176.08,174.67,175.38,22203.0
2019-07-12 09:40:00,175.48,175.9,175.12,175.15,11800.0,175.48,175.9,175.12,175.15,11800.0
2019-07-12 09:45:00,175.29,176.03,175.28,175.67,57400.0,175.29,176.03,175.28,175.67,57400.0
2019-07-12 09:50:00,175.73,175.93,175.52,175.55,8023.0,175.73,175.93,175.52,175.55,8023.0
2019-07-12 09:55:00,175.29,175.29,174.7,174.96,5474.0,175.29,175.29,174.7,174.96,5474.0
2019-07-12 10:00:00,175.08,175.66,175.08,175.66,4017.0,175.08,175.66,175.08,175.66,4017.0
2019-07-12 10:05:00,175.77,175.85,175.35,175.61,3824.0,175.77,175.85,175.35,175.61,3824.0
2019-07-12 10:10:00,175.61,175.61,175.22,175.25,18115.0,175.61,175.61,175.22,175.25,18115.0
2019-07-12 10:15:00,175.26,175.26,174.82,175.26,9158.0,175.26,175.26,174.82,175.26,9158.0
2019-07-12 10:20:00,175.26,175.56,175.13,175.54,3236.0,175.26,175.56,175.13,175.54,3236.0
2019-07-12 10:25:00,175.55,175.56,175.18,175.41,4321.0,175.55,175.56,175.18,175.41,4321.0
2019-07-12 10:30:00,175.31,175.45,175.18,175.35,6717.0,175.31,175.45,175.18,175.35,6717.0
2019-07-12 10:35:00,175.27,175.44,175.12,175.23,3800.0,175.27,175.44,175.12,175.23,3800.0
2019-07-12 10:40:00,175.1,175.18,174.8,174.83,7930.0,175.1,175.18,174.8,174.83,7930.0
2019-07-12 10:45:00,174.84,174.98,174.7,174.8,16634.0,174.84,174.98,174.7,174.8,16634.0
2019-07-12 10:50:00,174.8,174.97,174.73,174.91,14836.0,174.8,174.97,174.73,174.91,14836.0
2019-07-12 10:55:00,174.91,175.0,174.61,174.82,23703.0,174.91,175.0,174.61,174.82,23703.0
2019-07-12 11:00:00,174.86,175.04,174.79,174.79,4366.0,174.86,175.04,174.79,174.79,4366.0
2019-07-12 11:05:00,174.78,174.85,174.65,174.83,2100.0,174.78,174.85,174.65,174.83,2100.0
2019-07-12 11:10:00,174.77,174.95,174.74,174.95,4972.0,174.77,174.95,174.74,174.95,4972.0
2019-07-12 11:15:00,174.93,175.13,174.83,174.95,3350.0,174.93,175.13,174.83,174.95,3350.0
2019-07-12 11:20:00,174.98,175.11,174.85,175.1,4266.0,174.98,175.11,174.85,175.1,4266.0
2019-07-12 11:25:00,175.09,175.1,174.89,174.98,3715.0,175.09,175.1,174.89,174.98,3715.0
2019-07-12 11:30:00,174.94,175.21,174.83,175.21,4396.0,174.94,175.21,174.83,175.21,4396.0
2019-07-12 11:35:00,175.17,175.29,175.16,175.16,4440.0,175.17,175.29,175.16,175.16,4440.0
2019-07-12 11:40:00,175.18,175.23,174.45,174.45,5533.0,175.18,175.23,174.45,174.45,5533.0
2019-07-12 11:45:00,174.52,174.64,174.42,174.55,7150.0,174.52,174.64,174.42,174.55,7150.0
2019-07-12 11:50:00,174.5,174.55,174.43,174.52,7618.0,174.5,174.55,174.43,174.52,7618.0
2019-07-12 11:55:00,174.52,174.81,174.49,174.73,4167.0,174.52,174.81,174.49,174.73,4167.0
2019-07-12 12:00:00,174.8,174.8,174.6,174.71,6515.0,174.8,174.8,174.6,174.71,6515.0
2019-07-12 12:05:00,174.68,174.72,174.38,174.6,8012.0,174.68,174.72,174.38,174.6,8012.0
2019-07-12 12:10:00,174.53,174.53,174.01,174.01,12459.0,174.53,174.53,174.01,174.01,12459.0
2019-07-12 12:15:00,173.95,174.38,173.95,174.34,22074.0,173.95,174.38,173.95,174.34,22074.0
2019-07-12 12:20:00,174.28,174.46,174.27,174.46,5865.0,174.28,174.46,174.27,174.46,5865.0
2019-07-12 12:25:00,174.52,174.58,174.39,174.57,6203.0,174.52,174.58,174.39,174.57,6203.0
2019-07-12 12:30:00,174.59,174.69,174.4,174.47,6829.0,174.59,174.69,174.4,174.47,6829.0
2019-07-12 12:35:00,174.52,174.65,174.4,174.65,5057.0,174.52,174.65,174.4,174.65,5057.0
2019-07-12 12:40:00,174.58,174.68,174.47,174.54,5943.0,174.58,174.68,174.47,174.54,5943.0
2019-07-12 12:45:00,174.53,174.66,174.48,174.52,4120.0,174.53,174.66,174.48,174.52,4120.0
2019-07-12 12:50:00,174.43,174.79,174.37,174.58,10098.0,174.43,174.79,174.37,174.58,10098.0
2019-07-12 12:55:00,174.65,174.95,174.64,174.91,4355.0,174.65,174.95,174.64,174.91,4355.0
2019-07-12 13:00:00,174.94,175.04,174.84,174.91,2800.0,174.94,175.04,174.84,174.91,2800.0
2019-07-12 13:05:00,174.89,175.14,174.89,175.0,11437.0,174.89,175.14,174.89,175.0,11437.0
2019-07-12 13:10:00,175.0,175.05,174.89,174.95,3063.0,175.0,175.05,174.89,174.95,3063.0
2019-07-12 13:15:00,174.95,174.95,174.72,174.77,3647.0,174.95,174.95,174.72,174.77,3647.0
2019-07-12 13:20:00,174.75,175.09,174.69,175.09,5005.0,174.75,175.09,174.69,175.09,5005.0
2019-07-12 13:25:00,175.04,175.11,174.99,175.1,500.0,175.04,175.11,174.99,175.1,500.0
2019-07-12 13:30:00,175.14,175.28,175.12,175.28,2400.0,175.14,175.28,175.12,175.28,2400.0
2019-07-12 13:35:00,175.27,175.3,175.2,175.24,1600.0,175.27,175.3,175.2,175.24,1600.0
2019-07-12 13:40:00,175.24,175.33,175.16,175.26,1200.0,175.24,175.33,175.16,175.26,1200.0
2019-07-12 13:45:00,175.25,175.25,175.04,175.2,2250.0,175.25,175.25,175.04,175.2,2250.0
2019-07-12 13:50:00,175.25,175.32,175.06,175.07,9816.0,175.25,175.32,175.06,175.07,9816.0
2019-07-12 13:55:00,175.13,175.15,174.91,174.91,2599.0,175.13,175.15,174.91,174.91,2599.0
2019-07-12 14:00:00,174.91,175.01,174.9,175.01,4000.0,174.91,175.01,174.9,175.01,4000.0
2019-07-12 14:05:00,175.03,175.1,174.88,174.88,4526.0,175.03,175.1,174.88,174.88,4526.0
2019-07-12 14:10:00,174.94,175.26,174.82,175.25,16211.0,174.94,175.26,174.82,175.25,16211.0
2019-07-12 14:15:00,175.29,175.34,175.13,175.17,1200.0,175.29,175.34,175.13,175.17,1200.0
2019-07-12 14:20:00,175.16,175.31,175.13,175.31,3017.0,175.16,175.31,175.13,175.31,3017.0
2019-07-12 14:25:00,175.23,175.38,175.23,175.38,2151.0,175.23,175.38,175.23,175.38,2151.0
2019-07-12 14:30:00,175.41,175.7,175.41,175.52,5776.0,175.41,175.7,175.41,175.52,5776.0
2019-07-12 14:35:00,175.54,175.65,175.54,175.56,3720.0,175.54,175.65,175.54,175.56,3720.0
2019-07-12 14:40:00,175.56,175.57,175.45,175.5,7700.0,175.56,175.57,175.45,175.5,7700.0
2019-07-12 14:45:00,175.56,175.63,175.52,175.59,3400.0,175.56,175.63,175.52,175.59,3400.0
2019-07-12 14:50:00,175.55,175.61,175.5,175.58,5637.0,175.55,175.61,175.5,175.58,5637.0
2019-07-12 14:55:00,175.53,175.62,175.44,175.58,4022.0,175.53,175.62,175.44,175.58,4022.0
2019-07-12 15:00:00,175.61,175.68,175.54,175.64,3930.0,175.61,175.68,175.54,175.64,3930.0
2019-07-12 15:05:00,175.67,175.68,175.42,175.5,4160.0,175.67,175.68,175.42,175.5,4160.0
2019-07-12 15:10:00,175.5,175.5,175.28,175.37,2800.0,175.5,175.5,175.28,175.37,2800.0
2019-07-12 15:15:00,175.35,175.47,175.23,175.3,7782.0,175.35,175.47,175.23,175.3,7782.0
2019-07-12 15:20:00,175.36,175.49,175.3,175.3,9122.0,175.36,175.49,175.3,175.3,9122.0
2019-07-12 15:25:00,175.34,175.41,175.29,175.32,4900.0,175.34,175.41,175.29,175.32,4900.0
2019-07-12 15:30:00,175.35,175.5,175.35,175.46,10918.0,175.35,175.5,175.35,175.46,10918.0
2019-07-12 15:35:00,175.5,175.64,175.44,175.51,7929.0,175.5,175.64,175.44,175.51,7929.0
2019-07-12 15:40:00,175.46,175.6,175.39,175.56,10800.0,175.46,175.6,175.39,175.56,10800.0
2019-07-12 15:45:00,175.57,175.68,175.44,175.58,15558.0,175.57,175.68,175.44,175.58,15558.0
2019-07-12 15:50:00,175.6,175.94,175.45,175.78,32891.0,175.6,175.94,175.45,175.78,32891.0
2019-07-12 15:55:00,175.77,175.94,175.72,175.8,49723.0,175.77,175.94,175.72,175.8,49723.0
2019-07-15 09:30:00,176.06,176.16,174.78,175.14,8086.0,176.06,176.16,174.78,175.14,8086.0
2019-07-15 09:35:00,174.88,175.87,174.7,175.75,3756.0,174.88,175.87,174.7,175.75,3756.0
2019-07-15 09:40:00,175.71,175.82,175.36,175.54,21447.0,175.71,175.82,175.36,175.54,21447.0
2019-07-15 09:45:00,175.42,175.83,175.29,175.77,19111.0,175.42,175.83,175.29,175.77,19111.0
2019-07-15 09:50:00,175.78,176.25,175.54,175.79,6632.0,175.78,176.25,175.54,175.79,6632.0
2019-07-15 09:55:00,175.77,175.84,175.51,175.55,3350.0,175.77,175.84,175.51,175.55,3350.0
2019-07-15 10:00:00,175.52,175.84,175.52,175.76,5603.0,175.52,175.84,175.52,175.76,5603.0
2019-07-15 10:05:00,175.59,175.64,175.18,175.42,2423.0,175.59,175.64,175.18,175.42,2423.0
2019-07-15 10:10:00,175.25,175.79,175.16,175.68,6700.0,175.25,175.79,175.16,175.68,6700.0
2019-07-15 10:15:00,175.8,176.15,175.77,175.97,2850.0,175.8,176.15,175.77,175.97,2850.0
2019-07-15 10:20:00,176.03,176.24,175.92,176.0,2941.0,176.03,176.24,175.92,176.0,2941.0
2019-07-15 10:25:00,176.0,176.23,175.75,176.0,5582.0,176.0,176.23,175.75,176.0,5582.0
2019-07-15 10:30:00,176.04,176.27,176.04,176.26,600.0,176.04,176.27,176.04,176.26,600.0
2019-07-15 10:35:00,176.05,176.22,175.96,175.96,1132.0,176.05,176.22,175.96,175.96,1132.0
2019-07-15 10:40:00,175.93,176.0,175.78,176.0,4042.0,175.93,176.0,175.78,176.0,4042.0
2019-07-15 10:45:00,175.93,176.24,175.92,176.17,2606.0,175.93,176.24,175.92,176.17,2606.0
2019-07-15 10:50:00,176.23,176.59,176.2,176.59,29272.0,176.23,176.59,176.2,176.59,29272.0
2019-07-15 10:55:00,176.66,176.87,176.65,176.74,11178.0,176.66,176.87,176.65,176.74,11178.0
2019-07-15 11:00:00,176.74,176.96,176.74,176.76,5096.0,176.74,176.96,176.74,176.76,5096.0
2019-07-15 11:05:00,176.78,177.29,176.78,177.23,23941.0,176.78,177.29,176.78,177.23,23941.0
2019-07-15 11:10:00,177.24,177.61,177.19,177.59,5017.0,177.24,177.61,177.19,177.59,5017.0
2019-07-15 11:15:00,177.56,177.94,177.55,177.93,4830.0,177.56,177.94,177.55,177.93,4830.0
2019-07-15 11:20:00,177.85,178.0,177.74,177.77,8778.0,177.85,178.0,177.74,177.77,8778.0
2019-07-15 11:25:00,177.77,177.87,177.56,177.56,3398.0,177.77,177.87,177.56,177.56,3398.0
2019-07-15 11:30:00,177.55,177.67,177.51,177.57,3500.0,177.55,177.67,177.51,177.57,3500.0
2019-07-15 11:35:00,177.67,177.88,177.61,177.81,2549.0,177.67,177.88,177.61,177.81,2549.0
2019-07-15 11:40:00,177.85,178.08,177.79,177.97,2700.0,177.85,178.08,177.79,177.97,2700.0
2019-07-15 11:45:00,177.98,178.08,177.9,178.02,2400.0,177.98,178.08,177.9,178.02,2400.0
2019-07-15 11:50:00,177.99,178.06,177.88,177.96,1040.0,177.99,178.06,177.88,177.96,1040.0
2019-07-15 11:55:00,178.02,178.08,177.72,177.72,4540.0,178.02,178.08,177.72,177.72,4540.0
2019-07-15 12:00:00,177.72,177.78,177.53,177.69,4209.0,177.72,177.78,177.53,177.69,4209.0
2019-07-15 12:05:00,177.61,177.62,177.53,177.54,2367.0,177.61,177.62,177.53,177.54,2367.0
2019-07-15 12:10:00,177.5,177.5,177.32,177.38,1909.0,177.5,177.5,177.32,177.38,1909.0
2019-07-15 12:15:00,177.41,177.47,177.37,177.47,2011.0,177.41,177.47,177.37,177.47,2011.0
2019-07-15 12:20:00,177.5,177.54,177.29,177.35,1541.0,177.5,177.54,177.29,177.35,1541.0
2019-07-15 12:25:00,177.26,177.44,177.06,177.07,4907.0,177.26,177.44,177.06,177.07,4907.0
2019-07-15 12:30:00,177.07,177.09,176.94,177.06,5200.0,177.07,177.09,176.94,177.06,5200.0
2019-07-15 12:35:00,177.01,177.14,176.91,176.93,7947.0,177.01,177.14,176.91,176.93,7947.0
2019-07-15 12:40:00,176.98,177.01,176.88,176.89,2700.0,176.98,177.01,176.88,176.89,2700.0
2019-07-15 12:45:00,176.81,176.81,176.65,176.72,3720.0,176.81,176.81,176.65,176.72,3720.0
2019-07-15 12:50:00,176.71,176.79,176.57,176.67,3900.0,176.71,176.79,176.57,176.67,3900.0
2019-07-15 12:55:00,176.46,176.63,176.46,176.55,750.0,176.46,176.63,176.46,176.55,750.0
2019-07-15 13:00:00,176.68,176.74,176.56,176.64,1835.0,176.68,176.74,176.56,176.64,1835.0
2019-07-15 13:05:00,176.59,176.67,176.53,176.64,1900.0,176.59,176.67,176.53,176.64,1900.0
2019-07-15 13:10:00,176.7,176.7,176.52,176.52,1670.0,176.7,176.7,176.52,176.52,1670.0
2019-07-15 13:15:00,176.48,176.53,176.41,176.49,2181.0,176.48,176.53,176.41,176.49,2181.0
2019-07-15 13:20:00,176.4,176.68,176.4,176.68,2150.0,176.4,176.68,176.4,176.68,2150.0
2019-07-15 13:25:00,176.6,176.76,176.6,176.72,874.0,176.6,176.76,176.6,176.72,874.0
2019-07-15 13:30:00,176.72,176.72,176.49,176.59,8258.0,176.72,176.72,176.49,176.59,8258.0
2019-07-15 13:35:00,176.66,176.76,176.61,176.61,1200.0,176.66,176.76,176.61,176.61,1200.0
2019-07-15 13:40:00,176.61,176.68,176.52,176.54,3132.0,176.61,176.68,176.52,176.54,3132.0
2019-07-15 13:45:00,176.52,176.6,176.21,176.27,63457.0,176.52,176.6,176.21,176.27,63457.0
2019-07-15 13:50:00,176.33,176.41,176.22,176.31,4000.0,176.33,176.41,176.22,176.31,4000.0
2019-07-15 13:55:00,176.3,176.31,176.16,176.31,2300.0,176.3,176.31,176.16,176.31,2300.0
2019-07-15 14:00:00,176.25,176.32,176.11,176.17,3569.0,176.25,176.32,176.11,176.17,3569.0
2019-07-15 14:05:00,176.11,176.23,175.97,176.16,6531.0,176.11,176.23,175.97,176.16,6531.0
2019-07-15 14:10:00,176.19,176.23,176.14,176.2,3504.0,176.19,176.23,176.14,176.2,3504.0
2019-07-15 14:15:00,176.2,176.22,176.07,176.07,2000.0,176.2,176.22,176.07,176.07,2000.0
2019-07-15 14:20:00,176.13,176.23,176.05,176.12,4800.0,176.13,176.23,176.05,176.12,4800.0
2019-07-15 14:25:00,176.14,176.16,175.96,175.99,5461.0,176.14,176.16,175.96,175.99,5461.0
2019-07-15 14:30:00,175.99,176.02,175.8,175.97,9166.0,175.99,176.02,175.8,175.97,9166.0
2019-07-15 14:35:00,175.93,175.95,175.77,175.87,3300.0,175.93,175.95,175.77,175.87,3300.0
2019-07-15 14:40:00,175.84,176.08,175.73,176.03,9305.0,175.84,176.08,175.73,176.03,9305.0
2019-07-15 14:45:00,176.03,176.32,175.91,176.03,13714.0,176.03,176.32,175.91,176.03,13714.0
2019-07-15 14:50:00,175.98,176.06,175.91,176.06,6320.0,175.98,176.06,175.91,176.06,6320.0
2019-07-15 14:55:00,176.05,176.22,176.0,176.03,7100.0,176.05,176.22,176.0,176.03,7100.0
2019-07-15 15:00:00,176.01,176.33,176.0,176.03,9026.0,176.01,176.33,176.0,176.03,9026.0
2019-07-15 15:05:00,175.98,176.25,175.98,176.15,3930.0,175.98,176.25,175.98,176.15,3930.0
2019-07-15 15:10:00,176.15,176.15,175.94,176.01,7264.0,176.15,176.15,175.94,176.01,7264.0
2019-07-15 15:15:00,176.01,176.01,175.79,175.87,8361.0,176.01,176.01,175.79,175.87,8361.0
2019-07-15 15:20:00,175.89,176.01,175.85,175.96,13104.0,175.89,176.01,175.85,175.96,13104.0
2019-07-15 15:25:00,176.17,176.17,175.94,175.94,3542.0,176.17,176.17,175.94,175.94,3542.0
2019-07-15 15:30:00,175.92,175.99,175.88,175.92,5726.0,175.92,175.99,175.88,175.92,5726.0
2019-07-15 15:35:00,175.91,176.06,175.85,175.85,4600.0,175.91,176.06,175.85,175.85,4600.0
2019-07-15 15:40:00,175.87,176.11,175.85,176.11,13079.0,175.87,176.11,175.85,176.11,13079.0
2019-07-15 15:45:00,176.11,176.21,176.0,176.13,212184.0,176.11,176.21,176.0,176.13,212184.0
2019-07-15 15:50:00,176.11,176.4,176.1,176.26,21581.0,176.11,176.4,176.1,176.26,21581.0
2019-07-15 15:55:00,176.3,176.38,176.12,176.37,36602.0,176.3,176.38,176.12,176.37,36602.0
2019-07-16 09:30:00,176.47,177.94,175.59,175.96,9046.0,176.47,177.94,175.59,175.96,9046.0
2019-07-16 09:35:00,175.81,176.15,175.81,176.15,2031.0,175.81,176.15,175.81,176.15,2031.0
2019-07-16 09:40:00,175.73,176.4,175.58,176.38,27896.0,175.73,176.4,175.58,176.38,27896.0
2019-07-16 09:45:00,176.37,176.63,176.25,176.53,1400.0,176.37,176.63,176.25,176.53,1400.0
2019-07-16 09:50:00,176.56,176.73,176.49,176.56,2038.0,176.56,176.73,176.49,176.56,2038.0
2019-07-16 09:55:00,176.56,176.79,176.49,176.77,4233.0,176.56,176.79,176.49,176.77,4233.0
2019-07-16 10:00:00,176.61,176.74,176.48,176.62,2373.0,176.61,176.74,176.48,176.62,2373.0
2019-07-16 10:05:00,176.54,177.0,176.47,177.0,3895.0,176.54,177.0,176.47,177.0,3895.0
2019-07-16 10:10:00,177.08,177.08,176.89,177.04,2105.0,177.08,177.08,176.89,177.04,2105.0
2019-07-16 10:15:00,177.03,177.16,176.86,177.05,5092.0,177.03,177.16,176.86,177.05,5092.0
2019-07-16 10:20:00,177.11,177.14,177.04,177.06,2425.0,177.11,177.14,177.04,177.06,2425.0
2019-07-16 10:25:00,177.07,177.31,177.06,177.24,1993.0,177.07,177.31,177.06,177.24,1993.0
2019-07-16 10:30:00,177.29,177.29,177.08,177.2,2312.0,177.29,177.29,177.08,177.2,2312.0
2019-07-16 10:35:00,177.15,177.25,177.07,177.11,1871.0,177.15,177.25,177.07,177.11,1871.0
2019-07-16 10:40:00,177.08,177.21,176.98,177.09,3542.0,177.08,177.21,176.98,177.09,3542.0
2019-07-16 10:45:00,176.98,177.18,176.95,177.05,5904.0,176.98,177.18,176.95,177.05,5904.0
2019-07-16 10:50:00,177.03,177.08,176.89,176.91,1544.0,177.03,177.08,176.89,176.91,1544.0
2019-07-16 10:55:00,177.08,177.31,177.08,177.31,4096.0,177.08,177.31,177.08,177.31,4096.0
2019-07-16 11:00:00,177.34,177.34,177.17,177.28,4215.0,177.34,177.34,177.17,177.28,4215.0
2019-07-16 11:05:00,177.22,177.3,176.98,177.02,6533.0,177.22,177.3,176.98,177.02,6533.0
2019-07-16 11:10:00,177.01,177.1,176.93,177.0,3506.0,177.01,177.1,176.93,177.0,3506.0
2019-07-16 11:15:00,177.01,177.09,176.82,176.85,9450.0,177.01,177.09,176.82,176.85,9450.0
2019-07-16 11:20:00,176.8,177.31,176.8,177.2,4233.0,176.8,177.31,176.8,177.2,4233.0
2019-07-16 11:25:00,177.17,177.26,177.05,177.26,1559.0,177.17,177.26,177.05,177.26,1559.0
2019-07-16 11:30:00,177.15,177.34,177.15,177.31,1627.0,177.15,177.34,177.15,177.31,1627.0
2019-07-16 11:35:00,177.31,177.31,177.02,177.03,1542.0,177.31,177.31,177.02,177.03,1542.0
2019-07-16 11:40:00,177.08,177.08,177.03,177.03,627.0,177.08,177.08,177.03,177.03,627.0
2019-07-16 11:45:00,177.02,177.08,176.91,176.92,1111.0,177.02,177.08,176.91,176.92,1111.0
2019-07-16 11:50:00,176.9,176.9,176.7,176.8,1607.0,176.9,176.9,176.7,176.8,1607.0
2019-07-16 11:55:00,176.89,176.89,176.45,176.46,4927.0,176.89,176.89,176.45,176.46,4927.0
2019-07-16 12:00:00,176.5,176.73,176.47,176.72,1518.0,176.5,176.73,176.47,176.72,1518.0
2019-07-16 12:05:00,176.66,176.72,176.53,176.6,1988.0,176.66,176.72,176.53,176.6,1988.0
2019-07-16 12:10:00,176.47,176.7,176.44,176.7,3068.0,176.47,176.7,176.44,176.7,3068.0
2019-07-16 12:15:00,176.7,176.71,176.54,176.7,2515.0,176.7,176.71,176.54,176.7,2515.0
2019-07-16 12:20:00,176.71,177.02,176.71,176.85,2956.0,176.71,177.02,176.71,176.85,2956.0
2019-07-16 12:25:00,176.84,176.93,176.65,176.65,1728.0,176.84,176.93,176.65,176.65,1728.0
2019-07-16 12:30:00,176.67,176.67,176.46,176.53,1400.0,176.67,176.67,176.46,176.53,1400.0
2019-07-16 12:35:00,176.58,176.63,176.44,176.54,1947.0,176.58,176.63,176.44,176.54,1947.0
2019-07-16 12:40:00,176.43,176.63,176.43,176.56,1800.0,176.43,176.63,176.43,176.56,1800.0
2019-07-16 12:45:00,176.65,176.68,176.54,176.57,1600.0,176.65,176.68,176.54,176.57,1600.0
2019-07-16 12:50:00,176.64,176.86,176.64,176.67,700.0,176.64,176.86,176.64,176.67,700.0
2019-07-16 12:55:00,176.62,176.72,176.57,176.62,2577.0,176.62,176.72,176.57,176.62,2577.0
2019-07-16 13:00:00,176.68,176.88,176.68,176.78,2200.0,176.68,176.88,176.68,176.78,2200.0
2019-07-16 13:05:00,176.81,176.91,176.81,176.91,400.0,176.81,176.91,176.81,176.91,400.0
2019-07-16 13:10:00,176.94,177.06,176.88,176.95,1118.0,176.94,177.06,176.88,176.95,1118.0
2019-07-16 13:15:00,177.05,177.23,177.02,177.23,2507.0,177.05,177.23,177.02,177.23,2507.0
2019-07-16 13:20:00,177.27,177.27,177.18,177.22,1300.0,177.27,177.27,177.18,177.22,1300.0
2019-07-16 13:25:00,177.24,177.32,177.16,177.16,2561.0,177.24,177.32,177.16,177.16,2561.0
2019-07-16 13:30:00,177.16,177.38,177.12,177.12,1747.0,177.16,177.38,177.12,177.12,1747.0
2019-07-16 13:35:00,177.21,177.32,177.21,177.32,400.0,177.21,177.32,177.21,177.32,400.0
2019-07-16 13:40:00,177.35,177.35,177.02,177.1,3134.0,177.35,177.35,177.02,177.1,3134.0
2019-07-16 13:45:00,177.15,177.15,176.8,176.96,2700.0,177.15,177.15,176.8,176.96,2700.0
2019-07-16 13:50:00,177.03,177.03,176.63,176.66,1700.0,177.03,177.03,176.63,176.66,1700.0
2019-07-16 13:55:00,176.59,176.62,176.41,176.41,1000.0,176.59,176.62,176.41,176.41,1000.0
2019-07-16 14:00:00,176.5,176.59,176.35,176.57,2300.0,176.5,176.59,176.35,176.57,2300.0
2019-07-16 14:05:00,176.59,176.78,176.47,176.65,3958.0,176.59,176.78,176.47,176.65,3958.0
2019-07-16 14:10:00,176.72,176.77,176.53,176.69,2876.0,176.72,176.77,176.53,176.69,2876.0
2019-07-16 14:15:00,176.62,176.76,176.5,176.66,3400.0,176.62,176.76,176.5,176.66,3400.0
2019-07-16 14:20:00,176.66,176.8,176.54,176.8,1804.0,176.66,176.8,176.54,176.8,1804.0
2019-07-16 14:25:00,176.79,176.8,176.63,176.76,1700.0,176.79,176.8,176.63,176.76,1700.0
2019-07-16 14:30:00,176.74,176.75,176.48,176.48,4400.0,176.74,176.75,176.48,176.48,4400.0
2019-07-16 14:35:00,176.53,176.53,176.25,176.47,3600.0,176.53,176.53,176.25,176.47,3600.0
2019-07-16 14:40:00,176.43,176.71,176.43,176.7,1570.0,176.43,176.71,176.43,176.7,1570.0
2019-07-16 14:45:00,176.62,176.68,176.51,176.56,3703.0,176.62,176.68,176.51,176.56,3703.0
2019-07-16 14:50:00,176.56,176.58,176.37,176.58,4074.0,176.56,176.58,176.37,176.58,4074.0
2019-07-16 14:55:00,176.53,176.62,176.38,176.5,2400.0,176.53,176.62,176.38,176.5,2400.0
2019-07-16 15:00:00,176.5,176.63,176.32,176.57,3900.0,176.5,176.63,176.32,176.57,3900.0
2019-07-16 15:05:00,176.57,176.67,176.41,176.41,3440.0,176.57,176.67,176.41,176.41,3440.0
2019-07-16 15:10:00,176.43,176.53,176.28,176.28,4784.0,176.43,176.53,176.28,176.28,4784.0
2019-07-16 15:15:00,176.28,176.47,176.28,176.47,4100.0,176.28,176.47,176.28,176.47,4100.0
2019-07-16 15:20:00,176.5,176.73,176.47,176.6,3990.0,176.5,176.73,176.47,176.6,3990.0
2019-07-16 15:25:00,176.46,176.6,176.22,176.33,17607.0,176.46,176.6,176.22,176.33,17607.0
2019-07-16 15:30:00,176.28,176.41,176.23,176.38,11700.0,176.28,176.41,176.23,176.38,11700.0
2019-07-16 15:35:00,176.39,176.45,176.14,176.3,18300.0,176.39,176.45,176.14,176.3,18300.0
2019-07-16 15:40:00,176.3,176.48,176.16,176.33,12460.0,176.3,176.48,176.16,176.33,12460.0
2019-07-16 15:45:00,176.32,176.38,176.2,176.25,14304.0,176.32,176.38,176.2,176.25,14304.0
2019-07-16 15:50:00,176.33,176.38,176.21,176.36,15879.0,176.33,176.38,176.21,176.36,15879.0
2019-07-16 15:55:00,176.39,176.43,176.15,176.15,39411.0,176.39,176.43,176.15,176.15,39411.0
2019-07-17 09:30:00,176.93,176.95,176.33,176.89,81579.0,176.93,176.95,176.33,176.89,81579.0
2019-07-17 09:35:00,177.19,177.72,176.9,177.39,4457.0,177.19,177.72,176.9,177.39,4457.0
2019-07-17 09:40:00,177.46,177.83,177.23,177.58,3148.0,177.46,177.83,177.23,177.58,3148.0
2019-07-17 09:45:00,177.68,177.92,176.94,176.94,6521.0,177.68,177.92,176.94,176.94,6521.0
2019-07-17 09:50:00,177.29,177.36,177.13,177.28,3404.0,177.29,177.36,177.13,177.28,3404.0
2019-07-17 09:55:00,177.3,177.31,176.94,177.2,3704.0,177.3,177.31,176.94,177.2,3704.0
2019-07-17 10:00:00,177.24,177.74,177.12,177.59,4750.0,177.24,177.74,177.12,177.59,4750.0
2019-07-17 10:05:00,177.55,178.1,177.54,177.81,4495.0,177.55,178.1,177.54,177.81,4495.0
2019-07-17 10:10:00,177.62,177.79,177.43,177.44,2150.0,177.62,177.79,177.43,177.44,2150.0
2019-07-17 10:15:00,177.33,177.48,177.03,177.03,3150.0,177.33,177.48,177.03,177.03,3150.0
2019-07-17 10:20:00,177.1,177.32,176.78,176.91,2576.0,177.1,177.32,176.78,176.91,2576.0
2019-07-17 10:25:00,176.85,176.91,176.75,176.75,1302.0,176.85,176.91,176.75,176.75,1302.0
2019-07-17 10:30:00,176.77,176.82,176.61,176.82,2950.0,176.77,176.82,176.61,176.82,2950.0
2019-07-17 10:35:00,176.83,177.05,176.83,177.03,1700.0,176.83,177.05,176.83,177.03,1700.0
2019-07-17 10:40:00,176.97,176.98,176.67,176.75,3397.0,176.97,176.98,176.67,176.75,3397.0
2019-07-17 10:45:00,176.73,176.88,176.61,176.71,4400.0,176.73,176.88,176.61,176.71,4400.0
2019-07-17 10:50:00,176.65,176.97,176.65,176.77,5966.0,176.65,176.97,176.65,176.77,5966.0
2019-07-17 10:55:00,176.82,176.86,176.69,176.82,2872.0,176.82,176.86,176.69,176.82,2872.0
2019-07-17 11:00:00,176.81,177.02,176.74,176.74,2929.0,176.81,177.02,176.74,176.74,2929.0
2019-07-17 11:05:00,176.79,176.97,176.79,176.97,2649.0,176.79,176.97,176.79,176.97,2649.0
2019-07-17 11:10:00,177.01,177.35,176.91,177.35,1944.0,177.01,177.35,176.91,177.35,1944.0
2019-07-17 11:15:00,177.35,177.47,177.23,177.28,3201.0,177.35,177.47,177.23,177.28,3201.0
2019-07-17 11:20:00,177.22,178.14,177.21,178.14,5580.0,177.22,178.14,177.21,178.14,5580.0
2019-07-17 11:25:00,178.1,178.19,177.97,178.17,6049.0,178.1,178.19,177.97,178.17,6049.0
2019-07-17 11:30:00,178.04,178.36,177.94,178.29,5230.0,178.04,178.36,177.94,178.29,5230.0
2019-07-17 11:35:00,178.21,178.46,178.17,178.41,4000.0,178.21,178.46,178.17,178.41,4000.0
2019-07-17 11:40:00,178.31,179.02,178.31,178.82,9861.0,178.31,179.02,178.31,178.82,9861.0
2019-07-17 11:45:00,178.83,178.95,178.63,178.79,4360.0,178.83,178.95,178.63,178.79,4360.0
2019-07-17 11:50:00,178.93,179.08,178.87,178.87,3809.0,178.93,179.08,178.87,178.87,3809.0
2019-07-17 11:55:00,179.02,179.02,178.85,178.85,3501.0,179.02,179.02,178.85,178.85,3501.0
2019-07-17 12:00:00,178.96,179.08,178.93,179.0,1500.0,178.96,179.08,178.93,179.0,1500.0
2019-07-17 12:05:00,179.08,179.08,178.87,178.87,2200.0,179.08,179.08,178.87,178.87,2200.0
2019-07-17 12:10:00,178.86,178.86,178.54,178.6,4116.0,178.86,178.86,178.54,178.6,4116.0
2019-07-17 12:15:00,178.6,178.9,178.52,178.83,2400.0,178.6,178.9,178.52,178.83,2400.0
2019-07-17 12:20:00,178.9,178.96,178.75,178.75,1550.0,178.9,178.96,178.75,178.75,1550.0
2019-07-17 12:25:00,178.75,178.78,178.68,178.75,1358.0,178.75,178.78,178.68,178.75,1358.0
2019-07-17 12:30:00,178.71,178.77,178.66,178.69,900.0,178.71,178.77,178.66,178.69,900.0
2019-07-17 12:35:00,178.7,178.72,178.67,178.69,1400.0,178.7,178.72,178.67,178.69,1400.0
2019-07-17 12:40:00,178.73,179.01,178.73,179.01,2200.0,178.73,179.01,178.73,179.01,2200.0
2019-07-17 12:45:00,178.98,178.98,178.8,178.85,2755.0,178.98,178.98,178.8,178.85,2755.0
2019-07-17 12:50:00,178.93,179.12,178.93,178.98,1599.0,178.93,179.12,178.93,178.98,1599.0
2019-07-17 12:55:00,178.99,179.1,178.95,179.05,5200.0,178.99,179.1,178.95,179.05,5200.0
2019-07-17 13:00:00,179.09,179.24,178.97,178.99,2769.0,179.09,179.24,178.97,178.99,2769.0
2019-07-17 13:05:00,178.95,178.95,178.71,178.71,3217.0,178.95,178.95,178.71,178.71,3217.0
2019-07-17 13:10:00,178.7,178.75,178.7,178.75,300.0,178.7,178.75,178.7,178.75,300.0
2019-07-17 13:15:00,178.79,178.85,178.75,178.81,2197.0,178.79,178.85,178.75,178.81,2197.0
2019-07-17 13:20:00,178.88,178.9,178.75,178.8,2303.0,178.88,178.9,178.75,178.8,2303.0
2019-07-17 13:25:00,178.83,178.85,178.75,178.85,1999.0,178.83,178.85,178.75,178.85,1999.0
2019-07-17 13:30:00,178.82,178.89,178.65,178.71,1258.0,178.82,178.89,178.65,178.71,1258.0
2019-07-17 13:35:00,178.73,178.82,178.71,178.78,1369.0,178.73,178.82,178.71,178.78,1369.0
2019-07-17 13:40:00,178.75,178.95,178.75,178.9,1700.0,178.75,178.95,178.75,178.9,1700.0
2019-07-17 13:45:00,178.91,178.91,178.75,178.75,2206.0,178.91,178.91,178.75,178.75,2206.0
2019-07-17 13:50:00,178.78,178.88,178.7,178.77,1800.0,178.78,178.88,178.7,178.77,1800.0
2019-07-17 13:55:00,178.75,178.82,178.75,178.82,2850.0,178.75,178.82,178.75,178.82,2850.0
2019-07-17 14:00:00,178.75,178.78,178.42,178.53,5543.0,178.75,178.78,178.42,178.53,5543.0
2019-07-17 14:05:00,178.56,178.59,178.46,178.5,3560.0,178.56,178.59,178.46,178.5,3560.0
2019-07-17 14:10:00,178.48,178.54,178.18,178.18,2906.0,178.48,178.54,178.18,178.18,2906.0
2019-07-17 14:15:00,178.22,178.43,178.21,178.37,1700.0,178.22,178.43,178.21,178.37,1700.0
2019-07-17 14:20:00,178.4,178.45,178.4,178.45,1200.0,178.4,178.45,178.4,178.45,1200.0
2019-07-17 14:25:00,178.43,178.49,178.35,178.41,3300.0,178.43,178.49,178.35,178.41,3300.0
2019-07-17 14:30:00,178.5,178.54,178.44,178.52,3124.0,178.5,178.54,178.44,178.52,3124.0
2019-07-17 14:35:00,178.54,178.61,178.49,178.55,3331.0,178.54,178.61,178.49,178.55,3331.0
2019-07-17 14:40:00,178.55,178.57,178.42,178.54,2320.0,178.55,178.57,178.42,178.54,2320.0
2019-07-17 14:45:00,178.59,178.6,178.36,178.38,5100.0,178.59,178.6,178.36,178.38,5100.0
2019-07-17 14:50:00,178.36,178.49,178.28,178.49,3618.0,178.36,178.49,178.28,178.49,3618.0
2019-07-17 14:55:00,178.42,178.63,178.36,178.63,5602.0,178.42,178.63,178.36,178.63,5602.0
2019-07-17 15:00:00,178.62,178.62,178.0,178.02,5421.0,178.62,178.62,178.0,178.02,5421.0
2019-07-17 15:05:00,178.0,178.47,178.0,178.36,6250.0,178.0,178.47,178.0,178.36,6250.0
2019-07-17 15:10:00,178.32,178.39,178.23,178.39,2100.0,178.32,178.39,178.23,178.39,2100.0
2019-07-17 15:15:00,178.39,178.39,178.18,178.32,7535.0,178.39,178.39,178.18,178.32,7535.0
2019-07-17 15:20:00,178.37,178.43,178.06,178.08,17589.0,178.37,178.43,178.06,178.08,17589.0
2019-07-17 15:25:00,178.08,178.15,177.89,178.0,4715.0,178.08,178.15,177.89,178.0,4715.0
2019-07-17 15:30:00,178.0,178.13,177.97,178.02,5700.0,178.0,178.13,177.97,178.02,5700.0
2019-07-17 15:35:00,178.0,178.02,177.85,178.01,8604.0,178.0,178.02,177.85,178.01,8604.0
2019-07-17 15:40:00,177.98,178.02,177.87,177.97,7237.0,177.98,178.02,177.87,177.97,7237.0
2019-07-17 15:45:00,177.94,177.95,177.58,177.77,6312.0,177.94,177.95,177.58,177.77,6312.0
2019-07-17 15:50:00,177.75,177.8,177.52,177.54,11001.0,177.75,177.8,177.52,177.54,11001.0
2019-07-17 15:55:00,177.52,177.52,176.91,177.03,68949.0,177.52,177.52,176.91,177.03,68949.0
2019-07-18 09:30:00,176.92,177.9,176.92,176.96,7230.0,176.92,177.9,176.92,176.96,7230.0
2019-07-18 09:35:00,177.27,177.39,176.77,176.77,10905.0,177.27,177.39,176.77,176.77,10905.0
2019-07-18 09:40:00,176.69,177.13,176.38,176.93,13065.0,176.69,177.13,176.38,176.93,13065.0
2019-07-18 09:45:00,177.1,177.37,176.95,176.95,3728.0,177.1,177.37,176.95,176.95,3728.0
2019-07-18 09:50:00,176.95,177.09,176.68,177.0,5800.0,176.95,177.09,176.68,177.0,5800.0
2019-07-18 09:55:00,177.0,177.12,176.64,176.8,11700.0,177.0,177.12,176.64,176.8,11700.0
2019-07-18 10:00:00,176.93,177.06,176.8,177.06,5706.0,176.93,177.06,176.8,177.06,5706.0
2019-07-18 10:05:00,177.07,177.35,177.04,177.12,15348.0,177.07,177.35,177.04,177.12,15348.0
2019-07-18 10:10:00,177.15,177.18,176.91,176.92,2415.0,177.15,177.18,176.91,176.92,2415.0
2019-07-18 10:15:00,176.91,177.23,176.85,177.01,4926.0,176.91,177.23,176.85,177.01,4926.0
2019-07-18 10:20:00,177.03,177.16,176.94,177.01,5000.0,177.03,177.16,176.94,177.01,5000.0
2019-07-18 10:25:00,177.07,177.32,176.96,177.18,4830.0,177.07,177.32,176.96,177.18,4830.0
2019-07-18 10:30:00,177.17,177.26,176.96,177.0,2525.0,177.17,177.26,176.96,177.0,2525.0
2019-07-18 10:35:00,176.99,177.11,176.82,176.83,4778.0,176.99,177.11,176.82,176.83,4778.0
2019-07-18 10:40:00,176.71,177.17,176.71,177.11,5500.0,176.71,177.17,176.71,177.11,5500.0
2019-07-18 10:45:00,177.13,177.38,177.07,177.2,19927.0,177.13,177.38,177.07,177.2,19927.0
2019-07-18 10:50:00,177.22,177.23,176.75,176.8,5295.0,177.22,177.23,176.75,176.8,5295.0
2019-07-18 10:55:00,176.84,177.19,176.84,176.98,6192.0,176.84,177.19,176.84,176.98,6192.0
2019-07-18 11:00:00,176.99,177.1,176.9,176.99,5391.0,176.99,177.1,176.9,176.99,5391.0
2019-07-18 11:05:00,176.95,177.09,176.92,177.08,9671.0,176.95,177.09,176.92,177.08,9671.0
2019-07-18 11:10:00,177.06,177.09,176.82,176.9,7109.0,177.06,177.09,176.82,176.9,7109.0
2019-07-18 11:15:00,176.84,177.21,176.84,176.96,7001.0,176.84,177.21,176.84,176.96,7001.0
2019-07-18 11:20:00,176.93,177.06,176.87,176.99,11235.0,176.93,177.06,176.87,176.99,11235.0
2019-07-18 11:25:00,177.04,177.08,176.9,176.91,6913.0,177.04,177.08,176.9,176.91,6913.0
2019-07-18 11:30:00,176.9,176.95,176.77,176.82,5250.0,176.9,176.95,176.77,176.82,5250.0
2019-07-18 11:35:00,176.76,176.84,176.54,176.84,11258.0,176.76,176.84,176.54,176.84,11258.0
2019-07-18 11:40:00,176.83,177.14,176.72,176.86,16236.0,176.83,177.14,176.72,176.86,16236.0
2019-07-18 11:45:00,176.93,177.0,176.75,176.76,2700.0,176.93,177.0,176.75,176.76,2700.0
2019-07-18 11:50:00,176.78,176.96,176.72,176.88,15734.0,176.78,176.96,176.72,176.88,15734.0
2019-07-18 11:55:00,176.9,176.92,176.65,176.84,7900.0,176.9,176.92,176.65,176.84,7900.0
2019-07-18 12:00:00,176.77,177.14,176.7,177.11,8981.0,176.77,177.14,176.7,177.11,8981.0
2019-07-18 12:05:00,177.03,177.05,176.89,176.89,1700.0,177.03,177.05,176.89,176.89,1700.0
2019-07-18 12:10:00,176.84,177.1,176.83,177.05,6000.0,176.84,177.1,176.83,177.05,6000.0
2019-07-18 12:15:00,176.93,177.02,176.83,176.83,2400.0,176.93,177.02,176.83,176.83,2400.0
2019-07-18 12:20:00,176.87,177.05,176.81,177.05,3664.0,176.87,177.05,176.81,177.05,3664.0
2019-07-18 12:25:00,177.02,177.04,176.86,176.93,2458.0,177.02,177.04,176.86,176.93,2458.0
2019-07-18 12:30:00,176.93,177.07,176.92,176.95,2345.0,176.93,177.07,176.92,176.95,2345.0
2019-07-18 12:35:00,176.96,177.08,176.94,176.94,1000.0,176.96,177.08,176.94,176.94,1000.0
2019-07-18 12:40:00,176.94,177.22,176.94,177.22,4247.0,176.94,177.22,176.94,177.22,4247.0
2019-07-18 12:45:00,177.31,177.34,176.93,176.93,1800.0,177.31,177.34,176.93,176.93,1800.0
2019-07-18 12:50:00,176.9,177.01,176.79,176.8,5295.0,176.9,177.01,176.79,176.8,5295.0
2019-07-18 12:55:00,176.8,176.95,176.69,176.89,5551.0,176.8,176.95,176.69,176.89,5551.0
2019-07-18 13:00:00,176.87,177.05,176.85,176.93,3835.0,176.87,177.05,176.85,176.93,3835.0
2019-07-18 13:05:00,176.95,176.99,176.86,176.88,1520.0,176.95,176.99,176.86,176.88,1520.0
2019-07-18 13:10:00,176.87,177.06,176.79,176.93,4300.0,176.87,177.06,176.79,176.93,4300.0
2019-07-18 13:15:00,176.9,176.99,176.85,176.86,1900.0,176.9,176.99,176.85,176.86,1900.0
2019-07-18 13:20:00,176.86,177.18,176.82,176.83,4251.0,176.86,177.18,176.82,176.83,4251.0
2019-07-18 13:25:00,176.83,176.96,176.77,176.89,6301.0,176.83,176.96,176.77,176.89,6301.0
2019-07-18 13:30:00,176.95,177.0,176.85,176.96,3499.0,176.95,177.0,176.85,176.96,3499.0
2019-07-18 13:35:00,176.91,176.97,176.83,176.87,3531.0,176.91,176.97,176.83,176.87,3531.0
2019-07-18 13:40:00,176.86,177.0,176.81,176.87,4739.0,176.86,177.0,176.81,176.87,4739.0
2019-07-18 13:45:00,176.87,177.05,176.82,176.88,4100.0,176.87,177.05,176.82,176.88,4100.0
2019-07-18 13:50:00,176.94,177.05,176.87,176.96,3490.0,176.94,177.05,176.87,176.96,3490.0
2019-07-18 13:55:00,177.0,177.24,176.94,177.24,3850.0,177.0,177.24,176.94,177.24,3850.0
2019-07-18 14:00:00,177.22,177.28,177.11,177.11,5008.0,177.22,177.28,177.11,177.11,5008.0
2019-07-18 14:05:00,177.02,177.42,177.02,177.42,5937.0,177.02,177.42,177.02,177.42,5937.0
2019-07-18 14:10:00,177.59,177.88,177.46,177.62,4857.0,177.59,177.88,177.46,177.62,4857.0
2019-07-18 14:15:00,177.66,177.98,177.65,177.91,4100.0,177.66,177.98,177.65,177.91,4100.0
2019-07-18 14:20:00,178.01,178.16,177.97,178.11,3748.0,178.01,178.16,177.97,178.11,3748.0
2019-07-18 14:25:00,178.07,178.19,177.92,178.09,3731.0,178.07,178.19,177.92,178.09,3731.0
2019-07-18 14:30:00,178.15,178.15,177.96,178.1,4095.0,178.15,178.15,177.96,178.1,4095.0
2019-07-18 14:35:00,178.14,178.57,178.14,178.52,5643.0,178.14,178.57,178.14,178.52,5643.0
2019-07-18 14:40:00,178.34,178.48,178.32,178.44,4425.0,178.34,178.48,178.32,178.44,4425.0
2019-07-18 14:45:00,178.52,178.57,178.23,178.3,2850.0,178.52,178.57,178.23,178.3,2850.0
2019-07-18 14:50:00,178.22,178.4,178.2,178.31,5876.0,178.22,178.4,178.2,178.31,5876.0
2019-07-18 14:55:00,178.25,178.52,178.25,178.37,1900.0,178.25,178.52,178.25,178.37,1900.0
2019-07-18 15:00:00,178.34,178.58,178.33,178.44,3800.0,178.34,178.58,178.33,178.44,3800.0
2019-07-18 15:05:00,178.36,178.36,177.99,178.25,4800.0,178.36,178.36,177.99,178.25,4800.0
2019-07-18 15:10:00,178.25,178.25,178.06,178.24,2331.0,178.25,178.25,178.06,178.24,2331.0
2019-07-18 15:15:00,178.22,178.22,177.92,178.09,7255.0,178.22,178.22,177.92,178.09,7255.0
2019-07-18 15:20:00,178.09,178.15,178.02,178.04,2742.0,178.09,178.15,178.02,178.04,2742.0
2019-07-18 15:25:00,178.01,178.23,177.82,178.23,8063.0,178.01,178.23,177.82,178.23,8063.0
2019-07-18 15:30:00,178.19,178.19,177.97,177.98,3500.0,178.19,178.19,177.97,177.98,3500.0
2019-07-18 15:35:00,178.02,178.16,177.92,177.99,8233.0,178.02,178.16,177.92,177.99,8233.0
2019-07-18 15:40:00,177.99,178.07,177.94,177.97,9510.0,177.99,178.07,177.94,177.97,9510.0
2019-07-18 15:45:00,177.97,178.12,177.92,177.96,15782.0,177.97,178.12,177.92,177.96,15782.0
2019-07-18 15:50:00,177.96,178.02,177.89,178.01,25217.0,177.96,178.02,177.89,178.01,25217.0
2019-07-18 15:55:00,178.02,178.15,177.89,178.15,53706.0,178.02,178.15,177.89,178.15,53706.0
2019-07-19 09:30:00,179.15,179.15,177.5,178.55,54293.0,179.15,179.15,177.5,178.55,54293.0
2019-07-19 09:35:00,178.24,178.3,177.37,177.71,4500.0,178.24,178.3,177.37,177.71,4500.0
2019-07-19 09:40:00,177.64,177.75,177.3,177.61,2600.0,177.64,177.75,177.3,177.61,2600.0
2019-07-19 09:45:00,177.54,177.6,177.25,177.58,1125.0,177.54,177.6,177.25,177.58,1125.0
2019-07-19 09:50:00,177.74,177.78,177.05,177.34,2492.0,177.74,177.78,177.05,177.34,2492.0
2019-07-19 09:55:00,177.31,177.33,177.03,177.14,2429.0,177.31,177.33,177.03,177.14,2429.0
2019-07-19 10:00:00,177.21,177.59,177.21,177.59,4162.0,177.21,177.59,177.21,177.59,4162.0
2019-07-19 10:05:00,177.55,177.55,176.89,177.01,4353.0,177.55,177.55,176.89,177.01,4353.0
2019-07-19 10:10:00,176.78,176.99,176.23,176.29,6316.0,176.78,176.99,176.23,176.29,6316.0
2019-07-19 10:15:00,176.3,177.05,176.29,176.97,4256.0,176.3,177.05,176.29,176.97,4256.0
2019-07-19 10:20:00,177.04,177.12,176.69,176.8,4915.0,177.04,177.12,176.69,176.8,4915.0
2019-07-19 10:25:00,176.71,176.94,176.6,176.78,4419.0,176.71,176.94,176.6,176.78,4419.0
2019-07-19 10:30:00,176.71,176.74,176.46,176.47,4793.0,176.71,176.74,176.46,176.47,4793.0
2019-07-19 10:35:00,176.53,176.55,176.21,176.55,6754.0,176.53,176.55,176.21,176.55,6754.0
2019-07-19 10:40:00,176.34,176.52,176.01,176.23,5800.0,176.34,176.52,176.01,176.23,5800.0
2019-07-19 10:45:00,176.12,176.19,175.63,175.77,11318.0,176.12,176.19,175.63,175.77,11318.0
2019-07-19 10:50:00,175.75,176.24,175.75,176.12,6280.0,175.75,176.24,175.75,176.12,6280.0
2019-07-19 10:55:00,176.04,176.19,175.91,176.13,4405.0,176.04,176.19,175.91,176.13,4405.0
2019-07-19 11:00:00,176.07,176.48,176.04,176.38,7860.0,176.07,176.48,176.04,176.38,7860.0
2019-07-19 11:05:00,176.29,176.29,176.03,176.25,2770.0,176.29,176.29,176.03,176.25,2770.0
2019-07-19 11:10:00,176.25,176.39,176.05,176.36,3409.0,176.25,176.39,176.05,176.36,3409.0
2019-07-19 11:15:00,176.36,176.82,176.25,176.55,13310.0,176.36,176.82,176.25,176.55,13310.0
2019-07-19 11:20:00,176.66,176.84,176.58,176.64,1800.0,176.66,176.84,176.58,176.64,1800.0
2019-07-19 11:25:00,176.71,176.83,176.6,176.8,2934.0,176.71,176.83,176.6,176.8,2934.0
2019-07-19 11:30:00,176.81,176.92,176.7,176.82,3150.0,176.81,176.92,176.7,176.82,3150.0
2019-07-19 11:35:00,176.71,176.79,176.59,176.74,9700.0,176.71,176.79,176.59,176.74,9700.0
2019-07-19 11:40:00,176.61,176.66,176.06,176.06,15622.0,176.61,176.66,176.06,176.06,15622.0
2019-07-19 11:45:00,176.0,176.0,175.76,175.89,1601.0,176.0,176.0,175.76,175.89,1601.0
2019-07-19 11:50:00,175.89,175.89,175.22,175.48,8433.0,175.89,175.89,175.22,175.48,8433.0
2019-07-19 11:55:00,175.56,175.7,175.49,175.65,2200.0,175.56,175.7,175.49,175.65,2200.0
2019-07-19 12:00:00,175.71,175.91,175.37,175.54,14302.0,175.71,175.91,175.37,175.54,14302.0
2019-07-19 12:05:00,175.38,176.11,175.37,175.9,5554.0,175.38,176.11,175.37,175.9,5554.0
2019-07-19 12:10:00,176.06,176.16,175.9,176.11,5847.0,176.06,176.16,175.9,176.11,5847.0
2019-07-19 12:15:00,176.11,176.18,175.78,175.87,7146.0,176.11,176.18,175.78,175.87,7146.0
2019-07-19 12:20:00,175.92,176.2,175.91,176.2,2802.0,175.92,176.2,175.91,176.2,2802.0
2019-07-19 12:25:00,176.12,176.44,176.09,176.34,7645.0,176.12,176.44,176.09,176.34,7645.0
2019-07-19 12:30:00,176.28,176.43,176.28,176.42,1200.0,176.28,176.43,176.28,176.42,1200.0
2019-07-19 12:35:00,176.38,176.52,176.38,176.49,1662.0,176.38,176.52,176.38,176.49,1662.0
2019-07-19 12:40:00,176.55,176.59,176.25,176.28,2800.0,176.55,176.59,176.25,176.28,2800.0
2019-07-19 12:45:00,176.24,176.37,176.1,176.11,1600.0,176.24,176.37,176.1,176.11,1600.0
2019-07-19 12:50:00,176.15,176.54,176.15,176.34,2999.0,176.15,176.54,176.15,176.34,2999.0
2019-07-19 12:55:00,176.3,176.44,176.11,176.21,10172.0,176.3,176.44,176.11,176.21,10172.0
2019-07-19 13:00:00,176.27,176.41,176.0,176.16,6300.0,176.27,176.41,176.0,176.16,6300.0
2019-07-19 13:05:00,176.21,176.21,175.96,176.02,3100.0,176.21,176.21,175.96,176.02,3100.0
2019-07-19 13:10:00,176.08,176.19,176.07,176.16,1612.0,176.08,176.19,176.07,176.16,1612.0
2019-07-19 13:15:00,176.16,176.28,176.09,176.12,2329.0,176.16,176.28,176.09,176.12,2329.0
2019-07-19 13:20:00,176.15,176.21,175.95,175.95,3200.0,176.15,176.21,175.95,175.95,3200.0
2019-07-19 13:25:00,175.94,176.08,175.94,176.05,3200.0,175.94,176.08,175.94,176.05,3200.0
2019-07-19 13:30:00,176.0,176.06,175.81,175.97,3050.0,176.0,176.06,175.81,175.97,3050.0
2019-07-19 13:35:00,175.9,176.04,175.86,176.02,12136.0,175.9,176.04,175.86,176.02,12136.0
2019-07-19 13:40:00,176.02,176.05,175.95,175.96,5151.0,176.02,176.05,175.95,175.96,5151.0
2019-07-19 13:45:00,175.95,175.95,175.71,175.78,3933.0,175.95,175.95,175.71,175.78,3933.0
2019-07-19 13:50:00,175.9,175.94,175.85,175.92,1000.0,175.9,175.94,175.85,175.92,1000.0
2019-07-19 13:55:00,175.91,175.93,175.75,175.93,4100.0,175.91,175.93,175.75,175.93,4100.0
2019-07-19 14:00:00,175.93,176.44,175.91,176.08,8620.0,175.93,176.44,175.91,176.08,8620.0
2019-07-19 14:05:00,176.25,176.25,175.67,175.67,3072.0,176.25,176.25,175.67,175.67,3072.0
2019-07-19 14:10:00,175.61,175.68,175.48,175.49,3004.0,175.61,175.68,175.48,175.49,3004.0
2019-07-19 14:15:00,175.42,175.43,175.11,175.26,3758.0,175.42,175.43,175.11,175.26,3758.0
2019-07-19 14:20:00,175.26,175.45,175.08,175.08,2618.0,175.26,175.45,175.08,175.08,2618.0
2019-07-19 14:25:00,175.07,175.09,174.77,174.82,8680.0,175.07,175.09,174.77,174.82,8680.0
2019-07-19 14:30:00,174.84,175.21,174.84,175.14,7289.0,174.84,175.21,174.84,175.14,7289.0
2019-07-19 14:35:00,175.18,175.22,174.94,174.96,3000.0,175.18,175.22,174.94,174.96,3000.0
2019-07-19 14:40:00,175.02,175.05,174.85,174.97,2000.0,175.02,175.05,174.85,174.97,2000.0
2019-07-19 14:45:00,174.92,175.14,174.91,175.13,3310.0,174.92,175.14,174.91,175.13,3310.0
2019-07-19 14:50:00,175.13,175.33,175.1,175.1,4878.0,175.13,175.33,175.1,175.1,4878.0
2019-07-19 14:55:00,175.24,175.24,174.99,175.05,2305.0,175.24,175.24,174.99,175.05,2305.0
2019-07-19 15:00:00,175.1,175.1,174.71,174.81,4711.0,175.1,175.1,174.71,174.81,4711.0
2019-07-19 15:05:00,174.73,174.94,174.67,174.88,13040.0,174.73,174.94,174.67,174.88,13040.0
2019-07-19 15:10:00,174.89,174.89,174.51,174.51,3966.0,174.89,174.89,174.51,174.51,3966.0
2019-07-19 15:15:00,174.49,174.58,174.46,174.58,3414.0,174.49,174.58,174.46,174.58,3414.0
2019-07-19 15:20:00,174.59,174.6,174.29,174.49,5352.0,174.59,174.6,174.29,174.49,5352.0
2019-07-19 15:25:00,174.51,174.77,174.41,174.76,12316.0,174.51,174.77,174.41,174.76,12316.0
2019-07-19 15:30:00,174.81,174.9,174.74,174.89,5300.0,174.81,174.9,174.74,174.89,5300.0
2019-07-19 15:35:00,174.91,175.11,174.79,175.11,12417.0,174.91,175.11,174.79,175.11,12417.0
2019-07-19 15:40:00,175.14,175.14,174.68,175.12,13875.0,175.14,175.14,174.68,175.12,13875.0
2019-07-19 15:45:00,175.05,175.13,174.48,174.53,12210.0,175.05,175.13,174.48,174.53,12210.0
2019-07-19 15:50:00,174.5,175.09,174.44,174.96,31479.0,174.5,175.09,174.44,174.96,31479.0
2019-07-19 15:55:00,174.85,174.89,174.04,174.05,102509.0,174.85,174.89,174.04,174.05,102509.0
2019-07-22 09:30:00,173.03,173.8,172.4,173.26,23489.0,173.03,173.8,172.4,173.26,23489.0
2019-07-22 09:35:00,173.24,173.68,172.99,173.67,12620.0,173.24,173.68,172.99,173.67,12620.0
2019-07-22 09:40:00,173.58,174.32,173.46,173.73,18755.0,173.58,174.32,173.46,173.73,18755.0
2019-07-22 09:45:00,173.89,174.5,173.47,174.12,26931.0,173.89,174.5,173.47,174.12,26931.0
2019-07-22 09:50:00,174.07,174.39,173.79,173.85,22837.0,174.07,174.39,173.79,173.85,22837.0
2019-07-22 09:55:00,173.84,173.98,173.19,173.6,9101.0,173.84,173.98,173.19,173.6,9101.0
2019-07-22 10:00:00,173.84,174.45,173.83,174.08,17155.0,173.84,174.45,173.83,174.08,17155.0
2019-07-22 10:05:00,174.06,174.2,173.45,173.55,11028.0,174.06,174.2,173.45,173.55,11028.0
2019-07-22 10:10:00,173.48,173.59,173.28,173.36,10829.0,173.48,173.59,173.28,173.36,10829.0
2019-07-22 10:15:00,173.35,173.38,173.2,173.25,11081.0,173.35,173.38,173.2,173.25,11081.0
2019-07-22 10:20:00,173.25,173.62,173.19,173.31,11179.0,173.25,173.62,173.19,173.31,11179.0
2019-07-22 10:25:00,173.31,173.83,173.2,173.83,22855.0,173.31,173.83,173.2,173.83,22855.0
2019-07-22 10:30:00,173.74,173.96,173.52,173.58,11141.0,173.74,173.96,173.52,173.58,11141.0
2019-07-22 10:35:00,173.64,173.97,173.56,173.72,8033.0,173.64,173.97,173.56,173.72,8033.0
2019-07-22 10:40:00,173.66,173.74,173.38,173.4,12398.0,173.66,173.74,173.38,173.4,12398.0
2019-07-22 10:45:00,173.34,173.68,173.32,173.49,10985.0,173.34,173.68,173.32,173.49,10985.0
2019-07-22 10:50:00,173.49,173.74,173.48,173.74,38177.0,173.49,173.74,173.48,173.74,38177.0
2019-07-22 10:55:00,173.76,173.86,173.59,173.84,10161.0,173.76,173.86,173.59,173.84,10161.0
2019-07-22 11:00:00,173.92,174.1,173.8,173.91,9231.0,173.92,174.1,173.8,173.91,9231.0
2019-07-22 11:05:00,173.91,174.22,173.91,174.07,6900.0,173.91,174.22,173.91,174.07,6900.0
2019-07-22 11:10:00,174.02,174.05,173.72,173.86,7144.0,174.02,174.05,173.72,173.86,7144.0
2019-07-22 11:15:00,173.78,173.88,173.69,173.77,4496.0,173.78,173.88,173.69,173.77,4496.0
2019-07-22 11:20:00,173.71,173.78,173.55,173.68,4715.0,173.71,173.78,173.55,173.68,4715.0
2019-07-22 11:25:00,173.76,174.15,173.76,174.06,4000.0,173.76,174.15,173.76,174.06,4000.0
2019-07-22 11:30:00,174.09,174.13,173.7,173.81,4300.0,174.09,174.13,173.7,173.81,4300.0
2019-07-22 11:35:00,173.85,174.24,173.84,174.07,21811.0,173.85,174.24,173.84,174.07,21811.0
2019-07-22 11:40:00,174.06,174.07,173.78,173.8,5100.0,174.06,174.07,173.78,173.8,5100.0
2019-07-22 11:45:00,173.92,174.03,173.65,173.7,3409.0,173.92,174.03,173.65,173.7,3409.0
2019-07-22 11:50:00,173.74,174.14,173.7,174.07,7000.0,173.74,174.14,173.7,174.07,7000.0
2019-07-22 11:55:00,173.98,174.01,173.69,173.8,3600.0,173.98,174.01,173.69,173.8,3600.0
2019-07-22 12:00:00,173.83,173.87,173.32,173.46,4058.0,173.83,173.87,173.32,173.46,4058.0
2019-07-22 12:05:00,173.49,173.49,173.3,173.33,3535.0,173.49,173.49,173.3,173.33,3535.0
2019-07-22 12:10:00,173.39,173.64,173.39,173.47,5414.0,173.39,173.64,173.39,173.47,5414.0
2019-07-22 12:15:00,173.46,173.54,173.38,173.53,7276.0,173.46,173.54,173.38,173.53,7276.0
2019-07-22 12:20:00,173.46,173.78,173.46,173.68,1500.0,173.46,173.78,173.46,173.68,1500.0
2019-07-22 12:25:00,173.8,173.93,173.72,173.93,2679.0,173.8,173.93,173.72,173.93,2679.0
2019-07-22 12:30:00,173.9,173.98,173.63,173.7,13175.0,173.9,173.98,173.63,173.7,13175.0
2019-07-22 12:35:00,173.88,173.93,173.78,173.78,1550.0,173.88,173.93,173.78,173.78,1550.0
2019-07-22 12:40:00,173.8,173.86,173.72,173.84,3200.0,173.8,173.86,173.72,173.84,3200.0
2019-07-22 12:45:00,173.77,173.98,173.68,173.97,15922.0,173.77,173.98,173.68,173.97,15922.0
2019-07-22 12:50:00,173.97,173.97,173.77,173.86,5430.0,173.97,173.97,173.77,173.86,5430.0
2019-07-22 12:55:00,173.87,173.94,173.79,173.85,4045.0,173.87,173.94,173.79,173.85,4045.0
2019-07-22 13:00:00,173.76,173.91,173.62,173.62,10926.0,173.76,173.91,173.62,173.62,10926.0
2019-07-22 13:05:00,173.64,173.7,173.54,173.54,2500.0,173.64,173.7,173.54,173.54,2500.0
2019-07-22 13:10:00,173.62,173.62,173.33,173.33,3310.0,173.62,173.62,173.33,173.33,3310.0
2019-07-22 13:15:00,173.33,173.45,173.32,173.4,4271.0,173.33,173.45,173.32,173.4,4271.0
2019-07-22 13:20:00,173.38,173.41,173.3,173.4,5700.0,173.38,173.41,173.3,173.4,5700.0
2019-07-22 13:25:00,173.4,173.44,173.13,173.17,2601.0,173.4,173.44,173.13,173.17,2601.0
2019-07-22 13:30:00,173.17,173.17,173.1,173.17,4400.0,173.17,173.17,173.1,173.17,4400.0
2019-07-22 13:35:00,173.15,173.19,173.0,173.19,2742.0,173.15,173.19,173.0,173.19,2742.0
2019-07-22 13:40:00,173.16,173.46,173.13,173.39,5625.0,173.16,173.46,173.13,173.39,5625.0
2019-07-22 13:45:00,173.4,173.82,173.0,173.82,94043.0,173.4,173.82,173.0,173.82,94043.0
2019-07-22 13:50:00,173.85,174.01,173.85,173.89,2950.0,173.85,174.01,173.85,173.89,2950.0
2019-07-22 13:55:00,173.92,174.08,173.88,174.0,2436.0,173.92,174.08,173.88,174.0,2436.0
2019-07-22 14:00:00,173.96,174.18,173.96,174.18,2397.0,173.96,174.18,173.96,174.18,2397.0
2019-07-22 14:05:00,174.22,174.29,173.86,174.01,4200.0,174.22,174.29,173.86,174.01,4200.0
2019-07-22 14:10:00,174.0,174.23,173.9,174.23,7726.0,174.0,174.23,173.9,174.23,7726.0
2019-07-22 14:15:00,174.19,174.33,174.19,174.19,1787.0,174.19,174.33,174.19,174.19,1787.0
2019-07-22 14:20:00,174.17,174.35,174.17,174.35,2900.0,174.17,174.35,174.17,174.35,2900.0
2019-07-22 14:25:00,174.31,174.31,173.91,173.99,17760.0,174.31,174.31,173.91,173.99,17760.0
2019-07-22 14:30:00,174.03,174.16,174.03,174.1,1700.0,174.03,174.16,174.03,174.1,1700.0
2019-07-22 14:35:00,174.18,174.18,173.97,173.97,1600.0,174.18,174.18,173.97,173.97,1600.0
2019-07-22 14:40:00,173.96,174.23,173.95,174.21,3250.0,173.96,174.23,173.95,174.21,3250.0
2019-07-22 14:45:00,174.12,174.27,174.12,174.27,1831.0,174.12,174.27,174.12,174.27,1831.0
2019-07-22 14:50:00,174.36,174.36,174.22,174.29,1829.0,174.36,174.36,174.22,174.29,1829.0
2019-07-22 14:55:00,174.38,174.55,174.34,174.46,2500.0,174.38,174.55,174.34,174.46,2500.0
2019-07-22 15:00:00,174.4,174.57,174.32,174.39,5281.0,174.4,174.57,174.32,174.39,5281.0
2019-07-22 15:05:00,174.42,174.42,174.23,174.3,3338.0,174.42,174.42,174.23,174.3,3338.0
2019-07-22 15:10:00,174.31,174.36,174.14,174.19,3219.0,174.31,174.36,174.14,174.19,3219.0
2019-07-22 15:15:00,174.2,174.24,174.14,174.18,2601.0,174.2,174.24,174.14,174.18,2601.0
2019-07-22 15:20:00,174.2,174.23,173.98,174.11,9800.0,174.2,174.23,173.98,174.11,9800.0
2019-07-22 15:25:00,174.14,174.21,174.06,174.07,4594.0,174.14,174.21,174.06,174.07,4594.0
2019-07-22 15:30:00,174.05,174.05,173.86,173.96,12900.0,174.05,174.05,173.86,173.96,12900.0
2019-07-22 15:35:00,174.04,174.06,173.87,173.97,14101.0,174.04,174.06,173.87,173.97,14101.0
2019-07-22 15:40:00,173.93,174.15,173.79,174.09,11880.0,173.93,174.15,173.79,174.09,11880.0
2019-07-22 15:45:00,174.11,174.19,173.87,174.19,14426.0,174.11,174.19,173.87,174.19,14426.0
2019-07-22 15:50:00,174.17,174.18,173.97,174.04,18225.0,174.17,174.18,173.97,174.04,18225.0
2019-07-22 15:55:00,174.07,174.13,173.86,174.04,47732.0,174.07,174.13,173.86,174.04,47732.0
2019-07-23 09:30:00,174.27,174.43,173.39,173.4,10146.0,174.27,174.43,173.39,173.4,10146.0
2019-07-23 09:35:00,173.91,174.51,173.62,174.51,4810.0,173.91,174.51,173.62,174.51,4810.0
2019-07-23 09:40:00,174.3,174.52,173.95,174.11,11283.0,174.3,174.52,173.95,174.11,11283.0
2019-07-23 09:45:00,173.96,174.22,173.87,174.19,16149.0,173.96,174.22,173.87,174.19,16149.0
2019-07-23 09:50:00,174.2,174.34,174.0,174.31,13981.0,174.2,174.34,174.0,174.31,13981.0
2019-07-23 09:55:00,174.34,174.4,174.18,174.37,6764.0,174.34,174.4,174.18,174.37,6764.0
2019-07-23 10:00:00,174.4,174.63,174.33,174.45,8255.0,174.4,174.63,174.33,174.45,8255.0
2019-07-23 10:05:00,174.45,174.62,174.35,174.41,8393.0,174.45,174.62,174.35,174.41,8393.0
2019-07-23 10:10:00,174.41,174.45,174.16,174.41,16920.0,174.41,174.45,174.16,174.41,16920.0
2019-07-23 10:15:00,174.35,174.54,174.14,174.15,13649.0,174.35,174.54,174.14,174.15,13649.0
2019-07-23 10:20:00,174.08,174.28,174.07,174.17,17375.0,174.08,174.28,174.07,174.17,17375.0
2019-07-23 10:25:00,174.13,174.24,174.0,174.22,12493.0,174.13,174.24,174.0,174.22,12493.0
2019-07-23 10:30:00,174.15,174.29,174.1,174.2,2562.0,174.15,174.29,174.1,174.2,2562.0
2019-07-23 10:35:00,174.26,174.44,174.24,174.35,3800.0,174.26,174.44,174.24,174.35,3800.0
2019-07-23 10:40:00,174.39,174.59,174.38,174.59,9237.0,174.39,174.59,174.38,174.59,9237.0
2019-07-23 10:45:00,174.58,174.63,174.43,174.47,8082.0,174.58,174.63,174.43,174.47,8082.0
2019-07-23 10:50:00,174.52,174.73,174.46,174.68,3943.0,174.52,174.73,174.46,174.68,3943.0
2019-07-23 10:55:00,174.57,174.95,174.57,174.91,2300.0,174.57,174.95,174.57,174.91,2300.0
2019-07-23 11:00:00,174.92,174.92,174.64,174.76,5130.0,174.92,174.92,174.64,174.76,5130.0
2019-07-23 11:05:00,174.75,174.94,174.75,174.94,2200.0,174.75,174.94,174.75,174.94,2200.0
2019-07-23 11:10:00,174.95,175.12,174.81,175.01,6377.0,174.95,175.12,174.81,175.01,6377.0
2019-07-23 11:15:00,175.07,175.44,175.06,175.37,4099.0,175.07,175.44,175.06,175.37,4099.0
2019-07-23 11:20:00,175.42,175.62,175.34,175.53,13900.0,175.42,175.62,175.34,175.53,13900.0
2019-07-23 11:25:00,175.53,175.63,175.2,175.32,7512.0,175.53,175.63,175.2,175.32,7512.0
2019-07-23 11:30:00,175.24,175.28,175.07,175.08,2400.0,175.24,175.28,175.07,175.08,2400.0
2019-07-23 11:35:00,175.1,175.2,175.05,175.05,1500.0,175.1,175.2,175.05,175.05,1500.0
2019-07-23 11:40:00,175.08,175.26,175.08,175.26,1843.0,175.08,175.26,175.08,175.26,1843.0
2019-07-23 11:45:00,175.21,175.21,174.87,175.02,2937.0,175.21,175.21,174.87,175.02,2937.0
2019-07-23 11:50:00,175.05,175.17,175.04,175.17,1986.0,175.05,175.17,175.04,175.17,1986.0
2019-07-23 11:55:00,175.19,175.23,175.04,175.07,2955.0,175.19,175.23,175.04,175.07,2955.0
2019-07-23 12:00:00,175.15,175.21,174.95,175.09,3830.0,175.15,175.21,174.95,175.09,3830.0
2019-07-23 12:05:00,175.03,175.4,175.03,175.32,2063.0,175.03,175.4,175.03,175.32,2063.0
2019-07-23 12:10:00,175.32,175.42,175.32,175.42,2250.0,175.32,175.42,175.32,175.42,2250.0
2019-07-23 12:15:00,175.46,175.6,175.42,175.6,3029.0,175.46,175.6,175.42,175.6,3029.0
2019-07-23 12:20:00,175.59,175.73,175.56,175.7,2150.0,175.59,175.73,175.56,175.7,2150.0
2019-07-23 12:25:00,175.7,175.89,175.69,175.77,6946.0,175.7,175.89,175.69,175.77,6946.0
2019-07-23 12:30:00,175.76,175.83,175.72,175.81,5686.0,175.76,175.83,175.72,175.81,5686.0
2019-07-23 12:35:00,175.72,175.85,175.72,175.83,1250.0,175.72,175.85,175.72,175.83,1250.0
2019-07-23 12:40:00,175.77,175.91,175.76,175.9,2676.0,175.77,175.91,175.76,175.9,2676.0
2019-07-23 12:45:00,175.87,176.11,175.87,176.11,5422.0,175.87,176.11,175.87,176.11,5422.0
2019-07-23 12:50:00,176.13,176.13,175.75,175.78,6640.0,176.13,176.13,175.75,175.78,6640.0
2019-07-23 12:55:00,175.81,176.02,175.68,175.94,5400.0,175.81,176.02,175.68,175.94,5400.0
2019-07-23 13:00:00,175.87,175.89,175.7,175.71,2400.0,175.87,175.89,175.7,175.71,2400.0
2019-07-23 13:05:00,175.75,175.97,175.72,175.95,8807.0,175.75,175.97,175.72,175.95,8807.0
2019-07-23 13:10:00,175.92,175.94,175.68,175.76,6824.0,175.92,175.94,175.68,175.76,6824.0
2019-07-23 13:15:00,175.75,175.98,175.71,175.92,2500.0,175.75,175.98,175.71,175.92,2500.0
2019-07-23 13:20:00,175.86,175.97,175.81,175.97,2700.0,175.86,175.97,175.81,175.97,2700.0
2019-07-23 13:25:00,175.94,175.94,175.69,175.7,3225.0,175.94,175.94,175.69,175.7,3225.0
2019-07-23 13:30:00,175.85,175.93,175.8,175.85,1950.0,175.85,175.93,175.8,175.85,1950.0
2019-07-23 13:35:00,175.79,175.88,175.78,175.88,2300.0,175.79,175.88,175.78,175.88,2300.0
2019-07-23 13:40:00,175.88,176.36,175.87,176.23,5780.0,175.88,176.36,175.87,176.23,5780.0
2019-07-23 13:45:00,176.23,176.3,175.97,176.04,1631.0,176.23,176.3,175.97,176.04,1631.0
2019-07-23 13:50:00,175.97,175.97,175.86,175.87,700.0,175.97,175.97,175.86,175.87,700.0
2019-07-23 13:55:00,175.92,176.02,175.89,175.99,2502.0,175.92,176.02,175.89,175.99,2502.0
2019-07-23 14:00:00,175.95,175.95,175.43,175.49,5415.0,175.95,175.95,175.43,175.49,5415.0
2019-07-23 14:05:00,175.56,175.56,175.3,175.3,1900.0,175.56,175.56,175.3,175.3,1900.0
2019-07-23 14:10:00,175.28,175.32,175.16,175.19,3100.0,175.28,175.32,175.16,175.19,3100.0
2019-07-23 14:15:00,175.22,175.27,175.15,175.22,3121.0,175.22,175.27,175.15,175.22,3121.0
2019-07-23 14:20:00,175.25,175.25,175.04,175.04,3440.0,175.25,175.25,175.04,175.04,3440.0
2019-07-23 14:25:00,174.98,175.05,174.94,175.01,5223.0,174.98,175.05,174.94,175.01,5223.0
2019-07-23 14:30:00,175.0,175.11,174.98,174.99,3680.0,175.0,175.11,174.98,174.99,3680.0
2019-07-23 14:35:00,175.03,175.11,174.96,175.0,2020.0,175.03,175.11,174.96,175.0,2020.0
2019-07-23 14:40:00,174.95,175.29,174.9,175.26,11080.0,174.95,175.29,174.9,175.26,11080.0
2019-07-23 14:45:00,175.27,175.53,175.23,175.52,9226.0,175.27,175.53,175.23,175.52,9226.0
2019-07-23 14:50:00,175.5,175.7,175.46,175.46,6247.0,175.5,175.7,175.46,175.46,6247.0
2019-07-23 14:55:00,175.46,175.61,175.38,175.39,3741.0,175.46,175.61,175.38,175.39,3741.0
2019-07-23 15:00:00,175.4,175.48,175.24,175.27,3490.0,175.4,175.48,175.24,175.27,3490.0
2019-07-23 15:05:00,175.27,175.49,175.27,175.34,6053.0,175.27,175.49,175.27,175.34,6053.0
2019-07-23 15:10:00,175.29,175.34,175.23,175.34,3600.0,175.29,175.34,175.23,175.34,3600.0
2019-07-23 15:15:00,175.31,175.38,175.23,175.34,3700.0,175.31,175.38,175.23,175.34,3700.0
2019-07-23 15:20:00,175.28,175.41,175.28,175.39,3564.0,175.28,175.41,175.28,175.39,3564.0
2019-07-23 15:25:00,175.4,175.66,175.4,175.53,7240.0,175.4,175.66,175.4,175.53,7240.0
2019-07-23 15:30:00,175.62,175.64,175.49,175.51,4785.0,175.62,175.64,175.49,175.51,4785.0
2019-07-23 15:35:00,175.54,175.56,175.46,175.47,8008.0,175.54,175.56,175.46,175.47,8008.0
2019-07-23 15:40:00,175.48,175.51,175.27,175.38,12287.0,175.48,175.51,175.27,175.38,12287.0
2019-07-23 15:45:00,175.37,175.37,175.19,175.25,12364.0,175.37,175.37,175.19,175.25,12364.0
2019-07-23 15:50:00,175.26,175.33,175.13,175.15,19582.0,175.26,175.33,175.13,175.15,19582.0
2019-07-23 15:55:00,175.14,175.27,174.98,175.27,36819.0,175.14,175.27,174.98,175.27,36819.0
2019-07-24 09:30:00,175.0,175.0,173.59,173.59,7210.0,175.0,175.0,173.59,173.59,7210.0
2019-07-24 09:35:00,173.51,173.66,172.72,173.31,13225.0,173.51,173.66,172.72,173.31,13225.0
2019-07-24 09:40:00,173.2,173.22,172.31,172.66,12791.0,173.2,173.22,172.31,172.66,12791.0
2019-07-24 09:45:00,172.72,173.05,172.6,173.03,4800.0,172.72,173.05,172.6,173.03,4800.0
2019-07-24 09:50:00,172.89,173.48,172.82,173.37,4003.0,172.89,173.48,172.82,173.37,4003.0
2019-07-24 09:55:00,173.66,173.89,173.55,173.89,900.0,173.66,173.89,173.55,173.89,900.0
2019-07-24 10:00:00,173.82,174.26,173.82,174.13,2425.0,173.82,174.26,173.82,174.13,2425.0
2019-07-24 10:05:00,174.42,174.51,174.08,174.17,2687.0,174.42,174.51,174.08,174.17,2687.0
2019-07-24 10:10:00,174.2,174.27,174.0,174.0,1420.0,174.2,174.27,174.0,174.0,1420.0
2019-07-24 10:15:00,174.15,174.27,174.02,174.27,2216.0,174.15,174.27,174.02,174.27,2216.0
2019-07-24 10:20:00,174.38,174.88,174.38,174.62,1832.0,174.38,174.88,174.38,174.62,1832.0
2019-07-24 10:25:00,174.47,174.47,174.16,174.19,11759.0,174.47,174.47,174.16,174.19,11759.0
2019-07-24 10:30:00,174.08,174.31,174.08,174.31,1220.0,174.08,174.31,174.08,174.31,1220.0
2019-07-24 10:35:00,174.21,174.24,173.97,174.16,1000.0,174.21,174.24,173.97,174.16,1000.0
2019-07-24 10:40:00,174.07,174.07,173.65,173.88,2999.0,174.07,174.07,173.65,173.88,2999.0
2019-07-24 10:45:00,173.89,174.22,173.84,173.84,3570.0,173.89,174.22,173.84,173.84,3570.0
2019-07-24 10:50:00,173.85,173.88,173.55,173.55,10050.0,173.85,173.88,173.55,173.55,10050.0
2019-07-24 10:55:00,173.59,173.71,173.48,173.56,2647.0,173.59,173.71,173.48,173.56,2647.0
2019-07-24 11:00:00,173.73,173.73,173.43,173.53,4855.0,173.73,173.73,173.43,173.53,4855.0
2019-07-24 11:05:00,173.49,173.77,173.48,173.71,1300.0,173.49,173.77,173.48,173.71,1300.0
2019-07-24 11:10:00,173.65,173.71,173.47,173.47,3250.0,173.65,173.71,173.47,173.47,3250.0
2019-07-24 11:15:00,173.53,173.7,173.44,173.65,5800.0,173.53,173.7,173.44,173.65,5800.0
2019-07-24 11:20:00,173.73,173.74,173.34,173.5,5022.0,173.73,173.74,173.34,173.5,5022.0
2019-07-24 11:25:00,173.59,173.69,173.51,173.69,1622.0,173.59,173.69,173.51,173.69,1622.0
2019-07-24 11:30:00,173.72,173.87,173.43,173.43,9081.0,173.72,173.87,173.43,173.43,9081.0
2019-07-24 11:35:00,173.5,173.85,173.47,173.81,6708.0,173.5,173.85,173.47,173.81,6708.0
2019-07-24 11:40:00,173.75,173.75,173.52,173.7,2192.0,173.75,173.75,173.52,173.7,2192.0
2019-07-24 11:45:00,173.71,173.88,173.69,173.86,1100.0,173.71,173.88,173.69,173.86,1100.0
2019-07-24 11:50:00,173.89,173.89,173.69,173.76,1780.0,173.89,173.89,173.69,173.76,1780.0
2019-07-24 11:55:00,173.92,174.04,173.84,173.84,6988.0,173.92,174.04,173.84,173.84,6988.0
2019-07-24 12:00:00,173.81,173.88,173.62,173.69,3245.0,173.81,173.88,173.62,173.69,3245.0
2019-07-24 12:05:00,173.75,173.8,173.66,173.76,11050.0,173.75,173.8,173.66,173.76,11050.0
2019-07-24 12:10:00,173.76,173.89,173.5,173.5,2830.0,173.76,173.89,173.5,173.5,2830.0
2019-07-24 12:15:00,173.46,173.52,173.35,173.5,7549.0,173.46,173.52,173.35,173.5,7549.0
2019-07-24 12:20:00,173.34,173.48,172.96,173.07,7170.0,173.34,173.48,172.96,173.07,7170.0
2019-07-24 12:25:00,173.16,173.19,173.06,173.13,4500.0,173.16,173.19,173.06,173.13,4500.0
2019-07-24 12:30:00,173.17,173.47,173.05,173.36,3964.0,173.17,173.47,173.05,173.36,3964.0
2019-07-24 12:35:00,173.34,173.36,173.09,173.29,15900.0,173.34,173.36,173.09,173.29,15900.0
2019-07-24 12:40:00,173.35,173.41,173.25,173.41,1500.0,173.35,173.41,173.25,173.41,1500.0
2019-07-24 12:45:00,173.56,173.62,173.5,173.58,1300.0,173.56,173.62,173.5,173.58,1300.0
2019-07-24 12:50:00,173.58,173.8,173.57,173.73,2486.0,173.58,173.8,173.57,173.73,2486.0
2019-07-24 12:55:00,173.68,173.81,173.68,173.71,1100.0,173.68,173.81,173.68,173.71,1100.0
2019-07-24 13:00:00,173.72,173.81,173.57,173.63,6200.0,173.72,173.81,173.57,173.63,6200.0
2019-07-24 13:05:00,173.67,173.81,173.6,173.66,6455.0,173.67,173.81,173.6,173.66,6455.0
2019-07-24 13:10:00,173.69,173.96,173.62,173.68,18886.0,173.69,173.96,173.62,173.68,18886.0
2019-07-24 13:15:00,173.63,173.72,173.42,173.55,2300.0,173.63,173.72,173.42,173.55,2300.0
2019-07-24 13:20:00,173.48,173.52,172.92,173.05,6997.0,173.48,173.52,172.92,173.05,6997.0
2019-07-24 13:25:00,173.03,173.12,172.91,172.94,11037.0,173.03,173.12,172.91,172.94,11037.0
2019-07-24 13:30:00,172.97,173.1,172.94,173.01,18626.0,172.97,173.1,172.94,173.01,18626.0
2019-07-24 13:35:00,172.93,173.27,172.88,172.99,95349.0,172.93,173.27,172.88,172.99,95349.0
2019-07-24 13:40:00,173.01,173.41,172.99,173.06,14236.0,173.01,173.41,172.99,173.06,14236.0
2019-07-24 13:45:00,173.0,173.09,172.87,172.87,6962.0,173.0,173.09,172.87,172.87,6962.0
2019-07-24 13:50:00,172.95,173.19,172.93,172.99,9800.0,172.95,173.19,172.93,172.99,9800.0
2019-07-24 13:55:00,172.97,173.01,172.84,172.84,3100.0,172.97,173.01,172.84,172.84,3100.0
2019-07-24 14:00:00,172.87,173.06,172.81,172.96,4300.0,172.87,173.06,172.81,172.96,4300.0
2019-07-24 14:05:00,172.96,173.03,172.66,172.73,8402.0,172.96,173.03,172.66,172.73,8402.0
2019-07-24 14:10:00,172.62,172.81,172.59,172.65,7641.0,172.62,172.81,172.59,172.65,7641.0
2019-07-24 14:15:00,172.71,172.95,172.66,172.86,3305.0,172.71,172.95,172.66,172.86,3305.0
2019-07-24 14:20:00,172.84,172.88,172.76,172.88,3400.0,172.84,172.88,172.76,172.88,3400.0
2019-07-24 14:25:00,172.94,172.97,172.84,172.97,1750.0,172.94,172.97,172.84,172.97,1750.0
2019-07-24 14:30:00,173.0,173.02,172.8,172.9,5401.0,173.0,173.02,172.8,172.9,5401.0
2019-07-24 14:35:00,172.96,173.01,172.84,172.84,5800.0,172.96,173.01,172.84,172.84,5800.0
2019-07-24 14:40:00,172.93,173.0,172.8,172.8,5279.0,172.93,173.0,172.8,172.8,5279.0
2019-07-24 14:45:00,172.8,172.8,172.56,172.56,3334.0,172.8,172.8,172.56,172.56,3334.0
2019-07-24 14:50:00,172.63,172.77,172.58,172.65,4823.0,172.63,172.77,172.58,172.65,4823.0
2019-07-24 14:55:00,172.71,172.77,172.52,172.6,6200.0,172.71,172.77,172.52,172.6,6200.0
2019-07-24 15:00:00,172.6,172.65,172.51,172.63,4550.0,172.6,172.65,172.51,172.63,4550.0
2019-07-24 15:05:00,172.63,172.82,172.6,172.74,6352.0,172.63,172.82,172.6,172.74,6352.0
2019-07-24 15:10:00,172.79,173.01,172.74,172.92,2775.0,172.79,173.01,172.74,172.92,2775.0
2019-07-24 15:15:00,172.94,172.97,172.86,172.96,3100.0,172.94,172.97,172.86,172.96,3100.0
2019-07-24 15:20:00,172.92,173.03,172.81,172.93,5455.0,172.92,173.03,172.81,172.93,5455.0
2019-07-24 15:25:00,172.94,173.1,172.9,173.03,11757.0,172.94,173.1,172.9,173.03,11757.0
2019-07-24 15:30:00,173.03,173.29,172.99,173.21,16554.0,173.03,173.29,172.99,173.21,16554.0
2019-07-24 15:35:00,173.26,173.44,173.23,173.37,37559.0,173.26,173.44,173.23,173.37,37559.0
2019-07-24 15:40:00,173.36,173.44,173.22,173.26,24435.0,173.36,173.44,173.22,173.26,24435.0
2019-07-24 15:45:00,173.32,173.39,172.94,173.08,61269.0,173.32,173.39,172.94,173.08,61269.0
2019-07-24 15:50:00,173.18,173.18,173.0,173.06,54935.0,173.18,173.18,173.0,173.06,54935.0
2019-07-24 15:55:00,173.16,173.41,172.99,173.34,64858.0,173.16,173.41,172.99,173.34,64858.0
2019-07-25 09:30:00,172.22,172.51,171.44,172.25,25629.0,172.22,172.51,171.44,172.25,25629.0
2019-07-25 09:35:00,172.22,172.36,171.5,171.74,10297.0,172.22,172.36,171.5,171.74,10297.0
2019-07-25 09:40:00,171.92,172.11,171.02,171.37,10762.0,171.92,172.11,171.02,171.37,10762.0
2019-07-25 09:45:00,171.37,171.41,170.31,170.31,26239.0,171.37,171.41,170.31,170.31,26239.0
2019-07-25 09:50:00,170.33,170.56,170.19,170.26,27659.0,170.33,170.56,170.19,170.26,27659.0
2019-07-25 09:55:00,170.24,170.39,169.77,170.39,11626.0,170.24,170.39,169.77,170.39,11626.0
2019-07-25 10:00:00,170.19,170.35,170.04,170.07,18800.0,170.19,170.35,170.04,170.07,18800.0
2019-07-25 10:05:00,169.96,170.29,169.61,170.15,45748.0,169.96,170.29,169.61,170.15,45748.0
2019-07-25 10:10:00,170.19,170.29,170.03,170.13,15048.0,170.19,170.29,170.03,170.13,15048.0
2019-07-25 10:15:00,170.16,170.4,169.8,169.97,17208.0,170.16,170.4,169.8,169.97,17208.0
2019-07-25 10:20:00,169.98,170.02,169.57,169.71,8745.0,169.98,170.02,169.57,169.71,8745.0
2019-07-25 10:25:00,169.72,169.72,169.2,169.44,8256.0,169.72,169.72,169.2,169.44,8256.0
2019-07-25 10:30:00,169.54,169.77,169.3,169.47,11751.0,169.54,169.77,169.3,169.47,11751.0
2019-07-25 10:35:00,169.45,169.69,169.3,169.69,7232.0,169.45,169.69,169.3,169.69,7232.0
2019-07-25 10:40:00,169.62,169.62,169.23,169.54,7859.0,169.62,169.62,169.23,169.54,7859.0
2019-07-25 10:45:00,169.55,170.2,169.49,170.17,30057.0,169.55,170.2,169.49,170.17,30057.0
2019-07-25 10:50:00,170.2,170.29,169.98,170.0,37971.0,170.2,170.29,169.98,170.0,37971.0
2019-07-25 10:55:00,170.07,170.27,169.87,170.0,10871.0,170.07,170.27,169.87,170.0,10871.0
2019-07-25 11:00:00,170.08,170.41,170.03,170.19,27191.0,170.08,170.41,170.03,170.19,27191.0
2019-07-25 11:05:00,170.25,170.59,170.12,170.49,88434.0,170.25,170.59,170.12,170.49,88434.0
2019-07-25 11:10:00,170.56,170.65,169.85,170.19,11670.0,170.56,170.65,169.85,170.19,11670.0
2019-07-25 11:15:00,170.25,170.25,170.07,170.25,14331.0,170.25,170.25,170.07,170.25,14331.0
2019-07-25 11:20:00,170.24,170.61,170.18,170.46,14422.0,170.24,170.61,170.18,170.46,14422.0
2019-07-25 11:25:00,170.41,170.49,170.1,170.44,8705.0,170.41,170.49,170.1,170.44,8705.0
2019-07-25 11:30:00,170.32,170.48,170.17,170.18,4300.0,170.32,170.48,170.17,170.18,4300.0
2019-07-25 11:35:00,170.26,170.49,170.17,170.33,6744.0,170.26,170.49,170.17,170.33,6744.0
2019-07-25 11:40:00,170.4,170.42,170.15,170.25,8098.0,170.4,170.42,170.15,170.25,8098.0
2019-07-25 11:45:00,170.22,170.26,169.96,169.99,5772.0,170.22,170.26,169.96,169.99,5772.0
2019-07-25 11:50:00,169.95,170.21,169.95,170.21,7528.0,169.95,170.21,169.95,170.21,7528.0
2019-07-25 11:55:00,170.18,170.24,170.09,170.24,9102.0,170.18,170.24,170.09,170.24,9102.0
2019-07-25 12:00:00,170.19,170.31,169.99,170.05,15483.0,170.19,170.31,169.99,170.05,15483.0
2019-07-25 12:05:00,170.1,170.25,170.05,170.05,7350.0,170.1,170.25,170.05,170.05,7350.0
2019-07-25 12:10:00,170.1,170.11,169.88,169.94,12013.0,170.1,170.11,169.88,169.94,12013.0
2019-07-25 12:15:00,169.93,169.96,169.72,169.78,7852.0,169.93,169.96,169.72,169.78,7852.0
2019-07-25 12:20:00,169.71,169.76,169.5,169.62,25359.0,169.71,169.76,169.5,169.62,25359.0
2019-07-25 12:25:00,169.64,169.76,169.51,169.61,15385.0,169.64,169.76,169.51,169.61,15385.0
2019-07-25 12:30:00,169.6,169.84,169.55,169.82,18720.0,169.6,169.84,169.55,169.82,18720.0
2019-07-25 12:35:00,169.75,169.89,169.63,169.68,19853.0,169.75,169.89,169.63,169.68,19853.0
2019-07-25 12:40:00,169.67,169.88,169.38,169.88,31755.0,169.67,169.88,169.38,169.88,31755.0
2019-07-25 12:45:00,169.79,170.26,169.79,170.26,8192.0,169.79,170.26,169.79,170.26,8192.0
2019-07-25 12:50:00,170.22,170.23,169.93,170.06,6237.0,170.22,170.23,169.93,170.06,6237.0
2019-07-25 12:55:00,170.06,170.15,170.03,170.07,6170.0,170.06,170.15,170.03,170.07,6170.0
2019-07-25 13:00:00,170.1,170.14,169.9,169.91,3937.0,170.1,170.14,169.9,169.91,3937.0
2019-07-25 13:05:00,169.7,170.14,169.63,170.14,13253.0,169.7,170.14,169.63,170.14,13253.0
2019-07-25 13:10:00,170.1,170.16,170.02,170.12,6356.0,170.1,170.16,170.02,170.12,6356.0
2019-07-25 13:15:00,170.11,170.15,169.9,169.97,10774.0,170.11,170.15,169.9,169.97,10774.0
2019-07-25 13:20:00,169.93,169.98,169.69,169.86,23034.0,169.93,169.98,169.69,169.86,23034.0
2019-07-25 13:25:00,169.83,169.88,169.7,169.84,56004.0,169.83,169.88,169.7,169.84,56004.0
2019-07-25 13:30:00,169.82,170.16,169.74,170.04,16937.0,169.82,170.16,169.74,170.04,16937.0
2019-07-25 13:35:00,170.0,170.09,169.84,169.86,9711.0,170.0,170.09,169.84,169.86,9711.0
2019-07-25 13:40:00,169.89,170.15,169.87,170.03,8399.0,169.89,170.15,169.87,170.03,8399.0
2019-07-25 13:45:00,170.0,170.11,169.91,170.06,4300.0,170.0,170.11,169.91,170.06,4300.0
2019-07-25 13:50:00,170.05,170.2,169.99,170.18,6904.0,170.05,170.2,169.99,170.18,6904.0
2019-07-25 13:55:00,170.16,170.25,169.87,169.93,7858.0,170.16,170.25,169.87,169.93,7858.0
2019-07-25 14:00:00,169.93,170.1,169.87,169.9,6972.0,169.93,170.1,169.87,169.9,6972.0
2019-07-25 14:05:00,169.86,170.04,169.75,169.93,6430.0,169.86,170.04,169.75,169.93,6430.0
2019-07-25 14:10:00,169.93,169.97,169.77,169.92,10370.0,169.93,169.97,169.77,169.92,10370.0
2019-07-25 14:15:00,169.91,170.18,169.9,169.96,8071.0,169.91,170.18,169.9,169.96,8071.0
2019-07-25 14:20:00,169.96,170.07,169.73,169.92,12209.0,169.96,170.07,169.73,169.92,12209.0
2019-07-25 14:25:00,169.97,170.07,169.89,170.02,3094.0,169.97,170.07,169.89,170.02,3094.0
2019-07-25 14:30:00,169.97,170.08,169.83,169.83,5203.0,169.97,170.08,169.83,169.83,5203.0
2019-07-25 14:35:00,169.86,170.0,169.76,169.96,8931.0,169.86,170.0,169.76,169.96,8931.0
2019-07-25 14:40:00,169.91,170.07,169.9,170.03,6030.0,169.91,170.07,169.9,170.03,6030.0
2019-07-25 14:45:00,170.01,170.01,169.78,169.83,11549.0,170.01,170.01,169.78,169.83,11549.0
2019-07-25 14:50:00,169.82,169.85,169.7,169.71,11168.0,169.82,169.85,169.7,169.71,11168.0
2019-07-25 14:55:00,169.71,169.83,169.59,169.61,9116.0,169.71,169.83,169.59,169.61,9116.0
2019-07-25 15:00:00,169.59,169.68,169.31,169.39,7150.0,169.59,169.68,169.31,169.39,7150.0
2019-07-25 15:05:00,169.39,169.39,169.14,169.34,10160.0,169.39,169.39,169.14,169.34,10160.0
2019-07-25 15:10:00,169.25,169.32,169.15,169.27,12328.0,169.25,169.32,169.15,169.27,12328.0
2019-07-25 15:15:00,169.31,169.37,169.2,169.37,7710.0,169.31,169.37,169.2,169.37,7710.0
2019-07-25 15:20:00,169.34,169.43,169.07,169.08,13981.0,169.34,169.43,169.07,169.08,13981.0
2019-07-25 15:25:00,169.04,169.16,169.02,169.09,24769.0,169.04,169.16,169.02,169.09,24769.0
2019-07-25 15:30:00,169.13,169.28,169.12,169.22,15433.0,169.13,169.28,169.12,169.22,15433.0
2019-07-25 15:35:00,169.22,169.3,169.13,169.21,14916.0,169.22,169.3,169.13,169.21,14916.0
2019-07-25 15:40:00,169.2,169.22,169.11,169.15,12493.0,169.2,169.22,169.11,169.15,12493.0
2019-07-25 15:45:00,169.16,169.7,169.16,169.7,49745.0,169.16,169.7,169.16,169.7,49745.0
2019-07-25 15:50:00,169.7,170.06,169.53,169.95,53972.0,169.7,170.06,169.53,169.95,53972.0
2019-07-25 15:55:00,169.97,169.97,169.45,169.53,85254.0,169.97,169.97,169.45,169.53,85254.0
2019-07-26 09:30:00,170.18,170.2,169.33,170.14,12758.0,170.18,170.2,169.33,170.14,12758.0
2019-07-26 09:35:00,170.19,171.13,170.05,171.0,11960.0,170.19,171.13,170.05,171.0,11960.0
2019-07-26 09:40:00,171.0,171.01,169.9,170.03,23563.0,171.0,171.01,169.9,170.03,23563.0
2019-07-26 09:45:00,169.98,169.98,169.07,169.37,3300.0,169.98,169.98,169.07,169.37,3300.0
2019-07-26 09:50:00,169.42,169.57,169.06,169.5,9913.0,169.42,169.57,169.06,169.5,9913.0
2019-07-26 09:55:00,169.67,169.81,169.26,169.26,2100.0,169.67,169.81,169.26,169.26,2100.0
2019-07-26 10:00:00,169.25,169.25,168.52,168.52,38726.0,169.25,169.25,168.52,168.52,38726.0
2019-07-26 10:05:00,168.52,168.59,167.59,167.61,43795.0,168.52,168.59,167.59,167.61,43795.0
2019-07-26 10:10:00,167.51,167.95,167.12,167.95,66919.0,167.51,167.95,167.12,167.95,66919.0
2019-07-26 10:15:00,167.94,167.94,166.38,166.49,65014.0,167.94,167.94,166.38,166.49,65014.0
2019-07-26 10:20:00,166.34,167.03,166.24,167.03,18825.0,166.34,167.03,166.24,167.03,18825.0
2019-07-26 10:25:00,167.14,167.14,166.52,166.66,14244.0,167.14,167.14,166.52,166.66,14244.0
2019-07-26 10:30:00,166.72,167.28,166.72,167.03,9277.0,166.72,167.28,166.72,167.03,9277.0
2019-07-26 10:35:00,167.04,167.11,166.76,167.06,8367.0,167.04,167.11,166.76,167.06,8367.0
2019-07-26 10:40:00,167.06,167.32,166.97,167.03,7729.0,167.06,167.32,166.97,167.03,7729.0
2019-07-26 10:45:00,166.97,167.88,166.93,167.88,15316.0,166.97,167.88,166.93,167.88,15316.0
2019-07-26 10:50:00,167.86,167.86,167.49,167.77,11227.0,167.86,167.86,167.49,167.77,11227.0
2019-07-26 10:55:00,167.86,168.12,167.68,167.89,10756.0,167.86,168.12,167.68,167.89,10756.0
2019-07-26 11:00:00,167.95,167.95,167.53,167.74,11881.0,167.95,167.95,167.53,167.74,11881.0
2019-07-26 11:05:00,167.74,167.8,167.48,167.56,24696.0,167.74,167.8,167.48,167.56,24696.0
2019-07-26 11:10:00,167.56,167.6,166.94,166.94,8368.0,167.56,167.6,166.94,166.94,8368.0
2019-07-26 11:15:00,167.03,167.17,166.52,166.59,13622.0,167.03,167.17,166.52,166.59,13622.0
2019-07-26 11:20:00,166.6,166.85,166.6,166.68,8537.0,166.6,166.85,166.6,166.68,8537.0
2019-07-26 11:25:00,166.72,166.82,166.52,166.54,11312.0,166.72,166.82,166.52,166.54,11312.0
2019-07-26 11:30:00,166.56,166.71,166.37,166.42,12502.0,166.56,166.71,166.37,166.42,12502.0
2019-07-26 11:35:00,166.35,166.48,166.25,166.36,15095.0,166.35,166.48,166.25,166.36,15095.0
2019-07-26 11:40:00,166.38,166.64,166.26,166.38,62564.0,166.38,166.64,166.26,166.38,62564.0
2019-07-26 11:45:00,166.4,166.45,166.3,166.39,10098.0,166.4,166.45,166.3,166.39,10098.0
2019-07-26 11:50:00,166.43,166.54,166.42,166.52,15396.0,166.43,166.54,166.42,166.52,15396.0
2019-07-26 11:55:00,166.54,166.81,166.54,166.73,18990.0,166.54,166.81,166.54,166.73,18990.0
2019-07-26 12:00:00,166.69,167.0,166.69,167.0,44517.0,166.69,167.0,166.69,167.0,44517.0
2019-07-26 12:05:00,167.09,167.19,167.03,167.15,24411.0,167.09,167.19,167.03,167.15,24411.0
2019-07-26 12:10:00,167.15,167.28,167.08,167.26,14754.0,167.15,167.28,167.08,167.26,14754.0
2019-07-26 12:15:00,167.28,167.43,166.8,166.8,16666.0,167.28,167.43,166.8,166.8,16666.0
2019-07-26 12:20:00,166.8,166.83,166.55,166.81,22611.0,166.8,166.83,166.55,166.81,22611.0
2019-07-26 12:25:00,166.84,167.01,166.84,166.89,7423.0,166.84,167.01,166.84,166.89,7423.0
2019-07-26 12:30:00,166.89,167.15,166.69,167.15,39150.0,166.89,167.15,166.69,167.15,39150.0
2019-07-26 12:35:00,167.09,167.11,166.6,166.67,27005.0,167.09,167.11,166.6,166.67,27005.0
2019-07-26 12:40:00,166.7,166.93,166.7,166.89,11330.0,166.7,166.93,166.7,166.89,11330.0
2019-07-26 12:45:00,166.9,167.13,166.9,167.02,3400.0,166.9,167.13,166.9,167.02,3400.0
2019-07-26 12:50:00,167.03,167.08,167.0,167.04,3231.0,167.03,167.08,167.0,167.04,3231.0
2019-07-26 12:55:00,167.09,167.3,167.09,167.11,7849.0,167.09,167.3,167.09,167.11,7849.0
2019-07-26 13:00:00,167.14,167.14,166.87,166.97,7861.0,167.14,167.14,166.87,166.97,7861.0
2019-07-26 13:05:00,166.98,166.98,166.65,166.72,6995.0,166.98,166.98,166.65,166.72,6995.0
2019-07-26 13:10:00,166.72,166.82,166.61,166.61,7327.0,166.72,166.82,166.61,166.61,7327.0
2019-07-26 13:15:00,166.67,166.71,166.45,166.56,3082.0,166.67,166.71,166.45,166.56,3082.0
2019-07-26 13:20:00,166.55,166.61,166.47,166.48,4232.0,166.55,166.61,166.47,166.48,4232.0
2019-07-26 13:25:00,166.44,166.47,166.25,166.25,5946.0,166.44,166.47,166.25,166.25,5946.0
2019-07-26 13:30:00,166.26,166.59,166.17,166.41,6913.0,166.26,166.59,166.17,166.41,6913.0
2019-07-26 13:35:00,166.37,166.54,166.31,166.44,3821.0,166.37,166.54,166.31,166.44,3821.0
2019-07-26 13:40:00,166.45,166.47,166.29,166.34,2303.0,166.45,166.47,166.29,166.34,2303.0
2019-07-26 13:45:00,166.29,166.3,165.9,165.96,30235.0,166.29,166.3,165.9,165.96,30235.0
2019-07-26 13:50:00,165.97,166.07,165.85,166.0,11007.0,165.97,166.07,165.85,166.0,11007.0
2019-07-26 13:55:00,166.02,166.1,165.98,166.1,4052.0,166.02,166.1,165.98,166.1,4052.0
2019-07-26 14:00:00,166.17,166.22,166.17,166.18,1500.0,166.17,166.22,166.17,166.18,1500.0
2019-07-26 14:05:00,166.19,166.43,166.16,166.33,8402.0,166.19,166.43,166.16,166.33,8402.0
2019-07-26 14:10:00,166.33,166.42,166.21,166.22,5595.0,166.33,166.42,166.21,166.22,5595.0
2019-07-26 14:15:00,166.15,166.15,165.99,166.01,10429.0,166.15,166.15,165.99,166.01,10429.0
2019-07-26 14:20:00,166.01,166.11,165.98,166.11,4951.0,166.01,166.11,165.98,166.11,4951.0
2019-07-26 14:25:00,166.13,166.29,166.12,166.16,6363.0,166.13,166.29,166.12,166.16,6363.0
2019-07-26 14:30:00,166.18,166.21,166.11,166.21,2900.0,166.18,166.21,166.11,166.21,2900.0
2019-07-26 14:35:00,166.28,166.42,166.24,166.26,6300.0,166.28,166.42,166.24,166.26,6300.0
2019-07-26 14:40:00,166.27,166.27,166.17,166.25,9601.0,166.27,166.27,166.17,166.25,9601.0
2019-07-26 14:45:00,166.26,166.79,166.25,166.77,3631.0,166.26,166.79,166.25,166.77,3631.0
2019-07-26 14:50:00,166.8,166.8,166.65,166.77,9774.0,166.8,166.8,166.65,166.77,9774.0
2019-07-26 14:55:00,166.79,166.92,166.76,166.79,3802.0,166.79,166.92,166.76,166.79,3802.0
2019-07-26 15:00:00,166.8,166.84,166.66,166.73,7907.0,166.8,166.84,166.66,166.73,7907.0
2019-07-26 15:05:00,166.72,166.83,166.72,166.73,5400.0,166.72,166.83,166.72,166.73,5400.0
2019-07-26 15:10:00,166.72,166.84,166.7,166.7,7733.0,166.72,166.84,166.7,166.7,7733.0
2019-07-26 15:15:00,166.71,166.81,166.71,166.76,19896.0,166.71,166.81,166.71,166.76,19896.0
2019-07-26 15:20:00,166.75,167.02,166.74,166.84,12087.0,166.75,167.02,166.74,166.84,12087.0
2019-07-26 15:25:00,166.85,166.85,166.76,166.81,5944.0,166.85,166.85,166.76,166.81,5944.0
2019-07-26 15:30:00,166.8,166.85,166.7,166.7,20485.0,166.8,166.85,166.7,166.7,20485.0
2019-07-26 15:35:00,166.7,166.8,166.55,166.8,16662.0,166.7,166.8,166.55,166.8,16662.0
2019-07-26 15:40:00,166.79,166.9,166.71,166.79,15348.0,166.79,166.9,166.71,166.79,15348.0
2019-07-26 15:45:00,166.77,166.84,166.72,166.8,18019.0,166.77,166.84,166.72,166.8,18019.0
2019-07-26 15:50:00,166.81,166.89,166.78,166.85,33017.0,166.81,166.89,166.78,166.85,33017.0
2019-07-26 15:55:00,166.88,167.02,166.7,166.77,57219.0,166.88,167.02,166.7,166.77,57219.0
2019-07-29 09:30:00,167.29,167.51,166.83,166.83,14868.0,167.29,167.51,166.83,166.83,14868.0
2019-07-29 09:35:00,166.75,166.76,166.1,166.18,12243.0,166.75,166.76,166.1,166.18,12243.0
2019-07-29 09:40:00,166.07,166.21,165.56,165.92,7750.0,166.07,166.21,165.56,165.92,7750.0
2019-07-29 09:45:00,165.79,166.15,165.62,165.77,8947.0,165.79,166.15,165.62,165.77,8947.0
2019-07-29 09:50:00,165.88,165.93,165.59,165.89,9437.0,165.88,165.93,165.59,165.89,9437.0
2019-07-29 09:55:00,165.78,165.97,165.64,165.84,9375.0,165.78,165.97,165.64,165.84,9375.0
2019-07-29 10:00:00,165.84,166.22,165.73,166.12,10895.0,165.84,166.22,165.73,166.12,10895.0
2019-07-29 10:05:00,166.1,166.22,165.93,166.15,8720.0,166.1,166.22,165.93,166.15,8720.0
2019-07-29 10:10:00,166.19,166.47,166.0,166.43,11500.0,166.19,166.47,166.0,166.43,11500.0
2019-07-29 10:15:00,166.43,166.61,166.33,166.38,6155.0,166.43,166.61,166.33,166.38,6155.0
2019-07-29 10:20:00,166.37,166.37,165.94,165.94,9500.0,166.37,166.37,165.94,165.94,9500.0
2019-07-29 10:25:00,165.85,166.16,165.84,166.16,25864.0,165.85,166.16,165.84,166.16,25864.0
2019-07-29 10:30:00,166.11,166.11,165.88,165.99,13992.0,166.11,166.11,165.88,165.99,13992.0
2019-07-29 10:35:00,165.92,166.2,165.84,166.06,23050.0,165.92,166.2,165.84,166.06,23050.0
2019-07-29 10:40:00,166.02,166.08,165.91,166.0,19336.0,166.02,166.08,165.91,166.0,19336.0
2019-07-29 10:45:00,166.0,166.47,165.96,166.15,23789.0,166.0,166.47,165.96,166.15,23789.0
2019-07-29 10:50:00,166.12,166.46,166.11,166.25,8400.0,166.12,166.46,166.11,166.25,8400.0
2019-07-29 10:55:00,166.35,166.36,166.07,166.26,8970.0,166.35,166.36,166.07,166.26,8970.0
2019-07-29 11:00:00,166.25,166.27,165.86,165.98,14333.0,166.25,166.27,165.86,165.98,14333.0
2019-07-29 11:05:00,166.02,166.09,165.75,165.94,17350.0,166.02,166.09,165.75,165.94,17350.0
2019-07-29 11:10:00,165.85,165.98,165.76,165.85,11601.0,165.85,165.98,165.76,165.85,11601.0
2019-07-29 11:15:00,165.8,165.92,165.68,165.69,11424.0,165.8,165.92,165.68,165.69,11424.0
2019-07-29 11:20:00,165.72,165.76,165.27,165.34,27579.0,165.72,165.76,165.27,165.34,27579.0
2019-07-29 11:25:00,165.27,166.0,165.27,166.0,6543.0,165.27,166.0,165.27,166.0,6543.0
2019-07-29 11:30:00,165.95,165.97,165.58,165.85,8499.0,165.95,165.97,165.58,165.85,8499.0
2019-07-29 11:35:00,165.76,165.97,165.75,165.89,3589.0,165.76,165.97,165.75,165.89,3589.0
2019-07-29 11:40:00,165.93,166.0,165.83,165.98,6472.0,165.93,166.0,165.83,165.98,6472.0
2019-07-29 11:45:00,165.98,166.0,165.9,165.97,7053.0,165.98,166.0,165.9,165.97,7053.0
2019-07-29 11:50:00,165.97,166.07,165.95,166.03,14795.0,165.97,166.07,165.95,166.03,14795.0
2019-07-29 11:55:00,166.07,166.12,165.92,166.0,5264.0,166.07,166.12,165.92,166.0,5264.0
2019-07-29 12:00:00,165.95,166.02,165.87,165.93,5900.0,165.95,166.02,165.87,165.93,5900.0
2019-07-29 12:05:00,165.95,166.02,165.76,165.76,9500.0,165.95,166.02,165.76,165.76,9500.0
2019-07-29 12:10:00,165.73,165.82,165.52,165.55,9974.0,165.73,165.82,165.52,165.55,9974.0
2019-07-29 12:15:00,165.55,165.59,165.5,165.53,4303.0,165.55,165.59,165.5,165.53,4303.0
2019-07-29 12:20:00,165.53,166.01,165.53,165.88,13568.0,165.53,166.01,165.53,165.88,13568.0
2019-07-29 12:25:00,165.88,166.0,165.67,166.0,64112.0,165.88,166.0,165.67,166.0,64112.0
2019-07-29 12:30:00,166.12,166.23,166.05,166.1,3206.0,166.12,166.23,166.05,166.1,3206.0
2019-07-29 12:35:00,166.1,166.17,166.03,166.12,3468.0,166.1,166.17,166.03,166.12,3468.0
2019-07-29 12:40:00,166.08,166.15,166.04,166.13,5682.0,166.08,166.15,166.04,166.13,5682.0
2019-07-29 12:45:00,166.13,166.15,166.0,166.12,6153.0,166.13,166.15,166.0,166.12,6153.0
2019-07-29 12:50:00,166.14,166.21,166.11,166.21,5968.0,166.14,166.21,166.11,166.21,5968.0
2019-07-29 12:55:00,166.25,166.3,166.19,166.29,3100.0,166.25,166.3,166.19,166.29,3100.0
2019-07-29 13:00:00,166.25,166.28,166.03,166.1,10495.0,166.25,166.28,166.03,166.1,10495.0
2019-07-29 13:05:00,166.1,166.32,166.06,166.21,6900.0,166.1,166.32,166.06,166.21,6900.0
2019-07-29 13:10:00,166.28,166.31,166.11,166.11,6523.0,166.28,166.31,166.11,166.11,6523.0
2019-07-29 13:15:00,166.09,166.22,166.07,166.17,4048.0,166.09,166.22,166.07,166.17,4048.0
2019-07-29 13:20:00,166.2,166.26,166.15,166.22,6255.0,166.2,166.26,166.15,166.22,6255.0
2019-07-29 13:25:00,166.22,166.23,166.15,166.2,8224.0,166.22,166.23,166.15,166.2,8224.0
2019-07-29 13:30:00,166.19,166.23,166.15,166.2,7452.0,166.19,166.23,166.15,166.2,7452.0
2019-07-29 13:35:00,166.2,166.26,166.16,166.23,20286.0,166.2,166.26,166.16,166.23,20286.0
2019-07-29 13:40:00,166.2,166.25,166.0,166.12,6361.0,166.2,166.25,166.0,166.12,6361.0
2019-07-29 13:45:00,166.16,166.21,166.04,166.21,4578.0,166.16,166.21,166.04,166.21,4578.0
2019-07-29 13:50:00,166.16,166.2,166.02,166.04,4400.0,166.16,166.2,166.02,166.04,4400.0
2019-07-29 13:55:00,165.95,166.17,165.91,166.14,5000.0,165.95,166.17,165.91,166.14,5000.0
2019-07-29 14:00:00,166.14,166.2,166.08,166.14,5984.0,166.14,166.2,166.08,166.14,5984.0
2019-07-29 14:05:00,166.17,166.17,166.0,166.04,6987.0,166.17,166.17,166.0,166.04,6987.0
2019-07-29 14:10:00,166.03,166.07,165.96,166.0,6231.0,166.03,166.07,165.96,166.0,6231.0
2019-07-29 14:15:00,166.04,166.26,166.0,166.26,7463.0,166.04,166.26,166.0,166.26,7463.0
2019-07-29 14:20:00,166.23,166.27,166.17,166.2,6217.0,166.23,166.27,166.17,166.2,6217.0
2019-07-29 14:25:00,166.2,166.26,166.08,166.26,5254.0,166.2,166.26,166.08,166.26,5254.0
2019-07-29 14:30:00,166.22,166.27,166.1,166.18,5071.0,166.22,166.27,166.1,166.18,5071.0
2019-07-29 14:35:00,166.14,166.25,166.14,166.2,5844.0,166.14,166.25,166.14,166.2,5844.0
2019-07-29 14:40:00,166.18,166.23,166.13,166.14,8869.0,166.18,166.23,166.13,166.14,8869.0
2019-07-29 14:45:00,166.17,166.18,165.93,166.0,11562.0,166.17,166.18,165.93,166.0,11562.0
2019-07-29 14:50:00,165.99,166.27,165.98,166.22,13679.0,165.99,166.27,165.98,166.22,13679.0
2019-07-29 14:55:00,166.21,166.26,166.07,166.18,9800.0,166.21,166.26,166.07,166.18,9800.0
2019-07-29 15:00:00,166.18,166.24,166.08,166.12,10600.0,166.18,166.24,166.08,166.12,10600.0
2019-07-29 15:05:00,166.08,166.14,165.97,166.06,10595.0,166.08,166.14,165.97,166.06,10595.0
2019-07-29 15:10:00,166.05,166.07,165.99,166.05,6739.0,166.05,166.07,165.99,166.05,6739.0
2019-07-29 15:15:00,166.06,166.22,165.98,166.2,14046.0,166.06,166.22,165.98,166.2,14046.0
2019-07-29 15:20:00,166.2,166.25,166.09,166.09,14143.0,166.2,166.25,166.09,166.09,14143.0
2019-07-29 15:25:00,166.11,166.19,166.05,166.06,22340.0,166.11,166.19,166.05,166.06,22340.0
2019-07-29 15:30:00,166.11,166.27,166.11,166.21,16784.0,166.11,166.27,166.11,166.21,16784.0
2019-07-29 15:35:00,166.22,166.31,166.19,166.24,17243.0,166.22,166.31,166.19,166.24,17243.0
2019-07-29 15:40:00,166.2,166.27,166.2,166.23,17804.0,166.2,166.27,166.2,166.23,17804.0
2019-07-29 15:45:00,166.27,166.33,166.18,166.23,33050.0,166.27,166.33,166.18,166.23,33050.0
2019-07-29 15:50:00,166.24,166.49,166.24,166.39,33304.0,166.24,166.49,166.24,166.39,33304.0
2019-07-29 15:55:00,166.36,166.36,166.1,166.23,91935.0,166.36,166.36,166.1,166.23,91935.0
2019-07-30 09:30:00,165.74,166.42,165.52,166.25,31308.0,165.74,166.42,165.52,166.25,31308.0
2019-07-30 09:35:00,166.25,166.9,166.25,166.59,30466.0,166.25,166.9,166.25,166.59,30466.0
2019-07-30 09:40:00,166.64,167.99,166.56,167.66,25091.0,166.64,167.99,166.56,167.66,25091.0
2019-07-30 09:45:00,167.63,167.9,167.12,167.43,21000.0,167.63,167.9,167.12,167.43,21000.0
2019-07-30 09:50:00,167.35,167.68,167.04,167.59,33071.0,167.35,167.68,167.04,167.59,33071.0
2019-07-30 09:55:00,167.71,168.35,167.71,168.23,15307.0,167.71,168.35,167.71,168.23,15307.0
2019-07-30 10:00:00,168.16,168.62,168.09,168.6,10916.0,168.16,168.62,168.09,168.6,10916.0
2019-07-30 10:05:00,168.52,168.85,168.52,168.56,10119.0,168.52,168.85,168.52,168.56,10119.0
2019-07-30 10:10:00,168.61,169.13,168.51,169.13,10560.0,168.61,169.13,168.51,169.13,10560.0
2019-07-30 10:15:00,169.19,169.37,169.01,169.29,7481.0,169.19,169.37,169.01,169.29,7481.0
2019-07-30 10:20:00,169.24,169.43,169.1,169.25,5850.0,169.24,169.43,169.1,169.25,5850.0
2019-07-30 10:25:00,169.21,169.47,169.15,169.47,8952.0,169.21,169.47,169.15,169.47,8952.0
2019-07-30 10:30:00,169.42,169.9,169.36,169.9,100251.0,169.42,169.9,169.36,169.9,100251.0
2019-07-30 10:35:00,169.87,170.2,169.6,170.11,11320.0,169.87,170.2,169.6,170.11,11320.0
2019-07-30 10:40:00,170.2,170.76,170.16,170.49,17438.0,170.2,170.76,170.16,170.49,17438.0
2019-07-30 10:45:00,170.56,170.87,170.48,170.74,11573.0,170.56,170.87,170.48,170.74,11573.0
2019-07-30 10:50:00,170.67,170.69,170.47,170.48,9807.0,170.67,170.69,170.47,170.48,9807.0
2019-07-30 10:55:00,170.47,170.47,169.88,169.9,4210.0,170.47,170.47,169.88,169.9,4210.0
2019-07-30 11:00:00,169.95,170.47,169.93,170.45,6900.0,169.95,170.47,169.93,170.45,6900.0
2019-07-30 11:05:00,170.51,170.84,170.51,170.8,6250.0,170.51,170.84,170.51,170.8,6250.0
2019-07-30 11:10:00,170.73,170.89,170.68,170.84,10812.0,170.73,170.89,170.68,170.84,10812.0
2019-07-30 11:15:00,170.86,170.95,170.67,170.84,43104.0,170.86,170.95,170.67,170.84,43104.0
2019-07-30 11:20:00,170.86,171.0,170.69,170.78,11705.0,170.86,171.0,170.69,170.78,11705.0
2019-07-30 11:25:00,170.78,170.89,170.77,170.85,8519.0,170.78,170.89,170.77,170.85,8519.0
2019-07-30 11:30:00,170.8,171.03,170.79,170.94,8630.0,170.8,171.03,170.79,170.94,8630.0
2019-07-30 11:35:00,170.96,170.96,170.8,170.9,7151.0,170.96,170.96,170.8,170.9,7151.0
2019-07-30 11:40:00,170.92,170.97,170.86,170.92,5676.0,170.92,170.97,170.86,170.92,5676.0
2019-07-30 11:45:00,170.95,171.1,170.76,170.78,14619.0,170.95,171.1,170.76,170.78,14619.0
2019-07-30 11:50:00,170.73,170.73,170.35,170.36,44845.0,170.73,170.73,170.35,170.36,44845.0
2019-07-30 11:55:00,170.36,170.5,169.77,169.98,75014.0,170.36,170.5,169.77,169.98,75014.0
2019-07-30 12:00:00,169.96,170.34,169.95,170.16,7525.0,169.96,170.34,169.95,170.16,7525.0
2019-07-30 12:05:00,170.16,170.33,170.09,170.32,5151.0,170.16,170.33,170.09,170.32,5151.0
2019-07-30 12:10:00,170.28,170.48,170.22,170.34,8764.0,170.28,170.48,170.22,170.34,8764.0
2019-07-30 12:15:00,170.33,170.46,170.33,170.44,3513.0,170.33,170.46,170.33,170.44,3513.0
2019-07-30 12:20:00,170.41,170.44,170.34,170.37,5645.0,170.41,170.44,170.34,170.37,5645.0
2019-07-30 12:25:00,170.36,170.37,170.17,170.33,7903.0,170.36,170.37,170.17,170.33,7903.0
2019-07-30 12:30:00,170.33,170.36,170.21,170.34,4200.0,170.33,170.36,170.21,170.34,4200.0
2019-07-30 12:35:00,170.31,170.34,170.19,170.22,6800.0,170.31,170.34,170.19,170.22,6800.0
2019-07-30 12:40:00,170.25,170.38,170.19,170.38,3200.0,170.25,170.38,170.19,170.38,3200.0
2019-07-30 12:45:00,170.39,170.45,170.31,170.45,5241.0,170.39,170.45,170.31,170.45,5241.0
2019-07-30 12:50:00,170.4,170.62,170.4,170.53,5014.0,170.4,170.62,170.4,170.53,5014.0
2019-07-30 12:55:00,170.49,170.58,170.4,170.57,110099.0,170.49,170.58,170.4,170.57,110099.0
2019-07-30 13:00:00,170.55,170.66,170.39,170.52,20353.0,170.55,170.66,170.39,170.52,20353.0
2019-07-30 13:05:00,170.49,170.55,170.36,170.41,18688.0,170.49,170.55,170.36,170.41,18688.0
2019-07-30 13:10:00,170.37,170.42,170.26,170.3,6106.0,170.37,170.42,170.26,170.3,6106.0
2019-07-30 13:15:00,170.27,170.3,170.14,170.22,9869.0,170.27,170.3,170.14,170.22,9869.0
2019-07-30 13:20:00,170.24,170.26,170.14,170.22,4152.0,170.24,170.26,170.14,170.22,4152.0
2019-07-30 13:25:00,170.2,170.27,170.19,170.21,4945.0,170.2,170.27,170.19,170.21,4945.0
2019-07-30 13:30:00,170.21,170.29,170.1,170.14,13113.0,170.21,170.29,170.1,170.14,13113.0
2019-07-30 13:35:00,170.17,170.25,170.1,170.19,15193.0,170.17,170.25,170.1,170.19,15193.0
2019-07-30 13:40:00,170.19,170.27,170.15,170.21,7252.0,170.19,170.27,170.15,170.21,7252.0
2019-07-30 13:45:00,170.22,170.37,170.22,170.37,9729.0,170.22,170.37,170.22,170.37,9729.0
2019-07-30 13:50:00,170.37,170.56,170.37,170.53,7456.0,170.37,170.56,170.37,170.53,7456.0
2019-07-30 13:55:00,170.49,170.58,170.46,170.5,5784.0,170.49,170.58,170.46,170.5,5784.0
2019-07-30 14:00:00,170.47,170.99,170.46,170.89,136630.0,170.47,170.99,170.46,170.89,136630.0
2019-07-30 14:05:00,170.9,171.03,170.81,170.9,21061.0,170.9,171.03,170.81,170.9,21061.0
2019-07-30 14:10:00,170.87,170.99,170.78,170.8,11556.0,170.87,170.99,170.78,170.8,11556.0
2019-07-30 14:15:00,170.83,170.83,170.64,170.64,9309.0,170.83,170.83,170.64,170.64,9309.0
2019-07-30 14:20:00,170.65,170.71,170.35,170.42,12919.0,170.65,170.71,170.35,170.42,12919.0
2019-07-30 14:25:00,170.46,170.7,170.38,170.66,88498.0,170.46,170.7,170.38,170.66,88498.0
2019-07-30 14:30:00,170.69,170.87,170.54,170.58,11320.0,170.69,170.87,170.54,170.58,11320.0
2019-07-30 14:35:00,170.55,170.76,170.52,170.64,33311.0,170.55,170.76,170.52,170.64,33311.0
2019-07-30 14:40:00,170.62,170.71,170.57,170.66,15982.0,170.62,170.71,170.57,170.66,15982.0
2019-07-30 14:45:00,170.64,170.69,170.53,170.65,24076.0,170.64,170.69,170.53,170.65,24076.0
2019-07-30 14:50:00,170.59,170.63,170.36,170.49,15915.0,170.59,170.63,170.36,170.49,15915.0
2019-07-30 14:55:00,170.49,170.51,170.34,170.37,14590.0,170.49,170.51,170.34,170.37,14590.0
2019-07-30 15:00:00,170.38,170.54,170.33,170.34,21235.0,170.38,170.54,170.33,170.34,21235.0
2019-07-30 15:05:00,170.38,170.38,170.09,170.13,7008.0,170.38,170.38,170.09,170.13,7008.0
2019-07-30 15:10:00,170.11,170.17,169.96,169.99,5958.0,170.11,170.17,169.96,169.99,5958.0
2019-07-30 15:15:00,169.95,170.15,169.94,170.15,9756.0,169.95,170.15,169.94,170.15,9756.0
2019-07-30 15:20:00,170.14,170.17,169.99,170.04,9593.0,170.14,170.17,169.99,170.04,9593.0
2019-07-30 15:25:00,169.99,170.18,169.98,170.03,11361.0,169.99,170.18,169.98,170.03,11361.0
2019-07-30 15:30:00,170.03,170.04,169.92,169.97,29005.0,170.03,170.04,169.92,169.97,29005.0
2019-07-30 15:35:00,169.94,169.95,169.61,169.73,16295.0,169.94,169.95,169.61,169.73,16295.0
2019-07-30 15:40:00,169.71,169.87,169.69,169.84,14215.0,169.71,169.87,169.69,169.84,14215.0
2019-07-30 15:45:00,169.84,170.01,169.77,169.98,19389.0,169.84,170.01,169.77,169.98,19389.0
2019-07-30 15:50:00,169.96,169.97,169.78,169.93,163194.0,169.96,169.97,169.78,169.93,163194.0
2019-07-30 15:55:00,169.87,169.9,169.53,169.55,279929.0,169.87,169.9,169.53,169.55,279929.0
2019-07-31 09:30:00,168.79,169.06,166.24,166.77,31205.0,168.79,169.06,166.24,166.77,31205.0
2019-07-31 09:35:00,166.45,166.63,166.02,166.07,17283.0,166.45,166.63,166.02,166.07,17283.0
2019-07-31 09:40:00,166.27,167.0,166.13,166.53,43352.0,166.27,167.0,166.13,166.53,43352.0
2019-07-31 09:45:00,166.55,167.08,166.49,166.8,13422.0,166.55,167.08,166.49,166.8,13422.0
2019-07-31 09:50:00,166.65,166.78,166.17,166.67,14396.0,166.65,166.78,166.17,166.67,14396.0
2019-07-31 09:55:00,166.6,167.5,166.55,167.36,9144.0,166.6,167.5,166.55,167.36,9144.0
2019-07-31 10:00:00,167.3,167.74,167.17,167.71,8022.0,167.3,167.74,167.17,167.71,8022.0
2019-07-31 10:05:00,167.71,168.15,167.59,168.03,35476.0,167.71,168.15,167.59,168.03,35476.0
2019-07-31 10:10:00,167.99,168.58,167.98,168.31,13000.0,167.99,168.58,167.98,168.31,13000.0
2019-07-31 10:15:00,168.14,168.82,168.14,168.67,6616.0,168.14,168.82,168.14,168.67,6616.0
2019-07-31 10:20:00,168.82,168.83,168.59,168.79,5420.0,168.82,168.83,168.59,168.79,5420.0
2019-07-31 10:25:00,168.76,168.88,168.67,168.88,6600.0,168.76,168.88,168.67,168.88,6600.0
2019-07-31 10:30:00,168.94,169.14,168.77,169.1,4620.0,168.94,169.14,168.77,169.1,4620.0
2019-07-31 10:35:00,169.12,169.24,168.96,169.24,3815.0,169.12,169.24,168.96,169.24,3815.0
2019-07-31 10:40:00,169.17,169.17,168.91,169.02,6131.0,169.17,169.17,168.91,169.02,6131.0
2019-07-31 10:45:00,169.0,169.49,168.99,169.48,4364.0,169.0,169.49,168.99,169.48,4364.0
2019-07-31 10:50:00,169.48,169.57,169.22,169.57,6119.0,169.48,169.57,169.22,169.57,6119.0
2019-07-31 10:55:00,169.57,169.72,169.39,169.39,9000.0,169.57,169.72,169.39,169.39,9000.0
2019-07-31 11:00:00,169.39,169.51,169.15,169.5,6737.0,169.39,169.51,169.15,169.5,6737.0
2019-07-31 11:05:00,169.57,169.62,169.46,169.5,5400.0,169.57,169.62,169.46,169.5,5400.0
2019-07-31 11:10:00,169.48,169.74,169.41,169.56,7600.0,169.48,169.74,169.41,169.56,7600.0
2019-07-31 11:15:00,169.55,169.56,169.28,169.56,5450.0,169.55,169.56,169.28,169.56,5450.0
2019-07-31 11:20:00,169.61,170.02,169.6,169.71,3700.0,169.61,170.02,169.6,169.71,3700.0
2019-07-31 11:25:00,169.71,170.0,169.71,169.82,3343.0,169.71,170.0,169.71,169.82,3343.0
2019-07-31 11:30:00,169.85,169.98,169.82,169.91,4407.0,169.85,169.98,169.82,169.91,4407.0
2019-07-31 11:35:00,169.84,169.87,169.76,169.81,5200.0,169.84,169.87,169.76,169.81,5200.0
2019-07-31 11:40:00,169.97,170.21,169.9,170.14,7800.0,169.97,170.21,169.9,170.14,7800.0
2019-07-31 11:45:00,170.08,170.17,169.8,169.84,6357.0,170.08,170.17,169.8,169.84,6357.0
2019-07-31 11:50:00,169.8,169.8,169.5,169.53,5439.0,169.8,169.8,169.5,169.53,5439.0
2019-07-31 11:55:00,169.45,169.78,169.45,169.78,5892.0,169.45,169.78,169.45,169.78,5892.0
2019-07-31 12:00:00,169.78,169.97,169.61,169.73,6399.0,169.78,169.97,169.61,169.73,6399.0
2019-07-31 12:05:00,169.75,169.97,169.57,169.71,10000.0,169.75,169.97,169.57,169.71,10000.0
2019-07-31 12:10:00,169.83,169.9,169.69,169.7,5002.0,169.83,169.9,169.69,169.7,5002.0
2019-07-31 12:15:00,169.7,169.74,169.55,169.64,4000.0,169.7,169.74,169.55,169.64,4000.0
2019-07-31 12:20:00,169.58,169.64,169.53,169.53,2240.0,169.58,169.64,169.53,169.53,2240.0
2019-07-31 12:25:00,169.48,169.8,169.48,169.71,6106.0,169.48,169.8,169.48,169.71,6106.0
2019-07-31 12:30:00,169.63,169.69,169.54,169.59,4400.0,169.63,169.69,169.54,169.59,4400.0
2019-07-31 12:35:00,169.55,169.69,169.52,169.68,4900.0,169.55,169.69,169.52,169.68,4900.0
2019-07-31 12:40:00,169.71,169.78,169.62,169.68,3100.0,169.71,169.78,169.62,169.68,3100.0
2019-07-31 12:45:00,169.62,169.8,169.59,169.67,7110.0,169.62,169.8,169.59,169.67,7110.0
2019-07-31 12:50:00,169.64,169.66,169.49,169.63,4700.0,169.64,169.66,169.49,169.63,4700.0
2019-07-31 12:55:00,169.61,169.61,169.33,169.53,4250.0,169.61,169.61,169.33,169.53,4250.0
2019-07-31 13:00:00,169.51,169.62,169.43,169.58,4756.0,169.51,169.62,169.43,169.58,4756.0
2019-07-31 13:05:00,169.53,169.67,169.48,169.6,3627.0,169.53,169.67,169.48,169.6,3627.0
2019-07-31 13:10:00,169.66,169.66,169.38,169.38,3300.0,169.66,169.66,169.38,169.38,3300.0
2019-07-31 13:15:00,169.38,169.48,169.27,169.28,4190.0,169.38,169.48,169.27,169.28,4190.0
2019-07-31 13:20:00,169.22,169.22,169.1,169.21,5300.0,169.22,169.22,169.1,169.21,5300.0
2019-07-31 13:25:00,169.14,169.28,169.11,169.18,3900.0,169.14,169.28,169.11,169.18,3900.0
2019-07-31 13:30:00,169.21,169.21,168.89,168.91,7800.0,169.21,169.21,168.89,168.91,7800.0
2019-07-31 13:35:00,168.89,168.95,168.78,168.83,10843.0,168.89,168.95,168.78,168.83,10843.0
2019-07-31 13:40:00,168.85,168.94,168.76,168.77,6971.0,168.85,168.94,168.76,168.77,6971.0
2019-07-31 13:45:00,168.78,168.85,168.74,168.8,6660.0,168.78,168.85,168.74,168.8,6660.0
2019-07-31 13:50:00,168.76,168.84,168.55,168.69,10921.0,168.76,168.84,168.55,168.69,10921.0
2019-07-31 13:55:00,168.68,168.95,168.57,168.95,8512.0,168.68,168.95,168.57,168.95,8512.0
2019-07-31 14:00:00,168.79,168.79,167.67,167.82,10051.0,168.79,168.79,167.67,167.82,10051.0
2019-07-31 14:05:00,167.75,168.19,167.54,167.89,11000.0,167.75,168.19,167.54,167.89,11000.0
2019-07-31 14:10:00,167.91,168.7,167.76,168.43,13845.0,167.91,168.7,167.76,168.43,13845.0
2019-07-31 14:15:00,168.42,168.42,168.02,168.37,9441.0,168.42,168.42,168.02,168.37,9441.0
2019-07-31 14:20:00,168.46,168.61,168.25,168.39,7570.0,168.46,168.61,168.25,168.39,7570.0
2019-07-31 14:25:00,168.5,168.85,168.5,168.59,4952.0,168.5,168.85,168.5,168.59,4952.0
2019-07-31 14:30:00,168.6,168.93,168.6,168.91,6345.0,168.6,168.93,168.6,168.91,6345.0
2019-07-31 14:35:00,168.82,168.86,167.86,168.03,11250.0,168.82,168.86,167.86,168.03,11250.0
2019-07-31 14:40:00,167.95,168.13,167.39,167.55,11000.0,167.95,168.13,167.39,167.55,11000.0
2019-07-31 14:45:00,167.51,167.59,166.78,166.81,14354.0,167.51,167.59,166.78,166.81,14354.0
2019-07-31 14:50:00,166.68,166.77,165.66,166.53,17248.0,166.68,166.77,165.66,166.53,17248.0
2019-07-31 14:55:00,166.59,167.24,166.52,166.87,13020.0,166.59,167.24,166.52,166.87,13020.0
2019-07-31 15:00:00,167.05,167.83,166.69,167.15,17540.0,167.05,167.83,166.69,167.15,17540.0
2019-07-31 15:05:00,167.31,167.48,166.98,167.18,18866.0,167.31,167.48,166.98,167.18,18866.0
2019-07-31 15:10:00,167.22,167.47,166.81,167.3,12620.0,167.22,167.47,166.81,167.3,12620.0
2019-07-31 15:15:00,167.28,167.43,166.83,167.35,12812.0,167.28,167.43,166.83,167.35,12812.0
2019-07-31 15:20:00,167.38,167.6,167.27,167.56,13304.0,167.38,167.6,167.27,167.56,13304.0
2019-07-31 15:25:00,167.62,167.86,167.59,167.67,7482.0,167.62,167.86,167.59,167.67,7482.0
2019-07-31 15:30:00,167.64,167.8,167.26,167.53,20301.0,167.64,167.8,167.26,167.53,20301.0
2019-07-31 15:35:00,167.36,167.66,167.36,167.65,13595.0,167.36,167.66,167.36,167.65,13595.0
2019-07-31 15:40:00,167.67,167.74,167.27,167.7,10093.0,167.67,167.74,167.27,167.7,10093.0
2019-07-31 15:45:00,167.74,167.75,167.22,167.46,33453.0,167.74,167.75,167.22,167.46,33453.0
2019-07-31 15:50:00,167.36,167.46,166.88,166.92,32119.0,167.36,167.46,166.88,166.92,32119.0
2019-07-31 15:55:00,166.85,167.52,166.44,166.62,129421.0,166.85,167.52,166.44,166.62,129421.0
2019-08-01 09:30:00,173.42,176.3,170.13,176.3,87377.0,173.42,176.3,170.13,176.3,87377.0
2019-08-01 09:35:00,176.32,176.71,175.16,176.12,90376.0,176.32,176.71,175.16,176.12,90376.0
2019-08-01 09:40:00,176.25,176.25,173.65,174.33,49952.0,176.25,176.25,173.65,174.33,49952.0
2019-08-01 09:45:00,174.04,174.63,173.09,174.3,52912.0,174.04,174.63,173.09,174.3,52912.0
2019-08-01 09:50:00,174.5,176.0,174.5,175.56,18902.0,174.5,176.0,174.5,175.56,18902.0
2019-08-01 09:55:00,175.47,176.49,175.18,175.28,33202.0,175.47,176.49,175.18,175.28,33202.0
2019-08-01 10:00:00,175.46,176.48,175.28,176.42,33721.0,175.46,176.48,175.28,176.42,33721.0
2019-08-01 10:05:00,176.34,178.21,176.33,177.68,50319.0,176.34,178.21,176.33,177.68,50319.0
2019-08-01 10:10:00,177.66,179.99,177.5,179.91,54052.0,177.66,179.99,177.5,179.91,54052.0
2019-08-01 10:15:00,179.91,179.94,178.57,178.81,54003.0,179.91,179.94,178.57,178.81,54003.0
2019-08-01 10:20:00,178.86,179.0,178.07,178.19,16082.0,178.86,179.0,178.07,178.19,16082.0
2019-08-01 10:25:00,178.19,179.38,178.07,179.34,21921.0,178.19,179.38,178.07,179.34,21921.0
2019-08-01 10:30:00,179.46,180.25,179.36,180.17,56879.0,179.46,180.25,179.36,180.17,56879.0
2019-08-01 10:35:00,180.17,180.44,179.81,179.81,37154.0,180.17,180.44,179.81,179.81,37154.0
2019-08-01 10:40:00,179.77,179.9,177.67,178.28,52806.0,179.77,179.9,177.67,178.28,52806.0
2019-08-01 10:45:00,178.18,179.16,178.06,178.56,43984.0,178.18,179.16,178.06,178.56,43984.0
2019-08-01 10:50:00,178.65,180.22,178.56,179.93,31048.0,178.65,180.22,178.56,179.93,31048.0
2019-08-01 10:55:00,179.97,180.93,179.86,180.56,51913.0,179.97,180.93,179.86,180.56,51913.0
2019-08-01 11:00:00,180.64,180.9,179.73,179.87,45622.0,180.64,180.9,179.73,179.87,45622.0
2019-08-01 11:05:00,179.96,180.13,179.3,180.0,19063.0,179.96,180.13,179.3,180.0,19063.0
2019-08-01 11:10:00,180.05,180.82,180.05,180.73,14191.0,180.05,180.82,180.05,180.73,14191.0
2019-08-01 11:15:00,180.73,181.19,180.42,180.5,14676.0,180.73,181.19,180.42,180.5,14676.0
2019-08-01 11:20:00,180.64,180.93,180.5,180.89,9787.0,180.64,180.93,180.5,180.89,9787.0
2019-08-01 11:25:00,180.87,181.16,180.7,181.16,31948.0,180.87,181.16,180.7,181.16,31948.0
2019-08-01 11:30:00,181.24,181.3,180.37,180.4,12827.0,181.24,181.3,180.37,180.4,12827.0
2019-08-01 11:35:00,180.41,180.47,180.07,180.44,7377.0,180.41,180.47,180.07,180.44,7377.0
2019-08-01 11:40:00,180.41,180.76,180.32,180.41,10857.0,180.41,180.76,180.32,180.41,10857.0
2019-08-01 11:45:00,180.38,180.56,180.21,180.36,16244.0,180.38,180.56,180.21,180.36,16244.0
2019-08-01 11:50:00,180.42,180.68,180.27,180.68,18035.0,180.42,180.68,180.27,180.68,18035.0
2019-08-01 11:55:00,180.64,180.91,180.37,180.61,15557.0,180.64,180.91,180.37,180.61,15557.0
2019-08-01 12:00:00,180.62,180.84,180.5,180.77,6740.0,180.62,180.84,180.5,180.77,6740.0
2019-08-01 12:05:00,180.81,181.12,180.7,181.02,20237.0,180.81,181.12,180.7,181.02,20237.0
2019-08-01 12:10:00,181.09,181.12,180.51,180.69,19283.0,181.09,181.12,180.51,180.69,19283.0
2019-08-01 12:15:00,180.69,180.75,180.42,180.51,7467.0,180.69,180.75,180.42,180.51,7467.0
2019-08-01 12:20:00,180.56,180.75,180.56,180.63,9556.0,180.56,180.75,180.56,180.63,9556.0
2019-08-01 12:25:00,180.67,180.67,180.32,180.32,10967.0,180.67,180.67,180.32,180.32,10967.0
2019-08-01 12:30:00,180.18,180.26,179.26,179.4,14256.0,180.18,180.26,179.26,179.4,14256.0
2019-08-01 12:35:00,179.36,179.44,179.08,179.32,21349.0,179.36,179.44,179.08,179.32,21349.0
2019-08-01 12:40:00,179.24,179.61,179.17,179.4,27713.0,179.24,179.61,179.17,179.4,27713.0
2019-08-01 12:45:00,179.42,179.42,179.16,179.24,37520.0,179.42,179.42,179.16,179.24,37520.0
2019-08-01 12:50:00,179.2,179.41,179.14,179.37,27639.0,179.2,179.41,179.14,179.37,27639.0
2019-08-01 12:55:00,179.47,179.47,179.14,179.21,15594.0,179.47,179.47,179.14,179.21,15594.0
2019-08-01 13:00:00,179.21,179.45,179.21,179.38,13763.0,179.21,179.45,179.21,179.38,13763.0
2019-08-01 13:05:00,179.38,179.41,179.19,179.34,14290.0,179.38,179.41,179.19,179.34,14290.0
2019-08-01 13:10:00,179.37,179.56,179.3,179.46,10405.0,179.37,179.56,179.3,179.46,10405.0
2019-08-01 13:15:00,179.46,179.5,179.31,179.41,14011.0,179.46,179.5,179.31,179.41,14011.0
2019-08-01 13:20:00,179.42,179.55,179.34,179.5,20609.0,179.42,179.55,179.34,179.5,20609.0
2019-08-01 13:25:00,179.45,179.46,177.7,177.7,30463.0,179.45,179.46,177.7,177.7,30463.0
2019-08-01 13:30:00,177.75,178.53,177.62,177.62,20978.0,177.75,178.53,177.62,177.62,20978.0
2019-08-01 13:35:00,177.55,178.07,177.13,177.6,39839.0,177.55,178.07,177.13,177.6,39839.0
2019-08-01 13:40:00,177.61,177.62,176.0,176.22,27484.0,177.61,177.62,176.0,176.22,27484.0
2019-08-01 13:45:00,176.09,177.08,175.87,176.89,26694.0,176.09,177.08,175.87,176.89,26694.0
2019-08-01 13:50:00,176.88,177.09,175.79,176.03,17957.0,176.88,177.09,175.79,176.03,17957.0
2019-08-01 13:55:00,175.91,177.58,175.81,177.56,23412.0,175.91,177.58,175.81,177.56,23412.0
2019-08-01 14:00:00,177.56,177.91,176.92,176.93,50166.0,177.56,177.91,176.92,176.93,50166.0
2019-08-01 14:05:00,176.91,177.48,176.91,177.26,9116.0,176.91,177.48,176.91,177.26,9116.0
2019-08-01 14:10:00,177.24,177.81,177.0,177.81,12284.0,177.24,177.81,177.0,177.81,12284.0
2019-08-01 14:15:00,177.88,177.95,177.68,177.83,9143.0,177.88,177.95,177.68,177.83,9143.0
2019-08-01 14:20:00,177.81,177.82,177.22,177.39,4780.0,177.81,177.82,177.22,177.39,4780.0
2019-08-01 14:25:00,177.48,178.0,177.34,177.92,14616.0,177.48,178.0,177.34,177.92,14616.0
2019-08-01 14:30:00,177.9,177.91,177.21,177.32,6213.0,177.9,177.91,177.21,177.32,6213.0
2019-08-01 14:35:00,177.45,177.6,177.0,177.11,20195.0,177.45,177.6,177.0,177.11,20195.0
2019-08-01 14:40:00,177.13,177.38,176.91,176.99,16753.0,177.13,177.38,176.91,176.99,16753.0
2019-08-01 14:45:00,176.91,178.79,176.87,178.79,16165.0,176.91,178.79,176.87,178.79,16165.0
2019-08-01 14:50:00,178.64,178.73,178.26,178.45,12285.0,178.64,178.73,178.26,178.45,12285.0
2019-08-01 14:55:00,178.3,178.39,177.88,178.08,14357.0,178.3,178.39,177.88,178.08,14357.0
2019-08-01 15:00:00,178.24,178.44,177.8,178.28,15268.0,178.24,178.44,177.8,178.28,15268.0
2019-08-01 15:05:00,178.34,178.47,177.88,178.03,10541.0,178.34,178.47,177.88,178.03,10541.0
2019-08-01 15:10:00,178.03,178.52,177.9,178.52,12392.0,178.03,178.52,177.9,178.52,12392.0
2019-08-01 15:15:00,178.54,179.24,178.43,178.78,21568.0,178.54,179.24,178.43,178.78,21568.0
2019-08-01 15:20:00,178.85,179.11,178.73,179.06,12391.0,178.85,179.11,178.73,179.06,12391.0
2019-08-01 15:25:00,179.06,179.07,178.59,178.88,16247.0,179.06,179.07,178.59,178.88,16247.0
2019-08-01 15:30:00,178.89,178.89,178.21,178.34,14580.0,178.89,178.89,178.21,178.34,14580.0
2019-08-01 15:35:00,178.39,178.39,177.63,177.64,18956.0,178.39,178.39,177.63,177.64,18956.0
2019-08-01 15:40:00,177.75,177.79,177.09,177.17,20326.0,177.75,177.79,177.09,177.17,20326.0
2019-08-01 15:45:00,177.18,177.94,177.05,177.81,38953.0,177.18,177.94,177.05,177.81,38953.0
2019-08-01 15:50:00,177.8,179.2,177.65,179.06,97428.0,177.8,179.2,177.65,179.06,97428.0
2019-08-01 15:55:00,179.13,180.18,178.83,179.44,247067.0,179.13,180.18,178.83,179.44,247067.0
2019-08-02 09:30:00,177.78,179.62,177.78,179.29,31172.0,177.78,179.62,177.78,179.29,31172.0
2019-08-02 09:35:00,179.37,180.29,179.14,180.29,19715.0,179.37,180.29,179.14,180.29,19715.0
2019-08-02 09:40:00,180.31,180.61,179.8,180.14,16692.0,180.31,180.61,179.8,180.14,16692.0
2019-08-02 09:45:00,180.17,180.73,179.98,180.41,18952.0,180.17,180.73,179.98,180.41,18952.0
2019-08-02 09:50:00,180.41,180.97,180.41,180.49,14675.0,180.41,180.97,180.41,180.49,14675.0
2019-08-02 09:55:00,180.49,180.65,179.68,179.68,22736.0,180.49,180.65,179.68,179.68,22736.0
2019-08-02 10:00:00,179.74,180.01,179.44,179.51,31152.0,179.74,180.01,179.44,179.51,31152.0
2019-08-02 10:05:00,179.42,179.77,179.23,179.47,26882.0,179.42,179.77,179.23,179.47,26882.0
2019-08-02 10:10:00,179.36,179.36,178.44,178.9,13670.0,179.36,179.36,178.44,178.9,13670.0
2019-08-02 10:15:00,178.9,179.17,178.83,178.95,23886.0,178.9,179.17,178.83,178.95,23886.0
2019-08-02 10:20:00,179.02,179.13,178.82,179.05,12606.0,179.02,179.13,178.82,179.05,12606.0
2019-08-02 10:25:00,179.13,179.38,179.06,179.34,7345.0,179.13,179.38,179.06,179.34,7345.0
2019-08-02 10:30:00,179.27,179.27,178.13,178.38,17355.0,179.27,179.27,178.13,178.38,17355.0
2019-08-02 10:35:00,178.31,178.44,177.89,177.93,24452.0,178.31,178.44,177.89,177.93,24452.0
2019-08-02 10:40:00,177.86,178.22,177.6,178.22,44482.0,177.86,178.22,177.6,178.22,44482.0
2019-08-02 10:45:00,178.05,178.47,178.04,178.47,8500.0,178.05,178.47,178.04,178.47,8500.0
2019-08-02 10:50:00,178.48,178.57,177.92,178.21,16855.0,178.48,178.57,177.92,178.21,16855.0
2019-08-02 10:55:00,178.1,178.82,178.1,178.35,8871.0,178.1,178.82,178.1,178.35,8871.0
2019-08-02 11:00:00,178.35,178.48,178.12,178.12,8637.0,178.35,178.48,178.12,178.12,8637.0
2019-08-02 11:05:00,178.26,178.56,178.12,178.4,40048.0,178.26,178.56,178.12,178.4,40048.0
2019-08-02 11:10:00,178.4,178.75,178.24,178.5,10387.0,178.4,178.75,178.24,178.5,10387.0
2019-08-02 11:15:00,178.5,178.74,178.42,178.5,13603.0,178.5,178.74,178.42,178.5,13603.0
2019-08-02 11:20:00,178.53,178.58,178.16,178.36,13158.0,178.53,178.58,178.16,178.36,13158.0
2019-08-02 11:25:00,178.41,178.64,178.24,178.57,6989.0,178.41,178.64,178.24,178.57,6989.0
2019-08-02 11:30:00,178.56,178.93,178.36,178.38,7871.0,178.56,178.93,178.36,178.38,7871.0
2019-08-02 11:35:00,178.3,178.52,178.12,178.13,16200.0,178.3,178.52,178.12,178.13,16200.0
2019-08-02 11:40:00,178.11,178.11,177.75,177.94,20711.0,178.11,178.11,177.75,177.94,20711.0
2019-08-02 11:45:00,177.94,178.19,177.77,178.04,29684.0,177.94,178.19,177.77,178.04,29684.0
2019-08-02 11:50:00,178.04,178.15,177.64,177.91,34949.0,178.04,178.15,177.64,177.91,34949.0
2019-08-02 11:55:00,178.08,178.56,178.08,178.4,6238.0,178.08,178.56,178.08,178.4,6238.0
2019-08-02 12:00:00,178.33,178.4,178.09,178.12,2200.0,178.33,178.4,178.09,178.12,2200.0
2019-08-02 12:05:00,178.06,178.21,177.97,178.08,7808.0,178.06,178.21,177.97,178.08,7808.0
2019-08-02 12:10:00,178.15,178.18,177.85,178.1,15052.0,178.15,178.18,177.85,178.1,15052.0
2019-08-02 12:15:00,178.07,178.36,177.95,178.28,9424.0,178.07,178.36,177.95,178.28,9424.0
2019-08-02 12:20:00,178.23,178.28,177.87,178.27,11001.0,178.23,178.28,177.87,178.27,11001.0
2019-08-02 12:25:00,178.22,178.38,178.09,178.38,10591.0,178.22,178.38,178.09,178.38,10591.0
2019-08-02 12:30:00,178.38,178.54,178.33,178.51,6407.0,178.38,178.54,178.33,178.51,6407.0
2019-08-02 12:35:00,178.47,178.51,178.23,178.37,6176.0,178.47,178.51,178.23,178.37,6176.0
2019-08-02 12:40:00,178.32,178.79,178.25,178.62,25091.0,178.32,178.79,178.25,178.62,25091.0
2019-08-02 12:45:00,178.56,178.63,178.39,178.5,10600.0,178.56,178.63,178.39,178.5,10600.0
2019-08-02 12:50:00,178.49,178.74,178.49,178.54,3765.0,178.49,178.74,178.49,178.54,3765.0
2019-08-02 12:55:00,178.59,178.6,178.42,178.48,5981.0,178.59,178.6,178.42,178.48,5981.0
2019-08-02 13:00:00,178.47,178.64,178.28,178.59,11100.0,178.47,178.64,178.28,178.59,11100.0
2019-08-02 13:05:00,178.5,178.58,178.15,178.44,22773.0,178.5,178.58,178.15,178.44,22773.0
2019-08-02 13:10:00,178.43,178.51,177.95,177.99,56389.0,178.43,178.51,177.95,177.99,56389.0
2019-08-02 13:15:00,178.04,178.33,177.85,178.06,16371.0,178.04,178.33,177.85,178.06,16371.0
2019-08-02 13:20:00,178.04,178.08,177.9,178.01,11747.0,178.04,178.08,177.9,178.01,11747.0
2019-08-02 13:25:00,177.97,178.08,177.9,177.96,13050.0,177.97,178.08,177.9,177.96,13050.0
2019-08-02 13:30:00,177.97,178.04,177.62,177.81,24299.0,177.97,178.04,177.62,177.81,24299.0
2019-08-02 13:35:00,177.86,177.88,177.52,177.66,26920.0,177.86,177.88,177.52,177.66,26920.0
2019-08-02 13:40:00,177.62,177.78,177.4,177.78,8545.0,177.62,177.78,177.4,177.78,8545.0
2019-08-02 13:45:00,177.75,177.92,177.47,177.48,7181.0,177.75,177.92,177.47,177.48,7181.0
2019-08-02 13:50:00,177.48,177.56,177.21,177.49,10182.0,177.48,177.56,177.21,177.49,10182.0
2019-08-02 13:55:00,177.54,177.61,177.37,177.42,6104.0,177.54,177.61,177.37,177.42,6104.0
2019-08-02 14:00:00,177.37,177.5,177.12,177.42,29483.0,177.37,177.5,177.12,177.42,29483.0
2019-08-02 14:05:00,177.51,177.53,177.3,177.44,12322.0,177.51,177.53,177.3,177.44,12322.0
2019-08-02 14:10:00,177.44,177.65,177.4,177.65,5350.0,177.44,177.65,177.4,177.65,5350.0
2019-08-02 14:15:00,177.72,177.72,177.23,177.43,13434.0,177.72,177.72,177.23,177.43,13434.0
2019-08-02 14:20:00,177.52,177.89,177.48,177.68,5685.0,177.52,177.89,177.48,177.68,5685.0
2019-08-02 14:25:00,177.73,177.75,177.31,177.47,6189.0,177.73,177.75,177.31,177.47,6189.0
2019-08-02 14:30:00,177.45,177.6,177.35,177.52,12114.0,177.45,177.6,177.35,177.52,12114.0
2019-08-02 14:35:00,177.5,177.66,177.47,177.64,6963.0,177.5,177.66,177.47,177.64,6963.0
2019-08-02 14:40:00,177.6,177.63,177.46,177.54,2705.0,177.6,177.63,177.46,177.54,2705.0
2019-08-02 14:45:00,177.5,177.76,177.48,177.63,6881.0,177.5,177.76,177.48,177.63,6881.0
2019-08-02 14:50:00,177.62,177.62,177.36,177.57,14687.0,177.62,177.62,177.36,177.57,14687.0
2019-08-02 14:55:00,177.58,177.58,177.17,177.31,16989.0,177.58,177.58,177.17,177.31,16989.0
2019-08-02 15:00:00,177.32,177.37,177.11,177.2,10105.0,177.32,177.37,177.11,177.2,10105.0
2019-08-02 15:05:00,177.2,177.27,177.13,177.23,17854.0,177.2,177.27,177.13,177.23,17854.0
2019-08-02 15:10:00,177.23,177.31,177.06,177.19,11884.0,177.23,177.31,177.06,177.19,11884.0
2019-08-02 15:15:00,177.2,177.31,177.15,177.28,7678.0,177.2,177.31,177.15,177.28,7678.0
2019-08-02 15:20:00,177.26,177.74,177.25,177.53,5536.0,177.26,177.74,177.25,177.53,5536.0
2019-08-02 15:25:00,177.55,178.35,177.53,178.2,8215.0,177.55,178.35,177.53,178.2,8215.0
2019-08-02 15:30:00,178.12,178.23,177.96,178.07,7515.0,178.12,178.23,177.96,178.07,7515.0
2019-08-02 15:35:00,178.07,178.74,177.98,178.36,9970.0,178.07,178.74,177.98,178.36,9970.0
2019-08-02 15:40:00,178.4,178.48,178.31,178.34,13127.0,178.4,178.48,178.31,178.34,13127.0
2019-08-02 15:45:00,178.33,178.33,177.97,178.18,19997.0,178.33,178.33,177.97,178.18,19997.0
2019-08-02 15:50:00,178.2,178.21,177.88,178.11,26319.0,178.2,178.21,177.88,178.11,26319.0
2019-08-02 15:55:00,178.14,178.65,178.1,178.39,49852.0,178.14,178.65,178.1,178.39,49852.0
2019-08-05 09:30:00,176.44,177.14,175.32,177.01,31018.0,176.44,177.14,175.32,177.01,31018.0
2019-08-05 09:35:00,176.54,176.55,175.92,176.23,8013.0,176.54,176.55,175.92,176.23,8013.0
2019-08-05 09:40:00,176.02,176.02,175.06,175.17,28517.0,176.02,176.02,175.06,175.17,28517.0
2019-08-05 09:45:00,175.32,175.58,174.85,175.01,16419.0,175.32,175.58,174.85,175.01,16419.0
2019-08-05 09:50:00,175.04,175.79,174.7,174.83,18729.0,175.04,175.79,174.7,174.83,18729.0
2019-08-05 09:55:00,174.83,175.2,174.83,175.19,19883.0,174.83,175.2,174.83,175.19,19883.0
2019-08-05 10:00:00,175.0,175.5,174.79,175.02,8716.0,175.0,175.5,174.79,175.02,8716.0
2019-08-05 10:05:00,174.98,175.24,174.78,174.86,7421.0,174.98,175.24,174.78,174.86,7421.0
2019-08-05 10:10:00,174.93,175.02,174.75,174.81,10055.0,174.93,175.02,174.75,174.81,10055.0
2019-08-05 10:15:00,174.81,175.08,174.67,174.68,13960.0,174.81,175.08,174.67,174.68,13960.0
2019-08-05 10:20:00,174.74,175.02,174.52,174.96,8352.0,174.74,175.02,174.52,174.96,8352.0
2019-08-05 10:25:00,174.91,175.11,174.79,174.84,5429.0,174.91,175.11,174.79,174.84,5429.0
2019-08-05 10:30:00,174.86,175.05,174.63,174.63,8046.0,174.86,175.05,174.63,174.63,8046.0
2019-08-05 10:35:00,174.56,175.13,174.41,174.78,42655.0,174.56,175.13,174.41,174.78,42655.0
2019-08-05 10:40:00,174.84,174.84,174.29,174.65,4817.0,174.84,174.84,174.29,174.65,4817.0
2019-08-05 10:45:00,174.75,174.88,174.54,174.86,4791.0,174.75,174.88,174.54,174.86,4791.0
2019-08-05 10:50:00,174.74,174.8,174.48,174.68,9015.0,174.74,174.8,174.48,174.68,9015.0
2019-08-05 10:55:00,174.62,175.35,174.57,175.29,16596.0,174.62,175.35,174.57,175.29,16596.0
2019-08-05 11:00:00,175.23,175.39,175.04,175.39,6317.0,175.23,175.39,175.04,175.39,6317.0
2019-08-05 11:05:00,175.39,175.52,175.08,175.18,9100.0,175.39,175.52,175.08,175.18,9100.0
2019-08-05 11:10:00,175.22,175.73,175.22,175.72,3493.0,175.22,175.73,175.22,175.72,3493.0
2019-08-05 11:15:00,175.72,175.78,175.35,175.47,7102.0,175.72,175.78,175.35,175.47,7102.0
2019-08-05 11:20:00,175.55,175.57,175.2,175.24,4066.0,175.55,175.57,175.2,175.24,4066.0
2019-08-05 11:25:00,175.27,175.3,174.86,174.97,7105.0,175.27,175.3,174.86,174.97,7105.0
2019-08-05 11:30:00,174.91,175.43,174.7,175.29,17566.0,174.91,175.43,174.7,175.29,17566.0
2019-08-05 11:35:00,175.23,175.69,175.13,175.47,14607.0,175.23,175.69,175.13,175.47,14607.0
2019-08-05 11:40:00,175.52,175.56,175.22,175.29,4675.0,175.52,175.56,175.22,175.29,4675.0
2019-08-05 11:45:00,175.3,175.47,175.25,175.38,3814.0,175.3,175.47,175.25,175.38,3814.0
2019-08-05 11:50:00,175.37,175.42,175.12,175.31,7773.0,175.37,175.42,175.12,175.31,7773.0
2019-08-05 11:55:00,175.31,175.48,175.09,175.24,7704.0,175.31,175.48,175.09,175.24,7704.0
2019-08-05 12:00:00,175.14,175.21,174.82,174.98,16176.0,175.14,175.21,174.82,174.98,16176.0
2019-08-05 12:05:00,174.92,174.96,174.63,174.64,9955.0,174.92,174.96,174.63,174.64,9955.0
2019-08-05 12:10:00,174.67,174.88,174.61,174.88,2100.0,174.67,174.88,174.61,174.88,2100.0
2019-08-05 12:15:00,174.88,175.38,174.88,175.37,8502.0,174.88,175.38,174.88,175.37,8502.0
2019-08-05 12:20:00,175.31,175.39,175.08,175.1,22626.0,175.31,175.39,175.08,175.1,22626.0
2019-08-05 12:25:00,175.09,175.09,174.71,174.72,5800.0,175.09,175.09,174.71,174.72,5800.0
2019-08-05 12:30:00,174.75,175.23,174.75,175.22,3439.0,174.75,175.23,174.75,175.22,3439.0
2019-08-05 12:35:00,175.17,175.41,175.04,175.21,6904.0,175.17,175.41,175.04,175.21,6904.0
2019-08-05 12:40:00,175.13,175.13,174.77,174.83,6638.0,175.13,175.13,174.77,174.83,6638.0
2019-08-05 12:45:00,174.9,175.0,174.67,174.75,23800.0,174.9,175.0,174.67,174.75,23800.0
2019-08-05 12:50:00,174.76,174.97,174.69,174.69,4400.0,174.76,174.97,174.69,174.69,4400.0
2019-08-05 12:55:00,174.64,174.85,174.14,174.25,37636.0,174.64,174.85,174.14,174.25,37636.0
2019-08-05 13:00:00,174.27,174.73,174.16,174.63,8957.0,174.27,174.73,174.16,174.63,8957.0
2019-08-05 13:05:00,174.74,175.2,174.66,174.97,4900.0,174.74,175.2,174.66,174.97,4900.0
2019-08-05 13:10:00,175.03,175.21,175.02,175.05,2000.0,175.03,175.21,175.02,175.05,2000.0
2019-08-05 13:15:00,175.12,175.23,174.93,175.09,4240.0,175.12,175.23,174.93,175.09,4240.0
2019-08-05 13:20:00,175.16,175.42,174.96,175.07,8637.0,175.16,175.42,174.96,175.07,8637.0
2019-08-05 13:25:00,175.09,175.28,175.03,175.24,6136.0,175.09,175.28,175.03,175.24,6136.0
2019-08-05 13:30:00,175.19,175.5,175.15,175.5,4811.0,175.19,175.5,175.15,175.5,4811.0
2019-08-05 13:35:00,175.49,175.9,175.49,175.9,3500.0,175.49,175.9,175.49,175.9,3500.0
2019-08-05 13:40:00,175.85,175.85,175.22,175.43,6607.0,175.85,175.85,175.22,175.43,6607.0
2019-08-05 13:45:00,175.39,175.39,175.2,175.3,12700.0,175.39,175.39,175.2,175.3,12700.0
2019-08-05 13:50:00,175.34,175.48,175.18,175.45,12620.0,175.34,175.48,175.18,175.45,12620.0
2019-08-05 13:55:00,175.38,175.53,175.29,175.47,7590.0,175.38,175.53,175.29,175.47,7590.0
2019-08-05 14:00:00,175.5,175.69,175.38,175.63,5902.0,175.5,175.69,175.38,175.63,5902.0
2019-08-05 14:05:00,175.62,175.73,175.53,175.67,10820.0,175.62,175.73,175.53,175.67,10820.0
2019-08-05 14:10:00,175.7,176.17,175.63,176.05,12755.0,175.7,176.17,175.63,176.05,12755.0
2019-08-05 14:15:00,176.04,176.05,175.83,175.98,20087.0,176.04,176.05,175.83,175.98,20087.0
2019-08-05 14:20:00,175.97,176.07,175.79,175.86,11896.0,175.97,176.07,175.79,175.86,11896.0
2019-08-05 14:25:00,175.98,175.98,175.45,175.57,7300.0,175.98,175.98,175.45,175.57,7300.0
2019-08-05 14:30:00,175.59,175.76,175.39,175.76,8722.0,175.59,175.76,175.39,175.76,8722.0
2019-08-05 14:35:00,175.72,175.87,175.35,175.54,4972.0,175.72,175.87,175.35,175.54,4972.0
2019-08-05 14:40:00,175.48,175.73,174.94,174.94,18618.0,175.48,175.73,174.94,174.94,18618.0
2019-08-05 14:45:00,174.91,175.41,174.89,175.02,3801.0,174.91,175.41,174.89,175.02,3801.0
2019-08-05 14:50:00,175.01,175.17,174.83,175.0,14388.0,175.01,175.17,174.83,175.0,14388.0
2019-08-05 14:55:00,174.91,175.09,174.89,174.97,6100.0,174.91,175.09,174.89,174.97,6100.0
2019-08-05 15:00:00,175.0,175.25,174.09,174.17,10268.0,175.0,175.25,174.09,174.17,10268.0
2019-08-05 15:05:00,174.27,174.79,173.92,174.21,19548.0,174.27,174.79,173.92,174.21,19548.0
2019-08-05 15:10:00,174.2,175.04,174.19,174.83,6426.0,174.2,175.04,174.19,174.83,6426.0
2019-08-05 15:15:00,174.84,175.26,174.53,175.21,6036.0,174.84,175.26,174.53,175.21,6036.0
2019-08-05 15:20:00,175.28,175.55,175.0,175.11,7499.0,175.28,175.55,175.0,175.11,7499.0
2019-08-05 15:25:00,175.23,175.56,175.02,175.22,24316.0,175.23,175.56,175.02,175.22,24316.0
2019-08-05 15:30:00,175.16,175.67,174.7,175.54,19532.0,175.16,175.67,174.7,175.54,19532.0
2019-08-05 15:35:00,175.59,176.1,175.5,175.98,19872.0,175.59,176.1,175.5,175.98,19872.0
2019-08-05 15:40:00,175.92,176.08,175.72,175.99,27489.0,175.92,176.08,175.72,175.99,27489.0
2019-08-05 15:45:00,176.02,176.15,175.29,175.64,32030.0,176.02,176.15,175.29,175.64,32030.0
2019-08-05 15:50:00,175.57,176.09,175.36,175.95,41861.0,175.57,176.09,175.36,175.95,41861.0
2019-08-05 15:55:00,175.9,176.03,175.47,175.55,87243.0,175.9,176.03,175.47,175.55,87243.0
2019-08-06 09:30:00,174.23,176.98,173.64,175.8,23910.0,174.23,176.98,173.64,175.8,23910.0
2019-08-06 09:35:00,175.67,176.54,175.43,176.14,7894.0,175.67,176.54,175.43,176.14,7894.0
2019-08-06 09:40:00,176.33,176.93,176.17,176.85,5036.0,176.33,176.93,176.17,176.85,5036.0
2019-08-06 09:45:00,176.64,176.8,175.76,175.88,16481.0,176.64,176.8,175.76,175.88,16481.0
2019-08-06 09:50:00,175.73,176.17,175.73,175.97,5432.0,175.73,176.17,175.73,175.97,5432.0
2019-08-06 09:55:00,176.01,176.03,175.68,175.94,9061.0,176.01,176.03,175.68,175.94,9061.0
2019-08-06 10:00:00,175.87,176.19,175.78,175.78,7250.0,175.87,176.19,175.78,175.78,7250.0
2019-08-06 10:05:00,175.78,175.78,175.25,175.25,13378.0,175.78,175.78,175.25,175.25,13378.0
2019-08-06 10:10:00,175.34,175.38,174.88,174.91,17520.0,175.34,175.38,174.88,174.91,17520.0
2019-08-06 10:15:00,174.79,174.89,174.31,174.31,42069.0,174.79,174.89,174.31,174.31,42069.0
2019-08-06 10:20:00,174.4,175.17,174.29,175.03,12494.0,174.4,175.17,174.29,175.03,12494.0
2019-08-06 10:25:00,175.42,175.5,175.16,175.18,14650.0,175.42,175.5,175.16,175.18,14650.0
2019-08-06 10:30:00,175.18,175.56,175.01,175.43,9659.0,175.18,175.56,175.01,175.43,9659.0
2019-08-06 10:35:00,175.43,176.08,175.3,176.02,5388.0,175.43,176.08,175.3,176.02,5388.0
2019-08-06 10:40:00,176.19,176.41,176.03,176.03,3600.0,176.19,176.41,176.03,176.03,3600.0
2019-08-06 10:45:00,176.0,176.15,175.7,175.75,9775.0,176.0,176.15,175.7,175.75,9775.0
2019-08-06 10:50:00,175.75,176.07,175.47,176.06,6365.0,175.75,176.07,175.47,176.06,6365.0
2019-08-06 10:55:00,175.92,176.17,175.91,176.13,3227.0,175.92,176.17,175.91,176.13,3227.0
2019-08-06 11:00:00,176.11,176.11,175.29,175.37,4853.0,176.11,176.11,175.29,175.37,4853.0
2019-08-06 11:05:00,175.39,175.69,175.19,175.24,6596.0,175.39,175.69,175.19,175.24,6596.0
2019-08-06 11:10:00,175.09,175.27,174.66,174.66,4143.0,175.09,175.27,174.66,174.66,4143.0
2019-08-06 11:15:00,174.67,174.78,174.17,174.25,11011.0,174.67,174.78,174.17,174.25,11011.0
2019-08-06 11:20:00,174.32,174.6,174.18,174.6,5336.0,174.32,174.6,174.18,174.6,5336.0
2019-08-06 11:25:00,174.64,175.07,174.63,174.74,3261.0,174.64,175.07,174.63,174.74,3261.0
2019-08-06 11:30:00,174.78,174.85,174.25,174.27,6359.0,174.78,174.85,174.25,174.27,6359.0
2019-08-06 11:35:00,174.38,174.59,174.24,174.58,6565.0,174.38,174.59,174.24,174.58,6565.0
2019-08-06 11:40:00,174.56,174.96,174.49,174.95,3462.0,174.56,174.96,174.49,174.95,3462.0
2019-08-06 11:45:00,174.89,175.1,174.89,175.1,2500.0,174.89,175.1,174.89,175.1,2500.0
2019-08-06 11:50:00,175.16,175.22,174.75,174.75,4647.0,175.16,175.22,174.75,174.75,4647.0
2019-08-06 11:55:00,174.84,175.04,174.74,174.98,9716.0,174.84,175.04,174.74,174.98,9716.0
2019-08-06 12:00:00,175.11,175.47,174.99,175.11,5744.0,175.11,175.47,174.99,175.11,5744.0
2019-08-06 12:05:00,175.04,175.15,174.86,175.14,7524.0,175.04,175.15,174.86,175.14,7524.0
2019-08-06 12:10:00,175.16,175.63,175.05,175.58,4803.0,175.16,175.63,175.05,175.58,4803.0
2019-08-06 12:15:00,175.66,175.66,175.14,175.26,8263.0,175.66,175.66,175.14,175.26,8263.0
2019-08-06 12:20:00,175.26,175.28,174.86,174.86,15178.0,175.26,175.28,174.86,174.86,15178.0
2019-08-06 12:25:00,174.99,174.99,174.59,174.59,3636.0,174.99,174.99,174.59,174.59,3636.0
2019-08-06 12:30:00,174.66,175.12,174.53,175.12,8321.0,174.66,175.12,174.53,175.12,8321.0
2019-08-06 12:35:00,175.04,175.25,175.02,175.25,4200.0,175.04,175.25,175.02,175.25,4200.0
2019-08-06 12:40:00,175.28,175.46,175.13,175.41,2356.0,175.28,175.46,175.13,175.41,2356.0
2019-08-06 12:45:00,175.52,175.53,174.94,174.94,8324.0,175.52,175.53,174.94,174.94,8324.0
2019-08-06 12:50:00,174.96,174.98,174.78,174.8,3572.0,174.96,174.98,174.78,174.8,3572.0
2019-08-06 12:55:00,174.75,174.98,174.74,174.75,3071.0,174.75,174.98,174.74,174.75,3071.0
2019-08-06 13:00:00,174.78,175.13,174.75,175.13,3806.0,174.78,175.13,174.75,175.13,3806.0
2019-08-06 13:05:00,175.06,175.5,174.95,175.33,8486.0,175.06,175.5,174.95,175.33,8486.0
2019-08-06 13:10:00,175.32,175.88,175.29,175.81,6189.0,175.32,175.88,175.29,175.81,6189.0
2019-08-06 13:15:00,175.79,175.87,175.48,175.66,4641.0,175.79,175.87,175.48,175.66,4641.0
2019-08-06 13:20:00,175.67,175.89,175.59,175.72,4922.0,175.67,175.89,175.59,175.72,4922.0
2019-08-06 13:25:00,175.87,176.1,175.7,175.99,11415.0,175.87,176.1,175.7,175.99,11415.0
2019-08-06 13:30:00,175.94,175.94,175.56,175.8,6705.0,175.94,175.94,175.56,175.8,6705.0
2019-08-06 13:35:00,175.77,175.95,175.73,175.94,7683.0,175.77,175.95,175.73,175.94,7683.0
2019-08-06 13:40:00,175.85,176.18,175.81,176.15,4200.0,175.85,176.18,175.81,176.15,4200.0
2019-08-06 13:45:00,176.18,176.21,176.01,176.01,5051.0,176.18,176.21,176.01,176.01,5051.0
2019-08-06 13:50:00,176.05,176.15,175.93,176.06,6529.0,176.05,176.15,175.93,176.06,6529.0
2019-08-06 13:55:00,176.0,176.13,175.92,176.13,5549.0,176.0,176.13,175.92,176.13,5549.0
2019-08-06 14:00:00,176.04,176.06,175.86,175.95,12410.0,176.04,176.06,175.86,175.95,12410.0
2019-08-06 14:05:00,175.94,176.04,175.75,175.79,8185.0,175.94,176.04,175.75,175.79,8185.0
2019-08-06 14:10:00,175.8,176.05,175.76,176.04,11236.0,175.8,176.05,175.76,176.04,11236.0
2019-08-06 14:15:00,176.1,176.66,176.1,176.6,4913.0,176.1,176.66,176.1,176.6,4913.0
2019-08-06 14:20:00,176.6,176.68,176.47,176.54,5825.0,176.6,176.68,176.47,176.54,5825.0
2019-08-06 14:25:00,176.52,176.61,176.44,176.53,3318.0,176.52,176.61,176.44,176.53,3318.0
2019-08-06 14:30:00,176.53,176.75,176.4,176.73,4127.0,176.53,176.75,176.4,176.73,4127.0
2019-08-06 14:35:00,176.76,176.83,176.64,176.68,3985.0,176.76,176.83,176.64,176.68,3985.0
2019-08-06 14:40:00,176.56,176.8,176.51,176.78,6195.0,176.56,176.8,176.51,176.78,6195.0
2019-08-06 14:45:00,176.75,176.8,176.62,176.8,3500.0,176.75,176.8,176.62,176.8,3500.0
2019-08-06 14:50:00,176.81,176.87,176.37,176.37,3900.0,176.81,176.87,176.37,176.37,3900.0
2019-08-06 14:55:00,176.39,176.47,176.35,176.36,4039.0,176.39,176.47,176.35,176.36,4039.0
2019-08-06 15:00:00,176.46,176.62,176.42,176.51,5446.0,176.46,176.62,176.42,176.51,5446.0
2019-08-06 15:05:00,176.47,176.7,176.42,176.53,6838.0,176.47,176.7,176.42,176.53,6838.0
2019-08-06 15:10:00,176.5,176.74,176.42,176.65,7435.0,176.5,176.74,176.42,176.65,7435.0
2019-08-06 15:15:00,176.77,176.78,176.6,176.7,3806.0,176.77,176.78,176.6,176.7,3806.0
2019-08-06 15:20:00,176.69,176.97,176.57,176.8,9028.0,176.69,176.97,176.57,176.8,9028.0
2019-08-06 15:25:00,176.85,176.85,176.48,176.77,6148.0,176.85,176.85,176.48,176.77,6148.0
2019-08-06 15:30:00,176.67,176.77,176.36,176.41,11125.0,176.67,176.77,176.36,176.41,11125.0
2019-08-06 15:35:00,176.45,176.68,176.43,176.6,6917.0,176.45,176.68,176.43,176.6,6917.0
2019-08-06 15:40:00,176.58,176.78,176.48,176.74,8647.0,176.58,176.78,176.48,176.74,8647.0
2019-08-06 15:45:00,176.67,176.7,176.35,176.52,9173.0,176.67,176.7,176.35,176.52,9173.0
2019-08-06 15:50:00,176.6,176.69,176.45,176.47,17402.0,176.6,176.69,176.45,176.47,17402.0
2019-08-06 15:55:00,176.45,177.05,176.45,176.94,89723.0,176.45,177.05,176.45,176.94,89723.0
2019-08-07 09:30:00,175.11,176.47,175.01,175.34,15282.0,175.11,176.47,175.01,175.34,15282.0
2019-08-07 09:35:00,175.56,175.56,174.84,175.2,2600.0,175.56,175.56,174.84,175.2,2600.0
2019-08-07 09:40:00,175.15,175.15,173.72,173.88,8613.0,175.15,175.15,173.72,173.88,8613.0
2019-08-07 09:45:00,173.89,174.05,172.48,173.17,14049.0,173.89,174.05,172.48,173.17,14049.0
2019-08-07 09:50:00,173.03,174.11,172.93,174.04,13702.0,173.03,174.11,172.93,174.04,13702.0
2019-08-07 09:55:00,174.16,174.58,174.01,174.4,3943.0,174.16,174.58,174.01,174.4,3943.0
2019-08-07 10:00:00,174.26,174.63,174.1,174.63,7546.0,174.26,174.63,174.1,174.63,7546.0
2019-08-07 10:05:00,174.74,175.04,174.67,174.79,7422.0,174.74,175.04,174.67,174.79,7422.0
2019-08-07 10:10:00,174.85,174.85,174.36,174.48,4842.0,174.85,174.85,174.36,174.48,4842.0
2019-08-07 10:15:00,174.4,175.13,174.36,174.62,7603.0,174.4,175.13,174.36,174.62,7603.0
2019-08-07 10:20:00,174.53,174.66,173.96,174.05,4412.0,174.53,174.66,173.96,174.05,4412.0
2019-08-07 10:25:00,174.09,174.48,173.85,174.15,11303.0,174.09,174.48,173.85,174.15,11303.0
2019-08-07 10:30:00,174.3,174.84,174.23,174.63,9779.0,174.3,174.84,174.23,174.63,9779.0
2019-08-07 10:35:00,174.81,175.09,174.7,174.85,5647.0,174.81,175.09,174.7,174.85,5647.0
2019-08-07 10:40:00,175.09,175.1,174.73,174.81,4697.0,175.09,175.1,174.73,174.81,4697.0
2019-08-07 10:45:00,174.88,175.05,174.69,175.05,4891.0,174.88,175.05,174.69,175.05,4891.0
2019-08-07 10:50:00,174.98,175.17,174.89,175.06,25013.0,174.98,175.17,174.89,175.06,25013.0
2019-08-07 10:55:00,175.1,175.17,174.78,175.1,7114.0,175.1,175.17,174.78,175.1,7114.0
2019-08-07 11:00:00,175.04,175.14,174.66,174.8,10914.0,175.04,175.14,174.66,174.8,10914.0
2019-08-07 11:05:00,174.75,174.82,174.42,174.82,5658.0,174.75,174.82,174.42,174.82,5658.0
2019-08-07 11:10:00,174.85,175.17,174.76,174.76,4615.0,174.85,175.17,174.76,174.76,4615.0
2019-08-07 11:15:00,174.8,174.87,174.26,174.37,5747.0,174.8,174.87,174.26,174.37,5747.0
2019-08-07 11:20:00,174.34,174.41,173.93,173.95,6054.0,174.34,174.41,173.93,173.95,6054.0
2019-08-07 11:25:00,174.02,174.35,173.96,174.35,5100.0,174.02,174.35,173.96,174.35,5100.0
2019-08-07 11:30:00,174.51,174.56,173.96,174.28,4300.0,174.51,174.56,173.96,174.28,4300.0
2019-08-07 11:35:00,174.28,174.35,173.67,174.0,2700.0,174.28,174.35,173.67,174.0,2700.0
2019-08-07 11:40:00,173.89,173.96,173.47,173.49,4292.0,173.89,173.96,173.47,173.49,4292.0
2019-08-07 11:45:00,173.72,173.77,173.37,173.74,7800.0,173.72,173.77,173.37,173.74,7800.0
2019-08-07 11:50:00,173.75,173.79,173.42,173.62,3167.0,173.75,173.79,173.42,173.62,3167.0
2019-08-07 11:55:00,173.64,174.05,173.62,173.83,21517.0,173.64,174.05,173.62,173.83,21517.0
2019-08-07 12:00:00,173.76,173.92,173.53,173.61,4800.0,173.76,173.92,173.53,173.61,4800.0
2019-08-07 12:05:00,173.64,173.66,173.35,173.38,3815.0,173.64,173.66,173.35,173.38,3815.0
2019-08-07 12:10:00,173.38,173.52,173.13,173.42,4572.0,173.38,173.52,173.13,173.42,4572.0
2019-08-07 12:15:00,173.53,173.67,173.48,173.48,4910.0,173.53,173.67,173.48,173.48,4910.0
2019-08-07 12:20:00,173.5,173.51,172.94,173.09,7550.0,173.5,173.51,172.94,173.09,7550.0
2019-08-07 12:25:00,173.16,173.38,172.93,173.35,4104.0,173.16,173.38,172.93,173.35,4104.0
2019-08-07 12:30:00,173.17,173.64,173.09,173.55,3461.0,173.17,173.64,173.09,173.55,3461.0
2019-08-07 12:35:00,173.44,173.66,173.43,173.66,2111.0,173.44,173.66,173.43,173.66,2111.0
2019-08-07 12:40:00,173.62,173.96,173.53,173.84,5917.0,173.62,173.96,173.53,173.84,5917.0
2019-08-07 12:45:00,173.88,173.92,173.7,173.7,2305.0,173.88,173.92,173.7,173.7,2305.0
2019-08-07 12:50:00,173.8,174.13,173.7,174.11,2840.0,173.8,174.13,173.7,174.11,2840.0
2019-08-07 12:55:00,174.1,174.54,174.08,174.36,4200.0,174.1,174.54,174.08,174.36,4200.0
2019-08-07 13:00:00,174.44,174.58,174.29,174.3,4306.0,174.44,174.58,174.29,174.3,4306.0
2019-08-07 13:05:00,174.23,174.54,174.22,174.48,4696.0,174.23,174.54,174.22,174.48,4696.0
2019-08-07 13:10:00,174.58,174.58,174.4,174.49,2000.0,174.58,174.58,174.4,174.49,2000.0
2019-08-07 13:15:00,174.54,174.56,174.43,174.47,2300.0,174.54,174.56,174.43,174.47,2300.0
2019-08-07 13:20:00,174.51,174.71,174.42,174.68,2975.0,174.51,174.71,174.42,174.68,2975.0
2019-08-07 13:25:00,174.62,174.93,174.6,174.93,5532.0,174.62,174.93,174.6,174.93,5532.0
2019-08-07 13:30:00,174.96,175.45,174.95,175.27,6305.0,174.96,175.45,174.95,175.27,6305.0
2019-08-07 13:35:00,175.25,175.34,175.14,175.24,2100.0,175.25,175.34,175.14,175.24,2100.0
2019-08-07 13:40:00,175.31,175.9,175.31,175.69,6767.0,175.31,175.9,175.31,175.69,6767.0
2019-08-07 13:45:00,175.7,175.84,175.57,175.72,2600.0,175.7,175.84,175.57,175.72,2600.0
2019-08-07 13:50:00,175.72,175.86,175.6,175.69,3700.0,175.72,175.86,175.6,175.69,3700.0
2019-08-07 13:55:00,175.42,175.81,175.42,175.44,6074.0,175.42,175.81,175.42,175.44,6074.0
2019-08-07 14:00:00,175.39,175.56,175.3,175.46,9632.0,175.39,175.56,175.3,175.46,9632.0
2019-08-07 14:05:00,175.51,175.69,175.42,175.67,6741.0,175.51,175.69,175.42,175.67,6741.0
2019-08-07 14:10:00,175.66,175.66,175.32,175.32,3739.0,175.66,175.66,175.32,175.32,3739.0
2019-08-07 14:15:00,175.18,175.18,174.72,174.84,4200.0,175.18,175.18,174.72,174.84,4200.0
2019-08-07 14:20:00,174.81,175.04,174.81,174.84,3600.0,174.81,175.04,174.81,174.84,3600.0
2019-08-07 14:25:00,174.88,175.5,174.74,175.42,6700.0,174.88,175.5,174.74,175.42,6700.0
2019-08-07 14:30:00,175.41,175.55,175.35,175.38,3800.0,175.41,175.55,175.35,175.38,3800.0
2019-08-07 14:35:00,175.47,175.47,175.22,175.32,3200.0,175.47,175.47,175.22,175.32,3200.0
2019-08-07 14:40:00,175.25,175.84,175.25,175.84,3640.0,175.25,175.84,175.25,175.84,3640.0
2019-08-07 14:45:00,175.79,175.79,175.42,175.42,2400.0,175.79,175.79,175.42,175.42,2400.0
2019-08-07 14:50:00,175.56,175.61,175.37,175.41,2300.0,175.56,175.61,175.37,175.41,2300.0
2019-08-07 14:55:00,175.52,175.7,175.27,175.69,3914.0,175.52,175.7,175.27,175.69,3914.0
2019-08-07 15:00:00,175.62,175.76,175.14,175.24,6458.0,175.62,175.76,175.14,175.24,6458.0
2019-08-07 15:05:00,175.32,175.46,175.16,175.16,9099.0,175.32,175.46,175.16,175.16,9099.0
2019-08-07 15:10:00,175.18,175.45,174.85,175.25,9840.0,175.18,175.45,174.85,175.25,9840.0
2019-08-07 15:15:00,175.16,175.62,175.05,175.62,16730.0,175.16,175.62,175.05,175.62,16730.0
2019-08-07 15:20:00,175.71,175.72,175.58,175.58,2812.0,175.71,175.72,175.58,175.58,2812.0
2019-08-07 15:25:00,175.66,175.89,175.57,175.89,1893.0,175.66,175.89,175.57,175.89,1893.0
2019-08-07 15:30:00,175.82,175.98,175.75,175.91,7410.0,175.82,175.98,175.75,175.91,7410.0
2019-08-07 15:35:00,175.95,176.2,175.79,176.2,6869.0,175.95,176.2,175.79,176.2,6869.0
2019-08-07 15:40:00,176.1,176.16,175.67,175.83,8900.0,176.1,176.16,175.67,175.83,8900.0
2019-08-07 15:45:00,175.89,176.14,175.63,175.66,19270.0,175.89,176.14,175.63,175.66,19270.0
2019-08-07 15:50:00,175.55,175.71,175.45,175.53,13906.0,175.55,175.71,175.45,175.53,13906.0
2019-08-07 15:55:00,175.5,176.11,175.5,175.65,40639.0,175.5,176.11,175.5,175.65,40639.0
2019-08-08 09:30:00,175.59,177.0,175.59,176.59,28382.0,175.59,177.0,175.59,176.59,28382.0
2019-08-08 09:35:00,176.6,177.22,176.1,177.18,10182.0,176.6,177.22,176.1,177.18,10182.0
2019-08-08 09:40:00,176.97,177.75,176.75,177.57,8300.0,176.97,177.75,176.75,177.57,8300.0
2019-08-08 09:45:00,177.7,177.95,177.45,177.72,17170.0,177.7,177.95,177.45,177.72,17170.0
2019-08-08 09:50:00,177.49,178.46,177.26,178.46,52700.0,177.49,178.46,177.26,178.46,52700.0
2019-08-08 09:55:00,178.28,178.83,178.28,178.58,11558.0,178.28,178.83,178.28,178.58,11558.0
2019-08-08 10:00:00,178.54,178.91,178.4,178.9,17358.0,178.54,178.91,178.4,178.9,17358.0
2019-08-08 10:05:00,178.91,178.91,178.29,178.37,21543.0,178.91,178.91,178.29,178.37,21543.0
2019-08-08 10:10:00,178.43,178.64,177.86,177.95,17883.0,178.43,178.64,177.86,177.95,17883.0
2019-08-08 10:15:00,177.72,178.23,177.72,178.17,17439.0,177.72,178.23,177.72,178.17,17439.0
2019-08-08 10:20:00,178.21,178.38,178.1,178.38,11236.0,178.21,178.38,178.1,178.38,11236.0
2019-08-08 10:25:00,178.38,178.47,178.27,178.44,7554.0,178.38,178.47,178.27,178.44,7554.0
2019-08-08 10:30:00,178.49,178.77,178.43,178.61,7759.0,178.49,178.77,178.43,178.61,7759.0
2019-08-08 10:35:00,178.59,178.87,178.59,178.84,5595.0,178.59,178.87,178.59,178.84,5595.0
2019-08-08 10:40:00,178.78,178.95,178.75,178.95,10070.0,178.78,178.95,178.75,178.95,10070.0
2019-08-08 10:45:00,178.98,179.06,178.91,178.93,10364.0,178.98,179.06,178.91,178.93,10364.0
2019-08-08 10:50:00,178.84,178.89,178.69,178.74,24377.0,178.84,178.89,178.69,178.74,24377.0
2019-08-08 10:55:00,178.79,179.24,178.79,179.24,13309.0,178.79,179.24,178.79,179.24,13309.0
2019-08-08 11:00:00,179.2,179.35,179.14,179.32,6803.0,179.2,179.35,179.14,179.32,6803.0
2019-08-08 11:05:00,179.31,179.31,178.9,179.23,7801.0,179.31,179.31,178.9,179.23,7801.0
2019-08-08 11:10:00,179.25,179.27,179.12,179.13,5675.0,179.25,179.27,179.12,179.13,5675.0
2019-08-08 11:15:00,179.06,179.51,179.06,179.51,11357.0,179.06,179.51,179.06,179.51,11357.0
2019-08-08 11:20:00,179.47,179.88,179.47,179.87,6897.0,179.47,179.88,179.47,179.87,6897.0
2019-08-08 11:25:00,179.83,179.85,179.56,179.62,6517.0,179.83,179.85,179.56,179.62,6517.0
2019-08-08 11:30:00,179.67,179.72,179.53,179.62,3207.0,179.67,179.72,179.53,179.62,3207.0
2019-08-08 11:35:00,179.6,179.77,179.52,179.77,7111.0,179.6,179.77,179.52,179.77,7111.0
2019-08-08 11:40:00,179.78,180.34,179.77,180.22,15057.0,179.78,180.34,179.77,180.22,15057.0
2019-08-08 11:45:00,180.23,180.25,180.11,180.25,4916.0,180.23,180.25,180.11,180.25,4916.0
2019-08-08 11:50:00,180.18,180.29,180.12,180.15,3792.0,180.18,180.29,180.12,180.15,3792.0
2019-08-08 11:55:00,180.1,180.35,180.03,180.35,2518.0,180.1,180.35,180.03,180.35,2518.0
2019-08-08 12:00:00,180.28,180.31,179.99,180.01,5830.0,180.28,180.31,179.99,180.01,5830.0
2019-08-08 12:05:00,180.0,180.01,179.78,179.88,12310.0,180.0,180.01,179.78,179.88,12310.0
2019-08-08 12:10:00,179.87,179.98,179.59,179.61,5390.0,179.87,179.98,179.59,179.61,5390.0
2019-08-08 12:15:00,179.52,179.91,179.51,179.86,4482.0,179.52,179.91,179.51,179.86,4482.0
2019-08-08 12:20:00,179.94,180.31,179.82,180.31,5230.0,179.94,180.31,179.82,180.31,5230.0
2019-08-08 12:25:00,180.29,180.29,180.09,180.09,2746.0,180.29,180.29,180.09,180.09,2746.0
2019-08-08 12:30:00,180.1,180.59,180.04,180.44,21664.0,180.1,180.59,180.04,180.44,21664.0
2019-08-08 12:35:00,180.41,180.59,180.36,180.57,7063.0,180.41,180.59,180.36,180.57,7063.0
2019-08-08 12:40:00,180.53,180.73,180.35,180.38,35613.0,180.53,180.73,180.35,180.38,35613.0
2019-08-08 12:45:00,180.38,180.38,180.14,180.14,6209.0,180.38,180.38,180.14,180.14,6209.0
2019-08-08 12:50:00,180.3,180.8,180.3,180.72,12348.0,180.3,180.8,180.3,180.72,12348.0
2019-08-08 12:55:00,180.76,181.0,180.71,180.91,6654.0,180.76,181.0,180.71,180.91,6654.0
2019-08-08 13:00:00,180.93,181.13,180.88,180.98,12654.0,180.93,181.13,180.88,180.98,12654.0
2019-08-08 13:05:00,180.98,181.11,180.93,181.11,7204.0,180.98,181.11,180.93,181.11,7204.0
2019-08-08 13:10:00,181.12,181.42,181.1,181.41,8331.0,181.12,181.42,181.1,181.41,8331.0
2019-08-08 13:15:00,181.43,181.53,181.06,181.07,6593.0,181.43,181.53,181.06,181.07,6593.0
2019-08-08 13:20:00,181.03,181.14,181.0,181.05,4490.0,181.03,181.14,181.0,181.05,4490.0
2019-08-08 13:25:00,180.98,181.09,180.95,181.04,4537.0,180.98,181.09,180.95,181.04,4537.0
2019-08-08 13:30:00,181.0,181.14,180.99,181.06,4390.0,181.0,181.14,180.99,181.06,4390.0
2019-08-08 13:35:00,181.13,181.15,180.94,181.09,4365.0,181.13,181.15,180.94,181.09,4365.0
2019-08-08 13:40:00,181.09,181.13,180.87,180.98,12063.0,181.09,181.13,180.87,180.98,12063.0
2019-08-08 13:45:00,180.93,180.95,180.72,180.88,16639.0,180.93,180.95,180.72,180.88,16639.0
2019-08-08 13:50:00,180.84,180.91,180.79,180.81,3929.0,180.84,180.91,180.79,180.81,3929.0
2019-08-08 13:55:00,180.89,180.95,180.78,180.78,7203.0,180.89,180.95,180.78,180.78,7203.0
2019-08-08 14:00:00,180.86,180.87,180.41,180.43,8654.0,180.86,180.87,180.41,180.43,8654.0
2019-08-08 14:05:00,180.46,180.97,180.46,180.65,10079.0,180.46,180.97,180.46,180.65,10079.0
2019-08-08 14:10:00,180.75,180.94,180.75,180.92,5912.0,180.75,180.94,180.75,180.92,5912.0
2019-08-08 14:15:00,180.92,180.96,180.57,180.65,5114.0,180.92,180.96,180.57,180.65,5114.0
2019-08-08 14:20:00,180.69,180.8,180.69,180.7,1767.0,180.69,180.8,180.69,180.7,1767.0
2019-08-08 14:25:00,180.72,180.76,180.6,180.6,2890.0,180.72,180.76,180.6,180.6,2890.0
2019-08-08 14:30:00,180.69,180.83,180.67,180.71,3553.0,180.69,180.83,180.67,180.71,3553.0
2019-08-08 14:35:00,180.72,180.94,180.72,180.94,8091.0,180.72,180.94,180.72,180.94,8091.0
2019-08-08 14:40:00,180.94,181.36,180.89,181.36,6050.0,180.94,181.36,180.89,181.36,6050.0
2019-08-08 14:45:00,181.28,181.57,181.17,181.2,10151.0,181.28,181.57,181.17,181.2,10151.0
2019-08-08 14:50:00,181.28,181.64,181.28,181.58,6884.0,181.28,181.64,181.28,181.58,6884.0
2019-08-08 14:55:00,181.55,181.88,181.54,181.79,8259.0,181.55,181.88,181.54,181.79,8259.0
2019-08-08 15:00:00,181.78,181.89,181.68,181.78,12178.0,181.78,181.89,181.68,181.78,12178.0
2019-08-08 15:05:00,181.83,182.01,181.78,181.86,9584.0,181.83,182.01,181.78,181.86,9584.0
2019-08-08 15:10:00,181.87,181.87,181.55,181.67,10258.0,181.87,181.87,181.55,181.67,10258.0
2019-08-08 15:15:00,181.6,181.86,181.51,181.83,10615.0,181.6,181.86,181.51,181.83,10615.0
2019-08-08 15:20:00,181.84,182.08,181.8,181.96,13617.0,181.84,182.08,181.8,181.96,13617.0
2019-08-08 15:25:00,181.99,182.0,181.65,181.74,14015.0,181.99,182.0,181.65,181.74,14015.0
2019-08-08 15:30:00,181.68,182.05,181.67,182.03,12490.0,181.68,182.05,181.67,182.03,12490.0
2019-08-08 15:35:00,182.04,182.5,182.02,182.33,22846.0,182.04,182.5,182.02,182.33,22846.0
2019-08-08 15:40:00,182.32,183.08,182.23,182.96,92138.0,182.32,183.08,182.23,182.96,92138.0
2019-08-08 15:45:00,182.91,183.11,182.67,182.67,41279.0,182.91,183.11,182.67,182.67,41279.0
2019-08-08 15:50:00,182.71,183.06,182.62,182.76,59862.0,182.71,183.06,182.62,182.76,59862.0
2019-08-08 15:55:00,182.74,182.98,182.52,182.97,103722.0,182.74,182.98,182.52,182.97,103722.0
2019-08-09 09:30:00,182.94,182.94,179.39,182.92,16648.0,182.94,182.94,179.39,182.92,16648.0
2019-08-09 09:35:00,182.87,183.72,182.86,183.67,13332.0,182.87,183.72,182.86,183.67,13332.0
2019-08-09 09:40:00,183.73,183.9,183.21,183.21,16769.0,183.73,183.9,183.21,183.21,16769.0
2019-08-09 09:45:00,183.08,183.5,182.9,183.5,6481.0,183.08,183.5,182.9,183.5,6481.0
2019-08-09 09:50:00,183.49,183.49,182.81,183.01,7280.0,183.49,183.49,182.81,183.01,7280.0
2019-08-09 09:55:00,182.98,183.04,182.38,182.93,16435.0,182.98,183.04,182.38,182.93,16435.0
2019-08-09 10:00:00,182.93,183.31,182.81,183.0,13858.0,182.93,183.31,182.81,183.0,13858.0
2019-08-09 10:05:00,183.11,183.3,182.28,182.73,26122.0,183.11,183.3,182.28,182.73,26122.0
2019-08-09 10:10:00,182.83,183.31,182.74,183.29,8685.0,182.83,183.31,182.74,183.29,8685.0
2019-08-09 10:15:00,183.21,183.8,183.09,183.33,9450.0,183.21,183.8,183.09,183.33,9450.0
2019-08-09 10:20:00,183.34,183.55,182.87,182.97,6222.0,183.34,183.55,182.87,182.97,6222.0
2019-08-09 10:25:00,182.97,183.01,182.57,182.59,4015.0,182.97,183.01,182.57,182.59,4015.0
2019-08-09 10:30:00,182.48,182.66,181.53,181.99,4712.0,182.48,182.66,181.53,181.99,4712.0
2019-08-09 10:35:00,181.9,182.31,181.86,181.99,4154.0,181.9,182.31,181.86,181.99,4154.0
2019-08-09 10:40:00,182.09,182.09,181.64,181.77,6200.0,182.09,182.09,181.64,181.77,6200.0
2019-08-09 10:45:00,181.8,182.06,181.74,182.04,4203.0,181.8,182.06,181.74,182.04,4203.0
2019-08-09 10:50:00,182.04,182.5,182.0,182.5,3540.0,182.04,182.5,182.0,182.5,3540.0
2019-08-09 10:55:00,182.39,182.56,182.23,182.4,8560.0,182.39,182.56,182.23,182.4,8560.0
2019-08-09 11:00:00,182.35,182.48,182.0,182.06,14901.0,182.35,182.48,182.0,182.06,14901.0
2019-08-09 11:05:00,182.0,182.13,181.7,181.77,7161.0,182.0,182.13,181.7,181.77,7161.0
2019-08-09 11:10:00,181.71,181.77,181.26,181.49,8892.0,181.71,181.77,181.26,181.49,8892.0
2019-08-09 11:15:00,181.42,181.62,181.29,181.29,13688.0,181.42,181.62,181.29,181.29,13688.0
2019-08-09 11:20:00,181.28,181.29,180.8,180.93,4860.0,181.28,181.29,180.8,180.93,4860.0
2019-08-09 11:25:00,180.84,180.99,180.33,180.36,5200.0,180.84,180.99,180.33,180.36,5200.0
2019-08-09 11:30:00,180.38,180.74,180.36,180.64,9659.0,180.38,180.74,180.36,180.64,9659.0
2019-08-09 11:35:00,180.6,180.74,180.4,180.45,5311.0,180.6,180.74,180.4,180.45,5311.0
2019-08-09 11:40:00,180.27,180.94,180.27,180.94,6762.0,180.27,180.94,180.27,180.94,6762.0
2019-08-09 11:45:00,180.91,181.23,180.86,181.23,3122.0,180.91,181.23,180.86,181.23,3122.0
2019-08-09 11:50:00,181.13,181.28,180.65,180.69,4998.0,181.13,181.28,180.65,180.69,4998.0
2019-08-09 11:55:00,180.61,180.87,180.38,180.67,7425.0,180.61,180.87,180.38,180.67,7425.0
2019-08-09 12:00:00,180.67,181.28,180.61,181.07,6420.0,180.67,181.28,180.61,181.07,6420.0
2019-08-09 12:05:00,181.18,181.2,180.87,181.12,5623.0,181.18,181.2,180.87,181.12,5623.0
2019-08-09 12:10:00,181.11,181.2,180.92,180.95,4100.0,181.11,181.2,180.92,180.95,4100.0
2019-08-09 12:15:00,180.91,180.91,180.44,180.52,6541.0,180.91,180.91,180.44,180.52,6541.0
2019-08-09 12:20:00,180.54,180.72,180.4,180.72,2899.0,180.54,180.72,180.4,180.72,2899.0
2019-08-09 12:25:00,180.57,180.9,180.53,180.74,5000.0,180.57,180.9,180.53,180.74,5000.0
2019-08-09 12:30:00,180.77,180.89,180.64,180.74,6439.0,180.77,180.89,180.64,180.74,6439.0
2019-08-09 12:35:00,180.75,180.96,180.72,180.96,4800.0,180.75,180.96,180.72,180.96,4800.0
2019-08-09 12:40:00,181.0,181.28,180.97,181.17,5160.0,181.0,181.28,180.97,181.17,5160.0
2019-08-09 12:45:00,181.23,181.48,181.17,181.48,8171.0,181.23,181.48,181.17,181.48,8171.0
2019-08-09 12:50:00,181.47,182.11,181.24,181.91,12413.0,181.47,182.11,181.24,181.91,12413.0
2019-08-09 12:55:00,182.09,182.24,181.69,181.77,3600.0,182.09,182.24,181.69,181.77,3600.0
2019-08-09 13:00:00,181.8,181.85,181.47,181.72,4033.0,181.8,181.85,181.47,181.72,4033.0
2019-08-09 13:05:00,181.83,181.83,181.51,181.72,2500.0,181.83,181.83,181.51,181.72,2500.0
2019-08-09 13:10:00,181.54,181.74,181.41,181.67,3000.0,181.54,181.74,181.41,181.67,3000.0
2019-08-09 13:15:00,181.58,181.89,181.53,181.89,2776.0,181.58,181.89,181.53,181.89,2776.0
2019-08-09 13:20:00,181.83,182.21,181.82,182.09,2742.0,181.83,182.21,181.82,182.09,2742.0
2019-08-09 13:25:00,182.1,182.22,182.05,182.15,6565.0,182.1,182.22,182.05,182.15,6565.0
2019-08-09 13:30:00,182.13,182.58,182.11,182.49,4900.0,182.13,182.58,182.11,182.49,4900.0
2019-08-09 13:35:00,182.5,182.63,182.42,182.63,4003.0,182.5,182.63,182.42,182.63,4003.0
2019-08-09 13:40:00,182.64,182.78,182.58,182.76,2600.0,182.64,182.78,182.58,182.76,2600.0
2019-08-09 13:45:00,182.76,182.76,182.39,182.53,7000.0,182.76,182.76,182.39,182.53,7000.0
2019-08-09 13:50:00,182.63,182.77,182.53,182.62,3700.0,182.63,182.77,182.53,182.62,3700.0
2019-08-09 13:55:00,182.56,182.56,182.28,182.46,5300.0,182.56,182.56,182.28,182.46,5300.0
2019-08-09 14:00:00,182.46,182.47,182.19,182.37,5209.0,182.46,182.47,182.19,182.37,5209.0
2019-08-09 14:05:00,182.37,182.57,182.35,182.55,3450.0,182.37,182.57,182.35,182.55,3450.0
2019-08-09 14:10:00,182.49,182.64,182.39,182.41,3542.0,182.49,182.64,182.39,182.41,3542.0
2019-08-09 14:15:00,182.41,182.48,182.27,182.38,2498.0,182.41,182.48,182.27,182.38,2498.0
2019-08-09 14:20:00,182.32,182.44,182.25,182.44,3564.0,182.32,182.44,182.25,182.44,3564.0
2019-08-09 14:25:00,182.38,182.6,182.38,182.56,1900.0,182.38,182.6,182.38,182.56,1900.0
2019-08-09 14:30:00,182.52,182.71,182.44,182.57,6484.0,182.52,182.71,182.44,182.57,6484.0
2019-08-09 14:35:00,182.57,182.6,182.14,182.34,4500.0,182.57,182.6,182.14,182.34,4500.0
2019-08-09 14:40:00,182.36,182.5,182.31,182.47,3300.0,182.36,182.5,182.31,182.47,3300.0
2019-08-09 14:45:00,182.4,182.47,182.23,182.32,4021.0,182.4,182.47,182.23,182.32,4021.0
2019-08-09 14:50:00,182.34,182.34,182.0,182.12,3617.0,182.34,182.34,182.0,182.12,3617.0
2019-08-09 14:55:00,182.09,182.34,182.08,182.26,8917.0,182.09,182.34,182.08,182.26,8917.0
2019-08-09 15:00:00,182.24,182.61,182.21,182.56,6004.0,182.24,182.61,182.21,182.56,6004.0
2019-08-09 15:05:00,182.56,182.93,182.56,182.93,7066.0,182.56,182.93,182.56,182.93,7066.0
2019-08-09 15:10:00,182.94,183.01,182.77,182.78,7408.0,182.94,183.01,182.77,182.78,7408.0
2019-08-09 15:15:00,182.77,182.83,182.48,182.64,8711.0,182.77,182.83,182.48,182.64,8711.0
2019-08-09 15:20:00,182.59,182.71,182.55,182.69,4527.0,182.59,182.71,182.55,182.69,4527.0
2019-08-09 15:25:00,182.66,182.78,182.5,182.77,4985.0,182.66,182.78,182.5,182.77,4985.0
2019-08-09 15:30:00,182.75,183.78,182.69,183.78,18815.0,182.75,183.78,182.69,183.78,18815.0
2019-08-09 15:35:00,183.79,184.07,183.57,183.91,16271.0,183.79,184.07,183.57,183.91,16271.0
2019-08-09 15:40:00,184.0,184.06,183.71,183.79,9574.0,184.0,184.06,183.71,183.79,9574.0
2019-08-09 15:45:00,183.84,183.84,183.13,183.17,18776.0,183.84,183.84,183.13,183.17,18776.0
2019-08-09 15:50:00,183.18,183.99,183.11,183.74,32393.0,183.18,183.99,183.11,183.74,32393.0
2019-08-09 15:55:00,183.64,183.69,182.95,182.98,89275.0,183.64,183.69,182.95,182.98,89275.0
2019-08-12 09:30:00,182.06,183.14,181.37,181.86,10720.0,182.06,183.14,181.37,181.86,10720.0
2019-08-12 09:35:00,182.15,182.19,180.05,180.09,6488.0,182.15,182.19,180.05,180.09,6488.0
2019-08-12 09:40:00,180.03,180.37,179.4,179.58,6030.0,180.03,180.37,179.4,179.58,6030.0
2019-08-12 09:45:00,179.62,181.18,179.46,180.65,8210.0,179.62,181.18,179.46,180.65,8210.0
2019-08-12 09:50:00,180.98,181.14,180.39,180.65,2256.0,180.98,181.14,180.39,180.65,2256.0
2019-08-12 09:55:00,180.67,180.82,180.33,180.48,3000.0,180.67,180.82,180.33,180.48,3000.0
2019-08-12 10:00:00,180.48,180.77,179.97,180.07,6762.0,180.48,180.77,179.97,180.07,6762.0
2019-08-12 10:05:00,179.98,180.19,179.68,180.15,9433.0,179.98,180.19,179.68,180.15,9433.0
2019-08-12 10:10:00,180.19,180.25,179.99,180.12,2805.0,180.19,180.25,179.99,180.12,2805.0
2019-08-12 10:15:00,180.16,180.96,179.97,180.96,9654.0,180.16,180.96,179.97,180.96,9654.0
2019-08-12 10:20:00,180.89,180.97,180.74,180.89,3800.0,180.89,180.97,180.74,180.89,3800.0
2019-08-12 10:25:00,180.94,181.2,180.84,180.84,5839.0,180.94,181.2,180.84,180.84,5839.0
2019-08-12 10:30:00,180.88,180.96,180.7,180.85,4285.0,180.88,180.96,180.7,180.85,4285.0
2019-08-12 10:35:00,180.87,180.92,180.69,180.84,3648.0,180.87,180.92,180.69,180.84,3648.0
2019-08-12 10:40:00,180.87,180.87,180.44,180.48,4584.0,180.87,180.87,180.44,180.48,4584.0
2019-08-12 10:45:00,180.52,180.52,180.19,180.35,4965.0,180.52,180.52,180.19,180.35,4965.0
2019-08-12 10:50:00,180.29,180.37,180.2,180.36,3627.0,180.29,180.37,180.2,180.36,3627.0
2019-08-12 10:55:00,180.39,180.4,180.15,180.31,3600.0,180.39,180.4,180.15,180.31,3600.0
2019-08-12 11:00:00,180.3,180.45,180.11,180.11,4031.0,180.3,180.45,180.11,180.11,4031.0
2019-08-12 11:05:00,180.18,180.62,180.09,180.46,4100.0,180.18,180.62,180.09,180.46,4100.0
2019-08-12 11:10:00,180.45,180.47,179.97,179.98,9742.0,180.45,180.47,179.97,179.98,9742.0
2019-08-12 11:15:00,179.98,180.17,179.96,180.12,4200.0,179.98,180.17,179.96,180.12,4200.0
2019-08-12 11:20:00,180.07,180.36,180.07,180.36,2600.0,180.07,180.36,180.07,180.36,2600.0
2019-08-12 11:25:00,180.31,180.54,180.31,180.47,12000.0,180.31,180.54,180.31,180.47,12000.0
2019-08-12 11:30:00,180.46,180.46,179.82,179.89,3651.0,180.46,180.46,179.82,179.89,3651.0
2019-08-12 11:35:00,179.83,180.11,179.83,180.0,5100.0,179.83,180.11,179.83,180.0,5100.0
2019-08-12 11:40:00,179.99,180.13,179.76,180.06,8089.0,179.99,180.13,179.76,180.06,8089.0
2019-08-12 11:45:00,180.14,180.6,179.92,180.6,26637.0,180.14,180.6,179.92,180.6,26637.0
2019-08-12 11:50:00,180.52,180.52,180.27,180.51,10337.0,180.52,180.52,180.27,180.51,10337.0
2019-08-12 11:55:00,180.49,180.87,180.41,180.48,15587.0,180.49,180.87,180.41,180.48,15587.0
2019-08-12 12:00:00,180.42,180.42,180.01,180.23,3396.0,180.42,180.42,180.01,180.23,3396.0
2019-08-12 12:05:00,180.29,180.63,180.29,180.63,2163.0,180.29,180.63,180.29,180.63,2163.0
2019-08-12 12:10:00,180.71,180.92,180.65,180.92,1906.0,180.71,180.92,180.65,180.92,1906.0
2019-08-12 12:15:00,180.87,181.05,180.81,180.99,1800.0,180.87,181.05,180.81,180.99,1800.0
2019-08-12 12:20:00,180.99,181.18,180.99,181.18,1200.0,180.99,181.18,180.99,181.18,1200.0
2019-08-12 12:25:00,181.02,181.1,180.97,180.99,2919.0,181.02,181.1,180.97,180.99,2919.0
2019-08-12 12:30:00,181.03,181.06,180.9,180.9,1400.0,181.03,181.06,180.9,180.9,1400.0
2019-08-12 12:35:00,180.9,181.25,180.9,181.12,3200.0,180.9,181.25,180.9,181.12,3200.0
2019-08-12 12:40:00,181.09,181.2,180.82,181.19,5299.0,181.09,181.2,180.82,181.19,5299.0
2019-08-12 12:45:00,181.02,181.12,181.01,181.08,500.0,181.02,181.12,181.01,181.08,500.0
2019-08-12 12:50:00,181.12,181.13,180.89,180.95,2200.0,181.12,181.13,180.89,180.95,2200.0
2019-08-12 12:55:00,180.96,181.02,180.9,180.9,1712.0,180.96,181.02,180.9,180.9,1712.0
2019-08-12 13:00:00,180.84,180.85,180.67,180.83,3117.0,180.84,180.85,180.67,180.83,3117.0
2019-08-12 13:05:00,180.83,180.95,180.79,180.87,5309.0,180.83,180.95,180.79,180.87,5309.0
2019-08-12 13:10:00,180.79,180.93,180.79,180.93,3000.0,180.79,180.93,180.79,180.93,3000.0
2019-08-12 13:15:00,180.93,180.95,180.74,180.74,1800.0,180.93,180.95,180.74,180.74,1800.0
2019-08-12 13:20:00,180.61,180.64,180.43,180.44,4712.0,180.61,180.64,180.43,180.44,4712.0
2019-08-12 13:25:00,180.54,180.88,180.51,180.74,4400.0,180.54,180.88,180.51,180.74,4400.0
2019-08-12 13:30:00,180.75,180.81,180.51,180.51,1800.0,180.75,180.81,180.51,180.51,1800.0
2019-08-12 13:35:00,180.5,180.59,180.31,180.35,5870.0,180.5,180.59,180.31,180.35,5870.0
2019-08-12 13:40:00,180.31,180.5,180.25,180.25,4082.0,180.31,180.5,180.25,180.25,4082.0
2019-08-12 13:45:00,180.41,180.43,180.27,180.4,2112.0,180.41,180.43,180.27,180.4,2112.0
2019-08-12 13:50:00,180.35,180.37,180.15,180.19,4545.0,180.35,180.37,180.15,180.19,4545.0
2019-08-12 13:55:00,180.25,180.51,180.15,180.48,4158.0,180.25,180.51,180.15,180.48,4158.0
2019-08-12 14:00:00,180.41,180.51,180.15,180.17,3800.0,180.41,180.51,180.15,180.17,3800.0
2019-08-12 14:05:00,180.18,180.29,180.04,180.28,5750.0,180.18,180.29,180.04,180.28,5750.0
2019-08-12 14:10:00,180.25,180.55,180.19,180.55,24293.0,180.25,180.55,180.19,180.55,24293.0
2019-08-12 14:15:00,180.56,180.57,180.04,180.04,3110.0,180.56,180.57,180.04,180.04,3110.0
2019-08-12 14:20:00,180.0,180.0,179.61,179.78,3700.0,180.0,180.0,179.61,179.78,3700.0
2019-08-12 14:25:00,179.8,179.81,179.66,179.73,3700.0,179.8,179.81,179.66,179.73,3700.0
2019-08-12 14:30:00,179.78,179.98,179.76,179.88,3646.0,179.78,179.98,179.76,179.88,3646.0
2019-08-12 14:35:00,179.89,179.9,179.58,179.63,7515.0,179.89,179.9,179.58,179.63,7515.0
2019-08-12 14:40:00,179.59,179.63,179.22,179.27,7676.0,179.59,179.63,179.22,179.27,7676.0
2019-08-12 14:45:00,179.22,179.37,179.14,179.14,5519.0,179.22,179.37,179.14,179.14,5519.0
2019-08-12 14:50:00,179.23,179.54,179.17,179.54,9765.0,179.23,179.54,179.17,179.54,9765.0
2019-08-12 14:55:00,179.59,179.6,179.34,179.51,6820.0,179.59,179.6,179.34,179.51,6820.0
2019-08-12 15:00:00,179.6,180.0,179.6,179.84,6673.0,179.6,180.0,179.6,179.84,6673.0
2019-08-12 15:05:00,179.84,180.07,179.68,179.83,17775.0,179.84,180.07,179.68,179.83,17775.0
2019-08-12 15:10:00,179.82,179.94,179.6,179.7,14222.0,179.82,179.94,179.6,179.7,14222.0
2019-08-12 15:15:00,179.63,179.77,179.5,179.69,15969.0,179.63,179.77,179.5,179.69,15969.0
2019-08-12 15:20:00,179.67,179.77,179.11,179.47,125997.0,179.67,179.77,179.11,179.47,125997.0
2019-08-12 15:25:00,179.5,179.52,179.25,179.5,9328.0,179.5,179.52,179.25,179.5,9328.0
2019-08-12 15:30:00,179.5,179.76,179.5,179.6,4630.0,179.5,179.76,179.5,179.6,4630.0
2019-08-12 15:35:00,179.64,179.88,179.58,179.88,10047.0,179.64,179.88,179.58,179.88,10047.0
2019-08-12 15:40:00,179.89,179.96,179.65,179.74,13673.0,179.89,179.96,179.65,179.74,13673.0
2019-08-12 15:45:00,179.74,179.97,179.73,179.82,11662.0,179.74,179.97,179.73,179.82,11662.0
2019-08-12 15:50:00,179.85,179.89,179.75,179.78,11600.0,179.85,179.89,179.75,179.78,11600.0
2019-08-12 15:55:00,179.78,179.98,179.63,179.74,58034.0,179.78,179.98,179.63,179.74,58034.0
2019-08-13 09:30:00,178.36,179.84,178.04,179.31,12932.0,178.36,179.84,178.04,179.31,12932.0
2019-08-13 09:35:00,179.28,180.97,179.28,180.26,6430.0,179.28,180.97,179.28,180.26,6430.0
2019-08-13 09:40:00,180.33,180.9,179.88,180.69,5142.0,180.33,180.9,179.88,180.69,5142.0
2019-08-13 09:45:00,180.7,183.1,180.69,182.56,17734.0,180.7,183.1,180.69,182.56,17734.0
2019-08-13 09:50:00,182.46,182.5,181.14,182.33,9128.0,182.46,182.5,181.14,182.33,9128.0
2019-08-13 09:55:00,182.33,183.33,182.32,182.83,13961.0,182.33,183.33,182.32,182.83,13961.0
2019-08-13 10:00:00,182.62,183.93,182.62,183.57,21646.0,182.62,183.93,182.62,183.57,21646.0
2019-08-13 10:05:00,183.76,184.19,183.63,183.86,14294.0,183.76,184.19,183.63,183.86,14294.0
2019-08-13 10:10:00,183.85,184.73,183.74,184.62,17148.0,183.85,184.73,183.74,184.62,17148.0
2019-08-13 10:15:00,184.62,185.54,184.61,185.31,34160.0,184.62,185.54,184.61,185.31,34160.0
2019-08-13 10:20:00,185.11,185.11,183.71,183.71,7623.0,185.11,185.11,183.71,183.71,7623.0
2019-08-13 10:25:00,183.81,184.54,183.8,184.23,6598.0,183.81,184.54,183.8,184.23,6598.0
2019-08-13 10:30:00,184.4,184.57,183.57,183.98,5534.0,184.4,184.57,183.57,183.98,5534.0
2019-08-13 10:35:00,183.9,183.96,183.56,183.68,4006.0,183.9,183.96,183.56,183.68,4006.0
2019-08-13 10:40:00,183.49,183.98,183.11,183.62,18168.0,183.49,183.98,183.11,183.62,18168.0
2019-08-13 10:45:00,183.7,183.89,183.1,183.42,8638.0,183.7,183.89,183.1,183.42,8638.0
2019-08-13 10:50:00,183.35,183.64,183.21,183.52,11221.0,183.35,183.64,183.21,183.52,11221.0
2019-08-13 10:55:00,183.62,183.75,183.17,183.36,9723.0,183.62,183.75,183.17,183.36,9723.0
2019-08-13 11:00:00,183.37,183.69,183.27,183.5,7122.0,183.37,183.69,183.27,183.5,7122.0
2019-08-13 11:05:00,183.58,184.19,183.47,183.97,4067.0,183.58,184.19,183.47,183.97,4067.0
2019-08-13 11:10:00,183.91,184.11,183.66,183.98,4675.0,183.91,184.11,183.66,183.98,4675.0
2019-08-13 11:15:00,183.99,184.08,183.33,183.5,5632.0,183.99,184.08,183.33,183.5,5632.0
2019-08-13 11:20:00,183.55,183.77,183.38,183.39,7897.0,183.55,183.77,183.38,183.39,7897.0
2019-08-13 11:25:00,183.37,183.68,183.3,183.6,6004.0,183.37,183.68,183.3,183.6,6004.0
2019-08-13 11:30:00,183.51,183.64,183.32,183.32,5983.0,183.51,183.64,183.32,183.32,5983.0
2019-08-13 11:35:00,183.31,183.81,183.3,183.72,4519.0,183.31,183.81,183.3,183.72,4519.0
2019-08-13 11:40:00,183.73,183.97,183.69,183.96,3463.0,183.73,183.97,183.69,183.96,3463.0
2019-08-13 11:45:00,183.99,184.39,183.99,184.3,5771.0,183.99,184.39,183.99,184.3,5771.0
2019-08-13 11:50:00,184.31,184.34,184.07,184.3,7323.0,184.31,184.34,184.07,184.3,7323.0
2019-08-13 11:55:00,184.37,184.75,184.32,184.63,8900.0,184.37,184.75,184.32,184.63,8900.0
2019-08-13 12:00:00,184.67,184.86,184.46,184.46,2750.0,184.67,184.86,184.46,184.46,2750.0
2019-08-13 12:05:00,184.46,184.65,184.36,184.47,3304.0,184.46,184.65,184.36,184.47,3304.0
2019-08-13 12:10:00,184.51,184.55,184.2,184.39,4705.0,184.51,184.55,184.2,184.39,4705.0
2019-08-13 12:15:00,184.44,184.57,184.44,184.56,2682.0,184.44,184.57,184.44,184.56,2682.0
2019-08-13 12:20:00,184.6,184.81,184.4,184.4,4650.0,184.6,184.81,184.4,184.4,4650.0
2019-08-13 12:25:00,184.36,184.58,184.25,184.49,5981.0,184.36,184.58,184.25,184.49,5981.0
2019-08-13 12:30:00,184.47,184.47,184.19,184.27,5421.0,184.47,184.47,184.19,184.27,5421.0
2019-08-13 12:35:00,184.2,184.46,184.2,184.38,5154.0,184.2,184.46,184.2,184.38,5154.0
2019-08-13 12:40:00,184.43,184.46,184.34,184.45,5428.0,184.43,184.46,184.34,184.45,5428.0
2019-08-13 12:45:00,184.4,184.63,184.34,184.55,7346.0,184.4,184.63,184.34,184.55,7346.0
2019-08-13 12:50:00,184.58,184.77,184.55,184.68,7350.0,184.58,184.77,184.55,184.68,7350.0
2019-08-13 12:55:00,184.7,184.7,184.37,184.52,8849.0,184.7,184.7,184.37,184.52,8849.0
2019-08-13 13:00:00,184.48,184.48,184.15,184.4,9773.0,184.48,184.48,184.15,184.4,9773.0
2019-08-13 13:05:00,184.4,184.66,184.39,184.64,4737.0,184.4,184.66,184.39,184.64,4737.0
2019-08-13 13:10:00,184.57,184.74,184.55,184.7,5263.0,184.57,184.74,184.55,184.7,5263.0
2019-08-13 13:15:00,184.77,184.83,183.9,184.13,7699.0,184.77,184.83,183.9,184.13,7699.0
2019-08-13 13:20:00,184.09,184.41,184.05,184.14,5055.0,184.09,184.41,184.05,184.14,5055.0
2019-08-13 13:25:00,184.2,184.46,184.2,184.4,2715.0,184.2,184.46,184.2,184.4,2715.0
2019-08-13 13:30:00,184.42,184.42,184.16,184.31,5083.0,184.42,184.42,184.16,184.31,5083.0
2019-08-13 13:35:00,184.45,184.46,184.22,184.22,4516.0,184.45,184.46,184.22,184.22,4516.0
2019-08-13 13:40:00,184.28,184.35,184.18,184.35,5186.0,184.28,184.35,184.18,184.35,5186.0
2019-08-13 13:45:00,184.31,184.39,184.2,184.2,5639.0,184.31,184.39,184.2,184.2,5639.0
2019-08-13 13:50:00,184.28,184.34,184.24,184.24,3101.0,184.28,184.34,184.24,184.24,3101.0
2019-08-13 13:55:00,184.17,184.3,184.02,184.17,5319.0,184.17,184.3,184.02,184.17,5319.0
2019-08-13 14:00:00,184.22,184.29,184.08,184.28,2480.0,184.22,184.29,184.08,184.28,2480.0
2019-08-13 14:05:00,184.28,184.28,184.18,184.21,3200.0,184.28,184.28,184.18,184.21,3200.0
2019-08-13 14:10:00,184.18,184.27,184.15,184.2,4362.0,184.18,184.27,184.15,184.2,4362.0
2019-08-13 14:15:00,184.26,184.42,184.26,184.31,3700.0,184.26,184.42,184.26,184.31,3700.0
2019-08-13 14:20:00,184.36,184.58,184.35,184.58,2500.0,184.36,184.58,184.35,184.58,2500.0
2019-08-13 14:25:00,184.49,184.85,184.48,184.81,4845.0,184.49,184.85,184.48,184.81,4845.0
2019-08-13 14:30:00,184.84,184.93,184.57,184.8,27683.0,184.84,184.93,184.57,184.8,27683.0
2019-08-13 14:35:00,184.85,184.87,184.57,184.83,6123.0,184.85,184.87,184.57,184.83,6123.0
2019-08-13 14:40:00,184.86,184.91,184.67,184.82,5931.0,184.86,184.91,184.67,184.82,5931.0
2019-08-13 14:45:00,184.77,184.82,184.57,184.6,6070.0,184.77,184.82,184.57,184.6,6070.0
2019-08-13 14:50:00,184.58,184.79,184.57,184.71,6224.0,184.58,184.79,184.57,184.71,6224.0
2019-08-13 14:55:00,184.71,184.79,184.63,184.73,8513.0,184.71,184.79,184.63,184.73,8513.0
2019-08-13 15:00:00,184.69,185.23,184.69,184.85,23622.0,184.69,185.23,184.69,184.85,23622.0
2019-08-13 15:05:00,184.85,184.85,184.5,184.6,8237.0,184.85,184.85,184.5,184.6,8237.0
2019-08-13 15:10:00,184.63,184.65,184.54,184.65,3273.0,184.63,184.65,184.54,184.65,3273.0
2019-08-13 15:15:00,184.69,184.93,184.6,184.93,6800.0,184.69,184.93,184.6,184.93,6800.0
2019-08-13 15:20:00,184.9,184.9,184.61,184.69,5551.0,184.9,184.9,184.61,184.69,5551.0
2019-08-13 15:25:00,184.72,184.73,184.45,184.55,7814.0,184.72,184.73,184.45,184.55,7814.0
2019-08-13 15:30:00,184.54,184.54,184.1,184.1,5700.0,184.54,184.54,184.1,184.1,5700.0
2019-08-13 15:35:00,184.06,184.3,184.05,184.14,8601.0,184.06,184.3,184.05,184.14,8601.0
2019-08-13 15:40:00,184.15,184.18,183.83,183.83,7449.0,184.15,184.18,183.83,183.83,7449.0
2019-08-13 15:45:00,183.79,184.24,183.79,184.18,17227.0,183.79,184.24,183.79,184.18,17227.0
2019-08-13 15:50:00,184.15,184.25,184.06,184.25,17700.0,184.15,184.25,184.06,184.25,17700.0
2019-08-13 15:55:00,184.17,184.19,183.66,183.92,88613.0,184.17,184.19,183.66,183.92,88613.0
2019-08-14 09:30:00,181.87,182.9,180.56,182.9,12608.0,181.87,182.9,180.56,182.9,12608.0
2019-08-14 09:35:00,183.0,183.57,183.0,183.28,5256.0,183.0,183.57,183.0,183.28,5256.0
2019-08-14 09:40:00,183.28,183.28,182.01,182.15,2400.0,183.28,183.28,182.01,182.15,2400.0
2019-08-14 09:45:00,181.79,181.92,180.53,181.06,13330.0,181.79,181.92,180.53,181.06,13330.0
2019-08-14 09:50:00,181.0,181.73,180.53,180.76,5585.0,181.0,181.73,180.53,180.76,5585.0
2019-08-14 09:55:00,180.69,181.11,180.5,180.96,5500.0,180.69,181.11,180.5,180.96,5500.0
2019-08-14 10:00:00,180.83,180.85,180.48,180.82,8119.0,180.83,180.85,180.48,180.82,8119.0
2019-08-14 10:05:00,180.86,181.0,180.52,180.93,6564.0,180.86,181.0,180.52,180.93,6564.0
2019-08-14 10:10:00,180.85,180.85,180.16,180.29,12875.0,180.85,180.85,180.16,180.29,12875.0
2019-08-14 10:15:00,180.28,180.66,180.07,180.14,11808.0,180.28,180.66,180.07,180.14,11808.0
2019-08-14 10:20:00,180.21,180.72,180.16,180.64,6415.0,180.21,180.72,180.16,180.64,6415.0
2019-08-14 10:25:00,180.64,180.89,180.61,180.7,2100.0,180.64,180.89,180.61,180.7,2100.0
2019-08-14 10:30:00,180.69,180.81,180.43,180.81,8060.0,180.69,180.81,180.43,180.81,8060.0
2019-08-14 10:35:00,180.79,180.79,180.45,180.56,3315.0,180.79,180.79,180.45,180.56,3315.0
2019-08-14 10:40:00,180.49,181.0,180.41,180.9,5411.0,180.49,181.0,180.41,180.9,5411.0
2019-08-14 10:45:00,180.85,180.97,180.62,180.63,13897.0,180.85,180.97,180.62,180.63,13897.0
2019-08-14 10:50:00,180.75,181.67,180.75,181.67,13650.0,180.75,181.67,180.75,181.67,13650.0
2019-08-14 10:55:00,181.77,182.0,181.19,181.19,13900.0,181.77,182.0,181.19,181.19,13900.0
2019-08-14 11:00:00,181.2,181.27,180.85,180.99,8639.0,181.2,181.27,180.85,180.99,8639.0
2019-08-14 11:05:00,180.85,181.1,180.75,180.76,8745.0,180.85,181.1,180.75,180.76,8745.0
2019-08-14 11:10:00,180.77,180.77,180.28,180.28,4395.0,180.77,180.77,180.28,180.28,4395.0
2019-08-14 11:15:00,180.22,180.51,180.07,180.35,10469.0,180.22,180.51,180.07,180.35,10469.0
2019-08-14 11:20:00,180.24,180.63,180.23,180.46,4988.0,180.24,180.63,180.23,180.46,4988.0
2019-08-14 11:25:00,180.52,180.69,180.38,180.57,25892.0,180.52,180.69,180.38,180.57,25892.0
2019-08-14 11:30:00,180.72,181.07,180.71,181.06,4750.0,180.72,181.07,180.71,181.06,4750.0
2019-08-14 11:35:00,181.14,181.3,180.67,180.72,6000.0,181.14,181.3,180.67,180.72,6000.0
2019-08-14 11:40:00,180.66,180.72,180.14,180.47,14102.0,180.66,180.72,180.14,180.47,14102.0
2019-08-14 11:45:00,180.47,180.62,180.11,180.45,23059.0,180.47,180.62,180.11,180.45,23059.0
2019-08-14 11:50:00,180.46,180.68,180.24,180.47,18895.0,180.46,180.68,180.24,180.47,18895.0
2019-08-14 11:55:00,180.5,180.52,180.2,180.32,20278.0,180.5,180.52,180.2,180.32,20278.0
2019-08-14 12:00:00,180.31,180.31,179.72,179.91,15690.0,180.31,180.31,179.72,179.91,15690.0
2019-08-14 12:05:00,179.88,180.13,179.79,179.93,12578.0,179.88,180.13,179.79,179.93,12578.0
2019-08-14 12:10:00,179.9,180.17,179.83,180.17,3546.0,179.9,180.17,179.83,180.17,3546.0
2019-08-14 12:15:00,180.17,180.17,179.81,179.93,3734.0,180.17,180.17,179.81,179.93,3734.0
2019-08-14 12:20:00,179.82,180.01,179.56,179.61,2200.0,179.82,180.01,179.56,179.61,2200.0
2019-08-14 12:25:00,179.56,179.57,179.3,179.37,1940.0,179.56,179.57,179.3,179.37,1940.0
2019-08-14 12:30:00,179.33,179.74,179.32,179.48,2400.0,179.33,179.74,179.32,179.48,2400.0
2019-08-14 12:35:00,179.5,179.64,179.49,179.64,4200.0,179.5,179.64,179.49,179.64,4200.0
2019-08-14 12:40:00,179.54,179.68,179.38,179.61,4442.0,179.54,179.68,179.38,179.61,4442.0
2019-08-14 12:45:00,179.69,179.76,179.35,179.35,7246.0,179.69,179.76,179.35,179.35,7246.0
2019-08-14 12:50:00,179.22,179.41,179.08,179.13,4314.0,179.22,179.41,179.08,179.13,4314.0
2019-08-14 12:55:00,179.09,179.21,178.85,179.16,12761.0,179.09,179.21,178.85,179.16,12761.0
2019-08-14 13:00:00,179.2,179.72,179.09,179.56,5828.0,179.2,179.72,179.09,179.56,5828.0
2019-08-14 13:05:00,179.4,179.53,179.32,179.53,3800.0,179.4,179.53,179.32,179.53,3800.0
2019-08-14 13:10:00,179.59,179.94,179.49,179.72,5789.0,179.59,179.94,179.49,179.72,5789.0
2019-08-14 13:15:00,179.64,179.89,179.5,179.63,4000.0,179.64,179.89,179.5,179.63,4000.0
2019-08-14 13:20:00,179.57,179.98,179.54,179.98,5882.0,179.57,179.98,179.54,179.98,5882.0
2019-08-14 13:25:00,179.98,180.28,179.96,180.04,7778.0,179.98,180.28,179.96,180.04,7778.0
2019-08-14 13:30:00,180.07,180.12,179.89,180.12,4000.0,180.07,180.12,179.89,180.12,4000.0
2019-08-14 13:35:00,180.17,180.39,180.13,180.28,5302.0,180.17,180.39,180.13,180.28,5302.0
2019-08-14 13:40:00,180.31,180.63,180.31,180.52,3400.0,180.31,180.63,180.31,180.52,3400.0
2019-08-14 13:45:00,180.39,180.69,180.25,180.52,8505.0,180.39,180.69,180.25,180.52,8505.0
2019-08-14 13:50:00,180.56,180.68,180.46,180.56,5850.0,180.56,180.68,180.46,180.56,5850.0
2019-08-14 13:55:00,180.44,180.64,180.35,180.5,7400.0,180.44,180.64,180.35,180.5,7400.0
2019-08-14 14:00:00,180.45,180.68,180.44,180.5,17848.0,180.45,180.68,180.44,180.5,17848.0
2019-08-14 14:05:00,180.55,180.58,180.32,180.55,8343.0,180.55,180.58,180.32,180.55,8343.0
2019-08-14 14:10:00,180.56,180.66,180.43,180.5,4400.0,180.56,180.66,180.43,180.5,4400.0
2019-08-14 14:15:00,180.56,180.7,180.48,180.68,5667.0,180.56,180.7,180.48,180.68,5667.0
2019-08-14 14:20:00,180.7,180.74,180.45,180.46,6566.0,180.7,180.74,180.45,180.46,6566.0
2019-08-14 14:25:00,180.49,180.5,180.32,180.33,7274.0,180.49,180.5,180.32,180.33,7274.0
2019-08-14 14:30:00,180.39,180.49,180.2,180.42,17651.0,180.39,180.49,180.2,180.42,17651.0
2019-08-14 14:35:00,180.42,180.42,179.97,180.03,9612.0,180.42,180.42,179.97,180.03,9612.0
2019-08-14 14:40:00,179.93,180.2,179.92,180.19,12294.0,179.93,180.2,179.92,180.19,12294.0
2019-08-14 14:45:00,180.19,180.31,180.01,180.18,7220.0,180.19,180.31,180.01,180.18,7220.0
2019-08-14 14:50:00,180.25,180.61,180.24,180.58,4690.0,180.25,180.61,180.24,180.58,4690.0
2019-08-14 14:55:00,180.53,180.62,180.34,180.59,4200.0,180.53,180.62,180.34,180.59,4200.0
2019-08-14 15:00:00,180.45,181.39,180.44,181.39,18619.0,180.45,181.39,180.44,181.39,18619.0
2019-08-14 15:05:00,181.35,181.37,180.83,180.88,10798.0,181.35,181.37,180.83,180.88,10798.0
2019-08-14 15:10:00,180.9,181.0,180.66,180.66,5026.0,180.9,181.0,180.66,180.66,5026.0
2019-08-14 15:15:00,180.64,180.76,180.48,180.6,8000.0,180.64,180.76,180.48,180.6,8000.0
2019-08-14 15:20:00,180.6,180.65,180.37,180.43,9660.0,180.6,180.65,180.37,180.43,9660.0
2019-08-14 15:25:00,180.46,181.3,180.46,180.82,7843.0,180.46,181.3,180.46,180.82,7843.0
2019-08-14 15:30:00,180.63,180.78,180.3,180.68,6695.0,180.63,180.78,180.3,180.68,6695.0
2019-08-14 15:35:00,180.73,180.81,180.35,180.53,9400.0,180.73,180.81,180.35,180.53,9400.0
2019-08-14 15:40:00,180.5,180.67,180.12,180.17,10245.0,180.5,180.67,180.12,180.17,10245.0
2019-08-14 15:45:00,180.23,180.63,180.14,180.37,17158.0,180.23,180.63,180.14,180.37,17158.0
2019-08-14 15:50:00,180.26,180.49,180.22,180.28,26918.0,180.26,180.49,180.22,180.28,26918.0
2019-08-14 15:55:00,180.21,180.21,179.38,179.53,104877.0,180.21,180.21,179.38,179.53,104877.0
2019-08-15 09:30:00,180.01,180.44,179.41,180.39,8169.0,180.01,180.44,179.41,180.39,8169.0
2019-08-15 09:35:00,179.95,180.34,179.13,179.33,7117.0,179.95,180.34,179.13,179.33,7117.0
2019-08-15 09:40:00,179.1,179.29,178.37,179.01,4156.0,179.1,179.29,178.37,179.01,4156.0
2019-08-15 09:45:00,179.23,180.46,179.22,180.45,2877.0,179.23,180.46,179.22,180.45,2877.0
2019-08-15 09:50:00,180.36,180.49,179.94,180.22,2809.0,180.36,180.49,179.94,180.22,2809.0
2019-08-15 09:55:00,180.24,180.3,179.86,180.06,2400.0,180.24,180.3,179.86,180.06,2400.0
2019-08-15 10:00:00,180.08,180.19,179.12,179.33,32260.0,180.08,180.19,179.12,179.33,32260.0
2019-08-15 10:05:00,179.13,179.31,178.71,179.2,2234.0,179.13,179.31,178.71,179.2,2234.0
2019-08-15 10:10:00,179.16,179.59,179.13,179.25,2000.0,179.16,179.59,179.13,179.25,2000.0
2019-08-15 10:15:00,179.59,179.6,179.19,179.42,3643.0,179.59,179.6,179.19,179.42,3643.0
2019-08-15 10:20:00,179.35,179.51,179.06,179.51,8056.0,179.35,179.51,179.06,179.51,8056.0
2019-08-15 10:25:00,179.43,179.81,179.28,179.28,10193.0,179.43,179.81,179.28,179.28,10193.0
2019-08-15 10:30:00,179.25,180.14,179.07,179.79,13846.0,179.25,180.14,179.07,179.79,13846.0
2019-08-15 10:35:00,179.94,180.25,179.8,180.01,4840.0,179.94,180.25,179.8,180.01,4840.0
2019-08-15 10:40:00,179.86,180.05,179.72,179.92,4601.0,179.86,180.05,179.72,179.92,4601.0
2019-08-15 10:45:00,180.0,180.17,179.89,179.91,7865.0,180.0,180.17,179.89,179.91,7865.0
2019-08-15 10:50:00,179.96,180.35,179.96,180.26,2400.0,179.96,180.35,179.96,180.26,2400.0
2019-08-15 10:55:00,180.19,180.34,180.15,180.22,8600.0,180.19,180.34,180.15,180.22,8600.0
2019-08-15 11:00:00,180.17,180.17,179.66,179.67,4109.0,180.17,180.17,179.66,179.67,4109.0
2019-08-15 11:05:00,179.67,179.69,179.26,179.32,5251.0,179.67,179.69,179.26,179.32,5251.0
2019-08-15 11:10:00,179.33,179.38,179.17,179.28,7174.0,179.33,179.38,179.17,179.28,7174.0
2019-08-15 11:15:00,179.28,179.67,179.16,179.52,5100.0,179.28,179.67,179.16,179.52,5100.0
2019-08-15 11:20:00,179.45,179.7,179.22,179.66,3200.0,179.45,179.7,179.22,179.66,3200.0
2019-08-15 11:25:00,179.61,180.15,179.6,180.15,2159.0,179.61,180.15,179.6,180.15,2159.0
2019-08-15 11:30:00,180.16,180.31,180.14,180.31,3028.0,180.16,180.31,180.14,180.31,3028.0
2019-08-15 11:35:00,180.33,180.33,180.15,180.28,3100.0,180.33,180.33,180.15,180.28,3100.0
2019-08-15 11:40:00,180.34,180.42,180.29,180.41,3900.0,180.34,180.42,180.29,180.41,3900.0
2019-08-15 11:45:00,180.33,180.46,180.28,180.33,2400.0,180.33,180.46,180.28,180.33,2400.0
2019-08-15 11:50:00,180.48,180.48,180.28,180.38,1800.0,180.48,180.48,180.28,180.38,1800.0
2019-08-15 11:55:00,180.33,180.9,180.28,180.89,3713.0,180.33,180.9,180.28,180.89,3713.0
2019-08-15 12:00:00,180.82,181.14,180.72,181.14,5008.0,180.82,181.14,180.72,181.14,5008.0
2019-08-15 12:05:00,181.15,181.66,181.15,181.66,3200.0,181.15,181.66,181.15,181.66,3200.0
2019-08-15 12:10:00,181.61,181.84,181.57,181.8,4983.0,181.61,181.84,181.57,181.8,4983.0
2019-08-15 12:15:00,181.81,181.83,181.69,181.82,3227.0,181.81,181.83,181.69,181.82,3227.0
2019-08-15 12:20:00,181.77,181.78,181.41,181.44,5200.0,181.77,181.78,181.41,181.44,5200.0
2019-08-15 12:25:00,181.41,181.67,181.12,181.17,4488.0,181.41,181.67,181.12,181.17,4488.0
2019-08-15 12:30:00,181.17,181.44,181.17,181.35,1874.0,181.17,181.44,181.17,181.35,1874.0
2019-08-15 12:35:00,181.34,181.34,180.97,181.12,1400.0,181.34,181.34,180.97,181.12,1400.0
2019-08-15 12:40:00,180.99,181.1,180.87,181.1,2753.0,180.99,181.1,180.87,181.1,2753.0
2019-08-15 12:45:00,181.04,181.17,181.01,181.01,1200.0,181.04,181.17,181.01,181.01,1200.0
2019-08-15 12:50:00,181.12,181.15,180.86,180.86,3492.0,181.12,181.15,180.86,180.86,3492.0
2019-08-15 12:55:00,180.86,180.95,180.85,180.85,1747.0,180.86,180.95,180.85,180.85,1747.0
2019-08-15 13:00:00,180.85,181.41,180.8,181.25,41422.0,180.85,181.41,180.8,181.25,41422.0
2019-08-15 13:05:00,181.26,181.44,181.18,181.42,1539.0,181.26,181.44,181.18,181.42,1539.0
2019-08-15 13:10:00,181.43,181.43,181.12,181.12,1800.0,181.43,181.43,181.12,181.12,1800.0
2019-08-15 13:15:00,181.3,181.43,181.21,181.35,2866.0,181.3,181.43,181.21,181.35,2866.0
2019-08-15 13:20:00,181.4,181.51,181.4,181.46,2242.0,181.4,181.51,181.4,181.46,2242.0
2019-08-15 13:25:00,181.42,181.49,181.15,181.31,2800.0,181.42,181.49,181.15,181.31,2800.0
2019-08-15 13:30:00,181.2,181.32,181.17,181.32,3103.0,181.2,181.32,181.17,181.32,3103.0
2019-08-15 13:35:00,181.21,181.22,180.87,180.97,5100.0,181.21,181.22,180.87,180.97,5100.0
2019-08-15 13:40:00,181.06,181.06,180.69,180.73,1700.0,181.06,181.06,180.69,180.73,1700.0
2019-08-15 13:45:00,180.71,180.73,180.33,180.49,2552.0,180.71,180.73,180.33,180.49,2552.0
2019-08-15 13:50:00,180.54,180.58,180.0,180.18,6750.0,180.54,180.58,180.0,180.18,6750.0
2019-08-15 13:55:00,180.04,180.44,179.98,180.22,4966.0,180.04,180.44,179.98,180.22,4966.0
2019-08-15 14:00:00,180.23,180.67,180.12,180.35,2500.0,180.23,180.67,180.12,180.35,2500.0
2019-08-15 14:05:00,180.4,180.99,180.4,180.89,9329.0,180.4,180.99,180.4,180.89,9329.0
2019-08-15 14:10:00,180.99,181.33,180.89,180.97,5831.0,180.99,181.33,180.89,180.97,5831.0
2019-08-15 14:15:00,181.02,181.02,180.82,180.92,3397.0,181.02,181.02,180.82,180.92,3397.0
2019-08-15 14:20:00,181.06,181.58,181.02,181.53,6700.0,181.06,181.58,181.02,181.53,6700.0
2019-08-15 14:25:00,181.4,181.57,181.39,181.52,3100.0,181.4,181.57,181.39,181.52,3100.0
2019-08-15 14:30:00,181.53,181.65,181.25,181.65,6697.0,181.53,181.65,181.25,181.65,6697.0
2019-08-15 14:35:00,181.72,181.73,181.37,181.49,3610.0,181.72,181.73,181.37,181.49,3610.0
2019-08-15 14:40:00,181.65,181.68,181.43,181.58,2800.0,181.65,181.68,181.43,181.58,2800.0
2019-08-15 14:45:00,181.71,181.91,181.61,181.81,2495.0,181.71,181.91,181.61,181.81,2495.0
2019-08-15 14:50:00,181.75,181.75,181.42,181.66,6421.0,181.75,181.75,181.42,181.66,6421.0
2019-08-15 14:55:00,181.66,181.74,181.5,181.64,4313.0,181.66,181.74,181.5,181.64,4313.0
2019-08-15 15:00:00,181.64,182.0,181.63,181.92,3880.0,181.64,182.0,181.63,181.92,3880.0
2019-08-15 15:05:00,181.98,182.04,181.68,181.78,5466.0,181.98,182.04,181.68,181.78,5466.0
2019-08-15 15:10:00,181.83,181.93,181.65,181.93,6397.0,181.83,181.93,181.65,181.93,6397.0
2019-08-15 15:15:00,181.86,181.87,181.68,181.83,3900.0,181.86,181.87,181.68,181.83,3900.0
2019-08-15 15:20:00,181.84,181.88,181.65,181.85,5563.0,181.84,181.88,181.65,181.85,5563.0
2019-08-15 15:25:00,181.89,182.0,181.44,181.45,3878.0,181.89,182.0,181.44,181.45,3878.0
2019-08-15 15:30:00,181.33,181.77,181.33,181.64,5413.0,181.33,181.77,181.33,181.64,5413.0
2019-08-15 15:35:00,181.59,181.7,181.5,181.64,11371.0,181.59,181.7,181.5,181.64,11371.0
2019-08-15 15:40:00,181.67,181.9,181.5,181.84,7201.0,181.67,181.9,181.5,181.84,7201.0
2019-08-15 15:45:00,181.79,182.02,181.73,181.73,9243.0,181.79,182.02,181.73,181.73,9243.0
2019-08-15 15:50:00,181.86,181.86,181.55,181.56,11608.0,181.86,181.86,181.55,181.56,11608.0
2019-08-15 15:55:00,181.64,181.68,180.99,181.12,34876.0,181.64,181.68,180.99,181.12,34876.0
2019-08-16 09:30:00,182.66,183.08,180.84,182.86,61849.0,182.66,183.08,180.84,182.86,61849.0
2019-08-16 09:35:00,182.18,182.59,181.75,182.59,3656.0,182.18,182.59,181.75,182.59,3656.0
2019-08-16 09:40:00,182.44,183.55,182.44,183.51,3350.0,182.44,183.55,182.44,183.51,3350.0
2019-08-16 09:45:00,183.5,183.65,183.3,183.52,5300.0,183.5,183.65,183.3,183.52,5300.0
2019-08-16 09:50:00,183.61,184.09,183.5,183.99,10953.0,183.61,184.09,183.5,183.99,10953.0
2019-08-16 09:55:00,183.99,184.2,183.75,184.02,14934.0,183.99,184.2,183.75,184.02,14934.0
2019-08-16 10:00:00,183.89,184.29,183.65,184.22,5850.0,183.89,184.29,183.65,184.22,5850.0
2019-08-16 10:05:00,184.28,184.55,183.71,184.07,11645.0,184.28,184.55,183.71,184.07,11645.0
2019-08-16 10:10:00,184.21,184.24,183.74,183.99,6809.0,184.21,184.24,183.74,183.99,6809.0
2019-08-16 10:15:00,184.09,184.29,183.97,184.25,43755.0,184.09,184.29,183.97,184.25,43755.0
2019-08-16 10:20:00,184.19,185.53,183.97,185.49,34177.0,184.19,185.53,183.97,185.49,34177.0
2019-08-16 10:25:00,185.49,185.59,184.9,185.19,11995.0,185.49,185.59,184.9,185.19,11995.0
2019-08-16 10:30:00,185.09,185.13,184.61,184.79,22233.0,185.09,185.13,184.61,184.79,22233.0
2019-08-16 10:35:00,184.73,185.48,184.73,185.01,8255.0,184.73,185.48,184.73,185.01,8255.0
2019-08-16 10:40:00,184.93,185.32,184.92,185.07,4600.0,184.93,185.32,184.92,185.07,4600.0
2019-08-16 10:45:00,185.2,185.32,185.14,185.32,3659.0,185.2,185.32,185.14,185.32,3659.0
2019-08-16 10:50:00,185.36,185.48,185.17,185.28,3977.0,185.36,185.48,185.17,185.28,3977.0
2019-08-16 10:55:00,185.25,185.75,185.24,185.75,6201.0,185.25,185.75,185.24,185.75,6201.0
2019-08-16 11:00:00,185.74,185.74,185.32,185.47,7436.0,185.74,185.74,185.32,185.47,7436.0
2019-08-16 11:05:00,185.5,185.59,185.36,185.41,3388.0,185.5,185.59,185.36,185.41,3388.0
2019-08-16 11:10:00,185.41,185.46,184.96,184.96,2853.0,185.41,185.46,184.96,184.96,2853.0
2019-08-16 11:15:00,184.97,185.11,184.77,185.09,8351.0,184.97,185.11,184.77,185.09,8351.0
2019-08-16 11:20:00,185.02,185.24,185.02,185.24,1961.0,185.02,185.24,185.02,185.24,1961.0
2019-08-16 11:25:00,185.3,185.3,185.04,185.14,6100.0,185.3,185.3,185.04,185.14,6100.0
2019-08-16 11:30:00,185.14,185.14,184.84,185.05,13400.0,185.14,185.14,184.84,185.05,13400.0
2019-08-16 11:35:00,185.09,185.1,184.91,185.1,6520.0,185.09,185.1,184.91,185.1,6520.0
2019-08-16 11:40:00,185.17,185.17,184.86,185.03,5900.0,185.17,185.17,184.86,185.03,5900.0
2019-08-16 11:45:00,184.95,185.25,184.95,185.0,5508.0,184.95,185.25,184.95,185.0,5508.0
2019-08-16 11:50:00,185.02,185.22,185.01,185.06,5769.0,185.02,185.22,185.01,185.06,5769.0
2019-08-16 11:55:00,185.04,185.11,185.0,185.1,19026.0,185.04,185.11,185.0,185.1,19026.0
2019-08-16 12:00:00,185.14,185.28,184.96,185.12,4758.0,185.14,185.28,184.96,185.12,4758.0
2019-08-16 12:05:00,184.97,185.12,184.88,185.11,2123.0,184.97,185.12,184.88,185.11,2123.0
2019-08-16 12:10:00,184.98,185.17,184.9,185.17,3535.0,184.98,185.17,184.9,185.17,3535.0
2019-08-16 12:15:00,185.12,185.12,184.63,184.85,4900.0,185.12,185.12,184.63,184.85,4900.0
2019-08-16 12:20:00,184.86,185.1,184.86,185.09,5611.0,184.86,185.1,184.86,185.09,5611.0
2019-08-16 12:25:00,185.09,185.17,185.0,185.12,1909.0,185.09,185.17,185.0,185.12,1909.0
2019-08-16 12:30:00,185.09,185.19,185.0,185.17,3900.0,185.09,185.19,185.0,185.17,3900.0
2019-08-16 12:35:00,185.14,185.14,185.0,185.0,11916.0,185.14,185.14,185.0,185.0,11916.0
2019-08-16 12:40:00,185.02,185.05,185.0,185.03,1926.0,185.02,185.05,185.0,185.03,1926.0
2019-08-16 12:45:00,185.08,185.16,185.0,185.04,10732.0,185.08,185.16,185.0,185.04,10732.0
2019-08-16 12:50:00,185.08,185.14,184.91,184.91,9910.0,185.08,185.14,184.91,184.91,9910.0
2019-08-16 12:55:00,184.89,185.07,184.89,185.07,8470.0,184.89,185.07,184.89,185.07,8470.0
2019-08-16 13:00:00,185.07,185.13,185.0,185.0,5294.0,185.07,185.13,185.0,185.0,5294.0
2019-08-16 13:05:00,185.03,185.07,185.0,185.06,4700.0,185.03,185.07,185.0,185.06,4700.0
2019-08-16 13:10:00,185.05,185.1,185.0,185.06,8460.0,185.05,185.1,185.0,185.06,8460.0
2019-08-16 13:15:00,185.06,185.25,185.01,185.23,4136.0,185.06,185.25,185.01,185.23,4136.0
2019-08-16 13:20:00,185.23,185.27,185.06,185.16,10598.0,185.23,185.27,185.06,185.16,10598.0
2019-08-16 13:25:00,185.13,185.3,185.07,185.29,7471.0,185.13,185.3,185.07,185.29,7471.0
2019-08-16 13:30:00,185.29,185.34,185.25,185.27,4316.0,185.29,185.34,185.25,185.27,4316.0
2019-08-16 13:35:00,185.32,185.45,185.27,185.27,8532.0,185.32,185.45,185.27,185.27,8532.0
2019-08-16 13:40:00,185.37,185.4,185.29,185.3,4958.0,185.37,185.4,185.29,185.3,4958.0
2019-08-16 13:45:00,185.12,185.24,184.97,185.02,17080.0,185.12,185.24,184.97,185.02,17080.0
2019-08-16 13:50:00,185.03,185.04,184.97,185.0,11607.0,185.03,185.04,184.97,185.0,11607.0
2019-08-16 13:55:00,185.03,185.08,184.99,185.01,17005.0,185.03,185.08,184.99,185.01,17005.0
2019-08-16 14:00:00,185.01,185.21,185.0,185.16,14051.0,185.01,185.21,185.0,185.16,14051.0
2019-08-16 14:05:00,185.11,185.12,184.62,184.69,6275.0,185.11,185.12,184.62,184.69,6275.0
2019-08-16 14:10:00,184.59,184.6,184.28,184.36,2574.0,184.59,184.6,184.28,184.36,2574.0
2019-08-16 14:15:00,184.36,184.5,184.32,184.5,4200.0,184.36,184.5,184.32,184.5,4200.0
2019-08-16 14:20:00,184.5,184.5,184.3,184.41,3183.0,184.5,184.5,184.3,184.41,3183.0
2019-08-16 14:25:00,184.44,184.74,184.37,184.72,6925.0,184.44,184.74,184.37,184.72,6925.0
2019-08-16 14:30:00,184.74,184.78,184.64,184.66,2102.0,184.74,184.78,184.64,184.66,2102.0
2019-08-16 14:35:00,184.7,184.83,184.51,184.52,5689.0,184.7,184.83,184.51,184.52,5689.0
2019-08-16 14:40:00,184.58,184.9,184.58,184.82,12111.0,184.58,184.9,184.58,184.82,12111.0
2019-08-16 14:45:00,184.85,184.91,184.8,184.91,2600.0,184.85,184.91,184.8,184.91,2600.0
2019-08-16 14:50:00,184.91,185.33,184.91,185.11,28693.0,184.91,185.33,184.91,185.11,28693.0
2019-08-16 14:55:00,185.08,185.35,184.92,185.25,17385.0,185.08,185.35,184.92,185.25,17385.0
2019-08-16 15:00:00,185.18,185.28,185.03,185.19,12412.0,185.18,185.28,185.03,185.19,12412.0
2019-08-16 15:05:00,185.25,185.45,185.19,185.26,13419.0,185.25,185.45,185.19,185.26,13419.0
2019-08-16 15:10:00,185.21,185.48,185.21,185.45,15010.0,185.21,185.48,185.21,185.45,15010.0
2019-08-16 15:15:00,185.46,185.46,185.27,185.41,11134.0,185.46,185.46,185.27,185.41,11134.0
2019-08-16 15:20:00,185.38,185.42,185.08,185.19,8586.0,185.38,185.42,185.08,185.19,8586.0
2019-08-16 15:25:00,185.19,185.42,185.19,185.33,13158.0,185.19,185.42,185.19,185.33,13158.0
2019-08-16 15:30:00,185.33,185.49,185.29,185.29,12852.0,185.33,185.49,185.29,185.29,12852.0
2019-08-16 15:35:00,185.32,185.39,185.14,185.24,17241.0,185.32,185.39,185.14,185.24,17241.0
2019-08-16 15:40:00,185.24,185.34,185.14,185.27,36434.0,185.24,185.34,185.14,185.27,36434.0
2019-08-16 15:45:00,185.25,185.44,185.2,185.24,25968.0,185.25,185.44,185.2,185.24,25968.0
2019-08-16 15:50:00,185.24,185.37,185.05,185.22,20824.0,185.24,185.37,185.05,185.22,20824.0
2019-08-16 15:55:00,185.22,185.37,184.9,184.95,61199.0,185.22,185.37,184.9,184.95,61199.0
2019-08-19 09:30:00,186.24,186.24,185.87,185.98,17789.0,186.24,186.24,185.87,185.98,17789.0
2019-08-19 09:35:00,185.98,187.0,185.98,186.37,26062.0,185.98,187.0,185.98,186.37,26062.0
2019-08-19 09:40:00,186.55,186.59,185.97,186.27,12295.0,186.55,186.59,185.97,186.27,12295.0
2019-08-19 09:45:00,186.2,186.76,185.97,186.5,20231.0,186.2,186.76,185.97,186.5,20231.0
2019-08-19 09:50:00,186.58,186.72,186.44,186.58,17808.0,186.58,186.72,186.44,186.58,17808.0
2019-08-19 09:55:00,186.5,186.7,186.49,186.67,4000.0,186.5,186.7,186.49,186.67,4000.0
2019-08-19 10:00:00,186.63,186.75,186.34,186.72,5578.0,186.63,186.75,186.34,186.72,5578.0
2019-08-19 10:05:00,186.63,186.81,186.51,186.62,17678.0,186.63,186.81,186.51,186.62,17678.0
2019-08-19 10:10:00,186.67,186.74,186.3,186.62,24325.0,186.67,186.74,186.3,186.62,24325.0
2019-08-19 10:15:00,186.65,186.85,186.51,186.69,15115.0,186.65,186.85,186.51,186.69,15115.0
2019-08-19 10:20:00,186.73,186.78,186.5,186.78,6654.0,186.73,186.78,186.5,186.78,6654.0
2019-08-19 10:25:00,186.75,186.82,186.64,186.75,4935.0,186.75,186.82,186.64,186.75,4935.0
2019-08-19 10:30:00,186.77,186.83,186.48,186.78,4000.0,186.77,186.83,186.48,186.78,4000.0
2019-08-19 10:35:00,186.79,187.24,186.74,187.17,11855.0,186.79,187.24,186.74,187.17,11855.0
2019-08-19 10:40:00,187.3,187.31,186.99,187.07,3200.0,187.3,187.31,186.99,187.07,3200.0
2019-08-19 10:45:00,187.01,187.41,186.79,187.29,7252.0,187.01,187.41,186.79,187.29,7252.0
2019-08-19 10:50:00,187.44,187.44,187.09,187.15,4282.0,187.44,187.44,187.09,187.15,4282.0
2019-08-19 10:55:00,187.21,187.26,186.88,186.94,2020.0,187.21,187.26,186.88,186.94,2020.0
2019-08-19 11:00:00,186.91,187.01,186.8,187.0,2100.0,186.91,187.01,186.8,187.0,2100.0
2019-08-19 11:05:00,186.97,187.39,186.92,187.06,9217.0,186.97,187.39,186.92,187.06,9217.0
2019-08-19 11:10:00,187.2,187.23,186.93,186.95,1418.0,187.2,187.23,186.93,186.95,1418.0
2019-08-19 11:15:00,186.94,187.04,186.86,186.95,2600.0,186.94,187.04,186.86,186.95,2600.0
2019-08-19 11:20:00,186.95,187.21,186.76,187.08,8556.0,186.95,187.21,186.76,187.08,8556.0
2019-08-19 11:25:00,187.02,187.28,187.02,187.16,8856.0,187.02,187.28,187.02,187.16,8856.0
2019-08-19 11:30:00,187.09,187.09,186.93,187.02,4781.0,187.09,187.09,186.93,187.02,4781.0
2019-08-19 11:35:00,186.94,187.12,186.9,187.11,5676.0,186.94,187.12,186.9,187.11,5676.0
2019-08-19 11:40:00,187.15,187.2,187.06,187.2,3281.0,187.15,187.2,187.06,187.2,3281.0
2019-08-19 11:45:00,187.14,187.16,186.97,187.08,6471.0,187.14,187.16,186.97,187.08,6471.0
2019-08-19 11:50:00,187.06,187.18,186.88,187.06,5477.0,187.06,187.18,186.88,187.06,5477.0
2019-08-19 11:55:00,187.06,187.09,186.79,186.79,2619.0,187.06,187.09,186.79,186.79,2619.0
2019-08-19 12:00:00,186.8,186.89,186.46,186.89,6400.0,186.8,186.89,186.46,186.89,6400.0
2019-08-19 12:05:00,186.87,186.98,186.8,186.9,4200.0,186.87,186.98,186.8,186.9,4200.0
2019-08-19 12:10:00,186.89,187.11,186.84,186.99,9966.0,186.89,187.11,186.84,186.99,9966.0
2019-08-19 12:15:00,187.05,187.12,187.0,187.1,4300.0,187.05,187.12,187.0,187.1,4300.0
2019-08-19 12:20:00,187.13,187.15,186.94,186.99,3523.0,187.13,187.15,186.94,186.99,3523.0
2019-08-19 12:25:00,186.93,187.03,186.83,186.89,6388.0,186.93,187.03,186.83,186.89,6388.0
2019-08-19 12:30:00,186.78,186.92,186.73,186.84,8765.0,186.78,186.92,186.73,186.84,8765.0
2019-08-19 12:35:00,186.87,187.06,186.85,187.02,11642.0,186.87,187.06,186.85,187.02,11642.0
2019-08-19 12:40:00,187.02,187.13,186.97,187.13,3700.0,187.02,187.13,186.97,187.13,3700.0
2019-08-19 12:45:00,187.13,187.27,187.11,187.21,4518.0,187.13,187.27,187.11,187.21,4518.0
2019-08-19 12:50:00,187.21,187.22,187.05,187.06,2497.0,187.21,187.22,187.05,187.06,2497.0
2019-08-19 12:55:00,187.08,187.12,187.0,187.12,4120.0,187.08,187.12,187.0,187.12,4120.0
2019-08-19 13:00:00,187.11,187.18,187.05,187.15,2347.0,187.11,187.18,187.05,187.15,2347.0
2019-08-19 13:05:00,187.15,187.37,187.13,187.33,5944.0,187.15,187.37,187.13,187.33,5944.0
2019-08-19 13:10:00,187.29,187.39,187.24,187.36,3400.0,187.29,187.39,187.24,187.36,3400.0
2019-08-19 13:15:00,187.38,187.4,187.27,187.38,1900.0,187.38,187.4,187.27,187.38,1900.0
2019-08-19 13:20:00,187.38,187.71,187.38,187.66,4776.0,187.38,187.71,187.38,187.66,4776.0
2019-08-19 13:25:00,187.49,187.54,187.43,187.47,1808.0,187.49,187.54,187.43,187.47,1808.0
2019-08-19 13:30:00,187.44,187.44,187.17,187.17,2838.0,187.44,187.44,187.17,187.17,2838.0
2019-08-19 13:35:00,187.23,187.34,187.21,187.21,5433.0,187.23,187.34,187.21,187.21,5433.0
2019-08-19 13:40:00,187.22,187.23,187.0,187.0,5000.0,187.22,187.23,187.0,187.0,5000.0
2019-08-19 13:45:00,187.03,187.06,186.9,186.91,2207.0,187.03,187.06,186.9,186.91,2207.0
2019-08-19 13:50:00,186.91,186.95,186.88,186.88,1900.0,186.91,186.95,186.88,186.88,1900.0
2019-08-19 13:55:00,186.91,186.91,186.78,186.78,4400.0,186.91,186.91,186.78,186.78,4400.0
2019-08-19 14:00:00,186.79,186.93,186.66,186.93,3858.0,186.79,186.93,186.66,186.93,3858.0
2019-08-19 14:05:00,186.94,186.96,186.86,186.91,969.0,186.94,186.96,186.86,186.91,969.0
2019-08-19 14:10:00,186.89,187.06,186.82,186.82,4500.0,186.89,187.06,186.82,186.82,4500.0
2019-08-19 14:15:00,186.82,186.92,186.6,186.75,5967.0,186.82,186.92,186.6,186.75,5967.0
2019-08-19 14:20:00,186.74,186.9,186.74,186.85,1600.0,186.74,186.9,186.74,186.85,1600.0
2019-08-19 14:25:00,186.73,186.81,186.69,186.7,5619.0,186.73,186.81,186.69,186.7,5619.0
2019-08-19 14:30:00,186.63,186.65,186.47,186.65,4020.0,186.63,186.65,186.47,186.65,4020.0
2019-08-19 14:35:00,186.75,186.95,186.73,186.91,2740.0,186.75,186.95,186.73,186.91,2740.0
2019-08-19 14:40:00,186.97,187.04,186.91,186.99,1500.0,186.97,187.04,186.91,186.99,1500.0
2019-08-19 14:45:00,186.97,187.02,186.91,186.91,2208.0,186.97,187.02,186.91,186.91,2208.0
2019-08-19 14:50:00,186.94,187.2,186.89,187.2,4500.0,186.94,187.2,186.89,187.2,4500.0
2019-08-19 14:55:00,187.15,187.16,186.91,186.91,2994.0,187.15,187.16,186.91,186.91,2994.0
2019-08-19 15:00:00,186.99,187.06,186.82,186.96,3462.0,186.99,187.06,186.82,186.96,3462.0
2019-08-19 15:05:00,187.01,187.25,186.87,187.18,6475.0,187.01,187.25,186.87,187.18,6475.0
2019-08-19 15:10:00,187.16,187.39,187.13,187.36,4818.0,187.16,187.39,187.13,187.36,4818.0
2019-08-19 15:15:00,187.29,187.34,187.06,187.09,6950.0,187.29,187.34,187.06,187.09,6950.0
2019-08-19 15:20:00,187.1,187.42,187.02,187.35,16942.0,187.1,187.42,187.02,187.35,16942.0
2019-08-19 15:25:00,187.36,187.41,187.28,187.36,4894.0,187.36,187.41,187.28,187.36,4894.0
2019-08-19 15:30:00,187.36,187.39,187.21,187.22,4234.0,187.36,187.39,187.21,187.22,4234.0
2019-08-19 15:35:00,187.23,187.32,187.19,187.21,10755.0,187.23,187.32,187.19,187.21,10755.0
2019-08-19 15:40:00,187.2,187.33,187.12,187.33,10290.0,187.2,187.33,187.12,187.33,10290.0
2019-08-19 15:45:00,187.32,187.36,187.27,187.3,6395.0,187.32,187.36,187.27,187.3,6395.0
2019-08-19 15:50:00,187.31,187.48,187.11,187.37,22162.0,187.31,187.48,187.11,187.37,22162.0
2019-08-19 15:55:00,187.39,187.54,187.0,187.07,46778.0,187.39,187.54,187.0,187.07,46778.0
2019-08-20 09:30:00,186.97,187.69,186.13,186.6,16085.0,186.97,187.69,186.13,186.6,16085.0
2019-08-20 09:35:00,186.73,187.68,186.39,187.68,10588.0,186.73,187.68,186.39,187.68,10588.0
2019-08-20 09:40:00,187.64,188.25,187.53,188.13,6988.0,187.64,188.25,187.53,188.13,6988.0
2019-08-20 09:45:00,188.0,188.04,187.35,187.74,9353.0,188.0,188.04,187.35,187.74,9353.0
2019-08-20 09:50:00,187.74,188.1,187.52,188.05,4230.0,187.74,188.1,187.52,188.05,4230.0
2019-08-20 09:55:00,188.02,188.44,187.89,188.0,7554.0,188.02,188.44,187.89,188.0,7554.0
2019-08-20 10:00:00,188.14,188.14,187.73,187.78,2654.0,188.14,188.14,187.73,187.78,2654.0
2019-08-20 10:05:00,187.72,188.0,187.71,187.88,3270.0,187.72,188.0,187.71,187.88,3270.0
2019-08-20 10:10:00,187.72,187.9,187.55,187.55,2562.0,187.72,187.9,187.55,187.55,2562.0
2019-08-20 10:15:00,187.55,187.83,187.53,187.7,2200.0,187.55,187.83,187.53,187.7,2200.0
2019-08-20 10:20:00,187.68,187.68,186.48,186.48,8509.0,187.68,187.68,186.48,186.48,8509.0
2019-08-20 10:25:00,186.39,186.39,185.72,185.74,21026.0,186.39,186.39,185.72,185.74,21026.0
2019-08-20 10:30:00,185.75,185.85,185.3,185.69,4798.0,185.75,185.85,185.3,185.69,4798.0
2019-08-20 10:35:00,185.74,186.08,185.6,186.08,4942.0,185.74,186.08,185.6,186.08,4942.0
2019-08-20 10:40:00,186.16,186.46,186.07,186.3,1200.0,186.16,186.46,186.07,186.3,1200.0
2019-08-20 10:45:00,186.33,186.47,186.12,186.24,5484.0,186.33,186.47,186.12,186.24,5484.0
2019-08-20 10:50:00,186.15,186.44,186.05,186.44,3509.0,186.15,186.44,186.05,186.44,3509.0
2019-08-20 10:55:00,186.28,186.58,186.28,186.45,1600.0,186.28,186.58,186.28,186.45,1600.0
2019-08-20 11:00:00,186.54,186.7,186.46,186.65,1700.0,186.54,186.7,186.46,186.65,1700.0
2019-08-20 11:05:00,186.67,186.68,186.47,186.58,5339.0,186.67,186.68,186.47,186.58,5339.0
2019-08-20 11:10:00,186.58,187.02,186.58,186.81,6025.0,186.58,187.02,186.58,186.81,6025.0
2019-08-20 11:15:00,186.87,186.99,186.69,186.69,2804.0,186.87,186.99,186.69,186.69,2804.0
2019-08-20 11:20:00,186.65,186.67,186.51,186.51,1080.0,186.65,186.67,186.51,186.51,1080.0
2019-08-20 11:25:00,186.58,186.65,186.52,186.56,2292.0,186.58,186.65,186.52,186.56,2292.0
2019-08-20 11:30:00,186.6,186.6,186.38,186.47,2035.0,186.6,186.6,186.38,186.47,2035.0
2019-08-20 11:35:00,186.43,186.64,186.29,186.55,4600.0,186.43,186.64,186.29,186.55,4600.0
2019-08-20 11:40:00,186.38,186.54,186.23,186.25,4738.0,186.38,186.54,186.23,186.25,4738.0
2019-08-20 11:45:00,186.33,186.51,186.33,186.51,2237.0,186.33,186.51,186.33,186.51,2237.0
2019-08-20 11:50:00,186.53,186.6,186.47,186.52,1500.0,186.53,186.6,186.47,186.52,1500.0
2019-08-20 11:55:00,186.53,186.6,186.38,186.41,2552.0,186.53,186.6,186.38,186.41,2552.0
2019-08-20 12:00:00,186.35,186.36,186.13,186.14,3966.0,186.35,186.36,186.13,186.14,3966.0
2019-08-20 12:05:00,186.18,186.2,186.0,186.11,8081.0,186.18,186.2,186.0,186.11,8081.0
2019-08-20 12:10:00,186.15,186.46,186.15,186.46,1000.0,186.15,186.46,186.15,186.46,1000.0
2019-08-20 12:15:00,186.38,186.38,186.07,186.17,5243.0,186.38,186.38,186.07,186.17,5243.0
2019-08-20 12:20:00,186.2,186.26,186.12,186.18,1900.0,186.2,186.26,186.12,186.18,1900.0
2019-08-20 12:25:00,186.22,186.26,186.0,186.14,11076.0,186.22,186.26,186.0,186.14,11076.0
2019-08-20 12:30:00,186.14,186.14,185.81,185.81,19927.0,186.14,186.14,185.81,185.81,19927.0
2019-08-20 12:35:00,185.81,185.83,185.56,185.61,7096.0,185.81,185.83,185.56,185.61,7096.0
2019-08-20 12:40:00,185.6,185.65,185.48,185.5,5000.0,185.6,185.65,185.48,185.5,5000.0
2019-08-20 12:45:00,185.55,185.75,185.55,185.72,15447.0,185.55,185.75,185.55,185.72,15447.0
2019-08-20 12:50:00,185.74,185.75,185.63,185.73,13017.0,185.74,185.75,185.63,185.73,13017.0
2019-08-20 12:55:00,185.73,185.8,185.22,185.25,22576.0,185.73,185.8,185.22,185.25,22576.0
2019-08-20 13:00:00,185.25,185.43,185.17,185.17,9740.0,185.25,185.43,185.17,185.17,9740.0
2019-08-20 13:05:00,185.14,185.16,185.0,185.05,7725.0,185.14,185.16,185.0,185.05,7725.0
2019-08-20 13:10:00,185.08,185.25,185.03,185.1,4951.0,185.08,185.25,185.03,185.1,4951.0
2019-08-20 13:15:00,185.1,185.1,184.8,184.86,2641.0,185.1,185.1,184.8,184.86,2641.0
2019-08-20 13:20:00,184.82,185.0,184.5,184.5,43171.0,184.82,185.0,184.5,184.5,43171.0
2019-08-20 13:25:00,184.44,184.66,184.42,184.61,4092.0,184.44,184.66,184.42,184.61,4092.0
2019-08-20 13:30:00,184.6,184.61,184.14,184.14,3470.0,184.6,184.61,184.14,184.14,3470.0
2019-08-20 13:35:00,184.13,184.3,183.9,184.27,4721.0,184.13,184.3,183.9,184.27,4721.0
2019-08-20 13:40:00,184.31,184.48,184.29,184.29,1600.0,184.31,184.48,184.29,184.29,1600.0
2019-08-20 13:45:00,184.34,184.39,184.2,184.26,2208.0,184.34,184.39,184.2,184.26,2208.0
2019-08-20 13:50:00,184.22,184.6,184.15,184.6,8646.0,184.22,184.6,184.15,184.6,8646.0
2019-08-20 13:55:00,184.6,184.64,184.36,184.43,6073.0,184.6,184.64,184.36,184.43,6073.0
2019-08-20 14:00:00,184.51,184.51,184.12,184.25,3212.0,184.51,184.51,184.12,184.25,3212.0
2019-08-20 14:05:00,184.25,184.39,183.94,183.94,4080.0,184.25,184.39,183.94,183.94,4080.0
2019-08-20 14:10:00,183.93,184.2,183.92,183.98,2300.0,183.93,184.2,183.92,183.98,2300.0
2019-08-20 14:15:00,183.86,184.0,183.71,183.96,3642.0,183.86,184.0,183.71,183.96,3642.0
2019-08-20 14:20:00,183.83,183.98,183.64,183.91,2483.0,183.83,183.98,183.64,183.91,2483.0
2019-08-20 14:25:00,183.98,183.99,183.87,183.97,8556.0,183.98,183.99,183.87,183.97,8556.0
2019-08-20 14:30:00,183.88,184.14,183.88,184.14,1762.0,183.88,184.14,183.88,184.14,1762.0
2019-08-20 14:35:00,184.19,184.19,183.73,183.73,7910.0,184.19,184.19,183.73,183.73,7910.0
2019-08-20 14:40:00,183.72,183.79,183.44,183.54,4278.0,183.72,183.79,183.44,183.54,4278.0
2019-08-20 14:45:00,183.5,183.85,183.46,183.69,4325.0,183.5,183.85,183.46,183.69,4325.0
2019-08-20 14:50:00,183.75,183.79,183.46,183.48,2839.0,183.75,183.79,183.46,183.48,2839.0
2019-08-20 14:55:00,183.44,183.53,183.29,183.5,5558.0,183.44,183.53,183.29,183.5,5558.0
2019-08-20 15:00:00,183.44,183.52,183.25,183.31,7002.0,183.44,183.52,183.25,183.31,7002.0
2019-08-20 15:05:00,183.34,183.34,183.03,183.03,4400.0,183.34,183.34,183.03,183.03,4400.0
2019-08-20 15:10:00,183.11,183.13,182.92,182.95,11120.0,183.11,183.13,182.92,182.95,11120.0
2019-08-20 15:15:00,183.0,183.26,182.9,183.26,18570.0,183.0,183.26,182.9,183.26,18570.0
2019-08-20 15:20:00,183.27,183.43,183.13,183.41,12226.0,183.27,183.43,183.13,183.41,12226.0
2019-08-20 15:25:00,183.36,183.82,183.31,183.82,6638.0,183.36,183.82,183.31,183.82,6638.0
2019-08-20 15:30:00,183.79,183.88,183.67,183.88,5250.0,183.79,183.88,183.67,183.88,5250.0
2019-08-20 15:35:00,183.94,184.15,183.94,184.09,4953.0,183.94,184.15,183.94,184.09,4953.0
2019-08-20 15:40:00,184.07,184.12,183.94,184.01,10666.0,184.07,184.12,183.94,184.01,10666.0
2019-08-20 15:45:00,183.99,184.27,183.92,184.23,10858.0,183.99,184.27,183.92,184.23,10858.0
2019-08-20 15:50:00,184.25,184.32,184.19,184.26,14886.0,184.25,184.32,184.19,184.26,14886.0
2019-08-20 15:55:00,184.26,184.26,183.7,183.72,61678.0,184.26,184.26,183.7,183.72,61678.0
2019-08-21 09:30:00,185.86,186.38,184.6,185.35,11921.0,185.86,186.38,184.6,185.35,11921.0
2019-08-21 09:35:00,185.92,186.06,185.67,185.99,1393.0,185.92,186.06,185.67,185.99,1393.0
2019-08-21 09:40:00,185.68,186.48,185.68,186.37,1982.0,185.68,186.48,185.68,186.37,1982.0
2019-08-21 09:45:00,186.25,186.37,186.0,186.29,5700.0,186.25,186.37,186.0,186.29,5700.0
2019-08-21 09:50:00,186.31,186.91,186.31,186.91,5969.0,186.31,186.91,186.31,186.91,5969.0
2019-08-21 09:55:00,186.8,186.93,186.35,186.35,3409.0,186.8,186.93,186.35,186.35,3409.0
2019-08-21 10:00:00,186.61,186.77,186.5,186.55,4440.0,186.61,186.77,186.5,186.55,4440.0
2019-08-21 10:05:00,186.58,186.58,186.29,186.29,1006.0,186.58,186.58,186.29,186.29,1006.0
2019-08-21 10:10:00,186.24,186.24,185.99,186.2,7028.0,186.24,186.24,185.99,186.2,7028.0
2019-08-21 10:15:00,186.29,186.75,186.29,186.73,2811.0,186.29,186.75,186.29,186.73,2811.0
2019-08-21 10:20:00,186.63,186.65,186.45,186.54,1876.0,186.63,186.65,186.45,186.54,1876.0
2019-08-21 10:25:00,186.53,186.53,186.29,186.36,2773.0,186.53,186.53,186.29,186.36,2773.0
2019-08-21 10:30:00,186.33,186.42,186.22,186.27,2150.0,186.33,186.42,186.22,186.27,2150.0
2019-08-21 10:35:00,186.2,186.3,186.08,186.13,7617.0,186.2,186.3,186.08,186.13,7617.0
2019-08-21 10:40:00,186.09,186.09,185.83,185.83,2000.0,186.09,186.09,185.83,185.83,2000.0
2019-08-21 10:45:00,185.69,185.79,185.5,185.78,4068.0,185.69,185.79,185.5,185.78,4068.0
2019-08-21 10:50:00,186.16,186.32,186.1,186.26,5174.0,186.16,186.32,186.1,186.26,5174.0
2019-08-21 10:55:00,186.32,186.39,186.19,186.2,2066.0,186.32,186.39,186.19,186.2,2066.0
2019-08-21 11:00:00,186.09,186.35,186.06,186.35,1732.0,186.09,186.35,186.06,186.35,1732.0
2019-08-21 11:05:00,186.48,186.67,186.44,186.67,1377.0,186.48,186.67,186.44,186.67,1377.0
2019-08-21 11:10:00,186.66,186.81,186.65,186.79,3973.0,186.66,186.81,186.65,186.79,3973.0
2019-08-21 11:15:00,186.78,186.82,186.6,186.6,2345.0,186.78,186.82,186.6,186.6,2345.0
2019-08-21 11:20:00,186.64,186.76,186.64,186.64,714.0,186.64,186.76,186.64,186.64,714.0
2019-08-21 11:25:00,186.7,186.7,186.57,186.58,1909.0,186.7,186.7,186.57,186.58,1909.0
2019-08-21 11:30:00,186.51,186.87,186.51,186.83,5737.0,186.51,186.87,186.51,186.83,5737.0
2019-08-21 11:35:00,186.77,186.78,186.64,186.67,2550.0,186.77,186.78,186.64,186.67,2550.0
2019-08-21 11:40:00,186.8,186.9,186.77,186.9,2563.0,186.8,186.9,186.77,186.9,2563.0
2019-08-21 11:45:00,186.91,187.17,186.68,186.68,7485.0,186.91,187.17,186.68,186.68,7485.0
2019-08-21 11:50:00,186.67,186.73,186.47,186.57,6227.0,186.67,186.73,186.47,186.57,6227.0
2019-08-21 11:55:00,186.53,186.9,186.52,186.85,1900.0,186.53,186.9,186.52,186.85,1900.0
2019-08-21 12:00:00,186.8,186.9,186.74,186.9,2008.0,186.8,186.9,186.74,186.9,2008.0
2019-08-21 12:05:00,186.91,187.3,186.89,187.22,13736.0,186.91,187.3,186.89,187.22,13736.0
2019-08-21 12:10:00,187.23,187.25,186.88,186.95,2202.0,187.23,187.25,186.88,186.95,2202.0
2019-08-21 12:15:00,187.01,187.09,186.78,186.84,2700.0,187.01,187.09,186.78,186.84,2700.0
2019-08-21 12:20:00,186.82,186.87,186.72,186.87,2552.0,186.82,186.87,186.72,186.87,2552.0
2019-08-21 12:25:00,186.92,187.08,186.92,187.08,1700.0,186.92,187.08,186.92,187.08,1700.0
2019-08-21 12:30:00,187.08,187.22,187.04,187.22,2712.0,187.08,187.22,187.04,187.22,2712.0
2019-08-21 12:35:00,187.2,187.26,187.1,187.24,3479.0,187.2,187.26,187.1,187.24,3479.0
2019-08-21 12:40:00,187.24,187.24,186.81,186.81,3751.0,187.24,187.24,186.81,186.81,3751.0
2019-08-21 12:45:00,186.88,186.9,186.81,186.84,900.0,186.88,186.9,186.81,186.84,900.0
2019-08-21 12:50:00,186.84,187.0,186.84,186.99,1250.0,186.84,187.0,186.84,186.99,1250.0
2019-08-21 12:55:00,186.99,187.09,186.96,187.02,3001.0,186.99,187.09,186.96,187.02,3001.0
2019-08-21 13:00:00,186.87,186.94,186.86,186.91,3345.0,186.87,186.94,186.86,186.91,3345.0
2019-08-21 13:05:00,186.92,186.93,186.8,186.82,1100.0,186.92,186.93,186.8,186.82,1100.0
2019-08-21 13:10:00,186.84,186.98,186.61,186.61,5806.0,186.84,186.98,186.61,186.61,5806.0
2019-08-21 13:15:00,186.56,186.57,186.41,186.41,1163.0,186.56,186.57,186.41,186.41,1163.0
2019-08-21 13:20:00,186.44,186.53,186.41,186.45,1866.0,186.44,186.53,186.41,186.45,1866.0
2019-08-21 13:25:00,186.51,186.54,186.44,186.52,3176.0,186.51,186.54,186.44,186.52,3176.0
2019-08-21 13:30:00,186.52,186.52,186.08,186.15,4314.0,186.52,186.52,186.08,186.15,4314.0
2019-08-21 13:35:00,186.14,186.24,186.13,186.24,1725.0,186.14,186.24,186.13,186.24,1725.0
2019-08-21 13:40:00,186.25,186.3,186.08,186.08,5387.0,186.25,186.3,186.08,186.08,5387.0
2019-08-21 13:45:00,186.03,186.05,185.86,185.86,3889.0,186.03,186.05,185.86,185.86,3889.0
2019-08-21 13:50:00,185.89,185.94,185.77,185.77,2550.0,185.89,185.94,185.77,185.77,2550.0
2019-08-21 13:55:00,185.79,185.85,185.76,185.8,1000.0,185.79,185.85,185.76,185.8,1000.0
2019-08-21 14:00:00,185.73,185.81,185.33,185.81,4430.0,185.73,185.81,185.33,185.81,4430.0
2019-08-21 14:05:00,185.81,186.1,185.81,185.93,857.0,185.81,186.1,185.81,185.93,857.0
2019-08-21 14:10:00,186.0,186.1,185.77,185.86,9191.0,186.0,186.1,185.77,185.86,9191.0
2019-08-21 14:15:00,185.95,186.19,185.85,185.86,5947.0,185.95,186.19,185.85,185.86,5947.0
2019-08-21 14:20:00,185.95,186.03,185.82,185.84,1500.0,185.95,186.03,185.82,185.84,1500.0
2019-08-21 14:25:00,185.92,185.96,185.72,185.91,5139.0,185.92,185.96,185.72,185.91,5139.0
2019-08-21 14:30:00,185.95,185.95,185.73,185.73,4000.0,185.95,185.95,185.73,185.73,4000.0
2019-08-21 14:35:00,185.72,185.77,185.43,185.53,2900.0,185.72,185.77,185.43,185.53,2900.0
2019-08-21 14:40:00,185.49,185.58,185.38,185.38,3100.0,185.49,185.58,185.38,185.38,3100.0
2019-08-21 14:45:00,185.4,185.49,185.19,185.22,3117.0,185.4,185.49,185.19,185.22,3117.0
2019-08-21 14:50:00,185.2,185.46,185.14,185.44,2700.0,185.2,185.46,185.14,185.44,2700.0
2019-08-21 14:55:00,185.43,185.72,185.43,185.55,4950.0,185.43,185.72,185.43,185.55,4950.0
2019-08-21 15:00:00,185.56,185.81,185.56,185.69,2769.0,185.56,185.81,185.56,185.69,2769.0
2019-08-21 15:05:00,185.61,185.9,185.6,185.87,1800.0,185.61,185.9,185.6,185.87,1800.0
2019-08-21 15:10:00,185.94,186.07,185.87,186.0,3433.0,185.94,186.07,185.87,186.0,3433.0
2019-08-21 15:15:00,185.99,186.16,185.99,186.16,6747.0,185.99,186.16,185.99,186.16,6747.0
2019-08-21 15:20:00,186.12,186.2,186.04,186.17,4739.0,186.12,186.2,186.04,186.17,4739.0
2019-08-21 15:25:00,186.2,186.2,186.05,186.18,4397.0,186.2,186.2,186.05,186.18,4397.0
2019-08-21 15:30:00,186.19,186.44,186.19,186.42,3764.0,186.19,186.44,186.19,186.42,3764.0
2019-08-21 15:35:00,186.34,186.41,186.25,186.31,7053.0,186.34,186.41,186.25,186.31,7053.0
2019-08-21 15:40:00,186.35,186.41,186.25,186.33,6141.0,186.35,186.41,186.25,186.33,6141.0
2019-08-21 15:45:00,186.28,186.31,186.12,186.26,9136.0,186.28,186.31,186.12,186.26,9136.0
2019-08-21 15:50:00,186.26,186.43,186.06,186.31,9405.0,186.26,186.43,186.06,186.31,9405.0
2019-08-21 15:55:00,186.36,186.45,186.23,186.4,18967.0,186.36,186.45,186.23,186.4,18967.0
2019-08-22 09:30:00,186.76,187.62,186.55,186.96,5949.0,186.76,187.62,186.55,186.96,5949.0
2019-08-22 09:35:00,186.93,186.98,185.27,185.27,2320.0,186.93,186.98,185.27,185.27,2320.0
2019-08-22 09:40:00,185.62,186.44,185.54,186.44,4460.0,185.62,186.44,185.54,186.44,4460.0
2019-08-22 09:45:00,186.3,186.3,185.4,185.4,2761.0,186.3,186.3,185.4,185.4,2761.0
2019-08-22 09:50:00,185.4,185.41,184.5,184.78,5140.0,185.4,185.41,184.5,184.78,5140.0
2019-08-22 09:55:00,184.85,184.89,184.48,184.67,6534.0,184.85,184.89,184.48,184.67,6534.0
2019-08-22 10:00:00,184.57,184.91,184.55,184.85,5694.0,184.57,184.91,184.55,184.85,5694.0
2019-08-22 10:05:00,184.75,184.75,184.23,184.33,1900.0,184.75,184.75,184.23,184.33,1900.0
2019-08-22 10:10:00,184.33,184.71,184.33,184.71,3200.0,184.33,184.71,184.33,184.71,3200.0
2019-08-22 10:15:00,184.47,184.67,184.21,184.21,6784.0,184.47,184.67,184.21,184.21,6784.0
2019-08-22 10:20:00,184.24,184.36,183.99,184.09,2324.0,184.24,184.36,183.99,184.09,2324.0
2019-08-22 10:25:00,184.16,184.18,183.5,183.8,5100.0,184.16,184.18,183.5,183.8,5100.0
2019-08-22 10:30:00,183.66,183.66,182.77,182.86,2440.0,183.66,183.66,182.77,182.86,2440.0
2019-08-22 10:35:00,182.73,182.75,182.38,182.41,3665.0,182.73,182.75,182.38,182.41,3665.0
2019-08-22 10:40:00,182.57,182.78,182.15,182.41,8402.0,182.57,182.78,182.15,182.41,8402.0
2019-08-22 10:45:00,182.44,182.66,182.24,182.49,18612.0,182.44,182.66,182.24,182.49,18612.0
2019-08-22 10:50:00,182.6,182.6,181.56,181.56,10590.0,182.6,182.6,181.56,181.56,10590.0
2019-08-22 10:55:00,181.66,181.92,181.48,181.82,9606.0,181.66,181.92,181.48,181.82,9606.0
2019-08-22 11:00:00,182.06,182.7,182.06,182.6,3191.0,182.06,182.7,182.06,182.6,3191.0
2019-08-22 11:05:00,182.6,183.62,182.6,183.4,2900.0,182.6,183.62,182.6,183.4,2900.0
2019-08-22 11:10:00,183.34,183.48,183.0,183.22,5318.0,183.34,183.48,183.0,183.22,5318.0
2019-08-22 11:15:00,183.18,183.18,182.92,183.14,3745.0,183.18,183.18,182.92,183.14,3745.0
2019-08-22 11:20:00,183.24,183.29,182.9,183.16,4000.0,183.24,183.29,182.9,183.16,4000.0
2019-08-22 11:25:00,183.22,183.35,182.76,182.78,7498.0,183.22,183.35,182.76,182.78,7498.0
2019-08-22 11:30:00,182.82,182.95,182.7,182.95,4159.0,182.82,182.95,182.7,182.95,4159.0
2019-08-22 11:35:00,182.85,183.0,182.84,182.85,2050.0,182.85,183.0,182.84,182.85,2050.0
2019-08-22 11:40:00,182.86,183.01,182.6,182.6,2600.0,182.86,183.01,182.6,182.6,2600.0
2019-08-22 11:45:00,182.7,182.74,182.53,182.72,3237.0,182.7,182.74,182.53,182.72,3237.0
2019-08-22 11:50:00,182.78,182.93,182.64,182.93,4300.0,182.78,182.93,182.64,182.93,4300.0
2019-08-22 11:55:00,182.86,182.86,182.54,182.54,3963.0,182.86,182.86,182.54,182.54,3963.0
2019-08-22 12:00:00,182.42,182.89,182.42,182.79,3459.0,182.42,182.89,182.42,182.79,3459.0
2019-08-22 12:05:00,182.81,183.19,182.81,183.17,15483.0,182.81,183.19,182.81,183.17,15483.0
2019-08-22 12:10:00,183.19,183.39,183.19,183.28,2704.0,183.19,183.39,183.19,183.28,2704.0
2019-08-22 12:15:00,183.31,183.45,183.31,183.41,3435.0,183.31,183.45,183.31,183.41,3435.0
2019-08-22 12:20:00,183.37,183.38,183.25,183.28,2600.0,183.37,183.38,183.25,183.28,2600.0
2019-08-22 12:25:00,183.29,183.35,183.2,183.29,6058.0,183.29,183.35,183.2,183.29,6058.0
2019-08-22 12:30:00,183.37,183.59,183.35,183.35,2526.0,183.37,183.59,183.35,183.35,2526.0
2019-08-22 12:35:00,183.28,183.28,183.07,183.07,2001.0,183.28,183.28,183.07,183.07,2001.0
2019-08-22 12:40:00,183.08,183.33,183.03,183.33,5330.0,183.08,183.33,183.03,183.33,5330.0
2019-08-22 12:45:00,183.56,183.57,183.4,183.57,3032.0,183.56,183.57,183.4,183.57,3032.0
2019-08-22 12:50:00,183.55,183.72,183.55,183.7,4400.0,183.55,183.72,183.55,183.7,4400.0
2019-08-22 12:55:00,183.56,183.56,183.29,183.29,4326.0,183.56,183.56,183.29,183.29,4326.0
2019-08-22 13:00:00,183.36,183.92,183.36,183.82,5566.0,183.36,183.92,183.36,183.82,5566.0
2019-08-22 13:05:00,183.77,183.92,183.71,183.78,2900.0,183.77,183.92,183.71,183.78,2900.0
2019-08-22 13:10:00,183.83,184.2,183.83,184.2,3296.0,183.83,184.2,183.83,184.2,3296.0
2019-08-22 13:15:00,184.18,184.18,183.93,183.93,2802.0,184.18,184.18,183.93,183.93,2802.0
2019-08-22 13:20:00,184.09,184.44,184.09,184.27,7215.0,184.09,184.44,184.09,184.27,7215.0
2019-08-22 13:25:00,184.34,184.48,184.32,184.38,3719.0,184.34,184.48,184.32,184.38,3719.0
2019-08-22 13:30:00,184.41,184.53,184.35,184.52,4404.0,184.41,184.53,184.35,184.52,4404.0
2019-08-22 13:35:00,184.56,184.68,184.54,184.68,5003.0,184.56,184.68,184.54,184.68,5003.0
2019-08-22 13:40:00,184.82,184.82,184.62,184.62,4272.0,184.82,184.82,184.62,184.62,4272.0
2019-08-22 13:45:00,184.62,184.63,184.52,184.52,2489.0,184.62,184.63,184.52,184.52,2489.0
2019-08-22 13:50:00,184.52,184.74,184.39,184.66,3324.0,184.52,184.74,184.39,184.66,3324.0
2019-08-22 13:55:00,184.75,184.84,184.7,184.79,3322.0,184.75,184.84,184.7,184.79,3322.0
2019-08-22 14:00:00,184.77,184.81,184.67,184.67,4221.0,184.77,184.81,184.67,184.67,4221.0
2019-08-22 14:05:00,184.75,185.0,184.75,184.93,5158.0,184.75,185.0,184.75,184.93,5158.0
2019-08-22 14:10:00,184.9,185.26,184.87,185.26,4389.0,184.9,185.26,184.87,185.26,4389.0
2019-08-22 14:15:00,185.4,185.4,184.96,185.04,3342.0,185.4,185.4,184.96,185.04,3342.0
2019-08-22 14:20:00,184.94,184.94,184.77,184.81,3604.0,184.94,184.94,184.77,184.81,3604.0
2019-08-22 14:25:00,184.76,184.87,184.51,184.52,10373.0,184.76,184.87,184.51,184.52,10373.0
2019-08-22 14:30:00,184.57,184.7,184.46,184.54,2830.0,184.57,184.7,184.46,184.54,2830.0
2019-08-22 14:35:00,184.53,184.72,184.5,184.72,3500.0,184.53,184.72,184.5,184.72,3500.0
2019-08-22 14:40:00,184.75,185.0,184.72,185.0,3802.0,184.75,185.0,184.72,185.0,3802.0
2019-08-22 14:45:00,185.09,185.55,185.08,185.47,9456.0,185.09,185.55,185.08,185.47,9456.0
2019-08-22 14:50:00,185.44,185.44,185.08,185.28,6887.0,185.44,185.44,185.08,185.28,6887.0
2019-08-22 14:55:00,185.22,185.46,185.22,185.27,15807.0,185.22,185.46,185.22,185.27,15807.0
2019-08-22 15:00:00,185.26,185.31,184.99,185.13,6871.0,185.26,185.31,184.99,185.13,6871.0
2019-08-22 15:05:00,185.13,185.13,184.75,184.75,14571.0,185.13,185.13,184.75,184.75,14571.0
2019-08-22 15:10:00,184.86,184.93,184.63,184.76,9746.0,184.86,184.93,184.63,184.76,9746.0
2019-08-22 15:15:00,184.8,184.8,184.66,184.74,5303.0,184.8,184.8,184.66,184.74,5303.0
2019-08-22 15:20:00,184.73,184.97,184.7,184.97,6292.0,184.73,184.97,184.7,184.97,6292.0
2019-08-22 15:25:00,184.97,184.98,184.76,184.88,5582.0,184.97,184.98,184.76,184.88,5582.0
2019-08-22 15:30:00,184.88,185.02,184.82,184.82,8226.0,184.88,185.02,184.82,184.82,8226.0
2019-08-22 15:35:00,184.86,184.98,184.84,184.91,7692.0,184.86,184.98,184.84,184.91,7692.0
2019-08-22 15:40:00,184.91,185.11,184.91,185.03,9059.0,184.91,185.11,184.91,185.03,9059.0
2019-08-22 15:45:00,185.01,185.11,184.8,184.84,14477.0,185.01,185.11,184.8,184.84,14477.0
2019-08-22 15:50:00,184.89,185.31,184.88,185.31,16442.0,184.89,185.31,184.88,185.31,16442.0
2019-08-22 15:55:00,185.27,185.29,184.13,184.15,75015.0,185.27,185.29,184.13,184.15,75015.0
2019-08-23 09:30:00,184.36,184.94,183.77,184.65,9924.0,184.36,184.94,183.77,184.65,9924.0
2019-08-23 09:35:00,183.81,184.01,183.39,183.94,2600.0,183.81,184.01,183.39,183.94,2600.0
2019-08-23 09:40:00,183.84,184.5,183.75,183.86,3700.0,183.84,184.5,183.75,183.86,3700.0
2019-08-23 09:45:00,183.9,183.9,183.15,183.15,1661.0,183.9,183.9,183.15,183.15,1661.0
2019-08-23 09:50:00,183.07,183.56,182.9,183.47,4800.0,183.07,183.56,182.9,183.47,4800.0
2019-08-23 09:55:00,183.6,183.9,183.28,183.88,3100.0,183.6,183.9,183.28,183.88,3100.0
2019-08-23 10:00:00,183.69,184.63,183.38,184.39,7295.0,183.69,184.63,183.38,184.39,7295.0
2019-08-23 10:05:00,184.68,185.03,184.46,184.77,9550.0,184.68,185.03,184.46,184.77,9550.0
2019-08-23 10:10:00,184.74,185.19,184.17,185.12,10580.0,184.74,185.19,184.17,185.12,10580.0
2019-08-23 10:15:00,185.27,185.34,184.99,184.99,3710.0,185.27,185.34,184.99,184.99,3710.0
2019-08-23 10:20:00,184.93,185.22,184.93,184.96,5837.0,184.93,185.22,184.93,184.96,5837.0
2019-08-23 10:25:00,184.65,185.2,184.42,185.0,15735.0,184.65,185.2,184.42,185.0,15735.0
2019-08-23 10:30:00,184.87,185.4,184.82,185.4,8161.0,184.87,185.4,184.82,185.4,8161.0
2019-08-23 10:35:00,185.46,186.71,185.33,186.71,13585.0,185.46,186.71,185.33,186.71,13585.0
2019-08-23 10:40:00,186.76,186.78,186.24,186.25,7503.0,186.76,186.78,186.24,186.25,7503.0
2019-08-23 10:45:00,186.21,186.38,185.84,185.92,3535.0,186.21,186.38,185.84,185.92,3535.0
2019-08-23 10:50:00,186.02,186.14,185.93,186.04,2115.0,186.02,186.14,185.93,186.04,2115.0
2019-08-23 10:55:00,186.06,186.07,185.35,185.36,6137.0,186.06,186.07,185.35,185.36,6137.0
2019-08-23 11:00:00,185.47,185.47,183.26,183.52,7600.0,185.47,185.47,183.26,183.52,7600.0
2019-08-23 11:05:00,183.56,183.75,182.6,182.6,7712.0,183.56,183.75,182.6,182.6,7712.0
2019-08-23 11:10:00,182.58,183.49,182.33,183.31,12215.0,182.58,183.49,182.33,183.31,12215.0
2019-08-23 11:15:00,182.99,183.78,182.95,183.68,7890.0,182.99,183.78,182.95,183.68,7890.0
2019-08-23 11:20:00,183.73,183.87,183.15,183.5,12980.0,183.73,183.87,183.15,183.5,12980.0
2019-08-23 11:25:00,183.5,183.92,183.33,183.64,7263.0,183.5,183.92,183.33,183.64,7263.0
2019-08-23 11:30:00,183.59,183.93,182.92,183.01,10967.0,183.59,183.93,182.92,183.01,10967.0
2019-08-23 11:35:00,183.02,183.02,182.36,182.76,2200.0,183.02,183.02,182.36,182.76,2200.0
2019-08-23 11:40:00,182.72,183.02,182.0,182.36,25540.0,182.72,183.02,182.0,182.36,25540.0
2019-08-23 11:45:00,182.57,182.57,181.99,182.26,2941.0,182.57,182.57,181.99,182.26,2941.0
2019-08-23 11:50:00,182.39,182.4,182.07,182.07,2348.0,182.39,182.4,182.07,182.07,2348.0
2019-08-23 11:55:00,182.12,182.27,181.89,181.96,2600.0,182.12,182.27,181.89,181.96,2600.0
2019-08-23 12:00:00,181.86,182.32,181.71,182.09,3355.0,181.86,182.32,181.71,182.09,3355.0
2019-08-23 12:05:00,182.02,182.19,182.0,182.18,4933.0,182.02,182.19,182.0,182.18,4933.0
2019-08-23 12:10:00,182.18,182.41,182.14,182.41,2302.0,182.18,182.41,182.14,182.41,2302.0
2019-08-23 12:15:00,182.52,182.81,182.5,182.6,5731.0,182.52,182.81,182.5,182.6,5731.0
2019-08-23 12:20:00,182.6,182.6,182.18,182.23,4000.0,182.6,182.6,182.18,182.23,4000.0
2019-08-23 12:25:00,182.05,182.31,182.04,182.25,3700.0,182.05,182.31,182.04,182.25,3700.0
2019-08-23 12:30:00,182.29,182.83,182.15,182.83,3000.0,182.29,182.83,182.15,182.83,3000.0
2019-08-23 12:35:00,182.6,183.01,182.6,182.84,3511.0,182.6,183.01,182.6,182.84,3511.0
2019-08-23 12:40:00,182.86,182.88,182.65,182.77,5300.0,182.86,182.88,182.65,182.77,5300.0
2019-08-23 12:45:00,182.63,182.67,182.35,182.36,4500.0,182.63,182.67,182.35,182.36,4500.0
2019-08-23 12:50:00,182.3,182.38,181.77,181.77,3300.0,182.3,182.38,181.77,181.77,3300.0
2019-08-23 12:55:00,181.77,182.13,181.72,181.98,6000.0,181.77,182.13,181.72,181.98,6000.0
2019-08-23 13:00:00,181.83,181.86,181.64,181.78,6200.0,181.83,181.86,181.64,181.78,6200.0
2019-08-23 13:05:00,181.66,181.71,181.34,181.62,4697.0,181.66,181.71,181.34,181.62,4697.0
2019-08-23 13:10:00,181.59,182.15,181.58,182.12,3546.0,181.59,182.15,181.58,182.12,3546.0
2019-08-23 13:15:00,182.2,182.2,181.67,181.74,3303.0,182.2,182.2,181.67,181.74,3303.0
2019-08-23 13:20:00,181.62,181.62,181.28,181.37,8466.0,181.62,181.62,181.28,181.37,8466.0
2019-08-23 13:25:00,181.28,181.56,181.09,181.51,2504.0,181.28,181.56,181.09,181.51,2504.0
2019-08-23 13:30:00,181.5,181.86,181.49,181.86,2694.0,181.5,181.86,181.49,181.86,2694.0
2019-08-23 13:35:00,181.89,181.89,181.6,181.71,2744.0,181.89,181.89,181.6,181.71,2744.0
2019-08-23 13:40:00,181.61,181.61,181.27,181.39,3300.0,181.61,181.61,181.27,181.39,3300.0
2019-08-23 13:45:00,181.37,181.75,181.25,181.66,9447.0,181.37,181.75,181.25,181.66,9447.0
2019-08-23 13:50:00,181.66,181.99,181.66,181.99,4851.0,181.66,181.99,181.66,181.99,4851.0
2019-08-23 13:55:00,181.94,181.94,181.64,181.76,4000.0,181.94,181.94,181.64,181.76,4000.0
2019-08-23 14:00:00,181.73,181.82,181.63,181.72,7500.0,181.73,181.82,181.63,181.72,7500.0
2019-08-23 14:05:00,181.75,181.86,181.69,181.69,1734.0,181.75,181.86,181.69,181.69,1734.0
2019-08-23 14:10:00,181.55,181.56,181.3,181.3,4334.0,181.55,181.56,181.3,181.3,4334.0
2019-08-23 14:15:00,181.27,181.38,181.17,181.17,2602.0,181.27,181.38,181.17,181.17,2602.0
2019-08-23 14:20:00,181.24,181.3,181.1,181.28,4253.0,181.24,181.3,181.1,181.28,4253.0
2019-08-23 14:25:00,181.41,181.47,181.07,181.07,2901.0,181.41,181.47,181.07,181.07,2901.0
2019-08-23 14:30:00,181.05,181.21,181.04,181.2,2400.0,181.05,181.21,181.04,181.2,2400.0
2019-08-23 14:35:00,181.19,181.31,180.94,180.94,3918.0,181.19,181.31,180.94,180.94,3918.0
2019-08-23 14:40:00,180.93,181.08,180.84,180.9,6516.0,180.93,181.08,180.84,180.9,6516.0
2019-08-23 14:45:00,180.97,181.04,180.83,180.94,5700.0,180.97,181.04,180.83,180.94,5700.0
2019-08-23 14:50:00,180.87,181.14,180.87,180.98,2500.0,180.87,181.14,180.87,180.98,2500.0
2019-08-23 14:55:00,181.0,181.24,180.96,181.2,3952.0,181.0,181.24,180.96,181.2,3952.0
2019-08-23 15:00:00,181.13,181.17,180.86,180.98,2967.0,181.13,181.17,180.86,180.98,2967.0
2019-08-23 15:05:00,181.06,181.25,180.85,180.93,23882.0,181.06,181.25,180.85,180.93,23882.0
2019-08-23 15:10:00,180.93,181.03,180.77,180.96,22627.0,180.93,181.03,180.77,180.96,22627.0
2019-08-23 15:15:00,180.95,181.2,180.9,181.14,6015.0,180.95,181.2,180.9,181.14,6015.0
2019-08-23 15:20:00,181.09,181.15,180.93,181.06,4344.0,181.09,181.15,180.93,181.06,4344.0
2019-08-23 15:25:00,181.06,181.09,180.78,180.8,9638.0,181.06,181.09,180.78,180.8,9638.0
2019-08-23 15:30:00,180.78,180.87,180.6,180.75,7523.0,180.78,180.87,180.6,180.75,7523.0
2019-08-23 15:35:00,180.77,180.77,180.52,180.74,10137.0,180.77,180.77,180.52,180.74,10137.0
2019-08-23 15:40:00,180.73,180.88,180.67,180.78,11282.0,180.73,180.88,180.67,180.78,11282.0
2019-08-23 15:45:00,180.79,180.91,180.5,180.5,13705.0,180.79,180.91,180.5,180.5,13705.0
2019-08-23 15:50:00,180.49,180.49,179.67,179.67,24575.0,180.49,180.49,179.67,179.67,24575.0
2019-08-23 15:55:00,179.58,180.32,179.24,180.23,86070.0,179.58,180.32,179.24,180.23,86070.0
2019-08-26 09:30:00,180.98,182.38,180.18,181.28,16188.0,180.98,182.38,180.18,181.28,16188.0
2019-08-26 09:35:00,181.55,181.59,180.16,180.63,8067.0,181.55,181.59,180.16,180.63,8067.0
2019-08-26 09:40:00,180.32,180.84,179.91,180.54,6080.0,180.32,180.84,179.91,180.54,6080.0
2019-08-26 09:45:00,180.62,180.62,179.91,180.48,9920.0,180.62,180.62,179.91,180.48,9920.0
2019-08-26 09:50:00,180.62,181.19,180.62,180.8,3500.0,180.62,181.19,180.62,180.8,3500.0
2019-08-26 09:55:00,180.64,180.92,180.48,180.84,4173.0,180.64,180.92,180.48,180.84,4173.0
2019-08-26 10:00:00,180.69,180.87,180.52,180.59,4068.0,180.69,180.87,180.52,180.59,4068.0
2019-08-26 10:05:00,180.46,180.46,179.98,179.98,4226.0,180.46,180.46,179.98,179.98,4226.0
2019-08-26 10:10:00,180.13,180.55,179.85,180.05,5348.0,180.13,180.55,179.85,180.05,5348.0
2019-08-26 10:15:00,179.97,180.22,179.78,180.2,4579.0,179.97,180.22,179.78,180.2,4579.0
2019-08-26 10:20:00,180.22,180.69,180.22,180.55,4400.0,180.22,180.69,180.22,180.55,4400.0
2019-08-26 10:25:00,180.27,180.71,180.1,180.27,6488.0,180.27,180.71,180.1,180.27,6488.0
2019-08-26 10:30:00,180.25,180.59,180.06,180.56,2400.0,180.25,180.59,180.06,180.56,2400.0
2019-08-26 10:35:00,180.6,180.6,180.28,180.46,2403.0,180.6,180.6,180.28,180.46,2403.0
2019-08-26 10:40:00,180.19,180.76,180.06,180.75,3502.0,180.19,180.76,180.06,180.75,3502.0
2019-08-26 10:45:00,180.86,180.97,180.68,180.93,4093.0,180.86,180.97,180.68,180.93,4093.0
2019-08-26 10:50:00,180.84,181.26,180.48,181.25,8818.0,180.84,181.26,180.48,181.25,8818.0
2019-08-26 10:55:00,181.17,181.19,180.62,180.78,3125.0,181.17,181.19,180.62,180.78,3125.0
2019-08-26 11:00:00,180.67,181.25,180.67,181.09,3838.0,180.67,181.25,180.67,181.09,3838.0
2019-08-26 11:05:00,181.12,181.22,181.08,181.13,2783.0,181.12,181.22,181.08,181.13,2783.0
2019-08-26 11:10:00,181.14,181.6,180.94,181.39,9231.0,181.14,181.6,180.94,181.39,9231.0
2019-08-26 11:15:00,181.39,181.39,180.93,180.98,2526.0,181.39,181.39,180.93,180.98,2526.0
2019-08-26 11:20:00,181.21,181.42,181.2,181.33,1800.0,181.21,181.42,181.2,181.33,1800.0
2019-08-26 11:25:00,181.41,181.63,181.37,181.42,4598.0,181.41,181.63,181.37,181.42,4598.0
2019-08-26 11:30:00,181.39,181.51,181.24,181.42,1319.0,181.39,181.51,181.24,181.42,1319.0
2019-08-26 11:35:00,181.5,181.51,181.21,181.41,2300.0,181.5,181.51,181.21,181.41,2300.0
2019-08-26 11:40:00,181.44,181.44,181.12,181.12,1900.0,181.44,181.44,181.12,181.12,1900.0
2019-08-26 11:45:00,180.96,181.13,180.96,181.02,9767.0,180.96,181.13,180.96,181.02,9767.0
2019-08-26 11:50:00,180.98,181.03,180.79,180.8,3050.0,180.98,181.03,180.79,180.8,3050.0
2019-08-26 11:55:00,180.75,180.98,180.75,180.79,3760.0,180.75,180.98,180.75,180.79,3760.0
2019-08-26 12:00:00,180.78,180.9,180.71,180.89,3215.0,180.78,180.9,180.71,180.89,3215.0
2019-08-26 12:05:00,180.88,181.03,180.82,180.88,2660.0,180.88,181.03,180.82,180.88,2660.0
2019-08-26 12:10:00,180.86,180.9,180.76,180.76,3641.0,180.86,180.9,180.76,180.76,3641.0
2019-08-26 12:15:00,180.7,180.89,180.69,180.82,11996.0,180.7,180.89,180.69,180.82,11996.0
2019-08-26 12:20:00,180.82,181.46,180.82,181.46,14284.0,180.82,181.46,180.82,181.46,14284.0
2019-08-26 12:25:00,181.32,181.34,180.69,180.74,23463.0,181.32,181.34,180.69,180.74,23463.0
2019-08-26 12:30:00,180.63,180.77,180.52,180.62,4888.0,180.63,180.77,180.52,180.62,4888.0
2019-08-26 12:35:00,180.67,180.72,180.52,180.6,2849.0,180.67,180.72,180.52,180.6,2849.0
2019-08-26 12:40:00,180.53,180.65,180.32,180.39,6500.0,180.53,180.65,180.32,180.39,6500.0
2019-08-26 12:45:00,180.4,180.51,180.27,180.41,2206.0,180.4,180.51,180.27,180.41,2206.0
2019-08-26 12:50:00,180.37,180.45,180.23,180.33,3095.0,180.37,180.45,180.23,180.33,3095.0
2019-08-26 12:55:00,180.35,180.41,180.06,180.22,3003.0,180.35,180.41,180.06,180.22,3003.0
2019-08-26 13:00:00,180.28,180.51,180.28,180.48,900.0,180.28,180.51,180.28,180.48,900.0
2019-08-26 13:05:00,180.45,180.62,180.43,180.62,900.0,180.45,180.62,180.43,180.62,900.0
2019-08-26 13:10:00,180.61,180.69,180.53,180.53,2600.0,180.61,180.69,180.53,180.53,2600.0
2019-08-26 13:15:00,180.54,180.63,180.41,180.44,1953.0,180.54,180.63,180.41,180.44,1953.0
2019-08-26 13:20:00,180.45,180.51,180.41,180.44,3569.0,180.45,180.51,180.41,180.44,3569.0
2019-08-26 13:25:00,180.5,180.61,180.43,180.43,3612.0,180.5,180.61,180.43,180.43,3612.0
2019-08-26 13:30:00,180.39,180.45,180.25,180.3,4221.0,180.39,180.45,180.25,180.3,4221.0
2019-08-26 13:35:00,180.29,180.49,180.26,180.45,4130.0,180.29,180.49,180.26,180.45,4130.0
2019-08-26 13:40:00,180.48,180.48,180.35,180.39,2628.0,180.48,180.48,180.35,180.39,2628.0
2019-08-26 13:45:00,180.37,180.46,180.34,180.46,5210.0,180.37,180.46,180.34,180.46,5210.0
2019-08-26 13:50:00,180.48,180.48,180.31,180.38,1869.0,180.48,180.48,180.31,180.38,1869.0
2019-08-26 13:55:00,180.36,180.48,180.23,180.31,4835.0,180.36,180.48,180.23,180.31,4835.0
2019-08-26 14:00:00,180.34,180.34,179.93,179.96,3100.0,180.34,180.34,179.93,179.96,3100.0
2019-08-26 14:05:00,179.97,180.23,179.91,179.99,3571.0,179.97,180.23,179.91,179.99,3571.0
2019-08-26 14:10:00,180.03,180.04,179.77,179.89,3000.0,180.03,180.04,179.77,179.89,3000.0
2019-08-26 14:15:00,179.92,180.03,179.91,179.98,4775.0,179.92,180.03,179.91,179.98,4775.0
2019-08-26 14:20:00,179.96,180.09,179.9,180.02,2472.0,179.96,180.09,179.9,180.02,2472.0
2019-08-26 14:25:00,180.04,180.08,179.95,179.99,5618.0,180.04,180.08,179.95,179.99,5618.0
2019-08-26 14:30:00,179.98,180.18,179.95,180.06,5900.0,179.98,180.18,179.95,180.06,5900.0
2019-08-26 14:35:00,180.06,180.14,179.98,180.08,3075.0,180.06,180.14,179.98,180.08,3075.0
2019-08-26 14:40:00,180.07,180.14,179.99,180.02,5327.0,180.07,180.14,179.99,180.02,5327.0
2019-08-26 14:45:00,180.05,180.06,179.96,180.01,6400.0,180.05,180.06,179.96,180.01,6400.0
2019-08-26 14:50:00,180.01,180.17,179.95,180.08,9620.0,180.01,180.17,179.95,180.08,9620.0
2019-08-26 14:55:00,180.15,180.15,179.95,180.02,7051.0,180.15,180.15,179.95,180.02,7051.0
2019-08-26 15:00:00,180.05,180.34,180.03,180.08,3408.0,180.05,180.34,180.03,180.08,3408.0
2019-08-26 15:05:00,180.05,180.06,179.8,179.86,6278.0,180.05,180.06,179.8,179.86,6278.0
2019-08-26 15:10:00,179.81,180.12,179.81,180.04,5280.0,179.81,180.12,179.81,180.04,5280.0
2019-08-26 15:15:00,180.08,180.12,179.96,179.98,3789.0,180.08,180.12,179.96,179.98,3789.0
2019-08-26 15:20:00,180.0,180.14,179.97,180.03,4513.0,180.0,180.14,179.97,180.03,4513.0
2019-08-26 15:25:00,180.0,180.01,179.87,179.87,2914.0,180.0,180.01,179.87,179.87,2914.0
2019-08-26 15:30:00,179.88,180.04,179.74,179.74,4700.0,179.88,180.04,179.74,179.74,4700.0
2019-08-26 15:35:00,179.79,179.87,179.77,179.83,5997.0,179.79,179.87,179.77,179.83,5997.0
2019-08-26 15:40:00,179.79,179.82,179.67,179.75,7561.0,179.79,179.82,179.67,179.75,7561.0
2019-08-26 15:45:00,179.75,179.79,179.56,179.65,8607.0,179.75,179.79,179.56,179.65,8607.0
2019-08-26 15:50:00,179.65,180.07,179.65,180.05,18077.0,179.65,180.07,179.65,180.05,18077.0
2019-08-26 15:55:00,180.09,180.71,180.07,180.71,73510.0,180.09,180.71,180.07,180.71,73510.0
2019-08-27 09:30:00,181.97,181.99,180.65,181.15,11345.0,181.97,181.99,180.65,181.15,11345.0
2019-08-27 09:35:00,181.4,182.23,180.9,182.17,33934.0,181.4,182.23,180.9,182.17,33934.0
2019-08-27 09:40:00,182.09,182.29,181.91,182.07,5615.0,182.09,182.29,181.91,182.07,5615.0
2019-08-27 09:45:00,182.1,182.92,182.01,182.8,3365.0,182.1,182.92,182.01,182.8,3365.0
2019-08-27 09:50:00,182.67,182.73,182.28,182.43,3863.0,182.67,182.73,182.28,182.43,3863.0
2019-08-27 09:55:00,182.45,182.45,181.8,181.8,3400.0,182.45,182.45,181.8,181.8,3400.0
2019-08-27 10:00:00,181.99,182.17,181.99,182.12,7700.0,181.99,182.17,181.99,182.12,7700.0
2019-08-27 10:05:00,181.97,182.08,181.64,182.05,900.0,181.97,182.08,181.64,182.05,900.0
2019-08-27 10:10:00,182.03,182.05,181.82,181.82,650.0,182.03,182.05,181.82,181.82,650.0
2019-08-27 10:15:00,181.84,181.93,181.73,181.89,4094.0,181.84,181.93,181.73,181.89,4094.0
2019-08-27 10:20:00,181.9,181.97,181.28,181.38,3108.0,181.9,181.97,181.28,181.38,3108.0
2019-08-27 10:25:00,181.39,181.7,181.38,181.68,1458.0,181.39,181.7,181.38,181.68,1458.0
2019-08-27 10:30:00,181.62,181.74,181.48,181.48,12002.0,181.62,181.74,181.48,181.48,12002.0
2019-08-27 10:35:00,181.61,181.74,181.47,181.57,4906.0,181.61,181.74,181.47,181.57,4906.0
2019-08-27 10:40:00,181.57,181.75,181.25,181.75,8081.0,181.57,181.75,181.25,181.75,8081.0
2019-08-27 10:45:00,181.82,181.84,181.44,181.44,11705.0,181.82,181.84,181.44,181.44,11705.0
2019-08-27 10:50:00,181.57,181.57,181.33,181.43,6800.0,181.57,181.57,181.33,181.43,6800.0
2019-08-27 10:55:00,181.48,181.48,180.97,180.97,2000.0,181.48,181.48,180.97,180.97,2000.0
2019-08-27 11:00:00,180.81,180.88,180.68,180.71,4252.0,180.81,180.88,180.68,180.71,4252.0
2019-08-27 11:05:00,180.74,180.74,180.41,180.42,2800.0,180.74,180.74,180.41,180.42,2800.0
2019-08-27 11:10:00,180.36,180.36,180.01,180.03,4405.0,180.36,180.36,180.01,180.03,4405.0
2019-08-27 11:15:00,180.06,180.12,179.4,179.45,6282.0,180.06,180.12,179.4,179.45,6282.0
2019-08-27 11:20:00,179.31,179.89,179.31,179.89,2900.0,179.31,179.89,179.31,179.89,2900.0
2019-08-27 11:25:00,179.64,179.82,179.59,179.59,2500.0,179.64,179.82,179.59,179.59,2500.0
2019-08-27 11:30:00,179.63,180.1,179.63,179.99,2372.0,179.63,180.1,179.63,179.99,2372.0
2019-08-27 11:35:00,180.06,180.14,179.92,180.08,1540.0,180.06,180.14,179.92,180.08,1540.0
2019-08-27 11:40:00,180.0,180.1,179.84,180.01,3737.0,180.0,180.1,179.84,180.01,3737.0
2019-08-27 11:45:00,180.2,180.22,180.01,180.18,10098.0,180.2,180.22,180.01,180.18,10098.0
2019-08-27 11:50:00,180.05,180.15,179.97,180.08,1700.0,180.05,180.15,179.97,180.08,1700.0
2019-08-27 11:55:00,179.86,179.93,179.45,179.7,2969.0,179.86,179.93,179.45,179.7,2969.0
2019-08-27 12:00:00,179.86,179.87,179.39,179.4,2200.0,179.86,179.87,179.39,179.4,2200.0
2019-08-27 12:05:00,179.36,179.6,179.35,179.56,1600.0,179.36,179.6,179.35,179.56,1600.0
2019-08-27 12:10:00,179.56,179.56,179.22,179.29,2700.0,179.56,179.56,179.22,179.29,2700.0
2019-08-27 12:15:00,179.3,179.3,179.02,179.06,10525.0,179.3,179.3,179.02,179.06,10525.0
2019-08-27 12:20:00,179.08,179.23,179.02,179.03,5983.0,179.08,179.23,179.02,179.03,5983.0
2019-08-27 12:25:00,179.13,179.16,178.66,178.69,10087.0,179.13,179.16,178.66,178.69,10087.0
2019-08-27 12:30:00,178.68,178.75,178.26,178.28,5286.0,178.68,178.75,178.26,178.28,5286.0
2019-08-27 12:35:00,178.28,178.29,178.13,178.29,8049.0,178.28,178.29,178.13,178.29,8049.0
2019-08-27 12:40:00,178.24,178.37,178.07,178.19,2782.0,178.24,178.37,178.07,178.19,2782.0
2019-08-27 12:45:00,178.28,178.37,178.05,178.16,3305.0,178.28,178.37,178.05,178.16,3305.0
2019-08-27 12:50:00,178.1,178.1,177.72,177.72,2030.0,178.1,178.1,177.72,177.72,2030.0
2019-08-27 12:55:00,177.83,177.9,177.72,177.83,1663.0,177.83,177.9,177.72,177.83,1663.0
2019-08-27 13:00:00,177.76,177.93,177.63,177.87,1200.0,177.76,177.93,177.63,177.87,1200.0
2019-08-27 13:05:00,177.79,177.86,177.66,177.71,4400.0,177.79,177.86,177.66,177.71,4400.0
2019-08-27 13:10:00,177.64,177.69,177.52,177.53,4188.0,177.64,177.69,177.52,177.53,4188.0
2019-08-27 13:15:00,177.51,177.53,177.27,177.5,3300.0,177.51,177.53,177.27,177.5,3300.0
2019-08-27 13:20:00,177.44,177.6,177.42,177.52,2500.0,177.44,177.6,177.42,177.52,2500.0
2019-08-27 13:25:00,177.55,177.61,177.32,177.55,12277.0,177.55,177.61,177.32,177.55,12277.0
2019-08-27 13:30:00,177.56,177.56,177.41,177.52,1700.0,177.56,177.56,177.41,177.52,1700.0
2019-08-27 13:35:00,177.57,178.3,177.54,178.0,10900.0,177.57,178.3,177.54,178.0,10900.0
2019-08-27 13:40:00,178.0,178.18,178.0,178.14,3735.0,178.0,178.18,178.0,178.14,3735.0
2019-08-27 13:45:00,178.14,178.3,178.12,178.27,7357.0,178.14,178.3,178.12,178.27,7357.0
2019-08-27 13:50:00,178.3,178.4,178.28,178.29,3540.0,178.3,178.4,178.28,178.29,3540.0
2019-08-27 13:55:00,178.29,178.34,178.16,178.16,2225.0,178.29,178.34,178.16,178.16,2225.0
2019-08-27 14:00:00,178.23,178.32,177.95,178.06,3700.0,178.23,178.32,177.95,178.06,3700.0
2019-08-27 14:05:00,177.98,178.05,177.82,177.85,4995.0,177.98,178.05,177.82,177.85,4995.0
2019-08-27 14:10:00,177.94,177.95,177.63,177.74,1120.0,177.94,177.95,177.63,177.74,1120.0
2019-08-27 14:15:00,177.63,177.9,177.63,177.84,6758.0,177.63,177.9,177.63,177.84,6758.0
2019-08-27 14:20:00,177.8,178.04,177.8,177.84,53053.0,177.8,178.04,177.8,177.84,53053.0
2019-08-27 14:25:00,177.84,177.89,177.54,177.76,1547.0,177.84,177.89,177.54,177.76,1547.0
2019-08-27 14:30:00,177.71,178.04,177.69,177.96,4700.0,177.71,178.04,177.69,177.96,4700.0
2019-08-27 14:35:00,178.02,178.11,177.9,177.96,4175.0,178.02,178.11,177.9,177.96,4175.0
2019-08-27 14:40:00,178.0,178.07,177.91,178.01,9885.0,178.0,178.07,177.91,178.01,9885.0
2019-08-27 14:45:00,177.99,178.26,177.94,178.26,6100.0,177.99,178.26,177.94,178.26,6100.0
2019-08-27 14:50:00,178.31,178.54,178.31,178.51,8924.0,178.31,178.54,178.31,178.51,8924.0
2019-08-27 14:55:00,178.47,178.8,178.46,178.66,4160.0,178.47,178.8,178.46,178.66,4160.0
2019-08-27 15:00:00,178.64,179.22,178.64,179.11,7077.0,178.64,179.22,178.64,179.11,7077.0
2019-08-27 15:05:00,179.23,179.23,178.99,179.12,2290.0,179.23,179.23,178.99,179.12,2290.0
2019-08-27 15:10:00,179.05,179.05,178.77,178.94,12263.0,179.05,179.05,178.77,178.94,12263.0
2019-08-27 15:15:00,178.95,179.25,178.88,179.21,9763.0,178.95,179.25,178.88,179.21,9763.0
2019-08-27 15:20:00,179.18,179.18,178.92,178.95,4751.0,179.18,179.18,178.92,178.95,4751.0
2019-08-27 15:25:00,178.93,179.15,178.92,179.0,2600.0,178.93,179.15,178.92,179.0,2600.0
2019-08-27 15:30:00,179.06,179.09,178.88,178.93,4342.0,179.06,179.09,178.88,178.93,4342.0
2019-08-27 15:35:00,178.93,179.13,178.71,179.13,16097.0,178.93,179.13,178.71,179.13,16097.0
2019-08-27 15:40:00,179.09,179.22,178.9,178.91,6883.0,179.09,179.22,178.9,178.91,6883.0
2019-08-27 15:45:00,178.92,178.94,178.73,178.76,18210.0,178.92,178.94,178.73,178.76,18210.0
2019-08-27 15:50:00,178.77,178.77,178.3,178.52,17932.0,178.77,178.77,178.3,178.52,17932.0
2019-08-27 15:55:00,178.45,178.61,178.19,178.25,53702.0,178.45,178.61,178.19,178.25,53702.0
2019-08-28 09:30:00,177.26,177.94,176.6,177.4,13415.0,177.26,177.94,176.6,177.4,13415.0
2019-08-28 09:35:00,177.59,178.05,177.28,177.77,2770.0,177.59,178.05,177.28,177.77,2770.0
2019-08-28 09:40:00,178.1,178.58,178.1,178.58,1349.0,178.1,178.58,178.1,178.58,1349.0
2019-08-28 09:45:00,178.37,178.75,178.21,178.21,12600.0,178.37,178.75,178.21,178.21,12600.0
2019-08-28 09:50:00,178.45,178.54,178.14,178.54,2314.0,178.45,178.54,178.14,178.54,2314.0
2019-08-28 09:55:00,178.5,179.32,178.5,179.31,1400.0,178.5,179.32,178.5,179.31,1400.0
2019-08-28 10:00:00,179.17,179.76,179.17,179.45,1828.0,179.17,179.76,179.17,179.45,1828.0
2019-08-28 10:05:00,179.31,179.75,179.31,179.59,1009.0,179.31,179.75,179.31,179.59,1009.0
2019-08-28 10:10:00,179.84,180.07,179.73,179.73,1500.0,179.84,180.07,179.73,179.73,1500.0
2019-08-28 10:15:00,179.87,180.01,179.44,179.55,11083.0,179.87,180.01,179.44,179.55,11083.0
2019-08-28 10:20:00,179.43,179.53,178.76,178.9,17164.0,179.43,179.53,178.76,178.9,17164.0
2019-08-28 10:25:00,178.89,179.14,174.0,174.51,204351.0,178.89,179.14,174.0,174.51,204351.0
2019-08-28 10:30:00,174.37,176.22,170.54,172.7,219012.0,174.37,176.22,170.54,172.7,219012.0
2019-08-28 10:35:00,172.46,176.0,172.0,175.2,141010.0,172.46,176.0,172.0,175.2,141010.0
2019-08-28 10:40:00,175.59,177.4,175.44,175.77,76149.0,175.59,177.4,175.44,175.77,76149.0
2019-08-28 10:45:00,175.7,177.23,175.66,177.11,30840.0,175.7,177.23,175.66,177.11,30840.0
2019-08-28 10:50:00,177.16,178.87,176.97,178.3,34841.0,177.16,178.87,176.97,178.3,34841.0
2019-08-28 10:55:00,178.33,179.14,177.73,178.39,28947.0,178.33,179.14,177.73,178.39,28947.0
2019-08-28 11:00:00,178.4,178.4,177.46,178.11,29438.0,178.4,178.4,177.46,178.11,29438.0
2019-08-28 11:05:00,178.15,178.92,178.15,178.67,12248.0,178.15,178.92,178.15,178.67,12248.0
2019-08-28 11:10:00,178.7,178.83,178.27,178.7,5170.0,178.7,178.83,178.27,178.7,5170.0
2019-08-28 11:15:00,178.71,179.89,178.71,179.57,27592.0,178.71,179.89,178.71,179.57,27592.0
2019-08-28 11:20:00,179.68,180.42,179.6,180.42,7419.0,179.68,180.42,179.6,180.42,7419.0
2019-08-28 11:25:00,180.34,180.71,179.94,180.67,8350.0,180.34,180.71,179.94,180.67,8350.0
2019-08-28 11:30:00,180.68,180.68,179.85,179.94,5686.0,180.68,180.68,179.85,179.94,5686.0
2019-08-28 11:35:00,179.8,179.82,179.46,179.64,5415.0,179.8,179.82,179.46,179.64,5415.0
2019-08-28 11:40:00,179.59,180.14,179.59,179.91,10525.0,179.59,180.14,179.59,179.91,10525.0
2019-08-28 11:45:00,179.96,180.05,179.68,179.89,5538.0,179.96,180.05,179.68,179.89,5538.0
2019-08-28 11:50:00,179.83,180.18,179.63,180.0,6805.0,179.83,180.18,179.63,180.0,6805.0
2019-08-28 11:55:00,179.95,179.95,179.1,179.17,13551.0,179.95,179.95,179.1,179.17,13551.0
2019-08-28 12:00:00,179.16,179.16,178.58,178.58,5490.0,179.16,179.16,178.58,178.58,5490.0
2019-08-28 12:05:00,178.55,178.75,178.55,178.62,3721.0,178.55,178.75,178.55,178.62,3721.0
2019-08-28 12:10:00,178.53,178.58,178.18,178.39,4805.0,178.53,178.58,178.18,178.39,4805.0
2019-08-28 12:15:00,178.4,178.75,178.38,178.75,4315.0,178.4,178.75,178.38,178.75,4315.0
2019-08-28 12:20:00,178.69,178.69,178.39,178.57,7360.0,178.69,178.69,178.39,178.57,7360.0
2019-08-28 12:25:00,178.56,178.6,178.22,178.22,3407.0,178.56,178.6,178.22,178.22,3407.0
2019-08-28 12:30:00,178.23,178.31,178.12,178.18,3836.0,178.23,178.31,178.12,178.18,3836.0
2019-08-28 12:35:00,178.09,178.22,177.86,177.86,3225.0,178.09,178.22,177.86,177.86,3225.0
2019-08-28 12:40:00,177.93,178.06,177.89,178.06,1412.0,177.93,178.06,177.89,178.06,1412.0
2019-08-28 12:45:00,177.97,177.98,177.73,177.95,2800.0,177.97,177.98,177.73,177.95,2800.0
2019-08-28 12:50:00,178.0,178.4,177.93,178.4,3600.0,178.0,178.4,177.93,178.4,3600.0
2019-08-28 12:55:00,178.45,178.71,178.4,178.69,2750.0,178.45,178.71,178.4,178.69,2750.0
2019-08-28 13:00:00,178.62,179.26,178.61,179.08,24600.0,178.62,179.26,178.61,179.08,24600.0
2019-08-28 13:05:00,179.05,179.42,179.05,179.25,12136.0,179.05,179.42,179.05,179.25,12136.0
2019-08-28 13:10:00,179.23,179.23,178.6,178.74,5313.0,179.23,179.23,178.6,178.74,5313.0
2019-08-28 13:15:00,178.71,178.9,178.71,178.9,2225.0,178.71,178.9,178.71,178.9,2225.0
2019-08-28 13:20:00,178.88,178.95,178.54,178.61,4166.0,178.88,178.95,178.54,178.61,4166.0
2019-08-28 13:25:00,178.45,178.55,178.4,178.52,1694.0,178.45,178.55,178.4,178.52,1694.0
2019-08-28 13:30:00,178.42,178.45,178.18,178.4,5974.0,178.42,178.45,178.18,178.4,5974.0
2019-08-28 13:35:00,178.46,178.58,178.38,178.46,1552.0,178.46,178.58,178.38,178.46,1552.0
2019-08-28 13:40:00,178.4,178.44,178.28,178.37,2576.0,178.4,178.44,178.28,178.37,2576.0
2019-08-28 13:45:00,178.34,178.47,178.14,178.47,3066.0,178.34,178.47,178.14,178.47,3066.0
2019-08-28 13:50:00,178.34,178.34,177.58,177.58,7313.0,178.34,178.34,177.58,177.58,7313.0
2019-08-28 13:55:00,177.68,177.71,177.58,177.66,3380.0,177.68,177.71,177.58,177.66,3380.0
2019-08-28 14:00:00,177.52,177.88,177.52,177.65,4414.0,177.52,177.88,177.52,177.65,4414.0
2019-08-28 14:05:00,177.48,177.9,177.47,177.79,21538.0,177.48,177.9,177.47,177.79,21538.0
2019-08-28 14:10:00,177.79,177.84,177.65,177.77,3574.0,177.79,177.84,177.65,177.77,3574.0
2019-08-28 14:15:00,177.74,178.11,177.74,177.96,3081.0,177.74,178.11,177.74,177.96,3081.0
2019-08-28 14:20:00,177.96,178.03,177.85,177.85,1250.0,177.96,178.03,177.85,177.85,1250.0
2019-08-28 14:25:00,177.79,177.88,177.65,177.79,4080.0,177.79,177.88,177.65,177.79,4080.0
2019-08-28 14:30:00,177.84,178.0,177.76,177.96,3116.0,177.84,178.0,177.76,177.96,3116.0
2019-08-28 14:35:00,177.96,177.96,177.67,177.77,3319.0,177.96,177.96,177.67,177.77,3319.0
2019-08-28 14:40:00,177.73,177.83,177.56,177.66,2643.0,177.73,177.83,177.56,177.66,2643.0
2019-08-28 14:45:00,177.73,178.06,177.72,177.95,4622.0,177.73,178.06,177.72,177.95,4622.0
2019-08-28 14:50:00,177.98,178.02,177.91,177.98,4139.0,177.98,178.02,177.91,177.98,4139.0
2019-08-28 14:55:00,177.93,177.99,177.86,177.91,2653.0,177.93,177.99,177.86,177.91,2653.0
2019-08-28 15:00:00,177.97,177.97,177.81,177.91,3300.0,177.97,177.97,177.81,177.91,3300.0
2019-08-28 15:05:00,177.99,178.1,177.87,178.0,5004.0,177.99,178.1,177.87,178.0,5004.0
2019-08-28 15:10:00,177.9,178.0,177.82,177.89,3225.0,177.9,178.0,177.82,177.89,3225.0
2019-08-28 15:15:00,177.84,177.96,177.75,177.94,8460.0,177.84,177.96,177.75,177.94,8460.0
2019-08-28 15:20:00,177.88,177.92,177.57,177.64,3894.0,177.88,177.92,177.57,177.64,3894.0
2019-08-28 15:25:00,177.6,177.71,177.57,177.69,4800.0,177.6,177.71,177.57,177.69,4800.0
2019-08-28 15:30:00,177.68,177.7,177.51,177.62,7381.0,177.68,177.7,177.51,177.62,7381.0
2019-08-28 15:35:00,177.61,177.72,177.54,177.66,4846.0,177.61,177.72,177.54,177.66,4846.0
2019-08-28 15:40:00,177.62,177.84,177.61,177.7,9440.0,177.62,177.84,177.61,177.7,9440.0
2019-08-28 15:45:00,177.72,178.02,177.7,177.93,8505.0,177.72,178.02,177.7,177.93,8505.0
2019-08-28 15:50:00,177.93,178.03,177.85,177.96,21654.0,177.93,178.03,177.85,177.96,21654.0
2019-08-28 15:55:00,177.96,178.41,177.96,178.35,36351.0,177.96,178.41,177.96,178.35,36351.0
2019-08-29 09:30:00,179.3,179.62,178.27,179.03,14446.0,179.3,179.62,178.27,179.03,14446.0
2019-08-29 09:35:00,179.03,179.43,178.68,178.84,4168.0,179.03,179.43,178.68,178.84,4168.0
2019-08-29 09:40:00,178.78,179.8,178.61,179.8,7623.0,178.78,179.8,178.61,179.8,7623.0
2019-08-29 09:45:00,179.91,180.5,179.74,179.77,20387.0,179.91,180.5,179.74,179.77,20387.0
2019-08-29 09:50:00,179.95,180.0,179.5,179.96,5534.0,179.95,180.0,179.5,179.96,5534.0
2019-08-29 09:55:00,179.85,179.99,179.5,179.5,5288.0,179.85,179.99,179.5,179.5,5288.0
2019-08-29 10:00:00,179.55,179.74,179.12,179.14,2300.0,179.55,179.74,179.12,179.14,2300.0
2019-08-29 10:05:00,179.13,179.31,178.92,179.27,7790.0,179.13,179.31,178.92,179.27,7790.0
2019-08-29 10:10:00,179.27,179.48,178.96,179.03,1706.0,179.27,179.48,178.96,179.03,1706.0
2019-08-29 10:15:00,178.99,179.48,178.99,179.25,12067.0,178.99,179.48,178.99,179.25,12067.0
2019-08-29 10:20:00,179.3,179.5,179.3,179.3,2585.0,179.3,179.5,179.3,179.3,2585.0
2019-08-29 10:25:00,179.16,179.32,179.15,179.25,5728.0,179.16,179.32,179.15,179.25,5728.0
2019-08-29 10:30:00,179.36,179.48,179.08,179.19,1821.0,179.36,179.48,179.08,179.19,1821.0
2019-08-29 10:35:00,179.22,179.28,178.14,178.71,5258.0,179.22,179.28,178.14,178.71,5258.0
2019-08-29 10:40:00,178.73,179.09,178.57,179.03,5559.0,178.73,179.09,178.57,179.03,5559.0
2019-08-29 10:45:00,178.96,178.96,178.51,178.51,1950.0,178.96,178.96,178.51,178.51,1950.0
2019-08-29 10:50:00,178.54,178.7,178.54,178.56,1050.0,178.54,178.7,178.54,178.56,1050.0
2019-08-29 10:55:00,178.59,178.85,178.57,178.82,1728.0,178.59,178.85,178.57,178.82,1728.0
2019-08-29 11:00:00,178.85,178.85,178.71,178.8,2616.0,178.85,178.85,178.71,178.8,2616.0
2019-08-29 11:05:00,178.78,178.87,178.64,178.64,2265.0,178.78,178.87,178.64,178.64,2265.0
2019-08-29 11:10:00,178.6,178.87,178.56,178.85,10998.0,178.6,178.87,178.56,178.85,10998.0
2019-08-29 11:15:00,178.84,178.88,178.58,178.68,6808.0,178.84,178.88,178.58,178.68,6808.0
2019-08-29 11:20:00,178.66,178.9,178.53,178.9,2615.0,178.66,178.9,178.53,178.9,2615.0
2019-08-29 11:25:00,179.01,179.01,178.64,178.69,2358.0,179.01,179.01,178.64,178.69,2358.0
2019-08-29 11:30:00,178.6,178.74,178.55,178.74,2500.0,178.6,178.74,178.55,178.74,2500.0
2019-08-29 11:35:00,178.9,179.1,178.83,178.83,5116.0,178.9,179.1,178.83,178.83,5116.0
2019-08-29 11:40:00,178.76,178.84,178.7,178.75,1516.0,178.76,178.84,178.7,178.75,1516.0
2019-08-29 11:45:00,178.76,178.92,178.58,178.59,3600.0,178.76,178.92,178.58,178.59,3600.0
2019-08-29 11:50:00,178.72,178.72,178.6,178.61,800.0,178.72,178.72,178.6,178.61,800.0
2019-08-29 11:55:00,178.69,178.69,178.44,178.44,2700.0,178.69,178.69,178.44,178.44,2700.0
2019-08-29 12:00:00,178.4,178.46,178.27,178.38,3941.0,178.4,178.46,178.27,178.38,3941.0
2019-08-29 12:05:00,178.38,178.38,178.23,178.35,3291.0,178.38,178.38,178.23,178.35,3291.0
2019-08-29 12:10:00,178.39,178.77,178.39,178.77,9468.0,178.39,178.77,178.39,178.77,9468.0
2019-08-29 12:15:00,178.71,178.89,178.59,178.89,2381.0,178.71,178.89,178.59,178.89,2381.0
2019-08-29 12:20:00,178.91,178.96,178.82,178.87,1900.0,178.91,178.96,178.82,178.87,1900.0
2019-08-29 12:25:00,178.81,178.85,178.75,178.82,1200.0,178.81,178.85,178.75,178.82,1200.0
2019-08-29 12:30:00,178.77,178.93,178.72,178.91,4973.0,178.77,178.93,178.72,178.91,4973.0
2019-08-29 12:35:00,178.86,179.22,178.82,179.13,3323.0,178.86,179.22,178.82,179.13,3323.0
2019-08-29 12:40:00,179.12,179.21,179.0,179.01,2078.0,179.12,179.21,179.0,179.01,2078.0
2019-08-29 12:45:00,178.97,179.08,178.94,179.02,1806.0,178.97,179.08,178.94,179.02,1806.0
2019-08-29 12:50:00,178.92,179.12,178.87,179.12,1000.0,178.92,179.12,178.87,179.12,1000.0
2019-08-29 12:55:00,179.12,179.31,179.08,179.28,2100.0,179.12,179.31,179.08,179.28,2100.0
2019-08-29 13:00:00,179.32,179.49,179.32,179.43,2500.0,179.32,179.49,179.32,179.43,2500.0
2019-08-29 13:05:00,179.47,179.83,179.43,179.64,3370.0,179.47,179.83,179.43,179.64,3370.0
2019-08-29 13:10:00,179.61,179.61,179.43,179.43,2300.0,179.61,179.61,179.43,179.43,2300.0
2019-08-29 13:15:00,179.34,179.58,179.34,179.56,1250.0,179.34,179.58,179.34,179.56,1250.0
2019-08-29 13:20:00,179.53,179.53,179.37,179.46,2421.0,179.53,179.53,179.37,179.46,2421.0
2019-08-29 13:25:00,179.43,179.52,179.4,179.42,1839.0,179.43,179.52,179.4,179.42,1839.0
2019-08-29 13:30:00,179.39,179.49,179.38,179.49,2100.0,179.39,179.49,179.38,179.49,2100.0
2019-08-29 13:35:00,179.53,179.94,179.53,179.91,2000.0,179.53,179.94,179.53,179.91,2000.0
2019-08-29 13:40:00,179.93,179.99,179.68,179.74,1600.0,179.93,179.99,179.68,179.74,1600.0
2019-08-29 13:45:00,179.78,179.83,179.72,179.73,1340.0,179.78,179.83,179.72,179.73,1340.0
2019-08-29 13:50:00,179.78,180.01,179.78,180.01,1400.0,179.78,180.01,179.78,180.01,1400.0
2019-08-29 13:55:00,180.07,180.11,179.99,180.07,1300.0,180.07,180.11,179.99,180.07,1300.0
2019-08-29 14:00:00,180.07,180.25,180.0,180.1,2347.0,180.07,180.25,180.0,180.1,2347.0
2019-08-29 14:05:00,180.12,180.12,179.85,179.93,2100.0,180.12,180.12,179.85,179.93,2100.0
2019-08-29 14:10:00,179.91,180.01,179.86,180.0,1733.0,179.91,180.01,179.86,180.0,1733.0
2019-08-29 14:15:00,180.0,180.05,179.55,179.58,2390.0,180.0,180.05,179.55,179.58,2390.0
2019-08-29 14:20:00,179.67,179.72,179.67,179.69,800.0,179.67,179.72,179.67,179.69,800.0
2019-08-29 14:25:00,179.72,179.9,179.69,179.9,1800.0,179.72,179.9,179.69,179.9,1800.0
2019-08-29 14:30:00,179.91,179.99,179.73,179.92,2200.0,179.91,179.99,179.73,179.92,2200.0
2019-08-29 14:35:00,179.83,179.93,179.79,179.85,1400.0,179.83,179.93,179.79,179.85,1400.0
2019-08-29 14:40:00,179.85,179.9,179.63,179.63,1300.0,179.85,179.9,179.63,179.63,1300.0
2019-08-29 14:45:00,179.68,179.76,179.68,179.69,1100.0,179.68,179.76,179.68,179.69,1100.0
2019-08-29 14:50:00,179.65,179.76,179.56,179.76,1500.0,179.65,179.76,179.56,179.76,1500.0
2019-08-29 14:55:00,179.74,179.83,179.69,179.79,1400.0,179.74,179.83,179.69,179.79,1400.0
2019-08-29 15:00:00,179.67,179.76,179.63,179.7,2442.0,179.67,179.76,179.63,179.7,2442.0
2019-08-29 15:05:00,179.71,179.76,179.54,179.66,6745.0,179.71,179.76,179.54,179.66,6745.0
2019-08-29 15:10:00,179.69,179.69,179.53,179.59,2983.0,179.69,179.69,179.53,179.59,2983.0
2019-08-29 15:15:00,179.61,179.67,179.55,179.58,3200.0,179.61,179.67,179.55,179.58,3200.0
2019-08-29 15:20:00,179.6,179.61,179.48,179.48,3740.0,179.6,179.61,179.48,179.48,3740.0
2019-08-29 15:25:00,179.48,179.55,179.23,179.26,6638.0,179.48,179.55,179.23,179.26,6638.0
2019-08-29 15:30:00,179.26,179.38,179.18,179.38,32264.0,179.26,179.38,179.18,179.38,32264.0
2019-08-29 15:35:00,179.38,179.38,179.07,179.12,6214.0,179.38,179.38,179.07,179.12,6214.0
2019-08-29 15:40:00,179.12,179.13,179.03,179.09,2552.0,179.12,179.13,179.03,179.09,2552.0
2019-08-29 15:45:00,179.05,179.23,179.05,179.12,13728.0,179.05,179.23,179.05,179.12,13728.0
2019-08-29 15:50:00,179.11,179.2,178.58,178.6,33972.0,179.11,179.2,178.58,178.6,33972.0
2019-08-29 15:55:00,178.63,178.98,178.59,178.98,68846.0,178.63,178.98,178.59,178.98,68846.0
2019-08-30 09:30:00,180.26,180.26,179.32,180.26,13238.0,180.26,180.26,179.32,180.26,13238.0
2019-08-30 09:35:00,180.62,180.85,180.15,180.5,3707.0,180.62,180.85,180.15,180.5,3707.0
2019-08-30 09:40:00,180.3,180.3,179.9,180.09,7452.0,180.3,180.3,179.9,180.09,7452.0
2019-08-30 09:45:00,180.02,180.22,179.81,180.2,4935.0,180.02,180.22,179.81,180.2,4935.0
2019-08-30 09:50:00,180.2,180.44,179.5,179.9,8343.0,180.2,180.44,179.5,179.9,8343.0
2019-08-30 09:55:00,179.8,180.24,179.6,180.21,12051.0,179.8,180.24,179.6,180.21,12051.0
2019-08-30 10:00:00,180.24,180.32,180.17,180.31,1509.0,180.24,180.32,180.17,180.31,1509.0
2019-08-30 10:05:00,180.22,180.66,180.09,180.55,5245.0,180.22,180.66,180.09,180.55,5245.0
2019-08-30 10:10:00,180.67,180.67,180.06,180.24,5342.0,180.67,180.67,180.06,180.24,5342.0
2019-08-30 10:15:00,180.34,180.55,180.3,180.55,1900.0,180.34,180.55,180.3,180.55,1900.0
2019-08-30 10:20:00,180.48,180.56,180.35,180.5,8675.0,180.48,180.56,180.35,180.5,8675.0
2019-08-30 10:25:00,180.52,180.86,180.51,180.86,5353.0,180.52,180.86,180.51,180.86,5353.0
2019-08-30 10:30:00,180.93,181.05,180.77,181.0,7767.0,180.93,181.05,180.77,181.0,7767.0
2019-08-30 10:35:00,180.93,181.2,180.77,180.77,5348.0,180.93,181.2,180.77,180.77,5348.0
2019-08-30 10:40:00,180.8,180.8,180.4,180.56,1626.0,180.8,180.8,180.4,180.56,1626.0
2019-08-30 10:45:00,180.16,180.31,180.0,180.0,3290.0,180.16,180.31,180.0,180.0,3290.0
2019-08-30 10:50:00,180.03,180.37,179.9,180.37,4300.0,180.03,180.37,179.9,180.37,4300.0
2019-08-30 10:55:00,180.53,180.57,180.4,180.41,2900.0,180.53,180.57,180.4,180.41,2900.0
2019-08-30 11:00:00,180.36,180.38,179.9,180.06,4400.0,180.36,180.38,179.9,180.06,4400.0
2019-08-30 11:05:00,180.0,180.15,179.94,179.96,1674.0,180.0,180.15,179.94,179.96,1674.0
2019-08-30 11:10:00,179.97,179.97,179.44,179.44,1850.0,179.97,179.97,179.44,179.44,1850.0
2019-08-30 11:15:00,179.46,179.47,179.04,179.07,1919.0,179.46,179.47,179.04,179.07,1919.0
2019-08-30 11:20:00,179.14,179.14,178.85,178.85,1200.0,179.14,179.14,178.85,178.85,1200.0
2019-08-30 11:25:00,178.76,179.11,178.76,179.11,1642.0,178.76,179.11,178.76,179.11,1642.0
2019-08-30 11:30:00,179.03,179.34,179.03,179.32,4400.0,179.03,179.34,179.03,179.32,4400.0
2019-08-30 11:35:00,179.31,179.31,178.86,178.86,2000.0,179.31,179.31,178.86,178.86,2000.0
2019-08-30 11:40:00,178.84,179.06,178.84,179.06,2600.0,178.84,179.06,178.84,179.06,2600.0
2019-08-30 11:45:00,179.02,179.25,178.92,179.19,2720.0,179.02,179.25,178.92,179.19,2720.0
2019-08-30 11:50:00,179.18,179.18,178.93,179.05,1525.0,179.18,179.18,178.93,179.05,1525.0
2019-08-30 11:55:00,179.01,179.03,178.95,179.02,1496.0,179.01,179.03,178.95,179.02,1496.0
2019-08-30 12:00:00,178.93,179.09,178.93,179.08,1100.0,178.93,179.09,178.93,179.08,1100.0
2019-08-30 12:05:00,178.99,179.2,178.99,179.13,1269.0,178.99,179.2,178.99,179.13,1269.0
2019-08-30 12:10:00,178.92,179.22,178.9,179.19,1421.0,178.92,179.22,178.9,179.19,1421.0
2019-08-30 12:15:00,179.26,179.61,179.22,179.57,4580.0,179.26,179.61,179.22,179.57,4580.0
2019-08-30 12:20:00,179.5,179.7,179.41,179.58,725.0,179.5,179.7,179.41,179.58,725.0
2019-08-30 12:25:00,179.69,179.69,179.64,179.65,400.0,179.69,179.69,179.64,179.65,400.0
2019-08-30 12:30:00,179.41,179.53,179.41,179.53,600.0,179.41,179.53,179.41,179.53,600.0
2019-08-30 12:35:00,179.57,179.62,179.56,179.56,500.0,179.57,179.62,179.56,179.56,500.0
2019-08-30 12:40:00,179.56,179.58,179.43,179.49,1557.0,179.56,179.58,179.43,179.49,1557.0
2019-08-30 12:45:00,179.46,179.47,179.44,179.47,600.0,179.46,179.47,179.44,179.47,600.0
2019-08-30 12:50:00,179.42,179.42,179.17,179.28,3829.0,179.42,179.42,179.17,179.28,3829.0
2019-08-30 12:55:00,179.3,180.36,179.23,180.07,13129.0,179.3,180.36,179.23,180.07,13129.0
2019-08-30 13:00:00,180.02,180.07,179.99,180.01,868.0,180.02,180.07,179.99,180.01,868.0
2019-08-30 13:05:00,179.97,179.97,179.81,179.93,1493.0,179.97,179.97,179.81,179.93,1493.0
2019-08-30 13:10:00,179.81,180.03,179.81,179.82,1300.0,179.81,180.03,179.81,179.82,1300.0
2019-08-30 13:15:00,179.94,179.96,179.89,179.92,700.0,179.94,179.96,179.89,179.92,700.0
2019-08-30 13:20:00,179.9,179.97,179.86,179.9,1300.0,179.9,179.97,179.86,179.9,1300.0
2019-08-30 13:25:00,179.92,179.96,179.82,179.82,1205.0,179.92,179.96,179.82,179.82,1205.0
2019-08-30 13:30:00,179.68,179.76,179.67,179.76,1310.0,179.68,179.76,179.67,179.76,1310.0
2019-08-30 13:35:00,179.71,179.71,179.47,179.47,1000.0,179.71,179.71,179.47,179.47,1000.0
2019-08-30 13:40:00,179.47,179.61,179.44,179.55,2400.0,179.47,179.61,179.44,179.55,2400.0
2019-08-30 13:45:00,179.5,179.74,179.5,179.64,1400.0,179.5,179.74,179.5,179.64,1400.0
2019-08-30 13:50:00,179.7,179.7,179.47,179.47,1587.0,179.7,179.7,179.47,179.47,1587.0
2019-08-30 13:55:00,179.47,179.69,179.31,179.36,3744.0,179.47,179.69,179.31,179.36,3744.0
2019-08-30 14:00:00,179.42,179.8,179.42,179.75,2631.0,179.42,179.8,179.42,179.75,2631.0
2019-08-30 14:05:00,179.75,180.14,179.72,180.11,3714.0,179.75,180.14,179.72,180.11,3714.0
2019-08-30 14:10:00,180.1,180.27,180.1,180.24,2000.0,180.1,180.27,180.1,180.24,2000.0
2019-08-30 14:15:00,180.18,180.25,179.94,180.0,3225.0,180.18,180.25,179.94,180.0,3225.0
2019-08-30 14:20:00,179.96,179.96,179.45,179.48,6812.0,179.96,179.96,179.45,179.48,6812.0
2019-08-30 14:25:00,179.5,179.5,179.45,179.5,6404.0,179.5,179.5,179.45,179.5,6404.0
2019-08-30 14:30:00,179.5,179.5,179.39,179.45,5890.0,179.5,179.5,179.39,179.45,5890.0
2019-08-30 14:35:00,179.46,179.5,179.33,179.33,2620.0,179.46,179.5,179.33,179.33,2620.0
2019-08-30 14:40:00,179.39,179.5,179.2,179.46,11684.0,179.39,179.5,179.2,179.46,11684.0
2019-08-30 14:45:00,179.41,179.45,179.12,179.23,1653.0,179.41,179.45,179.12,179.23,1653.0
2019-08-30 14:50:00,179.23,179.27,179.17,179.19,1700.0,179.23,179.27,179.17,179.19,1700.0
2019-08-30 14:55:00,179.25,179.5,179.2,179.4,6250.0,179.25,179.5,179.2,179.4,6250.0
2019-08-30 15:00:00,179.41,179.41,179.11,179.23,2561.0,179.41,179.41,179.11,179.23,2561.0
2019-08-30 15:05:00,179.37,179.4,179.25,179.32,1817.0,179.37,179.4,179.25,179.32,1817.0
2019-08-30 15:10:00,179.24,179.33,179.14,179.17,2605.0,179.24,179.33,179.14,179.17,2605.0
2019-08-30 15:15:00,179.25,179.25,179.04,179.07,1453.0,179.25,179.25,179.04,179.07,1453.0
2019-08-30 15:20:00,179.24,179.35,178.9,178.97,13469.0,179.24,179.35,178.9,178.97,13469.0
2019-08-30 15:25:00,178.91,179.16,178.82,179.15,5170.0,178.91,179.16,178.82,179.15,5170.0
2019-08-30 15:30:00,179.06,179.44,179.06,179.4,8958.0,179.06,179.44,179.06,179.4,8958.0
2019-08-30 15:35:00,179.48,179.53,179.21,179.46,23055.0,179.48,179.53,179.21,179.46,23055.0
2019-08-30 15:40:00,179.49,179.5,179.31,179.34,15218.0,179.49,179.5,179.31,179.34,15218.0
2019-08-30 15:45:00,179.47,179.51,179.38,179.44,24782.0,179.47,179.51,179.38,179.44,24782.0
2019-08-30 15:50:00,179.47,180.05,179.46,180.02,26835.0,179.47,180.05,179.46,180.02,26835.0
2019-08-30 15:55:00,179.92,180.42,179.7,180.01,104015.0,179.92,180.42,179.7,180.01,104015.0
2019-09-03 09:30:00,180.55,180.73,177.73,178.72,36391.0,180.55,180.73,177.73,178.72,36391.0
2019-09-03 09:35:00,179.33,180.43,179.02,179.91,9954.0,179.33,180.43,179.02,179.91,9954.0
2019-09-03 09:40:00,180.14,180.68,179.5,180.25,7218.0,180.14,180.68,179.5,180.25,7218.0
2019-09-03 09:45:00,180.51,180.83,180.21,180.62,7770.0,180.51,180.83,180.21,180.62,7770.0
2019-09-03 09:50:00,180.66,181.57,180.66,181.0,8796.0,180.66,181.57,180.66,181.0,8796.0
2019-09-03 09:55:00,180.72,181.03,180.37,180.88,4187.0,180.72,181.03,180.37,180.88,4187.0
2019-09-03 10:00:00,180.63,180.65,179.55,179.91,23660.0,180.63,180.65,179.55,179.91,23660.0
2019-09-03 10:05:00,179.75,180.3,179.6,180.05,15947.0,179.75,180.3,179.6,180.05,15947.0
2019-09-03 10:10:00,179.99,180.5,179.96,180.26,4600.0,179.99,180.5,179.96,180.26,4600.0
2019-09-03 10:15:00,180.03,180.56,180.0,180.0,5700.0,180.03,180.56,180.0,180.0,5700.0
2019-09-03 10:20:00,179.96,180.06,179.07,179.1,8529.0,179.96,180.06,179.07,179.1,8529.0
2019-09-03 10:25:00,179.12,179.27,178.89,179.23,9111.0,179.12,179.27,178.89,179.23,9111.0
2019-09-03 10:30:00,179.23,179.33,178.87,179.11,8627.0,179.23,179.33,178.87,179.11,8627.0
2019-09-03 10:35:00,179.18,179.29,178.77,178.77,7818.0,179.18,179.29,178.77,178.77,7818.0
2019-09-03 10:40:00,178.85,179.48,178.79,179.43,7398.0,178.85,179.48,178.79,179.43,7398.0
2019-09-03 10:45:00,179.44,179.7,179.29,179.67,9636.0,179.44,179.7,179.29,179.67,9636.0
2019-09-03 10:50:00,179.71,180.01,179.65,179.81,3420.0,179.71,180.01,179.65,179.81,3420.0
2019-09-03 10:55:00,179.74,179.93,179.47,179.93,4509.0,179.74,179.93,179.47,179.93,4509.0
2019-09-03 11:00:00,179.92,180.01,179.58,179.67,3400.0,179.92,180.01,179.58,179.67,3400.0
2019-09-03 11:05:00,179.58,179.66,179.35,179.36,2784.0,179.58,179.66,179.35,179.36,2784.0
2019-09-03 11:10:00,179.35,179.35,178.62,178.62,4387.0,179.35,179.35,178.62,178.62,4387.0
2019-09-03 11:15:00,178.61,178.99,178.34,178.99,14945.0,178.61,178.99,178.34,178.99,14945.0
2019-09-03 11:20:00,178.88,178.92,178.58,178.74,3300.0,178.88,178.92,178.58,178.74,3300.0
2019-09-03 11:25:00,179.08,179.27,178.8,179.24,5742.0,179.08,179.27,178.8,179.24,5742.0
2019-09-03 11:30:00,179.3,179.65,178.9,179.13,7800.0,179.3,179.65,178.9,179.13,7800.0
2019-09-03 11:35:00,179.09,179.22,178.8,178.97,4000.0,179.09,179.22,178.8,178.97,4000.0
2019-09-03 11:40:00,179.05,179.35,178.99,179.19,3579.0,179.05,179.35,178.99,179.19,3579.0
2019-09-03 11:45:00,179.3,179.84,179.03,179.84,3000.0,179.3,179.84,179.03,179.84,3000.0
2019-09-03 11:50:00,179.83,179.83,179.27,179.64,4155.0,179.83,179.83,179.27,179.64,4155.0
2019-09-03 11:55:00,179.42,179.67,179.3,179.63,1738.0,179.42,179.67,179.3,179.63,1738.0
2019-09-03 12:00:00,179.6,180.07,179.47,179.86,3800.0,179.6,180.07,179.47,179.86,3800.0
2019-09-03 12:05:00,179.79,179.98,179.57,179.57,3144.0,179.79,179.98,179.57,179.57,3144.0
2019-09-03 12:10:00,179.62,180.1,179.62,179.84,7030.0,179.62,180.1,179.62,179.84,7030.0
2019-09-03 12:15:00,179.88,180.1,179.79,180.07,13975.0,179.88,180.1,179.79,180.07,13975.0
2019-09-03 12:20:00,180.1,180.29,179.82,180.2,6072.0,180.1,180.29,179.82,180.2,6072.0
2019-09-03 12:25:00,180.29,180.5,180.19,180.37,18425.0,180.29,180.5,180.19,180.37,18425.0
2019-09-03 12:30:00,180.26,180.26,179.56,179.56,4702.0,180.26,180.26,179.56,179.56,4702.0
2019-09-03 12:35:00,179.65,179.96,179.6,179.96,6807.0,179.65,179.96,179.6,179.96,6807.0
2019-09-03 12:40:00,179.91,180.31,179.83,180.02,10667.0,179.91,180.31,179.83,180.02,10667.0
2019-09-03 12:45:00,179.95,180.12,179.83,179.9,3500.0,179.95,180.12,179.83,179.9,3500.0
2019-09-03 12:50:00,179.98,180.1,179.36,179.36,5188.0,179.98,180.1,179.36,179.36,5188.0
2019-09-03 12:55:00,179.31,179.42,179.11,179.28,8130.0,179.31,179.42,179.11,179.28,8130.0
2019-09-03 13:00:00,179.41,179.41,178.97,179.04,5306.0,179.41,179.41,178.97,179.04,5306.0
2019-09-03 13:05:00,178.94,179.16,178.88,178.99,4242.0,178.94,179.16,178.88,178.99,4242.0
2019-09-03 13:10:00,179.03,179.1,178.8,179.0,5026.0,179.03,179.1,178.8,179.0,5026.0
2019-09-03 13:15:00,179.0,179.06,178.76,178.9,4342.0,179.0,179.06,178.76,178.9,4342.0
2019-09-03 13:20:00,178.79,178.79,178.38,178.38,5070.0,178.79,178.79,178.38,178.38,5070.0
2019-09-03 13:25:00,178.47,178.57,178.33,178.33,4572.0,178.47,178.57,178.33,178.33,4572.0
2019-09-03 13:30:00,178.32,178.32,178.04,178.09,4484.0,178.32,178.32,178.04,178.09,4484.0
2019-09-03 13:35:00,177.99,178.3,177.92,178.24,5079.0,177.99,178.3,177.92,178.24,5079.0
2019-09-03 13:40:00,178.3,178.34,178.16,178.17,5346.0,178.3,178.34,178.16,178.17,5346.0
2019-09-03 13:45:00,178.16,178.26,177.86,178.0,2663.0,178.16,178.26,177.86,178.0,2663.0
2019-09-03 13:50:00,178.0,178.19,178.0,178.18,6800.0,178.0,178.19,178.0,178.18,6800.0
2019-09-03 13:55:00,178.27,178.43,178.27,178.4,5374.0,178.27,178.43,178.27,178.4,5374.0
2019-09-03 14:00:00,178.58,178.63,178.39,178.42,3231.0,178.58,178.63,178.39,178.42,3231.0
2019-09-03 14:05:00,178.42,178.44,178.31,178.35,1702.0,178.42,178.44,178.31,178.35,1702.0
2019-09-03 14:10:00,178.38,178.51,178.05,178.18,8272.0,178.38,178.51,178.05,178.18,8272.0
2019-09-03 14:15:00,178.08,178.11,177.8,177.8,3443.0,178.08,178.11,177.8,177.8,3443.0
2019-09-03 14:20:00,177.77,177.92,177.58,177.61,8236.0,177.77,177.92,177.58,177.61,8236.0
2019-09-03 14:25:00,177.58,178.0,177.57,178.0,3615.0,177.58,178.0,177.57,178.0,3615.0
2019-09-03 14:30:00,177.91,178.01,177.83,177.85,5900.0,177.91,178.01,177.83,177.85,5900.0
2019-09-03 14:35:00,177.81,178.02,177.74,177.98,5567.0,177.81,178.02,177.74,177.98,5567.0
2019-09-03 14:40:00,177.94,178.12,177.88,178.05,4642.0,177.94,178.12,177.88,178.05,4642.0
2019-09-03 14:45:00,178.11,178.15,178.0,178.06,4202.0,178.11,178.15,178.0,178.06,4202.0
2019-09-03 14:50:00,178.17,178.35,178.13,178.21,5244.0,178.17,178.35,178.13,178.21,5244.0
2019-09-03 14:55:00,178.21,178.21,177.92,178.09,9207.0,178.21,178.21,177.92,178.09,9207.0
2019-09-03 15:00:00,178.12,178.29,178.06,178.29,4844.0,178.12,178.29,178.06,178.29,4844.0
2019-09-03 15:05:00,178.18,178.24,178.08,178.15,3968.0,178.18,178.24,178.08,178.15,3968.0
2019-09-03 15:10:00,178.13,178.25,178.01,178.07,7131.0,178.13,178.25,178.01,178.07,7131.0
2019-09-03 15:15:00,178.11,178.4,178.0,178.31,4948.0,178.11,178.4,178.0,178.31,4948.0
2019-09-03 15:20:00,178.34,178.59,178.33,178.46,5300.0,178.34,178.59,178.33,178.46,5300.0
2019-09-03 15:25:00,178.4,178.4,178.21,178.28,8513.0,178.4,178.4,178.21,178.28,8513.0
2019-09-03 15:30:00,178.39,178.53,178.32,178.53,5990.0,178.39,178.53,178.32,178.53,5990.0
2019-09-03 15:35:00,178.44,178.53,178.36,178.5,8426.0,178.44,178.53,178.36,178.5,8426.0
2019-09-03 15:40:00,178.47,178.5,178.19,178.25,11876.0,178.47,178.5,178.19,178.25,11876.0
2019-09-03 15:45:00,178.3,178.67,178.2,178.49,9359.0,178.3,178.67,178.2,178.49,9359.0
2019-09-03 15:50:00,178.53,178.88,178.52,178.82,17960.0,178.53,178.88,178.52,178.82,17960.0
2019-09-03 15:55:00,178.86,179.1,178.48,178.7,59768.0,178.86,179.1,178.48,178.7,59768.0
2019-09-04 09:30:00,179.81,179.81,178.44,179.46,20712.0,179.81,179.81,178.44,179.46,20712.0
2019-09-04 09:35:00,179.34,179.67,178.5,178.99,9913.0,179.34,179.67,178.5,178.99,9913.0
2019-09-04 09:40:00,178.75,178.88,178.4,178.69,4550.0,178.75,178.88,178.4,178.69,4550.0
2019-09-04 09:45:00,178.79,179.26,178.79,178.95,3522.0,178.79,179.26,178.79,178.95,3522.0
2019-09-04 09:50:00,179.12,179.32,178.59,179.32,4000.0,179.12,179.32,178.59,179.32,4000.0
2019-09-04 09:55:00,179.21,179.22,178.84,178.84,6527.0,179.21,179.22,178.84,178.84,6527.0
2019-09-04 10:00:00,178.77,178.95,178.54,178.54,2525.0,178.77,178.95,178.54,178.54,2525.0
2019-09-04 10:05:00,178.51,178.61,178.01,178.28,4475.0,178.51,178.61,178.01,178.28,4475.0
2019-09-04 10:10:00,178.15,178.2,177.53,177.53,9452.0,178.15,178.2,177.53,177.53,9452.0
2019-09-04 10:15:00,177.41,177.79,177.24,177.56,8049.0,177.41,177.79,177.24,177.56,8049.0
2019-09-04 10:20:00,177.51,177.56,177.31,177.32,1400.0,177.51,177.56,177.31,177.32,1400.0
2019-09-04 10:25:00,177.3,177.3,177.05,177.08,1968.0,177.3,177.3,177.05,177.08,1968.0
2019-09-04 10:30:00,177.08,177.08,176.87,176.92,3590.0,177.08,177.08,176.87,176.92,3590.0
2019-09-04 10:35:00,176.96,176.96,176.5,176.6,15370.0,176.96,176.96,176.5,176.6,15370.0
2019-09-04 10:40:00,176.54,176.54,176.15,176.24,3834.0,176.54,176.54,176.15,176.24,3834.0
2019-09-04 10:45:00,176.16,176.29,175.93,175.98,4359.0,176.16,176.29,175.93,175.98,4359.0
2019-09-04 10:50:00,175.9,176.11,175.78,175.98,7497.0,175.9,176.11,175.78,175.98,7497.0
2019-09-04 10:55:00,175.84,175.89,175.66,175.7,6079.0,175.84,175.89,175.66,175.7,6079.0
2019-09-04 11:00:00,175.67,176.09,175.6,175.7,8103.0,175.67,176.09,175.6,175.7,8103.0
2019-09-04 11:05:00,175.8,176.15,175.76,175.96,10743.0,175.8,176.15,175.76,175.96,10743.0
2019-09-04 11:10:00,175.96,176.0,175.25,175.25,11000.0,175.96,176.0,175.25,175.25,11000.0
2019-09-04 11:15:00,175.35,175.54,175.05,175.09,4422.0,175.35,175.54,175.05,175.09,4422.0
2019-09-04 11:20:00,175.14,175.33,175.03,175.03,10818.0,175.14,175.33,175.03,175.03,10818.0
2019-09-04 11:25:00,175.03,175.53,175.02,175.53,12291.0,175.03,175.53,175.02,175.53,12291.0
2019-09-04 11:30:00,175.46,175.7,175.41,175.7,7063.0,175.46,175.7,175.41,175.7,7063.0
2019-09-04 11:35:00,175.65,175.79,175.48,175.48,4704.0,175.65,175.79,175.48,175.48,4704.0
2019-09-04 11:40:00,175.5,175.51,175.08,175.14,13588.0,175.5,175.51,175.08,175.14,13588.0
2019-09-04 11:45:00,175.04,175.08,174.55,174.56,10245.0,175.04,175.08,174.55,174.56,10245.0
2019-09-04 11:50:00,174.66,174.68,174.48,174.48,5548.0,174.66,174.68,174.48,174.48,5548.0
2019-09-04 11:55:00,174.47,174.51,174.29,174.39,4241.0,174.47,174.51,174.29,174.39,4241.0
2019-09-04 12:00:00,174.4,174.4,174.16,174.26,5314.0,174.4,174.4,174.16,174.26,5314.0
2019-09-04 12:05:00,174.16,174.19,173.92,173.97,4376.0,174.16,174.19,173.92,173.97,4376.0
2019-09-04 12:10:00,173.95,173.95,173.6,173.6,5429.0,173.95,173.95,173.6,173.6,5429.0
2019-09-04 12:15:00,173.68,173.9,173.56,173.89,9100.0,173.68,173.9,173.56,173.89,9100.0
2019-09-04 12:20:00,173.97,174.11,173.82,174.01,5684.0,173.97,174.11,173.82,174.01,5684.0
2019-09-04 12:25:00,174.03,174.1,173.98,174.04,2593.0,174.03,174.1,173.98,174.04,2593.0
2019-09-04 12:30:00,174.07,174.12,174.0,174.03,1100.0,174.07,174.12,174.0,174.03,1100.0
2019-09-04 12:35:00,173.97,174.26,173.97,174.26,4400.0,173.97,174.26,173.97,174.26,4400.0
2019-09-04 12:40:00,174.21,174.39,174.13,174.31,2800.0,174.21,174.39,174.13,174.31,2800.0
2019-09-04 12:45:00,174.3,174.86,174.3,174.8,11465.0,174.3,174.86,174.3,174.8,11465.0
2019-09-04 12:50:00,174.8,175.28,174.75,175.22,6263.0,174.8,175.28,174.75,175.22,6263.0
2019-09-04 12:55:00,175.21,175.24,174.98,175.03,2521.0,175.21,175.24,174.98,175.03,2521.0
2019-09-04 13:00:00,175.09,175.62,175.08,175.62,10803.0,175.09,175.62,175.08,175.62,10803.0
2019-09-04 13:05:00,175.57,175.89,175.5,175.84,7081.0,175.57,175.89,175.5,175.84,7081.0
2019-09-04 13:10:00,175.78,175.78,175.6,175.6,1581.0,175.78,175.78,175.6,175.6,1581.0
2019-09-04 13:15:00,175.5,175.56,175.42,175.56,6235.0,175.5,175.56,175.42,175.56,6235.0
2019-09-04 13:20:00,175.47,175.48,175.23,175.28,4939.0,175.47,175.48,175.23,175.28,4939.0
2019-09-04 13:25:00,175.2,175.34,175.05,175.3,11884.0,175.2,175.34,175.05,175.3,11884.0
2019-09-04 13:30:00,175.33,175.38,175.12,175.23,6821.0,175.33,175.38,175.12,175.23,6821.0
2019-09-04 13:35:00,175.25,175.27,175.12,175.14,1700.0,175.25,175.27,175.12,175.14,1700.0
2019-09-04 13:40:00,175.12,175.12,174.95,175.05,2931.0,175.12,175.12,174.95,175.05,2931.0
2019-09-04 13:45:00,175.07,175.17,175.05,175.1,2731.0,175.07,175.17,175.05,175.1,2731.0
2019-09-04 13:50:00,175.08,175.08,174.9,174.94,4512.0,175.08,175.08,174.9,174.94,4512.0
2019-09-04 13:55:00,174.93,175.15,174.87,175.15,4254.0,174.93,175.15,174.87,175.15,4254.0
2019-09-04 14:00:00,175.16,175.46,175.16,175.46,4135.0,175.16,175.46,175.16,175.46,4135.0
2019-09-04 14:05:00,175.51,175.72,175.42,175.68,5151.0,175.51,175.72,175.42,175.68,5151.0
2019-09-04 14:10:00,175.66,175.76,175.46,175.7,10879.0,175.66,175.76,175.46,175.7,10879.0
2019-09-04 14:15:00,175.76,175.99,175.73,175.95,2457.0,175.76,175.99,175.73,175.95,2457.0
2019-09-04 14:20:00,175.91,175.91,175.74,175.83,5149.0,175.91,175.91,175.74,175.83,5149.0
2019-09-04 14:25:00,175.83,176.17,175.69,176.01,5543.0,175.83,176.17,175.69,176.01,5543.0
2019-09-04 14:30:00,176.04,176.51,176.04,176.48,5800.0,176.04,176.51,176.04,176.48,5800.0
2019-09-04 14:35:00,176.5,176.55,176.37,176.51,11801.0,176.5,176.55,176.37,176.51,11801.0
2019-09-04 14:40:00,176.5,176.67,175.82,175.82,18263.0,176.5,176.67,175.82,175.82,18263.0
2019-09-04 14:45:00,175.92,176.0,175.72,175.86,2666.0,175.92,176.0,175.72,175.86,2666.0
2019-09-04 14:50:00,175.84,176.15,175.73,176.08,1731.0,175.84,176.15,175.73,176.08,1731.0
2019-09-04 14:55:00,176.09,176.38,176.09,176.31,5481.0,176.09,176.38,176.09,176.31,5481.0
2019-09-04 15:00:00,176.36,176.54,176.24,176.41,4179.0,176.36,176.54,176.24,176.41,4179.0
2019-09-04 15:05:00,176.45,176.66,176.45,176.59,4989.0,176.45,176.66,176.45,176.59,4989.0
2019-09-04 15:10:00,176.53,176.73,176.39,176.63,5096.0,176.53,176.73,176.39,176.63,5096.0
2019-09-04 15:15:00,176.58,176.63,176.45,176.58,3492.0,176.58,176.63,176.45,176.58,3492.0
2019-09-04 15:20:00,176.59,176.59,176.44,176.46,8476.0,176.59,176.59,176.44,176.46,8476.0
2019-09-04 15:25:00,176.4,176.59,176.34,176.59,4843.0,176.4,176.59,176.34,176.59,4843.0
2019-09-04 15:30:00,176.56,176.67,176.48,176.67,9098.0,176.56,176.67,176.48,176.67,9098.0
2019-09-04 15:35:00,176.64,176.71,176.42,176.55,7482.0,176.64,176.71,176.42,176.55,7482.0
2019-09-04 15:40:00,176.57,176.63,176.49,176.56,9088.0,176.57,176.63,176.49,176.56,9088.0
2019-09-04 15:45:00,176.53,176.76,176.52,176.57,13813.0,176.53,176.76,176.52,176.57,13813.0
2019-09-04 15:50:00,176.6,176.88,176.6,176.85,17213.0,176.6,176.88,176.6,176.85,17213.0
2019-09-04 15:55:00,176.83,176.9,176.69,176.89,51207.0,176.83,176.9,176.69,176.89,51207.0
2019-09-05 09:30:00,178.2,178.2,177.82,177.89,10704.0,178.2,178.2,177.82,177.89,10704.0
2019-09-05 09:35:00,177.89,178.04,177.71,177.79,700.0,177.89,178.04,177.71,177.79,700.0
2019-09-05 09:40:00,177.36,177.36,177.02,177.07,4892.0,177.36,177.36,177.02,177.07,4892.0
2019-09-05 09:45:00,177.2,177.43,177.14,177.35,3777.0,177.2,177.43,177.14,177.35,3777.0
2019-09-05 09:50:00,177.27,177.96,177.19,177.95,4768.0,177.27,177.96,177.19,177.95,4768.0
2019-09-05 09:55:00,178.0,178.1,177.83,177.84,7546.0,178.0,178.1,177.83,177.84,7546.0
2019-09-05 10:00:00,177.84,178.45,177.84,178.26,6825.0,177.84,178.45,177.84,178.26,6825.0
2019-09-05 10:05:00,178.17,178.29,178.0,178.28,8698.0,178.17,178.29,178.0,178.28,8698.0
2019-09-05 10:10:00,178.13,178.7,178.13,178.49,5927.0,178.13,178.7,178.13,178.49,5927.0
2019-09-05 10:15:00,178.58,178.85,178.49,178.78,6126.0,178.58,178.85,178.49,178.78,6126.0
2019-09-05 10:20:00,178.67,178.77,177.97,178.02,3724.0,178.67,178.77,177.97,178.02,3724.0
2019-09-05 10:25:00,178.12,178.31,178.12,178.26,4224.0,178.12,178.31,178.12,178.26,4224.0
2019-09-05 10:30:00,178.35,178.71,178.32,178.34,12817.0,178.35,178.71,178.32,178.34,12817.0
2019-09-05 10:35:00,178.4,178.74,178.35,178.52,6463.0,178.4,178.74,178.35,178.52,6463.0
2019-09-05 10:40:00,178.44,178.45,177.92,177.94,4627.0,178.44,178.45,177.92,177.94,4627.0
2019-09-05 10:45:00,177.83,178.05,177.63,177.7,6981.0,177.83,178.05,177.63,177.7,6981.0
2019-09-05 10:50:00,177.65,178.0,177.62,178.0,4167.0,177.65,178.0,177.62,178.0,4167.0
2019-09-05 10:55:00,178.02,178.12,177.96,178.09,2800.0,178.02,178.12,177.96,178.09,2800.0
2019-09-05 11:00:00,178.17,178.46,178.17,178.28,7391.0,178.17,178.46,178.17,178.28,7391.0
2019-09-05 11:05:00,178.34,178.63,178.12,178.23,11460.0,178.34,178.63,178.12,178.23,11460.0
2019-09-05 11:10:00,178.31,178.42,178.2,178.27,1014.0,178.31,178.42,178.2,178.27,1014.0
2019-09-05 11:15:00,178.25,178.28,178.03,178.11,3929.0,178.25,178.28,178.03,178.11,3929.0
2019-09-05 11:20:00,178.06,178.13,177.69,177.69,5705.0,178.06,178.13,177.69,177.69,5705.0
2019-09-05 11:25:00,177.8,177.98,177.77,177.98,2680.0,177.8,177.98,177.77,177.98,2680.0
2019-09-05 11:30:00,177.98,178.28,177.94,178.18,5278.0,177.98,178.28,177.94,178.18,5278.0
2019-09-05 11:35:00,178.23,178.31,178.05,178.09,5015.0,178.23,178.31,178.05,178.09,5015.0
2019-09-05 11:40:00,178.07,178.18,178.0,178.14,1800.0,178.07,178.18,178.0,178.14,1800.0
2019-09-05 11:45:00,178.11,178.11,177.86,177.98,1400.0,178.11,178.11,177.86,177.98,1400.0
2019-09-05 11:50:00,178.03,178.2,177.97,178.2,800.0,178.03,178.2,177.97,178.2,800.0
2019-09-05 11:55:00,178.05,178.12,177.92,177.96,1600.0,178.05,178.12,177.92,177.96,1600.0
2019-09-05 12:00:00,177.9,178.08,177.85,178.08,4808.0,177.9,178.08,177.85,178.08,4808.0
2019-09-05 12:05:00,178.12,178.36,178.12,178.36,1300.0,178.12,178.36,178.12,178.36,1300.0
2019-09-05 12:10:00,178.44,178.57,178.44,178.56,825.0,178.44,178.57,178.44,178.56,825.0
2019-09-05 12:15:00,178.62,178.78,178.51,178.51,10100.0,178.62,178.78,178.51,178.51,10100.0
2019-09-05 12:20:00,178.5,178.52,178.39,178.47,700.0,178.5,178.52,178.39,178.47,700.0
2019-09-05 12:25:00,178.44,178.48,178.33,178.43,1100.0,178.44,178.48,178.33,178.43,1100.0
2019-09-05 12:30:00,178.48,178.5,178.4,178.48,900.0,178.48,178.5,178.4,178.48,900.0
2019-09-05 12:35:00,178.48,178.48,178.22,178.22,1800.0,178.48,178.48,178.22,178.22,1800.0
2019-09-05 12:40:00,178.2,178.31,178.2,178.25,1400.0,178.2,178.31,178.2,178.25,1400.0
2019-09-05 12:45:00,178.3,178.45,178.29,178.3,1700.0,178.3,178.45,178.29,178.3,1700.0
2019-09-05 12:50:00,178.28,178.36,178.27,178.29,1600.0,178.28,178.36,178.27,178.29,1600.0
2019-09-05 12:55:00,178.32,178.47,178.29,178.43,4345.0,178.32,178.47,178.29,178.43,4345.0
2019-09-05 13:00:00,178.45,178.53,178.37,178.46,2769.0,178.45,178.53,178.37,178.46,2769.0
2019-09-05 13:05:00,178.5,178.5,178.28,178.29,1529.0,178.5,178.5,178.28,178.29,1529.0
2019-09-05 13:10:00,178.38,178.54,178.36,178.54,1700.0,178.38,178.54,178.36,178.54,1700.0
2019-09-05 13:15:00,178.52,178.6,178.45,178.57,2116.0,178.52,178.6,178.45,178.57,2116.0
2019-09-05 13:20:00,178.5,178.74,178.5,178.74,4300.0,178.5,178.74,178.5,178.74,4300.0
2019-09-05 13:25:00,178.78,178.82,178.7,178.73,5212.0,178.78,178.82,178.7,178.73,5212.0
2019-09-05 13:30:00,178.73,178.76,178.26,178.36,11370.0,178.73,178.76,178.26,178.36,11370.0
2019-09-05 13:35:00,178.41,178.49,178.35,178.45,2100.0,178.41,178.49,178.35,178.45,2100.0
2019-09-05 13:40:00,178.39,178.45,178.26,178.26,2640.0,178.39,178.45,178.26,178.26,2640.0
2019-09-05 13:45:00,178.25,178.32,178.24,178.28,911.0,178.25,178.32,178.24,178.28,911.0
2019-09-05 13:50:00,178.32,178.32,178.24,178.24,1346.0,178.32,178.32,178.24,178.24,1346.0
2019-09-05 13:55:00,178.24,178.29,178.12,178.14,2203.0,178.24,178.29,178.12,178.14,2203.0
2019-09-05 14:00:00,178.15,178.15,177.94,178.12,2428.0,178.15,178.15,177.94,178.12,2428.0
2019-09-05 14:05:00,178.13,178.59,178.13,178.59,8141.0,178.13,178.59,178.13,178.59,8141.0
2019-09-05 14:10:00,178.59,179.22,178.57,179.21,16812.0,178.59,179.22,178.57,179.21,16812.0
2019-09-05 14:15:00,179.15,179.23,178.8,178.83,9824.0,179.15,179.23,178.8,178.83,9824.0
2019-09-05 14:20:00,178.74,179.01,178.61,178.98,10900.0,178.74,179.01,178.61,178.98,10900.0
2019-09-05 14:25:00,178.93,179.42,178.93,179.28,5588.0,178.93,179.42,178.93,179.28,5588.0
2019-09-05 14:30:00,179.23,179.32,179.16,179.23,3685.0,179.23,179.32,179.16,179.23,3685.0
2019-09-05 14:35:00,179.21,179.3,179.12,179.3,3576.0,179.21,179.3,179.12,179.3,3576.0
2019-09-05 14:40:00,179.26,179.36,179.26,179.36,700.0,179.26,179.36,179.26,179.36,700.0
2019-09-05 14:45:00,179.36,179.43,179.31,179.43,1363.0,179.36,179.43,179.31,179.43,1363.0
2019-09-05 14:50:00,179.37,179.57,179.34,179.55,5000.0,179.37,179.57,179.34,179.55,5000.0
2019-09-05 14:55:00,179.52,179.65,179.38,179.55,7400.0,179.52,179.65,179.38,179.55,7400.0
2019-09-05 15:00:00,179.49,179.76,179.49,179.56,7700.0,179.49,179.76,179.49,179.56,7700.0
2019-09-05 15:05:00,179.59,179.71,179.57,179.7,3112.0,179.59,179.71,179.57,179.7,3112.0
2019-09-05 15:10:00,179.74,179.83,179.71,179.74,9220.0,179.74,179.83,179.71,179.74,9220.0
2019-09-05 15:15:00,179.7,179.78,179.63,179.78,6417.0,179.7,179.78,179.63,179.78,6417.0
2019-09-05 15:20:00,179.79,179.8,179.55,179.73,8180.0,179.79,179.8,179.55,179.73,8180.0
2019-09-05 15:25:00,179.73,179.86,179.71,179.79,5149.0,179.73,179.86,179.71,179.79,5149.0
2019-09-05 15:30:00,179.83,179.87,179.64,179.68,8496.0,179.83,179.87,179.64,179.68,8496.0
2019-09-05 15:35:00,179.68,179.8,179.64,179.67,4755.0,179.68,179.8,179.64,179.67,4755.0
2019-09-05 15:40:00,179.64,179.67,179.33,179.34,7488.0,179.64,179.67,179.33,179.34,7488.0
2019-09-05 15:45:00,179.33,179.41,179.16,179.18,18170.0,179.33,179.41,179.16,179.18,18170.0
2019-09-05 15:50:00,179.19,179.51,179.12,179.48,16146.0,179.19,179.51,179.12,179.48,16146.0
2019-09-05 15:55:00,179.44,180.05,179.44,179.87,117617.0,179.44,180.05,179.44,179.87,117617.0
2019-09-06 09:30:00,180.35,180.35,179.33,179.35,10906.0,180.35,180.35,179.33,179.35,10906.0
2019-09-06 09:35:00,179.7,180.56,179.57,180.48,6542.0,179.7,180.56,179.57,180.48,6542.0
2019-09-06 09:40:00,180.5,180.9,180.41,180.55,6382.0,180.5,180.9,180.41,180.55,6382.0
2019-09-06 09:45:00,180.56,180.77,180.1,180.55,7942.0,180.56,180.77,180.1,180.55,7942.0
2019-09-06 09:50:00,180.52,180.72,180.12,180.12,4244.0,180.52,180.72,180.12,180.12,4244.0
2019-09-06 09:55:00,180.24,180.33,179.77,179.91,3669.0,180.24,180.33,179.77,179.91,3669.0
2019-09-06 10:00:00,179.78,180.08,179.73,179.92,8421.0,179.78,180.08,179.73,179.92,8421.0
2019-09-06 10:05:00,180.03,180.18,179.95,180.17,5165.0,180.03,180.18,179.95,180.17,5165.0
2019-09-06 10:10:00,180.37,180.43,180.03,180.08,4920.0,180.37,180.43,180.03,180.08,4920.0
2019-09-06 10:15:00,180.02,180.39,180.01,180.38,5597.0,180.02,180.39,180.01,180.38,5597.0
2019-09-06 10:20:00,180.33,180.44,180.22,180.35,3439.0,180.33,180.44,180.22,180.35,3439.0
2019-09-06 10:25:00,180.31,180.64,180.31,180.58,5938.0,180.31,180.64,180.31,180.58,5938.0
2019-09-06 10:30:00,180.56,180.57,180.25,180.36,4642.0,180.56,180.57,180.25,180.36,4642.0
2019-09-06 10:35:00,180.5,180.77,180.49,180.7,4508.0,180.5,180.77,180.49,180.7,4508.0
2019-09-06 10:40:00,180.69,180.69,180.29,180.49,8833.0,180.69,180.69,180.29,180.49,8833.0
2019-09-06 10:45:00,180.52,180.61,180.32,180.32,3272.0,180.52,180.61,180.32,180.32,3272.0
2019-09-06 10:50:00,180.45,180.76,180.3,180.7,23528.0,180.45,180.76,180.3,180.7,23528.0
2019-09-06 10:55:00,180.74,180.74,180.51,180.69,2525.0,180.74,180.74,180.51,180.69,2525.0
2019-09-06 11:00:00,180.7,181.09,180.69,181.02,3425.0,180.7,181.09,180.69,181.02,3425.0
2019-09-06 11:05:00,180.99,181.21,180.92,181.2,3600.0,180.99,181.21,180.92,181.2,3600.0
2019-09-06 11:10:00,181.1,181.5,181.01,181.38,16423.0,181.1,181.5,181.01,181.38,16423.0
2019-09-06 11:15:00,181.43,181.51,181.25,181.5,6955.0,181.43,181.51,181.25,181.5,6955.0
2019-09-06 11:20:00,181.44,181.86,181.44,181.77,3559.0,181.44,181.86,181.44,181.77,3559.0
2019-09-06 11:25:00,181.78,181.8,181.47,181.74,3118.0,181.78,181.8,181.47,181.74,3118.0
2019-09-06 11:30:00,181.7,181.72,181.42,181.52,5610.0,181.7,181.72,181.42,181.52,5610.0
2019-09-06 11:35:00,181.51,181.71,181.51,181.52,2470.0,181.51,181.71,181.51,181.52,2470.0
2019-09-06 11:40:00,181.56,181.84,181.47,181.78,4450.0,181.56,181.84,181.47,181.78,4450.0
2019-09-06 11:45:00,181.78,181.82,181.58,181.63,3650.0,181.78,181.82,181.58,181.63,3650.0
2019-09-06 11:50:00,181.5,181.63,181.47,181.48,6082.0,181.5,181.63,181.47,181.48,6082.0
2019-09-06 11:55:00,181.5,181.52,181.38,181.5,19420.0,181.5,181.52,181.38,181.5,19420.0
2019-09-06 12:00:00,181.38,181.74,181.36,181.74,7835.0,181.38,181.74,181.36,181.74,7835.0
2019-09-06 12:05:00,181.67,181.75,181.58,181.7,3017.0,181.67,181.75,181.58,181.7,3017.0
2019-09-06 12:10:00,181.65,181.7,181.54,181.61,4995.0,181.65,181.7,181.54,181.61,4995.0
2019-09-06 12:15:00,181.55,181.64,181.51,181.62,3228.0,181.55,181.64,181.51,181.62,3228.0
2019-09-06 12:20:00,181.67,181.82,181.58,181.58,4785.0,181.67,181.82,181.58,181.58,4785.0
2019-09-06 12:25:00,181.66,181.71,181.55,181.59,2100.0,181.66,181.71,181.55,181.59,2100.0
2019-09-06 12:30:00,181.59,181.61,181.51,181.61,5267.0,181.59,181.61,181.51,181.61,5267.0
2019-09-06 12:35:00,181.56,181.87,181.45,181.83,5280.0,181.56,181.87,181.45,181.83,5280.0
2019-09-06 12:40:00,181.86,181.93,181.66,181.7,5367.0,181.86,181.93,181.66,181.7,5367.0
2019-09-06 12:45:00,181.61,181.68,181.52,181.59,7323.0,181.61,181.68,181.52,181.59,7323.0
2019-09-06 12:50:00,181.55,181.81,181.46,181.77,10661.0,181.55,181.81,181.46,181.77,10661.0
2019-09-06 12:55:00,181.89,182.0,181.71,181.86,5325.0,181.89,182.0,181.71,181.86,5325.0
2019-09-06 13:00:00,181.81,182.0,181.73,181.86,4329.0,181.81,182.0,181.73,181.86,4329.0
2019-09-06 13:05:00,181.85,181.89,181.68,181.69,3112.0,181.85,181.89,181.68,181.69,3112.0
2019-09-06 13:10:00,181.58,181.65,181.48,181.64,2000.0,181.58,181.65,181.48,181.64,2000.0
2019-09-06 13:15:00,181.7,181.74,181.48,181.48,5502.0,181.7,181.74,181.48,181.48,5502.0
2019-09-06 13:20:00,181.53,181.83,181.48,181.83,6081.0,181.53,181.83,181.48,181.83,6081.0
2019-09-06 13:25:00,181.85,181.85,181.63,181.73,3206.0,181.85,181.85,181.63,181.73,3206.0
2019-09-06 13:30:00,181.71,181.78,181.59,181.59,2225.0,181.71,181.78,181.59,181.59,2225.0
2019-09-06 13:35:00,181.64,181.64,181.49,181.54,2100.0,181.64,181.64,181.49,181.54,2100.0
2019-09-06 13:40:00,181.52,181.61,181.48,181.48,3676.0,181.52,181.61,181.48,181.48,3676.0
2019-09-06 13:45:00,181.48,181.72,181.48,181.72,4956.0,181.48,181.72,181.48,181.72,4956.0
2019-09-06 13:50:00,181.66,181.8,181.58,181.66,3575.0,181.66,181.8,181.58,181.66,3575.0
2019-09-06 13:55:00,181.69,181.83,181.66,181.66,1619.0,181.69,181.83,181.66,181.66,1619.0
2019-09-06 14:00:00,181.7,181.72,181.54,181.67,6172.0,181.7,181.72,181.54,181.67,6172.0
2019-09-06 14:05:00,181.64,181.75,181.62,181.63,1800.0,181.64,181.75,181.62,181.63,1800.0
2019-09-06 14:10:00,181.63,181.97,181.62,181.93,5907.0,181.63,181.97,181.62,181.93,5907.0
2019-09-06 14:15:00,181.94,182.0,181.78,181.79,6579.0,181.94,182.0,181.78,181.79,6579.0
2019-09-06 14:20:00,181.81,181.85,181.64,181.64,3400.0,181.81,181.85,181.64,181.64,3400.0
2019-09-06 14:25:00,181.72,181.87,181.69,181.87,5502.0,181.72,181.87,181.69,181.87,5502.0
2019-09-06 14:30:00,181.83,181.87,181.74,181.87,2026.0,181.83,181.87,181.74,181.87,2026.0
2019-09-06 14:35:00,181.87,181.9,181.73,181.87,7013.0,181.87,181.9,181.73,181.87,7013.0
2019-09-06 14:40:00,181.9,181.92,181.81,181.83,4670.0,181.9,181.92,181.81,181.83,4670.0
2019-09-06 14:45:00,181.87,181.87,181.57,181.79,9830.0,181.87,181.87,181.57,181.79,9830.0
2019-09-06 14:50:00,181.81,182.0,181.76,181.99,4800.0,181.81,182.0,181.76,181.99,4800.0
2019-09-06 14:55:00,181.95,182.15,181.91,181.97,8250.0,181.95,182.15,181.91,181.97,8250.0
2019-09-06 15:00:00,181.97,181.99,181.82,181.82,7870.0,181.97,181.99,181.82,181.82,7870.0
2019-09-06 15:05:00,181.83,182.0,181.76,181.9,8294.0,181.83,182.0,181.76,181.9,8294.0
2019-09-06 15:10:00,181.97,182.03,181.86,182.03,6327.0,181.97,182.03,181.86,182.03,6327.0
2019-09-06 15:15:00,182.02,182.1,181.87,181.99,8203.0,182.02,182.1,181.87,181.99,8203.0
2019-09-06 15:20:00,181.99,182.01,181.86,181.9,10903.0,181.99,182.01,181.86,181.9,10903.0
2019-09-06 15:25:00,181.97,182.13,181.93,182.04,7354.0,181.97,182.13,181.93,182.04,7354.0
2019-09-06 15:30:00,182.03,182.07,181.93,182.04,10834.0,182.03,182.07,181.93,182.04,10834.0
2019-09-06 15:35:00,182.02,182.04,181.95,181.99,11628.0,182.02,182.04,181.95,181.99,11628.0
2019-09-06 15:40:00,182.0,182.08,181.61,181.72,21642.0,182.0,182.08,181.61,181.72,21642.0
2019-09-06 15:45:00,181.72,181.81,181.58,181.63,15665.0,181.72,181.81,181.58,181.63,15665.0
2019-09-06 15:50:00,181.59,181.64,181.3,181.36,28800.0,181.59,181.64,181.3,181.36,28800.0
2019-09-06 15:55:00,181.29,181.46,181.1,181.34,84993.0,181.29,181.46,181.1,181.34,84993.0
2019-09-09 09:30:00,181.2,181.28,179.95,180.07,12034.0,181.2,181.28,179.95,180.07,12034.0
2019-09-09 09:35:00,179.9,180.0,178.76,178.89,20354.0,179.9,180.0,178.76,178.89,20354.0
2019-09-09 09:40:00,178.88,179.48,178.85,178.85,8654.0,178.88,179.48,178.85,178.85,8654.0
2019-09-09 09:45:00,178.85,179.33,178.21,178.55,5530.0,178.85,179.33,178.21,178.55,5530.0
2019-09-09 09:50:00,178.43,178.7,177.97,178.22,18938.0,178.43,178.7,177.97,178.22,18938.0
2019-09-09 09:55:00,178.37,178.37,177.23,177.23,4083.0,178.37,178.37,177.23,177.23,4083.0
2019-09-09 10:00:00,177.36,177.6,176.93,176.93,13904.0,177.36,177.6,176.93,176.93,13904.0
2019-09-09 10:05:00,177.04,177.58,176.86,177.21,8034.0,177.04,177.58,176.86,177.21,8034.0
2019-09-09 10:10:00,177.28,177.38,177.02,177.31,7945.0,177.28,177.38,177.02,177.31,7945.0
2019-09-09 10:15:00,177.31,178.01,177.18,178.0,12955.0,177.31,178.01,177.18,178.0,12955.0
2019-09-09 10:20:00,177.77,177.89,177.27,177.81,9063.0,177.77,177.89,177.27,177.81,9063.0
2019-09-09 10:25:00,177.93,177.93,177.45,177.66,11161.0,177.93,177.93,177.45,177.66,11161.0
2019-09-09 10:30:00,177.55,177.68,177.27,177.68,10509.0,177.55,177.68,177.27,177.68,10509.0
2019-09-09 10:35:00,177.76,178.16,177.64,177.64,11587.0,177.76,178.16,177.64,177.64,11587.0
2019-09-09 10:40:00,177.55,177.62,177.46,177.62,1900.0,177.55,177.62,177.46,177.62,1900.0
2019-09-09 10:45:00,177.67,177.79,177.35,177.43,10452.0,177.67,177.79,177.35,177.43,10452.0
2019-09-09 10:50:00,177.5,177.79,177.49,177.66,4934.0,177.5,177.79,177.49,177.66,4934.0
2019-09-09 10:55:00,177.65,178.09,177.64,178.02,4701.0,177.65,178.09,177.64,178.02,4701.0
2019-09-09 11:00:00,178.07,178.19,177.86,178.03,4368.0,178.07,178.19,177.86,178.03,4368.0
2019-09-09 11:05:00,178.01,178.13,177.82,177.92,2000.0,178.01,178.13,177.82,177.92,2000.0
2019-09-09 11:10:00,177.88,178.26,177.81,178.26,5741.0,177.88,178.26,177.81,178.26,5741.0
2019-09-09 11:15:00,178.11,178.25,177.48,177.64,4000.0,178.11,178.25,177.48,177.64,4000.0
2019-09-09 11:20:00,177.62,177.85,177.49,177.59,2891.0,177.62,177.85,177.49,177.59,2891.0
2019-09-09 11:25:00,177.65,177.68,177.43,177.52,3712.0,177.65,177.68,177.43,177.52,3712.0
2019-09-09 11:30:00,177.57,177.81,177.53,177.57,4824.0,177.57,177.81,177.53,177.57,4824.0
2019-09-09 11:35:00,177.5,177.5,176.99,177.07,3515.0,177.5,177.5,176.99,177.07,3515.0
2019-09-09 11:40:00,177.1,177.19,176.9,177.0,4622.0,177.1,177.19,176.9,177.0,4622.0
2019-09-09 11:45:00,177.0,177.01,176.67,176.84,7857.0,177.0,177.01,176.67,176.84,7857.0
2019-09-09 11:50:00,176.77,177.0,176.77,176.86,2858.0,176.77,177.0,176.77,176.86,2858.0
2019-09-09 11:55:00,176.9,176.96,176.57,176.57,5218.0,176.9,176.96,176.57,176.57,5218.0
2019-09-09 12:00:00,176.57,176.58,176.31,176.39,6777.0,176.57,176.58,176.31,176.39,6777.0
2019-09-09 12:05:00,176.4,176.52,176.36,176.36,600.0,176.4,176.52,176.36,176.36,600.0
2019-09-09 12:10:00,176.41,176.58,176.07,176.14,6782.0,176.41,176.58,176.07,176.14,6782.0
2019-09-09 12:15:00,176.13,176.15,175.98,176.06,3219.0,176.13,176.15,175.98,176.06,3219.0
2019-09-09 12:20:00,176.0,176.03,175.87,175.91,3631.0,176.0,176.03,175.87,175.91,3631.0
2019-09-09 12:25:00,176.0,176.02,175.67,175.8,2601.0,176.0,176.02,175.67,175.8,2601.0
2019-09-09 12:30:00,175.88,175.88,175.63,175.81,11180.0,175.88,175.88,175.63,175.81,11180.0
2019-09-09 12:35:00,175.74,175.74,175.5,175.66,6939.0,175.74,175.74,175.5,175.66,6939.0
2019-09-09 12:40:00,175.62,175.8,175.62,175.74,3938.0,175.62,175.8,175.62,175.74,3938.0
2019-09-09 12:45:00,175.84,175.96,175.75,175.8,3220.0,175.84,175.96,175.75,175.8,3220.0
2019-09-09 12:50:00,175.81,176.08,175.8,176.07,5117.0,175.81,176.08,175.8,176.07,5117.0
2019-09-09 12:55:00,176.07,176.17,175.9,175.9,4319.0,176.07,176.17,175.9,175.9,4319.0
2019-09-09 13:00:00,175.89,176.26,175.76,176.11,6320.0,175.89,176.26,175.76,176.11,6320.0
2019-09-09 13:05:00,176.08,176.34,175.94,176.34,5582.0,176.08,176.34,175.94,176.34,5582.0
2019-09-09 13:10:00,176.39,176.39,176.24,176.24,1248.0,176.39,176.39,176.24,176.24,1248.0
2019-09-09 13:15:00,176.24,176.58,176.22,176.58,1845.0,176.24,176.58,176.22,176.58,1845.0
2019-09-09 13:20:00,176.58,176.95,176.51,176.73,5226.0,176.58,176.95,176.51,176.73,5226.0
2019-09-09 13:25:00,176.7,176.85,176.68,176.71,2404.0,176.7,176.85,176.68,176.71,2404.0
2019-09-09 13:30:00,176.74,176.9,176.66,176.9,3564.0,176.74,176.9,176.66,176.9,3564.0
2019-09-09 13:35:00,176.88,176.88,176.72,176.75,1434.0,176.88,176.88,176.72,176.75,1434.0
2019-09-09 13:40:00,176.89,177.04,176.85,176.85,5186.0,176.89,177.04,176.85,176.85,5186.0
2019-09-09 13:45:00,176.83,176.87,176.47,176.74,8084.0,176.83,176.87,176.47,176.74,8084.0
2019-09-09 13:50:00,176.8,176.8,176.68,176.68,2305.0,176.8,176.8,176.68,176.68,2305.0
2019-09-09 13:55:00,176.7,176.83,176.63,176.75,3643.0,176.7,176.83,176.63,176.75,3643.0
2019-09-09 14:00:00,176.79,176.96,176.75,176.88,2323.0,176.79,176.96,176.75,176.88,2323.0
2019-09-09 14:05:00,176.82,176.82,176.55,176.55,2121.0,176.82,176.82,176.55,176.55,2121.0
2019-09-09 14:10:00,176.48,176.48,176.1,176.12,6080.0,176.48,176.48,176.1,176.12,6080.0
2019-09-09 14:15:00,176.07,176.18,175.89,176.01,7092.0,176.07,176.18,175.89,176.01,7092.0
2019-09-09 14:20:00,176.05,176.12,175.85,175.92,5001.0,176.05,176.12,175.85,175.92,5001.0
2019-09-09 14:25:00,175.8,175.9,175.65,175.65,6470.0,175.8,175.9,175.65,175.65,6470.0
2019-09-09 14:30:00,175.63,175.67,175.44,175.49,6804.0,175.63,175.67,175.44,175.49,6804.0
2019-09-09 14:35:00,175.47,175.48,175.17,175.17,7404.0,175.47,175.48,175.17,175.17,7404.0
2019-09-09 14:40:00,175.2,175.35,175.06,175.2,10877.0,175.2,175.35,175.06,175.2,10877.0
2019-09-09 14:45:00,175.23,175.46,175.23,175.35,2018.0,175.23,175.46,175.23,175.35,2018.0
2019-09-09 14:50:00,175.31,175.34,175.03,175.07,3656.0,175.31,175.34,175.03,175.07,3656.0
2019-09-09 14:55:00,175.08,175.25,175.07,175.07,4908.0,175.08,175.25,175.07,175.07,4908.0
2019-09-09 15:00:00,175.08,175.31,174.86,175.2,7010.0,175.08,175.31,174.86,175.2,7010.0
2019-09-09 15:05:00,175.12,175.27,175.0,175.13,5700.0,175.12,175.27,175.0,175.13,5700.0
2019-09-09 15:10:00,175.09,175.37,175.09,175.33,6736.0,175.09,175.37,175.09,175.33,6736.0
2019-09-09 15:15:00,175.38,175.38,175.15,175.28,6200.0,175.38,175.38,175.15,175.28,6200.0
2019-09-09 15:20:00,175.26,175.26,174.95,175.01,5146.0,175.26,175.26,174.95,175.01,5146.0
2019-09-09 15:25:00,175.03,175.05,174.75,174.81,10900.0,175.03,175.05,174.75,174.81,10900.0
2019-09-09 15:30:00,174.81,174.91,174.74,174.8,9014.0,174.81,174.91,174.74,174.8,9014.0
2019-09-09 15:35:00,174.79,175.16,174.78,175.13,13718.0,174.79,175.16,174.78,175.13,13718.0
2019-09-09 15:40:00,175.13,175.18,175.01,175.09,13133.0,175.13,175.18,175.01,175.09,13133.0
2019-09-09 15:45:00,175.08,175.22,175.0,175.01,18140.0,175.08,175.22,175.0,175.01,18140.0
2019-09-09 15:50:00,174.98,175.2,174.98,175.09,26322.0,174.98,175.2,174.98,175.09,26322.0
2019-09-09 15:55:00,175.06,175.06,174.45,174.81,101942.0,175.06,175.06,174.45,174.81,101942.0
2019-09-10 09:30:00,174.0,174.14,172.53,172.59,15437.0,174.0,174.14,172.53,172.59,15437.0
2019-09-10 09:35:00,172.72,172.78,171.9,172.13,18395.0,172.72,172.78,171.9,172.13,18395.0
2019-09-10 09:40:00,172.13,172.24,171.86,172.06,7318.0,172.13,172.24,171.86,172.06,7318.0
2019-09-10 09:45:00,172.06,172.3,171.2,171.21,16461.0,172.06,172.3,171.2,171.21,16461.0
2019-09-10 09:50:00,171.12,171.15,170.06,170.28,20514.0,171.12,171.15,170.06,170.28,20514.0
2019-09-10 09:55:00,170.25,170.32,169.36,169.72,54377.0,170.25,170.32,169.36,169.72,54377.0
2019-09-10 10:00:00,169.49,170.41,169.37,169.84,11095.0,169.49,170.41,169.37,169.84,11095.0
2019-09-10 10:05:00,169.88,169.88,169.19,169.25,18782.0,169.88,169.88,169.19,169.25,18782.0
2019-09-10 10:10:00,169.17,169.41,168.87,168.94,31678.0,169.17,169.41,168.87,168.94,31678.0
2019-09-10 10:15:00,168.99,169.6,167.7,168.03,24653.0,168.99,169.6,167.7,168.03,24653.0
2019-09-10 10:20:00,168.13,169.1,167.96,168.87,44396.0,168.13,169.1,167.96,168.87,44396.0
2019-09-10 10:25:00,168.89,168.89,168.27,168.36,22038.0,168.89,168.89,168.27,168.36,22038.0
2019-09-10 10:30:00,168.35,168.45,167.92,167.95,27683.0,168.35,168.45,167.92,167.95,27683.0
2019-09-10 10:35:00,167.95,167.95,167.31,167.37,28039.0,167.95,167.95,167.31,167.37,28039.0
2019-09-10 10:40:00,167.32,167.41,166.9,167.09,13470.0,167.32,167.41,166.9,167.09,13470.0
2019-09-10 10:45:00,167.12,167.19,166.86,167.08,6476.0,167.12,167.19,166.86,167.08,6476.0
2019-09-10 10:50:00,167.08,167.37,166.64,167.34,72431.0,167.08,167.37,166.64,167.34,72431.0
2019-09-10 10:55:00,167.32,167.57,167.18,167.45,18999.0,167.32,167.57,167.18,167.45,18999.0
2019-09-10 11:00:00,167.48,168.0,167.42,168.0,14790.0,167.48,168.0,167.42,168.0,14790.0
2019-09-10 11:05:00,168.0,168.01,167.8,167.94,22495.0,168.0,168.01,167.8,167.94,22495.0
2019-09-10 11:10:00,167.89,168.24,167.74,168.21,7609.0,167.89,168.24,167.74,168.21,7609.0
2019-09-10 11:15:00,168.17,168.24,167.55,167.57,51215.0,168.17,168.24,167.55,167.57,51215.0
2019-09-10 11:20:00,167.55,167.72,167.37,167.53,18266.0,167.55,167.72,167.37,167.53,18266.0
2019-09-10 11:25:00,167.52,167.74,167.39,167.72,5710.0,167.52,167.74,167.39,167.72,5710.0
2019-09-10 11:30:00,167.78,168.24,167.73,167.94,31073.0,167.78,168.24,167.73,167.94,31073.0
2019-09-10 11:35:00,167.94,168.25,167.94,168.08,12309.0,167.94,168.25,167.94,168.08,12309.0
2019-09-10 11:40:00,168.07,168.07,167.65,167.66,72236.0,168.07,168.07,167.65,167.66,72236.0
2019-09-10 11:45:00,167.69,168.79,167.63,168.54,27579.0,167.69,168.79,167.63,168.54,27579.0
2019-09-10 11:50:00,168.53,169.49,168.53,169.31,17053.0,168.53,169.49,168.53,169.31,17053.0
2019-09-10 11:55:00,169.43,169.77,169.36,169.36,7513.0,169.43,169.77,169.36,169.36,7513.0
2019-09-10 12:00:00,169.47,169.53,169.2,169.3,106222.0,169.47,169.53,169.2,169.3,106222.0
2019-09-10 12:05:00,169.25,169.68,169.17,169.68,7506.0,169.25,169.68,169.17,169.68,7506.0
2019-09-10 12:10:00,169.61,169.95,169.52,169.89,12358.0,169.61,169.95,169.52,169.89,12358.0
2019-09-10 12:15:00,169.94,171.0,169.94,170.99,9599.0,169.94,171.0,169.94,170.99,9599.0
2019-09-10 12:20:00,171.0,171.1,170.68,170.69,22070.0,171.0,171.1,170.68,170.69,22070.0
2019-09-10 12:25:00,170.81,171.43,170.81,171.4,30977.0,170.81,171.43,170.81,171.4,30977.0
2019-09-10 12:30:00,171.36,171.36,171.1,171.2,6692.0,171.36,171.36,171.1,171.2,6692.0
2019-09-10 12:35:00,171.12,171.22,170.86,170.96,5444.0,171.12,171.22,170.86,170.96,5444.0
2019-09-10 12:40:00,171.11,171.21,170.91,171.19,7049.0,171.11,171.21,170.91,171.19,7049.0
2019-09-10 12:45:00,171.25,171.41,171.04,171.11,8434.0,171.25,171.41,171.04,171.11,8434.0
2019-09-10 12:50:00,171.1,171.3,171.0,171.3,9428.0,171.1,171.3,171.0,171.3,9428.0
2019-09-10 12:55:00,171.29,171.29,170.62,170.63,9202.0,171.29,171.29,170.62,170.63,9202.0
2019-09-10 13:00:00,170.59,171.01,170.59,170.87,4902.0,170.59,171.01,170.59,170.87,4902.0
2019-09-10 13:05:00,170.91,171.08,170.57,170.65,9357.0,170.91,171.08,170.57,170.65,9357.0
2019-09-10 13:10:00,170.75,170.95,170.31,170.5,3936.0,170.75,170.95,170.31,170.5,3936.0
2019-09-10 13:15:00,170.58,170.61,170.41,170.45,2630.0,170.58,170.61,170.41,170.45,2630.0
2019-09-10 13:20:00,170.42,170.76,170.42,170.7,4244.0,170.42,170.76,170.42,170.7,4244.0
2019-09-10 13:25:00,170.69,170.76,170.58,170.63,1700.0,170.69,170.76,170.58,170.63,1700.0
2019-09-10 13:30:00,170.78,170.88,170.68,170.68,3246.0,170.78,170.88,170.68,170.68,3246.0
2019-09-10 13:35:00,170.69,170.98,170.56,170.79,12805.0,170.69,170.98,170.56,170.79,12805.0
2019-09-10 13:40:00,170.74,170.81,170.42,170.66,7242.0,170.74,170.81,170.42,170.66,7242.0
2019-09-10 13:45:00,170.7,170.9,170.64,170.88,2730.0,170.7,170.9,170.64,170.88,2730.0
2019-09-10 13:50:00,170.83,170.95,170.69,170.76,2491.0,170.83,170.95,170.69,170.76,2491.0
2019-09-10 13:55:00,170.7,170.7,170.56,170.64,7100.0,170.7,170.7,170.56,170.64,7100.0
2019-09-10 14:00:00,170.6,170.68,170.43,170.56,1510.0,170.6,170.68,170.43,170.56,1510.0
2019-09-10 14:05:00,170.68,170.68,170.33,170.41,3900.0,170.68,170.68,170.33,170.41,3900.0
2019-09-10 14:10:00,170.36,170.4,170.25,170.25,2227.0,170.36,170.4,170.25,170.25,2227.0
2019-09-10 14:15:00,170.25,170.25,170.0,170.0,2712.0,170.25,170.25,170.0,170.0,2712.0
2019-09-10 14:20:00,169.96,170.33,169.77,170.15,11349.0,169.96,170.33,169.77,170.15,11349.0
2019-09-10 14:25:00,170.13,170.24,170.07,170.07,2379.0,170.13,170.24,170.07,170.07,2379.0
2019-09-10 14:30:00,170.05,170.38,170.04,170.28,4322.0,170.05,170.38,170.04,170.28,4322.0
2019-09-10 14:35:00,170.29,170.31,169.95,170.0,8467.0,170.29,170.31,169.95,170.0,8467.0
2019-09-10 14:40:00,169.9,170.21,169.78,170.15,4822.0,169.9,170.21,169.78,170.15,4822.0
2019-09-10 14:45:00,170.16,170.23,170.03,170.06,1800.0,170.16,170.23,170.03,170.06,1800.0
2019-09-10 14:50:00,169.97,170.02,169.8,169.92,4173.0,169.97,170.02,169.8,169.92,4173.0
2019-09-10 14:55:00,169.93,170.11,169.86,169.88,5087.0,169.93,170.11,169.86,169.88,5087.0
2019-09-10 15:00:00,169.91,170.12,169.89,170.12,7100.0,169.91,170.12,169.89,170.12,7100.0
2019-09-10 15:05:00,170.13,170.13,169.87,169.91,5640.0,170.13,170.13,169.87,169.91,5640.0
2019-09-10 15:10:00,169.89,170.0,169.86,169.92,6759.0,169.89,170.0,169.86,169.92,6759.0
2019-09-10 15:15:00,169.94,170.02,169.93,169.98,5384.0,169.94,170.02,169.93,169.98,5384.0
2019-09-10 15:20:00,169.98,170.02,169.62,169.74,8624.0,169.98,170.02,169.62,169.74,8624.0
2019-09-10 15:25:00,169.73,169.84,169.63,169.84,7815.0,169.73,169.84,169.63,169.84,7815.0
2019-09-10 15:30:00,169.86,170.0,169.81,169.99,13729.0,169.86,170.0,169.81,169.99,13729.0
2019-09-10 15:35:00,170.02,170.4,170.02,170.24,8155.0,170.02,170.4,170.02,170.24,8155.0
2019-09-10 15:40:00,170.2,170.51,170.2,170.5,14519.0,170.2,170.51,170.2,170.5,14519.0
2019-09-10 15:45:00,170.54,170.6,170.47,170.58,14386.0,170.54,170.6,170.47,170.58,14386.0
2019-09-10 15:50:00,170.6,170.75,170.54,170.57,20610.0,170.6,170.75,170.54,170.57,20610.0
2019-09-10 15:55:00,170.58,171.01,170.42,171.01,81959.0,170.58,171.01,170.42,171.01,81959.0
2019-09-11 09:30:00,171.19,172.49,170.9,172.49,43841.0,171.19,172.49,170.9,172.49,43841.0
2019-09-11 09:35:00,171.65,172.73,171.65,172.73,8389.0,171.65,172.73,171.65,172.73,8389.0
2019-09-11 09:40:00,172.76,172.76,171.63,172.32,8500.0,172.76,172.76,171.63,172.32,8500.0
2019-09-11 09:45:00,172.44,173.19,172.31,172.74,9788.0,172.44,173.19,172.31,172.74,9788.0
2019-09-11 09:50:00,172.55,172.76,172.16,172.5,16210.0,172.55,172.76,172.16,172.5,16210.0
2019-09-11 09:55:00,172.58,173.12,172.56,172.95,23143.0,172.58,173.12,172.56,172.95,23143.0
2019-09-11 10:00:00,173.07,173.61,172.95,173.2,17795.0,173.07,173.61,172.95,173.2,17795.0
2019-09-11 10:05:00,173.25,173.26,172.76,173.05,8534.0,173.25,173.26,172.76,173.05,8534.0
2019-09-11 10:10:00,172.97,173.18,172.86,173.05,10903.0,172.97,173.18,172.86,173.05,10903.0
2019-09-11 10:15:00,172.95,173.14,172.78,173.08,5455.0,172.95,173.14,172.78,173.08,5455.0
2019-09-11 10:20:00,173.1,173.1,172.66,172.75,13869.0,173.1,173.1,172.66,172.75,13869.0
2019-09-11 10:25:00,172.66,172.66,172.21,172.28,6045.0,172.66,172.66,172.21,172.28,6045.0
2019-09-11 10:30:00,172.25,172.74,172.24,172.44,4480.0,172.25,172.74,172.24,172.44,4480.0
2019-09-11 10:35:00,172.41,172.85,172.4,172.81,5168.0,172.41,172.85,172.4,172.81,5168.0
2019-09-11 10:40:00,172.74,173.02,172.74,173.0,14284.0,172.74,173.02,172.74,173.0,14284.0
2019-09-11 10:45:00,173.0,173.0,171.54,172.26,30649.0,173.0,173.0,171.54,172.26,30649.0
2019-09-11 10:50:00,172.28,172.5,172.19,172.37,6300.0,172.28,172.5,172.19,172.37,6300.0
2019-09-11 10:55:00,172.43,172.76,172.43,172.48,4100.0,172.43,172.76,172.43,172.48,4100.0
2019-09-11 11:00:00,172.53,172.6,172.24,172.24,2400.0,172.53,172.6,172.24,172.24,2400.0
2019-09-11 11:05:00,172.23,172.48,172.23,172.46,2097.0,172.23,172.48,172.23,172.46,2097.0
2019-09-11 11:10:00,172.49,172.5,172.2,172.21,6691.0,172.49,172.5,172.2,172.21,6691.0
2019-09-11 11:15:00,172.09,172.09,171.9,172.06,8011.0,172.09,172.09,171.9,172.06,8011.0
2019-09-11 11:20:00,172.02,172.27,171.96,171.96,4200.0,172.02,172.27,171.96,171.96,4200.0
2019-09-11 11:25:00,172.0,172.0,171.56,171.56,21507.0,172.0,172.0,171.56,171.56,21507.0
2019-09-11 11:30:00,171.59,172.29,171.59,172.14,10500.0,171.59,172.29,171.59,172.14,10500.0
2019-09-11 11:35:00,172.08,172.17,171.85,172.07,3805.0,172.08,172.17,171.85,172.07,3805.0
2019-09-11 11:40:00,172.01,172.31,171.96,172.31,5100.0,172.01,172.31,171.96,172.31,5100.0
2019-09-11 11:45:00,172.36,172.5,172.25,172.27,4805.0,172.36,172.5,172.25,172.27,4805.0
2019-09-11 11:50:00,172.24,172.5,172.21,172.42,8003.0,172.24,172.5,172.21,172.42,8003.0
2019-09-11 11:55:00,172.31,172.38,172.07,172.07,5505.0,172.31,172.38,172.07,172.07,5505.0
2019-09-11 12:00:00,172.09,172.14,171.87,171.99,11126.0,172.09,172.14,171.87,171.99,11126.0
2019-09-11 12:05:00,171.99,172.53,171.98,172.33,27121.0,171.99,172.53,171.98,172.33,27121.0
2019-09-11 12:10:00,172.33,172.49,172.21,172.22,6048.0,172.33,172.49,172.21,172.22,6048.0
2019-09-11 12:15:00,172.19,172.25,172.06,172.25,2100.0,172.19,172.25,172.06,172.25,2100.0
2019-09-11 12:20:00,172.25,172.26,172.16,172.24,2150.0,172.25,172.26,172.16,172.24,2150.0
2019-09-11 12:25:00,172.19,172.46,172.19,172.46,2100.0,172.19,172.46,172.19,172.46,2100.0
2019-09-11 12:30:00,172.38,172.57,172.38,172.51,9853.0,172.38,172.57,172.38,172.51,9853.0
2019-09-11 12:35:00,172.51,172.67,172.43,172.56,6100.0,172.51,172.67,172.43,172.56,6100.0
2019-09-11 12:40:00,172.55,172.55,172.42,172.54,3325.0,172.55,172.55,172.42,172.54,3325.0
2019-09-11 12:45:00,172.5,172.52,172.41,172.41,2077.0,172.5,172.52,172.41,172.41,2077.0
2019-09-11 12:50:00,172.45,172.48,172.38,172.41,3090.0,172.45,172.48,172.38,172.41,3090.0
2019-09-11 12:55:00,172.49,172.75,172.49,172.75,2199.0,172.49,172.75,172.49,172.75,2199.0
2019-09-11 13:00:00,172.69,173.12,172.69,173.09,9628.0,172.69,173.12,172.69,173.09,9628.0
2019-09-11 13:05:00,173.01,173.01,172.78,172.94,6022.0,173.01,173.01,172.78,172.94,6022.0
2019-09-11 13:10:00,172.88,173.1,172.81,172.84,7381.0,172.88,173.1,172.81,172.84,7381.0
2019-09-11 13:15:00,172.85,173.06,172.85,172.99,1929.0,172.85,173.06,172.85,172.99,1929.0
2019-09-11 13:20:00,172.95,173.09,172.95,172.95,2100.0,172.95,173.09,172.95,172.95,2100.0
2019-09-11 13:25:00,172.99,172.99,172.78,172.83,2900.0,172.99,172.99,172.78,172.83,2900.0
2019-09-11 13:30:00,172.86,173.09,172.83,172.95,4683.0,172.86,173.09,172.83,172.95,4683.0
2019-09-11 13:35:00,172.97,173.17,172.94,173.0,4669.0,172.97,173.17,172.94,173.0,4669.0
2019-09-11 13:40:00,173.01,173.13,172.94,173.11,5200.0,173.01,173.13,172.94,173.11,5200.0
2019-09-11 13:45:00,173.08,173.13,172.93,173.09,3510.0,173.08,173.13,172.93,173.09,3510.0
2019-09-11 13:50:00,173.06,173.25,173.05,173.23,6453.0,173.06,173.25,173.05,173.23,6453.0
2019-09-11 13:55:00,173.12,173.12,172.95,173.02,2000.0,173.12,173.12,172.95,173.02,2000.0
2019-09-11 14:00:00,173.05,173.08,173.0,173.05,3460.0,173.05,173.08,173.0,173.05,3460.0
2019-09-11 14:05:00,173.05,173.1,173.0,173.05,1505.0,173.05,173.1,173.0,173.05,1505.0
2019-09-11 14:10:00,173.09,173.15,173.04,173.15,3770.0,173.09,173.15,173.04,173.15,3770.0
2019-09-11 14:15:00,173.2,173.27,173.15,173.21,4001.0,173.2,173.27,173.15,173.21,4001.0
2019-09-11 14:20:00,173.18,173.4,173.17,173.3,4500.0,173.18,173.4,173.17,173.3,4500.0
2019-09-11 14:25:00,173.36,173.46,173.25,173.25,9083.0,173.36,173.46,173.25,173.25,9083.0
2019-09-11 14:30:00,173.3,173.3,172.85,172.97,9812.0,173.3,173.3,172.85,172.97,9812.0
2019-09-11 14:35:00,173.06,173.14,173.02,173.14,2100.0,173.06,173.14,173.02,173.14,2100.0
2019-09-11 14:40:00,173.1,173.17,173.1,173.13,2400.0,173.1,173.17,173.1,173.13,2400.0
2019-09-11 14:45:00,173.12,173.12,173.04,173.11,3541.0,173.12,173.12,173.04,173.11,3541.0
2019-09-11 14:50:00,173.06,173.13,172.96,172.96,5414.0,173.06,173.13,172.96,172.96,5414.0
2019-09-11 14:55:00,172.89,172.94,172.79,172.87,3549.0,172.89,172.94,172.79,172.87,3549.0
2019-09-11 15:00:00,172.95,172.95,172.63,172.66,7943.0,172.95,172.95,172.63,172.66,7943.0
2019-09-11 15:05:00,172.63,172.8,172.55,172.75,8625.0,172.63,172.8,172.55,172.75,8625.0
2019-09-11 15:10:00,172.75,172.9,172.73,172.9,3676.0,172.75,172.9,172.73,172.9,3676.0
2019-09-11 15:15:00,172.91,172.91,172.78,172.78,2517.0,172.91,172.91,172.78,172.78,2517.0
2019-09-11 15:20:00,172.8,172.84,172.64,172.65,6273.0,172.8,172.84,172.64,172.65,6273.0
2019-09-11 15:25:00,172.75,172.81,172.65,172.68,6432.0,172.75,172.81,172.65,172.68,6432.0
2019-09-11 15:30:00,172.71,172.71,172.63,172.67,8424.0,172.71,172.71,172.63,172.67,8424.0
2019-09-11 15:35:00,172.65,172.78,172.62,172.64,13617.0,172.65,172.78,172.62,172.64,13617.0
2019-09-11 15:40:00,172.61,172.82,172.61,172.73,13546.0,172.61,172.82,172.61,172.73,13546.0
2019-09-11 15:45:00,172.72,172.73,172.42,172.72,10812.0,172.72,172.73,172.42,172.72,10812.0
2019-09-11 15:50:00,172.73,172.98,172.72,172.95,19639.0,172.73,172.98,172.72,172.95,19639.0
2019-09-11 15:55:00,172.95,173.24,172.76,173.19,67582.0,172.95,173.24,172.76,173.19,67582.0
2019-09-12 09:30:00,174.22,175.39,174.22,175.09,13973.0,174.22,175.39,174.22,175.09,13973.0
2019-09-12 09:35:00,175.3,175.45,174.94,175.04,6320.0,175.3,175.45,174.94,175.04,6320.0
2019-09-12 09:40:00,175.11,175.15,174.5,174.5,3400.0,175.11,175.15,174.5,174.5,3400.0
2019-09-12 09:45:00,174.63,175.16,174.55,174.96,7106.0,174.63,175.16,174.55,174.96,7106.0
2019-09-12 09:50:00,174.97,175.02,174.8,174.91,8327.0,174.97,175.02,174.8,174.91,8327.0
2019-09-12 09:55:00,175.02,175.14,174.78,175.14,10920.0,175.02,175.14,174.78,175.14,10920.0
2019-09-12 10:00:00,175.14,175.18,174.85,175.13,4713.0,175.14,175.18,174.85,175.13,4713.0
2019-09-12 10:05:00,175.06,175.09,173.99,173.99,5870.0,175.06,175.09,173.99,173.99,5870.0
2019-09-12 10:10:00,173.96,175.18,173.8,174.57,57331.0,173.96,175.18,173.8,174.57,57331.0
2019-09-12 10:15:00,174.58,174.84,174.34,174.47,2872.0,174.58,174.84,174.34,174.47,2872.0
2019-09-12 10:20:00,174.52,174.72,174.03,174.26,3021.0,174.52,174.72,174.03,174.26,3021.0
2019-09-12 10:25:00,174.11,174.35,173.97,173.99,5425.0,174.11,174.35,173.97,173.99,5425.0
2019-09-12 10:30:00,174.03,174.11,173.19,173.2,7050.0,174.03,174.11,173.19,173.2,7050.0
2019-09-12 10:35:00,173.16,173.37,172.76,173.37,6455.0,173.16,173.37,172.76,173.37,6455.0
2019-09-12 10:40:00,173.47,173.5,173.07,173.07,5572.0,173.47,173.5,173.07,173.07,5572.0
2019-09-12 10:45:00,173.11,173.39,172.84,173.17,6433.0,173.11,173.39,172.84,173.17,6433.0
2019-09-12 10:50:00,173.11,173.11,172.19,172.79,6056.0,173.11,173.11,172.19,172.79,6056.0
2019-09-12 10:55:00,172.66,173.0,172.4,172.93,12426.0,172.66,173.0,172.4,172.93,12426.0
2019-09-12 11:00:00,172.79,173.04,172.76,172.93,3866.0,172.79,173.04,172.76,172.93,3866.0
2019-09-12 11:05:00,172.85,172.85,172.71,172.72,3177.0,172.85,172.85,172.71,172.72,3177.0
2019-09-12 11:10:00,172.66,172.69,172.47,172.68,2799.0,172.66,172.69,172.47,172.68,2799.0
2019-09-12 11:15:00,172.61,173.04,172.61,172.96,4700.0,172.61,173.04,172.61,172.96,4700.0
2019-09-12 11:20:00,172.97,173.1,172.93,173.1,2774.0,172.97,173.1,172.93,173.1,2774.0
2019-09-12 11:25:00,173.09,173.11,172.9,173.0,3855.0,173.09,173.11,172.9,173.0,3855.0
2019-09-12 11:30:00,173.02,173.02,172.83,172.83,3300.0,173.02,173.02,172.83,172.83,3300.0
2019-09-12 11:35:00,172.84,172.84,172.22,172.22,18188.0,172.84,172.84,172.22,172.22,18188.0
2019-09-12 11:40:00,172.47,172.95,172.47,172.95,5043.0,172.47,172.95,172.47,172.95,5043.0
2019-09-12 11:45:00,172.86,173.17,172.77,173.07,3390.0,172.86,173.17,172.77,173.07,3390.0
2019-09-12 11:50:00,173.06,173.15,172.89,172.89,3774.0,173.06,173.15,172.89,172.89,3774.0
2019-09-12 11:55:00,172.79,172.95,172.64,172.75,1700.0,172.79,172.95,172.64,172.75,1700.0
2019-09-12 12:00:00,172.82,172.99,172.8,172.89,2738.0,172.82,172.99,172.8,172.89,2738.0
2019-09-12 12:05:00,172.89,172.89,172.61,172.61,3174.0,172.89,172.89,172.61,172.61,3174.0
2019-09-12 12:10:00,172.73,172.84,172.71,172.74,2459.0,172.73,172.84,172.71,172.74,2459.0
2019-09-12 12:15:00,172.76,172.76,172.45,172.48,4590.0,172.76,172.76,172.45,172.48,4590.0
2019-09-12 12:20:00,172.45,172.49,172.23,172.23,4393.0,172.45,172.49,172.23,172.23,4393.0
2019-09-12 12:25:00,172.18,172.51,172.17,172.51,4025.0,172.18,172.51,172.17,172.51,4025.0
2019-09-12 12:30:00,172.44,172.6,172.17,172.27,11152.0,172.44,172.6,172.17,172.27,11152.0
2019-09-12 12:35:00,172.31,172.36,172.2,172.22,5606.0,172.31,172.36,172.2,172.22,5606.0
2019-09-12 12:40:00,172.22,172.32,172.02,172.03,6249.0,172.22,172.32,172.02,172.03,6249.0
2019-09-12 12:45:00,172.11,172.33,172.0,172.26,6859.0,172.11,172.33,172.0,172.26,6859.0
2019-09-12 12:50:00,172.27,172.33,172.24,172.25,3652.0,172.27,172.33,172.24,172.25,3652.0
2019-09-12 12:55:00,172.27,172.53,172.26,172.36,5589.0,172.27,172.53,172.26,172.36,5589.0
2019-09-12 13:00:00,172.37,172.69,172.35,172.56,2500.0,172.37,172.69,172.35,172.56,2500.0
2019-09-12 13:05:00,172.58,172.78,172.53,172.78,4591.0,172.58,172.78,172.53,172.78,4591.0
2019-09-12 13:10:00,172.69,172.91,172.66,172.76,2295.0,172.69,172.91,172.66,172.76,2295.0
2019-09-12 13:15:00,172.74,172.83,172.65,172.77,3800.0,172.74,172.83,172.65,172.77,3800.0
2019-09-12 13:20:00,172.83,172.89,172.71,172.72,1400.0,172.83,172.89,172.71,172.72,1400.0
2019-09-12 13:25:00,172.71,172.94,172.61,172.83,2934.0,172.71,172.94,172.61,172.83,2934.0
2019-09-12 13:30:00,172.77,172.93,172.77,172.86,1617.0,172.77,172.93,172.77,172.86,1617.0
2019-09-12 13:35:00,172.81,172.82,172.76,172.77,1910.0,172.81,172.82,172.76,172.77,1910.0
2019-09-12 13:40:00,172.78,173.15,172.78,173.05,1900.0,172.78,173.15,172.78,173.05,1900.0
2019-09-12 13:45:00,173.04,173.13,173.01,173.13,2200.0,173.04,173.13,173.01,173.13,2200.0
2019-09-12 13:50:00,173.09,173.16,173.06,173.06,1799.0,173.09,173.16,173.06,173.06,1799.0
2019-09-12 13:55:00,173.15,173.29,173.09,173.16,4536.0,173.15,173.29,173.09,173.16,4536.0
2019-09-12 14:00:00,173.08,173.57,173.08,173.5,4615.0,173.08,173.57,173.08,173.5,4615.0
2019-09-12 14:05:00,173.44,173.58,173.31,173.5,3700.0,173.44,173.58,173.31,173.5,3700.0
2019-09-12 14:10:00,173.6,173.6,173.45,173.47,1530.0,173.6,173.6,173.45,173.47,1530.0
2019-09-12 14:15:00,173.44,173.44,173.3,173.38,2000.0,173.44,173.44,173.3,173.38,2000.0
2019-09-12 14:20:00,173.42,173.43,173.34,173.43,3600.0,173.42,173.43,173.34,173.43,3600.0
2019-09-12 14:25:00,173.41,173.73,173.36,173.62,5604.0,173.41,173.73,173.36,173.62,5604.0
2019-09-12 14:30:00,173.58,173.89,173.58,173.8,2547.0,173.58,173.89,173.58,173.8,2547.0
2019-09-12 14:35:00,173.72,173.99,173.72,173.9,4368.0,173.72,173.99,173.72,173.9,4368.0
2019-09-12 14:40:00,173.96,174.0,173.82,173.87,2800.0,173.96,174.0,173.82,173.87,2800.0
2019-09-12 14:45:00,173.85,173.92,173.68,173.74,6677.0,173.85,173.92,173.68,173.74,6677.0
2019-09-12 14:50:00,173.78,173.79,173.59,173.65,2630.0,173.78,173.79,173.59,173.65,2630.0
2019-09-12 14:55:00,173.51,173.57,173.31,173.31,2400.0,173.51,173.57,173.31,173.31,2400.0
2019-09-12 15:00:00,173.28,173.38,173.11,173.11,4309.0,173.28,173.38,173.11,173.11,4309.0
2019-09-12 15:05:00,173.11,173.11,172.97,173.08,5069.0,173.11,173.11,172.97,173.08,5069.0
2019-09-12 15:10:00,173.09,173.21,173.07,173.13,4245.0,173.09,173.21,173.07,173.13,4245.0
2019-09-12 15:15:00,173.08,173.13,172.93,172.93,4120.0,173.08,173.13,172.93,172.93,4120.0
2019-09-12 15:20:00,172.89,173.03,172.86,172.99,4639.0,172.89,173.03,172.86,172.99,4639.0
2019-09-12 15:25:00,173.03,173.03,172.95,172.95,3548.0,173.03,173.03,172.95,172.95,3548.0
2019-09-12 15:30:00,172.89,173.04,172.88,172.93,5100.0,172.89,173.04,172.88,172.93,5100.0
2019-09-12 15:35:00,172.91,173.08,172.75,172.84,6700.0,172.91,173.08,172.75,172.84,6700.0
2019-09-12 15:40:00,172.88,173.03,172.83,172.95,5149.0,172.88,173.03,172.83,172.95,5149.0
2019-09-12 15:45:00,172.94,173.08,172.84,172.84,8860.0,172.94,173.08,172.84,172.84,8860.0
2019-09-12 15:50:00,172.83,172.88,172.62,172.84,15648.0,172.83,172.88,172.62,172.84,15648.0
2019-09-12 15:55:00,172.82,172.83,172.23,172.49,74088.0,172.82,172.83,172.23,172.49,74088.0
2019-09-13 09:30:00,173.16,174.23,172.56,172.56,8458.0,173.16,174.23,172.56,172.56,8458.0
2019-09-13 09:35:00,172.6,173.94,172.6,173.93,1625.0,172.6,173.94,172.6,173.93,1625.0
2019-09-13 09:40:00,173.71,173.71,173.06,173.2,1010.0,173.71,173.71,173.06,173.2,1010.0
2019-09-13 09:45:00,172.96,173.01,172.78,173.01,1600.0,172.96,173.01,172.78,173.01,1600.0
2019-09-13 09:50:00,173.12,173.39,172.7,172.7,1700.0,173.12,173.39,172.7,172.7,1700.0
2019-09-13 09:55:00,172.68,173.25,172.45,173.23,6622.0,172.68,173.25,172.45,173.23,6622.0
2019-09-13 10:00:00,173.46,173.47,172.92,173.37,4366.0,173.46,173.47,172.92,173.37,4366.0
2019-09-13 10:05:00,173.31,173.53,173.29,173.53,1960.0,173.31,173.53,173.29,173.53,1960.0
2019-09-13 10:10:00,173.42,173.51,173.09,173.18,3823.0,173.42,173.51,173.09,173.18,3823.0
2019-09-13 10:15:00,173.19,173.97,173.18,173.97,21334.0,173.19,173.97,173.18,173.97,21334.0
2019-09-13 10:20:00,173.98,174.29,173.79,174.14,28099.0,173.98,174.29,173.79,174.14,28099.0
2019-09-13 10:25:00,174.05,174.46,174.04,174.15,6338.0,174.05,174.46,174.04,174.15,6338.0
2019-09-13 10:30:00,174.08,174.4,173.99,174.34,2400.0,174.08,174.4,173.99,174.34,2400.0
2019-09-13 10:35:00,174.12,174.23,174.03,174.23,3200.0,174.12,174.23,174.03,174.23,3200.0
2019-09-13 10:40:00,174.1,174.48,174.07,174.35,1300.0,174.1,174.48,174.07,174.35,1300.0
2019-09-13 10:45:00,174.41,174.7,174.4,174.7,4400.0,174.41,174.7,174.4,174.7,4400.0
2019-09-13 10:50:00,174.61,174.7,174.53,174.7,1881.0,174.61,174.7,174.53,174.7,1881.0
2019-09-13 10:55:00,174.63,174.86,174.58,174.84,5787.0,174.63,174.86,174.58,174.84,5787.0
2019-09-13 11:00:00,174.76,174.99,174.74,174.93,5954.0,174.76,174.99,174.74,174.93,5954.0
2019-09-13 11:05:00,174.9,175.29,174.89,175.27,6247.0,174.9,175.29,174.89,175.27,6247.0
2019-09-13 11:10:00,175.25,175.29,175.0,175.25,6600.0,175.25,175.29,175.0,175.25,6600.0
2019-09-13 11:15:00,175.25,175.57,175.23,175.37,12526.0,175.25,175.57,175.23,175.37,12526.0
2019-09-13 11:20:00,175.25,175.53,175.2,175.36,9916.0,175.25,175.53,175.2,175.36,9916.0
2019-09-13 11:25:00,175.44,175.45,175.1,175.21,13715.0,175.44,175.45,175.1,175.21,13715.0
2019-09-13 11:30:00,175.22,175.41,175.19,175.29,7528.0,175.22,175.41,175.19,175.29,7528.0
2019-09-13 11:35:00,175.25,175.34,175.12,175.25,16821.0,175.25,175.34,175.12,175.25,16821.0
2019-09-13 11:40:00,175.22,175.51,175.17,175.49,12293.0,175.22,175.51,175.17,175.49,12293.0
2019-09-13 11:45:00,175.47,175.63,175.43,175.43,5630.0,175.47,175.63,175.43,175.43,5630.0
2019-09-13 11:50:00,175.39,175.44,175.16,175.25,3811.0,175.39,175.44,175.16,175.25,3811.0
2019-09-13 11:55:00,175.26,175.38,175.22,175.26,5184.0,175.26,175.38,175.22,175.26,5184.0
2019-09-13 12:00:00,175.22,175.47,175.22,175.36,6032.0,175.22,175.47,175.22,175.36,6032.0
2019-09-13 12:05:00,175.31,175.59,175.31,175.59,2400.0,175.31,175.59,175.31,175.59,2400.0
2019-09-13 12:10:00,175.59,175.79,175.54,175.75,5309.0,175.59,175.79,175.54,175.75,5309.0
2019-09-13 12:15:00,175.74,175.74,175.56,175.74,6509.0,175.74,175.74,175.56,175.74,6509.0
2019-09-13 12:20:00,175.73,175.76,175.56,175.65,4394.0,175.73,175.76,175.56,175.65,4394.0
2019-09-13 12:25:00,175.65,175.67,175.43,175.46,4737.0,175.65,175.67,175.43,175.46,4737.0
2019-09-13 12:30:00,175.47,175.51,175.24,175.45,5600.0,175.47,175.51,175.24,175.45,5600.0
2019-09-13 12:35:00,175.44,175.44,175.11,175.23,8200.0,175.44,175.44,175.11,175.23,8200.0
2019-09-13 12:40:00,175.23,175.35,175.22,175.25,8744.0,175.23,175.35,175.22,175.25,8744.0
2019-09-13 12:45:00,175.25,175.3,175.14,175.22,15204.0,175.25,175.3,175.14,175.22,15204.0
2019-09-13 12:50:00,175.21,175.34,175.17,175.21,30240.0,175.21,175.34,175.17,175.21,30240.0
2019-09-13 12:55:00,175.22,175.3,174.94,174.94,7826.0,175.22,175.3,174.94,174.94,7826.0
2019-09-13 13:00:00,174.88,174.99,174.83,174.99,5792.0,174.88,174.99,174.83,174.99,5792.0
2019-09-13 13:05:00,174.96,175.13,174.94,175.13,4400.0,174.96,175.13,174.94,175.13,4400.0
2019-09-13 13:10:00,175.15,175.28,175.1,175.28,6314.0,175.15,175.28,175.1,175.28,6314.0
2019-09-13 13:15:00,175.25,175.32,175.2,175.25,3700.0,175.25,175.32,175.2,175.25,3700.0
2019-09-13 13:20:00,175.26,175.37,175.22,175.34,2368.0,175.26,175.37,175.22,175.34,2368.0
2019-09-13 13:25:00,175.35,175.41,175.26,175.34,3300.0,175.35,175.41,175.26,175.34,3300.0
2019-09-13 13:30:00,175.34,175.4,175.3,175.4,3700.0,175.34,175.4,175.3,175.4,3700.0
2019-09-13 13:35:00,175.36,175.43,175.3,175.38,2401.0,175.36,175.43,175.3,175.38,2401.0
2019-09-13 13:40:00,175.39,175.39,175.13,175.22,9724.0,175.39,175.39,175.13,175.22,9724.0
2019-09-13 13:45:00,175.21,175.38,175.17,175.38,9185.0,175.21,175.38,175.17,175.38,9185.0
2019-09-13 13:50:00,175.38,175.61,175.38,175.6,4150.0,175.38,175.61,175.38,175.6,4150.0
2019-09-13 13:55:00,175.57,175.66,175.28,175.28,3400.0,175.57,175.66,175.28,175.28,3400.0
2019-09-13 14:00:00,175.37,175.43,175.3,175.3,1772.0,175.37,175.43,175.3,175.3,1772.0
2019-09-13 14:05:00,175.31,175.39,175.26,175.28,1600.0,175.31,175.39,175.26,175.28,1600.0
2019-09-13 14:10:00,175.21,175.33,175.13,175.25,6996.0,175.21,175.33,175.13,175.25,6996.0
2019-09-13 14:15:00,175.25,175.31,175.18,175.22,10041.0,175.25,175.31,175.18,175.22,10041.0
2019-09-13 14:20:00,175.23,175.4,175.22,175.4,5218.0,175.23,175.4,175.22,175.4,5218.0
2019-09-13 14:25:00,175.39,175.53,175.34,175.53,2824.0,175.39,175.53,175.34,175.53,2824.0
2019-09-13 14:30:00,175.53,175.64,175.46,175.58,5300.0,175.53,175.64,175.46,175.58,5300.0
2019-09-13 14:35:00,175.51,175.64,175.46,175.57,2300.0,175.51,175.64,175.46,175.57,2300.0
2019-09-13 14:40:00,175.63,175.66,175.53,175.53,2800.0,175.63,175.66,175.53,175.53,2800.0
2019-09-13 14:45:00,175.46,175.49,175.36,175.41,3133.0,175.46,175.49,175.36,175.41,3133.0
2019-09-13 14:50:00,175.45,175.62,175.45,175.52,2250.0,175.45,175.62,175.45,175.52,2250.0
2019-09-13 14:55:00,175.55,175.58,175.31,175.31,13000.0,175.55,175.58,175.31,175.31,13000.0
2019-09-13 15:00:00,175.35,175.38,175.1,175.16,21468.0,175.35,175.38,175.1,175.16,21468.0
2019-09-13 15:05:00,175.23,175.25,174.64,174.74,13146.0,175.23,175.25,174.64,174.74,13146.0
2019-09-13 15:10:00,174.74,174.96,174.45,174.49,14925.0,174.74,174.96,174.45,174.49,14925.0
2019-09-13 15:15:00,174.47,174.52,174.39,174.46,6775.0,174.47,174.52,174.39,174.46,6775.0
2019-09-13 15:20:00,174.49,174.59,174.42,174.59,3000.0,174.49,174.59,174.42,174.59,3000.0
2019-09-13 15:25:00,174.58,174.64,174.48,174.59,3700.0,174.58,174.64,174.48,174.59,3700.0
2019-09-13 15:30:00,174.59,174.65,174.48,174.5,5836.0,174.59,174.65,174.48,174.5,5836.0
2019-09-13 15:35:00,174.53,174.71,174.52,174.71,19081.0,174.53,174.71,174.52,174.71,19081.0
2019-09-13 15:40:00,174.65,174.67,174.5,174.61,12579.0,174.65,174.67,174.5,174.61,12579.0
2019-09-13 15:45:00,174.59,174.63,174.41,174.63,15935.0,174.59,174.63,174.41,174.63,15935.0
2019-09-13 15:50:00,174.69,174.79,174.62,174.66,43183.0,174.69,174.79,174.62,174.66,43183.0
2019-09-13 15:55:00,174.68,175.04,174.55,174.95,108908.0,174.68,175.04,174.55,174.95,108908.0
2019-09-16 09:30:00,173.89,174.39,173.13,173.72,11879.0,173.89,174.39,173.13,173.72,11879.0
2019-09-16 09:35:00,174.2,175.01,174.15,174.94,2130.0,174.2,175.01,174.15,174.94,2130.0
2019-09-16 09:40:00,174.74,176.2,174.74,176.04,4703.0,174.74,176.2,174.74,176.04,4703.0
2019-09-16 09:45:00,176.87,176.87,176.11,176.69,6925.0,176.87,176.87,176.11,176.69,6925.0
2019-09-16 09:50:00,176.69,176.93,176.3,176.93,9245.0,176.69,176.93,176.3,176.93,9245.0
2019-09-16 09:55:00,176.82,177.12,176.53,176.61,6147.0,176.82,177.12,176.53,176.61,6147.0
2019-09-16 10:00:00,176.63,176.63,176.0,176.23,4803.0,176.63,176.63,176.0,176.23,4803.0
2019-09-16 10:05:00,176.22,176.66,176.04,176.13,5400.0,176.22,176.66,176.04,176.13,5400.0
2019-09-16 10:10:00,176.14,176.47,176.13,176.47,4075.0,176.14,176.47,176.13,176.47,4075.0
2019-09-16 10:15:00,176.76,176.93,176.58,176.77,4344.0,176.76,176.93,176.58,176.77,4344.0
2019-09-16 10:20:00,176.68,176.94,176.65,176.7,2100.0,176.68,176.94,176.65,176.7,2100.0
2019-09-16 10:25:00,176.83,176.89,176.55,176.55,3205.0,176.83,176.89,176.55,176.55,3205.0
2019-09-16 10:30:00,176.68,176.72,176.21,176.21,5295.0,176.68,176.72,176.21,176.21,5295.0
2019-09-16 10:35:00,176.21,176.72,176.2,176.72,4857.0,176.21,176.72,176.2,176.72,4857.0
2019-09-16 10:40:00,176.6,176.92,176.59,176.59,5622.0,176.6,176.92,176.59,176.59,5622.0
2019-09-16 10:45:00,176.59,176.77,176.53,176.53,6017.0,176.59,176.77,176.53,176.53,6017.0
2019-09-16 10:50:00,176.56,176.9,176.55,176.62,6753.0,176.56,176.9,176.55,176.62,6753.0
2019-09-16 10:55:00,176.55,177.02,176.55,176.84,3199.0,176.55,177.02,176.55,176.84,3199.0
2019-09-16 11:00:00,176.75,176.87,176.61,176.71,16896.0,176.75,176.87,176.61,176.71,16896.0
2019-09-16 11:05:00,176.79,177.25,176.79,177.17,4147.0,176.79,177.25,176.79,177.17,4147.0
2019-09-16 11:10:00,177.28,177.29,176.94,177.21,2927.0,177.28,177.29,176.94,177.21,2927.0
2019-09-16 11:15:00,177.1,177.19,176.99,177.03,2400.0,177.1,177.19,176.99,177.03,2400.0
2019-09-16 11:20:00,177.12,177.17,176.88,176.95,1900.0,177.12,177.17,176.88,176.95,1900.0
2019-09-16 11:25:00,177.03,177.44,177.03,177.26,2094.0,177.03,177.44,177.03,177.26,2094.0
2019-09-16 11:30:00,177.26,177.29,176.92,176.93,7929.0,177.26,177.29,176.92,176.93,7929.0
2019-09-16 11:35:00,177.11,177.11,176.95,176.96,1500.0,177.11,177.11,176.95,176.96,1500.0
2019-09-16 11:40:00,176.89,177.13,176.89,177.03,9188.0,176.89,177.13,176.89,177.03,9188.0
2019-09-16 11:45:00,177.03,177.11,176.94,177.05,5404.0,177.03,177.11,176.94,177.05,5404.0
2019-09-16 11:50:00,177.0,177.17,176.92,177.07,3804.0,177.0,177.17,176.92,177.07,3804.0
2019-09-16 11:55:00,177.17,177.31,176.87,176.87,7300.0,177.17,177.31,176.87,176.87,7300.0
2019-09-16 12:00:00,176.95,177.23,176.95,177.23,2507.0,176.95,177.23,176.95,177.23,2507.0
2019-09-16 12:05:00,177.12,177.27,177.09,177.17,2250.0,177.12,177.27,177.09,177.17,2250.0
2019-09-16 12:10:00,177.24,177.33,177.24,177.33,900.0,177.24,177.33,177.24,177.33,900.0
2019-09-16 12:15:00,177.25,177.35,177.22,177.24,2879.0,177.25,177.35,177.22,177.24,2879.0
2019-09-16 12:20:00,177.27,177.27,177.09,177.23,4269.0,177.27,177.27,177.09,177.23,4269.0
2019-09-16 12:25:00,177.24,177.45,177.18,177.45,2429.0,177.24,177.45,177.18,177.45,2429.0
2019-09-16 12:30:00,177.4,177.55,177.38,177.46,1900.0,177.4,177.55,177.38,177.46,1900.0
2019-09-16 12:35:00,177.4,177.54,177.38,177.47,2510.0,177.4,177.54,177.38,177.47,2510.0
2019-09-16 12:40:00,177.5,177.53,177.2,177.24,3586.0,177.5,177.53,177.2,177.24,3586.0
2019-09-16 12:45:00,177.31,177.4,177.27,177.39,3102.0,177.31,177.4,177.27,177.39,3102.0
2019-09-16 12:50:00,177.44,177.5,177.4,177.4,2650.0,177.44,177.5,177.4,177.4,2650.0
2019-09-16 12:55:00,177.43,177.54,177.33,177.53,5199.0,177.43,177.54,177.33,177.53,5199.0
2019-09-16 13:00:00,177.53,177.53,177.3,177.39,5389.0,177.53,177.53,177.3,177.39,5389.0
2019-09-16 13:05:00,177.39,177.4,177.33,177.36,2137.0,177.39,177.4,177.33,177.36,2137.0
2019-09-16 13:10:00,177.32,177.36,177.31,177.34,1700.0,177.32,177.36,177.31,177.34,1700.0
2019-09-16 13:15:00,177.34,177.46,177.32,177.41,2568.0,177.34,177.46,177.32,177.41,2568.0
2019-09-16 13:20:00,177.4,177.47,177.36,177.47,2400.0,177.4,177.47,177.36,177.47,2400.0
2019-09-16 13:25:00,177.59,177.59,177.46,177.46,800.0,177.59,177.59,177.46,177.46,800.0
2019-09-16 13:30:00,177.49,177.58,177.32,177.32,4693.0,177.49,177.58,177.32,177.32,4693.0
2019-09-16 13:35:00,177.35,177.5,177.31,177.46,3345.0,177.35,177.5,177.31,177.46,3345.0
2019-09-16 13:40:00,177.49,177.63,177.49,177.55,4005.0,177.49,177.63,177.49,177.55,4005.0
2019-09-16 13:45:00,177.5,177.51,177.34,177.43,3400.0,177.5,177.51,177.34,177.43,3400.0
2019-09-16 13:50:00,177.4,177.58,177.33,177.52,2524.0,177.4,177.58,177.33,177.52,2524.0
2019-09-16 13:55:00,177.51,177.69,177.51,177.65,1000.0,177.51,177.69,177.51,177.65,1000.0
2019-09-16 14:00:00,177.66,177.69,177.42,177.42,3500.0,177.66,177.69,177.42,177.42,3500.0
2019-09-16 14:05:00,177.39,177.58,177.38,177.5,3435.0,177.39,177.58,177.38,177.5,3435.0
2019-09-16 14:10:00,177.46,177.59,177.43,177.52,4037.0,177.46,177.59,177.43,177.52,4037.0
2019-09-16 14:15:00,177.48,177.56,177.44,177.55,3887.0,177.48,177.56,177.44,177.55,3887.0
2019-09-16 14:20:00,177.47,177.57,177.4,177.4,1800.0,177.47,177.57,177.4,177.4,1800.0
2019-09-16 14:25:00,177.34,177.43,177.29,177.42,2500.0,177.34,177.43,177.29,177.42,2500.0
2019-09-16 14:30:00,177.44,177.62,177.37,177.57,21134.0,177.44,177.62,177.37,177.57,21134.0
2019-09-16 14:35:00,177.54,177.71,177.49,177.7,4800.0,177.54,177.71,177.49,177.7,4800.0
2019-09-16 14:40:00,177.67,177.67,177.45,177.45,1700.0,177.67,177.67,177.45,177.45,1700.0
2019-09-16 14:45:00,177.49,177.64,177.45,177.48,8998.0,177.49,177.64,177.45,177.48,8998.0
2019-09-16 14:50:00,177.53,177.74,177.48,177.72,4553.0,177.53,177.74,177.48,177.72,4553.0
2019-09-16 14:55:00,177.7,177.83,177.66,177.83,4313.0,177.7,177.83,177.66,177.83,4313.0
2019-09-16 15:00:00,177.78,177.91,177.74,177.89,9913.0,177.78,177.91,177.74,177.89,9913.0
2019-09-16 15:05:00,177.86,177.94,177.78,177.92,5906.0,177.86,177.94,177.78,177.92,5906.0
2019-09-16 15:10:00,177.88,178.09,177.86,178.05,14483.0,177.88,178.09,177.86,178.05,14483.0
2019-09-16 15:15:00,178.0,178.06,177.85,178.03,15277.0,178.0,178.06,177.85,178.03,15277.0
2019-09-16 15:20:00,177.99,178.03,177.76,177.98,31977.0,177.99,178.03,177.76,177.98,31977.0
2019-09-16 15:25:00,177.96,177.98,177.75,177.78,13369.0,177.96,177.98,177.75,177.78,13369.0
2019-09-16 15:30:00,177.72,177.98,177.67,177.82,24566.0,177.72,177.98,177.67,177.82,24566.0
2019-09-16 15:35:00,177.82,177.92,177.46,177.54,18839.0,177.82,177.92,177.46,177.54,18839.0
2019-09-16 15:40:00,177.53,177.81,177.46,177.78,18113.0,177.53,177.81,177.46,177.78,18113.0
2019-09-16 15:45:00,177.83,177.99,177.72,177.72,21881.0,177.83,177.99,177.72,177.72,21881.0
2019-09-16 15:50:00,177.68,177.75,177.51,177.57,17657.0,177.68,177.75,177.51,177.57,17657.0
2019-09-16 15:55:00,177.59,177.67,177.48,177.55,49340.0,177.59,177.67,177.48,177.55,49340.0
2019-09-17 09:30:00,173.49,176.04,173.02,175.4,58849.0,173.49,176.04,173.02,175.4,58849.0
2019-09-17 09:35:00,175.09,175.66,174.91,175.66,5010.0,175.09,175.66,174.91,175.66,5010.0
2019-09-17 09:40:00,175.72,176.31,175.72,176.2,6800.0,175.72,176.31,175.72,176.2,6800.0
2019-09-17 09:45:00,176.2,176.31,175.94,175.97,11015.0,176.2,176.31,175.94,175.97,11015.0
2019-09-17 09:50:00,176.06,176.35,175.64,176.31,12590.0,176.06,176.35,175.64,176.31,12590.0
2019-09-17 09:55:00,176.22,176.35,175.85,175.88,12342.0,176.22,176.35,175.85,175.88,12342.0
2019-09-17 10:00:00,175.98,176.02,175.76,175.99,11201.0,175.98,176.02,175.76,175.99,11201.0
2019-09-17 10:05:00,175.85,175.96,175.72,175.87,14297.0,175.85,175.96,175.72,175.87,14297.0
2019-09-17 10:10:00,175.89,176.04,175.68,175.72,12767.0,175.89,176.04,175.68,175.72,12767.0
2019-09-17 10:15:00,175.7,175.74,175.51,175.57,3411.0,175.7,175.74,175.51,175.57,3411.0
2019-09-17 10:20:00,175.6,175.97,175.57,175.95,12193.0,175.6,175.97,175.57,175.95,12193.0
2019-09-17 10:25:00,175.85,176.0,175.78,175.99,7720.0,175.85,176.0,175.78,175.99,7720.0
2019-09-17 10:30:00,176.02,176.35,176.02,176.11,6299.0,176.02,176.35,176.02,176.11,6299.0
2019-09-17 10:35:00,176.14,176.31,176.04,176.26,6321.0,176.14,176.31,176.04,176.26,6321.0
2019-09-17 10:40:00,176.33,176.39,176.25,176.3,1790.0,176.33,176.39,176.25,176.3,1790.0
2019-09-17 10:45:00,176.23,176.3,176.1,176.3,2410.0,176.23,176.3,176.1,176.3,2410.0
2019-09-17 10:50:00,176.26,176.6,176.25,176.6,4400.0,176.26,176.6,176.25,176.6,4400.0
2019-09-17 10:55:00,176.67,177.01,176.57,176.97,12455.0,176.67,177.01,176.57,176.97,12455.0
2019-09-17 11:00:00,176.96,177.82,176.91,177.7,19169.0,176.96,177.82,176.91,177.7,19169.0
2019-09-17 11:05:00,177.6,177.6,176.78,177.2,10380.0,177.6,177.6,176.78,177.2,10380.0
2019-09-17 11:10:00,177.19,177.24,176.95,177.0,9408.0,177.19,177.24,176.95,177.0,9408.0
2019-09-17 11:15:00,177.0,177.1,176.88,176.9,2400.0,177.0,177.1,176.88,176.9,2400.0
2019-09-17 11:20:00,176.86,177.23,176.86,177.22,8232.0,176.86,177.23,176.86,177.22,8232.0
2019-09-17 11:25:00,177.16,177.16,176.91,176.96,3665.0,177.16,177.16,176.91,176.96,3665.0
2019-09-17 11:30:00,176.96,177.07,176.86,176.99,4386.0,176.96,177.07,176.86,176.99,4386.0
2019-09-17 11:35:00,177.0,177.27,177.0,177.27,1945.0,177.0,177.27,177.0,177.27,1945.0
2019-09-17 11:40:00,177.22,177.22,176.94,177.07,3700.0,177.22,177.22,176.94,177.07,3700.0
2019-09-17 11:45:00,177.15,177.15,176.97,177.05,2900.0,177.15,177.15,176.97,177.05,2900.0
2019-09-17 11:50:00,177.02,177.08,176.96,177.03,2000.0,177.02,177.08,176.96,177.03,2000.0
2019-09-17 11:55:00,176.96,177.04,176.89,176.99,9031.0,176.96,177.04,176.89,176.99,9031.0
2019-09-17 12:00:00,176.98,177.17,176.84,177.17,10673.0,176.98,177.17,176.84,177.17,10673.0
2019-09-17 12:05:00,177.23,177.75,177.22,177.23,9837.0,177.23,177.75,177.22,177.23,9837.0
2019-09-17 12:10:00,177.24,177.25,177.1,177.19,2650.0,177.24,177.25,177.1,177.19,2650.0
2019-09-17 12:15:00,177.05,177.1,176.71,177.1,11869.0,177.05,177.1,176.71,177.1,11869.0
2019-09-17 12:20:00,177.14,177.17,176.86,177.12,6752.0,177.14,177.17,176.86,177.12,6752.0
2019-09-17 12:25:00,177.08,177.2,176.94,177.0,13014.0,177.08,177.2,176.94,177.0,13014.0
2019-09-17 12:30:00,176.96,176.96,176.26,176.49,8592.0,176.96,176.96,176.26,176.49,8592.0
2019-09-17 12:35:00,176.52,176.54,176.31,176.5,3263.0,176.52,176.54,176.31,176.5,3263.0
2019-09-17 12:40:00,176.65,176.82,176.62,176.73,3537.0,176.65,176.82,176.62,176.73,3537.0
2019-09-17 12:45:00,176.67,176.76,176.67,176.76,1899.0,176.67,176.76,176.67,176.76,1899.0
2019-09-17 12:50:00,176.73,176.73,176.28,176.36,4700.0,176.73,176.73,176.28,176.36,4700.0
2019-09-17 12:55:00,176.26,176.28,176.09,176.15,7103.0,176.26,176.28,176.09,176.15,7103.0
2019-09-17 13:00:00,176.08,176.08,175.86,176.06,5586.0,176.08,176.08,175.86,176.06,5586.0
2019-09-17 13:05:00,176.09,176.35,176.05,176.2,6344.0,176.09,176.35,176.05,176.2,6344.0
2019-09-17 13:10:00,176.23,176.53,176.05,176.05,5452.0,176.23,176.53,176.05,176.05,5452.0
2019-09-17 13:15:00,176.0,176.26,175.8,176.19,5044.0,176.0,176.26,175.8,176.19,5044.0
2019-09-17 13:20:00,176.21,176.21,176.04,176.12,4836.0,176.21,176.21,176.04,176.12,4836.0
2019-09-17 13:25:00,176.12,176.15,176.05,176.09,3504.0,176.12,176.15,176.05,176.09,3504.0
2019-09-17 13:30:00,176.09,176.14,175.97,175.99,8100.0,176.09,176.14,175.97,175.99,8100.0
2019-09-17 13:35:00,175.94,176.04,175.94,176.04,2900.0,175.94,176.04,175.94,176.04,2900.0
2019-09-17 13:40:00,176.02,176.13,176.0,176.01,4813.0,176.02,176.13,176.0,176.01,4813.0
2019-09-17 13:45:00,176.06,176.07,175.97,176.02,2811.0,176.06,176.07,175.97,176.02,2811.0
2019-09-17 13:50:00,176.06,176.26,176.04,176.26,2800.0,176.06,176.26,176.04,176.26,2800.0
2019-09-17 13:55:00,176.29,176.36,176.15,176.19,5824.0,176.29,176.36,176.15,176.19,5824.0
2019-09-17 14:00:00,176.2,176.3,176.15,176.16,3000.0,176.2,176.3,176.15,176.16,3000.0
2019-09-17 14:05:00,176.2,176.21,176.12,176.13,600.0,176.2,176.21,176.12,176.13,600.0
2019-09-17 14:10:00,176.14,176.16,175.94,176.0,3977.0,176.14,176.16,175.94,176.0,3977.0
2019-09-17 14:15:00,175.99,176.05,175.95,175.95,5608.0,175.99,176.05,175.95,175.95,5608.0
2019-09-17 14:20:00,175.96,176.12,175.92,176.09,9545.0,175.96,176.12,175.92,176.09,9545.0
2019-09-17 14:25:00,176.09,176.1,175.91,175.92,4950.0,176.09,176.1,175.91,175.92,4950.0
2019-09-17 14:30:00,175.93,175.98,175.85,175.93,3100.0,175.93,175.98,175.85,175.93,3100.0
2019-09-17 14:35:00,175.81,175.85,175.61,175.64,5030.0,175.81,175.85,175.61,175.64,5030.0
2019-09-17 14:40:00,175.64,175.77,175.6,175.72,9125.0,175.64,175.77,175.6,175.72,9125.0
2019-09-17 14:45:00,175.73,175.99,175.72,175.99,2700.0,175.73,175.99,175.72,175.99,2700.0
2019-09-17 14:50:00,175.9,175.95,175.83,175.87,5725.0,175.9,175.95,175.83,175.87,5725.0
2019-09-17 14:55:00,175.86,175.93,175.81,175.93,2900.0,175.86,175.93,175.81,175.93,2900.0
2019-09-17 15:00:00,175.99,176.1,175.97,176.04,6910.0,175.99,176.1,175.97,176.04,6910.0
2019-09-17 15:05:00,176.08,176.09,176.0,176.02,4910.0,176.08,176.09,176.0,176.02,4910.0
2019-09-17 15:10:00,176.01,176.03,175.97,176.0,5800.0,176.01,176.03,175.97,176.0,5800.0
2019-09-17 15:15:00,176.02,176.05,175.74,175.89,8901.0,176.02,176.05,175.74,175.89,8901.0
2019-09-17 15:20:00,175.88,175.94,175.76,175.86,6743.0,175.88,175.94,175.76,175.86,6743.0
2019-09-17 15:25:00,175.89,176.12,175.89,176.07,3620.0,175.89,176.12,175.89,176.07,3620.0
2019-09-17 15:30:00,176.07,176.13,175.94,176.04,10665.0,176.07,176.13,175.94,176.04,10665.0
2019-09-17 15:35:00,176.05,176.1,175.86,175.96,12908.0,176.05,176.1,175.86,175.96,12908.0
2019-09-17 15:40:00,175.94,175.96,175.86,175.9,13820.0,175.94,175.96,175.86,175.9,13820.0
2019-09-17 15:45:00,175.86,176.08,175.78,176.06,21819.0,175.86,176.08,175.78,176.06,21819.0
2019-09-17 15:50:00,176.08,176.2,175.99,175.99,26755.0,176.08,176.2,175.99,175.99,26755.0
2019-09-17 15:55:00,175.97,176.01,175.76,176.0,55856.0,175.97,176.01,175.76,176.0,55856.0
2019-09-18 09:30:00,176.01,176.5,174.63,174.67,19578.0,176.01,176.5,174.63,174.67,19578.0
2019-09-18 09:35:00,175.06,175.59,174.71,175.58,6370.0,175.06,175.59,174.71,175.58,6370.0
2019-09-18 09:40:00,175.16,175.16,174.58,174.58,2677.0,175.16,175.16,174.58,174.58,2677.0
2019-09-18 09:45:00,174.59,174.59,173.95,174.31,11690.0,174.59,174.59,173.95,174.31,11690.0
2019-09-18 09:50:00,174.19,174.6,173.93,174.12,6557.0,174.19,174.6,173.93,174.12,6557.0
2019-09-18 09:55:00,174.1,174.14,173.67,173.99,7534.0,174.1,174.14,173.67,173.99,7534.0
2019-09-18 10:00:00,173.97,174.13,173.56,173.64,6689.0,173.97,174.13,173.56,173.64,6689.0
2019-09-18 10:05:00,173.64,173.64,172.99,173.05,8724.0,173.64,173.64,172.99,173.05,8724.0
2019-09-18 10:10:00,173.08,173.13,172.38,172.41,38891.0,173.08,173.13,172.38,172.41,38891.0
2019-09-18 10:15:00,172.43,172.6,171.96,172.04,15906.0,172.43,172.6,171.96,172.04,15906.0
2019-09-18 10:20:00,172.02,172.51,172.02,172.5,10823.0,172.02,172.51,172.02,172.5,10823.0
2019-09-18 10:25:00,172.66,172.83,172.37,172.77,4333.0,172.66,172.83,172.37,172.77,4333.0
2019-09-18 10:30:00,173.14,173.87,173.14,173.85,8643.0,173.14,173.87,173.14,173.85,8643.0
2019-09-18 10:35:00,173.76,173.92,173.67,173.83,4344.0,173.76,173.92,173.67,173.83,4344.0
2019-09-18 10:40:00,173.8,174.09,173.8,173.86,8083.0,173.8,174.09,173.8,173.86,8083.0
2019-09-18 10:45:00,173.8,173.87,173.57,173.64,10016.0,173.8,173.87,173.57,173.64,10016.0
2019-09-18 10:50:00,173.65,173.99,173.65,173.83,4300.0,173.65,173.99,173.65,173.83,4300.0
2019-09-18 10:55:00,173.83,174.16,173.8,174.16,14415.0,173.83,174.16,173.8,174.16,14415.0
2019-09-18 11:00:00,174.15,174.47,173.98,174.17,29122.0,174.15,174.47,173.98,174.17,29122.0
2019-09-18 11:05:00,174.18,174.27,174.03,174.25,9544.0,174.18,174.27,174.03,174.25,9544.0
2019-09-18 11:10:00,174.26,174.43,174.04,174.23,13459.0,174.26,174.43,174.04,174.23,13459.0
2019-09-18 11:15:00,174.24,174.48,174.24,174.35,53575.0,174.24,174.48,174.24,174.35,53575.0
2019-09-18 11:20:00,174.48,174.67,174.4,174.59,3758.0,174.48,174.67,174.4,174.59,3758.0
2019-09-18 11:25:00,174.53,174.8,174.53,174.8,1811.0,174.53,174.8,174.53,174.8,1811.0
2019-09-18 11:30:00,174.79,175.09,174.62,174.88,10636.0,174.79,175.09,174.62,174.88,10636.0
2019-09-18 11:35:00,174.89,174.96,174.8,174.96,2918.0,174.89,174.96,174.8,174.96,2918.0
2019-09-18 11:40:00,174.96,175.13,174.86,175.05,4826.0,174.96,175.13,174.86,175.05,4826.0
2019-09-18 11:45:00,175.11,175.12,174.87,175.04,4970.0,175.11,175.12,174.87,175.04,4970.0
2019-09-18 11:50:00,175.04,175.18,175.0,175.18,3239.0,175.04,175.18,175.0,175.18,3239.0
2019-09-18 11:55:00,175.18,175.41,175.18,175.34,6417.0,175.18,175.41,175.18,175.34,6417.0
2019-09-18 12:00:00,175.39,175.39,175.12,175.31,2100.0,175.39,175.39,175.12,175.31,2100.0
2019-09-18 12:05:00,175.29,175.3,174.14,174.14,8713.0,175.29,175.3,174.14,174.14,8713.0
2019-09-18 12:10:00,174.08,174.34,173.69,174.08,12902.0,174.08,174.34,173.69,174.08,12902.0
2019-09-18 12:15:00,174.09,174.21,173.66,173.73,11959.0,174.09,174.21,173.66,173.73,11959.0
2019-09-18 12:20:00,173.74,173.81,173.74,173.74,1900.0,173.74,173.81,173.74,173.74,1900.0
2019-09-18 12:25:00,173.87,173.88,173.73,173.88,1800.0,173.87,173.88,173.73,173.88,1800.0
2019-09-18 12:30:00,173.91,173.91,173.7,173.78,1800.0,173.91,173.91,173.7,173.78,1800.0
2019-09-18 12:35:00,173.78,173.84,173.77,173.81,1496.0,173.78,173.84,173.77,173.81,1496.0
2019-09-18 12:40:00,173.78,173.84,173.74,173.74,1715.0,173.78,173.84,173.74,173.74,1715.0
2019-09-18 12:45:00,173.78,173.78,173.47,173.49,3499.0,173.78,173.78,173.47,173.49,3499.0
2019-09-18 12:50:00,173.49,173.49,173.24,173.37,3138.0,173.49,173.49,173.24,173.37,3138.0
2019-09-18 12:55:00,173.43,173.72,173.43,173.61,2711.0,173.43,173.72,173.43,173.61,2711.0
2019-09-18 13:00:00,173.55,173.59,173.43,173.58,2403.0,173.55,173.59,173.43,173.58,2403.0
2019-09-18 13:05:00,173.53,173.99,173.44,173.99,23667.0,173.53,173.99,173.44,173.99,23667.0
2019-09-18 13:10:00,174.06,174.12,173.78,173.78,8853.0,174.06,174.12,173.78,173.78,8853.0
2019-09-18 13:15:00,173.75,173.87,173.41,173.46,11026.0,173.75,173.87,173.41,173.46,11026.0
2019-09-18 13:20:00,173.47,173.67,173.47,173.62,2680.0,173.47,173.67,173.47,173.62,2680.0
2019-09-18 13:25:00,173.62,173.62,173.39,173.45,5601.0,173.62,173.62,173.39,173.45,5601.0
2019-09-18 13:30:00,173.45,173.61,173.42,173.55,5824.0,173.45,173.61,173.42,173.55,5824.0
2019-09-18 13:35:00,173.55,173.66,173.48,173.65,2698.0,173.55,173.66,173.48,173.65,2698.0
2019-09-18 13:40:00,173.6,173.82,173.57,173.76,2745.0,173.6,173.82,173.57,173.76,2745.0
2019-09-18 13:45:00,173.73,173.74,173.68,173.74,1000.0,173.73,173.74,173.68,173.74,1000.0
2019-09-18 13:50:00,173.75,173.94,173.72,173.94,2460.0,173.75,173.94,173.72,173.94,2460.0
2019-09-18 13:55:00,173.92,174.31,173.86,174.31,3488.0,173.92,174.31,173.86,174.31,3488.0
2019-09-18 14:00:00,174.16,174.16,173.28,173.49,3479.0,174.16,174.16,173.28,173.49,3479.0
2019-09-18 14:05:00,173.63,173.98,173.63,173.8,4743.0,173.63,173.98,173.63,173.8,4743.0
2019-09-18 14:10:00,173.8,173.81,173.31,173.4,5689.0,173.8,173.81,173.31,173.4,5689.0
2019-09-18 14:15:00,173.0,173.22,172.93,173.05,3629.0,173.0,173.22,172.93,173.05,3629.0
2019-09-18 14:20:00,172.89,172.97,172.77,172.77,3020.0,172.89,172.97,172.77,172.77,3020.0
2019-09-18 14:25:00,172.82,172.88,172.55,172.65,5515.0,172.82,172.88,172.55,172.65,5515.0
2019-09-18 14:30:00,172.68,173.06,172.52,173.06,6421.0,172.68,173.06,172.52,173.06,6421.0
2019-09-18 14:35:00,173.09,173.16,172.71,172.75,12464.0,173.09,173.16,172.71,172.75,12464.0
2019-09-18 14:40:00,172.75,173.08,172.71,172.83,30038.0,172.75,173.08,172.71,172.83,30038.0
2019-09-18 14:45:00,172.85,172.85,172.33,172.55,26009.0,172.85,172.85,172.33,172.55,26009.0
2019-09-18 14:50:00,172.53,173.35,172.5,173.34,29085.0,172.53,173.35,172.5,173.34,29085.0
2019-09-18 14:55:00,173.3,173.67,173.07,173.67,15766.0,173.3,173.67,173.07,173.67,15766.0
2019-09-18 15:00:00,173.56,173.62,173.15,173.23,6124.0,173.56,173.62,173.15,173.23,6124.0
2019-09-18 15:05:00,173.2,173.53,173.06,173.38,7057.0,173.2,173.53,173.06,173.38,7057.0
2019-09-18 15:10:00,173.43,173.58,173.4,173.54,7655.0,173.43,173.58,173.4,173.54,7655.0
2019-09-18 15:15:00,173.57,173.65,173.3,173.5,11346.0,173.57,173.65,173.3,173.5,11346.0
2019-09-18 15:20:00,173.52,173.59,173.43,173.56,5145.0,173.52,173.59,173.43,173.56,5145.0
2019-09-18 15:25:00,173.59,173.76,173.52,173.62,10674.0,173.59,173.76,173.52,173.62,10674.0
2019-09-18 15:30:00,173.66,173.98,173.5,173.98,9263.0,173.66,173.98,173.5,173.98,9263.0
2019-09-18 15:35:00,173.97,174.06,173.81,173.92,10596.0,173.97,174.06,173.81,173.92,10596.0
2019-09-18 15:40:00,173.97,174.52,173.95,174.42,17800.0,173.97,174.52,173.95,174.42,17800.0
2019-09-18 15:45:00,174.42,174.48,174.26,174.45,12608.0,174.42,174.48,174.26,174.45,12608.0
2019-09-18 15:50:00,174.44,174.48,174.29,174.29,11091.0,174.44,174.48,174.29,174.29,11091.0
2019-09-18 15:55:00,174.31,174.67,174.31,174.54,33412.0,174.31,174.67,174.31,174.54,33412.0
2019-09-19 09:30:00,174.48,175.25,174.48,174.9,10790.0,174.48,175.25,174.48,174.9,10790.0
2019-09-19 09:35:00,175.0,175.67,174.89,175.67,8703.0,175.0,175.67,174.89,175.67,8703.0
2019-09-19 09:40:00,175.7,175.7,175.06,175.41,20550.0,175.7,175.7,175.06,175.41,20550.0
2019-09-19 09:45:00,175.42,175.42,174.37,174.62,15476.0,175.42,175.42,174.37,174.62,15476.0
2019-09-19 09:50:00,174.66,174.8,174.16,174.29,3960.0,174.66,174.8,174.16,174.29,3960.0
2019-09-19 09:55:00,174.39,174.95,174.39,174.4,3063.0,174.39,174.95,174.39,174.4,3063.0
2019-09-19 10:00:00,174.34,175.23,174.21,175.19,6922.0,174.34,175.23,174.21,175.19,6922.0
2019-09-19 10:05:00,175.18,175.37,175.06,175.07,2659.0,175.18,175.37,175.06,175.07,2659.0
2019-09-19 10:10:00,174.96,175.1,174.74,175.02,3430.0,174.96,175.1,174.74,175.02,3430.0
2019-09-19 10:15:00,175.02,175.37,174.74,174.74,3300.0,175.02,175.37,174.74,174.74,3300.0
2019-09-19 10:20:00,174.75,174.81,174.36,174.55,2500.0,174.75,174.81,174.36,174.55,2500.0
2019-09-19 10:25:00,174.64,174.65,174.09,174.09,5801.0,174.64,174.65,174.09,174.09,5801.0
2019-09-19 10:30:00,174.13,174.4,174.1,174.22,10594.0,174.13,174.4,174.1,174.22,10594.0
2019-09-19 10:35:00,174.14,174.22,173.6,173.86,7183.0,174.14,174.22,173.6,173.86,7183.0
2019-09-19 10:40:00,173.96,174.24,173.96,174.14,6124.0,173.96,174.24,173.96,174.14,6124.0
2019-09-19 10:45:00,174.08,174.23,174.01,174.14,11332.0,174.08,174.23,174.01,174.14,11332.0
2019-09-19 10:50:00,174.22,174.24,173.82,174.24,7347.0,174.22,174.24,173.82,174.24,7347.0
2019-09-19 10:55:00,174.28,174.28,174.08,174.14,1612.0,174.28,174.28,174.08,174.14,1612.0
2019-09-19 11:00:00,174.12,174.25,174.12,174.23,5466.0,174.12,174.25,174.12,174.23,5466.0
2019-09-19 11:05:00,174.24,174.24,174.05,174.19,4777.0,174.24,174.24,174.05,174.19,4777.0
2019-09-19 11:10:00,174.19,174.19,173.69,174.09,4036.0,174.19,174.19,173.69,174.09,4036.0
2019-09-19 11:15:00,174.22,174.47,174.16,174.36,7037.0,174.22,174.47,174.16,174.36,7037.0
2019-09-19 11:20:00,174.26,174.64,174.14,174.64,18747.0,174.26,174.64,174.14,174.64,18747.0
2019-09-19 11:25:00,174.66,174.95,174.66,174.95,1615.0,174.66,174.95,174.66,174.95,1615.0
2019-09-19 11:30:00,174.95,175.01,174.86,174.98,1411.0,174.95,175.01,174.86,174.98,1411.0
2019-09-19 11:35:00,174.9,175.01,174.87,174.97,956.0,174.9,175.01,174.87,174.97,956.0
2019-09-19 11:40:00,175.02,175.04,174.47,174.47,3400.0,175.02,175.04,174.47,174.47,3400.0
2019-09-19 11:45:00,174.45,174.75,174.45,174.72,1000.0,174.45,174.75,174.45,174.72,1000.0
2019-09-19 11:50:00,174.72,174.87,174.67,174.87,625.0,174.72,174.87,174.67,174.87,625.0
2019-09-19 11:55:00,174.89,174.94,174.71,174.89,1756.0,174.89,174.94,174.71,174.89,1756.0
2019-09-19 12:00:00,174.93,174.99,174.9,174.95,4088.0,174.93,174.99,174.9,174.95,4088.0
2019-09-19 12:05:00,174.95,175.05,174.95,175.02,2811.0,174.95,175.05,174.95,175.02,2811.0
2019-09-19 12:10:00,175.0,175.02,174.92,174.95,3096.0,175.0,175.02,174.92,174.95,3096.0
2019-09-19 12:15:00,174.92,175.02,174.92,174.93,1400.0,174.92,175.02,174.92,174.93,1400.0
2019-09-19 12:20:00,174.92,175.03,174.88,174.94,1900.0,174.92,175.03,174.88,174.94,1900.0
2019-09-19 12:25:00,174.94,174.94,174.61,174.61,1400.0,174.94,174.94,174.61,174.61,1400.0
2019-09-19 12:30:00,174.58,174.79,174.57,174.71,2100.0,174.58,174.79,174.57,174.71,2100.0
2019-09-19 12:35:00,174.75,174.86,174.75,174.86,500.0,174.75,174.86,174.75,174.86,500.0
2019-09-19 12:40:00,174.79,174.93,174.71,174.93,3107.0,174.79,174.93,174.71,174.93,3107.0
2019-09-19 12:45:00,174.89,174.94,174.89,174.93,300.0,174.89,174.94,174.89,174.93,300.0
2019-09-19 12:50:00,174.89,175.16,174.89,175.12,6300.0,174.89,175.16,174.89,175.12,6300.0
2019-09-19 12:55:00,175.1,175.1,175.02,175.06,50704.0,175.1,175.1,175.02,175.06,50704.0
2019-09-19 13:00:00,175.13,175.25,175.13,175.25,1600.0,175.13,175.25,175.13,175.25,1600.0
2019-09-19 13:05:00,175.28,175.28,175.07,175.1,1200.0,175.28,175.28,175.07,175.1,1200.0
2019-09-19 13:10:00,175.07,175.19,175.03,175.11,4822.0,175.07,175.19,175.03,175.11,4822.0
2019-09-19 13:15:00,175.21,175.43,175.2,175.43,6300.0,175.21,175.43,175.2,175.43,6300.0
2019-09-19 13:20:00,175.38,175.41,175.1,175.13,6200.0,175.38,175.41,175.1,175.13,6200.0
2019-09-19 13:25:00,175.07,175.11,174.85,174.96,4410.0,175.07,175.11,174.85,174.96,4410.0
2019-09-19 13:30:00,174.75,174.93,174.75,174.88,1700.0,174.75,174.93,174.75,174.88,1700.0
2019-09-19 13:35:00,174.92,174.98,174.74,174.88,2905.0,174.92,174.98,174.74,174.88,2905.0
2019-09-19 13:40:00,174.84,174.86,174.72,174.86,1527.0,174.84,174.86,174.72,174.86,1527.0
2019-09-19 13:45:00,174.88,175.06,174.88,175.06,1700.0,174.88,175.06,174.88,175.06,1700.0
2019-09-19 13:50:00,175.06,175.77,175.0,175.68,28886.0,175.06,175.77,175.0,175.68,28886.0
2019-09-19 13:55:00,175.7,175.93,175.69,175.89,6855.0,175.7,175.93,175.69,175.89,6855.0
2019-09-19 14:00:00,175.84,175.88,175.69,175.73,3072.0,175.84,175.88,175.69,175.73,3072.0
2019-09-19 14:05:00,175.69,176.03,175.67,176.03,2400.0,175.69,176.03,175.67,176.03,2400.0
2019-09-19 14:10:00,176.02,176.3,175.93,176.3,3025.0,176.02,176.3,175.93,176.3,3025.0
2019-09-19 14:15:00,176.35,176.4,176.2,176.31,3900.0,176.35,176.4,176.2,176.31,3900.0
2019-09-19 14:20:00,176.29,176.43,176.27,176.4,4408.0,176.29,176.43,176.27,176.4,4408.0
2019-09-19 14:25:00,176.39,176.45,176.2,176.45,5649.0,176.39,176.45,176.2,176.45,5649.0
2019-09-19 14:30:00,176.42,176.48,176.38,176.38,5300.0,176.42,176.48,176.38,176.38,5300.0
2019-09-19 14:35:00,176.4,176.58,176.27,176.56,5314.0,176.4,176.58,176.27,176.56,5314.0
2019-09-19 14:40:00,176.55,176.7,176.55,176.56,2074.0,176.55,176.7,176.55,176.56,2074.0
2019-09-19 14:45:00,176.48,176.52,176.28,176.52,3498.0,176.48,176.52,176.28,176.52,3498.0
2019-09-19 14:50:00,176.55,176.66,176.54,176.59,2990.0,176.55,176.66,176.54,176.59,2990.0
2019-09-19 14:55:00,176.57,176.57,176.29,176.29,2103.0,176.57,176.57,176.29,176.29,2103.0
2019-09-19 15:00:00,176.29,176.49,176.28,176.36,4219.0,176.29,176.49,176.28,176.36,4219.0
2019-09-19 15:05:00,176.33,176.48,176.33,176.48,3699.0,176.33,176.48,176.33,176.48,3699.0
2019-09-19 15:10:00,176.44,176.58,176.39,176.56,3597.0,176.44,176.58,176.39,176.56,3597.0
2019-09-19 15:15:00,176.55,176.55,176.29,176.33,3600.0,176.55,176.55,176.29,176.33,3600.0
2019-09-19 15:20:00,176.38,176.4,176.32,176.32,5425.0,176.38,176.4,176.32,176.32,5425.0
2019-09-19 15:25:00,176.29,176.37,176.21,176.25,6981.0,176.29,176.37,176.21,176.25,6981.0
2019-09-19 15:30:00,176.21,176.27,175.87,175.94,5259.0,176.21,176.27,175.87,175.94,5259.0
2019-09-19 15:35:00,175.94,176.18,175.88,176.14,11957.0,175.94,176.18,175.88,176.14,11957.0
2019-09-19 15:40:00,176.14,176.23,176.07,176.21,6246.0,176.14,176.23,176.07,176.21,6246.0
2019-09-19 15:45:00,176.21,176.22,176.0,176.0,7360.0,176.21,176.22,176.0,176.0,7360.0
2019-09-19 15:50:00,175.99,175.99,175.8,175.94,12168.0,175.99,175.99,175.8,175.94,12168.0
2019-09-19 15:55:00,175.98,176.28,175.98,176.11,36114.0,175.98,176.28,175.98,176.11,36114.0
2019-09-20 09:30:00,176.81,178.35,175.58,178.33,363215.0,176.81,178.35,175.58,178.33,363215.0
2019-09-20 09:35:00,178.44,178.7,177.9,178.46,6370.0,178.44,178.7,177.9,178.46,6370.0
2019-09-20 09:40:00,178.46,178.71,177.74,178.6,4611.0,178.46,178.71,177.74,178.6,4611.0
2019-09-20 09:45:00,178.58,179.29,178.58,179.29,11624.0,178.58,179.29,178.58,179.29,11624.0
2019-09-20 09:50:00,179.28,179.28,178.58,178.64,7600.0,179.28,179.28,178.58,178.64,7600.0
2019-09-20 09:55:00,178.64,178.64,178.36,178.43,6350.0,178.64,178.64,178.36,178.43,6350.0
2019-09-20 10:00:00,178.27,178.4,177.73,178.33,26132.0,178.27,178.4,177.73,178.33,26132.0
2019-09-20 10:05:00,178.39,179.13,178.39,179.12,6740.0,178.39,179.13,178.39,179.12,6740.0
2019-09-20 10:10:00,179.09,179.42,178.71,178.9,9652.0,179.09,179.42,178.71,178.9,9652.0
2019-09-20 10:15:00,178.94,179.12,178.63,179.03,3637.0,178.94,179.12,178.63,179.03,3637.0
2019-09-20 10:20:00,179.14,179.24,178.76,178.91,5830.0,179.14,179.24,178.76,178.91,5830.0
2019-09-20 10:25:00,178.96,179.15,178.53,178.55,8214.0,178.96,179.15,178.53,178.55,8214.0
2019-09-20 10:30:00,178.57,178.87,178.28,178.86,8362.0,178.57,178.87,178.28,178.86,8362.0
2019-09-20 10:35:00,178.86,179.01,178.73,178.83,5318.0,178.86,179.01,178.73,178.83,5318.0
2019-09-20 10:40:00,178.87,179.03,178.74,179.03,10572.0,178.87,179.03,178.74,179.03,10572.0
2019-09-20 10:45:00,179.07,179.4,179.06,179.06,10989.0,179.07,179.4,179.06,179.06,10989.0
2019-09-20 10:50:00,178.97,179.28,178.6,178.76,5200.0,178.97,179.28,178.6,178.76,5200.0
2019-09-20 10:55:00,178.8,179.08,178.76,179.02,3100.0,178.8,179.08,178.76,179.02,3100.0
2019-09-20 11:00:00,179.07,179.15,178.91,179.1,6400.0,179.07,179.15,178.91,179.1,6400.0
2019-09-20 11:05:00,179.05,179.18,178.83,179.15,8228.0,179.05,179.18,178.83,179.15,8228.0
2019-09-20 11:10:00,179.16,179.25,179.0,179.17,4500.0,179.16,179.25,179.0,179.17,4500.0
2019-09-20 11:15:00,179.09,179.18,178.67,178.74,4900.0,179.09,179.18,178.67,178.74,4900.0
2019-09-20 11:20:00,178.9,179.18,178.86,179.08,2900.0,178.9,179.18,178.86,179.08,2900.0
2019-09-20 11:25:00,179.07,179.07,178.69,178.92,2900.0,179.07,179.07,178.69,178.92,2900.0
2019-09-20 11:30:00,178.93,179.07,178.81,179.05,2450.0,178.93,179.07,178.81,179.05,2450.0
2019-09-20 11:35:00,179.04,179.04,178.84,178.89,2100.0,179.04,179.04,178.84,178.89,2100.0
2019-09-20 11:40:00,178.84,178.86,178.58,178.62,2613.0,178.84,178.86,178.58,178.62,2613.0
2019-09-20 11:45:00,178.57,178.63,178.41,178.47,4690.0,178.57,178.63,178.41,178.47,4690.0
2019-09-20 11:50:00,178.47,178.61,178.4,178.61,2520.0,178.47,178.61,178.4,178.61,2520.0
2019-09-20 11:55:00,178.6,178.64,178.21,178.42,3700.0,178.6,178.64,178.21,178.42,3700.0
2019-09-20 12:00:00,178.4,178.8,178.39,178.8,3485.0,178.4,178.8,178.39,178.8,3485.0
2019-09-20 12:05:00,178.8,178.86,178.77,178.86,2105.0,178.8,178.86,178.77,178.86,2105.0
2019-09-20 12:10:00,178.82,179.22,178.82,179.01,15408.0,178.82,179.22,178.82,179.01,15408.0
2019-09-20 12:15:00,178.98,179.26,178.98,179.1,8705.0,178.98,179.26,178.98,179.1,8705.0
2019-09-20 12:20:00,179.1,179.33,178.99,179.32,6251.0,179.1,179.33,178.99,179.32,6251.0
2019-09-20 12:25:00,179.31,179.48,179.24,179.48,4076.0,179.31,179.48,179.24,179.48,4076.0
2019-09-20 12:30:00,179.47,179.55,179.37,179.37,2864.0,179.47,179.55,179.37,179.37,2864.0
2019-09-20 12:35:00,179.26,179.31,179.05,179.05,5403.0,179.26,179.31,179.05,179.05,5403.0
2019-09-20 12:40:00,179.05,179.06,178.89,179.06,3425.0,179.05,179.06,178.89,179.06,3425.0
2019-09-20 12:45:00,179.14,179.24,179.0,179.11,3008.0,179.14,179.24,179.0,179.11,3008.0
2019-09-20 12:50:00,179.21,179.21,179.05,179.1,3766.0,179.21,179.21,179.05,179.1,3766.0
2019-09-20 12:55:00,179.08,179.14,179.05,179.05,2600.0,179.08,179.14,179.05,179.05,2600.0
2019-09-20 13:00:00,179.0,179.13,178.92,179.04,3700.0,179.0,179.13,178.92,179.04,3700.0
2019-09-20 13:05:00,178.99,179.07,178.98,179.07,2636.0,178.99,179.07,178.98,179.07,2636.0
2019-09-20 13:10:00,179.03,179.13,178.16,178.18,14450.0,179.03,179.13,178.16,178.18,14450.0
2019-09-20 13:15:00,178.01,178.35,177.53,178.35,9112.0,178.01,178.35,177.53,178.35,9112.0
2019-09-20 13:20:00,178.43,178.53,178.14,178.37,2502.0,178.43,178.53,178.14,178.37,2502.0
2019-09-20 13:25:00,178.43,178.49,178.12,178.15,5102.0,178.43,178.49,178.12,178.15,5102.0
2019-09-20 13:30:00,178.24,178.36,178.12,178.18,5378.0,178.24,178.36,178.12,178.18,5378.0
2019-09-20 13:35:00,178.23,178.58,178.23,178.54,3500.0,178.23,178.58,178.23,178.54,3500.0
2019-09-20 13:40:00,178.44,178.53,178.32,178.44,1686.0,178.44,178.53,178.32,178.44,1686.0
2019-09-20 13:45:00,178.43,178.51,178.15,178.26,4833.0,178.43,178.51,178.15,178.26,4833.0
2019-09-20 13:50:00,178.31,178.33,178.1,178.21,2100.0,178.31,178.33,178.1,178.21,2100.0
2019-09-20 13:55:00,178.24,178.66,178.24,178.5,3200.0,178.24,178.66,178.24,178.5,3200.0
2019-09-20 14:00:00,178.58,178.81,178.24,178.24,6901.0,178.58,178.81,178.24,178.24,6901.0
2019-09-20 14:05:00,178.31,178.35,178.22,178.28,3100.0,178.31,178.35,178.22,178.28,3100.0
2019-09-20 14:10:00,178.36,178.36,178.25,178.33,2000.0,178.36,178.36,178.25,178.33,2000.0
2019-09-20 14:15:00,178.35,178.65,178.33,178.41,3500.0,178.35,178.65,178.33,178.41,3500.0
2019-09-20 14:20:00,178.45,178.61,178.4,178.46,3600.0,178.45,178.61,178.4,178.46,3600.0
2019-09-20 14:25:00,178.38,178.64,178.28,178.62,2415.0,178.38,178.64,178.28,178.62,2415.0
2019-09-20 14:30:00,178.49,178.55,178.4,178.49,2120.0,178.49,178.55,178.4,178.49,2120.0
2019-09-20 14:35:00,178.48,178.58,178.48,178.53,1850.0,178.48,178.58,178.48,178.53,1850.0
2019-09-20 14:40:00,178.56,178.61,178.42,178.5,3282.0,178.56,178.61,178.42,178.5,3282.0
2019-09-20 14:45:00,178.56,178.73,178.52,178.66,3547.0,178.56,178.73,178.52,178.66,3547.0
2019-09-20 14:50:00,178.67,178.67,178.45,178.48,5497.0,178.67,178.67,178.45,178.48,5497.0
2019-09-20 14:55:00,178.31,178.5,178.21,178.5,3200.0,178.31,178.5,178.21,178.5,3200.0
2019-09-20 15:00:00,178.5,178.5,178.4,178.5,2140.0,178.5,178.5,178.4,178.5,2140.0
2019-09-20 15:05:00,178.51,178.56,178.38,178.5,4000.0,178.51,178.56,178.38,178.5,4000.0
2019-09-20 15:10:00,178.51,178.57,178.39,178.54,5417.0,178.51,178.57,178.39,178.54,5417.0
2019-09-20 15:15:00,178.56,178.63,178.47,178.54,5461.0,178.56,178.63,178.47,178.54,5461.0
2019-09-20 15:20:00,178.56,178.6,178.47,178.5,4300.0,178.56,178.6,178.47,178.5,4300.0
2019-09-20 15:25:00,178.49,178.49,178.36,178.42,3956.0,178.49,178.49,178.36,178.42,3956.0
2019-09-20 15:30:00,178.43,178.48,178.09,178.11,6408.0,178.43,178.48,178.09,178.11,6408.0
2019-09-20 15:35:00,178.16,178.25,177.8,177.96,33900.0,178.16,178.25,177.8,177.96,33900.0
2019-09-20 15:40:00,177.98,178.15,177.9,177.97,8813.0,177.98,178.15,177.9,177.97,8813.0
2019-09-20 15:45:00,177.97,178.03,177.84,177.94,21866.0,177.97,178.03,177.84,177.94,21866.0
2019-09-20 15:50:00,177.96,178.32,177.96,178.3,18381.0,177.96,178.32,177.96,178.3,18381.0
2019-09-20 15:55:00,178.28,178.57,178.06,178.07,93737.0,178.28,178.57,178.06,178.07,93737.0
2019-09-23 09:30:00,178.23,179.01,177.6,177.8,10516.0,178.23,179.01,177.6,177.8,10516.0
2019-09-23 09:35:00,177.38,178.63,177.38,177.82,2700.0,177.38,178.63,177.38,177.82,2700.0
2019-09-23 09:40:00,178.03,178.15,177.92,178.13,2086.0,178.03,178.15,177.92,178.13,2086.0
2019-09-23 09:45:00,178.28,178.28,177.34,177.35,5900.0,178.28,178.28,177.34,177.35,5900.0
2019-09-23 09:50:00,177.37,177.64,177.33,177.56,16300.0,177.37,177.64,177.33,177.56,16300.0
2019-09-23 09:55:00,177.56,177.78,177.34,177.69,11300.0,177.56,177.78,177.34,177.69,11300.0
2019-09-23 10:00:00,177.56,177.62,177.41,177.48,2241.0,177.56,177.62,177.41,177.48,2241.0
2019-09-23 10:05:00,177.55,177.98,177.55,177.98,4333.0,177.55,177.98,177.55,177.98,4333.0
2019-09-23 10:10:00,177.79,177.79,177.49,177.74,2600.0,177.79,177.79,177.49,177.74,2600.0
2019-09-23 10:15:00,177.77,177.85,177.59,177.69,26305.0,177.77,177.85,177.59,177.69,26305.0
2019-09-23 10:20:00,177.29,177.6,177.23,177.6,3250.0,177.29,177.6,177.23,177.6,3250.0
2019-09-23 10:25:00,177.51,177.57,177.4,177.57,3400.0,177.51,177.57,177.4,177.57,3400.0
2019-09-23 10:30:00,177.6,177.86,177.6,177.77,1700.0,177.6,177.86,177.6,177.77,1700.0
2019-09-23 10:35:00,177.82,177.82,177.35,177.35,900.0,177.82,177.82,177.35,177.35,900.0
2019-09-23 10:40:00,177.35,177.42,177.29,177.3,5016.0,177.35,177.42,177.29,177.3,5016.0
2019-09-23 10:45:00,177.33,177.73,177.31,177.73,4600.0,177.33,177.73,177.31,177.73,4600.0
2019-09-23 10:50:00,177.58,178.0,177.57,177.72,16446.0,177.58,178.0,177.57,177.72,16446.0
2019-09-23 10:55:00,177.76,178.0,177.64,177.73,10015.0,177.76,178.0,177.64,177.73,10015.0
2019-09-23 11:00:00,177.74,177.94,177.55,177.65,21419.0,177.74,177.94,177.55,177.65,21419.0
2019-09-23 11:05:00,177.31,177.69,177.31,177.65,2100.0,177.31,177.69,177.31,177.65,2100.0
2019-09-23 11:10:00,177.65,177.75,177.43,177.43,1606.0,177.65,177.75,177.43,177.43,1606.0
2019-09-23 11:15:00,177.47,177.53,177.34,177.4,5423.0,177.47,177.53,177.34,177.4,5423.0
2019-09-23 11:20:00,177.43,177.57,177.34,177.49,9167.0,177.43,177.57,177.34,177.49,9167.0
2019-09-23 11:25:00,177.52,177.62,177.3,177.47,15470.0,177.52,177.62,177.3,177.47,15470.0
2019-09-23 11:30:00,177.5,177.7,177.41,177.6,4920.0,177.5,177.7,177.41,177.6,4920.0
2019-09-23 11:35:00,177.55,178.07,177.54,177.81,3580.0,177.55,178.07,177.54,177.81,3580.0
2019-09-23 11:40:00,177.83,178.08,177.75,178.08,1700.0,177.83,178.08,177.75,178.08,1700.0
2019-09-23 11:45:00,177.9,178.18,177.89,178.18,1553.0,177.9,178.18,177.89,178.18,1553.0
2019-09-23 11:50:00,178.29,178.36,178.19,178.22,1200.0,178.29,178.36,178.19,178.22,1200.0
2019-09-23 11:55:00,178.3,178.51,178.19,178.42,2044.0,178.3,178.51,178.19,178.42,2044.0
2019-09-23 12:00:00,178.42,178.42,177.9,177.98,1927.0,178.42,178.42,177.9,177.98,1927.0
2019-09-23 12:05:00,178.02,178.22,178.02,178.22,2200.0,178.02,178.22,178.02,178.22,2200.0
2019-09-23 12:10:00,178.29,178.29,177.79,177.84,1900.0,178.29,178.29,177.79,177.84,1900.0
2019-09-23 12:15:00,177.89,177.97,177.79,177.91,3000.0,177.89,177.97,177.79,177.91,3000.0
2019-09-23 12:20:00,177.89,177.95,177.52,177.77,3612.0,177.89,177.95,177.52,177.77,3612.0
2019-09-23 12:25:00,177.77,177.94,177.72,177.72,1897.0,177.77,177.94,177.72,177.72,1897.0
2019-09-23 12:30:00,177.75,177.94,177.75,177.89,1771.0,177.75,177.94,177.75,177.89,1771.0
2019-09-23 12:35:00,177.76,177.81,177.64,177.64,1432.0,177.76,177.81,177.64,177.64,1432.0
2019-09-23 12:40:00,177.64,177.79,177.64,177.78,3156.0,177.64,177.79,177.64,177.78,3156.0
2019-09-23 12:45:00,177.72,177.72,177.55,177.55,2173.0,177.72,177.72,177.55,177.55,2173.0
2019-09-23 12:50:00,177.55,177.68,177.48,177.68,17558.0,177.55,177.68,177.48,177.68,17558.0
2019-09-23 12:55:00,177.68,177.79,177.56,177.7,9764.0,177.68,177.79,177.56,177.7,9764.0
2019-09-23 13:00:00,177.69,177.69,177.49,177.5,2814.0,177.69,177.69,177.49,177.5,2814.0
2019-09-23 13:05:00,177.4,177.44,177.29,177.41,3500.0,177.4,177.44,177.29,177.41,3500.0
2019-09-23 13:10:00,177.4,177.52,177.37,177.52,5020.0,177.4,177.52,177.37,177.52,5020.0
2019-09-23 13:15:00,177.48,177.54,177.43,177.54,800.0,177.48,177.54,177.43,177.54,800.0
2019-09-23 13:20:00,177.54,177.66,177.54,177.66,600.0,177.54,177.66,177.54,177.66,600.0
2019-09-23 13:25:00,177.58,177.58,177.5,177.58,1700.0,177.58,177.58,177.5,177.58,1700.0
2019-09-23 13:30:00,177.51,177.56,177.31,177.31,8927.0,177.51,177.56,177.31,177.31,8927.0
2019-09-23 13:35:00,177.27,177.27,177.0,177.02,6805.0,177.27,177.27,177.0,177.02,6805.0
2019-09-23 13:40:00,177.03,177.09,176.92,177.07,2000.0,177.03,177.09,176.92,177.07,2000.0
2019-09-23 13:45:00,177.03,177.21,177.02,177.19,1749.0,177.03,177.21,177.02,177.19,1749.0
2019-09-23 13:50:00,177.18,177.25,176.93,176.93,1900.0,177.18,177.25,176.93,176.93,1900.0
2019-09-23 13:55:00,176.95,176.95,176.79,176.8,1950.0,176.95,176.95,176.79,176.8,1950.0
2019-09-23 14:00:00,176.79,177.06,176.77,177.05,2210.0,176.79,177.06,176.77,177.05,2210.0
2019-09-23 14:05:00,177.09,177.09,176.92,176.98,2202.0,177.09,177.09,176.92,176.98,2202.0
2019-09-23 14:10:00,176.97,177.02,176.94,176.94,500.0,176.97,177.02,176.94,176.94,500.0
2019-09-23 14:15:00,176.81,176.94,176.81,176.94,2534.0,176.81,176.94,176.81,176.94,2534.0
2019-09-23 14:20:00,176.98,177.1,176.98,177.1,1400.0,176.98,177.1,176.98,177.1,1400.0
2019-09-23 14:25:00,177.09,177.09,176.89,176.9,1506.0,177.09,177.09,176.89,176.9,1506.0
2019-09-23 14:30:00,176.9,176.91,176.77,176.84,2544.0,176.9,176.91,176.77,176.84,2544.0
2019-09-23 14:35:00,176.87,176.87,176.57,176.63,3226.0,176.87,176.87,176.57,176.63,3226.0
2019-09-23 14:40:00,176.57,176.64,176.34,176.44,5260.0,176.57,176.64,176.34,176.44,5260.0
2019-09-23 14:45:00,176.34,176.39,176.12,176.34,6455.0,176.34,176.39,176.12,176.34,6455.0
2019-09-23 14:50:00,176.36,176.37,176.02,176.03,4630.0,176.36,176.37,176.02,176.03,4630.0
2019-09-23 14:55:00,176.02,176.11,175.89,175.95,2500.0,176.02,176.11,175.89,175.95,2500.0
2019-09-23 15:00:00,175.91,176.09,175.89,176.05,3968.0,175.91,176.09,175.89,176.05,3968.0
2019-09-23 15:05:00,176.03,176.05,175.89,175.89,10612.0,176.03,176.05,175.89,175.89,10612.0
2019-09-23 15:10:00,175.94,176.0,175.84,175.95,6698.0,175.94,176.0,175.84,175.95,6698.0
2019-09-23 15:15:00,175.95,176.07,175.84,176.0,11072.0,175.95,176.07,175.84,176.0,11072.0
2019-09-23 15:20:00,176.07,176.07,175.93,175.99,3100.0,176.07,176.07,175.93,175.99,3100.0
2019-09-23 15:25:00,175.97,176.03,175.95,175.99,9193.0,175.97,176.03,175.95,175.99,9193.0
2019-09-23 15:30:00,176.01,176.05,175.94,175.97,4400.0,176.01,176.05,175.94,175.97,4400.0
2019-09-23 15:35:00,175.96,176.02,175.91,175.98,8068.0,175.96,176.02,175.91,175.98,8068.0
2019-09-23 15:40:00,175.97,176.08,175.95,175.96,6380.0,175.97,176.08,175.95,175.96,6380.0
2019-09-23 15:45:00,175.94,176.1,175.94,175.98,13632.0,175.94,176.1,175.94,175.98,13632.0
2019-09-23 15:50:00,176.0,176.05,175.87,175.92,18742.0,176.0,176.05,175.87,175.92,18742.0
2019-09-23 15:55:00,175.87,175.97,175.77,175.94,28991.0,175.87,175.97,175.77,175.94,28991.0
2019-09-24 09:30:00,176.32,177.78,176.2,176.42,15460.0,176.32,177.78,176.2,176.42,15460.0
2019-09-24 09:35:00,176.36,176.4,175.96,176.11,6941.0,176.36,176.4,175.96,176.11,6941.0
2019-09-24 09:40:00,176.01,176.01,175.65,175.65,732.0,176.01,176.01,175.65,175.65,732.0
2019-09-24 09:45:00,175.58,175.93,175.15,175.83,8246.0,175.58,175.93,175.15,175.83,8246.0
2019-09-24 09:50:00,175.68,175.82,175.56,175.7,3036.0,175.68,175.82,175.56,175.7,3036.0
2019-09-24 09:55:00,175.7,175.86,175.41,175.52,6500.0,175.7,175.86,175.41,175.52,6500.0
2019-09-24 10:00:00,175.67,175.73,175.42,175.68,8921.0,175.67,175.73,175.42,175.68,8921.0
2019-09-24 10:05:00,175.57,175.77,175.25,175.7,4606.0,175.57,175.77,175.25,175.7,4606.0
2019-09-24 10:10:00,175.64,175.64,175.24,175.24,2847.0,175.64,175.64,175.24,175.24,2847.0
2019-09-24 10:15:00,175.21,175.55,175.09,175.4,3922.0,175.21,175.55,175.09,175.4,3922.0
2019-09-24 10:20:00,175.56,175.57,174.8,174.8,3167.0,175.56,175.57,174.8,174.8,3167.0
2019-09-24 10:25:00,174.87,175.33,174.86,175.29,2719.0,174.87,175.33,174.86,175.29,2719.0
2019-09-24 10:30:00,175.21,175.41,175.21,175.41,853.0,175.21,175.41,175.21,175.41,853.0
2019-09-24 10:35:00,175.34,175.43,175.2,175.32,2607.0,175.34,175.43,175.2,175.32,2607.0
2019-09-24 10:40:00,175.29,175.33,175.14,175.2,2246.0,175.29,175.33,175.14,175.2,2246.0
2019-09-24 10:45:00,175.19,175.19,174.69,174.7,3361.0,175.19,175.19,174.69,174.7,3361.0
2019-09-24 10:50:00,174.71,174.84,174.67,174.77,2343.0,174.71,174.84,174.67,174.77,2343.0
2019-09-24 10:55:00,174.84,174.88,174.66,174.67,2796.0,174.84,174.88,174.66,174.67,2796.0
2019-09-24 11:00:00,174.66,174.66,174.31,174.31,1994.0,174.66,174.66,174.31,174.31,1994.0
2019-09-24 11:05:00,174.19,174.27,174.05,174.11,3975.0,174.19,174.27,174.05,174.11,3975.0
2019-09-24 11:10:00,174.09,174.24,173.93,174.19,2137.0,174.09,174.24,173.93,174.19,2137.0
2019-09-24 11:15:00,174.19,174.25,174.07,174.07,1516.0,174.19,174.25,174.07,174.07,1516.0
2019-09-24 11:20:00,174.07,174.13,173.98,174.13,4654.0,174.07,174.13,173.98,174.13,4654.0
2019-09-24 11:25:00,174.21,174.21,173.96,173.99,4158.0,174.21,174.21,173.96,173.99,4158.0
2019-09-24 11:30:00,173.9,173.9,173.63,173.65,2446.0,173.9,173.9,173.63,173.65,2446.0
2019-09-24 11:35:00,173.71,173.75,173.39,173.43,13729.0,173.71,173.75,173.39,173.43,13729.0
2019-09-24 11:40:00,173.39,173.4,173.07,173.07,6543.0,173.39,173.4,173.07,173.07,6543.0
2019-09-24 11:45:00,173.14,173.69,173.14,173.69,4100.0,173.14,173.69,173.14,173.69,4100.0
2019-09-24 11:50:00,173.74,173.81,173.23,173.23,2415.0,173.74,173.81,173.23,173.23,2415.0
2019-09-24 11:55:00,173.25,173.4,173.24,173.33,2000.0,173.25,173.4,173.24,173.33,2000.0
2019-09-24 12:00:00,173.37,173.45,173.28,173.33,3985.0,173.37,173.45,173.28,173.33,3985.0
2019-09-24 12:05:00,173.24,173.46,173.24,173.45,619.0,173.24,173.46,173.24,173.45,619.0
2019-09-24 12:10:00,173.48,173.66,173.41,173.66,1536.0,173.48,173.66,173.41,173.66,1536.0
2019-09-24 12:15:00,173.52,173.9,173.52,173.63,11754.0,173.52,173.9,173.52,173.63,11754.0
2019-09-24 12:20:00,173.59,173.65,172.17,172.57,5867.0,173.59,173.65,172.17,172.57,5867.0
2019-09-24 12:25:00,172.46,172.46,171.99,172.44,2673.0,172.46,172.46,171.99,172.44,2673.0
2019-09-24 12:30:00,172.35,172.54,172.34,172.36,4500.0,172.35,172.54,172.34,172.36,4500.0
2019-09-24 12:35:00,172.39,172.4,171.97,172.13,1600.0,172.39,172.4,171.97,172.13,1600.0
2019-09-24 12:40:00,172.1,172.1,171.87,171.96,2360.0,172.1,172.1,171.87,171.96,2360.0
2019-09-24 12:45:00,171.84,172.08,171.74,171.89,2700.0,171.84,172.08,171.74,171.89,2700.0
2019-09-24 12:50:00,172.03,172.03,171.55,171.55,2630.0,172.03,172.03,171.55,171.55,2630.0
2019-09-24 12:55:00,171.65,171.65,171.28,171.57,2567.0,171.65,171.65,171.28,171.57,2567.0
2019-09-24 13:00:00,171.65,172.09,171.58,172.03,3005.0,171.65,172.09,171.58,172.03,3005.0
2019-09-24 13:05:00,172.02,172.26,172.02,172.04,2689.0,172.02,172.26,172.02,172.04,2689.0
2019-09-24 13:10:00,171.95,172.0,171.65,171.83,1800.0,171.95,172.0,171.65,171.83,1800.0
2019-09-24 13:15:00,171.65,171.74,171.48,171.67,2500.0,171.65,171.74,171.48,171.67,2500.0
2019-09-24 13:20:00,171.6,171.6,171.32,171.42,2594.0,171.6,171.6,171.32,171.42,2594.0
2019-09-24 13:25:00,171.49,171.84,171.49,171.68,3247.0,171.49,171.84,171.49,171.68,3247.0
2019-09-24 13:30:00,171.67,172.08,171.67,171.99,2344.0,171.67,172.08,171.67,171.99,2344.0
2019-09-24 13:35:00,171.92,172.17,171.92,171.93,1810.0,171.92,172.17,171.92,171.93,1810.0
2019-09-24 13:40:00,171.99,171.99,171.79,171.92,1960.0,171.99,171.99,171.79,171.92,1960.0
2019-09-24 13:45:00,171.91,171.92,171.82,171.82,1037.0,171.91,171.92,171.82,171.82,1037.0
2019-09-24 13:50:00,171.79,171.84,171.57,171.62,2397.0,171.79,171.84,171.57,171.62,2397.0
2019-09-24 13:55:00,171.63,171.66,171.39,171.39,3217.0,171.63,171.66,171.39,171.39,3217.0
2019-09-24 14:00:00,171.31,171.6,171.11,171.11,16159.0,171.31,171.6,171.11,171.11,16159.0
2019-09-24 14:05:00,171.18,171.39,171.03,171.15,6732.0,171.18,171.39,171.03,171.15,6732.0
2019-09-24 14:10:00,171.15,172.67,171.15,172.46,5077.0,171.15,172.67,171.15,172.46,5077.0
2019-09-24 14:15:00,172.49,172.73,172.29,172.51,3500.0,172.49,172.73,172.29,172.51,3500.0
2019-09-24 14:20:00,172.61,172.71,172.38,172.55,3279.0,172.61,172.71,172.38,172.55,3279.0
2019-09-24 14:25:00,172.47,172.62,172.45,172.51,2100.0,172.47,172.62,172.45,172.51,2100.0
2019-09-24 14:30:00,172.47,172.47,172.29,172.33,2263.0,172.47,172.47,172.29,172.33,2263.0
2019-09-24 14:35:00,172.34,172.5,171.83,172.01,7790.0,172.34,172.5,171.83,172.01,7790.0
2019-09-24 14:40:00,171.95,172.04,171.91,172.04,1400.0,171.95,172.04,171.91,172.04,1400.0
2019-09-24 14:45:00,171.9,172.25,171.77,172.25,1765.0,171.9,172.25,171.77,172.25,1765.0
2019-09-24 14:50:00,172.21,172.3,172.02,172.19,4603.0,172.21,172.3,172.02,172.19,4603.0
2019-09-24 14:55:00,172.11,172.31,172.05,172.14,2900.0,172.11,172.31,172.05,172.14,2900.0
2019-09-24 15:00:00,172.16,172.2,171.93,172.01,3490.0,172.16,172.2,171.93,172.01,3490.0
2019-09-24 15:05:00,172.07,172.25,172.02,172.08,4432.0,172.07,172.25,172.02,172.08,4432.0
2019-09-24 15:10:00,172.09,172.35,172.04,172.29,4996.0,172.09,172.35,172.04,172.29,4996.0
2019-09-24 15:15:00,172.28,172.33,172.22,172.32,3447.0,172.28,172.33,172.22,172.32,3447.0
2019-09-24 15:20:00,172.35,172.35,172.1,172.1,2884.0,172.35,172.35,172.1,172.1,2884.0
2019-09-24 15:25:00,172.07,172.34,172.03,172.26,3595.0,172.07,172.34,172.03,172.26,3595.0
2019-09-24 15:30:00,172.2,172.25,172.01,172.05,5500.0,172.2,172.25,172.01,172.05,5500.0
2019-09-24 15:35:00,172.09,172.37,172.05,172.32,12769.0,172.09,172.37,172.05,172.32,12769.0
2019-09-24 15:40:00,172.32,172.37,172.19,172.19,10239.0,172.32,172.37,172.19,172.19,10239.0
2019-09-24 15:45:00,172.16,172.87,172.14,172.77,10365.0,172.16,172.87,172.14,172.77,10365.0
2019-09-24 15:50:00,172.76,172.8,172.54,172.73,21792.0,172.76,172.8,172.54,172.73,21792.0
2019-09-24 15:55:00,172.71,172.76,172.32,172.51,43099.0,172.71,172.76,172.32,172.51,43099.0
2019-09-25 09:30:00,172.31,173.49,171.02,171.77,7765.0,172.31,173.49,171.02,171.77,7765.0
2019-09-25 09:35:00,171.74,172.07,171.39,171.5,7646.0,171.74,172.07,171.39,171.5,7646.0
2019-09-25 09:40:00,171.76,171.98,171.29,171.49,5269.0,171.76,171.98,171.29,171.49,5269.0
2019-09-25 09:45:00,171.35,171.44,171.05,171.17,2285.0,171.35,171.44,171.05,171.17,2285.0
2019-09-25 09:50:00,171.03,171.28,170.76,170.86,3200.0,171.03,171.28,170.76,170.86,3200.0
2019-09-25 09:55:00,170.79,170.98,170.74,170.98,1529.0,170.79,170.98,170.74,170.98,1529.0
2019-09-25 10:00:00,171.1,171.16,170.56,170.62,19482.0,171.1,171.16,170.56,170.62,19482.0
2019-09-25 10:05:00,170.68,170.94,170.65,170.65,5000.0,170.68,170.94,170.65,170.65,5000.0
2019-09-25 10:10:00,170.7,170.91,170.7,170.84,4200.0,170.7,170.91,170.7,170.84,4200.0
2019-09-25 10:15:00,170.83,171.44,170.75,171.31,12643.0,170.83,171.44,170.75,171.31,12643.0
2019-09-25 10:20:00,171.4,171.76,171.17,171.17,7636.0,171.4,171.76,171.17,171.17,7636.0
2019-09-25 10:25:00,171.38,171.72,171.22,171.68,2635.0,171.38,171.72,171.22,171.68,2635.0
2019-09-25 10:30:00,171.68,172.14,171.67,171.71,3900.0,171.68,172.14,171.67,171.71,3900.0
2019-09-25 10:35:00,171.77,171.89,171.62,171.62,2422.0,171.77,171.89,171.62,171.62,2422.0
2019-09-25 10:40:00,171.64,171.65,171.28,171.4,2000.0,171.64,171.65,171.28,171.4,2000.0
2019-09-25 10:45:00,171.37,171.43,171.0,171.21,4900.0,171.37,171.43,171.0,171.21,4900.0
2019-09-25 10:50:00,171.15,171.85,171.11,171.68,7401.0,171.15,171.85,171.11,171.68,7401.0
2019-09-25 10:55:00,171.78,171.88,171.64,171.7,3200.0,171.78,171.88,171.64,171.7,3200.0
2019-09-25 11:00:00,171.63,172.0,171.62,171.85,4810.0,171.63,172.0,171.62,171.85,4810.0
2019-09-25 11:05:00,171.88,171.98,171.72,171.96,1615.0,171.88,171.98,171.72,171.96,1615.0
2019-09-25 11:10:00,171.9,171.9,171.71,171.75,3081.0,171.9,171.9,171.71,171.75,3081.0
2019-09-25 11:15:00,171.75,171.84,171.64,171.64,3100.0,171.75,171.84,171.64,171.64,3100.0
2019-09-25 11:20:00,171.64,171.88,171.63,171.88,3550.0,171.64,171.88,171.63,171.88,3550.0
2019-09-25 11:25:00,171.79,172.01,171.73,172.0,4700.0,171.79,172.01,171.73,172.0,4700.0
2019-09-25 11:30:00,171.89,172.38,171.86,172.36,4100.0,171.89,172.38,171.86,172.36,4100.0
2019-09-25 11:35:00,172.35,172.4,172.2,172.4,3300.0,172.35,172.4,172.2,172.4,3300.0
2019-09-25 11:40:00,172.39,172.4,171.91,172.04,5100.0,172.39,172.4,171.91,172.04,5100.0
2019-09-25 11:45:00,171.81,171.93,171.77,171.82,1700.0,171.81,171.93,171.77,171.82,1700.0
2019-09-25 11:50:00,171.8,171.82,171.56,171.71,2200.0,171.8,171.82,171.56,171.71,2200.0
2019-09-25 11:55:00,171.8,172.33,171.79,172.26,10197.0,171.8,172.33,171.79,172.26,10197.0
2019-09-25 12:00:00,172.27,172.34,172.06,172.22,18429.0,172.27,172.34,172.06,172.22,18429.0
2019-09-25 12:05:00,172.17,172.28,172.08,172.28,2000.0,172.17,172.28,172.08,172.28,2000.0
2019-09-25 12:10:00,172.09,172.23,172.05,172.09,1000.0,172.09,172.23,172.05,172.09,1000.0
2019-09-25 12:15:00,172.04,172.12,171.83,171.95,3300.0,172.04,172.12,171.83,171.95,3300.0
2019-09-25 12:20:00,172.03,172.03,171.82,171.92,2200.0,172.03,172.03,171.82,171.92,2200.0
2019-09-25 12:25:00,172.1,172.39,172.08,172.27,12935.0,172.1,172.39,172.08,172.27,12935.0
2019-09-25 12:30:00,172.25,172.35,172.17,172.25,11600.0,172.25,172.35,172.17,172.25,11600.0
2019-09-25 12:35:00,172.32,172.48,172.31,172.48,2298.0,172.32,172.48,172.31,172.48,2298.0
2019-09-25 12:40:00,172.44,172.5,172.36,172.47,900.0,172.44,172.5,172.36,172.47,900.0
2019-09-25 12:45:00,172.49,172.49,172.31,172.31,900.0,172.49,172.49,172.31,172.31,900.0
2019-09-25 12:50:00,172.21,172.42,172.18,172.42,3100.0,172.21,172.42,172.18,172.42,3100.0
2019-09-25 12:55:00,172.47,172.78,172.47,172.78,4086.0,172.47,172.78,172.47,172.78,4086.0
2019-09-25 13:00:00,172.74,172.83,172.6,172.73,1476.0,172.74,172.83,172.6,172.73,1476.0
2019-09-25 13:05:00,172.72,172.79,172.5,172.63,6748.0,172.72,172.79,172.5,172.63,6748.0
2019-09-25 13:10:00,172.67,172.73,172.46,172.46,3100.0,172.67,172.73,172.46,172.46,3100.0
2019-09-25 13:15:00,172.46,172.46,172.19,172.4,2608.0,172.46,172.46,172.19,172.4,2608.0
2019-09-25 13:20:00,172.45,172.58,172.38,172.38,7062.0,172.45,172.58,172.38,172.38,7062.0
2019-09-25 13:25:00,172.49,172.59,172.29,172.29,9959.0,172.49,172.59,172.29,172.29,9959.0
2019-09-25 13:30:00,172.34,172.37,172.1,172.22,3000.0,172.34,172.37,172.1,172.22,3000.0
2019-09-25 13:35:00,172.24,172.46,172.23,172.41,1000.0,172.24,172.46,172.23,172.41,1000.0
2019-09-25 13:40:00,172.5,172.51,172.37,172.48,2200.0,172.5,172.51,172.37,172.48,2200.0
2019-09-25 13:45:00,172.48,172.5,172.4,172.41,1500.0,172.48,172.5,172.4,172.41,1500.0
2019-09-25 13:50:00,172.36,172.45,172.31,172.44,1800.0,172.36,172.45,172.31,172.44,1800.0
2019-09-25 13:55:00,172.43,172.54,172.34,172.39,4260.0,172.43,172.54,172.34,172.39,4260.0
2019-09-25 14:00:00,172.3,172.59,172.29,172.43,4367.0,172.3,172.59,172.29,172.43,4367.0
2019-09-25 14:05:00,172.3,172.63,172.3,172.6,2110.0,172.3,172.63,172.3,172.6,2110.0
2019-09-25 14:10:00,172.58,172.75,172.57,172.73,2300.0,172.58,172.75,172.57,172.73,2300.0
2019-09-25 14:15:00,172.65,172.7,172.5,172.7,2395.0,172.65,172.7,172.5,172.7,2395.0
2019-09-25 14:20:00,172.7,172.77,172.63,172.71,6111.0,172.7,172.77,172.63,172.71,6111.0
2019-09-25 14:25:00,172.74,172.8,172.64,172.65,3000.0,172.74,172.8,172.64,172.65,3000.0
2019-09-25 14:30:00,172.61,172.61,172.47,172.57,2400.0,172.61,172.61,172.47,172.57,2400.0
2019-09-25 14:35:00,172.58,172.63,172.46,172.49,4018.0,172.58,172.63,172.46,172.49,4018.0
2019-09-25 14:40:00,172.5,172.59,172.35,172.59,4068.0,172.5,172.59,172.35,172.59,4068.0
2019-09-25 14:45:00,172.64,172.72,172.57,172.57,2465.0,172.64,172.72,172.57,172.57,2465.0
2019-09-25 14:50:00,172.56,172.57,172.39,172.39,7807.0,172.56,172.57,172.39,172.39,7807.0
2019-09-25 14:55:00,172.34,172.37,172.26,172.33,27629.0,172.34,172.37,172.26,172.33,27629.0
2019-09-25 15:00:00,172.31,172.31,172.09,172.09,3950.0,172.31,172.31,172.09,172.09,3950.0
2019-09-25 15:05:00,172.14,172.15,171.27,171.46,25536.0,172.14,172.15,171.27,171.46,25536.0
2019-09-25 15:10:00,171.47,171.84,171.47,171.82,11282.0,171.47,171.84,171.47,171.82,11282.0
2019-09-25 15:15:00,171.84,171.84,171.74,171.75,6425.0,171.84,171.84,171.74,171.75,6425.0
2019-09-25 15:20:00,171.78,171.84,171.72,171.77,10885.0,171.78,171.84,171.72,171.77,10885.0
2019-09-25 15:25:00,171.75,171.8,171.71,171.74,7605.0,171.75,171.8,171.71,171.74,7605.0
2019-09-25 15:30:00,171.72,171.73,171.29,171.46,14154.0,171.72,171.73,171.29,171.46,14154.0
2019-09-25 15:35:00,171.44,171.73,171.43,171.67,18060.0,171.44,171.73,171.43,171.67,18060.0
2019-09-25 15:40:00,171.62,171.77,171.6,171.77,16588.0,171.62,171.77,171.6,171.77,16588.0
2019-09-25 15:45:00,171.75,171.79,171.56,171.77,24311.0,171.75,171.79,171.56,171.77,24311.0
2019-09-25 15:50:00,171.75,171.92,171.61,171.61,30237.0,171.75,171.92,171.61,171.61,30237.0
2019-09-25 15:55:00,171.56,171.61,171.3,171.43,73011.0,171.56,171.61,171.3,171.43,73011.0
2019-09-26 09:30:00,172.05,172.05,170.5,170.5,7913.0,172.05,172.05,170.5,170.5,7913.0
2019-09-26 09:35:00,170.35,170.94,170.21,170.89,5120.0,170.35,170.94,170.21,170.89,5120.0
2019-09-26 09:40:00,170.88,171.02,170.33,170.68,17864.0,170.88,171.02,170.33,170.68,17864.0
2019-09-26 09:45:00,170.64,170.79,170.32,170.32,13509.0,170.64,170.79,170.32,170.32,13509.0
2019-09-26 09:50:00,170.49,170.67,170.32,170.6,14133.0,170.49,170.67,170.32,170.6,14133.0
2019-09-26 09:55:00,170.21,170.25,169.8,170.21,4780.0,170.21,170.25,169.8,170.21,4780.0
2019-09-26 10:00:00,170.12,170.51,170.12,170.51,3322.0,170.12,170.51,170.12,170.51,3322.0
2019-09-26 10:05:00,170.8,170.8,170.44,170.61,1600.0,170.8,170.8,170.44,170.61,1600.0
2019-09-26 10:10:00,170.47,170.73,170.34,170.58,4077.0,170.47,170.73,170.34,170.58,4077.0
2019-09-26 10:15:00,170.56,170.67,170.41,170.62,3050.0,170.56,170.67,170.41,170.62,3050.0
2019-09-26 10:20:00,170.61,170.66,170.48,170.55,2600.0,170.61,170.66,170.48,170.55,2600.0
2019-09-26 10:25:00,170.54,170.56,170.25,170.33,1593.0,170.54,170.56,170.25,170.33,1593.0
2019-09-26 10:30:00,170.23,170.46,170.01,170.04,2137.0,170.23,170.46,170.01,170.04,2137.0
2019-09-26 10:35:00,169.99,170.55,169.88,170.55,5341.0,169.99,170.55,169.88,170.55,5341.0
2019-09-26 10:40:00,170.55,170.61,170.24,170.25,1942.0,170.55,170.61,170.24,170.25,1942.0
2019-09-26 10:45:00,170.22,170.3,170.08,170.24,3762.0,170.22,170.3,170.08,170.24,3762.0
2019-09-26 10:50:00,170.23,170.25,170.0,170.15,34070.0,170.23,170.25,170.0,170.15,34070.0
2019-09-26 10:55:00,170.07,170.15,169.61,169.9,12726.0,170.07,170.15,169.61,169.9,12726.0
2019-09-26 11:00:00,169.92,170.0,169.68,169.87,30932.0,169.92,170.0,169.68,169.87,30932.0
2019-09-26 11:05:00,169.91,169.99,169.63,169.63,10068.0,169.91,169.99,169.63,169.63,10068.0
2019-09-26 11:10:00,169.63,169.65,169.2,169.63,7910.0,169.63,169.65,169.2,169.63,7910.0
2019-09-26 11:15:00,169.46,169.46,168.85,168.98,6816.0,169.46,169.46,168.85,168.98,6816.0
2019-09-26 11:20:00,168.89,168.91,168.48,168.57,4810.0,168.89,168.91,168.48,168.57,4810.0
2019-09-26 11:25:00,168.53,169.03,168.52,168.72,31558.0,168.53,169.03,168.52,168.72,31558.0
2019-09-26 11:30:00,168.77,168.77,168.22,168.31,14551.0,168.77,168.77,168.22,168.31,14551.0
2019-09-26 11:35:00,168.33,168.61,168.32,168.33,34380.0,168.33,168.61,168.32,168.33,34380.0
2019-09-26 11:40:00,168.21,168.36,168.05,168.22,5000.0,168.21,168.36,168.05,168.22,5000.0
2019-09-26 11:45:00,168.12,168.27,167.92,168.17,5636.0,168.12,168.27,167.92,168.17,5636.0
2019-09-26 11:50:00,168.27,168.36,167.99,168.0,10700.0,168.27,168.36,167.99,168.0,10700.0
2019-09-26 11:55:00,168.09,168.46,168.02,168.4,12220.0,168.09,168.46,168.02,168.4,12220.0
2019-09-26 12:00:00,168.39,168.68,168.28,168.5,29738.0,168.39,168.68,168.28,168.5,29738.0
2019-09-26 12:05:00,168.45,168.55,168.15,168.43,10530.0,168.45,168.55,168.15,168.43,10530.0
2019-09-26 12:10:00,168.44,168.56,168.33,168.46,7865.0,168.44,168.56,168.33,168.46,7865.0
2019-09-26 12:15:00,168.46,168.53,168.31,168.34,4420.0,168.46,168.53,168.31,168.34,4420.0
2019-09-26 12:20:00,168.38,168.88,168.37,168.61,19958.0,168.38,168.88,168.37,168.61,19958.0
2019-09-26 12:25:00,168.65,168.74,168.34,168.41,12251.0,168.65,168.74,168.34,168.41,12251.0
2019-09-26 12:30:00,168.47,168.61,168.29,168.4,13357.0,168.47,168.61,168.29,168.4,13357.0
2019-09-26 12:35:00,168.39,168.69,168.31,168.58,4900.0,168.39,168.69,168.31,168.58,4900.0
2019-09-26 12:40:00,168.51,168.57,168.22,168.22,2500.0,168.51,168.57,168.22,168.22,2500.0
2019-09-26 12:45:00,168.17,168.17,167.92,168.02,3300.0,168.17,168.17,167.92,168.02,3300.0
2019-09-26 12:50:00,167.97,168.08,167.68,167.7,4610.0,167.97,168.08,167.68,167.7,4610.0
2019-09-26 12:55:00,167.75,167.88,167.62,167.68,7523.0,167.75,167.88,167.62,167.68,7523.0
2019-09-26 13:00:00,167.74,167.8,167.64,167.74,7572.0,167.74,167.8,167.64,167.74,7572.0
2019-09-26 13:05:00,167.84,167.9,167.72,167.79,3478.0,167.84,167.9,167.72,167.79,3478.0
2019-09-26 13:10:00,167.76,167.81,167.55,167.65,3700.0,167.76,167.81,167.55,167.65,3700.0
2019-09-26 13:15:00,167.53,167.65,167.43,167.58,26005.0,167.53,167.65,167.43,167.58,26005.0
2019-09-26 13:20:00,167.54,167.7,167.51,167.64,12963.0,167.54,167.7,167.51,167.64,12963.0
2019-09-26 13:25:00,167.6,168.0,167.6,168.0,6351.0,167.6,168.0,167.6,168.0,6351.0
2019-09-26 13:30:00,168.0,168.04,167.84,167.87,7424.0,168.0,168.04,167.84,167.87,7424.0
2019-09-26 13:35:00,167.86,168.04,167.75,168.02,5110.0,167.86,168.04,167.75,168.02,5110.0
2019-09-26 13:40:00,167.97,167.97,167.87,167.94,2200.0,167.97,167.97,167.87,167.94,2200.0
2019-09-26 13:45:00,167.9,168.29,167.9,168.18,9450.0,167.9,168.29,167.9,168.18,9450.0
2019-09-26 13:50:00,168.2,168.26,168.0,168.24,6736.0,168.2,168.26,168.0,168.24,6736.0
2019-09-26 13:55:00,168.26,168.41,168.26,168.37,4975.0,168.26,168.41,168.26,168.37,4975.0
2019-09-26 14:00:00,168.36,168.61,168.17,168.25,5930.0,168.36,168.61,168.17,168.25,5930.0
2019-09-26 14:05:00,168.3,168.58,168.28,168.57,9058.0,168.3,168.58,168.28,168.57,9058.0
2019-09-26 14:10:00,168.53,168.53,168.28,168.28,7690.0,168.53,168.53,168.28,168.28,7690.0
2019-09-26 14:15:00,168.27,168.8,168.27,168.8,50054.0,168.27,168.8,168.27,168.8,50054.0
2019-09-26 14:20:00,168.84,169.27,168.76,168.93,46727.0,168.84,169.27,168.76,168.93,46727.0
2019-09-26 14:25:00,169.02,169.44,168.51,169.28,70690.0,169.02,169.44,168.51,169.28,70690.0
2019-09-26 14:30:00,169.23,169.3,168.91,168.91,29985.0,169.23,169.3,168.91,168.91,29985.0
2019-09-26 14:35:00,168.95,169.41,168.75,169.29,22545.0,168.95,169.41,168.75,169.29,22545.0
2019-09-26 14:40:00,169.2,169.29,168.99,169.17,4266.0,169.2,169.29,168.99,169.17,4266.0
2019-09-26 14:45:00,169.21,169.29,169.16,169.2,1700.0,169.21,169.29,169.16,169.2,1700.0
2019-09-26 14:50:00,169.25,169.42,169.09,169.41,4252.0,169.25,169.42,169.09,169.41,4252.0
2019-09-26 14:55:00,169.41,169.62,169.38,169.61,4600.0,169.41,169.62,169.38,169.61,4600.0
2019-09-26 15:00:00,169.5,169.82,169.5,169.71,4718.0,169.5,169.82,169.5,169.71,4718.0
2019-09-26 15:05:00,169.66,169.66,169.42,169.49,3710.0,169.66,169.66,169.42,169.49,3710.0
2019-09-26 15:10:00,169.46,169.67,169.31,169.62,6300.0,169.46,169.67,169.31,169.62,6300.0
2019-09-26 15:15:00,169.58,169.65,169.54,169.62,4846.0,169.58,169.65,169.54,169.62,4846.0
2019-09-26 15:20:00,169.66,169.91,169.66,169.67,6330.0,169.66,169.91,169.66,169.67,6330.0
2019-09-26 15:25:00,169.68,170.09,169.63,169.86,6372.0,169.68,170.09,169.63,169.86,6372.0
2019-09-26 15:30:00,169.89,170.3,169.82,170.2,8256.0,169.89,170.3,169.82,170.2,8256.0
2019-09-26 15:35:00,170.19,170.28,169.99,170.09,9613.0,170.19,170.28,169.99,170.09,9613.0
2019-09-26 15:40:00,170.12,170.22,169.9,169.95,15000.0,170.12,170.22,169.9,169.95,15000.0
2019-09-26 15:45:00,169.94,169.99,169.78,169.96,12561.0,169.94,169.99,169.78,169.96,12561.0
2019-09-26 15:50:00,169.97,169.99,169.58,169.66,20194.0,169.97,169.99,169.58,169.66,20194.0
2019-09-26 15:55:00,169.62,169.64,169.4,169.57,80993.0,169.62,169.64,169.4,169.57,80993.0
2019-09-27 09:30:00,170.29,170.54,169.0,170.41,13416.0,170.29,170.54,169.0,170.41,13416.0
2019-09-27 09:35:00,169.02,169.31,168.12,168.34,7014.0,169.02,169.31,168.12,168.34,7014.0
2019-09-27 09:40:00,168.5,169.72,168.01,169.47,27804.0,168.5,169.72,168.01,169.47,27804.0
2019-09-27 09:45:00,169.2,169.21,168.52,168.71,16390.0,169.2,169.21,168.52,168.71,16390.0
2019-09-27 09:50:00,168.76,168.76,167.82,168.27,28114.0,168.76,168.76,167.82,168.27,28114.0
2019-09-27 09:55:00,168.24,169.01,168.01,168.86,27595.0,168.24,169.01,168.01,168.86,27595.0
2019-09-27 10:00:00,168.81,169.25,168.78,169.09,4450.0,168.81,169.25,168.78,169.09,4450.0
2019-09-27 10:05:00,168.95,169.21,168.33,168.36,35856.0,168.95,169.21,168.33,168.36,35856.0
2019-09-27 10:10:00,168.36,168.89,168.34,168.67,20189.0,168.36,168.89,168.34,168.67,20189.0
2019-09-27 10:15:00,168.59,168.6,167.8,168.27,17556.0,168.59,168.6,167.8,168.27,17556.0
2019-09-27 10:20:00,168.38,168.85,168.38,168.6,13805.0,168.38,168.85,168.38,168.6,13805.0
2019-09-27 10:25:00,168.67,169.5,168.67,169.22,14189.0,168.67,169.5,168.67,169.22,14189.0
2019-09-27 10:30:00,169.12,169.44,169.04,169.33,19431.0,169.12,169.44,169.04,169.33,19431.0
2019-09-27 10:35:00,169.13,169.2,168.97,169.17,4520.0,169.13,169.2,168.97,169.17,4520.0
2019-09-27 10:40:00,169.15,169.35,169.11,169.3,8641.0,169.15,169.35,169.11,169.3,8641.0
2019-09-27 10:45:00,169.37,169.67,169.23,169.26,18400.0,169.37,169.67,169.23,169.26,18400.0
2019-09-27 10:50:00,169.44,169.77,169.42,169.48,5500.0,169.44,169.77,169.42,169.48,5500.0
2019-09-27 10:55:00,169.66,169.73,169.46,169.49,6017.0,169.66,169.73,169.46,169.49,6017.0
2019-09-27 11:00:00,169.47,169.59,169.41,169.42,6377.0,169.47,169.59,169.41,169.42,6377.0
2019-09-27 11:05:00,169.35,169.35,168.92,169.05,12600.0,169.35,169.35,168.92,169.05,12600.0
2019-09-27 11:10:00,169.05,169.11,168.96,169.05,3510.0,169.05,169.11,168.96,169.05,3510.0
2019-09-27 11:15:00,169.11,169.36,168.98,168.98,4018.0,169.11,169.36,168.98,168.98,4018.0
2019-09-27 11:20:00,169.08,169.32,169.02,169.02,9981.0,169.08,169.32,169.02,169.02,9981.0
2019-09-27 11:25:00,169.07,169.25,169.03,169.14,2018.0,169.07,169.25,169.03,169.14,2018.0
2019-09-27 11:30:00,169.18,169.38,169.03,169.11,2023.0,169.18,169.38,169.03,169.11,2023.0
2019-09-27 11:35:00,169.09,169.1,167.5,167.86,5640.0,169.09,169.1,167.5,167.86,5640.0
2019-09-27 11:40:00,168.11,168.45,168.04,168.12,3409.0,168.11,168.45,168.04,168.12,3409.0
2019-09-27 11:45:00,167.94,168.46,167.94,168.33,7461.0,167.94,168.46,167.94,168.33,7461.0
2019-09-27 11:50:00,168.36,168.53,168.06,168.4,18761.0,168.36,168.53,168.06,168.4,18761.0
2019-09-27 11:55:00,168.39,168.84,168.26,168.3,9981.0,168.39,168.84,168.26,168.3,9981.0
2019-09-27 12:00:00,168.29,168.31,167.98,168.06,7952.0,168.29,168.31,167.98,168.06,7952.0
2019-09-27 12:05:00,168.05,168.05,167.66,167.78,2230.0,168.05,168.05,167.66,167.78,2230.0
2019-09-27 12:10:00,167.9,167.94,167.75,167.75,1300.0,167.9,167.94,167.75,167.75,1300.0
2019-09-27 12:15:00,168.12,168.14,167.79,167.8,1210.0,168.12,168.14,167.79,167.8,1210.0
2019-09-27 12:20:00,167.67,167.85,167.65,167.71,5629.0,167.67,167.85,167.65,167.71,5629.0
2019-09-27 12:25:00,167.75,167.92,167.66,167.92,1300.0,167.75,167.92,167.66,167.92,1300.0
2019-09-27 12:30:00,167.85,167.85,167.53,167.66,3747.0,167.85,167.85,167.53,167.66,3747.0
2019-09-27 12:35:00,167.67,167.85,167.67,167.76,29168.0,167.67,167.85,167.67,167.76,29168.0
2019-09-27 12:40:00,167.67,167.67,167.26,167.26,2092.0,167.67,167.67,167.26,167.26,2092.0
2019-09-27 12:45:00,167.2,167.31,166.76,166.79,5146.0,167.2,167.31,166.76,166.79,5146.0
2019-09-27 12:50:00,166.64,166.89,166.63,166.82,5734.0,166.64,166.89,166.63,166.82,5734.0
2019-09-27 12:55:00,166.8,166.83,166.59,166.62,4745.0,166.8,166.83,166.59,166.62,4745.0
2019-09-27 13:00:00,166.5,166.7,166.25,166.7,3282.0,166.5,166.7,166.25,166.7,3282.0
2019-09-27 13:05:00,166.75,167.02,166.61,166.97,7309.0,166.75,167.02,166.61,166.97,7309.0
2019-09-27 13:10:00,166.81,166.9,166.74,166.76,4350.0,166.81,166.9,166.74,166.76,4350.0
2019-09-27 13:15:00,166.7,166.73,166.36,166.4,4879.0,166.7,166.73,166.36,166.4,4879.0
2019-09-27 13:20:00,166.43,166.54,165.96,166.18,35960.0,166.43,166.54,165.96,166.18,35960.0
2019-09-27 13:25:00,166.04,166.24,165.89,166.2,8061.0,166.04,166.24,165.89,166.2,8061.0
2019-09-27 13:30:00,166.17,166.28,165.87,165.88,8987.0,166.17,166.28,165.87,165.88,8987.0
2019-09-27 13:35:00,165.83,166.44,165.83,166.44,7690.0,165.83,166.44,165.83,166.44,7690.0
2019-09-27 13:40:00,166.52,166.81,166.4,166.49,21173.0,166.52,166.81,166.4,166.49,21173.0
2019-09-27 13:45:00,166.44,166.46,166.24,166.46,10830.0,166.44,166.46,166.24,166.46,10830.0
2019-09-27 13:50:00,166.32,166.62,166.3,166.55,4764.0,166.32,166.62,166.3,166.55,4764.0
2019-09-27 13:55:00,166.51,166.97,166.47,166.91,10840.0,166.51,166.97,166.47,166.91,10840.0
2019-09-27 14:00:00,166.97,166.99,166.65,166.86,9090.0,166.97,166.99,166.65,166.86,9090.0
2019-09-27 14:05:00,166.78,166.78,166.47,166.47,4787.0,166.78,166.78,166.47,166.47,4787.0
2019-09-27 14:10:00,166.51,166.66,166.46,166.64,7050.0,166.51,166.66,166.46,166.64,7050.0
2019-09-27 14:15:00,166.67,166.73,166.26,166.26,2493.0,166.67,166.73,166.26,166.26,2493.0
2019-09-27 14:20:00,166.3,166.41,166.21,166.28,2750.0,166.3,166.41,166.21,166.28,2750.0
2019-09-27 14:25:00,166.29,166.35,166.1,166.18,2695.0,166.29,166.35,166.1,166.18,2695.0
2019-09-27 14:30:00,166.18,166.18,166.02,166.09,2363.0,166.18,166.18,166.02,166.09,2363.0
2019-09-27 14:35:00,166.06,166.13,165.88,166.04,5022.0,166.06,166.13,165.88,166.04,5022.0
2019-09-27 14:40:00,166.13,166.14,165.92,165.92,3273.0,166.13,166.14,165.92,165.92,3273.0
2019-09-27 14:45:00,165.89,166.05,165.83,165.83,3945.0,165.89,166.05,165.83,165.83,3945.0
2019-09-27 14:50:00,165.83,165.83,165.53,165.53,4342.0,165.83,165.83,165.53,165.53,4342.0
2019-09-27 14:55:00,165.59,165.87,165.54,165.77,3820.0,165.59,165.87,165.54,165.77,3820.0
2019-09-27 15:00:00,165.86,166.31,165.86,166.28,4739.0,165.86,166.31,165.86,166.28,4739.0
2019-09-27 15:05:00,166.2,166.43,166.14,166.14,7750.0,166.2,166.43,166.14,166.14,7750.0
2019-09-27 15:10:00,166.21,166.25,165.97,166.04,7883.0,166.21,166.25,165.97,166.04,7883.0
2019-09-27 15:15:00,166.08,166.44,166.08,166.38,3553.0,166.08,166.44,166.08,166.38,3553.0
2019-09-27 15:20:00,166.32,166.41,166.3,166.38,11211.0,166.32,166.41,166.3,166.38,11211.0
2019-09-27 15:25:00,166.29,166.36,166.11,166.13,4300.0,166.29,166.36,166.11,166.13,4300.0
2019-09-27 15:30:00,166.07,166.4,166.06,166.32,7812.0,166.07,166.4,166.06,166.32,7812.0
2019-09-27 15:35:00,166.34,166.5,166.28,166.42,5549.0,166.34,166.5,166.28,166.42,5549.0
2019-09-27 15:40:00,166.45,166.62,166.41,166.43,10268.0,166.45,166.62,166.41,166.43,10268.0
2019-09-27 15:45:00,166.44,166.6,166.41,166.55,14106.0,166.44,166.6,166.41,166.55,14106.0
2019-09-27 15:50:00,166.57,166.91,166.55,166.69,33020.0,166.57,166.91,166.55,166.69,33020.0
2019-09-27 15:55:00,166.69,166.88,166.59,166.74,40548.0,166.69,166.88,166.59,166.74,40548.0
2019-09-30 09:30:00,169.55,169.55,167.79,168.21,75831.0,169.55,169.55,167.79,168.21,75831.0
2019-09-30 09:35:00,167.96,168.34,167.61,168.13,13377.0,167.96,168.34,167.61,168.13,13377.0
2019-09-30 09:40:00,168.13,168.85,168.12,168.54,15795.0,168.13,168.85,168.12,168.54,15795.0
2019-09-30 09:45:00,168.77,169.0,168.44,168.72,5351.0,168.77,169.0,168.44,168.72,5351.0
2019-09-30 09:50:00,168.76,169.12,168.29,168.86,13300.0,168.76,169.12,168.29,168.86,13300.0
2019-09-30 09:55:00,168.51,168.7,168.12,168.22,7159.0,168.51,168.7,168.12,168.22,7159.0
2019-09-30 10:00:00,168.16,168.67,168.04,168.67,5668.0,168.16,168.67,168.04,168.67,5668.0
2019-09-30 10:05:00,168.72,168.87,168.61,168.75,6422.0,168.72,168.87,168.61,168.75,6422.0
2019-09-30 10:10:00,168.86,169.17,168.77,169.14,4328.0,168.86,169.17,168.77,169.14,4328.0
2019-09-30 10:15:00,169.14,169.68,169.14,169.5,9936.0,169.14,169.68,169.14,169.5,9936.0
2019-09-30 10:20:00,169.61,169.84,169.34,169.34,20469.0,169.61,169.84,169.34,169.34,20469.0
2019-09-30 10:25:00,169.41,169.55,169.27,169.28,6729.0,169.41,169.55,169.27,169.28,6729.0
2019-09-30 10:30:00,169.26,169.47,169.11,169.34,14433.0,169.26,169.47,169.11,169.34,14433.0
2019-09-30 10:35:00,169.37,169.51,169.27,169.28,7318.0,169.37,169.51,169.27,169.28,7318.0
2019-09-30 10:40:00,169.28,169.28,168.94,168.97,6194.0,169.28,169.28,168.94,168.97,6194.0
2019-09-30 10:45:00,168.94,168.95,168.44,168.92,24022.0,168.94,168.95,168.44,168.92,24022.0
2019-09-30 10:50:00,168.86,169.02,168.61,168.89,10608.0,168.86,169.02,168.61,168.89,10608.0
2019-09-30 10:55:00,168.95,168.95,168.6,168.67,3100.0,168.95,168.95,168.6,168.67,3100.0
2019-09-30 11:00:00,168.63,168.88,168.63,168.72,9400.0,168.63,168.88,168.63,168.72,9400.0
2019-09-30 11:05:00,168.64,168.85,168.63,168.78,6200.0,168.64,168.85,168.63,168.78,6200.0
2019-09-30 11:10:00,168.8,168.84,168.51,168.51,5852.0,168.8,168.84,168.51,168.51,5852.0
2019-09-30 11:15:00,168.57,168.82,168.57,168.58,8050.0,168.57,168.82,168.57,168.58,8050.0
2019-09-30 11:20:00,168.61,168.83,168.6,168.63,5600.0,168.61,168.83,168.6,168.63,5600.0
2019-09-30 11:25:00,168.67,169.33,168.66,169.33,13633.0,168.67,169.33,168.66,169.33,13633.0
2019-09-30 11:30:00,169.34,169.59,169.32,169.46,18941.0,169.34,169.59,169.32,169.46,18941.0
2019-09-30 11:35:00,169.48,169.63,169.34,169.36,12300.0,169.48,169.63,169.34,169.36,12300.0
2019-09-30 11:40:00,169.37,169.56,169.31,169.46,5926.0,169.37,169.56,169.31,169.46,5926.0
2019-09-30 11:45:00,169.51,169.69,169.45,169.52,11660.0,169.51,169.69,169.45,169.52,11660.0
2019-09-30 11:50:00,169.52,169.79,169.5,169.66,21500.0,169.52,169.79,169.5,169.66,21500.0
2019-09-30 11:55:00,169.65,169.93,169.63,169.72,7369.0,169.65,169.93,169.63,169.72,7369.0
2019-09-30 12:00:00,169.74,170.09,169.73,170.03,4564.0,169.74,170.09,169.73,170.03,4564.0
2019-09-30 12:05:00,170.03,170.22,169.99,170.11,15738.0,170.03,170.22,169.99,170.11,15738.0
2019-09-30 12:10:00,170.06,170.08,169.85,170.06,8454.0,170.06,170.08,169.85,170.06,8454.0
2019-09-30 12:15:00,170.03,170.09,169.88,169.97,6200.0,170.03,170.09,169.88,169.97,6200.0
2019-09-30 12:20:00,169.94,170.07,169.93,170.05,14500.0,169.94,170.07,169.93,170.05,14500.0
2019-09-30 12:25:00,170.05,170.32,170.04,170.24,21522.0,170.05,170.32,170.04,170.24,21522.0
2019-09-30 12:30:00,170.23,170.63,170.19,170.63,13530.0,170.23,170.63,170.19,170.63,13530.0
2019-09-30 12:35:00,170.5,170.58,170.35,170.37,16003.0,170.5,170.58,170.35,170.37,16003.0
2019-09-30 12:40:00,170.42,170.51,170.29,170.45,7500.0,170.42,170.51,170.29,170.45,7500.0
2019-09-30 12:45:00,170.41,170.41,170.15,170.15,6500.0,170.41,170.41,170.15,170.15,6500.0
2019-09-30 12:50:00,170.13,170.26,170.1,170.25,6625.0,170.13,170.26,170.1,170.25,6625.0
2019-09-30 12:55:00,170.25,170.32,170.24,170.24,7976.0,170.25,170.32,170.24,170.24,7976.0
2019-09-30 13:00:00,170.22,170.31,170.13,170.27,8100.0,170.22,170.31,170.13,170.27,8100.0
2019-09-30 13:05:00,170.27,170.4,170.23,170.4,3400.0,170.27,170.4,170.23,170.4,3400.0
2019-09-30 13:10:00,170.47,171.01,170.47,170.94,6401.0,170.47,171.01,170.47,170.94,6401.0
2019-09-30 13:15:00,170.92,170.94,170.63,170.63,5333.0,170.92,170.94,170.63,170.63,5333.0
2019-09-30 13:20:00,170.62,170.85,170.61,170.8,10557.0,170.62,170.85,170.61,170.8,10557.0
2019-09-30 13:25:00,170.77,170.85,170.6,170.85,2900.0,170.77,170.85,170.6,170.85,2900.0
2019-09-30 13:30:00,170.85,171.25,170.81,171.24,6963.0,170.85,171.25,170.81,171.24,6963.0
2019-09-30 13:35:00,171.09,171.27,170.89,170.96,12662.0,171.09,171.27,170.89,170.96,12662.0
2019-09-30 13:40:00,170.9,171.0,170.88,170.89,3892.0,170.9,171.0,170.88,170.89,3892.0
2019-09-30 13:45:00,170.91,171.29,170.91,171.23,5762.0,170.91,171.29,170.91,171.23,5762.0
2019-09-30 13:50:00,171.28,171.28,171.1,171.13,3116.0,171.28,171.28,171.1,171.13,3116.0
2019-09-30 13:55:00,171.09,171.09,170.84,170.95,3200.0,171.09,171.09,170.84,170.95,3200.0
2019-09-30 14:00:00,171.0,171.02,170.85,170.98,2700.0,171.0,171.02,170.85,170.98,2700.0
2019-09-30 14:05:00,170.99,171.06,170.88,170.94,4733.0,170.99,171.06,170.88,170.94,4733.0
2019-09-30 14:10:00,170.95,170.98,170.73,170.84,5383.0,170.95,170.98,170.73,170.84,5383.0
2019-09-30 14:15:00,170.79,170.79,170.42,170.42,5075.0,170.79,170.79,170.42,170.42,5075.0
2019-09-30 14:20:00,170.47,170.48,170.33,170.38,4445.0,170.47,170.48,170.33,170.38,4445.0
2019-09-30 14:25:00,170.37,170.43,170.26,170.34,3008.0,170.37,170.43,170.26,170.34,3008.0
2019-09-30 14:30:00,170.37,170.43,170.12,170.2,6597.0,170.37,170.43,170.12,170.2,6597.0
2019-09-30 14:35:00,170.17,170.2,169.94,170.01,8589.0,170.17,170.2,169.94,170.01,8589.0
2019-09-30 14:40:00,170.02,170.29,170.01,170.22,5851.0,170.02,170.29,170.01,170.22,5851.0
2019-09-30 14:45:00,170.22,170.31,170.11,170.15,5035.0,170.22,170.31,170.11,170.15,5035.0
2019-09-30 14:50:00,170.15,170.15,169.96,170.06,6000.0,170.15,170.15,169.96,170.06,6000.0
2019-09-30 14:55:00,170.04,170.04,169.56,169.78,15122.0,170.04,170.04,169.56,169.78,15122.0
2019-09-30 15:00:00,169.78,169.89,169.7,169.74,7000.0,169.78,169.89,169.7,169.74,7000.0
2019-09-30 15:05:00,169.74,169.84,169.59,169.72,6822.0,169.74,169.84,169.59,169.72,6822.0
2019-09-30 15:10:00,169.72,169.8,169.7,169.75,9607.0,169.72,169.8,169.7,169.75,9607.0
2019-09-30 15:15:00,169.73,169.87,169.73,169.82,6802.0,169.73,169.87,169.73,169.82,6802.0
2019-09-30 15:20:00,169.84,170.04,169.82,170.03,7314.0,169.84,170.04,169.82,170.03,7314.0
2019-09-30 15:25:00,170.03,170.16,169.88,169.96,20135.0,170.03,170.16,169.88,169.96,20135.0
2019-09-30 15:30:00,169.94,170.03,169.82,170.01,17348.0,169.94,170.03,169.82,170.01,17348.0
2019-09-30 15:35:00,170.0,170.03,169.82,169.92,13039.0,170.0,170.03,169.82,169.92,13039.0
2019-09-30 15:40:00,169.91,169.91,169.72,169.81,9540.0,169.91,169.91,169.72,169.81,9540.0
2019-09-30 15:45:00,169.82,169.94,169.6,169.67,14781.0,169.82,169.94,169.6,169.67,14781.0
2019-09-30 15:50:00,169.77,169.86,169.58,169.69,18589.0,169.77,169.86,169.58,169.69,18589.0
2019-09-30 15:55:00,169.65,169.66,169.15,169.42,101725.0,169.65,169.66,169.15,169.42,101725.0
2019-10-01 09:30:00,169.24,169.26,168.51,168.78,13180.0,169.24,169.26,168.51,168.78,13180.0
2019-10-01 09:35:00,168.78,169.42,168.55,169.42,17006.0,168.78,169.42,168.55,169.42,17006.0
2019-10-01 09:40:00,169.34,169.42,169.04,169.07,14709.0,169.34,169.42,169.04,169.07,14709.0
2019-10-01 09:45:00,169.03,170.11,168.88,169.26,46589.0,169.03,170.11,168.88,169.26,46589.0
2019-10-01 09:50:00,169.38,169.38,169.09,169.1,5339.0,169.38,169.38,169.09,169.1,5339.0
2019-10-01 09:55:00,169.12,169.55,168.88,169.2,11561.0,169.12,169.55,168.88,169.2,11561.0
2019-10-01 10:00:00,168.96,169.0,168.39,168.48,7618.0,168.96,169.0,168.39,168.48,7618.0
2019-10-01 10:05:00,168.49,168.54,168.0,168.06,12228.0,168.49,168.54,168.0,168.06,12228.0
2019-10-01 10:10:00,167.96,168.35,167.54,167.68,9696.0,167.96,168.35,167.54,167.68,9696.0
2019-10-01 10:15:00,167.7,168.0,167.69,167.88,3127.0,167.7,168.0,167.69,167.88,3127.0
2019-10-01 10:20:00,167.84,167.9,167.25,167.44,5500.0,167.84,167.9,167.25,167.44,5500.0
2019-10-01 10:25:00,167.31,168.03,167.26,168.03,7123.0,167.31,168.03,167.26,168.03,7123.0
2019-10-01 10:30:00,167.96,168.17,167.8,168.06,10583.0,167.96,168.17,167.8,168.06,10583.0
2019-10-01 10:35:00,168.04,168.13,167.93,168.13,7305.0,168.04,168.13,167.93,168.13,7305.0
2019-10-01 10:40:00,168.14,168.21,167.68,167.68,3775.0,168.14,168.21,167.68,167.68,3775.0
2019-10-01 10:45:00,167.75,167.85,167.58,167.77,4150.0,167.75,167.85,167.58,167.77,4150.0
2019-10-01 10:50:00,167.58,168.03,167.51,168.03,4996.0,167.58,168.03,167.51,168.03,4996.0
2019-10-01 10:55:00,167.96,168.14,167.57,167.61,4797.0,167.96,168.14,167.57,167.61,4797.0
2019-10-01 11:00:00,167.58,167.94,167.44,167.78,3398.0,167.58,167.94,167.44,167.78,3398.0
2019-10-01 11:05:00,167.65,167.8,167.41,167.8,4265.0,167.65,167.8,167.41,167.8,4265.0
2019-10-01 11:10:00,167.81,167.81,167.58,167.58,1553.0,167.81,167.81,167.58,167.58,1553.0
2019-10-01 11:15:00,167.56,167.66,167.45,167.64,3700.0,167.56,167.66,167.45,167.64,3700.0
2019-10-01 11:20:00,167.61,167.86,167.4,167.86,6881.0,167.61,167.86,167.4,167.86,6881.0
2019-10-01 11:25:00,167.84,168.26,167.72,168.09,8841.0,167.84,168.26,167.72,168.09,8841.0
2019-10-01 11:30:00,167.87,168.3,167.87,168.16,4637.0,167.87,168.3,167.87,168.16,4637.0
2019-10-01 11:35:00,168.09,168.29,168.0,168.29,3100.0,168.09,168.29,168.0,168.29,3100.0
2019-10-01 11:40:00,168.24,168.33,167.94,168.13,2877.0,168.24,168.33,167.94,168.13,2877.0
2019-10-01 11:45:00,168.15,168.15,167.33,167.47,9980.0,168.15,168.15,167.33,167.47,9980.0
2019-10-01 11:50:00,167.48,167.69,167.48,167.69,1450.0,167.48,167.69,167.48,167.69,1450.0
2019-10-01 11:55:00,167.74,167.97,167.71,167.97,2404.0,167.74,167.97,167.71,167.97,2404.0
2019-10-01 12:00:00,167.87,167.91,167.48,167.53,10853.0,167.87,167.91,167.48,167.53,10853.0
2019-10-01 12:05:00,167.47,167.59,167.34,167.46,6200.0,167.47,167.59,167.34,167.46,6200.0
2019-10-01 12:10:00,167.28,167.34,167.16,167.16,3700.0,167.28,167.34,167.16,167.16,3700.0
2019-10-01 12:15:00,167.21,167.29,167.15,167.27,3906.0,167.21,167.29,167.15,167.27,3906.0
2019-10-01 12:20:00,167.23,167.3,167.12,167.15,2200.0,167.23,167.3,167.12,167.15,2200.0
2019-10-01 12:25:00,167.17,167.35,167.09,167.09,2577.0,167.17,167.35,167.09,167.09,2577.0
2019-10-01 12:30:00,167.14,167.22,167.05,167.14,3000.0,167.14,167.22,167.05,167.14,3000.0
2019-10-01 12:35:00,167.14,167.33,167.05,167.12,3692.0,167.14,167.33,167.05,167.12,3692.0
2019-10-01 12:40:00,167.15,167.35,167.15,167.23,3532.0,167.15,167.35,167.15,167.23,3532.0
2019-10-01 12:45:00,167.27,167.28,167.05,167.28,2800.0,167.27,167.28,167.05,167.28,2800.0
2019-10-01 12:50:00,167.22,167.27,167.11,167.11,1848.0,167.22,167.27,167.11,167.11,1848.0
2019-10-01 12:55:00,167.12,167.22,166.81,166.89,4554.0,167.12,167.22,166.81,166.89,4554.0
2019-10-01 13:00:00,166.92,167.02,166.81,166.96,4951.0,166.92,167.02,166.81,166.96,4951.0
2019-10-01 13:05:00,167.03,167.03,166.8,166.87,6054.0,167.03,167.03,166.8,166.87,6054.0
2019-10-01 13:10:00,166.9,166.93,166.68,166.69,2793.0,166.9,166.93,166.68,166.69,2793.0
2019-10-01 13:15:00,166.6,166.92,166.58,166.87,4431.0,166.6,166.92,166.58,166.87,4431.0
2019-10-01 13:20:00,166.94,167.12,166.76,166.83,2700.0,166.94,167.12,166.76,166.83,2700.0
2019-10-01 13:25:00,166.78,167.0,166.74,166.84,2474.0,166.78,167.0,166.74,166.84,2474.0
2019-10-01 13:30:00,166.77,166.81,166.52,166.66,4940.0,166.77,166.81,166.52,166.66,4940.0
2019-10-01 13:35:00,166.66,166.78,166.54,166.78,4502.0,166.66,166.78,166.54,166.78,4502.0
2019-10-01 13:40:00,166.73,166.89,166.71,166.89,2500.0,166.73,166.89,166.71,166.89,2500.0
2019-10-01 13:45:00,166.87,167.16,166.81,167.16,5077.0,166.87,167.16,166.81,167.16,5077.0
2019-10-01 13:50:00,167.13,167.32,167.12,167.25,5534.0,167.13,167.32,167.12,167.25,5534.0
2019-10-01 13:55:00,167.26,167.26,167.1,167.1,800.0,167.26,167.26,167.1,167.1,800.0
2019-10-01 14:00:00,167.06,167.31,166.96,167.31,2837.0,167.06,167.31,166.96,167.31,2837.0
2019-10-01 14:05:00,167.27,167.27,166.95,166.95,2500.0,167.27,167.27,166.95,166.95,2500.0
2019-10-01 14:10:00,166.95,167.27,166.94,167.25,4534.0,166.95,167.27,166.94,167.25,4534.0
2019-10-01 14:15:00,167.31,167.31,167.02,167.13,12031.0,167.31,167.31,167.02,167.13,12031.0
2019-10-01 14:20:00,167.04,167.13,166.95,166.98,10899.0,167.04,167.13,166.95,166.98,10899.0
2019-10-01 14:25:00,166.97,167.14,166.88,166.95,8722.0,166.97,167.14,166.88,166.95,8722.0
2019-10-01 14:30:00,167.04,167.12,166.93,167.08,13975.0,167.04,167.12,166.93,167.08,13975.0
2019-10-01 14:35:00,167.08,167.4,166.99,167.4,6156.0,167.08,167.4,166.99,167.4,6156.0
2019-10-01 14:40:00,167.42,167.67,167.26,167.67,3711.0,167.42,167.67,167.26,167.67,3711.0
2019-10-01 14:45:00,167.66,167.79,167.66,167.75,2701.0,167.66,167.79,167.66,167.75,2701.0
2019-10-01 14:50:00,167.75,167.77,167.63,167.7,3065.0,167.75,167.77,167.63,167.7,3065.0
2019-10-01 14:55:00,167.66,167.73,167.56,167.6,5005.0,167.66,167.73,167.56,167.6,5005.0
2019-10-01 15:00:00,167.61,167.65,167.51,167.65,1939.0,167.61,167.65,167.51,167.65,1939.0
2019-10-01 15:05:00,167.6,167.81,167.56,167.66,10496.0,167.6,167.81,167.56,167.66,10496.0
2019-10-01 15:10:00,167.62,167.65,167.27,167.31,5800.0,167.62,167.65,167.27,167.31,5800.0
2019-10-01 15:15:00,167.27,167.4,167.22,167.3,4668.0,167.27,167.4,167.22,167.3,4668.0
2019-10-01 15:20:00,167.26,167.42,167.26,167.28,8141.0,167.26,167.42,167.26,167.28,8141.0
2019-10-01 15:25:00,167.27,167.39,167.21,167.39,18624.0,167.27,167.39,167.21,167.39,18624.0
2019-10-01 15:30:00,167.4,167.48,167.26,167.44,4900.0,167.4,167.48,167.26,167.44,4900.0
2019-10-01 15:35:00,167.46,167.48,167.37,167.46,7700.0,167.46,167.48,167.37,167.46,7700.0
2019-10-01 15:40:00,167.39,167.46,167.29,167.44,5861.0,167.39,167.46,167.29,167.44,5861.0
2019-10-01 15:45:00,167.44,167.51,167.28,167.5,9821.0,167.44,167.51,167.28,167.5,9821.0
2019-10-01 15:50:00,167.5,167.75,167.38,167.67,21365.0,167.5,167.75,167.38,167.67,21365.0
2019-10-01 15:55:00,167.64,167.75,167.48,167.57,66865.0,167.64,167.75,167.48,167.57,66865.0
2019-10-02 09:30:00,167.69,167.69,166.47,166.76,29801.0,167.69,167.69,166.47,166.76,29801.0
2019-10-02 09:35:00,166.94,167.02,166.29,166.44,11400.0,166.94,167.02,166.29,166.44,11400.0
2019-10-02 09:40:00,166.33,166.85,166.33,166.66,5138.0,166.33,166.85,166.33,166.66,5138.0
2019-10-02 09:45:00,166.34,166.39,165.7,165.7,13267.0,166.34,166.39,165.7,165.7,13267.0
2019-10-02 09:50:00,165.66,166.19,165.32,165.93,26484.0,165.66,166.19,165.32,165.93,26484.0
2019-10-02 09:55:00,165.79,165.99,165.23,165.69,6423.0,165.79,165.99,165.23,165.69,6423.0
2019-10-02 10:00:00,165.61,165.98,165.4,165.94,13508.0,165.61,165.98,165.4,165.94,13508.0
2019-10-02 10:05:00,166.0,166.77,165.94,166.6,16982.0,166.0,166.77,165.94,166.6,16982.0
2019-10-02 10:10:00,166.53,167.0,166.49,166.84,16658.0,166.53,167.0,166.49,166.84,16658.0
2019-10-02 10:15:00,166.69,167.0,166.64,166.72,6464.0,166.69,167.0,166.64,166.72,6464.0
2019-10-02 10:20:00,166.73,167.08,166.68,167.07,37663.0,166.73,167.08,166.68,167.07,37663.0
2019-10-02 10:25:00,167.07,167.44,166.92,167.39,85343.0,167.07,167.44,166.92,167.39,85343.0
2019-10-02 10:30:00,167.33,168.03,167.14,168.03,31005.0,167.33,168.03,167.14,168.03,31005.0
2019-10-02 10:35:00,168.1,168.44,168.01,168.32,16949.0,168.1,168.44,168.01,168.32,16949.0
2019-10-02 10:40:00,168.23,168.52,168.09,168.31,13335.0,168.23,168.52,168.09,168.31,13335.0
2019-10-02 10:45:00,168.23,168.26,167.92,167.99,7417.0,168.23,168.26,167.92,167.99,7417.0
2019-10-02 10:50:00,168.01,168.21,167.71,167.78,14411.0,168.01,168.21,167.71,167.78,14411.0
2019-10-02 10:55:00,167.69,167.83,167.49,167.49,7200.0,167.69,167.83,167.49,167.49,7200.0
2019-10-02 11:00:00,167.54,167.81,167.52,167.76,3959.0,167.54,167.81,167.52,167.76,3959.0
2019-10-02 11:05:00,167.68,167.68,167.01,167.14,15221.0,167.68,167.68,167.01,167.14,15221.0
2019-10-02 11:10:00,167.2,167.31,167.0,167.22,5543.0,167.2,167.31,167.0,167.22,5543.0
2019-10-02 11:15:00,167.13,167.49,166.99,167.49,7301.0,167.13,167.49,166.99,167.49,7301.0
2019-10-02 11:20:00,167.57,168.07,167.56,167.99,8314.0,167.57,168.07,167.56,167.99,8314.0
2019-10-02 11:25:00,168.02,168.03,167.51,167.72,8252.0,168.02,168.03,167.51,167.72,8252.0
2019-10-02 11:30:00,167.8,167.94,167.56,167.56,14309.0,167.8,167.94,167.56,167.56,14309.0
2019-10-02 11:35:00,167.57,167.78,167.37,167.68,6049.0,167.57,167.78,167.37,167.68,6049.0
2019-10-02 11:40:00,167.71,167.81,167.16,167.16,7218.0,167.71,167.81,167.16,167.16,7218.0
2019-10-02 11:45:00,167.24,167.31,166.72,166.75,6118.0,167.24,167.31,166.72,166.75,6118.0
2019-10-02 11:50:00,166.9,166.91,166.49,166.55,7096.0,166.9,166.91,166.49,166.55,7096.0
2019-10-02 11:55:00,166.42,166.64,166.36,166.54,9930.0,166.42,166.64,166.36,166.54,9930.0
2019-10-02 12:00:00,166.57,166.57,166.22,166.34,5500.0,166.57,166.57,166.22,166.34,5500.0
2019-10-02 12:05:00,166.3,166.55,166.27,166.38,8782.0,166.3,166.55,166.27,166.38,8782.0
2019-10-02 12:10:00,166.38,166.44,166.27,166.28,10832.0,166.38,166.44,166.27,166.28,10832.0
2019-10-02 12:15:00,166.34,166.4,166.19,166.39,5300.0,166.34,166.4,166.19,166.39,5300.0
2019-10-02 12:20:00,166.35,166.4,166.29,166.36,4200.0,166.35,166.4,166.29,166.36,4200.0
2019-10-02 12:25:00,166.36,166.41,166.19,166.27,7917.0,166.36,166.41,166.19,166.27,7917.0
2019-10-02 12:30:00,166.34,166.55,166.34,166.45,3900.0,166.34,166.55,166.34,166.45,3900.0
2019-10-02 12:35:00,166.46,166.73,166.29,166.68,8725.0,166.46,166.73,166.29,166.68,8725.0
2019-10-02 12:40:00,166.79,166.8,166.48,166.61,9482.0,166.79,166.8,166.48,166.61,9482.0
2019-10-02 12:45:00,166.53,166.76,166.46,166.64,11672.0,166.53,166.76,166.46,166.64,11672.0
2019-10-02 12:50:00,166.59,166.67,166.43,166.62,8837.0,166.59,166.67,166.43,166.62,8837.0
2019-10-02 12:55:00,166.57,166.69,166.54,166.62,7295.0,166.57,166.69,166.54,166.62,7295.0
2019-10-02 13:00:00,166.59,166.76,166.43,166.53,11588.0,166.59,166.76,166.43,166.53,11588.0
2019-10-02 13:05:00,166.59,166.68,166.27,166.54,7322.0,166.59,166.68,166.27,166.54,7322.0
2019-10-02 13:10:00,166.6,166.85,166.6,166.74,2650.0,166.6,166.85,166.6,166.74,2650.0
2019-10-02 13:15:00,166.61,166.69,166.45,166.53,5986.0,166.61,166.69,166.45,166.53,5986.0
2019-10-02 13:20:00,166.56,166.58,166.5,166.57,5511.0,166.56,166.58,166.5,166.57,5511.0
2019-10-02 13:25:00,166.52,166.61,166.43,166.45,4350.0,166.52,166.61,166.43,166.45,4350.0
2019-10-02 13:30:00,166.51,166.53,166.12,166.12,6618.0,166.51,166.53,166.12,166.12,6618.0
2019-10-02 13:35:00,166.15,166.27,166.1,166.18,3400.0,166.15,166.27,166.1,166.18,3400.0
2019-10-02 13:40:00,166.1,166.2,165.92,165.96,11470.0,166.1,166.2,165.92,165.96,11470.0
2019-10-02 13:45:00,165.91,165.95,165.8,165.88,4484.0,165.91,165.95,165.8,165.88,4484.0
2019-10-02 13:50:00,165.88,165.94,165.81,165.94,6563.0,165.88,165.94,165.81,165.94,6563.0
2019-10-02 13:55:00,165.98,166.19,165.98,166.09,6601.0,165.98,166.19,165.98,166.09,6601.0
2019-10-02 14:00:00,166.08,166.16,165.85,166.14,7550.0,166.08,166.16,165.85,166.14,7550.0
2019-10-02 14:05:00,166.07,166.13,166.0,166.07,6500.0,166.07,166.13,166.0,166.07,6500.0
2019-10-02 14:10:00,166.11,166.12,165.79,165.93,13759.0,166.11,166.12,165.79,165.93,13759.0
2019-10-02 14:15:00,165.97,166.29,165.97,166.2,4694.0,165.97,166.29,165.97,166.2,4694.0
2019-10-02 14:20:00,166.18,166.47,166.13,166.47,7911.0,166.18,166.47,166.13,166.47,7911.0
2019-10-02 14:25:00,166.4,166.64,166.36,166.45,9111.0,166.4,166.64,166.36,166.45,9111.0
2019-10-02 14:30:00,166.48,166.76,166.47,166.73,16690.0,166.48,166.76,166.47,166.73,16690.0
2019-10-02 14:35:00,166.71,166.86,166.68,166.8,11304.0,166.71,166.86,166.68,166.8,11304.0
2019-10-02 14:40:00,166.86,166.91,166.69,166.73,7300.0,166.86,166.91,166.69,166.73,7300.0
2019-10-02 14:45:00,166.81,167.18,166.8,167.03,5168.0,166.81,167.18,166.8,167.03,5168.0
2019-10-02 14:50:00,166.98,167.24,166.95,167.01,9947.0,166.98,167.24,166.95,167.01,9947.0
2019-10-02 14:55:00,167.02,167.24,166.98,167.19,8468.0,167.02,167.24,166.98,167.19,8468.0
2019-10-02 15:00:00,167.23,167.29,166.8,166.81,10037.0,167.23,167.29,166.8,166.81,10037.0
2019-10-02 15:05:00,166.81,166.9,166.7,166.72,8800.0,166.81,166.9,166.7,166.72,8800.0
2019-10-02 15:10:00,166.71,167.0,166.68,167.0,8497.0,166.71,167.0,166.68,167.0,8497.0
2019-10-02 15:15:00,166.93,167.2,166.83,167.02,7494.0,166.93,167.2,166.83,167.02,7494.0
2019-10-02 15:20:00,167.09,167.16,166.95,167.03,5600.0,167.09,167.16,166.95,167.03,5600.0
2019-10-02 15:25:00,167.04,167.09,166.93,166.94,6694.0,167.04,167.09,166.93,166.94,6694.0
2019-10-02 15:30:00,166.89,167.23,166.83,167.2,15187.0,166.89,167.23,166.83,167.2,15187.0
2019-10-02 15:35:00,167.2,167.28,167.04,167.1,17530.0,167.2,167.28,167.04,167.1,17530.0
2019-10-02 15:40:00,167.12,167.15,166.96,166.97,14553.0,167.12,167.15,166.96,166.97,14553.0
2019-10-02 15:45:00,166.97,167.03,166.77,166.91,24447.0,166.97,167.03,166.77,166.91,24447.0
2019-10-02 15:50:00,166.91,167.02,166.7,167.0,19014.0,166.91,167.02,166.7,167.0,19014.0
2019-10-02 15:55:00,166.97,166.97,166.6,166.72,58412.0,166.97,166.97,166.6,166.72,58412.0
2019-10-03 09:30:00,166.06,166.98,166.06,166.98,11686.0,166.06,166.98,166.06,166.98,11686.0
2019-10-03 09:35:00,167.31,168.47,167.31,167.92,10050.0,167.31,168.47,167.31,167.92,10050.0
2019-10-03 09:40:00,167.92,168.45,167.75,168.25,62182.0,167.92,168.45,167.75,168.25,62182.0
2019-10-03 09:45:00,168.47,168.88,168.47,168.68,3800.0,168.47,168.88,168.47,168.68,3800.0
2019-10-03 09:50:00,168.77,168.82,168.24,168.39,5171.0,168.77,168.82,168.24,168.39,5171.0
2019-10-03 09:55:00,168.24,168.51,167.81,168.1,9827.0,168.24,168.51,167.81,168.1,9827.0
2019-10-03 10:00:00,167.78,167.97,166.63,167.02,11462.0,167.78,167.97,166.63,167.02,11462.0
2019-10-03 10:05:00,167.08,167.09,166.26,166.28,9038.0,167.08,167.09,166.26,166.28,9038.0
2019-10-03 10:10:00,166.25,167.07,166.25,167.05,12004.0,166.25,167.07,166.25,167.05,12004.0
2019-10-03 10:15:00,167.06,167.16,166.67,166.81,7628.0,167.06,167.16,166.67,166.81,7628.0
2019-10-03 10:20:00,166.81,167.25,166.81,166.96,4846.0,166.81,167.25,166.81,166.96,4846.0
2019-10-03 10:25:00,166.8,167.67,166.79,167.53,3650.0,166.8,167.67,166.79,167.53,3650.0
2019-10-03 10:30:00,167.38,167.51,167.25,167.42,4900.0,167.38,167.51,167.25,167.42,4900.0
2019-10-03 10:35:00,167.42,167.69,167.31,167.4,34001.0,167.42,167.69,167.31,167.4,34001.0
2019-10-03 10:40:00,167.49,167.49,167.14,167.2,1800.0,167.49,167.49,167.14,167.2,1800.0
2019-10-03 10:45:00,167.2,167.56,167.2,167.37,5850.0,167.2,167.56,167.2,167.37,5850.0
2019-10-03 10:50:00,167.42,167.43,167.25,167.43,7607.0,167.42,167.43,167.25,167.43,7607.0
2019-10-03 10:55:00,167.39,168.3,167.33,168.22,7300.0,167.39,168.3,167.33,168.22,7300.0
2019-10-03 11:00:00,168.21,168.69,168.11,168.64,4100.0,168.21,168.69,168.11,168.64,4100.0
2019-10-03 11:05:00,168.56,169.2,168.56,169.11,7513.0,168.56,169.2,168.56,169.11,7513.0
2019-10-03 11:10:00,169.06,169.59,169.06,169.31,10142.0,169.06,169.59,169.06,169.31,10142.0
2019-10-03 11:15:00,169.25,169.99,169.25,169.96,3550.0,169.25,169.99,169.25,169.96,3550.0
2019-10-03 11:20:00,169.9,169.96,169.51,169.87,7746.0,169.9,169.96,169.51,169.87,7746.0
2019-10-03 11:25:00,169.88,170.12,169.59,169.83,7997.0,169.88,170.12,169.59,169.83,7997.0
2019-10-03 11:30:00,169.98,170.0,169.54,169.79,4100.0,169.98,170.0,169.54,169.79,4100.0
2019-10-03 11:35:00,169.67,169.86,169.44,169.48,3700.0,169.67,169.86,169.44,169.48,3700.0
2019-10-03 11:40:00,169.48,169.56,169.38,169.41,5637.0,169.48,169.56,169.38,169.41,5637.0
2019-10-03 11:45:00,169.45,169.78,169.39,169.42,3158.0,169.45,169.78,169.39,169.42,3158.0
2019-10-03 11:50:00,169.61,169.89,169.58,169.85,4532.0,169.61,169.89,169.58,169.85,4532.0
2019-10-03 11:55:00,169.94,169.94,169.73,169.87,8280.0,169.94,169.94,169.73,169.87,8280.0
2019-10-03 12:00:00,169.96,170.21,169.73,169.75,7900.0,169.96,170.21,169.73,169.75,7900.0
2019-10-03 12:05:00,169.79,170.02,169.77,169.82,3013.0,169.79,170.02,169.77,169.82,3013.0
2019-10-03 12:10:00,169.74,169.96,169.74,169.96,5850.0,169.74,169.96,169.74,169.96,5850.0
2019-10-03 12:15:00,169.96,170.04,169.65,169.78,13700.0,169.96,170.04,169.65,169.78,13700.0
2019-10-03 12:20:00,169.72,169.88,169.63,169.88,8300.0,169.72,169.88,169.63,169.88,8300.0
2019-10-03 12:25:00,169.88,170.64,169.88,170.48,10143.0,169.88,170.64,169.88,170.48,10143.0
2019-10-03 12:30:00,170.41,170.48,170.24,170.31,6259.0,170.41,170.48,170.24,170.31,6259.0
2019-10-03 12:35:00,170.26,170.41,170.12,170.35,4750.0,170.26,170.41,170.12,170.35,4750.0
2019-10-03 12:40:00,170.3,170.42,170.17,170.17,3219.0,170.3,170.42,170.17,170.17,3219.0
2019-10-03 12:45:00,170.22,170.5,170.22,170.32,4308.0,170.22,170.5,170.22,170.32,4308.0
2019-10-03 12:50:00,170.36,170.4,170.11,170.22,2400.0,170.36,170.4,170.11,170.22,2400.0
2019-10-03 12:55:00,170.27,170.33,170.12,170.32,3800.0,170.27,170.33,170.12,170.32,3800.0
2019-10-03 13:00:00,170.38,170.4,170.06,170.19,5824.0,170.38,170.4,170.06,170.19,5824.0
2019-10-03 13:05:00,170.18,170.31,170.15,170.28,2400.0,170.18,170.31,170.15,170.28,2400.0
2019-10-03 13:10:00,170.28,170.28,170.1,170.17,2900.0,170.28,170.28,170.1,170.17,2900.0
2019-10-03 13:15:00,170.05,170.16,169.94,170.16,1800.0,170.05,170.16,169.94,170.16,1800.0
2019-10-03 13:20:00,170.05,170.19,169.99,170.19,2700.0,170.05,170.19,169.99,170.19,2700.0
2019-10-03 13:25:00,170.08,170.15,169.97,170.0,6600.0,170.08,170.15,169.97,170.0,6600.0
2019-10-03 13:30:00,170.1,170.17,170.0,170.12,5500.0,170.1,170.17,170.0,170.12,5500.0
2019-10-03 13:35:00,170.09,170.2,169.97,170.14,4953.0,170.09,170.2,169.97,170.14,4953.0
2019-10-03 13:40:00,170.22,170.34,170.16,170.24,5700.0,170.22,170.34,170.16,170.24,5700.0
2019-10-03 13:45:00,170.3,170.54,170.27,170.53,4750.0,170.3,170.54,170.27,170.53,4750.0
2019-10-03 13:50:00,170.55,170.55,170.35,170.35,3000.0,170.55,170.55,170.35,170.35,3000.0
2019-10-03 13:55:00,170.33,170.35,170.05,170.11,2800.0,170.33,170.35,170.05,170.11,2800.0
2019-10-03 14:00:00,170.12,170.18,169.99,170.05,7600.0,170.12,170.18,169.99,170.05,7600.0
2019-10-03 14:05:00,170.13,170.15,169.97,170.14,3400.0,170.13,170.15,169.97,170.14,3400.0
2019-10-03 14:10:00,170.07,170.1,169.98,170.1,4700.0,170.07,170.1,169.98,170.1,4700.0
2019-10-03 14:15:00,170.06,170.13,170.0,170.13,5300.0,170.06,170.13,170.0,170.13,5300.0
2019-10-03 14:20:00,170.12,170.26,170.1,170.26,3760.0,170.12,170.26,170.1,170.26,3760.0
2019-10-03 14:25:00,170.2,170.4,170.2,170.39,7800.0,170.2,170.4,170.2,170.39,7800.0
2019-10-03 14:30:00,170.4,170.48,170.23,170.35,7100.0,170.4,170.48,170.23,170.35,7100.0
2019-10-03 14:35:00,170.29,170.32,170.12,170.28,7100.0,170.29,170.32,170.12,170.28,7100.0
2019-10-03 14:40:00,170.23,170.36,170.15,170.35,8300.0,170.23,170.36,170.15,170.35,8300.0
2019-10-03 14:45:00,170.32,170.43,170.31,170.38,7728.0,170.32,170.43,170.31,170.38,7728.0
2019-10-03 14:50:00,170.4,170.46,170.36,170.38,4100.0,170.4,170.46,170.36,170.38,4100.0
2019-10-03 14:55:00,170.37,170.44,170.35,170.39,6425.0,170.37,170.44,170.35,170.39,6425.0
2019-10-03 15:00:00,170.4,170.48,170.34,170.37,18141.0,170.4,170.48,170.34,170.37,18141.0
2019-10-03 15:05:00,170.37,170.53,170.35,170.48,14340.0,170.37,170.53,170.35,170.48,14340.0
2019-10-03 15:10:00,170.49,170.55,170.35,170.4,5851.0,170.49,170.55,170.35,170.4,5851.0
2019-10-03 15:15:00,170.37,170.42,170.23,170.31,8523.0,170.37,170.42,170.23,170.31,8523.0
2019-10-03 15:20:00,170.3,170.38,170.23,170.28,5701.0,170.3,170.38,170.23,170.28,5701.0
2019-10-03 15:25:00,170.26,170.33,170.2,170.31,11900.0,170.26,170.33,170.2,170.31,11900.0
2019-10-03 15:30:00,170.28,170.32,170.22,170.26,25771.0,170.28,170.32,170.22,170.26,25771.0
2019-10-03 15:35:00,170.31,170.31,170.22,170.25,10669.0,170.31,170.31,170.22,170.25,10669.0
2019-10-03 15:40:00,170.22,170.36,170.21,170.31,14056.0,170.22,170.36,170.21,170.31,14056.0
2019-10-03 15:45:00,170.28,170.41,170.21,170.32,20389.0,170.28,170.41,170.21,170.32,20389.0
2019-10-03 15:50:00,170.28,170.47,170.21,170.3,24068.0,170.28,170.47,170.21,170.3,24068.0
2019-10-03 15:55:00,170.33,170.55,170.25,170.46,54554.0,170.33,170.55,170.25,170.46,54554.0
2019-10-04 09:30:00,170.89,171.54,170.8,171.44,14207.0,170.89,171.54,170.8,171.44,14207.0
2019-10-04 09:35:00,171.94,172.37,171.87,172.11,5158.0,171.94,172.37,171.87,172.11,5158.0
2019-10-04 09:40:00,171.94,172.09,171.08,171.47,4750.0,171.94,172.09,171.08,171.47,4750.0
2019-10-04 09:45:00,171.54,171.55,171.2,171.39,1600.0,171.54,171.55,171.2,171.39,1600.0
2019-10-04 09:50:00,171.48,172.1,171.45,172.1,5500.0,171.48,172.1,171.45,172.1,5500.0
2019-10-04 09:55:00,172.05,172.05,171.47,171.62,5208.0,172.05,172.05,171.47,171.62,5208.0
2019-10-04 10:00:00,171.83,172.28,171.46,172.28,4372.0,171.83,172.28,171.46,172.28,4372.0
2019-10-04 10:05:00,172.14,172.37,171.83,172.23,4100.0,172.14,172.37,171.83,172.23,4100.0
2019-10-04 10:10:00,172.12,172.23,171.79,171.93,2988.0,172.12,172.23,171.79,171.93,2988.0
2019-10-04 10:15:00,171.94,171.97,171.48,171.77,3650.0,171.94,171.97,171.48,171.77,3650.0
2019-10-04 10:20:00,171.93,171.97,171.43,171.43,11870.0,171.93,171.97,171.43,171.43,11870.0
2019-10-04 10:25:00,171.42,171.8,171.41,171.56,5390.0,171.42,171.8,171.41,171.56,5390.0
2019-10-04 10:30:00,171.56,171.57,170.92,170.92,2830.0,171.56,171.57,170.92,170.92,2830.0
2019-10-04 10:35:00,170.84,171.03,170.6,170.71,9413.0,170.84,171.03,170.6,170.71,9413.0
2019-10-04 10:40:00,170.66,170.92,170.52,170.74,6326.0,170.66,170.92,170.52,170.74,6326.0
2019-10-04 10:45:00,170.84,171.5,170.84,171.5,4200.0,170.84,171.5,170.84,171.5,4200.0
2019-10-04 10:50:00,171.5,171.75,171.46,171.72,3800.0,171.5,171.75,171.46,171.72,3800.0
2019-10-04 10:55:00,171.71,171.85,171.5,171.5,7230.0,171.71,171.85,171.5,171.5,7230.0
2019-10-04 11:00:00,171.5,171.88,171.5,171.87,7145.0,171.5,171.88,171.5,171.87,7145.0
2019-10-04 11:05:00,171.99,172.27,171.94,172.19,11693.0,171.99,172.27,171.94,172.19,11693.0
2019-10-04 11:10:00,172.18,172.18,171.99,172.1,2700.0,172.18,172.18,171.99,172.1,2700.0
2019-10-04 11:15:00,172.16,172.29,172.13,172.19,1800.0,172.16,172.29,172.13,172.19,1800.0
2019-10-04 11:20:00,172.31,172.5,172.31,172.45,3918.0,172.31,172.5,172.31,172.45,3918.0
2019-10-04 11:25:00,172.43,172.45,172.0,172.03,5246.0,172.43,172.45,172.0,172.03,5246.0
2019-10-04 11:30:00,172.08,172.33,172.08,172.28,4357.0,172.08,172.33,172.08,172.28,4357.0
2019-10-04 11:35:00,172.34,172.42,172.05,172.38,4793.0,172.34,172.42,172.05,172.38,4793.0
2019-10-04 11:40:00,172.43,172.59,172.38,172.44,2704.0,172.43,172.59,172.38,172.44,2704.0
2019-10-04 11:45:00,172.57,172.58,172.42,172.58,3107.0,172.57,172.58,172.42,172.58,3107.0
2019-10-04 11:50:00,172.61,172.72,172.46,172.65,6477.0,172.61,172.72,172.46,172.65,6477.0
2019-10-04 11:55:00,172.65,172.66,172.32,172.48,1932.0,172.65,172.66,172.32,172.48,1932.0
2019-10-04 12:00:00,172.52,172.61,172.41,172.5,5263.0,172.52,172.61,172.41,172.5,5263.0
2019-10-04 12:05:00,172.5,172.66,172.5,172.57,3010.0,172.5,172.66,172.5,172.57,3010.0
2019-10-04 12:10:00,172.58,172.67,172.2,172.31,5052.0,172.58,172.67,172.2,172.31,5052.0
2019-10-04 12:15:00,172.2,172.43,172.1,172.34,5622.0,172.2,172.43,172.1,172.34,5622.0
2019-10-04 12:20:00,172.4,172.53,172.39,172.46,1700.0,172.4,172.53,172.39,172.46,1700.0
2019-10-04 12:25:00,172.52,172.56,172.44,172.52,4800.0,172.52,172.56,172.44,172.52,4800.0
2019-10-04 12:30:00,172.54,172.61,172.53,172.61,1300.0,172.54,172.61,172.53,172.61,1300.0
2019-10-04 12:35:00,172.54,172.7,172.54,172.62,2710.0,172.54,172.7,172.54,172.62,2710.0
2019-10-04 12:40:00,172.58,172.6,172.51,172.54,2600.0,172.58,172.6,172.51,172.54,2600.0
2019-10-04 12:45:00,172.58,172.58,172.43,172.49,2300.0,172.58,172.58,172.43,172.49,2300.0
2019-10-04 12:50:00,172.45,172.58,172.18,172.18,5141.0,172.45,172.58,172.18,172.18,5141.0
2019-10-04 12:55:00,172.13,172.22,171.92,171.95,3700.0,172.13,172.22,171.92,171.95,3700.0
2019-10-04 13:00:00,171.88,172.16,171.88,172.01,2800.0,171.88,172.16,171.88,172.01,2800.0
2019-10-04 13:05:00,172.0,172.26,172.0,172.14,4000.0,172.0,172.26,172.0,172.14,4000.0
2019-10-04 13:10:00,172.11,172.33,172.11,172.33,2100.0,172.11,172.33,172.11,172.33,2100.0
2019-10-04 13:15:00,172.28,172.43,172.2,172.43,2200.0,172.28,172.43,172.2,172.43,2200.0
2019-10-04 13:20:00,172.47,172.48,172.17,172.2,3606.0,172.47,172.48,172.17,172.2,3606.0
2019-10-04 13:25:00,172.3,172.42,172.3,172.4,2700.0,172.3,172.42,172.3,172.4,2700.0
2019-10-04 13:30:00,172.36,172.52,172.3,172.52,4200.0,172.36,172.52,172.3,172.52,4200.0
2019-10-04 13:35:00,172.51,172.67,172.51,172.57,3826.0,172.51,172.67,172.51,172.57,3826.0
2019-10-04 13:40:00,172.64,172.83,172.58,172.78,4034.0,172.64,172.83,172.58,172.78,4034.0
2019-10-04 13:45:00,172.79,172.79,172.67,172.73,2760.0,172.79,172.79,172.67,172.73,2760.0
2019-10-04 13:50:00,172.7,172.77,172.53,172.63,2500.0,172.7,172.77,172.53,172.63,2500.0
2019-10-04 13:55:00,172.56,172.63,172.4,172.46,2800.0,172.56,172.63,172.4,172.46,2800.0
2019-10-04 14:00:00,172.43,172.57,172.41,172.53,3300.0,172.43,172.57,172.41,172.53,3300.0
2019-10-04 14:05:00,172.59,172.61,172.28,172.33,4754.0,172.59,172.61,172.28,172.33,4754.0
2019-10-04 14:10:00,172.32,172.53,172.32,172.48,6350.0,172.32,172.53,172.32,172.48,6350.0
2019-10-04 14:15:00,172.53,172.67,172.44,172.62,7917.0,172.53,172.67,172.44,172.62,7917.0
2019-10-04 14:20:00,172.62,172.67,172.45,172.59,4135.0,172.62,172.67,172.45,172.59,4135.0
2019-10-04 14:25:00,172.64,172.64,172.5,172.56,2164.0,172.64,172.64,172.5,172.56,2164.0
2019-10-04 14:30:00,172.6,172.6,172.49,172.52,4198.0,172.6,172.6,172.49,172.52,4198.0
2019-10-04 14:35:00,172.54,172.61,172.46,172.54,4274.0,172.54,172.61,172.46,172.54,4274.0
2019-10-04 14:40:00,172.52,172.78,172.51,172.72,3860.0,172.52,172.78,172.51,172.72,3860.0
2019-10-04 14:45:00,172.74,172.77,172.62,172.71,3700.0,172.74,172.77,172.62,172.71,3700.0
2019-10-04 14:50:00,172.67,172.72,172.44,172.45,4100.0,172.67,172.72,172.44,172.45,4100.0
2019-10-04 14:55:00,172.48,172.62,172.48,172.58,3500.0,172.48,172.62,172.48,172.58,3500.0
2019-10-04 15:00:00,172.64,172.69,172.55,172.61,2912.0,172.64,172.69,172.55,172.61,2912.0
2019-10-04 15:05:00,172.64,172.73,172.58,172.68,3800.0,172.64,172.73,172.58,172.68,3800.0
2019-10-04 15:10:00,172.65,172.77,172.63,172.77,6353.0,172.65,172.77,172.63,172.77,6353.0
2019-10-04 15:15:00,172.75,172.78,172.58,172.6,5312.0,172.75,172.78,172.58,172.6,5312.0
2019-10-04 15:20:00,172.6,172.61,172.42,172.47,5000.0,172.6,172.61,172.42,172.47,5000.0
2019-10-04 15:25:00,172.51,172.64,172.4,172.47,6280.0,172.51,172.64,172.4,172.47,6280.0
2019-10-04 15:30:00,172.49,172.75,172.46,172.69,8400.0,172.49,172.75,172.46,172.69,8400.0
2019-10-04 15:35:00,172.66,172.67,172.55,172.61,8282.0,172.66,172.67,172.55,172.61,8282.0
2019-10-04 15:40:00,172.62,172.78,172.56,172.76,12448.0,172.62,172.78,172.56,172.76,12448.0
2019-10-04 15:45:00,172.78,172.87,172.66,172.86,13961.0,172.78,172.87,172.66,172.86,13961.0
2019-10-04 15:50:00,172.86,172.92,172.61,172.78,21428.0,172.86,172.92,172.61,172.78,21428.0
2019-10-04 15:55:00,172.79,172.83,172.42,172.42,91548.0,172.79,172.83,172.42,172.42,91548.0
2019-10-07 09:30:00,171.77,172.76,171.55,172.18,10294.0,171.77,172.76,171.55,172.18,10294.0
2019-10-07 09:35:00,172.41,172.41,171.43,171.91,3600.0,172.41,172.41,171.43,171.91,3600.0
2019-10-07 09:40:00,171.71,171.71,171.14,171.36,6470.0,171.71,171.71,171.14,171.36,6470.0
2019-10-07 09:45:00,171.28,171.28,170.07,170.22,7224.0,171.28,171.28,170.07,170.22,7224.0
2019-10-07 09:50:00,170.19,170.32,169.89,170.29,31155.0,170.19,170.32,169.89,170.29,31155.0
2019-10-07 09:55:00,170.35,170.7,170.01,170.01,6607.0,170.35,170.7,170.01,170.01,6607.0
2019-10-07 10:00:00,169.98,170.1,169.27,169.49,8875.0,169.98,170.1,169.27,169.49,8875.0
2019-10-07 10:05:00,169.72,170.34,169.72,170.34,5109.0,169.72,170.34,169.72,170.34,5109.0
2019-10-07 10:10:00,170.33,170.33,169.91,170.08,12887.0,170.33,170.33,169.91,170.08,12887.0
2019-10-07 10:15:00,170.0,170.22,169.93,170.07,14377.0,170.0,170.22,169.93,170.07,14377.0
2019-10-07 10:20:00,170.17,170.22,169.96,170.17,5675.0,170.17,170.22,169.96,170.17,5675.0
2019-10-07 10:25:00,170.02,170.3,170.02,170.22,4800.0,170.02,170.3,170.02,170.22,4800.0
2019-10-07 10:30:00,170.15,170.31,170.02,170.19,4341.0,170.15,170.31,170.02,170.19,4341.0
2019-10-07 10:35:00,170.25,170.56,170.25,170.36,3826.0,170.25,170.56,170.25,170.36,3826.0
2019-10-07 10:40:00,170.31,170.54,170.24,170.47,3067.0,170.31,170.54,170.24,170.47,3067.0
2019-10-07 10:45:00,170.42,170.43,170.16,170.21,3931.0,170.42,170.43,170.16,170.21,3931.0
2019-10-07 10:50:00,170.27,170.43,170.27,170.35,2248.0,170.27,170.43,170.27,170.35,2248.0
2019-10-07 10:55:00,170.42,170.69,170.36,170.69,6294.0,170.42,170.69,170.36,170.69,6294.0
2019-10-07 11:00:00,170.82,171.22,170.82,171.04,5404.0,170.82,171.22,170.82,171.04,5404.0
2019-10-07 11:05:00,171.02,171.7,171.01,171.58,5367.0,171.02,171.7,171.01,171.58,5367.0
2019-10-07 11:10:00,171.53,171.56,171.28,171.36,5759.0,171.53,171.56,171.28,171.36,5759.0
2019-10-07 11:15:00,171.41,171.54,171.27,171.54,6400.0,171.41,171.54,171.27,171.54,6400.0
2019-10-07 11:20:00,171.41,171.61,171.41,171.47,5414.0,171.41,171.61,171.41,171.47,5414.0
2019-10-07 11:25:00,171.43,171.58,171.42,171.53,3770.0,171.43,171.58,171.42,171.53,3770.0
2019-10-07 11:30:00,171.45,171.78,171.36,171.75,4738.0,171.45,171.78,171.36,171.75,4738.0
2019-10-07 11:35:00,171.95,171.95,171.59,171.93,3808.0,171.95,171.95,171.59,171.93,3808.0
2019-10-07 11:40:00,171.91,172.04,171.82,172.04,1200.0,171.91,172.04,171.82,172.04,1200.0
2019-10-07 11:45:00,172.04,172.05,171.46,171.69,3100.0,172.04,172.05,171.46,171.69,3100.0
2019-10-07 11:50:00,171.79,171.79,171.57,171.65,2963.0,171.79,171.79,171.57,171.65,2963.0
2019-10-07 11:55:00,171.52,171.68,171.52,171.68,2400.0,171.52,171.68,171.52,171.68,2400.0
2019-10-07 12:00:00,171.88,171.89,171.58,171.63,1450.0,171.88,171.89,171.58,171.63,1450.0
2019-10-07 12:05:00,171.53,171.59,171.42,171.53,3800.0,171.53,171.59,171.42,171.53,3800.0
2019-10-07 12:10:00,171.5,171.67,171.43,171.55,3550.0,171.5,171.67,171.43,171.55,3550.0
2019-10-07 12:15:00,171.57,171.83,171.56,171.74,2700.0,171.57,171.83,171.56,171.74,2700.0
2019-10-07 12:20:00,171.74,171.75,171.54,171.61,1731.0,171.74,171.75,171.54,171.61,1731.0
2019-10-07 12:25:00,171.59,171.59,171.39,171.47,1980.0,171.59,171.59,171.39,171.47,1980.0
2019-10-07 12:30:00,171.49,171.6,171.42,171.5,1300.0,171.49,171.6,171.42,171.5,1300.0
2019-10-07 12:35:00,171.49,171.66,171.46,171.5,2712.0,171.49,171.66,171.46,171.5,2712.0
2019-10-07 12:40:00,171.43,171.73,171.43,171.59,2413.0,171.43,171.73,171.43,171.59,2413.0
2019-10-07 12:45:00,171.51,171.75,171.51,171.64,2725.0,171.51,171.75,171.51,171.64,2725.0
2019-10-07 12:50:00,171.65,171.66,171.54,171.6,2100.0,171.65,171.66,171.54,171.6,2100.0
2019-10-07 12:55:00,171.61,171.66,171.52,171.53,1638.0,171.61,171.66,171.52,171.53,1638.0
2019-10-07 13:00:00,171.5,171.74,171.4,171.65,2670.0,171.5,171.74,171.4,171.65,2670.0
2019-10-07 13:05:00,171.53,171.53,171.2,171.22,2300.0,171.53,171.53,171.2,171.22,2300.0
2019-10-07 13:10:00,171.14,171.23,171.08,171.09,2600.0,171.14,171.23,171.08,171.09,2600.0
2019-10-07 13:15:00,171.06,171.21,170.96,171.18,3607.0,171.06,171.21,170.96,171.18,3607.0
2019-10-07 13:20:00,171.21,171.4,171.18,171.33,2500.0,171.21,171.4,171.18,171.33,2500.0
2019-10-07 13:25:00,171.34,171.34,171.24,171.28,1200.0,171.34,171.34,171.24,171.28,1200.0
2019-10-07 13:30:00,171.24,172.09,171.16,171.84,6799.0,171.24,172.09,171.16,171.84,6799.0
2019-10-07 13:35:00,171.92,172.24,171.92,172.15,2400.0,171.92,172.24,171.92,172.15,2400.0
2019-10-07 13:40:00,172.17,172.17,171.83,171.85,2000.0,172.17,172.17,171.83,171.85,2000.0
2019-10-07 13:45:00,171.92,172.19,171.89,172.09,1700.0,171.92,172.19,171.89,172.09,1700.0
2019-10-07 13:50:00,172.11,172.22,172.1,172.1,1844.0,172.11,172.22,172.1,172.1,1844.0
2019-10-07 13:55:00,172.17,172.28,172.14,172.23,1700.0,172.17,172.28,172.14,172.23,1700.0
2019-10-07 14:00:00,172.2,172.32,172.19,172.24,2001.0,172.2,172.32,172.19,172.24,2001.0
2019-10-07 14:05:00,172.26,172.26,171.68,171.78,4679.0,172.26,172.26,171.68,171.78,4679.0
2019-10-07 14:10:00,171.78,171.86,171.68,171.77,2100.0,171.78,171.86,171.68,171.77,2100.0
2019-10-07 14:15:00,171.81,171.91,171.68,171.91,1573.0,171.81,171.91,171.68,171.91,1573.0
2019-10-07 14:20:00,171.81,171.88,171.7,171.88,7418.0,171.81,171.88,171.7,171.88,7418.0
2019-10-07 14:25:00,171.88,171.98,171.83,171.92,4039.0,171.88,171.98,171.83,171.92,4039.0
2019-10-07 14:30:00,171.91,171.91,171.67,171.7,3500.0,171.91,171.91,171.67,171.7,3500.0
2019-10-07 14:35:00,171.69,171.75,171.58,171.75,4600.0,171.69,171.75,171.58,171.75,4600.0
2019-10-07 14:40:00,171.75,171.86,171.62,171.74,3824.0,171.75,171.86,171.62,171.74,3824.0
2019-10-07 14:45:00,171.74,171.81,171.64,171.81,3600.0,171.74,171.81,171.64,171.81,3600.0
2019-10-07 14:50:00,171.89,171.89,171.56,171.73,3300.0,171.89,171.89,171.56,171.73,3300.0
2019-10-07 14:55:00,171.63,171.97,171.55,171.97,4407.0,171.63,171.97,171.55,171.97,4407.0
2019-10-07 15:00:00,171.97,172.16,171.85,172.13,6000.0,171.97,172.16,171.85,172.13,6000.0
2019-10-07 15:05:00,172.06,172.12,171.94,172.05,2720.0,172.06,172.12,171.94,172.05,2720.0
2019-10-07 15:10:00,172.0,172.03,171.86,172.01,3885.0,172.0,172.03,171.86,172.01,3885.0
2019-10-07 15:15:00,171.96,172.05,171.91,171.91,6927.0,171.96,172.05,171.91,171.91,6927.0
2019-10-07 15:20:00,171.91,172.0,171.84,171.92,6245.0,171.91,172.0,171.84,171.92,6245.0
2019-10-07 15:25:00,172.0,172.26,171.99,172.26,8523.0,172.0,172.26,171.99,172.26,8523.0
2019-10-07 15:30:00,172.25,172.29,171.99,172.19,26147.0,172.25,172.29,171.99,172.19,26147.0
2019-10-07 15:35:00,172.2,172.24,172.01,172.16,23292.0,172.2,172.24,172.01,172.16,23292.0
2019-10-07 15:40:00,172.18,172.31,172.18,172.28,17353.0,172.18,172.31,172.18,172.28,17353.0
2019-10-07 15:45:00,172.26,172.43,172.22,172.34,12558.0,172.26,172.43,172.22,172.34,12558.0
2019-10-07 15:50:00,172.34,172.41,172.18,172.23,35749.0,172.34,172.41,172.18,172.23,35749.0
2019-10-07 15:55:00,172.25,172.5,172.03,172.11,41441.0,172.25,172.5,172.03,172.11,41441.0
2019-10-08 09:30:00,170.47,171.62,170.15,170.58,22801.0,170.47,171.62,170.15,170.58,22801.0
2019-10-08 09:35:00,170.57,170.57,168.0,168.03,30911.0,170.57,170.57,168.0,168.03,30911.0
2019-10-08 09:40:00,168.08,168.64,167.6,168.01,12927.0,168.08,168.64,167.6,168.01,12927.0
2019-10-08 09:45:00,168.54,168.83,168.37,168.67,4215.0,168.54,168.83,168.37,168.67,4215.0
2019-10-08 09:50:00,168.42,168.92,168.26,168.83,7932.0,168.42,168.92,168.26,168.83,7932.0
2019-10-08 09:55:00,168.76,168.99,168.42,168.77,5825.0,168.76,168.99,168.42,168.77,5825.0
2019-10-08 10:00:00,168.79,169.09,168.19,168.52,8591.0,168.79,169.09,168.19,168.52,8591.0
2019-10-08 10:05:00,168.5,168.5,168.0,168.05,15468.0,168.5,168.5,168.0,168.05,15468.0
2019-10-08 10:10:00,168.07,168.56,168.0,168.26,19204.0,168.07,168.56,168.0,168.26,19204.0
2019-10-08 10:15:00,168.25,168.92,168.18,168.84,7584.0,168.25,168.92,168.18,168.84,7584.0
2019-10-08 10:20:00,168.94,169.12,168.7,169.03,13097.0,168.94,169.12,168.7,169.03,13097.0
2019-10-08 10:25:00,168.8,168.83,168.16,168.22,6259.0,168.8,168.83,168.16,168.22,6259.0
2019-10-08 10:30:00,168.4,168.81,168.11,168.2,6876.0,168.4,168.81,168.11,168.2,6876.0
2019-10-08 10:35:00,168.04,168.48,167.96,168.48,4500.0,168.04,168.48,167.96,168.48,4500.0
2019-10-08 10:40:00,168.48,168.77,168.4,168.7,12046.0,168.48,168.77,168.4,168.7,12046.0
2019-10-08 10:45:00,168.75,168.75,168.48,168.5,3214.0,168.75,168.75,168.48,168.5,3214.0
2019-10-08 10:50:00,168.3,168.33,168.09,168.3,4400.0,168.3,168.33,168.09,168.3,4400.0
2019-10-08 10:55:00,168.41,169.02,168.41,168.83,3629.0,168.41,169.02,168.41,168.83,3629.0
2019-10-08 11:00:00,168.86,169.01,168.62,168.96,4166.0,168.86,169.01,168.62,168.96,4166.0
2019-10-08 11:05:00,169.0,169.13,168.88,168.89,6491.0,169.0,169.13,168.88,168.89,6491.0
2019-10-08 11:10:00,168.96,169.12,168.96,169.06,2365.0,168.96,169.12,168.96,169.06,2365.0
2019-10-08 11:15:00,169.13,169.35,168.94,169.05,2343.0,169.13,169.35,168.94,169.05,2343.0
2019-10-08 11:20:00,169.04,169.04,168.56,168.82,3653.0,169.04,169.04,168.56,168.82,3653.0
2019-10-08 11:25:00,168.79,168.88,168.42,168.42,2955.0,168.79,168.88,168.42,168.42,2955.0
2019-10-08 11:30:00,168.36,168.38,167.91,168.07,4844.0,168.36,168.38,167.91,168.07,4844.0
2019-10-08 11:35:00,168.1,168.71,168.1,168.38,7939.0,168.1,168.71,168.1,168.38,7939.0
2019-10-08 11:40:00,168.44,168.76,168.42,168.5,7312.0,168.44,168.76,168.42,168.5,7312.0
2019-10-08 11:45:00,168.59,168.67,168.39,168.49,3960.0,168.59,168.67,168.39,168.49,3960.0
2019-10-08 11:50:00,168.41,168.67,168.21,168.67,3504.0,168.41,168.67,168.21,168.67,3504.0
2019-10-08 11:55:00,168.59,168.98,168.57,168.98,4400.0,168.59,168.98,168.57,168.98,4400.0
2019-10-08 12:00:00,168.82,168.85,168.48,168.48,4500.0,168.82,168.85,168.48,168.48,4500.0
2019-10-08 12:05:00,168.55,168.55,168.25,168.45,2250.0,168.55,168.55,168.25,168.45,2250.0
2019-10-08 12:10:00,168.49,168.86,168.49,168.86,3465.0,168.49,168.86,168.49,168.86,3465.0
2019-10-08 12:15:00,168.83,169.05,168.79,168.87,4023.0,168.83,169.05,168.79,168.87,4023.0
2019-10-08 12:20:00,168.93,169.09,168.92,169.06,3000.0,168.93,169.09,168.92,169.06,3000.0
2019-10-08 12:25:00,169.07,169.47,169.07,169.27,6167.0,169.07,169.47,169.07,169.27,6167.0
2019-10-08 12:30:00,169.21,169.25,169.14,169.22,1934.0,169.21,169.25,169.14,169.22,1934.0
2019-10-08 12:35:00,169.24,169.36,169.09,169.09,3002.0,169.24,169.36,169.09,169.09,3002.0
2019-10-08 12:40:00,169.1,169.48,169.1,169.4,2462.0,169.1,169.48,169.1,169.4,2462.0
2019-10-08 12:45:00,169.45,170.02,169.41,169.79,7353.0,169.45,170.02,169.41,169.79,7353.0
2019-10-08 12:50:00,169.74,169.87,169.6,169.82,2410.0,169.74,169.87,169.6,169.82,2410.0
2019-10-08 12:55:00,169.76,169.77,169.24,169.27,4238.0,169.76,169.77,169.24,169.27,4238.0
2019-10-08 13:00:00,169.34,169.43,169.17,169.28,2949.0,169.34,169.43,169.17,169.28,2949.0
2019-10-08 13:05:00,169.36,169.55,169.36,169.52,4118.0,169.36,169.55,169.36,169.52,4118.0
2019-10-08 13:10:00,169.44,169.72,169.41,169.53,2577.0,169.44,169.72,169.41,169.53,2577.0
2019-10-08 13:15:00,169.52,169.7,169.5,169.62,3008.0,169.52,169.7,169.5,169.62,3008.0
2019-10-08 13:20:00,169.75,170.01,169.75,169.95,6169.0,169.75,170.01,169.75,169.95,6169.0
2019-10-08 13:25:00,169.98,170.33,169.92,170.33,6405.0,169.98,170.33,169.92,170.33,6405.0
2019-10-08 13:30:00,170.35,170.61,170.35,170.51,14301.0,170.35,170.61,170.35,170.51,14301.0
2019-10-08 13:35:00,170.47,170.47,170.04,170.21,4017.0,170.47,170.47,170.04,170.21,4017.0
2019-10-08 13:40:00,170.22,170.36,170.22,170.29,1900.0,170.22,170.36,170.22,170.29,1900.0
2019-10-08 13:45:00,170.34,170.53,170.33,170.5,5000.0,170.34,170.53,170.33,170.5,5000.0
2019-10-08 13:50:00,170.5,170.56,170.4,170.52,2227.0,170.5,170.56,170.4,170.52,2227.0
2019-10-08 13:55:00,170.4,170.42,170.17,170.2,3429.0,170.4,170.42,170.17,170.2,3429.0
2019-10-08 14:00:00,170.12,170.24,169.9,170.04,2538.0,170.12,170.24,169.9,170.04,2538.0
2019-10-08 14:05:00,169.95,170.5,169.95,170.35,2600.0,169.95,170.5,169.95,170.35,2600.0
2019-10-08 14:10:00,170.38,170.45,170.26,170.45,2351.0,170.38,170.45,170.26,170.45,2351.0
2019-10-08 14:15:00,170.39,170.5,170.29,170.44,1700.0,170.39,170.5,170.29,170.44,1700.0
2019-10-08 14:20:00,170.5,170.58,170.42,170.58,2123.0,170.5,170.58,170.42,170.58,2123.0
2019-10-08 14:25:00,170.62,170.66,170.49,170.61,3900.0,170.62,170.66,170.49,170.61,3900.0
2019-10-08 14:30:00,170.73,171.06,170.71,170.83,5699.0,170.73,171.06,170.71,170.83,5699.0
2019-10-08 14:35:00,170.96,171.25,170.95,171.12,4700.0,170.96,171.25,170.95,171.12,4700.0
2019-10-08 14:40:00,171.05,171.36,171.05,171.36,3430.0,171.05,171.36,171.05,171.36,3430.0
2019-10-08 14:45:00,171.28,171.82,171.23,171.82,8500.0,171.28,171.82,171.23,171.82,8500.0
2019-10-08 14:50:00,171.89,171.89,171.46,171.47,3577.0,171.89,171.89,171.46,171.47,3577.0
2019-10-08 14:55:00,171.57,171.72,170.51,170.91,8063.0,171.57,171.72,170.51,170.91,8063.0
2019-10-08 15:00:00,171.34,171.5,170.69,170.81,4520.0,171.34,171.5,170.69,170.81,4520.0
2019-10-08 15:05:00,170.98,171.11,170.7,170.76,9428.0,170.98,171.11,170.7,170.76,9428.0
2019-10-08 15:10:00,170.71,170.71,170.38,170.65,3512.0,170.71,170.71,170.38,170.65,3512.0
2019-10-08 15:15:00,170.58,171.12,170.57,171.09,3617.0,170.58,171.12,170.57,171.09,3617.0
2019-10-08 15:20:00,171.0,171.22,170.87,171.0,3900.0,171.0,171.22,170.87,171.0,3900.0
2019-10-08 15:25:00,171.09,171.19,170.93,171.19,4827.0,171.09,171.19,170.93,171.19,4827.0
2019-10-08 15:30:00,171.18,171.29,170.91,171.01,6705.0,171.18,171.29,170.91,171.01,6705.0
2019-10-08 15:35:00,170.93,170.93,170.38,170.38,7389.0,170.93,170.93,170.38,170.38,7389.0
2019-10-08 15:40:00,170.46,170.55,170.17,170.47,10217.0,170.46,170.55,170.17,170.47,10217.0
2019-10-08 15:45:00,170.46,170.61,170.17,170.31,9603.0,170.46,170.61,170.17,170.31,9603.0
2019-10-08 15:50:00,170.26,170.3,169.96,170.09,18766.0,170.26,170.3,169.96,170.09,18766.0
2019-10-08 15:55:00,169.99,170.05,169.49,169.55,74174.0,169.99,170.05,169.49,169.55,74174.0
2019-10-09 09:30:00,171.03,171.99,170.48,170.48,11860.0,171.03,171.99,170.48,170.48,11860.0
2019-10-09 09:35:00,170.5,170.96,170.14,170.35,8503.0,170.5,170.96,170.14,170.35,8503.0
2019-10-09 09:40:00,170.35,170.35,169.1,169.1,9155.0,170.35,170.35,169.1,169.1,9155.0
2019-10-09 09:45:00,169.25,169.36,169.01,169.18,4148.0,169.25,169.36,169.01,169.18,4148.0
2019-10-09 09:50:00,169.29,169.48,168.85,168.96,10246.0,169.29,169.48,168.85,168.96,10246.0
2019-10-09 09:55:00,169.01,169.11,168.83,169.0,3440.0,169.01,169.11,168.83,169.0,3440.0
2019-10-09 10:00:00,169.16,169.35,169.04,169.35,1526.0,169.16,169.35,169.04,169.35,1526.0
2019-10-09 10:05:00,169.33,169.4,168.9,168.97,5209.0,169.33,169.4,168.9,168.97,5209.0
2019-10-09 10:10:00,169.0,169.25,169.0,169.06,3139.0,169.0,169.25,169.0,169.06,3139.0
2019-10-09 10:15:00,168.75,169.18,168.74,169.17,3010.0,168.75,169.18,168.74,169.17,3010.0
2019-10-09 10:20:00,169.32,169.44,169.17,169.39,1600.0,169.32,169.44,169.17,169.39,1600.0
2019-10-09 10:25:00,169.28,169.28,169.08,169.23,1900.0,169.28,169.28,169.08,169.23,1900.0
2019-10-09 10:30:00,169.24,169.5,169.14,169.14,4651.0,169.24,169.5,169.14,169.14,4651.0
2019-10-09 10:35:00,169.02,169.12,168.78,168.96,5007.0,169.02,169.12,168.78,168.96,5007.0
2019-10-09 10:40:00,168.94,169.22,168.89,169.14,4035.0,168.94,169.22,168.89,169.14,4035.0
2019-10-09 10:45:00,169.07,169.23,169.0,169.17,3498.0,169.07,169.23,169.0,169.17,3498.0
2019-10-09 10:50:00,169.21,169.35,168.97,169.03,3620.0,169.21,169.35,168.97,169.03,3620.0
2019-10-09 10:55:00,168.92,168.93,168.78,168.93,1414.0,168.92,168.93,168.78,168.93,1414.0
2019-10-09 11:00:00,169.01,169.08,168.62,168.74,5189.0,169.01,169.08,168.62,168.74,5189.0
2019-10-09 11:05:00,168.82,168.84,168.69,168.81,2600.0,168.82,168.84,168.69,168.81,2600.0
2019-10-09 11:10:00,168.86,168.99,168.79,168.91,3100.0,168.86,168.99,168.79,168.91,3100.0
2019-10-09 11:15:00,168.97,169.42,168.97,169.41,2400.0,168.97,169.42,168.97,169.41,2400.0
2019-10-09 11:20:00,169.42,169.49,169.27,169.49,2650.0,169.42,169.49,169.27,169.49,2650.0
2019-10-09 11:25:00,169.48,169.5,169.32,169.4,2900.0,169.48,169.5,169.32,169.4,2900.0
2019-10-09 11:30:00,169.49,169.63,169.36,169.5,4542.0,169.49,169.63,169.36,169.5,4542.0
2019-10-09 11:35:00,169.5,169.59,169.4,169.59,1200.0,169.5,169.59,169.4,169.59,1200.0
2019-10-09 11:40:00,169.54,169.97,169.54,169.97,1854.0,169.54,169.97,169.54,169.97,1854.0
2019-10-09 11:45:00,169.97,170.25,169.91,170.22,4558.0,169.97,170.25,169.91,170.22,4558.0
2019-10-09 11:50:00,170.23,170.28,170.1,170.22,6063.0,170.23,170.28,170.1,170.22,6063.0
2019-10-09 11:55:00,170.24,170.24,170.11,170.11,2301.0,170.24,170.24,170.11,170.11,2301.0
2019-10-09 12:00:00,170.19,170.39,170.19,170.37,1926.0,170.19,170.39,170.19,170.37,1926.0
2019-10-09 12:05:00,170.4,170.46,170.2,170.2,3000.0,170.4,170.46,170.2,170.2,3000.0
2019-10-09 12:10:00,170.19,170.22,169.93,169.93,2100.0,170.19,170.22,169.93,169.93,2100.0
2019-10-09 12:15:00,169.9,169.93,169.72,169.72,1300.0,169.9,169.93,169.72,169.72,1300.0
2019-10-09 12:20:00,169.86,169.86,169.74,169.84,2230.0,169.86,169.86,169.74,169.84,2230.0
2019-10-09 12:25:00,169.74,169.74,169.53,169.6,1926.0,169.74,169.74,169.53,169.6,1926.0
2019-10-09 12:30:00,169.59,169.67,169.5,169.67,3386.0,169.59,169.67,169.5,169.67,3386.0
2019-10-09 12:35:00,169.74,169.74,169.6,169.66,1700.0,169.74,169.74,169.6,169.66,1700.0
2019-10-09 12:40:00,169.69,169.69,169.5,169.5,2321.0,169.69,169.69,169.5,169.5,2321.0
2019-10-09 12:45:00,169.49,169.54,169.4,169.49,3523.0,169.49,169.54,169.4,169.49,3523.0
2019-10-09 12:50:00,169.48,169.48,169.29,169.44,2796.0,169.48,169.48,169.29,169.44,2796.0
2019-10-09 12:55:00,169.44,169.56,169.44,169.47,5100.0,169.44,169.56,169.44,169.47,5100.0
2019-10-09 13:00:00,169.43,169.71,169.4,169.4,8562.0,169.43,169.71,169.4,169.4,8562.0
2019-10-09 13:05:00,169.32,169.32,169.07,169.07,2009.0,169.32,169.32,169.07,169.07,2009.0
2019-10-09 13:10:00,169.0,169.11,169.0,169.0,2199.0,169.0,169.11,169.0,169.0,2199.0
2019-10-09 13:15:00,168.95,169.02,168.8,168.9,4557.0,168.95,169.02,168.8,168.9,4557.0
2019-10-09 13:20:00,168.86,168.95,168.86,168.9,2300.0,168.86,168.95,168.86,168.9,2300.0
2019-10-09 13:25:00,168.9,168.97,168.82,168.93,4532.0,168.9,168.97,168.82,168.93,4532.0
2019-10-09 13:30:00,168.96,169.1,168.96,169.03,2809.0,168.96,169.1,168.96,169.03,2809.0
2019-10-09 13:35:00,168.99,168.99,168.75,168.94,2400.0,168.99,168.99,168.75,168.94,2400.0
2019-10-09 13:40:00,168.89,169.02,168.88,169.02,2683.0,168.89,169.02,168.88,169.02,2683.0
2019-10-09 13:45:00,169.09,169.17,169.09,169.17,2510.0,169.09,169.17,169.09,169.17,2510.0
2019-10-09 13:50:00,169.22,169.27,169.07,169.1,2314.0,169.22,169.27,169.07,169.1,2314.0
2019-10-09 13:55:00,169.11,169.26,169.11,169.21,1100.0,169.11,169.26,169.11,169.21,1100.0
2019-10-09 14:00:00,169.12,169.12,168.8,168.8,3232.0,169.12,169.12,168.8,168.8,3232.0
2019-10-09 14:05:00,168.81,169.01,168.81,169.01,2332.0,168.81,169.01,168.81,169.01,2332.0
2019-10-09 14:10:00,169.01,169.11,168.92,169.11,2614.0,169.01,169.11,168.92,169.11,2614.0
2019-10-09 14:15:00,169.09,169.26,169.04,169.26,2529.0,169.09,169.26,169.04,169.26,2529.0
2019-10-09 14:20:00,169.21,169.37,169.08,169.28,2875.0,169.21,169.37,169.08,169.28,2875.0
2019-10-09 14:25:00,169.23,169.34,169.14,169.28,2006.0,169.23,169.34,169.14,169.28,2006.0
2019-10-09 14:30:00,169.28,169.34,169.18,169.19,4015.0,169.28,169.34,169.18,169.19,4015.0
2019-10-09 14:35:00,169.21,169.31,169.09,169.31,6756.0,169.21,169.31,169.09,169.31,6756.0
2019-10-09 14:40:00,169.32,169.36,169.2,169.21,4234.0,169.32,169.36,169.2,169.21,4234.0
2019-10-09 14:45:00,169.25,169.37,169.19,169.25,3231.0,169.25,169.37,169.19,169.25,3231.0
2019-10-09 14:50:00,169.29,169.49,169.12,169.43,8008.0,169.29,169.49,169.12,169.43,8008.0
2019-10-09 14:55:00,169.39,169.66,169.36,169.64,3600.0,169.39,169.66,169.36,169.64,3600.0
2019-10-09 15:00:00,169.59,169.69,169.55,169.65,3886.0,169.59,169.69,169.55,169.65,3886.0
2019-10-09 15:05:00,169.61,169.64,169.57,169.63,4844.0,169.61,169.64,169.57,169.63,4844.0
2019-10-09 15:10:00,169.62,169.72,169.58,169.69,4609.0,169.62,169.72,169.58,169.69,4609.0
2019-10-09 15:15:00,169.7,169.97,169.7,169.97,3601.0,169.7,169.97,169.7,169.97,3601.0
2019-10-09 15:20:00,170.0,170.07,169.83,169.88,12100.0,170.0,170.07,169.83,169.88,12100.0
2019-10-09 15:25:00,169.83,169.89,169.82,169.86,5003.0,169.83,169.89,169.82,169.86,5003.0
2019-10-09 15:30:00,169.84,169.87,169.64,169.65,10818.0,169.84,169.87,169.64,169.65,10818.0
2019-10-09 15:35:00,169.67,169.73,169.57,169.62,10736.0,169.67,169.73,169.57,169.62,10736.0
2019-10-09 15:40:00,169.58,169.62,169.13,169.13,19685.0,169.58,169.62,169.13,169.13,19685.0
2019-10-09 15:45:00,169.06,169.13,168.73,168.93,17435.0,169.06,169.13,168.73,168.93,17435.0
2019-10-09 15:50:00,168.9,169.08,168.88,169.08,23818.0,168.9,169.08,168.88,169.08,23818.0
2019-10-09 15:55:00,169.1,169.32,168.55,168.65,96389.0,169.1,169.32,168.55,168.65,96389.0
2019-10-10 09:30:00,168.57,168.57,167.61,168.13,12955.0,168.57,168.57,167.61,168.13,12955.0
2019-10-10 09:35:00,168.13,168.64,168.02,168.38,7218.0,168.13,168.64,168.02,168.38,7218.0
2019-10-10 09:40:00,168.37,168.37,167.68,168.31,4131.0,168.37,168.37,167.68,168.31,4131.0
2019-10-10 09:45:00,168.18,168.93,168.17,168.79,5602.0,168.18,168.93,168.17,168.79,5602.0
2019-10-10 09:50:00,168.83,169.16,168.78,168.89,8700.0,168.83,169.16,168.78,168.89,8700.0
2019-10-10 09:55:00,168.86,169.16,168.74,169.05,10630.0,168.86,169.16,168.74,169.05,10630.0
2019-10-10 10:00:00,169.06,169.07,168.86,168.98,7682.0,169.06,169.07,168.86,168.98,7682.0
2019-10-10 10:05:00,169.01,169.11,168.07,168.15,7720.0,169.01,169.11,168.07,168.15,7720.0
2019-10-10 10:10:00,168.07,168.69,168.02,168.69,5075.0,168.07,168.69,168.02,168.69,5075.0
2019-10-10 10:15:00,168.69,168.94,168.58,168.92,3006.0,168.69,168.94,168.58,168.92,3006.0
2019-10-10 10:20:00,168.9,168.92,168.71,168.88,2505.0,168.9,168.92,168.71,168.88,2505.0
2019-10-10 10:25:00,168.97,168.97,168.72,168.76,1100.0,168.97,168.97,168.72,168.76,1100.0
2019-10-10 10:30:00,168.86,168.86,168.33,168.44,3973.0,168.86,168.86,168.33,168.44,3973.0
2019-10-10 10:35:00,168.47,169.03,168.47,168.91,2650.0,168.47,169.03,168.47,168.91,2650.0
2019-10-10 10:40:00,168.92,169.03,168.79,168.92,2252.0,168.92,169.03,168.79,168.92,2252.0
2019-10-10 10:45:00,168.78,168.99,168.71,168.78,3429.0,168.78,168.99,168.71,168.78,3429.0
2019-10-10 10:50:00,168.77,169.52,168.77,169.52,3097.0,168.77,169.52,168.77,169.52,3097.0
2019-10-10 10:55:00,169.53,169.91,169.52,169.91,3674.0,169.53,169.91,169.52,169.91,3674.0
2019-10-10 11:00:00,169.81,170.13,169.75,170.03,3260.0,169.81,170.13,169.75,170.03,3260.0
2019-10-10 11:05:00,170.04,170.28,169.87,170.01,6600.0,170.04,170.28,169.87,170.01,6600.0
2019-10-10 11:10:00,169.84,170.0,169.83,169.93,1700.0,169.84,170.0,169.83,169.93,1700.0
2019-10-10 11:15:00,169.9,169.97,169.75,169.77,2100.0,169.9,169.97,169.75,169.77,2100.0
2019-10-10 11:20:00,169.78,170.0,169.64,169.98,3950.0,169.78,170.0,169.64,169.98,3950.0
2019-10-10 11:25:00,169.96,170.11,169.87,169.98,4600.0,169.96,170.11,169.87,169.98,4600.0
2019-10-10 11:30:00,169.91,169.92,169.71,169.78,3900.0,169.91,169.92,169.71,169.78,3900.0
2019-10-10 11:35:00,169.81,170.06,169.79,169.96,2282.0,169.81,170.06,169.79,169.96,2282.0
2019-10-10 11:40:00,169.91,170.04,169.82,169.88,1703.0,169.91,170.04,169.82,169.88,1703.0
2019-10-10 11:45:00,169.88,170.08,169.81,169.96,3808.0,169.88,170.08,169.81,169.96,3808.0
2019-10-10 11:50:00,169.94,170.03,169.84,169.86,3284.0,169.94,170.03,169.84,169.86,3284.0
2019-10-10 11:55:00,169.79,169.9,169.75,169.76,3163.0,169.79,169.9,169.75,169.76,3163.0
2019-10-10 12:00:00,169.75,169.8,169.67,169.75,1381.0,169.75,169.8,169.67,169.75,1381.0
2019-10-10 12:05:00,169.74,169.75,169.47,169.59,1400.0,169.74,169.75,169.47,169.59,1400.0
2019-10-10 12:10:00,169.55,169.66,169.51,169.53,3000.0,169.55,169.66,169.51,169.53,3000.0
2019-10-10 12:15:00,169.56,169.56,169.05,169.05,21435.0,169.56,169.56,169.05,169.05,21435.0
2019-10-10 12:20:00,169.01,169.24,168.95,168.95,6912.0,169.01,169.24,168.95,168.95,6912.0
2019-10-10 12:25:00,169.05,169.05,168.92,168.96,2273.0,169.05,169.05,168.92,168.96,2273.0
2019-10-10 12:30:00,168.93,168.98,168.62,168.7,2501.0,168.93,168.98,168.62,168.7,2501.0
2019-10-10 12:35:00,168.71,168.94,168.71,168.91,1800.0,168.71,168.94,168.71,168.91,1800.0
2019-10-10 12:40:00,168.92,168.95,168.81,168.9,3801.0,168.92,168.95,168.81,168.9,3801.0
2019-10-10 12:45:00,168.9,168.98,168.81,168.94,3000.0,168.9,168.98,168.81,168.94,3000.0
2019-10-10 12:50:00,168.91,168.95,168.79,168.81,2223.0,168.91,168.95,168.79,168.81,2223.0
2019-10-10 12:55:00,168.79,168.87,168.73,168.82,2415.0,168.79,168.87,168.73,168.82,2415.0
2019-10-10 13:00:00,168.75,169.01,168.7,169.0,3193.0,168.75,169.01,168.7,169.0,3193.0
2019-10-10 13:05:00,169.0,169.13,168.99,169.13,11422.0,169.0,169.13,168.99,169.13,11422.0
2019-10-10 13:10:00,169.08,169.26,169.08,169.19,3168.0,169.08,169.26,169.08,169.19,3168.0
2019-10-10 13:15:00,169.2,169.2,169.09,169.17,3143.0,169.2,169.2,169.09,169.17,3143.0
2019-10-10 13:20:00,169.21,169.27,169.06,169.11,10628.0,169.21,169.27,169.06,169.11,10628.0
2019-10-10 13:25:00,169.17,169.24,169.03,169.13,16821.0,169.17,169.24,169.03,169.13,16821.0
2019-10-10 13:30:00,169.14,169.14,168.85,168.94,3300.0,169.14,169.14,168.85,168.94,3300.0
2019-10-10 13:35:00,169.04,169.13,168.94,168.97,2822.0,169.04,169.13,168.94,168.97,2822.0
2019-10-10 13:40:00,169.04,169.25,169.04,169.25,2900.0,169.04,169.25,169.04,169.25,2900.0
2019-10-10 13:45:00,169.24,169.34,169.14,169.34,10555.0,169.24,169.34,169.14,169.34,10555.0
2019-10-10 13:50:00,169.33,169.37,169.19,169.28,15627.0,169.33,169.37,169.19,169.28,15627.0
2019-10-10 13:55:00,169.22,169.4,169.18,169.22,8294.0,169.22,169.4,169.18,169.22,8294.0
2019-10-10 14:00:00,169.18,169.39,169.16,169.32,3706.0,169.18,169.39,169.16,169.32,3706.0
2019-10-10 14:05:00,169.31,169.37,168.64,168.72,12389.0,169.31,169.37,168.64,168.72,12389.0
2019-10-10 14:10:00,168.71,169.06,168.69,168.95,5027.0,168.71,169.06,168.69,168.95,5027.0
2019-10-10 14:15:00,169.03,169.29,169.02,169.24,3000.0,169.03,169.29,169.02,169.24,3000.0
2019-10-10 14:20:00,169.27,169.27,169.11,169.17,5777.0,169.27,169.27,169.11,169.17,5777.0
2019-10-10 14:25:00,169.14,169.17,168.98,169.14,6107.0,169.14,169.17,168.98,169.14,6107.0
2019-10-10 14:30:00,169.15,169.15,169.0,169.0,4364.0,169.15,169.15,169.0,169.0,4364.0
2019-10-10 14:35:00,169.0,169.06,168.9,168.91,3800.0,169.0,169.06,168.9,168.91,3800.0
2019-10-10 14:40:00,168.91,168.91,168.64,168.74,6222.0,168.91,168.91,168.64,168.74,6222.0
2019-10-10 14:45:00,168.7,169.05,168.65,169.05,1435.0,168.7,169.05,168.65,169.05,1435.0
2019-10-10 14:50:00,168.94,169.18,168.91,169.11,4054.0,168.94,169.18,168.91,169.11,4054.0
2019-10-10 14:55:00,169.06,169.49,168.94,169.48,15911.0,169.06,169.49,168.94,169.48,15911.0
2019-10-10 15:00:00,169.48,169.66,169.46,169.66,10023.0,169.48,169.66,169.46,169.66,10023.0
2019-10-10 15:05:00,169.66,169.8,169.57,169.73,2424.0,169.66,169.8,169.57,169.73,2424.0
2019-10-10 15:10:00,169.75,169.82,169.65,169.82,2516.0,169.75,169.82,169.65,169.82,2516.0
2019-10-10 15:15:00,169.79,169.9,169.68,169.89,1800.0,169.79,169.9,169.68,169.89,1800.0
2019-10-10 15:20:00,169.94,170.03,169.82,170.03,2412.0,169.94,170.03,169.82,170.03,2412.0
2019-10-10 15:25:00,169.99,170.14,169.92,170.14,3315.0,169.99,170.14,169.92,170.14,3315.0
2019-10-10 15:30:00,170.09,170.13,169.99,170.03,4532.0,170.09,170.13,169.99,170.03,4532.0
2019-10-10 15:35:00,170.03,170.03,169.73,169.75,8533.0,170.03,170.03,169.73,169.75,8533.0
2019-10-10 15:40:00,169.82,169.96,169.76,169.92,5746.0,169.82,169.96,169.76,169.92,5746.0
2019-10-10 15:45:00,169.87,170.15,169.86,170.15,7106.0,169.87,170.15,169.86,170.15,7106.0
2019-10-10 15:50:00,170.2,170.37,170.1,170.34,18858.0,170.2,170.37,170.1,170.34,18858.0
2019-10-10 15:55:00,170.33,170.34,170.04,170.22,38770.0,170.33,170.34,170.04,170.22,38770.0
2019-10-11 09:30:00,171.56,171.99,171.13,171.45,6284.0,171.56,171.99,171.13,171.45,6284.0
2019-10-11 09:35:00,171.16,172.4,171.16,171.85,1700.0,171.16,172.4,171.16,171.85,1700.0
2019-10-11 09:40:00,171.83,172.16,171.76,172.03,839.0,171.83,172.16,171.76,172.03,839.0
2019-10-11 09:45:00,172.26,172.75,172.2,172.72,3177.0,172.26,172.75,172.2,172.72,3177.0
2019-10-11 09:50:00,172.56,172.56,172.3,172.39,1350.0,172.56,172.56,172.3,172.39,1350.0
2019-10-11 09:55:00,172.29,172.46,172.17,172.37,2637.0,172.29,172.46,172.17,172.37,2637.0
2019-10-11 10:00:00,172.31,172.62,172.12,172.59,4994.0,172.31,172.62,172.12,172.59,4994.0
2019-10-11 10:05:00,172.57,173.39,172.55,173.31,8443.0,172.57,173.39,172.55,173.31,8443.0
2019-10-11 10:10:00,173.23,173.43,173.21,173.38,4200.0,173.23,173.43,173.21,173.38,4200.0
2019-10-11 10:15:00,173.45,173.74,173.45,173.64,5000.0,173.45,173.74,173.45,173.64,5000.0
2019-10-11 10:20:00,173.64,173.96,173.51,173.7,16068.0,173.64,173.96,173.51,173.7,16068.0
2019-10-11 10:25:00,173.68,174.13,173.59,174.0,5998.0,173.68,174.13,173.59,174.0,5998.0
2019-10-11 10:30:00,174.0,174.07,173.78,173.98,10523.0,174.0,174.07,173.78,173.98,10523.0
2019-10-11 10:35:00,173.95,174.19,173.7,173.77,9865.0,173.95,174.19,173.7,173.77,9865.0
2019-10-11 10:40:00,173.82,173.95,173.75,173.81,1620.0,173.82,173.95,173.75,173.81,1620.0
2019-10-11 10:45:00,173.73,174.09,173.7,173.98,4000.0,173.73,174.09,173.7,173.98,4000.0
2019-10-11 10:50:00,174.02,174.34,174.02,174.34,3176.0,174.02,174.34,174.02,174.34,3176.0
2019-10-11 10:55:00,174.37,174.54,174.36,174.49,1900.0,174.37,174.54,174.36,174.49,1900.0
2019-10-11 11:00:00,174.46,174.6,174.22,174.6,5950.0,174.46,174.6,174.22,174.6,5950.0
2019-10-11 11:05:00,174.58,174.6,174.49,174.52,2612.0,174.58,174.6,174.49,174.52,2612.0
2019-10-11 11:10:00,174.55,174.55,174.08,174.14,3594.0,174.55,174.55,174.08,174.14,3594.0
2019-10-11 11:15:00,174.14,174.41,174.13,174.27,3983.0,174.14,174.41,174.13,174.27,3983.0
2019-10-11 11:20:00,174.24,174.39,174.23,174.26,2250.0,174.24,174.39,174.23,174.26,2250.0
2019-10-11 11:25:00,174.25,174.46,174.25,174.42,3700.0,174.25,174.46,174.25,174.42,3700.0
2019-10-11 11:30:00,174.45,174.69,174.29,174.6,5202.0,174.45,174.69,174.29,174.6,5202.0
2019-10-11 11:35:00,174.55,174.72,174.51,174.72,1480.0,174.55,174.72,174.51,174.72,1480.0
2019-10-11 11:40:00,174.65,174.67,174.44,174.47,5845.0,174.65,174.67,174.44,174.47,5845.0
2019-10-11 11:45:00,174.49,174.49,173.93,174.23,6361.0,174.49,174.49,173.93,174.23,6361.0
2019-10-11 11:50:00,174.12,174.12,173.87,173.89,900.0,174.12,174.12,173.87,173.89,900.0
2019-10-11 11:55:00,173.81,173.94,173.81,173.83,1588.0,173.81,173.94,173.81,173.83,1588.0
2019-10-11 12:00:00,173.82,173.82,173.54,173.54,2000.0,173.82,173.82,173.54,173.54,2000.0
2019-10-11 12:05:00,173.53,173.64,173.44,173.54,3157.0,173.53,173.64,173.44,173.54,3157.0
2019-10-11 12:10:00,173.56,173.56,173.44,173.47,1100.0,173.56,173.56,173.44,173.47,1100.0
2019-10-11 12:15:00,173.43,173.43,173.18,173.22,1517.0,173.43,173.43,173.18,173.22,1517.0
2019-10-11 12:20:00,173.14,173.26,173.05,173.24,2253.0,173.14,173.26,173.05,173.24,2253.0
2019-10-11 12:25:00,173.3,173.32,173.18,173.32,1210.0,173.3,173.32,173.18,173.32,1210.0
2019-10-11 12:30:00,173.47,173.5,172.59,172.87,3601.0,173.47,173.5,172.59,172.87,3601.0
2019-10-11 12:35:00,173.08,173.19,173.07,173.15,400.0,173.08,173.19,173.07,173.15,400.0
2019-10-11 12:40:00,173.14,173.14,172.95,173.1,800.0,173.14,173.14,172.95,173.1,800.0
2019-10-11 12:45:00,173.18,173.37,173.14,173.37,1600.0,173.18,173.37,173.14,173.37,1600.0
2019-10-11 12:50:00,173.34,173.68,173.32,173.42,2000.0,173.34,173.68,173.32,173.42,2000.0
2019-10-11 12:55:00,173.54,173.65,173.4,173.41,2284.0,173.54,173.65,173.4,173.41,2284.0
2019-10-11 13:00:00,173.44,173.44,173.1,173.1,1478.0,173.44,173.44,173.1,173.1,1478.0
2019-10-11 13:05:00,173.2,173.25,172.93,172.98,700.0,173.2,173.25,172.93,172.98,700.0
2019-10-11 13:10:00,173.04,173.06,172.63,172.82,4246.0,173.04,173.06,172.63,172.82,4246.0
2019-10-11 13:15:00,172.76,172.77,172.5,172.5,1659.0,172.76,172.77,172.5,172.5,1659.0
2019-10-11 13:20:00,172.52,172.67,172.52,172.67,1016.0,172.52,172.67,172.52,172.67,1016.0
2019-10-11 13:25:00,172.67,173.4,172.63,173.05,5100.0,172.67,173.4,172.63,173.05,5100.0
2019-10-11 13:30:00,173.02,173.32,172.85,173.31,1205.0,173.02,173.32,172.85,173.31,1205.0
2019-10-11 13:35:00,173.23,173.36,173.17,173.36,1800.0,173.23,173.36,173.17,173.36,1800.0
2019-10-11 13:40:00,173.18,173.58,173.12,173.58,2430.0,173.18,173.58,173.12,173.58,2430.0
2019-10-11 13:45:00,173.67,173.68,173.37,173.38,2200.0,173.67,173.68,173.37,173.38,2200.0
2019-10-11 13:50:00,173.47,173.54,173.41,173.53,800.0,173.47,173.54,173.41,173.53,800.0
2019-10-11 13:55:00,173.63,173.63,173.39,173.46,1926.0,173.63,173.63,173.39,173.46,1926.0
2019-10-11 14:00:00,173.41,173.41,172.88,173.0,12407.0,173.41,173.41,172.88,173.0,12407.0
2019-10-11 14:05:00,173.01,173.49,173.01,173.43,5438.0,173.01,173.49,173.01,173.43,5438.0
2019-10-11 14:10:00,173.3,173.6,173.13,173.59,2740.0,173.3,173.6,173.13,173.59,2740.0
2019-10-11 14:15:00,173.55,173.98,173.55,173.89,12554.0,173.55,173.98,173.55,173.89,12554.0
2019-10-11 14:20:00,173.92,174.17,173.91,173.95,3561.0,173.92,174.17,173.91,173.95,3561.0
2019-10-11 14:25:00,173.97,174.32,173.85,173.85,7000.0,173.97,174.32,173.85,173.85,7000.0
2019-10-11 14:30:00,173.97,173.98,173.85,173.85,4500.0,173.97,173.98,173.85,173.85,4500.0
2019-10-11 14:35:00,173.94,174.0,173.85,174.0,3544.0,173.94,174.0,173.85,174.0,3544.0
2019-10-11 14:40:00,173.99,174.0,173.58,173.76,4024.0,173.99,174.0,173.58,173.76,4024.0
2019-10-11 14:45:00,173.7,173.95,173.61,173.65,3908.0,173.7,173.95,173.61,173.65,3908.0
2019-10-11 14:50:00,173.59,173.82,173.59,173.7,3176.0,173.59,173.82,173.59,173.7,3176.0
2019-10-11 14:55:00,173.73,174.04,173.73,174.04,5770.0,173.73,174.04,173.73,174.04,5770.0
2019-10-11 15:00:00,173.95,173.96,173.68,173.69,6765.0,173.95,173.96,173.68,173.69,6765.0
2019-10-11 15:05:00,173.62,173.85,173.62,173.85,5000.0,173.62,173.85,173.62,173.85,5000.0
2019-10-11 15:10:00,173.84,174.0,173.71,173.89,7637.0,173.84,174.0,173.71,173.89,7637.0
2019-10-11 15:15:00,173.9,173.9,173.71,173.71,4842.0,173.9,173.9,173.71,173.71,4842.0
2019-10-11 15:20:00,173.74,173.75,173.57,173.69,6364.0,173.74,173.75,173.57,173.69,6364.0
2019-10-11 15:25:00,173.69,173.81,173.54,173.77,8412.0,173.69,173.81,173.54,173.77,8412.0
2019-10-11 15:30:00,173.76,173.76,173.43,173.69,9448.0,173.76,173.76,173.43,173.69,9448.0
2019-10-11 15:35:00,173.71,173.76,173.36,173.76,13035.0,173.71,173.76,173.36,173.76,13035.0
2019-10-11 15:40:00,173.72,173.74,172.93,172.93,10800.0,173.72,173.74,172.93,172.93,10800.0
2019-10-11 15:45:00,172.86,173.02,172.56,172.8,14261.0,172.86,173.02,172.56,172.8,14261.0
2019-10-11 15:50:00,172.79,172.97,172.54,172.58,23257.0,172.79,172.97,172.54,172.58,23257.0
2019-10-11 15:55:00,172.61,172.69,172.31,172.31,55070.0,172.61,172.69,172.31,172.31,55070.0
2019-10-14 09:30:00,172.32,173.29,172.32,172.59,6682.0,172.32,173.29,172.32,172.59,6682.0
2019-10-14 09:35:00,172.6,173.49,172.59,172.59,9936.0,172.6,173.49,172.59,172.59,9936.0
2019-10-14 09:40:00,172.65,173.06,172.65,172.92,4200.0,172.65,173.06,172.65,172.92,4200.0
2019-10-14 09:45:00,173.08,173.35,173.07,173.31,1900.0,173.08,173.35,173.07,173.31,1900.0
2019-10-14 09:50:00,173.23,173.24,172.92,172.92,1444.0,173.23,173.24,172.92,172.92,1444.0
2019-10-14 09:55:00,172.96,173.28,172.96,173.24,4148.0,172.96,173.28,172.96,173.24,4148.0
2019-10-14 10:00:00,173.38,173.46,173.31,173.4,3230.0,173.38,173.46,173.31,173.4,3230.0
2019-10-14 10:05:00,173.26,173.74,173.25,173.72,6212.0,173.26,173.74,173.25,173.72,6212.0
2019-10-14 10:10:00,173.74,173.8,173.63,173.64,3396.0,173.74,173.8,173.63,173.64,3396.0
2019-10-14 10:15:00,173.68,173.72,173.3,173.36,1700.0,173.68,173.72,173.3,173.36,1700.0
2019-10-14 10:20:00,173.28,173.49,173.24,173.4,2300.0,173.28,173.49,173.24,173.4,2300.0
2019-10-14 10:25:00,173.27,173.6,173.25,173.58,3700.0,173.27,173.6,173.25,173.58,3700.0
2019-10-14 10:30:00,173.64,173.98,173.64,173.79,2811.0,173.64,173.98,173.64,173.79,2811.0
2019-10-14 10:35:00,173.88,174.39,173.73,174.39,7937.0,173.88,174.39,173.73,174.39,7937.0
2019-10-14 10:40:00,174.29,174.49,174.23,174.43,3709.0,174.29,174.49,174.23,174.43,3709.0
2019-10-14 10:45:00,174.45,174.83,174.45,174.83,2695.0,174.45,174.83,174.45,174.83,2695.0
2019-10-14 10:50:00,174.78,174.78,174.63,174.68,4250.0,174.78,174.78,174.63,174.68,4250.0
2019-10-14 10:55:00,174.67,175.03,174.65,175.03,6534.0,174.67,175.03,174.65,175.03,6534.0
2019-10-14 11:00:00,175.06,175.12,174.78,174.81,2725.0,175.06,175.12,174.78,174.81,2725.0
2019-10-14 11:05:00,174.92,174.92,174.49,174.67,7265.0,174.92,174.92,174.49,174.67,7265.0
2019-10-14 11:10:00,174.67,174.97,174.67,174.97,1900.0,174.67,174.97,174.67,174.97,1900.0
2019-10-14 11:15:00,174.88,174.95,174.88,174.95,200.0,174.88,174.95,174.88,174.95,200.0
2019-10-14 11:20:00,174.89,174.9,174.77,174.87,2323.0,174.89,174.9,174.77,174.87,2323.0
2019-10-14 11:25:00,174.82,174.88,174.65,174.74,2204.0,174.82,174.88,174.65,174.74,2204.0
2019-10-14 11:30:00,174.82,174.96,174.82,174.95,1933.0,174.82,174.96,174.82,174.95,1933.0
2019-10-14 11:35:00,175.0,175.1,174.82,174.82,1700.0,175.0,175.1,174.82,174.82,1700.0
2019-10-14 11:40:00,174.89,174.89,174.63,174.69,800.0,174.89,174.89,174.63,174.69,800.0
2019-10-14 11:45:00,174.62,174.7,174.57,174.69,1710.0,174.62,174.7,174.57,174.69,1710.0
2019-10-14 11:50:00,174.68,174.8,174.68,174.8,900.0,174.68,174.8,174.68,174.8,900.0
2019-10-14 11:55:00,174.81,174.86,174.66,174.66,2205.0,174.81,174.86,174.66,174.66,2205.0
2019-10-14 12:00:00,174.6,174.85,174.5,174.85,13208.0,174.6,174.85,174.5,174.85,13208.0
2019-10-14 12:05:00,174.88,175.11,174.88,175.11,1238.0,174.88,175.11,174.88,175.11,1238.0
2019-10-14 12:10:00,175.11,175.25,174.92,174.93,2688.0,175.11,175.25,174.92,174.93,2688.0
2019-10-14 12:15:00,174.93,174.96,174.67,174.72,5393.0,174.93,174.96,174.67,174.72,5393.0
2019-10-14 12:20:00,174.69,174.69,174.5,174.54,1801.0,174.69,174.69,174.5,174.54,1801.0
2019-10-14 12:25:00,174.46,174.59,174.46,174.59,1100.0,174.46,174.59,174.46,174.59,1100.0
2019-10-14 12:30:00,174.53,174.67,174.53,174.56,800.0,174.53,174.67,174.53,174.56,800.0
2019-10-14 12:35:00,174.54,174.64,174.5,174.5,1500.0,174.54,174.64,174.5,174.5,1500.0
2019-10-14 12:40:00,174.49,174.49,174.35,174.38,1000.0,174.49,174.49,174.35,174.38,1000.0
2019-10-14 12:45:00,174.42,174.7,174.41,174.59,5924.0,174.42,174.7,174.41,174.59,5924.0
2019-10-14 12:50:00,174.62,174.78,174.61,174.65,2239.0,174.62,174.78,174.61,174.65,2239.0
2019-10-14 12:55:00,174.71,174.71,174.64,174.64,400.0,174.71,174.71,174.64,174.64,400.0
2019-10-14 13:00:00,174.62,174.65,174.55,174.61,1000.0,174.62,174.65,174.55,174.61,1000.0
2019-10-14 13:05:00,174.59,174.66,174.56,174.56,2700.0,174.59,174.66,174.56,174.56,2700.0
2019-10-14 13:10:00,174.54,174.57,174.43,174.47,4900.0,174.54,174.57,174.43,174.47,4900.0
2019-10-14 13:15:00,174.45,174.46,174.39,174.44,1100.0,174.45,174.46,174.39,174.44,1100.0
2019-10-14 13:20:00,174.13,174.3,174.09,174.17,5229.0,174.13,174.3,174.09,174.17,5229.0
2019-10-14 13:25:00,174.19,174.28,174.18,174.24,1390.0,174.19,174.28,174.18,174.24,1390.0
2019-10-14 13:30:00,174.15,174.27,174.14,174.18,1550.0,174.15,174.27,174.14,174.18,1550.0
2019-10-14 13:35:00,174.2,174.2,174.12,174.12,948.0,174.2,174.2,174.12,174.12,948.0
2019-10-14 13:40:00,174.16,174.34,174.08,174.34,2676.0,174.16,174.34,174.08,174.34,2676.0
2019-10-14 13:45:00,174.37,174.57,174.37,174.57,600.0,174.37,174.57,174.37,174.57,600.0
2019-10-14 13:50:00,174.46,174.57,174.45,174.57,800.0,174.46,174.57,174.45,174.57,800.0
2019-10-14 13:55:00,174.57,174.62,174.54,174.59,907.0,174.57,174.62,174.54,174.59,907.0
2019-10-14 14:00:00,174.48,174.77,174.46,174.47,4363.0,174.48,174.77,174.46,174.47,4363.0
2019-10-14 14:05:00,174.46,174.55,174.36,174.48,2182.0,174.46,174.55,174.36,174.48,2182.0
2019-10-14 14:10:00,174.44,174.5,174.41,174.5,1035.0,174.44,174.5,174.41,174.5,1035.0
2019-10-14 14:15:00,174.43,174.43,174.3,174.43,1906.0,174.43,174.43,174.3,174.43,1906.0
2019-10-14 14:20:00,174.38,174.39,174.21,174.34,1806.0,174.38,174.39,174.21,174.34,1806.0
2019-10-14 14:25:00,174.26,174.4,174.26,174.38,717.0,174.26,174.4,174.26,174.38,717.0
2019-10-14 14:30:00,174.22,174.33,174.22,174.33,1100.0,174.22,174.33,174.22,174.33,1100.0
2019-10-14 14:35:00,174.28,174.4,174.26,174.26,1116.0,174.28,174.4,174.26,174.26,1116.0
2019-10-14 14:40:00,174.23,174.39,174.2,174.39,800.0,174.23,174.39,174.2,174.39,800.0
2019-10-14 14:45:00,174.34,174.35,174.28,174.33,350.0,174.34,174.35,174.28,174.33,350.0
2019-10-14 14:50:00,174.27,174.33,174.2,174.33,5297.0,174.27,174.33,174.2,174.33,5297.0
2019-10-14 14:55:00,174.28,174.3,174.12,174.14,16906.0,174.28,174.3,174.12,174.14,16906.0
2019-10-14 15:00:00,174.07,174.12,173.83,173.87,3300.0,174.07,174.12,173.83,173.87,3300.0
2019-10-14 15:05:00,173.86,173.96,173.82,173.88,4566.0,173.86,173.96,173.82,173.88,4566.0
2019-10-14 15:10:00,173.92,174.03,173.89,173.98,3837.0,173.92,174.03,173.89,173.98,3837.0
2019-10-14 15:15:00,173.93,174.09,173.91,174.09,2600.0,173.93,174.09,173.91,174.09,2600.0
2019-10-14 15:20:00,174.13,174.14,174.01,174.07,3200.0,174.13,174.14,174.01,174.07,3200.0
2019-10-14 15:25:00,174.01,174.07,173.78,173.78,8450.0,174.01,174.07,173.78,173.78,8450.0
2019-10-14 15:30:00,173.72,173.73,173.37,173.49,7743.0,173.72,173.73,173.37,173.49,7743.0
2019-10-14 15:35:00,173.48,173.61,173.43,173.57,4856.0,173.48,173.61,173.43,173.57,4856.0
2019-10-14 15:40:00,173.57,173.6,173.45,173.57,5100.0,173.57,173.6,173.45,173.57,5100.0
2019-10-14 15:45:00,173.54,173.69,173.54,173.69,5100.0,173.54,173.69,173.54,173.69,5100.0
2019-10-14 15:50:00,173.64,173.76,173.59,173.73,14545.0,173.64,173.76,173.59,173.73,14545.0
2019-10-14 15:55:00,173.67,173.82,173.54,173.61,40492.0,173.67,173.82,173.54,173.61,40492.0
2019-10-15 09:30:00,174.36,174.76,174.02,174.76,13413.0,174.36,174.76,174.02,174.76,13413.0
2019-10-15 09:35:00,174.66,175.07,174.65,174.94,6127.0,174.66,175.07,174.65,174.94,6127.0
2019-10-15 09:40:00,174.95,175.12,174.8,174.98,5100.0,174.95,175.12,174.8,174.98,5100.0
2019-10-15 09:45:00,174.93,175.24,174.86,175.19,2600.0,174.93,175.24,174.86,175.19,2600.0
2019-10-15 09:50:00,175.09,175.09,174.79,174.9,1400.0,175.09,175.09,174.79,174.9,1400.0
2019-10-15 09:55:00,174.99,175.34,174.92,175.16,6094.0,174.99,175.34,174.92,175.16,6094.0
2019-10-15 10:00:00,175.26,175.42,175.16,175.33,4600.0,175.26,175.42,175.16,175.33,4600.0
2019-10-15 10:05:00,175.28,175.42,175.28,175.34,2600.0,175.28,175.42,175.28,175.34,2600.0
2019-10-15 10:10:00,175.38,175.6,175.34,175.41,5191.0,175.38,175.6,175.34,175.41,5191.0
2019-10-15 10:15:00,175.42,175.5,175.28,175.45,2260.0,175.42,175.5,175.28,175.45,2260.0
2019-10-15 10:20:00,175.45,175.49,175.29,175.35,1920.0,175.45,175.49,175.29,175.35,1920.0
2019-10-15 10:25:00,175.43,175.91,175.36,175.77,3690.0,175.43,175.91,175.36,175.77,3690.0
2019-10-15 10:30:00,175.88,176.0,175.66,175.9,2947.0,175.88,176.0,175.66,175.9,2947.0
2019-10-15 10:35:00,175.99,176.29,175.95,176.0,7644.0,175.99,176.29,175.95,176.0,7644.0
2019-10-15 10:40:00,175.93,176.31,175.93,176.22,5738.0,175.93,176.31,175.93,176.22,5738.0
2019-10-15 10:45:00,176.26,176.37,176.09,176.09,11517.0,176.26,176.37,176.09,176.09,11517.0
2019-10-15 10:50:00,176.09,176.32,176.09,176.25,4320.0,176.09,176.32,176.09,176.25,4320.0
2019-10-15 10:55:00,176.17,176.38,176.15,176.38,5708.0,176.17,176.38,176.15,176.38,5708.0
2019-10-15 11:00:00,176.5,176.77,176.49,176.64,3043.0,176.5,176.77,176.49,176.64,3043.0
2019-10-15 11:05:00,176.62,176.67,176.37,176.42,8530.0,176.62,176.67,176.37,176.42,8530.0
2019-10-15 11:10:00,176.48,176.6,176.33,176.39,26649.0,176.48,176.6,176.33,176.39,26649.0
2019-10-15 11:15:00,176.4,176.56,176.23,176.28,23678.0,176.4,176.56,176.23,176.28,23678.0
2019-10-15 11:20:00,176.23,176.36,176.15,176.35,4014.0,176.23,176.36,176.15,176.35,4014.0
2019-10-15 11:25:00,176.31,176.36,176.08,176.33,2800.0,176.31,176.36,176.08,176.33,2800.0
2019-10-15 11:30:00,176.3,176.39,176.23,176.24,1742.0,176.3,176.39,176.23,176.24,1742.0
2019-10-15 11:35:00,176.2,176.22,176.01,176.09,2151.0,176.2,176.22,176.01,176.09,2151.0
2019-10-15 11:40:00,176.14,176.27,176.09,176.25,3100.0,176.14,176.27,176.09,176.25,3100.0
2019-10-15 11:45:00,176.27,176.54,176.25,176.43,5294.0,176.27,176.54,176.25,176.43,5294.0
2019-10-15 11:50:00,176.48,176.56,176.37,176.48,1995.0,176.48,176.56,176.37,176.48,1995.0
2019-10-15 11:55:00,176.47,176.83,176.47,176.83,4792.0,176.47,176.83,176.47,176.83,4792.0
2019-10-15 12:00:00,176.89,176.89,176.71,176.75,4876.0,176.89,176.89,176.71,176.75,4876.0
2019-10-15 12:05:00,176.79,176.86,176.74,176.78,4300.0,176.79,176.86,176.74,176.78,4300.0
2019-10-15 12:10:00,176.75,176.82,176.7,176.77,2000.0,176.75,176.82,176.7,176.77,2000.0
2019-10-15 12:15:00,176.81,176.82,176.68,176.74,6200.0,176.81,176.82,176.68,176.74,6200.0
2019-10-15 12:20:00,176.76,176.82,176.73,176.78,3700.0,176.76,176.82,176.73,176.78,3700.0
2019-10-15 12:25:00,176.72,176.75,176.3,176.3,2600.0,176.72,176.75,176.3,176.3,2600.0
2019-10-15 12:30:00,176.25,176.41,176.25,176.37,2048.0,176.25,176.41,176.25,176.37,2048.0
2019-10-15 12:35:00,176.37,176.66,176.31,176.65,5772.0,176.37,176.66,176.31,176.65,5772.0
2019-10-15 12:40:00,176.63,176.69,176.49,176.49,1071.0,176.63,176.69,176.49,176.49,1071.0
2019-10-15 12:45:00,176.54,176.63,176.53,176.56,1800.0,176.54,176.63,176.53,176.56,1800.0
2019-10-15 12:50:00,176.51,176.81,176.46,176.81,2215.0,176.51,176.81,176.46,176.81,2215.0
2019-10-15 12:55:00,176.77,176.79,176.68,176.72,2915.0,176.77,176.79,176.68,176.72,2915.0
2019-10-15 13:00:00,176.75,176.75,176.66,176.66,3261.0,176.75,176.75,176.66,176.66,3261.0
2019-10-15 13:05:00,176.59,176.68,176.57,176.58,2500.0,176.59,176.68,176.57,176.58,2500.0
2019-10-15 13:10:00,176.64,176.76,176.61,176.72,3100.0,176.64,176.76,176.61,176.72,3100.0
2019-10-15 13:15:00,176.76,176.8,176.7,176.79,2418.0,176.76,176.8,176.7,176.79,2418.0
2019-10-15 13:20:00,176.83,176.98,176.8,176.93,3200.0,176.83,176.98,176.8,176.93,3200.0
2019-10-15 13:25:00,176.96,176.98,176.8,176.86,3342.0,176.96,176.98,176.8,176.86,3342.0
2019-10-15 13:30:00,176.86,176.86,176.7,176.76,2898.0,176.86,176.86,176.7,176.76,2898.0
2019-10-15 13:35:00,176.68,176.76,176.68,176.76,1000.0,176.68,176.76,176.68,176.76,1000.0
2019-10-15 13:40:00,176.7,176.7,176.56,176.69,2200.0,176.7,176.7,176.56,176.69,2200.0
2019-10-15 13:45:00,176.86,176.92,176.7,176.72,3494.0,176.86,176.92,176.7,176.72,3494.0
2019-10-15 13:50:00,176.7,176.72,176.58,176.61,1100.0,176.7,176.72,176.58,176.61,1100.0
2019-10-15 13:55:00,176.63,176.68,176.53,176.53,1726.0,176.63,176.68,176.53,176.53,1726.0
2019-10-15 14:00:00,176.59,176.59,176.51,176.51,1300.0,176.59,176.59,176.51,176.51,1300.0
2019-10-15 14:05:00,176.46,176.58,176.41,176.5,2600.0,176.46,176.58,176.41,176.5,2600.0
2019-10-15 14:10:00,176.51,176.59,176.41,176.49,2200.0,176.51,176.59,176.41,176.49,2200.0
2019-10-15 14:15:00,176.53,176.58,176.5,176.5,1800.0,176.53,176.58,176.5,176.5,1800.0
2019-10-15 14:20:00,176.43,176.56,176.43,176.49,5096.0,176.43,176.56,176.43,176.49,5096.0
2019-10-15 14:25:00,176.5,176.58,176.43,176.44,2900.0,176.5,176.58,176.43,176.44,2900.0
2019-10-15 14:30:00,176.44,176.47,176.3,176.3,7962.0,176.44,176.47,176.3,176.3,7962.0
2019-10-15 14:35:00,176.28,176.41,176.28,176.4,3200.0,176.28,176.41,176.28,176.4,3200.0
2019-10-15 14:40:00,176.42,176.47,176.3,176.41,6094.0,176.42,176.47,176.3,176.41,6094.0
2019-10-15 14:45:00,176.4,176.4,176.32,176.36,1941.0,176.4,176.4,176.32,176.36,1941.0
2019-10-15 14:50:00,176.38,176.46,176.28,176.3,8856.0,176.38,176.46,176.28,176.3,8856.0
2019-10-15 14:55:00,176.33,176.37,176.0,176.14,21817.0,176.33,176.37,176.0,176.14,21817.0
2019-10-15 15:00:00,176.13,176.21,176.0,176.21,7216.0,176.13,176.21,176.0,176.21,7216.0
2019-10-15 15:05:00,176.18,176.35,176.18,176.26,2840.0,176.18,176.35,176.18,176.26,2840.0
2019-10-15 15:10:00,176.26,176.45,176.23,176.43,3800.0,176.26,176.45,176.23,176.43,3800.0
2019-10-15 15:15:00,176.36,176.41,176.16,176.3,4614.0,176.36,176.41,176.16,176.3,4614.0
2019-10-15 15:20:00,176.35,176.35,176.14,176.19,4271.0,176.35,176.35,176.14,176.19,4271.0
2019-10-15 15:25:00,176.22,176.36,176.15,176.36,4100.0,176.22,176.36,176.15,176.36,4100.0
2019-10-15 15:30:00,176.34,176.37,176.15,176.17,8100.0,176.34,176.37,176.15,176.17,8100.0
2019-10-15 15:35:00,176.13,176.26,176.06,176.26,9656.0,176.13,176.26,176.06,176.26,9656.0
2019-10-15 15:40:00,176.25,176.32,176.18,176.19,7677.0,176.25,176.32,176.18,176.19,7677.0
2019-10-15 15:45:00,176.17,176.29,176.01,176.06,12111.0,176.17,176.29,176.01,176.06,12111.0
2019-10-15 15:50:00,176.05,176.27,176.05,176.13,14940.0,176.05,176.27,176.05,176.13,14940.0
2019-10-15 15:55:00,176.15,176.29,176.07,176.14,40350.0,176.15,176.29,176.07,176.14,40350.0
2019-10-16 09:30:00,175.46,175.46,173.61,175.32,10566.0,175.46,175.46,173.61,175.32,10566.0
2019-10-16 09:35:00,175.04,175.86,174.92,175.34,3914.0,175.04,175.86,174.92,175.34,3914.0
2019-10-16 09:40:00,175.51,175.95,175.39,175.92,3700.0,175.51,175.95,175.39,175.92,3700.0
2019-10-16 09:45:00,175.92,175.92,175.14,175.34,3964.0,175.92,175.92,175.14,175.34,3964.0
2019-10-16 09:50:00,175.27,175.27,174.82,174.93,3200.0,175.27,175.27,174.82,174.93,3200.0
2019-10-16 09:55:00,174.93,174.93,174.69,174.74,1500.0,174.93,174.93,174.69,174.74,1500.0
2019-10-16 10:00:00,174.67,174.78,174.61,174.64,1600.0,174.67,174.78,174.61,174.64,1600.0
2019-10-16 10:05:00,174.58,175.06,174.44,174.88,2875.0,174.58,175.06,174.44,174.88,2875.0
2019-10-16 10:10:00,174.96,175.0,174.83,174.99,1600.0,174.96,175.0,174.83,174.99,1600.0
2019-10-16 10:15:00,174.93,175.2,174.76,175.03,23378.0,174.93,175.2,174.76,175.03,23378.0
2019-10-16 10:20:00,175.06,175.13,174.86,174.9,2350.0,175.06,175.13,174.86,174.9,2350.0
2019-10-16 10:25:00,174.72,175.1,174.71,174.94,1712.0,174.72,175.1,174.71,174.94,1712.0
2019-10-16 10:30:00,175.06,175.4,175.06,175.26,6507.0,175.06,175.4,175.06,175.26,6507.0
2019-10-16 10:35:00,175.45,175.49,175.34,175.49,1550.0,175.45,175.49,175.34,175.49,1550.0
2019-10-16 10:40:00,175.58,175.62,175.39,175.51,2800.0,175.58,175.62,175.39,175.51,2800.0
2019-10-16 10:45:00,175.57,175.58,175.4,175.49,1800.0,175.57,175.58,175.4,175.49,1800.0
2019-10-16 10:50:00,175.6,175.71,175.51,175.61,6380.0,175.6,175.71,175.51,175.61,6380.0
2019-10-16 10:55:00,175.64,175.91,175.54,175.91,5953.0,175.64,175.91,175.54,175.91,5953.0
2019-10-16 11:00:00,175.96,175.99,175.57,175.57,4800.0,175.96,175.99,175.57,175.57,4800.0
2019-10-16 11:05:00,175.67,175.79,175.61,175.79,4400.0,175.67,175.79,175.61,175.79,4400.0
2019-10-16 11:10:00,175.68,175.83,175.65,175.74,2400.0,175.68,175.83,175.65,175.74,2400.0
2019-10-16 11:15:00,175.68,175.76,175.34,175.37,3725.0,175.68,175.76,175.34,175.37,3725.0
2019-10-16 11:20:00,175.36,175.36,175.01,175.13,5500.0,175.36,175.36,175.01,175.13,5500.0
2019-10-16 11:25:00,175.14,175.68,175.14,175.53,8952.0,175.14,175.68,175.14,175.53,8952.0
2019-10-16 11:30:00,175.59,175.7,175.3,175.3,4850.0,175.59,175.7,175.3,175.3,4850.0
2019-10-16 11:35:00,175.25,175.35,175.23,175.34,2325.0,175.25,175.35,175.23,175.34,2325.0
2019-10-16 11:40:00,175.28,175.63,175.22,175.61,5500.0,175.28,175.63,175.22,175.61,5500.0
2019-10-16 11:45:00,175.66,175.9,175.58,175.87,3710.0,175.66,175.9,175.58,175.87,3710.0
2019-10-16 11:50:00,175.87,176.05,175.7,176.03,2312.0,175.87,176.05,175.7,176.03,2312.0
2019-10-16 11:55:00,175.91,176.16,175.85,176.09,1900.0,175.91,176.16,175.85,176.09,1900.0
2019-10-16 12:00:00,176.09,176.25,175.98,176.02,3200.0,176.09,176.25,175.98,176.02,3200.0
2019-10-16 12:05:00,176.02,176.11,175.8,176.09,9572.0,176.02,176.11,175.8,176.09,9572.0
2019-10-16 12:10:00,176.08,176.08,175.94,175.95,1300.0,176.08,176.08,175.94,175.95,1300.0
2019-10-16 12:15:00,176.03,176.24,176.02,176.15,1500.0,176.03,176.24,176.02,176.15,1500.0
2019-10-16 12:20:00,176.17,176.2,176.07,176.13,3217.0,176.17,176.2,176.07,176.13,3217.0
2019-10-16 12:25:00,176.08,176.09,175.97,176.06,3650.0,176.08,176.09,175.97,176.06,3650.0
2019-10-16 12:30:00,176.06,176.06,175.94,175.99,3202.0,176.06,176.06,175.94,175.99,3202.0
2019-10-16 12:35:00,175.97,176.2,175.93,176.18,7654.0,175.97,176.2,175.93,176.18,7654.0
2019-10-16 12:40:00,176.14,176.62,176.1,176.62,5100.0,176.14,176.62,176.1,176.62,5100.0
2019-10-16 12:45:00,176.61,176.66,176.54,176.63,4700.0,176.61,176.66,176.54,176.63,4700.0
2019-10-16 12:50:00,176.61,176.64,176.32,176.48,4030.0,176.61,176.64,176.32,176.48,4030.0
2019-10-16 12:55:00,176.5,176.72,176.5,176.67,2415.0,176.5,176.72,176.5,176.67,2415.0
2019-10-16 13:00:00,176.69,176.79,176.6,176.6,2942.0,176.69,176.79,176.6,176.6,2942.0
2019-10-16 13:05:00,176.6,176.83,176.6,176.83,5129.0,176.6,176.83,176.6,176.83,5129.0
2019-10-16 13:10:00,176.84,176.98,176.69,176.76,8172.0,176.84,176.98,176.69,176.76,8172.0
2019-10-16 13:15:00,176.73,176.8,176.63,176.8,6042.0,176.73,176.8,176.63,176.8,6042.0
2019-10-16 13:20:00,176.79,176.88,176.64,176.75,3750.0,176.79,176.88,176.64,176.75,3750.0
2019-10-16 13:25:00,176.75,176.82,176.67,176.72,3540.0,176.75,176.82,176.67,176.72,3540.0
2019-10-16 13:30:00,176.72,176.72,176.55,176.64,2508.0,176.72,176.72,176.55,176.64,2508.0
2019-10-16 13:35:00,176.48,176.66,176.48,176.66,1400.0,176.48,176.66,176.48,176.66,1400.0
2019-10-16 13:40:00,176.69,176.72,176.4,176.6,5649.0,176.69,176.72,176.4,176.6,5649.0
2019-10-16 13:45:00,176.54,176.59,176.42,176.43,2300.0,176.54,176.59,176.42,176.43,2300.0
2019-10-16 13:50:00,176.31,176.55,176.29,176.53,5484.0,176.31,176.55,176.29,176.53,5484.0
2019-10-16 13:55:00,176.57,176.83,176.56,176.59,3500.0,176.57,176.83,176.56,176.59,3500.0
2019-10-16 14:00:00,176.59,176.74,176.54,176.74,4097.0,176.59,176.74,176.54,176.74,4097.0
2019-10-16 14:05:00,176.63,176.79,176.6,176.72,4288.0,176.63,176.79,176.6,176.72,4288.0
2019-10-16 14:10:00,176.73,176.98,176.73,176.9,2912.0,176.73,176.98,176.73,176.9,2912.0
2019-10-16 14:15:00,176.95,176.96,176.78,176.86,2587.0,176.95,176.96,176.78,176.86,2587.0
2019-10-16 14:20:00,176.89,177.05,176.72,176.74,4202.0,176.89,177.05,176.72,176.74,4202.0
2019-10-16 14:25:00,176.82,176.98,176.82,176.86,2506.0,176.82,176.98,176.82,176.86,2506.0
2019-10-16 14:30:00,176.88,177.0,176.85,176.99,3668.0,176.88,177.0,176.85,176.99,3668.0
2019-10-16 14:35:00,177.02,177.06,176.92,176.99,2551.0,177.02,177.06,176.92,176.99,2551.0
2019-10-16 14:40:00,176.96,177.13,176.94,177.13,6656.0,176.96,177.13,176.94,177.13,6656.0
2019-10-16 14:45:00,177.14,177.2,177.11,177.17,5400.0,177.14,177.2,177.11,177.17,5400.0
2019-10-16 14:50:00,177.18,177.19,176.97,176.98,5650.0,177.18,177.19,176.97,176.98,5650.0
2019-10-16 14:55:00,176.94,176.94,176.72,176.76,4350.0,176.94,176.94,176.72,176.76,4350.0
2019-10-16 15:00:00,176.7,176.71,176.51,176.58,3733.0,176.7,176.71,176.51,176.58,3733.0
2019-10-16 15:05:00,176.57,176.58,176.25,176.35,5554.0,176.57,176.58,176.25,176.35,5554.0
2019-10-16 15:10:00,176.3,176.37,176.21,176.25,4110.0,176.3,176.37,176.21,176.25,4110.0
2019-10-16 15:15:00,176.18,176.22,176.05,176.21,4616.0,176.18,176.22,176.05,176.21,4616.0
2019-10-16 15:20:00,176.16,176.17,175.86,175.9,3900.0,176.16,176.17,175.86,175.9,3900.0
2019-10-16 15:25:00,175.86,175.86,175.75,175.8,3800.0,175.86,175.86,175.75,175.8,3800.0
2019-10-16 15:30:00,175.76,175.9,175.73,175.9,5338.0,175.76,175.9,175.73,175.9,5338.0
2019-10-16 15:35:00,175.9,176.05,175.84,176.02,6976.0,175.9,176.05,175.84,176.02,6976.0
2019-10-16 15:40:00,176.04,176.11,176.02,176.06,9878.0,176.04,176.11,176.02,176.06,9878.0
2019-10-16 15:45:00,176.06,176.19,175.89,175.91,7506.0,176.06,176.19,175.89,175.91,7506.0
2019-10-16 15:50:00,175.9,176.4,175.83,176.32,23568.0,175.9,176.4,175.83,176.32,23568.0
2019-10-16 15:55:00,176.07,176.26,176.03,176.1,41452.0,176.07,176.26,176.03,176.1,41452.0
2019-10-17 09:30:00,177.8,178.7,177.5,178.67,26461.0,177.8,178.7,177.5,178.67,26461.0
2019-10-17 09:35:00,178.65,179.59,178.65,178.97,12248.0,178.65,179.59,178.65,178.97,12248.0
2019-10-17 09:40:00,178.98,179.49,178.95,179.4,8866.0,178.98,179.49,178.95,179.4,8866.0
2019-10-17 09:45:00,179.4,179.54,178.75,178.91,12828.0,179.4,179.54,178.75,178.91,12828.0
2019-10-17 09:50:00,178.89,179.73,178.58,179.73,19603.0,178.89,179.73,178.58,179.73,19603.0
2019-10-17 09:55:00,179.57,179.87,179.4,179.45,12181.0,179.57,179.87,179.4,179.45,12181.0
2019-10-17 10:00:00,179.45,179.83,179.15,179.73,8480.0,179.45,179.83,179.15,179.73,8480.0
2019-10-17 10:05:00,179.73,179.73,179.13,179.3,8207.0,179.73,179.73,179.13,179.3,8207.0
2019-10-17 10:10:00,179.35,179.65,179.14,179.49,29662.0,179.35,179.65,179.14,179.49,29662.0
2019-10-17 10:15:00,179.5,180.05,179.5,179.78,20193.0,179.5,180.05,179.5,179.78,20193.0
2019-10-17 10:20:00,179.75,180.01,179.65,179.91,13421.0,179.75,180.01,179.65,179.91,13421.0
2019-10-17 10:25:00,179.85,179.85,179.24,179.67,8650.0,179.85,179.85,179.24,179.67,8650.0
2019-10-17 10:30:00,179.62,179.64,179.29,179.44,26678.0,179.62,179.64,179.29,179.44,26678.0
2019-10-17 10:35:00,179.39,179.39,179.1,179.26,9585.0,179.39,179.39,179.1,179.26,9585.0
2019-10-17 10:40:00,179.29,179.29,179.07,179.24,5524.0,179.29,179.29,179.07,179.24,5524.0
2019-10-17 10:45:00,179.27,179.33,179.08,179.2,12102.0,179.27,179.33,179.08,179.2,12102.0
2019-10-17 10:50:00,179.24,179.67,179.23,179.64,4852.0,179.24,179.67,179.23,179.64,4852.0
2019-10-17 10:55:00,179.67,179.77,179.46,179.46,7200.0,179.67,179.77,179.46,179.46,7200.0
2019-10-17 11:00:00,179.35,179.35,178.9,178.91,4530.0,179.35,179.35,178.9,178.91,4530.0
2019-10-17 11:05:00,178.9,178.91,178.53,178.58,6500.0,178.9,178.91,178.53,178.58,6500.0
2019-10-17 11:10:00,178.61,178.97,178.61,178.97,10253.0,178.61,178.97,178.61,178.97,10253.0
2019-10-17 11:15:00,178.99,179.1,178.67,179.06,13686.0,178.99,179.1,178.67,179.06,13686.0
2019-10-17 11:20:00,179.04,179.15,178.95,178.98,6110.0,179.04,179.15,178.95,178.98,6110.0
2019-10-17 11:25:00,179.0,179.07,178.83,178.98,2600.0,179.0,179.07,178.83,178.98,2600.0
2019-10-17 11:30:00,178.92,178.92,178.71,178.88,6457.0,178.92,178.92,178.71,178.88,6457.0
2019-10-17 11:35:00,178.86,179.15,178.77,179.11,3058.0,178.86,179.15,178.77,179.11,3058.0
2019-10-17 11:40:00,179.07,179.14,178.95,179.03,5452.0,179.07,179.14,178.95,179.03,5452.0
2019-10-17 11:45:00,179.04,179.31,178.97,179.24,6100.0,179.04,179.31,178.97,179.24,6100.0
2019-10-17 11:50:00,179.21,179.27,178.92,179.0,2306.0,179.21,179.27,178.92,179.0,2306.0
2019-10-17 11:55:00,179.1,179.15,178.95,179.15,1612.0,179.1,179.15,178.95,179.15,1612.0
2019-10-17 12:00:00,179.12,179.16,178.69,178.71,4212.0,179.12,179.16,178.69,178.71,4212.0
2019-10-17 12:05:00,178.76,178.93,178.74,178.93,2800.0,178.76,178.93,178.74,178.93,2800.0
2019-10-17 12:10:00,178.91,179.13,178.89,179.13,4115.0,178.91,179.13,178.89,179.13,4115.0
2019-10-17 12:15:00,179.11,179.24,179.09,179.15,3334.0,179.11,179.24,179.09,179.15,3334.0
2019-10-17 12:20:00,179.25,179.33,179.06,179.16,5687.0,179.25,179.33,179.06,179.16,5687.0
2019-10-17 12:25:00,179.15,179.23,178.98,179.0,3100.0,179.15,179.23,178.98,179.0,3100.0
2019-10-17 12:30:00,179.04,179.21,179.04,179.21,2700.0,179.04,179.21,179.04,179.21,2700.0
2019-10-17 12:35:00,179.18,179.18,179.1,179.15,3015.0,179.18,179.18,179.1,179.15,3015.0
2019-10-17 12:40:00,179.1,179.12,178.82,178.82,1800.0,179.1,179.12,178.82,178.82,1800.0
2019-10-17 12:45:00,178.84,178.84,178.67,178.76,3400.0,178.84,178.84,178.67,178.76,3400.0
2019-10-17 12:50:00,178.79,178.83,178.76,178.82,1900.0,178.79,178.83,178.76,178.82,1900.0
2019-10-17 12:55:00,178.82,178.87,178.78,178.79,2700.0,178.82,178.87,178.78,178.79,2700.0
2019-10-17 13:00:00,178.82,178.93,178.82,178.85,1900.0,178.82,178.93,178.82,178.85,1900.0
2019-10-17 13:05:00,178.85,178.9,178.78,178.83,1700.0,178.85,178.9,178.78,178.83,1700.0
2019-10-17 13:10:00,178.81,178.82,178.65,178.7,4100.0,178.81,178.82,178.65,178.7,4100.0
2019-10-17 13:15:00,178.7,178.93,178.67,178.88,4504.0,178.7,178.93,178.67,178.88,4504.0
2019-10-17 13:20:00,178.9,178.9,178.69,178.83,3208.0,178.9,178.9,178.69,178.83,3208.0
2019-10-17 13:25:00,178.89,178.93,178.83,178.91,2190.0,178.89,178.93,178.83,178.91,2190.0
2019-10-17 13:30:00,178.93,179.0,178.73,178.74,2500.0,178.93,179.0,178.73,178.74,2500.0
2019-10-17 13:35:00,178.79,178.87,178.76,178.76,2450.0,178.79,178.87,178.76,178.76,2450.0
2019-10-17 13:40:00,178.78,178.78,178.58,178.65,1600.0,178.78,178.78,178.58,178.65,1600.0
2019-10-17 13:45:00,178.64,178.64,178.39,178.4,2850.0,178.64,178.64,178.39,178.4,2850.0
2019-10-17 13:50:00,178.35,178.51,178.34,178.37,4162.0,178.35,178.51,178.34,178.37,4162.0
2019-10-17 13:55:00,178.39,178.61,178.31,178.61,3484.0,178.39,178.61,178.31,178.61,3484.0
2019-10-17 14:00:00,178.58,178.59,178.23,178.3,2388.0,178.58,178.59,178.23,178.3,2388.0
2019-10-17 14:05:00,178.22,178.54,178.21,178.54,2007.0,178.22,178.54,178.21,178.54,2007.0
2019-10-17 14:10:00,178.5,178.5,178.34,178.34,1711.0,178.5,178.5,178.34,178.34,1711.0
2019-10-17 14:15:00,178.39,178.39,178.28,178.28,5275.0,178.39,178.39,178.28,178.28,5275.0
2019-10-17 14:20:00,178.25,178.29,178.22,178.28,1343.0,178.25,178.29,178.22,178.28,1343.0
2019-10-17 14:25:00,178.26,178.5,178.26,178.5,3967.0,178.26,178.5,178.26,178.5,3967.0
2019-10-17 14:30:00,178.49,178.49,178.3,178.43,2308.0,178.49,178.49,178.3,178.43,2308.0
2019-10-17 14:35:00,178.45,178.64,178.43,178.6,1500.0,178.45,178.64,178.43,178.6,1500.0
2019-10-17 14:40:00,178.58,178.6,178.52,178.55,3798.0,178.58,178.6,178.52,178.55,3798.0
2019-10-17 14:45:00,178.52,178.87,178.5,178.8,9508.0,178.52,178.87,178.5,178.8,9508.0
2019-10-17 14:50:00,178.76,178.92,178.7,178.88,3230.0,178.76,178.92,178.7,178.88,3230.0
2019-10-17 14:55:00,178.87,178.9,178.71,178.9,5746.0,178.87,178.9,178.71,178.9,5746.0
2019-10-17 15:00:00,178.9,178.97,178.87,178.93,7359.0,178.9,178.97,178.87,178.93,7359.0
2019-10-17 15:05:00,178.89,178.9,178.69,178.71,3900.0,178.89,178.9,178.69,178.71,3900.0
2019-10-17 15:10:00,178.73,178.75,178.64,178.65,1741.0,178.73,178.75,178.64,178.65,1741.0
2019-10-17 15:15:00,178.71,178.83,178.49,178.52,6037.0,178.71,178.83,178.49,178.52,6037.0
2019-10-17 15:20:00,178.52,178.54,178.35,178.5,4484.0,178.52,178.54,178.35,178.5,4484.0
2019-10-17 15:25:00,178.46,178.53,178.39,178.39,2700.0,178.46,178.53,178.39,178.39,2700.0
2019-10-17 15:30:00,178.45,178.54,178.35,178.48,4400.0,178.45,178.54,178.35,178.48,4400.0
2019-10-17 15:35:00,178.48,178.48,178.15,178.21,7150.0,178.48,178.48,178.15,178.21,7150.0
2019-10-17 15:40:00,178.18,178.23,178.04,178.04,8975.0,178.18,178.23,178.04,178.04,8975.0
2019-10-17 15:45:00,178.0,178.1,177.89,177.94,11624.0,178.0,178.1,177.89,177.94,11624.0
2019-10-17 15:50:00,177.96,178.18,177.9,177.99,58568.0,177.96,178.18,177.9,177.99,58568.0
2019-10-17 15:55:00,177.9,177.97,177.5,177.72,77503.0,177.9,177.97,177.5,177.72,77503.0
2019-10-18 09:30:00,180.25,180.25,178.05,179.31,102904.0,180.25,180.25,178.05,179.31,102904.0
2019-10-18 09:35:00,179.09,179.59,179.06,179.17,5309.0,179.09,179.59,179.06,179.17,5309.0
2019-10-18 09:40:00,179.29,179.5,179.08,179.25,25793.0,179.29,179.5,179.08,179.25,25793.0
2019-10-18 09:45:00,179.11,179.11,177.9,178.36,11792.0,179.11,179.11,177.9,178.36,11792.0
2019-10-18 09:50:00,178.19,178.86,178.19,178.52,3500.0,178.19,178.86,178.19,178.52,3500.0
2019-10-18 09:55:00,178.4,178.65,177.85,178.65,12498.0,178.4,178.65,177.85,178.65,12498.0
2019-10-18 10:00:00,178.52,178.65,177.98,178.32,6381.0,178.52,178.65,177.98,178.32,6381.0
2019-10-18 10:05:00,178.25,178.25,178.01,178.01,2261.0,178.25,178.25,178.01,178.01,2261.0
2019-10-18 10:10:00,178.02,178.37,177.94,178.06,7982.0,178.02,178.37,177.94,178.06,7982.0
2019-10-18 10:15:00,177.99,179.01,177.71,178.82,22237.0,177.99,179.01,177.71,178.82,22237.0
2019-10-18 10:20:00,178.74,178.8,178.5,178.52,14691.0,178.74,178.8,178.5,178.52,14691.0
2019-10-18 10:25:00,178.55,178.64,178.23,178.31,3430.0,178.55,178.64,178.23,178.31,3430.0
2019-10-18 10:30:00,178.32,178.57,178.27,178.3,12400.0,178.32,178.57,178.27,178.3,12400.0
2019-10-18 10:35:00,178.31,178.48,178.1,178.33,4620.0,178.31,178.48,178.1,178.33,4620.0
2019-10-18 10:40:00,178.28,178.41,177.76,177.78,5110.0,178.28,178.41,177.76,177.78,5110.0
2019-10-18 10:45:00,177.72,178.18,177.68,178.13,6774.0,177.72,178.18,177.68,178.13,6774.0
2019-10-18 10:50:00,178.21,178.4,178.2,178.33,3814.0,178.21,178.4,178.2,178.33,3814.0
2019-10-18 10:55:00,178.35,178.35,178.2,178.27,5171.0,178.35,178.35,178.2,178.27,5171.0
2019-10-18 11:00:00,178.31,178.71,178.31,178.54,6469.0,178.31,178.71,178.31,178.54,6469.0
2019-10-18 11:05:00,178.53,178.72,178.42,178.52,5100.0,178.53,178.72,178.42,178.52,5100.0
2019-10-18 11:10:00,178.51,178.7,178.42,178.66,8668.0,178.51,178.7,178.42,178.66,8668.0
2019-10-18 11:15:00,178.67,178.8,178.66,178.69,2800.0,178.67,178.8,178.66,178.69,2800.0
2019-10-18 11:20:00,178.61,178.64,178.48,178.64,2200.0,178.61,178.64,178.48,178.64,2200.0
2019-10-18 11:25:00,178.54,178.6,178.48,178.54,2700.0,178.54,178.6,178.48,178.54,2700.0
2019-10-18 11:30:00,178.54,178.57,178.17,178.23,7019.0,178.54,178.57,178.17,178.23,7019.0
2019-10-18 11:35:00,178.29,178.42,178.17,178.31,5820.0,178.29,178.42,178.17,178.31,5820.0
2019-10-18 11:40:00,178.4,178.4,178.12,178.16,3496.0,178.4,178.4,178.12,178.16,3496.0
2019-10-18 11:45:00,178.14,178.18,177.97,178.03,9885.0,178.14,178.18,177.97,178.03,9885.0
2019-10-18 11:50:00,178.0,178.04,177.22,177.39,11246.0,178.0,178.04,177.22,177.39,11246.0
2019-10-18 11:55:00,177.31,177.34,177.01,177.07,6693.0,177.31,177.34,177.01,177.07,6693.0
2019-10-18 12:00:00,177.05,177.51,177.0,177.37,5105.0,177.05,177.51,177.0,177.37,5105.0
2019-10-18 12:05:00,177.42,177.42,177.1,177.2,1911.0,177.42,177.42,177.1,177.2,1911.0
2019-10-18 12:10:00,177.25,177.55,177.23,177.39,7270.0,177.25,177.55,177.23,177.39,7270.0
2019-10-18 12:15:00,177.38,177.38,176.4,176.6,13347.0,177.38,177.38,176.4,176.6,13347.0
2019-10-18 12:20:00,176.57,176.83,176.36,176.75,6699.0,176.57,176.83,176.36,176.75,6699.0
2019-10-18 12:25:00,176.82,176.95,176.49,176.67,14488.0,176.82,176.95,176.49,176.67,14488.0
2019-10-18 12:30:00,176.57,176.59,176.39,176.56,5661.0,176.57,176.59,176.39,176.56,5661.0
2019-10-18 12:35:00,176.48,176.57,176.39,176.44,4345.0,176.48,176.57,176.39,176.44,4345.0
2019-10-18 12:40:00,176.26,176.28,176.11,176.17,2475.0,176.26,176.28,176.11,176.17,2475.0
2019-10-18 12:45:00,176.21,176.21,175.8,176.04,10180.0,176.21,176.21,175.8,176.04,10180.0
2019-10-18 12:50:00,176.04,176.34,176.04,176.34,2285.0,176.04,176.34,176.04,176.34,2285.0
2019-10-18 12:55:00,176.38,176.44,176.17,176.17,5010.0,176.38,176.44,176.17,176.17,5010.0
2019-10-18 13:00:00,176.26,176.41,176.22,176.33,3200.0,176.26,176.41,176.22,176.33,3200.0
2019-10-18 13:05:00,176.31,176.64,176.31,176.52,4261.0,176.31,176.64,176.31,176.52,4261.0
2019-10-18 13:10:00,176.49,176.57,176.38,176.38,6400.0,176.49,176.57,176.38,176.38,6400.0
2019-10-18 13:15:00,176.44,176.65,176.44,176.65,3370.0,176.44,176.65,176.44,176.65,3370.0
2019-10-18 13:20:00,176.6,176.62,176.38,176.49,4759.0,176.6,176.62,176.38,176.49,4759.0
2019-10-18 13:25:00,176.5,176.59,176.42,176.55,4900.0,176.5,176.59,176.42,176.55,4900.0
2019-10-18 13:30:00,176.52,176.55,176.08,176.14,10050.0,176.52,176.55,176.08,176.14,10050.0
2019-10-18 13:35:00,176.16,176.19,175.82,175.88,4518.0,176.16,176.19,175.82,175.88,4518.0
2019-10-18 13:40:00,175.88,175.97,175.64,175.96,5874.0,175.88,175.97,175.64,175.96,5874.0
2019-10-18 13:45:00,175.91,175.98,175.69,175.93,19586.0,175.91,175.98,175.69,175.93,19586.0
2019-10-18 13:50:00,175.93,175.93,175.59,175.66,6400.0,175.93,175.93,175.59,175.66,6400.0
2019-10-18 13:55:00,175.66,175.86,175.39,175.5,4592.0,175.66,175.86,175.39,175.5,4592.0
2019-10-18 14:00:00,175.59,175.79,175.47,175.48,4272.0,175.59,175.79,175.47,175.48,4272.0
2019-10-18 14:05:00,175.43,175.63,175.38,175.59,3702.0,175.43,175.63,175.38,175.59,3702.0
2019-10-18 14:10:00,175.57,175.75,175.52,175.69,3825.0,175.57,175.75,175.52,175.69,3825.0
2019-10-18 14:15:00,175.62,175.68,175.54,175.57,3000.0,175.62,175.68,175.54,175.57,3000.0
2019-10-18 14:20:00,175.65,175.8,175.65,175.67,3400.0,175.65,175.8,175.65,175.67,3400.0
2019-10-18 14:25:00,175.67,175.7,175.49,175.66,3300.0,175.67,175.7,175.49,175.66,3300.0
2019-10-18 14:30:00,175.65,175.75,175.56,175.63,9141.0,175.65,175.75,175.56,175.63,9141.0
2019-10-18 14:35:00,175.69,175.78,175.63,175.64,6995.0,175.69,175.78,175.63,175.64,6995.0
2019-10-18 14:40:00,175.62,175.9,175.61,175.83,5895.0,175.62,175.9,175.61,175.83,5895.0
2019-10-18 14:45:00,175.86,175.98,175.82,175.92,2010.0,175.86,175.98,175.82,175.92,2010.0
2019-10-18 14:50:00,175.95,176.25,175.94,176.25,5408.0,175.95,176.25,175.94,176.25,5408.0
2019-10-18 14:55:00,176.25,176.3,176.04,176.16,5878.0,176.25,176.3,176.04,176.16,5878.0
2019-10-18 15:00:00,176.31,176.48,176.26,176.48,4959.0,176.31,176.48,176.26,176.48,4959.0
2019-10-18 15:05:00,176.5,176.63,176.49,176.57,5617.0,176.5,176.63,176.49,176.57,5617.0
2019-10-18 15:10:00,176.55,176.59,176.44,176.54,5415.0,176.55,176.59,176.44,176.54,5415.0
2019-10-18 15:15:00,176.51,176.51,176.33,176.36,5457.0,176.51,176.51,176.33,176.36,5457.0
2019-10-18 15:20:00,176.36,176.46,176.21,176.24,3300.0,176.36,176.46,176.21,176.24,3300.0
2019-10-18 15:25:00,176.24,176.65,176.24,176.6,8776.0,176.24,176.65,176.24,176.6,8776.0
2019-10-18 15:30:00,176.59,176.81,176.59,176.67,5535.0,176.59,176.81,176.59,176.67,5535.0
2019-10-18 15:35:00,176.76,176.85,176.69,176.71,9256.0,176.76,176.85,176.69,176.71,9256.0
2019-10-18 15:40:00,176.71,176.71,176.39,176.39,6000.0,176.71,176.71,176.39,176.39,6000.0
2019-10-18 15:45:00,176.42,176.58,176.35,176.52,8310.0,176.42,176.58,176.35,176.52,8310.0
2019-10-18 15:50:00,176.49,176.77,176.46,176.71,13922.0,176.49,176.77,176.46,176.71,13922.0
2019-10-18 15:55:00,176.67,176.68,176.18,176.23,59110.0,176.67,176.68,176.18,176.23,59110.0
2019-10-21 09:30:00,177.23,177.44,176.22,176.22,11113.0,177.23,177.44,176.22,176.22,11113.0
2019-10-21 09:35:00,176.37,176.68,175.7,175.84,3400.0,176.37,176.68,175.7,175.84,3400.0
2019-10-21 09:40:00,175.97,176.33,175.87,176.22,2940.0,175.97,176.33,175.87,176.22,2940.0
2019-10-21 09:45:00,176.3,176.31,175.75,175.75,2400.0,176.3,176.31,175.75,175.75,2400.0
2019-10-21 09:50:00,175.63,176.27,175.63,176.13,4075.0,175.63,176.27,175.63,176.13,4075.0
2019-10-21 09:55:00,176.16,176.16,175.16,175.16,3231.0,176.16,176.16,175.16,175.16,3231.0
2019-10-21 10:00:00,175.26,175.58,174.87,174.87,4188.0,175.26,175.58,174.87,174.87,4188.0
2019-10-21 10:05:00,174.82,175.45,174.82,175.31,5913.0,174.82,175.45,174.82,175.31,5913.0
2019-10-21 10:10:00,175.21,175.48,175.03,175.26,4525.0,175.21,175.48,175.03,175.26,4525.0
2019-10-21 10:15:00,175.22,175.22,175.02,175.17,4432.0,175.22,175.22,175.02,175.17,4432.0
2019-10-21 10:20:00,175.22,175.34,174.95,175.34,3219.0,175.22,175.34,174.95,175.34,3219.0
2019-10-21 10:25:00,175.22,175.64,175.22,175.61,7148.0,175.22,175.64,175.22,175.61,7148.0
2019-10-21 10:30:00,175.56,175.8,175.45,175.72,2400.0,175.56,175.8,175.45,175.72,2400.0
2019-10-21 10:35:00,175.68,176.03,175.65,175.95,3769.0,175.68,176.03,175.65,175.95,3769.0
2019-10-21 10:40:00,176.01,176.12,175.84,175.91,10483.0,176.01,176.12,175.84,175.91,10483.0
2019-10-21 10:45:00,175.95,176.19,175.72,176.19,18780.0,175.95,176.19,175.72,176.19,18780.0
2019-10-21 10:50:00,176.2,176.29,175.95,176.04,3900.0,176.2,176.29,175.95,176.04,3900.0
2019-10-21 10:55:00,176.05,176.22,176.03,176.17,3543.0,176.05,176.22,176.03,176.17,3543.0
2019-10-21 11:00:00,176.21,176.57,176.12,176.39,5600.0,176.21,176.57,176.12,176.39,5600.0
2019-10-21 11:05:00,176.39,176.52,176.28,176.41,2900.0,176.39,176.52,176.28,176.41,2900.0
2019-10-21 11:10:00,176.49,176.57,176.12,176.39,10699.0,176.49,176.57,176.12,176.39,10699.0
2019-10-21 11:15:00,176.3,176.32,176.19,176.19,1062.0,176.3,176.32,176.19,176.19,1062.0
2019-10-21 11:20:00,176.1,176.12,176.02,176.12,911.0,176.1,176.12,176.02,176.12,911.0
2019-10-21 11:25:00,176.12,176.12,175.98,176.0,2000.0,176.12,176.12,175.98,176.0,2000.0
2019-10-21 11:30:00,175.98,176.2,175.95,176.2,2600.0,175.98,176.2,175.95,176.2,2600.0
2019-10-21 11:35:00,176.2,176.24,176.05,176.12,6434.0,176.2,176.24,176.05,176.12,6434.0
2019-10-21 11:40:00,176.05,176.1,175.99,176.01,2200.0,176.05,176.1,175.99,176.01,2200.0
2019-10-21 11:45:00,176.0,176.1,176.0,176.08,2534.0,176.0,176.1,176.0,176.08,2534.0
2019-10-21 11:50:00,176.06,176.2,175.99,176.08,5220.0,176.06,176.2,175.99,176.08,5220.0
2019-10-21 11:55:00,176.04,176.11,176.0,176.06,1704.0,176.04,176.11,176.0,176.06,1704.0
2019-10-21 12:00:00,176.02,176.11,175.99,176.05,5660.0,176.02,176.11,175.99,176.05,5660.0
2019-10-21 12:05:00,176.0,176.25,175.97,176.21,3717.0,176.0,176.25,175.97,176.21,3717.0
2019-10-21 12:10:00,176.21,176.24,176.13,176.23,1500.0,176.21,176.24,176.13,176.23,1500.0
2019-10-21 12:15:00,176.19,176.24,176.07,176.07,3201.0,176.19,176.24,176.07,176.07,3201.0
2019-10-21 12:20:00,176.06,176.08,176.0,176.0,10731.0,176.06,176.08,176.0,176.0,10731.0
2019-10-21 12:25:00,176.0,176.22,175.98,176.09,20294.0,176.0,176.22,175.98,176.09,20294.0
2019-10-21 12:30:00,176.16,176.22,176.08,176.13,2100.0,176.16,176.22,176.08,176.13,2100.0
2019-10-21 12:35:00,176.08,176.2,176.0,176.16,2849.0,176.08,176.2,176.0,176.16,2849.0
2019-10-21 12:40:00,176.12,176.5,176.12,176.42,5351.0,176.12,176.5,176.12,176.42,5351.0
2019-10-21 12:45:00,176.4,176.4,176.28,176.33,1653.0,176.4,176.4,176.28,176.33,1653.0
2019-10-21 12:50:00,176.33,176.44,176.31,176.38,2735.0,176.33,176.44,176.31,176.38,2735.0
2019-10-21 12:55:00,176.33,176.33,176.15,176.23,1800.0,176.33,176.33,176.15,176.23,1800.0
2019-10-21 13:00:00,176.25,176.4,176.25,176.36,2617.0,176.25,176.4,176.25,176.36,2617.0
2019-10-21 13:05:00,176.39,176.39,176.13,176.29,2100.0,176.39,176.39,176.13,176.29,2100.0
2019-10-21 13:10:00,176.2,176.31,176.15,176.29,1305.0,176.2,176.31,176.15,176.29,1305.0
2019-10-21 13:15:00,176.24,176.45,176.24,176.35,3499.0,176.24,176.45,176.24,176.35,3499.0
2019-10-21 13:20:00,176.36,176.42,176.3,176.36,2603.0,176.36,176.42,176.3,176.36,2603.0
2019-10-21 13:25:00,176.36,176.41,176.23,176.41,5328.0,176.36,176.41,176.23,176.41,5328.0
2019-10-21 13:30:00,176.43,176.74,176.42,176.7,7266.0,176.43,176.74,176.42,176.7,7266.0
2019-10-21 13:35:00,176.69,176.79,176.62,176.62,3563.0,176.69,176.79,176.62,176.62,3563.0
2019-10-21 13:40:00,176.58,176.67,176.51,176.65,2700.0,176.58,176.67,176.51,176.65,2700.0
2019-10-21 13:45:00,176.67,176.78,176.65,176.74,4675.0,176.67,176.78,176.65,176.74,4675.0
2019-10-21 13:50:00,176.78,177.03,176.74,177.03,7455.0,176.78,177.03,176.74,177.03,7455.0
2019-10-21 13:55:00,177.09,177.38,177.04,177.3,2200.0,177.09,177.38,177.04,177.3,2200.0
2019-10-21 14:00:00,177.3,177.45,177.21,177.38,5642.0,177.3,177.45,177.21,177.38,5642.0
2019-10-21 14:05:00,177.4,177.44,177.34,177.4,7810.0,177.4,177.44,177.34,177.4,7810.0
2019-10-21 14:10:00,177.47,177.53,177.42,177.51,2000.0,177.47,177.53,177.42,177.51,2000.0
2019-10-21 14:15:00,177.48,177.54,177.31,177.42,4900.0,177.48,177.54,177.31,177.42,4900.0
2019-10-21 14:20:00,177.39,177.39,177.11,177.24,1606.0,177.39,177.39,177.11,177.24,1606.0
2019-10-21 14:25:00,177.23,177.23,176.96,176.97,3087.0,177.23,177.23,176.96,176.97,3087.0
2019-10-21 14:30:00,177.03,177.37,176.98,177.24,8600.0,177.03,177.37,176.98,177.24,8600.0
2019-10-21 14:35:00,177.19,177.23,177.16,177.16,2510.0,177.19,177.23,177.16,177.16,2510.0
2019-10-21 14:40:00,177.18,177.19,176.94,176.97,5700.0,177.18,177.19,176.94,176.97,5700.0
2019-10-21 14:45:00,177.01,177.69,176.97,177.47,18275.0,177.01,177.69,176.97,177.47,18275.0
2019-10-21 14:50:00,177.45,182.43,177.24,181.85,265409.0,177.45,182.43,177.24,181.85,265409.0
2019-10-21 14:55:00,182.19,184.81,181.7,183.53,215683.0,182.19,184.81,181.7,183.53,215683.0
2019-10-21 15:00:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-21 15:05:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-21 15:10:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-21 15:15:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-21 15:20:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-21 15:25:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-21 15:30:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-21 15:35:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-21 15:40:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-21 15:45:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-21 15:50:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-21 15:55:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-22 09:30:00,186.91,189.5,186.19,189.42,226174.0,186.91,189.5,186.19,189.42,226174.0
2019-10-22 09:35:00,189.15,189.84,188.51,189.84,68994.0,189.15,189.84,188.51,189.84,68994.0
2019-10-22 09:40:00,189.83,190.95,188.66,190.81,320214.0,189.83,190.95,188.66,190.81,320214.0
2019-10-22 09:45:00,190.76,192.99,190.39,192.31,121550.0,190.76,192.99,190.39,192.31,121550.0
2019-10-22 09:50:00,192.45,194.45,191.83,194.32,137822.0,192.45,194.45,191.83,194.32,137822.0
2019-10-22 09:55:00,194.39,194.75,192.61,192.62,107191.0,194.39,194.75,192.61,192.62,107191.0
2019-10-22 10:00:00,192.61,193.43,192.1,192.98,159574.0,192.61,193.43,192.1,192.98,159574.0
2019-10-22 10:05:00,192.93,193.36,191.72,193.1,54932.0,192.93,193.36,191.72,193.1,54932.0
2019-10-22 10:10:00,193.21,193.32,191.56,191.85,181774.0,193.21,193.32,191.56,191.85,181774.0
2019-10-22 10:15:00,191.58,192.01,190.2,190.28,60845.0,191.58,192.01,190.2,190.28,60845.0
2019-10-22 10:20:00,190.57,191.41,190.04,191.39,58947.0,190.57,191.41,190.04,191.39,58947.0
2019-10-22 10:25:00,191.46,191.62,190.13,190.72,44282.0,191.46,191.62,190.13,190.72,44282.0
2019-10-22 10:30:00,190.7,191.1,190.1,190.21,43088.0,190.7,191.1,190.1,190.21,43088.0
2019-10-22 10:35:00,190.03,190.88,190.0,190.56,59988.0,190.03,190.88,190.0,190.56,59988.0
2019-10-22 10:40:00,190.74,191.23,190.59,191.1,36392.0,190.74,191.23,190.59,191.1,36392.0
2019-10-22 10:45:00,191.11,191.12,189.57,189.73,61569.0,191.11,191.12,189.57,189.73,61569.0
2019-10-22 10:50:00,189.78,191.01,189.66,190.68,48091.0,189.78,191.01,189.66,190.68,48091.0
2019-10-22 10:55:00,190.68,190.96,190.58,190.66,54134.0,190.68,190.96,190.58,190.66,54134.0
2019-10-22 11:00:00,190.59,190.86,190.52,190.83,26360.0,190.59,190.86,190.52,190.83,26360.0
2019-10-22 11:05:00,190.82,190.95,190.26,190.56,29543.0,190.82,190.95,190.26,190.56,29543.0
2019-10-22 11:10:00,190.68,190.68,189.51,189.56,37215.0,190.68,190.68,189.51,189.56,37215.0
2019-10-22 11:15:00,189.72,189.73,188.62,189.64,24841.0,189.72,189.73,188.62,189.64,24841.0
2019-10-22 11:20:00,189.57,190.17,189.45,189.78,24918.0,189.57,190.17,189.45,189.78,24918.0
2019-10-22 11:25:00,189.75,190.2,189.73,190.13,22327.0,189.75,190.2,189.73,190.13,22327.0
2019-10-22 11:30:00,190.17,190.2,189.53,189.96,24419.0,190.17,190.2,189.53,189.96,24419.0
2019-10-22 11:35:00,189.94,190.81,189.86,190.66,25429.0,189.94,190.81,189.86,190.66,25429.0
2019-10-22 11:40:00,190.65,190.84,190.46,190.78,35264.0,190.65,190.84,190.46,190.78,35264.0
2019-10-22 11:45:00,190.75,190.84,190.45,190.56,39282.0,190.75,190.84,190.45,190.56,39282.0
2019-10-22 11:50:00,190.54,190.97,190.47,190.67,39068.0,190.54,190.97,190.47,190.67,39068.0
2019-10-22 11:55:00,190.56,190.98,190.56,190.73,37355.0,190.56,190.98,190.56,190.73,37355.0
2019-10-22 12:00:00,190.71,190.71,189.9,190.01,13797.0,190.71,190.71,189.9,190.01,13797.0
2019-10-22 12:05:00,189.97,190.03,189.43,189.52,8931.0,189.97,190.03,189.43,189.52,8931.0
2019-10-22 12:10:00,189.56,189.56,188.82,188.86,12910.0,189.56,189.56,188.82,188.86,12910.0
2019-10-22 12:15:00,188.98,189.24,188.82,189.01,17130.0,188.98,189.24,188.82,189.01,17130.0
2019-10-22 12:20:00,189.0,189.04,188.01,188.15,14945.0,189.0,189.04,188.01,188.15,14945.0
2019-10-22 12:25:00,188.18,188.47,188.15,188.37,13950.0,188.18,188.47,188.15,188.37,13950.0
2019-10-22 12:30:00,188.43,189.56,188.42,189.52,19681.0,188.43,189.56,188.42,189.52,19681.0
2019-10-22 12:35:00,189.52,189.71,189.27,189.38,20618.0,189.52,189.71,189.27,189.38,20618.0
2019-10-22 12:40:00,189.41,189.5,189.29,189.37,8548.0,189.41,189.5,189.29,189.37,8548.0
2019-10-22 12:45:00,189.4,189.93,189.35,189.83,21877.0,189.4,189.93,189.35,189.83,21877.0
2019-10-22 12:50:00,189.81,189.81,189.38,189.39,8012.0,189.81,189.81,189.38,189.39,8012.0
2019-10-22 12:55:00,189.41,189.46,188.95,189.23,11014.0,189.41,189.46,188.95,189.23,11014.0
2019-10-22 13:00:00,189.22,189.24,188.66,188.87,13841.0,189.22,189.24,188.66,188.87,13841.0
2019-10-22 13:05:00,188.87,189.03,188.46,188.72,12419.0,188.87,189.03,188.46,188.72,12419.0
2019-10-22 13:10:00,188.75,189.08,188.55,188.87,64800.0,188.75,189.08,188.55,188.87,64800.0
2019-10-22 13:15:00,188.81,188.82,188.1,188.12,12006.0,188.81,188.82,188.1,188.12,12006.0
2019-10-22 13:20:00,188.09,188.5,187.91,188.0,11445.0,188.09,188.5,187.91,188.0,11445.0
2019-10-22 13:25:00,188.05,188.61,188.05,188.39,14570.0,188.05,188.61,188.05,188.39,14570.0
2019-10-22 13:30:00,188.42,188.52,188.31,188.44,11597.0,188.42,188.52,188.31,188.44,11597.0
2019-10-22 13:35:00,188.37,188.73,188.31,188.63,16160.0,188.37,188.73,188.31,188.63,16160.0
2019-10-22 13:40:00,188.64,188.82,188.32,188.82,10246.0,188.64,188.82,188.32,188.82,10246.0
2019-10-22 13:45:00,188.76,189.02,188.66,188.94,37227.0,188.76,189.02,188.66,188.94,37227.0
2019-10-22 13:50:00,188.87,188.96,188.15,188.55,30246.0,188.87,188.96,188.15,188.55,30246.0
2019-10-22 13:55:00,188.55,188.9,188.41,188.89,18103.0,188.55,188.9,188.41,188.89,18103.0
2019-10-22 14:00:00,188.9,189.43,188.86,189.29,19426.0,188.9,189.43,188.86,189.29,19426.0
2019-10-22 14:05:00,189.34,190.0,189.25,189.72,44282.0,189.34,190.0,189.25,189.72,44282.0
2019-10-22 14:10:00,189.83,190.2,189.58,190.17,24658.0,189.83,190.2,189.58,190.17,24658.0
2019-10-22 14:15:00,190.17,190.49,190.01,190.44,18564.0,190.17,190.49,190.01,190.44,18564.0
2019-10-22 14:20:00,190.45,190.66,190.12,190.23,28228.0,190.45,190.66,190.12,190.23,28228.0
2019-10-22 14:25:00,190.27,190.43,189.97,190.03,33857.0,190.27,190.43,189.97,190.03,33857.0
2019-10-22 14:30:00,190.08,190.12,189.68,189.91,28789.0,190.08,190.12,189.68,189.91,28789.0
2019-10-22 14:35:00,190.01,190.25,189.69,190.16,26205.0,190.01,190.25,189.69,190.16,26205.0
2019-10-22 14:40:00,190.22,190.78,190.15,190.76,29115.0,190.22,190.78,190.15,190.76,29115.0
2019-10-22 14:45:00,190.7,190.92,190.22,190.41,15547.0,190.7,190.92,190.22,190.41,15547.0
2019-10-22 14:50:00,190.28,190.65,190.25,190.63,19475.0,190.28,190.65,190.25,190.63,19475.0
2019-10-22 14:55:00,190.62,190.75,189.82,190.04,16815.0,190.62,190.75,189.82,190.04,16815.0
2019-10-22 15:00:00,190.04,190.2,189.73,189.85,20115.0,190.04,190.2,189.73,189.85,20115.0
2019-10-22 15:05:00,189.78,190.22,189.78,190.03,21267.0,189.78,190.22,189.78,190.03,21267.0
2019-10-22 15:10:00,190.0,190.13,189.88,190.09,16493.0,190.0,190.13,189.88,190.09,16493.0
2019-10-22 15:15:00,190.07,190.26,190.03,190.2,24339.0,190.07,190.26,190.03,190.2,24339.0
2019-10-22 15:20:00,190.2,190.56,190.16,190.56,27984.0,190.2,190.56,190.16,190.56,27984.0
2019-10-22 15:25:00,190.56,190.89,190.56,190.72,65364.0,190.56,190.89,190.56,190.72,65364.0
2019-10-22 15:30:00,190.72,190.72,190.41,190.46,18046.0,190.72,190.72,190.41,190.46,18046.0
2019-10-22 15:35:00,190.47,190.65,190.44,190.56,19027.0,190.47,190.65,190.44,190.56,19027.0
2019-10-22 15:40:00,190.59,190.67,190.51,190.66,30453.0,190.59,190.67,190.51,190.66,30453.0
2019-10-22 15:45:00,190.67,190.75,190.18,190.74,48517.0,190.67,190.75,190.18,190.74,48517.0
2019-10-22 15:50:00,190.74,191.09,190.71,191.09,51251.0,190.74,191.09,190.71,191.09,51251.0
2019-10-22 15:55:00,191.09,191.57,190.96,191.06,145414.0,191.09,191.57,190.96,191.06,145414.0
2019-10-23 09:30:00,190.16,190.63,188.24,188.72,29180.0,190.16,190.63,188.24,188.72,29180.0
2019-10-23 09:35:00,188.47,188.52,186.41,187.85,33300.0,188.47,188.52,186.41,187.85,33300.0
2019-10-23 09:40:00,188.03,188.93,187.87,188.03,18411.0,188.03,188.93,187.87,188.03,18411.0
2019-10-23 09:45:00,188.01,188.25,187.03,187.34,24211.0,188.01,188.25,187.03,187.34,24211.0
2019-10-23 09:50:00,187.37,188.34,187.18,188.03,22947.0,187.37,188.34,187.18,188.03,22947.0
2019-10-23 09:55:00,188.18,189.31,188.13,188.89,34362.0,188.18,189.31,188.13,188.89,34362.0
2019-10-23 10:00:00,189.15,189.5,188.67,189.31,25632.0,189.15,189.5,188.67,189.31,25632.0
2019-10-23 10:05:00,189.5,189.95,189.07,189.37,11510.0,189.5,189.95,189.07,189.37,11510.0
2019-10-23 10:10:00,189.24,190.14,188.57,190.0,13838.0,189.24,190.14,188.57,190.0,13838.0
2019-10-23 10:15:00,189.97,190.01,189.58,189.73,17423.0,189.97,190.01,189.58,189.73,17423.0
2019-10-23 10:20:00,189.65,190.32,189.61,190.32,9638.0,189.65,190.32,189.61,190.32,9638.0
2019-10-23 10:25:00,190.25,190.49,189.98,190.47,13130.0,190.25,190.49,189.98,190.47,13130.0
2019-10-23 10:30:00,190.47,190.64,189.6,189.72,8066.0,190.47,190.64,189.6,189.72,8066.0
2019-10-23 10:35:00,189.58,189.73,189.44,189.55,9872.0,189.58,189.73,189.44,189.55,9872.0
2019-10-23 10:40:00,189.47,190.3,189.47,190.19,6085.0,189.47,190.3,189.47,190.19,6085.0
2019-10-23 10:45:00,190.3,190.3,190.0,190.0,8118.0,190.3,190.3,190.0,190.0,8118.0
2019-10-23 10:50:00,189.93,190.29,189.93,190.24,7584.0,189.93,190.29,189.93,190.24,7584.0
2019-10-23 10:55:00,190.3,190.89,190.23,190.31,132702.0,190.3,190.89,190.23,190.31,132702.0
2019-10-23 11:00:00,190.27,190.64,190.17,190.51,7112.0,190.27,190.64,190.17,190.51,7112.0
2019-10-23 11:05:00,190.5,190.71,190.33,190.7,6257.0,190.5,190.71,190.33,190.7,6257.0
2019-10-23 11:10:00,190.84,191.33,190.71,190.91,7995.0,190.84,191.33,190.71,190.91,7995.0
2019-10-23 11:15:00,190.89,191.26,190.88,191.26,5094.0,190.89,191.26,190.88,191.26,5094.0
2019-10-23 11:20:00,191.16,191.28,191.11,191.21,6495.0,191.16,191.28,191.11,191.21,6495.0
2019-10-23 11:25:00,191.21,191.47,191.09,191.43,30817.0,191.21,191.47,191.09,191.43,30817.0
2019-10-23 11:30:00,191.38,191.83,191.25,191.66,9410.0,191.38,191.83,191.25,191.66,9410.0
2019-10-23 11:35:00,191.72,192.0,191.59,192.0,27015.0,191.72,192.0,191.59,192.0,27015.0
2019-10-23 11:40:00,191.98,192.14,191.85,191.85,15813.0,191.98,192.14,191.85,191.85,15813.0
2019-10-23 11:45:00,191.96,192.54,191.77,192.42,27334.0,191.96,192.54,191.77,192.42,27334.0
2019-10-23 11:50:00,192.46,192.46,191.65,191.72,12263.0,192.46,192.46,191.65,191.72,12263.0
2019-10-23 11:55:00,191.66,191.79,191.56,191.76,3810.0,191.66,191.79,191.56,191.76,3810.0
2019-10-23 12:00:00,191.71,191.85,191.63,191.67,6965.0,191.71,191.85,191.63,191.67,6965.0
2019-10-23 12:05:00,191.59,191.59,191.16,191.25,17571.0,191.59,191.59,191.16,191.25,17571.0
2019-10-23 12:10:00,191.25,191.54,191.2,191.52,12250.0,191.25,191.54,191.2,191.52,12250.0
2019-10-23 12:15:00,191.5,191.78,191.49,191.6,8890.0,191.5,191.78,191.49,191.6,8890.0
2019-10-23 12:20:00,191.56,191.95,191.56,191.86,12340.0,191.56,191.95,191.56,191.86,12340.0
2019-10-23 12:25:00,191.92,191.96,191.67,191.71,6754.0,191.92,191.96,191.67,191.71,6754.0
2019-10-23 12:30:00,191.75,191.81,191.54,191.63,3622.0,191.75,191.81,191.54,191.63,3622.0
2019-10-23 12:35:00,191.56,191.94,191.5,191.9,9009.0,191.56,191.94,191.5,191.9,9009.0
2019-10-23 12:40:00,191.8,191.98,191.79,191.93,11240.0,191.8,191.98,191.79,191.93,11240.0
2019-10-23 12:45:00,191.9,192.0,191.74,191.82,9531.0,191.9,192.0,191.74,191.82,9531.0
2019-10-23 12:50:00,191.84,192.08,191.84,191.98,13853.0,191.84,192.08,191.84,191.98,13853.0
2019-10-23 12:55:00,191.96,192.02,191.59,191.59,2530.0,191.96,192.02,191.59,191.59,2530.0
2019-10-23 13:00:00,191.61,191.81,191.53,191.77,4008.0,191.61,191.81,191.53,191.77,4008.0
2019-10-23 13:05:00,191.81,192.2,191.81,192.09,7553.0,191.81,192.2,191.81,192.09,7553.0
2019-10-23 13:10:00,192.14,192.27,191.89,191.89,14085.0,192.14,192.27,191.89,191.89,14085.0
2019-10-23 13:15:00,191.75,191.99,191.56,191.75,9112.0,191.75,191.99,191.56,191.75,9112.0
2019-10-23 13:20:00,191.7,191.76,191.5,191.68,4300.0,191.7,191.76,191.5,191.68,4300.0
2019-10-23 13:25:00,191.63,191.63,191.5,191.56,13400.0,191.63,191.63,191.5,191.56,13400.0
2019-10-23 13:30:00,191.56,191.64,191.33,191.45,12955.0,191.56,191.64,191.33,191.45,12955.0
2019-10-23 13:35:00,191.41,191.85,191.4,191.75,16784.0,191.41,191.85,191.4,191.75,16784.0
2019-10-23 13:40:00,191.68,191.68,191.25,191.6,19409.0,191.68,191.68,191.25,191.6,19409.0
2019-10-23 13:45:00,191.6,191.7,191.51,191.66,8700.0,191.6,191.7,191.51,191.66,8700.0
2019-10-23 13:50:00,191.67,191.69,191.35,191.4,5516.0,191.67,191.69,191.35,191.4,5516.0
2019-10-23 13:55:00,191.25,191.34,191.01,191.01,13851.0,191.25,191.34,191.01,191.01,13851.0
2019-10-23 14:00:00,190.95,191.2,190.73,191.11,5196.0,190.95,191.2,190.73,191.11,5196.0
2019-10-23 14:05:00,191.03,191.13,190.69,190.99,5955.0,191.03,191.13,190.69,190.99,5955.0
2019-10-23 14:10:00,190.95,191.2,190.85,191.2,4152.0,190.95,191.2,190.85,191.2,4152.0
2019-10-23 14:15:00,191.35,191.35,190.91,191.05,5117.0,191.35,191.35,190.91,191.05,5117.0
2019-10-23 14:20:00,191.15,191.44,191.12,191.29,3825.0,191.15,191.44,191.12,191.29,3825.0
2019-10-23 14:25:00,191.28,191.5,191.19,191.5,5648.0,191.28,191.5,191.19,191.5,5648.0
2019-10-23 14:30:00,191.47,191.56,191.31,191.52,5667.0,191.47,191.56,191.31,191.52,5667.0
2019-10-23 14:35:00,191.46,191.61,191.06,191.09,4727.0,191.46,191.61,191.06,191.09,4727.0
2019-10-23 14:40:00,191.2,191.27,190.75,190.9,4003.0,191.2,191.27,190.75,190.9,4003.0
2019-10-23 14:45:00,190.96,191.04,190.7,190.9,5384.0,190.96,191.04,190.7,190.9,5384.0
2019-10-23 14:50:00,190.94,191.17,190.93,191.09,4321.0,190.94,191.17,190.93,191.09,4321.0
2019-10-23 14:55:00,191.16,191.23,191.06,191.11,3708.0,191.16,191.23,191.06,191.11,3708.0
2019-10-23 15:00:00,191.06,191.14,190.88,191.04,6473.0,191.06,191.14,190.88,191.04,6473.0
2019-10-23 15:05:00,191.03,191.21,190.94,190.97,16830.0,191.03,191.21,190.94,190.97,16830.0
2019-10-23 15:10:00,191.03,191.06,190.85,190.92,7250.0,191.03,191.06,190.85,190.92,7250.0
2019-10-23 15:15:00,190.95,191.05,190.91,190.97,8258.0,190.95,191.05,190.91,190.97,8258.0
2019-10-23 15:20:00,190.98,191.02,190.57,190.57,3398.0,190.98,191.02,190.57,190.57,3398.0
2019-10-23 15:25:00,190.52,190.64,190.49,190.6,6879.0,190.52,190.64,190.49,190.6,6879.0
2019-10-23 15:30:00,190.64,190.72,190.43,190.43,11181.0,190.64,190.72,190.43,190.43,11181.0
2019-10-23 15:35:00,190.55,190.62,190.42,190.51,13556.0,190.55,190.62,190.42,190.51,13556.0
2019-10-23 15:40:00,190.52,190.61,190.42,190.56,8721.0,190.52,190.61,190.42,190.56,8721.0
2019-10-23 15:45:00,190.62,190.69,190.39,190.44,19291.0,190.62,190.69,190.39,190.44,19291.0
2019-10-23 15:50:00,190.45,190.48,190.18,190.24,31204.0,190.45,190.48,190.18,190.24,31204.0
2019-10-23 15:55:00,190.2,190.51,190.2,190.43,65597.0,190.2,190.51,190.2,190.43,65597.0
2019-10-24 09:30:00,191.7,192.01,191.0,191.24,59224.0,191.7,192.01,191.0,191.24,59224.0
2019-10-24 09:35:00,191.33,191.34,189.62,189.99,20192.0,191.33,191.34,189.62,189.99,20192.0
2019-10-24 09:40:00,189.73,191.38,189.35,191.38,14981.0,189.73,191.38,189.35,191.38,14981.0
2019-10-24 09:45:00,191.37,192.74,191.32,192.53,42967.0,191.37,192.74,191.32,192.53,42967.0
2019-10-24 09:50:00,192.64,192.69,192.29,192.41,16754.0,192.64,192.69,192.29,192.41,16754.0
2019-10-24 09:55:00,192.27,192.37,191.55,192.09,18637.0,192.27,192.37,191.55,192.09,18637.0
2019-10-24 10:00:00,191.87,192.48,191.65,192.43,20849.0,191.87,192.48,191.65,192.43,20849.0
2019-10-24 10:05:00,192.44,192.85,192.22,192.32,23989.0,192.44,192.85,192.22,192.32,23989.0
2019-10-24 10:10:00,192.35,192.54,191.58,192.41,8775.0,192.35,192.54,191.58,192.41,8775.0
2019-10-24 10:15:00,192.42,192.62,192.2,192.31,21758.0,192.42,192.62,192.2,192.31,21758.0
2019-10-24 10:20:00,192.31,192.66,192.24,192.63,17950.0,192.31,192.66,192.24,192.63,17950.0
2019-10-24 10:25:00,192.57,193.17,192.5,193.17,12922.0,192.57,193.17,192.5,193.17,12922.0
2019-10-24 10:30:00,193.02,193.02,192.6,193.0,5600.0,193.02,193.02,192.6,193.0,5600.0
2019-10-24 10:35:00,193.06,193.13,192.65,193.09,10080.0,193.06,193.13,192.65,193.09,10080.0
2019-10-24 10:40:00,193.08,193.58,193.0,193.5,44007.0,193.08,193.58,193.0,193.5,44007.0
2019-10-24 10:45:00,193.57,193.9,193.39,193.56,16029.0,193.57,193.9,193.39,193.56,16029.0
2019-10-24 10:50:00,193.67,193.68,193.32,193.34,19963.0,193.67,193.68,193.32,193.34,19963.0
2019-10-24 10:55:00,193.46,193.52,193.14,193.23,13988.0,193.46,193.52,193.14,193.23,13988.0
2019-10-24 11:00:00,193.23,193.43,193.04,193.1,8961.0,193.23,193.43,193.04,193.1,8961.0
2019-10-24 11:05:00,193.12,193.27,192.95,193.09,6585.0,193.12,193.27,192.95,193.09,6585.0
2019-10-24 11:10:00,193.08,193.27,193.04,193.2,5952.0,193.08,193.27,193.04,193.2,5952.0
2019-10-24 11:15:00,193.15,193.25,192.78,193.0,11618.0,193.15,193.25,192.78,193.0,11618.0
2019-10-24 11:20:00,193.0,193.09,192.91,193.02,5720.0,193.0,193.09,192.91,193.02,5720.0
2019-10-24 11:25:00,193.02,193.14,192.81,193.03,20159.0,193.02,193.14,192.81,193.03,20159.0
2019-10-24 11:30:00,193.06,193.2,192.95,193.2,5421.0,193.06,193.2,192.95,193.2,5421.0
2019-10-24 11:35:00,193.18,193.21,192.78,192.92,9456.0,193.18,193.21,192.78,192.92,9456.0
2019-10-24 11:40:00,192.88,193.01,192.78,193.01,2300.0,192.88,193.01,192.78,193.01,2300.0
2019-10-24 11:45:00,193.06,193.13,192.93,193.06,8663.0,193.06,193.13,192.93,193.06,8663.0
2019-10-24 11:50:00,193.05,193.12,192.86,193.02,11109.0,193.05,193.12,192.86,193.02,11109.0
2019-10-24 11:55:00,193.09,193.28,193.0,193.21,34934.0,193.09,193.28,193.0,193.21,34934.0
2019-10-24 12:00:00,193.24,193.52,193.23,193.28,13978.0,193.24,193.52,193.23,193.28,13978.0
2019-10-24 12:05:00,193.32,193.36,193.07,193.2,8173.0,193.32,193.36,193.07,193.2,8173.0
2019-10-24 12:10:00,193.22,193.22,192.99,193.0,5197.0,193.22,193.22,192.99,193.0,5197.0
2019-10-24 12:15:00,192.96,193.03,192.74,193.01,8994.0,192.96,193.03,192.74,193.01,8994.0
2019-10-24 12:20:00,192.98,193.01,192.72,192.86,4343.0,192.98,193.01,192.72,192.86,4343.0
2019-10-24 12:25:00,192.95,193.1,192.95,192.96,5599.0,192.95,193.1,192.95,192.96,5599.0
2019-10-24 12:30:00,192.94,193.05,192.77,193.0,9389.0,192.94,193.05,192.77,193.0,9389.0
2019-10-24 12:35:00,193.01,193.06,192.71,192.98,16630.0,193.01,193.06,192.71,192.98,16630.0
2019-10-24 12:40:00,192.93,193.1,192.66,192.79,46802.0,192.93,193.1,192.66,192.79,46802.0
2019-10-24 12:45:00,192.81,192.97,192.79,192.97,3800.0,192.81,192.97,192.79,192.97,3800.0
2019-10-24 12:50:00,192.97,193.08,192.84,192.84,6140.0,192.97,193.08,192.84,192.84,6140.0
2019-10-24 12:55:00,192.8,193.04,192.8,192.91,7197.0,192.8,193.04,192.8,192.91,7197.0
2019-10-24 13:00:00,192.92,193.02,192.76,192.93,7150.0,192.92,193.02,192.76,192.93,7150.0
2019-10-24 13:05:00,193.0,193.02,192.65,192.81,6950.0,193.0,193.02,192.65,192.81,6950.0
2019-10-24 13:10:00,192.89,192.98,192.69,192.97,5200.0,192.89,192.98,192.69,192.97,5200.0
2019-10-24 13:15:00,192.97,193.32,192.97,193.32,5834.0,192.97,193.32,192.97,193.32,5834.0
2019-10-24 13:20:00,193.31,193.46,193.21,193.46,8076.0,193.31,193.46,193.21,193.46,8076.0
2019-10-24 13:25:00,193.45,193.67,193.43,193.62,8980.0,193.45,193.67,193.43,193.62,8980.0
2019-10-24 13:30:00,193.66,193.69,193.48,193.57,7377.0,193.66,193.69,193.48,193.57,7377.0
2019-10-24 13:35:00,193.61,194.45,193.51,194.16,125143.0,193.61,194.45,193.51,194.16,125143.0
2019-10-24 13:40:00,194.08,194.19,193.68,193.68,30901.0,194.08,194.19,193.68,193.68,30901.0
2019-10-24 13:45:00,193.79,194.02,193.68,194.02,3603.0,193.79,194.02,193.68,194.02,3603.0
2019-10-24 13:50:00,193.96,193.96,193.74,193.8,2905.0,193.96,193.96,193.74,193.8,2905.0
2019-10-24 13:55:00,193.81,193.87,193.53,193.7,5900.0,193.81,193.87,193.53,193.7,5900.0
2019-10-24 14:00:00,193.75,193.96,193.71,193.81,9502.0,193.75,193.96,193.71,193.81,9502.0
2019-10-24 14:05:00,193.88,194.9,193.14,193.52,159480.0,193.88,194.9,193.14,193.52,159480.0
2019-10-24 14:10:00,193.44,193.69,193.35,193.58,8114.0,193.44,193.69,193.35,193.58,8114.0
2019-10-24 14:15:00,193.59,193.87,193.58,193.87,4110.0,193.59,193.87,193.58,193.87,4110.0
2019-10-24 14:20:00,193.86,194.27,193.86,194.23,3704.0,193.86,194.27,193.86,194.23,3704.0
2019-10-24 14:25:00,194.27,194.4,194.07,194.17,8852.0,194.27,194.4,194.07,194.17,8852.0
2019-10-24 14:30:00,194.18,194.2,193.54,193.76,10138.0,194.18,194.2,193.54,193.76,10138.0
2019-10-24 14:35:00,193.82,193.83,193.61,193.61,3592.0,193.82,193.83,193.61,193.61,3592.0
2019-10-24 14:40:00,193.66,193.66,193.26,193.31,5304.0,193.66,193.66,193.26,193.31,5304.0
2019-10-24 14:45:00,193.36,193.36,193.05,193.16,7772.0,193.36,193.36,193.05,193.16,7772.0
2019-10-24 14:50:00,193.13,193.8,193.13,193.5,22713.0,193.13,193.8,193.13,193.5,22713.0
2019-10-24 14:55:00,193.55,193.66,193.36,193.37,6198.0,193.55,193.66,193.36,193.37,6198.0
2019-10-24 15:00:00,193.34,193.53,193.29,193.48,4700.0,193.34,193.53,193.29,193.48,4700.0
2019-10-24 15:05:00,193.46,193.61,193.38,193.49,5210.0,193.46,193.61,193.38,193.49,5210.0
2019-10-24 15:10:00,193.46,193.83,193.42,193.82,5492.0,193.46,193.83,193.42,193.82,5492.0
2019-10-24 15:15:00,193.79,193.83,193.57,193.83,5400.0,193.79,193.83,193.57,193.83,5400.0
2019-10-24 15:20:00,193.76,193.76,193.49,193.66,8257.0,193.76,193.76,193.49,193.66,8257.0
2019-10-24 15:25:00,193.65,193.65,193.41,193.43,8438.0,193.65,193.65,193.41,193.43,8438.0
2019-10-24 15:30:00,193.49,193.94,193.37,193.8,13690.0,193.49,193.94,193.37,193.8,13690.0
2019-10-24 15:35:00,193.8,193.87,193.66,193.83,17583.0,193.8,193.87,193.66,193.83,17583.0
2019-10-24 15:40:00,193.8,193.81,193.54,193.69,14528.0,193.8,193.81,193.54,193.69,14528.0
2019-10-24 15:45:00,193.72,194.17,193.69,194.13,20917.0,193.72,194.17,193.69,194.13,20917.0
2019-10-24 15:50:00,194.17,194.35,193.62,194.35,40727.0,194.17,194.35,193.62,194.35,40727.0
2019-10-24 15:55:00,194.38,194.71,194.32,194.47,82527.0,194.38,194.71,194.32,194.47,82527.0
2019-10-25 09:30:00,193.13,193.87,192.65,192.92,17146.0,193.13,193.87,192.65,192.92,17146.0
2019-10-25 09:35:00,192.56,193.87,192.55,193.86,14109.0,192.56,193.87,192.55,193.86,14109.0
2019-10-25 09:40:00,193.87,194.45,193.14,194.4,8047.0,193.87,194.45,193.14,194.4,8047.0
2019-10-25 09:45:00,194.44,194.67,194.11,194.62,7467.0,194.44,194.67,194.11,194.62,7467.0
2019-10-25 09:50:00,194.38,194.49,193.83,194.18,6800.0,194.38,194.49,193.83,194.18,6800.0
2019-10-25 09:55:00,194.25,194.66,193.95,194.26,7800.0,194.25,194.66,193.95,194.26,7800.0
2019-10-25 10:00:00,194.51,194.56,193.74,193.83,7127.0,194.51,194.56,193.74,193.83,7127.0
2019-10-25 10:05:00,193.74,194.04,193.73,193.84,9167.0,193.74,194.04,193.73,193.84,9167.0
2019-10-25 10:10:00,193.87,194.01,193.37,193.48,12015.0,193.87,194.01,193.37,193.48,12015.0
2019-10-25 10:15:00,193.49,193.63,193.36,193.59,8634.0,193.49,193.63,193.36,193.59,8634.0
2019-10-25 10:20:00,193.56,193.91,193.4,193.86,12225.0,193.56,193.91,193.4,193.86,12225.0
2019-10-25 10:25:00,193.79,194.26,193.75,194.26,4067.0,193.79,194.26,193.75,194.26,4067.0
2019-10-25 10:30:00,194.24,194.54,194.21,194.45,9391.0,194.24,194.54,194.21,194.45,9391.0
2019-10-25 10:35:00,194.38,194.75,194.24,194.52,9528.0,194.38,194.75,194.24,194.52,9528.0
2019-10-25 10:40:00,194.53,194.62,194.37,194.43,4779.0,194.53,194.62,194.37,194.43,4779.0
2019-10-25 10:45:00,194.36,194.8,194.34,194.8,6448.0,194.36,194.8,194.34,194.8,6448.0
2019-10-25 10:50:00,194.79,194.94,194.75,194.8,11516.0,194.79,194.94,194.75,194.8,11516.0
2019-10-25 10:55:00,194.87,194.99,194.75,194.82,7744.0,194.87,194.99,194.75,194.82,7744.0
2019-10-25 11:00:00,194.86,194.87,194.36,194.36,7600.0,194.86,194.87,194.36,194.36,7600.0
2019-10-25 11:05:00,194.4,194.85,194.4,194.72,5350.0,194.4,194.85,194.4,194.72,5350.0
2019-10-25 11:10:00,194.7,194.95,194.7,194.88,8061.0,194.7,194.95,194.7,194.88,8061.0
2019-10-25 11:15:00,194.87,195.13,194.44,194.51,52239.0,194.87,195.13,194.44,194.51,52239.0
2019-10-25 11:20:00,194.5,194.54,194.31,194.41,10801.0,194.5,194.54,194.31,194.41,10801.0
2019-10-25 11:25:00,194.3,194.3,194.05,194.25,7440.0,194.3,194.3,194.05,194.25,7440.0
2019-10-25 11:30:00,194.26,194.79,194.25,194.41,17080.0,194.26,194.79,194.25,194.41,17080.0
2019-10-25 11:35:00,194.5,194.58,194.42,194.57,4100.0,194.5,194.58,194.42,194.57,4100.0
2019-10-25 11:40:00,194.51,194.6,194.17,194.56,5664.0,194.51,194.6,194.17,194.56,5664.0
2019-10-25 11:45:00,194.6,194.79,194.48,194.79,9521.0,194.6,194.79,194.48,194.79,9521.0
2019-10-25 11:50:00,194.77,195.0,194.68,194.81,33835.0,194.77,195.0,194.68,194.81,33835.0
2019-10-25 11:55:00,194.81,194.87,194.73,194.76,4224.0,194.81,194.87,194.73,194.76,4224.0
2019-10-25 12:00:00,194.78,195.06,194.71,194.9,11897.0,194.78,195.06,194.71,194.9,11897.0
2019-10-25 12:05:00,194.84,195.05,194.73,195.04,14572.0,194.84,195.05,194.73,195.04,14572.0
2019-10-25 12:10:00,195.09,195.41,195.0,195.41,6040.0,195.09,195.41,195.0,195.41,6040.0
2019-10-25 12:15:00,195.48,195.48,195.02,195.03,8109.0,195.48,195.48,195.02,195.03,8109.0
2019-10-25 12:20:00,195.04,195.24,195.04,195.19,5131.0,195.04,195.24,195.04,195.19,5131.0
2019-10-25 12:25:00,195.21,195.31,195.19,195.31,4000.0,195.21,195.31,195.19,195.31,4000.0
2019-10-25 12:30:00,195.35,195.36,195.14,195.14,2495.0,195.35,195.36,195.14,195.14,2495.0
2019-10-25 12:35:00,195.17,195.26,195.09,195.11,4847.0,195.17,195.26,195.09,195.11,4847.0
2019-10-25 12:40:00,195.17,195.27,195.14,195.27,4289.0,195.17,195.27,195.14,195.27,4289.0
2019-10-25 12:45:00,195.3,195.34,195.24,195.27,2871.0,195.3,195.34,195.24,195.27,2871.0
2019-10-25 12:50:00,195.29,195.51,195.29,195.5,9929.0,195.29,195.51,195.29,195.5,9929.0
2019-10-25 12:55:00,195.53,195.59,195.36,195.47,5971.0,195.53,195.59,195.36,195.47,5971.0
2019-10-25 13:00:00,195.5,195.53,195.37,195.53,4763.0,195.5,195.53,195.37,195.53,4763.0
2019-10-25 13:05:00,195.53,195.61,195.43,195.5,4356.0,195.53,195.61,195.43,195.5,4356.0
2019-10-25 13:10:00,195.54,195.55,195.24,195.3,5296.0,195.54,195.55,195.24,195.3,5296.0
2019-10-25 13:15:00,195.29,195.31,195.08,195.25,11570.0,195.29,195.31,195.08,195.25,11570.0
2019-10-25 13:20:00,195.25,195.33,195.23,195.25,7091.0,195.25,195.33,195.23,195.25,7091.0
2019-10-25 13:25:00,195.25,195.25,195.15,195.17,6163.0,195.25,195.25,195.15,195.17,6163.0
2019-10-25 13:30:00,195.15,195.22,194.95,194.95,6300.0,195.15,195.22,194.95,194.95,6300.0
2019-10-25 13:35:00,195.02,195.41,195.01,195.39,6599.0,195.02,195.41,195.01,195.39,6599.0
2019-10-25 13:40:00,195.34,195.56,195.31,195.48,6027.0,195.34,195.56,195.31,195.48,6027.0
2019-10-25 13:45:00,195.56,195.94,195.18,195.37,39112.0,195.56,195.94,195.18,195.37,39112.0
2019-10-25 13:50:00,195.36,195.68,195.33,195.64,5382.0,195.36,195.68,195.33,195.64,5382.0
2019-10-25 13:55:00,195.67,195.72,195.48,195.58,4600.0,195.67,195.72,195.48,195.58,4600.0
2019-10-25 14:00:00,195.56,195.58,195.36,195.39,8573.0,195.56,195.58,195.36,195.39,8573.0
2019-10-25 14:05:00,195.34,195.4,194.76,194.77,5736.0,195.34,195.4,194.76,194.77,5736.0
2019-10-25 14:10:00,194.68,195.08,194.67,195.03,7095.0,194.68,195.08,194.67,195.03,7095.0
2019-10-25 14:15:00,195.04,195.09,194.9,195.0,5075.0,195.04,195.09,194.9,195.0,5075.0
2019-10-25 14:20:00,195.03,195.07,194.96,195.03,5860.0,195.03,195.07,194.96,195.03,5860.0
2019-10-25 14:25:00,195.05,195.09,194.85,194.87,7800.0,195.05,195.09,194.85,194.87,7800.0
2019-10-25 14:30:00,194.83,195.07,194.8,194.86,5200.0,194.83,195.07,194.8,194.86,5200.0
2019-10-25 14:35:00,194.83,195.07,194.75,195.07,4764.0,194.83,195.07,194.75,195.07,4764.0
2019-10-25 14:40:00,195.08,195.13,194.94,195.02,4595.0,195.08,195.13,194.94,195.02,4595.0
2019-10-25 14:45:00,195.02,195.06,194.91,194.94,3847.0,195.02,195.06,194.91,194.94,3847.0
2019-10-25 14:50:00,194.98,195.12,194.94,194.96,8000.0,194.98,195.12,194.94,194.96,8000.0
2019-10-25 14:55:00,194.92,194.98,194.67,194.72,6050.0,194.92,194.98,194.67,194.72,6050.0
2019-10-25 15:00:00,194.72,194.79,194.64,194.75,4658.0,194.72,194.79,194.64,194.75,4658.0
2019-10-25 15:05:00,194.77,194.98,194.75,194.95,6482.0,194.77,194.98,194.75,194.95,6482.0
2019-10-25 15:10:00,194.95,195.11,194.92,195.05,5667.0,194.95,195.11,194.92,195.05,5667.0
2019-10-25 15:15:00,195.07,195.1,194.97,195.02,5200.0,195.07,195.1,194.97,195.02,5200.0
2019-10-25 15:20:00,195.0,195.23,195.0,195.2,8182.0,195.0,195.23,195.0,195.2,8182.0
2019-10-25 15:25:00,195.14,195.17,195.05,195.14,8100.0,195.14,195.17,195.05,195.14,8100.0
2019-10-25 15:30:00,195.13,195.19,194.91,194.92,9526.0,195.13,195.19,194.91,194.92,9526.0
2019-10-25 15:35:00,194.97,194.99,194.84,194.93,8520.0,194.97,194.99,194.84,194.93,8520.0
2019-10-25 15:40:00,194.9,194.93,194.42,194.78,17392.0,194.9,194.93,194.42,194.78,17392.0
2019-10-25 15:45:00,194.74,194.89,194.48,194.52,12389.0,194.74,194.89,194.48,194.52,12389.0
2019-10-25 15:50:00,194.56,194.72,194.46,194.57,14400.0,194.56,194.72,194.46,194.57,14400.0
2019-10-25 15:55:00,194.61,194.66,194.41,194.49,66369.0,194.61,194.66,194.41,194.49,66369.0
2019-10-28 09:30:00,194.68,195.02,193.13,193.31,21229.0,194.68,195.02,193.13,193.31,21229.0
2019-10-28 09:35:00,193.63,194.01,193.5,193.92,2957.0,193.63,194.01,193.5,193.92,2957.0
2019-10-28 09:40:00,193.78,194.38,193.78,194.05,7237.0,193.78,194.38,193.78,194.05,7237.0
2019-10-28 09:45:00,194.25,194.5,194.2,194.39,6344.0,194.25,194.5,194.2,194.39,6344.0
2019-10-28 09:50:00,194.26,194.28,193.83,194.07,6942.0,194.26,194.28,193.83,194.07,6942.0
2019-10-28 09:55:00,193.95,194.06,193.14,193.17,9870.0,193.95,194.06,193.14,193.17,9870.0
2019-10-28 10:00:00,193.09,193.32,192.71,192.78,8293.0,193.09,193.32,192.71,192.78,8293.0
2019-10-28 10:05:00,192.83,193.41,192.77,193.31,11500.0,192.83,193.41,192.77,193.31,11500.0
2019-10-28 10:10:00,193.37,193.37,192.94,193.03,10410.0,193.37,193.37,192.94,193.03,10410.0
2019-10-28 10:15:00,193.03,193.32,192.86,193.26,10564.0,193.03,193.32,192.86,193.26,10564.0
2019-10-28 10:20:00,193.27,193.32,193.12,193.24,9536.0,193.27,193.32,193.12,193.24,9536.0
2019-10-28 10:25:00,193.24,193.34,193.13,193.17,7048.0,193.24,193.34,193.13,193.17,7048.0
2019-10-28 10:30:00,193.25,193.53,193.15,193.47,10601.0,193.25,193.53,193.15,193.47,10601.0
2019-10-28 10:35:00,193.5,193.5,193.36,193.41,10026.0,193.5,193.5,193.36,193.41,10026.0
2019-10-28 10:40:00,193.41,193.44,193.31,193.38,9233.0,193.41,193.44,193.31,193.38,9233.0
2019-10-28 10:45:00,193.41,193.9,193.35,193.42,10400.0,193.41,193.9,193.35,193.42,10400.0
2019-10-28 10:50:00,193.34,193.34,192.67,192.98,10050.0,193.34,193.34,192.67,192.98,10050.0
2019-10-28 10:55:00,192.96,193.31,192.96,193.23,4055.0,192.96,193.31,192.96,193.23,4055.0
2019-10-28 11:00:00,193.24,193.37,193.19,193.29,4800.0,193.24,193.37,193.19,193.29,4800.0
2019-10-28 11:05:00,193.29,193.29,193.0,193.06,8867.0,193.29,193.29,193.0,193.06,8867.0
2019-10-28 11:10:00,193.11,193.28,193.0,193.09,17557.0,193.11,193.28,193.0,193.09,17557.0
2019-10-28 11:15:00,193.04,193.33,192.96,192.98,20498.0,193.04,193.33,192.96,192.98,20498.0
2019-10-28 11:20:00,193.0,193.01,192.66,192.69,7458.0,193.0,193.01,192.66,192.69,7458.0
2019-10-28 11:25:00,192.68,192.89,192.45,192.83,5417.0,192.68,192.89,192.45,192.83,5417.0
2019-10-28 11:30:00,192.87,192.97,192.5,192.75,6900.0,192.87,192.97,192.5,192.75,6900.0
2019-10-28 11:35:00,192.67,192.79,192.63,192.75,5931.0,192.67,192.79,192.63,192.75,5931.0
2019-10-28 11:40:00,192.67,192.99,192.57,192.95,5000.0,192.67,192.99,192.57,192.95,5000.0
2019-10-28 11:45:00,192.94,193.23,192.78,193.1,6622.0,192.94,193.23,192.78,193.1,6622.0
2019-10-28 11:50:00,193.14,193.14,192.74,192.88,8070.0,193.14,193.14,192.74,192.88,8070.0
2019-10-28 11:55:00,192.84,192.87,192.32,192.56,9038.0,192.84,192.87,192.32,192.56,9038.0
2019-10-28 12:00:00,192.56,192.79,192.39,192.74,21108.0,192.56,192.79,192.39,192.74,21108.0
2019-10-28 12:05:00,192.76,192.96,192.6,192.94,18973.0,192.76,192.96,192.6,192.94,18973.0
2019-10-28 12:10:00,192.96,193.34,192.96,193.22,16143.0,192.96,193.34,192.96,193.22,16143.0
2019-10-28 12:15:00,193.26,193.31,193.06,193.17,10110.0,193.26,193.31,193.06,193.17,10110.0
2019-10-28 12:20:00,193.24,193.94,193.15,193.77,14115.0,193.24,193.94,193.15,193.77,14115.0
2019-10-28 12:25:00,193.8,194.3,193.79,194.15,15838.0,193.8,194.3,193.79,194.15,15838.0
2019-10-28 12:30:00,194.09,194.13,193.92,194.02,3400.0,194.09,194.13,193.92,194.02,3400.0
2019-10-28 12:35:00,193.91,194.06,193.91,194.0,3400.0,193.91,194.06,193.91,194.0,3400.0
2019-10-28 12:40:00,194.0,194.17,193.91,194.17,8594.0,194.0,194.17,193.91,194.17,8594.0
2019-10-28 12:45:00,194.19,194.3,194.08,194.3,6390.0,194.19,194.3,194.08,194.3,6390.0
2019-10-28 12:50:00,194.21,194.23,193.9,193.9,3100.0,194.21,194.23,193.9,193.9,3100.0
2019-10-28 12:55:00,193.98,194.03,193.89,193.98,2500.0,193.98,194.03,193.89,193.98,2500.0
2019-10-28 13:00:00,193.92,194.02,193.61,193.83,4002.0,193.92,194.02,193.61,193.83,4002.0
2019-10-28 13:05:00,193.83,193.83,193.74,193.78,1972.0,193.83,193.83,193.74,193.78,1972.0
2019-10-28 13:10:00,193.74,193.74,193.55,193.57,2200.0,193.74,193.74,193.55,193.57,2200.0
2019-10-28 13:15:00,193.58,193.88,193.58,193.88,3141.0,193.58,193.88,193.58,193.88,3141.0
2019-10-28 13:20:00,193.86,193.87,193.71,193.8,2981.0,193.86,193.87,193.71,193.8,2981.0
2019-10-28 13:25:00,193.84,193.84,193.75,193.75,1400.0,193.84,193.84,193.75,193.75,1400.0
2019-10-28 13:30:00,193.76,193.79,193.57,193.57,23153.0,193.76,193.79,193.57,193.57,23153.0
2019-10-28 13:35:00,193.62,193.72,193.55,193.61,4725.0,193.62,193.72,193.55,193.61,4725.0
2019-10-28 13:40:00,193.59,193.72,193.58,193.71,3274.0,193.59,193.72,193.58,193.71,3274.0
2019-10-28 13:45:00,193.7,193.75,193.6,193.67,7842.0,193.7,193.75,193.6,193.67,7842.0
2019-10-28 13:50:00,193.69,193.71,193.6,193.64,3500.0,193.69,193.71,193.6,193.64,3500.0
2019-10-28 13:55:00,193.71,193.79,193.67,193.72,3765.0,193.71,193.79,193.67,193.72,3765.0
2019-10-28 14:00:00,193.8,193.83,193.57,193.63,5770.0,193.8,193.83,193.57,193.63,5770.0
2019-10-28 14:05:00,193.58,193.75,193.54,193.64,4706.0,193.58,193.75,193.54,193.64,4706.0
2019-10-28 14:10:00,193.74,193.75,193.6,193.65,4827.0,193.74,193.75,193.6,193.65,4827.0
2019-10-28 14:15:00,193.61,193.8,193.61,193.75,3895.0,193.61,193.8,193.61,193.75,3895.0
2019-10-28 14:20:00,193.79,193.8,193.63,193.65,4294.0,193.79,193.8,193.63,193.65,4294.0
2019-10-28 14:25:00,193.66,193.74,193.63,193.66,4300.0,193.66,193.74,193.63,193.66,4300.0
2019-10-28 14:30:00,193.69,193.72,193.44,193.44,27095.0,193.69,193.72,193.44,193.44,27095.0
2019-10-28 14:35:00,193.44,193.93,193.43,193.78,15621.0,193.44,193.93,193.43,193.78,15621.0
2019-10-28 14:40:00,193.67,193.8,193.59,193.67,6209.0,193.67,193.8,193.59,193.67,6209.0
2019-10-28 14:45:00,193.73,193.77,193.56,193.7,4270.0,193.73,193.77,193.56,193.7,4270.0
2019-10-28 14:50:00,193.7,193.73,193.45,193.45,9000.0,193.7,193.73,193.45,193.45,9000.0
2019-10-28 14:55:00,193.47,193.6,193.25,193.29,18384.0,193.47,193.6,193.25,193.29,18384.0
2019-10-28 15:00:00,193.36,193.42,193.28,193.37,5878.0,193.36,193.42,193.28,193.37,5878.0
2019-10-28 15:05:00,193.38,193.58,193.38,193.5,4192.0,193.38,193.58,193.38,193.5,4192.0
2019-10-28 15:10:00,193.53,193.86,193.49,193.8,6045.0,193.53,193.86,193.49,193.8,6045.0
2019-10-28 15:15:00,193.8,193.85,193.52,193.57,9269.0,193.8,193.85,193.52,193.57,9269.0
2019-10-28 15:20:00,193.55,193.65,193.48,193.59,9845.0,193.55,193.65,193.48,193.59,9845.0
2019-10-28 15:25:00,193.59,193.75,193.45,193.49,13163.0,193.59,193.75,193.45,193.49,13163.0
2019-10-28 15:30:00,193.46,193.63,193.39,193.56,8798.0,193.46,193.63,193.39,193.56,8798.0
2019-10-28 15:35:00,193.55,193.69,193.52,193.57,38181.0,193.55,193.69,193.52,193.57,38181.0
2019-10-28 15:40:00,193.62,193.69,193.25,193.34,19373.0,193.62,193.69,193.25,193.34,19373.0
2019-10-28 15:45:00,193.34,194.11,193.27,193.96,31858.0,193.34,194.11,193.27,193.96,31858.0
2019-10-28 15:50:00,194.0,194.18,193.83,193.99,31074.0,194.0,194.18,193.83,193.99,31074.0
2019-10-28 15:55:00,194.13,194.35,193.9,193.91,120293.0,194.13,194.35,193.9,193.91,120293.0
2019-10-29 09:30:00,194.47,194.87,193.26,194.07,15366.0,194.47,194.87,193.26,194.07,15366.0
2019-10-29 09:35:00,194.58,194.8,194.06,194.14,3851.0,194.58,194.8,194.06,194.14,3851.0
2019-10-29 09:40:00,194.35,194.35,193.61,193.84,29496.0,194.35,194.35,193.61,193.84,29496.0
2019-10-29 09:45:00,193.8,194.56,193.79,194.37,8665.0,193.8,194.56,193.79,194.37,8665.0
2019-10-29 09:50:00,194.45,194.55,194.22,194.24,8771.0,194.45,194.55,194.22,194.24,8771.0
2019-10-29 09:55:00,194.27,194.52,193.97,194.21,9080.0,194.27,194.52,193.97,194.21,9080.0
2019-10-29 10:00:00,194.22,194.23,193.81,193.82,7849.0,194.22,194.23,193.81,193.82,7849.0
2019-10-29 10:05:00,193.83,193.93,193.52,193.79,20525.0,193.83,193.93,193.52,193.79,20525.0
2019-10-29 10:10:00,193.85,194.06,193.4,193.4,19387.0,193.85,194.06,193.4,193.4,19387.0
2019-10-29 10:15:00,193.44,193.84,193.44,193.75,12200.0,193.44,193.84,193.44,193.75,12200.0
2019-10-29 10:20:00,193.75,194.07,193.61,193.96,13932.0,193.75,194.07,193.61,193.96,13932.0
2019-10-29 10:25:00,193.97,194.2,193.79,193.97,13879.0,193.97,194.2,193.79,193.97,13879.0
2019-10-29 10:30:00,193.99,194.12,193.68,194.09,9612.0,193.99,194.12,193.68,194.09,9612.0
2019-10-29 10:35:00,194.09,194.33,193.81,193.83,13114.0,194.09,194.33,193.81,193.83,13114.0
2019-10-29 10:40:00,193.83,194.11,193.61,193.96,24295.0,193.83,194.11,193.61,193.96,24295.0
2019-10-29 10:45:00,193.96,194.2,193.85,194.15,12158.0,193.96,194.2,193.85,194.15,12158.0
2019-10-29 10:50:00,194.22,195.1,194.14,194.98,13971.0,194.22,195.1,194.14,194.98,13971.0
2019-10-29 10:55:00,195.01,195.01,194.42,194.47,16287.0,195.01,195.01,194.42,194.47,16287.0
2019-10-29 11:00:00,194.5,194.9,194.47,194.9,8500.0,194.5,194.9,194.47,194.9,8500.0
2019-10-29 11:05:00,195.0,195.0,194.81,194.84,6100.0,195.0,195.0,194.81,194.84,6100.0
2019-10-29 11:10:00,194.85,194.9,194.5,194.62,11150.0,194.85,194.9,194.5,194.62,11150.0
2019-10-29 11:15:00,194.58,195.09,194.58,194.91,17769.0,194.58,195.09,194.58,194.91,17769.0
2019-10-29 11:20:00,194.97,195.0,194.79,194.82,10693.0,194.97,195.0,194.79,194.82,10693.0
2019-10-29 11:25:00,194.78,194.98,194.75,194.95,7530.0,194.78,194.98,194.75,194.95,7530.0
2019-10-29 11:30:00,194.96,195.48,194.94,195.26,41616.0,194.96,195.48,194.94,195.26,41616.0
2019-10-29 11:35:00,195.26,195.98,195.26,195.69,33759.0,195.26,195.98,195.26,195.69,33759.0
2019-10-29 11:40:00,195.68,195.68,195.23,195.5,18813.0,195.68,195.68,195.23,195.5,18813.0
2019-10-29 11:45:00,195.44,195.62,195.18,195.39,33141.0,195.44,195.62,195.18,195.39,33141.0
2019-10-29 11:50:00,195.38,196.28,195.36,196.22,33590.0,195.38,196.28,195.36,196.22,33590.0
2019-10-29 11:55:00,196.21,196.35,195.69,195.79,55209.0,196.21,196.35,195.69,195.79,55209.0
2019-10-29 12:00:00,195.66,196.05,195.49,195.84,23085.0,195.66,196.05,195.49,195.84,23085.0
2019-10-29 12:05:00,195.83,196.44,195.83,196.38,11000.0,195.83,196.44,195.83,196.38,11000.0
2019-10-29 12:10:00,196.42,196.81,196.24,196.79,28209.0,196.42,196.81,196.24,196.79,28209.0
2019-10-29 12:15:00,196.74,196.97,196.57,196.61,23535.0,196.74,196.97,196.57,196.61,23535.0
2019-10-29 12:20:00,196.56,196.67,196.48,196.55,18975.0,196.56,196.67,196.48,196.55,18975.0
2019-10-29 12:25:00,196.6,196.65,196.29,196.44,18881.0,196.6,196.65,196.29,196.44,18881.0
2019-10-29 12:30:00,196.48,196.59,195.97,196.08,26584.0,196.48,196.59,195.97,196.08,26584.0
2019-10-29 12:35:00,196.03,196.13,195.78,195.95,18834.0,196.03,196.13,195.78,195.95,18834.0
2019-10-29 12:40:00,196.02,197.16,195.94,197.16,27280.0,196.02,197.16,195.94,197.16,27280.0
2019-10-29 12:45:00,197.12,197.17,196.78,196.99,8900.0,197.12,197.17,196.78,196.99,8900.0
2019-10-29 12:50:00,197.0,197.19,196.94,197.19,4897.0,197.0,197.19,196.94,197.19,4897.0
2019-10-29 12:55:00,197.15,197.29,197.1,197.29,4731.0,197.15,197.29,197.1,197.29,4731.0
2019-10-29 13:00:00,197.4,197.58,197.31,197.38,7937.0,197.4,197.58,197.31,197.38,7937.0
2019-10-29 13:05:00,197.4,197.4,197.22,197.24,1994.0,197.4,197.4,197.22,197.24,1994.0
2019-10-29 13:10:00,197.33,197.43,197.23,197.34,4271.0,197.33,197.43,197.23,197.34,4271.0
2019-10-29 13:15:00,197.35,197.41,197.18,197.37,4034.0,197.35,197.41,197.18,197.37,4034.0
2019-10-29 13:20:00,197.37,197.44,196.94,197.37,14990.0,197.37,197.44,196.94,197.37,14990.0
2019-10-29 13:25:00,197.36,197.66,197.27,197.64,16071.0,197.36,197.66,197.27,197.64,16071.0
2019-10-29 13:30:00,197.64,197.88,197.64,197.7,11818.0,197.64,197.88,197.64,197.7,11818.0
2019-10-29 13:35:00,197.77,197.99,197.74,197.96,13228.0,197.77,197.99,197.74,197.96,13228.0
2019-10-29 13:40:00,197.99,198.11,197.79,198.07,20346.0,197.99,198.11,197.79,198.07,20346.0
2019-10-29 13:45:00,198.03,198.26,197.92,198.01,13539.0,198.03,198.26,197.92,198.01,13539.0
2019-10-29 13:50:00,198.0,198.14,198.0,198.1,6108.0,198.0,198.14,198.0,198.1,6108.0
2019-10-29 13:55:00,198.0,198.07,197.75,197.92,4074.0,198.0,198.07,197.75,197.92,4074.0
2019-10-29 14:00:00,197.88,197.89,197.71,197.76,6627.0,197.88,197.89,197.71,197.76,6627.0
2019-10-29 14:05:00,197.77,198.11,197.77,197.86,12052.0,197.77,198.11,197.77,197.86,12052.0
2019-10-29 14:10:00,197.86,198.07,197.75,198.07,6353.0,197.86,198.07,197.75,198.07,6353.0
2019-10-29 14:15:00,198.0,198.08,197.88,197.97,7300.0,198.0,198.08,197.88,197.97,7300.0
2019-10-29 14:20:00,197.95,198.24,197.92,198.13,7622.0,197.95,198.24,197.92,198.13,7622.0
2019-10-29 14:25:00,198.1,198.1,197.91,198.07,4462.0,198.1,198.1,197.91,198.07,4462.0
2019-10-29 14:30:00,198.04,198.08,197.81,197.89,5300.0,198.04,198.08,197.81,197.89,5300.0
2019-10-29 14:35:00,197.87,197.9,197.73,197.9,3600.0,197.87,197.9,197.73,197.9,3600.0
2019-10-29 14:40:00,197.9,198.2,197.84,197.86,9299.0,197.9,198.2,197.84,197.86,9299.0
2019-10-29 14:45:00,197.9,198.12,197.85,198.12,7721.0,197.9,198.12,197.85,198.12,7721.0
2019-10-29 14:50:00,198.05,198.13,197.9,197.98,7579.0,198.05,198.13,197.9,197.98,7579.0
2019-10-29 14:55:00,197.93,197.95,197.73,197.8,7124.0,197.93,197.95,197.73,197.8,7124.0
2019-10-29 15:00:00,197.75,197.9,197.68,197.79,12476.0,197.75,197.9,197.68,197.79,12476.0
2019-10-29 15:05:00,197.83,197.88,197.36,197.42,13266.0,197.83,197.88,197.36,197.42,13266.0
2019-10-29 15:10:00,197.42,197.83,197.41,197.72,13231.0,197.42,197.83,197.41,197.72,13231.0
2019-10-29 15:15:00,197.7,197.94,197.69,197.82,7996.0,197.7,197.94,197.69,197.82,7996.0
2019-10-29 15:20:00,197.87,197.87,197.64,197.86,8555.0,197.87,197.87,197.64,197.86,8555.0
2019-10-29 15:25:00,197.8,197.99,197.78,197.89,8393.0,197.8,197.99,197.78,197.89,8393.0
2019-10-29 15:30:00,197.93,198.08,197.89,198.02,13623.0,197.93,198.08,197.89,198.02,13623.0
2019-10-29 15:35:00,198.01,198.06,197.84,197.89,15193.0,198.01,198.06,197.84,197.89,15193.0
2019-10-29 15:40:00,197.87,198.15,197.83,198.1,15571.0,197.87,198.15,197.83,198.1,15571.0
2019-10-29 15:45:00,198.09,198.13,197.95,197.99,17152.0,198.09,198.13,197.95,197.99,17152.0
2019-10-29 15:50:00,197.99,198.46,197.99,198.21,35119.0,197.99,198.46,197.99,198.21,35119.0
2019-10-29 15:55:00,198.21,198.26,197.82,197.82,64648.0,198.21,198.26,197.82,197.82,64648.0
2019-10-30 09:30:00,198.19,198.5,196.85,197.27,20074.0,198.19,198.5,196.85,197.27,20074.0
2019-10-30 09:35:00,197.33,197.6,196.8,196.94,4935.0,197.33,197.6,196.8,196.94,4935.0
2019-10-30 09:40:00,197.15,197.35,196.8,197.21,2300.0,197.15,197.35,196.8,197.21,2300.0
2019-10-30 09:45:00,197.08,197.79,196.97,197.79,3105.0,197.08,197.79,196.97,197.79,3105.0
2019-10-30 09:50:00,197.58,197.82,197.5,197.68,6323.0,197.58,197.82,197.5,197.68,6323.0
2019-10-30 09:55:00,197.62,197.89,197.38,197.4,6360.0,197.62,197.89,197.38,197.4,6360.0
2019-10-30 10:00:00,197.35,197.4,196.89,197.14,7620.0,197.35,197.4,196.89,197.14,7620.0
2019-10-30 10:05:00,197.17,197.59,197.01,197.54,4445.0,197.17,197.59,197.01,197.54,4445.0
2019-10-30 10:10:00,197.72,197.92,197.62,197.74,4092.0,197.72,197.92,197.62,197.74,4092.0
2019-10-30 10:15:00,197.74,197.75,197.38,197.39,5641.0,197.74,197.75,197.38,197.39,5641.0
2019-10-30 10:20:00,197.5,197.78,197.38,197.38,9918.0,197.5,197.78,197.38,197.38,9918.0
2019-10-30 10:25:00,197.38,198.35,197.28,198.09,4629.0,197.38,198.35,197.28,198.09,4629.0
2019-10-30 10:30:00,198.03,198.11,197.6,197.8,3840.0,198.03,198.11,197.6,197.8,3840.0
2019-10-30 10:35:00,197.75,197.9,197.21,197.24,6529.0,197.75,197.9,197.21,197.24,6529.0
2019-10-30 10:40:00,197.19,197.19,196.64,196.65,6880.0,197.19,197.19,196.64,196.65,6880.0
2019-10-30 10:45:00,196.66,197.54,196.66,197.24,13986.0,196.66,197.54,196.66,197.24,13986.0
2019-10-30 10:50:00,197.31,198.13,197.24,197.78,36696.0,197.31,198.13,197.24,197.78,36696.0
2019-10-30 10:55:00,197.84,197.88,197.54,197.54,4491.0,197.84,197.88,197.54,197.54,4491.0
2019-10-30 11:00:00,197.59,197.66,197.53,197.65,1455.0,197.59,197.66,197.53,197.65,1455.0
2019-10-30 11:05:00,197.71,197.72,197.06,197.49,58295.0,197.71,197.72,197.06,197.49,58295.0
2019-10-30 11:10:00,197.5,198.38,197.36,198.35,10270.0,197.5,198.38,197.36,198.35,10270.0
2019-10-30 11:15:00,198.29,198.55,198.22,198.49,4699.0,198.29,198.55,198.22,198.49,4699.0
2019-10-30 11:20:00,198.62,199.24,198.49,198.93,20006.0,198.62,199.24,198.49,198.93,20006.0
2019-10-30 11:25:00,198.86,199.23,198.62,198.62,13170.0,198.86,199.23,198.62,198.62,13170.0
2019-10-30 11:30:00,198.55,199.26,198.55,199.26,11494.0,198.55,199.26,198.55,199.26,11494.0
2019-10-30 11:35:00,199.36,199.4,199.0,199.13,8550.0,199.36,199.4,199.0,199.13,8550.0
2019-10-30 11:40:00,198.98,199.29,198.88,199.29,13476.0,198.98,199.29,198.88,199.29,13476.0
2019-10-30 11:45:00,199.22,199.28,198.91,199.04,17311.0,199.22,199.28,198.91,199.04,17311.0
2019-10-30 11:50:00,199.0,199.26,198.81,198.84,16279.0,199.0,199.26,198.81,198.84,16279.0
2019-10-30 11:55:00,198.76,199.19,198.67,199.19,4642.0,198.76,199.19,198.67,199.19,4642.0
2019-10-30 12:00:00,199.07,199.12,198.26,198.27,10118.0,199.07,199.12,198.26,198.27,10118.0
2019-10-30 12:05:00,198.27,198.42,198.09,198.17,10331.0,198.27,198.42,198.09,198.17,10331.0
2019-10-30 12:10:00,198.23,198.54,198.23,198.23,3883.0,198.23,198.54,198.23,198.23,3883.0
2019-10-30 12:15:00,198.09,198.4,198.04,198.29,7511.0,198.09,198.4,198.04,198.29,7511.0
2019-10-30 12:20:00,198.21,198.22,197.67,197.73,5402.0,198.21,198.22,197.67,197.73,5402.0
2019-10-30 12:25:00,197.73,197.93,197.59,197.8,6719.0,197.73,197.93,197.59,197.8,6719.0
2019-10-30 12:30:00,197.81,198.3,197.8,198.24,19489.0,197.81,198.3,197.8,198.24,19489.0
2019-10-30 12:35:00,198.31,198.54,198.3,198.36,6459.0,198.31,198.54,198.3,198.36,6459.0
2019-10-30 12:40:00,198.3,198.42,198.22,198.3,10715.0,198.3,198.42,198.22,198.3,10715.0
2019-10-30 12:45:00,198.3,198.33,198.03,198.16,2215.0,198.3,198.33,198.03,198.16,2215.0
2019-10-30 12:50:00,198.16,198.26,198.08,198.25,2743.0,198.16,198.26,198.08,198.25,2743.0
2019-10-30 12:55:00,198.24,198.27,198.05,198.13,3150.0,198.24,198.27,198.05,198.13,3150.0
2019-10-30 13:00:00,198.05,198.27,198.05,198.07,2365.0,198.05,198.27,198.05,198.07,2365.0
2019-10-30 13:05:00,198.08,198.26,197.88,198.25,4074.0,198.08,198.26,197.88,198.25,4074.0
2019-10-30 13:10:00,198.18,198.25,197.51,198.04,6986.0,198.18,198.25,197.51,198.04,6986.0
2019-10-30 13:15:00,198.04,198.25,198.04,198.15,2300.0,198.04,198.25,198.04,198.15,2300.0
2019-10-30 13:20:00,198.1,198.19,198.02,198.15,3598.0,198.1,198.19,198.02,198.15,3598.0
2019-10-30 13:25:00,198.11,198.17,198.06,198.13,2150.0,198.11,198.17,198.06,198.13,2150.0
2019-10-30 13:30:00,198.06,198.22,197.93,198.22,4445.0,198.06,198.22,197.93,198.22,4445.0
2019-10-30 13:35:00,198.19,198.28,198.02,198.02,11865.0,198.19,198.28,198.02,198.02,11865.0
2019-10-30 13:40:00,198.01,198.17,197.93,198.17,5240.0,198.01,198.17,197.93,198.17,5240.0
2019-10-30 13:45:00,198.16,198.51,198.15,198.39,7959.0,198.16,198.51,198.15,198.39,7959.0
2019-10-30 13:50:00,198.31,198.45,198.24,198.45,2253.0,198.31,198.45,198.24,198.45,2253.0
2019-10-30 13:55:00,198.51,198.56,198.41,198.45,7990.0,198.51,198.56,198.41,198.45,7990.0
2019-10-30 14:00:00,198.53,198.53,197.95,198.25,7685.0,198.53,198.53,197.95,198.25,7685.0
2019-10-30 14:05:00,198.25,198.36,197.98,197.99,7937.0,198.25,198.36,197.98,197.99,7937.0
2019-10-30 14:10:00,198.01,198.42,198.01,198.42,3652.0,198.01,198.42,198.01,198.42,3652.0
2019-10-30 14:15:00,198.42,198.63,198.41,198.5,9825.0,198.42,198.63,198.41,198.5,9825.0
2019-10-30 14:20:00,198.5,198.6,198.43,198.58,3400.0,198.5,198.6,198.43,198.58,3400.0
2019-10-30 14:25:00,198.48,198.52,198.32,198.36,5298.0,198.48,198.52,198.32,198.36,5298.0
2019-10-30 14:30:00,198.36,198.43,198.12,198.16,4853.0,198.36,198.43,198.12,198.16,4853.0
2019-10-30 14:35:00,198.21,198.37,197.89,197.97,7687.0,198.21,198.37,197.89,197.97,7687.0
2019-10-30 14:40:00,198.03,198.51,198.03,198.49,3200.0,198.03,198.51,198.03,198.49,3200.0
2019-10-30 14:45:00,198.45,198.83,198.45,198.76,15537.0,198.45,198.83,198.45,198.76,15537.0
2019-10-30 14:50:00,198.84,199.09,198.75,198.95,9263.0,198.84,199.09,198.75,198.95,9263.0
2019-10-30 14:55:00,198.88,199.0,198.65,198.75,7110.0,198.88,199.0,198.65,198.75,7110.0
2019-10-30 15:00:00,198.76,199.14,198.76,199.14,5504.0,198.76,199.14,198.76,199.14,5504.0
2019-10-30 15:05:00,199.1,199.17,198.84,198.88,8800.0,199.1,199.17,198.84,198.88,8800.0
2019-10-30 15:10:00,198.88,198.98,198.75,198.81,5465.0,198.88,198.98,198.75,198.81,5465.0
2019-10-30 15:15:00,198.8,198.96,198.73,198.9,7403.0,198.8,198.96,198.73,198.9,7403.0
2019-10-30 15:20:00,198.93,199.21,198.87,199.18,9809.0,198.93,199.21,198.87,199.18,9809.0
2019-10-30 15:25:00,199.23,199.23,198.87,199.01,11082.0,199.23,199.23,198.87,199.01,11082.0
2019-10-30 15:30:00,199.02,199.23,199.0,199.1,18837.0,199.02,199.23,199.0,199.1,18837.0
2019-10-30 15:35:00,199.09,199.12,198.74,198.75,9916.0,199.09,199.12,198.74,198.75,9916.0
2019-10-30 15:40:00,198.75,198.89,198.5,198.63,36700.0,198.75,198.89,198.5,198.63,36700.0
2019-10-30 15:45:00,198.62,199.17,198.59,199.15,12251.0,198.62,199.17,198.59,199.15,12251.0
2019-10-30 15:50:00,199.16,199.46,199.15,199.31,28608.0,199.16,199.46,199.15,199.31,28608.0
2019-10-30 15:55:00,199.28,199.39,199.05,199.28,76734.0,199.28,199.39,199.05,199.28,76734.0
2019-10-31 09:30:00,197.06,199.49,195.28,195.93,71183.0,197.06,199.49,195.28,195.93,71183.0
2019-10-31 09:35:00,196.27,196.72,194.48,196.53,65857.0,196.27,196.72,194.48,196.53,65857.0
2019-10-31 09:40:00,195.49,197.62,195.2,196.82,40466.0,195.49,197.62,195.2,196.82,40466.0
2019-10-31 09:45:00,197.39,198.58,196.47,197.53,26559.0,197.39,198.58,196.47,197.53,26559.0
2019-10-31 09:50:00,197.53,197.66,196.75,196.85,20159.0,197.53,197.66,196.75,196.85,20159.0
2019-10-31 09:55:00,197.05,197.07,196.02,196.39,41581.0,197.05,197.07,196.02,196.39,41581.0
2019-10-31 10:00:00,196.61,197.85,196.38,197.5,58166.0,196.61,197.85,196.38,197.5,58166.0
2019-10-31 10:05:00,197.62,198.04,196.87,196.99,22088.0,197.62,198.04,196.87,196.99,22088.0
2019-10-31 10:10:00,197.07,197.2,195.61,196.3,21198.0,197.07,197.2,195.61,196.3,21198.0
2019-10-31 10:15:00,196.74,197.15,195.54,196.06,21470.0,196.74,197.15,195.54,196.06,21470.0
2019-10-31 10:20:00,196.21,196.41,195.9,196.0,14247.0,196.21,196.41,195.9,196.0,14247.0
2019-10-31 10:25:00,196.0,196.55,195.9,196.55,36654.0,196.0,196.55,195.9,196.55,36654.0
2019-10-31 10:30:00,196.5,196.5,195.9,196.09,16405.0,196.5,196.5,195.9,196.09,16405.0
2019-10-31 10:35:00,196.18,197.46,196.18,197.3,37755.0,196.18,197.46,196.18,197.3,37755.0
2019-10-31 10:40:00,197.27,197.87,197.14,197.65,35369.0,197.27,197.87,197.14,197.65,35369.0
2019-10-31 10:45:00,197.58,198.09,196.9,197.2,37120.0,197.58,198.09,196.9,197.2,37120.0
2019-10-31 10:50:00,197.28,197.94,196.92,197.33,22328.0,197.28,197.94,196.92,197.33,22328.0
2019-10-31 10:55:00,197.33,197.6,196.85,197.48,14301.0,197.33,197.6,196.85,197.48,14301.0
2019-10-31 11:00:00,197.59,198.74,197.58,198.21,16994.0,197.59,198.74,197.58,198.21,16994.0
2019-10-31 11:05:00,198.48,199.1,198.45,198.88,21307.0,198.48,199.1,198.45,198.88,21307.0
2019-10-31 11:10:00,198.92,199.12,198.78,198.99,16308.0,198.92,199.12,198.78,198.99,16308.0
2019-10-31 11:15:00,198.96,199.36,198.63,198.64,21038.0,198.96,199.36,198.63,198.64,21038.0
2019-10-31 11:20:00,198.68,199.12,198.5,198.7,15604.0,198.68,199.12,198.5,198.7,15604.0
2019-10-31 11:25:00,198.7,198.8,197.7,197.7,10411.0,198.7,198.8,197.7,197.7,10411.0
2019-10-31 11:30:00,197.65,198.98,197.39,198.4,27214.0,197.65,198.98,197.39,198.4,27214.0
2019-10-31 11:35:00,198.55,199.02,198.32,198.9,24667.0,198.55,199.02,198.32,198.9,24667.0
2019-10-31 11:40:00,198.98,199.41,198.9,199.26,14037.0,198.98,199.41,198.9,199.26,14037.0
2019-10-31 11:45:00,199.22,199.95,199.22,199.68,48208.0,199.22,199.95,199.22,199.68,48208.0
2019-10-31 11:50:00,199.6,200.0,198.88,199.16,89136.0,199.6,200.0,198.88,199.16,89136.0
2019-10-31 11:55:00,199.1,199.1,197.4,198.01,14001.0,199.1,199.1,197.4,198.01,14001.0
2019-10-31 12:00:00,197.97,197.97,196.61,196.61,10758.0,197.97,197.97,196.61,196.61,10758.0
2019-10-31 12:05:00,196.89,197.68,196.74,197.43,18126.0,196.89,197.68,196.74,197.43,18126.0
2019-10-31 12:10:00,197.23,197.25,195.01,195.71,17107.0,197.23,197.25,195.01,195.71,17107.0
2019-10-31 12:15:00,195.35,195.55,194.62,194.77,31942.0,195.35,195.55,194.62,194.77,31942.0
2019-10-31 12:20:00,194.6,195.87,194.6,195.62,10976.0,194.6,195.87,194.6,195.62,10976.0
2019-10-31 12:25:00,195.5,196.01,195.45,195.65,8559.0,195.5,196.01,195.45,195.65,8559.0
2019-10-31 12:30:00,195.65,195.71,195.27,195.47,3961.0,195.65,195.71,195.27,195.47,3961.0
2019-10-31 12:35:00,195.55,195.96,195.25,195.63,6558.0,195.55,195.96,195.25,195.63,6558.0
2019-10-31 12:40:00,195.48,195.69,195.23,195.48,6642.0,195.48,195.69,195.23,195.48,6642.0
2019-10-31 12:45:00,195.48,195.48,195.09,195.16,4793.0,195.48,195.48,195.09,195.16,4793.0
2019-10-31 12:50:00,195.34,195.54,195.22,195.47,7304.0,195.34,195.54,195.22,195.47,7304.0
2019-10-31 12:55:00,195.47,195.63,195.34,195.59,3597.0,195.47,195.63,195.34,195.59,3597.0
2019-10-31 13:00:00,195.61,195.67,195.08,195.13,10176.0,195.61,195.67,195.08,195.13,10176.0
2019-10-31 13:05:00,195.14,195.28,194.98,194.99,9617.0,195.14,195.28,194.98,194.99,9617.0
2019-10-31 13:10:00,194.92,195.16,194.85,194.93,9201.0,194.92,195.16,194.85,194.93,9201.0
2019-10-31 13:15:00,194.86,194.98,194.36,194.56,14983.0,194.86,194.98,194.36,194.56,14983.0
2019-10-31 13:20:00,194.55,194.55,194.23,194.25,5352.0,194.55,194.55,194.23,194.25,5352.0
2019-10-31 13:25:00,194.21,194.56,194.2,194.45,10706.0,194.21,194.56,194.2,194.45,10706.0
2019-10-31 13:30:00,194.44,195.33,194.39,195.23,11012.0,194.44,195.33,194.39,195.23,11012.0
2019-10-31 13:35:00,195.14,195.34,194.93,194.96,7997.0,195.14,195.34,194.93,194.96,7997.0
2019-10-31 13:40:00,194.92,195.25,194.91,195.15,9457.0,194.92,195.25,194.91,195.15,9457.0
2019-10-31 13:45:00,195.23,195.23,195.06,195.06,4862.0,195.23,195.23,195.06,195.06,4862.0
2019-10-31 13:50:00,194.91,195.03,194.6,194.63,9174.0,194.91,195.03,194.6,194.63,9174.0
2019-10-31 13:55:00,194.7,195.01,194.63,194.63,5035.0,194.7,195.01,194.63,194.63,5035.0
2019-10-31 14:00:00,194.65,194.9,194.38,194.78,9778.0,194.65,194.9,194.38,194.78,9778.0
2019-10-31 14:05:00,194.86,195.19,194.82,195.12,6998.0,194.86,195.19,194.82,195.12,6998.0
2019-10-31 14:10:00,195.06,195.63,194.98,195.61,5965.0,195.06,195.63,194.98,195.61,5965.0
2019-10-31 14:15:00,195.58,195.67,195.16,195.29,11388.0,195.58,195.67,195.16,195.29,11388.0
2019-10-31 14:20:00,195.33,196.08,195.33,195.92,8490.0,195.33,196.08,195.33,195.92,8490.0
2019-10-31 14:25:00,195.82,195.98,195.7,195.72,3871.0,195.82,195.98,195.7,195.72,3871.0
2019-10-31 14:30:00,195.61,195.84,195.5,195.53,9455.0,195.61,195.84,195.5,195.53,9455.0
2019-10-31 14:35:00,195.62,195.63,195.39,195.48,9001.0,195.62,195.63,195.39,195.48,9001.0
2019-10-31 14:40:00,195.48,195.77,195.05,195.74,9346.0,195.48,195.77,195.05,195.74,9346.0
2019-10-31 14:45:00,195.67,195.7,195.31,195.51,7450.0,195.67,195.7,195.31,195.51,7450.0
2019-10-31 14:50:00,195.46,195.73,195.33,195.73,7667.0,195.46,195.73,195.33,195.73,7667.0
2019-10-31 14:55:00,195.79,196.1,195.56,195.7,14112.0,195.79,196.1,195.56,195.7,14112.0
2019-10-31 15:00:00,195.64,196.32,195.48,196.32,9033.0,195.64,196.32,195.48,196.32,9033.0
2019-10-31 15:05:00,196.31,196.33,195.82,195.88,9912.0,196.31,196.33,195.82,195.88,9912.0
2019-10-31 15:10:00,195.9,196.16,195.79,196.0,9914.0,195.9,196.16,195.79,196.0,9914.0
2019-10-31 15:15:00,196.06,196.74,196.06,196.46,14938.0,196.06,196.74,196.06,196.46,14938.0
2019-10-31 15:20:00,196.46,196.46,196.15,196.32,7405.0,196.46,196.46,196.15,196.32,7405.0
2019-10-31 15:25:00,196.36,196.36,196.07,196.07,8284.0,196.36,196.36,196.07,196.07,8284.0
2019-10-31 15:30:00,196.11,196.33,196.03,196.27,20384.0,196.11,196.33,196.03,196.27,20384.0
2019-10-31 15:35:00,196.31,196.37,196.03,196.06,10310.0,196.31,196.37,196.03,196.06,10310.0
2019-10-31 15:40:00,196.14,196.14,195.58,195.79,12448.0,196.14,196.14,195.58,195.79,12448.0
2019-10-31 15:45:00,195.83,195.84,195.18,195.35,34673.0,195.83,195.84,195.18,195.35,34673.0
2019-10-31 15:50:00,195.34,196.01,195.21,195.92,31287.0,195.34,196.01,195.21,195.92,31287.0
2019-10-31 15:55:00,195.97,195.97,195.12,195.46,127502.0,195.97,195.97,195.12,195.46,127502.0
2019-11-01 09:30:00,196.24,197.91,195.26,195.3,37846.0,196.24,197.91,195.26,195.3,37846.0
2019-11-01 09:35:00,195.14,198.3,195.01,197.88,26578.0,195.14,198.3,195.01,197.88,26578.0
2019-11-01 09:40:00,197.91,198.8,197.26,198.27,25596.0,197.91,198.8,197.26,198.27,25596.0
2019-11-01 09:45:00,198.38,199.28,198.26,198.86,32864.0,198.38,199.28,198.26,198.86,32864.0
2019-11-01 09:50:00,198.77,199.36,198.73,199.36,14993.0,198.77,199.36,198.73,199.36,14993.0
2019-11-01 09:55:00,199.27,199.44,198.61,198.9,24195.0,199.27,199.44,198.61,198.9,24195.0
2019-11-01 10:00:00,198.71,199.84,198.54,199.15,15706.0,198.71,199.84,198.54,199.15,15706.0
2019-11-01 10:05:00,199.06,199.49,199.04,199.3,8900.0,199.06,199.49,199.04,199.3,8900.0
2019-11-01 10:10:00,199.17,199.52,199.0,199.52,16333.0,199.17,199.52,199.0,199.52,16333.0
2019-11-01 10:15:00,199.59,199.95,199.41,199.81,22597.0,199.59,199.95,199.41,199.81,22597.0
2019-11-01 10:20:00,199.82,200.29,199.38,199.82,379735.0,199.82,200.29,199.38,199.82,379735.0
2019-11-01 10:25:00,199.8,200.27,199.55,199.58,63416.0,199.8,200.27,199.55,199.58,63416.0
2019-11-01 10:30:00,199.57,200.46,199.41,200.1,49241.0,199.57,200.46,199.41,200.1,49241.0
2019-11-01 10:35:00,200.05,200.24,199.76,200.03,43627.0,200.05,200.24,199.76,200.03,43627.0
2019-11-01 10:40:00,200.03,200.75,199.86,200.71,50573.0,200.03,200.75,199.86,200.71,50573.0
2019-11-01 10:45:00,200.84,201.62,200.53,201.35,39105.0,200.84,201.62,200.53,201.35,39105.0
2019-11-01 10:50:00,201.46,201.77,201.17,201.66,58480.0,201.46,201.77,201.17,201.66,58480.0
2019-11-01 10:55:00,201.63,201.97,201.53,201.8,45175.0,201.63,201.97,201.53,201.8,45175.0
2019-11-01 11:00:00,201.8,202.94,201.17,202.5,49268.0,201.8,202.94,201.17,202.5,49268.0
2019-11-01 11:05:00,202.5,202.67,201.51,201.78,17568.0,202.5,202.67,201.51,201.78,17568.0
2019-11-01 11:10:00,201.77,201.98,200.87,201.26,17466.0,201.77,201.98,200.87,201.26,17466.0
2019-11-01 11:15:00,201.24,201.48,200.91,201.21,10517.0,201.24,201.48,200.91,201.21,10517.0
2019-11-01 11:20:00,201.22,201.84,201.22,201.74,7940.0,201.22,201.84,201.22,201.74,7940.0
2019-11-01 11:25:00,201.74,201.78,201.31,201.54,9831.0,201.74,201.78,201.31,201.54,9831.0
2019-11-01 11:30:00,201.53,201.53,200.99,201.05,20063.0,201.53,201.53,200.99,201.05,20063.0
2019-11-01 11:35:00,201.02,201.14,200.51,200.92,18668.0,201.02,201.14,200.51,200.92,18668.0
2019-11-01 11:40:00,200.87,201.05,200.84,200.94,33909.0,200.87,201.05,200.84,200.94,33909.0
2019-11-01 11:45:00,200.91,201.18,200.82,201.04,15755.0,200.91,201.18,200.82,201.04,15755.0
2019-11-01 11:50:00,201.06,201.11,200.67,200.89,38141.0,201.06,201.11,200.67,200.89,38141.0
2019-11-01 11:55:00,200.89,201.13,200.47,200.96,29197.0,200.89,201.13,200.47,200.96,29197.0
2019-11-01 12:00:00,200.99,201.12,200.81,201.09,18709.0,200.99,201.12,200.81,201.09,18709.0
2019-11-01 12:05:00,201.13,201.28,200.83,200.93,64384.0,201.13,201.28,200.83,200.93,64384.0
2019-11-01 12:10:00,200.96,201.0,200.07,200.21,32120.0,200.96,201.0,200.07,200.21,32120.0
2019-11-01 12:15:00,200.12,200.21,199.41,199.72,26503.0,200.12,200.21,199.41,199.72,26503.0
2019-11-01 12:20:00,199.77,199.77,199.44,199.52,10259.0,199.77,199.77,199.44,199.52,10259.0
2019-11-01 12:25:00,199.61,200.09,199.53,200.09,5624.0,199.61,200.09,199.53,200.09,5624.0
2019-11-01 12:30:00,200.02,200.15,199.9,199.99,5147.0,200.02,200.15,199.9,199.99,5147.0
2019-11-01 12:35:00,200.06,200.68,200.06,200.52,7508.0,200.06,200.68,200.06,200.52,7508.0
2019-11-01 12:40:00,200.64,200.87,200.49,200.8,6075.0,200.64,200.87,200.49,200.8,6075.0
2019-11-01 12:45:00,200.87,200.87,200.44,200.6,4900.0,200.87,200.87,200.44,200.6,4900.0
2019-11-01 12:50:00,200.68,200.68,200.38,200.44,3429.0,200.68,200.68,200.38,200.44,3429.0
2019-11-01 12:55:00,200.43,200.43,199.93,199.93,9458.0,200.43,200.43,199.93,199.93,9458.0
2019-11-01 13:00:00,200.0,200.12,199.97,200.06,7769.0,200.0,200.12,199.97,200.06,7769.0
2019-11-01 13:05:00,200.07,200.35,200.07,200.19,5245.0,200.07,200.35,200.07,200.19,5245.0
2019-11-01 13:10:00,200.17,200.6,200.17,200.47,2571.0,200.17,200.6,200.17,200.47,2571.0
2019-11-01 13:15:00,200.42,200.53,200.17,200.47,7749.0,200.42,200.53,200.17,200.47,7749.0
2019-11-01 13:20:00,200.54,200.6,200.13,200.17,4464.0,200.54,200.6,200.13,200.17,4464.0
2019-11-01 13:25:00,200.02,200.21,199.91,200.13,7594.0,200.02,200.21,199.91,200.13,7594.0
2019-11-01 13:30:00,200.17,200.23,199.92,200.0,19002.0,200.17,200.23,199.92,200.0,19002.0
2019-11-01 13:35:00,200.03,200.33,200.03,200.08,9299.0,200.03,200.33,200.03,200.08,9299.0
2019-11-01 13:40:00,200.1,200.21,199.99,200.15,7507.0,200.1,200.21,199.99,200.15,7507.0
2019-11-01 13:45:00,200.07,200.19,200.05,200.13,4309.0,200.07,200.19,200.05,200.13,4309.0
2019-11-01 13:50:00,200.13,200.6,199.99,200.57,22590.0,200.13,200.6,199.99,200.57,22590.0
2019-11-01 13:55:00,200.63,200.63,200.32,200.4,7417.0,200.63,200.63,200.32,200.4,7417.0
2019-11-01 14:00:00,200.4,200.52,200.31,200.43,34413.0,200.4,200.52,200.31,200.43,34413.0
2019-11-01 14:05:00,200.4,200.53,200.37,200.4,6987.0,200.4,200.53,200.37,200.4,6987.0
2019-11-01 14:10:00,200.44,200.67,200.4,200.4,11595.0,200.44,200.67,200.4,200.4,11595.0
2019-11-01 14:15:00,200.45,200.75,200.42,200.54,9799.0,200.45,200.75,200.42,200.54,9799.0
2019-11-01 14:20:00,200.54,200.71,200.38,200.71,12654.0,200.54,200.71,200.38,200.71,12654.0
2019-11-01 14:25:00,200.65,201.05,200.65,200.94,21043.0,200.65,201.05,200.65,200.94,21043.0
2019-11-01 14:30:00,200.97,201.08,200.84,201.08,7109.0,200.97,201.08,200.84,201.08,7109.0
2019-11-01 14:35:00,201.08,201.25,200.54,200.86,16102.0,201.08,201.25,200.54,200.86,16102.0
2019-11-01 14:40:00,200.86,201.06,200.79,200.88,13330.0,200.86,201.06,200.79,200.88,13330.0
2019-11-01 14:45:00,200.93,200.93,200.57,200.84,10976.0,200.93,200.93,200.57,200.84,10976.0
2019-11-01 14:50:00,200.87,200.92,200.01,200.04,17407.0,200.87,200.92,200.01,200.04,17407.0
2019-11-01 14:55:00,200.06,200.14,199.77,200.06,20727.0,200.06,200.14,199.77,200.06,20727.0
2019-11-01 15:00:00,200.06,200.35,200.06,200.21,17929.0,200.06,200.35,200.06,200.21,17929.0
2019-11-01 15:05:00,200.25,200.47,200.25,200.27,6515.0,200.25,200.47,200.25,200.27,6515.0
2019-11-01 15:10:00,200.3,200.39,200.17,200.22,11034.0,200.3,200.39,200.17,200.22,11034.0
2019-11-01 15:15:00,200.23,200.5,200.22,200.3,11034.0,200.23,200.5,200.22,200.3,11034.0
2019-11-01 15:20:00,200.23,200.39,200.15,200.15,20562.0,200.23,200.39,200.15,200.15,20562.0
2019-11-01 15:25:00,200.24,200.4,200.14,200.22,13573.0,200.24,200.4,200.14,200.22,13573.0
2019-11-01 15:30:00,200.26,200.95,200.24,200.73,14931.0,200.26,200.95,200.24,200.73,14931.0
2019-11-01 15:35:00,200.71,200.71,200.3,200.41,40457.0,200.71,200.71,200.3,200.41,40457.0
2019-11-01 15:40:00,200.4,200.88,200.4,200.53,30805.0,200.4,200.88,200.4,200.53,30805.0
2019-11-01 15:45:00,200.54,200.87,200.4,200.41,46756.0,200.54,200.87,200.4,200.41,46756.0
2019-11-01 15:50:00,200.41,200.99,200.4,200.96,71240.0,200.41,200.99,200.4,200.96,71240.0
2019-11-01 15:55:00,200.97,201.16,200.38,201.05,184554.0,200.97,201.16,200.38,201.05,184554.0
2019-11-04 09:30:00,201.48,202.25,200.56,200.71,40302.0,201.48,202.25,200.56,200.71,40302.0
2019-11-04 09:35:00,200.75,200.93,200.05,200.24,19834.0,200.75,200.93,200.05,200.24,19834.0
2019-11-04 09:40:00,200.24,201.48,200.14,200.63,35121.0,200.24,201.48,200.14,200.63,35121.0
2019-11-04 09:45:00,200.22,200.61,199.63,200.6,35726.0,200.22,200.61,199.63,200.6,35726.0
2019-11-04 09:50:00,200.53,200.66,199.57,199.57,28526.0,200.53,200.66,199.57,199.57,28526.0
2019-11-04 09:55:00,199.39,199.63,198.65,199.06,12618.0,199.39,199.63,198.65,199.06,12618.0
2019-11-04 10:00:00,199.11,199.6,198.74,199.04,9909.0,199.11,199.6,198.74,199.04,9909.0
2019-11-04 10:05:00,198.93,199.35,198.76,199.14,4770.0,198.93,199.35,198.76,199.14,4770.0
2019-11-04 10:10:00,199.15,199.58,199.14,199.3,5594.0,199.15,199.58,199.14,199.3,5594.0
2019-11-04 10:15:00,199.2,199.25,198.73,199.02,15000.0,199.2,199.25,198.73,199.02,15000.0
2019-11-04 10:20:00,198.89,198.99,198.32,198.32,9442.0,198.89,198.99,198.32,198.32,9442.0
2019-11-04 10:25:00,198.51,198.92,198.25,198.48,30292.0,198.51,198.92,198.25,198.48,30292.0
2019-11-04 10:30:00,198.58,199.02,198.58,198.75,3892.0,198.58,199.02,198.58,198.75,3892.0
2019-11-04 10:35:00,198.55,198.75,198.34,198.38,5781.0,198.55,198.75,198.34,198.38,5781.0
2019-11-04 10:40:00,198.34,198.67,198.22,198.4,5623.0,198.34,198.67,198.22,198.4,5623.0
2019-11-04 10:45:00,198.49,198.7,198.42,198.57,5249.0,198.49,198.7,198.42,198.57,5249.0
2019-11-04 10:50:00,198.59,198.59,198.19,198.26,3305.0,198.59,198.59,198.19,198.26,3305.0
2019-11-04 10:55:00,198.14,198.15,197.82,197.94,8339.0,198.14,198.15,197.82,197.94,8339.0
2019-11-04 11:00:00,197.94,198.5,197.8,198.5,6387.0,197.94,198.5,197.8,198.5,6387.0
2019-11-04 11:05:00,198.75,199.07,198.75,198.86,4304.0,198.75,199.07,198.75,198.86,4304.0
2019-11-04 11:10:00,198.89,199.07,198.68,198.96,3101.0,198.89,199.07,198.68,198.96,3101.0
2019-11-04 11:15:00,198.91,198.98,198.84,198.84,4090.0,198.91,198.98,198.84,198.84,4090.0
2019-11-04 11:20:00,198.8,198.8,198.43,198.68,13575.0,198.8,198.8,198.43,198.68,13575.0
2019-11-04 11:25:00,198.64,198.71,198.42,198.46,4620.0,198.64,198.71,198.42,198.46,4620.0
2019-11-04 11:30:00,198.51,198.51,198.18,198.21,4231.0,198.51,198.51,198.18,198.21,4231.0
2019-11-04 11:35:00,198.29,198.71,198.21,198.45,9624.0,198.29,198.71,198.21,198.45,9624.0
2019-11-04 11:40:00,198.44,198.5,197.98,198.5,6772.0,198.44,198.5,197.98,198.5,6772.0
2019-11-04 11:45:00,198.41,199.1,198.4,198.99,4784.0,198.41,199.1,198.4,198.99,4784.0
2019-11-04 11:50:00,198.98,199.15,198.78,198.99,4995.0,198.98,199.15,198.78,198.99,4995.0
2019-11-04 11:55:00,199.02,199.14,198.86,198.98,3452.0,199.02,199.14,198.86,198.98,3452.0
2019-11-04 12:00:00,199.03,199.13,198.97,199.11,4236.0,199.03,199.13,198.97,199.11,4236.0
2019-11-04 12:05:00,199.12,199.31,199.12,199.13,2400.0,199.12,199.31,199.12,199.13,2400.0
2019-11-04 12:10:00,199.1,199.19,198.98,198.99,2560.0,199.1,199.19,198.98,198.99,2560.0
2019-11-04 12:15:00,198.99,199.0,198.68,198.99,2500.0,198.99,199.0,198.68,198.99,2500.0
2019-11-04 12:20:00,199.0,199.02,198.64,198.64,3297.0,199.0,199.02,198.64,198.64,3297.0
2019-11-04 12:25:00,198.67,198.71,198.51,198.57,3261.0,198.67,198.71,198.51,198.57,3261.0
2019-11-04 12:30:00,198.51,198.56,198.28,198.37,3100.0,198.51,198.56,198.28,198.37,3100.0
2019-11-04 12:35:00,198.34,198.71,198.28,198.4,25117.0,198.34,198.71,198.28,198.4,25117.0
2019-11-04 12:40:00,198.39,198.66,198.38,198.64,5202.0,198.39,198.66,198.38,198.64,5202.0
2019-11-04 12:45:00,198.58,198.65,198.53,198.57,3177.0,198.58,198.65,198.53,198.57,3177.0
2019-11-04 12:50:00,198.67,198.9,198.66,198.81,2300.0,198.67,198.9,198.66,198.81,2300.0
2019-11-04 12:55:00,198.86,198.87,198.73,198.86,6192.0,198.86,198.87,198.73,198.86,6192.0
2019-11-04 13:00:00,198.85,198.85,198.62,198.63,3509.0,198.85,198.85,198.62,198.63,3509.0
2019-11-04 13:05:00,198.7,198.75,198.42,198.58,2150.0,198.7,198.75,198.42,198.58,2150.0
2019-11-04 13:10:00,198.42,198.56,198.2,198.21,3234.0,198.42,198.56,198.2,198.21,3234.0
2019-11-04 13:15:00,198.26,199.58,198.23,199.08,97293.0,198.26,199.58,198.23,199.08,97293.0
2019-11-04 13:20:00,199.14,199.83,199.02,199.76,10050.0,199.14,199.83,199.02,199.76,10050.0
2019-11-04 13:25:00,199.7,199.83,199.18,199.29,3286.0,199.7,199.83,199.18,199.29,3286.0
2019-11-04 13:30:00,199.35,199.66,199.2,199.62,4734.0,199.35,199.66,199.2,199.62,4734.0
2019-11-04 13:35:00,199.56,199.94,199.36,199.94,7905.0,199.56,199.94,199.36,199.94,7905.0
2019-11-04 13:40:00,199.86,199.96,199.71,199.95,10457.0,199.86,199.96,199.71,199.95,10457.0
2019-11-04 13:45:00,200.0,200.23,200.0,200.22,2894.0,200.0,200.23,200.0,200.22,2894.0
2019-11-04 13:50:00,200.19,200.54,200.1,200.42,19587.0,200.19,200.54,200.1,200.42,19587.0
2019-11-04 13:55:00,200.35,200.44,199.88,199.98,14137.0,200.35,200.44,199.88,199.98,14137.0
2019-11-04 14:00:00,199.84,200.18,199.84,200.15,4041.0,199.84,200.18,199.84,200.15,4041.0
2019-11-04 14:05:00,200.19,200.27,199.77,199.77,7000.0,200.19,200.27,199.77,199.77,7000.0
2019-11-04 14:10:00,199.84,199.84,199.57,199.72,4921.0,199.84,199.84,199.57,199.72,4921.0
2019-11-04 14:15:00,199.74,200.18,199.74,200.09,7875.0,199.74,200.18,199.74,200.09,7875.0
2019-11-04 14:20:00,200.06,200.22,199.96,200.05,5256.0,200.06,200.22,199.96,200.05,5256.0
2019-11-04 14:25:00,200.02,200.3,200.02,200.22,4700.0,200.02,200.3,200.02,200.22,4700.0
2019-11-04 14:30:00,200.22,200.71,200.21,200.67,7800.0,200.22,200.71,200.21,200.67,7800.0
2019-11-04 14:35:00,200.75,200.91,200.4,200.46,6855.0,200.75,200.91,200.4,200.46,6855.0
2019-11-04 14:40:00,200.44,200.56,200.36,200.46,5362.0,200.44,200.56,200.36,200.46,5362.0
2019-11-04 14:45:00,200.46,200.67,200.4,200.65,2385.0,200.46,200.67,200.4,200.65,2385.0
2019-11-04 14:50:00,200.55,200.65,200.41,200.62,6707.0,200.55,200.65,200.41,200.62,6707.0
2019-11-04 14:55:00,200.59,200.69,200.36,200.46,6187.0,200.59,200.69,200.36,200.46,6187.0
2019-11-04 15:00:00,200.44,200.51,200.1,200.11,5840.0,200.44,200.51,200.1,200.11,5840.0
2019-11-04 15:05:00,200.12,200.26,200.04,200.22,4201.0,200.12,200.26,200.04,200.22,4201.0
2019-11-04 15:10:00,200.21,200.21,199.82,199.82,11069.0,200.21,200.21,199.82,199.82,11069.0
2019-11-04 15:15:00,199.82,200.07,199.58,200.03,7788.0,199.82,200.07,199.58,200.03,7788.0
2019-11-04 15:20:00,199.97,200.33,199.97,200.33,13420.0,199.97,200.33,199.97,200.33,13420.0
2019-11-04 15:25:00,200.29,200.3,200.14,200.16,4073.0,200.29,200.3,200.14,200.16,4073.0
2019-11-04 15:30:00,200.18,200.24,200.03,200.06,6619.0,200.18,200.24,200.03,200.06,6619.0
2019-11-04 15:35:00,200.06,200.39,199.93,200.39,14236.0,200.06,200.39,199.93,200.39,14236.0
2019-11-04 15:40:00,200.32,200.45,200.01,200.09,6762.0,200.32,200.45,200.01,200.09,6762.0
2019-11-04 15:45:00,200.05,200.05,199.62,199.62,12724.0,200.05,200.05,199.62,199.62,12724.0
2019-11-04 15:50:00,199.58,199.72,199.37,199.61,21531.0,199.58,199.72,199.37,199.61,21531.0
2019-11-04 15:55:00,199.53,199.61,199.19,199.47,65241.0,199.53,199.61,199.19,199.47,65241.0
2019-11-05 09:30:00,199.0,199.8,198.46,199.38,30387.0,199.0,199.8,198.46,199.38,30387.0
2019-11-05 09:35:00,199.05,199.74,198.73,199.57,7434.0,199.05,199.74,198.73,199.57,7434.0
2019-11-05 09:40:00,199.49,199.95,199.47,199.52,7447.0,199.49,199.95,199.47,199.52,7447.0
2019-11-05 09:45:00,199.48,199.48,197.56,197.87,13243.0,199.48,199.48,197.56,197.87,13243.0
2019-11-05 09:50:00,197.75,198.1,196.91,198.1,12314.0,197.75,198.1,196.91,198.1,12314.0
2019-11-05 09:55:00,198.01,198.45,197.95,198.07,1690.0,198.01,198.45,197.95,198.07,1690.0
2019-11-05 10:00:00,198.11,198.59,198.02,198.3,4170.0,198.11,198.59,198.02,198.3,4170.0
2019-11-05 10:05:00,198.23,198.92,198.04,198.2,9907.0,198.23,198.92,198.04,198.2,9907.0
2019-11-05 10:10:00,198.08,198.11,196.97,197.04,13600.0,198.08,198.11,196.97,197.04,13600.0
2019-11-05 10:15:00,197.16,197.77,197.0,197.77,8594.0,197.16,197.77,197.0,197.77,8594.0
2019-11-05 10:20:00,197.77,198.11,197.77,198.01,3800.0,197.77,198.11,197.77,198.01,3800.0
2019-11-05 10:25:00,198.11,198.11,197.71,197.78,2700.0,198.11,198.11,197.71,197.78,2700.0
2019-11-05 10:30:00,197.75,197.9,197.29,197.3,9070.0,197.75,197.9,197.29,197.3,9070.0
2019-11-05 10:35:00,197.16,197.32,196.95,197.02,11364.0,197.16,197.32,196.95,197.02,11364.0
2019-11-05 10:40:00,196.99,197.49,196.88,197.4,7686.0,196.99,197.49,196.88,197.4,7686.0
2019-11-05 10:45:00,197.51,197.69,197.17,197.67,11315.0,197.51,197.69,197.17,197.67,11315.0
2019-11-05 10:50:00,197.66,198.05,197.52,197.95,5032.0,197.66,198.05,197.52,197.95,5032.0
2019-11-05 10:55:00,197.93,198.55,197.93,198.32,3330.0,197.93,198.55,197.93,198.32,3330.0
2019-11-05 11:00:00,198.32,198.54,198.13,198.48,6583.0,198.32,198.54,198.13,198.48,6583.0
2019-11-05 11:05:00,198.38,198.84,198.34,198.81,16949.0,198.38,198.84,198.34,198.81,16949.0
2019-11-05 11:10:00,198.81,198.84,198.55,198.77,14000.0,198.81,198.84,198.55,198.77,14000.0
2019-11-05 11:15:00,198.8,198.89,198.58,198.58,7582.0,198.8,198.89,198.58,198.58,7582.0
2019-11-05 11:20:00,198.67,198.72,198.28,198.45,7522.0,198.67,198.72,198.28,198.45,7522.0
2019-11-05 11:25:00,198.39,198.45,198.01,198.3,9483.0,198.39,198.45,198.01,198.3,9483.0
2019-11-05 11:30:00,198.23,198.54,198.07,198.35,5752.0,198.23,198.54,198.07,198.35,5752.0
2019-11-05 11:35:00,198.39,198.53,198.18,198.18,5663.0,198.39,198.53,198.18,198.18,5663.0
2019-11-05 11:40:00,198.18,198.18,197.92,197.99,4750.0,198.18,198.18,197.92,197.99,4750.0
2019-11-05 11:45:00,197.97,197.97,197.48,197.78,15246.0,197.97,197.97,197.48,197.78,15246.0
2019-11-05 11:50:00,197.85,197.92,197.52,197.52,5545.0,197.85,197.92,197.52,197.52,5545.0
2019-11-05 11:55:00,197.53,197.92,197.53,197.92,3223.0,197.53,197.92,197.53,197.92,3223.0
2019-11-05 12:00:00,197.98,198.58,197.98,198.52,4296.0,197.98,198.58,197.98,198.52,4296.0
2019-11-05 12:05:00,198.52,198.9,198.52,198.77,8050.0,198.52,198.9,198.52,198.77,8050.0
2019-11-05 12:10:00,198.77,198.77,198.6,198.71,4202.0,198.77,198.77,198.6,198.71,4202.0
2019-11-05 12:15:00,198.72,198.75,198.47,198.47,12818.0,198.72,198.75,198.47,198.47,12818.0
2019-11-05 12:20:00,198.58,198.9,198.58,198.63,6000.0,198.58,198.9,198.58,198.63,6000.0
2019-11-05 12:25:00,198.65,198.91,198.65,198.85,7837.0,198.65,198.91,198.65,198.85,7837.0
2019-11-05 12:30:00,198.82,198.82,198.31,198.4,6834.0,198.82,198.82,198.31,198.4,6834.0
2019-11-05 12:35:00,198.37,198.53,198.11,198.22,5221.0,198.37,198.53,198.11,198.22,5221.0
2019-11-05 12:40:00,198.13,198.24,197.85,198.21,7649.0,198.13,198.24,197.85,198.21,7649.0
2019-11-05 12:45:00,198.22,198.27,197.7,197.8,5273.0,198.22,198.27,197.7,197.8,5273.0
2019-11-05 12:50:00,197.8,198.26,197.8,198.18,1500.0,197.8,198.26,197.8,198.18,1500.0
2019-11-05 12:55:00,198.11,198.11,197.79,197.96,4800.0,198.11,198.11,197.79,197.96,4800.0
2019-11-05 13:00:00,197.98,198.05,197.82,197.94,4301.0,197.98,198.05,197.82,197.94,4301.0
2019-11-05 13:05:00,197.9,198.0,197.51,197.54,8244.0,197.9,198.0,197.51,197.54,8244.0
2019-11-05 13:10:00,197.58,198.25,197.58,198.25,4879.0,197.58,198.25,197.58,198.25,4879.0
2019-11-05 13:15:00,198.37,198.37,198.02,198.08,2820.0,198.37,198.37,198.02,198.08,2820.0
2019-11-05 13:20:00,198.12,198.12,197.96,198.01,6878.0,198.12,198.12,197.96,198.01,6878.0
2019-11-05 13:25:00,198.02,198.1,197.69,197.82,9425.0,198.02,198.1,197.69,197.82,9425.0
2019-11-05 13:30:00,197.87,198.06,197.75,197.77,5220.0,197.87,198.06,197.75,197.77,5220.0
2019-11-05 13:35:00,197.71,197.97,197.71,197.93,3150.0,197.71,197.97,197.71,197.93,3150.0
2019-11-05 13:40:00,197.98,197.98,197.62,197.64,3527.0,197.98,197.98,197.62,197.64,3527.0
2019-11-05 13:45:00,197.64,197.93,197.56,197.81,4519.0,197.64,197.93,197.56,197.81,4519.0
2019-11-05 13:50:00,197.82,197.95,197.78,197.9,3865.0,197.82,197.95,197.78,197.9,3865.0
2019-11-05 13:55:00,197.89,198.03,197.75,197.86,9346.0,197.89,198.03,197.75,197.86,9346.0
2019-11-05 14:00:00,197.86,197.86,197.68,197.73,3613.0,197.86,197.86,197.68,197.73,3613.0
2019-11-05 14:05:00,197.66,197.66,197.03,197.13,22908.0,197.66,197.66,197.03,197.13,22908.0
2019-11-05 14:10:00,197.21,197.36,196.46,196.86,38172.0,197.21,197.36,196.46,196.86,38172.0
2019-11-05 14:15:00,196.78,197.24,196.78,197.08,5027.0,196.78,197.24,196.78,197.08,5027.0
2019-11-05 14:20:00,197.13,197.25,196.88,197.25,5041.0,197.13,197.25,196.88,197.25,5041.0
2019-11-05 14:25:00,197.28,197.63,197.27,197.61,2911.0,197.28,197.63,197.27,197.61,2911.0
2019-11-05 14:30:00,197.65,197.65,197.35,197.35,2600.0,197.65,197.65,197.35,197.35,2600.0
2019-11-05 14:35:00,197.33,197.35,196.89,196.96,16469.0,197.33,197.35,196.89,196.96,16469.0
2019-11-05 14:40:00,196.95,197.31,196.92,197.31,2400.0,196.95,197.31,196.92,197.31,2400.0
2019-11-05 14:45:00,197.28,197.41,197.07,197.1,4100.0,197.28,197.41,197.07,197.1,4100.0
2019-11-05 14:50:00,197.15,197.22,197.08,197.19,3110.0,197.15,197.22,197.08,197.19,3110.0
2019-11-05 14:55:00,197.14,197.14,196.92,196.95,5131.0,197.14,197.14,196.92,196.95,5131.0
2019-11-05 15:00:00,196.94,197.22,196.84,197.15,4477.0,196.94,197.22,196.84,197.15,4477.0
2019-11-05 15:05:00,197.16,197.43,197.15,197.42,4261.0,197.16,197.43,197.15,197.42,4261.0
2019-11-05 15:10:00,197.38,197.44,197.17,197.17,10138.0,197.38,197.44,197.17,197.17,10138.0
2019-11-05 15:15:00,197.17,197.18,196.91,197.09,14200.0,197.17,197.18,196.91,197.09,14200.0
2019-11-05 15:20:00,197.09,197.23,196.92,197.23,6658.0,197.09,197.23,196.92,197.23,6658.0
2019-11-05 15:25:00,197.26,197.44,197.17,197.27,13395.0,197.26,197.44,197.17,197.27,13395.0
2019-11-05 15:30:00,197.23,197.29,196.84,196.89,8895.0,197.23,197.29,196.84,196.89,8895.0
2019-11-05 15:35:00,196.88,196.88,196.65,196.7,14116.0,196.88,196.88,196.65,196.7,14116.0
2019-11-05 15:40:00,196.7,197.21,196.69,196.96,15435.0,196.7,197.21,196.69,196.96,15435.0
2019-11-05 15:45:00,196.98,197.05,196.81,196.89,12452.0,196.98,197.05,196.81,196.89,12452.0
2019-11-05 15:50:00,196.85,197.24,196.5,197.14,15599.0,196.85,197.24,196.5,197.14,15599.0
2019-11-05 15:55:00,197.19,197.25,197.0,197.2,46696.0,197.19,197.25,197.0,197.2,46696.0
2019-11-06 09:30:00,198.23,198.4,197.21,197.21,15120.0,198.23,198.4,197.21,197.21,15120.0
2019-11-06 09:35:00,197.67,198.12,197.66,198.12,2181.0,197.67,198.12,197.66,198.12,2181.0
2019-11-06 09:40:00,198.28,198.49,197.46,197.85,2779.0,198.28,198.49,197.46,197.85,2779.0
2019-11-06 09:45:00,197.53,198.19,197.45,198.08,11238.0,197.53,198.19,197.45,198.08,11238.0
2019-11-06 09:50:00,198.18,198.42,197.76,197.81,4868.0,198.18,198.42,197.76,197.81,4868.0
2019-11-06 09:55:00,197.88,197.88,196.52,196.79,12521.0,197.88,197.88,196.52,196.79,12521.0
2019-11-06 10:00:00,196.87,196.91,196.26,196.78,6972.0,196.87,196.91,196.26,196.78,6972.0
2019-11-06 10:05:00,196.68,196.68,196.21,196.5,16341.0,196.68,196.68,196.21,196.5,16341.0
2019-11-06 10:10:00,196.54,196.56,196.29,196.32,17395.0,196.54,196.56,196.29,196.32,17395.0
2019-11-06 10:15:00,196.38,197.11,196.31,197.11,7850.0,196.38,197.11,196.31,197.11,7850.0
2019-11-06 10:20:00,197.27,197.39,197.0,197.19,4270.0,197.27,197.39,197.0,197.19,4270.0
2019-11-06 10:25:00,197.28,197.29,196.85,197.13,8644.0,197.28,197.29,196.85,197.13,8644.0
2019-11-06 10:30:00,197.09,197.36,196.92,197.23,3118.0,197.09,197.36,196.92,197.23,3118.0
2019-11-06 10:35:00,197.11,197.27,197.08,197.12,3839.0,197.11,197.27,197.08,197.12,3839.0
2019-11-06 10:40:00,197.17,197.25,197.07,197.12,3541.0,197.17,197.25,197.07,197.12,3541.0
2019-11-06 10:45:00,197.18,197.21,197.05,197.15,2617.0,197.18,197.21,197.05,197.15,2617.0
2019-11-06 10:50:00,197.13,197.15,196.72,197.11,6447.0,197.13,197.15,196.72,197.11,6447.0
2019-11-06 10:55:00,197.08,197.15,196.91,197.15,6500.0,197.08,197.15,196.91,197.15,6500.0
2019-11-06 11:00:00,197.11,197.77,196.89,197.65,36014.0,197.11,197.77,196.89,197.65,36014.0
2019-11-06 11:05:00,197.65,197.75,197.56,197.73,11929.0,197.65,197.75,197.56,197.73,11929.0
2019-11-06 11:10:00,197.73,197.75,197.58,197.65,14242.0,197.73,197.75,197.58,197.65,14242.0
2019-11-06 11:15:00,197.75,197.85,197.71,197.85,7844.0,197.75,197.85,197.71,197.85,7844.0
2019-11-06 11:20:00,197.85,198.3,197.82,197.96,21789.0,197.85,198.3,197.82,197.96,21789.0
2019-11-06 11:25:00,197.96,197.96,197.57,197.71,4929.0,197.96,197.96,197.57,197.71,4929.0
2019-11-06 11:30:00,197.72,197.95,197.72,197.95,29895.0,197.72,197.95,197.72,197.95,29895.0
2019-11-06 11:35:00,197.95,197.95,197.7,197.7,2900.0,197.95,197.95,197.7,197.7,2900.0
2019-11-06 11:40:00,197.4,197.65,197.07,197.07,7608.0,197.4,197.65,197.07,197.07,7608.0
2019-11-06 11:45:00,197.01,197.14,196.8,196.93,3865.0,197.01,197.14,196.8,196.93,3865.0
2019-11-06 11:50:00,196.99,197.28,196.93,197.05,12234.0,196.99,197.28,196.93,197.05,12234.0
2019-11-06 11:55:00,197.0,197.53,197.0,197.53,2713.0,197.0,197.53,197.0,197.53,2713.0
2019-11-06 12:00:00,197.58,197.78,197.52,197.78,1934.0,197.58,197.78,197.52,197.78,1934.0
2019-11-06 12:05:00,197.73,198.0,197.72,197.81,1436.0,197.73,198.0,197.72,197.81,1436.0
2019-11-06 12:10:00,197.89,198.0,197.77,197.95,3020.0,197.89,198.0,197.77,197.95,3020.0
2019-11-06 12:15:00,198.0,198.16,197.95,198.0,11210.0,198.0,198.16,197.95,198.0,11210.0
2019-11-06 12:20:00,197.99,198.0,197.83,197.88,2400.0,197.99,198.0,197.83,197.88,2400.0
2019-11-06 12:25:00,197.76,197.9,197.75,197.76,3100.0,197.76,197.9,197.75,197.76,3100.0
2019-11-06 12:30:00,197.82,197.83,197.67,197.67,1400.0,197.82,197.83,197.67,197.67,1400.0
2019-11-06 12:35:00,197.79,197.96,197.79,197.95,1620.0,197.79,197.96,197.79,197.95,1620.0
2019-11-06 12:40:00,197.9,197.92,197.81,197.84,2700.0,197.9,197.92,197.81,197.84,2700.0
2019-11-06 12:45:00,197.89,197.89,197.56,197.58,8386.0,197.89,197.89,197.56,197.58,8386.0
2019-11-06 12:50:00,197.66,197.66,197.16,197.27,10514.0,197.66,197.66,197.16,197.27,10514.0
2019-11-06 12:55:00,197.31,197.42,197.24,197.42,3194.0,197.31,197.42,197.24,197.42,3194.0
2019-11-06 13:00:00,197.33,197.38,197.21,197.21,7790.0,197.33,197.38,197.21,197.21,7790.0
2019-11-06 13:05:00,197.17,197.24,197.01,197.15,6505.0,197.17,197.24,197.01,197.15,6505.0
2019-11-06 13:10:00,197.12,197.28,197.01,197.02,5733.0,197.12,197.28,197.01,197.02,5733.0
2019-11-06 13:15:00,196.99,197.47,196.99,197.47,2485.0,196.99,197.47,196.99,197.47,2485.0
2019-11-06 13:20:00,197.51,197.59,197.33,197.5,6218.0,197.51,197.59,197.33,197.5,6218.0
2019-11-06 13:25:00,197.46,197.74,197.39,197.71,3489.0,197.46,197.74,197.39,197.71,3489.0
2019-11-06 13:30:00,197.79,197.79,197.66,197.7,1850.0,197.79,197.79,197.66,197.7,1850.0
2019-11-06 13:35:00,197.65,197.65,197.49,197.56,4847.0,197.65,197.65,197.49,197.56,4847.0
2019-11-06 13:40:00,197.51,197.53,197.39,197.47,2468.0,197.51,197.53,197.39,197.47,2468.0
2019-11-06 13:45:00,197.52,197.52,197.2,197.3,9449.0,197.52,197.52,197.2,197.3,9449.0
2019-11-06 13:50:00,197.34,197.59,197.28,197.43,2313.0,197.34,197.59,197.28,197.43,2313.0
2019-11-06 13:55:00,197.49,197.95,197.4,197.77,16994.0,197.49,197.95,197.4,197.77,16994.0
2019-11-06 14:00:00,197.88,197.95,197.79,197.81,6300.0,197.88,197.95,197.79,197.81,6300.0
2019-11-06 14:05:00,197.86,198.26,197.78,197.96,14018.0,197.86,198.26,197.78,197.96,14018.0
2019-11-06 14:10:00,197.95,197.98,197.85,197.89,4310.0,197.95,197.98,197.85,197.89,4310.0
2019-11-06 14:15:00,197.91,197.95,197.74,197.82,4159.0,197.91,197.95,197.74,197.82,4159.0
2019-11-06 14:20:00,197.82,197.9,197.58,197.76,5430.0,197.82,197.9,197.58,197.76,5430.0
2019-11-06 14:25:00,197.71,197.78,197.4,197.47,4059.0,197.71,197.78,197.4,197.47,4059.0
2019-11-06 14:30:00,197.52,197.57,197.41,197.48,2509.0,197.52,197.57,197.41,197.48,2509.0
2019-11-06 14:35:00,197.31,197.46,197.24,197.28,2353.0,197.31,197.46,197.24,197.28,2353.0
2019-11-06 14:40:00,197.26,197.34,197.19,197.29,3806.0,197.26,197.34,197.19,197.29,3806.0
2019-11-06 14:45:00,197.25,197.34,197.25,197.34,2300.0,197.25,197.34,197.25,197.34,2300.0
2019-11-06 14:50:00,197.4,197.55,197.4,197.5,2400.0,197.4,197.55,197.4,197.5,2400.0
2019-11-06 14:55:00,197.48,197.51,197.32,197.34,2400.0,197.48,197.51,197.32,197.34,2400.0
2019-11-06 15:00:00,197.37,197.37,197.18,197.24,2300.0,197.37,197.37,197.18,197.24,2300.0
2019-11-06 15:05:00,197.16,197.25,197.1,197.17,7029.0,197.16,197.25,197.1,197.17,7029.0
2019-11-06 15:10:00,197.19,197.29,197.16,197.2,3500.0,197.19,197.29,197.16,197.2,3500.0
2019-11-06 15:15:00,197.21,197.24,196.99,197.04,6176.0,197.21,197.24,196.99,197.04,6176.0
2019-11-06 15:20:00,197.03,197.16,197.02,197.04,9258.0,197.03,197.16,197.02,197.04,9258.0
2019-11-06 15:25:00,197.05,197.14,196.79,196.79,4669.0,197.05,197.14,196.79,196.79,4669.0
2019-11-06 15:30:00,196.84,196.84,196.52,196.73,7106.0,196.84,196.84,196.52,196.73,7106.0
2019-11-06 15:35:00,196.78,196.88,196.75,196.77,5946.0,196.78,196.88,196.75,196.77,5946.0
2019-11-06 15:40:00,196.82,196.82,196.41,196.43,14368.0,196.82,196.82,196.41,196.43,14368.0
2019-11-06 15:45:00,196.42,196.47,196.07,196.1,13860.0,196.42,196.47,196.07,196.1,13860.0
2019-11-06 15:50:00,196.14,196.3,195.7,195.9,45130.0,196.14,196.3,195.7,195.9,45130.0
2019-11-06 15:55:00,195.87,195.98,195.75,195.96,60540.0,195.87,195.98,195.75,195.96,60540.0
2019-11-07 09:30:00,196.4,196.88,196.13,196.87,13430.0,196.4,196.88,196.13,196.87,13430.0
2019-11-07 09:35:00,196.99,197.02,196.76,196.8,4692.0,196.99,197.02,196.76,196.8,4692.0
2019-11-07 09:40:00,196.69,197.16,196.54,196.98,4761.0,196.69,197.16,196.54,196.98,4761.0
2019-11-07 09:45:00,196.97,197.09,196.68,196.83,2865.0,196.97,197.09,196.68,196.83,2865.0
2019-11-07 09:50:00,196.83,196.83,196.37,196.38,7169.0,196.83,196.83,196.37,196.38,7169.0
2019-11-07 09:55:00,196.44,196.49,195.74,195.85,11809.0,196.44,196.49,195.74,195.85,11809.0
2019-11-07 10:00:00,195.93,195.93,195.21,195.21,10689.0,195.93,195.93,195.21,195.21,10689.0
2019-11-07 10:05:00,195.36,195.96,195.11,195.96,12863.0,195.36,195.96,195.11,195.96,12863.0
2019-11-07 10:10:00,195.9,195.96,195.63,195.92,7419.0,195.9,195.96,195.63,195.92,7419.0
2019-11-07 10:15:00,195.97,196.23,195.97,196.21,4526.0,195.97,196.23,195.97,196.21,4526.0
2019-11-07 10:20:00,196.15,196.17,195.75,195.95,9280.0,196.15,196.17,195.75,195.95,9280.0
2019-11-07 10:25:00,195.89,196.05,195.7,195.99,28280.0,195.89,196.05,195.7,195.99,28280.0
2019-11-07 10:30:00,196.01,196.24,195.71,195.71,5683.0,196.01,196.24,195.71,195.71,5683.0
2019-11-07 10:35:00,195.65,195.89,195.54,195.89,6400.0,195.65,195.89,195.54,195.89,6400.0
2019-11-07 10:40:00,195.95,196.15,195.65,195.65,5339.0,195.95,196.15,195.65,195.65,5339.0
2019-11-07 10:45:00,195.65,195.66,195.33,195.39,7364.0,195.65,195.66,195.33,195.39,7364.0
2019-11-07 10:50:00,195.43,195.98,195.42,195.98,10367.0,195.43,195.98,195.42,195.98,10367.0
2019-11-07 10:55:00,195.9,196.04,195.73,195.87,9002.0,195.9,196.04,195.73,195.87,9002.0
2019-11-07 11:00:00,195.86,196.66,195.86,196.65,3812.0,195.86,196.66,195.86,196.65,3812.0
2019-11-07 11:05:00,196.57,196.77,196.57,196.65,4200.0,196.57,196.77,196.57,196.65,4200.0
2019-11-07 11:10:00,196.58,196.59,196.43,196.52,4800.0,196.58,196.59,196.43,196.52,4800.0
2019-11-07 11:15:00,196.46,196.47,196.15,196.15,4526.0,196.46,196.47,196.15,196.15,4526.0
2019-11-07 11:20:00,196.15,196.21,195.95,196.02,5540.0,196.15,196.21,195.95,196.02,5540.0
2019-11-07 11:25:00,196.02,196.19,195.95,196.11,4419.0,196.02,196.19,195.95,196.11,4419.0
2019-11-07 11:30:00,196.12,196.36,195.82,196.31,7368.0,196.12,196.36,195.82,196.31,7368.0
2019-11-07 11:35:00,196.32,196.33,196.06,196.21,5190.0,196.32,196.33,196.06,196.21,5190.0
2019-11-07 11:40:00,196.29,196.5,196.23,196.46,3964.0,196.29,196.5,196.23,196.46,3964.0
2019-11-07 11:45:00,196.47,196.63,196.47,196.57,2450.0,196.47,196.63,196.47,196.57,2450.0
2019-11-07 11:50:00,196.52,196.63,196.3,196.38,7697.0,196.52,196.63,196.3,196.38,7697.0
2019-11-07 11:55:00,196.42,196.86,196.23,196.7,7588.0,196.42,196.86,196.23,196.7,7588.0
2019-11-07 12:00:00,196.64,196.64,196.45,196.61,3074.0,196.64,196.64,196.45,196.61,3074.0
2019-11-07 12:05:00,196.58,196.84,196.53,196.8,3176.0,196.58,196.84,196.53,196.8,3176.0
2019-11-07 12:10:00,196.74,196.81,196.32,196.41,8000.0,196.74,196.81,196.32,196.41,8000.0
2019-11-07 12:15:00,196.45,196.8,196.44,196.67,8031.0,196.45,196.8,196.44,196.67,8031.0
2019-11-07 12:20:00,196.66,196.81,196.33,196.42,11066.0,196.66,196.81,196.33,196.42,11066.0
2019-11-07 12:25:00,196.37,196.61,196.27,196.61,2700.0,196.37,196.61,196.27,196.61,2700.0
2019-11-07 12:30:00,196.61,196.69,196.52,196.62,6517.0,196.61,196.69,196.52,196.62,6517.0
2019-11-07 12:35:00,196.63,196.71,196.56,196.62,5697.0,196.63,196.71,196.56,196.62,5697.0
2019-11-07 12:40:00,196.58,196.62,196.33,196.38,6800.0,196.58,196.62,196.33,196.38,6800.0
2019-11-07 12:45:00,196.31,196.53,196.17,196.49,6071.0,196.31,196.53,196.17,196.49,6071.0
2019-11-07 12:50:00,196.58,196.83,196.58,196.67,4435.0,196.58,196.83,196.58,196.67,4435.0
2019-11-07 12:55:00,196.66,196.94,196.66,196.77,3542.0,196.66,196.94,196.66,196.77,3542.0
2019-11-07 13:00:00,196.77,196.82,196.71,196.81,3200.0,196.77,196.82,196.71,196.81,3200.0
2019-11-07 13:05:00,196.8,196.83,196.73,196.74,3085.0,196.8,196.83,196.73,196.74,3085.0
2019-11-07 13:10:00,196.73,196.8,196.6,196.6,8372.0,196.73,196.8,196.6,196.6,8372.0
2019-11-07 13:15:00,196.64,196.79,196.56,196.67,3100.0,196.64,196.79,196.56,196.67,3100.0
2019-11-07 13:20:00,196.69,196.74,196.62,196.66,4542.0,196.69,196.74,196.62,196.66,4542.0
2019-11-07 13:25:00,196.69,196.75,196.58,196.71,6131.0,196.69,196.75,196.58,196.71,6131.0
2019-11-07 13:30:00,196.67,196.74,196.53,196.58,3124.0,196.67,196.74,196.53,196.58,3124.0
2019-11-07 13:35:00,196.61,196.62,196.55,196.57,2700.0,196.61,196.62,196.55,196.57,2700.0
2019-11-07 13:40:00,196.6,196.67,196.56,196.65,3320.0,196.6,196.67,196.56,196.65,3320.0
2019-11-07 13:45:00,196.64,196.78,196.56,196.61,4110.0,196.64,196.78,196.56,196.61,4110.0
2019-11-07 13:50:00,196.54,196.61,196.48,196.51,2394.0,196.54,196.61,196.48,196.51,2394.0
2019-11-07 13:55:00,196.48,196.56,196.48,196.51,2400.0,196.48,196.56,196.48,196.51,2400.0
2019-11-07 14:00:00,196.52,196.68,196.51,196.67,3580.0,196.52,196.68,196.51,196.67,3580.0
2019-11-07 14:05:00,196.64,196.64,196.44,196.44,4262.0,196.64,196.64,196.44,196.44,4262.0
2019-11-07 14:10:00,196.43,196.65,196.41,196.64,3400.0,196.43,196.65,196.41,196.64,3400.0
2019-11-07 14:15:00,196.61,196.65,196.53,196.61,2700.0,196.61,196.65,196.53,196.61,2700.0
2019-11-07 14:20:00,196.63,196.66,196.5,196.55,4763.0,196.63,196.66,196.5,196.55,4763.0
2019-11-07 14:25:00,196.5,196.52,196.34,196.36,2700.0,196.5,196.52,196.34,196.36,2700.0
2019-11-07 14:30:00,196.38,196.54,196.37,196.38,3900.0,196.38,196.54,196.37,196.38,3900.0
2019-11-07 14:35:00,196.39,196.44,196.32,196.35,2918.0,196.39,196.44,196.32,196.35,2918.0
2019-11-07 14:40:00,196.32,196.43,195.81,196.11,8876.0,196.32,196.43,195.81,196.11,8876.0
2019-11-07 14:45:00,196.11,196.14,195.94,195.94,3029.0,196.11,196.14,195.94,195.94,3029.0
2019-11-07 14:50:00,195.92,196.09,195.91,196.01,2345.0,195.92,196.09,195.91,196.01,2345.0
2019-11-07 14:55:00,195.99,196.02,195.85,195.87,4000.0,195.99,196.02,195.85,195.87,4000.0
2019-11-07 15:00:00,195.82,195.95,195.79,195.95,5851.0,195.82,195.95,195.79,195.95,5851.0
2019-11-07 15:05:00,195.91,196.08,195.89,195.97,17854.0,195.91,196.08,195.89,195.97,17854.0
2019-11-07 15:10:00,195.97,196.05,195.88,195.91,3025.0,195.97,196.05,195.88,195.91,3025.0
2019-11-07 15:15:00,195.87,195.92,195.59,195.68,3754.0,195.87,195.92,195.59,195.68,3754.0
2019-11-07 15:20:00,195.63,195.63,195.43,195.45,3543.0,195.63,195.63,195.43,195.45,3543.0
2019-11-07 15:25:00,195.4,195.41,195.3,195.4,6436.0,195.4,195.41,195.3,195.4,6436.0
2019-11-07 15:30:00,195.42,195.54,195.33,195.51,6898.0,195.42,195.54,195.33,195.51,6898.0
2019-11-07 15:35:00,195.55,195.65,195.48,195.57,3500.0,195.55,195.65,195.48,195.57,3500.0
2019-11-07 15:40:00,195.57,195.65,195.45,195.48,6902.0,195.57,195.65,195.45,195.48,6902.0
2019-11-07 15:45:00,195.49,195.69,195.46,195.56,12739.0,195.49,195.69,195.46,195.56,12739.0
2019-11-07 15:50:00,195.57,195.76,195.43,195.69,14558.0,195.57,195.76,195.43,195.69,14558.0
2019-11-07 15:55:00,195.65,195.98,195.5,195.83,31906.0,195.65,195.98,195.5,195.83,31906.0
2019-11-08 09:30:00,197.08,198.65,196.71,198.47,41988.0,197.08,198.65,196.71,198.47,41988.0
2019-11-08 09:35:00,198.63,200.0,198.31,199.93,22287.0,198.63,200.0,198.31,199.93,22287.0
2019-11-08 09:40:00,199.82,200.69,199.69,200.52,51825.0,199.82,200.69,199.69,200.52,51825.0
2019-11-08 09:45:00,200.63,200.71,200.11,200.64,28768.0,200.63,200.71,200.11,200.64,28768.0
2019-11-08 09:50:00,200.62,200.7,198.99,199.23,10931.0,200.62,200.7,198.99,199.23,10931.0
2019-11-08 09:55:00,199.25,199.68,198.72,198.73,6680.0,199.25,199.68,198.72,198.73,6680.0
2019-11-08 10:00:00,198.79,198.95,198.45,198.86,6094.0,198.79,198.95,198.45,198.86,6094.0
2019-11-08 10:05:00,198.96,199.39,198.75,199.28,4085.0,198.96,199.39,198.75,199.28,4085.0
2019-11-08 10:10:00,199.34,199.81,199.17,199.5,19158.0,199.34,199.81,199.17,199.5,19158.0
2019-11-08 10:15:00,199.41,200.0,199.38,199.7,5167.0,199.41,200.0,199.38,199.7,5167.0
2019-11-08 10:20:00,199.76,200.41,199.76,200.18,20055.0,199.76,200.41,199.76,200.18,20055.0
2019-11-08 10:25:00,200.23,200.45,200.18,200.31,8541.0,200.23,200.45,200.18,200.31,8541.0
2019-11-08 10:30:00,200.24,200.41,200.18,200.39,6647.0,200.24,200.41,200.18,200.39,6647.0
2019-11-08 10:35:00,200.28,200.35,200.08,200.35,7743.0,200.28,200.35,200.08,200.35,7743.0
2019-11-08 10:40:00,200.4,200.84,200.3,200.74,10145.0,200.4,200.84,200.3,200.74,10145.0
2019-11-08 10:45:00,200.78,201.01,200.64,200.71,9650.0,200.78,201.01,200.64,200.71,9650.0
2019-11-08 10:50:00,200.8,200.94,200.63,200.88,7972.0,200.8,200.94,200.63,200.88,7972.0
2019-11-08 10:55:00,200.94,201.11,200.83,201.11,11309.0,200.94,201.11,200.83,201.11,11309.0
2019-11-08 11:00:00,201.13,201.33,201.04,201.25,6170.0,201.13,201.33,201.04,201.25,6170.0
2019-11-08 11:05:00,201.18,201.27,200.97,201.09,13074.0,201.18,201.27,200.97,201.09,13074.0
2019-11-08 11:10:00,201.1,201.42,201.03,201.42,22944.0,201.1,201.42,201.03,201.42,22944.0
2019-11-08 11:15:00,201.39,201.42,201.05,201.14,10921.0,201.39,201.42,201.05,201.14,10921.0
2019-11-08 11:20:00,201.09,201.19,201.04,201.06,2501.0,201.09,201.19,201.04,201.06,2501.0
2019-11-08 11:25:00,201.09,201.22,201.02,201.1,19384.0,201.09,201.22,201.02,201.1,19384.0
2019-11-08 11:30:00,201.0,201.0,200.51,200.73,11810.0,201.0,201.0,200.51,200.73,11810.0
2019-11-08 11:35:00,200.68,201.07,200.68,201.06,11146.0,200.68,201.07,200.68,201.06,11146.0
2019-11-08 11:40:00,201.06,201.62,201.03,201.53,10443.0,201.06,201.62,201.03,201.53,10443.0
2019-11-08 11:45:00,201.46,201.83,201.46,201.74,13626.0,201.46,201.83,201.46,201.74,13626.0
2019-11-08 11:50:00,201.77,201.78,201.69,201.77,7027.0,201.77,201.78,201.69,201.77,7027.0
2019-11-08 11:55:00,201.78,201.88,201.67,201.85,7150.0,201.78,201.88,201.67,201.85,7150.0
2019-11-08 12:00:00,201.87,202.0,201.76,201.79,10171.0,201.87,202.0,201.76,201.79,10171.0
2019-11-08 12:05:00,201.78,202.03,201.76,201.96,19787.0,201.78,202.03,201.76,201.96,19787.0
2019-11-08 12:10:00,201.92,202.0,201.91,201.97,11595.0,201.92,202.0,201.91,201.97,11595.0
2019-11-08 12:15:00,201.94,201.97,201.82,201.94,6337.0,201.94,201.97,201.82,201.94,6337.0
2019-11-08 12:20:00,201.99,202.0,201.86,201.87,9664.0,201.99,202.0,201.86,201.87,9664.0
2019-11-08 12:25:00,201.95,202.0,201.91,201.93,4761.0,201.95,202.0,201.91,201.93,4761.0
2019-11-08 12:30:00,201.95,202.12,201.92,202.02,8247.0,201.95,202.12,201.92,202.02,8247.0
2019-11-08 12:35:00,201.98,202.02,201.69,201.83,29164.0,201.98,202.02,201.69,201.83,29164.0
2019-11-08 12:40:00,201.8,201.85,201.23,201.32,17551.0,201.8,201.85,201.23,201.32,17551.0
2019-11-08 12:45:00,201.33,201.37,200.98,201.08,5496.0,201.33,201.37,200.98,201.08,5496.0
2019-11-08 12:50:00,201.09,201.22,200.91,201.18,2856.0,201.09,201.22,200.91,201.18,2856.0
2019-11-08 12:55:00,201.23,201.29,201.18,201.28,1641.0,201.23,201.29,201.18,201.28,1641.0
2019-11-08 13:00:00,201.28,201.33,201.11,201.11,2007.0,201.28,201.33,201.11,201.11,2007.0
2019-11-08 13:05:00,201.16,201.19,201.02,201.06,4560.0,201.16,201.19,201.02,201.06,4560.0
2019-11-08 13:10:00,201.04,201.08,200.88,200.99,13644.0,201.04,201.08,200.88,200.99,13644.0
2019-11-08 13:15:00,201.04,201.08,200.96,201.08,2800.0,201.04,201.08,200.96,201.08,2800.0
2019-11-08 13:20:00,201.12,201.18,201.01,201.16,2127.0,201.12,201.18,201.01,201.16,2127.0
2019-11-08 13:25:00,201.16,201.34,201.15,201.29,2527.0,201.16,201.34,201.15,201.29,2527.0
2019-11-08 13:30:00,201.3,201.31,201.05,201.06,1360.0,201.3,201.31,201.05,201.06,1360.0
2019-11-08 13:35:00,201.09,201.17,201.07,201.17,2123.0,201.09,201.17,201.07,201.17,2123.0
2019-11-08 13:40:00,201.14,201.3,201.14,201.19,3104.0,201.14,201.3,201.14,201.19,3104.0
2019-11-08 13:45:00,201.14,201.3,201.04,201.27,2600.0,201.14,201.3,201.04,201.27,2600.0
2019-11-08 13:50:00,201.28,201.43,201.24,201.43,1850.0,201.28,201.43,201.24,201.43,1850.0
2019-11-08 13:55:00,201.4,201.54,201.37,201.42,4142.0,201.4,201.54,201.37,201.42,4142.0
2019-11-08 14:00:00,201.42,201.71,201.37,201.7,5355.0,201.42,201.71,201.37,201.7,5355.0
2019-11-08 14:05:00,201.67,201.77,201.46,201.65,8021.0,201.67,201.77,201.46,201.65,8021.0
2019-11-08 14:10:00,201.65,201.69,201.57,201.62,3700.0,201.65,201.69,201.57,201.62,3700.0
2019-11-08 14:15:00,201.55,201.6,201.47,201.59,2955.0,201.55,201.6,201.47,201.59,2955.0
2019-11-08 14:20:00,201.64,201.67,201.52,201.61,3177.0,201.64,201.67,201.52,201.61,3177.0
2019-11-08 14:25:00,201.59,201.68,201.56,201.63,3415.0,201.59,201.68,201.56,201.63,3415.0
2019-11-08 14:30:00,201.63,201.69,201.43,201.56,7604.0,201.63,201.69,201.43,201.56,7604.0
2019-11-08 14:35:00,201.55,201.64,201.4,201.42,6845.0,201.55,201.64,201.4,201.42,6845.0
2019-11-08 14:40:00,201.4,201.53,201.3,201.51,4994.0,201.4,201.53,201.3,201.51,4994.0
2019-11-08 14:45:00,201.53,201.53,201.43,201.45,2537.0,201.53,201.53,201.43,201.45,2537.0
2019-11-08 14:50:00,201.48,201.56,201.38,201.56,4820.0,201.48,201.56,201.38,201.56,4820.0
2019-11-08 14:55:00,201.56,201.75,201.55,201.69,5403.0,201.56,201.75,201.55,201.69,5403.0
2019-11-08 15:00:00,201.72,201.87,201.69,201.75,8081.0,201.72,201.87,201.69,201.75,8081.0
2019-11-08 15:05:00,201.77,201.85,201.66,201.71,15590.0,201.77,201.85,201.66,201.71,15590.0
2019-11-08 15:10:00,201.72,201.75,201.6,201.68,9030.0,201.72,201.75,201.6,201.68,9030.0
2019-11-08 15:15:00,201.66,201.85,201.66,201.71,6105.0,201.66,201.85,201.66,201.71,6105.0
2019-11-08 15:20:00,201.76,201.84,201.67,201.67,4180.0,201.76,201.84,201.67,201.67,4180.0
2019-11-08 15:25:00,201.69,201.72,201.63,201.67,3191.0,201.69,201.72,201.63,201.67,3191.0
2019-11-08 15:30:00,201.7,201.73,201.55,201.55,5135.0,201.7,201.73,201.55,201.55,5135.0
2019-11-08 15:35:00,201.52,201.54,201.09,201.21,8152.0,201.52,201.54,201.09,201.21,8152.0
2019-11-08 15:40:00,201.22,201.22,201.07,201.11,10196.0,201.22,201.22,201.07,201.11,10196.0
2019-11-08 15:45:00,201.05,201.25,201.05,201.11,9043.0,201.05,201.25,201.05,201.11,9043.0
2019-11-08 15:50:00,201.14,201.23,200.92,200.94,20379.0,201.14,201.23,200.92,200.94,20379.0
2019-11-08 15:55:00,201.01,201.37,200.92,201.37,55131.0,201.01,201.37,200.92,201.37,55131.0
2019-11-11 09:30:00,200.98,201.8,200.72,201.02,13932.0,200.98,201.8,200.72,201.02,13932.0
2019-11-11 09:35:00,200.51,200.81,200.03,200.16,4465.0,200.51,200.81,200.03,200.16,4465.0
2019-11-11 09:40:00,200.01,200.13,199.33,199.48,3684.0,200.01,200.13,199.33,199.48,3684.0
2019-11-11 09:45:00,199.39,200.25,199.29,200.25,11020.0,199.39,200.25,199.29,200.25,11020.0
2019-11-11 09:50:00,200.34,200.88,200.34,200.49,2950.0,200.34,200.88,200.34,200.49,2950.0
2019-11-11 09:55:00,200.08,200.54,199.82,200.42,9945.0,200.08,200.54,199.82,200.42,9945.0
2019-11-11 10:00:00,200.47,200.95,200.33,200.42,9781.0,200.47,200.95,200.33,200.42,9781.0
2019-11-11 10:05:00,200.15,200.44,200.14,200.43,2377.0,200.15,200.44,200.14,200.43,2377.0
2019-11-11 10:10:00,200.41,200.6,199.74,200.12,13291.0,200.41,200.6,199.74,200.12,13291.0
2019-11-11 10:15:00,200.13,200.7,200.13,200.64,9350.0,200.13,200.7,200.13,200.64,9350.0
2019-11-11 10:20:00,200.61,201.0,200.58,200.76,7614.0,200.61,201.0,200.58,200.76,7614.0
2019-11-11 10:25:00,200.63,200.72,200.62,200.64,1950.0,200.63,200.72,200.62,200.64,1950.0
2019-11-11 10:30:00,200.7,201.26,200.63,201.18,12158.0,200.7,201.26,200.63,201.18,12158.0
2019-11-11 10:35:00,201.22,201.26,200.99,201.03,6576.0,201.22,201.26,200.99,201.03,6576.0
2019-11-11 10:40:00,201.0,201.07,200.76,200.89,4011.0,201.0,201.07,200.76,200.89,4011.0
2019-11-11 10:45:00,200.93,201.06,200.73,200.89,3648.0,200.93,201.06,200.73,200.89,3648.0
2019-11-11 10:50:00,200.84,201.19,200.84,201.01,4351.0,200.84,201.19,200.84,201.01,4351.0
2019-11-11 10:55:00,200.98,201.03,200.5,200.5,1950.0,200.98,201.03,200.5,200.5,1950.0
2019-11-11 11:00:00,200.44,200.55,200.37,200.41,2600.0,200.44,200.55,200.37,200.41,2600.0
2019-11-11 11:05:00,200.56,200.63,200.53,200.53,1643.0,200.56,200.63,200.53,200.53,1643.0
2019-11-11 11:10:00,200.48,200.48,200.34,200.37,1100.0,200.48,200.48,200.34,200.37,1100.0
2019-11-11 11:15:00,200.34,200.34,200.09,200.19,6886.0,200.34,200.34,200.09,200.19,6886.0
2019-11-11 11:20:00,200.14,200.32,200.05,200.09,5236.0,200.14,200.32,200.05,200.09,5236.0
2019-11-11 11:25:00,200.06,200.06,199.85,199.88,2410.0,200.06,200.06,199.85,199.88,2410.0
2019-11-11 11:30:00,199.97,199.99,199.91,199.92,1237.0,199.97,199.99,199.91,199.92,1237.0
2019-11-11 11:35:00,199.93,200.17,199.92,200.09,2543.0,199.93,200.17,199.92,200.09,2543.0
2019-11-11 11:40:00,200.11,200.28,199.98,200.2,2600.0,200.11,200.28,199.98,200.2,2600.0
2019-11-11 11:45:00,200.3,200.3,199.89,199.89,3200.0,200.3,200.3,199.89,199.89,3200.0
2019-11-11 11:50:00,199.95,200.08,199.82,200.07,1600.0,199.95,200.08,199.82,200.07,1600.0
2019-11-11 11:55:00,200.0,200.05,199.89,199.97,1750.0,200.0,200.05,199.89,199.97,1750.0
2019-11-11 12:00:00,199.99,200.44,199.99,200.31,1900.0,199.99,200.44,199.99,200.31,1900.0
2019-11-11 12:05:00,200.31,200.31,200.11,200.13,2503.0,200.31,200.31,200.11,200.13,2503.0
2019-11-11 12:10:00,200.13,200.25,200.08,200.22,968.0,200.13,200.25,200.08,200.22,968.0
2019-11-11 12:15:00,200.18,200.2,200.1,200.1,2700.0,200.18,200.2,200.1,200.1,2700.0
2019-11-11 12:20:00,200.07,200.24,200.07,200.18,2150.0,200.07,200.24,200.07,200.18,2150.0
2019-11-11 12:25:00,200.29,200.34,200.14,200.14,3130.0,200.29,200.34,200.14,200.14,3130.0
2019-11-11 12:30:00,200.22,200.27,200.17,200.27,900.0,200.22,200.27,200.17,200.27,900.0
2019-11-11 12:35:00,200.31,200.52,200.24,200.43,2350.0,200.31,200.52,200.24,200.43,2350.0
2019-11-11 12:40:00,200.53,200.69,200.52,200.65,1039.0,200.53,200.69,200.52,200.65,1039.0
2019-11-11 12:45:00,200.59,200.66,200.33,200.33,2200.0,200.59,200.66,200.33,200.33,2200.0
2019-11-11 12:50:00,200.41,200.45,200.37,200.38,1200.0,200.41,200.45,200.37,200.38,1200.0
2019-11-11 12:55:00,200.39,200.39,200.38,200.38,300.0,200.39,200.39,200.38,200.38,300.0
2019-11-11 13:00:00,200.43,200.5,200.42,200.42,1480.0,200.43,200.5,200.42,200.42,1480.0
2019-11-11 13:05:00,200.37,200.37,200.19,200.19,3108.0,200.37,200.37,200.19,200.19,3108.0
2019-11-11 13:10:00,200.3,200.31,200.16,200.3,2724.0,200.3,200.31,200.16,200.3,2724.0
2019-11-11 13:15:00,200.27,200.34,200.23,200.32,1500.0,200.27,200.34,200.23,200.32,1500.0
2019-11-11 13:20:00,200.27,200.33,200.27,200.28,671.0,200.27,200.33,200.27,200.28,671.0
2019-11-11 13:25:00,200.28,200.28,200.14,200.23,1700.0,200.28,200.28,200.14,200.23,1700.0
2019-11-11 13:30:00,200.23,200.32,200.23,200.31,600.0,200.23,200.32,200.23,200.31,600.0
2019-11-11 13:35:00,200.31,200.39,200.28,200.37,2261.0,200.31,200.39,200.28,200.37,2261.0
2019-11-11 13:40:00,200.37,200.39,200.32,200.38,2700.0,200.37,200.39,200.32,200.38,2700.0
2019-11-11 13:45:00,200.38,200.51,200.37,200.51,1638.0,200.38,200.51,200.37,200.51,1638.0
2019-11-11 13:50:00,200.51,200.9,200.47,200.87,9258.0,200.51,200.9,200.47,200.87,9258.0
2019-11-11 13:55:00,201.0,201.15,200.93,201.0,5056.0,201.0,201.15,200.93,201.0,5056.0
2019-11-11 14:00:00,201.05,201.07,201.04,201.06,500.0,201.05,201.07,201.04,201.06,500.0
2019-11-11 14:05:00,201.06,201.35,201.0,201.31,5439.0,201.06,201.35,201.0,201.31,5439.0
2019-11-11 14:10:00,201.38,201.7,201.26,201.64,7093.0,201.38,201.7,201.26,201.64,7093.0
2019-11-11 14:15:00,201.6,201.75,201.54,201.71,6392.0,201.6,201.75,201.54,201.71,6392.0
2019-11-11 14:20:00,201.71,201.8,201.6,201.6,5462.0,201.71,201.8,201.6,201.6,5462.0
2019-11-11 14:25:00,201.54,201.54,201.16,201.29,3062.0,201.54,201.54,201.16,201.29,3062.0
2019-11-11 14:30:00,201.4,201.44,201.2,201.42,21724.0,201.4,201.44,201.2,201.42,21724.0
2019-11-11 14:35:00,201.44,201.76,201.44,201.54,6816.0,201.44,201.76,201.44,201.54,6816.0
2019-11-11 14:40:00,201.66,201.66,201.42,201.43,3319.0,201.66,201.66,201.42,201.43,3319.0
2019-11-11 14:45:00,201.49,201.51,201.17,201.17,3095.0,201.49,201.51,201.17,201.17,3095.0
2019-11-11 14:50:00,201.28,201.31,201.22,201.24,5138.0,201.28,201.31,201.22,201.24,5138.0
2019-11-11 14:55:00,201.23,201.5,201.23,201.26,7931.0,201.23,201.5,201.23,201.26,7931.0
2019-11-11 15:00:00,201.34,201.34,201.23,201.29,3222.0,201.34,201.34,201.23,201.29,3222.0
2019-11-11 15:05:00,201.25,201.29,201.13,201.23,5477.0,201.25,201.29,201.13,201.23,5477.0
2019-11-11 15:10:00,201.21,201.27,201.12,201.2,3725.0,201.21,201.27,201.12,201.2,3725.0
2019-11-11 15:15:00,201.24,201.48,201.2,201.48,7129.0,201.24,201.48,201.2,201.48,7129.0
2019-11-11 15:20:00,201.47,201.96,201.44,201.91,10154.0,201.47,201.96,201.44,201.91,10154.0
2019-11-11 15:25:00,201.9,201.95,201.64,201.66,13440.0,201.9,201.95,201.64,201.66,13440.0
2019-11-11 15:30:00,201.77,201.98,201.77,201.92,11857.0,201.77,201.98,201.77,201.92,11857.0
2019-11-11 15:35:00,201.96,202.0,201.83,201.94,32526.0,201.96,202.0,201.83,201.94,32526.0
2019-11-11 15:40:00,201.9,202.01,201.81,201.95,28057.0,201.9,202.01,201.81,201.95,28057.0
2019-11-11 15:45:00,201.94,201.94,201.6,201.84,15974.0,201.94,201.94,201.6,201.84,15974.0
2019-11-11 15:50:00,201.85,202.21,201.8,202.0,29718.0,201.85,202.21,201.8,202.0,29718.0
2019-11-11 15:55:00,202.0,202.14,201.85,201.9,30524.0,202.0,202.14,201.85,201.9,30524.0
2019-11-12 09:30:00,202.14,202.75,202.04,202.7,14262.0,202.14,202.75,202.04,202.7,14262.0
2019-11-12 09:35:00,202.67,202.67,202.17,202.51,2772.0,202.67,202.67,202.17,202.51,2772.0
2019-11-12 09:40:00,202.52,203.25,202.2,202.21,8724.0,202.52,203.25,202.2,202.21,8724.0
2019-11-12 09:45:00,202.22,202.69,202.22,202.49,8404.0,202.22,202.69,202.22,202.49,8404.0
2019-11-12 09:50:00,202.6,203.0,202.6,202.64,5951.0,202.6,203.0,202.6,202.64,5951.0
2019-11-12 09:55:00,202.69,202.86,201.9,202.04,6053.0,202.69,202.86,201.9,202.04,6053.0
2019-11-12 10:00:00,202.09,202.45,201.84,202.28,2521.0,202.09,202.45,201.84,202.28,2521.0
2019-11-12 10:05:00,202.33,202.74,202.29,202.63,2864.0,202.33,202.74,202.29,202.63,2864.0
2019-11-12 10:10:00,202.63,202.83,202.47,202.72,5164.0,202.63,202.83,202.47,202.72,5164.0
2019-11-12 10:15:00,202.73,203.11,202.68,202.79,6851.0,202.73,203.11,202.68,202.79,6851.0
2019-11-12 10:20:00,202.8,203.25,202.74,203.15,2456.0,202.8,203.25,202.74,203.15,2456.0
2019-11-12 10:25:00,203.3,203.39,203.18,203.33,1150.0,203.3,203.39,203.18,203.33,1150.0
2019-11-12 10:30:00,203.28,203.46,203.08,203.38,7350.0,203.28,203.46,203.08,203.38,7350.0
2019-11-12 10:35:00,203.38,203.76,203.29,203.73,3167.0,203.38,203.76,203.29,203.73,3167.0
2019-11-12 10:40:00,203.76,204.09,203.68,203.75,11404.0,203.76,204.09,203.68,203.75,11404.0
2019-11-12 10:45:00,203.74,204.24,203.74,203.92,4060.0,203.74,204.24,203.74,203.92,4060.0
2019-11-12 10:50:00,203.96,204.34,203.58,204.26,15197.0,203.96,204.34,203.58,204.26,15197.0
2019-11-12 10:55:00,204.24,204.7,204.23,204.66,8961.0,204.24,204.7,204.23,204.66,8961.0
2019-11-12 11:00:00,204.58,204.67,203.88,203.89,19826.0,204.58,204.67,203.88,203.89,19826.0
2019-11-12 11:05:00,203.73,203.84,203.44,203.74,4673.0,203.73,203.84,203.44,203.74,4673.0
2019-11-12 11:10:00,203.77,203.83,203.64,203.73,2600.0,203.77,203.83,203.64,203.73,2600.0
2019-11-12 11:15:00,203.83,204.03,203.83,204.03,4538.0,203.83,204.03,203.83,204.03,4538.0
2019-11-12 11:20:00,204.11,204.24,203.97,204.04,3646.0,204.11,204.24,203.97,204.04,3646.0
2019-11-12 11:25:00,204.08,204.36,203.97,204.28,4196.0,204.08,204.36,203.97,204.28,4196.0
2019-11-12 11:30:00,204.22,204.52,204.21,204.48,4856.0,204.22,204.52,204.21,204.48,4856.0
2019-11-12 11:35:00,204.41,204.47,204.35,204.37,1900.0,204.41,204.47,204.35,204.37,1900.0
2019-11-12 11:40:00,204.34,204.47,204.32,204.32,2390.0,204.34,204.47,204.32,204.32,2390.0
2019-11-12 11:45:00,204.34,204.45,204.22,204.28,3371.0,204.34,204.45,204.22,204.28,3371.0
2019-11-12 11:50:00,204.28,204.33,204.02,204.15,4500.0,204.28,204.33,204.02,204.15,4500.0
2019-11-12 11:55:00,204.11,204.21,204.07,204.14,4055.0,204.11,204.21,204.07,204.14,4055.0
2019-11-12 12:00:00,204.21,204.74,204.16,204.69,5413.0,204.21,204.74,204.16,204.69,5413.0
2019-11-12 12:05:00,204.6,204.76,204.6,204.7,2550.0,204.6,204.76,204.6,204.7,2550.0
2019-11-12 12:10:00,204.7,204.84,204.63,204.74,2547.0,204.7,204.84,204.63,204.74,2547.0
2019-11-12 12:15:00,204.63,204.67,204.33,204.37,3096.0,204.63,204.67,204.33,204.37,3096.0
2019-11-12 12:20:00,204.33,204.41,204.03,204.07,5750.0,204.33,204.41,204.03,204.07,5750.0
2019-11-12 12:25:00,204.05,204.35,204.04,204.35,1384.0,204.05,204.35,204.04,204.35,1384.0
2019-11-12 12:30:00,204.4,204.52,204.32,204.52,1691.0,204.4,204.52,204.32,204.52,1691.0
2019-11-12 12:35:00,204.58,204.65,204.49,204.57,4725.0,204.58,204.65,204.49,204.57,4725.0
2019-11-12 12:40:00,204.53,204.53,204.24,204.39,8921.0,204.53,204.53,204.24,204.39,8921.0
2019-11-12 12:45:00,204.39,204.43,204.27,204.28,3300.0,204.39,204.43,204.27,204.28,3300.0
2019-11-12 12:50:00,204.35,204.51,204.27,204.42,3715.0,204.35,204.51,204.27,204.42,3715.0
2019-11-12 12:55:00,204.3,204.57,204.29,204.41,2074.0,204.3,204.57,204.29,204.41,2074.0
2019-11-12 13:00:00,204.39,204.6,204.38,204.59,5000.0,204.39,204.6,204.38,204.59,5000.0
2019-11-12 13:05:00,204.58,204.7,204.58,204.62,1055.0,204.58,204.7,204.58,204.62,1055.0
2019-11-12 13:10:00,204.66,204.8,204.65,204.72,9483.0,204.66,204.8,204.65,204.72,9483.0
2019-11-12 13:15:00,204.68,204.78,204.66,204.7,3383.0,204.68,204.78,204.66,204.7,3383.0
2019-11-12 13:20:00,204.74,204.77,204.57,204.57,3220.0,204.74,204.77,204.57,204.57,3220.0
2019-11-12 13:25:00,204.5,204.71,204.43,204.67,3608.0,204.5,204.71,204.43,204.67,3608.0
2019-11-12 13:30:00,204.62,204.69,204.41,204.59,6620.0,204.62,204.69,204.41,204.59,6620.0
2019-11-12 13:35:00,204.59,204.74,204.51,204.66,4364.0,204.59,204.74,204.51,204.66,4364.0
2019-11-12 13:40:00,204.71,204.73,204.59,204.63,5735.0,204.71,204.73,204.59,204.63,5735.0
2019-11-12 13:45:00,204.52,204.57,204.48,204.56,1850.0,204.52,204.57,204.48,204.56,1850.0
2019-11-12 13:50:00,204.61,204.84,204.6,204.72,3390.0,204.61,204.84,204.6,204.72,3390.0
2019-11-12 13:55:00,204.72,204.72,204.59,204.7,5571.0,204.72,204.72,204.59,204.7,5571.0
2019-11-12 14:00:00,204.67,204.67,204.38,204.42,1700.0,204.67,204.67,204.38,204.42,1700.0
2019-11-12 14:05:00,204.42,204.46,204.25,204.44,3834.0,204.42,204.46,204.25,204.44,3834.0
2019-11-12 14:10:00,204.43,204.45,203.98,203.98,4258.0,204.43,204.45,203.98,203.98,4258.0
2019-11-12 14:15:00,203.98,204.27,203.98,204.27,2029.0,203.98,204.27,203.98,204.27,2029.0
2019-11-12 14:20:00,204.18,204.21,204.08,204.1,2550.0,204.18,204.21,204.08,204.1,2550.0
2019-11-12 14:25:00,204.13,204.13,203.92,203.92,2600.0,204.13,204.13,203.92,203.92,2600.0
2019-11-12 14:30:00,203.91,204.07,203.8,203.99,8316.0,203.91,204.07,203.8,203.99,8316.0
2019-11-12 14:35:00,204.02,204.06,203.81,203.99,8486.0,204.02,204.06,203.81,203.99,8486.0
2019-11-12 14:40:00,203.97,204.0,203.78,203.85,7000.0,203.97,204.0,203.78,203.85,7000.0
2019-11-12 14:45:00,203.86,203.93,203.79,203.87,11132.0,203.86,203.93,203.79,203.87,11132.0
2019-11-12 14:50:00,203.85,203.85,203.62,203.63,4203.0,203.85,203.85,203.62,203.63,4203.0
2019-11-12 14:55:00,203.63,203.68,203.51,203.64,6635.0,203.63,203.68,203.51,203.64,6635.0
2019-11-12 15:00:00,203.72,203.91,203.72,203.88,6906.0,203.72,203.91,203.72,203.88,6906.0
2019-11-12 15:05:00,203.88,203.9,203.77,203.78,15726.0,203.88,203.9,203.77,203.78,15726.0
2019-11-12 15:10:00,203.75,203.82,203.64,203.67,6522.0,203.75,203.82,203.64,203.67,6522.0
2019-11-12 15:15:00,203.64,203.72,203.54,203.62,4438.0,203.64,203.72,203.54,203.62,4438.0
2019-11-12 15:20:00,203.64,203.77,203.6,203.71,7563.0,203.64,203.77,203.6,203.71,7563.0
2019-11-12 15:25:00,203.75,203.87,203.71,203.82,13248.0,203.75,203.87,203.71,203.82,13248.0
2019-11-12 15:30:00,203.77,204.06,203.77,203.85,8804.0,203.77,204.06,203.77,203.85,8804.0
2019-11-12 15:35:00,203.86,204.01,203.86,203.86,6503.0,203.86,204.01,203.86,203.86,6503.0
2019-11-12 15:40:00,203.83,203.84,203.65,203.68,4700.0,203.83,203.84,203.65,203.68,4700.0
2019-11-12 15:45:00,203.68,204.23,203.66,204.11,20271.0,203.68,204.23,203.66,204.11,20271.0
2019-11-12 15:50:00,204.16,204.42,203.95,204.01,23382.0,204.16,204.42,203.95,204.01,23382.0
2019-11-12 15:55:00,203.97,204.15,203.8,203.84,37356.0,203.97,204.15,203.8,203.84,37356.0
2019-11-13 09:30:00,205.0,205.0,204.02,204.37,17849.0,205.0,205.0,204.02,204.37,17849.0
2019-11-13 09:35:00,204.47,205.13,204.47,204.6,21860.0,204.47,205.13,204.47,204.6,21860.0
2019-11-13 09:40:00,204.49,205.32,204.48,205.15,7234.0,204.49,205.32,204.48,205.15,7234.0
2019-11-13 09:45:00,205.14,205.18,204.79,204.96,7620.0,205.14,205.18,204.79,204.96,7620.0
2019-11-13 09:50:00,204.85,204.98,204.48,204.88,35135.0,204.85,204.98,204.48,204.88,35135.0
2019-11-13 09:55:00,204.8,205.03,204.39,204.75,23235.0,204.8,205.03,204.39,204.75,23235.0
2019-11-13 10:00:00,204.72,205.4,204.71,205.31,26546.0,204.72,205.4,204.71,205.31,26546.0
2019-11-13 10:05:00,205.48,205.73,205.27,205.67,40804.0,205.48,205.73,205.27,205.67,40804.0
2019-11-13 10:10:00,205.68,205.86,205.18,205.71,4634.0,205.68,205.86,205.18,205.71,4634.0
2019-11-13 10:15:00,205.64,205.64,205.16,205.44,2923.0,205.64,205.64,205.16,205.44,2923.0
2019-11-13 10:20:00,205.37,205.47,205.19,205.34,3692.0,205.37,205.47,205.19,205.34,3692.0
2019-11-13 10:25:00,205.34,205.5,205.26,205.31,3372.0,205.34,205.5,205.26,205.31,3372.0
2019-11-13 10:30:00,205.06,205.29,204.55,204.55,5236.0,205.06,205.29,204.55,204.55,5236.0
2019-11-13 10:35:00,204.48,204.74,203.75,204.74,12613.0,204.48,204.74,203.75,204.74,12613.0
2019-11-13 10:40:00,204.75,205.0,204.67,204.92,7806.0,204.75,205.0,204.67,204.92,7806.0
2019-11-13 10:45:00,205.13,205.2,204.76,204.94,5221.0,205.13,205.2,204.76,204.94,5221.0
2019-11-13 10:50:00,204.98,205.06,204.76,204.93,6571.0,204.98,205.06,204.76,204.93,6571.0
2019-11-13 10:55:00,204.86,204.97,204.67,204.89,6012.0,204.86,204.97,204.67,204.89,6012.0
2019-11-13 11:00:00,204.89,205.03,204.66,204.78,44001.0,204.89,205.03,204.66,204.78,44001.0
2019-11-13 11:05:00,204.79,204.86,204.39,204.72,5752.0,204.79,204.86,204.39,204.72,5752.0
2019-11-13 11:10:00,204.84,205.15,204.78,204.91,2111.0,204.84,205.15,204.78,204.91,2111.0
2019-11-13 11:15:00,204.89,205.27,204.89,205.11,2320.0,204.89,205.27,204.89,205.11,2320.0
2019-11-13 11:20:00,205.18,205.41,205.18,205.35,2524.0,205.18,205.41,205.18,205.35,2524.0
2019-11-13 11:25:00,205.37,205.56,205.2,205.37,2653.0,205.37,205.56,205.2,205.37,2653.0
2019-11-13 11:30:00,205.35,205.64,205.35,205.43,4781.0,205.35,205.64,205.35,205.43,4781.0
2019-11-13 11:35:00,205.42,205.5,205.12,205.5,4000.0,205.42,205.5,205.12,205.5,4000.0
2019-11-13 11:40:00,205.43,205.99,205.43,205.82,2450.0,205.43,205.99,205.43,205.82,2450.0
2019-11-13 11:45:00,206.0,206.0,205.66,205.74,3457.0,206.0,206.0,205.66,205.74,3457.0
2019-11-13 11:50:00,205.78,205.98,205.65,205.67,5356.0,205.78,205.98,205.65,205.67,5356.0
2019-11-13 11:55:00,205.54,205.9,205.54,205.75,6352.0,205.54,205.9,205.54,205.75,6352.0
2019-11-13 12:00:00,205.92,206.0,205.81,205.91,7082.0,205.92,206.0,205.81,205.91,7082.0
2019-11-13 12:05:00,205.91,206.16,205.86,206.16,6176.0,205.91,206.16,205.86,206.16,6176.0
2019-11-13 12:10:00,206.13,206.32,206.12,206.31,3707.0,206.13,206.32,206.12,206.31,3707.0
2019-11-13 12:15:00,206.31,206.73,206.3,206.59,6740.0,206.31,206.73,206.3,206.59,6740.0
2019-11-13 12:20:00,206.57,206.89,206.53,206.64,5756.0,206.57,206.89,206.53,206.64,5756.0
2019-11-13 12:25:00,206.67,206.72,206.38,206.39,5158.0,206.67,206.72,206.38,206.39,5158.0
2019-11-13 12:30:00,206.36,206.61,206.35,206.53,3100.0,206.36,206.61,206.35,206.53,3100.0
2019-11-13 12:35:00,206.58,206.75,206.55,206.71,4469.0,206.58,206.75,206.55,206.71,4469.0
2019-11-13 12:40:00,206.67,207.07,206.65,206.94,6939.0,206.67,207.07,206.65,206.94,6939.0
2019-11-13 12:45:00,206.89,206.98,206.79,206.87,8722.0,206.89,206.98,206.79,206.87,8722.0
2019-11-13 12:50:00,206.83,206.89,206.74,206.81,4018.0,206.83,206.89,206.74,206.81,4018.0
2019-11-13 12:55:00,206.82,206.86,206.68,206.73,2450.0,206.82,206.86,206.68,206.73,2450.0
2019-11-13 13:00:00,206.65,206.67,206.49,206.53,3404.0,206.65,206.67,206.49,206.53,3404.0
2019-11-13 13:05:00,206.5,206.56,206.43,206.56,2858.0,206.5,206.56,206.43,206.56,2858.0
2019-11-13 13:10:00,206.48,206.49,206.01,206.09,5576.0,206.48,206.49,206.01,206.09,5576.0
2019-11-13 13:15:00,206.1,206.2,206.06,206.2,2256.0,206.1,206.2,206.06,206.2,2256.0
2019-11-13 13:20:00,206.26,206.26,206.05,206.16,1380.0,206.26,206.26,206.05,206.16,1380.0
2019-11-13 13:25:00,206.19,206.22,206.09,206.14,850.0,206.19,206.22,206.09,206.14,850.0
2019-11-13 13:30:00,206.22,206.41,206.22,206.37,1060.0,206.22,206.41,206.22,206.37,1060.0
2019-11-13 13:35:00,206.42,206.48,206.33,206.4,6575.0,206.42,206.48,206.33,206.4,6575.0
2019-11-13 13:40:00,206.3,206.32,206.06,206.16,3551.0,206.3,206.32,206.06,206.16,3551.0
2019-11-13 13:45:00,206.13,206.16,206.06,206.07,5328.0,206.13,206.16,206.06,206.07,5328.0
2019-11-13 13:50:00,206.01,206.15,205.97,206.12,2568.0,206.01,206.15,205.97,206.12,2568.0
2019-11-13 13:55:00,206.09,206.29,205.45,205.92,10406.0,206.09,206.29,205.45,205.92,10406.0
2019-11-13 14:00:00,205.96,205.97,205.53,205.97,8173.0,205.96,205.97,205.53,205.97,8173.0
2019-11-13 14:05:00,205.95,206.03,205.6,205.6,31243.0,205.95,206.03,205.6,205.6,31243.0
2019-11-13 14:10:00,205.61,205.72,205.55,205.72,1500.0,205.61,205.72,205.55,205.72,1500.0
2019-11-13 14:15:00,205.72,205.87,205.68,205.87,711.0,205.72,205.87,205.68,205.87,711.0
2019-11-13 14:20:00,205.92,206.04,205.83,206.01,3621.0,205.92,206.04,205.83,206.01,3621.0
2019-11-13 14:25:00,205.96,206.3,205.96,206.3,2313.0,205.96,206.3,205.96,206.3,2313.0
2019-11-13 14:30:00,206.3,206.45,206.24,206.33,2139.0,206.3,206.45,206.24,206.33,2139.0
2019-11-13 14:35:00,206.42,206.59,206.41,206.54,1876.0,206.42,206.59,206.41,206.54,1876.0
2019-11-13 14:40:00,206.49,206.61,206.41,206.45,4761.0,206.49,206.61,206.41,206.45,4761.0
2019-11-13 14:45:00,206.49,206.5,206.27,206.27,3558.0,206.49,206.5,206.27,206.27,3558.0
2019-11-13 14:50:00,206.26,206.58,206.26,206.47,2271.0,206.26,206.58,206.26,206.47,2271.0
2019-11-13 14:55:00,206.51,206.59,206.42,206.52,3167.0,206.51,206.59,206.42,206.52,3167.0
2019-11-13 15:00:00,206.54,206.61,206.43,206.43,3706.0,206.54,206.61,206.43,206.43,3706.0
2019-11-13 15:05:00,206.47,206.51,206.41,206.41,3600.0,206.47,206.51,206.41,206.41,3600.0
2019-11-13 15:10:00,206.43,206.49,206.36,206.49,4124.0,206.43,206.49,206.36,206.49,4124.0
2019-11-13 15:15:00,206.46,206.46,206.28,206.31,2100.0,206.46,206.46,206.28,206.31,2100.0
2019-11-13 15:20:00,206.37,206.41,206.19,206.19,19498.0,206.37,206.41,206.19,206.19,19498.0
2019-11-13 15:25:00,206.26,206.37,206.24,206.37,5215.0,206.26,206.37,206.24,206.37,5215.0
2019-11-13 15:30:00,206.4,206.53,206.26,206.42,7277.0,206.4,206.53,206.26,206.42,7277.0
2019-11-13 15:35:00,206.41,206.6,206.34,206.6,12078.0,206.41,206.6,206.34,206.6,12078.0
2019-11-13 15:40:00,206.6,206.9,206.49,206.86,9678.0,206.6,206.9,206.49,206.86,9678.0
2019-11-13 15:45:00,206.89,207.05,206.82,206.89,22577.0,206.89,207.05,206.82,206.89,22577.0
2019-11-13 15:50:00,206.89,207.5,206.77,207.49,41270.0,206.89,207.5,206.77,207.49,41270.0
2019-11-13 15:55:00,207.48,207.64,207.05,207.22,72497.0,207.48,207.64,207.05,207.22,72497.0
2019-11-14 09:30:00,206.84,207.5,206.31,206.31,12985.0,206.84,207.5,206.31,206.31,12985.0
2019-11-14 09:35:00,206.45,206.61,205.95,206.18,5381.0,206.45,206.61,205.95,206.18,5381.0
2019-11-14 09:40:00,206.15,206.44,206.0,206.21,1200.0,206.15,206.44,206.0,206.21,1200.0
2019-11-14 09:45:00,206.65,206.78,206.41,206.46,5023.0,206.65,206.78,206.41,206.46,5023.0
2019-11-14 09:50:00,206.75,206.96,206.26,206.28,13334.0,206.75,206.96,206.26,206.28,13334.0
2019-11-14 09:55:00,206.37,206.56,205.81,206.56,11355.0,206.37,206.56,205.81,206.56,11355.0
2019-11-14 10:00:00,206.56,206.69,205.65,205.93,7154.0,206.56,206.69,205.65,205.93,7154.0
2019-11-14 10:05:00,205.91,206.04,205.66,205.66,5614.0,205.91,206.04,205.66,205.66,5614.0
2019-11-14 10:10:00,205.74,206.0,205.56,205.95,11444.0,205.74,206.0,205.56,205.95,11444.0
2019-11-14 10:15:00,206.1,206.1,205.39,205.73,7073.0,206.1,206.1,205.39,205.73,7073.0
2019-11-14 10:20:00,205.75,206.21,205.75,206.05,6184.0,205.75,206.21,205.75,206.05,6184.0
2019-11-14 10:25:00,206.05,206.16,205.9,206.08,5820.0,206.05,206.16,205.9,206.08,5820.0
2019-11-14 10:30:00,206.2,206.22,205.67,205.67,13277.0,206.2,206.22,205.67,205.67,13277.0
2019-11-14 10:35:00,205.77,205.97,205.14,205.34,6375.0,205.77,205.97,205.14,205.34,6375.0
2019-11-14 10:40:00,205.2,205.32,204.82,205.09,11338.0,205.2,205.32,204.82,205.09,11338.0
2019-11-14 10:45:00,205.08,205.17,204.21,204.37,22592.0,205.08,205.17,204.21,204.37,22592.0
2019-11-14 10:50:00,204.37,205.1,204.36,205.1,22997.0,204.37,205.1,204.36,205.1,22997.0
2019-11-14 10:55:00,205.13,205.15,204.6,204.92,10835.0,205.13,205.15,204.6,204.92,10835.0
2019-11-14 11:00:00,204.96,205.08,204.65,204.98,42452.0,204.96,205.08,204.65,204.98,42452.0
2019-11-14 11:05:00,205.0,205.39,204.87,204.88,40275.0,205.0,205.39,204.87,204.88,40275.0
2019-11-14 11:10:00,204.89,204.89,204.07,204.48,40199.0,204.89,204.89,204.07,204.48,40199.0
2019-11-14 11:15:00,204.48,204.67,204.35,204.47,4025.0,204.48,204.67,204.35,204.47,4025.0
2019-11-14 11:20:00,204.38,204.38,204.08,204.13,8136.0,204.38,204.38,204.08,204.13,8136.0
2019-11-14 11:25:00,204.05,204.17,203.68,203.78,20610.0,204.05,204.17,203.68,203.78,20610.0
2019-11-14 11:30:00,203.87,204.22,203.79,203.99,26155.0,203.87,204.22,203.79,203.99,26155.0
2019-11-14 11:35:00,203.98,204.2,203.91,204.1,4567.0,203.98,204.2,203.91,204.1,4567.0
2019-11-14 11:40:00,204.12,204.13,203.75,203.86,5865.0,204.12,204.13,203.75,203.86,5865.0
2019-11-14 11:45:00,203.88,203.95,203.64,203.7,5344.0,203.88,203.95,203.64,203.7,5344.0
2019-11-14 11:50:00,203.51,203.51,203.24,203.46,4742.0,203.51,203.51,203.24,203.46,4742.0
2019-11-14 11:55:00,203.56,203.94,203.56,203.72,3096.0,203.56,203.94,203.56,203.72,3096.0
2019-11-14 12:00:00,203.52,203.69,203.51,203.61,1800.0,203.52,203.69,203.51,203.61,1800.0
2019-11-14 12:05:00,203.7,203.96,203.66,203.79,2900.0,203.7,203.96,203.66,203.79,2900.0
2019-11-14 12:10:00,203.74,204.01,203.74,204.01,1218.0,203.74,204.01,203.74,204.01,1218.0
2019-11-14 12:15:00,204.13,204.24,204.07,204.19,1400.0,204.13,204.24,204.07,204.19,1400.0
2019-11-14 12:20:00,204.16,204.16,203.8,203.81,3700.0,204.16,204.16,203.8,203.81,3700.0
2019-11-14 12:25:00,203.88,204.43,203.88,204.43,7120.0,203.88,204.43,203.88,204.43,7120.0
2019-11-14 12:30:00,204.42,204.54,204.38,204.48,2914.0,204.42,204.54,204.38,204.48,2914.0
2019-11-14 12:35:00,204.45,204.48,204.35,204.48,4255.0,204.45,204.48,204.35,204.48,4255.0
2019-11-14 12:40:00,204.53,204.72,204.53,204.54,4080.0,204.53,204.72,204.53,204.54,4080.0
2019-11-14 12:45:00,204.57,204.66,204.56,204.63,2000.0,204.57,204.66,204.56,204.63,2000.0
2019-11-14 12:50:00,204.65,204.65,204.45,204.58,4095.0,204.65,204.65,204.45,204.58,4095.0
2019-11-14 12:55:00,204.55,204.59,204.45,204.56,5470.0,204.55,204.59,204.45,204.56,5470.0
2019-11-14 13:00:00,204.5,204.95,204.34,204.92,8380.0,204.5,204.95,204.34,204.92,8380.0
2019-11-14 13:05:00,204.95,205.02,204.76,204.87,2584.0,204.95,205.02,204.76,204.87,2584.0
2019-11-14 13:10:00,204.87,205.02,204.86,204.86,3206.0,204.87,205.02,204.86,204.86,3206.0
2019-11-14 13:15:00,204.82,204.82,204.59,204.69,1600.0,204.82,204.82,204.59,204.69,1600.0
2019-11-14 13:20:00,204.48,204.57,204.42,204.55,1465.0,204.48,204.57,204.42,204.55,1465.0
2019-11-14 13:25:00,204.59,204.59,204.34,204.48,2699.0,204.59,204.59,204.34,204.48,2699.0
2019-11-14 13:30:00,204.5,204.63,204.46,204.63,2930.0,204.5,204.63,204.46,204.63,2930.0
2019-11-14 13:35:00,204.68,204.7,204.64,204.64,1740.0,204.68,204.7,204.64,204.64,1740.0
2019-11-14 13:40:00,204.65,204.66,204.45,204.45,1655.0,204.65,204.66,204.45,204.45,1655.0
2019-11-14 13:45:00,204.48,204.56,204.44,204.56,600.0,204.48,204.56,204.44,204.56,600.0
2019-11-14 13:50:00,204.57,204.64,204.57,204.57,1505.0,204.57,204.64,204.57,204.57,1505.0
2019-11-14 13:55:00,204.57,204.71,204.24,204.46,5200.0,204.57,204.71,204.24,204.46,5200.0
2019-11-14 14:00:00,204.58,204.58,204.46,204.46,537.0,204.58,204.58,204.46,204.46,537.0
2019-11-14 14:05:00,204.55,204.57,204.46,204.54,1437.0,204.55,204.57,204.46,204.54,1437.0
2019-11-14 14:10:00,204.55,204.88,204.54,204.87,3948.0,204.55,204.88,204.54,204.87,3948.0
2019-11-14 14:15:00,204.87,204.96,204.85,204.95,1964.0,204.87,204.96,204.85,204.95,1964.0
2019-11-14 14:20:00,204.88,204.89,204.88,204.88,100.0,204.88,204.89,204.88,204.88,100.0
2019-11-14 14:25:00,204.95,205.04,204.92,205.01,1600.0,204.95,205.04,204.92,205.01,1600.0
2019-11-14 14:30:00,204.99,205.04,204.94,205.0,2286.0,204.99,205.04,204.94,205.0,2286.0
2019-11-14 14:35:00,204.94,204.94,204.74,204.89,2709.0,204.94,204.94,204.74,204.89,2709.0
2019-11-14 14:40:00,205.0,205.03,204.9,204.95,3833.0,205.0,205.03,204.9,204.95,3833.0
2019-11-14 14:45:00,205.0,205.01,204.96,205.0,800.0,205.0,205.01,204.96,205.0,800.0
2019-11-14 14:50:00,205.04,205.04,204.84,204.84,7276.0,205.04,205.04,204.84,204.84,7276.0
2019-11-14 14:55:00,204.81,204.91,204.72,204.84,2947.0,204.81,204.91,204.72,204.84,2947.0
2019-11-14 15:00:00,204.89,204.95,204.84,204.9,2123.0,204.89,204.95,204.84,204.9,2123.0
2019-11-14 15:05:00,204.89,204.89,204.66,204.81,4900.0,204.89,204.89,204.66,204.81,4900.0
2019-11-14 15:10:00,204.8,204.8,204.44,204.49,2306.0,204.8,204.8,204.44,204.49,2306.0
2019-11-14 15:15:00,204.48,204.54,204.44,204.45,3798.0,204.48,204.54,204.44,204.45,3798.0
2019-11-14 15:20:00,204.45,204.68,204.43,204.61,4134.0,204.45,204.68,204.43,204.61,4134.0
2019-11-14 15:25:00,204.64,204.64,204.55,204.55,1533.0,204.64,204.64,204.55,204.55,1533.0
2019-11-14 15:30:00,204.52,204.63,204.49,204.61,4300.0,204.52,204.63,204.49,204.61,4300.0
2019-11-14 15:35:00,204.66,204.66,204.47,204.51,6483.0,204.66,204.66,204.47,204.51,6483.0
2019-11-14 15:40:00,204.51,204.58,204.45,204.52,7124.0,204.51,204.58,204.45,204.52,7124.0
2019-11-14 15:45:00,204.5,204.54,204.24,204.54,36559.0,204.5,204.54,204.24,204.54,36559.0
2019-11-14 15:50:00,204.55,204.84,204.4,204.84,12635.0,204.55,204.84,204.4,204.84,12635.0
2019-11-14 15:55:00,204.81,205.02,204.6,205.0,97049.0,204.81,205.02,204.6,205.0,97049.0
2019-11-15 09:30:00,205.95,206.0,205.01,205.55,83896.0,205.95,206.0,205.01,205.55,83896.0
2019-11-15 09:35:00,205.49,205.78,205.37,205.65,5910.0,205.49,205.78,205.37,205.65,5910.0
2019-11-15 09:40:00,205.71,206.5,205.43,206.25,7436.0,205.71,206.5,205.43,206.25,7436.0
2019-11-15 09:45:00,206.18,206.51,206.14,206.41,8611.0,206.18,206.51,206.14,206.41,8611.0
2019-11-15 09:50:00,206.47,206.64,206.38,206.59,4834.0,206.47,206.64,206.38,206.59,4834.0
2019-11-15 09:55:00,206.51,206.83,206.5,206.75,4649.0,206.51,206.83,206.5,206.75,4649.0
2019-11-15 10:00:00,206.87,207.6,206.87,207.51,5881.0,206.87,207.6,206.87,207.51,5881.0
2019-11-15 10:05:00,207.54,207.87,207.28,207.87,13756.0,207.54,207.87,207.28,207.87,13756.0
2019-11-15 10:10:00,207.67,208.22,207.66,208.02,20210.0,207.67,208.22,207.66,208.02,20210.0
2019-11-15 10:15:00,208.32,208.6,208.18,208.45,8946.0,208.32,208.6,208.18,208.45,8946.0
2019-11-15 10:20:00,208.41,208.56,208.35,208.48,12645.0,208.41,208.56,208.35,208.48,12645.0
2019-11-15 10:25:00,208.44,208.69,208.44,208.64,8735.0,208.44,208.69,208.44,208.64,8735.0
2019-11-15 10:30:00,208.67,208.74,208.45,208.63,6614.0,208.67,208.74,208.45,208.63,6614.0
2019-11-15 10:35:00,208.67,208.67,208.03,208.17,9590.0,208.67,208.67,208.03,208.17,9590.0
2019-11-15 10:40:00,208.19,208.47,208.05,208.41,19873.0,208.19,208.47,208.05,208.41,19873.0
2019-11-15 10:45:00,208.42,208.64,208.35,208.53,26350.0,208.42,208.64,208.35,208.53,26350.0
2019-11-15 10:50:00,208.51,208.66,208.32,208.55,13235.0,208.51,208.66,208.32,208.55,13235.0
2019-11-15 10:55:00,208.55,208.74,208.47,208.57,25243.0,208.55,208.74,208.47,208.57,25243.0
2019-11-15 11:00:00,208.56,208.8,208.0,208.07,32884.0,208.56,208.8,208.0,208.07,32884.0
2019-11-15 11:05:00,208.06,208.29,207.96,208.18,6612.0,208.06,208.29,207.96,208.18,6612.0
2019-11-15 11:10:00,208.18,208.73,208.18,208.64,20312.0,208.18,208.73,208.18,208.64,20312.0
2019-11-15 11:15:00,208.56,208.99,208.55,208.86,5856.0,208.56,208.99,208.55,208.86,5856.0
2019-11-15 11:20:00,208.88,208.98,208.57,208.67,3802.0,208.88,208.98,208.57,208.67,3802.0
2019-11-15 11:25:00,208.66,209.11,208.65,208.9,8678.0,208.66,209.11,208.65,208.9,8678.0
2019-11-15 11:30:00,208.87,209.11,208.8,209.09,15262.0,208.87,209.11,208.8,209.09,15262.0
2019-11-15 11:35:00,209.11,209.31,209.0,209.25,15054.0,209.11,209.31,209.0,209.25,15054.0
2019-11-15 11:40:00,209.3,209.57,209.01,209.18,23117.0,209.3,209.57,209.01,209.18,23117.0
2019-11-15 11:45:00,209.23,209.24,208.97,209.03,4822.0,209.23,209.24,208.97,209.03,4822.0
2019-11-15 11:50:00,208.98,208.98,208.47,208.56,5350.0,208.98,208.98,208.47,208.56,5350.0
2019-11-15 11:55:00,208.5,208.59,208.17,208.53,7132.0,208.5,208.59,208.17,208.53,7132.0
2019-11-15 12:00:00,208.53,208.85,208.46,208.7,15868.0,208.53,208.85,208.46,208.7,15868.0
2019-11-15 12:05:00,208.69,209.0,208.69,208.95,15850.0,208.69,209.0,208.69,208.95,15850.0
2019-11-15 12:10:00,208.99,209.46,208.93,209.34,21260.0,208.99,209.46,208.93,209.34,21260.0
2019-11-15 12:15:00,209.32,209.48,208.62,208.65,16153.0,209.32,209.48,208.62,208.65,16153.0
2019-11-15 12:20:00,208.67,208.92,208.56,208.72,17228.0,208.67,208.92,208.56,208.72,17228.0
2019-11-15 12:25:00,208.71,209.12,208.62,209.03,12318.0,208.71,209.12,208.62,209.03,12318.0
2019-11-15 12:30:00,209.04,209.14,208.93,209.09,8671.0,209.04,209.14,208.93,209.09,8671.0
2019-11-15 12:35:00,209.0,209.08,208.96,209.01,4100.0,209.0,209.08,208.96,209.01,4100.0
2019-11-15 12:40:00,208.93,209.19,208.86,209.19,3591.0,208.93,209.19,208.86,209.19,3591.0
2019-11-15 12:45:00,209.18,209.44,209.1,209.28,7071.0,209.18,209.44,209.1,209.28,7071.0
2019-11-15 12:50:00,209.2,209.39,208.63,208.78,14708.0,209.2,209.39,208.63,208.78,14708.0
2019-11-15 12:55:00,208.78,208.9,208.63,208.75,4609.0,208.78,208.9,208.63,208.75,4609.0
2019-11-15 13:00:00,208.8,208.98,208.69,208.96,6350.0,208.8,208.98,208.69,208.96,6350.0
2019-11-15 13:05:00,208.93,209.01,208.74,208.85,16453.0,208.93,209.01,208.74,208.85,16453.0
2019-11-15 13:10:00,208.83,208.99,208.83,208.99,7593.0,208.83,208.99,208.83,208.99,7593.0
2019-11-15 13:15:00,209.03,209.2,208.98,209.16,9307.0,209.03,209.2,208.98,209.16,9307.0
2019-11-15 13:20:00,209.07,209.14,208.94,209.05,19134.0,209.07,209.14,208.94,209.05,19134.0
2019-11-15 13:25:00,209.05,209.08,208.96,209.02,9307.0,209.05,209.08,208.96,209.02,9307.0
2019-11-15 13:30:00,209.03,209.07,208.78,208.93,10379.0,209.03,209.07,208.78,208.93,10379.0
2019-11-15 13:35:00,208.94,209.03,208.34,208.44,6900.0,208.94,209.03,208.34,208.44,6900.0
2019-11-15 13:40:00,208.45,208.48,208.43,208.46,900.0,208.45,208.48,208.43,208.46,900.0
2019-11-15 13:45:00,208.44,208.62,208.36,208.55,11210.0,208.44,208.62,208.36,208.55,11210.0
2019-11-15 13:50:00,208.59,208.79,208.58,208.59,2879.0,208.59,208.79,208.58,208.59,2879.0
2019-11-15 13:55:00,208.56,208.78,208.56,208.75,9163.0,208.56,208.78,208.56,208.75,9163.0
2019-11-15 14:00:00,208.77,208.93,208.72,208.87,6853.0,208.77,208.93,208.72,208.87,6853.0
2019-11-15 14:05:00,208.84,208.94,208.79,208.88,8853.0,208.84,208.94,208.79,208.88,8853.0
2019-11-15 14:10:00,208.85,208.91,208.82,208.91,1648.0,208.85,208.91,208.82,208.91,1648.0
2019-11-15 14:15:00,208.87,209.03,208.76,208.89,6260.0,208.87,209.03,208.76,208.89,6260.0
2019-11-15 14:20:00,208.92,208.96,208.79,208.84,3599.0,208.92,208.96,208.79,208.84,3599.0
2019-11-15 14:25:00,208.81,208.99,208.8,208.83,4104.0,208.81,208.99,208.8,208.83,4104.0
2019-11-15 14:30:00,208.78,208.9,208.74,208.87,6316.0,208.78,208.9,208.74,208.87,6316.0
2019-11-15 14:35:00,208.87,208.91,208.51,208.8,15301.0,208.87,208.91,208.51,208.8,15301.0
2019-11-15 14:40:00,208.74,208.94,208.74,208.92,4563.0,208.74,208.94,208.74,208.92,4563.0
2019-11-15 14:45:00,208.88,209.05,208.75,209.04,2823.0,208.88,209.05,208.75,209.04,2823.0
2019-11-15 14:50:00,209.02,209.1,208.93,209.06,9468.0,209.02,209.1,208.93,209.06,9468.0
2019-11-15 14:55:00,209.07,209.14,209.03,209.14,5592.0,209.07,209.14,209.03,209.14,5592.0
2019-11-15 15:00:00,209.09,209.33,209.08,209.33,13053.0,209.09,209.33,209.08,209.33,13053.0
2019-11-15 15:05:00,209.27,209.38,209.19,209.38,8791.0,209.27,209.38,209.19,209.38,8791.0
2019-11-15 15:10:00,209.39,209.49,209.29,209.34,63046.0,209.39,209.49,209.29,209.34,63046.0
2019-11-15 15:15:00,209.31,209.32,209.1,209.23,3400.0,209.31,209.32,209.1,209.23,3400.0
2019-11-15 15:20:00,209.24,209.29,209.05,209.05,4749.0,209.24,209.29,209.05,209.05,4749.0
2019-11-15 15:25:00,209.1,209.18,209.06,209.15,4134.0,209.1,209.18,209.06,209.15,4134.0
2019-11-15 15:30:00,209.17,209.17,209.06,209.13,3900.0,209.17,209.17,209.06,209.13,3900.0
2019-11-15 15:35:00,209.07,209.08,208.78,208.8,8098.0,209.07,209.08,208.78,208.8,8098.0
2019-11-15 15:40:00,208.9,208.96,208.74,208.83,6928.0,208.9,208.96,208.74,208.83,6928.0
2019-11-15 15:45:00,208.83,209.32,208.8,209.25,6980.0,208.83,209.32,208.8,209.25,6980.0
2019-11-15 15:50:00,209.28,209.31,209.07,209.2,26003.0,209.28,209.31,209.07,209.2,26003.0
2019-11-15 15:55:00,209.2,210.05,209.0,210.0,142990.0,209.2,210.05,209.0,210.0,142990.0
2019-11-18 09:30:00,209.87,209.87,207.68,208.59,113090.0,209.87,209.87,207.68,208.59,113090.0
2019-11-18 09:35:00,209.16,209.78,208.69,208.69,64359.0,209.16,209.78,208.69,208.69,64359.0
2019-11-18 09:40:00,208.7,209.39,208.41,209.28,33914.0,208.7,209.39,208.41,209.28,33914.0
2019-11-18 09:45:00,209.24,209.59,208.85,209.29,6462.0,209.24,209.59,208.85,209.29,6462.0
2019-11-18 09:50:00,209.28,209.29,208.32,208.39,21111.0,209.28,209.29,208.32,208.39,21111.0
2019-11-18 09:55:00,208.35,208.6,208.2,208.39,5100.0,208.35,208.6,208.2,208.39,5100.0
2019-11-18 10:00:00,208.29,209.1,208.27,208.98,19744.0,208.29,209.1,208.27,208.98,19744.0
2019-11-18 10:05:00,208.9,209.05,208.41,208.41,5754.0,208.9,209.05,208.41,208.41,5754.0
2019-11-18 10:10:00,208.51,208.61,207.84,207.94,9593.0,208.51,208.61,207.84,207.94,9593.0
2019-11-18 10:15:00,207.92,208.6,207.91,208.21,19553.0,207.92,208.6,207.91,208.21,19553.0
2019-11-18 10:20:00,208.22,208.74,208.1,208.21,8760.0,208.22,208.74,208.1,208.21,8760.0
2019-11-18 10:25:00,208.19,208.64,208.19,208.64,21303.0,208.19,208.64,208.19,208.64,21303.0
2019-11-18 10:30:00,208.61,208.85,208.33,208.56,15381.0,208.61,208.85,208.33,208.56,15381.0
2019-11-18 10:35:00,208.55,209.35,208.55,209.31,14405.0,208.55,209.35,208.55,209.31,14405.0
2019-11-18 10:40:00,209.41,209.6,209.19,209.48,134003.0,209.41,209.6,209.19,209.48,134003.0
2019-11-18 10:45:00,209.46,209.46,208.79,208.85,4232.0,209.46,209.46,208.79,208.85,4232.0
2019-11-18 10:50:00,208.84,209.17,208.68,208.8,10039.0,208.84,209.17,208.68,208.8,10039.0
2019-11-18 10:55:00,208.88,209.13,208.71,209.0,10441.0,208.88,209.13,208.71,209.0,10441.0
2019-11-18 11:00:00,208.96,209.03,208.17,208.17,13689.0,208.96,209.03,208.17,208.17,13689.0
2019-11-18 11:05:00,208.14,208.14,207.8,208.03,7158.0,208.14,208.14,207.8,208.03,7158.0
2019-11-18 11:10:00,208.13,208.47,208.13,208.16,7019.0,208.13,208.47,208.13,208.16,7019.0
2019-11-18 11:15:00,208.15,208.58,208.13,208.58,30070.0,208.15,208.58,208.13,208.58,30070.0
2019-11-18 11:20:00,208.49,208.76,208.29,208.76,6282.0,208.49,208.76,208.29,208.76,6282.0
2019-11-18 11:25:00,208.8,208.83,208.6,208.78,9700.0,208.8,208.83,208.6,208.78,9700.0
2019-11-18 11:30:00,208.77,208.87,208.6,208.74,19416.0,208.77,208.87,208.6,208.74,19416.0
2019-11-18 11:35:00,208.76,208.76,208.5,208.64,12951.0,208.76,208.76,208.5,208.64,12951.0
2019-11-18 11:40:00,208.73,208.77,208.5,208.77,9547.0,208.73,208.77,208.5,208.77,9547.0
2019-11-18 11:45:00,208.68,208.84,208.44,208.83,6428.0,208.68,208.84,208.44,208.83,6428.0
2019-11-18 11:50:00,208.76,209.0,208.67,208.92,12193.0,208.76,209.0,208.67,208.92,12193.0
2019-11-18 11:55:00,208.91,209.08,208.84,209.08,3169.0,208.91,209.08,208.84,209.08,3169.0
2019-11-18 12:00:00,209.08,209.11,208.97,208.97,2161.0,209.08,209.11,208.97,208.97,2161.0
2019-11-18 12:05:00,208.97,209.05,208.96,208.98,4606.0,208.97,209.05,208.96,208.98,4606.0
2019-11-18 12:10:00,208.98,209.3,208.98,209.3,3700.0,208.98,209.3,208.98,209.3,3700.0
2019-11-18 12:15:00,209.27,209.31,208.99,209.07,3900.0,209.27,209.31,208.99,209.07,3900.0
2019-11-18 12:20:00,209.03,209.35,209.03,209.34,2511.0,209.03,209.35,209.03,209.34,2511.0
2019-11-18 12:25:00,209.28,209.29,209.0,209.0,1854.0,209.28,209.29,209.0,209.0,1854.0
2019-11-18 12:30:00,209.01,209.33,209.0,209.33,2517.0,209.01,209.33,209.0,209.33,2517.0
2019-11-18 12:35:00,209.28,209.34,209.07,209.28,4406.0,209.28,209.34,209.07,209.28,4406.0
2019-11-18 12:40:00,209.29,209.42,209.29,209.32,900.0,209.29,209.42,209.29,209.32,900.0
2019-11-18 12:45:00,209.26,209.4,209.25,209.4,2000.0,209.26,209.4,209.25,209.4,2000.0
2019-11-18 12:50:00,209.42,209.42,209.2,209.26,1800.0,209.42,209.42,209.2,209.26,1800.0
2019-11-18 12:55:00,209.21,209.46,209.21,209.35,1389.0,209.21,209.46,209.21,209.35,1389.0
2019-11-18 13:00:00,209.25,209.47,209.25,209.47,6350.0,209.25,209.47,209.25,209.47,6350.0
2019-11-18 13:05:00,209.48,209.64,209.48,209.62,1732.0,209.48,209.64,209.48,209.62,1732.0
2019-11-18 13:10:00,209.61,209.61,209.41,209.42,1900.0,209.61,209.61,209.41,209.42,1900.0
2019-11-18 13:15:00,209.46,209.66,209.39,209.51,4359.0,209.46,209.66,209.39,209.51,4359.0
2019-11-18 13:20:00,209.45,209.47,209.36,209.45,1100.0,209.45,209.47,209.36,209.45,1100.0
2019-11-18 13:25:00,209.51,209.59,209.44,209.47,2353.0,209.51,209.59,209.44,209.47,2353.0
2019-11-18 13:30:00,209.39,209.46,209.32,209.46,2450.0,209.39,209.46,209.32,209.46,2450.0
2019-11-18 13:35:00,209.43,209.45,209.33,209.39,2199.0,209.43,209.45,209.33,209.39,2199.0
2019-11-18 13:40:00,209.36,209.39,209.29,209.29,1000.0,209.36,209.39,209.29,209.29,1000.0
2019-11-18 13:45:00,209.3,209.41,209.28,209.37,1917.0,209.3,209.41,209.28,209.37,1917.0
2019-11-18 13:50:00,209.3,209.3,208.94,208.94,1500.0,209.3,209.3,208.94,208.94,1500.0
2019-11-18 13:55:00,208.96,209.0,208.85,208.93,3100.0,208.96,209.0,208.85,208.93,3100.0
2019-11-18 14:00:00,208.88,208.98,208.84,208.84,1500.0,208.88,208.98,208.84,208.84,1500.0
2019-11-18 14:05:00,208.69,208.95,208.69,208.92,1907.0,208.69,208.95,208.69,208.92,1907.0
2019-11-18 14:10:00,208.76,208.87,208.56,208.57,1947.0,208.76,208.87,208.56,208.57,1947.0
2019-11-18 14:15:00,208.66,208.76,208.55,208.75,10552.0,208.66,208.76,208.55,208.75,10552.0
2019-11-18 14:20:00,208.8,209.1,208.75,209.02,2424.0,208.8,209.1,208.75,209.02,2424.0
2019-11-18 14:25:00,208.97,209.1,208.85,208.99,7543.0,208.97,209.1,208.85,208.99,7543.0
2019-11-18 14:30:00,209.01,209.07,208.91,208.96,1666.0,209.01,209.07,208.91,208.96,1666.0
2019-11-18 14:35:00,208.87,208.99,208.83,208.84,12195.0,208.87,208.99,208.83,208.84,12195.0
2019-11-18 14:40:00,208.85,208.99,208.66,208.94,9720.0,208.85,208.99,208.66,208.94,9720.0
2019-11-18 14:45:00,209.02,209.14,208.98,209.01,1694.0,209.02,209.14,208.98,209.01,1694.0
2019-11-18 14:50:00,209.14,209.14,208.96,209.01,4667.0,209.14,209.14,208.96,209.01,4667.0
2019-11-18 14:55:00,208.95,209.21,208.78,209.21,3635.0,208.95,209.21,208.78,209.21,3635.0
2019-11-18 15:00:00,209.21,209.29,209.0,209.0,8406.0,209.21,209.29,209.0,209.0,8406.0
2019-11-18 15:05:00,209.03,209.08,208.8,208.92,14554.0,209.03,209.08,208.8,208.92,14554.0
2019-11-18 15:10:00,208.91,209.0,208.79,208.79,16312.0,208.91,209.0,208.79,208.79,16312.0
2019-11-18 15:15:00,208.7,208.7,208.01,208.58,14249.0,208.7,208.7,208.01,208.58,14249.0
2019-11-18 15:20:00,208.59,208.79,208.42,208.77,16210.0,208.59,208.79,208.42,208.77,16210.0
2019-11-18 15:25:00,208.77,208.99,208.73,208.95,3722.0,208.77,208.99,208.73,208.95,3722.0
2019-11-18 15:30:00,208.96,209.19,208.88,209.19,9063.0,208.96,209.19,208.88,209.19,9063.0
2019-11-18 15:35:00,209.19,209.3,208.88,208.88,7419.0,209.19,209.3,208.88,208.88,7419.0
2019-11-18 15:40:00,208.75,208.82,208.62,208.67,5681.0,208.75,208.82,208.62,208.67,5681.0
2019-11-18 15:45:00,208.73,208.87,208.73,208.74,4306.0,208.73,208.87,208.73,208.74,4306.0
2019-11-18 15:50:00,208.71,209.27,208.67,209.19,20120.0,208.71,209.27,208.67,209.19,20120.0
2019-11-18 15:55:00,209.27,210.08,209.02,210.02,121679.0,209.27,210.08,209.02,210.02,121679.0
2019-11-19 09:30:00,212.97,213.28,210.58,211.49,55799.0,212.97,213.28,210.58,211.49,55799.0
2019-11-19 09:35:00,211.41,212.49,210.67,211.54,29186.0,211.41,212.49,210.67,211.54,29186.0
2019-11-19 09:40:00,211.0,211.75,209.41,209.84,39591.0,211.0,211.75,209.41,209.84,39591.0
2019-11-19 09:45:00,210.08,211.09,210.08,210.73,23297.0,210.08,211.09,210.08,210.73,23297.0
2019-11-19 09:50:00,210.73,211.61,210.72,210.91,14749.0,210.73,211.61,210.72,210.91,14749.0
2019-11-19 09:55:00,211.03,211.11,209.95,210.1,58720.0,211.03,211.11,209.95,210.1,58720.0
2019-11-19 10:00:00,210.18,211.88,209.86,211.76,21492.0,210.18,211.88,209.86,211.76,21492.0
2019-11-19 10:05:00,211.68,212.39,211.67,211.99,20261.0,211.68,212.39,211.67,211.99,20261.0
2019-11-19 10:10:00,212.11,212.95,212.09,212.62,24259.0,212.11,212.95,212.09,212.62,24259.0
2019-11-19 10:15:00,212.52,213.24,212.37,212.96,21606.0,212.52,213.24,212.37,212.96,21606.0
2019-11-19 10:20:00,213.09,213.14,212.51,212.96,6948.0,213.09,213.14,212.51,212.96,6948.0
2019-11-19 10:25:00,212.96,214.05,212.91,213.88,12681.0,212.96,214.05,212.91,213.88,12681.0
2019-11-19 10:30:00,213.85,213.97,213.17,213.93,28438.0,213.85,213.97,213.17,213.93,28438.0
2019-11-19 10:35:00,213.89,214.2,213.52,214.03,17442.0,213.89,214.2,213.52,214.03,17442.0
2019-11-19 10:40:00,214.08,214.08,213.42,213.49,12064.0,214.08,214.08,213.42,213.49,12064.0
2019-11-19 10:45:00,213.56,213.77,212.71,212.71,10612.0,213.56,213.77,212.71,212.71,10612.0
2019-11-19 10:50:00,212.73,212.89,212.29,212.3,16344.0,212.73,212.89,212.29,212.3,16344.0
2019-11-19 10:55:00,212.21,212.47,212.07,212.23,19471.0,212.21,212.47,212.07,212.23,19471.0
2019-11-19 11:00:00,212.26,213.89,212.23,213.36,34737.0,212.26,213.89,212.23,213.36,34737.0
2019-11-19 11:05:00,213.72,213.76,213.07,213.39,7800.0,213.72,213.76,213.07,213.39,7800.0
2019-11-19 11:10:00,213.44,213.75,213.11,213.72,10462.0,213.44,213.75,213.11,213.72,10462.0
2019-11-19 11:15:00,213.78,214.0,213.63,213.87,16099.0,213.78,214.0,213.63,213.87,16099.0
2019-11-19 11:20:00,213.84,213.86,213.51,213.73,7534.0,213.84,213.86,213.51,213.73,7534.0
2019-11-19 11:25:00,213.71,213.88,213.33,213.58,15900.0,213.71,213.88,213.33,213.58,15900.0
2019-11-19 11:30:00,213.51,213.64,213.22,213.41,8050.0,213.51,213.64,213.22,213.41,8050.0
2019-11-19 11:35:00,213.53,213.76,212.94,213.48,19906.0,213.53,213.76,212.94,213.48,19906.0
2019-11-19 11:40:00,213.56,213.89,213.45,213.76,3085.0,213.56,213.89,213.45,213.76,3085.0
2019-11-19 11:45:00,213.8,213.8,213.52,213.63,3130.0,213.8,213.8,213.52,213.63,3130.0
2019-11-19 11:50:00,213.61,213.86,213.5,213.84,8412.0,213.61,213.86,213.5,213.84,8412.0
2019-11-19 11:55:00,213.8,213.83,212.96,213.52,20628.0,213.8,213.83,212.96,213.52,20628.0
2019-11-19 12:00:00,213.63,214.13,213.63,214.01,5696.0,213.63,214.13,213.63,214.01,5696.0
2019-11-19 12:05:00,214.01,214.05,213.73,213.95,2700.0,214.01,214.05,213.73,213.95,2700.0
2019-11-19 12:10:00,214.0,214.01,213.74,213.83,3048.0,214.0,214.01,213.74,213.83,3048.0
2019-11-19 12:15:00,213.87,214.25,213.86,214.25,8150.0,213.87,214.25,213.86,214.25,8150.0
2019-11-19 12:20:00,214.24,214.6,214.12,214.43,10263.0,214.24,214.6,214.12,214.43,10263.0
2019-11-19 12:25:00,214.47,214.55,214.26,214.3,19700.0,214.47,214.55,214.26,214.3,19700.0
2019-11-19 12:30:00,214.27,214.41,214.26,214.26,2360.0,214.27,214.41,214.26,214.26,2360.0
2019-11-19 12:35:00,214.29,214.42,214.07,214.18,7841.0,214.29,214.42,214.07,214.18,7841.0
2019-11-19 12:40:00,214.03,214.07,213.6,213.79,6456.0,214.03,214.07,213.6,213.79,6456.0
2019-11-19 12:45:00,213.74,214.19,213.74,214.16,10653.0,213.74,214.19,213.74,214.16,10653.0
2019-11-19 12:50:00,214.17,214.18,213.77,213.79,8351.0,214.17,214.18,213.77,213.79,8351.0
2019-11-19 12:55:00,213.84,213.9,213.61,213.61,2500.0,213.84,213.9,213.61,213.61,2500.0
2019-11-19 13:00:00,213.67,213.85,213.67,213.85,1800.0,213.67,213.85,213.67,213.85,1800.0
2019-11-19 13:05:00,213.86,213.89,213.79,213.87,6043.0,213.86,213.89,213.79,213.87,6043.0
2019-11-19 13:10:00,213.84,214.12,213.83,214.02,8371.0,213.84,214.12,213.83,214.02,8371.0
2019-11-19 13:15:00,214.0,214.59,213.99,214.22,22184.0,214.0,214.59,213.99,214.22,22184.0
2019-11-19 13:20:00,214.26,214.39,214.22,214.34,4162.0,214.26,214.39,214.22,214.34,4162.0
2019-11-19 13:25:00,214.26,214.49,214.19,214.49,1470.0,214.26,214.49,214.19,214.49,1470.0
2019-11-19 13:30:00,214.5,214.69,214.5,214.57,3998.0,214.5,214.69,214.5,214.57,3998.0
2019-11-19 13:35:00,214.6,214.61,214.33,214.33,1846.0,214.6,214.61,214.33,214.33,1846.0
2019-11-19 13:40:00,214.35,214.64,214.35,214.64,12400.0,214.35,214.64,214.35,214.64,12400.0
2019-11-19 13:45:00,214.66,214.66,214.54,214.54,1438.0,214.66,214.66,214.54,214.54,1438.0
2019-11-19 13:50:00,214.65,214.74,214.52,214.6,4906.0,214.65,214.74,214.52,214.6,4906.0
2019-11-19 13:55:00,214.7,214.73,214.46,214.57,3542.0,214.7,214.73,214.46,214.57,3542.0
2019-11-19 14:00:00,214.59,214.86,214.59,214.85,2680.0,214.59,214.86,214.59,214.85,2680.0
2019-11-19 14:05:00,214.82,214.98,214.8,214.92,18318.0,214.82,214.98,214.8,214.92,18318.0
2019-11-19 14:10:00,214.97,215.04,214.72,214.78,16306.0,214.97,215.04,214.72,214.78,16306.0
2019-11-19 14:15:00,214.97,214.97,214.78,214.82,3596.0,214.97,214.97,214.78,214.82,3596.0
2019-11-19 14:20:00,214.82,215.1,214.82,215.07,6265.0,214.82,215.1,214.82,215.07,6265.0
2019-11-19 14:25:00,215.11,215.28,215.03,215.03,5900.0,215.11,215.28,215.03,215.03,5900.0
2019-11-19 14:30:00,215.1,215.37,215.02,215.22,7301.0,215.1,215.37,215.02,215.22,7301.0
2019-11-19 14:35:00,215.22,215.46,215.22,215.37,4375.0,215.22,215.46,215.22,215.37,4375.0
2019-11-19 14:40:00,215.45,215.45,215.3,215.31,2300.0,215.45,215.45,215.3,215.31,2300.0
2019-11-19 14:45:00,215.32,215.43,215.26,215.39,4145.0,215.32,215.43,215.26,215.39,4145.0
2019-11-19 14:50:00,215.4,215.4,215.17,215.22,6039.0,215.4,215.4,215.17,215.22,6039.0
2019-11-19 14:55:00,215.22,215.35,215.13,215.3,7794.0,215.22,215.35,215.13,215.3,7794.0
2019-11-19 15:00:00,215.27,215.27,215.06,215.12,3686.0,215.27,215.27,215.06,215.12,3686.0
2019-11-19 15:05:00,215.14,215.35,215.13,215.28,6400.0,215.14,215.35,215.13,215.28,6400.0
2019-11-19 15:10:00,215.34,215.41,215.18,215.38,7910.0,215.34,215.41,215.18,215.38,7910.0
2019-11-19 15:15:00,215.4,215.43,215.22,215.22,13160.0,215.4,215.43,215.22,215.22,13160.0
2019-11-19 15:20:00,215.26,215.28,214.87,215.0,5813.0,215.26,215.28,214.87,215.0,5813.0
2019-11-19 15:25:00,215.06,215.18,215.04,215.13,6450.0,215.06,215.18,215.04,215.13,6450.0
2019-11-19 15:30:00,215.2,215.24,215.07,215.07,8632.0,215.2,215.24,215.07,215.07,8632.0
2019-11-19 15:35:00,215.14,215.28,215.04,215.14,9678.0,215.14,215.28,215.04,215.14,9678.0
2019-11-19 15:40:00,215.12,215.14,214.86,214.88,38177.0,215.12,215.14,214.86,214.88,38177.0
2019-11-19 15:45:00,214.94,215.24,214.94,215.07,9404.0,214.94,215.24,214.94,215.07,9404.0
2019-11-19 15:50:00,215.06,215.08,214.78,214.84,20434.0,215.06,215.08,214.78,214.84,20434.0
2019-11-19 15:55:00,214.81,215.02,214.56,215.0,79910.0,214.81,215.02,214.56,215.0,79910.0
2019-11-20 09:30:00,214.78,215.49,214.0,214.64,30105.0,214.78,215.49,214.0,214.64,30105.0
2019-11-20 09:35:00,214.87,215.35,214.31,215.28,18813.0,214.87,215.35,214.31,215.28,18813.0
2019-11-20 09:40:00,215.09,215.1,214.5,214.91,32934.0,215.09,215.1,214.5,214.91,32934.0
2019-11-20 09:45:00,215.05,215.64,214.91,215.34,17179.0,215.05,215.64,214.91,215.34,17179.0
2019-11-20 09:50:00,215.03,215.65,214.76,215.31,8636.0,215.03,215.65,214.76,215.31,8636.0
2019-11-20 09:55:00,215.29,216.61,215.14,215.61,35023.0,215.29,216.61,215.14,215.61,35023.0
2019-11-20 10:00:00,215.52,216.48,215.43,216.27,8611.0,215.52,216.48,215.43,216.27,8611.0
2019-11-20 10:05:00,216.39,216.7,216.06,216.5,312947.0,216.39,216.7,216.06,216.5,312947.0
2019-11-20 10:10:00,216.56,216.77,216.29,216.53,10023.0,216.56,216.77,216.29,216.53,10023.0
2019-11-20 10:15:00,216.55,216.63,215.95,216.07,10505.0,216.55,216.63,215.95,216.07,10505.0
2019-11-20 10:20:00,216.24,216.46,216.01,216.08,21954.0,216.24,216.46,216.01,216.08,21954.0
2019-11-20 10:25:00,216.07,216.26,215.75,216.0,17669.0,216.07,216.26,215.75,216.0,17669.0
2019-11-20 10:30:00,215.81,215.82,215.34,215.43,7728.0,215.81,215.82,215.34,215.43,7728.0
2019-11-20 10:35:00,215.54,216.38,215.51,216.26,10015.0,215.54,216.38,215.51,216.26,10015.0
2019-11-20 10:40:00,216.18,216.25,216.0,216.17,64296.0,216.18,216.25,216.0,216.17,64296.0
2019-11-20 10:45:00,216.16,216.83,216.1,216.56,14723.0,216.16,216.83,216.1,216.56,14723.0
2019-11-20 10:50:00,216.68,216.88,216.4,216.4,3015.0,216.68,216.88,216.4,216.4,3015.0
2019-11-20 10:55:00,216.41,216.57,216.35,216.5,4142.0,216.41,216.57,216.35,216.5,4142.0
2019-11-20 11:00:00,216.55,216.64,216.4,216.64,7383.0,216.55,216.64,216.4,216.64,7383.0
2019-11-20 11:05:00,216.6,216.61,216.44,216.57,6694.0,216.6,216.61,216.44,216.57,6694.0
2019-11-20 11:10:00,216.46,216.88,216.11,216.88,5884.0,216.46,216.88,216.11,216.88,5884.0
2019-11-20 11:15:00,216.92,217.08,216.75,216.76,11531.0,216.92,217.08,216.75,216.76,11531.0
2019-11-20 11:20:00,216.7,216.75,216.49,216.75,54500.0,216.7,216.75,216.49,216.75,54500.0
2019-11-20 11:25:00,216.81,216.91,216.69,216.69,3800.0,216.81,216.91,216.69,216.69,3800.0
2019-11-20 11:30:00,216.64,216.77,215.83,216.07,9651.0,216.64,216.77,215.83,216.07,9651.0
2019-11-20 11:35:00,216.13,216.24,215.86,216.18,4600.0,216.13,216.24,215.86,216.18,4600.0
2019-11-20 11:40:00,216.23,216.36,215.91,216.16,9787.0,216.23,216.36,215.91,216.16,9787.0
2019-11-20 11:45:00,216.18,216.23,215.96,216.11,5580.0,216.18,216.23,215.96,216.11,5580.0
2019-11-20 11:50:00,216.13,216.2,215.74,215.78,7216.0,216.13,216.2,215.74,215.78,7216.0
2019-11-20 11:55:00,215.74,216.0,215.73,215.85,6400.0,215.74,216.0,215.73,215.85,6400.0
2019-11-20 12:00:00,215.84,215.85,215.33,215.54,12114.0,215.84,215.85,215.33,215.54,12114.0
2019-11-20 12:05:00,215.58,215.58,214.94,214.94,7105.0,215.58,215.58,214.94,214.94,7105.0
2019-11-20 12:10:00,214.97,215.31,214.97,215.17,5900.0,214.97,215.31,214.97,215.17,5900.0
2019-11-20 12:15:00,215.1,215.13,214.81,215.06,6817.0,215.1,215.13,214.81,215.06,6817.0
2019-11-20 12:20:00,215.07,215.25,215.01,215.14,11682.0,215.07,215.25,215.01,215.14,11682.0
2019-11-20 12:25:00,215.12,215.29,214.86,214.98,8073.0,215.12,215.29,214.86,214.98,8073.0
2019-11-20 12:30:00,214.98,215.24,214.91,215.16,11341.0,214.98,215.24,214.91,215.16,11341.0
2019-11-20 12:35:00,215.14,215.33,215.14,215.22,7829.0,215.14,215.33,215.14,215.22,7829.0
2019-11-20 12:40:00,215.23,215.3,215.01,215.03,5860.0,215.23,215.3,215.01,215.03,5860.0
2019-11-20 12:45:00,215.03,215.03,214.78,214.85,3087.0,215.03,215.03,214.78,214.85,3087.0
2019-11-20 12:50:00,214.85,214.85,214.43,214.53,9102.0,214.85,214.85,214.43,214.53,9102.0
2019-11-20 12:55:00,214.48,214.58,212.93,213.29,10449.0,214.48,214.58,212.93,213.29,10449.0
2019-11-20 13:00:00,213.52,213.98,213.34,213.84,11000.0,213.52,213.98,213.34,213.84,11000.0
2019-11-20 13:05:00,213.89,213.89,213.38,213.57,8803.0,213.89,213.89,213.38,213.57,8803.0
2019-11-20 13:10:00,213.52,213.57,212.85,213.17,9597.0,213.52,213.57,212.85,213.17,9597.0
2019-11-20 13:15:00,213.15,213.38,212.94,212.96,10342.0,213.15,213.38,212.94,212.96,10342.0
2019-11-20 13:20:00,212.95,213.28,212.89,213.23,17758.0,212.95,213.28,212.89,213.23,17758.0
2019-11-20 13:25:00,213.31,213.66,213.25,213.33,10641.0,213.31,213.66,213.25,213.33,10641.0
2019-11-20 13:30:00,213.21,213.59,213.2,213.59,7650.0,213.21,213.59,213.2,213.59,7650.0
2019-11-20 13:35:00,213.65,213.79,213.37,213.38,8341.0,213.65,213.79,213.37,213.38,8341.0
2019-11-20 13:40:00,213.4,213.92,213.33,213.89,8007.0,213.4,213.92,213.33,213.89,8007.0
2019-11-20 13:45:00,213.91,214.13,213.77,214.13,13615.0,213.91,214.13,213.77,214.13,13615.0
2019-11-20 13:50:00,214.14,214.59,214.14,214.46,9069.0,214.14,214.59,214.14,214.46,9069.0
2019-11-20 13:55:00,214.46,214.73,214.46,214.73,9509.0,214.46,214.73,214.46,214.73,9509.0
2019-11-20 14:00:00,214.77,214.8,214.21,214.21,4712.0,214.77,214.8,214.21,214.21,4712.0
2019-11-20 14:05:00,214.2,214.42,214.01,214.42,6239.0,214.2,214.42,214.01,214.42,6239.0
2019-11-20 14:10:00,214.46,214.46,214.26,214.3,10213.0,214.46,214.46,214.26,214.3,10213.0
2019-11-20 14:15:00,214.35,214.47,214.23,214.34,9471.0,214.35,214.47,214.23,214.34,9471.0
2019-11-20 14:20:00,214.34,214.58,214.26,214.42,9031.0,214.34,214.58,214.26,214.42,9031.0
2019-11-20 14:25:00,214.49,214.73,214.49,214.56,3700.0,214.49,214.73,214.49,214.56,3700.0
2019-11-20 14:30:00,214.54,214.64,214.36,214.5,6600.0,214.54,214.64,214.36,214.5,6600.0
2019-11-20 14:35:00,214.55,214.6,214.44,214.53,5211.0,214.55,214.6,214.44,214.53,5211.0
2019-11-20 14:40:00,214.5,214.67,214.45,214.62,6550.0,214.5,214.67,214.45,214.62,6550.0
2019-11-20 14:45:00,214.62,214.72,214.32,214.55,7265.0,214.62,214.72,214.32,214.55,7265.0
2019-11-20 14:50:00,214.55,215.01,214.55,215.01,10837.0,214.55,215.01,214.55,215.01,10837.0
2019-11-20 14:55:00,215.02,215.23,214.95,215.07,8734.0,215.02,215.23,214.95,215.07,8734.0
2019-11-20 15:00:00,215.11,215.21,214.89,214.92,8974.0,215.11,215.21,214.89,214.92,8974.0
2019-11-20 15:05:00,214.91,215.08,214.74,214.97,16662.0,214.91,215.08,214.74,214.97,16662.0
2019-11-20 15:10:00,214.95,215.08,214.95,215.02,7105.0,214.95,215.08,214.95,215.02,7105.0
2019-11-20 15:15:00,215.0,215.1,214.81,214.84,9904.0,215.0,215.1,214.81,214.84,9904.0
2019-11-20 15:20:00,214.85,214.96,214.73,214.93,11728.0,214.85,214.96,214.73,214.93,11728.0
2019-11-20 15:25:00,214.96,215.11,214.88,214.9,11465.0,214.96,215.11,214.88,214.9,11465.0
2019-11-20 15:30:00,214.91,214.91,214.58,214.71,10572.0,214.91,214.91,214.58,214.71,10572.0
2019-11-20 15:35:00,214.71,214.96,214.66,214.9,15319.0,214.71,214.96,214.66,214.9,15319.0
2019-11-20 15:40:00,214.9,215.16,214.89,215.13,218352.0,214.9,215.16,214.89,215.13,218352.0
2019-11-20 15:45:00,215.18,215.18,214.9,214.91,21796.0,215.18,215.18,214.9,214.91,21796.0
2019-11-20 15:50:00,214.81,215.62,214.62,215.47,54153.0,214.81,215.62,214.62,215.47,54153.0
2019-11-20 15:55:00,215.56,215.56,214.51,215.22,161116.0,215.56,215.56,214.51,215.22,161116.0
2019-11-21 09:30:00,214.34,214.69,213.16,213.28,40870.0,214.34,214.69,213.16,213.28,40870.0
2019-11-21 09:35:00,213.24,213.59,212.88,213.48,22448.0,213.24,213.59,212.88,213.48,22448.0
2019-11-21 09:40:00,213.51,213.68,212.8,212.98,9552.0,213.51,213.68,212.8,212.98,9552.0
2019-11-21 09:45:00,213.04,213.98,212.94,213.76,10885.0,213.04,213.98,212.94,213.76,10885.0
2019-11-21 09:50:00,213.84,214.48,213.66,214.3,21642.0,213.84,214.48,213.66,214.3,21642.0
2019-11-21 09:55:00,214.08,214.79,213.86,214.33,8290.0,214.08,214.79,213.86,214.33,8290.0
2019-11-21 10:00:00,214.1,214.81,213.82,214.04,27539.0,214.1,214.81,213.82,214.04,27539.0
2019-11-21 10:05:00,214.16,214.67,213.85,214.67,3264.0,214.16,214.67,213.85,214.67,3264.0
2019-11-21 10:10:00,214.28,214.55,214.14,214.14,5799.0,214.28,214.55,214.14,214.14,5799.0
2019-11-21 10:15:00,214.05,214.05,212.98,213.1,5800.0,214.05,214.05,212.98,213.1,5800.0
2019-11-21 10:20:00,212.85,213.39,212.83,213.26,8031.0,212.85,213.39,212.83,213.26,8031.0
2019-11-21 10:25:00,213.4,213.95,213.29,213.59,6750.0,213.4,213.95,213.29,213.59,6750.0
2019-11-21 10:30:00,213.43,214.01,213.06,213.48,28244.0,213.43,214.01,213.06,213.48,28244.0
2019-11-21 10:35:00,213.56,214.19,213.56,214.13,4091.0,213.56,214.19,213.56,214.13,4091.0
2019-11-21 10:40:00,214.19,214.63,214.19,214.63,4900.0,214.19,214.63,214.19,214.63,4900.0
2019-11-21 10:45:00,214.63,214.79,214.35,214.79,54813.0,214.63,214.79,214.35,214.79,54813.0
2019-11-21 10:50:00,214.78,214.78,214.32,214.39,2079.0,214.78,214.78,214.32,214.39,2079.0
2019-11-21 10:55:00,214.39,214.95,214.39,214.87,4841.0,214.39,214.95,214.39,214.87,4841.0
2019-11-21 11:00:00,214.79,215.02,214.63,214.8,6438.0,214.79,215.02,214.63,214.8,6438.0
2019-11-21 11:05:00,214.65,214.87,214.65,214.86,4593.0,214.65,214.87,214.65,214.86,4593.0
2019-11-21 11:10:00,214.7,215.0,214.65,214.67,2900.0,214.7,215.0,214.65,214.67,2900.0
2019-11-21 11:15:00,214.72,215.0,214.7,214.89,3495.0,214.72,215.0,214.7,214.89,3495.0
2019-11-21 11:20:00,214.72,214.78,214.59,214.78,2309.0,214.72,214.78,214.59,214.78,2309.0
2019-11-21 11:25:00,214.87,215.09,214.64,214.64,6361.0,214.87,215.09,214.64,214.64,6361.0
2019-11-21 11:30:00,214.61,214.67,214.39,214.6,2218.0,214.61,214.67,214.39,214.6,2218.0
2019-11-21 11:35:00,214.5,214.93,214.5,214.93,2350.0,214.5,214.93,214.5,214.93,2350.0
2019-11-21 11:40:00,214.95,215.07,214.81,214.81,3400.0,214.95,215.07,214.81,214.81,3400.0
2019-11-21 11:45:00,214.77,214.84,214.55,214.84,6713.0,214.77,214.84,214.55,214.84,6713.0
2019-11-21 11:50:00,214.96,215.06,214.85,214.98,9312.0,214.96,215.06,214.85,214.98,9312.0
2019-11-21 11:55:00,214.93,215.42,214.91,215.1,15790.0,214.93,215.42,214.91,215.1,15790.0
2019-11-21 12:00:00,215.22,215.27,215.04,215.26,8445.0,215.22,215.27,215.04,215.26,8445.0
2019-11-21 12:05:00,215.32,215.5,215.31,215.45,3799.0,215.32,215.5,215.31,215.45,3799.0
2019-11-21 12:10:00,215.54,215.56,215.34,215.35,8713.0,215.54,215.56,215.34,215.35,8713.0
2019-11-21 12:15:00,215.35,215.53,215.35,215.39,8877.0,215.35,215.53,215.35,215.39,8877.0
2019-11-21 12:20:00,215.44,215.51,215.09,215.18,5716.0,215.44,215.51,215.09,215.18,5716.0
2019-11-21 12:25:00,215.09,215.32,214.92,214.97,56049.0,215.09,215.32,214.92,214.97,56049.0
2019-11-21 12:30:00,214.95,215.28,214.7,215.27,7797.0,214.95,215.28,214.7,215.27,7797.0
2019-11-21 12:35:00,215.27,215.64,215.18,215.49,2800.0,215.27,215.64,215.18,215.49,2800.0
2019-11-21 12:40:00,215.55,215.55,215.17,215.23,25100.0,215.55,215.55,215.17,215.23,25100.0
2019-11-21 12:45:00,215.15,215.28,215.0,215.27,18648.0,215.15,215.28,215.0,215.27,18648.0
2019-11-21 12:50:00,215.22,215.45,215.2,215.42,4004.0,215.22,215.45,215.2,215.42,4004.0
2019-11-21 12:55:00,215.37,215.43,215.19,215.24,2254.0,215.37,215.43,215.19,215.24,2254.0
2019-11-21 13:00:00,215.15,215.15,214.95,214.95,6512.0,215.15,215.15,214.95,214.95,6512.0
2019-11-21 13:05:00,215.01,215.13,214.89,215.06,2550.0,215.01,215.13,214.89,215.06,2550.0
2019-11-21 13:10:00,215.14,215.31,215.1,215.13,3600.0,215.14,215.31,215.1,215.13,3600.0
2019-11-21 13:15:00,215.14,215.14,214.74,214.88,5073.0,215.14,215.14,214.74,214.88,5073.0
2019-11-21 13:20:00,214.85,214.88,214.73,214.88,800.0,214.85,214.88,214.73,214.88,800.0
2019-11-21 13:25:00,214.85,215.03,214.85,214.9,2400.0,214.85,215.03,214.85,214.9,2400.0
2019-11-21 13:30:00,214.93,215.08,214.93,214.98,1003.0,214.93,215.08,214.93,214.98,1003.0
2019-11-21 13:35:00,214.95,214.95,214.8,214.92,2746.0,214.95,214.95,214.8,214.92,2746.0
2019-11-21 13:40:00,214.94,215.04,214.86,214.86,3006.0,214.94,215.04,214.86,214.86,3006.0
2019-11-21 13:45:00,215.04,215.11,214.96,215.09,3967.0,215.04,215.11,214.96,215.09,3967.0
2019-11-21 13:50:00,215.05,215.11,215.03,215.09,1600.0,215.05,215.11,215.03,215.09,1600.0
2019-11-21 13:55:00,215.04,215.06,214.97,215.04,3104.0,215.04,215.06,214.97,215.04,3104.0
2019-11-21 14:00:00,215.03,215.04,214.64,214.64,4632.0,215.03,215.04,214.64,214.64,4632.0
2019-11-21 14:05:00,214.64,214.98,214.64,214.95,3435.0,214.64,214.98,214.64,214.95,3435.0
2019-11-21 14:10:00,215.02,215.21,215.02,215.17,2350.0,215.02,215.21,215.02,215.17,2350.0
2019-11-21 14:15:00,215.16,215.23,215.01,215.13,11850.0,215.16,215.23,215.01,215.13,11850.0
2019-11-21 14:20:00,215.18,215.4,215.18,215.3,5127.0,215.18,215.4,215.18,215.3,5127.0
2019-11-21 14:25:00,215.34,215.34,215.21,215.22,2513.0,215.34,215.34,215.21,215.22,2513.0
2019-11-21 14:30:00,215.21,215.25,215.05,215.12,5089.0,215.21,215.25,215.05,215.12,5089.0
2019-11-21 14:35:00,215.12,215.21,215.04,215.19,2300.0,215.12,215.21,215.04,215.19,2300.0
2019-11-21 14:40:00,215.17,215.17,215.05,215.12,10469.0,215.17,215.17,215.05,215.12,10469.0
2019-11-21 14:45:00,215.15,215.28,215.15,215.25,3400.0,215.15,215.28,215.15,215.25,3400.0
2019-11-21 14:50:00,215.25,215.36,215.18,215.19,4200.0,215.25,215.36,215.18,215.19,4200.0
2019-11-21 14:55:00,215.2,215.32,215.17,215.32,3200.0,215.2,215.32,215.17,215.32,3200.0
2019-11-21 15:00:00,215.43,215.48,215.42,215.44,919.0,215.43,215.48,215.42,215.44,919.0
2019-11-21 15:05:00,215.41,215.5,215.29,215.41,3687.0,215.41,215.5,215.29,215.41,3687.0
2019-11-21 15:10:00,215.43,215.46,215.21,215.4,69881.0,215.43,215.46,215.21,215.4,69881.0
2019-11-21 15:15:00,215.33,215.42,215.27,215.31,6095.0,215.33,215.42,215.27,215.31,6095.0
2019-11-21 15:20:00,215.32,215.35,215.22,215.31,4720.0,215.32,215.35,215.22,215.31,4720.0
2019-11-21 15:25:00,215.36,215.41,214.99,215.09,3611.0,215.36,215.41,214.99,215.09,3611.0
2019-11-21 15:30:00,215.13,215.23,214.99,215.03,6300.0,215.13,215.23,214.99,215.03,6300.0
2019-11-21 15:35:00,215.06,215.11,214.84,214.94,6804.0,215.06,215.11,214.84,214.94,6804.0
2019-11-21 15:40:00,214.93,214.95,214.75,214.87,7218.0,214.93,214.95,214.75,214.87,7218.0
2019-11-21 15:45:00,214.79,215.04,214.77,215.04,8039.0,214.79,215.04,214.77,215.04,8039.0
2019-11-21 15:50:00,214.98,214.98,214.57,214.8,21675.0,214.98,214.98,214.57,214.8,21675.0
2019-11-21 15:55:00,214.82,215.52,214.77,215.5,71690.0,214.82,215.52,214.77,215.5,71690.0
2019-11-22 09:30:00,216.93,216.93,215.5,216.0,19136.0,216.93,216.93,215.5,216.0,19136.0
2019-11-22 09:35:00,216.0,216.03,215.1,215.73,211422.0,216.0,216.03,215.1,215.73,211422.0
2019-11-22 09:40:00,215.79,216.16,215.1,215.1,10950.0,215.79,216.16,215.1,215.1,10950.0
2019-11-22 09:45:00,215.11,215.93,215.11,215.86,6219.0,215.11,215.93,215.11,215.86,6219.0
2019-11-22 09:50:00,215.86,215.86,215.14,215.14,3730.0,215.86,215.86,215.14,215.14,3730.0
2019-11-22 09:55:00,215.28,215.64,215.23,215.5,3199.0,215.28,215.64,215.23,215.5,3199.0
2019-11-22 10:00:00,215.62,216.7,215.57,216.24,12423.0,215.62,216.7,215.57,216.24,12423.0
2019-11-22 10:05:00,216.18,216.18,215.54,215.96,6503.0,216.18,216.18,215.54,215.96,6503.0
2019-11-22 10:10:00,216.04,216.17,215.83,216.02,19391.0,216.04,216.17,215.83,216.02,19391.0
2019-11-22 10:15:00,216.03,216.6,216.02,216.54,5979.0,216.03,216.6,216.02,216.54,5979.0
2019-11-22 10:20:00,216.66,216.73,215.68,215.95,3100.0,216.66,216.73,215.68,215.95,3100.0
2019-11-22 10:25:00,216.08,216.54,215.94,216.54,2550.0,216.08,216.54,215.94,216.54,2550.0
2019-11-22 10:30:00,216.42,216.47,215.98,216.04,5501.0,216.42,216.47,215.98,216.04,5501.0
2019-11-22 10:35:00,216.11,216.39,216.07,216.39,4140.0,216.11,216.39,216.07,216.39,4140.0
2019-11-22 10:40:00,216.31,216.59,216.21,216.59,9930.0,216.31,216.59,216.21,216.59,9930.0
2019-11-22 10:45:00,216.46,216.71,216.23,216.65,4460.0,216.46,216.71,216.23,216.65,4460.0
2019-11-22 10:50:00,216.75,217.28,216.71,217.28,31177.0,216.75,217.28,216.71,217.28,31177.0
2019-11-22 10:55:00,217.17,217.45,217.07,217.35,13250.0,217.17,217.45,217.07,217.35,13250.0
2019-11-22 11:00:00,217.2,217.55,216.78,216.98,19339.0,217.2,217.55,216.78,216.98,19339.0
2019-11-22 11:05:00,216.99,217.06,216.48,216.9,25875.0,216.99,217.06,216.48,216.9,25875.0
2019-11-22 11:10:00,216.87,216.96,216.45,216.52,6065.0,216.87,216.96,216.45,216.52,6065.0
2019-11-22 11:15:00,216.52,216.81,216.52,216.81,4548.0,216.52,216.81,216.52,216.81,4548.0
2019-11-22 11:20:00,216.74,217.01,216.67,216.92,15984.0,216.74,217.01,216.67,216.92,15984.0
2019-11-22 11:25:00,216.99,217.43,216.93,217.0,12504.0,216.99,217.43,216.93,217.0,12504.0
2019-11-22 11:30:00,216.87,217.02,216.8,216.94,5804.0,216.87,217.02,216.8,216.94,5804.0
2019-11-22 11:35:00,216.88,216.91,216.53,216.53,3301.0,216.88,216.91,216.53,216.53,3301.0
2019-11-22 11:40:00,216.56,216.66,216.43,216.49,1300.0,216.56,216.66,216.43,216.49,1300.0
2019-11-22 11:45:00,216.54,216.67,216.39,216.67,3700.0,216.54,216.67,216.39,216.67,3700.0
2019-11-22 11:50:00,216.73,216.73,216.34,216.34,4672.0,216.73,216.73,216.34,216.34,4672.0
2019-11-22 11:55:00,216.39,216.69,216.39,216.47,3076.0,216.39,216.69,216.39,216.47,3076.0
2019-11-22 12:00:00,216.51,216.63,216.3,216.3,6170.0,216.51,216.63,216.3,216.3,6170.0
2019-11-22 12:05:00,216.35,216.48,216.24,216.43,1800.0,216.35,216.48,216.24,216.43,1800.0
2019-11-22 12:10:00,216.49,216.63,216.41,216.57,2300.0,216.49,216.63,216.41,216.57,2300.0
2019-11-22 12:15:00,216.57,216.76,216.54,216.7,8941.0,216.57,216.76,216.54,216.7,8941.0
2019-11-22 12:20:00,216.65,217.1,216.64,217.05,4536.0,216.65,217.1,216.64,217.05,4536.0
2019-11-22 12:25:00,216.95,216.95,216.62,216.89,13004.0,216.95,216.95,216.62,216.89,13004.0
2019-11-22 12:30:00,216.86,216.93,216.67,216.72,3576.0,216.86,216.93,216.67,216.72,3576.0
2019-11-22 12:35:00,216.68,216.93,216.68,216.87,3200.0,216.68,216.93,216.68,216.87,3200.0
2019-11-22 12:40:00,216.9,217.07,216.9,217.05,3504.0,216.9,217.07,216.9,217.05,3504.0
2019-11-22 12:45:00,217.04,217.28,217.01,217.21,8946.0,217.04,217.28,217.01,217.21,8946.0
2019-11-22 12:50:00,217.26,217.32,217.15,217.32,6291.0,217.26,217.32,217.15,217.32,6291.0
2019-11-22 12:55:00,217.36,217.36,217.18,217.25,6399.0,217.36,217.36,217.18,217.25,6399.0
2019-11-22 13:00:00,217.25,217.29,216.85,217.01,6032.0,217.25,217.29,216.85,217.01,6032.0
2019-11-22 13:05:00,217.06,217.14,216.88,216.98,3755.0,217.06,217.14,216.88,216.98,3755.0
2019-11-22 13:10:00,216.95,217.11,216.95,217.08,2050.0,216.95,217.11,216.95,217.08,2050.0
2019-11-22 13:15:00,217.11,217.11,216.87,216.92,3770.0,217.11,217.11,216.87,216.92,3770.0
2019-11-22 13:20:00,216.92,216.97,216.46,216.59,19503.0,216.92,216.97,216.46,216.59,19503.0
2019-11-22 13:25:00,216.52,216.79,216.38,216.72,5073.0,216.52,216.79,216.38,216.72,5073.0
2019-11-22 13:30:00,216.72,216.9,216.72,216.8,1300.0,216.72,216.9,216.72,216.8,1300.0
2019-11-22 13:35:00,216.78,216.9,216.64,216.7,2515.0,216.78,216.9,216.64,216.7,2515.0
2019-11-22 13:40:00,216.63,216.73,216.63,216.72,3252.0,216.63,216.73,216.63,216.72,3252.0
2019-11-22 13:45:00,216.66,216.86,216.66,216.8,2874.0,216.66,216.86,216.66,216.8,2874.0
2019-11-22 13:50:00,216.73,216.84,216.7,216.75,6414.0,216.73,216.84,216.7,216.75,6414.0
2019-11-22 13:55:00,216.74,216.86,216.46,216.86,5826.0,216.74,216.86,216.46,216.86,5826.0
2019-11-22 14:00:00,216.84,217.45,216.84,217.43,22270.0,216.84,217.45,216.84,217.43,22270.0
2019-11-22 14:05:00,217.44,217.83,217.37,217.83,13411.0,217.44,217.83,217.37,217.83,13411.0
2019-11-22 14:10:00,217.8,218.11,217.69,218.01,9906.0,217.8,218.11,217.69,218.01,9906.0
2019-11-22 14:15:00,217.96,218.17,217.91,218.06,5401.0,217.96,218.17,217.91,218.06,5401.0
2019-11-22 14:20:00,218.15,218.33,218.05,218.24,8555.0,218.15,218.33,218.05,218.24,8555.0
2019-11-22 14:25:00,218.24,218.31,218.18,218.25,8487.0,218.24,218.31,218.18,218.25,8487.0
2019-11-22 14:30:00,218.24,218.43,218.22,218.37,9196.0,218.24,218.43,218.22,218.37,9196.0
2019-11-22 14:35:00,218.37,218.6,218.27,218.58,9274.0,218.37,218.6,218.27,218.58,9274.0
2019-11-22 14:40:00,218.54,218.58,218.23,218.51,8747.0,218.54,218.58,218.23,218.51,8747.0
2019-11-22 14:45:00,218.5,218.51,218.16,218.25,10543.0,218.5,218.51,218.16,218.25,10543.0
2019-11-22 14:50:00,218.25,218.36,218.19,218.33,9963.0,218.25,218.36,218.19,218.33,9963.0
2019-11-22 14:55:00,218.28,218.38,218.21,218.25,14320.0,218.28,218.38,218.21,218.25,14320.0
2019-11-22 15:00:00,218.32,218.34,217.76,217.87,9875.0,218.32,218.34,217.76,217.87,9875.0
2019-11-22 15:05:00,217.95,218.16,217.83,218.0,6380.0,217.95,218.16,217.83,218.0,6380.0
2019-11-22 15:10:00,218.03,218.18,217.98,218.02,3577.0,218.03,218.18,217.98,218.02,3577.0
2019-11-22 15:15:00,218.03,218.05,217.86,217.89,3881.0,218.03,218.05,217.86,217.89,3881.0
2019-11-22 15:20:00,217.88,217.93,217.58,217.58,8310.0,217.88,217.93,217.58,217.58,8310.0
2019-11-22 15:25:00,217.57,217.74,217.48,217.63,8706.0,217.57,217.74,217.48,217.63,8706.0
2019-11-22 15:30:00,217.7,217.74,217.61,217.61,3659.0,217.7,217.74,217.61,217.61,3659.0
2019-11-22 15:35:00,217.59,217.63,217.4,217.4,5037.0,217.59,217.63,217.4,217.4,5037.0
2019-11-22 15:40:00,217.38,217.45,217.29,217.29,10414.0,217.38,217.45,217.29,217.29,10414.0
2019-11-22 15:45:00,217.28,217.31,217.07,217.14,9350.0,217.28,217.31,217.07,217.14,9350.0
2019-11-22 15:50:00,216.97,217.34,216.94,217.34,20465.0,216.97,217.34,216.94,217.34,20465.0
2019-11-22 15:55:00,217.37,218.01,217.29,218.0,84436.0,217.37,218.01,217.29,218.0,84436.0
2019-11-25 09:30:00,219.37,220.1,219.0,219.84,43203.0,219.37,220.1,219.0,219.84,43203.0
2019-11-25 09:35:00,219.84,220.85,219.71,220.84,56092.0,219.84,220.85,219.71,220.84,56092.0
2019-11-25 09:40:00,220.73,220.73,219.01,219.96,53527.0,220.73,220.73,219.01,219.96,53527.0
2019-11-25 09:45:00,220.0,220.56,219.9,220.56,10135.0,220.0,220.56,219.9,220.56,10135.0
2019-11-25 09:50:00,220.52,220.73,219.43,219.77,9867.0,220.52,220.73,219.43,219.77,9867.0
2019-11-25 09:55:00,219.94,220.7,219.88,220.54,8023.0,219.94,220.7,219.88,220.54,8023.0
2019-11-25 10:00:00,220.65,220.89,220.17,220.73,20084.0,220.65,220.89,220.17,220.73,20084.0
2019-11-25 10:05:00,220.73,221.81,220.61,221.75,22743.0,220.73,221.81,220.61,221.75,22743.0
2019-11-25 10:10:00,221.82,221.82,220.95,221.45,20485.0,221.82,221.82,220.95,221.45,20485.0
2019-11-25 10:15:00,221.46,221.88,221.45,221.75,7049.0,221.46,221.88,221.45,221.75,7049.0
2019-11-25 10:20:00,221.69,221.99,221.58,221.72,4544.0,221.69,221.99,221.58,221.72,4544.0
2019-11-25 10:25:00,221.72,221.72,221.32,221.32,6821.0,221.72,221.72,221.32,221.32,6821.0
2019-11-25 10:30:00,221.35,221.7,221.34,221.69,3500.0,221.35,221.7,221.34,221.69,3500.0
2019-11-25 10:35:00,221.56,222.08,221.55,221.82,8924.0,221.56,222.08,221.55,221.82,8924.0
2019-11-25 10:40:00,221.95,222.24,221.67,222.07,5284.0,221.95,222.24,221.67,222.07,5284.0
2019-11-25 10:45:00,222.0,222.04,221.75,221.81,6500.0,222.0,222.04,221.75,221.81,6500.0
2019-11-25 10:50:00,221.81,221.85,221.18,221.42,6722.0,221.81,221.85,221.18,221.42,6722.0
2019-11-25 10:55:00,221.51,221.55,221.38,221.41,2642.0,221.51,221.55,221.38,221.41,2642.0
2019-11-25 11:00:00,221.42,221.45,221.23,221.44,6546.0,221.42,221.45,221.23,221.44,6546.0
2019-11-25 11:05:00,221.47,221.7,221.43,221.57,4435.0,221.47,221.7,221.43,221.57,4435.0
2019-11-25 11:10:00,221.51,221.79,221.45,221.6,6100.0,221.51,221.79,221.45,221.6,6100.0
2019-11-25 11:15:00,221.69,222.32,221.6,222.32,17209.0,221.69,222.32,221.6,222.32,17209.0
2019-11-25 11:20:00,222.29,222.35,222.05,222.35,10778.0,222.29,222.35,222.05,222.35,10778.0
2019-11-25 11:25:00,222.4,222.4,222.2,222.31,3600.0,222.4,222.4,222.2,222.31,3600.0
2019-11-25 11:30:00,222.26,222.28,221.67,221.73,5453.0,222.26,222.28,221.67,221.73,5453.0
2019-11-25 11:35:00,221.73,221.93,221.68,221.75,5524.0,221.73,221.93,221.68,221.75,5524.0
2019-11-25 11:40:00,221.71,221.71,221.4,221.59,8085.0,221.71,221.71,221.4,221.59,8085.0
2019-11-25 11:45:00,221.67,221.87,221.56,221.64,1700.0,221.67,221.87,221.56,221.64,1700.0
2019-11-25 11:50:00,221.71,221.76,221.34,221.44,6729.0,221.71,221.76,221.34,221.44,6729.0
2019-11-25 11:55:00,221.45,221.77,221.45,221.63,8092.0,221.45,221.77,221.45,221.63,8092.0
2019-11-25 12:00:00,221.63,221.76,221.54,221.68,3738.0,221.63,221.76,221.54,221.68,3738.0
2019-11-25 12:05:00,221.66,221.67,221.49,221.5,5712.0,221.66,221.67,221.49,221.5,5712.0
2019-11-25 12:10:00,221.53,221.59,221.25,221.26,4000.0,221.53,221.59,221.25,221.26,4000.0
2019-11-25 12:15:00,221.29,221.36,221.24,221.36,1800.0,221.29,221.36,221.24,221.36,1800.0
2019-11-25 12:20:00,221.28,221.42,221.25,221.39,1459.0,221.28,221.42,221.25,221.39,1459.0
2019-11-25 12:25:00,221.28,221.28,221.12,221.24,2985.0,221.28,221.28,221.12,221.24,2985.0
2019-11-25 12:30:00,221.13,221.17,221.1,221.17,1500.0,221.13,221.17,221.1,221.17,1500.0
2019-11-25 12:35:00,221.06,221.06,220.85,220.96,28349.0,221.06,221.06,220.85,220.96,28349.0
2019-11-25 12:40:00,220.94,221.29,220.87,221.22,5765.0,220.94,221.29,220.87,221.22,5765.0
2019-11-25 12:45:00,221.18,221.23,221.06,221.16,62914.0,221.18,221.23,221.06,221.16,62914.0
2019-11-25 12:50:00,221.13,221.13,220.85,221.03,1300.0,221.13,221.13,220.85,221.03,1300.0
2019-11-25 12:55:00,221.0,221.18,220.94,221.18,3550.0,221.0,221.18,220.94,221.18,3550.0
2019-11-25 13:00:00,221.18,221.34,221.14,221.26,5500.0,221.18,221.34,221.14,221.26,5500.0
2019-11-25 13:05:00,221.17,221.24,220.85,220.85,4430.0,221.17,221.24,220.85,220.85,4430.0
2019-11-25 13:10:00,220.82,220.98,220.76,220.93,2600.0,220.82,220.98,220.76,220.93,2600.0
2019-11-25 13:15:00,220.82,220.94,220.8,220.9,15500.0,220.82,220.94,220.8,220.9,15500.0
2019-11-25 13:20:00,220.88,221.29,220.85,221.29,3416.0,220.88,221.29,220.85,221.29,3416.0
2019-11-25 13:25:00,221.24,221.29,221.12,221.29,4300.0,221.24,221.29,221.12,221.29,4300.0
2019-11-25 13:30:00,221.33,221.41,221.0,221.16,2519.0,221.33,221.41,221.0,221.16,2519.0
2019-11-25 13:35:00,221.15,221.38,221.15,221.29,3591.0,221.15,221.38,221.15,221.29,3591.0
2019-11-25 13:40:00,221.41,221.45,221.35,221.43,1000.0,221.41,221.45,221.35,221.43,1000.0
2019-11-25 13:45:00,221.36,221.54,221.29,221.54,2900.0,221.36,221.54,221.29,221.54,2900.0
2019-11-25 13:50:00,221.53,221.6,221.52,221.52,2378.0,221.53,221.6,221.52,221.52,2378.0
2019-11-25 13:55:00,221.51,221.55,221.44,221.47,3350.0,221.51,221.55,221.44,221.47,3350.0
2019-11-25 14:00:00,221.4,221.4,221.21,221.31,6793.0,221.4,221.4,221.21,221.31,6793.0
2019-11-25 14:05:00,221.31,221.57,221.29,221.48,65171.0,221.31,221.57,221.29,221.48,65171.0
2019-11-25 14:10:00,221.46,222.11,221.46,221.95,30811.0,221.46,222.11,221.46,221.95,30811.0
2019-11-25 14:15:00,222.05,222.31,221.96,222.31,7835.0,222.05,222.31,221.96,222.31,7835.0
2019-11-25 14:20:00,222.3,222.36,222.21,222.29,2400.0,222.3,222.36,222.21,222.29,2400.0
2019-11-25 14:25:00,222.27,222.31,222.09,222.2,5644.0,222.27,222.31,222.09,222.2,5644.0
2019-11-25 14:30:00,222.16,222.27,222.0,222.05,4470.0,222.16,222.27,222.0,222.05,4470.0
2019-11-25 14:35:00,222.06,222.24,221.93,222.17,27543.0,222.06,222.24,221.93,222.17,27543.0
2019-11-25 14:40:00,222.24,222.3,222.0,222.15,2933.0,222.24,222.3,222.0,222.15,2933.0
2019-11-25 14:45:00,222.16,222.28,222.05,222.08,2588.0,222.16,222.28,222.05,222.08,2588.0
2019-11-25 14:50:00,222.03,222.16,222.01,222.08,1800.0,222.03,222.16,222.01,222.08,1800.0
2019-11-25 14:55:00,222.1,222.23,222.06,222.17,5970.0,222.1,222.23,222.06,222.17,5970.0
2019-11-25 15:00:00,222.22,222.39,222.18,222.34,4930.0,222.22,222.39,222.18,222.34,4930.0
2019-11-25 15:05:00,222.38,222.61,222.21,222.45,15166.0,222.38,222.61,222.21,222.45,15166.0
2019-11-25 15:10:00,222.45,222.45,222.15,222.33,8607.0,222.45,222.45,222.15,222.33,8607.0
2019-11-25 15:15:00,222.25,222.26,221.96,222.19,58658.0,222.25,222.26,221.96,222.19,58658.0
2019-11-25 15:20:00,222.26,222.63,222.21,222.57,5600.0,222.26,222.63,222.21,222.57,5600.0
2019-11-25 15:25:00,222.53,222.57,222.37,222.44,2116.0,222.53,222.57,222.37,222.44,2116.0
2019-11-25 15:30:00,222.49,222.69,222.31,222.4,11085.0,222.49,222.69,222.31,222.4,11085.0
2019-11-25 15:35:00,222.37,222.62,222.36,222.56,9552.0,222.37,222.62,222.36,222.56,9552.0
2019-11-25 15:40:00,222.55,222.55,222.25,222.3,6822.0,222.55,222.55,222.25,222.3,6822.0
2019-11-25 15:45:00,222.32,222.59,222.14,222.46,12885.0,222.32,222.59,222.14,222.46,12885.0
2019-11-25 15:50:00,222.39,222.49,222.2,222.49,16848.0,222.39,222.49,222.2,222.49,16848.0
2019-11-25 15:55:00,222.51,223.61,222.46,223.28,111442.0,222.51,223.61,222.46,223.28,111442.0
2019-11-26 09:30:00,223.66,223.73,222.0,222.0,19162.0,223.66,223.73,222.0,222.0,19162.0
2019-11-26 09:35:00,222.0,222.36,221.13,221.13,11131.0,222.0,222.36,221.13,221.13,11131.0
2019-11-26 09:40:00,221.51,222.17,221.24,221.26,9316.0,221.51,222.17,221.24,221.26,9316.0
2019-11-26 09:45:00,221.47,221.8,220.93,221.02,8986.0,221.47,221.8,220.93,221.02,8986.0
2019-11-26 09:50:00,221.01,221.01,220.25,220.93,10280.0,221.01,221.01,220.25,220.93,10280.0
2019-11-26 09:55:00,220.93,221.0,220.22,220.5,7563.0,220.93,221.0,220.22,220.5,7563.0
2019-11-26 10:00:00,220.48,221.66,220.47,220.81,21441.0,220.48,221.66,220.47,220.81,21441.0
2019-11-26 10:05:00,220.81,221.82,220.81,221.82,5074.0,220.81,221.82,220.81,221.82,5074.0
2019-11-26 10:10:00,221.71,221.93,221.52,221.67,5663.0,221.71,221.93,221.52,221.67,5663.0
2019-11-26 10:15:00,221.76,221.76,221.08,221.43,14531.0,221.76,221.76,221.08,221.43,14531.0
2019-11-26 10:20:00,221.46,221.46,221.08,221.13,6610.0,221.46,221.46,221.08,221.13,6610.0
2019-11-26 10:25:00,221.14,221.39,220.94,220.94,4565.0,221.14,221.39,220.94,220.94,4565.0
2019-11-26 10:30:00,220.88,221.15,220.68,220.77,8951.0,220.88,221.15,220.68,220.77,8951.0
2019-11-26 10:35:00,220.88,220.96,219.75,220.25,191055.0,220.88,220.96,219.75,220.25,191055.0
2019-11-26 10:40:00,220.28,220.32,218.97,219.49,27606.0,220.28,220.32,218.97,219.49,27606.0
2019-11-26 10:45:00,219.53,220.29,219.53,219.86,8650.0,219.53,220.29,219.53,219.86,8650.0
2019-11-26 10:50:00,219.7,219.9,219.17,219.42,9448.0,219.7,219.9,219.17,219.42,9448.0
2019-11-26 10:55:00,219.46,220.04,219.34,220.04,9716.0,219.46,220.04,219.34,220.04,9716.0
2019-11-26 11:00:00,220.04,220.15,219.31,219.41,13176.0,220.04,220.15,219.31,219.41,13176.0
2019-11-26 11:05:00,219.48,219.75,219.42,219.54,11162.0,219.48,219.75,219.42,219.54,11162.0
2019-11-26 11:10:00,219.53,219.73,219.38,219.5,14579.0,219.53,219.73,219.38,219.5,14579.0
2019-11-26 11:15:00,219.49,219.89,219.34,219.71,11194.0,219.49,219.89,219.34,219.71,11194.0
2019-11-26 11:20:00,219.64,219.71,219.37,219.39,6947.0,219.64,219.71,219.37,219.39,6947.0
2019-11-26 11:25:00,219.39,219.61,219.07,219.56,4987.0,219.39,219.61,219.07,219.56,4987.0
2019-11-26 11:30:00,219.57,219.97,219.47,219.96,8818.0,219.57,219.97,219.47,219.96,8818.0
2019-11-26 11:35:00,219.88,220.07,219.6,220.02,3075.0,219.88,220.07,219.6,220.02,3075.0
2019-11-26 11:40:00,219.89,220.1,219.69,220.06,20047.0,219.89,220.1,219.69,220.06,20047.0
2019-11-26 11:45:00,220.02,220.38,219.99,220.09,3950.0,220.02,220.38,219.99,220.09,3950.0
2019-11-26 11:50:00,220.2,220.23,219.71,219.85,5636.0,220.2,220.23,219.71,219.85,5636.0
2019-11-26 11:55:00,219.83,220.12,219.71,220.05,4229.0,219.83,220.12,219.71,220.05,4229.0
2019-11-26 12:00:00,219.99,220.07,219.5,219.5,4247.0,219.99,220.07,219.5,219.5,4247.0
2019-11-26 12:05:00,219.5,219.76,219.48,219.66,5260.0,219.5,219.76,219.48,219.66,5260.0
2019-11-26 12:10:00,219.76,220.11,219.73,220.09,19965.0,219.76,220.11,219.73,220.09,19965.0
2019-11-26 12:15:00,220.09,220.26,219.84,219.84,10430.0,220.09,220.26,219.84,219.84,10430.0
2019-11-26 12:20:00,219.87,219.94,219.61,219.61,3750.0,219.87,219.94,219.61,219.61,3750.0
2019-11-26 12:25:00,219.71,219.79,219.63,219.79,2364.0,219.71,219.79,219.63,219.79,2364.0
2019-11-26 12:30:00,219.79,220.09,219.7,219.84,10143.0,219.79,220.09,219.7,219.84,10143.0
2019-11-26 12:35:00,219.91,219.91,219.34,219.42,8794.0,219.91,219.91,219.34,219.42,8794.0
2019-11-26 12:40:00,219.37,219.54,219.22,219.4,8840.0,219.37,219.54,219.22,219.4,8840.0
2019-11-26 12:45:00,219.35,219.38,219.22,219.22,6717.0,219.35,219.38,219.22,219.22,6717.0
2019-11-26 12:50:00,219.18,219.18,218.71,218.83,14001.0,219.18,219.18,218.71,218.83,14001.0
2019-11-26 12:55:00,218.94,219.62,218.94,219.62,5551.0,218.94,219.62,218.94,219.62,5551.0
2019-11-26 13:00:00,219.7,219.92,219.65,219.81,2824.0,219.7,219.92,219.65,219.81,2824.0
2019-11-26 13:05:00,219.73,219.79,219.53,219.69,4959.0,219.73,219.79,219.53,219.69,4959.0
2019-11-26 13:10:00,219.52,219.64,219.23,219.59,5549.0,219.52,219.64,219.23,219.59,5549.0
2019-11-26 13:15:00,219.61,219.68,219.46,219.47,2400.0,219.61,219.68,219.46,219.47,2400.0
2019-11-26 13:20:00,219.5,219.63,219.23,219.46,8775.0,219.5,219.63,219.23,219.46,8775.0
2019-11-26 13:25:00,219.47,220.09,219.47,220.0,15927.0,219.47,220.09,219.47,220.0,15927.0
2019-11-26 13:30:00,220.09,220.09,219.6,219.7,35350.0,220.09,220.09,219.6,219.7,35350.0
2019-11-26 13:35:00,219.68,219.68,219.23,219.34,38000.0,219.68,219.68,219.23,219.34,38000.0
2019-11-26 13:40:00,219.31,219.38,219.1,219.25,12807.0,219.31,219.38,219.1,219.25,12807.0
2019-11-26 13:45:00,219.23,219.26,219.07,219.16,5861.0,219.23,219.26,219.07,219.16,5861.0
2019-11-26 13:50:00,219.09,219.19,219.01,219.13,4348.0,219.09,219.19,219.01,219.13,4348.0
2019-11-26 13:55:00,219.05,219.13,218.99,218.99,5050.0,219.05,219.13,218.99,218.99,5050.0
2019-11-26 14:00:00,218.99,219.05,218.77,218.82,6756.0,218.99,219.05,218.77,218.82,6756.0
2019-11-26 14:05:00,218.85,219.04,218.79,218.98,6365.0,218.85,219.04,218.79,218.98,6365.0
2019-11-26 14:10:00,218.96,219.16,218.93,218.99,4617.0,218.96,219.16,218.93,218.99,4617.0
2019-11-26 14:15:00,218.99,219.35,218.99,219.34,6627.0,218.99,219.35,218.99,219.34,6627.0
2019-11-26 14:20:00,219.28,219.34,218.91,218.91,7627.0,219.28,219.34,218.91,218.91,7627.0
2019-11-26 14:25:00,218.96,219.01,218.84,218.86,3620.0,218.96,219.01,218.84,218.86,3620.0
2019-11-26 14:30:00,218.9,219.12,218.9,218.98,3669.0,218.9,219.12,218.9,218.98,3669.0
2019-11-26 14:35:00,219.03,219.14,218.95,218.95,2142.0,219.03,219.14,218.95,218.95,2142.0
2019-11-26 14:40:00,218.94,218.94,218.6,218.8,9639.0,218.94,218.94,218.6,218.8,9639.0
2019-11-26 14:45:00,218.86,219.06,218.8,219.06,2932.0,218.86,219.06,218.8,219.06,2932.0
2019-11-26 14:50:00,218.95,219.17,218.94,219.12,3409.0,218.95,219.17,218.94,219.12,3409.0
2019-11-26 14:55:00,219.1,219.17,218.99,218.99,3627.0,219.1,219.17,218.99,218.99,3627.0
2019-11-26 15:00:00,219.01,219.28,219.0,219.28,5081.0,219.01,219.28,219.0,219.28,5081.0
2019-11-26 15:05:00,219.21,219.22,218.95,218.95,5492.0,219.21,219.22,218.95,218.95,5492.0
2019-11-26 15:10:00,218.88,218.88,218.59,218.77,7416.0,218.88,218.88,218.59,218.77,7416.0
2019-11-26 15:15:00,218.82,218.87,218.69,218.75,8875.0,218.82,218.87,218.69,218.75,8875.0
2019-11-26 15:20:00,218.7,218.77,218.27,218.27,13922.0,218.7,218.77,218.27,218.27,13922.0
2019-11-26 15:25:00,218.26,218.55,218.23,218.49,10572.0,218.26,218.55,218.23,218.49,10572.0
2019-11-26 15:30:00,218.53,218.93,218.52,218.91,8467.0,218.53,218.93,218.52,218.91,8467.0
2019-11-26 15:35:00,218.94,219.0,218.77,218.79,8563.0,218.94,219.0,218.77,218.79,8563.0
2019-11-26 15:40:00,218.78,219.03,218.7,218.99,14191.0,218.78,219.03,218.7,218.99,14191.0
2019-11-26 15:45:00,218.92,218.96,218.79,218.92,17618.0,218.92,218.96,218.79,218.92,17618.0
2019-11-26 15:50:00,218.89,219.3,218.88,218.92,30080.0,218.89,219.3,218.88,218.92,30080.0
2019-11-26 15:55:00,218.97,219.42,218.91,218.94,59422.0,218.97,219.42,218.91,218.94,59422.0
2019-11-27 09:30:00,219.16,219.81,218.71,218.71,14981.0,219.16,219.81,218.71,218.71,14981.0
2019-11-27 09:35:00,218.8,219.26,218.35,218.66,3361.0,218.8,219.26,218.35,218.66,3361.0
2019-11-27 09:40:00,218.99,218.99,218.53,218.75,2919.0,218.99,218.99,218.53,218.75,2919.0
2019-11-27 09:45:00,219.04,219.04,218.07,218.33,6754.0,219.04,219.04,218.07,218.33,6754.0
2019-11-27 09:50:00,218.37,218.75,218.27,218.48,5975.0,218.37,218.75,218.27,218.48,5975.0
2019-11-27 09:55:00,218.76,218.84,218.43,218.72,4844.0,218.76,218.84,218.43,218.72,4844.0
2019-11-27 10:00:00,218.86,219.06,218.56,218.98,4763.0,218.86,219.06,218.56,218.98,4763.0
2019-11-27 10:05:00,219.07,219.18,218.91,218.96,8065.0,219.07,219.18,218.91,218.96,8065.0
2019-11-27 10:10:00,219.02,219.04,218.65,218.91,3934.0,219.02,219.04,218.65,218.91,3934.0
2019-11-27 10:15:00,218.82,219.56,218.82,219.45,7705.0,218.82,219.56,218.82,219.45,7705.0
2019-11-27 10:20:00,219.44,219.83,219.35,219.4,18057.0,219.44,219.83,219.35,219.4,18057.0
2019-11-27 10:25:00,219.44,219.5,219.35,219.38,4190.0,219.44,219.5,219.35,219.38,4190.0
2019-11-27 10:30:00,219.43,219.46,219.23,219.31,7343.0,219.43,219.46,219.23,219.31,7343.0
2019-11-27 10:35:00,219.39,219.39,218.99,219.05,7820.0,219.39,219.39,218.99,219.05,7820.0
2019-11-27 10:40:00,219.03,219.11,218.92,219.06,4625.0,219.03,219.11,218.92,219.06,4625.0
2019-11-27 10:45:00,219.01,219.02,218.77,218.91,4885.0,219.01,219.02,218.77,218.91,4885.0
2019-11-27 10:50:00,218.88,218.88,218.79,218.79,500.0,218.88,218.88,218.79,218.79,500.0
2019-11-27 10:55:00,218.9,218.96,218.55,218.55,3835.0,218.9,218.96,218.55,218.55,3835.0
2019-11-27 11:00:00,218.5,218.95,218.5,218.88,3100.0,218.5,218.95,218.5,218.88,3100.0
2019-11-27 11:05:00,218.81,219.24,218.78,219.1,3456.0,218.81,219.24,218.78,219.1,3456.0
2019-11-27 11:10:00,219.14,219.14,218.94,219.12,1614.0,219.14,219.14,218.94,219.12,1614.0
2019-11-27 11:15:00,219.13,219.13,218.94,218.97,2043.0,219.13,219.13,218.94,218.97,2043.0
2019-11-27 11:20:00,218.97,219.11,218.87,219.02,4538.0,218.97,219.11,218.87,219.02,4538.0
2019-11-27 11:25:00,219.02,219.12,218.92,219.11,1449.0,219.02,219.12,218.92,219.11,1449.0
2019-11-27 11:30:00,219.33,219.44,219.15,219.16,2700.0,219.33,219.44,219.15,219.16,2700.0
2019-11-27 11:35:00,219.14,219.31,219.14,219.24,2218.0,219.14,219.31,219.14,219.24,2218.0
2019-11-27 11:40:00,219.31,219.41,219.24,219.24,3316.0,219.31,219.41,219.24,219.24,3316.0
2019-11-27 11:45:00,219.19,219.46,219.19,219.37,1700.0,219.19,219.46,219.19,219.37,1700.0
2019-11-27 11:50:00,219.53,219.63,219.43,219.57,4501.0,219.53,219.63,219.43,219.57,4501.0
2019-11-27 11:55:00,219.52,219.75,219.51,219.65,22610.0,219.52,219.75,219.51,219.65,22610.0
2019-11-27 12:00:00,219.63,219.93,219.63,219.87,8838.0,219.63,219.93,219.63,219.87,8838.0
2019-11-27 12:05:00,219.86,220.21,219.84,220.2,8340.0,219.86,220.21,219.84,220.2,8340.0
2019-11-27 12:10:00,220.18,220.42,220.1,220.37,7900.0,220.18,220.42,220.1,220.37,7900.0
2019-11-27 12:15:00,220.28,220.45,220.24,220.45,9156.0,220.28,220.45,220.24,220.45,9156.0
2019-11-27 12:20:00,220.39,220.6,220.34,220.6,9687.0,220.39,220.6,220.34,220.6,9687.0
2019-11-27 12:25:00,220.63,220.72,220.59,220.69,5190.0,220.63,220.72,220.59,220.69,5190.0
2019-11-27 12:30:00,220.66,220.99,220.66,220.87,6785.0,220.66,220.99,220.66,220.87,6785.0
2019-11-27 12:35:00,220.81,220.97,220.73,220.84,4772.0,220.81,220.97,220.73,220.84,4772.0
2019-11-27 12:40:00,220.78,220.78,220.52,220.54,2817.0,220.78,220.78,220.52,220.54,2817.0
2019-11-27 12:45:00,220.56,220.72,220.48,220.72,1600.0,220.56,220.72,220.48,220.72,1600.0
2019-11-27 12:50:00,220.67,220.67,220.14,220.28,3448.0,220.67,220.67,220.14,220.28,3448.0
2019-11-27 12:55:00,220.28,220.48,220.28,220.48,2171.0,220.28,220.48,220.28,220.48,2171.0
2019-11-27 13:00:00,220.57,220.75,220.54,220.63,3422.0,220.57,220.75,220.54,220.63,3422.0
2019-11-27 13:05:00,220.69,220.69,220.56,220.56,1200.0,220.69,220.69,220.56,220.56,1200.0
2019-11-27 13:10:00,220.49,220.49,220.3,220.36,3800.0,220.49,220.49,220.3,220.36,3800.0
2019-11-27 13:15:00,220.33,220.64,220.33,220.64,2771.0,220.33,220.64,220.33,220.64,2771.0
2019-11-27 13:20:00,220.56,220.64,220.45,220.56,5190.0,220.56,220.64,220.45,220.56,5190.0
2019-11-27 13:25:00,220.51,220.52,220.21,220.21,2747.0,220.51,220.52,220.21,220.21,2747.0
2019-11-27 13:30:00,220.2,220.25,219.97,220.13,3706.0,220.2,220.25,219.97,220.13,3706.0
2019-11-27 13:35:00,220.15,220.19,220.05,220.06,2443.0,220.15,220.19,220.05,220.06,2443.0
2019-11-27 13:40:00,220.0,220.02,219.8,219.86,1445.0,220.0,220.02,219.8,219.86,1445.0
2019-11-27 13:45:00,219.8,220.02,219.8,219.96,1725.0,219.8,220.02,219.8,219.96,1725.0
2019-11-27 13:50:00,219.88,220.0,219.83,219.86,3264.0,219.88,220.0,219.83,219.86,3264.0
2019-11-27 13:55:00,219.83,219.9,219.7,219.7,2200.0,219.83,219.9,219.7,219.7,2200.0
2019-11-27 14:00:00,219.69,219.7,219.54,219.59,1900.0,219.69,219.7,219.54,219.59,1900.0
2019-11-27 14:05:00,219.56,220.04,219.56,220.04,6024.0,219.56,220.04,219.56,220.04,6024.0
2019-11-27 14:10:00,220.13,220.45,220.12,220.36,2735.0,220.13,220.45,220.12,220.36,2735.0
2019-11-27 14:15:00,220.38,220.49,220.31,220.35,4202.0,220.38,220.49,220.31,220.35,4202.0
2019-11-27 14:20:00,220.32,220.49,220.24,220.49,1600.0,220.32,220.49,220.24,220.49,1600.0
2019-11-27 14:25:00,220.47,220.56,220.42,220.51,7835.0,220.47,220.56,220.42,220.51,7835.0
2019-11-27 14:30:00,220.59,220.62,220.38,220.51,4600.0,220.59,220.62,220.38,220.51,4600.0
2019-11-27 14:35:00,220.5,220.5,220.3,220.45,4630.0,220.5,220.5,220.3,220.45,4630.0
2019-11-27 14:40:00,220.42,220.42,220.28,220.36,3155.0,220.42,220.42,220.28,220.36,3155.0
2019-11-27 14:45:00,220.42,220.42,220.26,220.28,5066.0,220.42,220.42,220.26,220.28,5066.0
2019-11-27 14:50:00,220.27,220.27,219.78,219.78,6492.0,220.27,220.27,219.78,219.78,6492.0
2019-11-27 14:55:00,219.8,219.93,219.52,219.53,12286.0,219.8,219.93,219.52,219.53,12286.0
2019-11-27 15:00:00,219.5,219.89,219.38,219.69,6700.0,219.5,219.89,219.38,219.69,6700.0
2019-11-27 15:05:00,219.66,219.79,219.59,219.74,3400.0,219.66,219.79,219.59,219.74,3400.0
2019-11-27 15:10:00,219.76,220.3,219.75,220.3,5761.0,219.76,220.3,219.75,220.3,5761.0
2019-11-27 15:15:00,220.27,220.27,220.05,220.16,3830.0,220.27,220.27,220.05,220.16,3830.0
2019-11-27 15:20:00,220.06,220.15,220.0,220.08,2353.0,220.06,220.15,220.0,220.08,2353.0
2019-11-27 15:25:00,220.2,220.22,220.07,220.18,2973.0,220.2,220.22,220.07,220.18,2973.0
2019-11-27 15:30:00,220.18,220.36,220.11,220.15,5155.0,220.18,220.36,220.11,220.15,5155.0
2019-11-27 15:35:00,220.16,220.26,220.08,220.08,4045.0,220.16,220.26,220.08,220.08,4045.0
2019-11-27 15:40:00,220.11,220.35,220.11,220.31,5618.0,220.11,220.35,220.11,220.31,5618.0
2019-11-27 15:45:00,220.26,220.35,220.16,220.18,8098.0,220.26,220.35,220.16,220.18,8098.0
2019-11-27 15:50:00,220.19,220.35,220.08,220.18,11007.0,220.19,220.35,220.08,220.18,11007.0
2019-11-27 15:55:00,220.21,220.28,219.96,220.09,42154.0,220.21,220.28,219.96,220.09,42154.0
2019-11-29 09:30:00,220.39,220.68,220.03,220.61,14385.0,220.39,220.68,220.03,220.61,14385.0
2019-11-29 09:35:00,220.67,221.41,220.51,220.52,8833.0,220.67,221.41,220.51,220.52,8833.0
2019-11-29 09:40:00,220.94,221.04,220.17,220.58,3260.0,220.94,221.04,220.17,220.58,3260.0
2019-11-29 09:45:00,220.51,220.78,220.51,220.76,2180.0,220.51,220.78,220.51,220.76,2180.0
2019-11-29 09:50:00,220.72,220.87,220.53,220.53,3825.0,220.72,220.87,220.53,220.53,3825.0
2019-11-29 09:55:00,220.76,220.96,220.57,220.95,2700.0,220.76,220.96,220.57,220.95,2700.0
2019-11-29 10:00:00,221.06,221.38,220.77,221.34,3613.0,221.06,221.38,220.77,221.34,3613.0
2019-11-29 10:05:00,221.46,221.71,221.28,221.58,2523.0,221.46,221.71,221.28,221.58,2523.0
2019-11-29 10:10:00,221.58,221.75,221.46,221.75,3647.0,221.58,221.75,221.46,221.75,3647.0
2019-11-29 10:15:00,221.83,221.93,221.73,221.79,1800.0,221.83,221.93,221.73,221.79,1800.0
2019-11-29 10:20:00,221.72,221.78,221.5,221.69,2638.0,221.72,221.78,221.5,221.69,2638.0
2019-11-29 10:25:00,221.6,221.7,221.48,221.48,2857.0,221.6,221.7,221.48,221.48,2857.0
2019-11-29 10:30:00,221.4,221.4,220.71,220.71,4569.0,221.4,221.4,220.71,220.71,4569.0
2019-11-29 10:35:00,220.67,220.74,220.11,220.71,8228.0,220.67,220.74,220.11,220.71,8228.0
2019-11-29 10:40:00,220.78,221.14,220.54,221.14,2016.0,220.78,221.14,220.54,221.14,2016.0
2019-11-29 10:45:00,221.17,221.41,221.08,221.38,2359.0,221.17,221.41,221.08,221.38,2359.0
2019-11-29 10:50:00,221.44,221.58,221.3,221.3,2170.0,221.44,221.58,221.3,221.3,2170.0
2019-11-29 10:55:00,221.38,221.54,221.25,221.26,3300.0,221.38,221.54,221.25,221.26,3300.0
2019-11-29 11:00:00,221.24,221.36,221.08,221.23,1736.0,221.24,221.36,221.08,221.23,1736.0
2019-11-29 11:05:00,221.29,221.33,221.08,221.24,3154.0,221.29,221.33,221.08,221.24,3154.0
2019-11-29 11:10:00,221.24,221.31,221.15,221.21,1883.0,221.24,221.31,221.15,221.21,1883.0
2019-11-29 11:15:00,221.27,221.3,221.13,221.24,1983.0,221.27,221.3,221.13,221.24,1983.0
2019-11-29 11:20:00,221.27,221.56,221.27,221.56,2313.0,221.27,221.56,221.27,221.56,2313.0
2019-11-29 11:25:00,221.61,221.62,221.38,221.47,1699.0,221.61,221.62,221.38,221.47,1699.0
2019-11-29 11:30:00,221.46,221.53,221.33,221.33,2380.0,221.46,221.53,221.33,221.33,2380.0
2019-11-29 11:35:00,221.34,221.6,221.33,221.56,5884.0,221.34,221.6,221.33,221.56,5884.0
2019-11-29 11:40:00,221.51,221.63,221.41,221.53,3853.0,221.51,221.63,221.41,221.53,3853.0
2019-11-29 11:45:00,221.56,222.02,221.43,221.99,7741.0,221.56,222.02,221.43,221.99,7741.0
2019-11-29 11:50:00,222.05,222.09,221.74,222.04,3300.0,222.05,222.09,221.74,222.04,3300.0
2019-11-29 11:55:00,222.06,222.06,221.71,221.92,3085.0,222.06,222.06,221.71,221.92,3085.0
2019-11-29 12:00:00,222.01,222.15,221.91,222.08,6500.0,222.01,222.15,221.91,222.08,6500.0
2019-11-29 12:05:00,222.02,222.19,221.89,221.99,3313.0,222.02,222.19,221.89,221.99,3313.0
2019-11-29 12:10:00,221.98,222.02,221.64,221.78,2673.0,221.98,222.02,221.64,221.78,2673.0
2019-11-29 12:15:00,221.78,221.78,221.63,221.66,1513.0,221.78,221.78,221.63,221.66,1513.0
2019-11-29 12:20:00,221.7,221.7,221.46,221.56,3290.0,221.7,221.7,221.46,221.56,3290.0
2019-11-29 12:25:00,221.63,221.66,221.48,221.51,4579.0,221.63,221.66,221.48,221.51,4579.0
2019-11-29 12:30:00,221.49,221.85,221.49,221.84,3300.0,221.49,221.85,221.49,221.84,3300.0
2019-11-29 12:35:00,221.92,222.03,221.87,221.91,3568.0,221.92,222.03,221.87,221.91,3568.0
2019-11-29 12:40:00,221.9,222.07,221.88,221.98,3225.0,221.9,222.07,221.88,221.98,3225.0
2019-11-29 12:45:00,222.0,222.26,222.0,222.26,5177.0,222.0,222.26,222.0,222.26,5177.0
2019-11-29 12:50:00,222.16,222.42,222.02,222.08,16673.0,222.16,222.42,222.02,222.08,16673.0
2019-11-29 12:55:00,222.0,222.13,221.51,221.77,48498.0,222.0,222.13,221.51,221.77,48498.0
2019-12-02 09:30:00,222.96,223.41,221.75,222.44,19923.0,222.96,223.41,221.75,222.44,19923.0
2019-12-02 09:35:00,222.58,223.33,222.43,222.95,4932.0,222.58,223.33,222.43,222.95,4932.0
2019-12-02 09:40:00,222.8,222.95,222.1,222.42,4808.0,222.8,222.95,222.1,222.42,4808.0
2019-12-02 09:45:00,222.37,222.37,221.1,221.3,1860.0,222.37,222.37,221.1,221.3,1860.0
2019-12-02 09:50:00,221.1,221.33,220.69,220.95,5762.0,221.1,221.33,220.69,220.95,5762.0
2019-12-02 09:55:00,221.28,221.43,220.99,220.99,3250.0,221.28,221.43,220.99,220.99,3250.0
2019-12-02 10:00:00,220.99,221.26,220.64,220.96,5787.0,220.99,221.26,220.64,220.96,5787.0
2019-12-02 10:05:00,220.86,220.92,220.53,220.76,3500.0,220.86,220.92,220.53,220.76,3500.0
2019-12-02 10:10:00,220.93,221.51,220.93,221.36,3290.0,220.93,221.51,220.93,221.36,3290.0
2019-12-02 10:15:00,221.39,221.49,220.82,220.93,3834.0,221.39,221.49,220.82,220.93,3834.0
2019-12-02 10:20:00,221.02,221.05,220.63,220.63,3226.0,221.02,221.05,220.63,220.63,3226.0
2019-12-02 10:25:00,220.47,220.68,220.17,220.23,3033.0,220.47,220.68,220.17,220.23,3033.0
2019-12-02 10:30:00,220.17,220.2,220.02,220.2,700.0,220.17,220.2,220.02,220.2,700.0
2019-12-02 10:35:00,220.24,220.52,219.79,220.29,5373.0,220.24,220.52,219.79,220.29,5373.0
2019-12-02 10:40:00,220.17,220.92,220.16,220.63,4482.0,220.17,220.92,220.16,220.63,4482.0
2019-12-02 10:45:00,220.57,220.59,220.14,220.15,4484.0,220.57,220.59,220.14,220.15,4484.0
2019-12-02 10:50:00,220.11,220.31,219.59,219.72,5974.0,220.11,220.31,219.59,219.72,5974.0
2019-12-02 10:55:00,219.77,219.82,219.56,219.77,3450.0,219.77,219.82,219.56,219.77,3450.0
2019-12-02 11:00:00,219.73,219.9,219.22,219.23,3862.0,219.73,219.9,219.22,219.23,3862.0
2019-12-02 11:05:00,219.09,219.28,219.0,219.07,2900.0,219.09,219.28,219.0,219.07,2900.0
2019-12-02 11:10:00,219.07,219.07,218.65,218.88,4771.0,219.07,219.07,218.65,218.88,4771.0
2019-12-02 11:15:00,218.81,219.05,218.61,219.05,4968.0,218.81,219.05,218.61,219.05,4968.0
2019-12-02 11:20:00,219.08,219.15,218.77,219.03,3724.0,219.08,219.15,218.77,219.03,3724.0
2019-12-02 11:25:00,219.08,219.12,218.94,219.01,3710.0,219.08,219.12,218.94,219.01,3710.0
2019-12-02 11:30:00,218.97,219.06,218.41,218.42,7230.0,218.97,219.06,218.41,218.42,7230.0
2019-12-02 11:35:00,218.53,218.73,218.49,218.72,3936.0,218.53,218.73,218.49,218.72,3936.0
2019-12-02 11:40:00,218.81,219.29,218.81,219.17,2246.0,218.81,219.29,218.81,219.17,2246.0
2019-12-02 11:45:00,219.33,219.78,219.26,219.71,4599.0,219.33,219.78,219.26,219.71,4599.0
2019-12-02 11:50:00,219.65,219.69,219.29,219.54,3820.0,219.65,219.69,219.29,219.54,3820.0
2019-12-02 11:55:00,219.56,219.63,219.22,219.4,4342.0,219.56,219.63,219.22,219.4,4342.0
2019-12-02 12:00:00,219.34,219.77,219.33,219.74,1500.0,219.34,219.77,219.33,219.74,1500.0
2019-12-02 12:05:00,219.77,219.96,219.75,219.78,2200.0,219.77,219.96,219.75,219.78,2200.0
2019-12-02 12:10:00,219.73,220.21,219.73,220.07,2351.0,219.73,220.21,219.73,220.07,2351.0
2019-12-02 12:15:00,219.95,220.12,219.7,219.86,2633.0,219.95,220.12,219.7,219.86,2633.0
2019-12-02 12:20:00,219.92,219.92,219.69,219.71,3077.0,219.92,219.92,219.69,219.71,3077.0
2019-12-02 12:25:00,219.79,220.05,219.36,219.55,6648.0,219.79,220.05,219.36,219.55,6648.0
2019-12-02 12:30:00,219.55,219.55,219.34,219.39,4056.0,219.55,219.55,219.34,219.39,4056.0
2019-12-02 12:35:00,219.39,219.44,219.22,219.23,2931.0,219.39,219.44,219.22,219.23,2931.0
2019-12-02 12:40:00,219.17,219.45,219.17,219.42,2150.0,219.17,219.45,219.17,219.42,2150.0
2019-12-02 12:45:00,219.29,219.34,219.19,219.29,2000.0,219.29,219.34,219.19,219.29,2000.0
2019-12-02 12:50:00,219.22,219.28,218.83,219.05,8988.0,219.22,219.28,218.83,219.05,8988.0
2019-12-02 12:55:00,219.09,219.34,219.01,219.12,4873.0,219.09,219.34,219.01,219.12,4873.0
2019-12-02 13:00:00,219.14,219.48,219.14,219.46,3000.0,219.14,219.48,219.14,219.46,3000.0
2019-12-02 13:05:00,219.46,219.52,219.35,219.36,7200.0,219.46,219.52,219.35,219.36,7200.0
2019-12-02 13:10:00,219.37,219.68,219.36,219.65,2568.0,219.37,219.68,219.36,219.65,2568.0
2019-12-02 13:15:00,219.66,219.92,219.64,219.81,1701.0,219.66,219.92,219.64,219.81,1701.0
2019-12-02 13:20:00,219.81,219.85,219.71,219.76,2645.0,219.81,219.85,219.71,219.76,2645.0
2019-12-02 13:25:00,219.81,219.88,219.76,219.79,2966.0,219.81,219.88,219.76,219.79,2966.0
2019-12-02 13:30:00,219.75,219.89,219.75,219.79,4917.0,219.75,219.89,219.75,219.79,4917.0
2019-12-02 13:35:00,219.73,219.95,219.73,219.94,3129.0,219.73,219.95,219.73,219.94,3129.0
2019-12-02 13:40:00,219.98,219.98,219.75,219.75,1981.0,219.98,219.98,219.75,219.75,1981.0
2019-12-02 13:45:00,219.8,220.04,219.77,220.04,3400.0,219.8,220.04,219.77,220.04,3400.0
2019-12-02 13:50:00,220.02,220.32,219.94,220.32,1900.0,220.02,220.32,219.94,220.32,1900.0
2019-12-02 13:55:00,220.28,220.34,220.11,220.14,2970.0,220.28,220.34,220.11,220.14,2970.0
2019-12-02 14:00:00,220.17,220.2,220.1,220.2,2308.0,220.17,220.2,220.1,220.2,2308.0
2019-12-02 14:05:00,220.24,220.34,220.23,220.3,1940.0,220.24,220.34,220.23,220.3,1940.0
2019-12-02 14:10:00,220.27,220.59,220.26,220.57,3962.0,220.27,220.59,220.26,220.57,3962.0
2019-12-02 14:15:00,220.62,220.92,220.62,220.83,4739.0,220.62,220.92,220.62,220.83,4739.0
2019-12-02 14:20:00,220.82,221.07,220.76,221.06,5916.0,220.82,221.07,220.76,221.06,5916.0
2019-12-02 14:25:00,221.0,221.24,221.0,221.24,2324.0,221.0,221.24,221.0,221.24,2324.0
2019-12-02 14:30:00,221.29,221.33,221.16,221.31,6373.0,221.29,221.33,221.16,221.31,6373.0
2019-12-02 14:35:00,221.34,221.38,221.03,221.04,6215.0,221.34,221.38,221.03,221.04,6215.0
2019-12-02 14:40:00,221.09,221.35,221.0,221.34,3100.0,221.09,221.35,221.0,221.34,3100.0
2019-12-02 14:45:00,221.36,221.43,221.27,221.27,2426.0,221.36,221.43,221.27,221.27,2426.0
2019-12-02 14:50:00,221.24,221.24,220.98,221.03,3940.0,221.24,221.24,220.98,221.03,3940.0
2019-12-02 14:55:00,221.08,221.13,220.89,220.91,4208.0,221.08,221.13,220.89,220.91,4208.0
2019-12-02 15:00:00,220.95,221.04,220.82,220.92,16938.0,220.95,221.04,220.82,220.92,16938.0
2019-12-02 15:05:00,220.91,220.99,220.47,220.64,6637.0,220.91,220.99,220.47,220.64,6637.0
2019-12-02 15:10:00,220.63,220.76,220.59,220.76,5170.0,220.63,220.76,220.59,220.76,5170.0
2019-12-02 15:15:00,220.8,221.04,220.79,221.04,4446.0,220.8,221.04,220.79,221.04,4446.0
2019-12-02 15:20:00,220.98,221.2,220.95,221.13,6213.0,220.98,221.2,220.95,221.13,6213.0
2019-12-02 15:25:00,221.16,221.33,221.08,221.33,5704.0,221.16,221.33,221.08,221.33,5704.0
2019-12-02 15:30:00,221.3,221.56,221.24,221.41,9961.0,221.3,221.56,221.24,221.41,9961.0
2019-12-02 15:35:00,221.36,221.51,221.26,221.47,20705.0,221.36,221.51,221.26,221.47,20705.0
2019-12-02 15:40:00,221.41,221.61,221.38,221.61,14944.0,221.41,221.61,221.38,221.61,14944.0
2019-12-02 15:45:00,221.63,221.75,221.59,221.7,20221.0,221.63,221.75,221.59,221.7,20221.0
2019-12-02 15:50:00,221.7,221.87,221.31,221.4,43463.0,221.7,221.87,221.31,221.4,43463.0
2019-12-02 15:55:00,221.34,221.4,220.76,220.79,127558.0,221.34,221.4,220.76,220.79,127558.0
2019-12-03 09:30:00,219.61,220.02,218.39,219.87,25316.0,219.61,220.02,218.39,219.87,25316.0
2019-12-03 09:35:00,219.42,220.16,219.36,219.8,4357.0,219.42,220.16,219.36,219.8,4357.0
2019-12-03 09:40:00,219.67,220.49,219.66,220.34,3236.0,219.67,220.49,219.66,220.34,3236.0
2019-12-03 09:45:00,220.47,220.86,219.73,219.97,9883.0,220.47,220.86,219.73,219.97,9883.0
2019-12-03 09:50:00,220.0,220.89,219.82,220.88,7616.0,220.0,220.89,219.82,220.88,7616.0
2019-12-03 09:55:00,220.9,221.38,220.8,221.19,6067.0,220.9,221.38,220.8,221.19,6067.0
2019-12-03 10:00:00,221.08,221.5,220.81,221.16,9016.0,221.08,221.5,220.81,221.16,9016.0
2019-12-03 10:05:00,221.17,221.54,221.12,221.36,8372.0,221.17,221.54,221.12,221.36,8372.0
2019-12-03 10:10:00,221.27,221.36,220.61,221.0,8649.0,221.27,221.36,220.61,221.0,8649.0
2019-12-03 10:15:00,220.83,221.34,220.66,221.15,4272.0,220.83,221.34,220.66,221.15,4272.0
2019-12-03 10:20:00,221.31,221.57,221.2,221.26,10755.0,221.31,221.57,221.2,221.26,10755.0
2019-12-03 10:25:00,221.16,221.26,220.86,221.19,10350.0,221.16,221.26,220.86,221.19,10350.0
2019-12-03 10:30:00,221.33,221.68,221.16,221.61,3357.0,221.33,221.68,221.16,221.61,3357.0
2019-12-03 10:35:00,221.41,221.87,221.41,221.71,4265.0,221.41,221.87,221.41,221.71,4265.0
2019-12-03 10:40:00,221.65,222.48,221.62,222.47,4432.0,221.65,222.48,221.62,222.47,4432.0
2019-12-03 10:45:00,222.57,222.75,222.11,222.11,15474.0,222.57,222.75,222.11,222.11,15474.0
2019-12-03 10:50:00,222.06,222.2,221.8,222.0,5569.0,222.06,222.2,221.8,222.0,5569.0
2019-12-03 10:55:00,221.96,221.99,221.6,221.64,3789.0,221.96,221.99,221.6,221.64,3789.0
2019-12-03 11:00:00,221.59,221.59,220.86,220.86,3900.0,221.59,221.59,220.86,220.86,3900.0
2019-12-03 11:05:00,221.06,221.45,220.95,221.39,2900.0,221.06,221.45,220.95,221.39,2900.0
2019-12-03 11:10:00,221.62,222.07,221.51,222.02,4492.0,221.62,222.07,221.51,222.02,4492.0
2019-12-03 11:15:00,221.88,222.18,221.88,221.98,2570.0,221.88,222.18,221.88,221.98,2570.0
2019-12-03 11:20:00,222.02,222.18,222.01,222.01,1578.0,222.02,222.18,222.01,222.01,1578.0
2019-12-03 11:25:00,221.97,222.16,221.67,221.67,3878.0,221.97,222.16,221.67,221.67,3878.0
2019-12-03 11:30:00,221.61,221.61,220.89,220.96,4425.0,221.61,221.61,220.89,220.96,4425.0
2019-12-03 11:35:00,220.97,221.61,220.96,221.61,4452.0,220.97,221.61,220.96,221.61,4452.0
2019-12-03 11:40:00,221.44,221.73,221.35,221.61,2470.0,221.44,221.73,221.35,221.61,2470.0
2019-12-03 11:45:00,221.65,221.71,221.4,221.41,1110.0,221.65,221.71,221.4,221.41,1110.0
2019-12-03 11:50:00,221.45,221.7,221.38,221.48,11090.0,221.45,221.7,221.38,221.48,11090.0
2019-12-03 11:55:00,221.52,221.93,221.45,221.83,3569.0,221.52,221.93,221.45,221.83,3569.0
2019-12-03 12:00:00,221.77,222.04,221.42,221.54,5330.0,221.77,222.04,221.42,221.54,5330.0
2019-12-03 12:05:00,221.57,221.89,221.48,221.79,3500.0,221.57,221.89,221.48,221.79,3500.0
2019-12-03 12:10:00,221.76,221.86,221.63,221.67,6145.0,221.76,221.86,221.63,221.67,6145.0
2019-12-03 12:15:00,221.65,221.8,221.56,221.75,7778.0,221.65,221.8,221.56,221.75,7778.0
2019-12-03 12:20:00,221.82,222.07,221.81,222.02,7611.0,221.82,222.07,221.81,222.02,7611.0
2019-12-03 12:25:00,221.96,222.16,221.96,222.05,5346.0,221.96,222.16,221.96,222.05,5346.0
2019-12-03 12:30:00,222.05,222.09,221.62,221.73,4396.0,222.05,222.09,221.62,221.73,4396.0
2019-12-03 12:35:00,221.68,221.8,221.61,221.68,3300.0,221.68,221.8,221.61,221.68,3300.0
2019-12-03 12:40:00,221.7,222.01,221.7,221.78,4438.0,221.7,222.01,221.7,221.78,4438.0
2019-12-03 12:45:00,221.77,222.07,221.77,221.92,4983.0,221.77,222.07,221.77,221.92,4983.0
2019-12-03 12:50:00,221.91,221.91,221.57,221.66,10127.0,221.91,221.91,221.57,221.66,10127.0
2019-12-03 12:55:00,221.68,221.68,221.56,221.63,3211.0,221.68,221.68,221.56,221.63,3211.0
2019-12-03 13:00:00,221.68,221.82,221.65,221.75,2793.0,221.68,221.82,221.65,221.75,2793.0
2019-12-03 13:05:00,221.74,221.77,221.61,221.65,11012.0,221.74,221.77,221.61,221.65,11012.0
2019-12-03 13:10:00,221.66,221.82,221.65,221.82,5954.0,221.66,221.82,221.65,221.82,5954.0
2019-12-03 13:15:00,221.8,221.9,221.78,221.86,2057.0,221.8,221.9,221.78,221.86,2057.0
2019-12-03 13:20:00,221.74,221.79,221.55,221.66,5554.0,221.74,221.79,221.55,221.66,5554.0
2019-12-03 13:25:00,221.62,221.83,221.55,221.83,3465.0,221.62,221.83,221.55,221.83,3465.0
2019-12-03 13:30:00,221.76,221.88,221.68,221.85,6699.0,221.76,221.88,221.68,221.85,6699.0
2019-12-03 13:35:00,221.77,221.77,221.57,221.62,2750.0,221.77,221.77,221.57,221.62,2750.0
2019-12-03 13:40:00,221.65,221.7,221.35,221.4,6161.0,221.65,221.7,221.35,221.4,6161.0
2019-12-03 13:45:00,221.34,221.4,221.15,221.16,11788.0,221.34,221.4,221.15,221.16,11788.0
2019-12-03 13:50:00,221.01,221.15,220.96,221.08,3336.0,221.01,221.15,220.96,221.08,3336.0
2019-12-03 13:55:00,221.05,221.09,220.93,220.93,2400.0,221.05,221.09,220.93,220.93,2400.0
2019-12-03 14:00:00,220.93,221.07,220.93,220.96,1765.0,220.93,221.07,220.93,220.96,1765.0
2019-12-03 14:05:00,220.85,220.89,220.73,220.73,3654.0,220.85,220.89,220.73,220.73,3654.0
2019-12-03 14:10:00,220.71,220.83,220.66,220.68,4896.0,220.71,220.83,220.66,220.68,4896.0
2019-12-03 14:15:00,220.65,220.77,220.46,220.46,9901.0,220.65,220.77,220.46,220.46,9901.0
2019-12-03 14:20:00,220.39,220.52,220.36,220.49,6127.0,220.39,220.52,220.36,220.49,6127.0
2019-12-03 14:25:00,220.47,220.72,220.47,220.72,5206.0,220.47,220.72,220.47,220.72,5206.0
2019-12-03 14:30:00,220.77,220.8,220.66,220.8,2900.0,220.77,220.8,220.66,220.8,2900.0
2019-12-03 14:35:00,220.78,220.9,220.72,220.86,2656.0,220.78,220.9,220.72,220.86,2656.0
2019-12-03 14:40:00,220.83,220.91,220.73,220.86,4821.0,220.83,220.91,220.73,220.86,4821.0
2019-12-03 14:45:00,220.84,220.92,220.8,220.92,1885.0,220.84,220.92,220.8,220.92,1885.0
2019-12-03 14:50:00,220.88,220.93,220.69,220.79,3168.0,220.88,220.93,220.69,220.79,3168.0
2019-12-03 14:55:00,220.73,220.91,220.72,220.74,4037.0,220.73,220.91,220.72,220.74,4037.0
2019-12-03 15:00:00,220.79,220.79,220.59,220.66,4342.0,220.79,220.79,220.59,220.66,4342.0
2019-12-03 15:05:00,220.58,220.69,220.55,220.61,4430.0,220.58,220.69,220.55,220.61,4430.0
2019-12-03 15:10:00,220.58,220.89,220.56,220.81,9449.0,220.58,220.89,220.56,220.81,9449.0
2019-12-03 15:15:00,220.8,221.04,220.69,221.02,12332.0,220.8,221.04,220.69,221.02,12332.0
2019-12-03 15:20:00,221.04,221.46,221.04,221.33,7375.0,221.04,221.46,221.04,221.33,7375.0
2019-12-03 15:25:00,221.29,221.55,221.25,221.55,19748.0,221.29,221.55,221.25,221.55,19748.0
2019-12-03 15:30:00,221.55,221.55,221.24,221.3,24045.0,221.55,221.55,221.24,221.3,24045.0
2019-12-03 15:35:00,221.32,221.36,220.94,221.05,9390.0,221.32,221.36,220.94,221.05,9390.0
2019-12-03 15:40:00,221.1,221.12,221.02,221.05,8295.0,221.1,221.12,221.02,221.05,8295.0
2019-12-03 15:45:00,221.05,221.41,221.04,221.33,11347.0,221.05,221.41,221.04,221.33,11347.0
2019-12-03 15:50:00,221.4,221.44,221.16,221.26,23270.0,221.4,221.44,221.16,221.26,23270.0
2019-12-03 15:55:00,221.18,221.48,220.99,221.13,43121.0,221.18,221.48,220.99,221.13,43121.0
2019-12-04 09:30:00,222.0,222.61,221.42,221.6,19193.0,222.0,222.61,221.42,221.6,19193.0
2019-12-04 09:35:00,221.83,222.14,221.22,221.91,4150.0,221.83,222.14,221.22,221.91,4150.0
2019-12-04 09:40:00,221.71,221.75,221.27,221.51,2538.0,221.71,221.75,221.27,221.51,2538.0
2019-12-04 09:45:00,221.54,222.05,221.4,221.97,3778.0,221.54,222.05,221.4,221.97,3778.0
2019-12-04 09:50:00,221.81,222.37,221.8,222.25,1550.0,221.81,222.37,221.8,222.25,1550.0
2019-12-04 09:55:00,222.29,222.29,221.49,221.49,3585.0,222.29,222.29,221.49,221.49,3585.0
2019-12-04 10:00:00,221.5,222.13,221.46,221.77,3091.0,221.5,222.13,221.46,221.77,3091.0
2019-12-04 10:05:00,221.62,222.03,221.52,222.03,2239.0,221.62,222.03,221.52,222.03,2239.0
2019-12-04 10:10:00,222.03,222.18,221.78,221.78,7955.0,222.03,222.18,221.78,221.78,7955.0
2019-12-04 10:15:00,221.96,222.12,221.7,221.87,11436.0,221.96,222.12,221.7,221.87,11436.0
2019-12-04 10:20:00,221.87,222.08,221.66,221.67,22699.0,221.87,222.08,221.66,221.67,22699.0
2019-12-04 10:25:00,221.67,221.69,221.27,221.36,7557.0,221.67,221.69,221.27,221.36,7557.0
2019-12-04 10:30:00,221.31,221.4,221.07,221.39,4710.0,221.31,221.4,221.07,221.39,4710.0
2019-12-04 10:35:00,221.48,222.02,221.44,222.01,6643.0,221.48,222.02,221.44,222.01,6643.0
2019-12-04 10:40:00,222.09,222.63,222.04,222.63,4743.0,222.09,222.63,222.04,222.63,4743.0
2019-12-04 10:45:00,222.61,222.97,222.61,222.82,6890.0,222.61,222.97,222.61,222.82,6890.0
2019-12-04 10:50:00,222.91,223.11,222.82,222.99,4613.0,222.91,223.11,222.82,222.99,4613.0
2019-12-04 10:55:00,223.11,223.13,222.34,222.52,15424.0,223.11,223.13,222.34,222.52,15424.0
2019-12-04 11:00:00,222.66,222.9,222.53,222.81,3414.0,222.66,222.9,222.53,222.81,3414.0
2019-12-04 11:05:00,222.85,222.96,222.83,222.88,2400.0,222.85,222.96,222.83,222.88,2400.0
2019-12-04 11:10:00,222.75,222.75,222.39,222.42,1800.0,222.75,222.75,222.39,222.42,1800.0
2019-12-04 11:15:00,222.34,222.35,222.04,222.08,1800.0,222.34,222.35,222.04,222.08,1800.0
2019-12-04 11:20:00,222.16,222.43,222.09,222.36,2900.0,222.16,222.43,222.09,222.36,2900.0
2019-12-04 11:25:00,222.38,222.62,222.26,222.42,2920.0,222.38,222.62,222.26,222.42,2920.0
2019-12-04 11:30:00,222.4,222.65,222.4,222.65,3493.0,222.4,222.65,222.4,222.65,3493.0
2019-12-04 11:35:00,222.77,223.07,222.61,223.07,3600.0,222.77,223.07,222.61,223.07,3600.0
2019-12-04 11:40:00,223.06,223.21,223.02,223.08,3262.0,223.06,223.21,223.02,223.08,3262.0
2019-12-04 11:45:00,223.07,223.08,222.45,222.53,3067.0,223.07,223.08,222.45,222.53,3067.0
2019-12-04 11:50:00,222.67,222.67,222.33,222.33,3218.0,222.67,222.67,222.33,222.33,3218.0
2019-12-04 11:55:00,222.35,222.35,221.92,221.99,5600.0,222.35,222.35,221.92,221.99,5600.0
2019-12-04 12:00:00,221.92,222.73,221.8,222.56,9105.0,221.92,222.73,221.8,222.56,9105.0
2019-12-04 12:05:00,222.64,222.95,222.62,222.85,9408.0,222.64,222.95,222.62,222.85,9408.0
2019-12-04 12:10:00,222.92,222.92,222.73,222.76,2700.0,222.92,222.92,222.73,222.76,2700.0
2019-12-04 12:15:00,222.7,222.87,222.47,222.61,7249.0,222.7,222.87,222.47,222.61,7249.0
2019-12-04 12:20:00,222.64,222.69,222.52,222.69,2511.0,222.64,222.69,222.52,222.69,2511.0
2019-12-04 12:25:00,222.62,223.01,222.6,222.81,1600.0,222.62,223.01,222.6,222.81,1600.0
2019-12-04 12:30:00,222.83,222.9,222.64,222.9,8071.0,222.83,222.9,222.64,222.9,8071.0
2019-12-04 12:35:00,222.81,223.0,222.76,222.91,1980.0,222.81,223.0,222.76,222.91,1980.0
2019-12-04 12:40:00,222.93,222.96,222.85,222.94,1000.0,222.93,222.96,222.85,222.94,1000.0
2019-12-04 12:45:00,222.95,223.0,222.93,222.96,700.0,222.95,223.0,222.93,222.96,700.0
2019-12-04 12:50:00,223.06,223.21,222.99,223.09,3283.0,223.06,223.21,222.99,223.09,3283.0
2019-12-04 12:55:00,223.12,223.18,223.02,223.18,2069.0,223.12,223.18,223.02,223.18,2069.0
2019-12-04 13:00:00,223.16,223.23,222.9,223.23,2700.0,223.16,223.23,222.9,223.23,2700.0
2019-12-04 13:05:00,223.38,223.42,223.05,223.1,2522.0,223.38,223.42,223.05,223.1,2522.0
2019-12-04 13:10:00,223.14,223.41,223.14,223.22,3198.0,223.14,223.41,223.14,223.22,3198.0
2019-12-04 13:15:00,223.34,223.34,222.97,223.01,1700.0,223.34,223.34,222.97,223.01,1700.0
2019-12-04 13:20:00,222.99,223.36,222.99,223.34,2227.0,222.99,223.36,222.99,223.34,2227.0
2019-12-04 13:25:00,223.37,223.37,223.08,223.08,2158.0,223.37,223.37,223.08,223.08,2158.0
2019-12-04 13:30:00,223.06,223.06,222.81,223.0,20926.0,223.06,223.06,222.81,223.0,20926.0
2019-12-04 13:35:00,223.0,223.01,222.8,222.92,3408.0,223.0,223.01,222.8,222.92,3408.0
2019-12-04 13:40:00,222.89,222.92,222.66,222.81,2315.0,222.89,222.92,222.66,222.81,2315.0
2019-12-04 13:45:00,222.73,222.88,222.72,222.77,900.0,222.73,222.88,222.72,222.77,900.0
2019-12-04 13:50:00,223.0,223.22,222.87,223.15,5197.0,223.0,223.22,222.87,223.15,5197.0
2019-12-04 13:55:00,223.15,223.24,223.07,223.21,4125.0,223.15,223.24,223.07,223.21,4125.0
2019-12-04 14:00:00,223.22,223.27,223.16,223.21,2600.0,223.22,223.27,223.16,223.21,2600.0
2019-12-04 14:05:00,223.21,223.25,223.05,223.25,3175.0,223.21,223.25,223.05,223.25,3175.0
2019-12-04 14:10:00,223.19,223.5,223.16,223.5,5046.0,223.19,223.5,223.16,223.5,5046.0
2019-12-04 14:15:00,223.48,223.48,223.25,223.25,4061.0,223.48,223.48,223.25,223.25,4061.0
2019-12-04 14:20:00,223.28,223.47,223.28,223.47,4636.0,223.28,223.47,223.28,223.47,4636.0
2019-12-04 14:25:00,223.41,223.81,223.4,223.73,10187.0,223.41,223.81,223.4,223.73,10187.0
2019-12-04 14:30:00,223.69,223.69,223.33,223.56,4184.0,223.69,223.69,223.33,223.56,4184.0
2019-12-04 14:35:00,223.56,223.56,223.43,223.46,2200.0,223.56,223.56,223.43,223.46,2200.0
2019-12-04 14:40:00,223.46,223.59,223.37,223.4,2705.0,223.46,223.59,223.37,223.4,2705.0
2019-12-04 14:45:00,223.38,223.42,223.25,223.33,4135.0,223.38,223.42,223.25,223.33,4135.0
2019-12-04 14:50:00,223.31,223.31,223.01,223.2,4600.0,223.31,223.31,223.01,223.2,4600.0
2019-12-04 14:55:00,223.24,223.36,223.24,223.36,4610.0,223.24,223.36,223.24,223.36,4610.0
2019-12-04 15:00:00,223.32,223.44,223.2,223.29,3300.0,223.32,223.44,223.2,223.29,3300.0
2019-12-04 15:05:00,223.3,223.3,223.11,223.21,1900.0,223.3,223.3,223.11,223.21,1900.0
2019-12-04 15:10:00,223.24,223.39,223.23,223.35,7130.0,223.24,223.39,223.23,223.35,7130.0
2019-12-04 15:15:00,223.4,223.46,223.33,223.38,4310.0,223.4,223.46,223.33,223.38,4310.0
2019-12-04 15:20:00,223.4,223.48,223.38,223.48,7120.0,223.4,223.48,223.38,223.48,7120.0
2019-12-04 15:25:00,223.43,223.5,223.41,223.43,8652.0,223.43,223.5,223.41,223.43,8652.0
2019-12-04 15:30:00,223.49,223.85,223.44,223.82,18122.0,223.49,223.85,223.44,223.82,18122.0
2019-12-04 15:35:00,223.85,224.08,223.8,223.84,19154.0,223.85,224.08,223.8,223.84,19154.0
2019-12-04 15:40:00,223.87,223.92,223.6,223.87,10105.0,223.87,223.92,223.6,223.87,10105.0
2019-12-04 15:45:00,223.9,224.04,223.53,223.68,6905.0,223.9,224.04,223.53,223.68,6905.0
2019-12-04 15:50:00,223.63,224.04,223.59,223.71,29629.0,223.63,224.04,223.59,223.71,29629.0
2019-12-04 15:55:00,223.71,224.06,223.65,223.95,69435.0,223.71,224.06,223.65,223.95,69435.0
2019-12-05 09:30:00,223.77,224.31,222.17,222.68,22607.0,223.77,224.31,222.17,222.68,22607.0
2019-12-05 09:35:00,222.57,223.2,222.19,222.43,2848.0,222.57,223.2,222.19,222.43,2848.0
2019-12-05 09:40:00,222.11,223.08,221.56,222.88,3555.0,222.11,223.08,221.56,222.88,3555.0
2019-12-05 09:45:00,222.59,222.85,222.31,222.33,4100.0,222.59,222.85,222.31,222.33,4100.0
2019-12-05 09:50:00,222.45,223.2,222.39,223.2,5276.0,222.45,223.2,222.39,223.2,5276.0
2019-12-05 09:55:00,223.03,223.09,222.16,222.34,12215.0,223.03,223.09,222.16,222.34,12215.0
2019-12-05 10:00:00,222.37,222.48,222.0,222.46,10207.0,222.37,222.48,222.0,222.46,10207.0
2019-12-05 10:05:00,222.6,222.6,221.88,221.89,8367.0,222.6,222.6,221.88,221.89,8367.0
2019-12-05 10:10:00,221.88,221.98,221.34,221.65,20125.0,221.88,221.98,221.34,221.65,20125.0
2019-12-05 10:15:00,221.64,222.01,221.57,222.01,7028.0,221.64,222.01,221.57,222.01,7028.0
2019-12-05 10:20:00,221.91,222.02,221.73,221.99,6579.0,221.91,222.02,221.73,221.99,6579.0
2019-12-05 10:25:00,222.0,222.23,221.76,222.23,4305.0,222.0,222.23,221.76,222.23,4305.0
2019-12-05 10:30:00,222.21,222.54,221.94,222.47,2764.0,222.21,222.54,221.94,222.47,2764.0
2019-12-05 10:35:00,222.52,222.54,222.23,222.47,4327.0,222.52,222.54,222.23,222.47,4327.0
2019-12-05 10:40:00,222.46,222.56,222.37,222.45,5413.0,222.46,222.56,222.37,222.45,5413.0
2019-12-05 10:45:00,222.52,222.6,222.39,222.59,1600.0,222.52,222.6,222.39,222.59,1600.0
2019-12-05 10:50:00,222.62,222.76,222.57,222.58,1600.0,222.62,222.76,222.57,222.58,1600.0
2019-12-05 10:55:00,222.5,222.75,222.47,222.49,6623.0,222.5,222.75,222.47,222.49,6623.0
2019-12-05 11:00:00,222.5,222.68,222.43,222.57,5396.0,222.5,222.68,222.43,222.57,5396.0
2019-12-05 11:05:00,222.59,222.8,222.41,222.75,3090.0,222.59,222.8,222.41,222.75,3090.0
2019-12-05 11:10:00,222.69,222.77,222.26,222.41,5350.0,222.69,222.77,222.26,222.41,5350.0
2019-12-05 11:15:00,222.41,222.6,222.34,222.56,2796.0,222.41,222.6,222.34,222.56,2796.0
2019-12-05 11:20:00,222.58,222.61,222.4,222.41,1324.0,222.58,222.61,222.4,222.41,1324.0
2019-12-05 11:25:00,222.35,222.67,222.31,222.53,4267.0,222.35,222.67,222.31,222.53,4267.0
2019-12-05 11:30:00,222.7,222.9,222.65,222.89,1620.0,222.7,222.9,222.65,222.89,1620.0
2019-12-05 11:35:00,222.75,222.98,222.31,222.53,10265.0,222.75,222.98,222.31,222.53,10265.0
2019-12-05 11:40:00,222.6,223.15,222.5,222.92,4312.0,222.6,223.15,222.5,222.92,4312.0
2019-12-05 11:45:00,222.92,223.0,222.52,222.53,1000.0,222.92,223.0,222.52,222.53,1000.0
2019-12-05 11:50:00,222.53,222.98,222.43,222.73,4915.0,222.53,222.98,222.43,222.73,4915.0
2019-12-05 11:55:00,222.5,222.67,222.5,222.6,1302.0,222.5,222.67,222.5,222.6,1302.0
2019-12-05 12:00:00,222.6,222.87,222.6,222.79,800.0,222.6,222.87,222.6,222.79,800.0
2019-12-05 12:05:00,223.03,223.13,222.93,223.13,2000.0,223.03,223.13,222.93,223.13,2000.0
2019-12-05 12:10:00,223.24,223.24,222.81,222.81,1212.0,223.24,223.24,222.81,222.81,1212.0
2019-12-05 12:15:00,222.8,222.8,222.45,222.54,3230.0,222.8,222.8,222.45,222.54,3230.0
2019-12-05 12:20:00,222.64,222.64,222.39,222.47,7469.0,222.64,222.64,222.39,222.47,7469.0
2019-12-05 12:25:00,222.46,222.79,222.4,222.64,3600.0,222.46,222.79,222.4,222.64,3600.0
2019-12-05 12:30:00,222.55,222.63,222.46,222.46,1200.0,222.55,222.63,222.46,222.46,1200.0
2019-12-05 12:35:00,222.48,222.8,222.34,222.66,5209.0,222.48,222.8,222.34,222.66,5209.0
2019-12-05 12:40:00,222.75,222.82,222.6,222.62,2453.0,222.75,222.82,222.6,222.62,2453.0
2019-12-05 12:45:00,222.76,222.76,222.38,222.56,3115.0,222.76,222.76,222.38,222.56,3115.0
2019-12-05 12:50:00,222.53,222.64,222.42,222.42,2450.0,222.53,222.64,222.42,222.42,2450.0
2019-12-05 12:55:00,222.43,222.74,222.39,222.65,3395.0,222.43,222.74,222.39,222.65,3395.0
2019-12-05 13:00:00,222.78,222.78,222.64,222.74,2337.0,222.78,222.78,222.64,222.74,2337.0
2019-12-05 13:05:00,222.69,222.81,222.67,222.67,1200.0,222.69,222.81,222.67,222.67,1200.0
2019-12-05 13:10:00,222.78,223.12,222.67,223.0,2702.0,222.78,223.12,222.67,223.0,2702.0
2019-12-05 13:15:00,223.02,223.09,222.99,223.09,800.0,223.02,223.09,222.99,223.09,800.0
2019-12-05 13:20:00,223.06,223.06,222.84,222.84,1292.0,223.06,223.06,222.84,222.84,1292.0
2019-12-05 13:25:00,222.86,222.92,222.61,222.67,2356.0,222.86,222.92,222.61,222.67,2356.0
2019-12-05 13:30:00,222.72,222.97,222.67,222.72,3100.0,222.72,222.97,222.67,222.72,3100.0
2019-12-05 13:35:00,222.81,223.01,222.81,222.96,404.0,222.81,223.01,222.81,222.96,404.0
2019-12-05 13:40:00,223.0,223.06,222.9,223.0,3490.0,223.0,223.06,222.9,223.0,3490.0
2019-12-05 13:45:00,223.02,223.23,222.93,223.11,8596.0,223.02,223.23,222.93,223.11,8596.0
2019-12-05 13:50:00,223.1,223.2,222.97,222.97,3939.0,223.1,223.2,222.97,222.97,3939.0
2019-12-05 13:55:00,222.98,223.11,222.93,222.98,3700.0,222.98,223.11,222.93,222.98,3700.0
2019-12-05 14:00:00,222.98,222.98,222.72,222.85,9306.0,222.98,222.98,222.72,222.85,9306.0
2019-12-05 14:05:00,222.91,222.93,222.57,222.57,6126.0,222.91,222.93,222.57,222.57,6126.0
2019-12-05 14:10:00,222.54,222.54,222.14,222.2,2312.0,222.54,222.54,222.14,222.2,2312.0
2019-12-05 14:15:00,222.2,222.4,222.13,222.31,1550.0,222.2,222.4,222.13,222.31,1550.0
2019-12-05 14:20:00,222.3,222.52,222.3,222.52,2300.0,222.3,222.52,222.3,222.52,2300.0
2019-12-05 14:25:00,222.56,222.82,222.5,222.82,4221.0,222.56,222.82,222.5,222.82,4221.0
2019-12-05 14:30:00,222.77,222.8,222.71,222.8,2002.0,222.77,222.8,222.71,222.8,2002.0
2019-12-05 14:35:00,223.0,223.06,222.96,222.96,1000.0,223.0,223.06,222.96,222.96,1000.0
2019-12-05 14:40:00,222.96,223.05,222.87,223.0,2428.0,222.96,223.05,222.87,223.0,2428.0
2019-12-05 14:45:00,222.91,223.09,222.71,222.71,5336.0,222.91,223.09,222.71,222.71,5336.0
2019-12-05 14:50:00,222.86,223.05,222.74,222.97,2670.0,222.86,223.05,222.74,222.97,2670.0
2019-12-05 14:55:00,222.91,222.92,222.23,222.76,14123.0,222.91,222.92,222.23,222.76,14123.0
2019-12-05 15:00:00,222.88,222.95,222.78,222.86,2329.0,222.88,222.95,222.78,222.86,2329.0
2019-12-05 15:05:00,222.93,223.18,222.93,223.08,600.0,222.93,223.18,222.93,223.08,600.0
2019-12-05 15:10:00,223.05,223.22,223.05,223.2,900.0,223.05,223.22,223.05,223.2,900.0
2019-12-05 15:15:00,223.25,223.25,222.97,223.13,5087.0,223.25,223.25,222.97,223.13,5087.0
2019-12-05 15:20:00,223.19,223.19,222.99,222.99,4319.0,223.19,223.19,222.99,222.99,4319.0
2019-12-05 15:25:00,223.06,223.07,222.78,222.79,2838.0,223.06,223.07,222.78,222.79,2838.0
2019-12-05 15:30:00,222.76,222.95,222.72,222.89,10602.0,222.76,222.95,222.72,222.89,10602.0
2019-12-05 15:35:00,222.88,223.0,222.83,222.89,4170.0,222.88,223.0,222.83,222.89,4170.0
2019-12-05 15:40:00,222.86,222.89,222.75,222.78,9098.0,222.86,222.89,222.75,222.78,9098.0
2019-12-05 15:45:00,222.8,222.88,222.75,222.82,8964.0,222.8,222.88,222.75,222.82,8964.0
2019-12-05 15:50:00,222.81,222.83,222.76,222.78,15353.0,222.81,222.83,222.76,222.78,15353.0
2019-12-05 15:55:00,222.79,223.14,222.75,223.13,53703.0,222.79,223.14,222.75,223.13,53703.0
2019-12-06 09:30:00,224.17,224.66,222.42,223.06,14999.0,224.17,224.66,222.42,223.06,14999.0
2019-12-06 09:35:00,222.88,223.0,221.82,222.09,9921.0,222.88,223.0,221.82,222.09,9921.0
2019-12-06 09:40:00,222.14,222.29,221.2,221.3,13878.0,222.14,222.29,221.2,221.3,13878.0
2019-12-06 09:45:00,221.33,221.85,221.23,221.42,4546.0,221.33,221.85,221.23,221.42,4546.0
2019-12-06 09:50:00,221.5,222.01,221.3,221.94,4953.0,221.5,222.01,221.3,221.94,4953.0
2019-12-06 09:55:00,222.03,222.21,221.8,222.16,2252.0,222.03,222.21,221.8,222.16,2252.0
2019-12-06 10:00:00,221.96,223.01,221.96,222.71,7286.0,221.96,223.01,221.96,222.71,7286.0
2019-12-06 10:05:00,222.75,222.89,221.79,221.87,10079.0,222.75,222.89,221.79,221.87,10079.0
2019-12-06 10:10:00,221.78,221.8,220.68,220.77,24277.0,221.78,221.8,220.68,220.77,24277.0
2019-12-06 10:15:00,220.86,220.87,220.36,220.85,29832.0,220.86,220.87,220.36,220.85,29832.0
2019-12-06 10:20:00,220.84,221.05,220.37,220.97,21895.0,220.84,221.05,220.37,220.97,21895.0
2019-12-06 10:25:00,221.06,221.57,220.95,221.31,5500.0,221.06,221.57,220.95,221.31,5500.0
2019-12-06 10:30:00,221.31,221.42,221.12,221.24,5844.0,221.31,221.42,221.12,221.24,5844.0
2019-12-06 10:35:00,221.21,221.29,220.77,221.15,14340.0,221.21,221.29,220.77,221.15,14340.0
2019-12-06 10:40:00,221.19,221.41,221.03,221.12,20011.0,221.19,221.41,221.03,221.12,20011.0
2019-12-06 10:45:00,221.19,221.67,220.84,221.67,15568.0,221.19,221.67,220.84,221.67,15568.0
2019-12-06 10:50:00,221.94,222.14,221.89,222.14,3722.0,221.94,222.14,221.89,222.14,3722.0
2019-12-06 10:55:00,222.22,222.34,222.11,222.27,3060.0,222.22,222.34,222.11,222.27,3060.0
2019-12-06 11:00:00,222.36,222.93,222.36,222.93,6307.0,222.36,222.93,222.36,222.93,6307.0
2019-12-06 11:05:00,222.88,222.89,222.29,222.29,8180.0,222.88,222.89,222.29,222.29,8180.0
2019-12-06 11:10:00,222.28,222.35,222.11,222.31,2150.0,222.28,222.35,222.11,222.31,2150.0
2019-12-06 11:15:00,222.28,222.46,222.25,222.46,4600.0,222.28,222.46,222.25,222.46,4600.0
2019-12-06 11:20:00,222.7,222.7,222.36,222.43,5615.0,222.7,222.7,222.36,222.43,5615.0
2019-12-06 11:25:00,222.51,222.7,222.51,222.59,2883.0,222.51,222.7,222.51,222.59,2883.0
2019-12-06 11:30:00,222.62,222.73,222.25,222.27,6103.0,222.62,222.73,222.25,222.27,6103.0
2019-12-06 11:35:00,222.16,222.38,222.16,222.31,900.0,222.16,222.38,222.16,222.31,900.0
2019-12-06 11:40:00,222.34,222.48,222.32,222.41,5685.0,222.34,222.48,222.32,222.41,5685.0
2019-12-06 11:45:00,222.47,222.58,222.41,222.58,1800.0,222.47,222.58,222.41,222.58,1800.0
2019-12-06 11:50:00,222.6,222.67,221.85,221.86,3645.0,222.6,222.67,221.85,221.86,3645.0
2019-12-06 11:55:00,221.83,222.04,221.46,221.74,6405.0,221.83,222.04,221.46,221.74,6405.0
2019-12-06 12:00:00,221.74,222.4,221.7,222.4,2872.0,221.74,222.4,221.7,222.4,2872.0
2019-12-06 12:05:00,222.32,222.38,222.15,222.37,2200.0,222.32,222.38,222.15,222.37,2200.0
2019-12-06 12:10:00,222.45,222.8,222.43,222.66,4792.0,222.45,222.8,222.43,222.66,4792.0
2019-12-06 12:15:00,222.69,222.78,222.56,222.74,7409.0,222.69,222.78,222.56,222.74,7409.0
2019-12-06 12:20:00,222.73,223.25,222.7,223.19,9449.0,222.73,223.25,222.7,223.19,9449.0
2019-12-06 12:25:00,223.03,223.03,222.87,223.0,2000.0,223.03,223.03,222.87,223.0,2000.0
2019-12-06 12:30:00,222.91,223.22,222.91,222.98,3090.0,222.91,223.22,222.91,222.98,3090.0
2019-12-06 12:35:00,223.02,223.02,222.74,222.74,3950.0,223.02,223.02,222.74,222.74,3950.0
2019-12-06 12:40:00,222.74,223.03,222.72,222.89,4083.0,222.74,223.03,222.72,222.89,4083.0
2019-12-06 12:45:00,222.92,222.92,222.74,222.84,3987.0,222.92,222.92,222.74,222.84,3987.0
2019-12-06 12:50:00,222.86,223.03,222.78,222.94,10310.0,222.86,223.03,222.78,222.94,10310.0
2019-12-06 12:55:00,222.87,222.88,222.72,222.88,3153.0,222.87,222.88,222.72,222.88,3153.0
2019-12-06 13:00:00,223.07,223.36,223.07,223.3,3538.0,223.07,223.36,223.07,223.3,3538.0
2019-12-06 13:05:00,223.26,223.47,223.26,223.47,800.0,223.26,223.47,223.26,223.47,800.0
2019-12-06 13:10:00,223.53,223.74,223.46,223.69,2672.0,223.53,223.74,223.46,223.69,2672.0
2019-12-06 13:15:00,223.62,223.74,223.54,223.74,1300.0,223.62,223.74,223.54,223.74,1300.0
2019-12-06 13:20:00,223.7,223.74,223.5,223.5,2014.0,223.7,223.74,223.5,223.5,2014.0
2019-12-06 13:25:00,223.51,223.62,223.47,223.61,1600.0,223.51,223.62,223.47,223.61,1600.0
2019-12-06 13:30:00,223.7,223.78,223.62,223.74,3542.0,223.7,223.78,223.62,223.74,3542.0
2019-12-06 13:35:00,223.61,223.86,223.45,223.86,8000.0,223.61,223.86,223.45,223.86,8000.0
2019-12-06 13:40:00,223.85,224.01,223.74,223.75,3375.0,223.85,224.01,223.74,223.75,3375.0
2019-12-06 13:45:00,223.75,223.75,223.48,223.59,2850.0,223.75,223.75,223.48,223.59,2850.0
2019-12-06 13:50:00,223.59,223.66,223.56,223.62,3979.0,223.59,223.66,223.56,223.62,3979.0
2019-12-06 13:55:00,223.66,223.69,223.29,223.29,3217.0,223.66,223.69,223.29,223.29,3217.0
2019-12-06 14:00:00,223.22,223.31,222.95,223.17,9322.0,223.22,223.31,222.95,223.17,9322.0
2019-12-06 14:05:00,223.17,223.24,222.82,222.82,4892.0,223.17,223.24,222.82,222.82,4892.0
2019-12-06 14:10:00,222.84,223.21,222.84,223.21,4900.0,222.84,223.21,222.84,223.21,4900.0
2019-12-06 14:15:00,223.22,223.26,222.77,222.83,2435.0,223.22,223.26,222.77,222.83,2435.0
2019-12-06 14:20:00,222.83,223.07,222.75,222.98,3905.0,222.83,223.07,222.75,222.98,3905.0
2019-12-06 14:25:00,222.97,223.07,222.8,222.99,5477.0,222.97,223.07,222.8,222.99,5477.0
2019-12-06 14:30:00,222.95,222.99,222.76,222.82,3422.0,222.95,222.99,222.76,222.82,3422.0
2019-12-06 14:35:00,222.77,223.02,222.73,222.92,4600.0,222.77,223.02,222.73,222.92,4600.0
2019-12-06 14:40:00,222.89,223.21,222.86,223.21,46046.0,222.89,223.21,222.86,223.21,46046.0
2019-12-06 14:45:00,223.25,223.25,222.99,223.1,4553.0,223.25,223.25,222.99,223.1,4553.0
2019-12-06 14:50:00,223.08,223.12,222.97,223.03,4617.0,223.08,223.12,222.97,223.03,4617.0
2019-12-06 14:55:00,223.04,223.31,222.99,223.2,6362.0,223.04,223.31,222.99,223.2,6362.0
2019-12-06 15:00:00,223.23,223.26,223.17,223.19,2400.0,223.23,223.26,223.17,223.19,2400.0
2019-12-06 15:05:00,223.22,223.22,222.99,223.0,4209.0,223.22,223.22,222.99,223.0,4209.0
2019-12-06 15:10:00,223.02,223.22,222.99,223.07,4286.0,223.02,223.22,222.99,223.07,4286.0
2019-12-06 15:15:00,223.07,223.14,223.02,223.03,3744.0,223.07,223.14,223.02,223.03,3744.0
2019-12-06 15:20:00,223.0,223.2,222.96,223.11,6516.0,223.0,223.2,222.96,223.11,6516.0
2019-12-06 15:25:00,223.11,223.19,223.0,223.01,3900.0,223.11,223.19,223.0,223.01,3900.0
2019-12-06 15:30:00,223.0,223.2,222.99,223.14,5753.0,223.0,223.2,222.99,223.14,5753.0
2019-12-06 15:35:00,223.21,223.43,223.15,223.4,5498.0,223.21,223.43,223.15,223.4,5498.0
2019-12-06 15:40:00,223.39,223.48,223.3,223.35,6742.0,223.39,223.48,223.3,223.35,6742.0
2019-12-06 15:45:00,223.33,223.36,223.03,223.03,7487.0,223.33,223.36,223.03,223.03,7487.0
2019-12-06 15:50:00,223.08,223.14,222.96,223.1,31857.0,223.08,223.14,222.96,223.1,31857.0
2019-12-06 15:55:00,223.13,223.38,223.0,223.26,51376.0,223.13,223.38,223.0,223.26,51376.0
2019-12-09 09:30:00,222.99,224.19,222.99,223.83,13587.0,222.99,224.19,222.99,223.83,13587.0
2019-12-09 09:35:00,223.95,225.66,223.7,225.33,24669.0,223.95,225.66,223.7,225.33,24669.0
2019-12-09 09:40:00,225.21,225.6,225.16,225.16,5045.0,225.21,225.6,225.16,225.16,5045.0
2019-12-09 09:45:00,225.23,225.44,224.51,224.83,7484.0,225.23,225.44,224.51,224.83,7484.0
2019-12-09 09:50:00,224.73,225.44,224.3,225.44,12497.0,224.73,225.44,224.3,225.44,12497.0
2019-12-09 09:55:00,225.19,225.19,224.63,224.63,14587.0,225.19,225.19,224.63,224.63,14587.0
2019-12-09 10:00:00,224.7,224.8,224.06,224.52,24599.0,224.7,224.8,224.06,224.52,24599.0
2019-12-09 10:05:00,224.48,224.48,224.07,224.18,6901.0,224.48,224.48,224.07,224.18,6901.0
2019-12-09 10:10:00,224.08,224.08,223.75,223.75,10075.0,224.08,224.08,223.75,223.75,10075.0
2019-12-09 10:15:00,223.75,223.77,223.42,223.5,9270.0,223.75,223.77,223.42,223.5,9270.0
2019-12-09 10:20:00,223.43,223.43,222.67,223.13,18561.0,223.43,223.43,222.67,223.13,18561.0
2019-12-09 10:25:00,223.16,223.39,223.03,223.32,4075.0,223.16,223.39,223.03,223.32,4075.0
2019-12-09 10:30:00,223.21,223.23,222.76,222.84,11489.0,223.21,223.23,222.76,222.84,11489.0
2019-12-09 10:35:00,222.76,223.03,222.71,222.79,11100.0,222.76,223.03,222.71,222.79,11100.0
2019-12-09 10:40:00,222.75,223.13,222.72,222.97,6848.0,222.75,223.13,222.72,222.97,6848.0
2019-12-09 10:45:00,223.02,223.42,223.02,223.39,1876.0,223.02,223.42,223.02,223.39,1876.0
2019-12-09 10:50:00,223.39,223.39,223.08,223.11,3737.0,223.39,223.39,223.08,223.11,3737.0
2019-12-09 10:55:00,223.19,223.36,223.08,223.36,2226.0,223.19,223.36,223.08,223.36,2226.0
2019-12-09 11:00:00,223.34,223.42,223.05,223.05,2300.0,223.34,223.42,223.05,223.05,2300.0
2019-12-09 11:05:00,222.95,223.11,222.85,223.11,6906.0,222.95,223.11,222.85,223.11,6906.0
2019-12-09 11:10:00,223.08,223.11,222.88,222.91,12677.0,223.08,223.11,222.88,222.91,12677.0
2019-12-09 11:15:00,222.91,223.02,222.49,222.58,5592.0,222.91,223.02,222.49,222.58,5592.0
2019-12-09 11:20:00,222.53,222.59,222.42,222.52,15992.0,222.53,222.59,222.42,222.52,15992.0
2019-12-09 11:25:00,222.47,222.48,222.34,222.42,9070.0,222.47,222.48,222.34,222.42,9070.0
2019-12-09 11:30:00,222.4,222.44,222.2,222.3,20853.0,222.4,222.44,222.2,222.3,20853.0
2019-12-09 11:35:00,222.27,222.48,221.95,222.22,19857.0,222.27,222.48,221.95,222.22,19857.0
2019-12-09 11:40:00,222.27,222.37,221.89,221.98,16484.0,222.27,222.37,221.89,221.98,16484.0
2019-12-09 11:45:00,221.93,222.07,221.67,221.67,13883.0,221.93,222.07,221.67,221.67,13883.0
2019-12-09 11:50:00,221.65,221.7,220.9,221.0,55712.0,221.65,221.7,220.9,221.0,55712.0
2019-12-09 11:55:00,221.0,221.26,220.93,220.98,31652.0,221.0,221.26,220.93,220.98,31652.0
2019-12-09 12:00:00,220.98,221.09,220.41,220.45,28204.0,220.98,221.09,220.41,220.45,28204.0
2019-12-09 12:05:00,220.42,220.91,220.2,220.59,29403.0,220.42,220.91,220.2,220.59,29403.0
2019-12-09 12:10:00,220.59,220.67,220.25,220.41,15784.0,220.59,220.67,220.25,220.41,15784.0
2019-12-09 12:15:00,220.45,220.8,220.35,220.6,16959.0,220.45,220.8,220.35,220.6,16959.0
2019-12-09 12:20:00,220.62,220.62,220.05,220.23,10274.0,220.62,220.62,220.05,220.23,10274.0
2019-12-09 12:25:00,220.27,220.36,220.16,220.35,4024.0,220.27,220.36,220.16,220.35,4024.0
2019-12-09 12:30:00,220.4,220.77,220.35,220.77,4389.0,220.4,220.77,220.35,220.77,4389.0
2019-12-09 12:35:00,220.77,220.77,220.41,220.56,7020.0,220.77,220.77,220.41,220.56,7020.0
2019-12-09 12:40:00,220.61,220.71,220.43,220.54,11055.0,220.61,220.71,220.43,220.54,11055.0
2019-12-09 12:45:00,220.43,220.43,220.05,220.21,18183.0,220.43,220.43,220.05,220.21,18183.0
2019-12-09 12:50:00,220.21,220.26,219.32,219.69,31227.0,220.21,220.26,219.32,219.69,31227.0
2019-12-09 12:55:00,219.81,220.25,219.8,220.07,12192.0,219.81,220.25,219.8,220.07,12192.0
2019-12-09 13:00:00,220.13,220.41,220.02,220.33,8275.0,220.13,220.41,220.02,220.33,8275.0
2019-12-09 13:05:00,220.23,220.28,219.94,219.94,11972.0,220.23,220.28,219.94,219.94,11972.0
2019-12-09 13:10:00,220.0,220.12,219.89,219.95,7817.0,220.0,220.12,219.89,219.95,7817.0
2019-12-09 13:15:00,220.03,220.04,219.66,219.78,4706.0,220.03,220.04,219.66,219.78,4706.0
2019-12-09 13:20:00,219.81,219.87,219.39,219.83,7818.0,219.81,219.87,219.39,219.83,7818.0
2019-12-09 13:25:00,219.81,219.84,219.53,219.78,5583.0,219.81,219.84,219.53,219.78,5583.0
2019-12-09 13:30:00,219.8,219.94,219.73,219.88,15478.0,219.8,219.94,219.73,219.88,15478.0
2019-12-09 13:35:00,219.89,220.06,219.86,220.01,16279.0,219.89,220.06,219.86,220.01,16279.0
2019-12-09 13:40:00,220.01,220.04,219.77,219.96,10759.0,220.01,220.04,219.77,219.96,10759.0
2019-12-09 13:45:00,219.97,220.3,219.97,220.13,11369.0,219.97,220.3,219.97,220.13,11369.0
2019-12-09 13:50:00,220.14,220.3,219.81,219.81,19668.0,220.14,220.3,219.81,219.81,19668.0
2019-12-09 13:55:00,219.9,219.99,219.65,219.73,7422.0,219.9,219.99,219.65,219.73,7422.0
2019-12-09 14:00:00,219.84,220.11,219.75,220.09,6204.0,219.84,220.11,219.75,220.09,6204.0
2019-12-09 14:05:00,220.07,220.19,219.77,219.96,5222.0,220.07,220.19,219.77,219.96,5222.0
2019-12-09 14:10:00,220.02,220.33,220.01,220.23,3576.0,220.02,220.33,220.01,220.23,3576.0
2019-12-09 14:15:00,220.24,220.3,220.12,220.12,6537.0,220.24,220.3,220.12,220.12,6537.0
2019-12-09 14:20:00,220.09,220.09,219.85,220.02,3800.0,220.09,220.09,219.85,220.02,3800.0
2019-12-09 14:25:00,219.98,220.05,219.78,219.82,9650.0,219.98,220.05,219.78,219.82,9650.0
2019-12-09 14:30:00,219.86,220.04,219.72,220.04,10926.0,219.86,220.04,219.72,220.04,10926.0
2019-12-09 14:35:00,219.99,220.15,219.86,220.0,6277.0,219.99,220.15,219.86,220.0,6277.0
2019-12-09 14:40:00,219.97,219.98,219.6,219.7,3300.0,219.97,219.98,219.6,219.7,3300.0
2019-12-09 14:45:00,219.71,219.89,219.52,219.52,13578.0,219.71,219.89,219.52,219.52,13578.0
2019-12-09 14:50:00,219.54,219.8,219.46,219.46,13566.0,219.54,219.8,219.46,219.46,13566.0
2019-12-09 14:55:00,219.47,219.58,219.28,219.42,12999.0,219.47,219.58,219.28,219.42,12999.0
2019-12-09 15:00:00,219.46,219.8,219.43,219.78,9566.0,219.46,219.8,219.43,219.78,9566.0
2019-12-09 15:05:00,219.77,219.85,219.67,219.81,7253.0,219.77,219.85,219.67,219.81,7253.0
2019-12-09 15:10:00,219.87,219.88,219.74,219.74,18257.0,219.87,219.88,219.74,219.74,18257.0
2019-12-09 15:15:00,219.77,219.99,219.7,219.84,28120.0,219.77,219.99,219.7,219.84,28120.0
2019-12-09 15:20:00,219.86,219.86,219.39,219.78,14144.0,219.86,219.86,219.39,219.78,14144.0
2019-12-09 15:25:00,219.8,220.03,219.79,219.85,10892.0,219.8,220.03,219.79,219.85,10892.0
2019-12-09 15:30:00,219.91,220.09,219.85,219.94,9913.0,219.91,220.09,219.85,219.94,9913.0
2019-12-09 15:35:00,219.95,220.17,219.72,219.97,61927.0,219.95,220.17,219.72,219.97,61927.0
2019-12-09 15:40:00,219.97,219.97,219.53,219.67,10326.0,219.97,219.97,219.53,219.67,10326.0
2019-12-09 15:45:00,219.66,219.94,219.51,219.94,13234.0,219.66,219.94,219.51,219.94,13234.0
2019-12-09 15:50:00,219.93,219.93,219.31,219.45,32950.0,219.93,219.93,219.31,219.45,32950.0
2019-12-09 15:55:00,219.5,219.75,219.19,219.36,65481.0,219.5,219.75,219.19,219.36,65481.0
2019-12-10 09:30:00,219.42,220.92,219.31,219.83,19533.0,219.42,220.92,219.31,219.83,19533.0
2019-12-10 09:35:00,219.48,220.13,219.01,219.83,5434.0,219.48,220.13,219.01,219.83,5434.0
2019-12-10 09:40:00,220.02,220.02,218.5,219.64,8349.0,220.02,220.02,218.5,219.64,8349.0
2019-12-10 09:45:00,219.6,220.58,219.42,220.5,9948.0,219.6,220.58,219.42,220.5,9948.0
2019-12-10 09:50:00,220.6,221.07,220.29,220.62,11880.0,220.6,221.07,220.29,220.62,11880.0
2019-12-10 09:55:00,220.53,220.65,220.07,220.55,16719.0,220.53,220.65,220.07,220.55,16719.0
2019-12-10 10:00:00,220.55,220.74,220.25,220.74,17313.0,220.55,220.74,220.25,220.74,17313.0
2019-12-10 10:05:00,220.81,221.45,220.64,221.43,17494.0,220.81,221.45,220.64,221.43,17494.0
2019-12-10 10:10:00,221.47,221.87,221.36,221.74,9620.0,221.47,221.87,221.36,221.74,9620.0
2019-12-10 10:15:00,221.75,221.77,221.2,221.21,10201.0,221.75,221.77,221.2,221.21,10201.0
2019-12-10 10:20:00,221.32,221.64,221.32,221.64,8326.0,221.32,221.64,221.32,221.64,8326.0
2019-12-10 10:25:00,221.63,221.73,221.58,221.63,9602.0,221.63,221.73,221.58,221.63,9602.0
2019-12-10 10:30:00,221.7,221.78,221.61,221.61,4728.0,221.7,221.78,221.61,221.61,4728.0
2019-12-10 10:35:00,221.51,221.6,221.42,221.46,8824.0,221.51,221.6,221.42,221.46,8824.0
2019-12-10 10:40:00,221.43,221.74,221.42,221.61,4462.0,221.43,221.74,221.42,221.61,4462.0
2019-12-10 10:45:00,221.56,221.72,221.44,221.49,4942.0,221.56,221.72,221.44,221.49,4942.0
2019-12-10 10:50:00,221.5,221.52,221.12,221.24,5100.0,221.5,221.52,221.12,221.24,5100.0
2019-12-10 10:55:00,221.37,221.44,221.12,221.3,12633.0,221.37,221.44,221.12,221.3,12633.0
2019-12-10 11:00:00,221.44,221.56,221.22,221.43,14217.0,221.44,221.56,221.22,221.43,14217.0
2019-12-10 11:05:00,221.38,221.6,221.22,221.51,21774.0,221.38,221.6,221.22,221.51,21774.0
2019-12-10 11:10:00,221.57,221.58,221.18,221.3,15691.0,221.57,221.58,221.18,221.3,15691.0
2019-12-10 11:15:00,221.42,221.42,221.12,221.12,2300.0,221.42,221.42,221.12,221.12,2300.0
2019-12-10 11:20:00,221.13,221.16,220.59,220.6,8266.0,221.13,221.16,220.59,220.6,8266.0
2019-12-10 11:25:00,220.61,220.85,220.43,220.43,14818.0,220.61,220.85,220.43,220.43,14818.0
2019-12-10 11:30:00,220.56,220.81,220.4,220.59,14183.0,220.56,220.81,220.4,220.59,14183.0
2019-12-10 11:35:00,220.61,220.61,220.24,220.57,6800.0,220.61,220.61,220.24,220.57,6800.0
2019-12-10 11:40:00,220.69,221.0,220.37,220.92,15690.0,220.69,221.0,220.37,220.92,15690.0
2019-12-10 11:45:00,220.95,221.0,220.89,220.94,10600.0,220.95,221.0,220.89,220.94,10600.0
2019-12-10 11:50:00,221.0,221.09,220.85,220.85,5227.0,221.0,221.09,220.85,220.85,5227.0
2019-12-10 11:55:00,220.8,220.85,220.39,220.63,9782.0,220.8,220.85,220.39,220.63,9782.0
2019-12-10 12:00:00,220.76,220.84,220.39,220.39,6927.0,220.76,220.84,220.39,220.39,6927.0
2019-12-10 12:05:00,220.48,220.64,220.32,220.59,3673.0,220.48,220.64,220.32,220.59,3673.0
2019-12-10 12:10:00,220.6,220.77,220.53,220.64,4740.0,220.6,220.77,220.53,220.64,4740.0
2019-12-10 12:15:00,220.71,220.74,220.5,220.67,8801.0,220.71,220.74,220.5,220.67,8801.0
2019-12-10 12:20:00,220.72,220.73,220.59,220.6,3300.0,220.72,220.73,220.59,220.6,3300.0
2019-12-10 12:25:00,220.64,220.73,220.61,220.73,1900.0,220.64,220.73,220.61,220.73,1900.0
2019-12-10 12:30:00,220.75,220.97,220.64,220.97,1500.0,220.75,220.97,220.64,220.97,1500.0
2019-12-10 12:35:00,220.9,221.25,220.9,221.25,10412.0,220.9,221.25,220.9,221.25,10412.0
2019-12-10 12:40:00,221.24,221.25,220.99,221.08,5732.0,221.24,221.25,220.99,221.08,5732.0
2019-12-10 12:45:00,221.08,221.09,220.81,220.9,2755.0,221.08,221.09,220.81,220.9,2755.0
2019-12-10 12:50:00,220.9,221.06,220.81,221.0,2120.0,220.9,221.06,220.81,221.0,2120.0
2019-12-10 12:55:00,221.08,221.25,221.08,221.19,6085.0,221.08,221.25,221.08,221.19,6085.0
2019-12-10 13:00:00,221.11,221.45,221.11,221.35,6234.0,221.11,221.45,221.11,221.35,6234.0
2019-12-10 13:05:00,221.45,221.45,221.34,221.43,1100.0,221.45,221.45,221.34,221.43,1100.0
2019-12-10 13:10:00,221.38,221.44,221.24,221.3,6518.0,221.38,221.44,221.24,221.3,6518.0
2019-12-10 13:15:00,221.31,221.5,221.07,221.17,6615.0,221.31,221.5,221.07,221.17,6615.0
2019-12-10 13:20:00,221.23,221.32,221.2,221.31,5800.0,221.23,221.32,221.2,221.31,5800.0
2019-12-10 13:25:00,221.31,221.32,220.97,220.97,5209.0,221.31,221.32,220.97,220.97,5209.0
2019-12-10 13:30:00,221.1,221.15,220.94,221.15,1500.0,221.1,221.15,220.94,221.15,1500.0
2019-12-10 13:35:00,221.23,221.35,221.22,221.34,2600.0,221.23,221.35,221.22,221.34,2600.0
2019-12-10 13:40:00,221.29,221.31,221.07,221.14,4200.0,221.29,221.31,221.07,221.14,4200.0
2019-12-10 13:45:00,221.18,221.21,221.12,221.19,2183.0,221.18,221.21,221.12,221.19,2183.0
2019-12-10 13:50:00,221.19,221.19,221.01,221.1,4685.0,221.19,221.19,221.01,221.1,4685.0
2019-12-10 13:55:00,221.09,221.13,220.95,220.95,5800.0,221.09,221.13,220.95,220.95,5800.0
2019-12-10 14:00:00,220.88,220.91,220.77,220.81,3658.0,220.88,220.91,220.77,220.81,3658.0
2019-12-10 14:05:00,220.78,220.94,220.76,220.9,3987.0,220.78,220.94,220.76,220.9,3987.0
2019-12-10 14:10:00,220.87,221.0,220.72,221.0,5400.0,220.87,221.0,220.72,221.0,5400.0
2019-12-10 14:15:00,220.98,221.14,220.92,221.06,1100.0,220.98,221.14,220.92,221.06,1100.0
2019-12-10 14:20:00,221.14,221.2,220.98,221.2,2439.0,221.14,221.2,220.98,221.2,2439.0
2019-12-10 14:25:00,221.24,221.32,221.14,221.32,2400.0,221.24,221.32,221.14,221.32,2400.0
2019-12-10 14:30:00,221.36,221.43,221.19,221.27,3539.0,221.36,221.43,221.19,221.27,3539.0
2019-12-10 14:35:00,221.24,221.26,221.13,221.15,4800.0,221.24,221.26,221.13,221.15,4800.0
2019-12-10 14:40:00,221.15,221.26,221.14,221.19,4860.0,221.15,221.26,221.14,221.19,4860.0
2019-12-10 14:45:00,221.15,221.27,221.14,221.18,3300.0,221.15,221.27,221.14,221.18,3300.0
2019-12-10 14:50:00,221.21,221.25,221.14,221.25,4182.0,221.21,221.25,221.14,221.25,4182.0
2019-12-10 14:55:00,221.21,221.25,221.03,221.03,9217.0,221.21,221.25,221.03,221.03,9217.0
2019-12-10 15:00:00,221.04,221.18,220.93,221.18,6159.0,221.04,221.18,220.93,221.18,6159.0
2019-12-10 15:05:00,221.16,221.2,221.04,221.13,3450.0,221.16,221.2,221.04,221.13,3450.0
2019-12-10 15:10:00,221.16,221.25,221.1,221.16,6505.0,221.16,221.25,221.1,221.16,6505.0
2019-12-10 15:15:00,221.13,221.18,220.8,220.81,7874.0,221.13,221.18,220.8,220.81,7874.0
2019-12-10 15:20:00,220.85,220.85,220.68,220.72,5225.0,220.85,220.85,220.68,220.72,5225.0
2019-12-10 15:25:00,220.74,220.9,220.67,220.74,4950.0,220.74,220.9,220.67,220.74,4950.0
2019-12-10 15:30:00,220.81,220.84,220.25,220.32,5266.0,220.81,220.84,220.25,220.32,5266.0
2019-12-10 15:35:00,220.31,220.49,220.31,220.38,9090.0,220.31,220.49,220.31,220.38,9090.0
2019-12-10 15:40:00,220.37,220.4,220.34,220.38,11782.0,220.37,220.4,220.34,220.38,11782.0
2019-12-10 15:45:00,220.39,220.56,220.39,220.55,11881.0,220.39,220.56,220.39,220.55,11881.0
2019-12-10 15:50:00,220.56,220.56,220.21,220.25,28571.0,220.56,220.56,220.21,220.25,28571.0
2019-12-10 15:55:00,220.31,220.52,220.26,220.27,73686.0,220.31,220.52,220.26,220.27,73686.0
2019-12-11 09:30:00,221.91,223.23,220.96,222.84,40324.0,221.91,223.23,220.96,222.84,40324.0
2019-12-11 09:35:00,222.84,223.1,222.62,222.84,28941.0,222.84,223.1,222.62,222.84,28941.0
2019-12-11 09:40:00,222.83,223.96,222.67,223.66,36635.0,222.83,223.96,222.67,223.66,36635.0
2019-12-11 09:45:00,223.63,223.72,223.07,223.09,16208.0,223.63,223.72,223.07,223.09,16208.0
2019-12-11 09:50:00,223.08,223.17,222.97,223.03,5139.0,223.08,223.17,222.97,223.03,5139.0
2019-12-11 09:55:00,223.03,223.03,222.58,222.68,7284.0,223.03,223.03,222.58,222.68,7284.0
2019-12-11 10:00:00,222.65,224.27,222.53,223.94,11828.0,222.65,224.27,222.53,223.94,11828.0
2019-12-11 10:05:00,224.0,224.0,222.81,223.1,12803.0,224.0,224.0,222.81,223.1,12803.0
2019-12-11 10:10:00,223.1,223.35,222.9,223.27,6208.0,223.1,223.35,222.9,223.27,6208.0
2019-12-11 10:15:00,223.31,223.31,222.86,222.99,6410.0,223.31,223.31,222.86,222.99,6410.0
2019-12-11 10:20:00,223.08,223.08,222.5,222.5,8483.0,223.08,223.08,222.5,222.5,8483.0
2019-12-11 10:25:00,222.51,222.98,222.51,222.96,4271.0,222.51,222.98,222.51,222.96,4271.0
2019-12-11 10:30:00,223.09,223.18,222.95,222.95,3500.0,223.09,223.18,222.95,222.95,3500.0
2019-12-11 10:35:00,222.81,222.9,222.67,222.81,1999.0,222.81,222.9,222.67,222.81,1999.0
2019-12-11 10:40:00,222.83,223.05,222.83,222.95,4466.0,222.83,223.05,222.83,222.95,4466.0
2019-12-11 10:45:00,222.95,223.0,222.56,222.68,4720.0,222.95,223.0,222.56,222.68,4720.0
2019-12-11 10:50:00,222.74,222.77,222.6,222.77,1600.0,222.74,222.77,222.6,222.77,1600.0
2019-12-11 10:55:00,222.67,222.79,222.66,222.76,3324.0,222.67,222.79,222.66,222.76,3324.0
2019-12-11 11:00:00,222.79,222.79,222.4,222.55,3112.0,222.79,222.79,222.4,222.55,3112.0
2019-12-11 11:05:00,222.55,222.58,222.27,222.31,3020.0,222.55,222.58,222.27,222.31,3020.0
2019-12-11 11:10:00,222.31,222.48,222.27,222.32,3668.0,222.31,222.48,222.27,222.32,3668.0
2019-12-11 11:15:00,222.21,222.29,222.14,222.23,7401.0,222.21,222.29,222.14,222.23,7401.0
2019-12-11 11:20:00,222.22,222.28,222.06,222.28,3300.0,222.22,222.28,222.06,222.28,3300.0
2019-12-11 11:25:00,222.26,222.27,221.91,222.12,4321.0,222.26,222.27,221.91,222.12,4321.0
2019-12-11 11:30:00,222.09,222.16,222.02,222.02,1800.0,222.09,222.16,222.02,222.02,1800.0
2019-12-11 11:35:00,221.97,221.97,221.55,221.64,3500.0,221.97,221.97,221.55,221.64,3500.0
2019-12-11 11:40:00,221.69,222.01,221.65,221.97,1000.0,221.69,222.01,221.65,221.97,1000.0
2019-12-11 11:45:00,222.04,222.19,221.94,221.94,2210.0,222.04,222.19,221.94,221.94,2210.0
2019-12-11 11:50:00,221.94,221.94,221.62,221.79,3100.0,221.94,221.94,221.62,221.79,3100.0
2019-12-11 11:55:00,221.78,221.84,221.17,221.17,4633.0,221.78,221.84,221.17,221.17,4633.0
2019-12-11 12:00:00,221.2,221.73,221.2,221.54,4900.0,221.2,221.73,221.2,221.54,4900.0
2019-12-11 12:05:00,221.42,221.7,221.42,221.65,2900.0,221.42,221.7,221.42,221.65,2900.0
2019-12-11 12:10:00,221.77,221.85,221.75,221.8,1260.0,221.77,221.85,221.75,221.8,1260.0
2019-12-11 12:15:00,221.73,221.74,221.41,221.68,8778.0,221.73,221.74,221.41,221.68,8778.0
2019-12-11 12:20:00,221.55,221.67,221.48,221.53,3100.0,221.55,221.67,221.48,221.53,3100.0
2019-12-11 12:25:00,221.51,221.51,221.34,221.5,4000.0,221.51,221.51,221.34,221.5,4000.0
2019-12-11 12:30:00,221.64,221.89,221.64,221.87,800.0,221.64,221.89,221.64,221.87,800.0
2019-12-11 12:35:00,221.94,222.05,221.84,221.84,2300.0,221.94,222.05,221.84,221.84,2300.0
2019-12-11 12:40:00,221.76,221.83,221.76,221.83,400.0,221.76,221.83,221.76,221.83,400.0
2019-12-11 12:45:00,221.79,221.85,221.52,221.6,3600.0,221.79,221.85,221.52,221.6,3600.0
2019-12-11 12:50:00,221.58,221.74,221.58,221.71,900.0,221.58,221.74,221.58,221.71,900.0
2019-12-11 12:55:00,221.66,221.66,221.44,221.44,2700.0,221.66,221.66,221.44,221.44,2700.0
2019-12-11 13:00:00,221.36,221.4,221.22,221.38,3293.0,221.36,221.4,221.22,221.38,3293.0
2019-12-11 13:05:00,221.34,221.43,221.27,221.31,2639.0,221.34,221.43,221.27,221.31,2639.0
2019-12-11 13:10:00,221.34,221.38,221.04,221.38,3900.0,221.34,221.38,221.04,221.38,3900.0
2019-12-11 13:15:00,221.35,221.38,221.12,221.19,2013.0,221.35,221.38,221.12,221.19,2013.0
2019-12-11 13:20:00,221.12,221.12,220.84,220.97,2026.0,221.12,221.12,220.84,220.97,2026.0
2019-12-11 13:25:00,221.03,221.22,220.97,221.06,1813.0,221.03,221.22,220.97,221.06,1813.0
2019-12-11 13:30:00,221.01,221.01,220.72,220.82,1900.0,221.01,221.01,220.72,220.82,1900.0
2019-12-11 13:35:00,220.96,220.99,220.79,220.84,2120.0,220.96,220.99,220.79,220.84,2120.0
2019-12-11 13:40:00,220.81,220.81,220.59,220.6,2913.0,220.81,220.81,220.59,220.6,2913.0
2019-12-11 13:45:00,220.65,220.65,220.56,220.59,3800.0,220.65,220.65,220.56,220.59,3800.0
2019-12-11 13:50:00,220.57,220.6,220.41,220.46,3070.0,220.57,220.6,220.41,220.46,3070.0
2019-12-11 13:55:00,220.41,220.45,220.06,220.22,6700.0,220.41,220.45,220.06,220.22,6700.0
2019-12-11 14:00:00,220.11,220.61,220.0,220.61,4850.0,220.11,220.61,220.0,220.61,4850.0
2019-12-11 14:05:00,220.57,221.07,220.47,220.77,5736.0,220.57,221.07,220.47,220.77,5736.0
2019-12-11 14:10:00,220.7,220.75,220.5,220.5,3000.0,220.7,220.75,220.5,220.5,3000.0
2019-12-11 14:15:00,220.5,220.69,220.29,220.66,6463.0,220.5,220.69,220.29,220.66,6463.0
2019-12-11 14:20:00,220.64,220.65,220.39,220.39,2600.0,220.64,220.65,220.39,220.39,2600.0
2019-12-11 14:25:00,220.53,220.57,220.12,220.12,6900.0,220.53,220.57,220.12,220.12,6900.0
2019-12-11 14:30:00,220.12,220.18,219.92,219.98,4402.0,220.12,220.18,219.92,219.98,4402.0
2019-12-11 14:35:00,219.92,220.14,219.67,219.95,6423.0,219.92,220.14,219.67,219.95,6423.0
2019-12-11 14:40:00,219.96,220.34,219.85,220.21,5131.0,219.96,220.34,219.85,220.21,5131.0
2019-12-11 14:45:00,220.15,220.17,220.02,220.15,2349.0,220.15,220.17,220.02,220.15,2349.0
2019-12-11 14:50:00,220.03,220.36,220.03,220.3,6972.0,220.03,220.36,220.03,220.3,6972.0
2019-12-11 14:55:00,220.38,220.38,220.2,220.27,4825.0,220.38,220.38,220.2,220.27,4825.0
2019-12-11 15:00:00,220.28,220.53,220.04,220.05,6307.0,220.28,220.53,220.04,220.05,6307.0
2019-12-11 15:05:00,220.05,220.28,220.03,220.14,6554.0,220.05,220.28,220.03,220.14,6554.0
2019-12-11 15:10:00,220.17,220.22,220.1,220.2,4272.0,220.17,220.22,220.1,220.2,4272.0
2019-12-11 15:15:00,220.24,220.25,219.8,219.88,5253.0,220.24,220.25,219.8,219.88,5253.0
2019-12-11 15:20:00,219.93,219.93,219.74,219.92,3400.0,219.93,219.93,219.74,219.92,3400.0
2019-12-11 15:25:00,219.82,219.94,219.74,219.91,7540.0,219.82,219.94,219.74,219.91,7540.0
2019-12-11 15:30:00,219.91,219.96,219.8,219.89,7286.0,219.91,219.96,219.8,219.89,7286.0
2019-12-11 15:35:00,219.89,219.95,219.78,219.84,8200.0,219.89,219.95,219.78,219.84,8200.0
2019-12-11 15:40:00,219.83,219.86,219.73,219.76,7020.0,219.83,219.86,219.73,219.76,7020.0
2019-12-11 15:45:00,219.76,219.82,219.58,219.58,8802.0,219.76,219.82,219.58,219.58,8802.0
2019-12-11 15:50:00,219.63,219.95,219.63,219.9,15612.0,219.63,219.95,219.63,219.9,15612.0
2019-12-11 15:55:00,219.87,220.09,219.76,220.0,24945.0,219.87,220.09,219.76,220.0,24945.0
2019-12-12 09:30:00,219.71,220.4,219.38,219.74,18137.0,219.71,220.4,219.38,219.74,18137.0
2019-12-12 09:35:00,219.64,220.78,219.64,220.39,5000.0,219.64,220.78,219.64,220.39,5000.0
2019-12-12 09:40:00,220.51,220.73,219.9,220.54,8609.0,220.51,220.73,219.9,220.54,8609.0
2019-12-12 09:45:00,220.51,220.51,219.72,220.19,7322.0,220.51,220.51,219.72,220.19,7322.0
2019-12-12 09:50:00,220.17,220.69,219.87,220.34,4927.0,220.17,220.69,219.87,220.34,4927.0
2019-12-12 09:55:00,220.38,221.16,220.27,221.0,15708.0,220.38,221.16,220.27,221.0,15708.0
2019-12-12 10:00:00,220.85,221.41,220.85,221.28,25499.0,220.85,221.41,220.85,221.28,25499.0
2019-12-12 10:05:00,221.23,221.53,221.23,221.34,9592.0,221.23,221.53,221.23,221.34,9592.0
2019-12-12 10:10:00,221.49,221.81,221.16,221.69,16291.0,221.49,221.81,221.16,221.69,16291.0
2019-12-12 10:15:00,221.63,222.03,221.62,221.81,10509.0,221.63,222.03,221.62,221.81,10509.0
2019-12-12 10:20:00,221.8,222.55,221.8,222.22,20284.0,221.8,222.55,221.8,222.22,20284.0
2019-12-12 10:25:00,222.15,222.28,221.59,221.61,12917.0,222.15,222.28,221.59,221.61,12917.0
2019-12-12 10:30:00,221.71,221.93,221.6,221.81,6481.0,221.71,221.93,221.6,221.81,6481.0
2019-12-12 10:35:00,221.76,221.9,221.53,221.55,6360.0,221.76,221.9,221.53,221.55,6360.0
2019-12-12 10:40:00,221.57,221.65,221.11,221.13,4232.0,221.57,221.65,221.11,221.13,4232.0
2019-12-12 10:45:00,221.15,221.18,220.93,220.99,11275.0,221.15,221.18,220.93,220.99,11275.0
2019-12-12 10:50:00,220.96,221.4,220.84,221.4,4875.0,220.96,221.4,220.84,221.4,4875.0
2019-12-12 10:55:00,221.37,221.53,221.25,221.37,20246.0,221.37,221.53,221.25,221.37,20246.0
2019-12-12 11:00:00,221.37,221.37,220.75,220.75,10980.0,221.37,221.37,220.75,220.75,10980.0
2019-12-12 11:05:00,220.8,220.8,220.52,220.56,3214.0,220.8,220.8,220.52,220.56,3214.0
2019-12-12 11:10:00,220.63,220.64,220.1,220.16,4025.0,220.63,220.64,220.1,220.16,4025.0
2019-12-12 11:15:00,220.14,220.34,220.13,220.27,1926.0,220.14,220.34,220.13,220.27,1926.0
2019-12-12 11:20:00,220.29,220.3,219.89,220.04,3798.0,220.29,220.3,219.89,220.04,3798.0
2019-12-12 11:25:00,220.02,220.27,220.02,220.05,5296.0,220.02,220.27,220.02,220.05,5296.0
2019-12-12 11:30:00,219.93,220.28,219.93,220.03,4443.0,219.93,220.28,219.93,220.03,4443.0
2019-12-12 11:35:00,219.93,220.28,219.85,220.23,2323.0,219.93,220.28,219.85,220.23,2323.0
2019-12-12 11:40:00,220.14,220.42,220.1,220.42,3512.0,220.14,220.42,220.1,220.42,3512.0
2019-12-12 11:45:00,220.31,220.36,220.14,220.22,2512.0,220.31,220.36,220.14,220.22,2512.0
2019-12-12 11:50:00,220.15,220.17,219.89,219.89,9067.0,220.15,220.17,219.89,219.89,9067.0
2019-12-12 11:55:00,219.78,219.84,219.35,219.68,10988.0,219.78,219.84,219.35,219.68,10988.0
2019-12-12 12:00:00,219.68,219.99,219.55,219.57,10912.0,219.68,219.99,219.55,219.57,10912.0
2019-12-12 12:05:00,219.51,219.99,219.45,219.95,21945.0,219.51,219.99,219.45,219.95,21945.0
2019-12-12 12:10:00,220.05,220.05,219.7,219.85,1559.0,220.05,220.05,219.7,219.85,1559.0
2019-12-12 12:15:00,219.78,219.79,219.41,219.47,4737.0,219.78,219.79,219.41,219.47,4737.0
2019-12-12 12:20:00,219.36,219.49,219.16,219.39,7290.0,219.36,219.49,219.16,219.39,7290.0
2019-12-12 12:25:00,219.33,219.5,219.33,219.46,2430.0,219.33,219.5,219.33,219.46,2430.0
2019-12-12 12:30:00,219.48,219.86,219.48,219.57,10806.0,219.48,219.86,219.48,219.57,10806.0
2019-12-12 12:35:00,219.6,219.81,219.35,219.47,15600.0,219.6,219.81,219.35,219.47,15600.0
2019-12-12 12:40:00,219.55,219.79,219.52,219.76,5225.0,219.55,219.79,219.52,219.76,5225.0
2019-12-12 12:45:00,219.82,220.13,219.82,220.13,2000.0,219.82,220.13,219.82,220.13,2000.0
2019-12-12 12:50:00,220.17,220.2,220.1,220.2,1521.0,220.17,220.2,220.1,220.2,1521.0
2019-12-12 12:55:00,220.2,220.38,220.05,220.06,2757.0,220.2,220.38,220.05,220.06,2757.0
2019-12-12 13:00:00,220.18,220.61,220.18,220.58,2327.0,220.18,220.61,220.18,220.58,2327.0
2019-12-12 13:05:00,220.71,220.83,220.67,220.7,8201.0,220.71,220.83,220.67,220.7,8201.0
2019-12-12 13:10:00,220.69,220.69,220.21,220.25,13492.0,220.69,220.69,220.21,220.25,13492.0
2019-12-12 13:15:00,220.25,220.39,220.22,220.28,5055.0,220.25,220.39,220.22,220.28,5055.0
2019-12-12 13:20:00,220.34,220.47,220.21,220.22,7887.0,220.34,220.47,220.21,220.22,7887.0
2019-12-12 13:25:00,220.23,220.36,220.12,220.36,3579.0,220.23,220.36,220.12,220.36,3579.0
2019-12-12 13:30:00,220.32,220.34,220.2,220.2,4630.0,220.32,220.34,220.2,220.2,4630.0
2019-12-12 13:35:00,220.16,220.2,220.06,220.16,7548.0,220.16,220.2,220.06,220.16,7548.0
2019-12-12 13:40:00,220.19,220.19,219.85,219.93,3257.0,220.19,220.19,219.85,219.93,3257.0
2019-12-12 13:45:00,219.95,219.97,219.77,219.85,1525.0,219.95,219.97,219.77,219.85,1525.0
2019-12-12 13:50:00,219.86,219.92,219.76,219.84,3145.0,219.86,219.92,219.76,219.84,3145.0
2019-12-12 13:55:00,219.85,220.2,219.85,220.2,4022.0,219.85,220.2,219.85,220.2,4022.0
2019-12-12 14:00:00,220.05,220.06,219.72,219.85,15112.0,220.05,220.06,219.72,219.85,15112.0
2019-12-12 14:05:00,219.8,219.84,219.68,219.77,2300.0,219.8,219.84,219.68,219.77,2300.0
2019-12-12 14:10:00,219.8,220.16,219.8,219.89,4918.0,219.8,220.16,219.8,219.89,4918.0
2019-12-12 14:15:00,219.92,220.05,219.91,219.91,1849.0,219.92,220.05,219.91,219.91,1849.0
2019-12-12 14:20:00,219.96,220.29,219.9,220.26,5180.0,219.96,220.29,219.9,220.26,5180.0
2019-12-12 14:25:00,220.21,220.44,220.12,220.38,3443.0,220.21,220.44,220.12,220.38,3443.0
2019-12-12 14:30:00,220.48,221.66,220.48,221.13,13260.0,220.48,221.66,220.48,221.13,13260.0
2019-12-12 14:35:00,221.03,221.08,220.77,220.92,3267.0,221.03,221.08,220.77,220.92,3267.0
2019-12-12 14:40:00,220.97,221.19,220.92,220.92,5659.0,220.97,221.19,220.92,220.92,5659.0
2019-12-12 14:45:00,220.86,220.96,220.36,220.5,5132.0,220.86,220.96,220.36,220.5,5132.0
2019-12-12 14:50:00,220.45,220.7,220.37,220.7,4904.0,220.45,220.7,220.37,220.7,4904.0
2019-12-12 14:55:00,220.79,220.89,220.51,220.51,2253.0,220.79,220.89,220.51,220.51,2253.0
2019-12-12 15:00:00,220.53,221.09,220.53,221.06,7924.0,220.53,221.09,220.53,221.06,7924.0
2019-12-12 15:05:00,221.0,221.08,220.97,220.97,3950.0,221.0,221.08,220.97,220.97,3950.0
2019-12-12 15:10:00,220.95,220.97,220.59,220.64,4753.0,220.95,220.97,220.59,220.64,4753.0
2019-12-12 15:15:00,220.65,220.78,220.59,220.71,2145.0,220.65,220.78,220.59,220.71,2145.0
2019-12-12 15:20:00,220.77,220.82,220.67,220.68,3679.0,220.77,220.82,220.67,220.68,3679.0
2019-12-12 15:25:00,220.76,220.93,220.54,220.74,12917.0,220.76,220.93,220.54,220.74,12917.0
2019-12-12 15:30:00,220.74,220.8,220.56,220.58,11435.0,220.74,220.8,220.56,220.58,11435.0
2019-12-12 15:35:00,220.6,220.66,220.41,220.61,12504.0,220.6,220.66,220.41,220.61,12504.0
2019-12-12 15:40:00,220.61,220.63,220.44,220.47,9554.0,220.61,220.63,220.44,220.47,9554.0
2019-12-12 15:45:00,220.55,220.82,220.37,220.54,17841.0,220.55,220.82,220.37,220.54,17841.0
2019-12-12 15:50:00,220.6,220.81,220.55,220.67,20393.0,220.6,220.81,220.55,220.67,20393.0
2019-12-12 15:55:00,220.63,220.64,220.31,220.53,50256.0,220.63,220.64,220.31,220.53,50256.0
2019-12-13 09:30:00,220.19,220.19,219.33,219.46,16738.0,220.19,220.19,219.33,219.46,16738.0
2019-12-13 09:35:00,219.63,221.01,219.63,220.75,6392.0,219.63,221.01,219.63,220.75,6392.0
2019-12-13 09:40:00,220.91,220.91,220.18,220.51,4883.0,220.91,220.91,220.18,220.51,4883.0
2019-12-13 09:45:00,220.72,221.37,220.39,220.83,6048.0,220.72,221.37,220.39,220.83,6048.0
2019-12-13 09:50:00,220.85,221.17,220.45,220.74,9970.0,220.85,221.17,220.45,220.74,9970.0
2019-12-13 09:55:00,221.0,221.06,220.47,220.47,7234.0,221.0,221.06,220.47,220.47,7234.0
2019-12-13 10:00:00,220.4,221.5,220.25,221.44,11570.0,220.4,221.5,220.25,221.44,11570.0
2019-12-13 10:05:00,221.62,221.62,220.69,220.69,2509.0,221.62,221.62,220.69,220.69,2509.0
2019-12-13 10:10:00,220.92,221.25,220.3,220.33,3413.0,220.92,221.25,220.3,220.33,3413.0
2019-12-13 10:15:00,220.26,221.12,220.25,221.04,4035.0,220.26,221.12,220.25,221.04,4035.0
2019-12-13 10:20:00,221.05,221.25,220.74,220.89,5124.0,221.05,221.25,220.74,220.89,5124.0
2019-12-13 10:25:00,220.82,220.89,220.41,220.45,7165.0,220.82,220.89,220.41,220.45,7165.0
2019-12-13 10:30:00,220.48,220.72,220.17,220.72,2995.0,220.48,220.72,220.17,220.72,2995.0
2019-12-13 10:35:00,220.78,220.8,219.83,220.06,5574.0,220.78,220.8,219.83,220.06,5574.0
2019-12-13 10:40:00,220.11,220.65,220.03,220.56,4632.0,220.11,220.65,220.03,220.56,4632.0
2019-12-13 10:45:00,220.44,220.63,220.0,220.09,3145.0,220.44,220.63,220.0,220.09,3145.0
2019-12-13 10:50:00,219.99,220.11,219.5,219.58,5237.0,219.99,220.11,219.5,219.58,5237.0
2019-12-13 10:55:00,219.54,219.78,219.3,219.32,5872.0,219.54,219.78,219.3,219.32,5872.0
2019-12-13 11:00:00,219.31,219.4,219.06,219.23,8623.0,219.31,219.4,219.06,219.23,8623.0
2019-12-13 11:05:00,219.22,219.77,219.21,219.49,6558.0,219.22,219.77,219.21,219.49,6558.0
2019-12-13 11:10:00,219.44,219.63,219.08,219.21,6174.0,219.44,219.63,219.08,219.21,6174.0
2019-12-13 11:15:00,219.18,219.31,218.65,218.65,5799.0,219.18,219.31,218.65,218.65,5799.0
2019-12-13 11:20:00,218.59,218.63,218.35,218.35,5900.0,218.59,218.63,218.35,218.35,5900.0
2019-12-13 11:25:00,218.35,218.61,218.27,218.61,11464.0,218.35,218.61,218.27,218.61,11464.0
2019-12-13 11:30:00,218.65,218.8,218.41,218.8,12446.0,218.65,218.8,218.41,218.8,12446.0
2019-12-13 11:35:00,218.91,219.32,218.9,219.32,4428.0,218.91,219.32,218.9,219.32,4428.0
2019-12-13 11:40:00,219.3,219.42,219.18,219.42,3400.0,219.3,219.42,219.18,219.42,3400.0
2019-12-13 11:45:00,219.45,219.5,218.96,219.08,11981.0,219.45,219.5,218.96,219.08,11981.0
2019-12-13 11:50:00,219.25,219.35,219.1,219.28,9356.0,219.25,219.35,219.1,219.28,9356.0
2019-12-13 11:55:00,219.45,219.48,219.23,219.31,2835.0,219.45,219.48,219.23,219.31,2835.0
2019-12-13 12:00:00,219.37,219.72,219.36,219.69,5975.0,219.37,219.72,219.36,219.69,5975.0
2019-12-13 12:05:00,219.73,219.88,219.56,219.63,3700.0,219.73,219.88,219.56,219.63,3700.0
2019-12-13 12:10:00,219.67,219.96,219.34,219.37,7052.0,219.67,219.96,219.34,219.37,7052.0
2019-12-13 12:15:00,219.38,219.79,219.38,219.78,7060.0,219.38,219.79,219.38,219.78,7060.0
2019-12-13 12:20:00,219.79,219.79,219.45,219.45,5977.0,219.79,219.79,219.45,219.45,5977.0
2019-12-13 12:25:00,219.51,219.68,219.36,219.39,8362.0,219.51,219.68,219.36,219.39,8362.0
2019-12-13 12:30:00,219.42,219.55,219.26,219.3,4431.0,219.42,219.55,219.26,219.3,4431.0
2019-12-13 12:35:00,219.44,219.63,219.29,219.5,7423.0,219.44,219.63,219.29,219.5,7423.0
2019-12-13 12:40:00,219.53,219.61,219.27,219.28,6081.0,219.53,219.61,219.27,219.28,6081.0
2019-12-13 12:45:00,219.3,219.49,219.3,219.46,2300.0,219.3,219.49,219.3,219.46,2300.0
2019-12-13 12:50:00,219.5,219.53,219.4,219.46,3118.0,219.5,219.53,219.4,219.46,3118.0
2019-12-13 12:55:00,219.39,219.59,219.38,219.52,9733.0,219.39,219.59,219.38,219.52,9733.0
2019-12-13 13:00:00,219.48,219.59,219.34,219.52,15984.0,219.48,219.59,219.34,219.52,15984.0
2019-12-13 13:05:00,219.46,219.55,219.41,219.46,6631.0,219.46,219.55,219.41,219.46,6631.0
2019-12-13 13:10:00,219.5,219.53,219.19,219.25,8200.0,219.5,219.53,219.19,219.25,8200.0
2019-12-13 13:15:00,219.23,219.27,218.98,218.98,9913.0,219.23,219.27,218.98,218.98,9913.0
2019-12-13 13:20:00,219.02,219.04,218.72,218.96,17058.0,219.02,219.04,218.72,218.96,17058.0
2019-12-13 13:25:00,218.95,218.96,218.57,218.73,49218.0,218.95,218.96,218.57,218.73,49218.0
2019-12-13 13:30:00,218.7,218.87,218.55,218.56,37800.0,218.7,218.87,218.55,218.56,37800.0
2019-12-13 13:35:00,218.51,218.56,218.3,218.31,6946.0,218.51,218.56,218.3,218.31,6946.0
2019-12-13 13:40:00,218.31,218.49,218.11,218.24,42570.0,218.31,218.49,218.11,218.24,42570.0
2019-12-13 13:45:00,218.24,218.59,218.2,218.34,17207.0,218.24,218.59,218.2,218.34,17207.0
2019-12-13 13:50:00,218.35,218.49,218.18,218.33,23389.0,218.35,218.49,218.18,218.33,23389.0
2019-12-13 13:55:00,218.31,218.32,218.18,218.32,7425.0,218.31,218.32,218.18,218.32,7425.0
2019-12-13 14:00:00,218.42,219.1,218.33,219.04,6532.0,218.42,219.1,218.33,219.04,6532.0
2019-12-13 14:05:00,219.05,219.2,218.96,218.99,5529.0,219.05,219.2,218.96,218.99,5529.0
2019-12-13 14:10:00,218.99,219.0,218.91,218.91,2000.0,218.99,219.0,218.91,218.91,2000.0
2019-12-13 14:15:00,218.97,219.04,218.86,219.01,5297.0,218.97,219.04,218.86,219.01,5297.0
2019-12-13 14:20:00,219.04,219.09,218.91,219.01,4900.0,219.04,219.09,218.91,219.01,4900.0
2019-12-13 14:25:00,218.97,219.04,218.82,218.96,5727.0,218.97,219.04,218.82,218.96,5727.0
2019-12-13 14:30:00,218.96,219.0,218.77,218.85,10556.0,218.96,219.0,218.77,218.85,10556.0
2019-12-13 14:35:00,218.86,219.04,218.82,218.91,13229.0,218.86,219.04,218.82,218.91,13229.0
2019-12-13 14:40:00,218.92,218.92,218.64,218.82,5300.0,218.92,218.92,218.64,218.82,5300.0
2019-12-13 14:45:00,218.8,218.8,218.54,218.65,2812.0,218.8,218.8,218.54,218.65,2812.0
2019-12-13 14:50:00,218.67,218.88,218.57,218.63,9550.0,218.67,218.88,218.57,218.63,9550.0
2019-12-13 14:55:00,218.67,218.92,218.63,218.78,6738.0,218.67,218.92,218.63,218.78,6738.0
2019-12-13 15:00:00,218.72,218.8,218.33,218.37,24284.0,218.72,218.8,218.33,218.37,24284.0
2019-12-13 15:05:00,218.32,218.44,218.13,218.16,11068.0,218.32,218.44,218.13,218.16,11068.0
2019-12-13 15:10:00,218.15,218.19,218.01,218.02,47444.0,218.15,218.19,218.01,218.02,47444.0
2019-12-13 15:15:00,218.05,218.08,217.83,218.0,23862.0,218.05,218.08,217.83,218.0,23862.0
2019-12-13 15:20:00,218.0,218.24,217.98,218.17,32821.0,218.0,218.24,217.98,218.17,32821.0
2019-12-13 15:25:00,218.13,218.46,218.12,218.33,5320.0,218.13,218.46,218.12,218.33,5320.0
2019-12-13 15:30:00,218.37,218.65,218.32,218.65,9510.0,218.37,218.65,218.32,218.65,9510.0
2019-12-13 15:35:00,218.7,219.06,218.68,218.99,8628.0,218.7,219.06,218.68,218.99,8628.0
2019-12-13 15:40:00,218.97,219.05,218.43,218.84,38332.0,218.97,219.05,218.43,218.84,38332.0
2019-12-13 15:45:00,218.81,219.04,218.81,218.91,6835.0,218.81,219.04,218.81,218.91,6835.0
2019-12-13 15:50:00,218.96,219.0,218.66,218.81,25009.0,218.96,219.0,218.66,218.81,25009.0
2019-12-13 15:55:00,218.81,219.13,218.7,218.93,44416.0,218.81,219.13,218.7,218.93,44416.0
2019-12-16 09:30:00,220.5,221.86,220.5,221.05,19376.0,220.5,221.86,220.5,221.05,19376.0
2019-12-16 09:35:00,221.05,221.05,220.01,220.76,5789.0,221.05,221.05,220.01,220.76,5789.0
2019-12-16 09:40:00,220.76,220.77,219.79,219.79,11761.0,220.76,220.77,219.79,219.79,11761.0
2019-12-16 09:45:00,219.58,220.35,219.58,219.69,11251.0,219.58,220.35,219.58,219.69,11251.0
2019-12-16 09:50:00,219.68,219.93,219.5,219.89,8500.0,219.68,219.93,219.5,219.89,8500.0
2019-12-16 09:55:00,219.93,220.25,219.66,220.25,8698.0,219.93,220.25,219.66,220.25,8698.0
2019-12-16 10:00:00,220.15,220.5,219.65,220.25,11479.0,220.15,220.5,219.65,220.25,11479.0
2019-12-16 10:05:00,220.07,220.19,219.87,219.98,3651.0,220.07,220.19,219.87,219.98,3651.0
2019-12-16 10:10:00,219.92,220.6,219.91,220.36,20757.0,219.92,220.6,219.91,220.36,20757.0
2019-12-16 10:15:00,220.32,220.44,220.12,220.18,16088.0,220.32,220.44,220.12,220.18,16088.0
2019-12-16 10:20:00,220.23,221.0,219.89,220.8,39006.0,220.23,221.0,219.89,220.8,39006.0
2019-12-16 10:25:00,220.8,221.29,220.29,220.4,34957.0,220.8,221.29,220.29,220.4,34957.0
2019-12-16 10:30:00,220.36,220.99,220.35,220.52,40694.0,220.36,220.99,220.35,220.52,40694.0
2019-12-16 10:35:00,220.58,220.76,220.45,220.64,21086.0,220.58,220.76,220.45,220.64,21086.0
2019-12-16 10:40:00,220.63,220.68,220.49,220.6,19177.0,220.63,220.68,220.49,220.6,19177.0
2019-12-16 10:45:00,220.59,220.64,220.48,220.6,10859.0,220.59,220.64,220.48,220.6,10859.0
2019-12-16 10:50:00,220.6,220.68,220.44,220.44,9910.0,220.6,220.68,220.44,220.44,9910.0
2019-12-16 10:55:00,220.45,220.62,220.42,220.52,6346.0,220.45,220.62,220.42,220.52,6346.0
2019-12-16 11:00:00,220.58,220.64,220.4,220.61,4300.0,220.58,220.64,220.4,220.61,4300.0
2019-12-16 11:05:00,220.59,221.05,220.59,220.78,19404.0,220.59,221.05,220.59,220.78,19404.0
2019-12-16 11:10:00,220.79,220.79,220.57,220.71,17080.0,220.79,220.79,220.57,220.71,17080.0
2019-12-16 11:15:00,220.71,220.76,220.54,220.63,22543.0,220.71,220.76,220.54,220.63,22543.0
2019-12-16 11:20:00,220.65,220.7,220.4,220.67,56403.0,220.65,220.7,220.4,220.67,56403.0
2019-12-16 11:25:00,220.7,221.03,220.64,220.93,53650.0,220.7,221.03,220.64,220.93,53650.0
2019-12-16 11:30:00,220.9,221.01,220.75,220.82,25967.0,220.9,221.01,220.75,220.82,25967.0
2019-12-16 11:35:00,220.86,221.03,220.58,220.96,27634.0,220.86,221.03,220.58,220.96,27634.0
2019-12-16 11:40:00,221.09,221.48,221.09,221.21,26393.0,221.09,221.48,221.09,221.21,26393.0
2019-12-16 11:45:00,221.17,221.77,221.14,221.76,9270.0,221.17,221.77,221.14,221.76,9270.0
2019-12-16 11:50:00,221.68,221.7,221.32,221.32,8693.0,221.68,221.7,221.32,221.32,8693.0
2019-12-16 11:55:00,221.31,221.47,221.23,221.4,15394.0,221.31,221.47,221.23,221.4,15394.0
2019-12-16 12:00:00,221.38,221.43,221.24,221.25,21647.0,221.38,221.43,221.24,221.25,21647.0
2019-12-16 12:05:00,221.29,221.49,221.18,221.49,15307.0,221.29,221.49,221.18,221.49,15307.0
2019-12-16 12:10:00,221.52,221.63,221.24,221.3,8209.0,221.52,221.63,221.24,221.3,8209.0
2019-12-16 12:15:00,221.27,221.39,221.19,221.37,5602.0,221.27,221.39,221.19,221.37,5602.0
2019-12-16 12:20:00,221.37,221.42,221.26,221.29,6450.0,221.37,221.42,221.26,221.29,6450.0
2019-12-16 12:25:00,221.3,221.33,221.03,221.23,9025.0,221.3,221.33,221.03,221.23,9025.0
2019-12-16 12:30:00,221.21,221.32,221.1,221.26,5190.0,221.21,221.32,221.1,221.26,5190.0
2019-12-16 12:35:00,221.3,221.3,221.07,221.09,6475.0,221.3,221.3,221.07,221.09,6475.0
2019-12-16 12:40:00,221.09,221.35,221.08,221.29,4650.0,221.09,221.35,221.08,221.29,4650.0
2019-12-16 12:45:00,221.29,221.41,221.16,221.19,6730.0,221.29,221.41,221.16,221.19,6730.0
2019-12-16 12:50:00,221.2,221.39,221.08,221.37,11566.0,221.2,221.39,221.08,221.37,11566.0
2019-12-16 12:55:00,221.37,221.41,221.16,221.29,10389.0,221.37,221.41,221.16,221.29,10389.0
2019-12-16 13:00:00,221.31,221.37,221.06,221.25,28116.0,221.31,221.37,221.06,221.25,28116.0
2019-12-16 13:05:00,221.24,221.24,221.06,221.09,7401.0,221.24,221.24,221.06,221.09,7401.0
2019-12-16 13:10:00,221.07,221.07,220.96,221.06,6387.0,221.07,221.07,220.96,221.06,6387.0
2019-12-16 13:15:00,221.0,221.0,220.84,220.84,3708.0,221.0,221.0,220.84,220.84,3708.0
2019-12-16 13:20:00,220.86,220.93,220.82,220.9,3200.0,220.86,220.93,220.82,220.9,3200.0
2019-12-16 13:25:00,220.88,220.96,220.82,220.91,7927.0,220.88,220.96,220.82,220.91,7927.0
2019-12-16 13:30:00,220.87,220.87,220.47,220.47,6271.0,220.87,220.87,220.47,220.47,6271.0
2019-12-16 13:35:00,220.42,221.05,219.58,219.78,69911.0,220.42,221.05,219.58,219.78,69911.0
2019-12-16 13:40:00,219.79,220.07,219.66,219.96,5923.0,219.79,220.07,219.66,219.96,5923.0
2019-12-16 13:45:00,220.01,220.25,219.83,220.25,6332.0,220.01,220.25,219.83,220.25,6332.0
2019-12-16 13:50:00,220.28,220.55,220.28,220.55,5137.0,220.28,220.55,220.28,220.55,5137.0
2019-12-16 13:55:00,220.6,220.79,220.46,220.79,4700.0,220.6,220.79,220.46,220.79,4700.0
2019-12-16 14:00:00,220.81,220.89,220.58,220.64,7792.0,220.81,220.89,220.58,220.64,7792.0
2019-12-16 14:05:00,220.61,220.69,220.35,220.55,6745.0,220.61,220.69,220.35,220.55,6745.0
2019-12-16 14:10:00,220.49,220.88,220.49,220.76,3534.0,220.49,220.88,220.49,220.76,3534.0
2019-12-16 14:15:00,220.71,221.0,220.69,220.99,8177.0,220.71,221.0,220.69,220.99,8177.0
2019-12-16 14:20:00,221.0,221.05,220.74,220.8,9505.0,221.0,221.05,220.74,220.8,9505.0
2019-12-16 14:25:00,220.82,220.82,220.7,220.73,3470.0,220.82,220.82,220.7,220.73,3470.0
2019-12-16 14:30:00,220.72,220.72,220.49,220.61,8951.0,220.72,220.72,220.49,220.61,8951.0
2019-12-16 14:35:00,220.67,220.67,219.65,219.87,35924.0,220.67,220.67,219.65,219.87,35924.0
2019-12-16 14:40:00,219.87,220.36,219.74,220.26,12620.0,219.87,220.36,219.74,220.26,12620.0
2019-12-16 14:45:00,220.18,220.24,220.03,220.05,7300.0,220.18,220.24,220.03,220.05,7300.0
2019-12-16 14:50:00,219.96,220.07,219.94,220.0,13371.0,219.96,220.07,219.94,220.0,13371.0
2019-12-16 14:55:00,219.98,220.03,219.79,219.81,8515.0,219.98,220.03,219.79,219.81,8515.0
2019-12-16 15:00:00,219.83,219.86,219.72,219.76,12189.0,219.83,219.86,219.72,219.76,12189.0
2019-12-16 15:05:00,219.79,219.79,219.65,219.78,10771.0,219.79,219.79,219.65,219.78,10771.0
2019-12-16 15:10:00,219.77,220.12,219.71,220.04,21458.0,219.77,220.12,219.71,220.04,21458.0
2019-12-16 15:15:00,220.02,220.05,219.99,220.04,9379.0,220.02,220.05,219.99,220.04,9379.0
2019-12-16 15:20:00,220.02,220.27,219.99,220.16,16267.0,220.02,220.27,219.99,220.16,16267.0
2019-12-16 15:25:00,220.15,220.18,219.63,219.72,10107.0,220.15,220.18,219.63,219.72,10107.0
2019-12-16 15:30:00,219.7,220.02,219.69,219.78,13891.0,219.7,220.02,219.69,219.78,13891.0
2019-12-16 15:35:00,219.84,219.92,219.65,219.75,12339.0,219.84,219.92,219.65,219.75,12339.0
2019-12-16 15:40:00,219.76,219.99,219.67,219.98,10326.0,219.76,219.99,219.67,219.98,10326.0
2019-12-16 15:45:00,219.98,219.99,219.78,219.87,11495.0,219.98,219.99,219.78,219.87,11495.0
2019-12-16 15:50:00,219.99,220.0,219.63,219.63,35103.0,219.99,220.0,219.63,219.63,35103.0
2019-12-16 15:55:00,219.69,219.72,219.33,219.43,67758.0,219.69,219.72,219.33,219.43,67758.0
2019-12-17 09:30:00,219.7,219.72,216.01,217.61,37646.0,219.7,219.72,216.01,217.61,37646.0
2019-12-17 09:35:00,217.85,219.53,217.58,218.07,20653.0,217.85,219.53,217.58,218.07,20653.0
2019-12-17 09:40:00,218.07,218.9,217.85,218.73,26046.0,218.07,218.9,217.85,218.73,26046.0
2019-12-17 09:45:00,218.65,219.73,218.31,218.31,15205.0,218.65,219.73,218.31,218.31,15205.0
2019-12-17 09:50:00,218.3,218.93,218.07,218.48,17358.0,218.3,218.93,218.07,218.48,17358.0
2019-12-17 09:55:00,218.58,219.46,218.58,219.45,20322.0,218.58,219.46,218.58,219.45,20322.0
2019-12-17 10:00:00,219.3,219.4,218.92,218.95,18857.0,219.3,219.4,218.92,218.95,18857.0
2019-12-17 10:05:00,219.03,219.2,218.82,218.83,15700.0,219.03,219.2,218.82,218.83,15700.0
2019-12-17 10:10:00,218.92,219.15,218.35,218.35,12742.0,218.92,219.15,218.35,218.35,12742.0
2019-12-17 10:15:00,218.41,218.76,218.19,218.45,8700.0,218.41,218.76,218.19,218.45,8700.0
2019-12-17 10:20:00,218.46,218.48,217.78,218.25,16062.0,218.46,218.48,217.78,218.25,16062.0
2019-12-17 10:25:00,218.12,218.33,218.0,218.24,8211.0,218.12,218.33,218.0,218.24,8211.0
2019-12-17 10:30:00,218.24,218.62,218.18,218.24,14991.0,218.24,218.62,218.18,218.24,14991.0
2019-12-17 10:35:00,218.35,218.4,217.96,218.03,11001.0,218.35,218.4,217.96,218.03,11001.0
2019-12-17 10:40:00,218.04,218.39,217.97,218.36,6554.0,218.04,218.39,217.97,218.36,6554.0
2019-12-17 10:45:00,218.37,218.56,218.31,218.54,4300.0,218.37,218.56,218.31,218.54,4300.0
2019-12-17 10:50:00,218.53,218.87,218.53,218.87,2300.0,218.53,218.87,218.53,218.87,2300.0
2019-12-17 10:55:00,218.85,218.85,218.53,218.63,4887.0,218.85,218.85,218.53,218.63,4887.0
2019-12-17 11:00:00,218.7,218.76,218.57,218.6,4158.0,218.7,218.76,218.57,218.6,4158.0
2019-12-17 11:05:00,218.59,218.73,218.57,218.72,3820.0,218.59,218.73,218.57,218.72,3820.0
2019-12-17 11:10:00,218.54,218.9,218.49,218.9,5000.0,218.54,218.9,218.49,218.9,5000.0
2019-12-17 11:15:00,218.9,219.18,218.9,219.16,4502.0,218.9,219.18,218.9,219.16,4502.0
2019-12-17 11:20:00,219.12,219.12,218.9,218.93,5316.0,219.12,219.12,218.9,218.93,5316.0
2019-12-17 11:25:00,218.98,219.0,218.83,218.9,4490.0,218.98,219.0,218.83,218.9,4490.0
2019-12-17 11:30:00,218.97,219.12,218.7,218.86,4499.0,218.97,219.12,218.7,218.86,4499.0
2019-12-17 11:35:00,218.75,218.94,218.75,218.8,3761.0,218.75,218.94,218.75,218.8,3761.0
2019-12-17 11:40:00,218.8,218.87,218.63,218.76,4876.0,218.8,218.87,218.63,218.76,4876.0
2019-12-17 11:45:00,218.76,218.83,218.66,218.83,4914.0,218.76,218.83,218.66,218.83,4914.0
2019-12-17 11:50:00,218.82,218.85,218.51,218.55,6264.0,218.82,218.85,218.51,218.55,6264.0
2019-12-17 11:55:00,218.53,218.53,217.97,217.97,11151.0,218.53,218.53,217.97,217.97,11151.0
2019-12-17 12:00:00,218.02,218.02,217.72,217.88,19953.0,218.02,218.02,217.72,217.88,19953.0
2019-12-17 12:05:00,217.84,217.84,217.6,217.75,2900.0,217.84,217.84,217.6,217.75,2900.0
2019-12-17 12:10:00,217.74,217.95,217.7,217.8,7160.0,217.74,217.95,217.7,217.8,7160.0
2019-12-17 12:15:00,217.74,217.77,217.61,217.61,5100.0,217.74,217.77,217.61,217.61,5100.0
2019-12-17 12:20:00,217.7,217.7,217.52,217.61,4700.0,217.7,217.7,217.52,217.61,4700.0
2019-12-17 12:25:00,217.51,217.55,217.42,217.51,3500.0,217.51,217.55,217.42,217.51,3500.0
2019-12-17 12:30:00,217.51,217.57,217.44,217.52,2839.0,217.51,217.57,217.44,217.52,2839.0
2019-12-17 12:35:00,217.51,217.74,217.51,217.69,4862.0,217.51,217.74,217.51,217.69,4862.0
2019-12-17 12:40:00,217.64,217.74,217.5,217.55,7834.0,217.64,217.74,217.5,217.55,7834.0
2019-12-17 12:45:00,217.63,217.63,217.53,217.53,1645.0,217.63,217.63,217.53,217.53,1645.0
2019-12-17 12:50:00,217.56,217.56,217.43,217.5,5123.0,217.56,217.56,217.43,217.5,5123.0
2019-12-17 12:55:00,217.49,217.55,217.39,217.5,5660.0,217.49,217.55,217.39,217.5,5660.0
2019-12-17 13:00:00,217.5,217.56,217.37,217.42,3628.0,217.5,217.56,217.37,217.42,3628.0
2019-12-17 13:05:00,217.46,217.55,217.42,217.44,3350.0,217.46,217.55,217.42,217.44,3350.0
2019-12-17 13:10:00,217.5,217.55,217.34,217.34,4302.0,217.5,217.55,217.34,217.34,4302.0
2019-12-17 13:15:00,217.37,217.47,217.3,217.42,3921.0,217.37,217.47,217.3,217.42,3921.0
2019-12-17 13:20:00,217.41,217.47,217.23,217.23,6022.0,217.41,217.47,217.23,217.23,6022.0
2019-12-17 13:25:00,217.24,217.24,216.95,217.02,8508.0,217.24,217.24,216.95,217.02,8508.0
2019-12-17 13:30:00,217.06,217.09,216.96,217.01,11306.0,217.06,217.09,216.96,217.01,11306.0
2019-12-17 13:35:00,216.99,217.07,216.89,217.05,4619.0,216.99,217.07,216.89,217.05,4619.0
2019-12-17 13:40:00,217.09,217.26,217.08,217.16,4257.0,217.09,217.26,217.08,217.16,4257.0
2019-12-17 13:45:00,217.18,217.26,216.99,217.03,8241.0,217.18,217.26,216.99,217.03,8241.0
2019-12-17 13:50:00,217.01,217.17,216.98,217.17,3943.0,217.01,217.17,216.98,217.17,3943.0
2019-12-17 13:55:00,217.14,217.42,217.11,217.42,2128.0,217.14,217.42,217.11,217.42,2128.0
2019-12-17 14:00:00,217.44,217.53,217.28,217.34,8647.0,217.44,217.53,217.28,217.34,8647.0
2019-12-17 14:05:00,217.3,217.62,217.3,217.53,6200.0,217.3,217.62,217.3,217.53,6200.0
2019-12-17 14:10:00,217.5,217.88,217.5,217.88,8273.0,217.5,217.88,217.5,217.88,8273.0
2019-12-17 14:15:00,217.96,217.96,217.74,217.78,4541.0,217.96,217.96,217.74,217.78,4541.0
2019-12-17 14:20:00,217.8,217.82,217.69,217.76,4395.0,217.8,217.82,217.69,217.76,4395.0
2019-12-17 14:25:00,217.74,217.75,217.59,217.6,4943.0,217.74,217.75,217.59,217.6,4943.0
2019-12-17 14:30:00,217.6,217.65,217.49,217.53,7057.0,217.6,217.65,217.49,217.53,7057.0
2019-12-17 14:35:00,217.56,217.58,217.44,217.56,4597.0,217.56,217.58,217.44,217.56,4597.0
2019-12-17 14:40:00,217.55,217.55,217.36,217.47,6639.0,217.55,217.55,217.36,217.47,6639.0
2019-12-17 14:45:00,217.46,217.47,217.37,217.42,5425.0,217.46,217.47,217.37,217.42,5425.0
2019-12-17 14:50:00,217.4,217.5,217.24,217.5,5344.0,217.4,217.5,217.24,217.5,5344.0
2019-12-17 14:55:00,217.51,217.51,217.43,217.48,3675.0,217.51,217.51,217.43,217.48,3675.0
2019-12-17 15:00:00,217.45,217.48,217.38,217.39,6283.0,217.45,217.48,217.38,217.39,6283.0
2019-12-17 15:05:00,217.37,217.54,217.36,217.53,6085.0,217.37,217.54,217.36,217.53,6085.0
2019-12-17 15:10:00,217.54,217.54,217.37,217.38,11030.0,217.54,217.54,217.37,217.38,11030.0
2019-12-17 15:15:00,217.39,217.39,217.27,217.37,12090.0,217.39,217.39,217.27,217.37,12090.0
2019-12-17 15:20:00,217.34,217.38,217.24,217.25,14188.0,217.34,217.38,217.24,217.25,14188.0
2019-12-17 15:25:00,217.24,217.27,217.19,217.24,15935.0,217.24,217.27,217.19,217.24,15935.0
2019-12-17 15:30:00,217.23,217.24,216.98,216.99,14305.0,217.23,217.24,216.98,216.99,14305.0
2019-12-17 15:35:00,216.96,217.14,216.79,217.06,15472.0,216.96,217.14,216.79,217.06,15472.0
2019-12-17 15:40:00,217.06,217.08,216.87,216.91,13270.0,217.06,217.08,216.87,216.91,13270.0
2019-12-17 15:45:00,216.88,217.01,216.73,216.99,18455.0,216.88,217.01,216.73,216.99,18455.0
2019-12-17 15:50:00,216.99,217.29,216.98,217.13,74583.0,216.99,217.29,216.98,217.13,74583.0
2019-12-17 15:55:00,217.22,217.74,216.98,217.62,108831.0,217.22,217.74,216.98,217.62,108831.0
2019-12-18 09:30:00,217.83,218.55,217.77,218.49,15420.0,217.83,218.55,217.77,218.49,15420.0
2019-12-18 09:35:00,218.37,219.17,218.13,218.74,27027.0,218.37,219.17,218.13,218.74,27027.0
2019-12-18 09:40:00,218.7,218.98,218.59,218.69,20364.0,218.7,218.98,218.59,218.69,20364.0
2019-12-18 09:45:00,218.78,218.89,218.37,218.55,12336.0,218.78,218.89,218.37,218.55,12336.0
2019-12-18 09:50:00,218.55,218.81,218.42,218.44,6909.0,218.55,218.81,218.42,218.44,6909.0
2019-12-18 09:55:00,218.51,218.62,218.21,218.44,5034.0,218.51,218.62,218.21,218.44,5034.0
2019-12-18 10:00:00,218.6,218.86,218.57,218.73,12100.0,218.6,218.86,218.57,218.73,12100.0
2019-12-18 10:05:00,218.73,219.14,218.37,218.75,25323.0,218.73,219.14,218.37,218.75,25323.0
2019-12-18 10:10:00,218.62,218.7,217.49,218.63,24994.0,218.62,218.7,217.49,218.63,24994.0
2019-12-18 10:15:00,218.59,218.7,218.51,218.63,5353.0,218.59,218.7,218.51,218.63,5353.0
2019-12-18 10:20:00,218.61,218.66,218.47,218.54,3943.0,218.61,218.66,218.47,218.54,3943.0
2019-12-18 10:25:00,218.64,218.65,218.22,218.22,7549.0,218.64,218.65,218.22,218.22,7549.0
2019-12-18 10:30:00,218.21,218.52,218.14,218.52,2792.0,218.21,218.52,218.14,218.52,2792.0
2019-12-18 10:35:00,218.65,218.65,218.39,218.44,3267.0,218.65,218.65,218.39,218.44,3267.0
2019-12-18 10:40:00,218.51,218.66,218.46,218.47,6088.0,218.51,218.66,218.46,218.47,6088.0
2019-12-18 10:45:00,218.38,218.63,218.3,218.41,6170.0,218.38,218.63,218.3,218.41,6170.0
2019-12-18 10:50:00,218.45,218.7,218.42,218.45,6645.0,218.45,218.7,218.42,218.45,6645.0
2019-12-18 10:55:00,218.47,218.65,218.44,218.48,2611.0,218.47,218.65,218.44,218.48,2611.0
2019-12-18 11:00:00,218.35,218.53,218.2,218.47,6047.0,218.35,218.53,218.2,218.47,6047.0
2019-12-18 11:05:00,218.52,218.54,218.21,218.21,7010.0,218.52,218.54,218.21,218.21,7010.0
2019-12-18 11:10:00,218.06,218.21,217.9,218.21,3000.0,218.06,218.21,217.9,218.21,3000.0
2019-12-18 11:15:00,218.31,218.66,218.31,218.46,5871.0,218.31,218.66,218.31,218.46,5871.0
2019-12-18 11:20:00,218.47,218.67,218.42,218.64,6784.0,218.47,218.67,218.42,218.64,6784.0
2019-12-18 11:25:00,218.64,218.69,218.43,218.58,8396.0,218.64,218.69,218.43,218.58,8396.0
2019-12-18 11:30:00,218.68,218.69,218.48,218.59,31494.0,218.68,218.69,218.48,218.59,31494.0
2019-12-18 11:35:00,218.57,218.71,218.49,218.6,14286.0,218.57,218.71,218.49,218.6,14286.0
2019-12-18 11:40:00,218.57,219.2,218.56,219.11,12770.0,218.57,219.2,218.56,219.11,12770.0
2019-12-18 11:45:00,219.19,219.19,218.98,219.01,9551.0,219.19,219.19,218.98,219.01,9551.0
2019-12-18 11:50:00,219.05,219.06,218.63,218.67,12962.0,219.05,219.06,218.63,218.67,12962.0
2019-12-18 11:55:00,218.7,218.79,218.67,218.76,3125.0,218.7,218.79,218.67,218.76,3125.0
2019-12-18 12:00:00,218.8,218.85,218.57,218.71,5941.0,218.8,218.85,218.57,218.71,5941.0
2019-12-18 12:05:00,218.74,218.82,218.61,218.81,5265.0,218.74,218.82,218.61,218.81,5265.0
2019-12-18 12:10:00,218.75,218.75,218.54,218.75,11894.0,218.75,218.75,218.54,218.75,11894.0
2019-12-18 12:15:00,218.76,218.8,218.67,218.76,15442.0,218.76,218.8,218.67,218.76,15442.0
2019-12-18 12:20:00,218.73,218.81,218.57,218.72,5000.0,218.73,218.81,218.57,218.72,5000.0
2019-12-18 12:25:00,218.79,218.87,218.61,218.73,4565.0,218.79,218.87,218.61,218.73,4565.0
2019-12-18 12:30:00,218.74,218.86,218.72,218.78,2400.0,218.74,218.86,218.72,218.78,2400.0
2019-12-18 12:35:00,218.81,218.82,218.68,218.68,3911.0,218.81,218.82,218.68,218.68,3911.0
2019-12-18 12:40:00,218.63,218.73,218.56,218.66,2736.0,218.63,218.73,218.56,218.66,2736.0
2019-12-18 12:45:00,218.71,218.78,218.63,218.67,8440.0,218.71,218.78,218.63,218.67,8440.0
2019-12-18 12:50:00,218.67,218.81,218.62,218.77,7101.0,218.67,218.81,218.62,218.77,7101.0
2019-12-18 12:55:00,218.81,218.95,218.75,218.81,9392.0,218.81,218.95,218.75,218.81,9392.0
2019-12-18 13:00:00,218.89,219.24,218.89,219.19,9543.0,218.89,219.24,218.89,219.19,9543.0
2019-12-18 13:05:00,219.24,219.46,219.24,219.42,3751.0,219.24,219.46,219.24,219.42,3751.0
2019-12-18 13:10:00,219.48,219.52,219.37,219.51,26256.0,219.48,219.52,219.37,219.51,26256.0
2019-12-18 13:15:00,219.54,219.63,219.39,219.63,6552.0,219.54,219.63,219.39,219.63,6552.0
2019-12-18 13:20:00,219.55,219.86,219.52,219.84,2700.0,219.55,219.86,219.52,219.84,2700.0
2019-12-18 13:25:00,219.8,219.92,219.66,219.66,11927.0,219.8,219.92,219.66,219.66,11927.0
2019-12-18 13:30:00,219.66,219.72,219.48,219.51,7947.0,219.66,219.72,219.48,219.51,7947.0
2019-12-18 13:35:00,219.53,219.64,219.52,219.55,6312.0,219.53,219.64,219.52,219.55,6312.0
2019-12-18 13:40:00,219.59,219.61,219.4,219.5,2760.0,219.59,219.61,219.4,219.5,2760.0
2019-12-18 13:45:00,219.5,219.5,219.26,219.27,3174.0,219.5,219.5,219.26,219.27,3174.0
2019-12-18 13:50:00,219.17,219.33,219.06,219.22,4024.0,219.17,219.33,219.06,219.22,4024.0
2019-12-18 13:55:00,219.22,219.32,219.19,219.29,3408.0,219.22,219.32,219.19,219.29,3408.0
2019-12-18 14:00:00,219.33,219.58,219.28,219.58,4034.0,219.33,219.58,219.28,219.58,4034.0
2019-12-18 14:05:00,219.42,219.49,219.32,219.33,2730.0,219.42,219.49,219.32,219.33,2730.0
2019-12-18 14:10:00,219.46,219.65,219.38,219.43,12093.0,219.46,219.65,219.38,219.43,12093.0
2019-12-18 14:15:00,219.41,219.61,219.41,219.58,3621.0,219.41,219.61,219.41,219.58,3621.0
2019-12-18 14:20:00,219.53,219.6,219.39,219.43,6052.0,219.53,219.6,219.39,219.43,6052.0
2019-12-18 14:25:00,219.34,219.5,219.34,219.5,1954.0,219.34,219.5,219.34,219.5,1954.0
2019-12-18 14:30:00,219.55,219.62,219.51,219.54,4384.0,219.55,219.62,219.51,219.54,4384.0
2019-12-18 14:35:00,219.56,219.61,219.51,219.58,9107.0,219.56,219.61,219.51,219.58,9107.0
2019-12-18 14:40:00,219.56,219.62,219.43,219.43,13425.0,219.56,219.62,219.43,219.43,13425.0
2019-12-18 14:45:00,219.4,219.49,219.32,219.49,4589.0,219.4,219.49,219.32,219.49,4589.0
2019-12-18 14:50:00,219.43,219.43,219.07,219.07,6562.0,219.43,219.43,219.07,219.07,6562.0
2019-12-18 14:55:00,219.08,219.22,218.94,219.19,5367.0,219.08,219.22,218.94,219.19,5367.0
2019-12-18 15:00:00,219.17,219.17,218.94,219.05,3432.0,219.17,219.17,218.94,219.05,3432.0
2019-12-18 15:05:00,219.03,219.25,218.96,219.2,5867.0,219.03,219.25,218.96,219.2,5867.0
2019-12-18 15:10:00,219.23,219.26,219.11,219.2,4018.0,219.23,219.26,219.11,219.2,4018.0
2019-12-18 15:15:00,219.21,219.35,219.21,219.31,3953.0,219.21,219.35,219.21,219.31,3953.0
2019-12-18 15:20:00,219.3,219.36,219.12,219.24,8143.0,219.3,219.36,219.12,219.24,8143.0
2019-12-18 15:25:00,219.2,219.21,218.78,218.78,5023.0,219.2,219.21,218.78,218.78,5023.0
2019-12-18 15:30:00,218.9,218.97,218.81,218.95,3835.0,218.9,218.97,218.81,218.95,3835.0
2019-12-18 15:35:00,218.93,219.42,218.93,219.42,5850.0,218.93,219.42,218.93,219.42,5850.0
2019-12-18 15:40:00,219.43,219.48,219.25,219.46,8827.0,219.43,219.48,219.25,219.46,8827.0
2019-12-18 15:45:00,219.46,219.48,219.34,219.39,9839.0,219.46,219.48,219.34,219.39,9839.0
2019-12-18 15:50:00,219.37,219.47,219.24,219.27,15281.0,219.37,219.47,219.24,219.27,15281.0
2019-12-18 15:55:00,219.28,219.54,219.27,219.35,37712.0,219.28,219.54,219.27,219.35,37712.0
2019-12-19 09:30:00,220.01,220.68,219.18,219.23,13327.0,220.01,220.68,219.18,219.23,13327.0
2019-12-19 09:35:00,219.54,219.74,218.53,218.93,7877.0,219.54,219.74,218.53,218.93,7877.0
2019-12-19 09:40:00,218.71,218.97,218.38,218.83,9497.0,218.71,218.97,218.38,218.83,9497.0
2019-12-19 09:45:00,218.72,218.99,218.44,218.45,3727.0,218.72,218.99,218.44,218.45,3727.0
2019-12-19 09:50:00,218.55,218.66,218.39,218.46,4537.0,218.55,218.66,218.39,218.46,4537.0
2019-12-19 09:55:00,218.55,218.62,218.09,218.09,7697.0,218.55,218.62,218.09,218.09,7697.0
2019-12-19 10:00:00,218.19,218.19,217.33,217.56,6593.0,218.19,218.19,217.33,217.56,6593.0
2019-12-19 10:05:00,217.54,217.63,216.97,217.27,10111.0,217.54,217.63,216.97,217.27,10111.0
2019-12-19 10:10:00,217.21,217.62,217.07,217.62,10670.0,217.21,217.62,217.07,217.62,10670.0
2019-12-19 10:15:00,217.72,217.72,217.35,217.35,3980.0,217.72,217.72,217.35,217.35,3980.0
2019-12-19 10:20:00,217.4,217.76,217.4,217.76,3269.0,217.4,217.76,217.4,217.76,3269.0
2019-12-19 10:25:00,217.58,218.13,217.47,218.13,4424.0,217.58,218.13,217.47,218.13,4424.0
2019-12-19 10:30:00,218.06,218.06,217.87,218.04,6132.0,218.06,218.06,217.87,218.04,6132.0
2019-12-19 10:35:00,218.06,218.06,217.84,217.9,2156.0,218.06,218.06,217.84,217.9,2156.0
2019-12-19 10:40:00,217.9,218.64,217.9,218.56,3220.0,217.9,218.64,217.9,218.56,3220.0
2019-12-19 10:45:00,218.48,218.51,218.28,218.28,2603.0,218.48,218.51,218.28,218.28,2603.0
2019-12-19 10:50:00,218.34,218.57,218.26,218.57,4975.0,218.34,218.57,218.26,218.57,4975.0
2019-12-19 10:55:00,218.58,218.98,218.58,218.79,2341.0,218.58,218.98,218.58,218.79,2341.0
2019-12-19 11:00:00,218.78,218.84,218.16,218.39,12129.0,218.78,218.84,218.16,218.39,12129.0
2019-12-19 11:05:00,218.45,218.56,218.31,218.55,4461.0,218.45,218.56,218.31,218.55,4461.0
2019-12-19 11:10:00,218.52,218.63,218.4,218.43,1902.0,218.52,218.63,218.4,218.43,1902.0
2019-12-19 11:15:00,218.49,218.6,218.26,218.55,2495.0,218.49,218.6,218.26,218.55,2495.0
2019-12-19 11:20:00,218.61,218.64,218.22,218.22,28349.0,218.61,218.64,218.22,218.22,28349.0
2019-12-19 11:25:00,218.22,218.55,218.22,218.55,3288.0,218.22,218.55,218.22,218.55,3288.0
2019-12-19 11:30:00,218.53,218.69,218.45,218.64,5626.0,218.53,218.69,218.45,218.64,5626.0
2019-12-19 11:35:00,218.75,218.95,218.75,218.95,1229.0,218.75,218.95,218.75,218.95,1229.0
2019-12-19 11:40:00,218.91,219.07,218.9,219.07,2774.0,218.91,219.07,218.9,219.07,2774.0
2019-12-19 11:45:00,219.05,219.09,218.83,218.91,5156.0,219.05,219.09,218.83,218.91,5156.0
2019-12-19 11:50:00,218.87,219.08,218.86,219.0,1680.0,218.87,219.08,218.86,219.0,1680.0
2019-12-19 11:55:00,219.03,219.28,218.99,219.19,11692.0,219.03,219.28,218.99,219.19,11692.0
2019-12-19 12:00:00,219.14,219.24,219.11,219.2,6231.0,219.14,219.24,219.11,219.2,6231.0
2019-12-19 12:05:00,219.2,219.25,219.11,219.16,5258.0,219.2,219.25,219.11,219.16,5258.0
2019-12-19 12:10:00,219.17,219.17,219.07,219.11,800.0,219.17,219.17,219.07,219.11,800.0
2019-12-19 12:15:00,219.13,219.17,219.03,219.14,2592.0,219.13,219.17,219.03,219.14,2592.0
2019-12-19 12:20:00,219.11,219.2,219.06,219.1,2438.0,219.11,219.2,219.06,219.1,2438.0
2019-12-19 12:25:00,219.12,219.17,219.03,219.17,2016.0,219.12,219.17,219.03,219.17,2016.0
2019-12-19 12:30:00,219.16,219.29,219.1,219.19,5990.0,219.16,219.29,219.1,219.19,5990.0
2019-12-19 12:35:00,219.16,219.23,219.08,219.11,3033.0,219.16,219.23,219.08,219.11,3033.0
2019-12-19 12:40:00,219.14,219.23,218.94,218.99,5173.0,219.14,219.23,218.94,218.99,5173.0
2019-12-19 12:45:00,218.99,219.32,218.99,219.32,3774.0,218.99,219.32,218.99,219.32,3774.0
2019-12-19 12:50:00,219.39,219.41,219.32,219.33,1621.0,219.39,219.41,219.32,219.33,1621.0
2019-12-19 12:55:00,219.33,219.33,219.11,219.25,4609.0,219.33,219.33,219.11,219.25,4609.0
2019-12-19 13:00:00,219.26,219.26,219.08,219.12,2453.0,219.26,219.26,219.08,219.12,2453.0
2019-12-19 13:05:00,219.08,219.28,219.07,219.26,4501.0,219.08,219.28,219.07,219.26,4501.0
2019-12-19 13:10:00,219.28,219.28,219.01,219.01,5921.0,219.28,219.28,219.01,219.01,5921.0
2019-12-19 13:15:00,218.98,219.15,218.98,219.15,4497.0,218.98,219.15,218.98,219.15,4497.0
2019-12-19 13:20:00,219.18,219.26,219.11,219.19,2400.0,219.18,219.26,219.11,219.19,2400.0
2019-12-19 13:25:00,219.19,219.23,219.16,219.23,644.0,219.19,219.23,219.16,219.23,644.0
2019-12-19 13:30:00,219.21,219.39,219.18,219.36,19579.0,219.21,219.39,219.18,219.36,19579.0
2019-12-19 13:35:00,219.37,219.39,219.22,219.22,9502.0,219.37,219.39,219.22,219.22,9502.0
2019-12-19 13:40:00,219.23,219.32,219.08,219.16,6948.0,219.23,219.32,219.08,219.16,6948.0
2019-12-19 13:45:00,219.2,219.2,219.04,219.12,1500.0,219.2,219.2,219.04,219.12,1500.0
2019-12-19 13:50:00,219.08,219.11,218.92,219.02,3642.0,219.08,219.11,218.92,219.02,3642.0
2019-12-19 13:55:00,219.03,219.07,218.84,218.91,3159.0,219.03,219.07,218.84,218.91,3159.0
2019-12-19 14:00:00,218.86,218.95,218.83,218.95,5370.0,218.86,218.95,218.83,218.95,5370.0
2019-12-19 14:05:00,218.95,219.09,218.86,218.86,7528.0,218.95,219.09,218.86,218.86,7528.0
2019-12-19 14:10:00,218.93,218.99,218.89,218.93,3240.0,218.93,218.99,218.89,218.93,3240.0
2019-12-19 14:15:00,218.95,218.95,218.66,218.66,2200.0,218.95,218.95,218.66,218.66,2200.0
2019-12-19 14:20:00,218.65,218.77,218.61,218.64,7376.0,218.65,218.77,218.61,218.64,7376.0
2019-12-19 14:25:00,218.6,218.65,218.33,218.33,3211.0,218.6,218.65,218.33,218.33,3211.0
2019-12-19 14:30:00,218.33,218.39,218.24,218.36,3943.0,218.33,218.39,218.24,218.36,3943.0
2019-12-19 14:35:00,218.33,218.47,218.32,218.36,3210.0,218.33,218.47,218.32,218.36,3210.0
2019-12-19 14:40:00,218.34,218.38,218.17,218.32,6251.0,218.34,218.38,218.17,218.32,6251.0
2019-12-19 14:45:00,218.37,218.41,218.26,218.39,3300.0,218.37,218.41,218.26,218.39,3300.0
2019-12-19 14:50:00,218.45,218.45,218.25,218.25,4180.0,218.45,218.45,218.25,218.25,4180.0
2019-12-19 14:55:00,218.25,218.3,218.1,218.1,5647.0,218.25,218.3,218.1,218.1,5647.0
2019-12-19 15:00:00,218.13,218.15,217.95,218.06,11562.0,218.13,218.15,217.95,218.06,11562.0
2019-12-19 15:05:00,218.09,218.16,218.04,218.1,4959.0,218.09,218.16,218.04,218.1,4959.0
2019-12-19 15:10:00,218.08,218.11,217.88,217.89,12469.0,218.08,218.11,217.88,217.89,12469.0
2019-12-19 15:15:00,217.89,217.97,217.77,217.92,8252.0,217.89,217.97,217.77,217.92,8252.0
2019-12-19 15:20:00,218.0,218.0,217.76,217.78,14144.0,218.0,218.0,217.76,217.78,14144.0
2019-12-19 15:25:00,217.77,217.77,217.24,217.25,17668.0,217.77,217.77,217.24,217.25,17668.0
2019-12-19 15:30:00,217.28,217.42,217.13,217.42,17565.0,217.28,217.42,217.13,217.42,17565.0
2019-12-19 15:35:00,217.39,217.48,217.31,217.43,9440.0,217.39,217.48,217.31,217.43,9440.0
2019-12-19 15:40:00,217.45,217.71,217.39,217.71,9127.0,217.45,217.71,217.39,217.71,9127.0
2019-12-19 15:45:00,217.66,217.73,217.6,217.65,13010.0,217.66,217.73,217.6,217.65,13010.0
2019-12-19 15:50:00,217.62,217.82,217.23,217.68,56962.0,217.62,217.82,217.23,217.68,56962.0
2019-12-19 15:55:00,217.61,217.85,217.43,217.78,87094.0,217.61,217.85,217.43,217.78,87094.0
2019-12-20 09:30:00,218.6,219.62,217.0,218.8,386485.0,218.6,219.62,217.0,218.8,386485.0
2019-12-20 09:35:00,218.63,219.38,218.43,218.48,15814.0,218.63,219.38,218.43,218.48,15814.0
2019-12-20 09:40:00,218.66,219.32,218.43,219.19,8082.0,218.66,219.32,218.43,219.19,8082.0
2019-12-20 09:45:00,219.2,219.23,218.96,219.16,8015.0,219.2,219.23,218.96,219.16,8015.0
2019-12-20 09:50:00,219.16,219.17,218.86,219.06,8287.0,219.16,219.17,218.86,219.06,8287.0
2019-12-20 09:55:00,219.06,219.16,218.71,219.07,6627.0,219.06,219.16,218.71,219.07,6627.0
2019-12-20 10:00:00,219.05,219.1,218.55,218.58,9461.0,219.05,219.1,218.55,218.58,9461.0
2019-12-20 10:05:00,218.71,218.89,218.49,218.53,4424.0,218.71,218.89,218.49,218.53,4424.0
2019-12-20 10:10:00,218.49,218.65,218.24,218.24,3370.0,218.49,218.65,218.24,218.24,3370.0
2019-12-20 10:15:00,218.17,218.58,218.16,218.37,3611.0,218.17,218.58,218.16,218.37,3611.0
2019-12-20 10:20:00,218.33,218.84,218.33,218.76,4205.0,218.33,218.84,218.33,218.76,4205.0
2019-12-20 10:25:00,218.73,219.08,218.67,218.93,10234.0,218.73,219.08,218.67,218.93,10234.0
2019-12-20 10:30:00,219.05,219.05,218.9,218.9,2839.0,219.05,219.05,218.9,218.9,2839.0
2019-12-20 10:35:00,218.94,219.09,218.94,218.99,5203.0,218.94,219.09,218.94,218.99,5203.0
2019-12-20 10:40:00,219.12,219.24,218.94,218.94,6800.0,219.12,219.24,218.94,218.94,6800.0
2019-12-20 10:45:00,218.92,218.99,218.85,218.91,2534.0,218.92,218.99,218.85,218.91,2534.0
2019-12-20 10:50:00,218.84,219.0,218.84,218.88,2535.0,218.84,219.0,218.84,218.88,2535.0
2019-12-20 10:55:00,218.88,218.97,218.85,218.88,5252.0,218.88,218.97,218.85,218.88,5252.0
2019-12-20 11:00:00,218.9,219.04,218.9,218.99,4386.0,218.9,219.04,218.9,218.99,4386.0
2019-12-20 11:05:00,218.99,219.14,218.98,219.13,7422.0,218.99,219.14,218.98,219.13,7422.0
2019-12-20 11:10:00,219.14,219.3,219.1,219.1,3295.0,219.14,219.3,219.1,219.1,3295.0
2019-12-20 11:15:00,219.07,219.5,219.07,219.5,5402.0,219.07,219.5,219.07,219.5,5402.0
2019-12-20 11:20:00,219.44,219.44,219.13,219.14,7144.0,219.44,219.44,219.13,219.14,7144.0
2019-12-20 11:25:00,219.07,219.23,219.0,219.17,9053.0,219.07,219.23,219.0,219.17,9053.0
2019-12-20 11:30:00,219.2,219.23,218.76,218.99,10031.0,219.2,219.23,218.76,218.99,10031.0
2019-12-20 11:35:00,219.03,219.17,218.82,219.16,3912.0,219.03,219.17,218.82,219.16,3912.0
2019-12-20 11:40:00,219.12,219.23,218.94,219.13,4018.0,219.12,219.23,218.94,219.13,4018.0
2019-12-20 11:45:00,219.21,219.21,218.72,218.73,4350.0,219.21,219.21,218.72,218.73,4350.0
2019-12-20 11:50:00,218.8,218.95,218.79,218.91,3566.0,218.8,218.95,218.79,218.91,3566.0
2019-12-20 11:55:00,218.92,218.96,218.75,218.75,2993.0,218.92,218.96,218.75,218.75,2993.0
2019-12-20 12:00:00,218.75,218.98,218.75,218.98,3900.0,218.75,218.98,218.75,218.98,3900.0
2019-12-20 12:05:00,219.01,219.01,218.84,218.93,3226.0,219.01,219.01,218.84,218.93,3226.0
2019-12-20 12:10:00,218.96,219.07,218.88,218.97,2876.0,218.96,219.07,218.88,218.97,2876.0
2019-12-20 12:15:00,218.94,219.03,218.88,218.96,1582.0,218.94,219.03,218.88,218.96,1582.0
2019-12-20 12:20:00,218.95,219.02,218.86,218.93,1712.0,218.95,219.02,218.86,218.93,1712.0
2019-12-20 12:25:00,218.99,219.28,218.99,219.24,14628.0,218.99,219.28,218.99,219.24,14628.0
2019-12-20 12:30:00,219.19,219.19,218.91,218.95,5871.0,219.19,219.19,218.91,218.95,5871.0
2019-12-20 12:35:00,218.93,219.02,218.89,218.98,4397.0,218.93,219.02,218.89,218.98,4397.0
2019-12-20 12:40:00,218.99,219.1,218.92,219.04,7801.0,218.99,219.1,218.92,219.04,7801.0
2019-12-20 12:45:00,219.09,219.19,219.08,219.11,7404.0,219.09,219.19,219.08,219.11,7404.0
2019-12-20 12:50:00,219.14,219.31,219.11,219.17,7452.0,219.14,219.31,219.11,219.17,7452.0
2019-12-20 12:55:00,219.11,219.21,219.08,219.09,4350.0,219.11,219.21,219.08,219.09,4350.0
2019-12-20 13:00:00,219.07,219.17,219.03,219.11,6208.0,219.07,219.17,219.03,219.11,6208.0
2019-12-20 13:05:00,219.08,219.34,219.08,219.34,5257.0,219.08,219.34,219.08,219.34,5257.0
2019-12-20 13:10:00,219.27,219.27,219.16,219.18,3943.0,219.27,219.27,219.16,219.18,3943.0
2019-12-20 13:15:00,219.19,219.2,219.1,219.12,6671.0,219.19,219.2,219.1,219.12,6671.0
2019-12-20 13:20:00,219.12,219.32,219.12,219.32,5738.0,219.12,219.32,219.12,219.32,5738.0
2019-12-20 13:25:00,219.28,219.33,219.17,219.18,5696.0,219.28,219.33,219.17,219.18,5696.0
2019-12-20 13:30:00,219.19,219.26,219.17,219.25,4748.0,219.19,219.26,219.17,219.25,4748.0
2019-12-20 13:35:00,219.25,219.33,219.22,219.22,5731.0,219.25,219.33,219.22,219.22,5731.0
2019-12-20 13:40:00,219.24,219.25,219.04,219.05,4030.0,219.24,219.25,219.04,219.05,4030.0
2019-12-20 13:45:00,219.0,219.17,218.99,219.15,3727.0,219.0,219.17,218.99,219.15,3727.0
2019-12-20 13:50:00,219.21,219.21,219.14,219.16,4422.0,219.21,219.21,219.14,219.16,4422.0
2019-12-20 13:55:00,219.17,219.2,219.12,219.15,6087.0,219.17,219.2,219.12,219.15,6087.0
2019-12-20 14:00:00,219.18,219.2,218.98,219.08,5571.0,219.18,219.2,218.98,219.08,5571.0
2019-12-20 14:05:00,219.07,219.2,219.02,219.2,6737.0,219.07,219.2,219.02,219.2,6737.0
2019-12-20 14:10:00,219.2,219.23,219.11,219.13,5023.0,219.2,219.23,219.11,219.13,5023.0
2019-12-20 14:15:00,219.14,219.17,219.1,219.17,13613.0,219.14,219.17,219.1,219.17,13613.0
2019-12-20 14:20:00,219.18,219.48,219.14,219.43,9011.0,219.18,219.48,219.14,219.43,9011.0
2019-12-20 14:25:00,219.43,219.43,219.27,219.31,9059.0,219.43,219.43,219.27,219.31,9059.0
2019-12-20 14:30:00,219.31,219.38,219.14,219.18,8800.0,219.31,219.38,219.14,219.18,8800.0
2019-12-20 14:35:00,219.09,219.23,219.05,219.13,14673.0,219.09,219.23,219.05,219.13,14673.0
2019-12-20 14:40:00,219.13,219.29,219.08,219.17,25001.0,219.13,219.29,219.08,219.17,25001.0
2019-12-20 14:45:00,219.18,219.19,219.09,219.15,15795.0,219.18,219.19,219.09,219.15,15795.0
2019-12-20 14:50:00,219.1,219.19,219.09,219.09,16836.0,219.1,219.19,219.09,219.09,16836.0
2019-12-20 14:55:00,219.09,219.17,219.07,219.13,11588.0,219.09,219.17,219.07,219.13,11588.0
2019-12-20 15:00:00,219.12,219.2,218.97,219.12,14194.0,219.12,219.2,218.97,219.12,14194.0
2019-12-20 15:05:00,219.15,219.18,219.08,219.12,7624.0,219.15,219.18,219.08,219.12,7624.0
2019-12-20 15:10:00,219.15,219.18,219.03,219.08,13435.0,219.15,219.18,219.03,219.08,13435.0
2019-12-20 15:15:00,219.08,219.23,219.06,219.14,13496.0,219.08,219.23,219.06,219.14,13496.0
2019-12-20 15:20:00,219.14,219.46,219.14,219.42,60748.0,219.14,219.46,219.14,219.42,60748.0
2019-12-20 15:25:00,219.4,219.93,219.29,219.93,23129.0,219.4,219.93,219.29,219.93,23129.0
2019-12-20 15:30:00,219.93,220.2,219.84,220.02,21160.0,219.93,220.2,219.84,220.02,21160.0
2019-12-20 15:35:00,220.04,220.33,220.04,220.3,21073.0,220.04,220.33,220.04,220.3,21073.0
2019-12-20 15:40:00,220.3,220.48,220.24,220.48,17733.0,220.3,220.48,220.24,220.48,17733.0
2019-12-20 15:45:00,220.5,220.5,220.2,220.2,22515.0,220.5,220.5,220.2,220.2,22515.0
2019-12-20 15:50:00,220.16,220.56,220.06,220.56,39200.0,220.16,220.56,220.06,220.56,39200.0
2019-12-20 15:55:00,220.58,221.02,220.51,220.78,128295.0,220.58,221.02,220.51,220.78,128295.0
2019-12-23 09:30:00,221.05,222.87,220.95,221.74,16093.0,221.05,222.87,220.95,221.74,16093.0
2019-12-23 09:35:00,221.69,221.69,220.72,221.17,7729.0,221.69,221.69,220.72,221.17,7729.0
2019-12-23 09:40:00,221.48,221.68,221.26,221.41,7156.0,221.48,221.68,221.26,221.41,7156.0
2019-12-23 09:45:00,221.42,221.82,221.16,221.3,9638.0,221.42,221.82,221.16,221.3,9638.0
2019-12-23 09:50:00,221.23,221.76,221.15,221.49,3700.0,221.23,221.76,221.15,221.49,3700.0
2019-12-23 09:55:00,221.65,221.83,221.39,221.65,9270.0,221.65,221.83,221.39,221.65,9270.0
2019-12-23 10:00:00,221.62,221.85,221.35,221.37,4087.0,221.62,221.85,221.35,221.37,4087.0
2019-12-23 10:05:00,221.34,221.35,220.64,220.69,6205.0,221.34,221.35,220.64,220.69,6205.0
2019-12-23 10:10:00,220.63,220.82,220.56,220.68,4760.0,220.63,220.82,220.56,220.68,4760.0
2019-12-23 10:15:00,220.63,220.96,220.45,220.62,4338.0,220.63,220.96,220.45,220.62,4338.0
2019-12-23 10:20:00,220.49,220.49,220.04,220.08,4461.0,220.49,220.49,220.04,220.08,4461.0
2019-12-23 10:25:00,220.04,220.13,219.68,219.98,4159.0,220.04,220.13,219.68,219.98,4159.0
2019-12-23 10:30:00,220.02,220.34,219.96,220.26,2648.0,220.02,220.34,219.96,220.26,2648.0
2019-12-23 10:35:00,220.43,220.49,220.08,220.18,3240.0,220.43,220.49,220.08,220.18,3240.0
2019-12-23 10:40:00,220.08,220.28,220.06,220.24,3200.0,220.08,220.28,220.06,220.24,3200.0
2019-12-23 10:45:00,220.24,220.45,220.22,220.22,2000.0,220.24,220.45,220.22,220.22,2000.0
2019-12-23 10:50:00,220.31,220.49,220.23,220.49,2946.0,220.31,220.49,220.23,220.49,2946.0
2019-12-23 10:55:00,220.44,220.92,220.44,220.58,2240.0,220.44,220.92,220.44,220.58,2240.0
2019-12-23 11:00:00,220.58,220.58,220.41,220.52,2300.0,220.58,220.58,220.41,220.52,2300.0
2019-12-23 11:05:00,220.54,220.67,220.31,220.37,2440.0,220.54,220.67,220.31,220.37,2440.0
2019-12-23 11:10:00,220.22,220.42,220.21,220.38,1800.0,220.22,220.42,220.21,220.38,1800.0
2019-12-23 11:15:00,220.37,220.41,220.1,220.1,1638.0,220.37,220.41,220.1,220.1,1638.0
2019-12-23 11:20:00,219.98,220.21,219.93,220.2,3551.0,219.98,220.21,219.93,220.2,3551.0
2019-12-23 11:25:00,220.24,220.35,220.14,220.2,5500.0,220.24,220.35,220.14,220.2,5500.0
2019-12-23 11:30:00,220.09,220.18,220.06,220.18,2500.0,220.09,220.18,220.06,220.18,2500.0
2019-12-23 11:35:00,220.21,220.26,220.17,220.26,2084.0,220.21,220.26,220.17,220.26,2084.0
2019-12-23 11:40:00,220.2,220.44,220.16,220.24,2920.0,220.2,220.44,220.16,220.24,2920.0
2019-12-23 11:45:00,220.13,220.42,220.13,220.2,5800.0,220.13,220.42,220.13,220.2,5800.0
2019-12-23 11:50:00,220.25,220.27,220.09,220.24,3300.0,220.25,220.27,220.09,220.24,3300.0
2019-12-23 11:55:00,220.19,220.42,220.14,220.4,7086.0,220.19,220.42,220.14,220.4,7086.0
2019-12-23 12:00:00,220.3,220.37,220.13,220.24,6132.0,220.3,220.37,220.13,220.24,6132.0
2019-12-23 12:05:00,220.28,220.39,220.2,220.33,3111.0,220.28,220.39,220.2,220.33,3111.0
2019-12-23 12:10:00,220.38,220.43,220.29,220.37,3598.0,220.38,220.43,220.29,220.37,3598.0
2019-12-23 12:15:00,220.42,220.42,220.21,220.3,5436.0,220.42,220.42,220.21,220.3,5436.0
2019-12-23 12:20:00,220.17,220.2,219.99,220.14,19779.0,220.17,220.2,219.99,220.14,19779.0
2019-12-23 12:25:00,220.14,220.25,219.96,220.21,37374.0,220.14,220.25,219.96,220.21,37374.0
2019-12-23 12:30:00,220.25,220.25,219.94,220.14,10360.0,220.25,220.25,219.94,220.14,10360.0
2019-12-23 12:35:00,220.18,220.18,219.85,219.88,10299.0,220.18,220.18,219.85,219.88,10299.0
2019-12-23 12:40:00,219.9,219.93,219.72,219.88,7891.0,219.9,219.93,219.72,219.88,7891.0
2019-12-23 12:45:00,219.88,220.05,219.7,220.05,14791.0,219.88,220.05,219.7,220.05,14791.0
2019-12-23 12:50:00,220.12,220.34,220.12,220.19,5550.0,220.12,220.34,220.12,220.19,5550.0
2019-12-23 12:55:00,220.1,220.32,220.03,220.3,6638.0,220.1,220.32,220.03,220.3,6638.0
2019-12-23 13:00:00,220.29,220.35,220.27,220.28,2200.0,220.29,220.35,220.27,220.28,2200.0
2019-12-23 13:05:00,220.26,220.39,220.15,220.15,2500.0,220.26,220.39,220.15,220.15,2500.0
2019-12-23 13:10:00,220.25,220.39,220.19,220.28,4148.0,220.25,220.39,220.19,220.28,4148.0
2019-12-23 13:15:00,220.27,220.32,220.18,220.26,9632.0,220.27,220.32,220.18,220.26,9632.0
2019-12-23 13:20:00,220.23,220.29,220.14,220.29,1715.0,220.23,220.29,220.14,220.29,1715.0
2019-12-23 13:25:00,220.25,220.3,220.11,220.29,3833.0,220.25,220.3,220.11,220.29,3833.0
2019-12-23 13:30:00,220.25,220.25,220.04,220.1,2602.0,220.25,220.25,220.04,220.1,2602.0
2019-12-23 13:35:00,220.06,220.22,220.06,220.17,1258.0,220.06,220.22,220.06,220.17,1258.0
2019-12-23 13:40:00,220.25,220.37,220.18,220.31,2900.0,220.25,220.37,220.18,220.31,2900.0
2019-12-23 13:45:00,220.27,220.3,220.17,220.17,4970.0,220.27,220.3,220.17,220.17,4970.0
2019-12-23 13:50:00,220.28,220.36,220.21,220.28,5348.0,220.28,220.36,220.21,220.28,5348.0
2019-12-23 13:55:00,220.22,220.25,220.13,220.16,3063.0,220.22,220.25,220.13,220.16,3063.0
2019-12-23 14:00:00,220.11,220.5,220.11,220.36,6428.0,220.11,220.5,220.11,220.36,6428.0
2019-12-23 14:05:00,220.34,220.43,220.24,220.38,11900.0,220.34,220.43,220.24,220.38,11900.0
2019-12-23 14:10:00,220.39,220.42,220.22,220.39,14180.0,220.39,220.42,220.22,220.39,14180.0
2019-12-23 14:15:00,220.39,220.46,220.27,220.29,26926.0,220.39,220.46,220.27,220.29,26926.0
2019-12-23 14:20:00,220.25,220.3,220.17,220.28,11840.0,220.25,220.3,220.17,220.28,11840.0
2019-12-23 14:25:00,220.21,220.28,220.17,220.27,7402.0,220.21,220.28,220.17,220.27,7402.0
2019-12-23 14:30:00,220.24,220.58,220.13,220.58,22947.0,220.24,220.58,220.13,220.58,22947.0
2019-12-23 14:35:00,220.63,220.79,220.51,220.59,6475.0,220.63,220.79,220.51,220.59,6475.0
2019-12-23 14:40:00,220.59,220.66,220.52,220.62,4200.0,220.59,220.66,220.52,220.62,4200.0
2019-12-23 14:45:00,220.58,220.64,220.54,220.64,1809.0,220.58,220.64,220.54,220.64,1809.0
2019-12-23 14:50:00,220.65,220.65,220.43,220.49,4223.0,220.65,220.65,220.43,220.49,4223.0
2019-12-23 14:55:00,220.41,220.53,220.35,220.4,3910.0,220.41,220.53,220.35,220.4,3910.0
2019-12-23 15:00:00,220.35,220.38,220.28,220.34,4800.0,220.35,220.38,220.28,220.34,4800.0
2019-12-23 15:05:00,220.33,220.59,220.33,220.57,5200.0,220.33,220.59,220.33,220.57,5200.0
2019-12-23 15:10:00,220.6,220.6,220.35,220.41,5662.0,220.6,220.6,220.35,220.41,5662.0
2019-12-23 15:15:00,220.36,220.54,220.29,220.29,4081.0,220.36,220.54,220.29,220.29,4081.0
2019-12-23 15:20:00,220.39,220.46,220.2,220.2,11982.0,220.39,220.46,220.2,220.2,11982.0
2019-12-23 15:25:00,220.23,220.41,220.14,220.29,3400.0,220.23,220.41,220.14,220.29,3400.0
2019-12-23 15:30:00,220.28,220.33,220.19,220.3,22497.0,220.28,220.33,220.19,220.3,22497.0
2019-12-23 15:35:00,220.3,220.35,220.03,220.15,14980.0,220.3,220.35,220.03,220.15,14980.0
2019-12-23 15:40:00,220.11,220.18,220.05,220.06,5662.0,220.11,220.18,220.05,220.06,5662.0
2019-12-23 15:45:00,220.11,220.12,219.95,219.97,8209.0,220.11,220.12,219.95,219.97,8209.0
2019-12-23 15:50:00,219.98,220.05,219.76,219.79,24864.0,219.98,220.05,219.76,219.79,24864.0
2019-12-23 15:55:00,219.79,220.06,219.7,219.98,41881.0,219.79,220.06,219.7,219.98,41881.0
2019-12-24 09:30:00,220.46,220.46,219.76,219.76,5278.0,220.46,220.46,219.76,219.76,5278.0
2019-12-24 09:35:00,219.64,219.98,218.64,218.64,3353.0,219.64,219.98,218.64,218.64,3353.0
2019-12-24 09:40:00,219.01,219.45,218.71,218.84,1653.0,219.01,219.45,218.71,218.84,1653.0
2019-12-24 09:45:00,218.95,219.21,218.84,218.9,5469.0,218.95,219.21,218.84,218.9,5469.0
2019-12-24 09:50:00,219.11,219.11,218.61,218.62,1937.0,219.11,219.11,218.61,218.62,1937.0
2019-12-24 09:55:00,218.67,218.92,218.67,218.74,819.0,218.67,218.92,218.67,218.74,819.0
2019-12-24 10:00:00,218.73,218.73,218.5,218.6,3263.0,218.73,218.73,218.5,218.6,3263.0
2019-12-24 10:05:00,218.63,218.98,218.52,218.95,3200.0,218.63,218.98,218.52,218.95,3200.0
2019-12-24 10:10:00,219.08,219.15,218.99,219.15,1400.0,219.08,219.15,218.99,219.15,1400.0
2019-12-24 10:15:00,219.16,219.16,218.96,219.01,2061.0,219.16,219.16,218.96,219.01,2061.0
2019-12-24 10:20:00,218.82,218.88,218.79,218.84,1252.0,218.82,218.88,218.79,218.84,1252.0
2019-12-24 10:25:00,218.89,219.07,218.89,219.07,1263.0,218.89,219.07,218.89,219.07,1263.0
2019-12-24 10:30:00,219.1,219.22,219.05,219.05,1765.0,219.1,219.22,219.05,219.05,1765.0
2019-12-24 10:35:00,219.05,219.34,219.04,219.34,1600.0,219.05,219.34,219.04,219.34,1600.0
2019-12-24 10:40:00,219.34,219.34,219.12,219.28,4601.0,219.34,219.34,219.12,219.28,4601.0
2019-12-24 10:45:00,219.23,219.47,219.23,219.36,1700.0,219.23,219.47,219.23,219.36,1700.0
2019-12-24 10:50:00,219.36,219.45,219.28,219.35,3167.0,219.36,219.45,219.28,219.35,3167.0
2019-12-24 10:55:00,219.34,219.34,219.18,219.21,3980.0,219.34,219.34,219.18,219.21,3980.0
2019-12-24 11:00:00,219.25,219.4,219.19,219.4,1200.0,219.25,219.4,219.19,219.4,1200.0
2019-12-24 11:05:00,219.27,219.39,219.24,219.28,1850.0,219.27,219.39,219.24,219.28,1850.0
2019-12-24 11:10:00,219.38,219.41,219.22,219.37,8200.0,219.38,219.41,219.22,219.37,8200.0
2019-12-24 11:15:00,219.31,219.32,219.07,219.25,3020.0,219.31,219.32,219.07,219.25,3020.0
2019-12-24 11:20:00,219.25,219.46,219.2,219.43,6411.0,219.25,219.46,219.2,219.43,6411.0
2019-12-24 11:25:00,219.42,219.54,219.34,219.34,5017.0,219.42,219.54,219.34,219.34,5017.0
2019-12-24 11:30:00,219.41,219.49,219.29,219.37,4534.0,219.41,219.49,219.29,219.37,4534.0
2019-12-24 11:35:00,219.3,219.3,219.2,219.28,4148.0,219.3,219.3,219.2,219.28,4148.0
2019-12-24 11:40:00,219.37,219.42,219.3,219.31,1700.0,219.37,219.42,219.3,219.31,1700.0
2019-12-24 11:45:00,219.34,219.5,219.34,219.5,3500.0,219.34,219.5,219.34,219.5,3500.0
2019-12-24 11:50:00,219.54,219.76,219.45,219.76,1407.0,219.54,219.76,219.45,219.76,1407.0
2019-12-24 11:55:00,219.73,219.75,219.57,219.61,1400.0,219.73,219.75,219.57,219.61,1400.0
2019-12-24 12:00:00,219.64,219.86,219.63,219.79,3213.0,219.64,219.86,219.63,219.79,3213.0
2019-12-24 12:05:00,219.85,219.91,219.8,219.87,3812.0,219.85,219.91,219.8,219.87,3812.0
2019-12-24 12:10:00,219.87,220.0,219.77,219.97,3540.0,219.87,220.0,219.77,219.97,3540.0
2019-12-24 12:15:00,219.93,219.94,219.67,219.71,5681.0,219.93,219.94,219.67,219.71,5681.0
2019-12-24 12:20:00,219.79,219.79,219.61,219.66,7485.0,219.79,219.79,219.61,219.66,7485.0
2019-12-24 12:25:00,219.66,219.76,219.57,219.57,7746.0,219.66,219.76,219.57,219.57,7746.0
2019-12-24 12:30:00,219.6,220.28,219.6,220.28,8885.0,219.6,220.28,219.6,220.28,8885.0
2019-12-24 12:35:00,220.25,220.38,220.24,220.38,1600.0,220.25,220.38,220.24,220.38,1600.0
2019-12-24 12:40:00,220.48,220.52,220.33,220.39,6770.0,220.48,220.52,220.33,220.39,6770.0
2019-12-24 12:45:00,220.35,220.39,220.25,220.32,6385.0,220.35,220.39,220.25,220.32,6385.0
2019-12-24 12:50:00,220.28,220.32,220.15,220.31,3603.0,220.28,220.32,220.15,220.31,3603.0
2019-12-24 12:55:00,220.32,220.64,220.29,220.52,29291.0,220.32,220.64,220.29,220.52,29291.0
2019-12-26 09:30:00,220.6,220.9,220.02,220.02,5652.0,220.6,220.9,220.02,220.02,5652.0
2019-12-26 09:35:00,219.5,220.09,219.11,219.9,2411.0,219.5,220.09,219.11,219.9,2411.0
2019-12-26 09:40:00,220.09,220.41,219.94,220.41,2800.0,220.09,220.41,219.94,220.41,2800.0
2019-12-26 09:45:00,220.41,220.41,220.01,220.31,2800.0,220.41,220.41,220.01,220.31,2800.0
2019-12-26 09:50:00,220.22,220.47,220.22,220.45,1900.0,220.22,220.47,220.22,220.45,1900.0
2019-12-26 09:55:00,220.35,220.35,220.1,220.12,1000.0,220.35,220.35,220.1,220.12,1000.0
2019-12-26 10:00:00,219.95,219.95,219.55,219.76,4000.0,219.95,219.95,219.55,219.76,4000.0
2019-12-26 10:05:00,219.85,219.91,219.68,219.8,2311.0,219.85,219.91,219.68,219.8,2311.0
2019-12-26 10:10:00,219.85,219.97,219.83,219.83,1500.0,219.85,219.97,219.83,219.83,1500.0
2019-12-26 10:15:00,219.81,219.99,219.71,219.9,5176.0,219.81,219.99,219.71,219.9,5176.0
2019-12-26 10:20:00,219.89,220.05,219.64,219.72,7090.0,219.89,220.05,219.64,219.72,7090.0
2019-12-26 10:25:00,219.71,219.78,219.5,219.6,2000.0,219.71,219.78,219.5,219.6,2000.0
2019-12-26 10:30:00,219.55,219.56,219.33,219.49,3696.0,219.55,219.56,219.33,219.49,3696.0
2019-12-26 10:35:00,219.48,219.48,218.95,218.95,2260.0,219.48,219.48,218.95,218.95,2260.0
2019-12-26 10:40:00,218.91,218.98,218.86,218.96,1350.0,218.91,218.98,218.86,218.96,1350.0
2019-12-26 10:45:00,218.92,219.0,218.88,218.88,1420.0,218.92,219.0,218.88,218.88,1420.0
2019-12-26 10:50:00,218.86,219.0,218.8,218.93,3200.0,218.86,219.0,218.8,218.93,3200.0
2019-12-26 10:55:00,218.84,218.88,218.62,218.62,2099.0,218.84,218.88,218.62,218.62,2099.0
2019-12-26 11:00:00,218.66,218.74,218.53,218.68,4250.0,218.66,218.74,218.53,218.68,4250.0
2019-12-26 11:05:00,218.72,218.72,218.59,218.62,2500.0,218.72,218.72,218.59,218.62,2500.0
2019-12-26 11:10:00,218.63,218.77,218.52,218.64,3750.0,218.63,218.77,218.52,218.64,3750.0
2019-12-26 11:15:00,218.64,218.74,218.61,218.74,977.0,218.64,218.74,218.61,218.74,977.0
2019-12-26 11:20:00,218.7,218.98,218.61,218.86,3176.0,218.7,218.98,218.61,218.86,3176.0
2019-12-26 11:25:00,218.86,218.93,218.77,218.84,4792.0,218.86,218.93,218.77,218.84,4792.0
2019-12-26 11:30:00,218.81,218.9,218.65,218.84,2923.0,218.81,218.9,218.65,218.84,2923.0
2019-12-26 11:35:00,218.8,218.8,218.54,218.55,1226.0,218.8,218.8,218.54,218.55,1226.0
2019-12-26 11:40:00,218.51,218.57,218.4,218.48,4533.0,218.51,218.57,218.4,218.48,4533.0
2019-12-26 11:45:00,218.49,218.55,218.44,218.44,3193.0,218.49,218.55,218.44,218.44,3193.0
2019-12-26 11:50:00,218.44,218.57,218.42,218.48,1618.0,218.44,218.57,218.42,218.48,1618.0
2019-12-26 11:55:00,218.43,218.65,218.43,218.48,3110.0,218.43,218.65,218.43,218.48,3110.0
2019-12-26 12:00:00,218.45,218.7,218.38,218.65,2569.0,218.45,218.7,218.38,218.65,2569.0
2019-12-26 12:05:00,218.73,218.79,218.67,218.78,3837.0,218.73,218.79,218.67,218.78,3837.0
2019-12-26 12:10:00,218.77,218.83,218.74,218.83,1300.0,218.77,218.83,218.74,218.83,1300.0
2019-12-26 12:15:00,218.86,218.86,218.7,218.7,3552.0,218.86,218.86,218.7,218.7,3552.0
2019-12-26 12:20:00,218.79,218.79,218.68,218.68,2102.0,218.79,218.79,218.68,218.68,2102.0
2019-12-26 12:25:00,218.75,218.75,218.66,218.66,1300.0,218.75,218.75,218.66,218.66,1300.0
2019-12-26 12:30:00,218.73,218.78,218.68,218.72,1550.0,218.73,218.78,218.68,218.72,1550.0
2019-12-26 12:35:00,218.78,218.81,218.69,218.72,2043.0,218.78,218.81,218.69,218.72,2043.0
2019-12-26 12:40:00,218.73,218.74,218.61,218.72,5600.0,218.73,218.74,218.61,218.72,5600.0
2019-12-26 12:45:00,218.72,219.25,218.72,219.25,1500.0,218.72,219.25,218.72,219.25,1500.0
2019-12-26 12:50:00,219.16,219.18,219.09,219.16,1533.0,219.16,219.18,219.09,219.16,1533.0
2019-12-26 12:55:00,219.2,219.25,219.16,219.21,1214.0,219.2,219.25,219.16,219.21,1214.0
2019-12-26 13:00:00,219.21,219.24,219.18,219.21,2767.0,219.21,219.24,219.18,219.21,2767.0
2019-12-26 13:05:00,219.22,219.25,219.16,219.22,3473.0,219.22,219.25,219.16,219.22,3473.0
2019-12-26 13:10:00,219.23,219.5,219.21,219.5,2713.0,219.23,219.5,219.21,219.5,2713.0
2019-12-26 13:15:00,219.62,219.62,219.5,219.51,2080.0,219.62,219.62,219.5,219.51,2080.0
2019-12-26 13:20:00,219.51,219.56,219.49,219.52,2198.0,219.51,219.56,219.49,219.52,2198.0
2019-12-26 13:25:00,219.55,219.56,219.45,219.56,3164.0,219.55,219.56,219.45,219.56,3164.0
2019-12-26 13:30:00,219.56,219.61,219.55,219.56,800.0,219.56,219.61,219.55,219.56,800.0
2019-12-26 13:35:00,219.55,219.61,219.52,219.59,2300.0,219.55,219.61,219.52,219.59,2300.0
2019-12-26 13:40:00,219.58,219.76,219.54,219.76,3613.0,219.58,219.76,219.54,219.76,3613.0
2019-12-26 13:45:00,219.77,219.77,219.67,219.7,3150.0,219.77,219.77,219.67,219.7,3150.0
2019-12-26 13:50:00,219.68,219.69,219.61,219.69,4000.0,219.68,219.69,219.61,219.69,4000.0
2019-12-26 13:55:00,219.68,219.68,219.45,219.5,3855.0,219.68,219.68,219.45,219.5,3855.0
2019-12-26 14:00:00,219.47,219.47,219.35,219.47,6133.0,219.47,219.47,219.35,219.47,6133.0
2019-12-26 14:05:00,219.46,219.75,219.45,219.75,2700.0,219.46,219.75,219.45,219.75,2700.0
2019-12-26 14:10:00,219.78,219.83,219.69,219.75,6841.0,219.78,219.83,219.69,219.75,6841.0
2019-12-26 14:15:00,219.81,219.9,219.73,219.83,10510.0,219.81,219.9,219.73,219.83,10510.0
2019-12-26 14:20:00,219.89,219.89,219.78,219.85,3923.0,219.89,219.89,219.78,219.85,3923.0
2019-12-26 14:25:00,219.83,219.88,219.73,219.8,5853.0,219.83,219.88,219.73,219.8,5853.0
2019-12-26 14:30:00,219.87,220.02,219.87,220.02,5834.0,219.87,220.02,219.87,220.02,5834.0
2019-12-26 14:35:00,220.01,220.17,219.95,220.17,9514.0,220.01,220.17,219.95,220.17,9514.0
2019-12-26 14:40:00,220.14,220.14,219.9,219.96,6900.0,220.14,220.14,219.9,219.96,6900.0
2019-12-26 14:45:00,219.94,220.0,219.89,219.94,5600.0,219.94,220.0,219.89,219.94,5600.0
2019-12-26 14:50:00,219.98,220.13,219.98,220.09,4052.0,219.98,220.13,219.98,220.09,4052.0
2019-12-26 14:55:00,220.06,220.06,219.86,219.87,7950.0,220.06,220.06,219.86,219.87,7950.0
2019-12-26 15:00:00,219.76,219.76,219.58,219.7,6200.0,219.76,219.76,219.58,219.7,6200.0
2019-12-26 15:05:00,219.69,219.84,219.66,219.78,4796.0,219.69,219.84,219.66,219.78,4796.0
2019-12-26 15:10:00,219.78,219.8,219.66,219.66,4127.0,219.78,219.8,219.66,219.66,4127.0
2019-12-26 15:15:00,219.69,219.79,219.66,219.79,4300.0,219.69,219.79,219.66,219.79,4300.0
2019-12-26 15:20:00,219.8,219.83,219.72,219.72,4800.0,219.8,219.83,219.72,219.72,4800.0
2019-12-26 15:25:00,219.73,219.73,219.58,219.62,3411.0,219.73,219.73,219.58,219.62,3411.0
2019-12-26 15:30:00,219.63,219.66,219.48,219.51,8620.0,219.63,219.66,219.48,219.51,8620.0
2019-12-26 15:35:00,219.51,219.55,219.5,219.53,8157.0,219.51,219.55,219.5,219.53,8157.0
2019-12-26 15:40:00,219.53,219.91,219.53,219.9,6100.0,219.53,219.91,219.53,219.9,6100.0
2019-12-26 15:45:00,219.91,220.05,219.89,219.89,11426.0,219.91,220.05,219.89,219.89,11426.0
2019-12-26 15:50:00,219.79,220.05,219.58,220.05,21276.0,219.79,220.05,219.58,220.05,21276.0
2019-12-26 15:55:00,220.03,220.31,219.82,220.27,52705.0,220.03,220.31,219.82,220.27,52705.0
2019-12-27 09:30:00,220.59,220.59,219.01,219.07,6992.0,220.59,220.59,219.01,219.07,6992.0
2019-12-27 09:35:00,219.03,219.47,218.12,218.43,8772.0,219.03,219.47,218.12,218.43,8772.0
2019-12-27 09:40:00,218.33,219.09,218.33,218.86,9200.0,218.33,219.09,218.33,218.86,9200.0
2019-12-27 09:45:00,218.71,218.72,218.47,218.66,2400.0,218.71,218.72,218.47,218.66,2400.0
2019-12-27 09:50:00,218.7,219.18,218.46,218.8,2711.0,218.7,219.18,218.46,218.8,2711.0
2019-12-27 09:55:00,218.92,219.17,218.44,218.44,3100.0,218.92,219.17,218.44,218.44,3100.0
2019-12-27 10:00:00,218.7,218.99,218.45,218.87,13344.0,218.7,218.99,218.45,218.87,13344.0
2019-12-27 10:05:00,218.84,219.12,218.72,219.08,5608.0,218.84,219.12,218.72,219.08,5608.0
2019-12-27 10:10:00,219.12,219.12,218.87,219.03,5707.0,219.12,219.12,218.87,219.03,5707.0
2019-12-27 10:15:00,219.01,219.34,218.97,219.34,4475.0,219.01,219.34,218.97,219.34,4475.0
2019-12-27 10:20:00,219.3,219.39,219.27,219.39,1000.0,219.3,219.39,219.27,219.39,1000.0
2019-12-27 10:25:00,219.34,219.59,219.24,219.46,5701.0,219.34,219.59,219.24,219.46,5701.0
2019-12-27 10:30:00,219.44,219.51,219.38,219.38,3900.0,219.44,219.51,219.38,219.38,3900.0
2019-12-27 10:35:00,219.54,219.86,219.54,219.84,2756.0,219.54,219.86,219.54,219.84,2756.0
2019-12-27 10:40:00,219.83,219.92,219.76,219.84,1402.0,219.83,219.92,219.76,219.84,1402.0
2019-12-27 10:45:00,219.85,220.13,219.85,220.12,3050.0,219.85,220.13,219.85,220.12,3050.0
2019-12-27 10:50:00,220.11,220.49,220.04,220.26,3795.0,220.11,220.49,220.04,220.26,3795.0
2019-12-27 10:55:00,220.24,220.47,220.11,220.11,7778.0,220.24,220.47,220.11,220.11,7778.0
2019-12-27 11:00:00,220.03,220.39,219.93,220.36,2366.0,220.03,220.39,219.93,220.36,2366.0
2019-12-27 11:05:00,220.33,220.39,220.09,220.3,6156.0,220.33,220.39,220.09,220.3,6156.0
2019-12-27 11:10:00,220.17,220.26,220.07,220.26,5527.0,220.17,220.26,220.07,220.26,5527.0
2019-12-27 11:15:00,220.21,220.54,220.2,220.42,2400.0,220.21,220.54,220.2,220.42,2400.0
2019-12-27 11:20:00,220.48,220.6,220.36,220.54,2750.0,220.48,220.6,220.36,220.54,2750.0
2019-12-27 11:25:00,220.55,220.9,220.47,220.8,4991.0,220.55,220.9,220.47,220.8,4991.0
2019-12-27 11:30:00,220.86,220.95,220.77,220.83,4120.0,220.86,220.95,220.77,220.83,4120.0
2019-12-27 11:35:00,220.77,220.78,220.32,220.52,4100.0,220.77,220.78,220.32,220.52,4100.0
2019-12-27 11:40:00,220.46,220.59,220.42,220.46,2905.0,220.46,220.59,220.42,220.46,2905.0
2019-12-27 11:45:00,220.37,220.74,220.37,220.74,5700.0,220.37,220.74,220.37,220.74,5700.0
2019-12-27 11:50:00,220.79,220.84,220.56,220.61,6900.0,220.79,220.84,220.56,220.61,6900.0
2019-12-27 11:55:00,220.62,220.62,220.41,220.54,3830.0,220.62,220.62,220.41,220.54,3830.0
2019-12-27 12:00:00,220.51,220.68,220.39,220.39,6227.0,220.51,220.68,220.39,220.39,6227.0
2019-12-27 12:05:00,220.4,220.4,220.16,220.33,5300.0,220.4,220.4,220.16,220.33,5300.0
2019-12-27 12:10:00,220.36,220.58,220.34,220.53,3801.0,220.36,220.58,220.34,220.53,3801.0
2019-12-27 12:15:00,220.54,220.67,220.4,220.61,5126.0,220.54,220.67,220.4,220.61,5126.0
2019-12-27 12:20:00,220.54,220.55,220.36,220.44,11340.0,220.54,220.55,220.36,220.44,11340.0
2019-12-27 12:25:00,220.45,220.47,220.31,220.31,2250.0,220.45,220.47,220.31,220.31,2250.0
2019-12-27 12:30:00,220.37,220.53,220.37,220.44,2032.0,220.37,220.53,220.37,220.44,2032.0
2019-12-27 12:35:00,220.47,220.64,220.36,220.55,5364.0,220.47,220.64,220.36,220.55,5364.0
2019-12-27 12:40:00,220.51,220.69,220.5,220.69,1150.0,220.51,220.69,220.5,220.69,1150.0
2019-12-27 12:45:00,220.67,220.78,220.64,220.72,4392.0,220.67,220.78,220.64,220.72,4392.0
2019-12-27 12:50:00,220.77,220.89,220.75,220.77,4781.0,220.77,220.89,220.75,220.77,4781.0
2019-12-27 12:55:00,220.78,220.78,220.69,220.7,5608.0,220.78,220.78,220.69,220.7,5608.0
2019-12-27 13:00:00,220.71,221.01,220.69,220.93,3885.0,220.71,221.01,220.69,220.93,3885.0
2019-12-27 13:05:00,220.92,221.08,220.92,221.06,2400.0,220.92,221.08,220.92,221.06,2400.0
2019-12-27 13:10:00,221.01,221.1,220.82,221.1,14297.0,221.01,221.1,220.82,221.1,14297.0
2019-12-27 13:15:00,221.1,221.32,221.01,221.28,28896.0,221.1,221.32,221.01,221.28,28896.0
2019-12-27 13:20:00,221.32,221.33,220.62,220.7,22877.0,221.32,221.33,220.62,220.7,22877.0
2019-12-27 13:25:00,220.74,220.81,220.71,220.77,2664.0,220.74,220.81,220.71,220.77,2664.0
2019-12-27 13:30:00,220.9,221.01,220.7,221.0,2748.0,220.9,221.01,220.7,221.0,2748.0
2019-12-27 13:35:00,221.0,221.02,220.93,220.97,3834.0,221.0,221.02,220.93,220.97,3834.0
2019-12-27 13:40:00,221.03,221.14,220.92,221.1,4652.0,221.03,221.14,220.92,221.1,4652.0
2019-12-27 13:45:00,221.03,221.03,220.81,220.83,6150.0,221.03,221.03,220.81,220.83,6150.0
2019-12-27 13:50:00,220.92,221.17,220.86,221.17,2400.0,220.92,221.17,220.86,221.17,2400.0
2019-12-27 13:55:00,221.08,221.12,221.0,221.03,2407.0,221.08,221.12,221.0,221.03,2407.0
2019-12-27 14:00:00,221.03,221.08,220.95,221.06,4299.0,221.03,221.08,220.95,221.06,4299.0
2019-12-27 14:05:00,221.07,221.23,221.04,221.22,2875.0,221.07,221.23,221.04,221.22,2875.0
2019-12-27 14:10:00,221.16,221.21,221.05,221.19,5300.0,221.16,221.21,221.05,221.19,5300.0
2019-12-27 14:15:00,221.17,221.18,220.87,220.91,5947.0,221.17,221.18,220.87,220.91,5947.0
2019-12-27 14:20:00,220.96,220.99,220.79,220.96,6872.0,220.96,220.99,220.79,220.96,6872.0
2019-12-27 14:25:00,220.98,221.0,220.8,220.81,6384.0,220.98,221.0,220.8,220.81,6384.0
2019-12-27 14:30:00,220.8,221.1,220.78,220.95,11936.0,220.8,221.1,220.78,220.95,11936.0
2019-12-27 14:35:00,221.01,221.09,220.83,220.87,7161.0,221.01,221.09,220.83,220.87,7161.0
2019-12-27 14:40:00,220.9,220.99,220.88,220.95,5100.0,220.9,220.99,220.88,220.95,5100.0
2019-12-27 14:45:00,220.92,221.07,220.86,220.97,7550.0,220.92,221.07,220.86,220.97,7550.0
2019-12-27 14:50:00,221.14,221.24,220.97,221.08,5400.0,221.14,221.24,220.97,221.08,5400.0
2019-12-27 14:55:00,221.12,221.49,221.09,221.4,31489.0,221.12,221.49,221.09,221.4,31489.0
2019-12-27 15:00:00,221.37,221.4,221.02,221.12,22237.0,221.37,221.4,221.02,221.12,22237.0
2019-12-27 15:05:00,221.04,221.23,221.04,221.09,3922.0,221.04,221.23,221.04,221.09,3922.0
2019-12-27 15:10:00,221.06,221.11,220.95,220.97,2784.0,221.06,221.11,220.95,220.97,2784.0
2019-12-27 15:15:00,220.89,221.02,220.83,220.96,7234.0,220.89,221.02,220.83,220.96,7234.0
2019-12-27 15:20:00,220.91,221.0,220.7,220.73,8089.0,220.91,221.0,220.7,220.73,8089.0
2019-12-27 15:25:00,220.77,220.87,220.64,220.79,9646.0,220.77,220.87,220.64,220.79,9646.0
2019-12-27 15:30:00,220.78,220.87,220.71,220.76,5443.0,220.78,220.87,220.71,220.76,5443.0
2019-12-27 15:35:00,220.78,220.89,220.7,220.8,8427.0,220.78,220.89,220.7,220.8,8427.0
2019-12-27 15:40:00,220.81,220.88,220.66,220.79,11787.0,220.81,220.88,220.66,220.79,11787.0
2019-12-27 15:45:00,220.79,220.87,220.68,220.71,16657.0,220.79,220.87,220.68,220.71,16657.0
2019-12-27 15:50:00,220.68,220.85,220.56,220.85,23627.0,220.68,220.85,220.56,220.85,23627.0
2019-12-27 15:55:00,220.88,221.1,220.79,221.08,34189.0,220.88,221.1,220.79,221.08,34189.0
2019-12-30 09:30:00,220.38,221.95,220.38,220.85,15604.0,220.38,221.95,220.38,220.85,15604.0
2019-12-30 09:35:00,220.99,220.99,218.66,219.0,5446.0,220.99,220.99,218.66,219.0,5446.0
2019-12-30 09:40:00,218.66,218.85,217.77,217.8,7559.0,218.66,218.85,217.77,217.8,7559.0
2019-12-30 09:45:00,217.8,218.39,217.54,218.1,9234.0,217.8,218.39,217.54,218.1,9234.0
2019-12-30 09:50:00,218.28,219.18,218.15,218.84,8110.0,218.28,219.18,218.15,218.84,8110.0
2019-12-30 09:55:00,218.9,219.36,218.68,219.17,5400.0,218.9,219.36,218.68,219.17,5400.0
2019-12-30 10:00:00,219.17,219.45,218.91,219.45,6133.0,219.17,219.45,218.91,219.45,6133.0
2019-12-30 10:05:00,219.35,219.5,218.47,218.56,8006.0,219.35,219.5,218.47,218.56,8006.0
2019-12-30 10:10:00,218.58,218.69,217.63,217.83,5553.0,218.58,218.69,217.63,217.83,5553.0
2019-12-30 10:15:00,217.59,217.8,217.33,217.63,5493.0,217.59,217.8,217.33,217.63,5493.0
2019-12-30 10:20:00,217.65,218.1,217.56,218.05,5942.0,217.65,218.1,217.56,218.05,5942.0
2019-12-30 10:25:00,217.94,218.38,217.89,218.38,1949.0,217.94,218.38,217.89,218.38,1949.0
2019-12-30 10:30:00,218.44,218.45,217.98,217.98,2400.0,218.44,218.45,217.98,217.98,2400.0
2019-12-30 10:35:00,218.06,218.32,218.01,218.1,2204.0,218.06,218.32,218.01,218.1,2204.0
2019-12-30 10:40:00,218.21,218.68,218.15,218.62,5297.0,218.21,218.68,218.15,218.62,5297.0
2019-12-30 10:45:00,218.71,218.88,218.61,218.61,3006.0,218.71,218.88,218.61,218.61,3006.0
2019-12-30 10:50:00,218.64,218.64,218.22,218.23,4936.0,218.64,218.64,218.22,218.23,4936.0
2019-12-30 10:55:00,218.09,218.35,217.83,218.03,9593.0,218.09,218.35,217.83,218.03,9593.0
2019-12-30 11:00:00,218.06,218.06,217.74,217.89,2643.0,218.06,218.06,217.74,217.89,2643.0
2019-12-30 11:05:00,217.84,217.93,217.43,217.54,6973.0,217.84,217.93,217.43,217.54,6973.0
2019-12-30 11:10:00,217.6,217.92,217.6,217.91,1900.0,217.6,217.92,217.6,217.91,1900.0
2019-12-30 11:15:00,217.91,218.05,217.79,218.0,4153.0,217.91,218.05,217.79,218.0,4153.0
2019-12-30 11:20:00,218.02,218.06,217.94,218.05,2243.0,218.02,218.06,217.94,218.05,2243.0
2019-12-30 11:25:00,218.28,218.42,218.25,218.31,2383.0,218.28,218.42,218.25,218.31,2383.0
2019-12-30 11:30:00,218.34,218.47,218.11,218.22,2590.0,218.34,218.47,218.11,218.22,2590.0
2019-12-30 11:35:00,218.28,218.31,218.15,218.19,1900.0,218.28,218.31,218.15,218.19,1900.0
2019-12-30 11:40:00,218.17,218.87,218.12,218.87,2700.0,218.17,218.87,218.12,218.87,2700.0
2019-12-30 11:45:00,218.88,218.88,218.67,218.77,2800.0,218.88,218.88,218.67,218.77,2800.0
2019-12-30 11:50:00,218.68,218.73,218.62,218.69,1900.0,218.68,218.73,218.62,218.69,1900.0
2019-12-30 11:55:00,218.66,218.67,218.53,218.67,2500.0,218.66,218.67,218.53,218.67,2500.0
2019-12-30 12:00:00,218.7,219.04,218.7,218.97,2600.0,218.7,219.04,218.7,218.97,2600.0
2019-12-30 12:05:00,218.96,219.05,218.93,218.97,2400.0,218.96,219.05,218.93,218.97,2400.0
2019-12-30 12:10:00,218.99,219.04,218.91,218.94,3199.0,218.99,219.04,218.91,218.94,3199.0
2019-12-30 12:15:00,218.92,218.97,218.77,218.92,2100.0,218.92,218.97,218.77,218.92,2100.0
2019-12-30 12:20:00,218.96,218.96,218.7,218.82,1500.0,218.96,218.96,218.7,218.82,1500.0
2019-12-30 12:25:00,218.87,218.99,218.86,218.86,1700.0,218.87,218.99,218.86,218.86,1700.0
2019-12-30 12:30:00,218.84,218.95,218.84,218.88,1763.0,218.84,218.95,218.84,218.88,1763.0
2019-12-30 12:35:00,218.84,218.98,218.84,218.93,5879.0,218.84,218.98,218.84,218.93,5879.0
2019-12-30 12:40:00,218.94,219.11,218.88,218.95,3700.0,218.94,219.11,218.88,218.95,3700.0
2019-12-30 12:45:00,218.96,219.08,218.92,219.06,1787.0,218.96,219.08,218.92,219.06,1787.0
2019-12-30 12:50:00,219.06,219.09,218.98,218.99,2514.0,219.06,219.09,218.98,218.99,2514.0
2019-12-30 12:55:00,219.06,219.07,218.84,218.84,4100.0,219.06,219.07,218.84,218.84,4100.0
2019-12-30 13:00:00,218.82,219.22,218.82,218.9,3392.0,218.82,219.22,218.82,218.9,3392.0
2019-12-30 13:05:00,218.91,219.06,218.91,219.06,2552.0,218.91,219.06,218.91,219.06,2552.0
2019-12-30 13:10:00,219.03,219.13,218.97,218.97,2000.0,219.03,219.13,218.97,218.97,2000.0
2019-12-30 13:15:00,218.95,218.99,218.92,218.96,1243.0,218.95,218.99,218.92,218.96,1243.0
2019-12-30 13:20:00,219.01,219.05,218.9,218.9,2100.0,219.01,219.05,218.9,218.9,2100.0
2019-12-30 13:25:00,218.68,218.79,218.52,218.62,2600.0,218.68,218.79,218.52,218.62,2600.0
2019-12-30 13:30:00,218.55,218.56,218.39,218.45,1697.0,218.55,218.56,218.39,218.45,1697.0
2019-12-30 13:35:00,218.49,218.58,218.43,218.52,3640.0,218.49,218.58,218.43,218.52,3640.0
2019-12-30 13:40:00,218.59,218.67,218.47,218.52,3878.0,218.59,218.67,218.47,218.52,3878.0
2019-12-30 13:45:00,218.6,218.65,218.5,218.65,2013.0,218.6,218.65,218.5,218.65,2013.0
2019-12-30 13:50:00,218.69,218.89,218.6,218.81,5400.0,218.69,218.89,218.6,218.81,5400.0
2019-12-30 13:55:00,218.76,218.76,218.65,218.72,2200.0,218.76,218.76,218.65,218.72,2200.0
2019-12-30 14:00:00,218.66,218.66,218.45,218.56,4145.0,218.66,218.66,218.45,218.56,4145.0
2019-12-30 14:05:00,218.64,218.7,218.59,218.62,1400.0,218.64,218.7,218.59,218.62,1400.0
2019-12-30 14:10:00,218.62,218.78,218.58,218.73,2300.0,218.62,218.78,218.58,218.73,2300.0
2019-12-30 14:15:00,218.74,218.87,218.71,218.87,2145.0,218.74,218.87,218.71,218.87,2145.0
2019-12-30 14:20:00,218.88,218.91,218.83,218.84,2774.0,218.88,218.91,218.83,218.84,2774.0
2019-12-30 14:25:00,218.8,218.82,218.74,218.82,2100.0,218.8,218.82,218.74,218.82,2100.0
2019-12-30 14:30:00,218.79,218.91,218.78,218.89,2051.0,218.79,218.91,218.78,218.89,2051.0
2019-12-30 14:35:00,218.92,219.11,218.89,219.11,3596.0,218.92,219.11,218.89,219.11,3596.0
2019-12-30 14:40:00,219.11,219.17,219.05,219.06,1855.0,219.11,219.17,219.05,219.06,1855.0
2019-12-30 14:45:00,219.13,219.18,219.13,219.18,1600.0,219.13,219.18,219.13,219.18,1600.0
2019-12-30 14:50:00,219.18,219.21,218.87,218.88,10358.0,219.18,219.21,218.87,218.88,10358.0
2019-12-30 14:55:00,218.88,219.11,218.71,218.86,8105.0,218.88,219.11,218.71,218.86,8105.0
2019-12-30 15:00:00,218.85,218.99,218.78,218.99,2900.0,218.85,218.99,218.78,218.99,2900.0
2019-12-30 15:05:00,218.99,219.15,218.99,219.01,3500.0,218.99,219.15,218.99,219.01,3500.0
2019-12-30 15:10:00,219.01,219.08,218.99,219.04,2900.0,219.01,219.08,218.99,219.04,2900.0
2019-12-30 15:15:00,219.01,219.14,218.94,219.06,2200.0,219.01,219.14,218.94,219.06,2200.0
2019-12-30 15:20:00,219.02,219.08,218.91,219.04,3304.0,219.02,219.08,218.91,219.04,3304.0
2019-12-30 15:25:00,218.99,219.05,218.9,219.05,5314.0,218.99,219.05,218.9,219.05,5314.0
2019-12-30 15:30:00,219.08,219.18,218.88,218.9,4745.0,219.08,219.18,218.88,218.9,4745.0
2019-12-30 15:35:00,219.01,219.15,218.82,218.94,21969.0,219.01,219.15,218.82,218.94,21969.0
2019-12-30 15:40:00,218.96,219.1,218.92,219.09,10927.0,218.96,219.1,218.92,219.09,10927.0
2019-12-30 15:45:00,219.12,219.3,219.0,219.25,12283.0,219.12,219.3,219.0,219.25,12283.0
2019-12-30 15:50:00,219.2,219.23,218.86,218.98,18173.0,219.2,219.23,218.86,218.98,18173.0
2019-12-30 15:55:00,218.98,219.18,218.76,219.09,35643.0,218.98,219.18,218.76,219.09,35643.0
2019-12-31 09:30:00,218.6,219.5,218.3,218.77,6686.0,218.6,219.5,218.3,218.77,6686.0
2019-12-31 09:35:00,219.81,219.81,218.78,219.21,1970.0,219.81,219.81,218.78,219.21,1970.0
2019-12-31 09:40:00,219.22,219.65,218.68,218.94,1844.0,219.22,219.65,218.68,218.94,1844.0
2019-12-31 09:45:00,218.94,219.41,218.89,219.18,1624.0,218.94,219.41,218.89,219.18,1624.0
2019-12-31 09:50:00,219.23,219.23,218.73,218.74,3000.0,219.23,219.23,218.73,218.74,3000.0
2019-12-31 09:55:00,218.89,218.92,218.42,218.51,2023.0,218.89,218.92,218.42,218.51,2023.0
2019-12-31 10:00:00,218.5,218.77,218.3,218.3,2516.0,218.5,218.77,218.3,218.3,2516.0
2019-12-31 10:05:00,218.45,218.65,218.27,218.61,5419.0,218.45,218.65,218.27,218.61,5419.0
2019-12-31 10:10:00,218.58,218.94,218.54,218.75,6616.0,218.58,218.94,218.54,218.75,6616.0
2019-12-31 10:15:00,218.69,218.77,218.56,218.64,3943.0,218.69,218.77,218.56,218.64,3943.0
2019-12-31 10:20:00,218.62,218.67,218.14,218.29,3112.0,218.62,218.67,218.14,218.29,3112.0
2019-12-31 10:25:00,218.26,218.26,217.95,218.02,1773.0,218.26,218.26,217.95,218.02,1773.0
2019-12-31 10:30:00,218.06,218.16,217.91,217.91,4349.0,218.06,218.16,217.91,217.91,4349.0
2019-12-31 10:35:00,217.95,218.18,217.95,218.11,3102.0,217.95,218.18,217.95,218.11,3102.0
2019-12-31 10:40:00,218.06,218.26,218.05,218.21,4501.0,218.06,218.26,218.05,218.21,4501.0
2019-12-31 10:45:00,218.17,218.26,217.83,217.83,4736.0,218.17,218.26,217.83,217.83,4736.0
2019-12-31 10:50:00,217.92,217.97,217.73,217.97,9532.0,217.92,217.97,217.73,217.97,9532.0
2019-12-31 10:55:00,218.15,218.21,217.99,217.99,2578.0,218.15,218.21,217.99,217.99,2578.0
2019-12-31 11:00:00,217.92,218.1,217.88,218.04,2000.0,217.92,218.1,217.88,218.04,2000.0
2019-12-31 11:05:00,218.04,218.04,217.73,217.79,2200.0,218.04,218.04,217.73,217.79,2200.0
2019-12-31 11:10:00,217.87,218.0,217.74,217.99,3098.0,217.87,218.0,217.74,217.99,3098.0
2019-12-31 11:15:00,217.99,218.05,217.82,217.93,2104.0,217.99,218.05,217.82,217.93,2104.0
2019-12-31 11:20:00,217.76,218.12,217.76,217.83,3324.0,217.76,218.12,217.76,217.83,3324.0
2019-12-31 11:25:00,217.88,217.88,217.47,217.63,7948.0,217.88,217.88,217.47,217.63,7948.0
2019-12-31 11:30:00,217.57,217.63,217.46,217.61,8005.0,217.57,217.63,217.46,217.61,8005.0
2019-12-31 11:35:00,217.52,217.65,217.27,217.27,12072.0,217.52,217.65,217.27,217.27,12072.0
2019-12-31 11:40:00,217.29,217.54,217.27,217.36,6202.0,217.29,217.54,217.27,217.36,6202.0
2019-12-31 11:45:00,217.31,217.55,217.09,217.3,11861.0,217.31,217.55,217.09,217.3,11861.0
2019-12-31 11:50:00,217.13,217.29,216.78,216.82,6937.0,217.13,217.29,216.78,216.82,6937.0
2019-12-31 11:55:00,216.81,216.95,216.74,216.82,6429.0,216.81,216.95,216.74,216.82,6429.0
2019-12-31 12:00:00,216.78,217.11,216.7,217.08,5266.0,216.78,217.11,216.7,217.08,5266.0
2019-12-31 12:05:00,217.1,217.11,216.8,216.91,6847.0,217.1,217.11,216.8,216.91,6847.0
2019-12-31 12:10:00,216.97,217.22,216.97,217.11,3999.0,216.97,217.22,216.97,217.11,3999.0
2019-12-31 12:15:00,217.17,217.22,216.92,216.96,8126.0,217.17,217.22,216.92,216.96,8126.0
2019-12-31 12:20:00,216.93,217.26,216.93,217.26,5033.0,216.93,217.26,216.93,217.26,5033.0
2019-12-31 12:25:00,217.3,217.44,217.25,217.25,4357.0,217.3,217.44,217.25,217.25,4357.0
2019-12-31 12:30:00,217.35,217.5,217.27,217.48,8900.0,217.35,217.5,217.27,217.48,8900.0
2019-12-31 12:35:00,217.33,217.39,217.18,217.18,2408.0,217.33,217.39,217.18,217.18,2408.0
2019-12-31 12:40:00,217.2,217.28,217.1,217.28,4540.0,217.2,217.28,217.1,217.28,4540.0
2019-12-31 12:45:00,217.28,217.42,217.25,217.3,5178.0,217.28,217.42,217.25,217.3,5178.0
2019-12-31 12:50:00,217.27,217.52,217.27,217.51,2152.0,217.27,217.52,217.27,217.51,2152.0
2019-12-31 12:55:00,217.53,217.54,217.18,217.22,8180.0,217.53,217.54,217.18,217.22,8180.0
2019-12-31 13:00:00,217.18,217.31,217.15,217.22,15595.0,217.18,217.31,217.15,217.22,15595.0
2019-12-31 13:05:00,217.24,217.52,217.1,217.41,13916.0,217.24,217.52,217.1,217.41,13916.0
2019-12-31 13:10:00,217.36,217.7,217.36,217.56,7993.0,217.36,217.7,217.36,217.56,7993.0
2019-12-31 13:15:00,217.56,217.63,217.42,217.46,7749.0,217.56,217.63,217.42,217.46,7749.0
2019-12-31 13:20:00,217.39,217.5,217.32,217.42,5984.0,217.39,217.5,217.32,217.42,5984.0
2019-12-31 13:25:00,217.4,217.49,217.32,217.45,3401.0,217.4,217.49,217.32,217.45,3401.0
2019-12-31 13:30:00,217.45,217.6,217.35,217.59,5795.0,217.45,217.6,217.35,217.59,5795.0
2019-12-31 13:35:00,217.56,217.59,217.47,217.57,2545.0,217.56,217.59,217.47,217.57,2545.0
2019-12-31 13:40:00,217.62,217.62,217.46,217.52,18570.0,217.62,217.62,217.46,217.52,18570.0
2019-12-31 13:45:00,217.48,217.6,217.41,217.55,11209.0,217.48,217.6,217.41,217.55,11209.0
2019-12-31 13:50:00,217.52,217.79,217.52,217.61,8846.0,217.52,217.79,217.52,217.61,8846.0
2019-12-31 13:55:00,217.64,217.67,217.58,217.66,4386.0,217.64,217.67,217.58,217.66,4386.0
2019-12-31 14:00:00,217.68,217.69,217.4,217.4,13721.0,217.68,217.69,217.4,217.4,13721.0
2019-12-31 14:05:00,217.42,217.46,217.2,217.34,9701.0,217.42,217.46,217.2,217.34,9701.0
2019-12-31 14:10:00,217.3,217.3,217.11,217.16,2076.0,217.3,217.3,217.11,217.16,2076.0
2019-12-31 14:15:00,217.19,217.26,217.1,217.26,7097.0,217.19,217.26,217.1,217.26,7097.0
2019-12-31 14:20:00,217.26,217.52,217.26,217.42,4597.0,217.26,217.52,217.26,217.42,4597.0
2019-12-31 14:25:00,217.41,217.57,217.36,217.57,2686.0,217.41,217.57,217.36,217.57,2686.0
2019-12-31 14:30:00,217.49,217.63,217.47,217.59,4187.0,217.49,217.63,217.47,217.59,4187.0
2019-12-31 14:35:00,217.68,217.9,217.66,217.88,5360.0,217.68,217.9,217.66,217.88,5360.0
2019-12-31 14:40:00,217.9,218.22,217.9,218.08,4806.0,217.9,218.22,217.9,218.08,4806.0
2019-12-31 14:45:00,218.15,218.19,218.01,218.01,1707.0,218.15,218.19,218.01,218.01,1707.0
2019-12-31 14:50:00,218.08,218.09,217.99,218.07,1100.0,218.08,218.09,217.99,218.07,1100.0
2019-12-31 14:55:00,218.06,218.06,217.92,218.04,3095.0,218.06,218.06,217.92,218.04,3095.0
2019-12-31 15:00:00,218.07,218.21,217.96,218.21,4822.0,218.07,218.21,217.96,218.21,4822.0
2019-12-31 15:05:00,218.18,218.21,218.12,218.15,6208.0,218.18,218.21,218.12,218.15,6208.0
2019-12-31 15:10:00,218.14,218.28,218.12,218.13,4762.0,218.14,218.28,218.12,218.13,4762.0
2019-12-31 15:15:00,218.13,218.22,217.9,217.91,5025.0,218.13,218.22,217.9,217.91,5025.0
2019-12-31 15:20:00,217.98,218.23,217.97,218.22,7064.0,217.98,218.23,217.97,218.22,7064.0
2019-12-31 15:25:00,218.22,218.3,217.87,217.91,21629.0,218.22,218.3,217.87,217.91,21629.0
2019-12-31 15:30:00,217.85,217.94,217.8,217.94,4120.0,217.85,217.94,217.8,217.94,4120.0
2019-12-31 15:35:00,218.01,218.09,217.88,218.09,4830.0,218.01,218.09,217.88,218.09,4830.0
2019-12-31 15:40:00,218.18,218.38,218.14,218.37,9124.0,218.18,218.38,218.14,218.37,9124.0
2019-12-31 15:45:00,218.32,218.55,218.32,218.46,5558.0,218.32,218.55,218.32,218.46,5558.0
2019-12-31 15:50:00,218.58,219.51,218.58,219.51,38440.0,218.58,219.51,218.58,219.51,38440.0
2019-12-31 15:55:00,219.29,219.43,218.72,218.95,62919.0,219.29,219.43,218.72,218.95,62919.0
2020-01-02 09:30:00,220.24,220.66,217.43,218.28,26001.0,220.24,220.66,217.43,218.28,26001.0
2020-01-02 09:35:00,217.58,218.86,217.52,217.91,4404.0,217.58,218.86,217.52,217.91,4404.0
2020-01-02 09:40:00,217.81,218.04,217.0,217.12,7814.0,217.81,218.04,217.0,217.12,7814.0
2020-01-02 09:45:00,217.19,217.28,216.95,217.28,7903.0,217.19,217.28,216.95,217.28,7903.0
2020-01-02 09:50:00,217.53,218.2,217.4,217.63,5790.0,217.53,218.2,217.4,217.63,5790.0
2020-01-02 09:55:00,217.67,218.32,217.67,218.23,8735.0,217.67,218.32,217.67,218.23,8735.0
2020-01-02 10:00:00,218.27,218.4,217.88,218.21,14377.0,218.27,218.4,217.88,218.21,14377.0
2020-01-02 10:05:00,218.22,218.73,218.05,218.69,25149.0,218.22,218.73,218.05,218.69,25149.0
2020-01-02 10:10:00,218.68,218.88,218.19,218.21,7677.0,218.68,218.88,218.19,218.21,7677.0
2020-01-02 10:15:00,218.2,218.2,217.77,218.17,5330.0,218.2,218.2,217.77,218.17,5330.0
2020-01-02 10:20:00,218.17,218.35,218.02,218.33,7185.0,218.17,218.35,218.02,218.33,7185.0
2020-01-02 10:25:00,218.32,218.92,218.24,218.78,6590.0,218.32,218.92,218.24,218.78,6590.0
2020-01-02 10:30:00,218.79,218.79,218.44,218.76,7737.0,218.79,218.79,218.44,218.76,7737.0
2020-01-02 10:35:00,218.89,218.89,218.59,218.79,5809.0,218.89,218.89,218.59,218.79,5809.0
2020-01-02 10:40:00,218.68,218.68,218.51,218.63,9765.0,218.68,218.68,218.51,218.63,9765.0
2020-01-02 10:45:00,218.67,218.94,218.67,218.79,26713.0,218.67,218.94,218.67,218.79,26713.0
2020-01-02 10:50:00,218.76,218.84,218.43,218.45,9405.0,218.76,218.84,218.43,218.45,9405.0
2020-01-02 10:55:00,218.51,219.01,218.51,219.01,6589.0,218.51,219.01,218.51,219.01,6589.0
2020-01-02 11:00:00,219.08,219.37,219.02,219.37,12303.0,219.08,219.37,219.02,219.37,12303.0
2020-01-02 11:05:00,219.43,219.63,219.36,219.44,9036.0,219.43,219.63,219.36,219.44,9036.0
2020-01-02 11:10:00,219.45,219.81,219.45,219.7,7254.0,219.45,219.81,219.45,219.7,7254.0
2020-01-02 11:15:00,219.69,219.89,219.61,219.67,7270.0,219.69,219.89,219.61,219.67,7270.0
2020-01-02 11:20:00,219.67,219.78,219.51,219.78,7292.0,219.67,219.78,219.51,219.78,7292.0
2020-01-02 11:25:00,219.89,219.89,219.53,219.53,6702.0,219.89,219.89,219.53,219.53,6702.0
2020-01-02 11:30:00,219.48,219.52,218.83,218.83,7988.0,219.48,219.52,218.83,218.83,7988.0
2020-01-02 11:35:00,218.86,218.99,218.74,218.99,5608.0,218.86,218.99,218.74,218.99,5608.0
2020-01-02 11:40:00,219.03,219.14,218.91,219.14,5992.0,219.03,219.14,218.91,219.14,5992.0
2020-01-02 11:45:00,219.07,219.1,218.8,218.96,5400.0,219.07,219.1,218.8,218.96,5400.0
2020-01-02 11:50:00,218.94,219.7,218.8,219.12,28263.0,218.94,219.7,218.8,219.12,28263.0
2020-01-02 11:55:00,219.15,219.48,219.14,219.47,7506.0,219.15,219.48,219.14,219.47,7506.0
2020-01-02 12:00:00,219.43,219.54,219.35,219.52,6362.0,219.43,219.54,219.35,219.52,6362.0
2020-01-02 12:05:00,219.54,219.63,219.5,219.53,5198.0,219.54,219.63,219.5,219.53,5198.0
2020-01-02 12:10:00,219.58,219.65,219.55,219.55,3500.0,219.58,219.65,219.55,219.55,3500.0
2020-01-02 12:15:00,219.56,219.57,219.42,219.53,4759.0,219.56,219.57,219.42,219.53,4759.0
2020-01-02 12:20:00,219.56,219.56,219.28,219.3,7197.0,219.56,219.56,219.28,219.3,7197.0
2020-01-02 12:25:00,219.32,219.5,219.32,219.5,4400.0,219.32,219.5,219.32,219.5,4400.0
2020-01-02 12:30:00,219.53,219.61,219.41,219.41,5161.0,219.53,219.61,219.41,219.41,5161.0
2020-01-02 12:35:00,219.38,219.39,219.26,219.28,9424.0,219.38,219.39,219.26,219.28,9424.0
2020-01-02 12:40:00,219.31,219.44,219.31,219.36,3954.0,219.31,219.44,219.31,219.36,3954.0
2020-01-02 12:45:00,219.36,219.49,219.12,219.48,16265.0,219.36,219.49,219.12,219.48,16265.0
2020-01-02 12:50:00,219.52,219.61,219.41,219.41,5108.0,219.52,219.61,219.41,219.41,5108.0
2020-01-02 12:55:00,219.47,219.73,219.47,219.67,9120.0,219.47,219.73,219.47,219.67,9120.0
2020-01-02 13:00:00,219.7,219.7,219.32,219.41,3881.0,219.7,219.7,219.32,219.41,3881.0
2020-01-02 13:05:00,219.4,219.45,219.33,219.4,3860.0,219.4,219.45,219.33,219.4,3860.0
2020-01-02 13:10:00,219.39,219.39,219.24,219.28,5714.0,219.39,219.39,219.24,219.28,5714.0
2020-01-02 13:15:00,219.32,219.42,219.01,219.06,7590.0,219.32,219.42,219.01,219.06,7590.0
2020-01-02 13:20:00,219.06,219.32,219.03,219.29,6234.0,219.06,219.32,219.03,219.29,6234.0
2020-01-02 13:25:00,219.34,219.34,219.08,219.22,1900.0,219.34,219.34,219.08,219.22,1900.0
2020-01-02 13:30:00,219.2,219.32,219.03,219.03,6791.0,219.2,219.32,219.03,219.03,6791.0
2020-01-02 13:35:00,219.13,219.22,219.04,219.22,3200.0,219.13,219.22,219.04,219.22,3200.0
2020-01-02 13:40:00,219.22,219.24,219.08,219.13,4165.0,219.22,219.24,219.08,219.13,4165.0
2020-01-02 13:45:00,219.13,219.27,219.12,219.2,5887.0,219.13,219.27,219.12,219.2,5887.0
2020-01-02 13:50:00,219.23,219.24,218.99,218.99,5678.0,219.23,219.24,218.99,218.99,5678.0
2020-01-02 13:55:00,219.03,219.08,218.92,219.08,5584.0,219.03,219.08,218.92,219.08,5584.0
2020-01-02 14:00:00,219.08,219.22,219.03,219.19,6198.0,219.08,219.22,219.03,219.19,6198.0
2020-01-02 14:05:00,219.23,219.4,219.14,219.39,5242.0,219.23,219.4,219.14,219.39,5242.0
2020-01-02 14:10:00,219.4,219.58,219.39,219.51,3900.0,219.4,219.58,219.39,219.51,3900.0
2020-01-02 14:15:00,219.53,219.56,219.28,219.32,15549.0,219.53,219.56,219.28,219.32,15549.0
2020-01-02 14:20:00,219.31,219.44,219.16,219.23,11376.0,219.31,219.44,219.16,219.23,11376.0
2020-01-02 14:25:00,219.23,219.23,219.08,219.09,3700.0,219.23,219.23,219.08,219.09,3700.0
2020-01-02 14:30:00,219.08,219.19,218.99,219.04,7228.0,219.08,219.19,218.99,219.04,7228.0
2020-01-02 14:35:00,218.98,219.38,218.98,219.31,10312.0,218.98,219.38,218.98,219.31,10312.0
2020-01-02 14:40:00,219.33,219.43,219.22,219.26,14234.0,219.33,219.43,219.22,219.26,14234.0
2020-01-02 14:45:00,219.26,219.32,219.14,219.15,11243.0,219.26,219.32,219.14,219.15,11243.0
2020-01-02 14:50:00,219.15,219.19,219.03,219.08,6065.0,219.15,219.19,219.03,219.08,6065.0
2020-01-02 14:55:00,219.07,219.16,218.97,218.98,10030.0,219.07,219.16,218.97,218.98,10030.0
2020-01-02 15:00:00,218.99,219.03,218.82,218.97,6571.0,218.99,219.03,218.82,218.97,6571.0
2020-01-02 15:05:00,218.95,219.09,218.94,219.09,4362.0,218.95,219.09,218.94,219.09,4362.0
2020-01-02 15:10:00,219.09,219.18,219.07,219.18,6400.0,219.09,219.18,219.07,219.18,6400.0
2020-01-02 15:15:00,219.18,219.18,218.91,218.94,12476.0,219.18,219.18,218.91,218.94,12476.0
2020-01-02 15:20:00,218.93,219.08,218.88,218.98,8036.0,218.93,219.08,218.88,218.98,8036.0
2020-01-02 15:25:00,218.98,219.12,218.84,218.84,6342.0,218.98,219.12,218.84,218.84,6342.0
2020-01-02 15:30:00,218.84,218.99,218.8,218.81,8500.0,218.84,218.99,218.8,218.81,8500.0
2020-01-02 15:35:00,218.8,218.81,218.61,218.61,9744.0,218.8,218.81,218.61,218.61,9744.0
2020-01-02 15:40:00,218.62,218.72,218.53,218.65,14112.0,218.62,218.72,218.53,218.65,14112.0
2020-01-02 15:45:00,218.61,218.77,218.58,218.6,22524.0,218.61,218.77,218.58,218.6,22524.0
2020-01-02 15:50:00,218.59,219.65,218.59,219.65,62314.0,218.59,219.65,218.59,219.65,62314.0
2020-01-02 15:55:00,219.6,219.64,219.19,219.45,76037.0,219.6,219.64,219.19,219.45,76037.0
2020-01-03 09:30:00,216.16,217.8,214.55,215.83,40207.0,216.16,217.8,214.55,215.83,40207.0
2020-01-03 09:35:00,216.24,217.2,214.65,215.05,6139.0,216.24,217.2,214.65,215.05,6139.0
2020-01-03 09:40:00,215.64,217.5,215.62,217.5,3657.0,215.64,217.5,215.62,217.5,3657.0
2020-01-03 09:45:00,217.28,218.49,217.11,217.41,7977.0,217.28,218.49,217.11,217.41,7977.0
2020-01-03 09:50:00,217.72,217.78,217.31,217.31,1938.0,217.72,217.78,217.31,217.31,1938.0
2020-01-03 09:55:00,217.44,218.1,217.32,217.76,4204.0,217.44,218.1,217.32,217.76,4204.0
2020-01-03 10:00:00,217.48,217.92,216.9,217.76,8700.0,217.48,217.92,216.9,217.76,8700.0
2020-01-03 10:05:00,217.53,218.0,217.26,217.95,12712.0,217.53,218.0,217.26,217.95,12712.0
2020-01-03 10:10:00,217.81,217.99,217.67,217.98,2230.0,217.81,217.99,217.67,217.98,2230.0
2020-01-03 10:15:00,217.85,218.3,217.84,217.88,6527.0,217.85,218.3,217.84,217.88,6527.0
2020-01-03 10:20:00,217.75,217.77,217.25,217.61,5960.0,217.75,217.77,217.25,217.61,5960.0
2020-01-03 10:25:00,217.65,218.24,217.51,218.24,3863.0,217.65,218.24,217.51,218.24,3863.0
2020-01-03 10:30:00,218.28,218.67,218.15,218.36,4037.0,218.28,218.67,218.15,218.36,4037.0
2020-01-03 10:35:00,218.36,218.53,218.0,218.29,11662.0,218.36,218.53,218.0,218.29,11662.0
2020-01-03 10:40:00,218.28,219.19,218.28,219.19,5938.0,218.28,219.19,218.28,219.19,5938.0
2020-01-03 10:45:00,219.09,219.89,218.92,218.92,38411.0,219.09,219.89,218.92,218.92,38411.0
2020-01-03 10:50:00,218.83,218.83,218.26,218.3,2150.0,218.83,218.83,218.26,218.3,2150.0
2020-01-03 10:55:00,218.15,218.48,218.15,218.44,2889.0,218.15,218.48,218.15,218.44,2889.0
2020-01-03 11:00:00,218.35,218.36,217.67,217.78,3310.0,218.35,218.36,217.67,217.78,3310.0
2020-01-03 11:05:00,217.78,217.86,217.65,217.71,2563.0,217.78,217.86,217.65,217.71,2563.0
2020-01-03 11:10:00,217.68,217.91,217.66,217.86,4859.0,217.68,217.91,217.66,217.86,4859.0
2020-01-03 11:15:00,217.91,218.18,217.81,218.07,3269.0,217.91,218.18,217.81,218.07,3269.0
2020-01-03 11:20:00,218.07,218.59,218.07,218.44,1901.0,218.07,218.59,218.07,218.44,1901.0
2020-01-03 11:25:00,218.44,218.44,217.86,217.86,3764.0,218.44,218.44,217.86,217.86,3764.0
2020-01-03 11:30:00,217.95,218.21,217.95,218.21,3141.0,217.95,218.21,217.95,218.21,3141.0
2020-01-03 11:35:00,218.23,218.33,218.17,218.3,8400.0,218.23,218.33,218.17,218.3,8400.0
2020-01-03 11:40:00,218.24,218.8,218.23,218.76,6102.0,218.24,218.8,218.23,218.76,6102.0
2020-01-03 11:45:00,218.75,219.24,218.71,219.19,6495.0,218.75,219.24,218.71,219.19,6495.0
2020-01-03 11:50:00,219.09,219.14,218.85,219.05,8865.0,219.09,219.14,218.85,219.05,8865.0
2020-01-03 11:55:00,219.05,219.17,218.86,218.95,7822.0,219.05,219.17,218.86,218.95,7822.0
2020-01-03 12:00:00,219.01,219.39,219.01,219.39,2700.0,219.01,219.39,219.01,219.39,2700.0
2020-01-03 12:05:00,219.41,219.48,219.3,219.33,5805.0,219.41,219.48,219.3,219.33,5805.0
2020-01-03 12:10:00,219.34,219.42,219.1,219.16,1700.0,219.34,219.42,219.1,219.16,1700.0
2020-01-03 12:15:00,219.41,219.41,219.21,219.21,1782.0,219.41,219.41,219.21,219.21,1782.0
2020-01-03 12:20:00,219.18,219.3,219.0,219.3,3667.0,219.18,219.3,219.0,219.3,3667.0
2020-01-03 12:25:00,219.26,219.38,219.18,219.19,1400.0,219.26,219.38,219.18,219.19,1400.0
2020-01-03 12:30:00,219.15,219.33,219.12,219.23,4697.0,219.15,219.33,219.12,219.23,4697.0
2020-01-03 12:35:00,219.36,219.36,219.08,219.23,2328.0,219.36,219.36,219.08,219.23,2328.0
2020-01-03 12:40:00,219.25,219.26,219.02,219.02,2867.0,219.25,219.26,219.02,219.02,2867.0
2020-01-03 12:45:00,219.01,219.07,218.91,219.07,3149.0,219.01,219.07,218.91,219.07,3149.0
2020-01-03 12:50:00,219.13,219.36,219.13,219.3,2051.0,219.13,219.36,219.13,219.3,2051.0
2020-01-03 12:55:00,219.26,219.26,218.92,219.04,4069.0,219.26,219.26,218.92,219.04,4069.0
2020-01-03 13:00:00,219.05,219.18,218.98,219.18,2000.0,219.05,219.18,218.98,219.18,2000.0
2020-01-03 13:05:00,219.12,219.18,219.02,219.04,2700.0,219.12,219.18,219.02,219.04,2700.0
2020-01-03 13:10:00,219.09,219.09,218.84,218.84,1815.0,219.09,219.09,218.84,218.84,1815.0
2020-01-03 13:15:00,218.82,218.82,218.43,218.44,6199.0,218.82,218.82,218.43,218.44,6199.0
2020-01-03 13:20:00,218.48,218.48,218.27,218.27,3700.0,218.48,218.48,218.27,218.27,3700.0
2020-01-03 13:25:00,218.37,218.7,218.34,218.7,5449.0,218.37,218.7,218.34,218.7,5449.0
2020-01-03 13:30:00,218.68,218.71,218.51,218.64,3400.0,218.68,218.71,218.51,218.64,3400.0
2020-01-03 13:35:00,218.61,218.66,217.73,218.27,5576.0,218.61,218.66,217.73,218.27,5576.0
2020-01-03 13:40:00,218.28,218.32,218.17,218.21,1522.0,218.28,218.32,218.17,218.21,1522.0
2020-01-03 13:45:00,218.29,218.69,218.28,218.69,800.0,218.29,218.69,218.28,218.69,800.0
2020-01-03 13:50:00,218.62,218.67,218.28,218.36,5986.0,218.62,218.67,218.28,218.36,5986.0
2020-01-03 13:55:00,218.39,218.42,218.26,218.3,2046.0,218.39,218.42,218.26,218.3,2046.0
2020-01-03 14:00:00,218.28,218.28,217.77,217.88,1900.0,218.28,218.28,217.77,217.88,1900.0
2020-01-03 14:05:00,217.86,217.86,217.67,217.77,3434.0,217.86,217.86,217.67,217.77,3434.0
2020-01-03 14:10:00,217.82,218.04,217.77,217.99,6115.0,217.82,218.04,217.77,217.99,6115.0
2020-01-03 14:15:00,217.99,218.72,217.99,218.65,7000.0,217.99,218.72,217.99,218.65,7000.0
2020-01-03 14:20:00,218.65,218.75,218.54,218.75,2700.0,218.65,218.75,218.54,218.75,2700.0
2020-01-03 14:25:00,218.76,218.85,218.57,218.68,4384.0,218.76,218.85,218.57,218.68,4384.0
2020-01-03 14:30:00,218.71,218.8,218.43,218.43,2700.0,218.71,218.8,218.43,218.43,2700.0
2020-01-03 14:35:00,218.4,218.47,218.38,218.43,1300.0,218.4,218.47,218.38,218.43,1300.0
2020-01-03 14:40:00,218.4,218.44,218.31,218.41,2220.0,218.4,218.44,218.31,218.41,2220.0
2020-01-03 14:45:00,218.38,218.43,218.22,218.43,4338.0,218.38,218.43,218.22,218.43,4338.0
2020-01-03 14:50:00,218.5,218.57,218.45,218.49,3465.0,218.5,218.57,218.45,218.49,3465.0
2020-01-03 14:55:00,218.54,218.68,218.54,218.61,3581.0,218.54,218.68,218.54,218.61,3581.0
2020-01-03 15:00:00,218.68,218.8,218.44,218.76,6671.0,218.68,218.8,218.44,218.76,6671.0
2020-01-03 15:05:00,218.73,218.77,218.67,218.76,4199.0,218.73,218.77,218.67,218.76,4199.0
2020-01-03 15:10:00,218.71,218.71,218.42,218.42,4495.0,218.71,218.71,218.42,218.42,4495.0
2020-01-03 15:15:00,218.4,218.52,218.31,218.37,3900.0,218.4,218.52,218.31,218.37,3900.0
2020-01-03 15:20:00,218.37,218.37,218.11,218.15,3600.0,218.37,218.37,218.11,218.15,3600.0
2020-01-03 15:25:00,218.21,218.25,218.15,218.19,2900.0,218.21,218.25,218.15,218.19,2900.0
2020-01-03 15:30:00,218.2,218.22,218.04,218.16,4200.0,218.2,218.22,218.04,218.16,4200.0
2020-01-03 15:35:00,218.11,218.34,218.09,218.23,4522.0,218.11,218.34,218.09,218.23,4522.0
2020-01-03 15:40:00,218.2,218.28,218.05,218.28,5889.0,218.2,218.28,218.05,218.28,5889.0
2020-01-03 15:45:00,218.24,218.3,218.16,218.2,4400.0,218.24,218.3,218.16,218.2,4400.0
2020-01-03 15:50:00,218.34,218.53,218.0,218.01,29848.0,218.34,218.53,218.0,218.01,29848.0
2020-01-03 15:55:00,218.14,218.2,217.83,217.88,51421.0,218.14,218.2,217.83,217.88,51421.0
2020-01-06 09:30:00,217.73,218.72,216.91,218.5,26852.0,217.73,218.72,216.91,218.5,26852.0
2020-01-06 09:35:00,218.44,218.85,217.98,218.83,7315.0,218.44,218.85,217.98,218.83,7315.0
2020-01-06 09:40:00,219.08,219.84,218.87,218.93,10730.0,219.08,219.84,218.87,218.93,10730.0
2020-01-06 09:45:00,219.2,219.67,218.96,219.57,7476.0,219.2,219.67,218.96,219.57,7476.0
2020-01-06 09:50:00,219.57,220.39,219.42,220.26,15020.0,219.57,220.39,219.42,220.26,15020.0
2020-01-06 09:55:00,220.19,220.84,219.84,220.63,13856.0,220.19,220.84,219.84,220.63,13856.0
2020-01-06 10:00:00,220.6,220.98,220.1,220.93,19062.0,220.6,220.98,220.1,220.93,19062.0
2020-01-06 10:05:00,220.93,221.05,220.52,220.98,41321.0,220.93,221.05,220.52,220.98,41321.0
2020-01-06 10:10:00,221.0,221.32,220.87,221.14,9926.0,221.0,221.32,220.87,221.14,9926.0
2020-01-06 10:15:00,221.18,221.41,220.9,221.05,9333.0,221.18,221.41,220.9,221.05,9333.0
2020-01-06 10:20:00,220.99,221.68,220.91,221.54,19860.0,220.99,221.68,220.91,221.54,19860.0
2020-01-06 10:25:00,221.67,221.68,220.97,220.98,8001.0,221.67,221.68,220.97,220.98,8001.0
2020-01-06 10:30:00,221.01,221.1,220.82,220.94,5320.0,221.01,221.1,220.82,220.94,5320.0
2020-01-06 10:35:00,220.97,221.14,220.77,220.92,3514.0,220.97,221.14,220.77,220.92,3514.0
2020-01-06 10:40:00,220.92,221.41,220.89,221.41,6373.0,220.92,221.41,220.89,221.41,6373.0
2020-01-06 10:45:00,221.5,221.77,221.42,221.66,5100.0,221.5,221.77,221.42,221.66,5100.0
2020-01-06 10:50:00,221.62,221.62,221.3,221.47,9262.0,221.62,221.62,221.3,221.47,9262.0
2020-01-06 10:55:00,221.54,221.68,221.38,221.4,6672.0,221.54,221.68,221.38,221.4,6672.0
2020-01-06 11:00:00,221.47,221.67,221.2,221.67,8835.0,221.47,221.67,221.2,221.67,8835.0
2020-01-06 11:05:00,221.69,221.73,221.26,221.51,7480.0,221.69,221.73,221.26,221.51,7480.0
2020-01-06 11:10:00,221.62,221.62,221.34,221.42,2700.0,221.62,221.62,221.34,221.42,2700.0
2020-01-06 11:15:00,221.49,221.63,221.41,221.41,3273.0,221.49,221.63,221.41,221.41,3273.0
2020-01-06 11:20:00,221.36,221.69,221.29,221.69,4849.0,221.36,221.69,221.29,221.69,4849.0
2020-01-06 11:25:00,221.56,221.69,221.48,221.49,6576.0,221.56,221.69,221.48,221.49,6576.0
2020-01-06 11:30:00,221.51,221.89,221.5,221.68,9095.0,221.51,221.89,221.5,221.68,9095.0
2020-01-06 11:35:00,221.64,221.84,221.48,221.67,7048.0,221.64,221.84,221.48,221.67,7048.0
2020-01-06 11:40:00,221.67,221.78,221.5,221.52,7400.0,221.67,221.78,221.5,221.52,7400.0
2020-01-06 11:45:00,221.6,221.88,221.59,221.59,4346.0,221.6,221.88,221.59,221.59,4346.0
2020-01-06 11:50:00,221.63,221.69,221.41,221.41,7188.0,221.63,221.69,221.41,221.41,7188.0
2020-01-06 11:55:00,221.56,221.79,221.54,221.61,4487.0,221.56,221.79,221.54,221.61,4487.0
2020-01-06 12:00:00,221.64,221.82,221.57,221.63,6457.0,221.64,221.82,221.57,221.63,6457.0
2020-01-06 12:05:00,221.62,221.77,221.51,221.72,5202.0,221.62,221.77,221.51,221.72,5202.0
2020-01-06 12:10:00,221.74,221.8,221.52,221.54,7017.0,221.74,221.8,221.52,221.54,7017.0
2020-01-06 12:15:00,221.55,221.71,221.54,221.71,6700.0,221.55,221.71,221.54,221.71,6700.0
2020-01-06 12:20:00,221.77,221.78,221.68,221.73,2848.0,221.77,221.78,221.68,221.73,2848.0
2020-01-06 12:25:00,221.73,221.87,221.64,221.68,2745.0,221.73,221.87,221.64,221.68,2745.0
2020-01-06 12:30:00,221.58,221.76,221.57,221.7,4155.0,221.58,221.76,221.57,221.7,4155.0
2020-01-06 12:35:00,221.71,221.85,221.62,221.8,6567.0,221.71,221.85,221.62,221.8,6567.0
2020-01-06 12:40:00,221.81,221.88,221.72,221.72,3165.0,221.81,221.88,221.72,221.72,3165.0
2020-01-06 12:45:00,221.76,221.76,221.54,221.66,5002.0,221.76,221.76,221.54,221.66,5002.0
2020-01-06 12:50:00,221.75,221.8,221.68,221.72,3130.0,221.75,221.8,221.68,221.72,3130.0
2020-01-06 12:55:00,221.79,221.94,221.78,221.89,3876.0,221.79,221.94,221.78,221.89,3876.0
2020-01-06 13:00:00,221.9,222.24,221.85,222.23,6446.0,221.9,222.24,221.85,222.23,6446.0
2020-01-06 13:05:00,222.24,222.24,222.05,222.14,7087.0,222.24,222.24,222.05,222.14,7087.0
2020-01-06 13:10:00,222.1,222.24,222.07,222.24,10671.0,222.1,222.24,222.07,222.24,10671.0
2020-01-06 13:15:00,222.2,222.53,222.19,222.39,7729.0,222.2,222.53,222.19,222.39,7729.0
2020-01-06 13:20:00,222.4,223.0,222.37,222.77,9750.0,222.4,223.0,222.37,222.77,9750.0
2020-01-06 13:25:00,222.72,222.75,222.47,222.57,4200.0,222.72,222.75,222.47,222.57,4200.0
2020-01-06 13:30:00,222.69,222.88,222.69,222.87,4624.0,222.69,222.88,222.69,222.87,4624.0
2020-01-06 13:35:00,222.9,222.96,222.76,222.92,5882.0,222.9,222.96,222.76,222.92,5882.0
2020-01-06 13:40:00,222.95,222.95,222.83,222.91,2510.0,222.95,222.95,222.83,222.91,2510.0
2020-01-06 13:45:00,222.91,223.08,222.91,223.04,6850.0,222.91,223.08,222.91,223.04,6850.0
2020-01-06 13:50:00,222.98,223.07,222.83,222.96,4806.0,222.98,223.07,222.83,222.96,4806.0
2020-01-06 13:55:00,222.93,222.94,222.8,222.8,5719.0,222.93,222.94,222.8,222.8,5719.0
2020-01-06 14:00:00,222.77,222.91,222.63,222.91,5225.0,222.77,222.91,222.63,222.91,5225.0
2020-01-06 14:05:00,223.0,223.49,223.0,223.49,8588.0,223.0,223.49,223.0,223.49,8588.0
2020-01-06 14:10:00,223.44,223.86,223.41,223.74,11239.0,223.44,223.86,223.41,223.74,11239.0
2020-01-06 14:15:00,223.68,223.8,223.34,223.6,7918.0,223.68,223.8,223.34,223.6,7918.0
2020-01-06 14:20:00,223.61,223.69,223.56,223.65,6565.0,223.61,223.69,223.56,223.65,6565.0
2020-01-06 14:25:00,223.65,223.66,223.41,223.46,7666.0,223.65,223.66,223.41,223.46,7666.0
2020-01-06 14:30:00,223.43,223.46,223.05,223.19,5079.0,223.43,223.46,223.05,223.19,5079.0
2020-01-06 14:35:00,223.24,223.32,223.11,223.22,8932.0,223.24,223.32,223.11,223.22,8932.0
2020-01-06 14:40:00,223.2,223.37,223.2,223.28,5668.0,223.2,223.37,223.2,223.28,5668.0
2020-01-06 14:45:00,223.27,223.71,223.27,223.64,3990.0,223.27,223.71,223.27,223.64,3990.0
2020-01-06 14:50:00,223.65,223.87,223.6,223.82,11428.0,223.65,223.87,223.6,223.82,11428.0
2020-01-06 14:55:00,223.8,223.91,223.53,223.57,6056.0,223.8,223.91,223.53,223.57,6056.0
2020-01-06 15:00:00,223.59,224.0,223.59,223.81,20055.0,223.59,224.0,223.59,223.81,20055.0
2020-01-06 15:05:00,223.86,223.96,223.75,223.92,9428.0,223.86,223.96,223.75,223.92,9428.0
2020-01-06 15:10:00,223.91,224.08,223.78,223.93,11427.0,223.91,224.08,223.78,223.93,11427.0
2020-01-06 15:15:00,223.9,224.0,223.69,223.71,8044.0,223.9,224.0,223.69,223.71,8044.0
2020-01-06 15:20:00,223.68,223.78,223.65,223.72,5103.0,223.68,223.78,223.65,223.72,5103.0
2020-01-06 15:25:00,223.72,223.86,223.69,223.77,8520.0,223.72,223.86,223.69,223.77,8520.0
2020-01-06 15:30:00,223.77,223.78,223.46,223.52,12561.0,223.77,223.78,223.46,223.52,12561.0
2020-01-06 15:35:00,223.46,223.73,223.36,223.73,15814.0,223.46,223.73,223.36,223.73,15814.0
2020-01-06 15:40:00,223.73,223.78,223.48,223.73,13580.0,223.73,223.78,223.48,223.73,13580.0
2020-01-06 15:45:00,223.73,224.01,223.64,224.01,14691.0,223.73,224.01,223.64,224.01,14691.0
2020-01-06 15:50:00,224.02,224.35,224.02,224.29,31886.0,224.02,224.35,224.02,224.29,31886.0
2020-01-06 15:55:00,224.27,224.3,223.96,224.04,35231.0,224.27,224.3,223.96,224.04,35231.0
2020-01-07 09:30:00,224.26,224.69,223.0,223.53,30753.0,224.26,224.69,223.0,223.53,30753.0
2020-01-07 09:35:00,223.69,223.69,222.14,222.62,19006.0,223.69,223.69,222.14,222.62,19006.0
2020-01-07 09:40:00,222.39,223.34,222.39,223.0,17508.0,222.39,223.34,222.39,223.0,17508.0
2020-01-07 09:45:00,222.84,223.29,222.4,222.76,27897.0,222.84,223.29,222.4,222.76,27897.0
2020-01-07 09:50:00,222.68,223.18,222.5,223.0,16139.0,222.68,223.18,222.5,223.0,16139.0
2020-01-07 09:55:00,222.92,223.1,222.65,222.85,24250.0,222.92,223.1,222.65,222.85,24250.0
2020-01-07 10:00:00,223.06,223.24,222.41,222.41,20520.0,223.06,223.24,222.41,222.41,20520.0
2020-01-07 10:05:00,222.42,223.17,222.28,223.06,18750.0,222.42,223.17,222.28,223.06,18750.0
2020-01-07 10:10:00,223.12,223.12,222.84,222.96,5200.0,223.12,223.12,222.84,222.96,5200.0
2020-01-07 10:15:00,222.97,223.14,222.9,222.99,7145.0,222.97,223.14,222.9,222.99,7145.0
2020-01-07 10:20:00,222.89,223.07,222.89,222.97,7662.0,222.89,223.07,222.89,222.97,7662.0
2020-01-07 10:25:00,222.9,223.76,222.86,223.76,7500.0,222.9,223.76,222.86,223.76,7500.0
2020-01-07 10:30:00,223.76,223.85,222.82,222.85,6335.0,223.76,223.85,222.82,222.85,6335.0
2020-01-07 10:35:00,223.07,223.34,222.95,223.29,4035.0,223.07,223.34,222.95,223.29,4035.0
2020-01-07 10:40:00,223.32,223.68,223.31,223.55,3020.0,223.32,223.68,223.31,223.55,3020.0
2020-01-07 10:45:00,223.64,223.88,223.6,223.81,4695.0,223.64,223.88,223.6,223.81,4695.0
2020-01-07 10:50:00,223.81,224.01,223.69,223.93,4754.0,223.81,224.01,223.69,223.93,4754.0
2020-01-07 10:55:00,223.94,224.13,223.71,224.12,10342.0,223.94,224.13,223.71,224.12,10342.0
2020-01-07 11:00:00,224.13,224.5,223.9,223.95,9661.0,224.13,224.5,223.9,223.95,9661.0
2020-01-07 11:05:00,223.95,224.01,223.64,223.65,6694.0,223.95,224.01,223.64,223.65,6694.0
2020-01-07 11:10:00,223.7,224.12,223.65,224.12,6300.0,223.7,224.12,223.65,224.12,6300.0
2020-01-07 11:15:00,224.12,224.31,223.94,224.0,4243.0,224.12,224.31,223.94,224.0,4243.0
2020-01-07 11:20:00,224.0,224.05,223.89,224.05,7043.0,224.0,224.05,223.89,224.05,7043.0
2020-01-07 11:25:00,224.04,224.21,223.96,224.17,3950.0,224.04,224.21,223.96,224.17,3950.0
2020-01-07 11:30:00,224.08,224.08,223.65,223.67,9896.0,224.08,224.08,223.65,223.67,9896.0
2020-01-07 11:35:00,223.71,223.87,223.67,223.72,5174.0,223.71,223.87,223.67,223.72,5174.0
2020-01-07 11:40:00,223.85,224.34,223.85,224.2,5850.0,223.85,224.34,223.85,224.2,5850.0
2020-01-07 11:45:00,224.28,224.48,224.19,224.24,10382.0,224.28,224.48,224.19,224.24,10382.0
2020-01-07 11:50:00,224.24,224.62,224.18,224.51,4518.0,224.24,224.62,224.18,224.51,4518.0
2020-01-07 11:55:00,224.51,224.57,224.37,224.57,8712.0,224.51,224.57,224.37,224.57,8712.0
2020-01-07 12:00:00,224.59,224.96,224.56,224.88,6218.0,224.59,224.96,224.56,224.88,6218.0
2020-01-07 12:05:00,224.97,225.28,224.9,225.24,17416.0,224.97,225.28,224.9,225.24,17416.0
2020-01-07 12:10:00,225.25,225.28,225.07,225.28,2900.0,225.25,225.28,225.07,225.28,2900.0
2020-01-07 12:15:00,225.26,225.3,225.14,225.19,3500.0,225.26,225.3,225.14,225.19,3500.0
2020-01-07 12:20:00,225.13,225.34,225.13,225.34,2550.0,225.13,225.34,225.13,225.34,2550.0
2020-01-07 12:25:00,225.31,225.52,225.27,225.39,7000.0,225.31,225.52,225.27,225.39,7000.0
2020-01-07 12:30:00,225.39,225.89,225.36,225.74,8697.0,225.39,225.89,225.36,225.74,8697.0
2020-01-07 12:35:00,225.63,225.92,225.56,225.74,10076.0,225.63,225.92,225.56,225.74,10076.0
2020-01-07 12:40:00,225.71,225.74,225.5,225.55,5300.0,225.71,225.74,225.5,225.55,5300.0
2020-01-07 12:45:00,225.47,225.51,225.28,225.46,7306.0,225.47,225.51,225.28,225.46,7306.0
2020-01-07 12:50:00,225.51,225.59,225.31,225.58,5944.0,225.51,225.59,225.31,225.58,5944.0
2020-01-07 12:55:00,225.54,225.55,225.37,225.41,9542.0,225.54,225.55,225.37,225.41,9542.0
2020-01-07 13:00:00,225.39,225.47,225.15,225.18,2956.0,225.39,225.47,225.15,225.18,2956.0
2020-01-07 13:05:00,225.17,225.21,224.91,225.11,8140.0,225.17,225.21,224.91,225.11,8140.0
2020-01-07 13:10:00,225.01,225.38,225.01,225.32,3202.0,225.01,225.38,225.01,225.32,3202.0
2020-01-07 13:15:00,225.26,225.28,225.13,225.24,2548.0,225.26,225.28,225.13,225.24,2548.0
2020-01-07 13:20:00,225.2,225.3,225.15,225.17,3150.0,225.2,225.3,225.15,225.17,3150.0
2020-01-07 13:25:00,225.21,225.21,224.97,225.08,6752.0,225.21,225.21,224.97,225.08,6752.0
2020-01-07 13:30:00,225.08,225.24,225.01,225.2,4289.0,225.08,225.24,225.01,225.2,4289.0
2020-01-07 13:35:00,225.16,225.2,225.09,225.13,3514.0,225.16,225.2,225.09,225.13,3514.0
2020-01-07 13:40:00,225.12,225.21,225.0,225.21,4943.0,225.12,225.21,225.0,225.21,4943.0
2020-01-07 13:45:00,225.21,225.3,225.11,225.2,3712.0,225.21,225.3,225.11,225.2,3712.0
2020-01-07 13:50:00,225.1,225.15,225.0,225.08,5204.0,225.1,225.15,225.0,225.08,5204.0
2020-01-07 13:55:00,225.09,225.11,224.94,224.99,4724.0,225.09,225.11,224.94,224.99,4724.0
2020-01-07 14:00:00,224.96,224.96,224.55,224.65,5866.0,224.96,224.96,224.55,224.65,5866.0
2020-01-07 14:05:00,224.59,224.6,224.27,224.3,3080.0,224.59,224.6,224.27,224.3,3080.0
2020-01-07 14:10:00,224.27,224.39,224.16,224.26,3577.0,224.27,224.39,224.16,224.26,3577.0
2020-01-07 14:15:00,224.24,224.24,223.87,223.87,4479.0,224.24,224.24,223.87,223.87,4479.0
2020-01-07 14:20:00,223.97,223.97,223.73,223.84,2800.0,223.97,223.97,223.73,223.84,2800.0
2020-01-07 14:25:00,223.83,223.97,223.82,223.97,3811.0,223.83,223.97,223.82,223.97,3811.0
2020-01-07 14:30:00,223.99,224.19,223.95,224.18,8132.0,223.99,224.19,223.95,224.18,8132.0
2020-01-07 14:35:00,224.25,224.25,224.0,224.14,4456.0,224.25,224.25,224.0,224.14,4456.0
2020-01-07 14:40:00,224.12,224.28,224.06,224.19,4120.0,224.12,224.28,224.06,224.19,4120.0
2020-01-07 14:45:00,224.15,224.3,224.1,224.23,3070.0,224.15,224.3,224.1,224.23,3070.0
2020-01-07 14:50:00,224.25,224.42,224.22,224.34,5625.0,224.25,224.42,224.22,224.34,5625.0
2020-01-07 14:55:00,224.33,224.39,224.01,224.02,6402.0,224.33,224.39,224.01,224.02,6402.0
2020-01-07 15:00:00,224.05,224.15,224.0,224.09,6524.0,224.05,224.15,224.0,224.09,6524.0
2020-01-07 15:05:00,224.12,224.14,223.95,223.99,4223.0,224.12,224.14,223.95,223.99,4223.0
2020-01-07 15:10:00,223.99,224.12,223.99,224.1,3949.0,223.99,224.12,223.99,224.1,3949.0
2020-01-07 15:15:00,224.11,224.31,224.05,224.29,15254.0,224.11,224.31,224.05,224.29,15254.0
2020-01-07 15:20:00,224.28,224.35,224.15,224.25,6802.0,224.28,224.35,224.15,224.25,6802.0
2020-01-07 15:25:00,224.25,224.58,224.24,224.58,4767.0,224.25,224.58,224.24,224.58,4767.0
2020-01-07 15:30:00,224.53,224.54,224.22,224.36,5355.0,224.53,224.54,224.22,224.36,5355.0
2020-01-07 15:35:00,224.37,224.42,224.2,224.2,5739.0,224.37,224.42,224.2,224.2,5739.0
2020-01-07 15:40:00,224.2,224.26,224.05,224.16,5809.0,224.2,224.26,224.05,224.16,5809.0
2020-01-07 15:45:00,224.14,224.23,224.04,224.17,5917.0,224.14,224.23,224.04,224.17,5917.0
2020-01-07 15:50:00,224.13,224.13,223.66,223.85,16164.0,224.13,224.13,223.66,223.85,16164.0
2020-01-07 15:55:00,223.96,224.12,223.79,223.79,31046.0,223.96,224.12,223.79,223.79,31046.0
2020-01-08 09:30:00,225.89,225.98,224.91,225.06,27053.0,225.89,225.98,224.91,225.06,27053.0
2020-01-08 09:35:00,225.49,226.95,225.27,226.7,24513.0,225.49,226.95,225.27,226.7,24513.0
2020-01-08 09:40:00,226.71,227.18,226.23,226.99,18401.0,226.71,227.18,226.23,226.99,18401.0
2020-01-08 09:45:00,226.98,227.93,226.97,227.93,24888.0,226.98,227.93,226.97,227.93,24888.0
2020-01-08 09:50:00,228.0,228.25,227.62,227.64,12744.0,228.0,228.25,227.62,227.64,12744.0
2020-01-08 09:55:00,227.4,228.54,227.4,228.54,15470.0,227.4,228.54,227.4,228.54,15470.0
2020-01-08 10:00:00,228.45,229.14,228.37,228.83,22339.0,228.45,229.14,228.37,228.83,22339.0
2020-01-08 10:05:00,228.94,229.05,227.9,228.06,11769.0,228.94,229.05,227.9,228.06,11769.0
2020-01-08 10:10:00,228.08,228.73,228.03,228.58,16273.0,228.08,228.73,228.03,228.58,16273.0
2020-01-08 10:15:00,228.52,228.56,228.22,228.36,6050.0,228.52,228.56,228.22,228.36,6050.0
2020-01-08 10:20:00,228.37,228.59,228.18,228.32,11363.0,228.37,228.59,228.18,228.32,11363.0
2020-01-08 10:25:00,228.31,228.6,228.06,228.6,11116.0,228.31,228.6,228.06,228.6,11116.0
2020-01-08 10:30:00,228.6,228.94,228.55,228.94,8805.0,228.6,228.94,228.55,228.94,8805.0
2020-01-08 10:35:00,228.9,229.37,228.9,229.25,14461.0,228.9,229.37,228.9,229.25,14461.0
2020-01-08 10:40:00,229.25,229.44,229.06,229.34,13014.0,229.25,229.44,229.06,229.34,13014.0
2020-01-08 10:45:00,229.28,229.37,228.85,229.04,19298.0,229.28,229.37,228.85,229.04,19298.0
2020-01-08 10:50:00,229.1,229.57,229.09,229.49,9036.0,229.1,229.57,229.09,229.49,9036.0
2020-01-08 10:55:00,229.46,229.91,229.45,229.84,12856.0,229.46,229.91,229.45,229.84,12856.0
2020-01-08 11:00:00,229.86,229.89,229.33,229.51,12808.0,229.86,229.89,229.33,229.51,12808.0
2020-01-08 11:05:00,229.57,230.21,229.51,230.09,33241.0,229.57,230.21,229.51,230.09,33241.0
2020-01-08 11:10:00,230.08,230.08,229.65,229.7,5370.0,230.08,230.08,229.65,229.7,5370.0
2020-01-08 11:15:00,229.84,230.26,229.7,230.21,10078.0,229.84,230.26,229.7,230.21,10078.0
2020-01-08 11:20:00,230.2,230.44,229.99,230.1,11030.0,230.2,230.44,229.99,230.1,11030.0
2020-01-08 11:25:00,230.1,230.86,229.99,230.67,14215.0,230.1,230.86,229.99,230.67,14215.0
2020-01-08 11:30:00,230.34,230.43,229.95,230.07,21556.0,230.34,230.43,229.95,230.07,21556.0
2020-01-08 11:35:00,230.08,230.76,229.92,230.71,11838.0,230.08,230.76,229.92,230.71,11838.0
2020-01-08 11:40:00,230.66,231.0,230.61,230.8,19508.0,230.66,231.0,230.61,230.8,19508.0
2020-01-08 11:45:00,230.81,230.9,230.49,230.89,23134.0,230.81,230.9,230.49,230.89,23134.0
2020-01-08 11:50:00,230.77,231.59,230.76,231.4,16432.0,230.77,231.59,230.76,231.4,16432.0
2020-01-08 11:55:00,231.46,231.58,231.14,231.58,17347.0,231.46,231.58,231.14,231.58,17347.0
2020-01-08 12:00:00,231.58,231.89,231.51,231.89,13574.0,231.58,231.89,231.51,231.89,13574.0
2020-01-08 12:05:00,231.89,231.94,231.35,231.58,30421.0,231.89,231.94,231.35,231.58,30421.0
2020-01-08 12:10:00,231.56,231.88,231.56,231.71,10393.0,231.56,231.88,231.56,231.71,10393.0
2020-01-08 12:15:00,231.77,232.0,231.77,232.0,10255.0,231.77,232.0,231.77,232.0,10255.0
2020-01-08 12:20:00,232.03,232.45,231.82,232.39,9585.0,232.03,232.45,231.82,232.39,9585.0
2020-01-08 12:25:00,232.36,232.48,232.11,232.11,6734.0,232.36,232.48,232.11,232.11,6734.0
2020-01-08 12:30:00,232.13,232.16,231.52,231.65,10278.0,232.13,232.16,231.52,231.65,10278.0
2020-01-08 12:35:00,231.74,231.84,231.53,231.66,7447.0,231.74,231.84,231.53,231.66,7447.0
2020-01-08 12:40:00,231.62,231.62,231.36,231.47,9017.0,231.62,231.62,231.36,231.47,9017.0
2020-01-08 12:45:00,231.47,231.66,231.47,231.59,8220.0,231.47,231.66,231.47,231.59,8220.0
2020-01-08 12:50:00,231.59,231.72,231.46,231.67,8466.0,231.59,231.72,231.46,231.67,8466.0
2020-01-08 12:55:00,231.69,231.88,231.61,231.88,4175.0,231.69,231.88,231.61,231.88,4175.0
2020-01-08 13:00:00,231.89,232.0,231.7,231.78,7127.0,231.89,232.0,231.7,231.78,7127.0
2020-01-08 13:05:00,231.81,231.87,231.59,231.76,10075.0,231.81,231.87,231.59,231.76,10075.0
2020-01-08 13:10:00,231.73,231.78,231.5,231.52,4787.0,231.73,231.78,231.5,231.52,4787.0
2020-01-08 13:15:00,231.6,231.71,231.26,231.39,6801.0,231.6,231.71,231.26,231.39,6801.0
2020-01-08 13:20:00,231.41,231.41,231.17,231.29,7420.0,231.41,231.41,231.17,231.29,7420.0
2020-01-08 13:25:00,231.24,231.38,231.16,231.29,4600.0,231.24,231.38,231.16,231.29,4600.0
2020-01-08 13:30:00,231.26,231.26,230.79,230.83,10600.0,231.26,231.26,230.79,230.83,10600.0
2020-01-08 13:35:00,230.8,230.98,230.76,230.84,7895.0,230.8,230.98,230.76,230.84,7895.0
2020-01-08 13:40:00,230.84,230.9,230.71,230.75,4008.0,230.84,230.9,230.71,230.75,4008.0
2020-01-08 13:45:00,230.71,230.71,230.21,230.34,8157.0,230.71,230.71,230.21,230.34,8157.0
2020-01-08 13:50:00,230.37,230.4,229.95,229.95,19800.0,230.37,230.4,229.95,229.95,19800.0
2020-01-08 13:55:00,230.0,230.14,229.83,230.01,10631.0,230.0,230.14,229.83,230.01,10631.0
2020-01-08 14:00:00,230.02,230.19,229.85,230.19,18184.0,230.02,230.19,229.85,230.19,18184.0
2020-01-08 14:05:00,230.23,230.8,230.11,230.8,15093.0,230.23,230.8,230.11,230.8,15093.0
2020-01-08 14:10:00,230.77,230.81,230.57,230.78,4996.0,230.77,230.81,230.57,230.78,4996.0
2020-01-08 14:15:00,230.74,230.74,230.44,230.61,5350.0,230.74,230.74,230.44,230.61,5350.0
2020-01-08 14:20:00,230.63,230.84,230.63,230.81,5993.0,230.63,230.84,230.63,230.81,5993.0
2020-01-08 14:25:00,230.81,230.91,230.72,230.83,9117.0,230.81,230.91,230.72,230.83,9117.0
2020-01-08 14:30:00,230.85,230.88,230.6,230.66,9767.0,230.85,230.88,230.6,230.66,9767.0
2020-01-08 14:35:00,230.68,231.31,230.68,231.18,17454.0,230.68,231.31,230.68,231.18,17454.0
2020-01-08 14:40:00,231.16,231.49,231.13,231.37,8469.0,231.16,231.49,231.13,231.37,8469.0
2020-01-08 14:45:00,231.38,231.57,231.26,231.36,8113.0,231.38,231.57,231.26,231.36,8113.0
2020-01-08 14:50:00,231.38,231.42,231.18,231.27,19104.0,231.38,231.42,231.18,231.27,19104.0
2020-01-08 14:55:00,231.21,231.6,231.15,231.55,8352.0,231.21,231.6,231.15,231.55,8352.0
2020-01-08 15:00:00,231.57,231.7,231.48,231.49,10206.0,231.57,231.7,231.48,231.49,10206.0
2020-01-08 15:05:00,231.52,231.65,231.4,231.57,7572.0,231.52,231.65,231.4,231.57,7572.0
2020-01-08 15:10:00,231.6,231.71,231.41,231.69,7881.0,231.6,231.71,231.41,231.69,7881.0
2020-01-08 15:15:00,231.69,231.92,231.62,231.91,11159.0,231.69,231.92,231.62,231.91,11159.0
2020-01-08 15:20:00,231.89,231.99,231.7,231.97,10818.0,231.89,231.99,231.7,231.97,10818.0
2020-01-08 15:25:00,231.97,232.28,231.96,232.14,14069.0,231.97,232.28,231.96,232.14,14069.0
2020-01-08 15:30:00,232.09,232.39,232.07,232.35,12679.0,232.09,232.39,232.07,232.35,12679.0
2020-01-08 15:35:00,232.38,232.7,232.22,232.32,36741.0,232.38,232.7,232.22,232.32,36741.0
2020-01-08 15:40:00,232.31,232.32,231.75,232.01,18573.0,232.31,232.32,231.75,232.01,18573.0
2020-01-08 15:45:00,231.98,232.15,231.12,231.12,39362.0,231.98,232.15,231.12,231.12,39362.0
2020-01-08 15:50:00,231.27,231.6,230.99,231.14,33538.0,231.27,231.6,230.99,231.14,33538.0
2020-01-08 15:55:00,231.15,231.21,230.95,231.15,52649.0,231.15,231.21,230.95,231.15,52649.0
2020-01-09 09:30:00,232.86,233.26,231.79,232.02,26027.0,232.86,233.26,231.79,232.02,26027.0
2020-01-09 09:35:00,232.25,232.25,230.25,230.25,14621.0,232.25,232.25,230.25,230.25,14621.0
2020-01-09 09:40:00,230.25,230.35,229.52,229.85,9411.0,230.25,230.35,229.52,229.85,9411.0
2020-01-09 09:45:00,229.82,230.64,229.82,230.32,6603.0,229.82,230.64,229.82,230.32,6603.0
2020-01-09 09:50:00,230.41,230.49,229.76,230.49,8958.0,230.41,230.49,229.76,230.49,8958.0
2020-01-09 09:55:00,230.44,230.44,229.69,230.25,4603.0,230.44,230.44,229.69,230.25,4603.0
2020-01-09 10:00:00,230.31,230.77,230.01,230.49,8000.0,230.31,230.77,230.01,230.49,8000.0
2020-01-09 10:05:00,230.56,230.7,229.74,229.76,19912.0,230.56,230.7,229.74,229.76,19912.0
2020-01-09 10:10:00,229.76,229.93,229.39,229.54,13262.0,229.76,229.93,229.39,229.54,13262.0
2020-01-09 10:15:00,229.46,229.59,229.25,229.32,7004.0,229.46,229.59,229.25,229.32,7004.0
2020-01-09 10:20:00,229.27,229.69,229.02,229.69,10686.0,229.27,229.69,229.02,229.69,10686.0
2020-01-09 10:25:00,229.64,229.64,228.84,228.94,9316.0,229.64,229.64,228.84,228.94,9316.0
2020-01-09 10:30:00,228.95,229.61,228.89,229.52,8981.0,228.95,229.61,228.89,229.52,8981.0
2020-01-09 10:35:00,229.52,229.66,229.2,229.55,5403.0,229.52,229.66,229.2,229.55,5403.0
2020-01-09 10:40:00,229.52,229.52,228.91,229.17,7343.0,229.52,229.52,228.91,229.17,7343.0
2020-01-09 10:45:00,229.17,229.17,228.44,228.48,9200.0,229.17,229.17,228.44,228.48,9200.0
2020-01-09 10:50:00,228.49,228.67,227.96,228.1,13116.0,228.49,228.67,227.96,228.1,13116.0
2020-01-09 10:55:00,228.12,228.18,227.75,227.75,11996.0,228.12,228.18,227.75,227.75,11996.0
2020-01-09 11:00:00,227.78,227.78,227.46,227.55,12271.0,227.78,227.78,227.46,227.55,12271.0
2020-01-09 11:05:00,227.55,227.62,227.27,227.62,12950.0,227.55,227.62,227.27,227.62,12950.0
2020-01-09 11:10:00,227.64,227.76,227.57,227.62,3653.0,227.64,227.76,227.57,227.62,3653.0
2020-01-09 11:15:00,227.72,228.11,227.41,227.99,9227.0,227.72,228.11,227.41,227.99,9227.0
2020-01-09 11:20:00,227.94,228.25,227.93,228.02,4805.0,227.94,228.25,227.93,228.02,4805.0
2020-01-09 11:25:00,228.05,228.2,227.85,228.2,7995.0,228.05,228.2,227.85,228.2,7995.0
2020-01-09 11:30:00,228.21,228.61,228.21,228.5,15616.0,228.21,228.61,228.21,228.5,15616.0
2020-01-09 11:35:00,228.56,228.76,228.41,228.45,1450.0,228.56,228.76,228.41,228.45,1450.0
2020-01-09 11:40:00,228.48,228.9,228.48,228.81,2771.0,228.48,228.9,228.48,228.81,2771.0
2020-01-09 11:45:00,228.85,229.15,228.81,229.02,16358.0,228.85,229.15,228.81,229.02,16358.0
2020-01-09 11:50:00,229.02,229.44,228.96,229.19,9331.0,229.02,229.44,228.96,229.19,9331.0
2020-01-09 11:55:00,229.13,229.15,228.53,228.66,8329.0,229.13,229.15,228.53,228.66,8329.0
2020-01-09 12:00:00,228.56,228.67,228.33,228.67,3799.0,228.56,228.67,228.33,228.67,3799.0
2020-01-09 12:05:00,228.72,229.1,228.72,228.88,3000.0,228.72,229.1,228.72,228.88,3000.0
2020-01-09 12:10:00,228.75,228.82,228.65,228.71,4740.0,228.75,228.82,228.65,228.71,4740.0
2020-01-09 12:15:00,228.76,228.96,228.76,228.83,1600.0,228.76,228.96,228.76,228.83,1600.0
2020-01-09 12:20:00,228.66,228.7,228.1,228.32,5910.0,228.66,228.7,228.1,228.32,5910.0
2020-01-09 12:25:00,228.27,228.4,228.23,228.39,2663.0,228.27,228.4,228.23,228.39,2663.0
2020-01-09 12:30:00,228.31,228.33,227.91,227.93,2802.0,228.31,228.33,227.91,227.93,2802.0
2020-01-09 12:35:00,228.0,228.12,227.79,227.95,3783.0,228.0,228.12,227.79,227.95,3783.0
2020-01-09 12:40:00,227.88,227.88,227.67,227.68,2500.0,227.88,227.88,227.67,227.68,2500.0
2020-01-09 12:45:00,227.68,227.77,227.48,227.48,14641.0,227.68,227.77,227.48,227.48,14641.0
2020-01-09 12:50:00,227.5,227.76,227.36,227.73,5965.0,227.5,227.76,227.36,227.73,5965.0
2020-01-09 12:55:00,227.8,228.04,227.75,227.79,17403.0,227.8,228.04,227.75,227.79,17403.0
2020-01-09 13:00:00,227.84,228.22,227.67,228.01,7445.0,227.84,228.22,227.67,228.01,7445.0
2020-01-09 13:05:00,227.98,228.13,227.93,227.97,13700.0,227.98,228.13,227.93,227.97,13700.0
2020-01-09 13:10:00,228.03,228.07,227.98,228.01,1400.0,228.03,228.07,227.98,228.01,1400.0
2020-01-09 13:15:00,228.06,228.25,227.93,227.94,2733.0,228.06,228.25,227.93,227.94,2733.0
2020-01-09 13:20:00,227.79,228.27,227.79,228.15,4321.0,227.79,228.27,227.79,228.15,4321.0
2020-01-09 13:25:00,228.05,228.39,228.04,228.34,2006.0,228.05,228.39,228.04,228.34,2006.0
2020-01-09 13:30:00,228.35,228.39,228.17,228.33,11366.0,228.35,228.39,228.17,228.33,11366.0
2020-01-09 13:35:00,228.31,228.42,228.25,228.31,34572.0,228.31,228.42,228.25,228.31,34572.0
2020-01-09 13:40:00,228.31,228.73,228.26,228.73,7157.0,228.31,228.73,228.26,228.73,7157.0
2020-01-09 13:45:00,228.71,229.06,228.71,228.99,2200.0,228.71,229.06,228.71,228.99,2200.0
2020-01-09 13:50:00,228.96,229.02,228.41,228.41,16459.0,228.96,229.02,228.41,228.41,16459.0
2020-01-09 13:55:00,228.41,228.7,228.41,228.54,3484.0,228.41,228.7,228.41,228.54,3484.0
2020-01-09 14:00:00,228.5,228.62,228.36,228.36,4585.0,228.5,228.62,228.36,228.36,4585.0
2020-01-09 14:05:00,228.36,228.71,228.35,228.71,3400.0,228.36,228.71,228.35,228.71,3400.0
2020-01-09 14:10:00,228.71,228.74,228.58,228.71,7934.0,228.71,228.74,228.58,228.71,7934.0
2020-01-09 14:15:00,228.75,228.85,228.75,228.85,2008.0,228.75,228.85,228.75,228.85,2008.0
2020-01-09 14:20:00,228.9,229.14,228.9,229.13,6810.0,228.9,229.14,228.9,229.13,6810.0
2020-01-09 14:25:00,229.16,229.47,229.15,229.47,7781.0,229.16,229.47,229.15,229.47,7781.0
2020-01-09 14:30:00,229.54,229.68,229.51,229.6,4850.0,229.54,229.68,229.51,229.6,4850.0
2020-01-09 14:35:00,229.67,229.83,229.6,229.66,6909.0,229.67,229.83,229.6,229.66,6909.0
2020-01-09 14:40:00,229.68,229.77,229.55,229.71,3881.0,229.68,229.77,229.55,229.71,3881.0
2020-01-09 14:45:00,229.65,229.65,229.34,229.47,4355.0,229.65,229.65,229.34,229.47,4355.0
2020-01-09 14:50:00,229.47,229.76,229.43,229.73,4405.0,229.47,229.76,229.43,229.73,4405.0
2020-01-09 14:55:00,229.76,229.85,229.61,229.66,5900.0,229.76,229.85,229.61,229.66,5900.0
2020-01-09 15:00:00,229.7,229.79,229.65,229.68,9152.0,229.7,229.79,229.65,229.68,9152.0
2020-01-09 15:05:00,229.68,229.8,229.63,229.73,6317.0,229.68,229.8,229.63,229.73,6317.0
2020-01-09 15:10:00,229.75,229.9,229.74,229.78,3300.0,229.75,229.9,229.74,229.78,3300.0
2020-01-09 15:15:00,229.81,229.89,229.71,229.88,7055.0,229.81,229.89,229.71,229.88,7055.0
2020-01-09 15:20:00,229.87,229.9,229.73,229.74,4974.0,229.87,229.9,229.73,229.74,4974.0
2020-01-09 15:25:00,229.78,230.06,229.73,229.96,4308.0,229.78,230.06,229.73,229.96,4308.0
2020-01-09 15:30:00,229.99,230.07,229.83,229.85,10142.0,229.99,230.07,229.83,229.85,10142.0
2020-01-09 15:35:00,229.87,229.93,229.81,229.84,3200.0,229.87,229.93,229.81,229.84,3200.0
2020-01-09 15:40:00,229.88,229.94,229.69,229.76,6949.0,229.88,229.94,229.69,229.76,6949.0
2020-01-09 15:45:00,229.8,229.91,229.7,229.79,6777.0,229.8,229.91,229.7,229.79,6777.0
2020-01-09 15:50:00,229.81,230.53,229.81,230.41,29750.0,229.81,230.53,229.81,230.41,29750.0
2020-01-09 15:55:00,230.43,230.5,230.1,230.26,37215.0,230.43,230.5,230.1,230.26,37215.0
2020-01-10 09:30:00,231.69,231.69,230.51,230.66,18347.0,231.69,231.69,230.51,230.66,18347.0
2020-01-10 09:35:00,230.56,230.82,230.0,230.19,10473.0,230.56,230.82,230.0,230.19,10473.0
2020-01-10 09:40:00,230.03,230.18,229.64,229.92,1762.0,230.03,230.18,229.64,229.92,1762.0
2020-01-10 09:45:00,229.7,229.88,229.62,229.7,11533.0,229.7,229.88,229.62,229.7,11533.0
2020-01-10 09:50:00,229.65,230.35,229.35,229.61,6972.0,229.65,230.35,229.35,229.61,6972.0
2020-01-10 09:55:00,229.43,229.71,229.23,229.66,4309.0,229.43,229.71,229.23,229.66,4309.0
2020-01-10 10:00:00,229.54,229.71,229.39,229.57,4269.0,229.54,229.71,229.39,229.57,4269.0
2020-01-10 10:05:00,229.4,230.25,229.4,230.25,7770.0,229.4,230.25,229.4,230.25,7770.0
2020-01-10 10:10:00,230.14,230.74,230.13,230.24,3966.0,230.14,230.74,230.13,230.24,3966.0
2020-01-10 10:15:00,230.02,230.59,230.02,230.19,11196.0,230.02,230.59,230.02,230.19,11196.0
2020-01-10 10:20:00,230.13,230.4,230.03,230.12,10701.0,230.13,230.4,230.03,230.12,10701.0
2020-01-10 10:25:00,230.11,230.17,229.95,230.02,5009.0,230.11,230.17,229.95,230.02,5009.0
2020-01-10 10:30:00,230.02,230.03,229.47,229.61,2724.0,230.02,230.03,229.47,229.61,2724.0
2020-01-10 10:35:00,229.53,229.7,229.41,229.68,2200.0,229.53,229.7,229.41,229.68,2200.0
2020-01-10 10:40:00,229.62,229.97,229.62,229.8,2200.0,229.62,229.97,229.62,229.8,2200.0
2020-01-10 10:45:00,229.92,229.96,229.56,229.66,3540.0,229.92,229.96,229.56,229.66,3540.0
2020-01-10 10:50:00,229.57,229.57,228.97,229.18,9672.0,229.57,229.57,228.97,229.18,9672.0
2020-01-10 10:55:00,229.12,229.3,229.07,229.2,5643.0,229.12,229.3,229.07,229.2,5643.0
2020-01-10 11:00:00,229.23,229.34,229.04,229.12,6224.0,229.23,229.34,229.04,229.12,6224.0
2020-01-10 11:05:00,229.17,229.24,229.0,229.24,4909.0,229.17,229.24,229.0,229.24,4909.0
2020-01-10 11:10:00,229.16,229.55,229.16,229.31,9191.0,229.16,229.55,229.16,229.31,9191.0
2020-01-10 11:15:00,229.35,229.46,229.26,229.26,2100.0,229.35,229.46,229.26,229.26,2100.0
2020-01-10 11:20:00,229.37,229.44,229.08,229.21,4319.0,229.37,229.44,229.08,229.21,4319.0
2020-01-10 11:25:00,229.27,229.32,229.0,229.0,2600.0,229.27,229.32,229.0,229.0,2600.0
2020-01-10 11:30:00,228.92,229.1,228.82,229.04,4206.0,228.92,229.1,228.82,229.04,4206.0
2020-01-10 11:35:00,229.01,229.09,228.85,229.03,5912.0,229.01,229.09,228.85,229.03,5912.0
2020-01-10 11:40:00,229.01,229.01,228.65,228.72,3224.0,229.01,229.01,228.65,228.72,3224.0
2020-01-10 11:45:00,228.8,228.96,228.74,228.74,1900.0,228.8,228.96,228.74,228.74,1900.0
2020-01-10 11:50:00,228.69,228.86,228.65,228.77,4202.0,228.69,228.86,228.65,228.77,4202.0
2020-01-10 11:55:00,228.73,228.79,228.6,228.6,6440.0,228.73,228.79,228.6,228.6,6440.0
2020-01-10 12:00:00,228.58,228.58,228.25,228.31,3300.0,228.58,228.58,228.25,228.31,3300.0
2020-01-10 12:05:00,228.29,228.36,228.19,228.26,5687.0,228.29,228.36,228.19,228.26,5687.0
2020-01-10 12:10:00,228.18,228.8,228.07,228.76,16043.0,228.18,228.8,228.07,228.76,16043.0
2020-01-10 12:15:00,228.71,228.72,228.38,228.38,4142.0,228.71,228.72,228.38,228.38,4142.0
2020-01-10 12:20:00,228.35,228.82,228.34,228.79,3169.0,228.35,228.82,228.34,228.79,3169.0
2020-01-10 12:25:00,228.85,229.02,228.83,228.83,3052.0,228.85,229.02,228.83,228.83,3052.0
2020-01-10 12:30:00,228.83,229.04,228.74,229.0,5154.0,228.83,229.04,228.74,229.0,5154.0
2020-01-10 12:35:00,228.94,229.07,228.9,229.07,2000.0,228.94,229.07,228.9,229.07,2000.0
2020-01-10 12:40:00,228.96,228.96,228.78,228.79,2510.0,228.96,228.96,228.78,228.79,2510.0
2020-01-10 12:45:00,228.81,228.85,228.71,228.8,4356.0,228.81,228.85,228.71,228.8,4356.0
2020-01-10 12:50:00,228.79,228.92,228.78,228.84,2329.0,228.79,228.92,228.78,228.84,2329.0
2020-01-10 12:55:00,228.94,229.01,228.84,228.89,3907.0,228.94,229.01,228.84,228.89,3907.0
2020-01-10 13:00:00,228.83,229.05,228.83,228.9,2800.0,228.83,229.05,228.83,228.9,2800.0
2020-01-10 13:05:00,228.89,228.89,228.77,228.83,5635.0,228.89,228.89,228.77,228.83,5635.0
2020-01-10 13:10:00,228.91,229.12,228.87,229.03,3037.0,228.91,229.12,228.87,229.03,3037.0
2020-01-10 13:15:00,229.08,229.28,229.08,229.19,2288.0,229.08,229.28,229.08,229.19,2288.0
2020-01-10 13:20:00,229.28,229.28,229.1,229.12,3100.0,229.28,229.28,229.1,229.12,3100.0
2020-01-10 13:25:00,229.06,229.08,228.9,228.9,2180.0,229.06,229.08,228.9,228.9,2180.0
2020-01-10 13:30:00,228.94,229.09,228.94,229.09,1900.0,228.94,229.09,228.94,229.09,1900.0
2020-01-10 13:35:00,229.11,229.11,228.99,229.01,1600.0,229.11,229.11,228.99,229.01,1600.0
2020-01-10 13:40:00,228.98,228.99,228.75,228.75,9041.0,228.98,228.99,228.75,228.75,9041.0
2020-01-10 13:45:00,228.78,228.8,228.69,228.72,7957.0,228.78,228.8,228.69,228.72,7957.0
2020-01-10 13:50:00,228.77,228.78,228.64,228.69,1700.0,228.77,228.78,228.64,228.69,1700.0
2020-01-10 13:55:00,228.66,228.73,228.53,228.56,2332.0,228.66,228.73,228.53,228.56,2332.0
2020-01-10 14:00:00,228.46,228.76,228.45,228.73,2733.0,228.46,228.76,228.45,228.73,2733.0
2020-01-10 14:05:00,228.69,228.7,228.48,228.52,2111.0,228.69,228.7,228.48,228.52,2111.0
2020-01-10 14:10:00,228.52,228.52,228.24,228.41,1910.0,228.52,228.52,228.24,228.41,1910.0
2020-01-10 14:15:00,228.41,228.62,228.39,228.62,1550.0,228.41,228.62,228.39,228.62,1550.0
2020-01-10 14:20:00,228.53,228.72,228.5,228.62,2100.0,228.53,228.72,228.5,228.62,2100.0
2020-01-10 14:25:00,228.68,228.68,228.52,228.52,2520.0,228.68,228.68,228.52,228.52,2520.0
2020-01-10 14:30:00,228.51,228.57,228.47,228.47,5419.0,228.51,228.57,228.47,228.47,5419.0
2020-01-10 14:35:00,228.51,228.55,228.46,228.49,3100.0,228.51,228.55,228.46,228.49,3100.0
2020-01-10 14:40:00,228.45,228.5,228.25,228.25,3500.0,228.45,228.5,228.25,228.25,3500.0
2020-01-10 14:45:00,228.29,228.7,228.26,228.59,18013.0,228.29,228.7,228.26,228.59,18013.0
2020-01-10 14:50:00,228.7,229.0,228.6,228.93,3613.0,228.7,229.0,228.6,228.93,3613.0
2020-01-10 14:55:00,228.93,229.02,228.73,229.02,5803.0,228.93,229.02,228.73,229.02,5803.0
2020-01-10 15:00:00,229.02,229.04,228.74,228.88,5209.0,229.02,229.04,228.74,228.88,5209.0
2020-01-10 15:05:00,228.91,228.97,228.56,228.75,9594.0,228.91,228.97,228.56,228.75,9594.0
2020-01-10 15:10:00,228.79,229.14,228.78,229.14,12077.0,228.79,229.14,228.78,229.14,12077.0
2020-01-10 15:15:00,229.14,229.19,228.81,228.81,13899.0,229.14,229.19,228.81,228.81,13899.0
2020-01-10 15:20:00,228.77,229.08,228.69,228.97,9517.0,228.77,229.08,228.69,228.97,9517.0
2020-01-10 15:25:00,229.03,229.17,228.99,229.06,10041.0,229.03,229.17,228.99,229.06,10041.0
2020-01-10 15:30:00,229.09,229.09,228.74,228.76,15277.0,229.09,229.09,228.74,228.76,15277.0
2020-01-10 15:35:00,228.76,228.87,228.63,228.8,18690.0,228.76,228.87,228.63,228.8,18690.0
2020-01-10 15:40:00,228.87,228.89,228.57,228.78,15734.0,228.87,228.89,228.57,228.78,15734.0
2020-01-10 15:45:00,228.88,229.25,228.83,228.83,19846.0,228.88,229.25,228.83,228.83,19846.0
2020-01-10 15:50:00,228.81,229.12,228.72,228.9,40097.0,228.81,229.12,228.72,228.9,40097.0
2020-01-10 15:55:00,228.86,228.98,228.8,228.95,72972.0,228.86,228.98,228.8,228.95,72972.0
2020-01-13 09:30:00,229.38,230.0,226.48,229.13,52766.0,229.38,230.0,226.48,229.13,52766.0
2020-01-13 09:35:00,227.63,228.91,226.94,227.52,23348.0,227.63,228.91,226.94,227.52,23348.0
2020-01-13 09:40:00,227.82,227.97,226.66,227.71,10461.0,227.82,227.97,226.66,227.71,10461.0
2020-01-13 09:45:00,227.81,227.9,227.17,227.84,9106.0,227.81,227.9,227.17,227.84,9106.0
2020-01-13 09:50:00,227.7,228.72,227.69,228.65,7411.0,227.7,228.72,227.69,228.65,7411.0
2020-01-13 09:55:00,229.0,229.09,228.38,228.49,6577.0,229.0,229.09,228.38,228.49,6577.0
2020-01-13 10:00:00,228.38,228.79,228.38,228.65,8067.0,228.38,228.79,228.38,228.65,8067.0
2020-01-13 10:05:00,228.83,229.84,228.61,229.72,12548.0,228.83,229.84,228.61,229.72,12548.0
2020-01-13 10:10:00,229.62,229.74,228.82,228.91,11283.0,229.62,229.74,228.82,228.91,11283.0
2020-01-13 10:15:00,228.97,229.6,228.78,228.81,13882.0,228.97,229.6,228.78,228.81,13882.0
2020-01-13 10:20:00,228.81,229.04,228.39,228.95,3850.0,228.81,229.04,228.39,228.95,3850.0
2020-01-13 10:25:00,229.17,229.28,228.76,228.99,3149.0,229.17,229.28,228.76,228.99,3149.0
2020-01-13 10:30:00,228.96,229.01,228.41,228.46,8225.0,228.96,229.01,228.41,228.46,8225.0
2020-01-13 10:35:00,228.32,228.79,228.31,228.56,2653.0,228.32,228.79,228.31,228.56,2653.0
2020-01-13 10:40:00,228.53,228.58,227.78,228.05,14730.0,228.53,228.58,227.78,228.05,14730.0
2020-01-13 10:45:00,227.97,227.99,227.62,227.77,9381.0,227.97,227.99,227.62,227.77,9381.0
2020-01-13 10:50:00,227.8,228.03,227.74,228.03,1936.0,227.8,228.03,227.74,228.03,1936.0
2020-01-13 10:55:00,227.95,228.1,227.8,227.82,11959.0,227.95,228.1,227.8,227.82,11959.0
2020-01-13 11:00:00,227.7,227.7,227.48,227.48,2467.0,227.7,227.7,227.48,227.48,2467.0
2020-01-13 11:05:00,227.26,227.29,226.88,226.93,8104.0,227.26,227.29,226.88,226.93,8104.0
2020-01-13 11:10:00,226.93,226.95,226.82,226.92,5772.0,226.93,226.95,226.82,226.92,5772.0
2020-01-13 11:15:00,226.91,227.06,226.72,227.04,4820.0,226.91,227.06,226.72,227.04,4820.0
2020-01-13 11:20:00,227.17,227.18,226.75,226.78,7210.0,227.17,227.18,226.75,226.78,7210.0
2020-01-13 11:25:00,226.63,226.72,226.32,226.32,10874.0,226.63,226.72,226.32,226.32,10874.0
2020-01-13 11:30:00,226.32,226.53,225.4,225.58,10361.0,226.32,226.53,225.4,225.58,10361.0
2020-01-13 11:35:00,225.7,225.88,225.65,225.88,5206.0,225.7,225.88,225.65,225.88,5206.0
2020-01-13 11:40:00,226.02,226.46,225.93,226.0,3530.0,226.02,226.46,225.93,226.0,3530.0
2020-01-13 11:45:00,226.0,226.44,226.0,226.33,2405.0,226.0,226.44,226.0,226.33,2405.0
2020-01-13 11:50:00,226.19,226.68,226.19,226.53,4033.0,226.19,226.68,226.19,226.53,4033.0
2020-01-13 11:55:00,226.52,226.77,226.07,226.52,11997.0,226.52,226.77,226.07,226.52,11997.0
2020-01-13 12:00:00,226.46,227.02,226.45,226.98,2221.0,226.46,227.02,226.45,226.98,2221.0
2020-01-13 12:05:00,227.09,227.11,226.59,226.7,6450.0,227.09,227.11,226.59,226.7,6450.0
2020-01-13 12:10:00,226.65,226.87,226.64,226.8,2271.0,226.65,226.87,226.64,226.8,2271.0
2020-01-13 12:15:00,226.73,226.87,226.73,226.76,1329.0,226.73,226.87,226.73,226.76,1329.0
2020-01-13 12:20:00,226.66,226.66,226.26,226.34,3900.0,226.66,226.66,226.26,226.34,3900.0
2020-01-13 12:25:00,226.53,226.78,226.43,226.56,2065.0,226.53,226.78,226.43,226.56,2065.0
2020-01-13 12:30:00,226.62,226.79,226.59,226.59,3489.0,226.62,226.79,226.59,226.59,3489.0
2020-01-13 12:35:00,226.36,226.41,226.35,226.35,1200.0,226.36,226.41,226.35,226.35,1200.0
2020-01-13 12:40:00,226.36,226.48,226.35,226.48,1300.0,226.36,226.48,226.35,226.48,1300.0
2020-01-13 12:45:00,226.51,226.55,226.46,226.54,1852.0,226.51,226.55,226.46,226.54,1852.0
2020-01-13 12:50:00,226.45,226.66,226.45,226.55,1550.0,226.45,226.66,226.45,226.55,1550.0
2020-01-13 12:55:00,226.58,226.58,226.38,226.48,8303.0,226.58,226.58,226.38,226.48,8303.0
2020-01-13 13:00:00,226.43,226.47,226.36,226.36,1900.0,226.43,226.47,226.36,226.36,1900.0
2020-01-13 13:05:00,226.41,226.47,226.3,226.46,2800.0,226.41,226.47,226.3,226.46,2800.0
2020-01-13 13:10:00,226.33,226.33,226.21,226.26,2100.0,226.33,226.33,226.21,226.26,2100.0
2020-01-13 13:15:00,226.23,226.38,226.06,226.18,9590.0,226.23,226.38,226.06,226.18,9590.0
2020-01-13 13:20:00,226.25,226.46,226.23,226.23,4148.0,226.25,226.46,226.23,226.23,4148.0
2020-01-13 13:25:00,226.0,226.0,225.63,225.64,2657.0,226.0,226.0,225.63,225.64,2657.0
2020-01-13 13:30:00,225.65,225.72,225.43,225.51,4957.0,225.65,225.72,225.43,225.51,4957.0
2020-01-13 13:35:00,225.51,225.54,225.29,225.44,3805.0,225.51,225.54,225.29,225.44,3805.0
2020-01-13 13:40:00,225.44,225.45,225.03,225.03,8183.0,225.44,225.45,225.03,225.03,8183.0
2020-01-13 13:45:00,225.06,225.06,224.56,224.68,8615.0,225.06,225.06,224.56,224.68,8615.0
2020-01-13 13:50:00,224.72,224.87,224.61,224.79,4955.0,224.72,224.87,224.61,224.79,4955.0
2020-01-13 13:55:00,224.78,224.97,224.72,224.72,11133.0,224.78,224.97,224.72,224.72,11133.0
2020-01-13 14:00:00,224.75,224.99,224.68,224.99,3651.0,224.75,224.99,224.68,224.99,3651.0
2020-01-13 14:05:00,225.01,225.1,224.83,225.07,5063.0,225.01,225.1,224.83,225.07,5063.0
2020-01-13 14:10:00,225.19,225.19,224.91,224.91,3839.0,225.19,225.19,224.91,224.91,3839.0
2020-01-13 14:15:00,224.89,225.17,224.86,224.99,4005.0,224.89,225.17,224.86,224.99,4005.0
2020-01-13 14:20:00,225.05,225.45,225.03,225.37,7717.0,225.05,225.45,225.03,225.37,7717.0
2020-01-13 14:25:00,225.47,225.79,225.47,225.79,3911.0,225.47,225.79,225.47,225.79,3911.0
2020-01-13 14:30:00,225.76,225.8,225.35,225.79,8298.0,225.76,225.8,225.35,225.79,8298.0
2020-01-13 14:35:00,225.74,226.12,225.57,226.03,10659.0,225.74,226.12,225.57,226.03,10659.0
2020-01-13 14:40:00,226.06,226.07,225.9,226.02,3899.0,226.06,226.07,225.9,226.02,3899.0
2020-01-13 14:45:00,226.01,226.21,225.49,226.2,12887.0,226.01,226.21,225.49,226.2,12887.0
2020-01-13 14:50:00,226.23,226.28,225.89,226.11,8638.0,226.23,226.28,225.89,226.11,8638.0
2020-01-13 14:55:00,226.11,226.17,225.95,226.05,4275.0,226.11,226.17,225.95,226.05,4275.0
2020-01-13 15:00:00,226.13,226.25,226.05,226.21,3566.0,226.13,226.25,226.05,226.21,3566.0
2020-01-13 15:05:00,226.26,226.29,226.09,226.17,2631.0,226.26,226.29,226.09,226.17,2631.0
2020-01-13 15:10:00,226.23,226.4,226.17,226.34,5156.0,226.23,226.4,226.17,226.34,5156.0
2020-01-13 15:15:00,226.31,226.6,226.3,226.3,3942.0,226.31,226.6,226.3,226.3,3942.0
2020-01-13 15:20:00,226.27,226.6,226.22,226.46,4506.0,226.27,226.6,226.22,226.46,4506.0
2020-01-13 15:25:00,226.45,226.56,226.38,226.44,2467.0,226.45,226.56,226.38,226.44,2467.0
2020-01-13 15:30:00,226.44,226.61,226.44,226.53,8542.0,226.44,226.61,226.44,226.53,8542.0
2020-01-13 15:35:00,226.46,226.53,226.37,226.41,4313.0,226.46,226.53,226.37,226.41,4313.0
2020-01-13 15:40:00,226.39,226.39,225.96,225.96,4593.0,226.39,226.39,225.96,225.96,4593.0
2020-01-13 15:45:00,225.98,226.18,225.95,226.18,7400.0,225.98,226.18,225.95,226.18,7400.0
2020-01-13 15:50:00,226.21,226.75,226.18,226.74,14520.0,226.21,226.75,226.18,226.74,14520.0
2020-01-13 15:55:00,226.71,226.71,226.25,226.38,41184.0,226.71,226.71,226.25,226.38,41184.0
2020-01-14 09:30:00,226.44,227.01,225.95,226.64,18481.0,226.44,227.01,225.95,226.64,18481.0
2020-01-14 09:35:00,226.84,227.0,226.13,226.29,5024.0,226.84,227.0,226.13,226.29,5024.0
2020-01-14 09:40:00,226.41,226.63,225.53,225.73,5143.0,226.41,226.63,225.53,225.73,5143.0
2020-01-14 09:45:00,225.89,226.2,225.89,225.93,1345.0,225.89,226.2,225.89,225.93,1345.0
2020-01-14 09:50:00,225.99,226.43,225.78,226.43,2717.0,225.99,226.43,225.78,226.43,2717.0
2020-01-14 09:55:00,226.38,226.47,225.84,225.86,45730.0,226.38,226.47,225.84,225.86,45730.0
2020-01-14 10:00:00,226.0,226.17,225.67,226.0,11086.0,226.0,226.17,225.67,226.0,11086.0
2020-01-14 10:05:00,225.93,226.35,225.86,226.16,12843.0,225.93,226.35,225.86,226.16,12843.0
2020-01-14 10:10:00,226.2,226.33,226.1,226.25,10071.0,226.2,226.33,226.1,226.25,10071.0
2020-01-14 10:15:00,226.31,226.35,226.02,226.26,7976.0,226.31,226.35,226.02,226.26,7976.0
2020-01-14 10:20:00,226.3,226.49,226.27,226.49,1985.0,226.3,226.49,226.27,226.49,1985.0
2020-01-14 10:25:00,226.39,227.25,226.32,227.15,6659.0,226.39,227.25,226.32,227.15,6659.0
2020-01-14 10:30:00,227.23,227.23,226.97,226.98,4570.0,227.23,227.23,226.97,226.98,4570.0
2020-01-14 10:35:00,226.82,227.1,226.74,226.93,3041.0,226.82,227.1,226.74,226.93,3041.0
2020-01-14 10:40:00,227.19,227.36,227.13,227.35,1000.0,227.19,227.36,227.13,227.35,1000.0
2020-01-14 10:45:00,227.17,227.38,226.69,226.7,3360.0,227.17,227.38,226.69,226.7,3360.0
2020-01-14 10:50:00,226.8,227.08,226.73,227.0,2141.0,226.8,227.08,226.73,227.0,2141.0
2020-01-14 10:55:00,227.0,227.0,226.65,226.66,12463.0,227.0,227.0,226.65,226.66,12463.0
2020-01-14 11:00:00,226.7,227.1,226.69,226.89,7671.0,226.7,227.1,226.69,226.89,7671.0
2020-01-14 11:05:00,227.06,227.35,227.06,227.35,4325.0,227.06,227.35,227.06,227.35,4325.0
2020-01-14 11:10:00,227.37,227.45,227.13,227.19,2636.0,227.37,227.45,227.13,227.19,2636.0
2020-01-14 11:15:00,227.21,227.26,226.88,226.88,3519.0,227.21,227.26,226.88,226.88,3519.0
2020-01-14 11:20:00,226.84,227.2,226.77,227.2,1766.0,226.84,227.2,226.77,227.2,1766.0
2020-01-14 11:25:00,227.31,227.34,227.03,227.33,2552.0,227.31,227.34,227.03,227.33,2552.0
2020-01-14 11:30:00,227.34,227.34,227.1,227.26,1300.0,227.34,227.34,227.1,227.26,1300.0
2020-01-14 11:35:00,227.25,227.45,227.23,227.44,1960.0,227.25,227.45,227.23,227.44,1960.0
2020-01-14 11:40:00,227.5,227.64,227.46,227.56,2481.0,227.5,227.64,227.46,227.56,2481.0
2020-01-14 11:45:00,227.46,227.63,227.46,227.6,1200.0,227.46,227.63,227.46,227.6,1200.0
2020-01-14 11:50:00,227.53,227.6,227.45,227.5,2100.0,227.53,227.6,227.45,227.5,2100.0
2020-01-14 11:55:00,227.55,227.55,227.29,227.29,2000.0,227.55,227.55,227.29,227.29,2000.0
2020-01-14 12:00:00,227.24,227.51,227.23,227.5,3910.0,227.24,227.51,227.23,227.5,3910.0
2020-01-14 12:05:00,227.49,227.49,227.25,227.33,800.0,227.49,227.49,227.25,227.33,800.0
2020-01-14 12:10:00,227.33,227.63,227.33,227.54,4622.0,227.33,227.63,227.33,227.54,4622.0
2020-01-14 12:15:00,227.55,227.55,227.14,227.3,4109.0,227.55,227.55,227.14,227.3,4109.0
2020-01-14 12:20:00,227.43,227.64,227.43,227.63,2124.0,227.43,227.64,227.43,227.63,2124.0
2020-01-14 12:25:00,227.69,227.75,227.59,227.63,7161.0,227.69,227.75,227.59,227.63,7161.0
2020-01-14 12:30:00,227.66,227.92,227.66,227.91,2200.0,227.66,227.92,227.66,227.91,2200.0
2020-01-14 12:35:00,227.92,228.12,227.88,227.99,6604.0,227.92,228.12,227.88,227.99,6604.0
2020-01-14 12:40:00,227.93,227.98,227.63,227.74,3328.0,227.93,227.98,227.63,227.74,3328.0
2020-01-14 12:45:00,227.72,228.02,227.72,228.02,1696.0,227.72,228.02,227.72,228.02,1696.0
2020-01-14 12:50:00,227.92,228.1,227.91,228.1,845.0,227.92,228.1,227.91,228.1,845.0
2020-01-14 12:55:00,228.09,228.18,227.91,227.92,24178.0,228.09,228.18,227.91,227.92,24178.0
2020-01-14 13:00:00,227.97,228.1,227.91,228.01,4123.0,227.97,228.1,227.91,228.01,4123.0
2020-01-14 13:05:00,228.03,228.3,228.01,228.02,7769.0,228.03,228.3,228.01,228.02,7769.0
2020-01-14 13:10:00,228.06,228.15,227.78,227.79,3142.0,228.06,228.15,227.78,227.79,3142.0
2020-01-14 13:15:00,227.73,227.74,227.61,227.69,2030.0,227.73,227.74,227.61,227.69,2030.0
2020-01-14 13:20:00,227.73,228.2,227.61,228.2,4363.0,227.73,228.2,227.61,228.2,4363.0
2020-01-14 13:25:00,228.21,228.21,228.03,228.11,2271.0,228.21,228.21,228.03,228.11,2271.0
2020-01-14 13:30:00,228.03,228.19,227.98,228.05,3778.0,228.03,228.19,227.98,228.05,3778.0
2020-01-14 13:35:00,228.06,228.07,227.17,227.88,9715.0,228.06,228.07,227.17,227.88,9715.0
2020-01-14 13:40:00,227.91,228.0,227.56,227.56,3510.0,227.91,228.0,227.56,227.56,3510.0
2020-01-14 13:45:00,227.56,227.74,227.3,227.64,5066.0,227.56,227.74,227.3,227.64,5066.0
2020-01-14 13:50:00,227.7,227.96,227.7,227.7,3428.0,227.7,227.96,227.7,227.7,3428.0
2020-01-14 13:55:00,227.73,227.78,227.57,227.66,5099.0,227.73,227.78,227.57,227.66,5099.0
2020-01-14 14:00:00,227.66,227.69,227.42,227.52,3856.0,227.66,227.69,227.42,227.52,3856.0
2020-01-14 14:05:00,227.72,227.97,227.67,227.93,3033.0,227.72,227.97,227.67,227.93,3033.0
2020-01-14 14:10:00,227.86,228.17,227.75,227.95,7376.0,227.86,228.17,227.75,227.95,7376.0
2020-01-14 14:15:00,228.09,228.36,228.06,228.26,3049.0,228.09,228.36,228.06,228.26,3049.0
2020-01-14 14:20:00,228.22,228.39,228.17,228.38,2372.0,228.22,228.39,228.17,228.38,2372.0
2020-01-14 14:25:00,228.51,228.89,228.51,228.89,3631.0,228.51,228.89,228.51,228.89,3631.0
2020-01-14 14:30:00,228.8,229.04,228.77,228.97,7139.0,228.8,229.04,228.77,228.97,7139.0
2020-01-14 14:35:00,229.09,229.29,229.05,229.09,6562.0,229.09,229.29,229.05,229.09,6562.0
2020-01-14 14:40:00,229.06,229.2,228.87,229.06,4758.0,229.06,229.2,228.87,229.06,4758.0
2020-01-14 14:45:00,229.03,229.04,228.75,228.8,4975.0,229.03,229.04,228.75,228.8,4975.0
2020-01-14 14:50:00,228.87,228.97,228.71,228.83,3810.0,228.87,228.97,228.71,228.83,3810.0
2020-01-14 14:55:00,228.83,228.83,228.49,228.59,3470.0,228.83,228.83,228.49,228.59,3470.0
2020-01-14 15:00:00,228.73,228.84,228.57,228.59,3690.0,228.73,228.84,228.57,228.59,3690.0
2020-01-14 15:05:00,228.57,228.62,228.32,228.38,3116.0,228.57,228.62,228.32,228.38,3116.0
2020-01-14 15:10:00,228.39,228.39,228.2,228.33,3483.0,228.39,228.39,228.2,228.33,3483.0
2020-01-14 15:15:00,228.32,228.47,228.21,228.29,3334.0,228.32,228.47,228.21,228.29,3334.0
2020-01-14 15:20:00,228.39,228.57,228.36,228.51,2737.0,228.39,228.57,228.36,228.51,2737.0
2020-01-14 15:25:00,228.5,228.5,228.29,228.33,3202.0,228.5,228.5,228.29,228.33,3202.0
2020-01-14 15:30:00,228.33,229.0,228.3,228.83,9030.0,228.33,229.0,228.3,228.83,9030.0
2020-01-14 15:35:00,228.98,229.23,228.93,229.23,8083.0,228.98,229.23,228.93,229.23,8083.0
2020-01-14 15:40:00,229.25,229.35,229.06,229.08,10544.0,229.25,229.35,229.06,229.08,10544.0
2020-01-14 15:45:00,229.24,229.33,229.05,229.11,16412.0,229.24,229.33,229.05,229.11,16412.0
2020-01-14 15:50:00,229.06,229.35,228.53,229.33,44594.0,229.06,229.35,228.53,229.33,44594.0
2020-01-14 15:55:00,229.38,229.8,229.26,229.79,87592.0,229.38,229.8,229.26,229.79,87592.0
2020-01-15 09:30:00,229.7,230.02,228.78,229.61,57713.0,229.7,230.02,228.78,229.61,57713.0
2020-01-15 09:35:00,230.0,230.52,229.77,229.77,2791.0,230.0,230.52,229.77,229.77,2791.0
2020-01-15 09:40:00,229.56,230.2,229.35,230.19,8754.0,229.56,230.2,229.35,230.19,8754.0
2020-01-15 09:45:00,230.0,230.78,229.9,230.77,3208.0,230.0,230.78,229.9,230.77,3208.0
2020-01-15 09:50:00,230.75,231.4,230.44,231.4,5680.0,230.75,231.4,230.44,231.4,5680.0
2020-01-15 09:55:00,231.38,231.38,230.38,230.41,4539.0,231.38,231.38,230.38,230.41,4539.0
2020-01-15 10:00:00,230.43,230.65,230.24,230.36,8556.0,230.43,230.65,230.24,230.36,8556.0
2020-01-15 10:05:00,230.48,231.08,230.48,230.96,7073.0,230.48,231.08,230.48,230.96,7073.0
2020-01-15 10:10:00,231.07,231.08,230.49,230.94,8864.0,231.07,231.08,230.49,230.94,8864.0
2020-01-15 10:15:00,231.0,231.46,230.97,231.35,3040.0,231.0,231.46,230.97,231.35,3040.0
2020-01-15 10:20:00,231.33,231.36,230.98,231.08,5393.0,231.33,231.36,230.98,231.08,5393.0
2020-01-15 10:25:00,231.09,231.22,230.75,230.92,10303.0,231.09,231.22,230.75,230.92,10303.0
2020-01-15 10:30:00,231.04,231.83,231.04,231.83,20007.0,231.04,231.83,231.04,231.83,20007.0
2020-01-15 10:35:00,231.95,232.47,231.78,232.3,8215.0,231.95,232.47,231.78,232.3,8215.0
2020-01-15 10:40:00,232.4,232.45,232.1,232.37,4858.0,232.4,232.45,232.1,232.37,4858.0
2020-01-15 10:45:00,232.36,232.38,232.15,232.27,4838.0,232.36,232.38,232.15,232.27,4838.0
2020-01-15 10:50:00,232.2,232.45,232.06,232.17,3865.0,232.2,232.45,232.06,232.17,3865.0
2020-01-15 10:55:00,232.08,232.2,231.97,232.0,4300.0,232.08,232.2,231.97,232.0,4300.0
2020-01-15 11:00:00,232.02,232.11,231.83,232.11,9602.0,232.02,232.11,231.83,232.11,9602.0
2020-01-15 11:05:00,232.2,232.2,231.72,231.83,12508.0,232.2,232.2,231.72,231.83,12508.0
2020-01-15 11:10:00,231.86,232.16,231.7,232.16,31663.0,231.86,232.16,231.7,232.16,31663.0
2020-01-15 11:15:00,232.16,232.28,231.87,232.03,8400.0,232.16,232.28,231.87,232.03,8400.0
2020-01-15 11:20:00,232.0,232.16,231.97,232.03,4511.0,232.0,232.16,231.97,232.03,4511.0
2020-01-15 11:25:00,232.04,232.28,231.97,232.28,8328.0,232.04,232.28,231.97,232.28,8328.0
2020-01-15 11:30:00,232.28,232.29,232.11,232.21,4472.0,232.28,232.29,232.11,232.21,4472.0
2020-01-15 11:35:00,232.19,232.28,232.19,232.28,1500.0,232.19,232.28,232.19,232.28,1500.0
2020-01-15 11:40:00,232.28,232.6,232.25,232.59,2900.0,232.28,232.6,232.25,232.59,2900.0
2020-01-15 11:45:00,232.48,232.51,232.33,232.42,4752.0,232.48,232.51,232.33,232.42,4752.0
2020-01-15 11:50:00,232.38,232.62,232.32,232.52,4210.0,232.38,232.62,232.32,232.52,4210.0
2020-01-15 11:55:00,232.45,232.63,232.45,232.63,14757.0,232.45,232.63,232.45,232.63,14757.0
2020-01-15 12:00:00,232.65,232.97,232.64,232.73,12772.0,232.65,232.97,232.64,232.73,12772.0
2020-01-15 12:05:00,232.74,232.98,232.74,232.78,7127.0,232.74,232.98,232.74,232.78,7127.0
2020-01-15 12:10:00,232.86,233.03,232.86,232.95,10483.0,232.86,233.03,232.86,232.95,10483.0
2020-01-15 12:15:00,232.95,233.11,232.81,232.86,7374.0,232.95,233.11,232.81,232.86,7374.0
2020-01-15 12:20:00,232.88,233.22,232.88,233.17,7325.0,232.88,233.22,232.88,233.17,7325.0
2020-01-15 12:25:00,233.18,233.54,233.07,233.4,9636.0,233.18,233.54,233.07,233.4,9636.0
2020-01-15 12:30:00,233.37,233.66,232.97,232.98,9106.0,233.37,233.66,232.97,232.98,9106.0
2020-01-15 12:35:00,232.9,232.97,232.72,232.97,9692.0,232.9,232.97,232.72,232.97,9692.0
2020-01-15 12:40:00,232.94,233.15,232.88,233.05,18311.0,232.94,233.15,232.88,233.05,18311.0
2020-01-15 12:45:00,232.98,233.11,232.78,232.79,9577.0,232.98,233.11,232.78,232.79,9577.0
2020-01-15 12:50:00,232.73,233.06,232.61,232.96,27213.0,232.73,233.06,232.61,232.96,27213.0
2020-01-15 12:55:00,233.02,233.09,232.88,232.94,9465.0,233.02,233.09,232.88,232.94,9465.0
2020-01-15 13:00:00,233.03,233.19,232.95,232.99,10173.0,233.03,233.19,232.95,232.99,10173.0
2020-01-15 13:05:00,233.0,233.4,233.0,233.22,10331.0,233.0,233.4,233.0,233.22,10331.0
2020-01-15 13:10:00,233.2,233.2,232.64,232.88,12698.0,233.2,233.2,232.64,232.88,12698.0
2020-01-15 13:15:00,232.96,233.3,232.91,233.08,5349.0,232.96,233.3,232.91,233.08,5349.0
2020-01-15 13:20:00,233.09,233.27,233.08,233.1,9724.0,233.09,233.27,233.08,233.1,9724.0
2020-01-15 13:25:00,233.09,233.14,232.7,233.1,18048.0,233.09,233.14,232.7,233.1,18048.0
2020-01-15 13:30:00,233.16,233.38,232.87,233.12,7816.0,233.16,233.38,232.87,233.12,7816.0
2020-01-15 13:35:00,233.15,233.46,233.15,233.43,7805.0,233.15,233.46,233.15,233.43,7805.0
2020-01-15 13:40:00,233.41,233.55,233.24,233.29,14909.0,233.41,233.55,233.24,233.29,14909.0
2020-01-15 13:45:00,233.32,233.33,232.82,232.85,6117.0,233.32,233.33,232.82,232.85,6117.0
2020-01-15 13:50:00,232.88,232.93,232.72,232.78,4030.0,232.88,232.93,232.72,232.78,4030.0
2020-01-15 13:55:00,232.77,232.98,232.77,232.91,5513.0,232.77,232.98,232.77,232.91,5513.0
2020-01-15 14:00:00,233.01,233.33,232.87,233.33,5662.0,233.01,233.33,232.87,233.33,5662.0
2020-01-15 14:05:00,233.41,233.81,233.15,233.71,9828.0,233.41,233.81,233.15,233.71,9828.0
2020-01-15 14:10:00,233.68,234.0,233.65,233.9,8920.0,233.68,234.0,233.65,233.9,8920.0
2020-01-15 14:15:00,233.88,234.21,233.88,234.21,8266.0,233.88,234.21,233.88,234.21,8266.0
2020-01-15 14:20:00,234.21,234.33,234.06,234.1,5225.0,234.21,234.33,234.06,234.1,5225.0
2020-01-15 14:25:00,234.08,234.19,234.08,234.16,3730.0,234.08,234.19,234.08,234.16,3730.0
2020-01-15 14:30:00,234.17,234.27,234.0,234.07,10197.0,234.17,234.27,234.0,234.07,10197.0
2020-01-15 14:35:00,234.06,234.11,234.0,234.03,8376.0,234.06,234.11,234.0,234.03,8376.0
2020-01-15 14:40:00,234.0,234.08,233.73,234.0,20138.0,234.0,234.08,233.73,234.0,20138.0
2020-01-15 14:45:00,234.0,234.09,233.89,234.03,7153.0,234.0,234.09,233.89,234.03,7153.0
2020-01-15 14:50:00,234.0,234.06,233.99,233.99,2000.0,234.0,234.06,233.99,233.99,2000.0
2020-01-15 14:55:00,234.02,234.19,233.81,233.86,5750.0,234.02,234.19,233.81,233.86,5750.0
2020-01-15 15:00:00,233.83,233.88,233.63,233.65,11956.0,233.83,233.88,233.63,233.65,11956.0
2020-01-15 15:05:00,233.67,233.7,233.37,233.54,8380.0,233.67,233.7,233.37,233.54,8380.0
2020-01-15 15:10:00,233.48,233.77,233.46,233.74,6450.0,233.48,233.77,233.46,233.74,6450.0
2020-01-15 15:15:00,233.84,233.91,233.7,233.77,9113.0,233.84,233.91,233.7,233.77,9113.0
2020-01-15 15:20:00,233.72,233.87,233.64,233.86,25129.0,233.72,233.87,233.64,233.86,25129.0
2020-01-15 15:25:00,233.88,234.0,233.67,234.0,24279.0,233.88,234.0,233.67,234.0,24279.0
2020-01-15 15:30:00,233.97,234.08,233.95,234.02,12792.0,233.97,234.08,233.95,234.02,12792.0
2020-01-15 15:35:00,234.01,234.27,233.97,234.0,13686.0,234.01,234.27,233.97,234.0,13686.0
2020-01-15 15:40:00,233.97,234.2,233.85,234.2,28786.0,233.97,234.2,233.85,234.2,28786.0
2020-01-15 15:45:00,234.2,234.23,233.99,234.0,12995.0,234.2,234.23,233.99,234.0,12995.0
2020-01-15 15:50:00,234.07,234.14,233.98,234.0,27845.0,234.07,234.14,233.98,234.0,27845.0
2020-01-15 15:55:00,234.01,234.16,233.77,234.16,73236.0,234.01,234.16,233.77,234.16,73236.0
2020-01-16 09:30:00,234.27,234.96,233.3,234.91,31426.0,234.27,234.96,233.3,234.91,31426.0
2020-01-16 09:35:00,234.94,235.55,234.19,235.22,27154.0,234.94,235.55,234.19,235.22,27154.0
2020-01-16 09:40:00,235.32,235.54,234.9,235.17,18739.0,235.32,235.54,234.9,235.17,18739.0
2020-01-16 09:45:00,235.19,235.35,234.54,235.16,12692.0,235.19,235.35,234.54,235.16,12692.0
2020-01-16 09:50:00,235.17,235.18,234.71,235.18,12998.0,235.17,235.18,234.71,235.18,12998.0
2020-01-16 09:55:00,235.01,235.55,235.0,235.55,14123.0,235.01,235.55,235.0,235.55,14123.0
2020-01-16 10:00:00,235.4,235.67,235.27,235.49,27589.0,235.4,235.67,235.27,235.49,27589.0
2020-01-16 10:05:00,235.42,235.69,235.34,235.69,21243.0,235.42,235.69,235.34,235.69,21243.0
2020-01-16 10:10:00,235.68,235.78,235.4,235.49,9056.0,235.68,235.78,235.4,235.49,9056.0
2020-01-16 10:15:00,235.46,235.6,235.26,235.37,24721.0,235.46,235.6,235.26,235.37,24721.0
2020-01-16 10:20:00,235.37,235.51,235.19,235.45,54677.0,235.37,235.51,235.19,235.45,54677.0
2020-01-16 10:25:00,235.46,235.58,235.4,235.5,6900.0,235.46,235.58,235.4,235.5,6900.0
2020-01-16 10:30:00,235.45,235.57,235.31,235.43,9253.0,235.45,235.57,235.31,235.43,9253.0
2020-01-16 10:35:00,235.51,235.51,234.96,235.22,21105.0,235.51,235.51,234.96,235.22,21105.0
2020-01-16 10:40:00,235.28,235.31,234.92,235.05,7611.0,235.28,235.31,234.92,235.05,7611.0
2020-01-16 10:45:00,235.08,235.08,234.96,235.04,6035.0,235.08,235.08,234.96,235.04,6035.0
2020-01-16 10:50:00,235.01,235.1,234.9,235.0,15130.0,235.01,235.1,234.9,235.0,15130.0
2020-01-16 10:55:00,235.04,235.07,234.81,235.04,18208.0,235.04,235.07,234.81,235.04,18208.0
2020-01-16 11:00:00,234.97,235.0,234.03,234.14,11224.0,234.97,235.0,234.03,234.14,11224.0
2020-01-16 11:05:00,233.89,233.89,233.65,233.73,5224.0,233.89,233.89,233.65,233.73,5224.0
2020-01-16 11:10:00,233.8,234.33,233.79,233.86,85838.0,233.8,234.33,233.79,233.86,85838.0
2020-01-16 11:15:00,233.81,234.22,233.79,234.04,37650.0,233.81,234.22,233.79,234.04,37650.0
2020-01-16 11:20:00,233.99,234.16,233.93,234.13,20659.0,233.99,234.16,233.93,234.13,20659.0
2020-01-16 11:25:00,234.06,234.37,234.02,234.24,21533.0,234.06,234.37,234.02,234.24,21533.0
2020-01-16 11:30:00,234.25,234.36,234.12,234.35,16906.0,234.25,234.36,234.12,234.35,16906.0
2020-01-16 11:35:00,234.26,234.41,234.14,234.39,9939.0,234.26,234.41,234.14,234.39,9939.0
2020-01-16 11:40:00,234.45,234.54,234.31,234.31,4913.0,234.45,234.54,234.31,234.31,4913.0
2020-01-16 11:45:00,234.3,234.36,234.21,234.3,10490.0,234.3,234.36,234.21,234.3,10490.0
2020-01-16 11:50:00,234.24,234.42,234.17,234.31,17005.0,234.24,234.42,234.17,234.31,17005.0
2020-01-16 11:55:00,234.3,234.37,234.24,234.29,5804.0,234.3,234.37,234.24,234.29,5804.0
2020-01-16 12:00:00,234.29,234.6,234.27,234.43,16152.0,234.29,234.6,234.27,234.43,16152.0
2020-01-16 12:05:00,234.42,234.5,234.26,234.44,11678.0,234.42,234.5,234.26,234.44,11678.0
2020-01-16 12:10:00,234.48,234.6,234.4,234.53,3948.0,234.48,234.6,234.4,234.53,3948.0
2020-01-16 12:15:00,234.48,234.71,234.42,234.66,6966.0,234.48,234.71,234.42,234.66,6966.0
2020-01-16 12:20:00,234.61,234.66,234.54,234.65,10511.0,234.61,234.66,234.54,234.65,10511.0
2020-01-16 12:25:00,234.62,234.68,233.86,233.95,44227.0,234.62,234.68,233.86,233.95,44227.0
2020-01-16 12:30:00,233.92,234.26,233.86,234.21,16777.0,233.92,234.26,233.86,234.21,16777.0
2020-01-16 12:35:00,234.13,234.28,234.1,234.27,22998.0,234.13,234.28,234.1,234.27,22998.0
2020-01-16 12:40:00,234.27,234.51,234.07,234.09,37302.0,234.27,234.51,234.07,234.09,37302.0
2020-01-16 12:45:00,234.15,234.2,234.06,234.1,7641.0,234.15,234.2,234.06,234.1,7641.0
2020-01-16 12:50:00,234.11,234.14,234.05,234.1,4900.0,234.11,234.14,234.05,234.1,4900.0
2020-01-16 12:55:00,233.99,234.07,233.88,233.99,6600.0,233.99,234.07,233.88,233.99,6600.0
2020-01-16 13:00:00,233.96,234.04,233.85,233.9,24993.0,233.96,234.04,233.85,233.9,24993.0
2020-01-16 13:05:00,233.89,233.98,233.86,233.94,17212.0,233.89,233.98,233.86,233.94,17212.0
2020-01-16 13:10:00,233.82,234.04,233.66,233.99,15644.0,233.82,234.04,233.66,233.99,15644.0
2020-01-16 13:15:00,233.95,234.0,233.4,233.59,10688.0,233.95,234.0,233.4,233.59,10688.0
2020-01-16 13:20:00,233.67,233.79,233.27,233.41,19533.0,233.67,233.79,233.27,233.41,19533.0
2020-01-16 13:25:00,233.41,233.47,233.35,233.41,5700.0,233.41,233.47,233.35,233.41,5700.0
2020-01-16 13:30:00,233.37,233.84,233.37,233.78,8685.0,233.37,233.84,233.37,233.78,8685.0
2020-01-16 13:35:00,233.84,233.88,233.62,233.8,5166.0,233.84,233.88,233.62,233.8,5166.0
2020-01-16 13:40:00,233.83,234.01,233.82,233.83,6268.0,233.83,234.01,233.82,233.83,6268.0
2020-01-16 13:45:00,233.83,234.21,233.8,233.89,7315.0,233.83,234.21,233.8,233.89,7315.0
2020-01-16 13:50:00,233.84,233.98,233.8,233.89,6143.0,233.84,233.98,233.8,233.89,6143.0
2020-01-16 13:55:00,233.89,234.09,233.71,234.05,66081.0,233.89,234.09,233.71,234.05,66081.0
2020-01-16 14:00:00,234.04,234.17,233.92,234.12,13291.0,234.04,234.17,233.92,234.12,13291.0
2020-01-16 14:05:00,234.07,234.25,234.01,234.18,5083.0,234.07,234.25,234.01,234.18,5083.0
2020-01-16 14:10:00,234.16,234.32,234.07,234.11,8128.0,234.16,234.32,234.07,234.11,8128.0
2020-01-16 14:15:00,234.06,234.24,234.06,234.2,7389.0,234.06,234.24,234.06,234.2,7389.0
2020-01-16 14:20:00,234.2,234.31,234.19,234.23,4490.0,234.2,234.31,234.19,234.23,4490.0
2020-01-16 14:25:00,234.21,234.3,234.17,234.21,5605.0,234.21,234.3,234.17,234.21,5605.0
2020-01-16 14:30:00,234.22,234.51,234.22,234.5,12148.0,234.22,234.51,234.22,234.5,12148.0
2020-01-16 14:35:00,234.5,234.75,234.44,234.61,7888.0,234.5,234.75,234.44,234.61,7888.0
2020-01-16 14:40:00,234.51,234.65,234.49,234.59,2696.0,234.51,234.65,234.49,234.59,2696.0
2020-01-16 14:45:00,234.53,234.86,234.49,234.86,24088.0,234.53,234.86,234.49,234.86,24088.0
2020-01-16 14:50:00,234.86,234.98,234.82,234.98,16116.0,234.86,234.98,234.82,234.98,16116.0
2020-01-16 14:55:00,234.97,235.11,234.89,235.11,26249.0,234.97,235.11,234.89,235.11,26249.0
2020-01-16 15:00:00,235.11,235.22,234.96,235.2,136889.0,235.11,235.22,234.96,235.2,136889.0
2020-01-16 15:05:00,235.2,235.25,234.86,235.11,46075.0,235.2,235.25,234.86,235.11,46075.0
2020-01-16 15:10:00,235.13,235.13,234.92,235.0,23532.0,235.13,235.13,234.92,235.0,23532.0
2020-01-16 15:15:00,234.98,235.02,234.34,234.4,28504.0,234.98,235.02,234.34,234.4,28504.0
2020-01-16 15:20:00,234.41,234.6,234.41,234.49,7243.0,234.41,234.6,234.41,234.49,7243.0
2020-01-16 15:25:00,234.49,234.69,234.42,234.47,16403.0,234.49,234.69,234.42,234.47,16403.0
2020-01-16 15:30:00,234.47,234.73,234.44,234.69,23314.0,234.47,234.73,234.44,234.69,23314.0
2020-01-16 15:35:00,234.72,234.93,234.63,234.87,12867.0,234.72,234.93,234.63,234.87,12867.0
2020-01-16 15:40:00,234.84,234.95,234.74,234.86,21191.0,234.84,234.95,234.74,234.86,21191.0
2020-01-16 15:45:00,234.78,235.11,234.74,235.11,24043.0,234.78,235.11,234.74,235.11,24043.0
2020-01-16 15:50:00,235.22,235.7,235.01,235.53,45859.0,235.22,235.7,235.01,235.53,45859.0
2020-01-16 15:55:00,235.57,235.63,235.38,235.62,59632.0,235.57,235.63,235.38,235.62,59632.0
2020-01-17 09:30:00,236.52,236.53,235.22,235.9,113197.0,236.52,236.53,235.22,235.9,113197.0
2020-01-17 09:35:00,235.8,236.18,235.75,236.11,12620.0,235.8,236.18,235.75,236.11,12620.0
2020-01-17 09:40:00,235.95,236.0,235.48,235.87,6750.0,235.95,236.0,235.48,235.87,6750.0
2020-01-17 09:45:00,235.9,236.22,235.83,236.22,2900.0,235.9,236.22,235.83,236.22,2900.0
2020-01-17 09:50:00,235.95,236.0,235.38,235.9,21333.0,235.95,236.0,235.38,235.9,21333.0
2020-01-17 09:55:00,235.99,236.11,235.7,236.11,7812.0,235.99,236.11,235.7,236.11,7812.0
2020-01-17 10:00:00,236.11,236.39,235.99,236.16,6653.0,236.11,236.39,235.99,236.16,6653.0
2020-01-17 10:05:00,236.29,236.42,236.18,236.36,2700.0,236.29,236.42,236.18,236.36,2700.0
2020-01-17 10:10:00,236.36,236.36,235.72,235.87,9462.0,236.36,236.36,235.72,235.87,9462.0
2020-01-17 10:15:00,235.72,235.72,235.28,235.52,5738.0,235.72,235.72,235.28,235.52,5738.0
2020-01-17 10:20:00,235.51,235.51,235.33,235.34,6516.0,235.51,235.51,235.33,235.34,6516.0
2020-01-17 10:25:00,235.35,235.53,234.98,235.01,6700.0,235.35,235.53,234.98,235.01,6700.0
2020-01-17 10:30:00,234.86,234.96,234.34,234.48,3403.0,234.86,234.96,234.34,234.48,3403.0
2020-01-17 10:35:00,234.48,234.51,234.26,234.33,4200.0,234.48,234.51,234.26,234.33,4200.0
2020-01-17 10:40:00,234.37,234.45,233.82,234.45,5612.0,234.37,234.45,233.82,234.45,5612.0
2020-01-17 10:45:00,234.34,234.58,234.24,234.45,3201.0,234.34,234.58,234.24,234.45,3201.0
2020-01-17 10:50:00,234.66,234.66,233.94,234.02,2939.0,234.66,234.66,233.94,234.02,2939.0
2020-01-17 10:55:00,233.97,234.06,233.74,233.81,21190.0,233.97,234.06,233.74,233.81,21190.0
2020-01-17 11:00:00,233.79,234.07,233.53,233.75,6340.0,233.79,234.07,233.53,233.75,6340.0
2020-01-17 11:05:00,233.67,233.67,233.29,233.38,3107.0,233.67,233.67,233.29,233.38,3107.0
2020-01-17 11:10:00,233.33,233.37,232.96,233.03,9707.0,233.33,233.37,232.96,233.03,9707.0
2020-01-17 11:15:00,233.14,233.71,233.1,233.59,12960.0,233.14,233.71,233.1,233.59,12960.0
2020-01-17 11:20:00,233.63,233.76,233.44,233.71,7277.0,233.63,233.76,233.44,233.71,7277.0
2020-01-17 11:25:00,233.72,234.09,233.66,233.93,5500.0,233.72,234.09,233.66,233.93,5500.0
2020-01-17 11:30:00,233.96,234.06,233.71,233.93,9609.0,233.96,234.06,233.71,233.93,9609.0
2020-01-17 11:35:00,233.96,234.0,233.69,233.77,6857.0,233.96,234.0,233.69,233.77,6857.0
2020-01-17 11:40:00,233.79,233.91,233.59,233.59,4016.0,233.79,233.91,233.59,233.59,4016.0
2020-01-17 11:45:00,233.67,233.74,233.53,233.72,17044.0,233.67,233.74,233.53,233.72,17044.0
2020-01-17 11:50:00,233.73,234.0,233.55,233.83,13715.0,233.73,234.0,233.55,233.83,13715.0
2020-01-17 11:55:00,233.88,234.0,233.74,233.76,13807.0,233.88,234.0,233.74,233.76,13807.0
2020-01-17 12:00:00,233.77,234.0,233.77,233.95,5600.0,233.77,234.0,233.77,233.95,5600.0
2020-01-17 12:05:00,234.05,234.07,233.92,233.96,4602.0,234.05,234.07,233.92,233.96,4602.0
2020-01-17 12:10:00,233.98,234.15,233.93,233.98,4719.0,233.98,234.15,233.93,233.98,4719.0
2020-01-17 12:15:00,234.0,234.0,233.68,233.68,1570.0,234.0,234.0,233.68,233.68,1570.0
2020-01-17 12:20:00,233.68,233.68,233.36,233.58,6829.0,233.68,233.68,233.36,233.58,6829.0
2020-01-17 12:25:00,233.63,233.84,233.63,233.68,4499.0,233.63,233.84,233.63,233.68,4499.0
2020-01-17 12:30:00,233.56,233.61,233.25,233.25,24993.0,233.56,233.61,233.25,233.25,24993.0
2020-01-17 12:35:00,233.25,233.28,233.03,233.17,17781.0,233.25,233.28,233.03,233.17,17781.0
2020-01-17 12:40:00,233.1,233.13,232.9,233.02,8347.0,233.1,233.13,232.9,233.02,8347.0
2020-01-17 12:45:00,233.0,233.07,232.82,233.05,9865.0,233.0,233.07,232.82,233.05,9865.0
2020-01-17 12:50:00,233.05,233.07,232.93,233.02,6786.0,233.05,233.07,232.93,233.02,6786.0
2020-01-17 12:55:00,232.99,233.08,232.91,233.06,12178.0,232.99,233.08,232.91,233.06,12178.0
2020-01-17 13:00:00,233.06,233.24,233.04,233.04,6407.0,233.06,233.24,233.04,233.04,6407.0
2020-01-17 13:05:00,232.97,233.11,232.91,233.0,13263.0,232.97,233.11,232.91,233.0,13263.0
2020-01-17 13:10:00,232.99,233.23,232.99,233.2,6246.0,232.99,233.23,232.99,233.2,6246.0
2020-01-17 13:15:00,233.08,233.19,233.07,233.09,2234.0,233.08,233.19,233.07,233.09,2234.0
2020-01-17 13:20:00,233.09,233.15,233.03,233.09,7806.0,233.09,233.15,233.03,233.09,7806.0
2020-01-17 13:25:00,233.06,233.15,233.05,233.06,9663.0,233.06,233.15,233.05,233.06,9663.0
2020-01-17 13:30:00,233.05,233.2,233.05,233.14,6321.0,233.05,233.2,233.05,233.14,6321.0
2020-01-17 13:35:00,233.05,233.18,233.05,233.09,7432.0,233.05,233.18,233.05,233.09,7432.0
2020-01-17 13:40:00,233.05,233.08,232.92,233.06,14905.0,233.05,233.08,232.92,233.06,14905.0
2020-01-17 13:45:00,233.05,233.24,233.03,233.24,5700.0,233.05,233.24,233.03,233.24,5700.0
2020-01-17 13:50:00,233.24,233.52,233.22,233.49,6600.0,233.24,233.52,233.22,233.49,6600.0
2020-01-17 13:55:00,233.43,233.45,233.36,233.43,5800.0,233.43,233.45,233.36,233.43,5800.0
2020-01-17 14:00:00,233.44,233.81,233.44,233.63,6444.0,233.44,233.81,233.44,233.63,6444.0
2020-01-17 14:05:00,233.65,233.93,233.65,233.87,19082.0,233.65,233.93,233.65,233.87,19082.0
2020-01-17 14:10:00,233.86,234.03,233.86,233.99,11104.0,233.86,234.03,233.86,233.99,11104.0
2020-01-17 14:15:00,234.0,234.08,233.93,234.01,18558.0,234.0,234.08,233.93,234.01,18558.0
2020-01-17 14:20:00,234.01,234.19,233.95,234.19,15394.0,234.01,234.19,233.95,234.19,15394.0
2020-01-17 14:25:00,234.16,234.3,234.15,234.3,6429.0,234.16,234.3,234.15,234.3,6429.0
2020-01-17 14:30:00,234.31,234.34,234.09,234.16,4989.0,234.31,234.34,234.09,234.16,4989.0
2020-01-17 14:35:00,234.13,234.17,233.93,234.04,4150.0,234.13,234.17,233.93,234.04,4150.0
2020-01-17 14:40:00,234.02,234.11,234.01,234.04,3467.0,234.02,234.11,234.01,234.04,3467.0
2020-01-17 14:45:00,234.08,234.29,234.08,234.14,6697.0,234.08,234.29,234.08,234.14,6697.0
2020-01-17 14:50:00,234.11,234.3,234.06,234.27,8965.0,234.11,234.3,234.06,234.27,8965.0
2020-01-17 14:55:00,234.25,234.39,234.22,234.34,6378.0,234.25,234.39,234.22,234.34,6378.0
2020-01-17 15:00:00,234.35,234.54,234.35,234.49,10303.0,234.35,234.54,234.35,234.49,10303.0
2020-01-17 15:05:00,234.48,234.5,234.33,234.41,18121.0,234.48,234.5,234.33,234.41,18121.0
2020-01-17 15:10:00,234.45,234.59,234.36,234.56,14759.0,234.45,234.59,234.36,234.56,14759.0
2020-01-17 15:15:00,234.57,234.75,234.55,234.69,5842.0,234.57,234.75,234.55,234.69,5842.0
2020-01-17 15:20:00,234.65,235.0,234.62,234.95,26611.0,234.65,235.0,234.62,234.95,26611.0
2020-01-17 15:25:00,234.92,235.07,234.84,235.01,36078.0,234.92,235.07,234.84,235.01,36078.0
2020-01-17 15:30:00,235.01,235.27,235.01,235.14,10160.0,235.01,235.27,235.01,235.14,10160.0
2020-01-17 15:35:00,235.13,235.2,234.93,235.0,13091.0,235.13,235.2,234.93,235.0,13091.0
2020-01-17 15:40:00,234.95,235.16,234.89,235.15,17303.0,234.95,235.16,234.89,235.15,17303.0
2020-01-17 15:45:00,235.14,235.33,235.09,235.18,15242.0,235.14,235.33,235.09,235.18,15242.0
2020-01-17 15:50:00,235.25,236.31,234.98,236.11,46190.0,235.25,236.31,234.98,236.11,46190.0
2020-01-17 15:55:00,236.11,236.11,235.42,235.82,117610.0,236.11,236.11,235.42,235.82,117610.0
2020-01-21 09:30:00,235.84,236.33,234.11,234.12,24242.0,235.84,236.33,234.11,234.12,24242.0
2020-01-21 09:35:00,234.53,235.55,234.23,235.55,9107.0,234.53,235.55,234.23,235.55,9107.0
2020-01-21 09:40:00,235.05,236.03,235.05,236.03,3596.0,235.05,236.03,235.05,236.03,3596.0
2020-01-21 09:45:00,236.11,236.27,235.88,236.21,6105.0,236.11,236.27,235.88,236.21,6105.0
2020-01-21 09:50:00,236.24,237.03,236.16,237.01,13175.0,236.24,237.03,236.16,237.01,13175.0
2020-01-21 09:55:00,237.01,237.01,236.28,236.28,47628.0,237.01,237.01,236.28,236.28,47628.0
2020-01-21 10:00:00,236.57,237.16,236.34,236.89,6122.0,236.57,237.16,236.34,236.89,6122.0
2020-01-21 10:05:00,237.12,237.2,236.8,236.9,2293.0,237.12,237.2,236.8,236.9,2293.0
2020-01-21 10:10:00,236.9,236.93,236.7,236.76,1201.0,236.9,236.93,236.7,236.76,1201.0
2020-01-21 10:15:00,236.76,236.76,235.94,235.96,2052.0,236.76,236.76,235.94,235.96,2052.0
2020-01-21 10:20:00,235.74,235.92,235.58,235.68,2113.0,235.74,235.92,235.58,235.68,2113.0
2020-01-21 10:25:00,235.73,235.75,235.31,235.44,10771.0,235.73,235.75,235.31,235.44,10771.0
2020-01-21 10:30:00,235.32,235.33,234.93,234.93,6197.0,235.32,235.33,234.93,234.93,6197.0
2020-01-21 10:35:00,234.92,234.92,234.38,234.47,2451.0,234.92,234.92,234.38,234.47,2451.0
2020-01-21 10:40:00,234.59,234.69,234.48,234.55,3150.0,234.59,234.69,234.48,234.55,3150.0
2020-01-21 10:45:00,234.49,234.63,234.42,234.55,5500.0,234.49,234.63,234.42,234.55,5500.0
2020-01-21 10:50:00,234.47,234.58,234.33,234.43,5161.0,234.47,234.58,234.33,234.43,5161.0
2020-01-21 10:55:00,234.41,234.55,233.88,233.93,7645.0,234.41,234.55,233.88,233.93,7645.0
2020-01-21 11:00:00,233.97,234.59,233.97,234.49,12733.0,233.97,234.59,233.97,234.49,12733.0
2020-01-21 11:05:00,234.44,235.2,234.41,235.0,13151.0,234.44,235.2,234.41,235.0,13151.0
2020-01-21 11:10:00,234.95,235.36,234.91,235.24,3422.0,234.95,235.36,234.91,235.24,3422.0
2020-01-21 11:15:00,235.14,235.26,234.84,234.87,5179.0,235.14,235.26,234.84,234.87,5179.0
2020-01-21 11:20:00,234.91,235.13,234.88,234.99,6842.0,234.91,235.13,234.88,234.99,6842.0
2020-01-21 11:25:00,234.98,235.02,234.89,234.95,2648.0,234.98,235.02,234.89,234.95,2648.0
2020-01-21 11:30:00,235.0,235.28,234.99,235.25,3158.0,235.0,235.28,234.99,235.25,3158.0
2020-01-21 11:35:00,235.16,235.19,234.93,235.1,7013.0,235.16,235.19,234.93,235.1,7013.0
2020-01-21 11:40:00,235.02,235.19,234.99,235.01,3639.0,235.02,235.19,234.99,235.01,3639.0
2020-01-21 11:45:00,234.98,235.01,234.8,234.99,23374.0,234.98,235.01,234.8,234.99,23374.0
2020-01-21 11:50:00,234.91,235.03,234.85,234.98,13022.0,234.91,235.03,234.85,234.98,13022.0
2020-01-21 11:55:00,234.95,235.2,234.9,235.07,4505.0,234.95,235.2,234.9,235.07,4505.0
2020-01-21 12:00:00,235.12,235.26,235.0,235.02,2399.0,235.12,235.26,235.0,235.02,2399.0
2020-01-21 12:05:00,235.04,235.34,235.03,235.34,2899.0,235.04,235.34,235.03,235.34,2899.0
2020-01-21 12:10:00,235.32,235.41,235.29,235.41,1700.0,235.32,235.41,235.29,235.41,1700.0
2020-01-21 12:15:00,235.37,235.47,235.14,235.15,62437.0,235.37,235.47,235.14,235.15,62437.0
2020-01-21 12:20:00,235.04,235.04,234.39,234.39,24644.0,235.04,235.04,234.39,234.39,24644.0
2020-01-21 12:25:00,234.37,234.66,234.27,234.47,7373.0,234.37,234.66,234.27,234.47,7373.0
2020-01-21 12:30:00,234.4,234.59,234.4,234.5,7219.0,234.4,234.59,234.4,234.5,7219.0
2020-01-21 12:35:00,234.46,234.59,234.41,234.5,5400.0,234.46,234.59,234.41,234.5,5400.0
2020-01-21 12:40:00,234.5,234.57,234.4,234.41,8742.0,234.5,234.57,234.4,234.41,8742.0
2020-01-21 12:45:00,234.42,234.62,234.39,234.47,11949.0,234.42,234.62,234.39,234.47,11949.0
2020-01-21 12:50:00,234.48,234.58,234.44,234.54,4642.0,234.48,234.58,234.44,234.54,4642.0
2020-01-21 12:55:00,234.51,234.54,234.44,234.49,3517.0,234.51,234.54,234.44,234.49,3517.0
2020-01-21 13:00:00,234.52,234.73,234.52,234.61,5624.0,234.52,234.73,234.52,234.61,5624.0
2020-01-21 13:05:00,234.63,234.69,234.61,234.63,1411.0,234.63,234.69,234.61,234.63,1411.0
2020-01-21 13:10:00,234.63,234.63,234.45,234.48,5282.0,234.63,234.63,234.45,234.48,5282.0
2020-01-21 13:15:00,234.48,234.52,233.75,233.77,33036.0,234.48,234.52,233.75,233.77,33036.0
2020-01-21 13:20:00,233.7,233.7,233.23,233.3,6345.0,233.7,233.7,233.23,233.3,6345.0
2020-01-21 13:25:00,233.28,233.36,233.13,233.36,2861.0,233.28,233.36,233.13,233.36,2861.0
2020-01-21 13:30:00,233.3,233.51,233.15,233.42,14760.0,233.3,233.51,233.15,233.42,14760.0
2020-01-21 13:35:00,233.4,233.52,233.19,233.3,4625.0,233.4,233.52,233.19,233.3,4625.0
2020-01-21 13:40:00,233.28,233.53,233.15,233.45,8038.0,233.28,233.53,233.15,233.45,8038.0
2020-01-21 13:45:00,233.52,233.71,233.51,233.65,11662.0,233.52,233.71,233.51,233.65,11662.0
2020-01-21 13:50:00,233.63,233.79,233.59,233.73,9762.0,233.63,233.79,233.59,233.73,9762.0
2020-01-21 13:55:00,233.72,234.17,233.71,234.13,7773.0,233.72,234.17,233.71,234.13,7773.0
2020-01-21 14:00:00,234.1,234.14,233.63,233.93,9641.0,234.1,234.14,233.63,233.93,9641.0
2020-01-21 14:05:00,233.97,234.31,233.83,234.31,5506.0,233.97,234.31,233.83,234.31,5506.0
2020-01-21 14:10:00,234.4,234.51,234.33,234.33,1200.0,234.4,234.51,234.33,234.33,1200.0
2020-01-21 14:15:00,234.23,234.41,234.23,234.31,1000.0,234.23,234.41,234.23,234.31,1000.0
2020-01-21 14:20:00,234.34,234.41,234.22,234.38,2645.0,234.34,234.41,234.22,234.38,2645.0
2020-01-21 14:25:00,234.27,234.37,234.1,234.15,8355.0,234.27,234.37,234.1,234.15,8355.0
2020-01-21 14:30:00,234.05,234.09,233.89,234.0,10263.0,234.05,234.09,233.89,234.0,10263.0
2020-01-21 14:35:00,234.04,234.18,233.95,234.18,6077.0,234.04,234.18,233.95,234.18,6077.0
2020-01-21 14:40:00,234.16,234.17,234.05,234.1,1800.0,234.16,234.17,234.05,234.1,1800.0
2020-01-21 14:45:00,234.12,234.22,233.95,233.98,2040.0,234.12,234.22,233.95,233.98,2040.0
2020-01-21 14:50:00,234.02,234.08,233.94,234.04,2725.0,234.02,234.08,233.94,234.04,2725.0
2020-01-21 14:55:00,234.11,234.14,233.95,234.0,5393.0,234.11,234.14,233.95,234.0,5393.0
2020-01-21 15:00:00,234.01,234.19,233.89,234.16,8233.0,234.01,234.19,233.89,234.16,8233.0
2020-01-21 15:05:00,234.17,234.17,233.89,233.97,8711.0,234.17,234.17,233.89,233.97,8711.0
2020-01-21 15:10:00,233.96,234.18,233.95,234.13,2212.0,233.96,234.18,233.95,234.13,2212.0
2020-01-21 15:15:00,234.13,234.14,233.63,233.67,33860.0,234.13,234.14,233.63,233.67,33860.0
2020-01-21 15:20:00,233.63,233.75,233.55,233.55,4100.0,233.63,233.75,233.55,233.55,4100.0
2020-01-21 15:25:00,233.55,234.01,233.55,233.98,36803.0,233.55,234.01,233.55,233.98,36803.0
2020-01-21 15:30:00,233.9,234.1,233.9,233.99,5643.0,233.9,234.1,233.9,233.99,5643.0
2020-01-21 15:35:00,233.95,234.05,233.89,233.94,10403.0,233.95,234.05,233.89,233.94,10403.0
2020-01-21 15:40:00,233.95,234.16,233.83,234.16,22671.0,233.95,234.16,233.83,234.16,22671.0
2020-01-21 15:45:00,234.14,234.17,233.88,233.88,7135.0,234.14,234.17,233.88,233.88,7135.0
2020-01-21 15:50:00,233.97,234.37,233.83,233.98,33460.0,233.97,234.37,233.83,233.98,33460.0
2020-01-21 15:55:00,233.97,234.24,233.84,233.92,40843.0,233.97,234.24,233.84,233.92,40843.0
2020-01-22 09:30:00,234.94,235.85,234.94,235.6,13582.0,234.94,235.85,234.94,235.6,13582.0
2020-01-22 09:35:00,235.24,236.32,235.24,236.3,10789.0,235.24,236.32,235.24,236.3,10789.0
2020-01-22 09:40:00,236.32,237.17,236.12,236.99,22002.0,236.32,237.17,236.12,236.99,22002.0
2020-01-22 09:45:00,236.97,237.25,236.89,237.25,3766.0,236.97,237.25,236.89,237.25,3766.0
2020-01-22 09:50:00,237.16,237.47,236.93,237.1,6763.0,237.16,237.47,236.93,237.1,6763.0
2020-01-22 09:55:00,237.04,237.24,236.53,236.58,7368.0,237.04,237.24,236.53,236.58,7368.0
2020-01-22 10:00:00,236.56,236.99,236.47,236.89,8674.0,236.56,236.99,236.47,236.89,8674.0
2020-01-22 10:05:00,236.81,236.89,236.27,236.89,12609.0,236.81,236.89,236.27,236.89,12609.0
2020-01-22 10:10:00,236.87,236.99,236.58,236.96,16393.0,236.87,236.99,236.58,236.96,16393.0
2020-01-22 10:15:00,236.91,237.12,236.76,237.02,11498.0,236.91,237.12,236.76,237.02,11498.0
2020-01-22 10:20:00,237.08,237.35,237.05,237.23,2340.0,237.08,237.35,237.05,237.23,2340.0
2020-01-22 10:25:00,237.18,237.28,236.76,236.88,6075.0,237.18,237.28,236.76,236.88,6075.0
2020-01-22 10:30:00,236.89,237.14,236.88,237.08,5707.0,236.89,237.14,236.88,237.08,5707.0
2020-01-22 10:35:00,237.09,237.19,236.89,236.98,12109.0,237.09,237.19,236.89,236.98,12109.0
2020-01-22 10:40:00,236.98,237.15,236.92,237.05,15274.0,236.98,237.15,236.92,237.05,15274.0
2020-01-22 10:45:00,237.0,237.08,236.91,236.92,4386.0,237.0,237.08,236.91,236.92,4386.0
2020-01-22 10:50:00,236.96,237.05,236.84,236.99,16577.0,236.96,237.05,236.84,236.99,16577.0
2020-01-22 10:55:00,237.0,237.15,236.5,236.51,11681.0,237.0,237.15,236.5,236.51,11681.0
2020-01-22 11:00:00,236.39,236.67,236.36,236.55,4527.0,236.39,236.67,236.36,236.55,4527.0
2020-01-22 11:05:00,236.48,236.63,236.22,236.3,2610.0,236.48,236.63,236.22,236.3,2610.0
2020-01-22 11:10:00,236.23,236.23,235.51,235.56,4578.0,236.23,236.23,235.51,235.56,4578.0
2020-01-22 11:15:00,235.51,235.72,235.41,235.57,2921.0,235.51,235.72,235.41,235.57,2921.0
2020-01-22 11:20:00,235.58,235.69,235.43,235.69,7380.0,235.58,235.69,235.43,235.69,7380.0
2020-01-22 11:25:00,235.68,235.94,235.54,235.89,5864.0,235.68,235.94,235.54,235.89,5864.0
2020-01-22 11:30:00,235.89,236.26,235.88,236.14,3752.0,235.89,236.26,235.88,236.14,3752.0
2020-01-22 11:35:00,236.23,236.28,236.11,236.21,5405.0,236.23,236.28,236.11,236.21,5405.0
2020-01-22 11:40:00,236.24,236.29,235.93,235.93,4623.0,236.24,236.29,235.93,235.93,4623.0
2020-01-22 11:45:00,235.83,236.01,235.76,235.93,10747.0,235.83,236.01,235.76,235.93,10747.0
2020-01-22 11:50:00,235.96,236.09,235.62,235.76,60900.0,235.96,236.09,235.62,235.76,60900.0
2020-01-22 11:55:00,235.71,235.81,235.49,235.56,17207.0,235.71,235.81,235.49,235.56,17207.0
2020-01-22 12:00:00,235.56,235.6,235.37,235.58,17092.0,235.56,235.6,235.37,235.58,17092.0
2020-01-22 12:05:00,235.58,235.67,235.5,235.58,2242.0,235.58,235.67,235.5,235.58,2242.0
2020-01-22 12:10:00,235.58,235.63,235.38,235.51,29774.0,235.58,235.63,235.38,235.51,29774.0
2020-01-22 12:15:00,235.61,235.61,235.32,235.32,5766.0,235.61,235.61,235.32,235.32,5766.0
2020-01-22 12:20:00,235.26,235.4,235.17,235.32,7002.0,235.26,235.4,235.17,235.32,7002.0
2020-01-22 12:25:00,235.3,235.33,235.05,235.19,8977.0,235.3,235.33,235.05,235.19,8977.0
2020-01-22 12:30:00,235.14,235.2,235.12,235.14,1239.0,235.14,235.2,235.12,235.14,1239.0
2020-01-22 12:35:00,235.04,235.05,234.9,234.9,1675.0,235.04,235.05,234.9,234.9,1675.0
2020-01-22 12:40:00,234.95,235.24,234.95,235.11,4136.0,234.95,235.24,234.95,235.11,4136.0
2020-01-22 12:45:00,235.12,235.23,234.78,234.78,6052.0,235.12,235.23,234.78,234.78,6052.0
2020-01-22 12:50:00,234.69,234.7,234.49,234.57,3037.0,234.69,234.7,234.49,234.57,3037.0
2020-01-22 12:55:00,234.58,234.79,234.5,234.67,1100.0,234.58,234.79,234.5,234.67,1100.0
2020-01-22 13:00:00,234.67,234.75,234.66,234.75,806.0,234.67,234.75,234.66,234.75,806.0
2020-01-22 13:05:00,234.73,234.91,234.73,234.83,1125.0,234.73,234.91,234.73,234.83,1125.0
2020-01-22 13:10:00,234.91,234.95,234.86,234.92,700.0,234.91,234.95,234.86,234.92,700.0
2020-01-22 13:15:00,234.89,234.95,234.75,234.83,1072.0,234.89,234.95,234.75,234.83,1072.0
2020-01-22 13:20:00,234.92,235.11,234.74,235.1,18009.0,234.92,235.11,234.74,235.1,18009.0
2020-01-22 13:25:00,235.05,235.59,235.01,235.54,23326.0,235.05,235.59,235.01,235.54,23326.0
2020-01-22 13:30:00,235.58,235.84,235.5,235.84,2753.0,235.58,235.84,235.5,235.84,2753.0
2020-01-22 13:35:00,236.02,236.02,235.56,235.67,1800.0,236.02,236.02,235.56,235.67,1800.0
2020-01-22 13:40:00,235.6,235.82,235.52,235.65,2133.0,235.6,235.82,235.52,235.65,2133.0
2020-01-22 13:45:00,235.53,235.72,235.5,235.5,3350.0,235.53,235.72,235.5,235.5,3350.0
2020-01-22 13:50:00,235.56,235.63,235.46,235.63,27047.0,235.56,235.63,235.46,235.63,27047.0
2020-01-22 13:55:00,235.74,235.77,235.46,235.59,8696.0,235.74,235.77,235.46,235.59,8696.0
2020-01-22 14:00:00,235.6,235.89,235.54,235.78,5044.0,235.6,235.89,235.54,235.78,5044.0
2020-01-22 14:05:00,235.78,235.8,235.66,235.7,1810.0,235.78,235.8,235.66,235.7,1810.0
2020-01-22 14:10:00,235.7,235.7,235.59,235.59,1700.0,235.7,235.7,235.59,235.59,1700.0
2020-01-22 14:15:00,235.63,235.77,235.53,235.53,1300.0,235.63,235.77,235.53,235.53,1300.0
2020-01-22 14:20:00,235.59,235.62,235.42,235.48,3432.0,235.59,235.62,235.42,235.48,3432.0
2020-01-22 14:25:00,235.5,235.61,235.49,235.61,5971.0,235.5,235.61,235.49,235.61,5971.0
2020-01-22 14:30:00,235.57,235.67,235.47,235.55,3005.0,235.57,235.67,235.47,235.55,3005.0
2020-01-22 14:35:00,235.55,235.66,235.16,235.29,5002.0,235.55,235.66,235.16,235.29,5002.0
2020-01-22 14:40:00,235.17,235.37,235.07,235.3,10159.0,235.17,235.37,235.07,235.3,10159.0
2020-01-22 14:45:00,235.34,235.64,235.23,235.57,11600.0,235.34,235.64,235.23,235.57,11600.0
2020-01-22 14:50:00,235.62,235.71,235.5,235.56,2872.0,235.62,235.71,235.5,235.56,2872.0
2020-01-22 14:55:00,235.6,235.65,235.54,235.54,4914.0,235.6,235.65,235.54,235.54,4914.0
2020-01-22 15:00:00,235.59,235.59,235.24,235.25,5756.0,235.59,235.59,235.24,235.25,5756.0
2020-01-22 15:05:00,235.29,235.39,235.11,235.13,13331.0,235.29,235.39,235.11,235.13,13331.0
2020-01-22 15:10:00,235.2,235.2,235.08,235.08,2825.0,235.2,235.2,235.08,235.08,2825.0
2020-01-22 15:15:00,235.09,235.1,234.81,234.86,3285.0,235.09,235.1,234.81,234.86,3285.0
2020-01-22 15:20:00,234.81,234.81,234.46,234.76,14413.0,234.81,234.81,234.46,234.76,14413.0
2020-01-22 15:25:00,234.8,234.97,234.68,234.71,11751.0,234.8,234.97,234.68,234.71,11751.0
2020-01-22 15:30:00,234.75,235.16,234.75,234.96,5721.0,234.75,235.16,234.75,234.96,5721.0
2020-01-22 15:35:00,234.94,235.02,234.65,234.77,11591.0,234.94,235.02,234.65,234.77,11591.0
2020-01-22 15:40:00,234.78,234.82,234.4,234.46,21258.0,234.78,234.82,234.4,234.46,21258.0
2020-01-22 15:45:00,234.5,234.84,234.5,234.77,12830.0,234.5,234.84,234.5,234.77,12830.0
2020-01-22 15:50:00,234.77,234.92,234.61,234.74,31587.0,234.77,234.92,234.61,234.74,31587.0
2020-01-22 15:55:00,234.74,234.87,234.6,234.61,41255.0,234.74,234.87,234.6,234.61,41255.0
2020-01-23 09:30:00,235.0,235.0,231.38,232.46,24727.0,235.0,235.0,231.38,232.46,24727.0
2020-01-23 09:35:00,232.39,233.03,232.06,233.03,5661.0,232.39,233.03,232.06,233.03,5661.0
2020-01-23 09:40:00,233.0,233.6,232.59,232.81,9690.0,233.0,233.6,232.59,232.81,9690.0
2020-01-23 09:45:00,232.75,233.79,232.74,233.63,3807.0,232.75,233.79,232.74,233.63,3807.0
2020-01-23 09:50:00,233.8,234.64,233.74,234.23,8000.0,233.8,234.64,233.74,234.23,8000.0
2020-01-23 09:55:00,234.11,234.35,233.9,234.07,3950.0,234.11,234.35,233.9,234.07,3950.0
2020-01-23 10:00:00,234.09,234.49,233.69,233.7,9600.0,234.09,234.49,233.69,233.7,9600.0
2020-01-23 10:05:00,233.71,234.05,233.01,233.65,17629.0,233.71,234.05,233.01,233.65,17629.0
2020-01-23 10:10:00,233.86,234.39,233.8,234.28,2100.0,233.86,234.39,233.8,234.28,2100.0
2020-01-23 10:15:00,234.29,234.72,234.11,234.57,3300.0,234.29,234.72,234.11,234.57,3300.0
2020-01-23 10:20:00,234.57,234.57,234.36,234.49,2265.0,234.57,234.57,234.36,234.49,2265.0
2020-01-23 10:25:00,234.49,234.91,234.45,234.91,2653.0,234.49,234.91,234.45,234.91,2653.0
2020-01-23 10:30:00,234.88,235.19,234.83,235.12,6867.0,234.88,235.19,234.83,235.12,6867.0
2020-01-23 10:35:00,235.15,235.15,234.68,234.82,4400.0,235.15,235.15,234.68,234.82,4400.0
2020-01-23 10:40:00,234.83,235.09,234.76,234.95,5899.0,234.83,235.09,234.76,234.95,5899.0
2020-01-23 10:45:00,234.98,235.13,234.85,235.06,15226.0,234.98,235.13,234.85,235.06,15226.0
2020-01-23 10:50:00,235.12,235.17,234.69,234.7,5244.0,235.12,235.17,234.69,234.7,5244.0
2020-01-23 10:55:00,234.67,234.67,234.24,234.63,2728.0,234.67,234.67,234.24,234.63,2728.0
2020-01-23 11:00:00,234.65,235.05,234.55,235.05,14675.0,234.65,235.05,234.55,235.05,14675.0
2020-01-23 11:05:00,234.99,235.04,234.56,234.57,6144.0,234.99,235.04,234.56,234.57,6144.0
2020-01-23 11:10:00,234.65,235.11,234.49,235.11,6117.0,234.65,235.11,234.49,235.11,6117.0
2020-01-23 11:15:00,235.04,235.16,234.91,234.95,7010.0,235.04,235.16,234.91,234.95,7010.0
2020-01-23 11:20:00,234.95,235.06,234.74,234.75,9298.0,234.95,235.06,234.74,234.75,9298.0
2020-01-23 11:25:00,234.56,234.56,233.94,234.16,2300.0,234.56,234.56,233.94,234.16,2300.0
2020-01-23 11:30:00,234.3,234.84,234.3,234.7,4125.0,234.3,234.84,234.3,234.7,4125.0
2020-01-23 11:35:00,234.7,234.89,234.65,234.87,5053.0,234.7,234.89,234.65,234.87,5053.0
2020-01-23 11:40:00,234.92,235.07,234.86,234.98,3744.0,234.92,235.07,234.86,234.98,3744.0
2020-01-23 11:45:00,235.09,235.31,234.98,235.26,2830.0,235.09,235.31,234.98,235.26,2830.0
2020-01-23 11:50:00,235.26,235.27,235.17,235.27,1350.0,235.26,235.27,235.17,235.27,1350.0
2020-01-23 11:55:00,235.3,235.52,235.3,235.52,1300.0,235.3,235.52,235.3,235.52,1300.0
2020-01-23 12:00:00,235.56,235.63,235.42,235.42,3942.0,235.56,235.63,235.42,235.42,3942.0
2020-01-23 12:05:00,235.4,235.42,235.02,235.26,4429.0,235.4,235.42,235.02,235.26,4429.0
2020-01-23 12:10:00,235.34,235.4,235.1,235.1,1800.0,235.34,235.4,235.1,235.1,1800.0
2020-01-23 12:15:00,235.15,235.38,235.12,235.14,4836.0,235.15,235.38,235.12,235.14,4836.0
2020-01-23 12:20:00,235.15,235.25,235.07,235.23,2100.0,235.15,235.25,235.07,235.23,2100.0
2020-01-23 12:25:00,235.13,235.31,235.13,235.3,3228.0,235.13,235.31,235.13,235.3,3228.0
2020-01-23 12:30:00,235.3,235.51,235.3,235.47,3353.0,235.3,235.51,235.3,235.47,3353.0
2020-01-23 12:35:00,235.45,235.45,235.31,235.4,5010.0,235.45,235.45,235.31,235.4,5010.0
2020-01-23 12:40:00,235.29,235.29,235.1,235.17,1800.0,235.29,235.29,235.1,235.17,1800.0
2020-01-23 12:45:00,235.17,235.17,234.7,234.85,10100.0,235.17,235.17,234.7,234.85,10100.0
2020-01-23 12:50:00,234.84,234.92,234.83,234.89,360.0,234.84,234.92,234.83,234.89,360.0
2020-01-23 12:55:00,234.94,234.94,234.3,234.57,5287.0,234.94,234.94,234.3,234.57,5287.0
2020-01-23 13:00:00,234.61,234.61,234.48,234.5,2314.0,234.61,234.61,234.48,234.5,2314.0
2020-01-23 13:05:00,234.58,234.99,234.57,234.89,3200.0,234.58,234.99,234.57,234.89,3200.0
2020-01-23 13:10:00,234.89,234.93,234.76,234.8,3143.0,234.89,234.93,234.76,234.8,3143.0
2020-01-23 13:15:00,234.73,234.73,234.45,234.67,2789.0,234.73,234.73,234.45,234.67,2789.0
2020-01-23 13:20:00,234.68,234.91,234.6,234.89,2307.0,234.68,234.91,234.6,234.89,2307.0
2020-01-23 13:25:00,234.95,234.95,234.64,234.69,1806.0,234.95,234.95,234.64,234.69,1806.0
2020-01-23 13:30:00,234.35,234.81,234.35,234.6,6500.0,234.35,234.81,234.35,234.6,6500.0
2020-01-23 13:35:00,234.61,234.75,234.61,234.65,802.0,234.61,234.75,234.61,234.65,802.0
2020-01-23 13:40:00,234.68,234.92,234.67,234.9,24300.0,234.68,234.92,234.67,234.9,24300.0
2020-01-23 13:45:00,234.9,234.98,234.82,234.83,500.0,234.9,234.98,234.82,234.83,500.0
2020-01-23 13:50:00,234.93,235.03,234.83,234.84,2003.0,234.93,235.03,234.83,234.84,2003.0
2020-01-23 13:55:00,234.81,234.87,234.58,234.66,1713.0,234.81,234.87,234.58,234.66,1713.0
2020-01-23 14:00:00,234.67,234.74,234.57,234.7,2113.0,234.67,234.74,234.57,234.7,2113.0
2020-01-23 14:05:00,234.75,234.99,234.68,234.99,1300.0,234.75,234.99,234.68,234.99,1300.0
2020-01-23 14:10:00,234.93,234.99,234.75,234.93,2900.0,234.93,234.99,234.75,234.93,2900.0
2020-01-23 14:15:00,234.9,235.04,234.83,235.01,4200.0,234.9,235.04,234.83,235.01,4200.0
2020-01-23 14:20:00,235.15,235.23,234.97,234.97,3000.0,235.15,235.23,234.97,234.97,3000.0
2020-01-23 14:25:00,234.91,234.92,234.77,234.77,3800.0,234.91,234.92,234.77,234.77,3800.0
2020-01-23 14:30:00,234.81,235.09,234.79,234.96,1300.0,234.81,235.09,234.79,234.96,1300.0
2020-01-23 14:35:00,235.11,235.3,235.09,235.21,2500.0,235.11,235.3,235.09,235.21,2500.0
2020-01-23 14:40:00,235.28,235.28,235.05,235.14,2937.0,235.28,235.28,235.05,235.14,2937.0
2020-01-23 14:45:00,235.15,235.19,235.05,235.11,3199.0,235.15,235.19,235.05,235.11,3199.0
2020-01-23 14:50:00,235.13,235.35,235.13,235.27,850.0,235.13,235.35,235.13,235.27,850.0
2020-01-23 14:55:00,235.26,235.46,235.23,235.43,2000.0,235.26,235.46,235.23,235.43,2000.0
2020-01-23 15:00:00,235.39,235.43,235.21,235.21,9009.0,235.39,235.43,235.21,235.21,9009.0
2020-01-23 15:05:00,235.18,235.38,235.18,235.25,2100.0,235.18,235.38,235.18,235.25,2100.0
2020-01-23 15:10:00,234.97,235.0,234.63,234.72,4150.0,234.97,235.0,234.63,234.72,4150.0
2020-01-23 15:15:00,234.64,234.87,234.57,234.58,2410.0,234.64,234.87,234.57,234.58,2410.0
2020-01-23 15:20:00,234.55,234.69,234.34,234.34,5273.0,234.55,234.69,234.34,234.34,5273.0
2020-01-23 15:25:00,234.3,234.37,234.07,234.32,5264.0,234.3,234.37,234.07,234.32,5264.0
2020-01-23 15:30:00,234.33,234.57,234.3,234.4,3792.0,234.33,234.57,234.3,234.4,3792.0
2020-01-23 15:35:00,234.41,234.59,234.39,234.44,3490.0,234.41,234.59,234.39,234.44,3490.0
2020-01-23 15:40:00,234.54,234.57,234.28,234.31,4925.0,234.54,234.57,234.28,234.31,4925.0
2020-01-23 15:45:00,234.34,234.69,234.34,234.62,18883.0,234.34,234.69,234.34,234.62,18883.0
2020-01-23 15:50:00,234.5,234.56,233.93,234.05,15772.0,234.5,234.56,233.93,234.05,15772.0
2020-01-23 15:55:00,234.07,234.3,233.66,233.74,88998.0,234.07,234.3,233.66,233.74,88998.0
2020-01-24 09:30:00,234.07,235.18,233.5,234.13,16241.0,234.07,235.18,233.5,234.13,16241.0
2020-01-24 09:35:00,233.66,234.38,232.51,232.98,5060.0,233.66,234.38,232.51,232.98,5060.0
2020-01-24 09:40:00,232.85,233.68,232.74,233.67,19240.0,232.85,233.68,232.74,233.67,19240.0
2020-01-24 09:45:00,233.51,233.51,232.77,233.24,4822.0,233.51,233.51,232.77,233.24,4822.0
2020-01-24 09:50:00,233.4,233.51,232.44,232.62,5556.0,233.4,233.51,232.44,232.62,5556.0
2020-01-24 09:55:00,232.66,233.5,232.66,233.41,8975.0,232.66,233.5,232.66,233.41,8975.0
2020-01-24 10:00:00,233.4,233.44,232.73,232.91,7297.0,233.4,233.44,232.73,232.91,7297.0
2020-01-24 10:05:00,233.0,233.52,233.0,233.2,6199.0,233.0,233.52,233.0,233.2,6199.0
2020-01-24 10:10:00,233.23,233.23,232.74,232.77,7852.0,233.23,233.23,232.74,232.77,7852.0
2020-01-24 10:15:00,232.84,232.99,232.4,232.76,5200.0,232.84,232.99,232.4,232.76,5200.0
2020-01-24 10:20:00,232.75,232.75,232.28,232.43,4650.0,232.75,232.75,232.28,232.43,4650.0
2020-01-24 10:25:00,232.38,232.4,231.86,231.99,5059.0,232.38,232.4,231.86,231.99,5059.0
2020-01-24 10:30:00,231.82,232.13,231.69,231.92,5895.0,231.82,232.13,231.69,231.92,5895.0
2020-01-24 10:35:00,231.93,232.2,231.75,232.1,4001.0,231.93,232.2,231.75,232.1,4001.0
2020-01-24 10:40:00,232.09,232.1,231.72,231.76,6633.0,232.09,232.1,231.72,231.76,6633.0
2020-01-24 10:45:00,231.77,232.1,231.59,231.73,6059.0,231.77,232.1,231.59,231.73,6059.0
2020-01-24 10:50:00,231.74,231.93,231.5,231.63,2300.0,231.74,231.93,231.5,231.63,2300.0
2020-01-24 10:55:00,231.84,231.93,231.68,231.88,3020.0,231.84,231.93,231.68,231.88,3020.0
2020-01-24 11:00:00,231.87,232.08,231.85,231.85,4403.0,231.87,232.08,231.85,231.85,4403.0
2020-01-24 11:05:00,231.93,232.6,231.88,232.6,3502.0,231.93,232.6,231.88,232.6,3502.0
2020-01-24 11:10:00,232.56,232.74,232.28,232.28,3795.0,232.56,232.74,232.28,232.28,3795.0
2020-01-24 11:15:00,232.28,232.28,231.44,231.47,9778.0,232.28,232.28,231.44,231.47,9778.0
2020-01-24 11:20:00,231.67,231.67,230.78,230.84,10321.0,231.67,231.67,230.78,230.84,10321.0
2020-01-24 11:25:00,230.95,231.66,230.91,231.66,2715.0,230.95,231.66,230.91,231.66,2715.0
2020-01-24 11:30:00,231.8,231.8,231.32,231.61,2781.0,231.8,231.8,231.32,231.61,2781.0
2020-01-24 11:35:00,231.65,231.88,231.47,231.85,1806.0,231.65,231.88,231.47,231.85,1806.0
2020-01-24 11:40:00,231.82,231.97,231.31,231.46,2900.0,231.82,231.97,231.31,231.46,2900.0
2020-01-24 11:45:00,231.39,231.85,231.39,231.42,3752.0,231.39,231.85,231.39,231.42,3752.0
2020-01-24 11:50:00,231.2,231.67,231.19,231.61,2600.0,231.2,231.67,231.19,231.61,2600.0
2020-01-24 11:55:00,231.61,231.73,231.24,231.39,2100.0,231.61,231.73,231.24,231.39,2100.0
2020-01-24 12:00:00,231.24,231.35,231.07,231.24,3749.0,231.24,231.35,231.07,231.24,3749.0
2020-01-24 12:05:00,231.41,231.41,230.89,231.41,3045.0,231.41,231.41,230.89,231.41,3045.0
2020-01-24 12:10:00,231.29,231.62,231.29,231.5,3061.0,231.29,231.62,231.29,231.5,3061.0
2020-01-24 12:15:00,231.39,231.55,230.9,230.9,5135.0,231.39,231.55,230.9,230.9,5135.0
2020-01-24 12:20:00,230.93,231.41,230.93,231.41,5175.0,230.93,231.41,230.93,231.41,5175.0
2020-01-24 12:25:00,231.53,231.57,231.39,231.55,2400.0,231.53,231.57,231.39,231.55,2400.0
2020-01-24 12:30:00,231.5,231.9,231.33,231.84,12100.0,231.5,231.9,231.33,231.84,12100.0
2020-01-24 12:35:00,231.84,231.89,231.71,231.71,3100.0,231.84,231.89,231.71,231.71,3100.0
2020-01-24 12:40:00,231.8,232.02,231.64,231.69,3513.0,231.8,232.02,231.64,231.69,3513.0
2020-01-24 12:45:00,231.65,231.75,231.48,231.57,2625.0,231.65,231.75,231.48,231.57,2625.0
2020-01-24 12:50:00,231.68,231.76,231.48,231.76,1600.0,231.68,231.76,231.48,231.76,1600.0
2020-01-24 12:55:00,231.68,231.94,231.63,231.92,4750.0,231.68,231.94,231.63,231.92,4750.0
2020-01-24 13:00:00,231.92,231.92,231.41,231.41,1100.0,231.92,231.92,231.41,231.41,1100.0
2020-01-24 13:05:00,231.28,231.52,231.12,231.34,7600.0,231.28,231.52,231.12,231.34,7600.0
2020-01-24 13:10:00,231.34,231.34,230.84,230.89,4204.0,231.34,231.34,230.84,230.89,4204.0
2020-01-24 13:15:00,230.97,231.05,230.87,230.92,4069.0,230.97,231.05,230.87,230.92,4069.0
2020-01-24 13:20:00,230.82,231.51,230.8,231.49,2190.0,230.82,231.51,230.8,231.49,2190.0
2020-01-24 13:25:00,231.5,231.5,230.78,230.78,3215.0,231.5,231.5,230.78,230.78,3215.0
2020-01-24 13:30:00,230.81,230.82,230.05,230.08,12122.0,230.81,230.82,230.05,230.08,12122.0
2020-01-24 13:35:00,230.08,230.29,230.04,230.15,8161.0,230.08,230.29,230.04,230.15,8161.0
2020-01-24 13:40:00,230.1,230.1,229.51,229.68,10108.0,230.1,230.1,229.51,229.68,10108.0
2020-01-24 13:45:00,229.74,230.11,229.54,229.67,5443.0,229.74,230.11,229.54,229.67,5443.0
2020-01-24 13:50:00,229.86,230.12,229.5,230.09,6900.0,229.86,230.12,229.5,230.09,6900.0
2020-01-24 13:55:00,230.04,230.66,229.78,230.65,6648.0,230.04,230.66,229.78,230.65,6648.0
2020-01-24 14:00:00,230.55,230.57,230.1,230.1,6096.0,230.55,230.57,230.1,230.1,6096.0
2020-01-24 14:05:00,230.08,230.31,229.91,230.1,5851.0,230.08,230.31,229.91,230.1,5851.0
2020-01-24 14:10:00,230.06,230.07,229.65,229.7,4099.0,230.06,230.07,229.65,229.7,4099.0
2020-01-24 14:15:00,229.7,229.86,229.29,229.31,2942.0,229.7,229.86,229.29,229.31,2942.0
2020-01-24 14:20:00,229.22,229.28,228.9,229.14,6775.0,229.22,229.28,228.9,229.14,6775.0
2020-01-24 14:25:00,229.16,229.44,228.92,228.95,7923.0,229.16,229.44,228.92,228.95,7923.0
2020-01-24 14:30:00,229.01,229.37,228.89,228.9,12481.0,229.01,229.37,228.89,228.9,12481.0
2020-01-24 14:35:00,229.0,229.01,228.54,228.89,7802.0,229.0,229.01,228.54,228.89,7802.0
2020-01-24 14:40:00,229.09,229.18,228.66,228.82,4000.0,229.09,229.18,228.66,228.82,4000.0
2020-01-24 14:45:00,228.64,228.72,228.41,228.56,12456.0,228.64,228.72,228.41,228.56,12456.0
2020-01-24 14:50:00,228.67,229.45,228.66,229.45,4145.0,228.67,229.45,228.66,229.45,4145.0
2020-01-24 14:55:00,229.46,229.92,229.46,229.84,5113.0,229.46,229.92,229.46,229.84,5113.0
2020-01-24 15:00:00,229.84,229.88,229.61,229.69,13547.0,229.84,229.88,229.61,229.69,13547.0
2020-01-24 15:05:00,229.71,229.85,229.43,229.44,4406.0,229.71,229.85,229.43,229.44,4406.0
2020-01-24 15:10:00,229.33,229.51,229.19,229.5,5800.0,229.33,229.51,229.19,229.5,5800.0
2020-01-24 15:15:00,229.51,229.66,229.43,229.44,7983.0,229.51,229.66,229.43,229.44,7983.0
2020-01-24 15:20:00,229.36,229.68,229.36,229.52,7559.0,229.36,229.68,229.36,229.52,7559.0
2020-01-24 15:25:00,229.52,229.54,229.28,229.48,2943.0,229.52,229.54,229.28,229.48,2943.0
2020-01-24 15:30:00,229.3,229.4,229.12,229.26,8229.0,229.3,229.4,229.12,229.26,8229.0
2020-01-24 15:35:00,229.28,229.31,228.86,228.86,5872.0,229.28,229.31,228.86,228.86,5872.0
2020-01-24 15:40:00,228.89,229.02,228.62,229.02,6324.0,228.89,229.02,228.62,229.02,6324.0
2020-01-24 15:45:00,228.98,229.2,228.82,229.19,10105.0,228.98,229.2,228.82,229.19,10105.0
2020-01-24 15:50:00,229.12,229.45,228.97,229.21,18079.0,229.12,229.45,228.97,229.21,18079.0
2020-01-24 15:55:00,229.22,229.32,228.93,229.04,46712.0,229.22,229.32,228.93,229.04,46712.0
2020-01-27 09:30:00,226.42,227.6,226.07,226.07,30897.0,226.42,227.6,226.07,226.07,30897.0
2020-01-27 09:35:00,226.55,227.62,226.09,227.52,8327.0,226.55,227.62,226.09,227.52,8327.0
2020-01-27 09:40:00,227.71,227.71,227.02,227.39,12346.0,227.71,227.71,227.02,227.39,12346.0
2020-01-27 09:45:00,227.26,227.72,227.17,227.26,4790.0,227.26,227.72,227.17,227.26,4790.0
2020-01-27 09:50:00,227.35,227.91,227.35,227.6,3368.0,227.35,227.91,227.35,227.6,3368.0
2020-01-27 09:55:00,227.58,227.72,226.72,227.02,2778.0,227.58,227.72,226.72,227.02,2778.0
2020-01-27 10:00:00,227.26,227.46,226.92,227.32,6749.0,227.26,227.46,226.92,227.32,6749.0
2020-01-27 10:05:00,227.61,227.61,227.04,227.53,4054.0,227.61,227.61,227.04,227.53,4054.0
2020-01-27 10:10:00,227.39,227.46,227.16,227.41,9448.0,227.39,227.46,227.16,227.41,9448.0
2020-01-27 10:15:00,227.53,227.69,227.01,227.16,9754.0,227.53,227.69,227.01,227.16,9754.0
2020-01-27 10:20:00,226.93,227.4,226.88,227.39,5205.0,226.93,227.4,226.88,227.39,5205.0
2020-01-27 10:25:00,227.38,228.04,227.31,227.84,3874.0,227.38,228.04,227.31,227.84,3874.0
2020-01-27 10:30:00,227.88,228.06,227.54,227.59,3918.0,227.88,228.06,227.54,227.59,3918.0
2020-01-27 10:35:00,227.77,228.01,227.73,227.73,7161.0,227.77,228.01,227.73,227.73,7161.0
2020-01-27 10:40:00,227.73,228.0,227.71,227.87,4840.0,227.73,228.0,227.71,227.87,4840.0
2020-01-27 10:45:00,227.91,228.0,227.76,227.91,1808.0,227.91,228.0,227.76,227.91,1808.0
2020-01-27 10:50:00,227.94,227.94,227.33,227.33,1800.0,227.94,227.94,227.33,227.33,1800.0
2020-01-27 10:55:00,227.27,227.74,227.26,227.74,2725.0,227.27,227.74,227.26,227.74,2725.0
2020-01-27 11:00:00,227.74,228.33,227.6,228.27,1815.0,227.74,228.33,227.6,228.27,1815.0
2020-01-27 11:05:00,228.34,228.35,227.53,227.53,5114.0,228.34,228.35,227.53,227.53,5114.0
2020-01-27 11:10:00,227.62,227.62,227.24,227.46,4819.0,227.62,227.62,227.24,227.46,4819.0
2020-01-27 11:15:00,227.29,227.76,227.2,227.66,6778.0,227.29,227.76,227.2,227.66,6778.0
2020-01-27 11:20:00,227.67,227.91,227.61,227.75,4100.0,227.67,227.91,227.61,227.75,4100.0
2020-01-27 11:25:00,227.55,227.79,227.29,227.77,7743.0,227.55,227.79,227.29,227.77,7743.0
2020-01-27 11:30:00,227.97,228.17,227.95,228.1,3472.0,227.97,228.17,227.95,228.1,3472.0
2020-01-27 11:35:00,228.12,228.66,228.12,228.46,2507.0,228.12,228.66,228.12,228.46,2507.0
2020-01-27 11:40:00,228.58,228.58,227.82,227.91,6735.0,228.58,228.58,227.82,227.91,6735.0
2020-01-27 11:45:00,227.87,227.87,227.4,227.46,3191.0,227.87,227.87,227.4,227.46,3191.0
2020-01-27 11:50:00,227.45,227.87,227.38,227.87,8420.0,227.45,227.87,227.38,227.87,8420.0
2020-01-27 11:55:00,227.84,228.07,227.74,227.78,7420.0,227.84,228.07,227.74,227.78,7420.0
2020-01-27 12:00:00,227.64,227.71,227.5,227.56,7158.0,227.64,227.71,227.5,227.56,7158.0
2020-01-27 12:05:00,227.62,228.2,227.62,228.19,3962.0,227.62,228.2,227.62,228.19,3962.0
2020-01-27 12:10:00,228.18,228.4,228.08,228.08,2310.0,228.18,228.4,228.08,228.08,2310.0
2020-01-27 12:15:00,228.12,228.42,228.06,228.42,3947.0,228.12,228.42,228.06,228.42,3947.0
2020-01-27 12:20:00,228.53,228.67,228.3,228.3,1784.0,228.53,228.67,228.3,228.3,1784.0
2020-01-27 12:25:00,228.28,228.5,228.08,228.13,5850.0,228.28,228.5,228.08,228.13,5850.0
2020-01-27 12:30:00,228.07,228.1,227.91,228.1,2634.0,228.07,228.1,227.91,228.1,2634.0
2020-01-27 12:35:00,228.01,228.13,227.96,227.98,1700.0,228.01,228.13,227.96,227.98,1700.0
2020-01-27 12:40:00,228.05,228.3,228.05,228.19,2299.0,228.05,228.3,228.05,228.19,2299.0
2020-01-27 12:45:00,228.18,228.39,228.11,228.21,2897.0,228.18,228.39,228.11,228.21,2897.0
2020-01-27 12:50:00,228.26,228.33,227.95,227.95,2630.0,228.26,228.33,227.95,227.95,2630.0
2020-01-27 12:55:00,227.81,227.86,227.69,227.79,2285.0,227.81,227.86,227.69,227.79,2285.0
2020-01-27 13:00:00,227.72,227.98,227.71,227.71,4503.0,227.72,227.98,227.71,227.71,4503.0
2020-01-27 13:05:00,227.71,227.71,227.4,227.4,902.0,227.71,227.71,227.4,227.4,902.0
2020-01-27 13:10:00,227.43,227.52,227.4,227.47,4431.0,227.43,227.52,227.4,227.47,4431.0
2020-01-27 13:15:00,227.41,227.92,227.41,227.91,3951.0,227.41,227.92,227.41,227.91,3951.0
2020-01-27 13:20:00,227.91,228.05,227.63,227.64,3299.0,227.91,228.05,227.63,227.64,3299.0
2020-01-27 13:25:00,227.62,227.88,227.59,227.76,2365.0,227.62,227.88,227.59,227.76,2365.0
2020-01-27 13:30:00,227.7,227.78,227.67,227.67,702.0,227.7,227.78,227.67,227.67,702.0
2020-01-27 13:35:00,227.73,227.85,227.73,227.75,1660.0,227.73,227.85,227.73,227.75,1660.0
2020-01-27 13:40:00,227.72,227.86,227.65,227.75,4003.0,227.72,227.86,227.65,227.75,4003.0
2020-01-27 13:45:00,227.84,227.98,227.79,227.81,13015.0,227.84,227.98,227.79,227.81,13015.0
2020-01-27 13:50:00,227.89,227.97,227.5,227.5,3900.0,227.89,227.97,227.5,227.5,3900.0
2020-01-27 13:55:00,227.55,227.67,227.54,227.64,1300.0,227.55,227.67,227.54,227.64,1300.0
2020-01-27 14:00:00,227.67,227.67,227.37,227.47,4500.0,227.67,227.67,227.37,227.47,4500.0
2020-01-27 14:05:00,227.49,227.74,227.43,227.72,3800.0,227.49,227.74,227.43,227.72,3800.0
2020-01-27 14:10:00,227.7,228.05,227.7,228.05,1700.0,227.7,228.05,227.7,228.05,1700.0
2020-01-27 14:15:00,228.16,228.42,228.16,228.42,1200.0,228.16,228.42,228.16,228.42,1200.0
2020-01-27 14:20:00,228.39,228.39,228.02,228.1,2614.0,228.39,228.39,228.02,228.1,2614.0
2020-01-27 14:25:00,228.2,228.61,228.18,228.61,2723.0,228.2,228.61,228.18,228.61,2723.0
2020-01-27 14:30:00,228.56,228.72,228.56,228.69,2111.0,228.56,228.72,228.56,228.69,2111.0
2020-01-27 14:35:00,228.66,228.79,228.43,228.55,4682.0,228.66,228.79,228.43,228.55,4682.0
2020-01-27 14:40:00,228.58,228.6,228.39,228.41,4936.0,228.58,228.6,228.39,228.41,4936.0
2020-01-27 14:45:00,228.36,228.38,227.92,227.92,4404.0,228.36,228.38,227.92,227.92,4404.0
2020-01-27 14:50:00,227.88,228.06,227.79,227.98,3268.0,227.88,228.06,227.79,227.98,3268.0
2020-01-27 14:55:00,227.89,228.07,227.77,228.07,2900.0,227.89,228.07,227.77,228.07,2900.0
2020-01-27 15:00:00,228.06,228.1,227.93,228.1,2544.0,228.06,228.1,227.93,228.1,2544.0
2020-01-27 15:05:00,228.09,228.34,228.09,228.27,2980.0,228.09,228.34,228.09,228.27,2980.0
2020-01-27 15:10:00,228.23,228.24,227.92,227.99,4275.0,228.23,228.24,227.92,227.99,4275.0
2020-01-27 15:15:00,228.04,228.09,227.9,228.04,3767.0,228.04,228.09,227.9,228.04,3767.0
2020-01-27 15:20:00,228.08,228.09,227.66,227.66,5700.0,228.08,228.09,227.66,227.66,5700.0
2020-01-27 15:25:00,227.65,227.98,227.65,227.96,4071.0,227.65,227.98,227.65,227.96,4071.0
2020-01-27 15:30:00,227.95,227.97,227.54,227.6,4032.0,227.95,227.97,227.54,227.6,4032.0
2020-01-27 15:35:00,227.54,227.68,227.47,227.59,5398.0,227.54,227.68,227.47,227.59,5398.0
2020-01-27 15:40:00,227.68,227.95,227.68,227.93,5571.0,227.68,227.95,227.68,227.93,5571.0
2020-01-27 15:45:00,227.91,228.16,227.54,227.54,7726.0,227.91,228.16,227.54,227.54,7726.0
2020-01-27 15:50:00,227.43,227.54,227.17,227.17,19222.0,227.43,227.54,227.17,227.17,19222.0
2020-01-27 15:55:00,227.24,227.55,227.17,227.37,40227.0,227.24,227.55,227.17,227.37,40227.0
2020-01-28 09:30:00,228.53,229.4,228.22,228.79,12665.0,228.53,229.4,228.22,228.79,12665.0
2020-01-28 09:35:00,228.45,228.97,227.64,227.79,5415.0,228.45,228.97,227.64,227.79,5415.0
2020-01-28 09:40:00,227.75,228.83,227.57,228.83,14972.0,227.75,228.83,227.57,228.83,14972.0
2020-01-28 09:45:00,228.66,228.83,228.13,228.6,4303.0,228.66,228.83,228.13,228.6,4303.0
2020-01-28 09:50:00,228.47,228.99,228.47,228.72,12378.0,228.47,228.99,228.47,228.72,12378.0
2020-01-28 09:55:00,228.7,228.8,228.37,228.44,3641.0,228.7,228.8,228.37,228.44,3641.0
2020-01-28 10:00:00,228.54,229.2,228.44,229.2,3115.0,228.54,229.2,228.44,229.2,3115.0
2020-01-28 10:05:00,229.39,229.95,229.33,229.82,4478.0,229.39,229.95,229.33,229.82,4478.0
2020-01-28 10:10:00,229.97,230.08,229.42,229.42,4140.0,229.97,230.08,229.42,229.42,4140.0
2020-01-28 10:15:00,229.76,229.76,229.53,229.53,2800.0,229.76,229.76,229.53,229.53,2800.0
2020-01-28 10:20:00,229.72,230.09,229.6,230.09,2516.0,229.72,230.09,229.6,230.09,2516.0
2020-01-28 10:25:00,230.22,230.54,230.06,230.06,4600.0,230.22,230.54,230.06,230.06,4600.0
2020-01-28 10:30:00,230.24,230.37,230.09,230.37,1400.0,230.24,230.37,230.09,230.37,1400.0
2020-01-28 10:35:00,230.31,230.45,229.87,230.0,2564.0,230.31,230.45,229.87,230.0,2564.0
2020-01-28 10:40:00,229.88,229.96,229.74,229.94,2200.0,229.88,229.96,229.74,229.94,2200.0
2020-01-28 10:45:00,229.96,229.99,229.7,229.75,2020.0,229.96,229.99,229.7,229.75,2020.0
2020-01-28 10:50:00,229.76,230.01,229.75,229.96,3000.0,229.76,230.01,229.75,229.96,3000.0
2020-01-28 10:55:00,229.97,230.07,229.66,229.69,2300.0,229.97,230.07,229.66,229.69,2300.0
2020-01-28 11:00:00,229.62,229.81,229.33,229.33,5151.0,229.62,229.81,229.33,229.33,5151.0
2020-01-28 11:05:00,229.39,229.51,229.19,229.45,16760.0,229.39,229.51,229.19,229.45,16760.0
2020-01-28 11:10:00,229.62,229.98,229.61,229.98,1900.0,229.62,229.98,229.61,229.98,1900.0
2020-01-28 11:15:00,230.03,230.24,229.88,230.24,2330.0,230.03,230.24,229.88,230.24,2330.0
2020-01-28 11:20:00,230.28,230.28,230.11,230.23,1300.0,230.28,230.28,230.11,230.23,1300.0
2020-01-28 11:25:00,230.33,230.39,230.12,230.15,2306.0,230.33,230.39,230.12,230.15,2306.0
2020-01-28 11:30:00,230.21,230.44,230.08,230.34,2500.0,230.21,230.44,230.08,230.34,2500.0
2020-01-28 11:35:00,230.3,230.48,230.19,230.48,863.0,230.3,230.48,230.19,230.48,863.0
2020-01-28 11:40:00,230.48,230.77,230.48,230.75,2700.0,230.48,230.77,230.48,230.75,2700.0
2020-01-28 11:45:00,230.72,230.72,230.41,230.46,1817.0,230.72,230.72,230.41,230.46,1817.0
2020-01-28 11:50:00,230.51,230.64,230.4,230.4,4300.0,230.51,230.64,230.4,230.4,4300.0
2020-01-28 11:55:00,230.4,230.59,230.3,230.59,1500.0,230.4,230.59,230.3,230.59,1500.0
2020-01-28 12:00:00,230.61,230.64,230.37,230.64,9052.0,230.61,230.64,230.37,230.64,9052.0
2020-01-28 12:05:00,230.61,230.69,230.54,230.67,3503.0,230.61,230.69,230.54,230.67,3503.0
2020-01-28 12:10:00,230.73,230.89,230.7,230.89,1713.0,230.73,230.89,230.7,230.89,1713.0
2020-01-28 12:15:00,230.92,231.13,230.85,231.06,4523.0,230.92,231.13,230.85,231.06,4523.0
2020-01-28 12:20:00,231.11,231.12,230.86,230.96,2842.0,231.11,231.12,230.86,230.96,2842.0
2020-01-28 12:25:00,231.0,231.05,230.9,230.9,3516.0,231.0,231.05,230.9,230.9,3516.0
2020-01-28 12:30:00,230.91,231.07,230.8,230.85,4705.0,230.91,231.07,230.8,230.85,4705.0
2020-01-28 12:35:00,230.83,230.83,230.49,230.49,3775.0,230.83,230.83,230.49,230.49,3775.0
2020-01-28 12:40:00,230.48,230.53,230.4,230.5,2358.0,230.48,230.53,230.4,230.5,2358.0
2020-01-28 12:45:00,230.53,230.67,230.51,230.59,2301.0,230.53,230.67,230.51,230.59,2301.0
2020-01-28 12:50:00,230.51,230.51,230.23,230.23,900.0,230.51,230.51,230.23,230.23,900.0
2020-01-28 12:55:00,230.27,230.43,230.27,230.43,1800.0,230.27,230.43,230.27,230.43,1800.0
2020-01-28 13:00:00,230.47,230.47,230.24,230.3,4724.0,230.47,230.47,230.24,230.3,4724.0
2020-01-28 13:05:00,230.24,230.26,230.03,230.03,1407.0,230.24,230.26,230.03,230.03,1407.0
2020-01-28 13:10:00,230.16,230.31,230.16,230.28,1500.0,230.16,230.31,230.16,230.28,1500.0
2020-01-28 13:15:00,230.31,230.33,230.26,230.33,1718.0,230.31,230.33,230.26,230.33,1718.0
2020-01-28 13:20:00,230.32,230.54,230.29,230.51,3992.0,230.32,230.54,230.29,230.51,3992.0
2020-01-28 13:25:00,230.47,230.48,230.37,230.46,1400.0,230.47,230.48,230.37,230.46,1400.0
2020-01-28 13:30:00,230.47,230.64,230.47,230.54,1550.0,230.47,230.64,230.47,230.54,1550.0
2020-01-28 13:35:00,230.55,230.6,230.5,230.6,1500.0,230.55,230.6,230.5,230.6,1500.0
2020-01-28 13:40:00,230.62,230.82,230.6,230.82,5290.0,230.62,230.82,230.6,230.82,5290.0
2020-01-28 13:45:00,230.9,230.98,230.86,230.89,2090.0,230.9,230.98,230.86,230.89,2090.0
2020-01-28 13:50:00,230.84,230.92,230.83,230.92,1900.0,230.84,230.92,230.83,230.92,1900.0
2020-01-28 13:55:00,230.9,231.12,230.89,231.12,2200.0,230.9,231.12,230.89,231.12,2200.0
2020-01-28 14:00:00,231.12,231.35,231.12,231.35,4876.0,231.12,231.35,231.12,231.35,4876.0
2020-01-28 14:05:00,231.33,231.33,231.03,231.13,2224.0,231.33,231.33,231.03,231.13,2224.0
2020-01-28 14:10:00,231.15,231.3,231.07,231.3,2018.0,231.15,231.3,231.07,231.3,2018.0
2020-01-28 14:15:00,231.34,231.34,231.17,231.19,1800.0,231.34,231.34,231.17,231.19,1800.0
2020-01-28 14:20:00,231.11,231.24,231.1,231.21,12574.0,231.11,231.24,231.1,231.21,12574.0
2020-01-28 14:25:00,231.21,231.21,230.92,230.95,3262.0,231.21,231.21,230.92,230.95,3262.0
2020-01-28 14:30:00,230.87,231.11,230.79,231.11,1918.0,230.87,231.11,230.79,231.11,1918.0
2020-01-28 14:35:00,231.06,231.3,231.06,231.2,1985.0,231.06,231.3,231.06,231.2,1985.0
2020-01-28 14:40:00,231.31,231.4,231.28,231.4,2000.0,231.31,231.4,231.28,231.4,2000.0
2020-01-28 14:45:00,231.54,231.63,231.54,231.6,3678.0,231.54,231.63,231.54,231.6,3678.0
2020-01-28 14:50:00,231.52,231.53,231.22,231.42,4631.0,231.52,231.53,231.22,231.42,4631.0
2020-01-28 14:55:00,231.46,231.49,231.11,231.26,4343.0,231.46,231.49,231.11,231.26,4343.0
2020-01-28 15:00:00,231.19,231.4,231.19,231.29,4881.0,231.19,231.4,231.19,231.29,4881.0
2020-01-28 15:05:00,231.35,231.48,231.31,231.45,7751.0,231.35,231.48,231.31,231.45,7751.0
2020-01-28 15:10:00,231.5,232.0,231.48,231.94,2115.0,231.5,232.0,231.48,231.94,2115.0
2020-01-28 15:15:00,231.9,231.94,231.75,231.94,7052.0,231.9,231.94,231.75,231.94,7052.0
2020-01-28 15:20:00,231.86,232.01,231.84,231.99,3115.0,231.86,232.01,231.84,231.99,3115.0
2020-01-28 15:25:00,232.0,232.09,231.96,232.01,3100.0,232.0,232.09,231.96,232.01,3100.0
2020-01-28 15:30:00,232.02,232.04,231.81,231.85,3413.0,232.02,232.04,231.81,231.85,3413.0
2020-01-28 15:35:00,231.81,231.83,231.42,231.47,5655.0,231.81,231.83,231.42,231.47,5655.0
2020-01-28 15:40:00,231.52,232.1,231.51,232.03,12254.0,231.52,232.1,231.51,232.03,12254.0
2020-01-28 15:45:00,232.03,232.09,231.86,231.97,12273.0,232.03,232.09,231.86,231.97,12273.0
2020-01-28 15:50:00,231.96,232.3,231.73,232.13,23317.0,231.96,232.3,231.73,232.13,23317.0
2020-01-28 15:55:00,232.03,232.23,231.91,231.97,41443.0,232.03,232.23,231.91,231.97,41443.0
2020-01-29 09:30:00,231.56,233.6,231.02,233.37,17705.0,231.56,233.6,231.02,233.37,17705.0
2020-01-29 09:35:00,233.43,233.43,231.75,232.01,9195.0,233.43,233.43,231.75,232.01,9195.0
2020-01-29 09:40:00,232.06,232.66,231.57,231.58,23627.0,232.06,232.66,231.57,231.58,23627.0
2020-01-29 09:45:00,231.59,232.2,231.31,232.2,10738.0,231.59,232.2,231.31,232.2,10738.0
2020-01-29 09:50:00,232.29,232.29,231.72,231.9,41170.0,232.29,232.29,231.72,231.9,41170.0
2020-01-29 09:55:00,231.66,231.96,231.49,231.83,8973.0,231.66,231.96,231.49,231.83,8973.0
2020-01-29 10:00:00,231.88,232.08,231.47,231.47,2753.0,231.88,232.08,231.47,231.47,2753.0
2020-01-29 10:05:00,231.71,231.9,231.56,231.8,4915.0,231.71,231.9,231.56,231.8,4915.0
2020-01-29 10:10:00,231.95,232.19,231.7,232.03,2332.0,231.95,232.19,231.7,232.03,2332.0
2020-01-29 10:15:00,231.94,232.23,231.22,231.23,8129.0,231.94,232.23,231.22,231.23,8129.0
2020-01-29 10:20:00,231.3,231.61,231.14,231.61,4542.0,231.3,231.61,231.14,231.61,4542.0
2020-01-29 10:25:00,231.51,231.7,231.34,231.49,3518.0,231.51,231.7,231.34,231.49,3518.0
2020-01-29 10:30:00,231.63,231.93,231.52,231.93,3925.0,231.63,231.93,231.52,231.93,3925.0
2020-01-29 10:35:00,232.01,232.03,231.57,231.69,5962.0,232.01,232.03,231.57,231.69,5962.0
2020-01-29 10:40:00,231.93,232.08,231.64,231.81,6868.0,231.93,232.08,231.64,231.81,6868.0
2020-01-29 10:45:00,231.85,231.85,231.42,231.52,6363.0,231.85,231.85,231.42,231.52,6363.0
2020-01-29 10:50:00,231.45,231.47,230.89,231.43,26766.0,231.45,231.47,230.89,231.43,26766.0
2020-01-29 10:55:00,231.41,231.48,231.2,231.29,2935.0,231.41,231.48,231.2,231.29,2935.0
2020-01-29 11:00:00,231.34,231.48,230.57,230.63,6800.0,231.34,231.48,230.57,230.63,6800.0
2020-01-29 11:05:00,230.72,230.93,230.58,230.7,12326.0,230.72,230.93,230.58,230.7,12326.0
2020-01-29 11:10:00,230.69,231.29,230.65,231.29,7377.0,230.69,231.29,230.65,231.29,7377.0
2020-01-29 11:15:00,231.38,231.53,231.3,231.3,5610.0,231.38,231.53,231.3,231.3,5610.0
2020-01-29 11:20:00,231.26,231.3,231.11,231.24,3300.0,231.26,231.3,231.11,231.24,3300.0
2020-01-29 11:25:00,231.27,231.44,231.17,231.4,6220.0,231.27,231.44,231.17,231.4,6220.0
2020-01-29 11:30:00,231.39,231.8,231.37,231.8,2881.0,231.39,231.8,231.37,231.8,2881.0
2020-01-29 11:35:00,231.74,231.87,231.44,231.44,1840.0,231.74,231.87,231.44,231.44,1840.0
2020-01-29 11:40:00,231.61,231.67,231.44,231.51,5726.0,231.61,231.67,231.44,231.51,5726.0
2020-01-29 11:45:00,231.53,231.9,231.52,231.9,7535.0,231.53,231.9,231.52,231.9,7535.0
2020-01-29 11:50:00,231.82,232.32,231.79,232.16,12474.0,231.82,232.32,231.79,232.16,12474.0
2020-01-29 11:55:00,232.27,232.78,232.27,232.78,6218.0,232.27,232.78,232.27,232.78,6218.0
2020-01-29 12:00:00,232.82,232.98,232.78,232.8,3000.0,232.82,232.98,232.78,232.8,3000.0
2020-01-29 12:05:00,232.84,233.02,232.83,233.02,430.0,232.84,233.02,232.83,233.02,430.0
2020-01-29 12:10:00,233.09,233.23,233.09,233.23,898.0,233.09,233.23,233.09,233.23,898.0
2020-01-29 12:15:00,233.14,233.22,233.12,233.22,400.0,233.14,233.22,233.12,233.22,400.0
2020-01-29 12:20:00,233.15,233.15,232.95,233.02,989.0,233.15,233.15,232.95,233.02,989.0
2020-01-29 12:25:00,233.02,233.05,232.94,233.02,2164.0,233.02,233.05,232.94,233.02,2164.0
2020-01-29 12:30:00,232.96,232.96,232.69,232.8,2282.0,232.96,232.96,232.69,232.8,2282.0
2020-01-29 12:35:00,232.72,232.74,232.61,232.61,722.0,232.72,232.74,232.61,232.61,722.0
2020-01-29 12:40:00,232.56,232.59,232.43,232.55,1658.0,232.56,232.59,232.43,232.55,1658.0
2020-01-29 12:45:00,232.58,232.74,232.58,232.67,2778.0,232.58,232.74,232.58,232.67,2778.0
2020-01-29 12:50:00,232.59,232.72,232.45,232.46,4272.0,232.59,232.72,232.45,232.46,4272.0
2020-01-29 12:55:00,232.4,232.47,232.22,232.22,1027.0,232.4,232.47,232.22,232.22,1027.0
2020-01-29 13:00:00,232.22,232.42,232.17,232.29,3356.0,232.22,232.42,232.17,232.29,3356.0
2020-01-29 13:05:00,232.33,232.44,232.13,232.13,1028.0,232.33,232.44,232.13,232.13,1028.0
2020-01-29 13:10:00,232.15,232.38,232.06,232.31,7432.0,232.15,232.38,232.06,232.31,7432.0
2020-01-29 13:15:00,232.25,232.43,232.23,232.43,1100.0,232.25,232.43,232.23,232.43,1100.0
2020-01-29 13:20:00,232.44,232.65,232.42,232.51,3357.0,232.44,232.65,232.42,232.51,3357.0
2020-01-29 13:25:00,232.54,232.64,232.51,232.52,1522.0,232.54,232.64,232.51,232.52,1522.0
2020-01-29 13:30:00,232.54,232.59,232.53,232.55,1300.0,232.54,232.59,232.53,232.55,1300.0
2020-01-29 13:35:00,232.59,232.59,232.41,232.49,1860.0,232.59,232.59,232.41,232.49,1860.0
2020-01-29 13:40:00,232.54,232.54,232.2,232.23,2006.0,232.54,232.54,232.2,232.23,2006.0
2020-01-29 13:45:00,232.2,232.59,232.14,232.5,16914.0,232.2,232.59,232.14,232.5,16914.0
2020-01-29 13:50:00,232.46,232.52,232.32,232.4,1640.0,232.46,232.52,232.32,232.4,1640.0
2020-01-29 13:55:00,232.3,232.33,232.21,232.25,2343.0,232.3,232.33,232.21,232.25,2343.0
2020-01-29 14:00:00,232.13,232.56,231.65,232.43,3685.0,232.13,232.56,231.65,232.43,3685.0
2020-01-29 14:05:00,232.49,232.69,232.44,232.45,22660.0,232.49,232.69,232.44,232.45,22660.0
2020-01-29 14:10:00,232.32,232.36,232.13,232.27,5145.0,232.32,232.36,232.13,232.27,5145.0
2020-01-29 14:15:00,232.3,232.56,232.3,232.56,1777.0,232.3,232.56,232.3,232.56,1777.0
2020-01-29 14:20:00,232.59,232.68,232.47,232.48,2262.0,232.59,232.68,232.47,232.48,2262.0
2020-01-29 14:25:00,232.55,232.55,232.39,232.51,2700.0,232.55,232.55,232.39,232.51,2700.0
2020-01-29 14:30:00,232.6,232.88,232.53,232.87,3842.0,232.6,232.88,232.53,232.87,3842.0
2020-01-29 14:35:00,232.78,232.95,232.62,232.9,3202.0,232.78,232.95,232.62,232.9,3202.0
2020-01-29 14:40:00,232.96,233.07,232.84,233.06,3730.0,232.96,233.07,232.84,233.06,3730.0
2020-01-29 14:45:00,232.98,233.22,232.98,233.22,2807.0,232.98,233.22,232.98,233.22,2807.0
2020-01-29 14:50:00,233.21,233.27,232.93,232.99,27100.0,233.21,233.27,232.93,232.99,27100.0
2020-01-29 14:55:00,233.0,233.0,232.82,232.89,7038.0,233.0,233.0,232.82,232.89,7038.0
2020-01-29 15:00:00,232.99,233.1,232.66,232.76,2700.0,232.99,233.1,232.66,232.76,2700.0
2020-01-29 15:05:00,232.76,233.11,232.75,233.06,5176.0,232.76,233.11,232.75,233.06,5176.0
2020-01-29 15:10:00,233.12,233.12,232.8,232.8,5500.0,233.12,233.12,232.8,232.8,5500.0
2020-01-29 15:15:00,232.67,232.93,232.56,232.8,15914.0,232.67,232.93,232.56,232.8,15914.0
2020-01-29 15:20:00,232.8,232.81,232.5,232.62,6409.0,232.8,232.81,232.5,232.62,6409.0
2020-01-29 15:25:00,232.65,233.06,232.65,233.06,5348.0,232.65,233.06,232.65,233.06,5348.0
2020-01-29 15:30:00,233.02,233.05,232.9,232.95,7614.0,233.02,233.05,232.9,232.95,7614.0
2020-01-29 15:35:00,232.99,232.99,232.71,232.84,9807.0,232.99,232.99,232.71,232.84,9807.0
2020-01-29 15:40:00,232.83,232.95,232.63,232.92,14720.0,232.83,232.95,232.63,232.92,14720.0
2020-01-29 15:45:00,232.91,233.04,232.79,232.87,15690.0,232.91,233.04,232.79,232.87,15690.0
2020-01-29 15:50:00,232.85,232.99,232.52,232.59,40316.0,232.85,232.99,232.52,232.59,40316.0
2020-01-29 15:55:00,232.64,232.79,232.24,232.36,30102.0,232.64,232.79,232.24,232.36,30102.0
2020-01-30 09:30:00,230.63,230.84,229.14,229.48,16142.0,230.63,230.84,229.14,229.48,16142.0
2020-01-30 09:35:00,228.95,231.62,228.73,231.62,11287.0,228.95,231.62,228.73,231.62,11287.0
2020-01-30 09:40:00,231.47,231.75,231.23,231.5,3741.0,231.47,231.75,231.23,231.5,3741.0
2020-01-30 09:45:00,231.53,231.73,231.0,231.02,5455.0,231.53,231.73,231.0,231.02,5455.0
2020-01-30 09:50:00,230.87,231.35,230.5,230.6,11528.0,230.87,231.35,230.5,230.6,11528.0
2020-01-30 09:55:00,230.51,230.79,229.91,230.2,9521.0,230.51,230.79,229.91,230.2,9521.0
2020-01-30 10:00:00,230.4,230.74,230.29,230.55,7925.0,230.4,230.74,230.29,230.55,7925.0
2020-01-30 10:05:00,230.55,231.14,230.55,231.07,6496.0,230.55,231.14,230.55,231.07,6496.0
2020-01-30 10:10:00,231.06,231.2,230.46,230.76,4894.0,231.06,231.2,230.46,230.76,4894.0
2020-01-30 10:15:00,230.54,230.74,229.75,229.75,6829.0,230.54,230.74,229.75,229.75,6829.0
2020-01-30 10:20:00,229.76,230.43,229.59,230.41,2973.0,229.76,230.43,229.59,230.41,2973.0
2020-01-30 10:25:00,230.34,230.34,229.73,229.74,2763.0,230.34,230.34,229.73,229.74,2763.0
2020-01-30 10:30:00,229.73,229.73,229.15,229.5,4405.0,229.73,229.73,229.15,229.5,4405.0
2020-01-30 10:35:00,229.26,229.33,229.06,229.12,3352.0,229.26,229.33,229.06,229.12,3352.0
2020-01-30 10:40:00,229.05,229.14,228.79,228.85,9339.0,229.05,229.14,228.79,228.85,9339.0
2020-01-30 10:45:00,228.88,229.2,228.67,229.2,7329.0,228.88,229.2,228.67,229.2,7329.0
2020-01-30 10:50:00,229.02,229.17,228.82,229.1,11582.0,229.02,229.17,228.82,229.1,11582.0
2020-01-30 10:55:00,229.05,229.34,228.86,229.18,10219.0,229.05,229.34,228.86,229.18,10219.0
2020-01-30 11:00:00,229.24,229.63,229.24,229.53,7945.0,229.24,229.63,229.24,229.53,7945.0
2020-01-30 11:05:00,229.54,229.9,229.39,229.61,20887.0,229.54,229.9,229.39,229.61,20887.0
2020-01-30 11:10:00,229.71,230.08,229.5,230.05,6607.0,229.71,230.08,229.5,230.05,6607.0
2020-01-30 11:15:00,229.97,229.97,229.66,229.66,4013.0,229.97,229.97,229.66,229.66,4013.0
2020-01-30 11:20:00,229.4,229.53,229.23,229.42,7479.0,229.4,229.53,229.23,229.42,7479.0
2020-01-30 11:25:00,229.46,229.81,229.4,229.7,5593.0,229.46,229.81,229.4,229.7,5593.0
2020-01-30 11:30:00,229.57,229.59,229.43,229.56,1798.0,229.57,229.59,229.43,229.56,1798.0
2020-01-30 11:35:00,229.59,230.14,229.59,229.71,3295.0,229.59,230.14,229.59,229.71,3295.0
2020-01-30 11:40:00,229.77,230.16,229.73,230.16,3198.0,229.77,230.16,229.73,230.16,3198.0
2020-01-30 11:45:00,230.15,230.76,230.11,230.56,7840.0,230.15,230.76,230.11,230.56,7840.0
2020-01-30 11:50:00,230.57,230.95,230.53,230.83,3400.0,230.57,230.95,230.53,230.83,3400.0
2020-01-30 11:55:00,230.81,230.85,230.3,230.3,6715.0,230.81,230.85,230.3,230.3,6715.0
2020-01-30 12:00:00,230.15,230.67,230.15,230.54,6257.0,230.15,230.67,230.15,230.54,6257.0
2020-01-30 12:05:00,230.52,230.63,230.36,230.44,3400.0,230.52,230.63,230.36,230.44,3400.0
2020-01-30 12:10:00,230.47,230.7,230.41,230.41,4733.0,230.47,230.7,230.41,230.41,4733.0
2020-01-30 12:15:00,230.41,230.66,230.36,230.55,5323.0,230.41,230.66,230.36,230.55,5323.0
2020-01-30 12:20:00,230.55,231.0,230.55,231.0,4969.0,230.55,231.0,230.55,231.0,4969.0
2020-01-30 12:25:00,230.97,231.12,230.66,230.66,14300.0,230.97,231.12,230.66,230.66,14300.0
2020-01-30 12:30:00,230.69,231.23,230.62,231.23,5063.0,230.69,231.23,230.62,231.23,5063.0
2020-01-30 12:35:00,231.29,231.31,230.56,230.71,6200.0,231.29,231.31,230.56,230.71,6200.0
2020-01-30 12:40:00,230.75,230.79,230.43,230.51,3850.0,230.75,230.79,230.43,230.51,3850.0
2020-01-30 12:45:00,230.31,230.35,230.01,230.11,1000.0,230.31,230.35,230.01,230.11,1000.0
2020-01-30 12:50:00,230.11,230.49,230.01,230.37,4889.0,230.11,230.49,230.01,230.37,4889.0
2020-01-30 12:55:00,230.22,230.39,229.94,229.94,2249.0,230.22,230.39,229.94,229.94,2249.0
2020-01-30 13:00:00,230.15,230.56,230.15,230.47,3280.0,230.15,230.56,230.15,230.47,3280.0
2020-01-30 13:05:00,230.49,230.57,230.41,230.45,3205.0,230.49,230.57,230.41,230.45,3205.0
2020-01-30 13:10:00,230.52,230.6,230.43,230.5,7804.0,230.52,230.6,230.43,230.5,7804.0
2020-01-30 13:15:00,230.49,230.56,230.44,230.49,4331.0,230.49,230.56,230.44,230.49,4331.0
2020-01-30 13:20:00,230.47,230.57,230.47,230.51,2002.0,230.47,230.57,230.47,230.51,2002.0
2020-01-30 13:25:00,230.63,231.27,230.61,230.99,7186.0,230.63,231.27,230.61,230.99,7186.0
2020-01-30 13:30:00,230.99,231.12,230.92,231.0,7824.0,230.99,231.12,230.92,231.0,7824.0
2020-01-30 13:35:00,230.97,231.04,230.93,230.93,1150.0,230.97,231.04,230.93,230.93,1150.0
2020-01-30 13:40:00,230.94,230.94,230.6,230.61,1885.0,230.94,230.94,230.6,230.61,1885.0
2020-01-30 13:45:00,230.61,230.68,230.51,230.65,2086.0,230.61,230.68,230.51,230.65,2086.0
2020-01-30 13:50:00,230.55,230.7,230.54,230.7,2700.0,230.55,230.7,230.54,230.7,2700.0
2020-01-30 13:55:00,230.58,230.63,230.42,230.42,3922.0,230.58,230.63,230.42,230.42,3922.0
2020-01-30 14:00:00,230.53,230.53,230.35,230.53,8807.0,230.53,230.53,230.35,230.53,8807.0
2020-01-30 14:05:00,230.56,230.69,230.49,230.69,2670.0,230.56,230.69,230.49,230.69,2670.0
2020-01-30 14:10:00,230.68,230.9,230.68,230.82,5664.0,230.68,230.9,230.68,230.82,5664.0
2020-01-30 14:15:00,230.77,230.8,230.41,230.53,7925.0,230.77,230.8,230.41,230.53,7925.0
2020-01-30 14:20:00,230.54,230.85,230.44,230.8,3421.0,230.54,230.85,230.44,230.8,3421.0
2020-01-30 14:25:00,230.76,230.81,230.63,230.67,3645.0,230.76,230.81,230.63,230.67,3645.0
2020-01-30 14:30:00,230.66,230.66,230.4,230.42,3117.0,230.66,230.66,230.4,230.42,3117.0
2020-01-30 14:35:00,230.47,230.58,230.34,230.41,5267.0,230.47,230.58,230.34,230.41,5267.0
2020-01-30 14:40:00,230.41,231.32,230.29,230.49,10827.0,230.41,231.32,230.29,230.49,10827.0
2020-01-30 14:45:00,230.31,230.83,230.07,230.69,6411.0,230.31,230.83,230.07,230.69,6411.0
2020-01-30 14:50:00,230.82,230.94,230.52,230.52,17730.0,230.82,230.94,230.52,230.52,17730.0
2020-01-30 14:55:00,230.51,231.1,230.51,230.75,7899.0,230.51,231.1,230.51,230.75,7899.0
2020-01-30 15:00:00,230.99,231.06,230.57,230.82,6213.0,230.99,231.06,230.57,230.82,6213.0
2020-01-30 15:05:00,230.84,230.89,230.2,230.2,5297.0,230.84,230.89,230.2,230.2,5297.0
2020-01-30 15:10:00,230.25,230.35,230.04,230.29,9423.0,230.25,230.35,230.04,230.29,9423.0
2020-01-30 15:15:00,230.31,230.62,230.16,230.56,8778.0,230.31,230.62,230.16,230.56,8778.0
2020-01-30 15:20:00,230.56,230.82,230.47,230.65,7858.0,230.56,230.82,230.47,230.65,7858.0
2020-01-30 15:25:00,230.56,230.64,230.2,230.2,10906.0,230.56,230.64,230.2,230.2,10906.0
2020-01-30 15:30:00,230.25,230.25,230.01,230.09,7004.0,230.25,230.25,230.01,230.09,7004.0
2020-01-30 15:35:00,230.05,230.22,229.84,230.01,10746.0,230.05,230.22,229.84,230.01,10746.0
2020-01-30 15:40:00,230.03,230.25,230.03,230.25,26971.0,230.03,230.25,230.03,230.25,26971.0
2020-01-30 15:45:00,230.28,230.43,229.9,230.05,26407.0,230.28,230.43,229.9,230.05,26407.0
2020-01-30 15:50:00,229.98,230.25,229.68,229.96,45485.0,229.98,230.25,229.68,229.96,45485.0
2020-01-30 15:55:00,230.0,230.59,229.96,230.41,66388.0,230.0,230.59,229.96,230.41,66388.0
2020-01-31 09:30:00,238.65,239.4,230.31,234.11,125103.0,238.65,239.4,230.31,234.11,125103.0
2020-01-31 09:35:00,234.56,234.56,232.0,233.46,67089.0,234.56,234.56,232.0,233.46,67089.0
2020-01-31 09:40:00,233.5,235.23,232.82,233.2,71176.0,233.5,235.23,232.82,233.2,71176.0
2020-01-31 09:45:00,233.39,233.95,232.0,233.01,43727.0,233.39,233.95,232.0,233.01,43727.0
2020-01-31 09:50:00,232.89,233.54,232.0,233.46,55890.0,232.89,233.54,232.0,233.46,55890.0
2020-01-31 09:55:00,233.64,235.49,233.57,234.49,40524.0,233.64,235.49,233.57,234.49,40524.0
2020-01-31 10:00:00,234.45,234.45,232.51,232.81,28501.0,234.45,234.45,232.51,232.81,28501.0
2020-01-31 10:05:00,232.81,235.03,232.7,234.91,32037.0,232.81,235.03,232.7,234.91,32037.0
2020-01-31 10:10:00,235.01,235.02,232.43,232.48,51596.0,235.01,235.02,232.43,232.48,51596.0
2020-01-31 10:15:00,232.48,232.63,231.9,232.05,59486.0,232.48,232.63,231.9,232.05,59486.0
2020-01-31 10:20:00,231.99,232.54,230.31,230.8,46104.0,231.99,232.54,230.31,230.8,46104.0
2020-01-31 10:25:00,231.01,232.15,230.73,231.05,37951.0,231.01,232.15,230.73,231.05,37951.0
2020-01-31 10:30:00,230.89,231.93,230.81,231.53,13321.0,230.89,231.93,230.81,231.53,13321.0
2020-01-31 10:35:00,231.28,231.46,230.6,231.35,7705.0,231.28,231.46,230.6,231.35,7705.0
2020-01-31 10:40:00,231.23,231.56,230.76,231.0,10739.0,231.23,231.56,230.76,231.0,10739.0
2020-01-31 10:45:00,231.14,231.49,230.6,231.4,19115.0,231.14,231.49,230.6,231.4,19115.0
2020-01-31 10:50:00,231.43,231.43,229.73,229.95,18136.0,231.43,231.43,229.73,229.95,18136.0
2020-01-31 10:55:00,229.92,230.62,229.83,230.08,10459.0,229.92,230.62,229.83,230.08,10459.0
2020-01-31 11:00:00,229.86,230.6,229.51,229.51,15268.0,229.86,230.6,229.51,229.51,15268.0
2020-01-31 11:05:00,229.29,229.36,228.43,228.56,17859.0,229.29,229.36,228.43,228.56,17859.0
2020-01-31 11:10:00,228.56,228.74,226.41,226.41,24621.0,228.56,228.74,226.41,226.41,24621.0
2020-01-31 11:15:00,226.48,227.23,226.13,226.45,69154.0,226.48,227.23,226.13,226.45,69154.0
2020-01-31 11:20:00,226.62,227.6,226.32,226.9,22642.0,226.62,227.6,226.32,226.9,22642.0
2020-01-31 11:25:00,226.94,227.14,225.01,225.29,45870.0,226.94,227.14,225.01,225.29,45870.0
2020-01-31 11:30:00,225.46,226.48,225.03,225.92,36510.0,225.46,226.48,225.03,225.92,36510.0
2020-01-31 11:35:00,225.93,226.12,223.01,223.56,40479.0,225.93,226.12,223.01,223.56,40479.0
2020-01-31 11:40:00,223.72,224.85,223.38,224.6,34993.0,223.72,224.85,223.38,224.6,34993.0
2020-01-31 11:45:00,224.7,225.68,224.62,225.08,36868.0,224.7,225.68,224.62,225.08,36868.0
2020-01-31 11:50:00,225.22,225.23,224.54,225.16,35444.0,225.22,225.23,224.54,225.16,35444.0
2020-01-31 11:55:00,225.15,225.33,224.37,224.37,66304.0,225.15,225.33,224.37,224.37,66304.0
2020-01-31 12:00:00,224.38,224.82,224.13,224.14,22013.0,224.38,224.82,224.13,224.14,22013.0
2020-01-31 12:05:00,224.15,225.0,223.69,223.94,27288.0,224.15,225.0,223.69,223.94,27288.0
2020-01-31 12:10:00,223.97,224.06,223.33,223.65,16910.0,223.97,224.06,223.33,223.65,16910.0
2020-01-31 12:15:00,223.7,224.23,223.44,224.22,11541.0,223.7,224.23,223.44,224.22,11541.0
2020-01-31 12:20:00,224.23,225.84,224.23,225.27,44077.0,224.23,225.84,224.23,225.27,44077.0
2020-01-31 12:25:00,225.26,225.65,224.85,225.17,17951.0,225.26,225.65,224.85,225.17,17951.0
2020-01-31 12:30:00,225.16,225.24,224.45,224.53,15081.0,225.16,225.24,224.45,224.53,15081.0
2020-01-31 12:35:00,224.5,224.8,224.09,224.09,8482.0,224.5,224.8,224.09,224.09,8482.0
2020-01-31 12:40:00,224.09,225.11,224.09,224.96,9665.0,224.09,225.11,224.09,224.96,9665.0
2020-01-31 12:45:00,224.98,224.98,224.62,224.96,10343.0,224.98,224.98,224.62,224.96,10343.0
2020-01-31 12:50:00,224.95,225.11,224.5,225.05,8411.0,224.95,225.11,224.5,225.05,8411.0
2020-01-31 12:55:00,225.04,225.23,224.81,225.23,15277.0,225.04,225.23,224.81,225.23,15277.0
2020-01-31 13:00:00,225.28,225.78,225.2,225.52,15739.0,225.28,225.78,225.2,225.52,15739.0
2020-01-31 13:05:00,225.6,225.66,224.66,224.82,7417.0,225.6,225.66,224.66,224.82,7417.0
2020-01-31 13:10:00,224.79,225.43,224.68,225.39,6250.0,224.79,225.43,224.68,225.39,6250.0
2020-01-31 13:15:00,225.42,226.38,225.39,226.35,20705.0,225.42,226.38,225.39,226.35,20705.0
2020-01-31 13:20:00,226.29,226.34,225.66,226.08,9913.0,226.29,226.34,225.66,226.08,9913.0
2020-01-31 13:25:00,226.11,226.64,226.06,226.58,19029.0,226.11,226.64,226.06,226.58,19029.0
2020-01-31 13:30:00,226.68,226.73,225.78,226.0,18122.0,226.68,226.73,225.78,226.0,18122.0
2020-01-31 13:35:00,225.94,225.94,225.41,225.63,12447.0,225.94,225.94,225.41,225.63,12447.0
2020-01-31 13:40:00,225.72,225.95,225.53,225.64,8591.0,225.72,225.95,225.53,225.64,8591.0
2020-01-31 13:45:00,225.74,225.93,225.68,225.92,9081.0,225.74,225.93,225.68,225.92,9081.0
2020-01-31 13:50:00,225.93,226.73,225.93,226.03,10044.0,225.93,226.73,225.93,226.03,10044.0
2020-01-31 13:55:00,226.13,226.66,226.13,226.45,10640.0,226.13,226.66,226.13,226.45,10640.0
2020-01-31 14:00:00,226.43,227.13,226.35,227.0,20370.0,226.43,227.13,226.35,227.0,20370.0
2020-01-31 14:05:00,227.06,227.87,227.06,227.79,19439.0,227.06,227.87,227.06,227.79,19439.0
2020-01-31 14:10:00,227.81,227.93,227.39,227.52,32011.0,227.81,227.93,227.39,227.52,32011.0
2020-01-31 14:15:00,227.49,228.3,227.48,228.3,22318.0,227.49,228.3,227.48,228.3,22318.0
2020-01-31 14:20:00,228.3,228.3,227.5,227.56,13945.0,228.3,228.3,227.5,227.56,13945.0
2020-01-31 14:25:00,227.57,227.74,227.24,227.3,11214.0,227.57,227.74,227.24,227.3,11214.0
2020-01-31 14:30:00,227.3,228.09,227.26,227.96,23774.0,227.3,228.09,227.26,227.96,23774.0
2020-01-31 14:35:00,227.99,228.46,227.99,228.39,15718.0,227.99,228.46,227.99,228.39,15718.0
2020-01-31 14:40:00,228.4,228.4,227.25,227.44,13536.0,228.4,228.4,227.25,227.44,13536.0
2020-01-31 14:45:00,227.52,227.73,227.0,227.14,8131.0,227.52,227.73,227.0,227.14,8131.0
2020-01-31 14:50:00,227.18,227.36,227.02,227.25,13277.0,227.18,227.36,227.02,227.25,13277.0
2020-01-31 14:55:00,227.26,227.41,226.87,226.87,11707.0,227.26,227.41,226.87,226.87,11707.0
2020-01-31 15:00:00,226.93,227.14,226.76,226.91,12638.0,226.93,227.14,226.76,226.91,12638.0
2020-01-31 15:05:00,226.9,226.98,226.56,226.75,9825.0,226.9,226.98,226.56,226.75,9825.0
2020-01-31 15:10:00,226.75,227.02,226.54,226.75,14088.0,226.75,227.02,226.54,226.75,14088.0
2020-01-31 15:15:00,226.78,226.93,226.47,226.77,11498.0,226.78,226.93,226.47,226.77,11498.0
2020-01-31 15:20:00,226.73,226.94,226.61,226.89,15177.0,226.73,226.94,226.61,226.89,15177.0
2020-01-31 15:25:00,226.86,227.0,226.49,226.49,15360.0,226.86,227.0,226.49,226.49,15360.0
2020-01-31 15:30:00,226.5,226.72,226.34,226.58,33012.0,226.5,226.72,226.34,226.58,33012.0
2020-01-31 15:35:00,226.59,226.75,226.45,226.47,17586.0,226.59,226.75,226.45,226.47,17586.0
2020-01-31 15:40:00,226.47,226.83,226.1,226.62,24490.0,226.47,226.83,226.1,226.62,24490.0
2020-01-31 15:45:00,226.65,226.76,226.02,226.2,36761.0,226.65,226.76,226.02,226.2,36761.0
2020-01-31 15:50:00,226.2,227.46,226.2,227.46,82880.0,226.2,227.46,226.2,227.46,82880.0
2020-01-31 15:55:00,227.51,227.53,226.85,227.12,132044.0,227.51,227.53,226.85,227.12,132044.0
2020-02-03 09:30:00,230.74,230.98,225.01,228.65,83064.0,230.74,230.98,225.01,228.65,83064.0
2020-02-03 09:35:00,228.11,229.48,228.11,229.25,30405.0,228.11,229.48,228.11,229.25,30405.0
2020-02-03 09:40:00,228.81,230.28,228.8,229.07,16074.0,228.81,230.28,228.8,229.07,16074.0
2020-02-03 09:45:00,229.08,229.89,228.85,229.16,13964.0,229.08,229.89,228.85,229.16,13964.0
2020-02-03 09:50:00,229.05,229.58,228.86,229.25,29242.0,229.05,229.58,228.86,229.25,29242.0
2020-02-03 09:55:00,229.3,230.05,228.82,228.89,33020.0,229.3,230.05,228.82,228.89,33020.0
2020-02-03 10:00:00,228.9,229.93,228.58,228.58,17289.0,228.9,229.93,228.58,228.58,17289.0
2020-02-03 10:05:00,228.47,229.56,228.27,229.55,13671.0,228.47,229.56,228.27,229.55,13671.0
2020-02-03 10:10:00,229.46,229.97,229.35,229.86,12070.0,229.46,229.97,229.35,229.86,12070.0
2020-02-03 10:15:00,229.86,230.57,229.62,230.56,23104.0,229.86,230.57,229.62,230.56,23104.0
2020-02-03 10:20:00,230.55,231.65,230.43,231.65,29000.0,230.55,231.65,230.43,231.65,29000.0
2020-02-03 10:25:00,231.66,232.13,231.54,231.64,17489.0,231.66,232.13,231.54,231.64,17489.0
2020-02-03 10:30:00,231.64,231.82,231.23,231.72,20329.0,231.64,231.82,231.23,231.72,20329.0
2020-02-03 10:35:00,231.76,232.39,231.49,232.15,31015.0,231.76,232.39,231.49,232.15,31015.0
2020-02-03 10:40:00,232.0,232.22,231.74,232.21,13458.0,232.0,232.22,231.74,232.21,13458.0
2020-02-03 10:45:00,232.19,232.68,231.98,232.25,24640.0,232.19,232.68,231.98,232.25,24640.0
2020-02-03 10:50:00,232.23,232.57,232.11,232.54,16220.0,232.23,232.57,232.11,232.54,16220.0
2020-02-03 10:55:00,232.47,232.53,231.7,232.12,13283.0,232.47,232.53,231.7,232.12,13283.0
2020-02-03 11:00:00,232.12,232.14,231.69,231.9,19250.0,232.12,232.14,231.69,231.9,19250.0
2020-02-03 11:05:00,231.94,232.14,231.47,231.97,23496.0,231.94,232.14,231.47,231.97,23496.0
2020-02-03 11:10:00,231.92,232.12,231.55,232.0,14775.0,231.92,232.12,231.55,232.0,14775.0
2020-02-03 11:15:00,231.93,231.93,231.16,231.59,16637.0,231.93,231.93,231.16,231.59,16637.0
2020-02-03 11:20:00,231.58,232.0,231.57,231.95,14216.0,231.58,232.0,231.57,231.95,14216.0
2020-02-03 11:25:00,231.96,232.51,231.88,232.4,61155.0,231.96,232.51,231.88,232.4,61155.0
2020-02-03 11:30:00,232.38,232.51,231.71,231.81,13438.0,232.38,232.51,231.71,231.81,13438.0
2020-02-03 11:35:00,231.77,231.98,231.44,231.56,9745.0,231.77,231.98,231.44,231.56,9745.0
2020-02-03 11:40:00,231.56,231.69,231.1,231.44,8324.0,231.56,231.69,231.1,231.44,8324.0
2020-02-03 11:45:00,231.49,231.83,231.35,231.6,10723.0,231.49,231.83,231.35,231.6,10723.0
2020-02-03 11:50:00,231.57,231.68,231.17,231.21,23073.0,231.57,231.68,231.17,231.21,23073.0
2020-02-03 11:55:00,231.33,231.67,231.24,231.56,9634.0,231.33,231.67,231.24,231.56,9634.0
2020-02-03 12:00:00,231.56,232.01,231.22,232.01,21766.0,231.56,232.01,231.22,232.01,21766.0
2020-02-03 12:05:00,231.96,232.54,231.96,232.35,9604.0,231.96,232.54,231.96,232.35,9604.0
2020-02-03 12:10:00,232.34,232.77,232.17,232.62,11487.0,232.34,232.77,232.17,232.62,11487.0
2020-02-03 12:15:00,232.61,233.34,232.61,233.29,14895.0,232.61,233.34,232.61,233.29,14895.0
2020-02-03 12:20:00,233.25,233.78,233.15,233.15,11403.0,233.25,233.78,233.15,233.15,11403.0
2020-02-03 12:25:00,233.16,233.37,232.86,233.05,19223.0,233.16,233.37,232.86,233.05,19223.0
2020-02-03 12:30:00,233.05,233.32,232.98,233.21,8207.0,233.05,233.32,232.98,233.21,8207.0
2020-02-03 12:35:00,233.21,233.38,233.14,233.34,5439.0,233.21,233.38,233.14,233.34,5439.0
2020-02-03 12:40:00,233.41,233.52,232.85,233.12,18665.0,233.41,233.52,232.85,233.12,18665.0
2020-02-03 12:45:00,233.06,233.18,232.63,233.0,6572.0,233.06,233.18,232.63,233.0,6572.0
2020-02-03 12:50:00,233.01,233.1,232.85,232.86,5577.0,233.01,233.1,232.85,232.86,5577.0
2020-02-03 12:55:00,232.86,233.03,232.69,233.03,4116.0,232.86,233.03,232.69,233.03,4116.0
2020-02-03 13:00:00,233.06,233.07,232.8,232.87,5337.0,233.06,233.07,232.8,232.87,5337.0
2020-02-03 13:05:00,232.92,232.92,232.41,232.45,7133.0,232.92,232.92,232.41,232.45,7133.0
2020-02-03 13:10:00,232.5,232.56,231.74,231.81,8025.0,232.5,232.56,231.74,231.81,8025.0
2020-02-03 13:15:00,231.72,231.95,231.59,231.94,6962.0,231.72,231.95,231.59,231.94,6962.0
2020-02-03 13:20:00,231.89,232.1,231.84,231.99,5884.0,231.89,232.1,231.84,231.99,5884.0
2020-02-03 13:25:00,232.05,232.05,231.57,231.58,4588.0,232.05,232.05,231.57,231.58,4588.0
2020-02-03 13:30:00,231.62,231.66,231.15,231.15,9661.0,231.62,231.66,231.15,231.15,9661.0
2020-02-03 13:35:00,231.21,231.67,231.21,231.67,2793.0,231.21,231.67,231.21,231.67,2793.0
2020-02-03 13:40:00,231.59,231.72,231.45,231.45,3810.0,231.59,231.72,231.45,231.45,3810.0
2020-02-03 13:45:00,231.46,231.53,231.3,231.46,4552.0,231.46,231.53,231.3,231.46,4552.0
2020-02-03 13:50:00,231.47,231.59,231.37,231.51,4494.0,231.47,231.59,231.37,231.51,4494.0
2020-02-03 13:55:00,231.54,231.82,231.44,231.82,5937.0,231.54,231.82,231.44,231.82,5937.0
2020-02-03 14:00:00,231.79,231.95,231.49,231.49,9152.0,231.79,231.95,231.49,231.49,9152.0
2020-02-03 14:05:00,231.45,231.56,231.23,231.44,7402.0,231.45,231.56,231.23,231.44,7402.0
2020-02-03 14:10:00,231.4,231.46,231.26,231.26,4548.0,231.4,231.46,231.26,231.26,4548.0
2020-02-03 14:15:00,231.26,231.35,231.12,231.31,8620.0,231.26,231.35,231.12,231.31,8620.0
2020-02-03 14:20:00,231.3,231.57,231.23,231.23,3958.0,231.3,231.57,231.23,231.23,3958.0
2020-02-03 14:25:00,231.31,231.4,231.22,231.38,3927.0,231.31,231.4,231.22,231.38,3927.0
2020-02-03 14:30:00,231.35,231.55,231.08,231.08,10679.0,231.35,231.55,231.08,231.08,10679.0
2020-02-03 14:35:00,231.11,231.24,231.03,231.19,7492.0,231.11,231.24,231.03,231.19,7492.0
2020-02-03 14:40:00,231.24,231.48,231.18,231.46,1804.0,231.24,231.48,231.18,231.46,1804.0
2020-02-03 14:45:00,231.46,231.59,231.43,231.45,4450.0,231.46,231.59,231.43,231.45,4450.0
2020-02-03 14:50:00,231.5,231.55,231.39,231.52,3933.0,231.5,231.55,231.39,231.52,3933.0
2020-02-03 14:55:00,231.49,231.62,231.32,231.36,6432.0,231.49,231.62,231.32,231.36,6432.0
2020-02-03 15:00:00,231.38,231.48,231.27,231.33,3300.0,231.38,231.48,231.27,231.33,3300.0
2020-02-03 15:05:00,231.29,231.47,231.19,231.39,5223.0,231.29,231.47,231.19,231.39,5223.0
2020-02-03 15:10:00,231.38,231.48,231.32,231.37,7243.0,231.38,231.48,231.32,231.37,7243.0
2020-02-03 15:15:00,231.36,231.36,231.28,231.3,5034.0,231.36,231.36,231.28,231.3,5034.0
2020-02-03 15:20:00,231.34,231.39,231.21,231.38,8708.0,231.34,231.39,231.21,231.38,8708.0
2020-02-03 15:25:00,231.42,231.52,231.24,231.44,8468.0,231.42,231.52,231.24,231.44,8468.0
2020-02-03 15:30:00,231.38,231.64,231.37,231.55,8685.0,231.38,231.64,231.37,231.55,8685.0
2020-02-03 15:35:00,231.54,231.54,231.23,231.29,8844.0,231.54,231.54,231.23,231.29,8844.0
2020-02-03 15:40:00,231.3,231.3,230.86,230.88,15443.0,231.3,231.3,230.86,230.88,15443.0
2020-02-03 15:45:00,230.88,230.89,230.28,230.41,27553.0,230.88,230.89,230.28,230.41,27553.0
2020-02-03 15:50:00,230.35,230.62,230.15,230.29,31049.0,230.35,230.62,230.15,230.29,31049.0
2020-02-03 15:55:00,230.35,230.59,230.22,230.39,53213.0,230.35,230.59,230.22,230.39,53213.0
2020-02-04 09:30:00,233.35,234.33,233.29,233.85,31662.0,233.35,234.33,233.29,233.85,31662.0
2020-02-04 09:35:00,234.19,235.64,234.13,235.37,19621.0,234.19,235.64,234.13,235.37,19621.0
2020-02-04 09:40:00,235.49,236.6,235.49,236.24,28291.0,235.49,236.6,235.49,236.24,28291.0
2020-02-04 09:45:00,235.89,236.7,235.89,236.7,12046.0,235.89,236.7,235.89,236.7,12046.0
2020-02-04 09:50:00,236.6,237.17,236.01,236.01,15969.0,236.6,237.17,236.01,236.01,15969.0
2020-02-04 09:55:00,236.05,236.41,235.78,236.24,5018.0,236.05,236.41,235.78,236.24,5018.0
2020-02-04 10:00:00,236.43,236.78,236.06,236.56,11298.0,236.43,236.78,236.06,236.56,11298.0
2020-02-04 10:05:00,236.65,236.87,236.19,236.32,8706.0,236.65,236.87,236.19,236.32,8706.0
2020-02-04 10:10:00,236.28,236.46,235.81,235.98,9102.0,236.28,236.46,235.81,235.98,9102.0
2020-02-04 10:15:00,235.91,236.93,235.81,236.67,23496.0,235.91,236.93,235.81,236.67,23496.0
2020-02-04 10:20:00,236.75,237.21,236.58,237.21,13564.0,236.75,237.21,236.58,237.21,13564.0
2020-02-04 10:25:00,237.12,237.5,237.09,237.48,6991.0,237.12,237.5,237.09,237.48,6991.0
2020-02-04 10:30:00,237.49,237.8,237.36,237.73,7467.0,237.49,237.8,237.36,237.73,7467.0
2020-02-04 10:35:00,237.74,238.77,237.74,238.77,15210.0,237.74,238.77,237.74,238.77,15210.0
2020-02-04 10:40:00,238.8,239.01,238.66,238.76,14355.0,238.8,239.01,238.66,238.76,14355.0
2020-02-04 10:45:00,238.66,239.16,238.55,239.04,6886.0,238.66,239.16,238.55,239.04,6886.0
2020-02-04 10:50:00,239.23,239.31,238.94,239.11,4228.0,239.23,239.31,238.94,239.11,4228.0
2020-02-04 10:55:00,239.22,239.35,238.87,238.97,13002.0,239.22,239.35,238.87,238.97,13002.0
2020-02-04 11:00:00,239.08,239.24,238.91,239.23,9041.0,239.08,239.24,238.91,239.23,9041.0
2020-02-04 11:05:00,239.13,239.17,238.32,238.43,22365.0,239.13,239.17,238.32,238.43,22365.0
2020-02-04 11:10:00,238.38,238.84,238.33,238.66,10776.0,238.38,238.84,238.33,238.66,10776.0
2020-02-04 11:15:00,238.57,239.38,238.57,239.26,4782.0,238.57,239.38,238.57,239.26,4782.0
2020-02-04 11:20:00,239.23,239.3,238.89,239.03,5475.0,239.23,239.3,238.89,239.03,5475.0
2020-02-04 11:25:00,239.12,239.3,238.99,239.15,7159.0,239.12,239.3,238.99,239.15,7159.0
2020-02-04 11:30:00,239.12,239.69,239.11,239.54,11280.0,239.12,239.69,239.11,239.54,11280.0
2020-02-04 11:35:00,239.46,239.97,239.46,239.79,12846.0,239.46,239.97,239.46,239.79,12846.0
2020-02-04 11:40:00,239.95,240.39,239.95,240.1,25145.0,239.95,240.39,239.95,240.1,25145.0
2020-02-04 11:45:00,240.12,240.3,239.98,240.06,11276.0,240.12,240.3,239.98,240.06,11276.0
2020-02-04 11:50:00,240.19,240.19,239.72,239.98,14218.0,240.19,240.19,239.72,239.98,14218.0
2020-02-04 11:55:00,239.99,240.09,239.83,240.02,10824.0,239.99,240.09,239.83,240.02,10824.0
2020-02-04 12:00:00,240.02,240.52,240.0,240.5,12772.0,240.02,240.52,240.0,240.5,12772.0
2020-02-04 12:05:00,240.42,240.54,240.31,240.36,4461.0,240.42,240.54,240.31,240.36,4461.0
2020-02-04 12:10:00,240.41,240.8,240.41,240.73,14369.0,240.41,240.8,240.41,240.73,14369.0
2020-02-04 12:15:00,240.79,240.87,240.02,240.03,16736.0,240.79,240.87,240.02,240.03,16736.0
2020-02-04 12:20:00,240.03,240.13,239.97,240.07,4847.0,240.03,240.13,239.97,240.07,4847.0
2020-02-04 12:25:00,240.09,240.14,239.88,239.97,13541.0,240.09,240.14,239.88,239.97,13541.0
2020-02-04 12:30:00,240.03,240.41,240.03,240.18,5177.0,240.03,240.41,240.03,240.18,5177.0
2020-02-04 12:35:00,240.19,240.21,239.73,239.81,12347.0,240.19,240.21,239.73,239.81,12347.0
2020-02-04 12:40:00,239.85,239.87,239.73,239.87,17952.0,239.85,239.87,239.73,239.87,17952.0
2020-02-04 12:45:00,240.0,240.16,239.78,239.79,10707.0,240.0,240.16,239.78,239.79,10707.0
2020-02-04 12:50:00,239.79,239.91,239.6,239.6,2342.0,239.79,239.91,239.6,239.6,2342.0
2020-02-04 12:55:00,239.72,239.84,239.65,239.82,1743.0,239.72,239.84,239.65,239.82,1743.0
2020-02-04 13:00:00,239.77,239.88,239.65,239.88,4199.0,239.77,239.88,239.65,239.88,4199.0
2020-02-04 13:05:00,239.93,239.93,239.44,239.5,3119.0,239.93,239.93,239.44,239.5,3119.0
2020-02-04 13:10:00,239.52,239.64,239.11,239.12,15425.0,239.52,239.64,239.11,239.12,15425.0
2020-02-04 13:15:00,239.07,239.48,239.07,239.41,4153.0,239.07,239.48,239.07,239.41,4153.0
2020-02-04 13:20:00,239.36,239.61,239.35,239.47,4317.0,239.36,239.61,239.35,239.47,4317.0
2020-02-04 13:25:00,239.52,239.72,239.48,239.65,2730.0,239.52,239.72,239.48,239.65,2730.0
2020-02-04 13:30:00,239.79,239.89,239.56,239.56,5011.0,239.79,239.89,239.56,239.56,5011.0
2020-02-04 13:35:00,239.61,239.81,239.56,239.66,6798.0,239.61,239.81,239.56,239.66,6798.0
2020-02-04 13:40:00,239.69,239.85,239.51,239.63,5052.0,239.69,239.85,239.51,239.63,5052.0
2020-02-04 13:45:00,239.65,239.82,239.33,239.43,7430.0,239.65,239.82,239.33,239.43,7430.0
2020-02-04 13:50:00,239.37,239.76,239.37,239.51,4939.0,239.37,239.76,239.37,239.51,4939.0
2020-02-04 13:55:00,239.6,239.6,239.19,239.2,5026.0,239.6,239.6,239.19,239.2,5026.0
2020-02-04 14:00:00,239.36,239.55,239.34,239.37,2896.0,239.36,239.55,239.34,239.37,2896.0
2020-02-04 14:05:00,239.47,239.54,239.25,239.38,4619.0,239.47,239.54,239.25,239.38,4619.0
2020-02-04 14:10:00,239.37,239.5,239.28,239.29,2176.0,239.37,239.5,239.28,239.29,2176.0
2020-02-04 14:15:00,239.3,239.49,239.27,239.48,2634.0,239.3,239.49,239.27,239.48,2634.0
2020-02-04 14:20:00,239.41,239.79,239.41,239.71,7556.0,239.41,239.79,239.41,239.71,7556.0
2020-02-04 14:25:00,239.7,239.74,239.48,239.54,4351.0,239.7,239.74,239.48,239.54,4351.0
2020-02-04 14:30:00,239.52,239.79,239.37,239.62,6282.0,239.52,239.79,239.37,239.62,6282.0
2020-02-04 14:35:00,239.72,239.82,239.65,239.71,3888.0,239.72,239.82,239.65,239.71,3888.0
2020-02-04 14:40:00,239.72,239.82,239.5,239.81,16899.0,239.72,239.82,239.5,239.81,16899.0
2020-02-04 14:45:00,239.81,239.84,239.68,239.79,5020.0,239.81,239.84,239.68,239.79,5020.0
2020-02-04 14:50:00,239.84,240.2,239.74,240.08,9525.0,239.84,240.2,239.74,240.08,9525.0
2020-02-04 14:55:00,240.14,240.17,239.9,240.11,7725.0,240.14,240.17,239.9,240.11,7725.0
2020-02-04 15:00:00,240.05,240.24,240.0,240.09,5889.0,240.05,240.24,240.0,240.09,5889.0
2020-02-04 15:05:00,240.06,240.25,240.06,240.17,5740.0,240.06,240.25,240.06,240.17,5740.0
2020-02-04 15:10:00,240.25,240.4,240.23,240.34,4680.0,240.25,240.4,240.23,240.34,4680.0
2020-02-04 15:15:00,240.36,240.8,240.24,240.8,8578.0,240.36,240.8,240.24,240.8,8578.0
2020-02-04 15:20:00,240.78,241.2,240.78,241.02,12834.0,240.78,241.2,240.78,241.02,12834.0
2020-02-04 15:25:00,240.99,241.16,240.96,241.15,14988.0,240.99,241.16,240.96,241.15,14988.0
2020-02-04 15:30:00,241.15,241.23,240.96,240.98,10218.0,241.15,241.23,240.96,240.98,10218.0
2020-02-04 15:35:00,240.96,241.13,240.82,240.85,14276.0,240.96,241.13,240.82,240.85,14276.0
2020-02-04 15:40:00,240.85,240.85,240.43,240.61,19122.0,240.85,240.85,240.43,240.61,19122.0
2020-02-04 15:45:00,240.55,240.57,239.97,240.04,16913.0,240.55,240.57,239.97,240.04,16913.0
2020-02-04 15:50:00,239.99,240.08,239.67,239.71,42919.0,239.99,240.08,239.67,239.71,42919.0
2020-02-04 15:55:00,239.68,239.84,239.33,239.67,63502.0,239.68,239.84,239.33,239.67,63502.0
2020-02-05 09:30:00,241.61,242.37,241.2,241.31,35910.0,241.61,242.37,241.2,241.31,35910.0
2020-02-05 09:35:00,241.74,241.75,240.0,240.63,44023.0,241.74,241.75,240.0,240.63,44023.0
2020-02-05 09:40:00,240.85,241.41,240.1,241.41,35791.0,240.85,241.41,240.1,241.41,35791.0
2020-02-05 09:45:00,241.43,242.78,241.36,242.32,47423.0,241.43,242.78,241.36,242.32,47423.0
2020-02-05 09:50:00,242.25,243.2,242.04,242.82,12619.0,242.25,243.2,242.04,242.82,12619.0
2020-02-05 09:55:00,243.22,243.59,242.67,243.0,8704.0,243.22,243.59,242.67,243.0,8704.0
2020-02-05 10:00:00,242.99,243.68,242.93,243.1,14482.0,242.99,243.68,242.93,243.1,14482.0
2020-02-05 10:05:00,243.1,243.42,242.79,242.88,10191.0,243.1,243.42,242.79,242.88,10191.0
2020-02-05 10:10:00,242.72,242.85,241.87,242.03,10269.0,242.72,242.85,241.87,242.03,10269.0
2020-02-05 10:15:00,242.14,242.26,241.84,241.95,7146.0,242.14,242.26,241.84,241.95,7146.0
2020-02-05 10:20:00,242.23,242.72,242.23,242.4,14420.0,242.23,242.72,242.23,242.4,14420.0
2020-02-05 10:25:00,242.21,242.33,241.47,241.8,7461.0,242.21,242.33,241.47,241.8,7461.0
2020-02-05 10:30:00,241.59,242.0,241.54,241.84,10051.0,241.59,242.0,241.54,241.84,10051.0
2020-02-05 10:35:00,241.78,241.89,241.3,241.3,6289.0,241.78,241.89,241.3,241.3,6289.0
2020-02-05 10:40:00,241.37,242.15,241.36,241.79,7720.0,241.37,242.15,241.36,241.79,7720.0
2020-02-05 10:45:00,242.2,242.6,241.91,242.35,9238.0,242.2,242.6,241.91,242.35,9238.0
2020-02-05 10:50:00,242.68,242.82,242.15,242.15,7552.0,242.68,242.82,242.15,242.15,7552.0
2020-02-05 10:55:00,242.07,242.95,241.94,242.79,2883.0,242.07,242.95,241.94,242.79,2883.0
2020-02-05 11:00:00,242.84,243.03,242.55,242.93,27064.0,242.84,243.03,242.55,242.93,27064.0
2020-02-05 11:05:00,242.91,243.1,242.71,242.96,8976.0,242.91,243.1,242.71,242.96,8976.0
2020-02-05 11:10:00,242.91,243.26,242.81,243.13,6181.0,242.91,243.26,242.81,243.13,6181.0
2020-02-05 11:15:00,243.16,243.16,242.96,243.06,4351.0,243.16,243.16,242.96,243.06,4351.0
2020-02-05 11:20:00,243.0,243.6,242.95,243.55,16837.0,243.0,243.6,242.95,243.55,16837.0
2020-02-05 11:25:00,243.63,243.98,243.6,243.77,5726.0,243.63,243.98,243.6,243.77,5726.0
2020-02-05 11:30:00,243.77,244.41,243.67,244.02,15381.0,243.77,244.41,243.67,244.02,15381.0
2020-02-05 11:35:00,243.89,243.98,243.52,243.57,5721.0,243.89,243.98,243.52,243.57,5721.0
2020-02-05 11:40:00,243.32,243.43,243.19,243.3,2672.0,243.32,243.43,243.19,243.3,2672.0
2020-02-05 11:45:00,243.43,243.62,243.2,243.56,4371.0,243.43,243.62,243.2,243.56,4371.0
2020-02-05 11:50:00,243.51,243.59,243.14,243.36,6350.0,243.51,243.59,243.14,243.36,6350.0
2020-02-05 11:55:00,243.42,243.45,243.27,243.43,3692.0,243.42,243.45,243.27,243.43,3692.0
2020-02-05 12:00:00,243.44,243.68,243.43,243.58,4600.0,243.44,243.68,243.43,243.58,4600.0
2020-02-05 12:05:00,243.59,243.84,243.55,243.84,3000.0,243.59,243.84,243.55,243.84,3000.0
2020-02-05 12:10:00,243.84,243.92,243.66,243.71,8925.0,243.84,243.92,243.66,243.71,8925.0
2020-02-05 12:15:00,243.7,243.85,243.59,243.61,11596.0,243.7,243.85,243.59,243.61,11596.0
2020-02-05 12:20:00,243.62,243.68,243.37,243.44,13195.0,243.62,243.68,243.37,243.44,13195.0
2020-02-05 12:25:00,243.52,243.56,243.3,243.3,2569.0,243.52,243.56,243.3,243.3,2569.0
2020-02-05 12:30:00,243.34,243.65,243.34,243.65,2712.0,243.34,243.65,243.34,243.65,2712.0
2020-02-05 12:35:00,243.47,243.57,243.33,243.54,2405.0,243.47,243.57,243.33,243.54,2405.0
2020-02-05 12:40:00,243.51,243.67,243.45,243.67,2125.0,243.51,243.67,243.45,243.67,2125.0
2020-02-05 12:45:00,243.48,243.57,243.44,243.44,1987.0,243.48,243.57,243.44,243.44,1987.0
2020-02-05 12:50:00,243.44,243.59,243.38,243.38,4750.0,243.44,243.59,243.38,243.38,4750.0
2020-02-05 12:55:00,243.36,243.36,242.8,242.9,4350.0,243.36,243.36,242.8,242.9,4350.0
2020-02-05 13:00:00,242.9,243.07,242.8,242.88,3565.0,242.9,243.07,242.8,242.88,3565.0
2020-02-05 13:05:00,242.83,243.14,242.81,242.95,7025.0,242.83,243.14,242.81,242.95,7025.0
2020-02-05 13:10:00,242.89,243.24,242.89,243.24,6222.0,242.89,243.24,242.89,243.24,6222.0
2020-02-05 13:15:00,243.32,243.36,243.09,243.16,11680.0,243.32,243.36,243.09,243.16,11680.0
2020-02-05 13:20:00,243.17,243.97,243.17,243.66,17319.0,243.17,243.97,243.17,243.66,17319.0
2020-02-05 13:25:00,243.62,244.01,243.61,243.83,14332.0,243.62,244.01,243.61,243.83,14332.0
2020-02-05 13:30:00,243.91,244.25,243.72,244.15,12210.0,243.91,244.25,243.72,244.15,12210.0
2020-02-05 13:35:00,244.23,244.23,243.8,243.91,10632.0,244.23,244.23,243.8,243.91,10632.0
2020-02-05 13:40:00,243.97,244.31,243.65,243.65,12997.0,243.97,244.31,243.65,243.65,12997.0
2020-02-05 13:45:00,243.78,244.19,243.78,244.04,19574.0,243.78,244.19,243.78,244.04,19574.0
2020-02-05 13:50:00,243.88,244.03,243.58,243.58,4083.0,243.88,244.03,243.58,243.58,4083.0
2020-02-05 13:55:00,243.66,243.79,243.52,243.63,3261.0,243.66,243.79,243.52,243.63,3261.0
2020-02-05 14:00:00,243.74,244.19,243.73,243.76,8287.0,243.74,244.19,243.73,243.76,8287.0
2020-02-05 14:05:00,243.65,243.82,243.11,243.41,9437.0,243.65,243.82,243.11,243.41,9437.0
2020-02-05 14:10:00,243.41,243.41,242.82,242.87,17814.0,243.41,243.41,242.82,242.87,17814.0
2020-02-05 14:15:00,242.94,243.08,242.46,242.46,5026.0,242.94,243.08,242.46,242.46,5026.0
2020-02-05 14:20:00,242.44,242.77,242.43,242.56,7402.0,242.44,242.77,242.43,242.56,7402.0
2020-02-05 14:25:00,242.59,242.88,242.52,242.88,11125.0,242.59,242.88,242.52,242.88,11125.0
2020-02-05 14:30:00,242.82,242.85,242.05,242.22,10332.0,242.82,242.85,242.05,242.22,10332.0
2020-02-05 14:35:00,242.19,242.28,241.9,242.06,4568.0,242.19,242.28,241.9,242.06,4568.0
2020-02-05 14:40:00,242.15,242.19,242.06,242.08,6442.0,242.15,242.19,242.06,242.08,6442.0
2020-02-05 14:45:00,242.15,242.24,241.91,241.91,6318.0,242.15,242.24,241.91,241.91,6318.0
2020-02-05 14:50:00,241.85,242.27,241.85,242.14,9599.0,241.85,242.27,241.85,242.14,9599.0
2020-02-05 14:55:00,242.17,242.32,242.12,242.23,6457.0,242.17,242.32,242.12,242.23,6457.0
2020-02-05 15:00:00,242.23,242.4,242.12,242.21,11400.0,242.23,242.4,242.12,242.21,11400.0
2020-02-05 15:05:00,242.21,242.25,242.0,242.05,7308.0,242.21,242.25,242.0,242.05,7308.0
2020-02-05 15:10:00,242.03,242.16,241.93,242.06,7048.0,242.03,242.16,241.93,242.06,7048.0
2020-02-05 15:15:00,242.06,242.08,241.86,241.86,7783.0,242.06,242.08,241.86,241.86,7783.0
2020-02-05 15:20:00,241.87,241.93,241.71,241.82,5905.0,241.87,241.93,241.71,241.82,5905.0
2020-02-05 15:25:00,241.85,241.85,241.55,241.73,9497.0,241.85,241.85,241.55,241.73,9497.0
2020-02-05 15:30:00,241.64,241.67,241.12,241.12,16305.0,241.64,241.67,241.12,241.12,16305.0
2020-02-05 15:35:00,241.13,241.24,240.83,240.83,16449.0,241.13,241.24,240.83,240.83,16449.0
2020-02-05 15:40:00,240.88,241.03,240.83,240.91,19018.0,240.88,241.03,240.83,240.91,19018.0
2020-02-05 15:45:00,240.89,241.08,240.55,240.77,20859.0,240.89,241.08,240.55,240.77,20859.0
2020-02-05 15:50:00,240.8,241.09,240.52,240.78,35947.0,240.8,241.09,240.52,240.78,35947.0
2020-02-05 15:55:00,240.67,240.81,240.51,240.76,103912.0,240.67,240.81,240.51,240.76,103912.0
2020-02-06 09:30:00,241.84,244.33,241.74,244.33,45300.0,241.84,244.33,241.74,244.33,45300.0
2020-02-06 09:35:00,243.84,244.65,243.11,243.12,29341.0,243.84,244.65,243.11,243.12,29341.0
2020-02-06 09:40:00,243.38,243.4,242.04,242.63,15509.0,243.38,243.4,242.04,242.63,15509.0
2020-02-06 09:45:00,242.55,242.55,241.02,241.25,8204.0,242.55,242.55,241.02,241.25,8204.0
2020-02-06 09:50:00,241.3,241.3,239.81,239.92,18256.0,241.3,241.3,239.81,239.92,18256.0
2020-02-06 09:55:00,240.09,240.83,239.58,240.51,27963.0,240.09,240.83,239.58,240.51,27963.0
2020-02-06 10:00:00,240.57,240.96,240.01,240.96,5541.0,240.57,240.96,240.01,240.96,5541.0
2020-02-06 10:05:00,241.13,241.31,240.76,240.85,7763.0,241.13,241.31,240.76,240.85,7763.0
2020-02-06 10:10:00,241.04,241.11,240.59,240.64,6398.0,241.04,241.11,240.59,240.64,6398.0
2020-02-06 10:15:00,240.7,240.7,240.08,240.08,5626.0,240.7,240.7,240.08,240.08,5626.0
2020-02-06 10:20:00,240.18,240.2,239.85,239.93,8665.0,240.18,240.2,239.85,239.93,8665.0
2020-02-06 10:25:00,239.92,240.32,239.88,240.32,7354.0,239.92,240.32,239.88,240.32,7354.0
2020-02-06 10:30:00,240.2,240.77,240.02,240.35,13316.0,240.2,240.77,240.02,240.35,13316.0
2020-02-06 10:35:00,240.39,240.53,240.31,240.35,13059.0,240.39,240.53,240.31,240.35,13059.0
2020-02-06 10:40:00,240.35,240.41,239.9,240.01,8100.0,240.35,240.41,239.9,240.01,8100.0
2020-02-06 10:45:00,240.04,240.09,239.57,239.74,9397.0,240.04,240.09,239.57,239.74,9397.0
2020-02-06 10:50:00,239.65,239.81,239.15,239.16,7559.0,239.65,239.81,239.15,239.16,7559.0
2020-02-06 10:55:00,239.26,239.47,239.12,239.2,15621.0,239.26,239.47,239.12,239.2,15621.0
2020-02-06 11:00:00,239.13,239.23,238.66,239.16,20614.0,239.13,239.23,238.66,239.16,20614.0
2020-02-06 11:05:00,239.15,239.23,238.91,239.22,5903.0,239.15,239.23,238.91,239.22,5903.0
2020-02-06 11:10:00,239.32,239.42,239.07,239.22,5948.0,239.32,239.42,239.07,239.22,5948.0
2020-02-06 11:15:00,239.34,239.34,238.9,239.11,5479.0,239.34,239.34,238.9,239.11,5479.0
2020-02-06 11:20:00,239.11,239.28,238.92,239.03,6940.0,239.11,239.28,238.92,239.03,6940.0
2020-02-06 11:25:00,239.08,239.16,238.86,239.02,7458.0,239.08,239.16,238.86,239.02,7458.0
2020-02-06 11:30:00,239.14,239.7,239.13,239.64,4830.0,239.14,239.7,239.13,239.64,4830.0
2020-02-06 11:35:00,239.58,239.64,239.38,239.44,10594.0,239.58,239.64,239.38,239.44,10594.0
2020-02-06 11:40:00,239.28,239.39,239.0,239.04,8941.0,239.28,239.39,239.0,239.04,8941.0
2020-02-06 11:45:00,239.06,239.1,238.88,238.88,2300.0,239.06,239.1,238.88,238.88,2300.0
2020-02-06 11:50:00,238.98,239.02,238.74,238.76,2816.0,238.98,239.02,238.74,238.76,2816.0
2020-02-06 11:55:00,238.78,238.89,238.65,238.68,3370.0,238.78,238.89,238.65,238.68,3370.0
2020-02-06 12:00:00,238.62,239.06,238.61,239.02,5859.0,238.62,239.06,238.61,239.02,5859.0
2020-02-06 12:05:00,239.02,239.29,238.96,239.22,3910.0,239.02,239.29,238.96,239.22,3910.0
2020-02-06 12:10:00,239.16,239.23,239.09,239.11,5674.0,239.16,239.23,239.09,239.11,5674.0
2020-02-06 12:15:00,239.19,239.32,239.19,239.24,2700.0,239.19,239.32,239.19,239.24,2700.0
2020-02-06 12:20:00,239.32,239.38,239.06,239.38,3431.0,239.32,239.38,239.06,239.38,3431.0
2020-02-06 12:25:00,239.32,239.32,239.2,239.22,2700.0,239.32,239.32,239.2,239.22,2700.0
2020-02-06 12:30:00,239.23,239.27,238.81,238.9,5200.0,239.23,239.27,238.81,238.9,5200.0
2020-02-06 12:35:00,239.03,239.08,238.84,239.03,9410.0,239.03,239.08,238.84,239.03,9410.0
2020-02-06 12:40:00,239.03,239.11,238.72,238.72,4972.0,239.03,239.11,238.72,238.72,4972.0
2020-02-06 12:45:00,238.67,238.71,238.47,238.51,3200.0,238.67,238.71,238.47,238.51,3200.0
2020-02-06 12:50:00,238.52,238.96,238.52,238.9,4977.0,238.52,238.96,238.52,238.9,4977.0
2020-02-06 12:55:00,238.9,239.07,238.84,238.95,7379.0,238.9,239.07,238.84,238.95,7379.0
2020-02-06 13:00:00,238.89,239.47,238.83,239.45,6634.0,238.89,239.47,238.83,239.45,6634.0
2020-02-06 13:05:00,239.45,239.45,239.0,239.0,3200.0,239.45,239.45,239.0,239.0,3200.0
2020-02-06 13:10:00,239.05,239.05,238.83,238.95,2930.0,239.05,239.05,238.83,238.95,2930.0
2020-02-06 13:15:00,238.89,239.04,238.82,238.96,5020.0,238.89,239.04,238.82,238.96,5020.0
2020-02-06 13:20:00,239.0,239.11,238.95,239.11,2203.0,239.0,239.11,238.95,239.11,2203.0
2020-02-06 13:25:00,239.07,239.14,239.02,239.03,5121.0,239.07,239.14,239.02,239.03,5121.0
2020-02-06 13:30:00,239.04,239.13,238.92,238.92,6300.0,239.04,239.13,238.92,238.92,6300.0
2020-02-06 13:35:00,238.88,238.88,238.52,238.58,5269.0,238.88,238.88,238.52,238.58,5269.0
2020-02-06 13:40:00,238.44,238.7,238.28,238.7,4645.0,238.44,238.7,238.28,238.7,4645.0
2020-02-06 13:45:00,238.69,238.7,238.32,238.36,3101.0,238.69,238.7,238.32,238.36,3101.0
2020-02-06 13:50:00,238.27,239.03,238.25,238.9,35104.0,238.27,239.03,238.25,238.9,35104.0
2020-02-06 13:55:00,238.91,239.04,238.88,238.95,5004.0,238.91,239.04,238.88,238.95,5004.0
2020-02-06 14:00:00,238.92,239.4,238.89,239.16,5365.0,238.92,239.4,238.89,239.16,5365.0
2020-02-06 14:05:00,239.11,239.27,238.8,239.27,17535.0,239.11,239.27,238.8,239.27,17535.0
2020-02-06 14:10:00,239.27,239.73,239.11,239.55,8334.0,239.27,239.73,239.11,239.55,8334.0
2020-02-06 14:15:00,239.56,239.71,239.18,239.19,6151.0,239.56,239.71,239.18,239.19,6151.0
2020-02-06 14:20:00,239.26,239.33,239.09,239.16,8276.0,239.26,239.33,239.09,239.16,8276.0
2020-02-06 14:25:00,239.22,239.3,239.08,239.08,5150.0,239.22,239.3,239.08,239.08,5150.0
2020-02-06 14:30:00,239.11,239.22,238.92,239.13,6055.0,239.11,239.22,238.92,239.13,6055.0
2020-02-06 14:35:00,239.0,239.06,238.54,238.56,3941.0,239.0,239.06,238.54,238.56,3941.0
2020-02-06 14:40:00,238.56,239.04,238.56,239.01,10200.0,238.56,239.04,238.56,239.01,10200.0
2020-02-06 14:45:00,239.01,239.12,238.94,239.06,4719.0,239.01,239.12,238.94,239.06,4719.0
2020-02-06 14:50:00,239.07,239.07,238.65,238.65,7487.0,239.07,239.07,238.65,238.65,7487.0
2020-02-06 14:55:00,238.61,238.78,238.58,238.68,6869.0,238.61,238.78,238.58,238.68,6869.0
2020-02-06 15:00:00,238.65,238.82,238.64,238.7,5881.0,238.65,238.82,238.64,238.7,5881.0
2020-02-06 15:05:00,238.73,238.81,238.67,238.68,12901.0,238.73,238.81,238.67,238.68,12901.0
2020-02-06 15:10:00,238.69,238.69,238.34,238.52,6990.0,238.69,238.69,238.34,238.52,6990.0
2020-02-06 15:15:00,238.45,238.53,238.36,238.39,6795.0,238.45,238.53,238.36,238.39,6795.0
2020-02-06 15:20:00,238.47,238.65,238.35,238.36,7674.0,238.47,238.65,238.35,238.36,7674.0
2020-02-06 15:25:00,238.39,238.4,238.18,238.25,15354.0,238.39,238.4,238.18,238.25,15354.0
2020-02-06 15:30:00,238.25,238.32,238.2,238.2,9878.0,238.25,238.32,238.2,238.2,9878.0
2020-02-06 15:35:00,238.2,238.34,238.2,238.22,5515.0,238.2,238.34,238.2,238.22,5515.0
2020-02-06 15:40:00,238.31,238.39,238.14,238.18,9426.0,238.31,238.39,238.14,238.18,9426.0
2020-02-06 15:45:00,238.14,238.2,238.01,238.1,28026.0,238.14,238.2,238.01,238.1,28026.0
2020-02-06 15:50:00,238.13,238.98,238.07,238.95,64939.0,238.13,238.98,238.07,238.95,64939.0
2020-02-06 15:55:00,238.89,239.2,238.52,239.17,78908.0,238.89,239.2,238.52,239.17,78908.0
2020-02-07 09:30:00,237.66,237.87,234.15,234.66,69097.0,237.66,237.87,234.15,234.66,69097.0
2020-02-07 09:35:00,234.58,237.0,234.16,235.52,7880.0,234.58,237.0,234.16,235.52,7880.0
2020-02-07 09:40:00,235.53,236.24,235.3,235.4,3255.0,235.53,236.24,235.3,235.4,3255.0
2020-02-07 09:45:00,235.41,235.92,235.01,235.75,16087.0,235.41,235.92,235.01,235.75,16087.0
2020-02-07 09:50:00,235.6,235.6,234.6,234.84,13870.0,235.6,235.6,234.6,234.84,13870.0
2020-02-07 09:55:00,234.91,235.47,234.67,234.91,10831.0,234.91,235.47,234.67,234.91,10831.0
2020-02-07 10:00:00,234.98,234.98,234.1,234.52,11206.0,234.98,234.98,234.1,234.52,11206.0
2020-02-07 10:05:00,234.51,235.04,234.43,234.55,16634.0,234.51,235.04,234.43,234.55,16634.0
2020-02-07 10:10:00,234.63,234.94,234.4,234.84,20167.0,234.63,234.94,234.4,234.84,20167.0
2020-02-07 10:15:00,235.2,235.55,234.95,235.55,14733.0,235.2,235.55,234.95,235.55,14733.0
2020-02-07 10:20:00,235.62,236.92,235.56,236.92,3870.0,235.62,236.92,235.56,236.92,3870.0
2020-02-07 10:25:00,236.86,236.96,236.21,236.81,8867.0,236.86,236.96,236.21,236.81,8867.0
2020-02-07 10:30:00,236.66,236.78,236.19,236.56,13035.0,236.66,236.78,236.19,236.56,13035.0
2020-02-07 10:35:00,236.57,237.63,236.57,237.45,26589.0,236.57,237.63,236.57,237.45,26589.0
2020-02-07 10:40:00,237.59,237.65,237.05,237.12,8147.0,237.59,237.65,237.05,237.12,8147.0
2020-02-07 10:45:00,237.29,237.34,236.89,237.24,8727.0,237.29,237.34,236.89,237.24,8727.0
2020-02-07 10:50:00,237.28,237.88,237.27,237.65,9118.0,237.28,237.88,237.27,237.65,9118.0
2020-02-07 10:55:00,237.69,237.96,237.36,237.4,7928.0,237.69,237.96,237.36,237.4,7928.0
2020-02-07 11:00:00,237.32,237.63,237.15,237.56,7374.0,237.32,237.63,237.15,237.56,7374.0
2020-02-07 11:05:00,237.47,237.7,237.22,237.39,7905.0,237.47,237.7,237.22,237.39,7905.0
2020-02-07 11:10:00,237.34,237.83,237.32,237.82,10398.0,237.34,237.83,237.32,237.82,10398.0
2020-02-07 11:15:00,237.83,237.91,237.66,237.73,5005.0,237.83,237.91,237.66,237.73,5005.0
2020-02-07 11:20:00,237.87,237.95,237.71,237.77,6425.0,237.87,237.95,237.71,237.77,6425.0
2020-02-07 11:25:00,237.82,237.85,237.63,237.66,7400.0,237.82,237.85,237.63,237.66,7400.0
2020-02-07 11:30:00,237.7,238.0,237.59,237.65,8671.0,237.7,238.0,237.59,237.65,8671.0
2020-02-07 11:35:00,237.78,237.8,237.67,237.7,4342.0,237.78,237.8,237.67,237.7,4342.0
2020-02-07 11:40:00,237.69,237.85,237.59,237.61,6699.0,237.69,237.85,237.59,237.61,6699.0
2020-02-07 11:45:00,237.59,237.59,237.28,237.45,3919.0,237.59,237.59,237.28,237.45,3919.0
2020-02-07 11:50:00,237.57,237.57,237.29,237.29,2024.0,237.57,237.57,237.29,237.29,2024.0
2020-02-07 11:55:00,237.31,237.5,237.31,237.39,4745.0,237.31,237.5,237.31,237.39,4745.0
2020-02-07 12:00:00,237.48,237.69,237.44,237.54,4356.0,237.48,237.69,237.44,237.54,4356.0
2020-02-07 12:05:00,237.53,237.53,237.19,237.19,2592.0,237.53,237.53,237.19,237.19,2592.0
2020-02-07 12:10:00,237.13,237.61,236.93,237.51,3123.0,237.13,237.61,236.93,237.51,3123.0
2020-02-07 12:15:00,237.63,237.74,237.52,237.7,4345.0,237.63,237.74,237.52,237.7,4345.0
2020-02-07 12:20:00,237.76,237.85,237.68,237.8,2521.0,237.76,237.85,237.68,237.8,2521.0
2020-02-07 12:25:00,237.83,237.83,237.59,237.68,3802.0,237.83,237.83,237.59,237.68,3802.0
2020-02-07 12:30:00,237.68,237.86,237.64,237.73,5080.0,237.68,237.86,237.64,237.73,5080.0
2020-02-07 12:35:00,237.71,237.71,237.53,237.67,4376.0,237.71,237.71,237.53,237.67,4376.0
2020-02-07 12:40:00,237.73,237.81,237.69,237.7,4444.0,237.73,237.81,237.69,237.7,4444.0
2020-02-07 12:45:00,237.65,237.76,237.65,237.7,3806.0,237.65,237.76,237.65,237.7,3806.0
2020-02-07 12:50:00,237.71,237.89,237.52,237.73,15641.0,237.71,237.89,237.52,237.73,15641.0
2020-02-07 12:55:00,237.77,237.86,237.68,237.77,15692.0,237.77,237.86,237.68,237.77,15692.0
2020-02-07 13:00:00,237.71,237.88,237.7,237.73,7379.0,237.71,237.88,237.7,237.73,7379.0
2020-02-07 13:05:00,237.81,237.85,237.68,237.73,7056.0,237.81,237.85,237.68,237.73,7056.0
2020-02-07 13:10:00,237.71,237.76,237.51,237.51,10974.0,237.71,237.76,237.51,237.51,10974.0
2020-02-07 13:15:00,237.49,237.58,237.38,237.52,3500.0,237.49,237.58,237.38,237.52,3500.0
2020-02-07 13:20:00,237.49,237.63,237.41,237.44,38695.0,237.49,237.63,237.41,237.44,38695.0
2020-02-07 13:25:00,237.54,238.53,237.54,238.53,16959.0,237.54,238.53,237.54,238.53,16959.0
2020-02-07 13:30:00,238.43,238.7,238.32,238.33,5703.0,238.43,238.7,238.32,238.33,5703.0
2020-02-07 13:35:00,238.33,238.75,238.33,238.62,7073.0,238.33,238.75,238.33,238.62,7073.0
2020-02-07 13:40:00,238.64,239.0,238.6,239.0,5427.0,238.64,239.0,238.6,239.0,5427.0
2020-02-07 13:45:00,238.93,238.93,238.51,238.51,8255.0,238.93,238.93,238.51,238.51,8255.0
2020-02-07 13:50:00,238.62,238.84,238.61,238.78,3200.0,238.62,238.84,238.61,238.78,3200.0
2020-02-07 13:55:00,238.77,238.77,238.49,238.55,7012.0,238.77,238.77,238.49,238.55,7012.0
2020-02-07 14:00:00,238.53,238.58,238.27,238.39,15859.0,238.53,238.58,238.27,238.39,15859.0
2020-02-07 14:05:00,238.39,238.5,238.12,238.2,16174.0,238.39,238.5,238.12,238.2,16174.0
2020-02-07 14:10:00,238.2,238.54,238.17,238.54,20599.0,238.2,238.54,238.17,238.54,20599.0
2020-02-07 14:15:00,238.57,239.0,238.53,238.9,28937.0,238.57,239.0,238.53,238.9,28937.0
2020-02-07 14:20:00,238.91,239.32,238.91,239.2,11389.0,238.91,239.32,238.91,239.2,11389.0
2020-02-07 14:25:00,239.15,239.7,239.11,239.63,10463.0,239.15,239.7,239.11,239.63,10463.0
2020-02-07 14:30:00,239.67,240.04,239.66,239.76,13302.0,239.67,240.04,239.66,239.76,13302.0
2020-02-07 14:35:00,239.82,240.23,239.82,240.07,8058.0,239.82,240.23,239.82,240.07,8058.0
2020-02-07 14:40:00,240.03,240.16,239.91,240.12,12264.0,240.03,240.16,239.91,240.12,12264.0
2020-02-07 14:45:00,240.16,240.16,239.86,239.86,5037.0,240.16,240.16,239.86,239.86,5037.0
2020-02-07 14:50:00,239.87,239.98,239.7,239.96,7488.0,239.87,239.98,239.7,239.96,7488.0
2020-02-07 14:55:00,240.0,240.05,239.59,239.71,11008.0,240.0,240.05,239.59,239.71,11008.0
2020-02-07 15:00:00,239.71,239.98,239.5,239.5,10560.0,239.71,239.98,239.5,239.5,10560.0
2020-02-07 15:05:00,239.51,239.57,239.39,239.4,8204.0,239.51,239.57,239.39,239.4,8204.0
2020-02-07 15:10:00,239.36,239.62,239.36,239.54,7913.0,239.36,239.62,239.36,239.54,7913.0
2020-02-07 15:15:00,239.53,239.68,239.41,239.62,6713.0,239.53,239.68,239.41,239.62,6713.0
2020-02-07 15:20:00,239.61,239.64,239.41,239.5,13539.0,239.61,239.64,239.41,239.5,13539.0
2020-02-07 15:25:00,239.55,239.73,239.41,239.73,4750.0,239.55,239.73,239.41,239.73,4750.0
2020-02-07 15:30:00,239.66,240.05,239.53,239.88,10140.0,239.66,240.05,239.53,239.88,10140.0
2020-02-07 15:35:00,239.82,239.85,239.61,239.8,9141.0,239.82,239.85,239.61,239.8,9141.0
2020-02-07 15:40:00,239.81,240.09,239.79,239.94,7110.0,239.81,240.09,239.79,239.94,7110.0
2020-02-07 15:45:00,239.95,240.17,239.94,240.03,10326.0,239.95,240.17,239.94,240.03,10326.0
2020-02-07 15:50:00,240.14,240.28,239.85,240.05,23812.0,240.14,240.28,239.85,240.05,23812.0
2020-02-07 15:55:00,239.96,240.35,239.86,240.05,51408.0,239.96,240.35,239.86,240.05,51408.0
2020-02-10 09:30:00,239.22,239.99,237.0,239.33,18629.0,239.22,239.99,237.0,239.33,18629.0
2020-02-10 09:35:00,239.22,239.97,239.07,239.41,3426.0,239.22,239.97,239.07,239.41,3426.0
2020-02-10 09:40:00,239.59,240.44,239.59,239.97,6437.0,239.59,240.44,239.59,239.97,6437.0
2020-02-10 09:45:00,240.32,240.68,240.22,240.38,5934.0,240.32,240.68,240.22,240.38,5934.0
2020-02-10 09:50:00,240.34,240.47,239.79,240.46,3686.0,240.34,240.47,239.79,240.46,3686.0
2020-02-10 09:55:00,240.5,240.84,240.31,240.79,4218.0,240.5,240.84,240.31,240.79,4218.0
2020-02-10 10:00:00,240.94,241.61,240.91,241.59,12514.0,240.94,241.61,240.91,241.59,12514.0
2020-02-10 10:05:00,241.66,242.04,241.61,241.93,10808.0,241.66,242.04,241.61,241.93,10808.0
2020-02-10 10:10:00,241.97,241.99,241.57,241.57,8508.0,241.97,241.99,241.57,241.57,8508.0
2020-02-10 10:15:00,241.7,242.08,241.58,242.02,6325.0,241.7,242.08,241.58,242.02,6325.0
2020-02-10 10:20:00,242.0,242.0,241.18,241.26,10827.0,242.0,242.0,241.18,241.26,10827.0
2020-02-10 10:25:00,241.3,241.36,240.5,241.36,15305.0,241.3,241.36,240.5,241.36,15305.0
2020-02-10 10:30:00,241.32,241.9,241.25,241.9,9728.0,241.32,241.9,241.25,241.9,9728.0
2020-02-10 10:35:00,241.83,242.14,241.65,242.0,3427.0,241.83,242.14,241.65,242.0,3427.0
2020-02-10 10:40:00,242.0,242.12,241.8,241.92,4962.0,242.0,242.12,241.8,241.92,4962.0
2020-02-10 10:45:00,241.84,242.0,241.83,241.83,2971.0,241.84,242.0,241.83,241.83,2971.0
2020-02-10 10:50:00,241.99,242.02,241.86,241.86,2436.0,241.99,242.02,241.86,241.86,2436.0
2020-02-10 10:55:00,242.0,242.07,241.64,241.8,4378.0,242.0,242.07,241.64,241.8,4378.0
2020-02-10 11:00:00,241.88,241.88,241.44,241.47,2549.0,241.88,241.88,241.44,241.47,2549.0
2020-02-10 11:05:00,241.49,241.67,241.38,241.52,5217.0,241.49,241.67,241.38,241.52,5217.0
2020-02-10 11:10:00,241.53,241.55,241.49,241.55,600.0,241.53,241.55,241.49,241.55,600.0
2020-02-10 11:15:00,241.56,241.57,241.4,241.4,7983.0,241.56,241.57,241.4,241.4,7983.0
2020-02-10 11:20:00,241.45,241.78,241.45,241.76,16757.0,241.45,241.78,241.45,241.76,16757.0
2020-02-10 11:25:00,241.86,242.32,241.73,242.31,13415.0,241.86,242.32,241.73,242.31,13415.0
2020-02-10 11:30:00,242.32,242.6,242.27,242.57,29426.0,242.32,242.6,242.27,242.57,29426.0
2020-02-10 11:35:00,242.57,242.95,242.55,242.66,7951.0,242.57,242.95,242.55,242.66,7951.0
2020-02-10 11:40:00,242.69,242.72,242.43,242.66,3605.0,242.69,242.72,242.43,242.66,3605.0
2020-02-10 11:45:00,242.63,243.15,242.63,242.98,9688.0,242.63,243.15,242.63,242.98,9688.0
2020-02-10 11:50:00,243.02,243.23,242.85,243.23,31614.0,243.02,243.23,242.85,243.23,31614.0
2020-02-10 11:55:00,243.31,243.42,243.24,243.42,2565.0,243.31,243.42,243.24,243.42,2565.0
2020-02-10 12:00:00,243.34,243.37,242.89,242.89,2800.0,243.34,243.37,242.89,242.89,2800.0
2020-02-10 12:05:00,242.69,242.69,242.31,242.43,3785.0,242.69,242.69,242.31,242.43,3785.0
2020-02-10 12:10:00,242.34,242.45,242.07,242.34,2994.0,242.34,242.45,242.07,242.34,2994.0
2020-02-10 12:15:00,242.26,242.32,242.0,242.12,2330.0,242.26,242.32,242.0,242.12,2330.0
2020-02-10 12:20:00,242.28,242.34,242.18,242.32,7414.0,242.28,242.34,242.18,242.32,7414.0
2020-02-10 12:25:00,242.36,242.69,242.36,242.69,3107.0,242.36,242.69,242.36,242.69,3107.0
2020-02-10 12:30:00,242.83,243.07,242.74,243.0,5308.0,242.83,243.07,242.74,243.0,5308.0
2020-02-10 12:35:00,243.01,243.02,242.74,242.88,1914.0,243.01,243.02,242.74,242.88,1914.0
2020-02-10 12:40:00,242.96,243.11,242.91,243.01,4360.0,242.96,243.11,242.91,243.01,4360.0
2020-02-10 12:45:00,243.08,243.23,242.91,243.06,3120.0,243.08,243.23,242.91,243.06,3120.0
2020-02-10 12:50:00,243.0,243.19,242.98,243.06,3025.0,243.0,243.19,242.98,243.06,3025.0
2020-02-10 12:55:00,242.99,243.18,242.99,243.11,4520.0,242.99,243.18,242.99,243.11,4520.0
2020-02-10 13:00:00,243.12,243.47,243.12,243.47,6555.0,243.12,243.47,243.12,243.47,6555.0
2020-02-10 13:05:00,243.45,243.55,243.36,243.41,3649.0,243.45,243.55,243.36,243.41,3649.0
2020-02-10 13:10:00,243.46,243.87,243.39,243.49,5419.0,243.46,243.87,243.39,243.49,5419.0
2020-02-10 13:15:00,243.46,243.51,242.96,243.28,4278.0,243.46,243.51,242.96,243.28,4278.0
2020-02-10 13:20:00,243.11,243.42,243.06,243.37,2675.0,243.11,243.42,243.06,243.37,2675.0
2020-02-10 13:25:00,243.46,243.55,243.42,243.52,3656.0,243.46,243.55,243.42,243.52,3656.0
2020-02-10 13:30:00,243.51,243.66,243.45,243.46,3754.0,243.51,243.66,243.45,243.46,3754.0
2020-02-10 13:35:00,243.51,243.58,243.44,243.53,1700.0,243.51,243.58,243.44,243.53,1700.0
2020-02-10 13:40:00,243.6,243.6,243.28,243.29,5139.0,243.6,243.6,243.28,243.29,5139.0
2020-02-10 13:45:00,243.22,243.22,242.94,243.15,6501.0,243.22,243.22,242.94,243.15,6501.0
2020-02-10 13:50:00,243.14,243.19,242.82,242.85,4481.0,243.14,243.19,242.82,242.85,4481.0
2020-02-10 13:55:00,242.77,242.84,242.72,242.74,7187.0,242.77,242.84,242.72,242.74,7187.0
2020-02-10 14:00:00,242.8,242.93,242.52,242.54,3500.0,242.8,242.93,242.52,242.54,3500.0
2020-02-10 14:05:00,242.56,242.8,242.51,242.51,4749.0,242.56,242.8,242.51,242.51,4749.0
2020-02-10 14:10:00,242.55,242.57,242.35,242.37,3550.0,242.55,242.57,242.35,242.37,3550.0
2020-02-10 14:15:00,242.39,242.77,242.39,242.77,2101.0,242.39,242.77,242.39,242.77,2101.0
2020-02-10 14:20:00,242.72,242.85,242.67,242.79,5028.0,242.72,242.85,242.67,242.79,5028.0
2020-02-10 14:25:00,242.76,243.11,242.76,243.06,8775.0,242.76,243.11,242.76,243.06,8775.0
2020-02-10 14:30:00,243.12,243.28,243.12,243.16,1850.0,243.12,243.28,243.12,243.16,1850.0
2020-02-10 14:35:00,243.15,243.23,242.91,243.02,3258.0,243.15,243.23,242.91,243.02,3258.0
2020-02-10 14:40:00,243.0,243.21,242.99,243.15,3249.0,243.0,243.21,242.99,243.15,3249.0
2020-02-10 14:45:00,243.13,243.21,243.02,243.2,2816.0,243.13,243.21,243.02,243.2,2816.0
2020-02-10 14:50:00,243.25,243.5,243.2,243.38,5393.0,243.25,243.5,243.2,243.38,5393.0
2020-02-10 14:55:00,243.3,243.53,243.19,243.5,4720.0,243.3,243.53,243.19,243.5,4720.0
2020-02-10 15:00:00,243.49,243.82,243.49,243.75,7650.0,243.49,243.82,243.49,243.75,7650.0
2020-02-10 15:05:00,243.76,243.88,243.71,243.85,4091.0,243.76,243.88,243.71,243.85,4091.0
2020-02-10 15:10:00,243.87,244.03,243.69,243.69,4517.0,243.87,244.03,243.69,243.69,4517.0
2020-02-10 15:15:00,243.79,243.97,243.62,243.91,4575.0,243.79,243.97,243.62,243.91,4575.0
2020-02-10 15:20:00,243.92,244.01,243.83,244.01,6142.0,243.92,244.01,243.83,244.01,6142.0
2020-02-10 15:25:00,244.0,244.04,243.71,243.71,65700.0,244.0,244.04,243.71,243.71,65700.0
2020-02-10 15:30:00,243.7,243.76,243.46,243.7,4830.0,243.7,243.76,243.46,243.7,4830.0
2020-02-10 15:35:00,243.75,243.75,243.47,243.49,3669.0,243.75,243.75,243.47,243.49,3669.0
2020-02-10 15:40:00,243.44,243.51,243.35,243.47,4686.0,243.44,243.51,243.35,243.47,4686.0
2020-02-10 15:45:00,243.52,243.53,243.38,243.45,10080.0,243.52,243.53,243.38,243.45,10080.0
2020-02-10 15:50:00,243.48,244.88,243.48,244.84,58700.0,243.48,244.88,243.48,244.84,58700.0
2020-02-10 15:55:00,244.84,244.89,244.53,244.8,90121.0,244.84,244.89,244.53,244.8,90121.0
2020-02-11 09:30:00,244.81,246.41,244.72,244.87,44395.0,244.81,246.41,244.72,244.87,44395.0
2020-02-11 09:35:00,244.65,245.79,244.23,244.64,44163.0,244.65,245.79,244.23,244.64,44163.0
2020-02-11 09:40:00,244.44,245.05,243.27,243.39,18222.0,244.44,245.05,243.27,243.39,18222.0
2020-02-11 09:45:00,243.3,244.08,242.77,244.0,19805.0,243.3,244.08,242.77,244.0,19805.0
2020-02-11 09:50:00,243.95,244.18,243.59,243.6,10384.0,243.95,244.18,243.59,243.6,10384.0
2020-02-11 09:55:00,243.51,244.1,243.2,243.87,21621.0,243.51,244.1,243.2,243.87,21621.0
2020-02-11 10:00:00,244.01,245.19,243.88,245.19,31415.0,244.01,245.19,243.88,245.19,31415.0
2020-02-11 10:05:00,245.23,245.95,245.06,245.92,11221.0,245.23,245.95,245.06,245.92,11221.0
2020-02-11 10:10:00,245.61,245.61,245.02,245.29,9866.0,245.61,245.61,245.02,245.29,9866.0
2020-02-11 10:15:00,245.16,245.6,244.93,245.55,8667.0,245.16,245.6,244.93,245.55,8667.0
2020-02-11 10:20:00,245.5,245.96,245.49,245.55,16201.0,245.5,245.96,245.49,245.55,16201.0
2020-02-11 10:25:00,245.54,245.91,244.84,245.24,12536.0,245.54,245.91,244.84,245.24,12536.0
2020-02-11 10:30:00,245.23,245.38,245.12,245.3,8386.0,245.23,245.38,245.12,245.3,8386.0
2020-02-11 10:35:00,245.36,245.51,245.12,245.12,12948.0,245.36,245.51,245.12,245.12,12948.0
2020-02-11 10:40:00,245.07,245.38,245.06,245.22,12495.0,245.07,245.38,245.06,245.22,12495.0
2020-02-11 10:45:00,245.14,245.17,244.82,244.86,14512.0,245.14,245.17,244.82,244.86,14512.0
2020-02-11 10:50:00,244.85,245.02,244.82,244.96,12185.0,244.85,245.02,244.82,244.96,12185.0
2020-02-11 10:55:00,244.9,244.99,244.75,244.97,8029.0,244.9,244.99,244.75,244.97,8029.0
2020-02-11 11:00:00,244.9,244.9,244.46,244.53,13955.0,244.9,244.9,244.46,244.53,13955.0
2020-02-11 11:05:00,244.5,244.74,244.48,244.66,9858.0,244.5,244.74,244.48,244.66,9858.0
2020-02-11 11:10:00,244.66,244.86,244.5,244.83,9171.0,244.66,244.86,244.5,244.83,9171.0
2020-02-11 11:15:00,244.83,245.17,244.78,245.12,12971.0,244.83,245.17,244.78,245.12,12971.0
2020-02-11 11:20:00,245.11,245.35,245.09,245.3,13669.0,245.11,245.35,245.09,245.3,13669.0
2020-02-11 11:25:00,245.25,245.46,245.24,245.43,9465.0,245.25,245.46,245.24,245.43,9465.0
2020-02-11 11:30:00,245.36,245.55,245.27,245.5,8863.0,245.36,245.55,245.27,245.5,8863.0
2020-02-11 11:35:00,245.48,245.85,245.48,245.76,5700.0,245.48,245.85,245.48,245.76,5700.0
2020-02-11 11:40:00,245.91,246.21,245.73,246.11,12976.0,245.91,246.21,245.73,246.11,12976.0
2020-02-11 11:45:00,246.09,246.12,245.79,246.02,7914.0,246.09,246.12,245.79,246.02,7914.0
2020-02-11 11:50:00,246.01,246.24,245.95,246.09,11292.0,246.01,246.24,245.95,246.09,11292.0
2020-02-11 11:55:00,246.14,246.19,245.61,245.62,6965.0,246.14,246.19,245.61,245.62,6965.0
2020-02-11 12:00:00,245.71,245.98,245.62,245.98,43664.0,245.71,245.98,245.62,245.98,43664.0
2020-02-11 12:05:00,245.94,246.29,245.87,246.16,43631.0,245.94,246.29,245.87,246.16,43631.0
2020-02-11 12:10:00,246.17,246.22,245.81,245.91,5446.0,246.17,246.22,245.81,245.91,5446.0
2020-02-11 12:15:00,246.0,246.0,245.83,246.0,4299.0,246.0,246.0,245.83,246.0,4299.0
2020-02-11 12:20:00,245.99,246.03,245.87,246.03,12736.0,245.99,246.03,245.87,246.03,12736.0
2020-02-11 12:25:00,245.99,246.1,245.85,246.01,11237.0,245.99,246.1,245.85,246.01,11237.0
2020-02-11 12:30:00,245.93,246.16,245.93,246.07,8219.0,245.93,246.16,245.93,246.07,8219.0
2020-02-11 12:35:00,246.09,246.09,245.89,246.03,5712.0,246.09,246.09,245.89,246.03,5712.0
2020-02-11 12:40:00,246.07,246.07,245.6,245.74,15703.0,246.07,246.07,245.6,245.74,15703.0
2020-02-11 12:45:00,245.76,246.05,245.76,245.9,17662.0,245.76,246.05,245.76,245.9,17662.0
2020-02-11 12:50:00,245.89,246.07,245.87,245.98,24783.0,245.89,246.07,245.87,245.98,24783.0
2020-02-11 12:55:00,245.98,246.31,245.98,246.28,21523.0,245.98,246.31,245.98,246.28,21523.0
2020-02-11 13:00:00,246.27,246.82,246.27,246.64,27665.0,246.27,246.82,246.27,246.64,27665.0
2020-02-11 13:05:00,246.62,246.88,246.57,246.81,34743.0,246.62,246.88,246.57,246.81,34743.0
2020-02-11 13:10:00,246.81,247.48,246.81,247.21,39666.0,246.81,247.48,246.81,247.21,39666.0
2020-02-11 13:15:00,247.22,247.38,246.75,247.07,22123.0,247.22,247.38,246.75,247.07,22123.0
2020-02-11 13:20:00,247.08,247.15,246.87,247.01,7035.0,247.08,247.15,246.87,247.01,7035.0
2020-02-11 13:25:00,246.95,247.04,246.78,246.83,10498.0,246.95,247.04,246.78,246.83,10498.0
2020-02-11 13:30:00,246.84,246.86,246.62,246.62,2245.0,246.84,246.86,246.62,246.62,2245.0
2020-02-11 13:35:00,246.5,246.5,246.2,246.21,4787.0,246.5,246.5,246.2,246.21,4787.0
2020-02-11 13:40:00,246.18,246.48,246.07,246.14,7122.0,246.18,246.48,246.07,246.14,7122.0
2020-02-11 13:45:00,246.01,246.22,245.95,246.05,3859.0,246.01,246.22,245.95,246.05,3859.0
2020-02-11 13:50:00,245.96,246.16,245.88,246.1,10868.0,245.96,246.16,245.88,246.1,10868.0
2020-02-11 13:55:00,246.05,246.4,246.04,246.07,7904.0,246.05,246.4,246.04,246.07,7904.0
2020-02-11 14:00:00,246.11,246.11,245.63,245.72,3526.0,246.11,246.11,245.63,245.72,3526.0
2020-02-11 14:05:00,245.72,245.9,245.64,245.9,7000.0,245.72,245.9,245.64,245.9,7000.0
2020-02-11 14:10:00,245.91,246.43,245.85,246.39,18549.0,245.91,246.43,245.85,246.39,18549.0
2020-02-11 14:15:00,246.37,246.76,246.36,246.66,28915.0,246.37,246.76,246.36,246.66,28915.0
2020-02-11 14:20:00,246.66,246.94,246.4,246.51,65877.0,246.66,246.94,246.4,246.51,65877.0
2020-02-11 14:25:00,246.52,246.69,246.46,246.6,12358.0,246.52,246.69,246.46,246.6,12358.0
2020-02-11 14:30:00,246.55,246.71,246.45,246.52,5518.0,246.55,246.71,246.45,246.52,5518.0
2020-02-11 14:35:00,246.57,246.75,246.55,246.56,7041.0,246.57,246.75,246.55,246.56,7041.0
2020-02-11 14:40:00,246.59,246.66,246.36,246.58,5701.0,246.59,246.66,246.36,246.58,5701.0
2020-02-11 14:45:00,246.56,246.56,246.27,246.42,8936.0,246.56,246.56,246.27,246.42,8936.0
2020-02-11 14:50:00,246.41,247.18,246.41,247.14,23048.0,246.41,247.18,246.41,247.14,23048.0
2020-02-11 14:55:00,247.1,247.78,247.08,247.77,26608.0,247.1,247.78,247.08,247.77,26608.0
2020-02-11 15:00:00,247.74,247.92,247.6,247.86,26359.0,247.74,247.92,247.6,247.86,26359.0
2020-02-11 15:05:00,247.87,248.26,247.87,248.11,37320.0,247.87,248.26,247.87,248.11,37320.0
2020-02-11 15:10:00,248.13,248.47,248.13,248.47,35062.0,248.13,248.47,248.13,248.47,35062.0
2020-02-11 15:15:00,248.51,248.83,248.33,248.6,81736.0,248.51,248.83,248.33,248.6,81736.0
2020-02-11 15:20:00,248.61,248.61,247.94,248.19,20157.0,248.61,248.61,247.94,248.19,20157.0
2020-02-11 15:25:00,248.19,248.46,247.69,248.46,31566.0,248.19,248.46,247.69,248.46,31566.0
2020-02-11 15:30:00,248.44,248.55,247.19,247.27,23084.0,248.44,248.55,247.19,247.27,23084.0
2020-02-11 15:35:00,247.32,247.79,247.15,247.61,18336.0,247.32,247.79,247.15,247.61,18336.0
2020-02-11 15:40:00,247.59,248.71,247.53,248.65,55834.0,247.59,248.71,247.53,248.65,55834.0
2020-02-11 15:45:00,248.65,249.0,247.82,247.82,85222.0,248.65,249.0,247.82,247.82,85222.0
2020-02-11 15:50:00,247.68,248.91,247.56,248.8,135621.0,247.68,248.91,247.56,248.8,135621.0
2020-02-11 15:55:00,248.71,248.73,247.52,247.84,122508.0,248.71,248.73,247.52,247.84,122508.0
2020-02-12 09:30:00,247.61,248.8,247.48,247.82,38861.0,247.61,248.8,247.48,247.82,38861.0
2020-02-12 09:35:00,247.83,248.54,247.3,247.93,14403.0,247.83,248.54,247.3,247.93,14403.0
2020-02-12 09:40:00,247.83,248.0,246.36,246.4,19038.0,247.83,248.0,246.36,246.4,19038.0
2020-02-12 09:45:00,246.4,246.47,244.82,244.87,27473.0,246.4,246.47,244.82,244.87,27473.0
2020-02-12 09:50:00,244.81,244.83,244.15,244.2,15287.0,244.81,244.83,244.15,244.2,15287.0
2020-02-12 09:55:00,244.29,245.02,244.0,245.02,12933.0,244.29,245.02,244.0,245.02,12933.0
2020-02-12 10:00:00,245.06,245.28,244.04,244.04,7363.0,245.06,245.28,244.04,244.04,7363.0
2020-02-12 10:05:00,244.19,244.21,243.71,243.87,11578.0,244.19,244.21,243.71,243.87,11578.0
2020-02-12 10:10:00,243.72,244.11,243.37,243.37,10976.0,243.72,244.11,243.37,243.37,10976.0
2020-02-12 10:15:00,243.41,244.13,243.41,243.78,7418.0,243.41,244.13,243.41,243.78,7418.0
2020-02-12 10:20:00,243.79,244.13,243.71,244.04,8671.0,243.79,244.13,243.71,244.04,8671.0
2020-02-12 10:25:00,244.05,244.16,243.84,243.94,5245.0,244.05,244.16,243.84,243.94,5245.0
2020-02-12 10:30:00,243.91,244.17,243.72,243.74,6796.0,243.91,244.17,243.72,243.74,6796.0
2020-02-12 10:35:00,243.82,243.96,243.7,243.9,11023.0,243.82,243.96,243.7,243.9,11023.0
2020-02-12 10:40:00,243.9,243.93,243.48,243.75,10629.0,243.9,243.93,243.48,243.75,10629.0
2020-02-12 10:45:00,243.75,243.97,243.71,243.78,5489.0,243.75,243.97,243.71,243.78,5489.0
2020-02-12 10:50:00,243.76,243.94,243.61,243.81,6521.0,243.76,243.94,243.61,243.81,6521.0
2020-02-12 10:55:00,243.76,243.78,243.65,243.68,4350.0,243.76,243.78,243.65,243.68,4350.0
2020-02-12 11:00:00,243.72,243.92,243.68,243.72,4178.0,243.72,243.92,243.68,243.72,4178.0
2020-02-12 11:05:00,243.73,243.94,243.54,243.9,6355.0,243.73,243.94,243.54,243.9,6355.0
2020-02-12 11:10:00,243.92,243.94,243.6,243.89,6547.0,243.92,243.94,243.6,243.89,6547.0
2020-02-12 11:15:00,243.92,243.99,243.6,243.69,7457.0,243.92,243.99,243.6,243.69,7457.0
2020-02-12 11:20:00,243.7,243.9,243.66,243.72,4162.0,243.7,243.9,243.66,243.72,4162.0
2020-02-12 11:25:00,243.72,243.72,243.25,243.63,7852.0,243.72,243.72,243.25,243.63,7852.0
2020-02-12 11:30:00,243.67,243.73,243.54,243.56,7529.0,243.67,243.73,243.54,243.56,7529.0
2020-02-12 11:35:00,243.6,243.66,243.41,243.51,7774.0,243.6,243.66,243.41,243.51,7774.0
2020-02-12 11:40:00,243.48,243.49,243.3,243.49,7613.0,243.48,243.49,243.3,243.49,7613.0
2020-02-12 11:45:00,243.46,243.58,243.35,243.52,9083.0,243.46,243.58,243.35,243.52,9083.0
2020-02-12 11:50:00,243.52,243.57,243.36,243.37,17838.0,243.52,243.57,243.36,243.37,17838.0
2020-02-12 11:55:00,243.37,243.48,243.21,243.34,13925.0,243.37,243.48,243.21,243.34,13925.0
2020-02-12 12:00:00,243.27,243.36,242.74,242.81,25601.0,243.27,243.36,242.74,242.81,25601.0
2020-02-12 12:05:00,242.75,242.82,242.29,242.58,39264.0,242.75,242.82,242.29,242.58,39264.0
2020-02-12 12:10:00,242.57,242.73,242.48,242.6,12958.0,242.57,242.73,242.48,242.6,12958.0
2020-02-12 12:15:00,242.58,242.65,242.41,242.41,7660.0,242.58,242.65,242.41,242.41,7660.0
2020-02-12 12:20:00,242.48,242.53,242.3,242.44,9371.0,242.48,242.53,242.3,242.44,9371.0
2020-02-12 12:25:00,242.5,242.54,242.27,242.38,8913.0,242.5,242.54,242.27,242.38,8913.0
2020-02-12 12:30:00,242.43,242.7,242.38,242.56,19385.0,242.43,242.7,242.38,242.56,19385.0
2020-02-12 12:35:00,242.59,242.61,242.4,242.42,10071.0,242.59,242.61,242.4,242.42,10071.0
2020-02-12 12:40:00,242.49,242.56,242.27,242.52,9523.0,242.49,242.56,242.27,242.52,9523.0
2020-02-12 12:45:00,242.52,242.52,242.28,242.46,6114.0,242.52,242.52,242.28,242.46,6114.0
2020-02-12 12:50:00,242.38,242.42,242.05,242.15,5445.0,242.38,242.42,242.05,242.15,5445.0
2020-02-12 12:55:00,242.22,242.53,242.16,242.26,17004.0,242.22,242.53,242.16,242.26,17004.0
2020-02-12 13:00:00,242.25,242.33,241.62,241.76,14716.0,242.25,242.33,241.62,241.76,14716.0
2020-02-12 13:05:00,241.72,241.91,241.69,241.75,3786.0,241.72,241.91,241.69,241.75,3786.0
2020-02-12 13:10:00,241.5,241.62,241.24,241.43,7708.0,241.5,241.62,241.24,241.43,7708.0
2020-02-12 13:15:00,241.49,241.81,241.36,241.53,16061.0,241.49,241.81,241.36,241.53,16061.0
2020-02-12 13:20:00,241.45,241.48,240.9,240.98,8916.0,241.45,241.48,240.9,240.98,8916.0
2020-02-12 13:25:00,240.97,241.6,240.7,241.6,16356.0,240.97,241.6,240.7,241.6,16356.0
2020-02-12 13:30:00,241.65,241.83,241.59,241.66,7711.0,241.65,241.83,241.59,241.66,7711.0
2020-02-12 13:35:00,241.62,241.68,241.37,241.37,14598.0,241.62,241.68,241.37,241.37,14598.0
2020-02-12 13:40:00,241.38,241.44,241.08,241.08,14782.0,241.38,241.44,241.08,241.08,14782.0
2020-02-12 13:45:00,241.11,241.14,240.89,240.99,11859.0,241.11,241.14,240.89,240.99,11859.0
2020-02-12 13:50:00,240.99,241.31,240.88,240.97,20580.0,240.99,241.31,240.88,240.97,20580.0
2020-02-12 13:55:00,240.94,241.07,240.8,241.07,4881.0,240.94,241.07,240.8,241.07,4881.0
2020-02-12 14:00:00,241.1,241.48,241.05,241.26,5250.0,241.1,241.48,241.05,241.26,5250.0
2020-02-12 14:05:00,241.27,241.49,240.97,241.05,24046.0,241.27,241.49,240.97,241.05,24046.0
2020-02-12 14:10:00,241.03,241.35,240.97,241.12,17459.0,241.03,241.35,240.97,241.12,17459.0
2020-02-12 14:15:00,241.16,241.95,241.16,241.86,18659.0,241.16,241.95,241.16,241.86,18659.0
2020-02-12 14:20:00,241.87,241.99,241.7,241.76,18532.0,241.87,241.99,241.7,241.76,18532.0
2020-02-12 14:25:00,241.8,241.93,241.66,241.75,8332.0,241.8,241.93,241.66,241.75,8332.0
2020-02-12 14:30:00,241.7,241.99,241.66,241.86,13070.0,241.7,241.99,241.66,241.86,13070.0
2020-02-12 14:35:00,241.91,241.99,241.79,241.87,12023.0,241.91,241.99,241.79,241.87,12023.0
2020-02-12 14:40:00,241.9,241.94,241.72,241.72,3381.0,241.9,241.94,241.72,241.72,3381.0
2020-02-12 14:45:00,241.66,241.96,241.57,241.94,7905.0,241.66,241.96,241.57,241.94,7905.0
2020-02-12 14:50:00,241.97,241.99,241.73,241.83,6199.0,241.97,241.99,241.73,241.83,6199.0
2020-02-12 14:55:00,241.84,241.95,241.83,241.91,3063.0,241.84,241.95,241.83,241.91,3063.0
2020-02-12 15:00:00,241.93,242.02,241.77,241.91,13587.0,241.93,242.02,241.77,241.91,13587.0
2020-02-12 15:05:00,241.92,242.18,241.88,242.06,22289.0,241.92,242.18,241.88,242.06,22289.0
2020-02-12 15:10:00,242.1,242.12,241.88,242.1,11269.0,242.1,242.12,241.88,242.1,11269.0
2020-02-12 15:15:00,242.08,242.2,241.59,241.94,26367.0,242.08,242.2,241.59,241.94,26367.0
2020-02-12 15:20:00,241.89,241.99,241.84,241.92,8529.0,241.89,241.99,241.84,241.92,8529.0
2020-02-12 15:25:00,241.92,242.1,241.83,242.04,13571.0,241.92,242.1,241.83,242.04,13571.0
2020-02-12 15:30:00,241.98,242.25,241.81,242.14,22845.0,241.98,242.25,241.81,242.14,22845.0
2020-02-12 15:35:00,242.16,242.33,241.96,242.33,12044.0,242.16,242.33,241.96,242.33,12044.0
2020-02-12 15:40:00,242.25,242.37,241.86,241.86,28034.0,242.25,242.37,241.86,241.86,28034.0
2020-02-12 15:45:00,242.01,242.17,241.78,241.85,12735.0,242.01,242.17,241.78,241.85,12735.0
2020-02-12 15:50:00,241.85,242.05,241.81,242.03,31277.0,241.85,242.05,241.81,242.03,31277.0
2020-02-12 15:55:00,242.06,242.54,241.96,242.19,62682.0,242.06,242.54,241.96,242.19,62682.0
2020-02-13 09:30:00,241.25,241.99,240.56,240.72,26591.0,241.25,241.99,240.56,240.72,26591.0
2020-02-13 09:35:00,240.85,242.06,240.74,241.71,10184.0,240.85,242.06,240.74,241.71,10184.0
2020-02-13 09:40:00,241.63,242.9,241.6,242.88,17942.0,241.63,242.9,241.6,242.88,17942.0
2020-02-13 09:45:00,242.95,243.32,242.5,243.15,22773.0,242.95,243.32,242.5,243.15,22773.0
2020-02-13 09:50:00,243.16,243.97,243.16,243.91,3543.0,243.16,243.97,243.16,243.91,3543.0
2020-02-13 09:55:00,243.85,244.45,243.15,243.15,8438.0,243.85,244.45,243.15,243.15,8438.0
2020-02-13 10:00:00,243.2,243.35,242.87,243.2,4124.0,243.2,243.35,242.87,243.2,4124.0
2020-02-13 10:05:00,243.22,243.69,243.06,243.58,7272.0,243.22,243.69,243.06,243.58,7272.0
2020-02-13 10:10:00,243.61,244.8,243.6,244.78,8927.0,243.61,244.8,243.6,244.78,8927.0
2020-02-13 10:15:00,244.63,245.39,244.61,244.84,14267.0,244.63,245.39,244.61,244.84,14267.0
2020-02-13 10:20:00,244.84,244.84,244.02,244.09,9901.0,244.84,244.84,244.02,244.09,9901.0
2020-02-13 10:25:00,244.04,244.6,243.9,244.36,4822.0,244.04,244.6,243.9,244.36,4822.0
2020-02-13 10:30:00,244.23,244.42,244.0,244.31,7063.0,244.23,244.42,244.0,244.31,7063.0
2020-02-13 10:35:00,244.54,244.63,243.9,243.9,9420.0,244.54,244.63,243.9,243.9,9420.0
2020-02-13 10:40:00,243.95,244.32,243.76,244.02,4358.0,243.95,244.32,243.76,244.02,4358.0
2020-02-13 10:45:00,244.02,244.05,243.75,244.05,3303.0,244.02,244.05,243.75,244.05,3303.0
2020-02-13 10:50:00,244.05,244.26,243.97,244.09,9639.0,244.05,244.26,243.97,244.09,9639.0
2020-02-13 10:55:00,244.01,244.3,243.98,244.14,5162.0,244.01,244.3,243.98,244.14,5162.0
2020-02-13 11:00:00,244.19,244.19,243.63,243.74,6112.0,244.19,244.19,243.63,243.74,6112.0
2020-02-13 11:05:00,243.76,243.76,243.38,243.41,2950.0,243.76,243.76,243.38,243.41,2950.0
2020-02-13 11:10:00,243.38,243.46,243.11,243.11,1800.0,243.38,243.46,243.11,243.11,1800.0
2020-02-13 11:15:00,242.92,242.99,242.71,242.85,4508.0,242.92,242.99,242.71,242.85,4508.0
2020-02-13 11:20:00,242.89,243.26,242.89,243.08,3300.0,242.89,243.26,242.89,243.08,3300.0
2020-02-13 11:25:00,243.12,243.26,242.9,243.25,2704.0,243.12,243.26,242.9,243.25,2704.0
2020-02-13 11:30:00,243.29,243.63,243.28,243.51,3150.0,243.29,243.63,243.28,243.51,3150.0
2020-02-13 11:35:00,243.51,243.62,243.14,243.14,6697.0,243.51,243.62,243.14,243.14,6697.0
2020-02-13 11:40:00,243.02,243.19,242.93,243.06,1600.0,243.02,243.19,242.93,243.06,1600.0
2020-02-13 11:45:00,242.86,243.12,242.85,243.1,1550.0,242.86,243.12,242.85,243.1,1550.0
2020-02-13 11:50:00,243.07,243.25,242.66,242.66,5925.0,243.07,243.25,242.66,242.66,5925.0
2020-02-13 11:55:00,242.73,242.73,242.38,242.5,2918.0,242.73,242.73,242.38,242.5,2918.0
2020-02-13 12:00:00,242.7,242.7,242.52,242.63,3095.0,242.7,242.7,242.52,242.63,3095.0
2020-02-13 12:05:00,242.58,242.64,242.51,242.6,3043.0,242.58,242.64,242.51,242.6,3043.0
2020-02-13 12:10:00,242.6,242.77,242.5,242.68,1913.0,242.6,242.77,242.5,242.68,1913.0
2020-02-13 12:15:00,242.71,242.71,242.29,242.29,2114.0,242.71,242.71,242.29,242.29,2114.0
2020-02-13 12:20:00,242.15,242.48,242.15,242.26,2846.0,242.15,242.48,242.15,242.26,2846.0
2020-02-13 12:25:00,242.27,242.36,242.06,242.18,4818.0,242.27,242.36,242.06,242.18,4818.0
2020-02-13 12:30:00,242.13,242.28,242.05,242.24,3804.0,242.13,242.28,242.05,242.24,3804.0
2020-02-13 12:35:00,242.25,242.28,242.12,242.12,1650.0,242.25,242.28,242.12,242.12,1650.0
2020-02-13 12:40:00,242.08,242.13,241.69,241.69,2950.0,242.08,242.13,241.69,241.69,2950.0
2020-02-13 12:45:00,241.64,242.09,241.57,242.05,2850.0,241.64,242.09,241.57,242.05,2850.0
2020-02-13 12:50:00,241.97,242.06,241.91,242.06,1800.0,241.97,242.06,241.91,242.06,1800.0
2020-02-13 12:55:00,242.06,242.06,241.78,241.86,3544.0,242.06,242.06,241.78,241.86,3544.0
2020-02-13 13:00:00,242.0,242.03,241.88,241.95,1700.0,242.0,242.03,241.88,241.95,1700.0
2020-02-13 13:05:00,242.0,242.02,241.89,241.89,1100.0,242.0,242.02,241.89,241.89,1100.0
2020-02-13 13:10:00,241.82,241.82,241.42,241.47,2700.0,241.82,241.82,241.42,241.47,2700.0
2020-02-13 13:15:00,241.47,241.67,241.44,241.67,1200.0,241.47,241.67,241.44,241.67,1200.0
2020-02-13 13:20:00,241.66,241.82,241.61,241.69,5654.0,241.66,241.82,241.61,241.69,5654.0
2020-02-13 13:25:00,241.66,241.94,241.64,241.94,4378.0,241.66,241.94,241.64,241.94,4378.0
2020-02-13 13:30:00,241.92,242.09,241.88,242.09,2715.0,241.92,242.09,241.88,242.09,2715.0
2020-02-13 13:35:00,242.06,242.1,241.82,241.86,1873.0,242.06,242.1,241.82,241.86,1873.0
2020-02-13 13:40:00,241.93,242.09,241.81,242.04,3429.0,241.93,242.09,241.81,242.04,3429.0
2020-02-13 13:45:00,242.07,242.54,242.07,242.35,2400.0,242.07,242.54,242.07,242.35,2400.0
2020-02-13 13:50:00,242.34,242.55,242.29,242.36,4600.0,242.34,242.55,242.29,242.36,4600.0
2020-02-13 13:55:00,242.35,242.51,242.24,242.42,2698.0,242.35,242.51,242.24,242.42,2698.0
2020-02-13 14:00:00,242.43,242.53,242.36,242.47,6750.0,242.43,242.53,242.36,242.47,6750.0
2020-02-13 14:05:00,242.42,242.46,242.18,242.18,2600.0,242.42,242.46,242.18,242.18,2600.0
2020-02-13 14:10:00,242.15,242.31,241.97,242.23,4530.0,242.15,242.31,241.97,242.23,4530.0
2020-02-13 14:15:00,242.3,242.58,242.3,242.5,5274.0,242.3,242.58,242.3,242.5,5274.0
2020-02-13 14:20:00,242.54,242.58,242.4,242.43,3300.0,242.54,242.58,242.4,242.43,3300.0
2020-02-13 14:25:00,242.26,242.41,242.23,242.37,1000.0,242.26,242.41,242.23,242.37,1000.0
2020-02-13 14:30:00,242.33,242.53,242.3,242.51,3332.0,242.33,242.53,242.3,242.51,3332.0
2020-02-13 14:35:00,242.5,242.55,242.27,242.38,2221.0,242.5,242.55,242.27,242.38,2221.0
2020-02-13 14:40:00,242.38,242.38,242.08,242.11,5055.0,242.38,242.38,242.08,242.11,5055.0
2020-02-13 14:45:00,242.09,242.21,242.02,242.14,2955.0,242.09,242.21,242.02,242.14,2955.0
2020-02-13 14:50:00,242.25,242.29,242.14,242.29,1600.0,242.25,242.29,242.14,242.29,1600.0
2020-02-13 14:55:00,242.16,242.66,242.16,242.55,3745.0,242.16,242.66,242.16,242.55,3745.0
2020-02-13 15:00:00,242.51,242.58,241.86,241.86,8400.0,242.51,242.58,241.86,241.86,8400.0
2020-02-13 15:05:00,241.88,241.99,241.82,241.93,5066.0,241.88,241.99,241.82,241.93,5066.0
2020-02-13 15:10:00,241.94,241.94,241.4,241.51,6793.0,241.94,241.94,241.4,241.51,6793.0
2020-02-13 15:15:00,241.44,241.79,241.4,241.73,4900.0,241.44,241.79,241.4,241.73,4900.0
2020-02-13 15:20:00,241.72,241.76,241.61,241.7,2553.0,241.72,241.76,241.61,241.7,2553.0
2020-02-13 15:25:00,241.67,241.71,241.57,241.68,3200.0,241.67,241.71,241.57,241.68,3200.0
2020-02-13 15:30:00,241.65,241.73,241.0,241.05,28876.0,241.65,241.73,241.0,241.05,28876.0
2020-02-13 15:35:00,241.06,241.2,240.77,240.77,11092.0,241.06,241.2,240.77,240.77,11092.0
2020-02-13 15:40:00,240.77,240.85,240.38,240.62,15503.0,240.77,240.85,240.38,240.62,15503.0
2020-02-13 15:45:00,240.57,240.7,240.3,240.38,34603.0,240.57,240.7,240.3,240.38,34603.0
2020-02-13 15:50:00,240.37,240.65,240.24,240.38,58853.0,240.37,240.65,240.24,240.38,58853.0
2020-02-13 15:55:00,240.38,240.44,239.73,240.09,74057.0,240.38,240.44,239.73,240.09,74057.0
2020-02-14 09:30:00,241.0,241.43,239.51,240.2,23975.0,241.0,241.43,239.51,240.2,23975.0
2020-02-14 09:35:00,240.47,240.49,238.55,239.1,8351.0,240.47,240.49,238.55,239.1,8351.0
2020-02-14 09:40:00,239.1,240.42,239.1,240.42,5936.0,239.1,240.42,239.1,240.42,5936.0
2020-02-14 09:45:00,240.26,240.72,240.02,240.27,17940.0,240.26,240.72,240.02,240.27,17940.0
2020-02-14 09:50:00,240.27,240.3,239.87,240.03,4643.0,240.27,240.3,239.87,240.03,4643.0
2020-02-14 09:55:00,240.05,240.37,240.0,240.3,16007.0,240.05,240.37,240.0,240.3,16007.0
2020-02-14 10:00:00,240.22,240.61,240.02,240.17,17985.0,240.22,240.61,240.02,240.17,17985.0
2020-02-14 10:05:00,240.27,241.49,240.27,241.42,8508.0,240.27,241.49,240.27,241.42,8508.0
2020-02-14 10:10:00,241.32,241.41,240.85,241.05,10238.0,241.32,241.41,240.85,241.05,10238.0
2020-02-14 10:15:00,241.18,241.81,241.1,241.81,5467.0,241.18,241.81,241.1,241.81,5467.0
2020-02-14 10:20:00,241.71,242.11,241.71,241.93,6095.0,241.71,242.11,241.71,241.93,6095.0
2020-02-14 10:25:00,241.71,242.11,241.71,241.8,4671.0,241.71,242.11,241.71,241.8,4671.0
2020-02-14 10:30:00,241.84,241.84,241.5,241.77,5191.0,241.84,241.84,241.5,241.77,5191.0
2020-02-14 10:35:00,241.64,241.93,241.43,241.51,9113.0,241.64,241.93,241.43,241.51,9113.0
2020-02-14 10:40:00,241.66,241.81,241.53,241.74,4240.0,241.66,241.81,241.53,241.74,4240.0
2020-02-14 10:45:00,241.72,242.24,241.56,242.17,10759.0,241.72,242.24,241.56,242.17,10759.0
2020-02-14 10:50:00,242.16,243.1,242.16,242.89,21997.0,242.16,243.1,242.16,242.89,21997.0
2020-02-14 10:55:00,242.84,243.18,242.56,243.05,5900.0,242.84,243.18,242.56,243.05,5900.0
2020-02-14 11:00:00,243.01,243.45,242.85,243.3,11208.0,243.01,243.45,242.85,243.3,11208.0
2020-02-14 11:05:00,243.33,243.73,243.3,243.73,8602.0,243.33,243.73,243.3,243.73,8602.0
2020-02-14 11:10:00,243.76,244.17,243.55,244.12,10329.0,243.76,244.17,243.55,244.12,10329.0
2020-02-14 11:15:00,244.12,244.45,244.11,244.2,7377.0,244.12,244.45,244.11,244.2,7377.0
2020-02-14 11:20:00,244.3,244.3,243.9,244.0,6360.0,244.3,244.3,243.9,244.0,6360.0
2020-02-14 11:25:00,243.96,244.11,243.76,243.97,5013.0,243.96,244.11,243.76,243.97,5013.0
2020-02-14 11:30:00,243.91,243.96,243.64,243.79,5502.0,243.91,243.96,243.64,243.79,5502.0
2020-02-14 11:35:00,243.74,244.0,243.65,243.72,14418.0,243.74,244.0,243.65,243.72,14418.0
2020-02-14 11:40:00,243.8,244.21,243.8,244.06,6242.0,243.8,244.21,243.8,244.06,6242.0
2020-02-14 11:45:00,244.06,244.27,243.98,244.11,5482.0,244.06,244.27,243.98,244.11,5482.0
2020-02-14 11:50:00,244.09,244.1,243.89,244.06,4400.0,244.09,244.1,243.89,244.06,4400.0
2020-02-14 11:55:00,243.98,244.28,243.98,244.0,5491.0,243.98,244.28,243.98,244.0,5491.0
2020-02-14 12:00:00,243.98,244.16,243.68,243.68,7954.0,243.98,244.16,243.68,243.68,7954.0
2020-02-14 12:05:00,243.74,243.75,243.13,243.3,6469.0,243.74,243.75,243.13,243.3,6469.0
2020-02-14 12:10:00,243.3,243.41,243.18,243.24,2711.0,243.3,243.41,243.18,243.24,2711.0
2020-02-14 12:15:00,243.29,243.56,243.28,243.49,10979.0,243.29,243.56,243.28,243.49,10979.0
2020-02-14 12:20:00,243.5,243.65,243.21,243.28,3435.0,243.5,243.65,243.21,243.28,3435.0
2020-02-14 12:25:00,243.25,243.4,243.1,243.19,5368.0,243.25,243.4,243.1,243.19,5368.0
2020-02-14 12:30:00,243.14,243.14,242.79,242.84,1956.0,243.14,243.14,242.79,242.84,1956.0
2020-02-14 12:35:00,242.92,243.1,242.27,242.79,22444.0,242.92,243.1,242.27,242.79,22444.0
2020-02-14 12:40:00,242.8,243.1,242.79,242.84,1968.0,242.8,243.1,242.79,242.84,1968.0
2020-02-14 12:45:00,242.91,243.03,242.86,242.94,2270.0,242.91,243.03,242.86,242.94,2270.0
2020-02-14 12:50:00,242.88,242.89,242.54,242.61,2176.0,242.88,242.89,242.54,242.61,2176.0
2020-02-14 12:55:00,242.59,242.73,242.4,242.72,2407.0,242.59,242.73,242.4,242.72,2407.0
2020-02-14 13:00:00,242.69,243.04,242.68,243.02,2771.0,242.69,243.04,242.68,243.02,2771.0
2020-02-14 13:05:00,243.1,243.11,242.6,242.67,12045.0,243.1,243.11,242.6,242.67,12045.0
2020-02-14 13:10:00,242.63,242.76,242.59,242.69,5231.0,242.63,242.76,242.59,242.69,5231.0
2020-02-14 13:15:00,242.61,242.69,242.03,242.15,5166.0,242.61,242.69,242.03,242.15,5166.0
2020-02-14 13:20:00,242.14,242.75,241.86,242.7,16964.0,242.14,242.75,241.86,242.7,16964.0
2020-02-14 13:25:00,242.74,243.04,242.69,243.04,4611.0,242.74,243.04,242.69,243.04,4611.0
2020-02-14 13:30:00,243.02,243.06,242.76,242.86,4374.0,243.02,243.06,242.76,242.86,4374.0
2020-02-14 13:35:00,242.95,243.25,242.95,243.25,2740.0,242.95,243.25,242.95,243.25,2740.0
2020-02-14 13:40:00,243.27,243.48,243.1,243.1,2696.0,243.27,243.48,243.1,243.1,2696.0
2020-02-14 13:45:00,243.16,243.21,243.0,243.15,2154.0,243.16,243.21,243.0,243.15,2154.0
2020-02-14 13:50:00,243.13,243.38,243.01,243.27,10366.0,243.13,243.38,243.01,243.27,10366.0
2020-02-14 13:55:00,243.23,243.41,243.07,243.32,6477.0,243.23,243.41,243.07,243.32,6477.0
2020-02-14 14:00:00,243.19,243.3,243.01,243.3,3500.0,243.19,243.3,243.01,243.3,3500.0
2020-02-14 14:05:00,243.39,243.54,243.35,243.47,2845.0,243.39,243.54,243.35,243.47,2845.0
2020-02-14 14:10:00,243.48,243.6,243.39,243.39,8620.0,243.48,243.6,243.39,243.39,8620.0
2020-02-14 14:15:00,243.43,243.43,242.74,242.74,5811.0,243.43,243.43,242.74,242.74,5811.0
2020-02-14 14:20:00,242.88,242.94,242.81,242.81,752.0,242.88,242.94,242.81,242.81,752.0
2020-02-14 14:25:00,242.9,243.13,242.86,242.98,3862.0,242.9,243.13,242.86,242.98,3862.0
2020-02-14 14:30:00,242.98,243.0,242.78,242.98,3500.0,242.98,243.0,242.78,242.98,3500.0
2020-02-14 14:35:00,243.08,243.26,243.04,243.21,1343.0,243.08,243.26,243.04,243.21,1343.0
2020-02-14 14:40:00,243.2,243.2,242.83,242.92,2939.0,243.2,243.2,242.83,242.92,2939.0
2020-02-14 14:45:00,242.94,243.01,242.86,242.92,2100.0,242.94,243.01,242.86,242.92,2100.0
2020-02-14 14:50:00,242.84,242.94,242.81,242.81,3900.0,242.84,242.94,242.81,242.81,3900.0
2020-02-14 14:55:00,242.84,242.97,242.79,242.89,2700.0,242.84,242.97,242.79,242.89,2700.0
2020-02-14 15:00:00,242.84,242.94,242.76,242.94,2990.0,242.84,242.94,242.76,242.94,2990.0
2020-02-14 15:05:00,242.98,243.09,242.86,242.87,4231.0,242.98,243.09,242.86,242.87,4231.0
2020-02-14 15:10:00,242.84,242.9,242.57,242.68,5761.0,242.84,242.9,242.57,242.68,5761.0
2020-02-14 15:15:00,242.72,242.81,242.61,242.69,4800.0,242.72,242.81,242.61,242.69,4800.0
2020-02-14 15:20:00,242.72,243.01,242.72,242.85,3808.0,242.72,243.01,242.72,242.85,3808.0
2020-02-14 15:25:00,242.93,242.93,242.82,242.88,4013.0,242.93,242.93,242.82,242.88,4013.0
2020-02-14 15:30:00,242.84,243.21,242.81,243.01,9538.0,242.84,243.21,242.81,243.01,9538.0
2020-02-14 15:35:00,243.09,243.47,243.09,243.37,5601.0,243.09,243.47,243.09,243.37,5601.0
2020-02-14 15:40:00,243.31,243.35,243.14,243.31,5769.0,243.31,243.35,243.14,243.31,5769.0
2020-02-14 15:45:00,243.31,243.51,243.19,243.48,11882.0,243.31,243.51,243.19,243.48,11882.0
2020-02-14 15:50:00,243.58,243.87,243.45,243.86,27019.0,243.58,243.87,243.45,243.86,27019.0
2020-02-14 15:55:00,243.85,243.99,243.69,243.94,36611.0,243.85,243.99,243.69,243.94,36611.0
2020-02-18 09:30:00,244.92,245.73,243.53,243.53,30729.0,244.92,245.73,243.53,243.53,30729.0
2020-02-18 09:35:00,243.76,243.76,243.0,243.36,8077.0,243.76,243.76,243.0,243.36,8077.0
2020-02-18 09:40:00,243.52,243.65,243.02,243.25,16808.0,243.52,243.65,243.02,243.25,16808.0
2020-02-18 09:45:00,243.09,243.09,242.63,242.69,2375.0,243.09,243.09,242.63,242.69,2375.0
2020-02-18 09:50:00,242.7,242.83,242.45,242.51,9324.0,242.7,242.83,242.45,242.51,9324.0
2020-02-18 09:55:00,242.55,242.64,242.39,242.43,2400.0,242.55,242.64,242.39,242.43,2400.0
2020-02-18 10:00:00,242.59,242.7,242.2,242.32,14095.0,242.59,242.7,242.2,242.32,14095.0
2020-02-18 10:05:00,242.28,242.5,242.13,242.33,4932.0,242.28,242.5,242.13,242.33,4932.0
2020-02-18 10:10:00,242.38,242.55,242.38,242.47,3362.0,242.38,242.55,242.38,242.47,3362.0
2020-02-18 10:15:00,242.47,242.79,242.38,242.45,2011.0,242.47,242.79,242.38,242.45,2011.0
2020-02-18 10:20:00,242.57,242.68,242.17,242.24,3814.0,242.57,242.68,242.17,242.24,3814.0
2020-02-18 10:25:00,242.26,242.39,241.9,241.95,3785.0,242.26,242.39,241.9,241.95,3785.0
2020-02-18 10:30:00,241.94,242.05,241.7,242.05,2334.0,241.94,242.05,241.7,242.05,2334.0
2020-02-18 10:35:00,242.06,242.06,241.28,241.28,3501.0,242.06,242.06,241.28,241.28,3501.0
2020-02-18 10:40:00,241.4,241.43,241.09,241.4,8269.0,241.4,241.43,241.09,241.4,8269.0
2020-02-18 10:45:00,241.34,241.48,241.15,241.33,3954.0,241.34,241.48,241.15,241.33,3954.0
2020-02-18 10:50:00,241.38,241.93,241.38,241.91,4288.0,241.38,241.93,241.38,241.91,4288.0
2020-02-18 10:55:00,241.92,242.16,241.89,242.0,7866.0,241.92,242.16,241.89,242.0,7866.0
2020-02-18 11:00:00,242.04,242.26,241.76,242.26,5143.0,242.04,242.26,241.76,242.26,5143.0
2020-02-18 11:05:00,242.23,242.81,242.19,242.58,10740.0,242.23,242.81,242.19,242.58,10740.0
2020-02-18 11:10:00,242.55,242.83,242.43,242.77,5381.0,242.55,242.83,242.43,242.77,5381.0
2020-02-18 11:15:00,242.64,242.72,242.33,242.59,5872.0,242.64,242.72,242.33,242.59,5872.0
2020-02-18 11:20:00,242.57,242.72,242.33,242.37,5758.0,242.57,242.72,242.33,242.37,5758.0
2020-02-18 11:25:00,242.38,242.42,242.15,242.21,5758.0,242.38,242.42,242.15,242.21,5758.0
2020-02-18 11:30:00,242.22,242.31,242.03,242.28,5303.0,242.22,242.31,242.03,242.28,5303.0
2020-02-18 11:35:00,242.29,242.41,242.2,242.41,5849.0,242.29,242.41,242.2,242.41,5849.0
2020-02-18 11:40:00,242.31,242.39,242.17,242.38,5501.0,242.31,242.39,242.17,242.38,5501.0
2020-02-18 11:45:00,242.44,242.72,242.42,242.55,2729.0,242.44,242.72,242.42,242.55,2729.0
2020-02-18 11:50:00,242.56,242.72,242.46,242.46,3600.0,242.56,242.72,242.46,242.46,3600.0
2020-02-18 11:55:00,242.48,242.49,242.29,242.49,3597.0,242.48,242.49,242.29,242.49,3597.0
2020-02-18 12:00:00,242.5,242.56,242.31,242.5,3066.0,242.5,242.56,242.31,242.5,3066.0
2020-02-18 12:05:00,242.48,242.53,242.38,242.46,2574.0,242.48,242.53,242.38,242.46,2574.0
2020-02-18 12:10:00,242.49,242.65,242.46,242.54,3605.0,242.49,242.65,242.46,242.54,3605.0
2020-02-18 12:15:00,242.51,242.6,242.48,242.54,4492.0,242.51,242.6,242.48,242.54,4492.0
2020-02-18 12:20:00,242.57,242.61,242.47,242.61,3105.0,242.57,242.61,242.47,242.61,3105.0
2020-02-18 12:25:00,242.54,242.72,242.52,242.61,8320.0,242.54,242.72,242.52,242.61,8320.0
2020-02-18 12:30:00,242.59,243.0,242.59,243.0,10207.0,242.59,243.0,242.59,243.0,10207.0
2020-02-18 12:35:00,243.12,243.34,243.11,243.21,5439.0,243.12,243.34,243.11,243.21,5439.0
2020-02-18 12:40:00,243.29,243.29,243.12,243.19,2257.0,243.29,243.29,243.12,243.19,2257.0
2020-02-18 12:45:00,243.12,243.27,243.1,243.26,2733.0,243.12,243.27,243.1,243.26,2733.0
2020-02-18 12:50:00,243.23,243.31,243.18,243.25,4030.0,243.23,243.31,243.18,243.25,4030.0
2020-02-18 12:55:00,243.33,243.33,243.19,243.19,2282.0,243.33,243.33,243.19,243.19,2282.0
2020-02-18 13:00:00,243.25,243.27,243.23,243.23,1310.0,243.25,243.27,243.23,243.23,1310.0
2020-02-18 13:05:00,243.18,243.24,243.06,243.13,3665.0,243.18,243.24,243.06,243.13,3665.0
2020-02-18 13:10:00,243.15,243.17,243.02,243.02,1500.0,243.15,243.17,243.02,243.02,1500.0
2020-02-18 13:15:00,242.97,243.3,242.96,243.28,8473.0,242.97,243.3,242.96,243.28,8473.0
2020-02-18 13:20:00,243.3,243.39,243.12,243.39,4899.0,243.3,243.39,243.12,243.39,4899.0
2020-02-18 13:25:00,243.35,243.41,243.2,243.38,4600.0,243.35,243.41,243.2,243.38,4600.0
2020-02-18 13:30:00,243.42,243.61,243.36,243.44,4813.0,243.42,243.61,243.36,243.44,4813.0
2020-02-18 13:35:00,243.45,243.51,243.43,243.46,4300.0,243.45,243.51,243.43,243.46,4300.0
2020-02-18 13:40:00,243.61,243.95,243.61,243.88,2365.0,243.61,243.95,243.61,243.88,2365.0
2020-02-18 13:45:00,243.91,244.09,243.88,244.04,3409.0,243.91,244.09,243.88,244.04,3409.0
2020-02-18 13:50:00,244.07,244.31,244.07,244.12,4660.0,244.07,244.31,244.07,244.12,4660.0
2020-02-18 13:55:00,244.15,244.15,243.82,243.86,6833.0,244.15,244.15,243.82,243.86,6833.0
2020-02-18 14:00:00,243.92,244.23,243.91,244.1,2102.0,243.92,244.23,243.91,244.1,2102.0
2020-02-18 14:05:00,244.09,244.2,244.0,244.12,3339.0,244.09,244.2,244.0,244.12,3339.0
2020-02-18 14:10:00,244.15,244.23,244.12,244.18,1450.0,244.15,244.23,244.12,244.18,1450.0
2020-02-18 14:15:00,244.25,244.65,244.25,244.57,6075.0,244.25,244.65,244.25,244.57,6075.0
2020-02-18 14:20:00,244.52,244.64,244.37,244.64,3107.0,244.52,244.64,244.37,244.64,3107.0
2020-02-18 14:25:00,244.75,244.83,244.7,244.77,4900.0,244.75,244.83,244.7,244.77,4900.0
2020-02-18 14:30:00,244.74,244.74,244.44,244.56,3527.0,244.74,244.74,244.44,244.56,3527.0
2020-02-18 14:35:00,244.45,244.61,244.35,244.41,4623.0,244.45,244.61,244.35,244.41,4623.0
2020-02-18 14:40:00,244.42,244.78,244.42,244.75,5829.0,244.42,244.78,244.42,244.75,5829.0
2020-02-18 14:45:00,244.73,245.12,244.6,245.05,26943.0,244.73,245.12,244.6,245.05,26943.0
2020-02-18 14:50:00,245.05,245.05,244.83,244.99,18096.0,245.05,245.05,244.83,244.99,18096.0
2020-02-18 14:55:00,245.09,245.17,244.9,245.09,21709.0,245.09,245.17,244.9,245.09,21709.0
2020-02-18 15:00:00,245.1,245.25,244.77,244.89,22297.0,245.1,245.25,244.77,244.89,22297.0
2020-02-18 15:05:00,244.89,245.48,244.89,245.44,10623.0,244.89,245.48,244.89,245.44,10623.0
2020-02-18 15:10:00,245.41,245.84,245.27,245.28,14562.0,245.41,245.84,245.27,245.28,14562.0
2020-02-18 15:15:00,245.31,245.41,244.92,245.17,5745.0,245.31,245.41,244.92,245.17,5745.0
2020-02-18 15:20:00,245.09,245.36,244.98,245.24,4004.0,245.09,245.36,244.98,245.24,4004.0
2020-02-18 15:25:00,245.26,245.52,245.22,245.51,9788.0,245.26,245.52,245.22,245.51,9788.0
2020-02-18 15:30:00,245.51,245.6,245.27,245.41,9137.0,245.51,245.6,245.27,245.41,9137.0
2020-02-18 15:35:00,245.38,245.58,245.37,245.44,9984.0,245.38,245.58,245.37,245.44,9984.0
2020-02-18 15:40:00,245.43,245.56,245.26,245.56,9473.0,245.43,245.56,245.26,245.56,9473.0
2020-02-18 15:45:00,245.58,245.6,245.11,245.19,11945.0,245.58,245.6,245.11,245.19,11945.0
2020-02-18 15:50:00,245.15,246.0,245.15,245.94,25390.0,245.15,246.0,245.15,245.94,25390.0
2020-02-18 15:55:00,245.94,245.99,245.63,245.94,61881.0,245.94,245.99,245.63,245.94,61881.0
2020-02-19 09:30:00,246.65,249.85,246.65,247.77,28645.0,246.65,249.85,246.65,247.77,28645.0
2020-02-19 09:35:00,247.88,248.1,246.49,247.05,22822.0,247.88,248.1,246.49,247.05,22822.0
2020-02-19 09:40:00,246.92,246.92,246.36,246.6,9391.0,246.92,246.92,246.36,246.6,9391.0
2020-02-19 09:45:00,246.46,246.59,245.48,245.88,16275.0,246.46,246.59,245.48,245.88,16275.0
2020-02-19 09:50:00,245.88,246.07,245.45,245.53,7700.0,245.88,246.07,245.45,245.53,7700.0
2020-02-19 09:55:00,245.76,245.99,245.27,245.27,10951.0,245.76,245.99,245.27,245.27,10951.0
2020-02-19 10:00:00,245.24,246.82,245.24,246.72,10970.0,245.24,246.82,245.24,246.72,10970.0
2020-02-19 10:05:00,246.72,247.2,246.66,247.2,2900.0,246.72,247.2,246.66,247.2,2900.0
2020-02-19 10:10:00,247.09,247.37,246.9,246.9,8518.0,247.09,247.37,246.9,246.9,8518.0
2020-02-19 10:15:00,246.92,247.0,246.69,246.72,2487.0,246.92,247.0,246.69,246.72,2487.0
2020-02-19 10:20:00,246.8,247.27,246.69,247.27,6951.0,246.8,247.27,246.69,247.27,6951.0
2020-02-19 10:25:00,247.47,247.56,246.84,246.84,8800.0,247.47,247.56,246.84,246.84,8800.0
2020-02-19 10:30:00,246.9,247.45,246.89,247.45,2360.0,246.9,247.45,246.89,247.45,2360.0
2020-02-19 10:35:00,247.66,247.73,247.24,247.25,2520.0,247.66,247.73,247.24,247.25,2520.0
2020-02-19 10:40:00,247.24,247.7,247.24,247.51,5447.0,247.24,247.7,247.24,247.51,5447.0
2020-02-19 10:45:00,247.43,247.56,247.36,247.55,4794.0,247.43,247.56,247.36,247.55,4794.0
2020-02-19 10:50:00,247.6,247.6,247.17,247.22,4951.0,247.6,247.6,247.17,247.22,4951.0
2020-02-19 10:55:00,247.12,247.4,246.8,247.3,6557.0,247.12,247.4,246.8,247.3,6557.0
2020-02-19 11:00:00,247.29,247.66,247.12,247.43,3568.0,247.29,247.66,247.12,247.43,3568.0
2020-02-19 11:05:00,247.28,247.61,247.28,247.38,1800.0,247.28,247.61,247.28,247.38,1800.0
2020-02-19 11:10:00,247.36,247.38,247.36,247.37,741.0,247.36,247.38,247.36,247.37,741.0
2020-02-19 11:15:00,247.48,247.75,247.45,247.45,3991.0,247.48,247.75,247.45,247.45,3991.0
2020-02-19 11:20:00,247.44,247.44,247.1,247.17,5100.0,247.44,247.44,247.1,247.17,5100.0
2020-02-19 11:25:00,247.18,247.47,247.17,247.45,1784.0,247.18,247.47,247.17,247.45,1784.0
2020-02-19 11:30:00,247.4,247.44,247.09,247.35,3890.0,247.4,247.44,247.09,247.35,3890.0
2020-02-19 11:35:00,247.24,247.39,247.21,247.37,2423.0,247.24,247.39,247.21,247.37,2423.0
2020-02-19 11:40:00,247.33,247.43,246.92,246.95,5652.0,247.33,247.43,246.92,246.95,5652.0
2020-02-19 11:45:00,247.04,247.15,247.03,247.05,2427.0,247.04,247.15,247.03,247.05,2427.0
2020-02-19 11:50:00,246.99,246.99,246.8,246.9,3458.0,246.99,246.99,246.8,246.9,3458.0
2020-02-19 11:55:00,247.03,247.04,246.84,246.99,1500.0,247.03,247.04,246.84,246.99,1500.0
2020-02-19 12:00:00,246.89,246.96,246.86,246.86,2100.0,246.89,246.96,246.86,246.86,2100.0
2020-02-19 12:05:00,246.94,247.17,246.9,247.07,2614.0,246.94,247.17,246.9,247.07,2614.0
2020-02-19 12:10:00,247.11,247.18,247.04,247.04,1372.0,247.11,247.18,247.04,247.04,1372.0
2020-02-19 12:15:00,247.08,247.11,246.97,247.02,1531.0,247.08,247.11,246.97,247.02,1531.0
2020-02-19 12:20:00,247.02,247.12,247.02,247.12,933.0,247.02,247.12,247.02,247.12,933.0
2020-02-19 12:25:00,247.13,247.15,246.91,247.04,3478.0,247.13,247.15,246.91,247.04,3478.0
2020-02-19 12:30:00,247.13,247.2,247.06,247.15,2698.0,247.13,247.2,247.06,247.15,2698.0
2020-02-19 12:35:00,247.24,247.24,246.98,246.98,1900.0,247.24,247.24,246.98,246.98,1900.0
2020-02-19 12:40:00,247.12,247.12,246.87,247.04,4600.0,247.12,247.12,246.87,247.04,4600.0
2020-02-19 12:45:00,247.01,247.34,247.01,247.34,2010.0,247.01,247.34,247.01,247.34,2010.0
2020-02-19 12:50:00,247.39,247.39,247.19,247.3,1900.0,247.39,247.39,247.19,247.3,1900.0
2020-02-19 12:55:00,247.2,247.29,247.13,247.28,1863.0,247.2,247.29,247.13,247.28,1863.0
2020-02-19 13:00:00,247.3,247.34,247.13,247.14,2305.0,247.3,247.34,247.13,247.14,2305.0
2020-02-19 13:05:00,247.25,247.25,247.04,247.04,3369.0,247.25,247.25,247.04,247.04,3369.0
2020-02-19 13:10:00,247.08,247.22,247.07,247.14,2867.0,247.08,247.22,247.07,247.14,2867.0
2020-02-19 13:15:00,247.19,247.28,247.11,247.28,1226.0,247.19,247.28,247.11,247.28,1226.0
2020-02-19 13:20:00,247.31,247.4,247.19,247.23,2692.0,247.31,247.4,247.19,247.23,2692.0
2020-02-19 13:25:00,247.26,247.44,247.21,247.38,3106.0,247.26,247.44,247.21,247.38,3106.0
2020-02-19 13:30:00,247.48,247.71,247.43,247.64,3325.0,247.48,247.71,247.43,247.64,3325.0
2020-02-19 13:35:00,247.7,248.07,247.68,247.96,8242.0,247.7,248.07,247.68,247.96,8242.0
2020-02-19 13:40:00,248.01,248.19,248.01,248.11,3636.0,248.01,248.19,248.01,248.11,3636.0
2020-02-19 13:45:00,248.09,248.13,247.93,248.13,3648.0,248.09,248.13,247.93,248.13,3648.0
2020-02-19 13:50:00,248.13,248.15,247.97,248.08,4765.0,248.13,248.15,247.97,248.08,4765.0
2020-02-19 13:55:00,248.15,248.29,248.11,248.24,4104.0,248.15,248.29,248.11,248.24,4104.0
2020-02-19 14:00:00,248.42,248.58,248.29,248.52,3758.0,248.42,248.58,248.29,248.52,3758.0
2020-02-19 14:05:00,248.54,248.59,248.46,248.53,7056.0,248.54,248.59,248.46,248.53,7056.0
2020-02-19 14:10:00,248.57,248.7,248.52,248.55,4964.0,248.57,248.7,248.52,248.55,4964.0
2020-02-19 14:15:00,248.55,248.69,248.5,248.58,4372.0,248.55,248.69,248.5,248.58,4372.0
2020-02-19 14:20:00,248.61,248.72,248.52,248.68,3154.0,248.61,248.72,248.52,248.68,3154.0
2020-02-19 14:25:00,248.71,248.84,248.68,248.84,3363.0,248.71,248.84,248.68,248.84,3363.0
2020-02-19 14:30:00,248.81,249.1,248.81,249.1,8437.0,248.81,249.1,248.81,249.1,8437.0
2020-02-19 14:35:00,249.1,249.1,248.9,248.9,5000.0,249.1,249.1,248.9,248.9,5000.0
2020-02-19 14:40:00,248.88,249.0,248.78,249.0,5207.0,248.88,249.0,248.78,249.0,5207.0
2020-02-19 14:45:00,249.08,249.34,249.06,249.21,3996.0,249.08,249.34,249.06,249.21,3996.0
2020-02-19 14:50:00,249.21,249.22,249.01,249.1,9546.0,249.21,249.22,249.01,249.1,9546.0
2020-02-19 14:55:00,249.05,249.09,248.89,248.94,7545.0,249.05,249.09,248.89,248.94,7545.0
2020-02-19 15:00:00,249.0,249.24,248.96,248.96,7222.0,249.0,249.24,248.96,248.96,7222.0
2020-02-19 15:05:00,249.02,249.04,248.96,248.97,2927.0,249.02,249.04,248.96,248.97,2927.0
2020-02-19 15:10:00,248.94,248.95,248.65,248.71,14804.0,248.94,248.95,248.65,248.71,14804.0
2020-02-19 15:15:00,248.75,248.75,248.45,248.63,8188.0,248.75,248.75,248.45,248.63,8188.0
2020-02-19 15:20:00,248.66,248.67,248.43,248.47,8627.0,248.66,248.67,248.43,248.47,8627.0
2020-02-19 15:25:00,248.49,248.49,248.3,248.37,2609.0,248.49,248.49,248.3,248.37,2609.0
2020-02-19 15:30:00,248.41,248.42,248.14,248.14,6050.0,248.41,248.42,248.14,248.14,6050.0
2020-02-19 15:35:00,248.14,248.17,247.95,248.13,8051.0,248.14,248.17,247.95,248.13,8051.0
2020-02-19 15:40:00,248.12,248.28,248.07,248.1,6395.0,248.12,248.28,248.07,248.1,6395.0
2020-02-19 15:45:00,248.07,248.25,247.88,247.88,7816.0,248.07,248.25,247.88,247.88,7816.0
2020-02-19 15:50:00,247.86,247.87,247.33,247.6,24824.0,247.86,247.87,247.33,247.6,24824.0
2020-02-19 15:55:00,247.62,247.94,247.57,247.79,35378.0,247.62,247.94,247.57,247.79,35378.0
2020-02-20 09:30:00,247.57,247.7,247.11,247.35,15121.0,247.57,247.7,247.11,247.35,15121.0
2020-02-20 09:35:00,247.33,247.33,245.26,245.48,28729.0,247.33,247.33,245.26,245.48,28729.0
2020-02-20 09:40:00,245.29,246.16,245.14,245.94,19090.0,245.29,246.16,245.14,245.94,19090.0
2020-02-20 09:45:00,245.83,245.87,244.71,244.89,6904.0,245.83,245.87,244.71,244.89,6904.0
2020-02-20 09:50:00,244.89,246.17,244.89,245.65,9140.0,244.89,246.17,244.89,245.65,9140.0
2020-02-20 09:55:00,245.64,245.92,245.56,245.92,3642.0,245.64,245.92,245.56,245.92,3642.0
2020-02-20 10:00:00,245.99,246.4,245.94,246.29,3280.0,245.99,246.4,245.94,246.29,3280.0
2020-02-20 10:05:00,246.54,247.08,246.54,246.96,3792.0,246.54,247.08,246.54,246.96,3792.0
2020-02-20 10:10:00,246.93,247.32,246.88,247.0,6436.0,246.93,247.32,246.88,247.0,6436.0
2020-02-20 10:15:00,246.99,247.08,246.83,246.96,5028.0,246.99,247.08,246.83,246.96,5028.0
2020-02-20 10:20:00,246.89,246.96,246.43,246.47,14840.0,246.89,246.96,246.43,246.47,14840.0
2020-02-20 10:25:00,246.53,246.94,246.53,246.79,3802.0,246.53,246.94,246.53,246.79,3802.0
2020-02-20 10:30:00,246.73,247.07,246.71,246.91,8749.0,246.73,247.07,246.71,246.91,8749.0
2020-02-20 10:35:00,246.92,247.0,246.62,246.87,5239.0,246.92,247.0,246.62,246.87,5239.0
2020-02-20 10:40:00,246.89,247.08,246.75,246.75,16700.0,246.89,247.08,246.75,246.75,16700.0
2020-02-20 10:45:00,246.7,246.73,246.29,246.41,11838.0,246.7,246.73,246.29,246.41,11838.0
2020-02-20 10:50:00,246.36,246.89,246.34,246.36,13520.0,246.36,246.89,246.34,246.36,13520.0
2020-02-20 10:55:00,246.35,246.64,246.32,246.64,16608.0,246.35,246.64,246.32,246.64,16608.0
2020-02-20 11:00:00,246.6,246.8,246.43,246.68,8412.0,246.6,246.8,246.43,246.68,8412.0
2020-02-20 11:05:00,246.67,246.7,246.45,246.53,7500.0,246.67,246.7,246.45,246.53,7500.0
2020-02-20 11:10:00,246.49,246.49,245.12,245.12,11324.0,246.49,246.49,245.12,245.12,11324.0
2020-02-20 11:15:00,244.96,245.23,244.66,245.14,19320.0,244.96,245.23,244.66,245.14,19320.0
2020-02-20 11:20:00,245.07,245.41,245.02,245.2,10450.0,245.07,245.41,245.02,245.2,10450.0
2020-02-20 11:25:00,245.2,245.28,244.31,244.42,10616.0,245.2,245.28,244.31,244.42,10616.0
2020-02-20 11:30:00,244.38,244.56,242.58,242.75,27648.0,244.38,244.56,242.58,242.75,27648.0
2020-02-20 11:35:00,242.88,244.23,242.75,244.23,15813.0,242.88,244.23,242.75,244.23,15813.0
2020-02-20 11:40:00,244.29,244.3,243.65,243.79,13377.0,244.29,244.3,243.65,243.79,13377.0
2020-02-20 11:45:00,243.92,244.17,243.77,243.87,30820.0,243.92,244.17,243.77,243.87,30820.0
2020-02-20 11:50:00,243.84,244.78,243.76,244.74,20181.0,243.84,244.78,243.76,244.74,20181.0
2020-02-20 11:55:00,244.7,245.05,244.67,244.91,27240.0,244.7,245.05,244.67,244.91,27240.0
2020-02-20 12:00:00,244.8,245.09,244.11,244.36,16617.0,244.8,245.09,244.11,244.36,16617.0
2020-02-20 12:05:00,244.49,244.65,243.88,243.95,6147.0,244.49,244.65,243.88,243.95,6147.0
2020-02-20 12:10:00,243.99,244.6,243.92,244.43,4158.0,243.99,244.6,243.92,244.43,4158.0
2020-02-20 12:15:00,244.4,244.43,244.1,244.1,2336.0,244.4,244.43,244.1,244.1,2336.0
2020-02-20 12:20:00,244.08,244.17,243.9,243.97,5005.0,244.08,244.17,243.9,243.97,5005.0
2020-02-20 12:25:00,243.97,244.17,243.88,243.9,5752.0,243.97,244.17,243.88,243.9,5752.0
2020-02-20 12:30:00,243.92,244.18,243.85,244.14,8664.0,243.92,244.18,243.85,244.14,8664.0
2020-02-20 12:35:00,244.09,244.18,243.97,244.0,3184.0,244.09,244.18,243.97,244.0,3184.0
2020-02-20 12:40:00,244.0,244.11,243.92,243.99,5360.0,244.0,244.11,243.92,243.99,5360.0
2020-02-20 12:45:00,243.99,244.27,243.92,244.01,6820.0,243.99,244.27,243.92,244.01,6820.0
2020-02-20 12:50:00,244.08,244.23,243.91,244.23,8584.0,244.08,244.23,243.91,244.23,8584.0
2020-02-20 12:55:00,244.34,244.5,244.15,244.2,6288.0,244.34,244.5,244.15,244.2,6288.0
2020-02-20 13:00:00,244.1,244.16,243.91,243.95,4800.0,244.1,244.16,243.91,243.95,4800.0
2020-02-20 13:05:00,243.98,244.25,243.78,244.19,10010.0,243.98,244.25,243.78,244.19,10010.0
2020-02-20 13:10:00,244.19,244.68,244.18,244.66,4694.0,244.19,244.68,244.18,244.66,4694.0
2020-02-20 13:15:00,244.71,244.77,244.38,244.38,4996.0,244.71,244.77,244.38,244.38,4996.0
2020-02-20 13:20:00,244.39,244.63,244.39,244.49,6449.0,244.39,244.63,244.39,244.49,6449.0
2020-02-20 13:25:00,244.48,244.83,244.47,244.83,4107.0,244.48,244.83,244.47,244.83,4107.0
2020-02-20 13:30:00,244.97,244.97,244.83,244.95,2804.0,244.97,244.97,244.83,244.95,2804.0
2020-02-20 13:35:00,244.97,244.98,244.68,244.84,5300.0,244.97,244.98,244.68,244.84,5300.0
2020-02-20 13:40:00,244.87,244.96,244.47,244.49,4789.0,244.87,244.96,244.47,244.49,4789.0
2020-02-20 13:45:00,244.55,244.87,244.55,244.69,3522.0,244.55,244.87,244.55,244.69,3522.0
2020-02-20 13:50:00,244.66,244.75,244.6,244.68,2693.0,244.66,244.75,244.6,244.68,2693.0
2020-02-20 13:55:00,244.65,244.72,244.57,244.58,2752.0,244.65,244.72,244.57,244.58,2752.0
2020-02-20 14:00:00,244.7,245.35,244.7,245.26,5870.0,244.7,245.35,244.7,245.26,5870.0
2020-02-20 14:05:00,245.3,245.39,245.14,245.14,3200.0,245.3,245.39,245.14,245.14,3200.0
2020-02-20 14:10:00,245.27,245.59,245.22,245.59,6008.0,245.27,245.59,245.22,245.59,6008.0
2020-02-20 14:15:00,245.52,245.52,244.99,245.06,10355.0,245.52,245.52,244.99,245.06,10355.0
2020-02-20 14:20:00,245.09,245.34,245.01,245.26,3961.0,245.09,245.34,245.01,245.26,3961.0
2020-02-20 14:25:00,245.31,245.33,244.78,244.89,5140.0,245.31,245.33,244.78,244.89,5140.0
2020-02-20 14:30:00,244.88,245.46,244.88,245.33,4700.0,244.88,245.46,244.88,245.33,4700.0
2020-02-20 14:35:00,245.26,245.66,245.26,245.56,6530.0,245.26,245.66,245.26,245.56,6530.0
2020-02-20 14:40:00,245.53,245.59,245.0,245.07,7464.0,245.53,245.59,245.0,245.07,7464.0
2020-02-20 14:45:00,245.1,245.1,244.82,244.82,3785.0,245.1,245.1,244.82,244.82,3785.0
2020-02-20 14:50:00,244.84,244.84,244.46,244.77,4059.0,244.84,244.84,244.46,244.77,4059.0
2020-02-20 14:55:00,244.83,244.88,244.5,244.62,4414.0,244.83,244.88,244.5,244.62,4414.0
2020-02-20 15:00:00,244.63,244.74,244.53,244.53,7031.0,244.63,244.74,244.53,244.53,7031.0
2020-02-20 15:05:00,244.49,244.67,244.45,244.61,6456.0,244.49,244.67,244.45,244.61,6456.0
2020-02-20 15:10:00,244.6,244.67,244.38,244.53,8548.0,244.6,244.67,244.38,244.53,8548.0
2020-02-20 15:15:00,244.52,244.63,244.4,244.55,5662.0,244.52,244.63,244.4,244.55,5662.0
2020-02-20 15:20:00,244.64,244.88,244.56,244.79,4190.0,244.64,244.88,244.56,244.79,4190.0
2020-02-20 15:25:00,244.79,244.79,244.56,244.66,3440.0,244.79,244.79,244.56,244.66,3440.0
2020-02-20 15:30:00,244.67,244.95,244.67,244.74,5227.0,244.67,244.95,244.67,244.74,5227.0
2020-02-20 15:35:00,244.64,244.75,244.46,244.5,4856.0,244.64,244.75,244.46,244.5,4856.0
2020-02-20 15:40:00,244.51,244.75,244.49,244.65,6401.0,244.51,244.75,244.49,244.65,6401.0
2020-02-20 15:45:00,244.63,244.68,244.43,244.45,12986.0,244.63,244.68,244.43,244.45,12986.0
2020-02-20 15:50:00,244.45,245.34,244.44,245.31,29932.0,244.45,245.34,244.44,245.31,29932.0
2020-02-20 15:55:00,245.38,245.44,244.98,245.11,32654.0,245.38,245.44,244.98,245.11,32654.0
2020-02-21 09:30:00,247.3,247.5,245.59,245.59,105717.0,247.3,247.5,245.59,245.59,105717.0
2020-02-21 09:35:00,245.64,246.2,243.86,245.07,34267.0,245.64,246.2,243.86,245.07,34267.0
2020-02-21 09:40:00,244.9,245.04,243.38,243.51,29800.0,244.9,245.04,243.38,243.51,29800.0
2020-02-21 09:45:00,243.43,244.25,243.27,244.13,15031.0,243.43,244.25,243.27,244.13,15031.0
2020-02-21 09:50:00,244.06,244.73,243.86,244.61,7974.0,244.06,244.73,243.86,244.61,7974.0
2020-02-21 09:55:00,244.61,244.96,244.42,244.64,12040.0,244.61,244.96,244.42,244.64,12040.0
2020-02-21 10:00:00,244.73,245.17,244.43,244.43,8403.0,244.73,245.17,244.43,244.43,8403.0
2020-02-21 10:05:00,244.49,245.12,244.0,245.1,12532.0,244.49,245.12,244.0,245.1,12532.0
2020-02-21 10:10:00,244.9,245.18,244.71,244.94,10546.0,244.9,245.18,244.71,244.94,10546.0
2020-02-21 10:15:00,244.84,245.11,244.28,244.87,16083.0,244.84,245.11,244.28,244.87,16083.0
2020-02-21 10:20:00,244.94,246.94,244.9,246.41,22202.0,244.94,246.94,244.9,246.41,22202.0
2020-02-21 10:25:00,246.37,246.43,245.76,245.91,7531.0,246.37,246.43,245.76,245.91,7531.0
2020-02-21 10:30:00,245.86,246.14,245.71,245.89,9337.0,245.86,246.14,245.71,245.89,9337.0
2020-02-21 10:35:00,245.93,246.02,245.67,245.68,4279.0,245.93,246.02,245.67,245.68,4279.0
2020-02-21 10:40:00,245.56,245.59,244.69,244.79,9782.0,245.56,245.59,244.69,244.79,9782.0
2020-02-21 10:45:00,244.88,245.7,244.53,245.69,11155.0,244.88,245.7,244.53,245.69,11155.0
2020-02-21 10:50:00,245.62,245.91,245.52,245.91,6062.0,245.62,245.91,245.52,245.91,6062.0
2020-02-21 10:55:00,245.92,245.92,245.39,245.71,5310.0,245.92,245.92,245.39,245.71,5310.0
2020-02-21 11:00:00,245.8,246.54,245.63,246.37,3918.0,245.8,246.54,245.63,246.37,3918.0
2020-02-21 11:05:00,246.42,246.7,246.41,246.7,8519.0,246.42,246.7,246.41,246.7,8519.0
2020-02-21 11:10:00,246.62,246.81,246.39,246.76,5295.0,246.62,246.81,246.39,246.76,5295.0
2020-02-21 11:15:00,246.76,247.26,246.71,246.84,15300.0,246.76,247.26,246.71,246.84,15300.0
2020-02-21 11:20:00,246.87,246.88,246.42,246.55,5832.0,246.87,246.88,246.42,246.55,5832.0
2020-02-21 11:25:00,246.51,246.71,246.09,246.13,3778.0,246.51,246.71,246.09,246.13,3778.0
2020-02-21 11:30:00,246.19,246.49,245.92,246.49,5050.0,246.19,246.49,245.92,246.49,5050.0
2020-02-21 11:35:00,246.5,246.58,246.28,246.41,4940.0,246.5,246.58,246.28,246.41,4940.0
2020-02-21 11:40:00,246.29,246.67,246.29,246.62,8946.0,246.29,246.67,246.29,246.62,8946.0
2020-02-21 11:45:00,246.69,246.9,246.32,246.62,7196.0,246.69,246.9,246.32,246.62,7196.0
2020-02-21 11:50:00,246.65,246.71,246.5,246.71,8603.0,246.65,246.71,246.5,246.71,8603.0
2020-02-21 11:55:00,246.84,247.06,246.75,246.86,8460.0,246.84,247.06,246.75,246.86,8460.0
2020-02-21 12:00:00,246.87,247.11,246.78,247.11,4558.0,246.87,247.11,246.78,247.11,4558.0
2020-02-21 12:05:00,247.2,247.48,246.74,246.74,43777.0,247.2,247.48,246.74,246.74,43777.0
2020-02-21 12:10:00,247.02,247.04,246.77,246.77,2910.0,247.02,247.04,246.77,246.77,2910.0
2020-02-21 12:15:00,246.85,246.89,246.1,246.19,3044.0,246.85,246.89,246.1,246.19,3044.0
2020-02-21 12:20:00,246.19,246.28,245.76,245.78,5581.0,246.19,246.28,245.76,245.78,5581.0
2020-02-21 12:25:00,245.83,246.06,245.65,245.73,8378.0,245.83,246.06,245.65,245.73,8378.0
2020-02-21 12:30:00,245.69,245.83,245.58,245.58,2400.0,245.69,245.83,245.58,245.58,2400.0
2020-02-21 12:35:00,245.6,245.62,245.17,245.17,2907.0,245.6,245.62,245.17,245.17,2907.0
2020-02-21 12:40:00,245.25,245.53,245.15,245.15,8783.0,245.25,245.53,245.15,245.15,8783.0
2020-02-21 12:45:00,245.25,245.4,245.12,245.13,2550.0,245.25,245.4,245.12,245.13,2550.0
2020-02-21 12:50:00,245.08,245.1,244.81,244.88,7459.0,245.08,245.1,244.81,244.88,7459.0
2020-02-21 12:55:00,244.83,244.83,244.38,244.49,5950.0,244.83,244.83,244.38,244.49,5950.0
2020-02-21 13:00:00,244.55,245.21,244.43,244.94,3002.0,244.55,245.21,244.43,244.94,3002.0
2020-02-21 13:05:00,244.96,245.13,244.96,245.01,3200.0,244.96,245.13,244.96,245.01,3200.0
2020-02-21 13:10:00,245.15,245.6,245.14,245.35,7727.0,245.15,245.6,245.14,245.35,7727.0
2020-02-21 13:15:00,245.3,245.65,245.3,245.65,3290.0,245.3,245.65,245.3,245.65,3290.0
2020-02-21 13:20:00,245.68,246.17,245.39,246.11,15816.0,245.68,246.17,245.39,246.11,15816.0
2020-02-21 13:25:00,246.24,246.68,246.16,246.45,8664.0,246.24,246.68,246.16,246.45,8664.0
2020-02-21 13:30:00,246.44,246.48,246.06,246.12,7663.0,246.44,246.48,246.06,246.12,7663.0
2020-02-21 13:35:00,246.05,246.12,245.68,246.05,9330.0,246.05,246.12,245.68,246.05,9330.0
2020-02-21 13:40:00,246.04,246.28,246.04,246.22,4466.0,246.04,246.28,246.04,246.22,4466.0
2020-02-21 13:45:00,246.18,246.31,246.1,246.11,2552.0,246.18,246.31,246.1,246.11,2552.0
2020-02-21 13:50:00,246.17,246.26,245.6,245.62,6988.0,246.17,246.26,245.6,245.62,6988.0
2020-02-21 13:55:00,245.64,246.06,245.63,246.05,3473.0,245.64,246.06,245.63,246.05,3473.0
2020-02-21 14:00:00,246.01,246.44,245.99,246.34,8320.0,246.01,246.44,245.99,246.34,8320.0
2020-02-21 14:05:00,246.32,246.4,245.87,246.04,3550.0,246.32,246.4,245.87,246.04,3550.0
2020-02-21 14:10:00,245.98,246.17,245.88,245.98,6874.0,245.98,246.17,245.88,245.98,6874.0
2020-02-21 14:15:00,245.93,245.94,245.44,245.58,9066.0,245.93,245.94,245.44,245.58,9066.0
2020-02-21 14:20:00,245.69,245.86,245.56,245.56,5493.0,245.69,245.86,245.56,245.56,5493.0
2020-02-21 14:25:00,245.47,245.68,245.37,245.64,6179.0,245.47,245.68,245.37,245.64,6179.0
2020-02-21 14:30:00,245.74,245.74,245.42,245.42,2676.0,245.74,245.74,245.42,245.42,2676.0
2020-02-21 14:35:00,245.4,245.43,245.24,245.34,2710.0,245.4,245.43,245.24,245.34,2710.0
2020-02-21 14:40:00,245.27,245.52,245.23,245.45,4477.0,245.27,245.52,245.23,245.45,4477.0
2020-02-21 14:45:00,245.47,245.47,245.16,245.25,3615.0,245.47,245.47,245.16,245.25,3615.0
2020-02-21 14:50:00,245.19,245.9,245.19,245.61,5355.0,245.19,245.9,245.19,245.61,5355.0
2020-02-21 14:55:00,245.67,245.74,245.54,245.71,4171.0,245.67,245.74,245.54,245.71,4171.0
2020-02-21 15:00:00,245.77,245.91,245.52,245.56,9163.0,245.77,245.91,245.52,245.56,9163.0
2020-02-21 15:05:00,245.52,245.52,245.25,245.31,3822.0,245.52,245.52,245.25,245.31,3822.0
2020-02-21 15:10:00,245.34,245.82,245.34,245.73,4823.0,245.34,245.82,245.34,245.73,4823.0
2020-02-21 15:15:00,245.79,245.79,245.32,245.5,4772.0,245.79,245.79,245.32,245.5,4772.0
2020-02-21 15:20:00,245.47,245.82,245.33,245.76,5730.0,245.47,245.82,245.33,245.76,5730.0
2020-02-21 15:25:00,245.75,245.8,245.56,245.7,4626.0,245.75,245.8,245.56,245.7,4626.0
2020-02-21 15:30:00,245.76,245.81,245.33,245.38,8150.0,245.76,245.81,245.33,245.38,8150.0
2020-02-21 15:35:00,245.46,245.69,245.39,245.68,8779.0,245.46,245.69,245.39,245.68,8779.0
2020-02-21 15:40:00,245.7,245.75,245.34,245.49,9297.0,245.7,245.75,245.34,245.49,9297.0
2020-02-21 15:45:00,245.5,245.96,245.5,245.83,8320.0,245.5,245.96,245.5,245.83,8320.0
2020-02-21 15:50:00,245.87,246.54,245.87,246.43,18709.0,245.87,246.54,245.87,246.43,18709.0
2020-02-21 15:55:00,246.5,246.57,246.02,246.36,48755.0,246.5,246.57,246.02,246.36,48755.0
2020-02-24 09:30:00,241.99,242.76,238.0,238.52,86897.0,241.99,242.76,238.0,238.52,86897.0
2020-02-24 09:35:00,238.22,241.38,238.14,241.38,18904.0,238.22,241.38,238.14,241.38,18904.0
2020-02-24 09:40:00,240.87,241.42,240.28,241.3,21618.0,240.87,241.42,240.28,241.3,21618.0
2020-02-24 09:45:00,240.97,241.2,240.6,240.75,8822.0,240.97,241.2,240.6,240.75,8822.0
2020-02-24 09:50:00,240.35,241.17,240.35,240.77,19502.0,240.35,241.17,240.35,240.77,19502.0
2020-02-24 09:55:00,240.89,240.92,240.18,240.33,39238.0,240.89,240.92,240.18,240.33,39238.0
2020-02-24 10:00:00,240.33,241.15,240.18,240.46,19884.0,240.33,241.15,240.18,240.46,19884.0
2020-02-24 10:05:00,240.54,242.3,240.54,242.2,18460.0,240.54,242.3,240.54,242.2,18460.0
2020-02-24 10:10:00,242.2,242.2,241.15,241.53,18739.0,242.2,242.2,241.15,241.53,18739.0
2020-02-24 10:15:00,241.49,241.5,240.84,240.98,18788.0,241.49,241.5,240.84,240.98,18788.0
2020-02-24 10:20:00,241.01,241.11,239.75,239.84,32075.0,241.01,241.11,239.75,239.84,32075.0
2020-02-24 10:25:00,239.87,239.9,239.11,239.13,15037.0,239.87,239.9,239.11,239.13,15037.0
2020-02-24 10:30:00,239.36,239.54,239.14,239.24,6098.0,239.36,239.54,239.14,239.24,6098.0
2020-02-24 10:35:00,239.31,239.39,238.49,238.58,8330.0,239.31,239.39,238.49,238.58,8330.0
2020-02-24 10:40:00,238.41,238.83,238.4,238.76,5314.0,238.41,238.83,238.4,238.76,5314.0
2020-02-24 10:45:00,238.83,239.05,238.58,239.01,4653.0,238.83,239.05,238.58,239.01,4653.0
2020-02-24 10:50:00,239.1,239.76,238.95,239.67,5436.0,239.1,239.76,238.95,239.67,5436.0
2020-02-24 10:55:00,239.67,240.33,239.45,240.32,11417.0,239.67,240.33,239.45,240.32,11417.0
2020-02-24 11:00:00,240.39,240.39,239.47,239.6,13749.0,240.39,240.39,239.47,239.6,13749.0
2020-02-24 11:05:00,239.55,239.74,239.34,239.74,8301.0,239.55,239.74,239.34,239.74,8301.0
2020-02-24 11:10:00,239.75,239.81,239.32,239.47,16146.0,239.75,239.81,239.32,239.47,16146.0
2020-02-24 11:15:00,239.38,239.41,238.56,238.72,8650.0,239.38,239.41,238.56,238.72,8650.0
2020-02-24 11:20:00,238.76,238.98,238.76,238.81,3877.0,238.76,238.98,238.76,238.81,3877.0
2020-02-24 11:25:00,238.83,238.96,238.31,238.44,7940.0,238.83,238.96,238.31,238.44,7940.0
2020-02-24 11:30:00,238.55,238.63,238.39,238.58,10960.0,238.55,238.63,238.39,238.58,10960.0
2020-02-24 11:35:00,238.47,238.54,238.08,238.24,15722.0,238.47,238.54,238.08,238.24,15722.0
2020-02-24 11:40:00,238.2,238.23,237.73,238.23,11361.0,238.2,238.23,237.73,238.23,11361.0
2020-02-24 11:45:00,238.13,238.21,237.57,238.19,5344.0,238.13,238.21,237.57,238.19,5344.0
2020-02-24 11:50:00,238.14,238.79,238.07,238.28,4894.0,238.14,238.79,238.07,238.28,4894.0
2020-02-24 11:55:00,238.36,238.74,238.04,238.3,7221.0,238.36,238.74,238.04,238.3,7221.0
2020-02-24 12:00:00,238.26,238.27,237.42,237.69,12472.0,238.26,238.27,237.42,237.69,12472.0
2020-02-24 12:05:00,237.57,237.82,237.11,237.18,5425.0,237.57,237.82,237.11,237.18,5425.0
2020-02-24 12:10:00,237.09,237.81,237.09,237.58,4461.0,237.09,237.81,237.09,237.58,4461.0
2020-02-24 12:15:00,237.54,238.12,237.25,238.06,20481.0,237.54,238.12,237.25,238.06,20481.0
2020-02-24 12:20:00,237.95,238.23,237.56,237.56,7645.0,237.95,238.23,237.56,237.56,7645.0
2020-02-24 12:25:00,237.59,238.11,237.41,237.5,9687.0,237.59,238.11,237.41,237.5,9687.0
2020-02-24 12:30:00,237.6,237.65,237.21,237.35,17281.0,237.6,237.65,237.21,237.35,17281.0
2020-02-24 12:35:00,237.46,238.1,237.46,238.02,5521.0,237.46,238.1,237.46,238.02,5521.0
2020-02-24 12:40:00,238.06,238.17,237.71,238.05,4617.0,238.06,238.17,237.71,238.05,4617.0
2020-02-24 12:45:00,237.91,237.96,237.52,237.52,4698.0,237.91,237.96,237.52,237.52,4698.0
2020-02-24 12:50:00,237.64,237.66,237.06,237.31,3420.0,237.64,237.66,237.06,237.31,3420.0
2020-02-24 12:55:00,237.22,237.22,236.48,236.78,12490.0,237.22,237.22,236.48,236.78,12490.0
2020-02-24 13:00:00,236.63,236.63,236.07,236.15,7577.0,236.63,236.63,236.07,236.15,7577.0
2020-02-24 13:05:00,236.24,236.48,236.11,236.11,4462.0,236.24,236.48,236.11,236.11,4462.0
2020-02-24 13:10:00,236.16,236.25,235.8,236.25,6250.0,236.16,236.25,235.8,236.25,6250.0
2020-02-24 13:15:00,236.31,236.31,235.7,235.87,5716.0,236.31,236.31,235.7,235.87,5716.0
2020-02-24 13:20:00,235.95,236.58,235.94,236.26,5234.0,235.95,236.58,235.94,236.26,5234.0
2020-02-24 13:25:00,236.25,236.98,236.16,236.98,4236.0,236.25,236.98,236.16,236.98,4236.0
2020-02-24 13:30:00,236.89,237.31,236.66,237.01,6314.0,236.89,237.31,236.66,237.01,6314.0
2020-02-24 13:35:00,236.97,237.25,236.93,236.93,4058.0,236.97,237.25,236.93,236.93,4058.0
2020-02-24 13:40:00,236.91,236.91,236.21,236.36,7901.0,236.91,236.91,236.21,236.36,7901.0
2020-02-24 13:45:00,236.63,236.88,236.51,236.73,3200.0,236.63,236.88,236.51,236.73,3200.0
2020-02-24 13:50:00,236.81,237.0,236.51,236.67,4562.0,236.81,237.0,236.51,236.67,4562.0
2020-02-24 13:55:00,236.71,237.0,236.4,236.81,4025.0,236.71,237.0,236.4,236.81,4025.0
2020-02-24 14:00:00,236.87,237.04,236.4,236.8,5252.0,236.87,237.04,236.4,236.8,5252.0
2020-02-24 14:05:00,236.82,236.82,236.0,236.3,7303.0,236.82,236.82,236.0,236.3,7303.0
2020-02-24 14:10:00,236.25,236.25,235.99,236.08,4836.0,236.25,236.25,235.99,236.08,4836.0
2020-02-24 14:15:00,236.1,236.24,235.9,236.06,7521.0,236.1,236.24,235.9,236.06,7521.0
2020-02-24 14:20:00,236.23,236.78,236.15,236.66,4076.0,236.23,236.78,236.15,236.66,4076.0
2020-02-24 14:25:00,236.85,237.89,236.8,237.53,4580.0,236.85,237.89,236.8,237.53,4580.0
2020-02-24 14:30:00,237.66,237.94,237.44,237.62,5443.0,237.66,237.94,237.44,237.62,5443.0
2020-02-24 14:35:00,237.66,238.17,237.49,237.82,5509.0,237.66,238.17,237.49,237.82,5509.0
2020-02-24 14:40:00,237.78,237.86,237.56,237.56,3605.0,237.78,237.86,237.56,237.56,3605.0
2020-02-24 14:45:00,237.57,238.18,237.57,237.95,16791.0,237.57,238.18,237.57,237.95,16791.0
2020-02-24 14:50:00,238.22,238.29,237.96,238.24,10215.0,238.22,238.29,237.96,238.24,10215.0
2020-02-24 14:55:00,238.19,238.45,237.97,238.17,20501.0,238.19,238.45,237.97,238.17,20501.0
2020-02-24 15:00:00,238.21,238.78,238.21,238.62,11617.0,238.21,238.78,238.21,238.62,11617.0
2020-02-24 15:05:00,238.74,238.89,238.6,238.75,6618.0,238.74,238.89,238.6,238.75,6618.0
2020-02-24 15:10:00,238.76,238.78,237.99,238.16,18747.0,238.76,238.78,237.99,238.16,18747.0
2020-02-24 15:15:00,237.99,238.28,237.84,238.21,15198.0,237.99,238.28,237.84,238.21,15198.0
2020-02-24 15:20:00,238.24,238.36,238.02,238.02,8497.0,238.24,238.36,238.02,238.02,8497.0
2020-02-24 15:25:00,237.99,238.23,237.9,238.06,8825.0,237.99,238.23,237.9,238.06,8825.0
2020-02-24 15:30:00,238.09,238.33,237.79,238.12,9535.0,238.09,238.33,237.79,238.12,9535.0
2020-02-24 15:35:00,238.11,238.44,237.9,238.25,9584.0,238.11,238.44,237.9,238.25,9584.0
2020-02-24 15:40:00,238.24,238.24,237.45,237.5,8233.0,238.24,238.24,237.45,237.5,8233.0
2020-02-24 15:45:00,237.67,238.66,237.62,238.56,13408.0,237.67,238.66,237.62,238.56,13408.0
2020-02-24 15:50:00,238.55,238.55,237.12,237.23,23958.0,238.55,238.55,237.12,237.23,23958.0
2020-02-24 15:55:00,237.2,237.58,236.93,237.0,69525.0,237.2,237.58,236.93,237.0,69525.0
2020-02-25 09:30:00,238.3,239.99,237.99,239.04,30944.0,238.3,239.99,237.99,239.04,30944.0
2020-02-25 09:35:00,238.81,239.53,238.01,239.53,10168.0,238.81,239.53,238.01,239.53,10168.0
2020-02-25 09:40:00,239.29,239.44,237.99,238.27,9717.0,239.29,239.44,237.99,238.27,9717.0
2020-02-25 09:45:00,238.16,238.19,237.84,238.17,8212.0,238.16,238.19,237.84,238.17,8212.0
2020-02-25 09:50:00,238.34,238.73,237.96,238.04,7607.0,238.34,238.73,237.96,238.04,7607.0
2020-02-25 09:55:00,237.96,238.67,237.8,238.0,15904.0,237.96,238.67,237.8,238.0,15904.0
2020-02-25 10:00:00,237.76,238.89,237.76,238.4,8319.0,237.76,238.89,237.76,238.4,8319.0
2020-02-25 10:05:00,238.32,238.37,237.45,237.45,9229.0,238.32,238.37,237.45,237.45,9229.0
2020-02-25 10:10:00,237.28,237.44,236.7,236.87,10881.0,237.28,237.44,236.7,236.87,10881.0
2020-02-25 10:15:00,236.92,237.07,236.47,236.66,3760.0,236.92,237.07,236.47,236.66,3760.0
2020-02-25 10:20:00,236.45,236.45,235.61,235.61,13768.0,236.45,236.45,235.61,235.61,13768.0
2020-02-25 10:25:00,235.53,235.97,235.0,235.39,15006.0,235.53,235.97,235.0,235.39,15006.0
2020-02-25 10:30:00,235.37,235.68,234.04,235.17,17065.0,235.37,235.68,234.04,235.17,17065.0
2020-02-25 10:35:00,235.16,235.49,234.76,235.43,9129.0,235.16,235.49,234.76,235.43,9129.0
2020-02-25 10:40:00,235.27,236.66,235.26,236.64,9818.0,235.27,236.66,235.26,236.64,9818.0
2020-02-25 10:45:00,236.58,236.66,235.5,235.55,7659.0,236.58,236.66,235.5,235.55,7659.0
2020-02-25 10:50:00,235.43,235.49,234.31,234.64,7898.0,235.43,235.49,234.31,234.64,7898.0
2020-02-25 10:55:00,234.32,235.13,234.32,234.74,15538.0,234.32,235.13,234.32,234.74,15538.0
2020-02-25 11:00:00,234.76,235.36,234.43,234.49,9947.0,234.76,235.36,234.43,234.49,9947.0
2020-02-25 11:05:00,234.47,235.24,234.01,234.3,12781.0,234.47,235.24,234.01,234.3,12781.0
2020-02-25 11:10:00,234.32,235.14,234.19,234.61,18154.0,234.32,235.14,234.19,234.61,18154.0
2020-02-25 11:15:00,234.51,234.62,233.43,233.75,12224.0,234.51,234.62,233.43,233.75,12224.0
2020-02-25 11:20:00,233.83,234.32,233.46,234.32,14069.0,233.83,234.32,233.46,234.32,14069.0
2020-02-25 11:25:00,234.32,234.72,234.09,234.56,6347.0,234.32,234.72,234.09,234.56,6347.0
2020-02-25 11:30:00,234.46,235.19,234.25,234.97,7528.0,234.46,235.19,234.25,234.97,7528.0
2020-02-25 11:35:00,234.77,235.18,234.67,234.89,11572.0,234.77,235.18,234.67,234.89,11572.0
2020-02-25 11:40:00,234.95,235.23,234.59,234.59,9370.0,234.95,235.23,234.59,234.59,9370.0
2020-02-25 11:45:00,234.47,235.35,234.47,235.31,8100.0,234.47,235.35,234.47,235.31,8100.0
2020-02-25 11:50:00,235.25,235.86,235.21,235.63,4206.0,235.25,235.86,235.21,235.63,4206.0
2020-02-25 11:55:00,235.67,235.76,235.29,235.44,4700.0,235.67,235.76,235.29,235.44,4700.0
2020-02-25 12:00:00,235.61,235.67,235.17,235.27,7925.0,235.61,235.67,235.17,235.27,7925.0
2020-02-25 12:05:00,235.28,235.37,235.08,235.35,3801.0,235.28,235.37,235.08,235.35,3801.0
2020-02-25 12:10:00,235.43,235.55,235.22,235.23,3467.0,235.43,235.55,235.22,235.23,3467.0
2020-02-25 12:15:00,235.17,235.26,234.43,234.56,10580.0,235.17,235.26,234.43,234.56,10580.0
2020-02-25 12:20:00,234.54,234.59,234.12,234.23,5794.0,234.54,234.59,234.12,234.23,5794.0
2020-02-25 12:25:00,234.14,234.14,233.88,233.99,4400.0,234.14,234.14,233.88,233.99,4400.0
2020-02-25 12:30:00,233.97,234.33,233.77,234.33,1500.0,233.97,234.33,233.77,234.33,1500.0
2020-02-25 12:35:00,234.53,234.81,234.48,234.6,3588.0,234.53,234.81,234.48,234.6,3588.0
2020-02-25 12:40:00,234.53,234.61,233.32,233.66,6059.0,234.53,234.61,233.32,233.66,6059.0
2020-02-25 12:45:00,233.57,233.66,232.82,233.08,8755.0,233.57,233.66,232.82,233.08,8755.0
2020-02-25 12:50:00,233.02,233.27,232.95,233.12,4298.0,233.02,233.27,232.95,233.12,4298.0
2020-02-25 12:55:00,232.99,233.04,232.44,232.76,8764.0,232.99,233.04,232.44,232.76,8764.0
2020-02-25 13:00:00,232.61,232.81,232.17,232.43,8540.0,232.61,232.81,232.17,232.43,8540.0
2020-02-25 13:05:00,232.46,233.05,232.25,233.05,3223.0,232.46,233.05,232.25,233.05,3223.0
2020-02-25 13:10:00,233.06,233.23,232.74,232.74,4381.0,233.06,233.23,232.74,232.74,4381.0
2020-02-25 13:15:00,232.75,232.81,231.69,231.97,10281.0,232.75,232.81,231.69,231.97,10281.0
2020-02-25 13:20:00,232.03,232.45,232.0,232.45,3779.0,232.03,232.45,232.0,232.45,3779.0
2020-02-25 13:25:00,232.21,232.88,232.17,232.63,7597.0,232.21,232.88,232.17,232.63,7597.0
2020-02-25 13:30:00,232.55,232.57,232.16,232.49,4926.0,232.55,232.57,232.16,232.49,4926.0
2020-02-25 13:35:00,232.44,232.65,232.24,232.49,6257.0,232.44,232.65,232.24,232.49,6257.0
2020-02-25 13:40:00,232.28,232.91,232.1,232.76,2677.0,232.28,232.91,232.1,232.76,2677.0
2020-02-25 13:45:00,232.86,232.92,232.55,232.59,6985.0,232.86,232.92,232.55,232.59,6985.0
2020-02-25 13:50:00,232.65,233.11,232.23,232.29,10988.0,232.65,233.11,232.23,232.29,10988.0
2020-02-25 13:55:00,232.31,232.33,231.41,231.52,9655.0,232.31,232.33,231.41,231.52,9655.0
2020-02-25 14:00:00,231.42,231.56,230.74,231.34,24600.0,231.42,231.56,230.74,231.34,24600.0
2020-02-25 14:05:00,231.32,231.32,229.55,229.92,14707.0,231.32,231.32,229.55,229.92,14707.0
2020-02-25 14:10:00,229.99,230.99,229.95,230.87,20686.0,229.99,230.99,229.95,230.87,20686.0
2020-02-25 14:15:00,230.88,230.88,229.77,230.06,11304.0,230.88,230.88,229.77,230.06,11304.0
2020-02-25 14:20:00,230.27,230.34,229.95,229.95,8083.0,230.27,230.34,229.95,229.95,8083.0
2020-02-25 14:25:00,230.14,230.24,229.31,229.55,7022.0,230.14,230.24,229.31,229.55,7022.0
2020-02-25 14:30:00,229.68,229.98,229.01,229.61,12653.0,229.68,229.98,229.01,229.61,12653.0
2020-02-25 14:35:00,229.39,229.56,228.5,228.97,20967.0,229.39,229.56,228.5,228.97,20967.0
2020-02-25 14:40:00,229.04,230.48,228.96,230.48,5800.0,229.04,230.48,228.96,230.48,5800.0
2020-02-25 14:45:00,230.24,230.48,229.93,230.48,7245.0,230.24,230.48,229.93,230.48,7245.0
2020-02-25 14:50:00,230.47,230.76,230.19,230.63,5339.0,230.47,230.76,230.19,230.63,5339.0
2020-02-25 14:55:00,230.99,231.03,230.47,230.5,9786.0,230.99,231.03,230.47,230.5,9786.0
2020-02-25 15:00:00,230.62,231.76,230.62,231.18,12440.0,230.62,231.76,230.62,231.18,12440.0
2020-02-25 15:05:00,231.29,231.96,231.08,231.27,7474.0,231.29,231.96,231.08,231.27,7474.0
2020-02-25 15:10:00,231.24,231.26,230.52,230.7,7851.0,231.24,231.26,230.52,230.7,7851.0
2020-02-25 15:15:00,230.62,232.03,230.49,230.75,21653.0,230.62,232.03,230.49,230.75,21653.0
2020-02-25 15:20:00,230.76,230.76,229.54,229.75,9747.0,230.76,230.76,229.54,229.75,9747.0
2020-02-25 15:25:00,229.77,230.46,229.64,230.38,10370.0,229.77,230.46,229.64,230.38,10370.0
2020-02-25 15:30:00,230.18,230.18,228.92,229.25,22151.0,230.18,230.18,228.92,229.25,22151.0
2020-02-25 15:35:00,229.34,229.34,228.94,229.19,12355.0,229.34,229.34,228.94,229.19,12355.0
2020-02-25 15:40:00,229.15,230.13,229.15,229.91,13797.0,229.15,230.13,229.15,229.91,13797.0
2020-02-25 15:45:00,230.01,230.79,229.9,229.9,17483.0,230.01,230.79,229.9,229.9,17483.0
2020-02-25 15:50:00,230.13,230.64,229.24,229.98,49542.0,230.13,230.64,229.24,229.98,49542.0
2020-02-25 15:55:00,230.04,230.23,229.45,229.99,69824.0,230.04,230.23,229.45,229.99,69824.0
2020-02-26 09:30:00,232.41,233.62,231.53,232.53,29254.0,232.41,233.62,231.53,232.53,29254.0
2020-02-26 09:35:00,232.85,236.84,232.66,236.51,26234.0,232.85,236.84,232.66,236.51,26234.0
2020-02-26 09:40:00,236.16,237.37,235.63,236.51,16729.0,236.16,237.37,235.63,236.51,16729.0
2020-02-26 09:45:00,236.86,236.86,233.78,234.49,24514.0,236.86,236.86,233.78,234.49,24514.0
2020-02-26 09:50:00,234.74,234.85,233.98,234.53,13001.0,234.74,234.85,233.98,234.53,13001.0
2020-02-26 09:55:00,234.59,234.88,233.92,233.95,20707.0,234.59,234.88,233.92,233.95,20707.0
2020-02-26 10:00:00,233.97,234.03,232.75,233.1,11942.0,233.97,234.03,232.75,233.1,11942.0
2020-02-26 10:05:00,233.25,233.27,232.8,232.97,12572.0,233.25,233.27,232.8,232.97,12572.0
2020-02-26 10:10:00,232.98,233.23,232.26,233.16,24445.0,232.98,233.23,232.26,233.16,24445.0
2020-02-26 10:15:00,233.31,234.31,233.29,234.09,10652.0,233.31,234.31,233.29,234.09,10652.0
2020-02-26 10:20:00,234.0,234.13,233.45,233.83,5216.0,234.0,234.13,233.45,233.83,5216.0
2020-02-26 10:25:00,233.79,234.39,233.63,233.63,11955.0,233.79,234.39,233.63,233.63,11955.0
2020-02-26 10:30:00,233.82,234.23,233.23,234.07,4410.0,233.82,234.23,233.23,234.07,4410.0
2020-02-26 10:35:00,234.23,234.78,234.18,234.39,6266.0,234.23,234.78,234.18,234.39,6266.0
2020-02-26 10:40:00,234.18,234.87,234.05,234.6,5540.0,234.18,234.87,234.05,234.6,5540.0
2020-02-26 10:45:00,234.75,234.85,234.2,234.34,9811.0,234.75,234.85,234.2,234.34,9811.0
2020-02-26 10:50:00,234.31,234.68,234.06,234.09,4090.0,234.31,234.68,234.06,234.09,4090.0
2020-02-26 10:55:00,233.94,234.14,233.81,233.97,3601.0,233.94,234.14,233.81,233.97,3601.0
2020-02-26 11:00:00,234.0,234.08,233.24,233.29,8890.0,234.0,234.08,233.24,233.29,8890.0
2020-02-26 11:05:00,233.24,233.45,233.16,233.28,4240.0,233.24,233.45,233.16,233.28,4240.0
2020-02-26 11:10:00,233.29,233.29,232.69,233.0,5064.0,233.29,233.29,232.69,233.0,5064.0
2020-02-26 11:15:00,233.19,234.22,233.18,234.22,4661.0,233.19,234.22,233.18,234.22,4661.0
2020-02-26 11:20:00,234.22,234.52,234.0,234.52,12288.0,234.22,234.52,234.0,234.52,12288.0
2020-02-26 11:25:00,234.59,234.86,234.56,234.67,4463.0,234.59,234.86,234.56,234.67,4463.0
2020-02-26 11:30:00,234.45,234.45,233.67,233.95,6391.0,234.45,234.45,233.67,233.95,6391.0
2020-02-26 11:35:00,233.93,234.58,233.67,234.56,2282.0,233.93,234.58,233.67,234.56,2282.0
2020-02-26 11:40:00,234.63,234.73,234.18,234.35,4531.0,234.63,234.73,234.18,234.35,4531.0
2020-02-26 11:45:00,234.29,234.3,233.83,233.94,5876.0,234.29,234.3,233.83,233.94,5876.0
2020-02-26 11:50:00,233.84,233.93,233.62,233.74,9460.0,233.84,233.93,233.62,233.74,9460.0
2020-02-26 11:55:00,233.73,233.99,233.32,233.58,18064.0,233.73,233.99,233.32,233.58,18064.0
2020-02-26 12:00:00,233.58,233.58,232.9,232.9,3547.0,233.58,233.58,232.9,232.9,3547.0
2020-02-26 12:05:00,233.01,233.01,231.74,232.08,7095.0,233.01,233.01,231.74,232.08,7095.0
2020-02-26 12:10:00,232.0,232.42,231.72,231.92,3443.0,232.0,232.42,231.72,231.92,3443.0
2020-02-26 12:15:00,232.05,232.05,231.45,231.87,8535.0,232.05,232.05,231.45,231.87,8535.0
2020-02-26 12:20:00,231.95,232.67,231.95,232.61,5248.0,231.95,232.67,231.95,232.61,5248.0
2020-02-26 12:25:00,232.64,232.77,232.33,232.77,3301.0,232.64,232.77,232.33,232.77,3301.0
2020-02-26 12:30:00,232.84,233.64,232.84,233.57,11291.0,232.84,233.64,232.84,233.57,11291.0
2020-02-26 12:35:00,233.68,233.84,233.24,233.44,11313.0,233.68,233.84,233.24,233.44,11313.0
2020-02-26 12:40:00,233.34,233.49,233.16,233.18,3681.0,233.34,233.49,233.16,233.18,3681.0
2020-02-26 12:45:00,233.27,233.95,233.27,233.51,13180.0,233.27,233.95,233.27,233.51,13180.0
2020-02-26 12:50:00,233.68,233.77,233.16,233.16,6619.0,233.68,233.77,233.16,233.16,6619.0
2020-02-26 12:55:00,233.19,233.21,232.95,233.06,7887.0,233.19,233.21,232.95,233.06,7887.0
2020-02-26 13:00:00,233.29,233.35,232.9,233.04,13418.0,233.29,233.35,232.9,233.04,13418.0
2020-02-26 13:05:00,232.93,233.0,231.93,231.93,10905.0,232.93,233.0,231.93,231.93,10905.0
2020-02-26 13:10:00,232.16,232.19,231.81,231.83,6925.0,232.16,232.19,231.81,231.83,6925.0
2020-02-26 13:15:00,231.9,232.23,231.71,231.72,14790.0,231.9,232.23,231.71,231.72,14790.0
2020-02-26 13:20:00,231.71,232.02,231.7,231.9,6935.0,231.71,232.02,231.7,231.9,6935.0
2020-02-26 13:25:00,231.87,232.43,231.77,232.16,35312.0,231.87,232.43,231.77,232.16,35312.0
2020-02-26 13:30:00,232.15,232.15,230.91,230.92,8374.0,232.15,232.15,230.91,230.92,8374.0
2020-02-26 13:35:00,231.05,231.05,230.13,230.35,6490.0,231.05,231.05,230.13,230.35,6490.0
2020-02-26 13:40:00,230.22,230.43,229.75,229.82,9347.0,230.22,230.43,229.75,229.82,9347.0
2020-02-26 13:45:00,229.81,231.57,229.49,231.22,7271.0,229.81,231.57,229.49,231.22,7271.0
2020-02-26 13:50:00,231.16,231.32,230.82,231.19,2625.0,231.16,231.32,230.82,231.19,2625.0
2020-02-26 13:55:00,231.33,231.33,230.38,230.39,12565.0,231.33,231.33,230.38,230.39,12565.0
2020-02-26 14:00:00,230.51,231.48,230.2,230.93,3901.0,230.51,231.48,230.2,230.93,3901.0
2020-02-26 14:05:00,230.68,231.45,230.67,231.01,3799.0,230.68,231.45,230.67,231.01,3799.0
2020-02-26 14:10:00,231.02,231.54,230.83,231.54,6091.0,231.02,231.54,230.83,231.54,6091.0
2020-02-26 14:15:00,231.66,231.81,231.08,231.18,3287.0,231.66,231.81,231.08,231.18,3287.0
2020-02-26 14:20:00,231.2,231.54,231.01,231.54,3527.0,231.2,231.54,231.01,231.54,3527.0
2020-02-26 14:25:00,231.52,232.04,231.08,231.08,4170.0,231.52,232.04,231.08,231.08,4170.0
2020-02-26 14:30:00,231.2,231.32,230.75,231.09,7636.0,231.2,231.32,230.75,231.09,7636.0
2020-02-26 14:35:00,231.03,231.83,230.97,231.31,5097.0,231.03,231.83,230.97,231.31,5097.0
2020-02-26 14:40:00,231.42,231.48,230.29,230.29,6709.0,231.42,231.48,230.29,230.29,6709.0
2020-02-26 14:45:00,230.46,230.96,230.24,230.38,5961.0,230.46,230.96,230.24,230.38,5961.0
2020-02-26 14:50:00,230.28,230.5,229.97,230.41,8276.0,230.28,230.5,229.97,230.41,8276.0
2020-02-26 14:55:00,230.57,230.67,229.92,229.95,7631.0,230.57,230.67,229.92,229.95,7631.0
2020-02-26 15:00:00,230.01,230.95,230.01,230.65,8482.0,230.01,230.95,230.01,230.65,8482.0
2020-02-26 15:05:00,230.73,230.74,230.18,230.68,7340.0,230.73,230.74,230.18,230.68,7340.0
2020-02-26 15:10:00,230.77,231.3,230.31,231.14,9211.0,230.77,231.3,230.31,231.14,9211.0
2020-02-26 15:15:00,231.27,231.74,231.08,231.56,6800.0,231.27,231.74,231.08,231.56,6800.0
2020-02-26 15:20:00,231.57,231.6,231.06,231.14,5478.0,231.57,231.6,231.06,231.14,5478.0
2020-02-26 15:25:00,231.18,231.31,230.83,231.15,4604.0,231.18,231.31,230.83,231.15,4604.0
2020-02-26 15:30:00,231.25,231.57,231.07,231.13,8530.0,231.25,231.57,231.07,231.13,8530.0
2020-02-26 15:35:00,231.13,231.58,231.03,231.51,7466.0,231.13,231.58,231.03,231.51,7466.0
2020-02-26 15:40:00,231.42,231.56,231.15,231.56,9122.0,231.42,231.56,231.15,231.56,9122.0
2020-02-26 15:45:00,231.58,231.62,230.89,231.01,19265.0,231.58,231.62,230.89,231.01,19265.0
2020-02-26 15:50:00,231.08,231.99,230.99,231.91,38577.0,231.08,231.99,230.99,231.91,38577.0
2020-02-26 15:55:00,231.96,232.17,231.65,232.0,85192.0,231.96,232.17,231.65,232.0,85192.0
2020-02-27 09:30:00,228.48,229.55,222.12,222.21,68595.0,228.48,229.55,222.12,222.21,68595.0
2020-02-27 09:35:00,222.86,225.0,218.01,218.78,86745.0,222.86,225.0,218.01,218.78,86745.0
2020-02-27 09:40:00,221.17,224.31,218.01,222.18,41746.0,221.17,224.31,218.01,222.18,41746.0
2020-02-27 09:45:00,222.2,224.7,221.31,223.64,19646.0,222.2,224.7,221.31,223.64,19646.0
2020-02-27 09:50:00,223.56,226.9,223.56,226.56,14066.0,223.56,226.9,223.56,226.56,14066.0
2020-02-27 09:55:00,227.27,228.43,225.27,225.99,29758.0,227.27,228.43,225.27,225.99,29758.0
2020-02-27 10:00:00,226.2,227.37,225.34,226.45,25704.0,226.2,227.37,225.34,226.45,25704.0
2020-02-27 10:05:00,226.25,227.65,225.34,225.34,12127.0,226.25,227.65,225.34,225.34,12127.0
2020-02-27 10:10:00,225.86,226.59,225.78,226.42,14532.0,225.86,226.59,225.78,226.42,14532.0
2020-02-27 10:15:00,226.33,226.71,225.74,226.57,9259.0,226.33,226.71,225.74,226.57,9259.0
2020-02-27 10:20:00,226.56,227.22,226.0,226.49,14890.0,226.56,227.22,226.0,226.49,14890.0
2020-02-27 10:25:00,226.69,226.69,225.58,226.02,9946.0,226.69,226.69,225.58,226.02,9946.0
2020-02-27 10:30:00,226.08,226.08,225.16,225.4,10577.0,226.08,226.08,225.16,225.4,10577.0
2020-02-27 10:35:00,225.34,226.42,224.93,226.17,30600.0,225.34,226.42,224.93,226.17,30600.0
2020-02-27 10:40:00,226.06,226.81,225.88,226.18,8345.0,226.06,226.81,225.88,226.18,8345.0
2020-02-27 10:45:00,226.31,227.11,226.18,227.1,6718.0,226.31,227.11,226.18,227.1,6718.0
2020-02-27 10:50:00,226.95,227.6,226.87,227.52,6732.0,226.95,227.6,226.87,227.52,6732.0
2020-02-27 10:55:00,227.31,228.35,227.12,228.31,7463.0,227.31,228.35,227.12,228.31,7463.0
2020-02-27 11:00:00,228.48,229.54,228.4,228.85,23286.0,228.48,229.54,228.4,228.85,23286.0
2020-02-27 11:05:00,228.75,230.53,228.73,230.31,29772.0,228.75,230.53,228.73,230.31,29772.0
2020-02-27 11:10:00,230.31,230.31,229.45,230.19,12614.0,230.31,230.31,229.45,230.19,12614.0
2020-02-27 11:15:00,230.37,230.4,229.64,230.34,13081.0,230.37,230.4,229.64,230.34,13081.0
2020-02-27 11:20:00,230.48,230.48,229.13,229.48,5549.0,230.48,230.48,229.13,229.48,5549.0
2020-02-27 11:25:00,229.42,229.52,228.66,228.7,6115.0,229.42,229.52,228.66,228.7,6115.0
2020-02-27 11:30:00,228.6,229.33,228.59,228.68,5367.0,228.6,229.33,228.59,228.68,5367.0
2020-02-27 11:35:00,228.82,228.93,227.94,228.0,10498.0,228.82,228.93,227.94,228.0,10498.0
2020-02-27 11:40:00,228.35,228.73,228.13,228.53,6821.0,228.35,228.73,228.13,228.53,6821.0
2020-02-27 11:45:00,228.41,229.1,227.9,228.75,5700.0,228.41,229.1,227.9,228.75,5700.0
2020-02-27 11:50:00,228.63,229.17,228.39,229.12,3076.0,228.63,229.17,228.39,229.12,3076.0
2020-02-27 11:55:00,229.09,229.61,228.84,229.61,10959.0,229.09,229.61,228.84,229.61,10959.0
2020-02-27 12:00:00,229.71,230.33,229.32,229.92,12214.0,229.71,230.33,229.32,229.92,12214.0
2020-02-27 12:05:00,229.73,230.32,229.6,230.29,4914.0,229.73,230.32,229.6,230.29,4914.0
2020-02-27 12:10:00,230.38,231.18,230.37,231.18,6663.0,230.38,231.18,230.37,231.18,6663.0
2020-02-27 12:15:00,231.08,231.4,230.69,231.18,6220.0,231.08,231.4,230.69,231.18,6220.0
2020-02-27 12:20:00,231.17,231.17,229.55,229.67,7786.0,231.17,231.17,229.55,229.67,7786.0
2020-02-27 12:25:00,229.93,230.67,229.86,230.56,5938.0,229.93,230.67,229.86,230.56,5938.0
2020-02-27 12:30:00,230.4,231.25,230.28,230.99,8314.0,230.4,231.25,230.28,230.99,8314.0
2020-02-27 12:35:00,231.05,231.58,230.89,231.58,5328.0,231.05,231.58,230.89,231.58,5328.0
2020-02-27 12:40:00,231.51,231.55,230.92,230.93,6343.0,231.51,231.55,230.92,230.93,6343.0
2020-02-27 12:45:00,230.71,231.27,230.62,231.27,4613.0,230.71,231.27,230.62,231.27,4613.0
2020-02-27 12:50:00,231.22,231.53,230.98,231.3,4003.0,231.22,231.53,230.98,231.3,4003.0
2020-02-27 12:55:00,231.29,231.34,230.5,230.58,4830.0,231.29,231.34,230.5,230.58,4830.0
2020-02-27 13:00:00,230.58,230.96,229.87,230.96,6821.0,230.58,230.96,229.87,230.96,6821.0
2020-02-27 13:05:00,230.83,230.86,230.26,230.63,3892.0,230.83,230.86,230.26,230.63,3892.0
2020-02-27 13:10:00,230.74,231.63,230.74,231.54,5890.0,230.74,231.63,230.74,231.54,5890.0
2020-02-27 13:15:00,231.62,231.62,230.55,230.58,13667.0,231.62,231.62,230.55,230.58,13667.0
2020-02-27 13:20:00,230.54,230.68,230.25,230.32,5226.0,230.54,230.68,230.25,230.32,5226.0
2020-02-27 13:25:00,230.34,230.58,229.18,229.18,7043.0,230.34,230.58,229.18,229.18,7043.0
2020-02-27 13:30:00,229.29,229.72,229.27,229.4,2873.0,229.29,229.72,229.27,229.4,2873.0
2020-02-27 13:35:00,229.27,229.38,228.46,228.69,4756.0,229.27,229.38,228.46,228.69,4756.0
2020-02-27 13:40:00,228.93,228.93,227.13,227.5,21685.0,228.93,228.93,227.13,227.5,21685.0
2020-02-27 13:45:00,227.62,228.54,227.32,228.26,9627.0,227.62,228.54,227.32,228.26,9627.0
2020-02-27 13:50:00,228.29,228.9,227.5,228.9,3976.0,228.29,228.9,227.5,228.9,3976.0
2020-02-27 13:55:00,228.75,229.16,227.5,227.81,6343.0,228.75,229.16,227.5,227.81,6343.0
2020-02-27 14:00:00,227.59,227.91,227.15,227.91,18720.0,227.59,227.91,227.15,227.91,18720.0
2020-02-27 14:05:00,227.7,227.82,226.8,226.89,10286.0,227.7,227.82,226.8,226.89,10286.0
2020-02-27 14:10:00,226.88,227.05,226.49,226.85,17228.0,226.88,227.05,226.49,226.85,17228.0
2020-02-27 14:15:00,226.94,227.32,226.27,226.5,11841.0,226.94,227.32,226.27,226.5,11841.0
2020-02-27 14:20:00,226.55,227.36,226.44,227.35,5029.0,226.55,227.36,226.44,227.35,5029.0
2020-02-27 14:25:00,227.26,228.19,227.26,228.19,9638.0,227.26,228.19,227.26,228.19,9638.0
2020-02-27 14:30:00,228.18,228.18,227.19,227.49,6569.0,228.18,228.18,227.19,227.49,6569.0
2020-02-27 14:35:00,227.54,228.0,227.37,227.46,11410.0,227.54,228.0,227.37,227.46,11410.0
2020-02-27 14:40:00,227.77,228.08,227.49,227.8,2795.0,227.77,228.08,227.49,227.8,2795.0
2020-02-27 14:45:00,227.92,227.95,227.27,227.69,8987.0,227.92,227.95,227.27,227.69,8987.0
2020-02-27 14:50:00,227.65,227.79,227.31,227.62,6672.0,227.65,227.79,227.31,227.62,6672.0
2020-02-27 14:55:00,227.47,227.48,226.76,226.76,7083.0,227.47,227.48,226.76,226.76,7083.0
2020-02-27 15:00:00,226.58,226.86,226.16,226.46,5263.0,226.58,226.86,226.16,226.46,5263.0
2020-02-27 15:05:00,226.55,227.47,226.41,227.47,9983.0,226.55,227.47,226.41,227.47,9983.0
2020-02-27 15:10:00,227.59,227.74,227.15,227.16,5969.0,227.59,227.74,227.15,227.16,5969.0
2020-02-27 15:15:00,226.95,227.13,226.56,226.56,6535.0,226.95,227.13,226.56,226.56,6535.0
2020-02-27 15:20:00,226.74,226.86,226.42,226.57,6670.0,226.74,226.86,226.42,226.57,6670.0
2020-02-27 15:25:00,226.49,226.76,226.26,226.26,6941.0,226.49,226.76,226.26,226.26,6941.0
2020-02-27 15:30:00,226.31,226.86,225.97,226.75,9648.0,226.31,226.86,225.97,226.75,9648.0
2020-02-27 15:35:00,226.72,226.72,225.94,226.13,10045.0,226.72,226.72,225.94,226.13,10045.0
2020-02-27 15:40:00,226.21,226.32,225.92,226.04,15000.0,226.21,226.32,225.92,226.04,15000.0
2020-02-27 15:45:00,226.04,226.94,226.04,226.42,18443.0,226.04,226.94,226.04,226.42,18443.0
2020-02-27 15:50:00,226.28,226.4,225.33,225.39,102396.0,226.28,226.4,225.33,225.39,102396.0
2020-02-27 15:55:00,225.33,225.55,223.19,223.21,84828.0,225.33,225.55,223.19,223.21,84828.0
2020-02-28 09:30:00,215.62,221.75,215.5,221.37,54207.0,215.62,221.75,215.5,221.37,54207.0
2020-02-28 09:35:00,221.47,224.54,221.22,223.79,27676.0,221.47,224.54,221.22,223.79,27676.0
2020-02-28 09:40:00,223.79,224.0,222.25,222.25,11937.0,223.79,224.0,222.25,222.25,11937.0
2020-02-28 09:45:00,221.87,223.46,220.17,222.01,18575.0,221.87,223.46,220.17,222.01,18575.0
2020-02-28 09:50:00,222.13,222.37,220.71,221.66,12189.0,222.13,222.37,220.71,221.66,12189.0
2020-02-28 09:55:00,221.88,221.88,218.58,218.58,42088.0,221.88,221.88,218.58,218.58,42088.0
2020-02-28 10:00:00,218.15,219.65,217.75,219.01,19563.0,218.15,219.65,217.75,219.01,19563.0
2020-02-28 10:05:00,219.28,221.05,219.05,220.06,15311.0,219.28,221.05,219.05,220.06,15311.0
2020-02-28 10:10:00,220.08,220.45,218.62,219.31,11278.0,220.08,220.45,218.62,219.31,11278.0
2020-02-28 10:15:00,219.16,221.59,219.07,220.84,12780.0,219.16,221.59,219.07,220.84,12780.0
2020-02-28 10:20:00,221.01,221.26,218.88,219.58,10247.0,221.01,221.26,218.88,219.58,10247.0
2020-02-28 10:25:00,219.31,220.15,218.16,218.28,17040.0,219.31,220.15,218.16,218.28,17040.0
2020-02-28 10:30:00,218.34,219.57,217.9,219.41,47546.0,218.34,219.57,217.9,219.41,47546.0
2020-02-28 10:35:00,219.66,220.29,219.18,219.52,8852.0,219.66,220.29,219.18,219.52,8852.0
2020-02-28 10:40:00,219.49,219.87,218.24,218.27,14610.0,219.49,219.87,218.24,218.27,14610.0
2020-02-28 10:45:00,218.2,218.69,217.12,217.26,32137.0,218.2,218.69,217.12,217.26,32137.0
2020-02-28 10:50:00,217.42,219.65,217.31,219.33,14026.0,217.42,219.65,217.31,219.33,14026.0
2020-02-28 10:55:00,219.71,219.85,218.4,219.58,8793.0,219.71,219.85,218.4,219.58,8793.0
2020-02-28 11:00:00,219.1,219.81,217.48,218.39,12108.0,219.1,219.81,217.48,218.39,12108.0
2020-02-28 11:05:00,218.39,218.67,216.82,218.67,30576.0,218.39,218.67,216.82,218.67,30576.0
2020-02-28 11:10:00,218.84,219.93,218.46,219.47,12691.0,218.84,219.93,218.46,219.47,12691.0
2020-02-28 11:15:00,219.48,220.29,219.48,220.2,7038.0,219.48,220.29,219.48,220.2,7038.0
2020-02-28 11:20:00,220.18,220.85,219.85,220.24,10152.0,220.18,220.85,219.85,220.24,10152.0
2020-02-28 11:25:00,220.25,220.41,219.28,220.41,11024.0,220.25,220.41,219.28,220.41,11024.0
2020-02-28 11:30:00,220.28,220.68,219.91,219.91,32697.0,220.28,220.68,219.91,219.91,32697.0
2020-02-28 11:35:00,219.82,221.48,219.72,221.14,11760.0,219.82,221.48,219.72,221.14,11760.0
2020-02-28 11:40:00,221.15,222.57,220.58,221.79,26004.0,221.15,222.57,220.58,221.79,26004.0
2020-02-28 11:45:00,221.72,221.94,219.24,219.88,14641.0,221.72,221.94,219.24,219.88,14641.0
2020-02-28 11:50:00,220.11,220.54,218.83,219.0,7643.0,220.11,220.54,218.83,219.0,7643.0
2020-02-28 11:55:00,219.22,219.55,218.35,219.35,9064.0,219.22,219.55,218.35,219.35,9064.0
2020-02-28 12:00:00,219.27,219.44,218.34,219.03,10467.0,219.27,219.44,218.34,219.03,10467.0
2020-02-28 12:05:00,219.59,219.97,219.09,219.24,11600.0,219.59,219.97,219.09,219.24,11600.0
2020-02-28 12:10:00,219.31,219.37,218.71,218.86,8792.0,219.31,219.37,218.71,218.86,8792.0
2020-02-28 12:15:00,218.86,219.2,218.39,219.08,7430.0,218.86,219.2,218.39,219.08,7430.0
2020-02-28 12:20:00,219.26,219.91,219.22,219.4,5719.0,219.26,219.91,219.22,219.4,5719.0
2020-02-28 12:25:00,219.14,220.25,218.78,220.24,4428.0,219.14,220.25,218.78,220.24,4428.0
2020-02-28 12:30:00,220.6,221.17,220.38,220.75,7102.0,220.6,221.17,220.38,220.75,7102.0
2020-02-28 12:35:00,220.82,221.64,220.16,220.77,5875.0,220.82,221.64,220.16,220.77,5875.0
2020-02-28 12:40:00,220.74,221.31,220.51,220.85,15833.0,220.74,221.31,220.51,220.85,15833.0
2020-02-28 12:45:00,220.83,221.07,218.95,219.58,21572.0,220.83,221.07,218.95,219.58,21572.0
2020-02-28 12:50:00,219.67,221.04,219.67,221.04,3980.0,219.67,221.04,219.67,221.04,3980.0
2020-02-28 12:55:00,220.99,222.1,220.8,221.85,5295.0,220.99,222.1,220.8,221.85,5295.0
2020-02-28 13:00:00,221.99,222.75,221.6,221.65,10182.0,221.99,222.75,221.6,221.65,10182.0
2020-02-28 13:05:00,221.75,222.52,221.59,222.22,4834.0,221.75,222.52,221.59,222.22,4834.0
2020-02-28 13:10:00,221.91,221.92,220.46,220.61,11513.0,221.91,221.92,220.46,220.61,11513.0
2020-02-28 13:15:00,220.52,222.05,220.2,221.74,10052.0,220.52,222.05,220.2,221.74,10052.0
2020-02-28 13:20:00,221.55,222.15,221.2,221.49,6792.0,221.55,222.15,221.2,221.49,6792.0
2020-02-28 13:25:00,221.68,221.97,221.14,221.15,10784.0,221.68,221.97,221.14,221.15,10784.0
2020-02-28 13:30:00,221.0,221.15,220.01,220.02,15706.0,221.0,221.15,220.01,220.02,15706.0
2020-02-28 13:35:00,220.0,220.1,219.5,219.5,9422.0,220.0,220.1,219.5,219.5,9422.0
2020-02-28 13:40:00,219.47,219.47,217.73,218.15,12361.0,219.47,219.47,217.73,218.15,12361.0
2020-02-28 13:45:00,217.74,218.28,216.97,218.2,9105.0,217.74,218.28,216.97,218.2,9105.0
2020-02-28 13:50:00,218.23,218.23,217.26,217.26,6062.0,218.23,218.23,217.26,217.26,6062.0
2020-02-28 13:55:00,217.6,218.7,217.6,218.25,4869.0,217.6,218.7,217.6,218.25,4869.0
2020-02-28 14:00:00,218.27,218.32,217.26,217.66,8146.0,218.27,218.32,217.26,217.66,8146.0
2020-02-28 14:05:00,217.38,217.84,216.96,217.32,12691.0,217.38,217.84,216.96,217.32,12691.0
2020-02-28 14:10:00,217.3,218.3,217.3,218.03,10309.0,217.3,218.3,217.3,218.03,10309.0
2020-02-28 14:15:00,218.06,218.1,217.13,217.88,7456.0,218.06,218.1,217.13,217.88,7456.0
2020-02-28 14:20:00,218.12,218.83,217.68,218.71,7281.0,218.12,218.83,217.68,218.71,7281.0
2020-02-28 14:25:00,218.58,218.91,217.59,218.57,10285.0,218.58,218.91,217.59,218.57,10285.0
2020-02-28 14:30:00,218.29,220.92,218.26,219.04,6010.0,218.29,220.92,218.26,219.04,6010.0
2020-02-28 14:35:00,218.97,219.28,218.01,218.71,6807.0,218.97,219.28,218.01,218.71,6807.0
2020-02-28 14:40:00,218.58,220.81,218.47,220.74,5819.0,218.58,220.81,218.47,220.74,5819.0
2020-02-28 14:45:00,220.64,221.48,220.2,221.0,19158.0,220.64,221.48,220.2,221.0,19158.0
2020-02-28 14:50:00,221.34,221.52,220.27,220.88,10587.0,221.34,221.52,220.27,220.88,10587.0
2020-02-28 14:55:00,220.83,220.83,219.75,220.17,14725.0,220.83,220.83,219.75,220.17,14725.0
2020-02-28 15:00:00,220.57,220.98,219.44,219.44,11304.0,220.57,220.98,219.44,219.44,11304.0
2020-02-28 15:05:00,219.39,219.89,218.69,219.18,18604.0,219.39,219.89,218.69,219.18,18604.0
2020-02-28 15:10:00,219.2,219.88,218.89,219.54,11349.0,219.2,219.88,218.89,219.54,11349.0
2020-02-28 15:15:00,219.48,221.28,219.47,220.65,8292.0,219.48,221.28,219.47,220.65,8292.0
2020-02-28 15:20:00,221.01,221.29,219.58,220.02,13998.0,221.01,221.29,219.58,220.02,13998.0
2020-02-28 15:25:00,220.1,220.5,218.53,218.76,13288.0,220.1,220.5,218.53,218.76,13288.0
2020-02-28 15:30:00,218.9,220.09,218.69,219.23,11449.0,218.9,220.09,218.69,219.23,11449.0
2020-02-28 15:35:00,219.36,219.41,218.79,218.84,17079.0,219.36,219.41,218.79,218.84,17079.0
2020-02-28 15:40:00,218.84,218.98,217.39,217.58,26746.0,218.84,218.98,217.39,217.58,26746.0
2020-02-28 15:45:00,217.85,220.12,217.76,219.53,21422.0,217.85,220.12,217.76,219.53,21422.0
2020-02-28 15:50:00,219.97,222.24,219.81,222.24,62177.0,219.97,222.24,219.81,222.24,62177.0
2020-02-28 15:55:00,222.31,224.4,222.08,224.4,103109.0,222.31,224.4,222.08,224.4,103109.0
2020-03-02 09:30:00,224.43,226.08,223.14,226.0,64058.0,224.43,226.08,223.14,226.0,64058.0
2020-03-02 09:35:00,225.06,225.44,224.23,225.15,4283.0,225.06,225.44,224.23,225.15,4283.0
2020-03-02 09:40:00,224.89,227.0,224.65,226.47,25428.0,224.89,227.0,224.65,226.47,25428.0
2020-03-02 09:45:00,226.26,227.26,225.66,226.26,15175.0,226.26,227.26,225.66,226.26,15175.0
2020-03-02 09:50:00,226.25,226.25,224.53,225.12,16992.0,226.25,226.25,224.53,225.12,16992.0
2020-03-02 09:55:00,225.11,225.67,224.74,225.07,20246.0,225.11,225.67,224.74,225.07,20246.0
2020-03-02 10:00:00,225.02,225.76,223.93,224.68,33586.0,225.02,225.76,223.93,224.68,33586.0
2020-03-02 10:05:00,224.54,225.0,223.65,223.89,11549.0,224.54,225.0,223.65,223.89,11549.0
2020-03-02 10:10:00,224.1,225.26,224.1,225.13,8769.0,224.1,225.26,224.1,225.13,8769.0
2020-03-02 10:15:00,225.17,225.46,224.35,225.02,8600.0,225.17,225.46,224.35,225.02,8600.0
2020-03-02 10:20:00,224.96,224.96,224.13,224.48,19063.0,224.96,224.96,224.13,224.48,19063.0
2020-03-02 10:25:00,224.35,225.07,224.29,224.44,19658.0,224.35,225.07,224.29,224.44,19658.0
2020-03-02 10:30:00,224.48,224.97,223.76,224.52,20497.0,224.48,224.97,223.76,224.52,20497.0
2020-03-02 10:35:00,224.41,225.95,224.16,225.78,38455.0,224.41,225.95,224.16,225.78,38455.0
2020-03-02 10:40:00,225.82,226.2,225.17,225.62,29647.0,225.82,226.2,225.17,225.62,29647.0
2020-03-02 10:45:00,225.58,225.88,225.0,225.74,30746.0,225.58,225.88,225.0,225.74,30746.0
2020-03-02 10:50:00,225.64,226.9,225.6,226.45,28991.0,225.64,226.9,225.6,226.45,28991.0
2020-03-02 10:55:00,226.68,227.27,224.7,224.86,29268.0,226.68,227.27,224.7,224.86,29268.0
2020-03-02 11:00:00,224.99,225.81,224.82,224.83,13066.0,224.99,225.81,224.82,224.83,13066.0
2020-03-02 11:05:00,224.82,225.61,224.54,225.14,24070.0,224.82,225.61,224.54,225.14,24070.0
2020-03-02 11:10:00,225.18,227.29,225.05,226.9,21503.0,225.18,227.29,225.05,226.9,21503.0
2020-03-02 11:15:00,226.99,227.16,225.87,225.89,11320.0,226.99,227.16,225.87,225.89,11320.0
2020-03-02 11:20:00,225.87,226.9,225.85,226.39,31780.0,225.87,226.9,225.85,226.39,31780.0
2020-03-02 11:25:00,226.17,226.75,225.97,226.26,7806.0,226.17,226.75,225.97,226.26,7806.0
2020-03-02 11:30:00,226.17,226.63,225.41,225.58,18050.0,226.17,226.63,225.41,225.58,18050.0
2020-03-02 11:35:00,225.17,226.52,225.17,226.43,16435.0,225.17,226.52,225.17,226.43,16435.0
2020-03-02 11:40:00,226.35,226.5,225.81,226.37,13969.0,226.35,226.5,225.81,226.37,13969.0
2020-03-02 11:45:00,226.48,226.63,226.21,226.36,31795.0,226.48,226.63,226.21,226.36,31795.0
2020-03-02 11:50:00,226.42,227.91,226.27,227.75,13818.0,226.42,227.91,226.27,227.75,13818.0
2020-03-02 11:55:00,227.91,228.49,227.91,228.02,6089.0,227.91,228.49,227.91,228.02,6089.0
2020-03-02 12:00:00,228.14,228.53,228.13,228.23,7477.0,228.14,228.53,228.13,228.23,7477.0
2020-03-02 12:05:00,228.2,228.62,227.81,227.9,13510.0,228.2,228.62,227.81,227.9,13510.0
2020-03-02 12:10:00,227.83,228.08,227.52,227.79,6137.0,227.83,228.08,227.52,227.79,6137.0
2020-03-02 12:15:00,227.96,227.96,227.35,227.46,6213.0,227.96,227.96,227.35,227.46,6213.0
2020-03-02 12:20:00,227.5,227.55,226.8,227.05,5250.0,227.5,227.55,226.8,227.05,5250.0
2020-03-02 12:25:00,227.28,227.52,227.19,227.49,5261.0,227.28,227.52,227.19,227.49,5261.0
2020-03-02 12:30:00,227.7,228.17,227.49,227.88,7199.0,227.7,228.17,227.49,227.88,7199.0
2020-03-02 12:35:00,228.04,228.5,228.0,228.33,5713.0,228.04,228.5,228.0,228.33,5713.0
2020-03-02 12:40:00,228.35,228.5,227.43,227.51,4672.0,228.35,228.5,227.43,227.51,4672.0
2020-03-02 12:45:00,227.45,227.82,227.33,227.55,8067.0,227.45,227.82,227.33,227.55,8067.0
2020-03-02 12:50:00,227.56,227.62,227.19,227.58,18415.0,227.56,227.62,227.19,227.58,18415.0
2020-03-02 12:55:00,227.51,227.61,227.1,227.52,5062.0,227.51,227.61,227.1,227.52,5062.0
2020-03-02 13:00:00,227.55,227.65,227.27,227.59,12048.0,227.55,227.65,227.27,227.59,12048.0
2020-03-02 13:05:00,227.59,227.6,226.62,227.23,6276.0,227.59,227.6,226.62,227.23,6276.0
2020-03-02 13:10:00,227.26,227.54,226.67,227.06,11384.0,227.26,227.54,226.67,227.06,11384.0
2020-03-02 13:15:00,227.19,227.19,226.61,226.78,5244.0,227.19,227.19,226.61,226.78,5244.0
2020-03-02 13:20:00,226.71,227.26,226.61,227.0,5403.0,226.71,227.26,226.61,227.0,5403.0
2020-03-02 13:25:00,227.14,227.14,226.16,226.39,4924.0,227.14,227.14,226.16,226.39,4924.0
2020-03-02 13:30:00,226.59,226.82,225.85,226.82,5355.0,226.59,226.82,225.85,226.82,5355.0
2020-03-02 13:35:00,226.75,227.6,226.74,227.41,6779.0,226.75,227.6,226.74,227.41,6779.0
2020-03-02 13:40:00,227.61,227.61,227.14,227.42,6682.0,227.61,227.61,227.14,227.42,6682.0
2020-03-02 13:45:00,227.42,227.65,226.7,227.13,7601.0,227.42,227.65,226.7,227.13,7601.0
2020-03-02 13:50:00,227.04,227.5,226.65,226.94,9574.0,227.04,227.5,226.65,226.94,9574.0
2020-03-02 13:55:00,227.04,227.59,226.88,227.49,13120.0,227.04,227.59,226.88,227.49,13120.0
2020-03-02 14:00:00,227.35,227.7,227.21,227.33,9063.0,227.35,227.7,227.21,227.33,9063.0
2020-03-02 14:05:00,227.29,227.81,227.22,227.69,10304.0,227.29,227.81,227.22,227.69,10304.0
2020-03-02 14:10:00,227.68,228.24,227.62,228.24,6310.0,227.68,228.24,227.62,228.24,6310.0
2020-03-02 14:15:00,228.25,228.33,227.5,227.58,5299.0,228.25,228.33,227.5,227.58,5299.0
2020-03-02 14:20:00,227.73,227.85,227.39,227.39,6172.0,227.73,227.85,227.39,227.39,6172.0
2020-03-02 14:25:00,227.24,227.42,226.68,226.68,8100.0,227.24,227.42,226.68,226.68,8100.0
2020-03-02 14:30:00,226.95,227.16,226.51,226.51,17374.0,226.95,227.16,226.51,226.51,17374.0
2020-03-02 14:35:00,226.55,226.63,225.68,225.77,5545.0,226.55,226.63,225.68,225.77,5545.0
2020-03-02 14:40:00,225.76,225.76,225.02,225.38,12257.0,225.76,225.76,225.02,225.38,12257.0
2020-03-02 14:45:00,225.21,226.39,225.14,226.23,8636.0,225.21,226.39,225.14,226.23,8636.0
2020-03-02 14:50:00,226.15,226.33,225.7,226.1,12162.0,226.15,226.33,225.7,226.1,12162.0
2020-03-02 14:55:00,226.14,226.29,225.42,225.56,10210.0,226.14,226.29,225.42,225.56,10210.0
2020-03-02 15:00:00,225.53,226.16,225.52,226.11,21163.0,225.53,226.16,225.52,226.11,21163.0
2020-03-02 15:05:00,226.08,227.06,226.04,226.8,9728.0,226.08,227.06,226.04,226.8,9728.0
2020-03-02 15:10:00,226.74,227.28,226.56,227.25,10269.0,226.74,227.28,226.56,227.25,10269.0
2020-03-02 15:15:00,227.0,227.69,226.88,227.09,5802.0,227.0,227.69,226.88,227.09,5802.0
2020-03-02 15:20:00,227.11,228.43,226.75,228.34,9644.0,227.11,228.43,226.75,228.34,9644.0
2020-03-02 15:25:00,228.25,228.66,228.2,228.42,14517.0,228.25,228.66,228.2,228.42,14517.0
2020-03-02 15:30:00,228.69,229.29,228.36,229.09,14271.0,228.69,229.29,228.36,229.09,14271.0
2020-03-02 15:35:00,229.32,229.62,229.22,229.52,12643.0,229.32,229.62,229.22,229.52,12643.0
2020-03-02 15:40:00,229.63,229.9,229.37,229.52,18206.0,229.63,229.9,229.37,229.52,18206.0
2020-03-02 15:45:00,229.57,230.93,229.51,230.73,45358.0,229.57,230.93,229.51,230.73,45358.0
2020-03-02 15:50:00,231.23,232.98,230.93,232.78,76657.0,231.23,232.98,230.93,232.78,76657.0
2020-03-02 15:55:00,232.78,232.78,231.24,232.28,161288.0,232.78,232.78,231.24,232.28,161288.0
2020-03-03 09:30:00,230.27,232.14,230.27,231.38,54975.0,230.27,232.14,230.27,231.38,54975.0
2020-03-03 09:35:00,231.61,231.61,230.4,230.4,24314.0,231.61,231.61,230.4,230.4,24314.0
2020-03-03 09:40:00,230.87,232.0,230.48,231.09,13205.0,230.87,232.0,230.48,231.09,13205.0
2020-03-03 09:45:00,231.31,231.65,230.4,231.31,12547.0,231.31,231.65,230.4,231.31,12547.0
2020-03-03 09:50:00,231.08,231.26,229.38,229.75,17132.0,231.08,231.26,229.38,229.75,17132.0
2020-03-03 09:55:00,229.94,231.13,229.4,230.49,21509.0,229.94,231.13,229.4,230.49,21509.0
2020-03-03 10:00:00,230.72,237.55,230.69,235.51,34492.0,230.72,237.55,230.69,235.51,34492.0
2020-03-03 10:05:00,235.86,236.24,233.14,234.16,29210.0,235.86,236.24,233.14,234.16,29210.0
2020-03-03 10:10:00,234.38,234.8,233.05,233.11,18881.0,234.38,234.8,233.05,233.11,18881.0
2020-03-03 10:15:00,232.66,233.95,231.6,233.18,16194.0,232.66,233.95,231.6,233.18,16194.0
2020-03-03 10:20:00,233.17,234.11,232.81,234.11,17136.0,233.17,234.11,232.81,234.11,17136.0
2020-03-03 10:25:00,233.87,235.19,233.13,233.14,14131.0,233.87,235.19,233.13,233.14,14131.0
2020-03-03 10:30:00,233.47,234.7,233.46,234.14,8170.0,233.47,234.7,233.46,234.14,8170.0
2020-03-03 10:35:00,233.97,235.29,233.88,234.75,10214.0,233.97,235.29,233.88,234.75,10214.0
2020-03-03 10:40:00,234.44,235.94,234.26,235.94,15748.0,234.44,235.94,234.26,235.94,15748.0
2020-03-03 10:45:00,235.85,236.17,232.86,232.86,5448.0,235.85,236.17,232.86,232.86,5448.0
2020-03-03 10:50:00,233.31,233.62,232.76,233.57,6888.0,233.31,233.62,232.76,233.57,6888.0
2020-03-03 10:55:00,233.57,234.6,233.57,234.6,7033.0,233.57,234.6,233.57,234.6,7033.0
2020-03-03 11:00:00,234.17,234.36,232.87,232.88,9898.0,234.17,234.36,232.87,232.88,9898.0
2020-03-03 11:05:00,233.02,233.27,232.51,232.52,8881.0,233.02,233.27,232.51,232.52,8881.0
2020-03-03 11:10:00,232.25,232.25,231.03,231.1,16358.0,232.25,232.25,231.03,231.1,16358.0
2020-03-03 11:15:00,231.72,232.8,231.47,231.63,27090.0,231.72,232.8,231.47,231.63,27090.0
2020-03-03 11:20:00,231.85,231.85,229.52,229.87,12499.0,231.85,231.85,229.52,229.87,12499.0
2020-03-03 11:25:00,229.88,230.99,229.52,230.36,13054.0,229.88,230.99,229.52,230.36,13054.0
2020-03-03 11:30:00,230.38,231.33,230.28,231.23,6162.0,230.38,231.33,230.28,231.23,6162.0
2020-03-03 11:35:00,231.57,232.15,231.45,232.15,3283.0,231.57,232.15,231.45,232.15,3283.0
2020-03-03 11:40:00,232.58,232.8,232.12,232.49,9177.0,232.58,232.8,232.12,232.49,9177.0
2020-03-03 11:45:00,232.5,232.74,231.6,231.61,2607.0,232.5,232.74,231.6,231.61,2607.0
2020-03-03 11:50:00,231.83,233.17,231.76,233.17,7817.0,231.83,233.17,231.76,233.17,7817.0
2020-03-03 11:55:00,232.98,233.76,232.68,233.76,5360.0,232.98,233.76,232.68,233.76,5360.0
2020-03-03 12:00:00,233.34,233.56,232.98,233.55,4064.0,233.34,233.56,232.98,233.55,4064.0
2020-03-03 12:05:00,233.74,234.48,233.44,234.32,5672.0,233.74,234.48,233.44,234.32,5672.0
2020-03-03 12:10:00,234.2,234.24,233.07,233.07,2780.0,234.2,234.24,233.07,233.07,2780.0
2020-03-03 12:15:00,233.04,233.16,232.63,232.85,1813.0,233.04,233.16,232.63,232.85,1813.0
2020-03-03 12:20:00,232.81,233.36,232.66,233.26,2041.0,232.81,233.36,232.66,233.26,2041.0
2020-03-03 12:25:00,233.37,233.51,231.79,232.2,2900.0,233.37,233.51,231.79,232.2,2900.0
2020-03-03 12:30:00,232.44,232.7,231.99,232.68,9712.0,232.44,232.7,231.99,232.68,9712.0
2020-03-03 12:35:00,232.59,233.84,232.37,233.75,9929.0,232.59,233.84,232.37,233.75,9929.0
2020-03-03 12:40:00,233.62,234.48,233.62,234.16,20188.0,233.62,234.48,233.62,234.16,20188.0
2020-03-03 12:45:00,234.34,235.18,234.26,234.83,19236.0,234.34,235.18,234.26,234.83,19236.0
2020-03-03 12:50:00,234.45,234.57,233.0,233.0,15927.0,234.45,234.57,233.0,233.0,15927.0
2020-03-03 12:55:00,233.04,233.15,232.59,232.89,3267.0,233.04,233.15,232.59,232.89,3267.0
2020-03-03 13:00:00,232.65,232.66,231.82,231.99,5322.0,232.65,232.66,231.82,231.99,5322.0
2020-03-03 13:05:00,231.88,232.42,231.37,232.29,15760.0,231.88,232.42,231.37,232.29,15760.0
2020-03-03 13:10:00,232.22,232.35,230.87,230.88,19556.0,232.22,232.35,230.87,230.88,19556.0
2020-03-03 13:15:00,230.97,231.45,230.58,230.58,5235.0,230.97,231.45,230.58,230.58,5235.0
2020-03-03 13:20:00,230.99,231.21,230.21,230.21,3732.0,230.99,231.21,230.21,230.21,3732.0
2020-03-03 13:25:00,230.31,230.55,229.38,230.55,7206.0,230.31,230.55,229.38,230.55,7206.0
2020-03-03 13:30:00,230.42,231.23,229.7,231.23,19501.0,230.42,231.23,229.7,231.23,19501.0
2020-03-03 13:35:00,230.88,232.38,230.69,232.21,10023.0,230.88,232.38,230.69,232.21,10023.0
2020-03-03 13:40:00,232.11,232.11,229.92,229.93,13084.0,232.11,232.11,229.92,229.93,13084.0
2020-03-03 13:45:00,230.38,230.61,229.6,229.6,3587.0,230.38,230.61,229.6,229.6,3587.0
2020-03-03 13:50:00,229.76,229.9,229.0,229.01,5107.0,229.76,229.9,229.0,229.01,5107.0
2020-03-03 13:55:00,229.14,229.16,228.55,228.59,8858.0,229.14,229.16,228.55,228.59,8858.0
2020-03-03 14:00:00,228.76,229.14,227.57,228.2,15223.0,228.76,229.14,227.57,228.2,15223.0
2020-03-03 14:05:00,227.92,228.28,227.15,227.2,29733.0,227.92,228.28,227.15,227.2,29733.0
2020-03-03 14:10:00,227.22,229.1,227.14,228.97,8398.0,227.22,229.1,227.14,228.97,8398.0
2020-03-03 14:15:00,229.47,229.47,227.6,227.6,8138.0,229.47,229.47,227.6,227.6,8138.0
2020-03-03 14:20:00,227.43,228.01,226.93,227.14,26180.0,227.43,228.01,226.93,227.14,26180.0
2020-03-03 14:25:00,227.36,227.72,226.9,227.58,16923.0,227.36,227.72,226.9,227.58,16923.0
2020-03-03 14:30:00,227.51,228.28,227.31,228.07,11962.0,227.51,228.28,227.31,228.07,11962.0
2020-03-03 14:35:00,228.06,228.73,227.4,227.77,16456.0,228.06,228.73,227.4,227.77,16456.0
2020-03-03 14:40:00,227.16,228.07,227.15,227.35,7406.0,227.16,228.07,227.15,227.35,7406.0
2020-03-03 14:45:00,227.7,228.36,227.58,228.09,16814.0,227.7,228.36,227.58,228.09,16814.0
2020-03-03 14:50:00,227.98,228.55,227.98,228.4,24757.0,227.98,228.55,227.98,228.4,24757.0
2020-03-03 14:55:00,228.54,228.67,227.96,228.64,10841.0,228.54,228.67,227.96,228.64,10841.0
2020-03-03 15:00:00,228.8,229.6,228.36,229.6,17702.0,228.8,229.6,228.36,229.6,17702.0
2020-03-03 15:05:00,229.72,229.72,228.83,229.0,15849.0,229.72,229.72,228.83,229.0,15849.0
2020-03-03 15:10:00,228.94,230.43,228.93,230.36,4923.0,228.94,230.43,228.93,230.36,4923.0
2020-03-03 15:15:00,230.04,230.59,229.9,230.07,11744.0,230.04,230.59,229.9,230.07,11744.0
2020-03-03 15:20:00,230.13,230.14,228.68,228.68,6342.0,230.13,230.14,228.68,228.68,6342.0
2020-03-03 15:25:00,228.8,230.22,228.79,229.98,13548.0,228.8,230.22,228.79,229.98,13548.0
2020-03-03 15:30:00,230.02,230.04,228.25,228.84,12090.0,230.02,230.04,228.25,228.84,12090.0
2020-03-03 15:35:00,229.14,229.16,226.87,227.03,9985.0,229.14,229.16,226.87,227.03,9985.0
2020-03-03 15:40:00,227.02,229.25,226.75,228.97,16252.0,227.02,229.25,226.75,228.97,16252.0
2020-03-03 15:45:00,228.94,230.01,228.38,228.58,14301.0,228.94,230.01,228.38,228.58,14301.0
2020-03-03 15:50:00,228.48,228.55,226.67,228.49,108039.0,228.48,228.55,226.67,228.49,108039.0
2020-03-03 15:55:00,228.58,229.67,227.51,228.38,74915.0,228.58,229.67,227.51,228.38,74915.0
2020-03-04 09:30:00,232.29,236.48,230.9,236.05,50836.0,232.29,236.48,230.9,236.05,50836.0
2020-03-04 09:35:00,236.29,236.99,235.3,236.71,50151.0,236.29,236.99,235.3,236.71,50151.0
2020-03-04 09:40:00,236.5,237.36,235.89,236.31,11714.0,236.5,237.36,235.89,236.31,11714.0
2020-03-04 09:45:00,236.44,236.67,234.34,234.66,26364.0,236.44,236.67,234.34,234.66,26364.0
2020-03-04 09:50:00,234.66,235.29,233.9,234.14,10176.0,234.66,235.29,233.9,234.14,10176.0
2020-03-04 09:55:00,234.45,234.98,233.64,234.58,17762.0,234.45,234.98,233.64,234.58,17762.0
2020-03-04 10:00:00,234.49,235.1,234.26,234.91,15471.0,234.49,235.1,234.26,234.91,15471.0
2020-03-04 10:05:00,234.91,235.93,234.34,234.97,15002.0,234.91,235.93,234.34,234.97,15002.0
2020-03-04 10:10:00,235.04,236.47,234.79,236.27,13291.0,235.04,236.47,234.79,236.27,13291.0
2020-03-04 10:15:00,236.18,236.89,236.17,236.89,4429.0,236.18,236.89,236.17,236.89,4429.0
2020-03-04 10:20:00,236.68,237.48,236.64,237.44,9107.0,236.68,237.48,236.64,237.44,9107.0
2020-03-04 10:25:00,237.46,237.83,237.08,237.78,9521.0,237.46,237.83,237.08,237.78,9521.0
2020-03-04 10:30:00,237.82,238.03,237.4,237.91,7234.0,237.82,238.03,237.4,237.91,7234.0
2020-03-04 10:35:00,237.91,238.1,236.59,236.99,14708.0,237.91,238.1,236.59,236.99,14708.0
2020-03-04 10:40:00,237.21,237.61,236.59,237.61,5152.0,237.21,237.61,236.59,237.61,5152.0
2020-03-04 10:45:00,237.84,238.98,237.67,238.8,11059.0,237.84,238.98,237.67,238.8,11059.0
2020-03-04 10:50:00,238.74,238.98,238.16,238.17,4920.0,238.74,238.98,238.16,238.17,4920.0
2020-03-04 10:55:00,238.17,238.17,237.35,237.63,6303.0,238.17,238.17,237.35,237.63,6303.0
2020-03-04 11:00:00,237.61,238.64,237.6,237.93,6683.0,237.61,238.64,237.6,237.93,6683.0
2020-03-04 11:05:00,238.07,238.7,237.74,237.74,4300.0,238.07,238.7,237.74,237.74,4300.0
2020-03-04 11:10:00,237.91,238.84,237.9,238.67,5087.0,237.91,238.84,237.9,238.67,5087.0
2020-03-04 11:15:00,238.72,238.72,238.07,238.68,6565.0,238.72,238.72,238.07,238.68,6565.0
2020-03-04 11:20:00,238.59,238.68,238.15,238.63,5609.0,238.59,238.68,238.15,238.63,5609.0
2020-03-04 11:25:00,238.63,238.63,238.08,238.52,4686.0,238.63,238.63,238.08,238.52,4686.0
2020-03-04 11:30:00,238.53,238.59,237.95,238.34,7019.0,238.53,238.59,237.95,238.34,7019.0
2020-03-04 11:35:00,238.41,238.57,237.2,237.39,5821.0,238.41,238.57,237.2,237.39,5821.0
2020-03-04 11:40:00,237.21,237.59,237.15,237.46,3379.0,237.21,237.59,237.15,237.46,3379.0
2020-03-04 11:45:00,237.61,237.89,237.38,237.58,2680.0,237.61,237.89,237.38,237.58,2680.0
2020-03-04 11:50:00,237.64,237.81,237.21,237.24,2650.0,237.64,237.81,237.21,237.24,2650.0
2020-03-04 11:55:00,237.19,238.25,237.09,237.93,2554.0,237.19,238.25,237.09,237.93,2554.0
2020-03-04 12:00:00,238.09,238.33,237.72,237.94,4331.0,238.09,238.33,237.72,237.94,4331.0
2020-03-04 12:05:00,238.09,238.09,237.51,237.59,10404.0,238.09,238.09,237.51,237.59,10404.0
2020-03-04 12:10:00,237.59,237.99,237.44,237.96,5000.0,237.59,237.99,237.44,237.96,5000.0
2020-03-04 12:15:00,237.95,238.22,237.71,237.84,3000.0,237.95,238.22,237.71,237.84,3000.0
2020-03-04 12:20:00,237.96,238.27,237.92,238.13,4625.0,237.96,238.27,237.92,238.13,4625.0
2020-03-04 12:25:00,238.28,238.74,238.05,238.69,8144.0,238.28,238.74,238.05,238.69,8144.0
2020-03-04 12:30:00,238.74,238.74,238.25,238.42,7602.0,238.74,238.74,238.25,238.42,7602.0
2020-03-04 12:35:00,238.36,238.81,238.32,238.81,13159.0,238.36,238.81,238.32,238.81,13159.0
2020-03-04 12:40:00,238.74,238.98,238.74,238.84,4804.0,238.74,238.98,238.74,238.84,4804.0
2020-03-04 12:45:00,238.98,239.55,238.9,239.55,8889.0,238.98,239.55,238.9,239.55,8889.0
2020-03-04 12:50:00,239.46,240.62,239.42,240.62,15836.0,239.46,240.62,239.42,240.62,15836.0
2020-03-04 12:55:00,240.51,240.87,240.38,240.86,6138.0,240.51,240.87,240.38,240.86,6138.0
2020-03-04 13:00:00,240.94,241.02,240.65,241.0,7318.0,240.94,241.02,240.65,241.0,7318.0
2020-03-04 13:05:00,241.08,241.7,240.96,241.64,9547.0,241.08,241.7,240.96,241.64,9547.0
2020-03-04 13:10:00,241.56,241.61,241.0,241.32,13761.0,241.56,241.61,241.0,241.32,13761.0
2020-03-04 13:15:00,241.21,242.17,241.09,242.17,22927.0,241.21,242.17,241.09,242.17,22927.0
2020-03-04 13:20:00,242.27,242.87,242.27,242.7,16040.0,242.27,242.87,242.27,242.7,16040.0
2020-03-04 13:25:00,242.78,242.81,241.89,241.92,10236.0,242.78,242.81,241.89,241.92,10236.0
2020-03-04 13:30:00,242.06,242.26,241.94,242.25,6236.0,242.06,242.26,241.94,242.25,6236.0
2020-03-04 13:35:00,242.35,242.63,241.97,242.07,6202.0,242.35,242.63,241.97,242.07,6202.0
2020-03-04 13:40:00,242.03,242.16,241.78,241.92,7007.0,242.03,242.16,241.78,241.92,7007.0
2020-03-04 13:45:00,241.99,242.07,241.56,241.66,7926.0,241.99,242.07,241.56,241.66,7926.0
2020-03-04 13:50:00,241.74,242.48,241.74,242.48,8080.0,241.74,242.48,241.74,242.48,8080.0
2020-03-04 13:55:00,242.39,242.53,242.02,242.46,13710.0,242.39,242.53,242.02,242.46,13710.0
2020-03-04 14:00:00,242.47,242.84,241.84,242.03,10985.0,242.47,242.84,241.84,242.03,10985.0
2020-03-04 14:05:00,242.01,242.05,241.66,241.91,7571.0,242.01,242.05,241.66,241.91,7571.0
2020-03-04 14:10:00,242.09,242.2,241.74,241.84,9888.0,242.09,242.2,241.74,241.84,9888.0
2020-03-04 14:15:00,241.89,242.24,241.79,242.13,5333.0,241.89,242.24,241.79,242.13,5333.0
2020-03-04 14:20:00,242.18,242.35,241.98,242.28,7755.0,242.18,242.35,241.98,242.28,7755.0
2020-03-04 14:25:00,242.35,242.98,242.35,242.84,6938.0,242.35,242.98,242.35,242.84,6938.0
2020-03-04 14:30:00,242.93,243.49,242.92,243.44,20498.0,242.93,243.49,242.92,243.44,20498.0
2020-03-04 14:35:00,243.42,243.6,243.23,243.57,6981.0,243.42,243.6,243.23,243.57,6981.0
2020-03-04 14:40:00,243.63,244.65,243.62,244.65,30120.0,243.63,244.65,243.62,244.65,30120.0
2020-03-04 14:45:00,244.6,244.76,244.17,244.44,22967.0,244.6,244.76,244.17,244.44,22967.0
2020-03-04 14:50:00,244.49,244.63,243.82,244.13,8240.0,244.49,244.63,243.82,244.13,8240.0
2020-03-04 14:55:00,243.89,244.13,243.85,243.93,8844.0,243.89,244.13,243.85,243.93,8844.0
2020-03-04 15:00:00,243.93,244.62,243.85,244.62,25737.0,243.93,244.62,243.85,244.62,25737.0
2020-03-04 15:05:00,244.57,244.75,244.24,244.3,15125.0,244.57,244.75,244.24,244.3,15125.0
2020-03-04 15:10:00,244.39,244.75,244.3,244.44,13748.0,244.39,244.75,244.3,244.44,13748.0
2020-03-04 15:15:00,244.44,244.48,244.02,244.09,16887.0,244.44,244.48,244.02,244.09,16887.0
2020-03-04 15:20:00,244.15,244.89,244.02,244.84,8117.0,244.15,244.89,244.02,244.84,8117.0
2020-03-04 15:25:00,244.88,245.4,244.88,245.37,11861.0,244.88,245.4,244.88,245.37,11861.0
2020-03-04 15:30:00,245.46,245.79,245.32,245.63,12369.0,245.46,245.79,245.32,245.63,12369.0
2020-03-04 15:35:00,245.72,246.06,245.6,245.77,19121.0,245.72,246.06,245.6,245.77,19121.0
2020-03-04 15:40:00,245.86,245.86,244.87,245.09,15086.0,245.86,245.86,244.87,245.09,15086.0
2020-03-04 15:45:00,245.03,245.24,244.09,244.41,42544.0,245.03,245.24,244.09,244.41,42544.0
2020-03-04 15:50:00,244.48,245.56,244.42,245.53,75114.0,244.48,245.56,244.42,245.53,75114.0
2020-03-04 15:55:00,245.57,245.65,244.98,245.37,102900.0,245.57,245.65,244.98,245.37,102900.0
2020-03-05 09:30:00,239.06,241.54,238.55,241.37,42914.0,239.06,241.54,238.55,241.37,42914.0
2020-03-05 09:35:00,241.39,241.39,239.83,240.43,9623.0,241.39,241.39,239.83,240.43,9623.0
2020-03-05 09:40:00,240.45,241.5,240.05,241.27,17883.0,240.45,241.5,240.05,241.27,17883.0
2020-03-05 09:45:00,241.39,241.44,239.76,239.76,10654.0,241.39,241.44,239.76,239.76,10654.0
2020-03-05 09:50:00,239.9,240.18,238.81,239.85,20221.0,239.9,240.18,238.81,239.85,20221.0
2020-03-05 09:55:00,239.95,239.95,238.83,239.2,13277.0,239.95,239.95,238.83,239.2,13277.0
2020-03-05 10:00:00,239.28,240.22,239.12,239.12,10451.0,239.28,240.22,239.12,239.12,10451.0
2020-03-05 10:05:00,239.03,239.51,238.88,239.3,8412.0,239.03,239.51,238.88,239.3,8412.0
2020-03-05 10:10:00,239.21,239.97,239.09,239.84,7510.0,239.21,239.97,239.09,239.84,7510.0
2020-03-05 10:15:00,239.8,240.38,239.52,239.75,18200.0,239.8,240.38,239.52,239.75,18200.0
2020-03-05 10:20:00,239.77,240.15,239.63,239.92,12849.0,239.77,240.15,239.63,239.92,12849.0
2020-03-05 10:25:00,239.87,239.99,239.37,239.61,7923.0,239.87,239.99,239.37,239.61,7923.0
2020-03-05 10:30:00,239.52,240.45,239.52,240.21,7556.0,239.52,240.45,239.52,240.21,7556.0
2020-03-05 10:35:00,240.24,240.24,239.25,239.25,4384.0,240.24,240.24,239.25,239.25,4384.0
2020-03-05 10:40:00,239.05,240.15,239.03,239.76,6755.0,239.05,240.15,239.03,239.76,6755.0
2020-03-05 10:45:00,239.71,240.72,239.47,240.72,5194.0,239.71,240.72,239.47,240.72,5194.0
2020-03-05 10:50:00,240.86,241.22,240.28,241.16,5569.0,240.86,241.22,240.28,241.16,5569.0
2020-03-05 10:55:00,241.18,241.22,240.27,240.35,8526.0,241.18,241.22,240.27,240.35,8526.0
2020-03-05 11:00:00,240.45,240.96,240.16,240.76,4761.0,240.45,240.96,240.16,240.76,4761.0
2020-03-05 11:05:00,241.03,241.55,240.85,240.9,6273.0,241.03,241.55,240.85,240.9,6273.0
2020-03-05 11:10:00,240.91,241.55,240.53,241.51,8641.0,240.91,241.55,240.53,241.51,8641.0
2020-03-05 11:15:00,241.56,241.79,241.12,241.3,15354.0,241.56,241.79,241.12,241.3,15354.0
2020-03-05 11:20:00,241.45,241.55,240.8,241.04,5741.0,241.45,241.55,240.8,241.04,5741.0
2020-03-05 11:25:00,241.1,242.18,240.98,241.85,7049.0,241.1,242.18,240.98,241.85,7049.0
2020-03-05 11:30:00,241.83,242.17,241.45,241.74,14537.0,241.83,242.17,241.45,241.74,14537.0
2020-03-05 11:35:00,241.63,241.73,240.8,241.06,9846.0,241.63,241.73,240.8,241.06,9846.0
2020-03-05 11:40:00,240.8,240.8,240.1,240.35,7177.0,240.8,240.8,240.1,240.35,7177.0
2020-03-05 11:45:00,240.47,241.01,240.14,240.72,9225.0,240.47,241.01,240.14,240.72,9225.0
2020-03-05 11:50:00,240.95,240.95,240.46,240.49,3333.0,240.95,240.95,240.46,240.49,3333.0
2020-03-05 11:55:00,240.35,240.37,239.57,240.09,6053.0,240.35,240.37,239.57,240.09,6053.0
2020-03-05 12:00:00,240.23,240.71,239.95,240.1,6324.0,240.23,240.71,239.95,240.1,6324.0
2020-03-05 12:05:00,240.05,240.07,239.31,239.64,10800.0,240.05,240.07,239.31,239.64,10800.0
2020-03-05 12:10:00,239.5,239.5,238.86,238.95,9060.0,239.5,239.5,238.86,238.95,9060.0
2020-03-05 12:15:00,238.95,239.21,238.59,238.7,5917.0,238.95,239.21,238.59,238.7,5917.0
2020-03-05 12:20:00,238.7,238.83,237.66,237.66,15535.0,238.7,238.83,237.66,237.66,15535.0
2020-03-05 12:25:00,237.63,238.33,237.6,238.29,5301.0,237.63,238.33,237.6,238.29,5301.0
2020-03-05 12:30:00,238.32,238.83,238.32,238.73,7738.0,238.32,238.83,238.32,238.73,7738.0
2020-03-05 12:35:00,238.77,238.77,237.62,237.82,8690.0,238.77,238.77,237.62,237.82,8690.0
2020-03-05 12:40:00,237.72,237.78,236.76,236.83,10759.0,237.72,237.78,236.76,236.83,10759.0
2020-03-05 12:45:00,236.76,237.18,236.36,237.18,9716.0,236.76,237.18,236.36,237.18,9716.0
2020-03-05 12:50:00,237.24,237.36,236.93,237.14,3601.0,237.24,237.36,236.93,237.14,3601.0
2020-03-05 12:55:00,237.14,237.25,236.27,236.52,8699.0,237.14,237.25,236.27,236.52,8699.0
2020-03-05 13:00:00,236.39,236.69,236.13,236.62,5930.0,236.39,236.69,236.13,236.62,5930.0
2020-03-05 13:05:00,236.8,236.85,236.16,236.16,4300.0,236.8,236.85,236.16,236.16,4300.0
2020-03-05 13:10:00,236.21,236.46,235.92,236.26,4547.0,236.21,236.46,235.92,236.26,4547.0
2020-03-05 13:15:00,236.09,236.41,235.61,235.99,5327.0,236.09,236.41,235.61,235.99,5327.0
2020-03-05 13:20:00,235.74,236.31,235.71,235.89,21237.0,235.74,236.31,235.71,235.89,21237.0
2020-03-05 13:25:00,235.98,236.67,235.83,236.55,11536.0,235.98,236.67,235.83,236.55,11536.0
2020-03-05 13:30:00,236.71,237.27,236.54,237.18,4501.0,236.71,237.27,236.54,237.18,4501.0
2020-03-05 13:35:00,237.26,237.59,237.0,237.01,7215.0,237.26,237.59,237.0,237.01,7215.0
2020-03-05 13:40:00,237.11,237.2,236.81,236.81,2444.0,237.11,237.2,236.81,236.81,2444.0
2020-03-05 13:45:00,236.73,238.19,236.73,238.13,4000.0,236.73,238.19,236.73,238.13,4000.0
2020-03-05 13:50:00,238.2,238.32,237.25,237.25,3901.0,238.2,238.32,237.25,237.25,3901.0
2020-03-05 13:55:00,237.13,237.58,237.0,237.58,5266.0,237.13,237.58,237.0,237.58,5266.0
2020-03-05 14:00:00,237.24,237.24,236.19,236.39,11854.0,237.24,237.24,236.19,236.39,11854.0
2020-03-05 14:05:00,236.46,236.54,236.1,236.19,2804.0,236.46,236.54,236.1,236.19,2804.0
2020-03-05 14:10:00,236.14,237.06,236.01,237.06,6253.0,236.14,237.06,236.01,237.06,6253.0
2020-03-05 14:15:00,236.9,236.94,236.1,236.1,2895.0,236.9,236.94,236.1,236.1,2895.0
2020-03-05 14:20:00,236.12,236.12,235.6,235.75,5169.0,236.12,236.12,235.6,235.75,5169.0
2020-03-05 14:25:00,235.76,236.11,235.41,236.04,7293.0,235.76,236.11,235.41,236.04,7293.0
2020-03-05 14:30:00,235.98,236.61,235.98,236.36,4675.0,235.98,236.61,235.98,236.36,4675.0
2020-03-05 14:35:00,236.26,237.15,236.16,237.15,4778.0,236.26,237.15,236.16,237.15,4778.0
2020-03-05 14:40:00,237.44,237.74,236.76,236.92,4931.0,237.44,237.74,236.76,236.92,4931.0
2020-03-05 14:45:00,236.76,236.76,236.21,236.67,7454.0,236.76,236.76,236.21,236.67,7454.0
2020-03-05 14:50:00,236.76,237.14,236.22,236.37,4496.0,236.76,237.14,236.22,236.37,4496.0
2020-03-05 14:55:00,236.23,237.12,236.2,237.0,4787.0,236.23,237.12,236.2,237.0,4787.0
2020-03-05 15:00:00,237.21,237.23,236.3,236.44,4694.0,237.21,237.23,236.3,236.44,4694.0
2020-03-05 15:05:00,236.51,237.0,236.31,236.91,4850.0,236.51,237.0,236.31,236.91,4850.0
2020-03-05 15:10:00,236.8,236.84,235.69,236.2,9861.0,236.8,236.84,235.69,236.2,9861.0
2020-03-05 15:15:00,236.27,236.44,235.7,236.19,10420.0,236.27,236.44,235.7,236.19,10420.0
2020-03-05 15:20:00,236.29,236.46,236.02,236.29,8440.0,236.29,236.46,236.02,236.29,8440.0
2020-03-05 15:25:00,236.09,236.39,235.28,236.26,11328.0,236.09,236.39,235.28,236.26,11328.0
2020-03-05 15:30:00,236.27,237.64,236.25,237.36,15329.0,236.27,237.64,236.25,237.36,15329.0
2020-03-05 15:35:00,237.43,237.63,236.67,236.68,13003.0,237.43,237.63,236.67,236.68,13003.0
2020-03-05 15:40:00,236.82,237.24,236.18,237.0,9842.0,236.82,237.24,236.18,237.0,9842.0
2020-03-05 15:45:00,237.06,237.62,236.31,237.3,17060.0,237.06,237.62,236.31,237.3,17060.0
2020-03-05 15:50:00,237.29,238.07,236.54,236.66,30484.0,237.29,238.07,236.54,236.66,30484.0
2020-03-05 15:55:00,236.9,238.12,236.51,237.31,72625.0,236.9,238.12,236.51,237.31,72625.0
2020-03-06 09:30:00,227.65,233.1,227.46,232.37,29432.0,227.65,233.1,227.46,232.37,29432.0
2020-03-06 09:35:00,232.09,233.81,231.37,232.49,15641.0,232.09,233.81,231.37,232.49,15641.0
2020-03-06 09:40:00,232.05,232.05,230.0,230.74,20515.0,232.05,232.05,230.0,230.74,20515.0
2020-03-06 09:45:00,230.38,230.39,228.12,228.36,18990.0,230.38,230.39,228.12,228.36,18990.0
2020-03-06 09:50:00,228.0,228.63,227.01,228.41,12872.0,228.0,228.63,227.01,228.41,12872.0
2020-03-06 09:55:00,228.36,228.42,227.13,227.8,10477.0,228.36,228.42,227.13,227.8,10477.0
2020-03-06 10:00:00,228.09,228.71,227.09,227.41,14058.0,228.09,228.71,227.09,227.41,14058.0
2020-03-06 10:05:00,227.68,228.23,227.05,227.25,24700.0,227.68,228.23,227.05,227.25,24700.0
2020-03-06 10:10:00,227.12,227.8,226.86,227.66,20280.0,227.12,227.8,226.86,227.66,20280.0
2020-03-06 10:15:00,227.52,228.12,227.03,227.15,35756.0,227.52,228.12,227.03,227.15,35756.0
2020-03-06 10:20:00,227.1,227.6,226.61,227.5,9985.0,227.1,227.6,226.61,227.5,9985.0
2020-03-06 10:25:00,227.36,229.1,227.36,229.1,27735.0,227.36,229.1,227.36,229.1,27735.0
2020-03-06 10:30:00,229.15,230.26,229.02,229.38,13391.0,229.15,230.26,229.02,229.38,13391.0
2020-03-06 10:35:00,229.34,230.53,229.21,230.52,5475.0,229.34,230.53,229.21,230.52,5475.0
2020-03-06 10:40:00,230.32,232.31,230.22,231.89,37925.0,230.32,232.31,230.22,231.89,37925.0
2020-03-06 10:45:00,231.91,231.91,231.19,231.77,11671.0,231.91,231.91,231.19,231.77,11671.0
2020-03-06 10:50:00,231.36,231.55,230.84,230.84,3851.0,231.36,231.55,230.84,230.84,3851.0
2020-03-06 10:55:00,230.83,231.02,228.86,230.23,8221.0,230.83,231.02,228.86,230.23,8221.0
2020-03-06 11:00:00,230.51,231.25,229.69,229.7,5900.0,230.51,231.25,229.69,229.7,5900.0
2020-03-06 11:05:00,229.91,229.92,229.1,229.3,6950.0,229.91,229.92,229.1,229.3,6950.0
2020-03-06 11:10:00,229.09,229.66,228.71,228.89,5389.0,229.09,229.66,228.71,228.89,5389.0
2020-03-06 11:15:00,228.98,229.61,228.71,228.71,8307.0,228.98,229.61,228.71,228.71,8307.0
2020-03-06 11:20:00,228.92,228.98,228.7,228.77,3380.0,228.92,228.98,228.7,228.77,3380.0
2020-03-06 11:25:00,228.76,229.8,228.7,229.29,3651.0,228.76,229.8,228.7,229.29,3651.0
2020-03-06 11:30:00,229.48,230.35,229.48,230.35,6975.0,229.48,230.35,229.48,230.35,6975.0
2020-03-06 11:35:00,230.23,230.64,230.09,230.53,11351.0,230.23,230.64,230.09,230.53,11351.0
2020-03-06 11:40:00,230.62,230.7,229.48,229.6,7650.0,230.62,230.7,229.48,229.6,7650.0
2020-03-06 11:45:00,229.72,230.01,229.49,229.75,5715.0,229.72,230.01,229.49,229.75,5715.0
2020-03-06 11:50:00,229.9,230.43,229.9,230.42,3051.0,229.9,230.43,229.9,230.42,3051.0
2020-03-06 11:55:00,230.44,231.15,230.19,230.62,6951.0,230.44,231.15,230.19,230.62,6951.0
2020-03-06 12:00:00,230.67,231.0,229.88,230.08,13945.0,230.67,231.0,229.88,230.08,13945.0
2020-03-06 12:05:00,229.89,229.9,229.49,229.7,8050.0,229.89,229.9,229.49,229.7,8050.0
2020-03-06 12:10:00,229.68,229.68,228.94,229.3,7781.0,229.68,229.68,228.94,229.3,7781.0
2020-03-06 12:15:00,229.23,229.83,229.2,229.26,7665.0,229.23,229.83,229.2,229.26,7665.0
2020-03-06 12:20:00,229.24,229.87,229.16,229.74,8239.0,229.24,229.87,229.16,229.74,8239.0
2020-03-06 12:25:00,229.78,229.78,229.12,229.43,10097.0,229.78,229.78,229.12,229.43,10097.0
2020-03-06 12:30:00,229.42,230.44,229.34,230.42,11547.0,229.42,230.44,229.34,230.42,11547.0
2020-03-06 12:35:00,230.61,231.62,230.37,231.19,8964.0,230.61,231.62,230.37,231.19,8964.0
2020-03-06 12:40:00,231.37,232.35,231.18,232.02,10657.0,231.37,232.35,231.18,232.02,10657.0
2020-03-06 12:45:00,231.82,232.02,230.3,230.3,63391.0,231.82,232.02,230.3,230.3,63391.0
2020-03-06 12:50:00,230.01,230.29,229.48,229.63,3802.0,230.01,230.29,229.48,229.63,3802.0
2020-03-06 12:55:00,229.54,230.17,229.54,229.78,6826.0,229.54,230.17,229.54,229.78,6826.0
2020-03-06 13:00:00,229.68,230.43,229.66,230.4,2400.0,229.68,230.43,229.66,230.4,2400.0
2020-03-06 13:05:00,230.77,230.77,230.09,230.09,2584.0,230.77,230.77,230.09,230.09,2584.0
2020-03-06 13:10:00,230.6,230.6,230.2,230.24,3826.0,230.6,230.6,230.2,230.24,3826.0
2020-03-06 13:15:00,230.34,230.76,230.31,230.49,2401.0,230.34,230.76,230.31,230.49,2401.0
2020-03-06 13:20:00,230.53,231.5,230.53,231.33,1851.0,230.53,231.5,230.53,231.33,1851.0
2020-03-06 13:25:00,231.35,231.35,230.63,230.68,4152.0,231.35,231.35,230.63,230.68,4152.0
2020-03-06 13:30:00,230.67,231.24,230.25,230.38,3007.0,230.67,231.24,230.25,230.38,3007.0
2020-03-06 13:35:00,230.42,230.68,230.03,230.68,2800.0,230.42,230.68,230.03,230.68,2800.0
2020-03-06 13:40:00,230.58,230.84,230.17,230.21,2374.0,230.58,230.84,230.17,230.21,2374.0
2020-03-06 13:45:00,229.97,230.14,229.58,229.6,3645.0,229.97,230.14,229.58,229.6,3645.0
2020-03-06 13:50:00,229.51,229.71,228.92,229.19,6215.0,229.51,229.71,228.92,229.19,6215.0
2020-03-06 13:55:00,229.1,229.26,228.73,228.88,4295.0,229.1,229.26,228.73,228.88,4295.0
2020-03-06 14:00:00,228.74,228.8,228.17,228.78,4388.0,228.74,228.8,228.17,228.78,4388.0
2020-03-06 14:05:00,228.71,228.86,228.35,228.77,3589.0,228.71,228.86,228.35,228.77,3589.0
2020-03-06 14:10:00,228.73,229.16,228.38,228.73,4699.0,228.73,229.16,228.38,228.73,4699.0
2020-03-06 14:15:00,228.73,229.1,228.29,228.64,4546.0,228.73,229.1,228.29,228.64,4546.0
2020-03-06 14:20:00,228.59,228.74,228.29,228.5,5607.0,228.59,228.74,228.29,228.5,5607.0
2020-03-06 14:25:00,228.65,229.37,228.65,229.05,4529.0,228.65,229.37,228.65,229.05,4529.0
2020-03-06 14:30:00,229.1,229.18,228.0,228.15,8785.0,229.1,229.18,228.0,228.15,8785.0
2020-03-06 14:35:00,228.14,228.83,228.01,228.65,10372.0,228.14,228.83,228.01,228.65,10372.0
2020-03-06 14:40:00,228.79,229.43,228.52,229.29,9967.0,228.79,229.43,228.52,229.29,9967.0
2020-03-06 14:45:00,229.14,229.6,228.66,228.83,6299.0,229.14,229.6,228.66,228.83,6299.0
2020-03-06 14:50:00,228.74,229.04,228.46,228.62,5537.0,228.74,229.04,228.46,228.62,5537.0
2020-03-06 14:55:00,228.81,229.53,228.81,229.15,5260.0,228.81,229.53,228.81,229.15,5260.0
2020-03-06 15:00:00,229.18,229.33,228.41,228.56,6152.0,229.18,229.33,228.41,228.56,6152.0
2020-03-06 15:05:00,228.35,228.54,228.16,228.26,4942.0,228.35,228.54,228.16,228.26,4942.0
2020-03-06 15:10:00,228.39,229.54,228.39,228.94,4591.0,228.39,229.54,228.39,228.94,4591.0
2020-03-06 15:15:00,228.78,230.11,228.78,230.05,8711.0,228.78,230.11,228.78,230.05,8711.0
2020-03-06 15:20:00,229.77,229.98,229.44,229.98,9913.0,229.77,229.98,229.44,229.98,9913.0
2020-03-06 15:25:00,230.01,230.08,229.27,229.5,4880.0,230.01,230.08,229.27,229.5,4880.0
2020-03-06 15:30:00,229.13,231.35,229.09,231.06,9206.0,229.13,231.35,229.09,231.06,9206.0
2020-03-06 15:35:00,231.29,231.53,230.29,230.3,9860.0,231.29,231.53,230.29,230.3,9860.0
2020-03-06 15:40:00,230.49,231.76,230.43,231.7,18204.0,230.49,231.76,230.43,231.7,18204.0
2020-03-06 15:45:00,231.75,232.5,231.48,232.45,18503.0,231.75,232.5,231.48,232.45,18503.0
2020-03-06 15:50:00,232.44,234.15,232.32,233.72,44274.0,232.44,234.15,232.32,233.72,44274.0
2020-03-06 15:55:00,233.65,234.48,233.22,233.5,63416.0,233.65,234.48,233.22,233.5,63416.0
2020-03-09 09:30:00,218.07,223.03,215.38,218.31,87289.0,218.07,223.03,215.38,218.31,87289.0
2020-03-09 09:35:00,218.31,218.31,218.31,218.31,0.0,218.31,218.31,218.31,218.31,0.0
2020-03-09 09:40:00,218.31,218.31,218.31,218.31,0.0,218.31,218.31,218.31,218.31,0.0
2020-03-09 09:45:00,215.5,217.42,215.5,216.57,9755.0,215.5,217.42,215.5,216.57,9755.0
2020-03-09 09:50:00,216.56,217.99,214.08,217.71,23716.0,216.56,217.99,214.08,217.71,23716.0
2020-03-09 09:55:00,216.33,219.93,216.21,219.61,36456.0,216.33,219.93,216.21,219.61,36456.0
2020-03-09 10:00:00,219.53,221.99,218.65,220.62,15206.0,219.53,221.99,218.65,220.62,15206.0
2020-03-09 10:05:00,220.73,222.11,220.0,222.03,25436.0,220.73,222.11,220.0,222.03,25436.0
2020-03-09 10:10:00,221.61,222.66,221.06,222.16,8799.0,221.61,222.66,221.06,222.16,8799.0
2020-03-09 10:15:00,221.86,222.73,221.18,222.31,10856.0,221.86,222.73,221.18,222.31,10856.0
2020-03-09 10:20:00,222.26,222.52,219.73,219.85,28015.0,222.26,222.52,219.73,219.85,28015.0
2020-03-09 10:25:00,219.37,221.13,219.34,221.0,14001.0,219.37,221.13,219.34,221.0,14001.0
2020-03-09 10:30:00,220.39,223.6,220.37,223.6,23132.0,220.39,223.6,220.37,223.6,23132.0
2020-03-09 10:35:00,223.43,223.97,222.71,222.92,21149.0,223.43,223.97,222.71,222.92,21149.0
2020-03-09 10:40:00,222.78,222.98,220.75,221.63,20532.0,222.78,222.98,220.75,221.63,20532.0
2020-03-09 10:45:00,221.53,222.61,221.44,221.45,10977.0,221.53,222.61,221.44,221.45,10977.0
2020-03-09 10:50:00,221.37,221.4,220.63,220.87,15688.0,221.37,221.4,220.63,220.87,15688.0
2020-03-09 10:55:00,220.87,220.95,220.18,220.51,16677.0,220.87,220.95,220.18,220.51,16677.0
2020-03-09 11:00:00,220.41,221.32,220.18,220.73,16388.0,220.41,221.32,220.18,220.73,16388.0
2020-03-09 11:05:00,220.7,221.0,220.3,220.67,9526.0,220.7,221.0,220.3,220.67,9526.0
2020-03-09 11:10:00,220.66,222.34,220.65,221.62,4290.0,220.66,222.34,220.65,221.62,4290.0
2020-03-09 11:15:00,221.94,223.06,221.88,222.85,21517.0,221.94,223.06,221.88,222.85,21517.0
2020-03-09 11:20:00,222.7,225.31,222.7,225.31,15260.0,222.7,225.31,222.7,225.31,15260.0
2020-03-09 11:25:00,224.98,225.4,223.64,224.47,11710.0,224.98,225.4,223.64,224.47,11710.0
2020-03-09 11:30:00,224.18,224.59,223.47,224.46,5458.0,224.18,224.59,223.47,224.46,5458.0
2020-03-09 11:35:00,224.71,226.3,224.64,225.69,6729.0,224.71,226.3,224.64,225.69,6729.0
2020-03-09 11:40:00,225.7,226.5,225.44,226.36,8776.0,225.7,226.5,225.44,226.36,8776.0
2020-03-09 11:45:00,226.31,226.88,225.99,226.41,5822.0,226.31,226.88,225.99,226.41,5822.0
2020-03-09 11:50:00,226.51,227.19,225.79,226.0,6735.0,226.51,227.19,225.79,226.0,6735.0
2020-03-09 11:55:00,225.99,226.26,225.72,225.73,5877.0,225.99,226.26,225.72,225.73,5877.0
2020-03-09 12:00:00,225.61,225.61,224.48,225.14,11444.0,225.61,225.61,224.48,225.14,11444.0
2020-03-09 12:05:00,225.21,227.11,225.08,226.95,12662.0,225.21,227.11,225.08,226.95,12662.0
2020-03-09 12:10:00,226.88,227.61,226.32,226.41,6100.0,226.88,227.61,226.32,226.41,6100.0
2020-03-09 12:15:00,226.41,227.19,226.34,226.39,8700.0,226.41,227.19,226.34,226.39,8700.0
2020-03-09 12:20:00,225.87,226.53,225.81,226.21,4800.0,225.87,226.53,225.81,226.21,4800.0
2020-03-09 12:25:00,226.24,226.24,225.49,225.5,4853.0,226.24,226.24,225.49,225.5,4853.0
2020-03-09 12:30:00,225.44,225.59,224.44,224.44,6168.0,225.44,225.59,224.44,224.44,6168.0
2020-03-09 12:35:00,224.63,225.08,223.89,224.7,3010.0,224.63,225.08,223.89,224.7,3010.0
2020-03-09 12:40:00,224.87,225.67,224.0,224.41,12800.0,224.87,225.67,224.0,224.41,12800.0
2020-03-09 12:45:00,224.53,225.4,224.42,224.49,9479.0,224.53,225.4,224.42,224.49,9479.0
2020-03-09 12:50:00,224.55,225.33,224.49,225.06,6202.0,224.55,225.33,224.49,225.06,6202.0
2020-03-09 12:55:00,225.15,225.32,224.66,225.1,5951.0,225.15,225.32,224.66,225.1,5951.0
2020-03-09 13:00:00,224.64,225.71,224.56,225.07,3696.0,224.64,225.71,224.56,225.07,3696.0
2020-03-09 13:05:00,224.8,225.38,224.3,224.86,2863.0,224.8,225.38,224.3,224.86,2863.0
2020-03-09 13:10:00,224.94,225.95,224.75,225.71,3716.0,224.94,225.95,224.75,225.71,3716.0
2020-03-09 13:15:00,225.93,225.93,223.92,224.07,5353.0,225.93,225.93,223.92,224.07,5353.0
2020-03-09 13:20:00,223.85,223.88,222.99,223.55,2983.0,223.85,223.88,222.99,223.55,2983.0
2020-03-09 13:25:00,223.54,223.8,223.17,223.33,2450.0,223.54,223.8,223.17,223.33,2450.0
2020-03-09 13:30:00,223.11,223.67,222.79,222.79,4888.0,223.11,223.67,222.79,222.79,4888.0
2020-03-09 13:35:00,222.75,223.1,221.66,222.05,4746.0,222.75,223.1,221.66,222.05,4746.0
2020-03-09 13:40:00,222.08,222.53,221.6,221.6,4709.0,222.08,222.53,221.6,221.6,4709.0
2020-03-09 13:45:00,221.6,222.71,221.6,222.26,3390.0,221.6,222.71,221.6,222.26,3390.0
2020-03-09 13:50:00,222.08,222.18,221.44,221.45,4598.0,222.08,222.18,221.44,221.45,4598.0
2020-03-09 13:55:00,221.39,222.6,221.11,222.01,5770.0,221.39,222.6,221.11,222.01,5770.0
2020-03-09 14:00:00,222.0,222.25,221.43,221.69,9465.0,222.0,222.25,221.43,221.69,9465.0
2020-03-09 14:05:00,221.71,222.36,221.28,221.62,12484.0,221.71,222.36,221.28,221.62,12484.0
2020-03-09 14:10:00,221.67,222.89,221.53,222.33,6278.0,221.67,222.89,221.53,222.33,6278.0
2020-03-09 14:15:00,222.7,224.03,222.58,223.4,10981.0,222.7,224.03,222.58,223.4,10981.0
2020-03-09 14:20:00,223.39,223.79,223.07,223.37,5056.0,223.39,223.79,223.07,223.37,5056.0
2020-03-09 14:25:00,223.07,223.08,221.56,221.8,7970.0,223.07,223.08,221.56,221.8,7970.0
2020-03-09 14:30:00,221.54,222.12,221.09,221.84,5997.0,221.54,222.12,221.09,221.84,5997.0
2020-03-09 14:35:00,221.69,222.68,221.0,222.47,21904.0,221.69,222.68,221.0,222.47,21904.0
2020-03-09 14:40:00,222.08,222.08,220.48,220.9,14121.0,222.08,222.08,220.48,220.9,14121.0
2020-03-09 14:45:00,220.71,221.96,220.62,221.1,6134.0,220.71,221.96,220.62,221.1,6134.0
2020-03-09 14:50:00,221.49,223.38,221.0,223.27,10320.0,221.49,223.38,221.0,223.27,10320.0
2020-03-09 14:55:00,223.47,224.45,223.28,223.55,7592.0,223.47,224.45,223.28,223.55,7592.0
2020-03-09 15:00:00,223.35,224.64,222.7,224.5,9790.0,223.35,224.64,222.7,224.5,9790.0
2020-03-09 15:05:00,224.72,224.72,223.26,223.57,7911.0,224.72,224.72,223.26,223.57,7911.0
2020-03-09 15:10:00,223.66,223.66,221.92,222.88,9189.0,223.66,223.66,221.92,222.88,9189.0
2020-03-09 15:15:00,222.88,223.79,222.63,222.99,7657.0,222.88,223.79,222.63,222.99,7657.0
2020-03-09 15:20:00,222.95,223.33,222.12,223.16,20535.0,222.95,223.33,222.12,223.16,20535.0
2020-03-09 15:25:00,223.33,224.73,223.33,223.7,12612.0,223.33,224.73,223.33,223.7,12612.0
2020-03-09 15:30:00,223.64,223.64,222.68,222.77,14825.0,223.64,223.64,222.68,222.77,14825.0
2020-03-09 15:35:00,222.91,224.31,222.86,223.93,22940.0,222.91,224.31,222.86,223.93,22940.0
2020-03-09 15:40:00,223.83,224.23,223.19,223.39,15196.0,223.83,224.23,223.19,223.39,15196.0
2020-03-09 15:45:00,223.16,223.84,222.06,223.34,26909.0,223.16,223.84,222.06,223.34,26909.0
2020-03-09 15:50:00,223.33,223.33,220.9,221.39,90942.0,223.33,223.33,220.9,221.39,90942.0
2020-03-09 15:55:00,221.36,221.69,219.28,219.28,97821.0,221.36,221.69,219.28,219.28,97821.0
2020-03-10 09:30:00,226.21,226.39,223.01,223.5,83831.0,226.21,226.39,223.01,223.5,83831.0
2020-03-10 09:35:00,223.15,223.86,220.01,223.86,21367.0,223.15,223.86,220.01,223.86,21367.0
2020-03-10 09:40:00,223.68,223.9,221.53,223.41,8635.0,223.68,223.9,221.53,223.41,8635.0
2020-03-10 09:45:00,223.64,224.16,222.31,223.12,12013.0,223.64,224.16,222.31,223.12,12013.0
2020-03-10 09:50:00,222.82,223.85,222.66,223.85,11041.0,222.82,223.85,222.66,223.85,11041.0
2020-03-10 09:55:00,223.75,225.45,223.75,224.87,15943.0,223.75,225.45,223.75,224.87,15943.0
2020-03-10 10:00:00,225.17,225.78,224.65,225.77,14235.0,225.17,225.78,224.65,225.77,14235.0
2020-03-10 10:05:00,225.61,227.09,225.46,225.79,13287.0,225.61,227.09,225.46,225.79,13287.0
2020-03-10 10:10:00,225.94,226.68,225.84,226.53,6472.0,225.94,226.68,225.84,226.53,6472.0
2020-03-10 10:15:00,226.58,226.87,225.03,225.43,16762.0,226.58,226.87,225.03,225.43,16762.0
2020-03-10 10:20:00,225.6,225.99,225.1,225.17,13742.0,225.6,225.99,225.1,225.17,13742.0
2020-03-10 10:25:00,225.02,225.12,222.56,222.85,8279.0,225.02,225.12,222.56,222.85,8279.0
2020-03-10 10:30:00,223.04,223.04,221.56,222.38,20798.0,223.04,223.04,221.56,222.38,20798.0
2020-03-10 10:35:00,222.27,222.69,221.99,222.3,7227.0,222.27,222.69,221.99,222.3,7227.0
2020-03-10 10:40:00,222.73,223.0,222.02,222.26,9135.0,222.73,223.0,222.02,222.26,9135.0
2020-03-10 10:45:00,222.09,222.47,220.46,220.51,10806.0,222.09,222.47,220.46,220.51,10806.0
2020-03-10 10:50:00,220.74,221.4,219.38,219.78,24831.0,220.74,221.4,219.38,219.78,24831.0
2020-03-10 10:55:00,219.8,220.73,219.59,219.89,9975.0,219.8,220.73,219.59,219.89,9975.0
2020-03-10 11:00:00,220.12,220.85,219.65,220.85,7508.0,220.12,220.85,219.65,220.85,7508.0
2020-03-10 11:05:00,220.59,221.75,220.36,221.29,6209.0,220.59,221.75,220.36,221.29,6209.0
2020-03-10 11:10:00,221.2,221.2,219.63,219.64,10674.0,221.2,221.2,219.63,219.64,10674.0
2020-03-10 11:15:00,219.63,220.02,219.47,219.86,13996.0,219.63,220.02,219.47,219.86,13996.0
2020-03-10 11:20:00,220.02,220.02,218.42,218.47,10452.0,220.02,220.02,218.42,218.47,10452.0
2020-03-10 11:25:00,218.32,218.96,217.48,217.68,19973.0,218.32,218.96,217.48,217.68,19973.0
2020-03-10 11:30:00,217.96,218.21,217.2,217.25,11881.0,217.96,218.21,217.2,217.25,11881.0
2020-03-10 11:35:00,217.22,217.49,216.47,217.44,13007.0,217.22,217.49,216.47,217.44,13007.0
2020-03-10 11:40:00,217.48,219.62,217.44,219.57,8176.0,217.48,219.62,217.44,219.57,8176.0
2020-03-10 11:45:00,219.72,221.41,219.71,220.92,7050.0,219.72,221.41,219.71,220.92,7050.0
2020-03-10 11:50:00,220.77,221.02,219.29,219.7,11152.0,220.77,221.02,219.29,219.7,11152.0
2020-03-10 11:55:00,219.72,220.66,219.31,219.86,8838.0,219.72,220.66,219.31,219.86,8838.0
2020-03-10 12:00:00,220.19,222.19,220.19,221.84,9198.0,220.19,222.19,220.19,221.84,9198.0
2020-03-10 12:05:00,221.83,222.57,221.32,222.27,9171.0,221.83,222.57,221.32,222.27,9171.0
2020-03-10 12:10:00,222.41,224.0,222.37,223.76,10819.0,222.41,224.0,222.37,223.76,10819.0
2020-03-10 12:15:00,223.72,224.3,223.48,224.05,10169.0,223.72,224.3,223.48,224.05,10169.0
2020-03-10 12:20:00,223.98,224.04,222.58,222.93,5637.0,223.98,224.04,222.58,222.93,5637.0
2020-03-10 12:25:00,222.86,222.92,220.7,220.7,8480.0,222.86,222.92,220.7,220.7,8480.0
2020-03-10 12:30:00,220.84,220.89,219.51,220.09,7200.0,220.84,220.89,219.51,220.09,7200.0
2020-03-10 12:35:00,219.99,221.72,219.54,221.72,4190.0,219.99,221.72,219.54,221.72,4190.0
2020-03-10 12:40:00,221.52,222.3,220.66,222.3,6839.0,221.52,222.3,220.66,222.3,6839.0
2020-03-10 12:45:00,222.1,222.72,221.87,221.88,3395.0,222.1,222.72,221.87,221.88,3395.0
2020-03-10 12:50:00,221.91,222.98,221.56,222.97,3600.0,221.91,222.98,221.56,222.97,3600.0
2020-03-10 12:55:00,223.11,223.16,222.52,222.52,7651.0,223.11,223.16,222.52,222.52,7651.0
2020-03-10 13:00:00,222.5,222.5,221.2,221.88,3916.0,222.5,222.5,221.2,221.88,3916.0
2020-03-10 13:05:00,221.89,223.5,221.53,223.44,3485.0,221.89,223.5,221.53,223.44,3485.0
2020-03-10 13:10:00,223.77,224.22,223.0,224.22,3300.0,223.77,224.22,223.0,224.22,3300.0
2020-03-10 13:15:00,223.86,225.49,223.38,224.99,17560.0,223.86,225.49,223.38,224.99,17560.0
2020-03-10 13:20:00,225.53,225.74,225.16,225.34,7338.0,225.53,225.74,225.16,225.34,7338.0
2020-03-10 13:25:00,224.81,225.0,224.16,224.58,6658.0,224.81,225.0,224.16,224.58,6658.0
2020-03-10 13:30:00,225.14,225.23,223.62,224.33,5555.0,225.14,225.23,223.62,224.33,5555.0
2020-03-10 13:35:00,224.48,224.72,222.91,223.43,5380.0,224.48,224.72,222.91,223.43,5380.0
2020-03-10 13:40:00,223.48,224.09,222.47,223.21,6976.0,223.48,224.09,222.47,223.21,6976.0
2020-03-10 13:45:00,222.9,223.12,221.97,222.15,7681.0,222.9,223.12,221.97,222.15,7681.0
2020-03-10 13:50:00,222.41,222.54,221.62,221.62,21156.0,222.41,222.54,221.62,221.62,21156.0
2020-03-10 13:55:00,221.53,221.92,221.26,221.5,9330.0,221.53,221.92,221.26,221.5,9330.0
2020-03-10 14:00:00,221.37,221.41,220.16,220.76,5759.0,221.37,221.41,220.16,220.76,5759.0
2020-03-10 14:05:00,220.49,222.15,220.07,221.73,9425.0,220.49,222.15,220.07,221.73,9425.0
2020-03-10 14:10:00,222.02,222.46,221.39,222.14,4256.0,222.02,222.46,221.39,222.14,4256.0
2020-03-10 14:15:00,222.49,222.49,221.14,221.62,6396.0,222.49,222.49,221.14,221.62,6396.0
2020-03-10 14:20:00,221.41,222.16,220.88,221.18,20426.0,221.41,222.16,220.88,221.18,20426.0
2020-03-10 14:25:00,220.7,222.32,220.52,221.99,8862.0,220.7,222.32,220.52,221.99,8862.0
2020-03-10 14:30:00,221.93,223.11,221.9,222.74,1356.0,221.93,223.11,221.9,222.74,1356.0
2020-03-10 14:35:00,222.92,223.69,222.91,223.6,12792.0,222.92,223.69,222.91,223.6,12792.0
2020-03-10 14:40:00,223.55,225.37,223.41,225.08,11533.0,223.55,225.37,223.41,225.08,11533.0
2020-03-10 14:45:00,224.88,226.39,224.88,226.34,8273.0,224.88,226.39,224.88,226.34,8273.0
2020-03-10 14:50:00,226.21,226.56,225.76,226.56,19162.0,226.21,226.56,225.76,226.56,19162.0
2020-03-10 14:55:00,226.44,227.0,225.6,226.13,19062.0,226.44,227.0,225.6,226.13,19062.0
2020-03-10 15:00:00,226.74,227.0,225.7,226.87,14871.0,226.74,227.0,225.7,226.87,14871.0
2020-03-10 15:05:00,226.87,227.53,226.83,226.93,20828.0,226.87,227.53,226.83,226.93,20828.0
2020-03-10 15:10:00,227.03,227.78,226.82,227.05,6974.0,227.03,227.78,226.82,227.05,6974.0
2020-03-10 15:15:00,227.03,228.1,226.14,228.01,11412.0,227.03,228.1,226.14,228.01,11412.0
2020-03-10 15:20:00,228.0,228.62,227.27,228.04,14210.0,228.0,228.62,227.27,228.04,14210.0
2020-03-10 15:25:00,228.16,228.16,226.4,227.46,15607.0,228.16,228.16,226.4,227.46,15607.0
2020-03-10 15:30:00,227.5,228.58,227.05,227.96,36386.0,227.5,228.58,227.05,227.96,36386.0
2020-03-10 15:35:00,227.96,229.8,227.84,229.39,54378.0,227.96,229.8,227.84,229.39,54378.0
2020-03-10 15:40:00,229.22,229.46,227.69,227.74,13770.0,229.22,229.46,227.69,227.74,13770.0
2020-03-10 15:45:00,227.75,229.58,227.74,229.48,18766.0,227.75,229.58,227.74,229.48,18766.0
2020-03-10 15:50:00,229.39,230.73,229.25,230.73,61491.0,229.39,230.73,229.25,230.73,61491.0
2020-03-10 15:55:00,230.48,231.41,229.78,230.7,169058.0,230.48,231.41,229.78,230.7,169058.0
2020-03-11 09:30:00,225.63,230.53,225.06,230.5,40626.0,225.63,230.53,225.06,230.5,40626.0
2020-03-11 09:35:00,230.05,230.83,227.55,227.83,37506.0,230.05,230.83,227.55,227.83,37506.0
2020-03-11 09:40:00,228.03,228.89,226.57,226.83,21045.0,228.03,228.89,226.57,226.83,21045.0
2020-03-11 09:45:00,226.41,227.67,226.33,227.04,10302.0,226.41,227.67,226.33,227.04,10302.0
2020-03-11 09:50:00,226.87,226.87,225.05,225.48,10491.0,226.87,226.87,225.05,225.48,10491.0
2020-03-11 09:55:00,225.66,226.71,224.9,226.7,28883.0,225.66,226.71,224.9,226.7,28883.0
2020-03-11 10:00:00,226.95,227.4,225.83,226.39,17458.0,226.95,227.4,225.83,226.39,17458.0
2020-03-11 10:05:00,226.41,227.36,226.39,226.6,7318.0,226.41,227.36,226.39,226.6,7318.0
2020-03-11 10:10:00,227.12,227.15,225.32,225.68,10610.0,227.12,227.15,225.32,225.68,10610.0
2020-03-11 10:15:00,225.69,225.83,224.64,225.54,9232.0,225.69,225.83,224.64,225.54,9232.0
2020-03-11 10:20:00,225.75,225.75,224.57,224.85,7082.0,225.75,225.75,224.57,224.85,7082.0
2020-03-11 10:25:00,225.03,225.61,222.62,223.24,15229.0,225.03,225.61,222.62,223.24,15229.0
2020-03-11 10:30:00,223.21,224.33,222.87,224.11,14553.0,223.21,224.33,222.87,224.11,14553.0
2020-03-11 10:35:00,224.08,224.08,223.16,223.37,5332.0,224.08,224.08,223.16,223.37,5332.0
2020-03-11 10:40:00,223.34,224.49,223.31,223.35,8121.0,223.34,224.49,223.31,223.35,8121.0
2020-03-11 10:45:00,223.36,224.07,222.14,222.61,6020.0,223.36,224.07,222.14,222.61,6020.0
2020-03-11 10:50:00,222.52,223.01,222.14,222.71,6408.0,222.52,223.01,222.14,222.71,6408.0
2020-03-11 10:55:00,222.74,223.03,221.67,222.8,6188.0,222.74,223.03,221.67,222.8,6188.0
2020-03-11 11:00:00,222.83,223.81,222.63,223.41,14843.0,222.83,223.81,222.63,223.41,14843.0
2020-03-11 11:05:00,223.22,223.63,222.59,223.63,8121.0,223.22,223.63,222.59,223.63,8121.0
2020-03-11 11:10:00,223.68,223.86,222.96,223.05,6100.0,223.68,223.86,222.96,223.05,6100.0
2020-03-11 11:15:00,223.17,223.7,222.5,222.64,10164.0,223.17,223.7,222.5,222.64,10164.0
2020-03-11 11:20:00,223.0,223.01,222.02,222.03,8040.0,223.0,223.01,222.02,222.03,8040.0
2020-03-11 11:25:00,221.76,221.93,221.4,221.87,4991.0,221.76,221.93,221.4,221.87,4991.0
2020-03-11 11:30:00,221.59,222.35,221.24,222.28,7950.0,221.59,222.35,221.24,222.28,7950.0
2020-03-11 11:35:00,222.14,222.22,221.83,221.83,3800.0,222.14,222.22,221.83,221.83,3800.0
2020-03-11 11:40:00,222.09,222.43,221.89,221.89,11879.0,222.09,222.43,221.89,221.89,11879.0
2020-03-11 11:45:00,222.06,222.21,221.39,221.77,4826.0,222.06,222.21,221.39,221.77,4826.0
2020-03-11 11:50:00,222.61,222.69,221.8,222.28,23475.0,222.61,222.69,221.8,222.28,23475.0
2020-03-11 11:55:00,222.09,222.48,221.55,222.47,3430.0,222.09,222.48,221.55,222.47,3430.0
2020-03-11 12:00:00,222.6,222.65,221.75,222.65,2700.0,222.6,222.65,221.75,222.65,2700.0
2020-03-11 12:05:00,222.52,223.31,222.45,223.06,4620.0,222.52,223.31,222.45,223.06,4620.0
2020-03-11 12:10:00,223.37,224.39,223.34,224.26,3950.0,223.37,224.39,223.34,224.26,3950.0
2020-03-11 12:15:00,224.23,225.02,224.14,224.55,4999.0,224.23,225.02,224.14,224.55,4999.0
2020-03-11 12:20:00,224.82,224.89,223.43,223.43,4159.0,224.82,224.89,223.43,223.43,4159.0
2020-03-11 12:25:00,223.53,223.62,222.68,223.09,5286.0,223.53,223.62,222.68,223.09,5286.0
2020-03-11 12:30:00,222.85,222.86,221.76,222.49,6070.0,222.85,222.86,221.76,222.49,6070.0
2020-03-11 12:35:00,222.42,222.65,221.98,222.27,12999.0,222.42,222.65,221.98,222.27,12999.0
2020-03-11 12:40:00,222.33,222.67,221.33,221.88,6244.0,222.33,222.67,221.33,221.88,6244.0
2020-03-11 12:45:00,221.94,222.28,221.57,221.65,11577.0,221.94,222.28,221.57,221.65,11577.0
2020-03-11 12:50:00,221.65,222.31,221.57,221.62,5744.0,221.65,222.31,221.57,221.62,5744.0
2020-03-11 12:55:00,221.69,222.01,221.42,221.96,9514.0,221.69,222.01,221.42,221.96,9514.0
2020-03-11 13:00:00,222.06,222.06,220.9,221.09,14980.0,222.06,222.06,220.9,221.09,14980.0
2020-03-11 13:05:00,221.16,222.16,221.16,222.16,14537.0,221.16,222.16,221.16,222.16,14537.0
2020-03-11 13:10:00,222.21,222.61,221.81,221.9,3854.0,222.21,222.61,221.81,221.9,3854.0
2020-03-11 13:15:00,222.2,222.84,222.15,222.84,2806.0,222.2,222.84,222.15,222.84,2806.0
2020-03-11 13:20:00,222.68,223.01,222.2,222.34,3400.0,222.68,223.01,222.2,222.34,3400.0
2020-03-11 13:25:00,222.55,223.27,222.36,223.0,4586.0,222.55,223.27,222.36,223.0,4586.0
2020-03-11 13:30:00,223.19,223.36,222.6,222.89,2500.0,223.19,223.36,222.6,222.89,2500.0
2020-03-11 13:35:00,222.74,222.88,222.56,222.81,9370.0,222.74,222.88,222.56,222.81,9370.0
2020-03-11 13:40:00,222.72,222.8,222.06,222.41,3363.0,222.72,222.8,222.06,222.41,3363.0
2020-03-11 13:45:00,222.27,223.24,222.27,223.24,6447.0,222.27,223.24,222.27,223.24,6447.0
2020-03-11 13:50:00,223.46,223.46,222.37,222.52,11420.0,223.46,223.46,222.37,222.52,11420.0
2020-03-11 13:55:00,222.51,223.43,222.51,223.02,3054.0,222.51,223.43,222.51,223.02,3054.0
2020-03-11 14:00:00,222.98,223.12,221.89,221.93,5766.0,222.98,223.12,221.89,221.93,5766.0
2020-03-11 14:05:00,221.94,222.32,221.14,221.21,5564.0,221.94,222.32,221.14,221.21,5564.0
2020-03-11 14:10:00,221.21,221.48,220.9,221.31,5192.0,221.21,221.48,220.9,221.31,5192.0
2020-03-11 14:15:00,221.27,221.88,221.15,221.26,4878.0,221.27,221.88,221.15,221.26,4878.0
2020-03-11 14:20:00,221.33,221.76,221.09,221.66,5343.0,221.33,221.76,221.09,221.66,5343.0
2020-03-11 14:25:00,221.81,222.45,221.7,222.01,9021.0,221.81,222.45,221.7,222.01,9021.0
2020-03-11 14:30:00,222.22,223.12,222.0,222.14,6947.0,222.22,223.12,222.0,222.14,6947.0
2020-03-11 14:35:00,222.26,222.79,221.85,222.64,5561.0,222.26,222.79,221.85,222.64,5561.0
2020-03-11 14:40:00,222.66,223.46,221.9,222.16,7850.0,222.66,223.46,221.9,222.16,7850.0
2020-03-11 14:45:00,222.19,222.73,221.67,221.78,5202.0,222.19,222.73,221.67,221.78,5202.0
2020-03-11 14:50:00,221.72,222.45,221.32,221.8,7605.0,221.72,222.45,221.32,221.8,7605.0
2020-03-11 14:55:00,221.91,222.67,221.81,222.02,9672.0,221.91,222.67,221.81,222.02,9672.0
2020-03-11 15:00:00,221.72,222.2,220.72,220.85,18474.0,221.72,222.2,220.72,220.85,18474.0
2020-03-11 15:05:00,220.84,221.0,220.0,220.14,19014.0,220.84,221.0,220.0,220.14,19014.0
2020-03-11 15:10:00,220.0,220.36,219.05,219.17,16420.0,220.0,220.36,219.05,219.17,16420.0
2020-03-11 15:15:00,219.18,219.6,218.91,219.31,21945.0,219.18,219.6,218.91,219.31,21945.0
2020-03-11 15:20:00,219.27,219.34,218.7,219.0,31437.0,219.27,219.34,218.7,219.0,31437.0
2020-03-11 15:25:00,218.96,220.56,218.95,220.25,24266.0,218.96,220.56,218.95,220.25,24266.0
2020-03-11 15:30:00,219.95,221.85,219.95,221.3,36302.0,219.95,221.85,219.95,221.3,36302.0
2020-03-11 15:35:00,221.43,221.99,220.86,221.81,19820.0,221.43,221.99,220.86,221.81,19820.0
2020-03-11 15:40:00,221.73,222.72,220.91,221.19,14226.0,221.73,222.72,220.91,221.19,14226.0
2020-03-11 15:45:00,221.13,221.95,220.72,221.7,30567.0,221.13,221.95,220.72,221.7,30567.0
2020-03-11 15:50:00,221.31,222.17,219.55,220.18,39750.0,221.31,222.17,219.55,220.18,39750.0
2020-03-11 15:55:00,220.45,221.37,220.17,220.26,76057.0,220.45,221.37,220.17,220.26,76057.0
2020-03-12 09:30:00,206.59,208.45,203.09,206.04,48874.0,206.59,208.45,203.09,206.04,48874.0
2020-03-12 09:35:00,206.98,207.41,206.06,207.41,7561.0,206.98,207.41,206.06,207.41,7561.0
2020-03-12 09:40:00,207.41,207.41,207.41,207.41,0.0,207.41,207.41,207.41,207.41,0.0
2020-03-12 09:45:00,207.41,207.41,207.41,207.41,0.0,207.41,207.41,207.41,207.41,0.0
2020-03-12 09:50:00,202.0,208.2,201.5,204.25,29200.0,202.0,208.2,201.5,204.25,29200.0
2020-03-12 09:55:00,204.55,210.0,204.55,209.36,63278.0,204.55,210.0,204.55,209.36,63278.0
2020-03-12 10:00:00,209.02,211.99,208.82,210.02,41272.0,209.02,211.99,208.82,210.02,41272.0
2020-03-12 10:05:00,210.29,211.13,209.22,210.52,52757.0,210.29,211.13,209.22,210.52,52757.0
2020-03-12 10:10:00,210.43,212.11,209.91,211.46,24374.0,210.43,212.11,209.91,211.46,24374.0
2020-03-12 10:15:00,211.58,212.05,210.0,210.02,26039.0,211.58,212.05,210.0,210.02,26039.0
2020-03-12 10:20:00,210.38,211.41,210.0,210.58,30623.0,210.38,211.41,210.0,210.58,30623.0
2020-03-12 10:25:00,210.89,213.4,210.6,212.5,34038.0,210.89,213.4,210.6,212.5,34038.0
2020-03-12 10:30:00,212.83,213.03,211.05,212.31,26169.0,212.83,213.03,211.05,212.31,26169.0
2020-03-12 10:35:00,212.28,212.49,210.71,210.81,11358.0,212.28,212.49,210.71,210.81,11358.0
2020-03-12 10:40:00,210.61,212.0,210.61,211.77,9237.0,210.61,212.0,210.61,211.77,9237.0
2020-03-12 10:45:00,211.77,212.01,210.71,211.27,17683.0,211.77,212.01,210.71,211.27,17683.0
2020-03-12 10:50:00,211.5,212.98,211.12,212.84,18672.0,211.5,212.98,211.12,212.84,18672.0
2020-03-12 10:55:00,212.69,212.85,211.46,211.46,13854.0,212.69,212.85,211.46,211.46,13854.0
2020-03-12 11:00:00,211.2,211.49,210.0,210.66,15674.0,211.2,211.49,210.0,210.66,15674.0
2020-03-12 11:05:00,210.5,210.61,210.0,210.09,19112.0,210.5,210.61,210.0,210.09,19112.0
2020-03-12 11:10:00,210.13,210.13,209.09,209.31,14562.0,210.13,210.13,209.09,209.31,14562.0
2020-03-12 11:15:00,209.19,210.55,208.49,209.66,19501.0,209.19,210.55,208.49,209.66,19501.0
2020-03-12 11:20:00,209.31,210.18,209.0,210.18,8742.0,209.31,210.18,209.0,210.18,8742.0
2020-03-12 11:25:00,210.18,210.78,209.52,209.78,35350.0,210.18,210.78,209.52,209.78,35350.0
2020-03-12 11:30:00,209.86,210.77,209.18,209.18,10600.0,209.86,210.77,209.18,209.18,10600.0
2020-03-12 11:35:00,209.58,210.01,207.95,208.22,12963.0,209.58,210.01,207.95,208.22,12963.0
2020-03-12 11:40:00,208.4,208.88,207.83,207.83,7650.0,208.4,208.88,207.83,207.83,7650.0
2020-03-12 11:45:00,208.06,208.07,206.98,207.06,42580.0,208.06,208.07,206.98,207.06,42580.0
2020-03-12 11:50:00,207.22,207.76,205.89,207.76,21534.0,207.22,207.76,205.89,207.76,21534.0
2020-03-12 11:55:00,208.22,209.48,207.02,207.63,19023.0,208.22,209.48,207.02,207.63,19023.0
2020-03-12 12:00:00,207.11,207.12,205.54,206.11,9753.0,207.11,207.12,205.54,206.11,9753.0
2020-03-12 12:05:00,206.42,206.43,205.32,205.43,9690.0,206.42,206.43,205.32,205.43,9690.0
2020-03-12 12:10:00,205.33,206.13,204.51,206.13,8992.0,205.33,206.13,204.51,206.13,8992.0
2020-03-12 12:15:00,205.9,207.57,205.81,206.52,7247.0,205.9,207.57,205.81,206.52,7247.0
2020-03-12 12:20:00,206.68,208.4,206.63,208.38,4068.0,206.68,208.4,206.63,208.38,4068.0
2020-03-12 12:25:00,208.52,209.06,208.38,208.45,5474.0,208.52,209.06,208.38,208.45,5474.0
2020-03-12 12:30:00,207.89,208.11,207.11,207.3,10698.0,207.89,208.11,207.11,207.3,10698.0
2020-03-12 12:35:00,207.27,207.67,206.74,207.26,15887.0,207.27,207.67,206.74,207.26,15887.0
2020-03-12 12:40:00,207.03,207.04,206.36,206.48,5102.0,207.03,207.04,206.36,206.48,5102.0
2020-03-12 12:45:00,206.46,207.5,206.46,206.81,11221.0,206.46,207.5,206.46,206.81,11221.0
2020-03-12 12:50:00,206.89,210.43,206.89,208.59,22375.0,206.89,210.43,206.89,208.59,22375.0
2020-03-12 12:55:00,209.12,213.61,208.59,212.32,26513.0,209.12,213.61,208.59,212.32,26513.0
2020-03-12 13:00:00,212.22,214.5,210.92,213.87,20651.0,212.22,214.5,210.92,213.87,20651.0
2020-03-12 13:05:00,214.4,215.36,210.77,211.92,23092.0,214.4,215.36,210.77,211.92,23092.0
2020-03-12 13:10:00,212.76,213.03,207.74,210.08,13966.0,212.76,213.03,207.74,210.08,13966.0
2020-03-12 13:15:00,210.28,211.6,209.51,211.04,11318.0,210.28,211.6,209.51,211.04,11318.0
2020-03-12 13:20:00,211.2,212.57,210.72,211.52,13528.0,211.2,212.57,210.72,211.52,13528.0
2020-03-12 13:25:00,211.47,211.7,210.03,211.0,20320.0,211.47,211.7,210.03,211.0,20320.0
2020-03-12 13:30:00,210.82,211.71,210.2,210.34,25220.0,210.82,211.71,210.2,210.34,25220.0
2020-03-12 13:35:00,210.54,210.79,208.3,208.31,11118.0,210.54,210.79,208.3,208.31,11118.0
2020-03-12 13:40:00,208.15,210.11,208.06,209.28,24236.0,208.15,210.11,208.06,209.28,24236.0
2020-03-12 13:45:00,209.3,211.23,208.9,210.39,10735.0,209.3,211.23,208.9,210.39,10735.0
2020-03-12 13:50:00,210.77,210.94,208.71,208.94,10738.0,210.77,210.94,208.71,208.94,10738.0
2020-03-12 13:55:00,209.39,210.98,208.67,210.98,8312.0,209.39,210.98,208.67,210.98,8312.0
2020-03-12 14:00:00,210.58,211.12,208.64,209.75,19264.0,210.58,211.12,208.64,209.75,19264.0
2020-03-12 14:05:00,210.04,210.53,209.32,210.3,14074.0,210.04,210.53,209.32,210.3,14074.0
2020-03-12 14:10:00,210.12,210.12,208.28,209.18,11616.0,210.12,210.12,208.28,209.18,11616.0
2020-03-12 14:15:00,208.84,209.55,208.13,208.13,10884.0,208.84,209.55,208.13,208.13,10884.0
2020-03-12 14:20:00,208.5,209.14,207.89,208.04,12679.0,208.5,209.14,207.89,208.04,12679.0
2020-03-12 14:25:00,207.88,209.21,207.6,208.54,14153.0,207.88,209.21,207.6,208.54,14153.0
2020-03-12 14:30:00,208.47,209.12,207.39,207.55,17038.0,208.47,209.12,207.39,207.55,17038.0
2020-03-12 14:35:00,207.57,208.13,206.26,206.72,9493.0,207.57,208.13,206.26,206.72,9493.0
2020-03-12 14:40:00,206.73,207.88,206.49,207.68,7459.0,206.73,207.88,206.49,207.68,7459.0
2020-03-12 14:45:00,208.06,209.55,207.45,209.55,20757.0,208.06,209.55,207.45,209.55,20757.0
2020-03-12 14:50:00,209.87,210.67,208.47,208.47,19762.0,209.87,210.67,208.47,208.47,19762.0
2020-03-12 14:55:00,208.56,209.1,206.73,207.14,19549.0,208.56,209.1,206.73,207.14,19549.0
2020-03-12 15:00:00,207.31,207.79,206.86,207.58,12436.0,207.31,207.79,206.86,207.58,12436.0
2020-03-12 15:05:00,207.61,208.59,206.09,207.91,15838.0,207.61,208.59,206.09,207.91,15838.0
2020-03-12 15:10:00,207.99,210.17,207.73,207.73,14625.0,207.99,210.17,207.73,207.73,14625.0
2020-03-12 15:15:00,207.59,207.59,206.32,207.23,15519.0,207.59,207.59,206.32,207.23,15519.0
2020-03-12 15:20:00,206.98,207.16,205.9,206.34,17994.0,206.98,207.16,205.9,206.34,17994.0
2020-03-12 15:25:00,206.06,206.88,205.72,206.17,15114.0,206.06,206.88,205.72,206.17,15114.0
2020-03-12 15:30:00,206.16,207.55,206.14,206.53,16495.0,206.16,207.55,206.14,206.53,16495.0
2020-03-12 15:35:00,206.78,207.93,206.53,207.93,16023.0,206.78,207.93,206.53,207.93,16023.0
2020-03-12 15:40:00,207.8,209.59,207.21,208.57,20814.0,207.8,209.59,207.21,208.57,20814.0
2020-03-12 15:45:00,208.5,210.35,207.56,209.07,43389.0,208.5,210.35,207.56,209.07,43389.0
2020-03-12 15:50:00,208.82,211.36,205.99,210.84,126145.0,208.82,211.36,205.99,210.84,126145.0
2020-03-12 15:55:00,210.28,210.29,202.03,204.06,247274.0,210.28,210.29,202.03,204.06,247274.0
2020-03-13 09:30:00,218.23,218.79,213.03,213.05,83424.0,218.23,218.79,213.03,213.05,83424.0
2020-03-13 09:35:00,213.71,213.71,210.1,210.69,21807.0,213.71,213.71,210.1,210.69,21807.0
2020-03-13 09:40:00,210.1,210.7,208.5,210.31,28950.0,210.1,210.7,208.5,210.31,28950.0
2020-03-13 09:45:00,210.99,212.11,208.69,209.0,49215.0,210.99,212.11,208.69,209.0,49215.0
2020-03-13 09:50:00,208.73,209.0,206.33,206.59,33926.0,208.73,209.0,206.33,206.59,33926.0
2020-03-13 09:55:00,206.92,208.5,206.57,207.33,32126.0,206.92,208.5,206.57,207.33,32126.0
2020-03-13 10:00:00,207.34,210.65,206.53,210.47,16308.0,207.34,210.65,206.53,210.47,16308.0
2020-03-13 10:05:00,210.4,210.49,208.04,208.18,25759.0,210.4,210.49,208.04,208.18,25759.0
2020-03-13 10:10:00,208.18,210.18,207.06,207.7,16961.0,208.18,210.18,207.06,207.7,16961.0
2020-03-13 10:15:00,207.84,209.97,207.68,209.18,22071.0,207.84,209.97,207.68,209.18,22071.0
2020-03-13 10:20:00,209.23,210.24,208.23,209.88,22224.0,209.23,210.24,208.23,209.88,22224.0
2020-03-13 10:25:00,209.61,210.13,208.59,209.23,34659.0,209.61,210.13,208.59,209.23,34659.0
2020-03-13 10:30:00,209.11,209.45,207.87,208.02,47629.0,209.11,209.45,207.87,208.02,47629.0
2020-03-13 10:35:00,207.94,208.31,207.0,207.46,12557.0,207.94,208.31,207.0,207.46,12557.0
2020-03-13 10:40:00,207.74,207.74,206.2,206.59,10303.0,207.74,207.74,206.2,206.59,10303.0
2020-03-13 10:45:00,206.85,207.95,206.85,207.55,8683.0,206.85,207.95,206.85,207.55,8683.0
2020-03-13 10:50:00,207.49,207.97,207.0,207.41,4855.0,207.49,207.97,207.0,207.41,4855.0
2020-03-13 10:55:00,207.38,207.45,203.34,203.58,33283.0,207.38,207.45,203.34,203.58,33283.0
2020-03-13 11:00:00,203.66,206.37,203.66,205.78,16958.0,203.66,206.37,203.66,205.78,16958.0
2020-03-13 11:05:00,205.33,205.63,204.41,204.9,16018.0,205.33,205.63,204.41,204.9,16018.0
2020-03-13 11:10:00,204.89,205.63,204.17,205.12,15682.0,204.89,205.63,204.17,205.12,15682.0
2020-03-13 11:15:00,205.04,205.27,203.57,204.23,10360.0,205.04,205.27,203.57,204.23,10360.0
2020-03-13 11:20:00,204.26,205.63,203.95,203.95,15323.0,204.26,205.63,203.95,203.95,15323.0
2020-03-13 11:25:00,203.96,203.97,202.68,202.68,6637.0,203.96,203.97,202.68,202.68,6637.0
2020-03-13 11:30:00,202.64,202.82,200.76,201.04,10398.0,202.64,202.82,200.76,201.04,10398.0
2020-03-13 11:35:00,201.08,202.05,201.07,201.16,15989.0,201.08,202.05,201.07,201.16,15989.0
2020-03-13 11:40:00,201.55,201.69,200.94,201.51,9505.0,201.55,201.69,200.94,201.51,9505.0
2020-03-13 11:45:00,201.65,202.0,201.19,201.3,8126.0,201.65,202.0,201.19,201.3,8126.0
2020-03-13 11:50:00,201.45,202.25,201.24,202.25,10835.0,201.45,202.25,201.24,202.25,10835.0
2020-03-13 11:55:00,202.05,204.43,202.05,203.66,14117.0,202.05,204.43,202.05,203.66,14117.0
2020-03-13 12:00:00,203.66,203.98,202.17,203.21,9339.0,203.66,203.98,202.17,203.21,9339.0
2020-03-13 12:05:00,202.94,203.92,202.23,203.36,9381.0,202.94,203.92,202.23,203.36,9381.0
2020-03-13 12:10:00,203.04,204.53,203.04,203.68,8003.0,203.04,204.53,203.04,203.68,8003.0
2020-03-13 12:15:00,203.51,203.89,202.95,203.33,14718.0,203.51,203.89,202.95,203.33,14718.0
2020-03-13 12:20:00,203.33,203.63,202.24,202.76,12247.0,203.33,203.63,202.24,202.76,12247.0
2020-03-13 12:25:00,202.62,203.59,202.48,202.87,26700.0,202.62,203.59,202.48,202.87,26700.0
2020-03-13 12:30:00,202.94,206.73,202.63,206.38,33665.0,202.94,206.73,202.63,206.38,33665.0
2020-03-13 12:35:00,206.25,206.47,205.08,206.23,8359.0,206.25,206.47,205.08,206.23,8359.0
2020-03-13 12:40:00,206.32,207.82,206.32,207.67,29908.0,206.32,207.82,206.32,207.67,29908.0
2020-03-13 12:45:00,207.54,208.14,206.71,207.82,35660.0,207.54,208.14,206.71,207.82,35660.0
2020-03-13 12:50:00,207.5,208.55,207.12,207.66,25540.0,207.5,208.55,207.12,207.66,25540.0
2020-03-13 12:55:00,207.34,207.61,206.16,206.16,10879.0,207.34,207.61,206.16,206.16,10879.0
2020-03-13 13:00:00,206.31,206.66,204.35,204.6,28667.0,206.31,206.66,204.35,204.6,28667.0
2020-03-13 13:05:00,204.4,205.73,204.24,205.16,8466.0,204.4,205.73,204.24,205.16,8466.0
2020-03-13 13:10:00,205.02,206.47,204.69,206.47,8932.0,205.02,206.47,204.69,206.47,8932.0
2020-03-13 13:15:00,206.86,207.77,206.8,207.76,12426.0,206.86,207.77,206.8,207.76,12426.0
2020-03-13 13:20:00,208.0,208.83,207.18,208.12,16501.0,208.0,208.83,207.18,208.12,16501.0
2020-03-13 13:25:00,207.98,210.22,207.87,210.01,27553.0,207.98,210.22,207.87,210.01,27553.0
2020-03-13 13:30:00,210.16,210.27,209.0,209.16,9224.0,210.16,210.27,209.0,209.16,9224.0
2020-03-13 13:35:00,208.95,208.96,207.34,208.02,10873.0,208.95,208.96,207.34,208.02,10873.0
2020-03-13 13:40:00,207.86,209.64,207.86,208.99,15257.0,207.86,209.64,207.86,208.99,15257.0
2020-03-13 13:45:00,209.72,209.92,209.03,209.5,18138.0,209.72,209.92,209.03,209.5,18138.0
2020-03-13 13:50:00,209.71,210.47,209.32,209.79,25600.0,209.71,210.47,209.32,209.79,25600.0
2020-03-13 13:55:00,209.96,210.0,208.27,209.0,15990.0,209.96,210.0,208.27,209.0,15990.0
2020-03-13 14:00:00,208.4,208.8,207.39,208.67,11928.0,208.4,208.8,207.39,208.67,11928.0
2020-03-13 14:05:00,208.66,209.19,205.9,206.97,18558.0,208.66,209.19,205.9,206.97,18558.0
2020-03-13 14:10:00,207.2,208.24,206.63,207.94,9704.0,207.2,208.24,206.63,207.94,9704.0
2020-03-13 14:15:00,207.78,208.42,206.99,207.38,11023.0,207.78,208.42,206.99,207.38,11023.0
2020-03-13 14:20:00,207.16,207.5,206.42,206.93,12083.0,207.16,207.5,206.42,206.93,12083.0
2020-03-13 14:25:00,207.23,207.85,206.77,206.78,11056.0,207.23,207.85,206.77,206.78,11056.0
2020-03-13 14:30:00,207.06,207.45,206.17,207.05,12330.0,207.06,207.45,206.17,207.05,12330.0
2020-03-13 14:35:00,207.18,207.37,204.45,204.93,10773.0,207.18,207.37,204.45,204.93,10773.0
2020-03-13 14:40:00,205.25,207.7,204.26,207.6,30020.0,205.25,207.7,204.26,207.6,30020.0
2020-03-13 14:45:00,207.19,207.19,206.11,206.42,19235.0,207.19,207.19,206.11,206.42,19235.0
2020-03-13 14:50:00,206.33,207.18,206.32,206.92,6630.0,206.33,207.18,206.32,206.92,6630.0
2020-03-13 14:55:00,206.65,208.73,206.65,207.41,12218.0,206.65,208.73,206.65,207.41,12218.0
2020-03-13 15:00:00,207.8,210.69,207.71,210.61,24009.0,207.8,210.69,207.71,210.61,24009.0
2020-03-13 15:05:00,211.28,211.84,209.94,210.19,21384.0,211.28,211.84,209.94,210.19,21384.0
2020-03-13 15:10:00,210.21,210.24,208.23,209.69,25118.0,210.21,210.24,208.23,209.69,25118.0
2020-03-13 15:15:00,209.81,210.29,209.16,209.83,21643.0,209.81,210.29,209.16,209.83,21643.0
2020-03-13 15:20:00,209.84,210.61,209.08,209.64,29300.0,209.84,210.61,209.08,209.64,29300.0
2020-03-13 15:25:00,210.0,211.76,209.68,211.55,30915.0,210.0,211.76,209.68,211.55,30915.0
2020-03-13 15:30:00,211.75,212.6,207.59,209.54,64853.0,211.75,212.6,207.59,209.54,64853.0
2020-03-13 15:35:00,208.5,211.21,207.73,210.35,25032.0,208.5,211.21,207.73,210.35,25032.0
2020-03-13 15:40:00,209.75,214.0,209.19,212.84,37155.0,209.75,214.0,209.19,212.84,37155.0
2020-03-13 15:45:00,213.44,215.53,213.27,214.86,28640.0,213.44,215.53,213.27,214.86,28640.0
2020-03-13 15:50:00,215.14,217.85,214.09,217.23,106990.0,215.14,217.85,214.09,217.23,106990.0
2020-03-13 15:55:00,217.14,221.47,215.08,221.08,223861.0,217.14,221.47,215.08,221.08,223861.0
2020-03-16 09:30:00,201.6,201.6,201.5,201.5,23221.0,201.6,201.6,201.5,201.5,23221.0
2020-03-16 09:35:00,201.5,201.5,201.5,201.5,0.0,201.5,201.5,201.5,201.5,0.0
2020-03-16 09:40:00,201.5,201.5,201.5,201.5,0.0,201.5,201.5,201.5,201.5,0.0
2020-03-16 09:45:00,201.02,204.15,200.98,202.69,31286.0,201.02,204.15,200.98,202.69,31286.0
2020-03-16 09:50:00,204.04,206.04,203.28,205.4,28550.0,204.04,206.04,203.28,205.4,28550.0
2020-03-16 09:55:00,206.04,209.63,206.04,207.74,21415.0,206.04,209.63,206.04,207.74,21415.0
2020-03-16 10:00:00,206.35,207.5,203.55,204.35,14225.0,206.35,207.5,203.55,204.35,14225.0
2020-03-16 10:05:00,204.16,207.01,204.16,206.19,13339.0,204.16,207.01,204.16,206.19,13339.0
2020-03-16 10:10:00,206.89,207.51,205.78,206.0,12620.0,206.89,207.51,205.78,206.0,12620.0
2020-03-16 10:15:00,206.46,206.46,204.27,204.63,13754.0,206.46,206.46,204.27,204.63,13754.0
2020-03-16 10:20:00,205.15,207.81,204.77,206.57,8962.0,205.15,207.81,204.77,206.57,8962.0
2020-03-16 10:25:00,206.7,207.74,206.68,207.25,12459.0,206.7,207.74,206.68,207.25,12459.0
2020-03-16 10:30:00,206.96,212.06,206.96,211.85,33298.0,206.96,212.06,206.96,211.85,33298.0
2020-03-16 10:35:00,211.72,216.39,211.44,216.39,42336.0,211.72,216.39,211.44,216.39,42336.0
2020-03-16 10:40:00,215.79,216.54,214.72,215.51,26081.0,215.79,216.54,214.72,215.51,26081.0
2020-03-16 10:45:00,216.09,217.53,215.14,216.24,14090.0,216.09,217.53,215.14,216.24,14090.0
2020-03-16 10:50:00,215.38,216.67,212.75,213.5,12166.0,215.38,216.67,212.75,213.5,12166.0
2020-03-16 10:55:00,213.5,214.87,213.22,214.17,13016.0,213.5,214.87,213.22,214.17,13016.0
2020-03-16 11:00:00,213.82,216.21,213.61,214.45,9579.0,213.82,216.21,213.61,214.45,9579.0
2020-03-16 11:05:00,214.45,216.55,213.41,214.02,17562.0,214.45,216.55,213.41,214.02,17562.0
2020-03-16 11:10:00,214.67,217.0,214.67,215.53,13880.0,214.67,217.0,214.67,215.53,13880.0
2020-03-16 11:15:00,215.59,217.01,215.57,216.68,11381.0,215.59,217.01,215.57,216.68,11381.0
2020-03-16 11:20:00,216.76,218.66,216.0,218.44,14514.0,216.76,218.66,216.0,218.44,14514.0
2020-03-16 11:25:00,218.62,218.66,217.27,218.09,13807.0,218.62,218.66,217.27,218.09,13807.0
2020-03-16 11:30:00,218.23,219.0,215.06,215.08,17600.0,218.23,219.0,215.06,215.08,17600.0
2020-03-16 11:35:00,215.03,217.61,215.02,216.95,7255.0,215.03,217.61,215.02,216.95,7255.0
2020-03-16 11:40:00,217.15,217.98,214.0,215.65,14465.0,217.15,217.98,214.0,215.65,14465.0
2020-03-16 11:45:00,215.01,215.4,213.87,215.02,14306.0,215.01,215.4,213.87,215.02,14306.0
2020-03-16 11:50:00,215.44,216.1,215.0,215.32,10393.0,215.44,216.1,215.0,215.32,10393.0
2020-03-16 11:55:00,215.18,217.17,214.46,217.17,14015.0,215.18,217.17,214.46,217.17,14015.0
2020-03-16 12:00:00,217.37,217.37,215.08,216.81,11224.0,217.37,217.37,215.08,216.81,11224.0
2020-03-16 12:05:00,216.88,217.19,215.34,215.67,15406.0,216.88,217.19,215.34,215.67,15406.0
2020-03-16 12:10:00,215.61,216.62,214.44,214.44,11682.0,215.61,216.62,214.44,214.44,11682.0
2020-03-16 12:15:00,214.28,214.48,212.46,212.62,8387.0,214.28,214.48,212.46,212.62,8387.0
2020-03-16 12:20:00,212.84,213.84,212.84,213.63,7745.0,212.84,213.84,212.84,213.63,7745.0
2020-03-16 12:25:00,213.21,215.62,213.14,213.22,8999.0,213.21,215.62,213.14,213.22,8999.0
2020-03-16 12:30:00,213.98,214.56,213.11,213.76,7928.0,213.98,214.56,213.11,213.76,7928.0
2020-03-16 12:35:00,214.48,215.71,214.04,214.61,6116.0,214.48,215.71,214.04,214.61,6116.0
2020-03-16 12:40:00,215.15,215.78,214.55,214.92,9065.0,215.15,215.78,214.55,214.92,9065.0
2020-03-16 12:45:00,214.92,215.23,213.5,213.55,8917.0,214.92,215.23,213.5,213.55,8917.0
2020-03-16 12:50:00,213.94,213.96,212.22,212.5,6448.0,213.94,213.96,212.22,212.5,6448.0
2020-03-16 12:55:00,212.15,213.87,212.05,213.53,6666.0,212.15,213.87,212.05,213.53,6666.0
2020-03-16 13:00:00,213.74,215.44,213.4,215.28,11723.0,213.74,215.44,213.4,215.28,11723.0
2020-03-16 13:05:00,215.02,215.14,213.48,213.51,10280.0,215.02,215.14,213.48,213.51,10280.0
2020-03-16 13:10:00,213.72,217.69,213.41,216.08,10691.0,213.72,217.69,213.41,216.08,10691.0
2020-03-16 13:15:00,215.9,215.94,214.57,214.71,6839.0,215.9,215.94,214.57,214.71,6839.0
2020-03-16 13:20:00,214.56,215.72,213.52,215.72,8200.0,214.56,215.72,213.52,215.72,8200.0
2020-03-16 13:25:00,215.23,215.23,213.99,214.1,10865.0,215.23,215.23,213.99,214.1,10865.0
2020-03-16 13:30:00,213.79,213.92,212.19,213.17,4525.0,213.79,213.92,212.19,213.17,4525.0
2020-03-16 13:35:00,213.05,213.05,211.56,212.53,8653.0,213.05,213.05,211.56,212.53,8653.0
2020-03-16 13:40:00,212.29,212.78,211.52,212.13,13702.0,212.29,212.78,211.52,212.13,13702.0
2020-03-16 13:45:00,211.75,212.53,211.36,212.06,9380.0,211.75,212.53,211.36,212.06,9380.0
2020-03-16 13:50:00,212.49,212.98,212.04,212.22,7664.0,212.49,212.98,212.04,212.22,7664.0
2020-03-16 13:55:00,212.37,213.06,212.0,212.26,8051.0,212.37,213.06,212.0,212.26,8051.0
2020-03-16 14:00:00,212.04,212.04,210.0,210.68,27235.0,212.04,212.04,210.0,210.68,27235.0
2020-03-16 14:05:00,211.37,211.87,210.35,210.51,7551.0,211.37,211.87,210.35,210.51,7551.0
2020-03-16 14:10:00,210.72,211.63,210.67,211.49,5188.0,210.72,211.63,210.67,211.49,5188.0
2020-03-16 14:15:00,211.26,211.81,210.0,210.26,12195.0,211.26,211.81,210.0,210.26,12195.0
2020-03-16 14:20:00,210.3,210.68,210.0,210.0,9313.0,210.3,210.68,210.0,210.0,9313.0
2020-03-16 14:25:00,210.34,211.44,210.34,211.44,6957.0,210.34,211.44,210.34,211.44,6957.0
2020-03-16 14:30:00,211.58,214.65,211.27,214.21,14336.0,211.58,214.65,211.27,214.21,14336.0
2020-03-16 14:35:00,214.62,215.4,212.0,212.35,11486.0,214.62,215.4,212.0,212.35,11486.0
2020-03-16 14:40:00,212.52,212.52,210.0,211.01,9781.0,212.52,212.52,210.0,211.01,9781.0
2020-03-16 14:45:00,211.29,211.95,209.7,210.35,8095.0,211.29,211.95,209.7,210.35,8095.0
2020-03-16 14:50:00,210.95,212.3,210.27,211.93,8615.0,210.95,212.3,210.27,211.93,8615.0
2020-03-16 14:55:00,211.78,214.06,210.95,212.83,11545.0,211.78,214.06,210.95,212.83,11545.0
2020-03-16 15:00:00,213.01,214.19,211.68,211.68,12709.0,213.01,214.19,211.68,211.68,12709.0
2020-03-16 15:05:00,211.37,212.88,211.26,211.89,11586.0,211.37,212.88,211.26,211.89,11586.0
2020-03-16 15:10:00,211.72,212.77,210.05,210.05,12241.0,211.72,212.77,210.05,210.05,12241.0
2020-03-16 15:15:00,210.81,211.96,210.29,211.02,11934.0,210.81,211.96,210.29,211.02,11934.0
2020-03-16 15:20:00,211.15,211.64,210.01,210.81,14868.0,211.15,211.64,210.01,210.81,14868.0
2020-03-16 15:25:00,210.85,211.19,208.28,208.28,11825.0,210.85,211.19,208.28,208.28,11825.0
2020-03-16 15:30:00,208.38,208.5,205.68,206.0,15453.0,208.38,208.5,205.68,206.0,15453.0
2020-03-16 15:35:00,206.22,206.42,204.63,204.63,17994.0,206.22,206.42,204.63,204.63,17994.0
2020-03-16 15:40:00,205.07,209.01,204.92,209.0,28291.0,205.07,209.01,204.92,209.0,28291.0
2020-03-16 15:45:00,208.34,208.77,204.67,205.19,37495.0,208.34,208.77,204.67,205.19,37495.0
2020-03-16 15:50:00,204.91,205.02,200.27,201.92,87273.0,204.91,205.02,200.27,201.92,87273.0
2020-03-16 15:55:00,201.35,201.83,199.16,199.52,157982.0,201.35,201.83,199.16,199.52,157982.0
2020-03-17 09:30:00,204.06,205.0,202.77,202.96,47724.0,204.06,205.0,202.77,202.96,47724.0
2020-03-17 09:35:00,203.27,203.82,202.65,203.5,12433.0,203.27,203.82,202.65,203.5,12433.0
2020-03-17 09:40:00,203.15,205.65,203.02,204.87,18866.0,203.15,205.65,203.02,204.87,18866.0
2020-03-17 09:45:00,205.41,208.93,205.25,208.31,26598.0,205.41,208.93,205.25,208.31,26598.0
2020-03-17 09:50:00,208.67,208.67,204.0,204.06,37370.0,208.67,208.67,204.0,204.06,37370.0
2020-03-17 09:55:00,204.24,205.5,203.27,203.81,20409.0,204.24,205.5,203.27,203.81,20409.0
2020-03-17 10:00:00,204.04,206.15,203.27,205.91,25720.0,204.04,206.15,203.27,205.91,25720.0
2020-03-17 10:05:00,206.48,208.36,206.0,207.75,15408.0,206.48,208.36,206.0,207.75,15408.0
2020-03-17 10:10:00,207.83,209.14,207.49,208.0,17211.0,207.83,209.14,207.49,208.0,17211.0
2020-03-17 10:15:00,207.48,209.17,206.88,208.11,21021.0,207.48,209.17,206.88,208.11,21021.0
2020-03-17 10:20:00,207.56,211.86,207.29,210.03,37790.0,207.56,211.86,207.29,210.03,37790.0
2020-03-17 10:25:00,210.24,211.06,209.52,210.44,19592.0,210.24,211.06,209.52,210.44,19592.0
2020-03-17 10:30:00,210.45,211.85,209.64,211.28,33512.0,210.45,211.85,209.64,211.28,33512.0
2020-03-17 10:35:00,210.77,213.36,210.44,213.04,29784.0,210.77,213.36,210.44,213.04,29784.0
2020-03-17 10:40:00,213.35,215.63,212.7,215.63,37670.0,213.35,215.63,212.7,215.63,37670.0
2020-03-17 10:45:00,215.5,216.0,214.06,214.53,29464.0,215.5,216.0,214.06,214.53,29464.0
2020-03-17 10:50:00,214.36,214.36,211.87,212.4,53106.0,214.36,214.36,211.87,212.4,53106.0
2020-03-17 10:55:00,212.49,214.75,211.88,214.37,20760.0,212.49,214.75,211.88,214.37,20760.0
2020-03-17 11:00:00,214.26,215.26,213.78,214.85,28303.0,214.26,215.26,213.78,214.85,28303.0
2020-03-17 11:05:00,215.48,217.83,215.33,217.83,21455.0,215.48,217.83,215.33,217.83,21455.0
2020-03-17 11:10:00,217.56,220.99,217.35,220.27,39561.0,217.56,220.99,217.35,220.27,39561.0
2020-03-17 11:15:00,220.36,222.25,218.4,221.73,39398.0,220.36,222.25,218.4,221.73,39398.0
2020-03-17 11:20:00,221.73,222.94,218.38,220.1,19925.0,221.73,222.94,218.38,220.1,19925.0
2020-03-17 11:25:00,219.99,220.7,218.68,219.1,16105.0,219.99,220.7,218.68,219.1,16105.0
2020-03-17 11:30:00,218.85,223.08,218.85,222.31,28521.0,218.85,223.08,218.85,222.31,28521.0
2020-03-17 11:35:00,222.28,222.97,218.04,218.3,27220.0,222.28,222.97,218.04,218.3,27220.0
2020-03-17 11:40:00,218.3,221.33,218.04,220.89,16596.0,218.3,221.33,218.04,220.89,16596.0
2020-03-17 11:45:00,221.25,222.92,221.25,222.11,12393.0,221.25,222.92,221.25,222.11,12393.0
2020-03-17 11:50:00,222.11,223.0,221.21,221.53,12535.0,222.11,223.0,221.21,221.53,12535.0
2020-03-17 11:55:00,221.54,222.17,219.57,220.89,13547.0,221.54,222.17,219.57,220.89,13547.0
2020-03-17 12:00:00,220.77,222.46,220.72,221.54,21464.0,220.77,222.46,220.72,221.54,21464.0
2020-03-17 12:05:00,222.23,224.24,222.03,223.38,14302.0,222.23,224.24,222.03,223.38,14302.0
2020-03-17 12:10:00,224.02,224.27,222.83,223.61,19722.0,224.02,224.27,222.83,223.61,19722.0
2020-03-17 12:15:00,223.29,223.29,219.93,220.53,15463.0,223.29,223.29,219.93,220.53,15463.0
2020-03-17 12:20:00,220.93,220.94,217.13,217.91,29838.0,220.93,220.94,217.13,217.91,29838.0
2020-03-17 12:25:00,218.26,218.4,217.02,218.09,15141.0,218.26,218.4,217.02,218.09,15141.0
2020-03-17 12:30:00,217.69,218.85,217.2,218.47,15255.0,217.69,218.85,217.2,218.47,15255.0
2020-03-17 12:35:00,217.85,218.83,216.59,217.06,17037.0,217.85,218.83,216.59,217.06,17037.0
2020-03-17 12:40:00,216.57,216.96,215.86,216.07,15116.0,216.57,216.96,215.86,216.07,15116.0
2020-03-17 12:45:00,216.16,217.99,216.16,217.87,46844.0,216.16,217.99,216.16,217.87,46844.0
2020-03-17 12:50:00,217.2,217.33,215.61,216.69,17929.0,217.2,217.33,215.61,216.69,17929.0
2020-03-17 12:55:00,216.69,217.39,216.42,216.87,8468.0,216.69,217.39,216.42,216.87,8468.0
2020-03-17 13:00:00,217.38,218.56,215.89,216.17,18661.0,217.38,218.56,215.89,216.17,18661.0
2020-03-17 13:05:00,216.29,217.1,215.12,216.18,29797.0,216.29,217.1,215.12,216.18,29797.0
2020-03-17 13:10:00,216.24,216.24,213.38,213.58,14020.0,216.24,216.24,213.38,213.58,14020.0
2020-03-17 13:15:00,213.86,214.41,212.01,213.58,21291.0,213.86,214.41,212.01,213.58,21291.0
2020-03-17 13:20:00,213.06,214.99,213.0,213.85,24254.0,213.06,214.99,213.0,213.85,24254.0
2020-03-17 13:25:00,213.87,214.89,213.34,214.72,13539.0,213.87,214.89,213.34,214.72,13539.0
2020-03-17 13:30:00,214.7,215.99,213.53,215.99,12720.0,214.7,215.99,213.53,215.99,12720.0
2020-03-17 13:35:00,216.22,217.34,214.54,215.97,11812.0,216.22,217.34,214.54,215.97,11812.0
2020-03-17 13:40:00,215.74,216.95,215.19,215.59,13236.0,215.74,216.95,215.19,215.59,13236.0
2020-03-17 13:45:00,215.59,217.97,215.36,217.35,18052.0,215.59,217.97,215.36,217.35,18052.0
2020-03-17 13:50:00,217.1,217.77,214.56,215.78,20234.0,217.1,217.77,214.56,215.78,20234.0
2020-03-17 13:55:00,215.76,217.44,215.6,216.91,19910.0,215.76,217.44,215.6,216.91,19910.0
2020-03-17 14:00:00,217.13,218.48,215.93,218.42,20267.0,217.13,218.48,215.93,218.42,20267.0
2020-03-17 14:05:00,218.45,221.72,218.3,221.36,30897.0,218.45,221.72,218.3,221.36,30897.0
2020-03-17 14:10:00,221.51,223.1,221.17,223.1,33883.0,221.51,223.1,221.17,223.1,33883.0
2020-03-17 14:15:00,222.87,224.56,222.87,223.9,24467.0,222.87,224.56,222.87,223.9,24467.0
2020-03-17 14:20:00,223.58,223.6,219.91,220.12,22472.0,223.58,223.6,219.91,220.12,22472.0
2020-03-17 14:25:00,220.25,222.67,220.25,222.31,12842.0,220.25,222.67,220.25,222.31,12842.0
2020-03-17 14:30:00,222.39,223.35,222.05,222.6,10193.0,222.39,223.35,222.05,222.6,10193.0
2020-03-17 14:35:00,222.41,224.12,222.0,223.08,12337.0,222.41,224.12,222.0,223.08,12337.0
2020-03-17 14:40:00,222.77,223.61,221.26,221.64,13391.0,222.77,223.61,221.26,221.64,13391.0
2020-03-17 14:45:00,221.64,221.67,220.69,220.97,19170.0,221.64,221.67,220.69,220.97,19170.0
2020-03-17 14:50:00,221.39,221.9,220.73,221.59,26801.0,221.39,221.9,220.73,221.59,26801.0
2020-03-17 14:55:00,221.61,222.76,221.61,222.44,27232.0,221.61,222.76,221.61,222.44,27232.0
2020-03-17 15:00:00,222.42,222.67,219.08,220.11,40377.0,222.42,222.67,219.08,220.11,40377.0
2020-03-17 15:05:00,220.16,222.91,219.1,221.92,28174.0,220.16,222.91,219.1,221.92,28174.0
2020-03-17 15:10:00,222.45,223.29,222.24,223.08,29552.0,222.45,223.29,222.24,223.08,29552.0
2020-03-17 15:15:00,222.88,224.5,222.76,224.15,40392.0,222.88,224.5,222.76,224.15,40392.0
2020-03-17 15:20:00,224.25,224.43,222.68,223.84,25874.0,224.25,224.43,222.68,223.84,25874.0
2020-03-17 15:25:00,223.78,224.22,222.22,222.42,52609.0,223.78,224.22,222.22,222.42,52609.0
2020-03-17 15:30:00,222.59,226.68,222.57,226.33,40978.0,222.59,226.68,222.57,226.33,40978.0
2020-03-17 15:35:00,226.31,227.12,225.08,225.7,46862.0,226.31,227.12,225.08,225.7,46862.0
2020-03-17 15:40:00,225.73,228.34,225.73,228.25,50651.0,225.73,228.34,225.73,228.25,50651.0
2020-03-17 15:45:00,228.25,230.07,226.06,227.37,86117.0,228.25,230.07,226.06,227.37,86117.0
2020-03-17 15:50:00,227.07,227.47,205.01,205.35,159201.0,227.07,227.47,205.01,205.35,159201.0
2020-03-17 15:55:00,205.96,214.33,202.5,210.44,351001.0,205.96,214.33,202.5,210.44,351001.0
2020-03-18 09:30:00,199.77,209.47,197.47,207.0,41039.0,199.77,209.47,197.47,207.0,41039.0
2020-03-18 09:35:00,207.11,210.0,207.11,208.49,8171.0,207.11,210.0,207.11,208.49,8171.0
2020-03-18 09:40:00,208.68,214.54,208.68,214.09,21796.0,208.68,214.54,208.68,214.09,21796.0
2020-03-18 09:45:00,213.65,215.98,211.57,213.43,49422.0,213.65,215.98,211.57,213.43,49422.0
2020-03-18 09:50:00,213.2,219.93,211.61,219.93,21737.0,213.2,219.93,211.61,219.93,21737.0
2020-03-18 09:55:00,219.28,223.42,219.28,222.12,32129.0,219.28,223.42,219.28,222.12,32129.0
2020-03-18 10:00:00,222.11,224.99,220.86,220.86,40162.0,222.11,224.99,220.86,220.86,40162.0
2020-03-18 10:05:00,220.84,220.88,217.54,217.55,23110.0,220.84,220.88,217.54,217.55,23110.0
2020-03-18 10:10:00,217.78,218.73,217.31,217.85,17253.0,217.78,218.73,217.31,217.85,17253.0
2020-03-18 10:15:00,217.94,219.25,216.34,216.42,10383.0,217.94,219.25,216.34,216.42,10383.0
2020-03-18 10:20:00,216.4,216.95,215.39,216.8,6331.0,216.4,216.95,215.39,216.8,6331.0
2020-03-18 10:25:00,217.14,220.26,216.72,220.26,10136.0,217.14,220.26,216.72,220.26,10136.0
2020-03-18 10:30:00,220.03,220.76,216.08,216.74,19086.0,220.03,220.76,216.08,216.74,19086.0
2020-03-18 10:35:00,217.48,217.48,215.31,215.53,13501.0,217.48,217.48,215.31,215.53,13501.0
2020-03-18 10:40:00,215.53,218.85,215.53,218.85,4928.0,215.53,218.85,215.53,218.85,4928.0
2020-03-18 10:45:00,218.86,218.86,214.24,215.11,18489.0,218.86,218.86,214.24,215.11,18489.0
2020-03-18 10:50:00,215.42,215.51,210.65,210.65,16827.0,215.42,215.51,210.65,210.65,16827.0
2020-03-18 10:55:00,211.0,212.99,210.44,211.85,16615.0,211.0,212.99,210.44,211.85,16615.0
2020-03-18 11:00:00,212.23,212.8,210.62,210.83,21380.0,212.23,212.8,210.62,210.83,21380.0
2020-03-18 11:05:00,211.44,211.44,207.71,208.03,21650.0,211.44,211.44,207.71,208.03,21650.0
2020-03-18 11:10:00,208.16,208.85,205.65,206.79,24845.0,208.16,208.85,205.65,206.79,24845.0
2020-03-18 11:15:00,206.72,207.96,205.68,206.62,26319.0,206.72,207.96,205.68,206.62,26319.0
2020-03-18 11:20:00,206.98,208.11,206.16,206.57,21083.0,206.98,208.11,206.16,206.57,21083.0
2020-03-18 11:25:00,206.44,207.35,204.7,205.61,16666.0,206.44,207.35,204.7,205.61,16666.0
2020-03-18 11:30:00,205.56,206.41,202.58,204.66,22291.0,205.56,206.41,202.58,204.66,22291.0
2020-03-18 11:35:00,204.64,205.15,202.4,202.4,27188.0,204.64,205.15,202.4,202.4,27188.0
2020-03-18 11:40:00,202.39,204.18,202.12,202.61,18766.0,202.39,204.18,202.12,202.61,18766.0
2020-03-18 11:45:00,202.37,203.88,201.54,202.9,28314.0,202.37,203.88,201.54,202.9,28314.0
2020-03-18 11:50:00,202.88,205.02,202.59,204.95,38106.0,202.88,205.02,202.59,204.95,38106.0
2020-03-18 11:55:00,204.74,205.4,203.45,204.91,25202.0,204.74,205.4,203.45,204.91,25202.0
2020-03-18 12:00:00,204.91,205.86,203.85,203.85,24039.0,204.91,205.86,203.85,203.85,24039.0
2020-03-18 12:05:00,203.88,205.85,203.26,204.57,15254.0,203.88,205.85,203.26,204.57,15254.0
2020-03-18 12:10:00,204.68,205.93,204.68,205.56,21752.0,204.68,205.93,204.68,205.56,21752.0
2020-03-18 12:15:00,205.63,206.7,205.12,206.07,51621.0,205.63,206.7,205.12,206.07,51621.0
2020-03-18 12:20:00,205.95,211.57,205.7,209.2,25046.0,205.95,211.57,205.7,209.2,25046.0
2020-03-18 12:25:00,209.23,211.87,208.56,210.63,28128.0,209.23,211.87,208.56,210.63,28128.0
2020-03-18 12:30:00,210.69,210.69,208.89,209.59,20011.0,210.69,210.69,208.89,209.59,20011.0
2020-03-18 12:35:00,209.85,209.85,208.65,209.5,13588.0,209.85,209.85,208.65,209.5,13588.0
2020-03-18 12:40:00,209.2,210.92,208.41,210.91,11836.0,209.2,210.92,208.41,210.91,11836.0
2020-03-18 12:45:00,211.29,211.29,206.29,207.8,17029.0,211.29,211.29,206.29,207.8,17029.0
2020-03-18 12:50:00,207.81,207.92,205.89,205.89,11711.0,207.81,207.92,205.89,205.89,11711.0
2020-03-18 12:55:00,206.53,207.33,206.51,206.51,2857.0,206.53,207.33,206.51,206.51,2857.0
2020-03-18 13:00:00,206.51,206.51,206.51,206.51,0.0,206.51,206.51,206.51,206.51,0.0
2020-03-18 13:05:00,206.51,206.51,206.51,206.51,0.0,206.51,206.51,206.51,206.51,0.0
2020-03-18 13:10:00,204.78,207.73,204.78,207.0,11624.0,204.78,207.73,204.78,207.0,11624.0
2020-03-18 13:15:00,207.02,210.42,207.02,210.42,10566.0,207.02,210.42,207.02,210.42,10566.0
2020-03-18 13:20:00,210.36,210.43,207.75,208.0,19966.0,210.36,210.43,207.75,208.0,19966.0
2020-03-18 13:25:00,208.19,208.65,206.26,206.61,11375.0,208.19,208.65,206.26,206.61,11375.0
2020-03-18 13:30:00,206.58,206.7,199.01,202.78,51055.0,206.58,206.7,199.01,202.78,51055.0
2020-03-18 13:35:00,203.0,203.38,199.76,202.08,40593.0,203.0,203.38,199.76,202.08,40593.0
2020-03-18 13:40:00,202.08,203.92,201.29,201.99,28004.0,202.08,203.92,201.29,201.99,28004.0
2020-03-18 13:45:00,201.49,202.87,201.18,202.32,11559.0,201.49,202.87,201.18,202.32,11559.0
2020-03-18 13:50:00,202.8,203.93,201.18,201.75,13003.0,202.8,203.93,201.18,201.75,13003.0
2020-03-18 13:55:00,201.8,202.33,200.67,201.0,13305.0,201.8,202.33,200.67,201.0,13305.0
2020-03-18 14:00:00,201.0,201.92,200.13,200.69,16755.0,201.0,201.92,200.13,200.69,16755.0
2020-03-18 14:05:00,200.63,203.32,200.6,202.01,20959.0,200.63,203.32,200.6,202.01,20959.0
2020-03-18 14:10:00,202.08,202.08,200.16,200.39,12358.0,202.08,202.08,200.16,200.39,12358.0
2020-03-18 14:15:00,200.35,201.54,200.15,200.32,31566.0,200.35,201.54,200.15,200.32,31566.0
2020-03-18 14:20:00,200.26,201.83,200.22,201.5,25945.0,200.26,201.83,200.22,201.5,25945.0
2020-03-18 14:25:00,201.5,202.46,200.71,202.16,43766.0,201.5,202.46,200.71,202.16,43766.0
2020-03-18 14:30:00,201.74,203.18,201.0,202.79,43383.0,201.74,203.18,201.0,202.79,43383.0
2020-03-18 14:35:00,202.82,205.25,202.72,205.08,18236.0,202.82,205.25,202.72,205.08,18236.0
2020-03-18 14:40:00,205.26,205.56,201.56,202.66,18713.0,205.26,205.56,201.56,202.66,18713.0
2020-03-18 14:45:00,203.07,204.75,202.4,203.66,20635.0,203.07,204.75,202.4,203.66,20635.0
2020-03-18 14:50:00,203.87,205.49,203.08,205.49,28636.0,203.87,205.49,203.08,205.49,28636.0
2020-03-18 14:55:00,205.39,206.38,203.04,204.08,86100.0,205.39,206.38,203.04,204.08,86100.0
2020-03-18 15:00:00,204.09,204.26,201.87,202.38,37581.0,204.09,204.26,201.87,202.38,37581.0
2020-03-18 15:05:00,202.6,204.19,202.2,202.51,28834.0,202.6,204.19,202.2,202.51,28834.0
2020-03-18 15:10:00,202.82,204.52,202.51,203.55,23753.0,202.82,204.52,202.51,203.55,23753.0
2020-03-18 15:15:00,203.71,203.71,201.0,201.5,26655.0,203.71,203.71,201.0,201.5,26655.0
2020-03-18 15:20:00,201.5,201.5,199.93,200.09,40155.0,201.5,201.5,199.93,200.09,40155.0
2020-03-18 15:25:00,200.0,201.4,199.95,201.36,25527.0,200.0,201.4,199.95,201.36,25527.0
2020-03-18 15:30:00,201.13,204.08,200.62,201.65,25311.0,201.13,204.08,200.62,201.65,25311.0
2020-03-18 15:35:00,201.65,201.65,200.1,200.13,24025.0,201.65,201.65,200.1,200.13,24025.0
2020-03-18 15:40:00,200.12,203.82,200.0,203.66,41125.0,200.12,203.82,200.0,203.66,41125.0
2020-03-18 15:45:00,203.5,208.97,203.25,208.36,45901.0,203.5,208.97,203.25,208.36,45901.0
2020-03-18 15:50:00,208.38,212.26,207.53,211.22,105055.0,208.38,212.26,207.53,211.22,105055.0
2020-03-18 15:55:00,210.05,214.34,210.05,212.98,168535.0,210.05,214.34,210.05,212.98,168535.0
2020-03-19 09:30:00,214.07,218.66,212.21,216.12,58332.0,214.07,218.66,212.21,216.12,58332.0
2020-03-19 09:35:00,216.44,216.74,211.52,212.58,19505.0,216.44,216.74,211.52,212.58,19505.0
2020-03-19 09:40:00,212.01,212.56,207.32,209.35,48410.0,212.01,212.56,207.32,209.35,48410.0
2020-03-19 09:45:00,209.38,213.53,208.8,211.83,14000.0,209.38,213.53,208.8,211.83,14000.0
2020-03-19 09:50:00,212.0,213.38,210.32,211.13,14188.0,212.0,213.38,210.32,211.13,14188.0
2020-03-19 09:55:00,211.41,212.69,210.39,210.39,9717.0,211.41,212.69,210.39,210.39,9717.0
2020-03-19 10:00:00,210.4,210.74,202.01,207.72,46079.0,210.4,210.74,202.01,207.72,46079.0
2020-03-19 10:05:00,208.51,211.94,206.77,209.68,38002.0,208.51,211.94,206.77,209.68,38002.0
2020-03-19 10:10:00,209.24,214.99,209.23,214.63,42977.0,209.24,214.99,209.23,214.63,42977.0
2020-03-19 10:15:00,214.85,214.96,209.04,210.8,26386.0,214.85,214.96,209.04,210.8,26386.0
2020-03-19 10:20:00,209.97,215.4,209.05,214.94,39975.0,209.97,215.4,209.05,214.94,39975.0
2020-03-19 10:25:00,215.2,217.97,214.65,216.37,30921.0,215.2,217.97,214.65,216.37,30921.0
2020-03-19 10:30:00,216.04,216.78,214.42,215.41,15157.0,216.04,216.78,214.42,215.41,15157.0
2020-03-19 10:35:00,215.29,215.29,212.07,213.78,22328.0,215.29,215.29,212.07,213.78,22328.0
2020-03-19 10:40:00,213.98,215.17,212.81,212.81,19142.0,213.98,215.17,212.81,212.81,19142.0
2020-03-19 10:45:00,212.28,213.42,210.3,210.61,16616.0,212.28,213.42,210.3,210.61,16616.0
2020-03-19 10:50:00,210.7,214.13,210.35,214.13,8177.0,210.7,214.13,210.35,214.13,8177.0
2020-03-19 10:55:00,214.11,215.7,212.48,213.97,17961.0,214.11,215.7,212.48,213.97,17961.0
2020-03-19 11:00:00,213.33,214.94,212.4,213.51,15301.0,213.33,214.94,212.4,213.51,15301.0
2020-03-19 11:05:00,213.0,214.73,212.27,214.73,10688.0,213.0,214.73,212.27,214.73,10688.0
2020-03-19 11:10:00,214.77,214.87,212.65,212.65,21252.0,214.77,214.87,212.65,212.65,21252.0
2020-03-19 11:15:00,212.41,214.9,212.3,214.43,9960.0,212.41,214.9,212.3,214.43,9960.0
2020-03-19 11:20:00,214.51,214.99,213.82,214.76,9156.0,214.51,214.99,213.82,214.76,9156.0
2020-03-19 11:25:00,215.24,220.0,214.52,220.0,26963.0,215.24,220.0,214.52,220.0,26963.0
2020-03-19 11:30:00,219.94,219.97,215.01,215.62,17222.0,219.94,219.97,215.01,215.62,17222.0
2020-03-19 11:35:00,215.34,217.4,214.8,214.8,22268.0,215.34,217.4,214.8,214.8,22268.0
2020-03-19 11:40:00,214.89,214.89,212.29,214.8,26270.0,214.89,214.89,212.29,214.8,26270.0
2020-03-19 11:45:00,215.18,216.45,214.02,214.9,23735.0,215.18,216.45,214.02,214.9,23735.0
2020-03-19 11:50:00,214.9,216.82,212.51,214.69,31646.0,214.9,216.82,212.51,214.69,31646.0
2020-03-19 11:55:00,214.85,214.89,212.27,212.27,28882.0,214.85,214.89,212.27,212.27,28882.0
2020-03-19 12:00:00,213.53,213.53,210.23,212.55,17688.0,213.53,213.53,210.23,212.55,17688.0
2020-03-19 12:05:00,212.14,214.67,211.79,214.06,18022.0,212.14,214.67,211.79,214.06,18022.0
2020-03-19 12:10:00,213.52,214.07,212.68,213.58,11140.0,213.52,214.07,212.68,213.58,11140.0
2020-03-19 12:15:00,214.04,214.11,212.69,213.87,9385.0,214.04,214.11,212.69,213.87,9385.0
2020-03-19 12:20:00,214.31,214.62,210.95,210.96,18596.0,214.31,214.62,210.95,210.96,18596.0
2020-03-19 12:25:00,211.21,211.21,209.28,209.84,29608.0,211.21,211.21,209.28,209.84,29608.0
2020-03-19 12:30:00,211.63,211.63,206.67,207.57,18040.0,211.63,211.63,206.67,207.57,18040.0
2020-03-19 12:35:00,207.54,212.33,207.22,210.6,7023.0,207.54,212.33,207.22,210.6,7023.0
2020-03-19 12:40:00,212.12,212.12,208.49,210.88,11243.0,212.12,212.12,208.49,210.88,11243.0
2020-03-19 12:45:00,211.69,213.74,210.81,210.81,7974.0,211.69,213.74,210.81,210.81,7974.0
2020-03-19 12:50:00,210.81,211.72,209.45,210.98,19376.0,210.81,211.72,209.45,210.98,19376.0
2020-03-19 12:55:00,211.2,214.12,211.11,211.6,8709.0,211.2,214.12,211.11,211.6,8709.0
2020-03-19 13:00:00,212.09,213.02,210.63,211.29,16926.0,212.09,213.02,210.63,211.29,16926.0
2020-03-19 13:05:00,211.12,213.47,210.72,213.47,10228.0,211.12,213.47,210.72,213.47,10228.0
2020-03-19 13:10:00,213.04,213.5,211.12,212.26,10245.0,213.04,213.5,211.12,212.26,10245.0
2020-03-19 13:15:00,212.28,212.94,210.66,212.19,20771.0,212.28,212.94,210.66,212.19,20771.0
2020-03-19 13:20:00,212.38,215.0,212.02,215.0,14203.0,212.38,215.0,212.02,215.0,14203.0
2020-03-19 13:25:00,215.21,216.0,214.29,214.93,17419.0,215.21,216.0,214.29,214.93,17419.0
2020-03-19 13:30:00,214.93,216.39,214.92,216.13,11883.0,214.93,216.39,214.92,216.13,11883.0
2020-03-19 13:35:00,216.43,218.49,215.78,216.8,11930.0,216.43,218.49,215.78,216.8,11930.0
2020-03-19 13:40:00,216.56,217.86,215.98,216.84,10464.0,216.56,217.86,215.98,216.84,10464.0
2020-03-19 13:45:00,216.48,218.5,216.48,217.05,11303.0,216.48,218.5,216.48,217.05,11303.0
2020-03-19 13:50:00,217.05,220.0,216.73,219.44,12161.0,217.05,220.0,216.73,219.44,12161.0
2020-03-19 13:55:00,219.35,220.0,217.73,218.28,15654.0,219.35,220.0,217.73,218.28,15654.0
2020-03-19 14:00:00,218.71,218.71,215.64,216.84,6959.0,218.71,218.71,215.64,216.84,6959.0
2020-03-19 14:05:00,216.85,218.01,215.89,217.75,17671.0,216.85,218.01,215.89,217.75,17671.0
2020-03-19 14:10:00,217.89,219.15,217.78,218.71,24285.0,217.89,219.15,217.78,218.71,24285.0
2020-03-19 14:15:00,218.24,218.52,217.16,217.92,14686.0,218.24,218.52,217.16,217.92,14686.0
2020-03-19 14:20:00,218.15,219.12,217.75,218.65,10738.0,218.15,219.12,217.75,218.65,10738.0
2020-03-19 14:25:00,218.53,219.74,218.12,219.69,17557.0,218.53,219.74,218.12,219.69,17557.0
2020-03-19 14:30:00,219.42,220.38,218.84,219.86,32239.0,219.42,220.38,218.84,219.86,32239.0
2020-03-19 14:35:00,219.8,220.38,218.42,220.0,11882.0,219.8,220.38,218.42,220.0,11882.0
2020-03-19 14:40:00,220.38,221.53,219.87,220.42,11743.0,220.38,221.53,219.87,220.42,11743.0
2020-03-19 14:45:00,220.42,221.69,219.41,221.17,12293.0,220.42,221.69,219.41,221.17,12293.0
2020-03-19 14:50:00,221.33,223.94,219.83,220.27,24986.0,221.33,223.94,219.83,220.27,24986.0
2020-03-19 14:55:00,220.26,223.26,220.26,221.32,22596.0,220.26,223.26,220.26,221.32,22596.0
2020-03-19 15:00:00,221.54,222.15,217.52,218.42,13019.0,221.54,222.15,217.52,218.42,13019.0
2020-03-19 15:05:00,218.45,218.48,217.37,218.0,11612.0,218.45,218.48,217.37,218.0,11612.0
2020-03-19 15:10:00,218.0,219.96,217.83,218.43,21895.0,218.0,219.96,217.83,218.43,21895.0
2020-03-19 15:15:00,218.42,220.27,217.99,220.09,20225.0,218.42,220.27,217.99,220.09,20225.0
2020-03-19 15:20:00,220.09,222.0,219.98,220.76,15835.0,220.09,222.0,219.98,220.76,15835.0
2020-03-19 15:25:00,221.31,222.15,220.73,222.15,19669.0,221.31,222.15,220.73,222.15,19669.0
2020-03-19 15:30:00,222.29,223.26,220.68,220.69,30522.0,222.29,223.26,220.68,220.69,30522.0
2020-03-19 15:35:00,221.02,221.7,219.43,220.5,23174.0,221.02,221.7,219.43,220.5,23174.0
2020-03-19 15:40:00,219.79,222.57,219.66,222.15,15725.0,219.79,222.57,219.66,222.15,15725.0
2020-03-19 15:45:00,222.14,222.52,218.43,218.89,19282.0,222.14,222.52,218.43,218.89,19282.0
2020-03-19 15:50:00,218.45,218.46,212.94,215.45,75290.0,218.45,218.46,212.94,215.45,75290.0
2020-03-19 15:55:00,215.84,219.39,215.16,215.49,84722.0,215.84,219.39,215.16,215.49,84722.0
2020-03-20 09:30:00,217.7,217.7,213.2,217.0,283262.0,217.7,217.7,213.2,217.0,283262.0
2020-03-20 09:35:00,217.92,218.92,215.54,215.54,6733.0,217.92,218.92,215.54,215.54,6733.0
2020-03-20 09:40:00,215.54,216.43,214.24,215.19,24584.0,215.54,216.43,214.24,215.19,24584.0
2020-03-20 09:45:00,215.2,216.52,214.01,215.87,13530.0,215.2,216.52,214.01,215.87,13530.0
2020-03-20 09:50:00,215.85,219.57,214.74,218.63,12912.0,215.85,219.57,214.74,218.63,12912.0
2020-03-20 09:55:00,218.67,219.98,218.67,218.95,6935.0,218.67,219.98,218.67,218.95,6935.0
2020-03-20 10:00:00,219.32,222.72,219.32,222.46,30255.0,219.32,222.72,219.32,222.46,30255.0
2020-03-20 10:05:00,222.46,222.47,218.98,219.55,5693.0,222.46,222.47,218.98,219.55,5693.0
2020-03-20 10:10:00,219.95,221.67,219.02,221.18,12297.0,219.95,221.67,219.02,221.18,12297.0
2020-03-20 10:15:00,221.53,223.59,221.12,223.2,11392.0,221.53,223.59,221.12,223.2,11392.0
2020-03-20 10:20:00,223.01,227.0,223.01,225.69,25067.0,223.01,227.0,223.01,225.69,25067.0
2020-03-20 10:25:00,225.76,226.69,224.12,224.38,14975.0,225.76,226.69,224.12,224.38,14975.0
2020-03-20 10:30:00,224.43,224.6,223.01,224.26,9763.0,224.43,224.6,223.01,224.26,9763.0
2020-03-20 10:35:00,224.44,226.94,224.3,226.5,9015.0,224.44,226.94,224.3,226.5,9015.0
2020-03-20 10:40:00,226.87,227.43,224.85,224.85,32737.0,226.87,227.43,224.85,224.85,32737.0
2020-03-20 10:45:00,224.67,224.72,220.6,221.18,8019.0,224.67,224.72,220.6,221.18,8019.0
2020-03-20 10:50:00,221.41,223.13,221.1,221.1,6667.0,221.41,223.13,221.1,221.1,6667.0
2020-03-20 10:55:00,221.08,222.47,221.0,221.24,11057.0,221.08,222.47,221.0,221.24,11057.0
2020-03-20 11:00:00,220.87,222.26,220.18,220.51,6468.0,220.87,222.26,220.18,220.51,6468.0
2020-03-20 11:05:00,220.15,220.24,219.2,219.77,9348.0,220.15,220.24,219.2,219.77,9348.0
2020-03-20 11:10:00,219.77,220.57,218.82,219.3,12165.0,219.77,220.57,218.82,219.3,12165.0
2020-03-20 11:15:00,219.05,219.56,218.01,218.01,15751.0,219.05,219.56,218.01,218.01,15751.0
2020-03-20 11:20:00,218.44,218.44,215.86,216.1,15894.0,218.44,218.44,215.86,216.1,15894.0
2020-03-20 11:25:00,216.38,216.38,214.87,215.11,8542.0,216.38,216.38,214.87,215.11,8542.0
2020-03-20 11:30:00,215.01,215.51,214.02,214.45,7689.0,215.01,215.51,214.02,214.45,7689.0
2020-03-20 11:35:00,214.24,216.55,213.89,216.21,6701.0,214.24,216.55,213.89,216.21,6701.0
2020-03-20 11:40:00,216.38,216.43,215.51,215.84,7773.0,216.38,216.43,215.51,215.84,7773.0
2020-03-20 11:45:00,215.52,215.67,214.34,214.9,7996.0,215.52,215.67,214.34,214.9,7996.0
2020-03-20 11:50:00,215.32,216.29,215.17,215.18,9977.0,215.32,216.29,215.17,215.18,9977.0
2020-03-20 11:55:00,216.4,217.47,215.0,215.0,7601.0,216.4,217.47,215.0,215.0,7601.0
2020-03-20 12:00:00,215.62,215.62,213.78,213.78,6431.0,215.62,215.62,213.78,213.78,6431.0
2020-03-20 12:05:00,213.75,214.38,212.01,212.39,10917.0,213.75,214.38,212.01,212.39,10917.0
2020-03-20 12:10:00,212.4,215.63,212.39,215.55,6736.0,212.4,215.63,212.39,215.55,6736.0
2020-03-20 12:15:00,215.5,215.94,214.66,215.24,6452.0,215.5,215.94,214.66,215.24,6452.0
2020-03-20 12:20:00,215.19,215.66,213.43,213.73,11631.0,215.19,215.66,213.43,213.73,11631.0
2020-03-20 12:25:00,213.73,213.73,211.77,212.07,6159.0,213.73,213.73,211.77,212.07,6159.0
2020-03-20 12:30:00,212.26,212.58,211.38,211.39,9345.0,212.26,212.58,211.38,211.39,9345.0
2020-03-20 12:35:00,212.14,212.37,211.6,211.67,8006.0,212.14,212.37,211.6,211.67,8006.0
2020-03-20 12:40:00,211.27,213.72,211.21,212.64,7369.0,211.27,213.72,211.21,212.64,7369.0
2020-03-20 12:45:00,213.04,213.85,212.7,212.98,13013.0,213.04,213.85,212.7,212.98,13013.0
2020-03-20 12:50:00,213.01,213.56,212.0,212.43,14565.0,213.01,213.56,212.0,212.43,14565.0
2020-03-20 12:55:00,212.9,213.48,212.53,213.31,11263.0,212.9,213.48,212.53,213.31,11263.0
2020-03-20 13:00:00,213.03,214.09,212.73,213.95,12233.0,213.03,214.09,212.73,213.95,12233.0
2020-03-20 13:05:00,213.82,215.5,213.39,214.76,3870.0,213.82,215.5,213.39,214.76,3870.0
2020-03-20 13:10:00,214.56,215.01,213.25,213.59,5147.0,214.56,215.01,213.25,213.59,5147.0
2020-03-20 13:15:00,214.05,216.02,214.05,215.84,23506.0,214.05,216.02,214.05,215.84,23506.0
2020-03-20 13:20:00,215.39,215.69,213.96,214.81,2862.0,215.39,215.69,213.96,214.81,2862.0
2020-03-20 13:25:00,214.34,215.27,213.81,214.63,11071.0,214.34,215.27,213.81,214.63,11071.0
2020-03-20 13:30:00,214.69,215.04,213.39,214.87,5305.0,214.69,215.04,213.39,214.87,5305.0
2020-03-20 13:35:00,214.41,214.88,213.45,214.76,8013.0,214.41,214.88,213.45,214.76,8013.0
2020-03-20 13:40:00,214.17,214.92,213.7,214.81,6584.0,214.17,214.92,213.7,214.81,6584.0
2020-03-20 13:45:00,215.02,215.99,213.86,213.86,5150.0,215.02,215.99,213.86,213.86,5150.0
2020-03-20 13:50:00,213.48,215.33,213.48,214.72,4712.0,213.48,215.33,213.48,214.72,4712.0
2020-03-20 13:55:00,214.2,214.61,213.69,213.92,17982.0,214.2,214.61,213.69,213.92,17982.0
2020-03-20 14:00:00,213.89,214.66,213.89,214.21,5291.0,213.89,214.66,213.89,214.21,5291.0
2020-03-20 14:05:00,213.92,215.52,213.92,214.42,5065.0,213.92,215.52,213.92,214.42,5065.0
2020-03-20 14:10:00,214.1,214.76,213.5,213.96,7352.0,214.1,214.76,213.5,213.96,7352.0
2020-03-20 14:15:00,213.9,214.09,211.61,211.84,11936.0,213.9,214.09,211.61,211.84,11936.0
2020-03-20 14:20:00,212.17,212.99,211.37,211.65,15968.0,212.17,212.99,211.37,211.65,15968.0
2020-03-20 14:25:00,211.64,211.87,210.34,211.87,13825.0,211.64,211.87,210.34,211.87,13825.0
2020-03-20 14:30:00,211.55,212.28,210.35,211.16,9066.0,211.55,212.28,210.35,211.16,9066.0
2020-03-20 14:35:00,211.28,211.77,210.34,211.38,19028.0,211.28,211.77,210.34,211.38,19028.0
2020-03-20 14:40:00,210.9,211.36,210.35,210.74,19872.0,210.9,211.36,210.35,210.74,19872.0
2020-03-20 14:45:00,210.76,211.17,209.31,210.78,12358.0,210.76,211.17,209.31,210.78,12358.0
2020-03-20 14:50:00,211.2,211.45,207.55,208.08,15222.0,211.2,211.45,207.55,208.08,15222.0
2020-03-20 14:55:00,207.73,209.14,207.17,209.14,20281.0,207.73,209.14,207.17,209.14,20281.0
2020-03-20 15:00:00,208.9,210.25,208.09,208.76,11381.0,208.9,210.25,208.09,208.76,11381.0
2020-03-20 15:05:00,208.53,209.64,208.26,208.44,10223.0,208.53,209.64,208.26,208.44,10223.0
2020-03-20 15:10:00,208.41,209.22,207.0,208.81,15831.0,208.41,209.22,207.0,208.81,15831.0
2020-03-20 15:15:00,208.4,208.4,205.33,206.47,11111.0,208.4,208.4,205.33,206.47,11111.0
2020-03-20 15:20:00,207.39,208.34,206.46,206.46,12081.0,207.39,208.34,206.46,206.46,12081.0
2020-03-20 15:25:00,207.06,209.69,206.47,209.31,15050.0,207.06,209.69,206.47,209.31,15050.0
2020-03-20 15:30:00,209.11,210.77,208.02,209.83,15474.0,209.11,210.77,208.02,209.83,15474.0
2020-03-20 15:35:00,209.49,209.49,207.26,208.06,23444.0,209.49,209.49,207.26,208.06,23444.0
2020-03-20 15:40:00,208.06,209.8,207.8,207.81,14378.0,208.06,209.8,207.8,207.81,14378.0
2020-03-20 15:45:00,207.81,209.01,206.46,206.46,19480.0,207.81,209.01,206.46,206.46,19480.0
2020-03-20 15:50:00,206.4,208.65,204.16,208.12,72930.0,206.4,208.65,204.16,208.12,72930.0
2020-03-20 15:55:00,207.81,208.64,205.97,206.51,114231.0,207.81,208.64,205.97,206.51,114231.0
2020-03-23 09:30:00,210.5,210.5,204.32,208.15,49246.0,210.5,210.5,204.32,208.15,49246.0
2020-03-23 09:35:00,208.15,210.2,207.0,208.7,25790.0,208.15,210.2,207.0,208.7,25790.0
2020-03-23 09:40:00,208.25,211.13,208.0,211.13,11020.0,208.25,211.13,208.0,211.13,11020.0
2020-03-23 09:45:00,210.39,212.24,209.37,210.25,24070.0,210.39,212.24,209.37,210.25,24070.0
2020-03-23 09:50:00,210.49,214.31,209.85,210.88,32663.0,210.49,214.31,209.85,210.88,32663.0
2020-03-23 09:55:00,211.22,214.11,210.51,212.83,17762.0,211.22,214.11,210.51,212.83,17762.0
2020-03-23 10:00:00,212.49,212.92,211.07,211.11,5730.0,212.49,212.92,211.07,211.11,5730.0
2020-03-23 10:05:00,211.92,213.45,210.75,212.24,19235.0,211.92,213.45,210.75,212.24,19235.0
2020-03-23 10:10:00,211.59,215.35,211.54,215.35,34165.0,211.59,215.35,211.54,215.35,34165.0
2020-03-23 10:15:00,215.22,216.1,213.81,214.43,46277.0,215.22,216.1,213.81,214.43,46277.0
2020-03-23 10:20:00,214.21,216.18,212.71,215.63,27045.0,214.21,216.18,212.71,215.63,27045.0
2020-03-23 10:25:00,216.42,217.99,215.36,217.05,33892.0,216.42,217.99,215.36,217.05,33892.0
2020-03-23 10:30:00,216.97,218.1,216.2,217.1,23424.0,216.97,218.1,216.2,217.1,23424.0
2020-03-23 10:35:00,216.68,217.11,211.66,213.14,15821.0,216.68,217.11,211.66,213.14,15821.0
2020-03-23 10:40:00,213.66,215.49,213.18,215.1,11209.0,213.66,215.49,213.18,215.1,11209.0
2020-03-23 10:45:00,215.11,215.67,212.86,212.86,17986.0,215.11,215.67,212.86,212.86,17986.0
2020-03-23 10:50:00,212.97,214.86,212.81,212.81,22380.0,212.97,214.86,212.81,212.81,22380.0
2020-03-23 10:55:00,212.04,212.09,209.32,209.37,16033.0,212.04,212.09,209.32,209.37,16033.0
2020-03-23 11:00:00,209.58,210.22,207.19,208.64,17556.0,209.58,210.22,207.19,208.64,17556.0
2020-03-23 11:05:00,208.23,208.57,205.97,206.4,17263.0,208.23,208.57,205.97,206.4,17263.0
2020-03-23 11:10:00,206.68,207.16,205.47,206.18,10132.0,206.68,207.16,205.47,206.18,10132.0
2020-03-23 11:15:00,206.12,208.63,205.93,206.62,12231.0,206.12,208.63,205.93,206.62,12231.0
2020-03-23 11:20:00,206.29,206.86,205.38,205.39,7535.0,206.29,206.86,205.38,205.39,7535.0
2020-03-23 11:25:00,205.6,206.26,205.36,205.73,11229.0,205.6,206.26,205.36,205.73,11229.0
2020-03-23 11:30:00,205.91,207.12,204.48,204.48,15287.0,205.91,207.12,204.48,204.48,15287.0
2020-03-23 11:35:00,203.74,204.4,203.05,203.27,10287.0,203.74,204.4,203.05,203.27,10287.0
2020-03-23 11:40:00,203.31,203.44,201.05,201.33,17859.0,203.31,203.44,201.05,201.33,17859.0
2020-03-23 11:45:00,201.37,203.61,200.27,203.25,10836.0,201.37,203.61,200.27,203.25,10836.0
2020-03-23 11:50:00,203.11,205.06,202.7,203.54,16921.0,203.11,205.06,202.7,203.54,16921.0
2020-03-23 11:55:00,203.62,203.89,201.75,203.08,13428.0,203.62,203.89,201.75,203.08,13428.0
2020-03-23 12:00:00,203.28,203.94,201.73,202.84,21021.0,203.28,203.94,201.73,202.84,21021.0
2020-03-23 12:05:00,202.81,204.07,202.27,203.59,29357.0,202.81,204.07,202.27,203.59,29357.0
2020-03-23 12:10:00,203.59,204.44,203.16,203.62,16199.0,203.59,204.44,203.16,203.62,16199.0
2020-03-23 12:15:00,203.7,207.54,202.51,205.9,37955.0,203.7,207.54,202.51,205.9,37955.0
2020-03-23 12:20:00,206.0,206.93,203.5,204.31,46492.0,206.0,206.93,203.5,204.31,46492.0
2020-03-23 12:25:00,203.52,204.32,201.8,203.53,19072.0,203.52,204.32,201.8,203.53,19072.0
2020-03-23 12:30:00,203.53,204.23,200.04,202.13,25080.0,203.53,204.23,200.04,202.13,25080.0
2020-03-23 12:35:00,202.69,203.19,202.23,202.77,11925.0,202.69,203.19,202.23,202.77,11925.0
2020-03-23 12:40:00,202.62,205.19,202.62,205.03,23770.0,202.62,205.19,202.62,205.03,23770.0
2020-03-23 12:45:00,204.96,208.79,204.77,208.02,24516.0,204.96,208.79,204.77,208.02,24516.0
2020-03-23 12:50:00,208.18,208.18,205.18,205.56,16553.0,208.18,208.18,205.18,205.56,16553.0
2020-03-23 12:55:00,206.0,209.0,205.59,207.98,22772.0,206.0,209.0,205.59,207.98,22772.0
2020-03-23 13:00:00,208.21,208.93,206.89,207.24,10405.0,208.21,208.93,206.89,207.24,10405.0
2020-03-23 13:05:00,206.28,208.2,206.26,207.55,8400.0,206.28,208.2,206.26,207.55,8400.0
2020-03-23 13:10:00,207.59,211.5,207.59,210.87,6276.0,207.59,211.5,207.59,210.87,6276.0
2020-03-23 13:15:00,210.31,210.32,207.19,207.99,10555.0,210.31,210.32,207.19,207.99,10555.0
2020-03-23 13:20:00,207.97,208.58,205.56,206.81,13747.0,207.97,208.58,205.56,206.81,13747.0
2020-03-23 13:25:00,206.1,207.39,204.33,204.9,14485.0,206.1,207.39,204.33,204.9,14485.0
2020-03-23 13:30:00,205.41,205.68,203.17,205.28,16530.0,205.41,205.68,203.17,205.28,16530.0
2020-03-23 13:35:00,204.85,206.13,204.06,204.76,7399.0,204.85,206.13,204.06,204.76,7399.0
2020-03-23 13:40:00,204.74,205.72,203.56,203.56,12889.0,204.74,205.72,203.56,203.56,12889.0
2020-03-23 13:45:00,204.05,205.88,203.38,204.91,33856.0,204.05,205.88,203.38,204.91,33856.0
2020-03-23 13:50:00,204.71,205.26,203.21,203.85,10568.0,204.71,205.26,203.21,203.85,10568.0
2020-03-23 13:55:00,203.51,203.85,200.24,203.52,24548.0,203.51,203.85,200.24,203.52,24548.0
2020-03-23 14:00:00,203.21,205.11,203.12,204.34,21538.0,203.21,205.11,203.12,204.34,21538.0
2020-03-23 14:05:00,203.87,205.02,202.97,203.19,19200.0,203.87,205.02,202.97,203.19,19200.0
2020-03-23 14:10:00,202.98,205.95,202.8,204.0,12917.0,202.98,205.95,202.8,204.0,12917.0
2020-03-23 14:15:00,204.19,205.55,203.56,203.73,8219.0,204.19,205.55,203.56,203.73,8219.0
2020-03-23 14:20:00,203.24,204.19,202.1,204.19,13532.0,203.24,204.19,202.1,204.19,13532.0
2020-03-23 14:25:00,203.77,205.45,202.5,205.07,21555.0,203.77,205.45,202.5,205.07,21555.0
2020-03-23 14:30:00,204.4,204.83,203.35,204.59,14304.0,204.4,204.83,203.35,204.59,14304.0
2020-03-23 14:35:00,204.45,205.63,203.55,204.85,17727.0,204.45,205.63,203.55,204.85,17727.0
2020-03-23 14:40:00,204.7,205.14,202.38,203.47,63531.0,204.7,205.14,202.38,203.47,63531.0
2020-03-23 14:45:00,203.08,205.25,202.54,204.67,20145.0,203.08,205.25,202.54,204.67,20145.0
2020-03-23 14:50:00,205.12,205.12,202.73,203.51,10096.0,205.12,205.12,202.73,203.51,10096.0
2020-03-23 14:55:00,203.35,204.11,202.65,202.7,11340.0,203.35,204.11,202.65,202.7,11340.0
2020-03-23 15:00:00,202.83,203.5,202.15,203.04,20114.0,202.83,203.5,202.15,203.04,20114.0
2020-03-23 15:05:00,203.28,203.29,201.48,202.08,13248.0,203.28,203.29,201.48,202.08,13248.0
2020-03-23 15:10:00,202.07,202.25,201.35,202.1,17857.0,202.07,202.25,201.35,202.1,17857.0
2020-03-23 15:15:00,202.25,202.25,201.11,201.4,9239.0,202.25,202.25,201.11,201.4,9239.0
2020-03-23 15:20:00,201.3,201.61,199.84,200.28,32248.0,201.3,201.61,199.84,200.28,32248.0
2020-03-23 15:25:00,200.5,201.14,199.98,200.26,37820.0,200.5,201.14,199.98,200.26,37820.0
2020-03-23 15:30:00,200.31,200.51,199.52,200.34,32297.0,200.31,200.51,199.52,200.34,32297.0
2020-03-23 15:35:00,200.17,201.67,199.71,200.59,26883.0,200.17,201.67,199.71,200.59,26883.0
2020-03-23 15:40:00,200.58,201.6,200.21,200.91,27560.0,200.58,201.6,200.21,200.91,27560.0
2020-03-23 15:45:00,201.04,201.8,200.7,201.2,29411.0,201.04,201.8,200.7,201.2,29411.0
2020-03-23 15:50:00,200.51,204.05,200.41,202.27,53550.0,200.51,204.05,200.41,202.27,53550.0
2020-03-23 15:55:00,202.54,204.07,201.76,202.11,95792.0,202.54,204.07,201.76,202.11,95792.0
2020-03-24 09:30:00,207.84,212.67,207.84,212.61,56464.0,207.84,212.67,207.84,212.61,56464.0
2020-03-24 09:35:00,212.97,214.95,212.95,214.12,35691.0,212.97,214.95,212.95,214.12,35691.0
2020-03-24 09:40:00,213.57,214.71,211.83,212.34,28852.0,213.57,214.71,211.83,212.34,28852.0
2020-03-24 09:45:00,212.31,214.74,211.84,214.26,20085.0,212.31,214.74,211.84,214.26,20085.0
2020-03-24 09:50:00,214.21,217.89,213.92,217.08,34864.0,214.21,217.89,213.92,217.08,34864.0
2020-03-24 09:55:00,217.43,218.39,214.13,215.9,15914.0,217.43,218.39,214.13,215.9,15914.0
2020-03-24 10:00:00,215.68,216.24,214.31,215.74,15172.0,215.68,216.24,214.31,215.74,15172.0
2020-03-24 10:05:00,216.41,218.65,216.31,218.0,23149.0,216.41,218.65,216.31,218.0,23149.0
2020-03-24 10:10:00,218.13,218.66,217.17,218.66,20843.0,218.13,218.66,217.17,218.66,20843.0
2020-03-24 10:15:00,218.66,219.73,217.59,217.59,12597.0,218.66,219.73,217.59,217.59,12597.0
2020-03-24 10:20:00,217.75,219.16,217.71,219.09,8340.0,217.75,219.16,217.71,219.09,8340.0
2020-03-24 10:25:00,218.92,219.5,216.56,216.56,48010.0,218.92,219.5,216.56,216.56,48010.0
2020-03-24 10:30:00,216.58,217.71,215.11,217.66,21981.0,216.58,217.71,215.11,217.66,21981.0
2020-03-24 10:35:00,217.03,217.57,215.82,216.31,6747.0,217.03,217.57,215.82,216.31,6747.0
2020-03-24 10:40:00,216.23,217.26,215.97,217.13,25265.0,216.23,217.26,215.97,217.13,25265.0
2020-03-24 10:45:00,216.93,217.26,216.2,216.21,30253.0,216.93,217.26,216.2,216.21,30253.0
2020-03-24 10:50:00,216.26,216.72,215.17,216.59,7547.0,216.26,216.72,215.17,216.59,7547.0
2020-03-24 10:55:00,216.33,217.02,215.61,215.92,7955.0,216.33,217.02,215.61,215.92,7955.0
2020-03-24 11:00:00,216.26,217.96,215.98,216.38,9263.0,216.26,217.96,215.98,216.38,9263.0
2020-03-24 11:05:00,216.78,216.79,215.1,215.62,11681.0,216.78,216.79,215.1,215.62,11681.0
2020-03-24 11:10:00,215.37,217.7,215.16,217.7,10588.0,215.37,217.7,215.16,217.7,10588.0
2020-03-24 11:15:00,217.59,218.0,216.79,216.79,24401.0,217.59,218.0,216.79,216.79,24401.0
2020-03-24 11:20:00,217.23,218.0,216.5,216.51,26294.0,217.23,218.0,216.5,216.51,26294.0
2020-03-24 11:25:00,216.83,217.65,216.51,217.03,16087.0,216.83,217.65,216.51,217.03,16087.0
2020-03-24 11:30:00,217.03,217.12,215.75,216.72,10575.0,217.03,217.12,215.75,216.72,10575.0
2020-03-24 11:35:00,216.89,218.0,216.65,217.94,10055.0,216.89,218.0,216.65,217.94,10055.0
2020-03-24 11:40:00,217.95,218.48,217.76,218.03,5968.0,217.95,218.48,217.76,218.03,5968.0
2020-03-24 11:45:00,218.01,218.52,217.15,217.16,9496.0,218.01,218.52,217.15,217.16,9496.0
2020-03-24 11:50:00,216.95,216.99,215.83,216.52,29877.0,216.95,216.99,215.83,216.52,29877.0
2020-03-24 11:55:00,216.86,217.23,216.22,216.87,17081.0,216.86,217.23,216.22,216.87,17081.0
2020-03-24 12:00:00,216.63,216.79,215.51,216.1,9897.0,216.63,216.79,215.51,216.1,9897.0
2020-03-24 12:05:00,215.94,216.69,215.79,216.15,12262.0,215.94,216.69,215.79,216.15,12262.0
2020-03-24 12:10:00,216.11,216.16,215.62,215.65,31119.0,216.11,216.16,215.62,215.65,31119.0
2020-03-24 12:15:00,215.4,216.75,215.4,216.42,7043.0,215.4,216.75,215.4,216.42,7043.0
2020-03-24 12:20:00,216.63,217.27,216.13,216.13,11015.0,216.63,217.27,216.13,216.13,11015.0
2020-03-24 12:25:00,216.36,217.18,216.13,216.89,7011.0,216.36,217.18,216.13,216.89,7011.0
2020-03-24 12:30:00,216.92,217.38,216.18,216.46,12440.0,216.92,217.38,216.18,216.46,12440.0
2020-03-24 12:35:00,216.35,216.94,216.04,216.7,8308.0,216.35,216.94,216.04,216.7,8308.0
2020-03-24 12:40:00,216.68,216.82,216.29,216.78,11163.0,216.68,216.82,216.29,216.78,11163.0
2020-03-24 12:45:00,216.93,217.16,216.52,217.09,26622.0,216.93,217.16,216.52,217.09,26622.0
2020-03-24 12:50:00,217.21,217.43,216.79,217.11,13399.0,217.21,217.43,216.79,217.11,13399.0
2020-03-24 12:55:00,217.07,217.8,216.12,216.21,10550.0,217.07,217.8,216.12,216.21,10550.0
2020-03-24 13:00:00,216.26,216.26,215.34,215.44,24427.0,216.26,216.26,215.34,215.44,24427.0
2020-03-24 13:05:00,215.84,215.85,214.25,214.57,7444.0,215.84,215.85,214.25,214.57,7444.0
2020-03-24 13:10:00,214.91,214.91,213.66,214.09,8576.0,214.91,214.91,213.66,214.09,8576.0
2020-03-24 13:15:00,214.43,214.64,213.75,214.21,7397.0,214.43,214.64,213.75,214.21,7397.0
2020-03-24 13:20:00,214.0,214.33,213.56,214.12,8256.0,214.0,214.33,213.56,214.12,8256.0
2020-03-24 13:25:00,214.09,215.54,214.09,214.74,6785.0,214.09,215.54,214.09,214.74,6785.0
2020-03-24 13:30:00,215.14,215.65,214.87,215.29,11151.0,215.14,215.65,214.87,215.29,11151.0
2020-03-24 13:35:00,215.13,215.52,214.43,215.43,5996.0,215.13,215.52,214.43,215.43,5996.0
2020-03-24 13:40:00,215.26,215.53,214.51,214.93,8181.0,215.26,215.53,214.51,214.93,8181.0
2020-03-24 13:45:00,214.94,215.73,214.37,214.64,7545.0,214.94,215.73,214.37,214.64,7545.0
2020-03-24 13:50:00,214.86,214.87,213.0,213.0,5940.0,214.86,214.87,213.0,213.0,5940.0
2020-03-24 13:55:00,214.42,215.02,213.83,214.15,9620.0,214.42,215.02,213.83,214.15,9620.0
2020-03-24 14:00:00,214.37,215.17,213.9,214.36,9872.0,214.37,215.17,213.9,214.36,9872.0
2020-03-24 14:05:00,214.61,214.8,213.31,213.62,14575.0,214.61,214.8,213.31,213.62,14575.0
2020-03-24 14:10:00,213.72,214.14,212.82,213.44,19396.0,213.72,214.14,212.82,213.44,19396.0
2020-03-24 14:15:00,214.2,215.88,214.2,214.81,4615.0,214.2,215.88,214.2,214.81,4615.0
2020-03-24 14:20:00,214.67,215.8,214.55,215.57,16703.0,214.67,215.8,214.55,215.57,16703.0
2020-03-24 14:25:00,215.64,217.0,214.93,216.53,14990.0,215.64,217.0,214.93,216.53,14990.0
2020-03-24 14:30:00,216.38,217.37,215.69,216.95,7079.0,216.38,217.37,215.69,216.95,7079.0
2020-03-24 14:35:00,216.97,218.66,216.97,218.16,17314.0,216.97,218.66,216.97,218.16,17314.0
2020-03-24 14:40:00,218.09,218.68,218.0,218.68,7705.0,218.09,218.68,218.0,218.68,7705.0
2020-03-24 14:45:00,218.71,219.1,217.64,218.16,18107.0,218.71,219.1,217.64,218.16,18107.0
2020-03-24 14:50:00,217.94,220.0,217.94,219.93,21130.0,217.94,220.0,217.94,219.93,21130.0
2020-03-24 14:55:00,219.66,221.36,219.34,221.36,18396.0,219.66,221.36,219.34,221.36,18396.0
2020-03-24 15:00:00,221.04,221.99,220.66,221.42,17674.0,221.04,221.99,220.66,221.42,17674.0
2020-03-24 15:05:00,221.46,221.89,220.12,221.89,17313.0,221.46,221.89,220.12,221.89,17313.0
2020-03-24 15:10:00,221.34,223.24,221.3,223.24,22435.0,221.34,223.24,221.3,223.24,22435.0
2020-03-24 15:15:00,223.16,224.35,223.0,223.3,26573.0,223.16,224.35,223.0,223.3,26573.0
2020-03-24 15:20:00,223.12,223.47,222.21,222.86,17642.0,223.12,223.47,222.21,222.86,17642.0
2020-03-24 15:25:00,222.86,224.24,222.66,224.2,38221.0,222.86,224.24,222.66,224.2,38221.0
2020-03-24 15:30:00,224.23,224.23,222.37,222.77,27540.0,224.23,224.23,222.37,222.77,27540.0
2020-03-24 15:35:00,222.48,223.49,221.97,222.74,23472.0,222.48,223.49,221.97,222.74,23472.0
2020-03-24 15:40:00,222.76,223.86,222.4,222.47,20311.0,222.76,223.86,222.4,222.47,20311.0
2020-03-24 15:45:00,222.44,222.78,220.43,221.44,28771.0,222.44,222.78,220.43,221.44,28771.0
2020-03-24 15:50:00,220.81,224.89,220.81,224.83,90244.0,220.81,224.89,220.81,224.83,90244.0
2020-03-24 15:55:00,224.68,224.98,221.92,223.7,143881.0,224.68,224.98,221.92,223.7,143881.0
2020-03-25 09:30:00,219.88,222.98,216.37,222.98,35853.0,219.88,222.98,216.37,222.98,35853.0
2020-03-25 09:35:00,221.63,223.73,221.59,222.15,15007.0,221.63,223.73,221.59,222.15,15007.0
2020-03-25 09:40:00,222.95,224.0,221.66,222.85,23988.0,222.95,224.0,221.66,222.85,23988.0
2020-03-25 09:45:00,223.19,223.9,221.88,222.32,18909.0,223.19,223.9,221.88,222.32,18909.0
2020-03-25 09:50:00,222.66,223.61,221.78,222.48,10448.0,222.66,223.61,221.78,222.48,10448.0
2020-03-25 09:55:00,221.94,222.36,220.59,221.85,15871.0,221.94,222.36,220.59,221.85,15871.0
2020-03-25 10:00:00,221.57,222.63,221.17,221.49,25208.0,221.57,222.63,221.17,221.49,25208.0
2020-03-25 10:05:00,221.74,223.27,221.19,221.44,17407.0,221.74,223.27,221.19,221.44,17407.0
2020-03-25 10:10:00,221.19,221.35,219.15,219.15,8940.0,221.19,221.35,219.15,219.15,8940.0
2020-03-25 10:15:00,219.86,220.93,219.3,220.04,11701.0,219.86,220.93,219.3,220.04,11701.0
2020-03-25 10:20:00,219.84,220.88,219.04,219.51,15929.0,219.84,220.88,219.04,219.51,15929.0
2020-03-25 10:25:00,219.51,219.81,217.19,218.84,8334.0,219.51,219.81,217.19,218.84,8334.0
2020-03-25 10:30:00,218.82,219.26,215.05,215.48,11645.0,218.82,219.26,215.05,215.48,11645.0
2020-03-25 10:35:00,215.5,216.36,214.06,215.66,20089.0,215.5,216.36,214.06,215.66,20089.0
2020-03-25 10:40:00,216.14,217.78,215.86,217.39,9117.0,216.14,217.78,215.86,217.39,9117.0
2020-03-25 10:45:00,217.73,218.22,216.36,216.79,10608.0,217.73,218.22,216.36,216.79,10608.0
2020-03-25 10:50:00,216.87,217.68,215.21,215.22,7848.0,216.87,217.68,215.21,215.22,7848.0
2020-03-25 10:55:00,215.21,217.19,215.2,217.19,17220.0,215.21,217.19,215.2,217.19,17220.0
2020-03-25 11:00:00,217.5,217.93,215.83,216.43,15874.0,217.5,217.93,215.83,216.43,15874.0
2020-03-25 11:05:00,216.83,218.49,216.62,217.75,9816.0,216.83,218.49,216.62,217.75,9816.0
2020-03-25 11:10:00,218.09,219.13,216.51,216.51,11812.0,218.09,219.13,216.51,216.51,11812.0
2020-03-25 11:15:00,216.58,216.78,214.5,215.54,21094.0,216.58,216.78,214.5,215.54,21094.0
2020-03-25 11:20:00,215.72,215.72,214.37,215.43,7832.0,215.72,215.72,214.37,215.43,7832.0
2020-03-25 11:25:00,215.41,217.39,215.03,216.5,11364.0,215.41,217.39,215.03,216.5,11364.0
2020-03-25 11:30:00,216.47,216.96,215.89,216.68,7086.0,216.47,216.96,215.89,216.68,7086.0
2020-03-25 11:35:00,216.16,216.35,215.39,215.67,5650.0,216.16,216.35,215.39,215.67,5650.0
2020-03-25 11:40:00,215.81,216.23,214.41,214.92,10132.0,215.81,216.23,214.41,214.92,10132.0
2020-03-25 11:45:00,214.64,215.2,213.78,214.63,13128.0,214.64,215.2,213.78,214.63,13128.0
2020-03-25 11:50:00,214.76,214.87,213.27,213.59,8228.0,214.76,214.87,213.27,213.59,8228.0
2020-03-25 11:55:00,213.67,214.0,213.22,213.56,5231.0,213.67,214.0,213.22,213.56,5231.0
2020-03-25 12:00:00,213.9,216.58,213.48,216.58,7619.0,213.9,216.58,213.48,216.58,7619.0
2020-03-25 12:05:00,216.53,216.6,215.27,215.56,7400.0,216.53,216.6,215.27,215.56,7400.0
2020-03-25 12:10:00,215.66,216.03,215.28,216.03,13457.0,215.66,216.03,215.28,216.03,13457.0
2020-03-25 12:15:00,215.95,217.45,215.95,216.73,10963.0,215.95,217.45,215.95,216.73,10963.0
2020-03-25 12:20:00,216.89,217.22,216.42,217.22,5092.0,216.89,217.22,216.42,217.22,5092.0
2020-03-25 12:25:00,217.16,217.94,216.86,216.87,7960.0,217.16,217.94,216.86,216.87,7960.0
2020-03-25 12:30:00,216.66,216.66,215.15,215.99,6168.0,216.66,216.66,215.15,215.99,6168.0
2020-03-25 12:35:00,215.65,216.89,215.31,216.89,3698.0,215.65,216.89,215.31,216.89,3698.0
2020-03-25 12:40:00,216.41,216.64,216.03,216.31,4502.0,216.41,216.64,216.03,216.31,4502.0
2020-03-25 12:45:00,216.08,216.75,215.7,216.58,11181.0,216.08,216.75,215.7,216.58,11181.0
2020-03-25 12:50:00,216.18,216.6,215.45,215.71,9121.0,216.18,216.6,215.45,215.71,9121.0
2020-03-25 12:55:00,215.42,216.38,215.22,216.38,12649.0,215.42,216.38,215.22,216.38,12649.0
2020-03-25 13:00:00,215.91,217.03,215.51,217.01,8313.0,215.91,217.03,215.51,217.01,8313.0
2020-03-25 13:05:00,216.41,217.79,216.41,217.52,11242.0,216.41,217.79,216.41,217.52,11242.0
2020-03-25 13:10:00,217.22,219.0,217.11,218.09,46585.0,217.22,219.0,217.11,218.09,46585.0
2020-03-25 13:15:00,218.79,219.85,218.48,219.85,5755.0,218.79,219.85,218.48,219.85,5755.0
2020-03-25 13:20:00,219.58,219.7,218.7,219.26,8114.0,219.58,219.7,218.7,219.26,8114.0
2020-03-25 13:25:00,219.34,219.63,219.0,219.46,5100.0,219.34,219.63,219.0,219.46,5100.0
2020-03-25 13:30:00,219.72,220.12,219.18,219.86,11903.0,219.72,220.12,219.18,219.86,11903.0
2020-03-25 13:35:00,219.57,219.74,219.12,219.26,9067.0,219.57,219.74,219.12,219.26,9067.0
2020-03-25 13:40:00,219.2,219.6,218.46,219.29,9186.0,219.2,219.6,218.46,219.29,9186.0
2020-03-25 13:45:00,219.25,220.03,218.8,219.27,17583.0,219.25,220.03,218.8,219.27,17583.0
2020-03-25 13:50:00,219.0,219.84,218.21,219.03,8355.0,219.0,219.84,218.21,219.03,8355.0
2020-03-25 13:55:00,218.7,218.71,216.92,217.36,9005.0,218.7,218.71,216.92,217.36,9005.0
2020-03-25 14:00:00,217.33,217.65,216.27,216.52,11022.0,217.33,217.65,216.27,216.52,11022.0
2020-03-25 14:05:00,216.48,216.48,215.34,216.08,11367.0,216.48,216.48,215.34,216.08,11367.0
2020-03-25 14:10:00,216.36,216.62,215.6,216.18,5702.0,216.36,216.62,215.6,216.18,5702.0
2020-03-25 14:15:00,216.35,216.62,215.76,216.62,6100.0,216.35,216.62,215.76,216.62,6100.0
2020-03-25 14:20:00,216.36,216.51,215.55,216.03,11653.0,216.36,216.51,215.55,216.03,11653.0
2020-03-25 14:25:00,216.14,216.62,215.77,216.57,10349.0,216.14,216.62,215.77,216.57,10349.0
2020-03-25 14:30:00,216.47,216.52,215.43,215.93,8411.0,216.47,216.52,215.43,215.93,8411.0
2020-03-25 14:35:00,215.94,216.75,215.49,216.52,6644.0,215.94,216.75,215.49,216.52,6644.0
2020-03-25 14:40:00,216.7,217.0,215.62,216.71,6714.0,216.7,217.0,215.62,216.71,6714.0
2020-03-25 14:45:00,216.99,217.79,216.69,217.1,7589.0,216.99,217.79,216.69,217.1,7589.0
2020-03-25 14:50:00,217.26,217.61,215.81,216.58,7688.0,217.26,217.61,215.81,216.58,7688.0
2020-03-25 14:55:00,216.34,217.03,216.18,216.59,7119.0,216.34,217.03,216.18,216.59,7119.0
2020-03-25 15:00:00,216.84,217.89,216.36,217.89,7322.0,216.84,217.89,216.36,217.89,7322.0
2020-03-25 15:05:00,217.98,217.99,216.41,216.71,9127.0,217.98,217.99,216.41,216.71,9127.0
2020-03-25 15:10:00,216.57,216.58,215.78,216.58,8311.0,216.57,216.58,215.78,216.58,8311.0
2020-03-25 15:15:00,216.58,217.05,216.28,216.33,9889.0,216.58,217.05,216.28,216.33,9889.0
2020-03-25 15:20:00,216.22,216.78,215.36,215.36,13736.0,216.22,216.78,215.36,215.36,13736.0
2020-03-25 15:25:00,215.34,215.52,213.54,214.04,29871.0,215.34,215.52,213.54,214.04,29871.0
2020-03-25 15:30:00,214.25,215.02,214.13,214.51,21403.0,214.25,215.02,214.13,214.51,21403.0
2020-03-25 15:35:00,214.51,215.25,214.24,215.09,27696.0,214.51,215.25,214.24,215.09,27696.0
2020-03-25 15:40:00,215.1,215.96,214.26,214.28,22481.0,215.1,215.96,214.26,214.28,22481.0
2020-03-25 15:45:00,214.1,214.77,212.57,212.94,28214.0,214.1,214.77,212.57,212.94,28214.0
2020-03-25 15:50:00,212.54,212.54,209.61,210.21,67937.0,212.54,212.54,209.61,210.21,67937.0
2020-03-25 15:55:00,210.21,212.71,209.51,209.88,108587.0,210.21,212.71,209.51,209.88,108587.0
2020-03-26 09:30:00,209.8,217.6,209.43,216.88,31680.0,209.8,217.6,209.43,216.88,31680.0
2020-03-26 09:35:00,217.59,217.69,213.5,214.33,15491.0,217.59,217.69,213.5,214.33,15491.0
2020-03-26 09:40:00,214.52,214.99,212.99,213.0,7904.0,214.52,214.99,212.99,213.0,7904.0
2020-03-26 09:45:00,213.49,215.69,213.36,215.06,6999.0,213.49,215.69,213.36,215.06,6999.0
2020-03-26 09:50:00,214.9,215.97,213.37,215.49,6913.0,214.9,215.97,213.37,215.49,6913.0
2020-03-26 09:55:00,216.01,218.67,216.01,217.5,18692.0,216.01,218.67,216.01,217.5,18692.0
2020-03-26 10:00:00,217.9,218.66,217.49,217.83,14204.0,217.9,218.66,217.49,217.83,14204.0
2020-03-26 10:05:00,218.06,219.28,217.76,219.0,15228.0,218.06,219.28,217.76,219.0,15228.0
2020-03-26 10:10:00,218.8,219.42,217.06,217.06,14602.0,218.8,219.42,217.06,217.06,14602.0
2020-03-26 10:15:00,217.23,220.46,217.07,220.46,13715.0,217.23,220.46,217.07,220.46,13715.0
2020-03-26 10:20:00,220.0,220.27,217.08,217.55,7075.0,220.0,220.27,217.08,217.55,7075.0
2020-03-26 10:25:00,217.8,218.87,217.48,218.22,7849.0,217.8,218.87,217.48,218.22,7849.0
2020-03-26 10:30:00,218.63,219.54,217.6,219.06,6245.0,218.63,219.54,217.6,219.06,6245.0
2020-03-26 10:35:00,219.03,219.4,217.63,217.77,11462.0,219.03,219.4,217.63,217.77,11462.0
2020-03-26 10:40:00,217.68,219.46,217.13,219.42,9344.0,217.68,219.46,217.13,219.42,9344.0
2020-03-26 10:45:00,219.0,219.22,216.85,216.93,4538.0,219.0,219.22,216.85,216.93,4538.0
2020-03-26 10:50:00,217.23,217.55,216.04,216.31,15556.0,217.23,217.55,216.04,216.31,15556.0
2020-03-26 10:55:00,216.53,217.36,216.43,217.11,2600.0,216.53,217.36,216.43,217.11,2600.0
2020-03-26 11:00:00,217.45,217.55,216.17,217.47,3915.0,217.45,217.55,216.17,217.47,3915.0
2020-03-26 11:05:00,217.8,217.85,215.55,215.85,2888.0,217.8,217.85,215.55,215.85,2888.0
2020-03-26 11:10:00,215.84,217.1,215.84,216.27,3485.0,215.84,217.1,215.84,216.27,3485.0
2020-03-26 11:15:00,216.56,217.21,216.0,216.92,7736.0,216.56,217.21,216.0,216.92,7736.0
2020-03-26 11:20:00,217.23,217.52,216.66,217.22,2538.0,217.23,217.52,216.66,217.22,2538.0
2020-03-26 11:25:00,217.16,217.72,216.97,217.72,3794.0,217.16,217.72,216.97,217.72,3794.0
2020-03-26 11:30:00,217.65,218.23,217.44,217.82,3292.0,217.65,218.23,217.44,217.82,3292.0
2020-03-26 11:35:00,217.68,218.28,216.9,217.62,6304.0,217.68,218.28,216.9,217.62,6304.0
2020-03-26 11:40:00,217.99,218.37,217.28,217.84,5428.0,217.99,218.37,217.28,217.84,5428.0
2020-03-26 11:45:00,217.82,218.07,216.41,216.65,4880.0,217.82,218.07,216.41,216.65,4880.0
2020-03-26 11:50:00,216.08,217.4,216.08,217.07,5846.0,216.08,217.4,216.08,217.07,5846.0
2020-03-26 11:55:00,216.87,216.92,215.31,216.18,9708.0,216.87,216.92,215.31,216.18,9708.0
2020-03-26 12:00:00,216.42,217.04,215.12,215.95,3670.0,216.42,217.04,215.12,215.95,3670.0
2020-03-26 12:05:00,215.57,216.26,215.4,216.15,7125.0,215.57,216.26,215.4,216.15,7125.0
2020-03-26 12:10:00,215.89,216.36,215.44,215.8,6462.0,215.89,216.36,215.44,215.8,6462.0
2020-03-26 12:15:00,215.5,215.84,214.41,215.31,7090.0,215.5,215.84,214.41,215.31,7090.0
2020-03-26 12:20:00,215.24,216.57,215.24,216.55,4147.0,215.24,216.57,215.24,216.55,4147.0
2020-03-26 12:25:00,217.25,217.25,216.52,216.52,5008.0,217.25,217.25,216.52,216.52,5008.0
2020-03-26 12:30:00,216.63,216.63,215.98,216.09,3380.0,216.63,216.63,215.98,216.09,3380.0
2020-03-26 12:35:00,216.4,216.5,215.84,216.09,6036.0,216.4,216.5,215.84,216.09,6036.0
2020-03-26 12:40:00,216.27,216.83,216.04,216.83,2837.0,216.27,216.83,216.04,216.83,2837.0
2020-03-26 12:45:00,216.99,217.22,216.46,217.16,1742.0,216.99,217.22,216.46,217.16,1742.0
2020-03-26 12:50:00,217.46,218.19,217.38,218.19,3034.0,217.46,218.19,217.38,218.19,3034.0
2020-03-26 12:55:00,217.88,218.5,217.7,218.5,6324.0,217.88,218.5,217.7,218.5,6324.0
2020-03-26 13:00:00,218.73,218.96,218.24,218.86,4152.0,218.73,218.96,218.24,218.86,4152.0
2020-03-26 13:05:00,218.86,219.33,217.61,217.8,5305.0,218.86,219.33,217.61,217.8,5305.0
2020-03-26 13:10:00,217.45,218.27,217.45,218.12,3950.0,217.45,218.27,217.45,218.12,3950.0
2020-03-26 13:15:00,217.78,218.87,217.6,218.08,4934.0,217.78,218.87,217.6,218.08,4934.0
2020-03-26 13:20:00,217.57,217.85,216.52,217.85,3249.0,217.57,217.85,216.52,217.85,3249.0
2020-03-26 13:25:00,217.84,218.25,217.73,217.92,3151.0,217.84,218.25,217.73,217.92,3151.0
2020-03-26 13:30:00,217.67,217.71,216.44,216.94,5716.0,217.67,217.71,216.44,216.94,5716.0
2020-03-26 13:35:00,216.74,217.02,216.29,217.02,6493.0,216.74,217.02,216.29,217.02,6493.0
2020-03-26 13:40:00,216.87,218.1,216.87,217.83,7811.0,216.87,218.1,216.87,217.83,7811.0
2020-03-26 13:45:00,217.81,218.49,217.51,218.36,3661.0,217.81,218.49,217.51,218.36,3661.0
2020-03-26 13:50:00,218.51,219.3,218.34,218.86,7204.0,218.51,219.3,218.34,218.86,7204.0
2020-03-26 13:55:00,219.1,219.1,218.62,218.67,5687.0,219.1,219.1,218.62,218.67,5687.0
2020-03-26 14:00:00,218.97,219.43,218.71,219.43,7338.0,218.97,219.43,218.71,219.43,7338.0
2020-03-26 14:05:00,219.25,219.43,218.31,218.77,6055.0,219.25,219.43,218.31,218.77,6055.0
2020-03-26 14:10:00,218.79,219.14,218.0,218.61,9388.0,218.79,219.14,218.0,218.61,9388.0
2020-03-26 14:15:00,218.28,218.85,218.2,218.84,6150.0,218.28,218.85,218.2,218.84,6150.0
2020-03-26 14:20:00,218.69,219.24,218.33,218.73,10259.0,218.69,219.24,218.33,218.73,10259.0
2020-03-26 14:25:00,218.96,219.24,218.61,218.99,4587.0,218.96,219.24,218.61,218.99,4587.0
2020-03-26 14:30:00,219.0,220.23,218.97,219.91,10536.0,219.0,220.23,218.97,219.91,10536.0
2020-03-26 14:35:00,219.87,220.28,219.64,220.11,10803.0,219.87,220.28,219.64,220.11,10803.0
2020-03-26 14:40:00,219.8,220.34,219.67,219.78,8700.0,219.8,220.34,219.67,219.78,8700.0
2020-03-26 14:45:00,219.49,220.46,219.49,219.72,7378.0,219.49,220.46,219.49,219.72,7378.0
2020-03-26 14:50:00,220.0,220.34,219.22,219.93,7446.0,220.0,220.34,219.22,219.93,7446.0
2020-03-26 14:55:00,219.66,220.9,219.59,220.22,9768.0,219.66,220.9,219.59,220.22,9768.0
2020-03-26 15:00:00,220.22,220.58,220.05,220.19,7245.0,220.22,220.58,220.05,220.19,7245.0
2020-03-26 15:05:00,220.18,220.71,219.65,220.37,10901.0,220.18,220.71,219.65,220.37,10901.0
2020-03-26 15:10:00,220.36,220.71,219.54,219.74,12078.0,220.36,220.71,219.54,219.74,12078.0
2020-03-26 15:15:00,219.82,220.32,219.62,220.23,19193.0,219.82,220.32,219.62,220.23,19193.0
2020-03-26 15:20:00,220.1,220.74,219.76,220.25,13028.0,220.1,220.74,219.76,220.25,13028.0
2020-03-26 15:25:00,220.18,221.0,220.07,220.76,12683.0,220.18,221.0,220.07,220.76,12683.0
2020-03-26 15:30:00,220.52,221.61,220.44,221.1,15215.0,220.52,221.61,220.44,221.1,15215.0
2020-03-26 15:35:00,221.38,221.46,218.92,219.76,13782.0,221.38,221.46,218.92,219.76,13782.0
2020-03-26 15:40:00,219.91,220.5,219.53,220.08,15785.0,219.91,220.5,219.53,220.08,15785.0
2020-03-26 15:45:00,219.76,219.83,218.51,218.59,25368.0,219.76,219.83,218.51,218.59,25368.0
2020-03-26 15:50:00,218.84,225.0,218.84,225.0,97047.0,218.84,225.0,218.84,225.0,97047.0
2020-03-26 15:55:00,224.61,225.62,223.04,224.73,137542.0,224.61,225.62,223.04,224.73,137542.0
2020-03-27 09:30:00,219.43,221.91,217.0,221.84,22055.0,219.43,221.91,217.0,221.84,22055.0
2020-03-27 09:35:00,221.49,223.13,221.49,223.0,2960.0,221.49,223.13,221.49,223.0,2960.0
2020-03-27 09:40:00,223.0,223.0,219.98,221.35,6990.0,223.0,223.0,219.98,221.35,6990.0
2020-03-27 09:45:00,220.92,222.88,220.16,222.87,10372.0,220.92,222.88,220.16,222.87,10372.0
2020-03-27 09:50:00,223.03,224.18,222.1,222.42,6055.0,223.03,224.18,222.1,222.42,6055.0
2020-03-27 09:55:00,222.78,222.79,219.91,220.59,14255.0,222.78,222.79,219.91,220.59,14255.0
2020-03-27 10:00:00,220.57,220.8,218.62,218.95,11520.0,220.57,220.8,218.62,218.95,11520.0
2020-03-27 10:05:00,219.09,220.1,218.18,219.78,11986.0,219.09,220.1,218.18,219.78,11986.0
2020-03-27 10:10:00,219.72,220.52,218.74,219.38,8311.0,219.72,220.52,218.74,219.38,8311.0
2020-03-27 10:15:00,219.28,219.5,216.23,216.98,12298.0,219.28,219.5,216.23,216.98,12298.0
2020-03-27 10:20:00,217.58,218.74,217.52,218.0,19234.0,217.58,218.74,217.52,218.0,19234.0
2020-03-27 10:25:00,218.23,218.4,216.87,217.11,13932.0,218.23,218.4,216.87,217.11,13932.0
2020-03-27 10:30:00,217.49,217.73,216.66,217.73,2526.0,217.49,217.73,216.66,217.73,2526.0
2020-03-27 10:35:00,217.26,217.51,216.5,217.51,3735.0,217.26,217.51,216.5,217.51,3735.0
2020-03-27 10:40:00,217.5,218.03,216.95,217.0,3142.0,217.5,218.03,216.95,217.0,3142.0
2020-03-27 10:45:00,216.51,217.09,215.81,216.57,5903.0,216.51,217.09,215.81,216.57,5903.0
2020-03-27 10:50:00,216.62,217.35,215.56,217.34,23367.0,216.62,217.35,215.56,217.34,23367.0
2020-03-27 10:55:00,217.43,217.78,216.92,217.22,5839.0,217.43,217.78,216.92,217.22,5839.0
2020-03-27 11:00:00,217.47,217.47,216.2,217.38,18171.0,217.47,217.47,216.2,217.38,18171.0
2020-03-27 11:05:00,217.07,218.05,217.07,217.99,6957.0,217.07,218.05,217.07,217.99,6957.0
2020-03-27 11:10:00,217.81,218.48,217.63,217.96,5731.0,217.81,218.48,217.63,217.96,5731.0
2020-03-27 11:15:00,218.16,219.69,218.05,218.99,8722.0,218.16,219.69,218.05,218.99,8722.0
2020-03-27 11:20:00,218.76,218.92,218.12,218.62,7068.0,218.76,218.92,218.12,218.62,7068.0
2020-03-27 11:25:00,218.65,219.62,218.47,218.88,7627.0,218.65,219.62,218.47,218.88,7627.0
2020-03-27 11:30:00,218.77,221.45,218.57,221.45,20513.0,218.77,221.45,218.57,221.45,20513.0
2020-03-27 11:35:00,220.77,220.77,217.5,218.42,5994.0,220.77,220.77,217.5,218.42,5994.0
2020-03-27 11:40:00,218.13,218.39,216.02,216.89,6683.0,218.13,218.39,216.02,216.89,6683.0
2020-03-27 11:45:00,216.9,218.26,216.46,217.37,10091.0,216.9,218.26,216.46,217.37,10091.0
2020-03-27 11:50:00,217.05,217.6,216.5,217.34,13510.0,217.05,217.6,216.5,217.34,13510.0
2020-03-27 11:55:00,216.54,217.8,216.51,216.94,32207.0,216.54,217.8,216.51,216.94,32207.0
2020-03-27 12:00:00,217.01,218.12,216.5,217.84,10712.0,217.01,218.12,216.5,217.84,10712.0
2020-03-27 12:05:00,217.77,217.97,217.08,217.73,2300.0,217.77,217.97,217.08,217.73,2300.0
2020-03-27 12:10:00,217.75,218.25,217.19,217.78,15465.0,217.75,218.25,217.19,217.78,15465.0
2020-03-27 12:15:00,217.87,218.32,217.12,218.32,7000.0,217.87,218.32,217.12,218.32,7000.0
2020-03-27 12:20:00,218.55,218.55,217.57,218.49,2611.0,218.55,218.55,217.57,218.49,2611.0
2020-03-27 12:25:00,218.34,219.37,218.34,218.65,3118.0,218.34,219.37,218.34,218.65,3118.0
2020-03-27 12:30:00,218.7,219.83,218.4,219.2,6166.0,218.7,219.83,218.4,219.2,6166.0
2020-03-27 12:35:00,219.2,219.93,218.85,219.55,5115.0,219.2,219.93,218.85,219.55,5115.0
2020-03-27 12:40:00,219.05,220.32,219.04,219.93,4244.0,219.05,220.32,219.04,219.93,4244.0
2020-03-27 12:45:00,219.57,219.87,219.12,219.33,3239.0,219.57,219.87,219.12,219.33,3239.0
2020-03-27 12:50:00,219.28,220.4,219.26,219.74,8784.0,219.28,220.4,219.26,219.74,8784.0
2020-03-27 12:55:00,219.31,219.92,219.19,219.92,3174.0,219.31,219.92,219.19,219.92,3174.0
2020-03-27 13:00:00,220.22,220.41,219.73,219.9,4164.0,220.22,220.41,219.73,219.9,4164.0
2020-03-27 13:05:00,219.71,219.76,218.99,219.46,27212.0,219.71,219.76,218.99,219.46,27212.0
2020-03-27 13:10:00,219.31,219.54,218.84,219.26,7133.0,219.31,219.54,218.84,219.26,7133.0
2020-03-27 13:15:00,219.25,220.01,218.89,219.3,11475.0,219.25,220.01,218.89,219.3,11475.0
2020-03-27 13:20:00,219.78,220.08,219.26,219.49,14058.0,219.78,220.08,219.26,219.49,14058.0
2020-03-27 13:25:00,219.25,221.46,219.25,219.93,13868.0,219.25,221.46,219.25,219.93,13868.0
2020-03-27 13:30:00,220.0,221.35,219.76,221.35,3300.0,220.0,221.35,219.76,221.35,3300.0
2020-03-27 13:35:00,221.11,221.11,220.3,220.71,3923.0,221.11,221.11,220.3,220.71,3923.0
2020-03-27 13:40:00,221.03,221.88,219.63,220.33,12702.0,221.03,221.88,219.63,220.33,12702.0
2020-03-27 13:45:00,220.6,220.91,219.86,220.87,7081.0,220.6,220.91,219.86,220.87,7081.0
2020-03-27 13:50:00,220.67,221.45,220.22,220.32,6800.0,220.67,221.45,220.22,220.32,6800.0
2020-03-27 13:55:00,220.23,220.87,220.04,220.32,3501.0,220.23,220.87,220.04,220.32,3501.0
2020-03-27 14:00:00,219.85,220.74,219.71,220.11,4482.0,219.85,220.74,219.71,220.11,4482.0
2020-03-27 14:05:00,219.99,220.41,219.77,220.09,2889.0,219.99,220.41,219.77,220.09,2889.0
2020-03-27 14:10:00,220.25,221.74,220.05,221.74,8202.0,220.25,221.74,220.05,221.74,8202.0
2020-03-27 14:15:00,221.54,221.73,221.18,221.6,3400.0,221.54,221.73,221.18,221.6,3400.0
2020-03-27 14:20:00,221.53,221.82,220.62,220.62,6677.0,221.53,221.82,220.62,220.62,6677.0
2020-03-27 14:25:00,221.12,221.63,220.72,221.39,6905.0,221.12,221.63,220.72,221.39,6905.0
2020-03-27 14:30:00,221.56,221.85,220.85,221.63,4800.0,221.56,221.85,220.85,221.63,4800.0
2020-03-27 14:35:00,221.41,221.42,220.49,221.15,7319.0,221.41,221.42,220.49,221.15,7319.0
2020-03-27 14:40:00,221.02,221.48,220.61,220.7,3604.0,221.02,221.48,220.61,220.7,3604.0
2020-03-27 14:45:00,220.5,221.09,220.33,220.66,6497.0,220.5,221.09,220.33,220.66,6497.0
2020-03-27 14:50:00,220.49,221.52,220.49,221.15,11730.0,220.49,221.52,220.49,221.15,11730.0
2020-03-27 14:55:00,221.17,221.52,220.69,220.86,11959.0,221.17,221.52,220.69,220.86,11959.0
2020-03-27 15:00:00,220.55,221.53,220.53,220.96,13137.0,220.55,221.53,220.53,220.96,13137.0
2020-03-27 15:05:00,221.07,221.55,220.69,221.31,8666.0,221.07,221.55,220.69,221.31,8666.0
2020-03-27 15:10:00,221.38,222.28,220.84,221.27,10025.0,221.38,222.28,220.84,221.27,10025.0
2020-03-27 15:15:00,220.98,221.85,220.96,221.36,7969.0,220.98,221.85,220.96,221.36,7969.0
2020-03-27 15:20:00,221.52,221.55,221.01,221.52,14590.0,221.52,221.55,221.01,221.52,14590.0
2020-03-27 15:25:00,221.52,222.02,221.01,221.01,7903.0,221.52,222.02,221.01,221.01,7903.0
2020-03-27 15:30:00,220.98,221.23,220.74,221.05,15905.0,220.98,221.23,220.74,221.05,15905.0
2020-03-27 15:35:00,221.24,221.99,220.69,221.95,10693.0,221.24,221.99,220.69,221.95,10693.0
2020-03-27 15:40:00,221.59,222.11,220.23,220.92,22719.0,221.59,222.11,220.23,220.92,22719.0
2020-03-27 15:45:00,220.79,221.67,219.81,219.95,11109.0,220.79,221.67,219.81,219.95,11109.0
2020-03-27 15:50:00,219.15,219.2,216.11,217.17,48815.0,219.15,219.2,216.11,217.17,48815.0
2020-03-27 15:55:00,217.88,218.16,216.84,217.24,74009.0,217.88,218.16,216.84,217.24,74009.0
2020-03-30 09:30:00,221.05,223.8,220.0,222.9,38560.0,221.05,223.8,220.0,222.9,38560.0
2020-03-30 09:35:00,223.25,224.98,223.06,224.97,9747.0,223.25,224.98,223.06,224.97,9747.0
2020-03-30 09:40:00,224.53,226.65,224.5,225.85,14001.0,224.53,226.65,224.5,225.85,14001.0
2020-03-30 09:45:00,226.25,227.5,225.04,227.32,42875.0,226.25,227.5,225.04,227.32,42875.0
2020-03-30 09:50:00,227.5,228.59,226.32,226.94,22028.0,227.5,228.59,226.32,226.94,22028.0
2020-03-30 09:55:00,227.06,229.15,226.54,228.9,22242.0,227.06,229.15,226.54,228.9,22242.0
2020-03-30 10:00:00,228.99,231.4,228.41,230.85,26954.0,228.99,231.4,228.41,230.85,26954.0
2020-03-30 10:05:00,230.96,232.67,230.08,230.49,31394.0,230.96,232.67,230.08,230.49,31394.0
2020-03-30 10:10:00,230.71,232.41,230.35,231.65,20588.0,230.71,232.41,230.35,231.65,20588.0
2020-03-30 10:15:00,231.53,232.5,231.49,232.07,7079.0,231.53,232.5,231.49,232.07,7079.0
2020-03-30 10:20:00,231.97,232.06,230.29,230.7,9265.0,231.97,232.06,230.29,230.7,9265.0
2020-03-30 10:25:00,230.83,231.5,230.28,230.6,9218.0,230.83,231.5,230.28,230.6,9218.0
2020-03-30 10:30:00,230.6,231.84,230.37,231.84,8635.0,230.6,231.84,230.37,231.84,8635.0
2020-03-30 10:35:00,231.87,232.07,231.36,231.95,11288.0,231.87,232.07,231.36,231.95,11288.0
2020-03-30 10:40:00,232.09,233.77,231.86,231.86,21791.0,232.09,233.77,231.86,231.86,21791.0
2020-03-30 10:45:00,231.81,232.69,231.53,232.67,14841.0,231.81,232.69,231.53,232.67,14841.0
2020-03-30 10:50:00,232.81,232.86,231.64,232.55,9421.0,232.81,232.86,231.64,232.55,9421.0
2020-03-30 10:55:00,232.66,232.66,231.43,231.95,13682.0,232.66,232.66,231.43,231.95,13682.0
2020-03-30 11:00:00,232.12,232.73,231.78,232.61,11131.0,232.12,232.73,231.78,232.61,11131.0
2020-03-30 11:05:00,232.62,232.75,231.87,232.03,7427.0,232.62,232.75,231.87,232.03,7427.0
2020-03-30 11:10:00,232.17,232.52,232.06,232.33,6931.0,232.17,232.52,232.06,232.33,6931.0
2020-03-30 11:15:00,232.32,232.34,231.81,232.02,8789.0,232.32,232.34,231.81,232.02,8789.0
2020-03-30 11:20:00,231.91,232.97,231.89,232.97,21916.0,231.91,232.97,231.89,232.97,21916.0
2020-03-30 11:25:00,232.57,233.0,232.2,232.91,21061.0,232.57,233.0,232.2,232.91,21061.0
2020-03-30 11:30:00,232.92,232.98,231.84,232.0,19187.0,232.92,232.98,231.84,232.0,19187.0
2020-03-30 11:35:00,232.07,232.22,230.57,230.84,13139.0,232.07,232.22,230.57,230.84,13139.0
2020-03-30 11:40:00,231.15,232.19,231.01,232.0,6242.0,231.15,232.19,231.01,232.0,6242.0
2020-03-30 11:45:00,231.95,231.97,231.15,231.58,5320.0,231.95,231.97,231.15,231.58,5320.0
2020-03-30 11:50:00,231.43,231.45,230.38,231.02,7290.0,231.43,231.45,230.38,231.02,7290.0
2020-03-30 11:55:00,231.36,231.37,230.44,230.9,9794.0,231.36,231.37,230.44,230.9,9794.0
2020-03-30 12:00:00,230.78,230.78,229.69,229.91,7063.0,230.78,230.78,229.69,229.91,7063.0
2020-03-30 12:05:00,230.06,230.36,229.7,230.36,19273.0,230.06,230.36,229.7,230.36,19273.0
2020-03-30 12:10:00,230.21,230.37,229.32,229.64,5921.0,230.21,230.37,229.32,229.64,5921.0
2020-03-30 12:15:00,229.75,230.29,229.58,229.95,12026.0,229.75,230.29,229.58,229.95,12026.0
2020-03-30 12:20:00,229.83,230.4,229.24,230.39,8245.0,229.83,230.4,229.24,230.39,8245.0
2020-03-30 12:25:00,230.36,230.57,230.02,230.56,4621.0,230.36,230.57,230.02,230.56,4621.0
2020-03-30 12:30:00,230.57,231.03,230.02,230.2,5254.0,230.57,231.03,230.02,230.2,5254.0
2020-03-30 12:35:00,230.01,230.74,230.01,230.53,7060.0,230.01,230.74,230.01,230.53,7060.0
2020-03-30 12:40:00,230.54,231.01,230.21,230.24,4259.0,230.54,231.01,230.21,230.24,4259.0
2020-03-30 12:45:00,230.5,230.68,230.23,230.56,7705.0,230.5,230.68,230.23,230.56,7705.0
2020-03-30 12:50:00,230.42,230.8,230.25,230.59,8534.0,230.42,230.8,230.25,230.59,8534.0
2020-03-30 12:55:00,230.55,230.85,230.1,230.5,6929.0,230.55,230.85,230.1,230.5,6929.0
2020-03-30 13:00:00,230.51,230.68,230.22,230.47,7640.0,230.51,230.68,230.22,230.47,7640.0
2020-03-30 13:05:00,230.31,230.36,228.56,229.03,6465.0,230.31,230.36,228.56,229.03,6465.0
2020-03-30 13:10:00,229.09,229.71,229.09,229.23,7769.0,229.09,229.71,229.09,229.23,7769.0
2020-03-30 13:15:00,229.26,230.31,229.26,230.23,8805.0,229.26,230.31,229.26,230.23,8805.0
2020-03-30 13:20:00,230.13,230.33,229.53,230.2,6100.0,230.13,230.33,229.53,230.2,6100.0
2020-03-30 13:25:00,230.2,230.65,230.15,230.43,6363.0,230.2,230.65,230.15,230.43,6363.0
2020-03-30 13:30:00,230.44,230.66,230.09,230.16,5749.0,230.44,230.66,230.09,230.16,5749.0
2020-03-30 13:35:00,230.08,230.45,229.9,230.31,4550.0,230.08,230.45,229.9,230.31,4550.0
2020-03-30 13:40:00,230.55,230.72,229.12,229.13,9298.0,230.55,230.72,229.12,229.13,9298.0
2020-03-30 13:45:00,229.47,230.11,229.21,230.11,7759.0,229.47,230.11,229.21,230.11,7759.0
2020-03-30 13:50:00,229.89,230.15,229.55,229.76,11522.0,229.89,230.15,229.55,229.76,11522.0
2020-03-30 13:55:00,229.94,230.0,229.23,229.63,10744.0,229.94,230.0,229.23,229.63,10744.0
2020-03-30 14:00:00,229.6,230.11,229.34,229.98,15946.0,229.6,230.11,229.34,229.98,15946.0
2020-03-30 14:05:00,229.9,230.22,229.54,229.96,10941.0,229.9,230.22,229.54,229.96,10941.0
2020-03-30 14:10:00,229.95,229.96,229.18,229.75,12709.0,229.95,229.96,229.18,229.75,12709.0
2020-03-30 14:15:00,229.89,230.03,229.5,229.91,7703.0,229.89,230.03,229.5,229.91,7703.0
2020-03-30 14:20:00,230.14,230.21,229.48,230.19,13353.0,230.14,230.21,229.48,230.19,13353.0
2020-03-30 14:25:00,230.39,231.45,229.96,231.45,14448.0,230.39,231.45,229.96,231.45,14448.0
2020-03-30 14:30:00,231.23,231.81,231.16,231.52,8784.0,231.23,231.81,231.16,231.52,8784.0
2020-03-30 14:35:00,231.51,231.93,230.73,231.06,10701.0,231.51,231.93,230.73,231.06,10701.0
2020-03-30 14:40:00,231.02,231.25,230.53,231.14,10366.0,231.02,231.25,230.53,231.14,10366.0
2020-03-30 14:45:00,231.08,231.24,230.46,231.07,13800.0,231.08,231.24,230.46,231.07,13800.0
2020-03-30 14:50:00,231.04,231.4,230.57,231.0,15283.0,231.04,231.4,230.57,231.0,15283.0
2020-03-30 14:55:00,230.87,231.18,230.5,230.67,9825.0,230.87,231.18,230.5,230.67,9825.0
2020-03-30 15:00:00,230.51,231.13,230.51,230.73,12916.0,230.51,231.13,230.51,230.73,12916.0
2020-03-30 15:05:00,230.73,230.98,229.48,230.38,25468.0,230.73,230.98,229.48,230.38,25468.0
2020-03-30 15:10:00,230.27,230.44,229.52,229.65,10341.0,230.27,230.44,229.52,229.65,10341.0
2020-03-30 15:15:00,229.52,230.18,229.15,230.01,10649.0,229.52,230.18,229.15,230.01,10649.0
2020-03-30 15:20:00,230.0,230.39,229.36,229.51,10104.0,230.0,230.39,229.36,229.51,10104.0
2020-03-30 15:25:00,229.61,229.72,227.71,228.03,16693.0,229.61,229.72,227.71,228.03,16693.0
2020-03-30 15:30:00,228.27,229.03,227.75,228.83,15843.0,228.27,229.03,227.75,228.83,15843.0
2020-03-30 15:35:00,229.03,229.27,228.36,229.1,15389.0,229.03,229.27,228.36,229.1,15389.0
2020-03-30 15:40:00,229.12,229.77,228.93,229.72,18311.0,229.12,229.77,228.93,229.72,18311.0
2020-03-30 15:45:00,229.54,230.24,229.21,229.24,22189.0,229.54,230.24,229.21,229.24,22189.0
2020-03-30 15:50:00,229.66,232.0,229.42,231.99,81570.0,229.66,232.0,229.42,231.99,81570.0
2020-03-30 15:55:00,231.73,233.0,231.12,231.92,125356.0,231.73,233.0,231.12,231.92,125356.0
2020-03-31 09:30:00,228.95,235.91,228.02,235.35,44505.0,228.95,235.91,228.02,235.35,44505.0
2020-03-31 09:35:00,235.04,236.2,233.51,234.28,23113.0,235.04,236.2,233.51,234.28,23113.0
2020-03-31 09:40:00,234.28,235.19,233.08,233.28,17216.0,234.28,235.19,233.08,233.28,17216.0
2020-03-31 09:45:00,233.73,234.94,231.26,232.77,19595.0,233.73,234.94,231.26,232.77,19595.0
2020-03-31 09:50:00,232.41,232.74,230.19,232.15,20407.0,232.41,232.74,230.19,232.15,20407.0
2020-03-31 09:55:00,232.24,233.09,231.86,231.88,10900.0,232.24,233.09,231.86,231.88,10900.0
2020-03-31 10:00:00,231.97,234.69,231.95,234.5,13051.0,231.97,234.69,231.95,234.5,13051.0
2020-03-31 10:05:00,234.91,236.64,234.79,235.69,10650.0,234.91,236.64,234.79,235.69,10650.0
2020-03-31 10:10:00,235.83,237.59,235.49,237.56,10875.0,235.83,237.59,235.49,237.56,10875.0
2020-03-31 10:15:00,237.67,238.74,237.25,238.56,49594.0,237.67,238.74,237.25,238.56,49594.0
2020-03-31 10:20:00,238.33,238.48,236.28,236.88,17244.0,238.33,238.48,236.28,236.88,17244.0
2020-03-31 10:25:00,236.78,236.83,234.85,235.27,13911.0,236.78,236.83,234.85,235.27,13911.0
2020-03-31 10:30:00,235.27,236.48,234.01,235.55,10715.0,235.27,236.48,234.01,235.55,10715.0
2020-03-31 10:35:00,235.78,237.89,235.71,237.4,12245.0,235.78,237.89,235.71,237.4,12245.0
2020-03-31 10:40:00,237.27,239.0,236.95,238.22,15766.0,237.27,239.0,236.95,238.22,15766.0
2020-03-31 10:45:00,238.24,238.24,236.36,236.84,15975.0,238.24,238.24,236.36,236.84,15975.0
2020-03-31 10:50:00,236.83,237.3,235.85,236.37,10893.0,236.83,237.3,235.85,236.37,10893.0
2020-03-31 10:55:00,236.39,236.55,235.29,235.29,9214.0,236.39,236.55,235.29,235.29,9214.0
2020-03-31 11:00:00,235.16,235.31,233.01,233.6,13213.0,235.16,235.31,233.01,233.6,13213.0
2020-03-31 11:05:00,233.44,235.03,233.25,235.03,13389.0,233.44,235.03,233.25,235.03,13389.0
2020-03-31 11:10:00,235.03,236.38,235.03,235.77,10506.0,235.03,236.38,235.03,235.77,10506.0
2020-03-31 11:15:00,236.0,237.06,235.56,236.58,9054.0,236.0,237.06,235.56,236.58,9054.0
2020-03-31 11:20:00,236.38,237.38,235.61,237.38,12725.0,236.38,237.38,235.61,237.38,12725.0
2020-03-31 11:25:00,237.03,238.51,237.03,238.04,11217.0,237.03,238.51,237.03,238.04,11217.0
2020-03-31 11:30:00,238.64,238.71,237.81,238.7,11843.0,238.64,238.71,237.81,238.7,11843.0
2020-03-31 11:35:00,238.84,238.88,237.57,238.15,13837.0,238.84,238.88,237.57,238.15,13837.0
2020-03-31 11:40:00,238.58,239.16,238.43,238.62,8290.0,238.58,239.16,238.43,238.62,8290.0
2020-03-31 11:45:00,238.65,238.65,235.94,236.97,15526.0,238.65,238.65,235.94,236.97,15526.0
2020-03-31 11:50:00,237.29,238.12,237.17,237.2,9601.0,237.29,238.12,237.17,237.2,9601.0
2020-03-31 11:55:00,237.04,237.39,236.69,237.27,7706.0,237.04,237.39,236.69,237.27,7706.0
2020-03-31 12:00:00,237.25,237.32,236.01,236.83,9092.0,237.25,237.32,236.01,236.83,9092.0
2020-03-31 12:05:00,236.53,237.44,236.53,237.32,7114.0,236.53,237.44,236.53,237.32,7114.0
2020-03-31 12:10:00,237.24,237.49,236.71,237.23,6065.0,237.24,237.49,236.71,237.23,6065.0
2020-03-31 12:15:00,237.03,237.46,236.54,236.74,8343.0,237.03,237.46,236.54,236.74,8343.0
2020-03-31 12:20:00,236.73,236.73,235.71,235.91,8080.0,236.73,236.73,235.71,235.91,8080.0
2020-03-31 12:25:00,236.02,236.02,234.0,234.9,19060.0,236.02,236.02,234.0,234.9,19060.0
2020-03-31 12:30:00,234.92,234.92,233.22,233.57,23350.0,234.92,234.92,233.22,233.57,23350.0
2020-03-31 12:35:00,233.44,234.2,232.59,233.18,10413.0,233.44,234.2,232.59,233.18,10413.0
2020-03-31 12:40:00,233.38,233.89,233.18,233.24,38800.0,233.38,233.89,233.18,233.24,38800.0
2020-03-31 12:45:00,233.16,233.9,232.97,233.13,42596.0,233.16,233.9,232.97,233.13,42596.0
2020-03-31 12:50:00,233.14,234.23,232.84,234.05,7887.0,233.14,234.23,232.84,234.05,7887.0
2020-03-31 12:55:00,234.08,234.08,232.31,232.72,13627.0,234.08,234.08,232.31,232.72,13627.0
2020-03-31 13:00:00,232.68,233.87,232.66,233.48,7175.0,232.68,233.87,232.66,233.48,7175.0
2020-03-31 13:05:00,233.44,233.75,233.23,233.74,5782.0,233.44,233.75,233.23,233.74,5782.0
2020-03-31 13:10:00,233.55,233.91,233.16,233.85,32856.0,233.55,233.91,233.16,233.85,32856.0
2020-03-31 13:15:00,233.92,233.92,233.38,233.53,3861.0,233.92,233.92,233.38,233.53,3861.0
2020-03-31 13:20:00,233.54,233.6,232.0,233.13,8130.0,233.54,233.6,232.0,233.13,8130.0
2020-03-31 13:25:00,233.13,233.76,233.04,233.05,10148.0,233.13,233.76,233.04,233.05,10148.0
2020-03-31 13:30:00,233.06,233.7,232.26,233.63,8748.0,233.06,233.7,232.26,233.63,8748.0
2020-03-31 13:35:00,233.57,234.65,233.56,234.11,8410.0,233.57,234.65,233.56,234.11,8410.0
2020-03-31 13:40:00,234.16,235.21,233.67,234.69,28509.0,234.16,235.21,233.67,234.69,28509.0
2020-03-31 13:45:00,234.87,236.84,234.82,236.45,25090.0,234.87,236.84,234.82,236.45,25090.0
2020-03-31 13:50:00,236.12,236.4,235.27,236.2,12679.0,236.12,236.4,235.27,236.2,12679.0
2020-03-31 13:55:00,236.24,237.19,236.11,237.02,7883.0,236.24,237.19,236.11,237.02,7883.0
2020-03-31 14:00:00,236.87,237.42,236.44,237.14,10967.0,236.87,237.42,236.44,237.14,10967.0
2020-03-31 14:05:00,236.98,237.52,236.79,237.4,13136.0,236.98,237.52,236.79,237.4,13136.0
2020-03-31 14:10:00,237.39,237.8,237.01,237.28,36913.0,237.39,237.8,237.01,237.28,36913.0
2020-03-31 14:15:00,237.37,237.38,236.26,236.74,8437.0,237.37,237.38,236.26,236.74,8437.0
2020-03-31 14:20:00,236.97,237.68,236.82,237.15,6179.0,236.97,237.68,236.82,237.15,6179.0
2020-03-31 14:25:00,237.39,237.84,237.26,237.43,8747.0,237.39,237.84,237.26,237.43,8747.0
2020-03-31 14:30:00,237.26,237.42,236.72,237.42,10145.0,237.26,237.42,236.72,237.42,10145.0
2020-03-31 14:35:00,237.38,237.68,237.0,237.68,7406.0,237.38,237.68,237.0,237.68,7406.0
2020-03-31 14:40:00,237.66,238.27,237.47,237.54,13019.0,237.66,238.27,237.47,237.54,13019.0
2020-03-31 14:45:00,237.71,237.79,236.29,236.29,11097.0,237.71,237.79,236.29,236.29,11097.0
2020-03-31 14:50:00,236.52,237.47,236.52,237.44,12647.0,236.52,237.47,236.52,237.44,12647.0
2020-03-31 14:55:00,237.48,237.6,236.78,237.45,9192.0,237.48,237.6,236.78,237.45,9192.0
2020-03-31 15:00:00,237.39,238.09,236.77,236.84,14136.0,237.39,238.09,236.77,236.84,14136.0
2020-03-31 15:05:00,236.9,237.27,236.72,236.9,11762.0,236.9,237.27,236.72,236.9,11762.0
2020-03-31 15:10:00,236.81,236.92,235.63,236.04,15144.0,236.81,236.92,235.63,236.04,15144.0
2020-03-31 15:15:00,236.09,236.13,234.57,234.83,18325.0,236.09,236.13,234.57,234.83,18325.0
2020-03-31 15:20:00,235.02,235.04,233.84,234.31,13252.0,235.02,235.04,233.84,234.31,13252.0
2020-03-31 15:25:00,234.41,235.73,234.31,234.93,14258.0,234.41,235.73,234.31,234.93,14258.0
2020-03-31 15:30:00,234.75,235.87,234.74,235.87,14305.0,234.75,235.87,234.74,235.87,14305.0
2020-03-31 15:35:00,236.15,236.43,235.65,236.02,17440.0,236.15,236.43,235.65,236.02,17440.0
2020-03-31 15:40:00,235.97,236.61,235.89,236.33,22043.0,235.97,236.61,235.89,236.33,22043.0
2020-03-31 15:45:00,236.47,236.48,233.8,233.92,37621.0,236.47,236.48,233.8,233.92,37621.0
2020-03-31 15:50:00,233.99,239.69,233.9,238.97,111480.0,233.99,239.69,233.9,238.97,111480.0
2020-03-31 15:55:00,239.1,240.0,237.3,237.95,207666.0,239.1,240.0,237.3,237.95,207666.0
2020-04-01 09:30:00,232.12,234.98,231.0,233.61,38377.0,232.12,234.98,231.0,233.61,38377.0
2020-04-01 09:35:00,233.42,234.08,230.35,231.24,14903.0,233.42,234.08,230.35,231.24,14903.0
2020-04-01 09:40:00,231.29,232.81,230.19,230.63,12193.0,231.29,232.81,230.19,230.63,12193.0
2020-04-01 09:45:00,231.19,231.43,228.63,231.16,13620.0,231.19,231.43,228.63,231.16,13620.0
2020-04-01 09:50:00,230.97,231.97,229.77,231.18,6016.0,230.97,231.97,229.77,231.18,6016.0
2020-04-01 09:55:00,231.15,231.6,230.36,230.38,6698.0,231.15,231.6,230.36,230.38,6698.0
2020-04-01 10:00:00,230.49,231.11,229.47,230.14,7198.0,230.49,231.11,229.47,230.14,7198.0
2020-04-01 10:05:00,229.62,231.29,229.51,230.25,11703.0,229.62,231.29,229.51,230.25,11703.0
2020-04-01 10:10:00,230.65,230.95,229.45,229.63,16282.0,230.65,230.95,229.45,229.63,16282.0
2020-04-01 10:15:00,229.91,229.91,227.0,228.44,15785.0,229.91,229.91,227.0,228.44,15785.0
2020-04-01 10:20:00,228.75,230.74,228.28,230.08,10818.0,228.75,230.74,228.28,230.08,10818.0
2020-04-01 10:25:00,229.98,230.57,229.64,229.87,9077.0,229.98,230.57,229.64,229.87,9077.0
2020-04-01 10:30:00,230.06,231.52,229.29,231.36,10744.0,230.06,231.52,229.29,231.36,10744.0
2020-04-01 10:35:00,231.37,231.89,231.01,231.59,3127.0,231.37,231.89,231.01,231.59,3127.0
2020-04-01 10:40:00,231.47,231.91,230.72,230.72,7459.0,231.47,231.91,230.72,230.72,7459.0
2020-04-01 10:45:00,230.66,232.97,230.48,232.17,10770.0,230.66,232.97,230.48,232.17,10770.0
2020-04-01 10:50:00,232.16,232.36,231.08,231.2,5081.0,232.16,232.36,231.08,231.2,5081.0
2020-04-01 10:55:00,230.93,231.57,230.58,231.45,4758.0,230.93,231.57,230.58,231.45,4758.0
2020-04-01 11:00:00,231.76,232.09,230.79,231.73,3795.0,231.76,232.09,230.79,231.73,3795.0
2020-04-01 11:05:00,231.49,232.2,230.93,232.07,5329.0,231.49,232.2,230.93,232.07,5329.0
2020-04-01 11:10:00,231.76,232.56,231.49,231.49,4413.0,231.76,232.56,231.49,231.49,4413.0
2020-04-01 11:15:00,231.15,232.45,230.76,232.01,8913.0,231.15,232.45,230.76,232.01,8913.0
2020-04-01 11:20:00,231.89,232.43,231.67,231.74,3180.0,231.89,232.43,231.67,231.74,3180.0
2020-04-01 11:25:00,231.45,232.22,231.21,231.55,13138.0,231.45,232.22,231.21,231.55,13138.0
2020-04-01 11:30:00,231.53,232.43,231.29,232.43,7300.0,231.53,232.43,231.29,232.43,7300.0
2020-04-01 11:35:00,232.56,232.65,231.69,231.69,4699.0,232.56,232.65,231.69,231.69,4699.0
2020-04-01 11:40:00,231.56,231.56,230.91,231.2,3531.0,231.56,231.56,230.91,231.2,3531.0
2020-04-01 11:45:00,231.25,231.96,230.8,230.91,18883.0,231.25,231.96,230.8,230.91,18883.0
2020-04-01 11:50:00,231.07,231.3,230.75,230.8,3393.0,231.07,231.3,230.75,230.8,3393.0
2020-04-01 11:55:00,230.76,231.43,230.75,231.22,2741.0,230.76,231.43,230.75,231.22,2741.0
2020-04-01 12:00:00,231.2,231.2,230.21,230.54,9618.0,231.2,231.2,230.21,230.54,9618.0
2020-04-01 12:05:00,230.43,230.69,229.08,229.33,6751.0,230.43,230.69,229.08,229.33,6751.0
2020-04-01 12:10:00,229.46,230.22,229.41,230.22,5267.0,229.46,230.22,229.41,230.22,5267.0
2020-04-01 12:15:00,229.98,230.91,229.47,229.77,10156.0,229.98,230.91,229.47,229.77,10156.0
2020-04-01 12:20:00,229.88,230.52,229.86,229.93,5409.0,229.88,230.52,229.86,229.93,5409.0
2020-04-01 12:25:00,230.18,230.87,229.91,229.92,5026.0,230.18,230.87,229.91,229.92,5026.0
2020-04-01 12:30:00,229.97,230.36,229.56,229.58,5173.0,229.97,230.36,229.56,229.58,5173.0
2020-04-01 12:35:00,229.54,230.67,228.99,229.7,11495.0,229.54,230.67,228.99,229.7,11495.0
2020-04-01 12:40:00,230.02,230.14,229.52,229.94,3673.0,230.02,230.14,229.52,229.94,3673.0
2020-04-01 12:45:00,229.83,230.01,228.91,229.63,3827.0,229.83,230.01,228.91,229.63,3827.0
2020-04-01 12:50:00,229.62,230.0,229.26,229.42,5623.0,229.62,230.0,229.26,229.42,5623.0
2020-04-01 12:55:00,229.13,229.49,228.5,228.7,5028.0,229.13,229.49,228.5,228.7,5028.0
2020-04-01 13:00:00,228.45,229.15,228.09,229.01,6771.0,228.45,229.15,228.09,229.01,6771.0
2020-04-01 13:05:00,228.86,229.0,228.31,228.77,4314.0,228.86,229.0,228.31,228.77,4314.0
2020-04-01 13:10:00,228.51,228.81,228.23,228.4,6957.0,228.51,228.81,228.23,228.4,6957.0
2020-04-01 13:15:00,228.14,228.99,227.96,228.52,5461.0,228.14,228.99,227.96,228.52,5461.0
2020-04-01 13:20:00,228.5,228.99,227.31,227.41,26398.0,228.5,228.99,227.31,227.41,26398.0
2020-04-01 13:25:00,227.4,227.4,226.14,226.6,12105.0,227.4,227.4,226.14,226.6,12105.0
2020-04-01 13:30:00,226.36,226.37,225.04,225.11,10542.0,226.36,226.37,225.04,225.11,10542.0
2020-04-01 13:35:00,225.27,226.17,225.27,226.04,6996.0,225.27,226.17,225.27,226.04,6996.0
2020-04-01 13:40:00,226.04,227.45,226.0,226.77,9519.0,226.04,227.45,226.0,226.77,9519.0
2020-04-01 13:45:00,226.37,226.68,225.52,226.67,5402.0,226.37,226.68,225.52,226.67,5402.0
2020-04-01 13:50:00,226.46,226.69,225.92,226.3,6262.0,226.46,226.69,225.92,226.3,6262.0
2020-04-01 13:55:00,226.47,227.1,226.47,226.67,7010.0,226.47,227.1,226.47,226.67,7010.0
2020-04-01 14:00:00,226.72,227.56,225.97,227.3,6669.0,226.72,227.56,225.97,227.3,6669.0
2020-04-01 14:05:00,227.36,227.8,226.89,226.97,6820.0,227.36,227.8,226.89,226.97,6820.0
2020-04-01 14:10:00,227.02,227.15,226.53,226.64,4405.0,227.02,227.15,226.53,226.64,4405.0
2020-04-01 14:15:00,226.79,226.79,225.83,226.56,4469.0,226.79,226.79,225.83,226.56,4469.0
2020-04-01 14:20:00,226.79,226.93,225.95,225.95,3700.0,226.79,226.93,225.95,225.95,3700.0
2020-04-01 14:25:00,226.06,226.62,225.87,226.01,6886.0,226.06,226.62,225.87,226.01,6886.0
2020-04-01 14:30:00,225.87,225.87,224.62,224.99,8777.0,225.87,225.87,224.62,224.99,8777.0
2020-04-01 14:35:00,224.67,226.1,224.67,226.02,3605.0,224.67,226.1,224.67,226.02,3605.0
2020-04-01 14:40:00,225.87,226.12,225.58,225.99,5884.0,225.87,226.12,225.58,225.99,5884.0
2020-04-01 14:45:00,226.19,226.22,225.5,225.96,5077.0,226.19,226.22,225.5,225.96,5077.0
2020-04-01 14:50:00,225.61,225.73,224.64,224.64,6054.0,225.61,225.73,224.64,224.64,6054.0
2020-04-01 14:55:00,224.35,224.57,223.8,224.04,13855.0,224.35,224.57,223.8,224.04,13855.0
2020-04-01 15:00:00,224.39,225.22,224.36,224.65,6784.0,224.39,225.22,224.36,224.65,6784.0
2020-04-01 15:05:00,224.72,224.88,223.57,223.88,7330.0,224.72,224.88,223.57,223.88,7330.0
2020-04-01 15:10:00,223.92,224.38,223.56,223.57,6435.0,223.92,224.38,223.56,223.57,6435.0
2020-04-01 15:15:00,223.58,224.53,223.58,224.37,5920.0,223.58,224.53,223.58,224.37,5920.0
2020-04-01 15:20:00,224.44,224.44,223.74,223.9,7447.0,224.44,224.44,223.74,223.9,7447.0
2020-04-01 15:25:00,223.92,224.24,223.71,223.73,12377.0,223.92,224.24,223.71,223.73,12377.0
2020-04-01 15:30:00,223.6,224.16,223.45,224.0,36503.0,223.6,224.16,223.45,224.0,36503.0
2020-04-01 15:35:00,224.03,225.9,223.95,224.33,17417.0,224.03,225.9,223.95,224.33,17417.0
2020-04-01 15:40:00,224.51,224.56,223.48,224.03,14341.0,224.51,224.56,223.48,224.03,14341.0
2020-04-01 15:45:00,224.2,226.68,224.05,225.75,21854.0,224.2,226.68,224.05,225.75,21854.0
2020-04-01 15:50:00,225.67,226.18,224.03,225.88,33484.0,225.67,226.18,224.03,225.88,33484.0
2020-04-01 15:55:00,225.72,226.68,224.7,225.5,51142.0,225.72,226.68,224.7,225.5,51142.0
2020-04-02 09:30:00,222.77,226.97,222.49,226.97,19094.0,222.77,226.97,222.49,226.97,19094.0
2020-04-02 09:35:00,227.79,229.0,225.96,226.24,11060.0,227.79,229.0,225.96,226.24,11060.0
2020-04-02 09:40:00,225.96,227.9,223.14,223.14,7878.0,225.96,227.9,223.14,223.14,7878.0
2020-04-02 09:45:00,223.15,224.19,222.39,223.66,14150.0,223.15,224.19,222.39,223.66,14150.0
2020-04-02 09:50:00,223.25,226.87,223.24,226.6,3046.0,223.25,226.87,223.24,226.6,3046.0
2020-04-02 09:55:00,226.62,226.63,224.25,224.26,2400.0,226.62,226.63,224.25,224.26,2400.0
2020-04-02 10:00:00,224.99,226.28,224.25,226.05,8215.0,224.99,226.28,224.25,226.05,8215.0
2020-04-02 10:05:00,226.42,226.99,225.41,226.36,5652.0,226.42,226.99,225.41,226.36,5652.0
2020-04-02 10:10:00,226.88,227.27,225.41,226.31,3062.0,226.88,227.27,225.41,226.31,3062.0
2020-04-02 10:15:00,226.07,226.53,225.16,226.46,4437.0,226.07,226.53,225.16,226.46,4437.0
2020-04-02 10:20:00,226.76,226.87,225.78,225.97,4465.0,226.76,226.87,225.78,225.97,4465.0
2020-04-02 10:25:00,225.79,227.09,225.26,227.09,6706.0,225.79,227.09,225.26,227.09,6706.0
2020-04-02 10:30:00,227.09,227.96,227.07,227.37,7200.0,227.09,227.96,227.07,227.37,7200.0
2020-04-02 10:35:00,227.54,229.98,227.54,229.14,16503.0,227.54,229.98,227.54,229.14,16503.0
2020-04-02 10:40:00,229.15,229.75,227.64,228.2,12385.0,229.15,229.75,227.64,228.2,12385.0
2020-04-02 10:45:00,228.44,228.99,227.77,228.27,7353.0,228.44,228.99,227.77,228.27,7353.0
2020-04-02 10:50:00,228.55,228.6,227.54,227.6,7215.0,228.55,228.6,227.54,227.6,7215.0
2020-04-02 10:55:00,227.86,229.42,227.86,229.42,5431.0,227.86,229.42,227.86,229.42,5431.0
2020-04-02 11:00:00,229.25,230.64,229.01,229.61,25202.0,229.25,230.64,229.01,229.61,25202.0
2020-04-02 11:05:00,229.46,229.59,228.33,229.41,8449.0,229.46,229.59,228.33,229.41,8449.0
2020-04-02 11:10:00,229.63,230.29,229.4,230.04,14035.0,229.63,230.29,229.4,230.04,14035.0
2020-04-02 11:15:00,230.1,232.3,230.1,231.66,13439.0,230.1,232.3,230.1,231.66,13439.0
2020-04-02 11:20:00,231.93,232.36,230.4,231.1,11273.0,231.93,232.36,230.4,231.1,11273.0
2020-04-02 11:25:00,230.79,231.7,230.5,231.21,14782.0,230.79,231.7,230.5,231.21,14782.0
2020-04-02 11:30:00,231.29,231.97,231.21,231.67,7802.0,231.29,231.97,231.21,231.67,7802.0
2020-04-02 11:35:00,231.49,232.75,231.33,231.68,22798.0,231.49,232.75,231.33,231.68,22798.0
2020-04-02 11:40:00,231.63,232.59,231.52,232.23,13801.0,231.63,232.59,231.52,232.23,13801.0
2020-04-02 11:45:00,232.11,234.0,231.84,233.69,18284.0,232.11,234.0,231.84,233.69,18284.0
2020-04-02 11:50:00,233.69,234.73,233.61,234.3,20464.0,233.69,234.73,233.61,234.3,20464.0
2020-04-02 11:55:00,234.14,234.59,233.56,233.92,13882.0,234.14,234.59,233.56,233.92,13882.0
2020-04-02 12:00:00,233.6,234.31,232.76,234.3,13697.0,233.6,234.31,232.76,234.3,13697.0
2020-04-02 12:05:00,234.47,235.59,234.25,235.2,21383.0,234.47,235.59,234.25,235.2,21383.0
2020-04-02 12:10:00,235.34,235.34,234.2,234.53,16539.0,235.34,235.34,234.2,234.53,16539.0
2020-04-02 12:15:00,234.31,235.79,233.36,235.62,28053.0,234.31,235.79,233.36,235.62,28053.0
2020-04-02 12:20:00,235.61,235.77,234.24,234.24,15698.0,235.61,235.77,234.24,234.24,15698.0
2020-04-02 12:25:00,234.24,234.63,232.1,232.2,5958.0,234.24,234.63,232.1,232.2,5958.0
2020-04-02 12:30:00,232.39,233.65,232.34,233.23,11783.0,232.39,233.65,232.34,233.23,11783.0
2020-04-02 12:35:00,233.07,233.51,232.24,232.24,9450.0,233.07,233.51,232.24,232.24,9450.0
2020-04-02 12:40:00,231.65,234.0,230.86,234.0,13131.0,231.65,234.0,230.86,234.0,13131.0
2020-04-02 12:45:00,233.58,234.91,233.45,234.88,22850.0,233.58,234.91,233.45,234.88,22850.0
2020-04-02 12:50:00,234.81,235.01,233.83,234.12,13068.0,234.81,235.01,233.83,234.12,13068.0
2020-04-02 12:55:00,234.11,234.11,231.68,232.9,16113.0,234.11,234.11,231.68,232.9,16113.0
2020-04-02 13:00:00,232.75,233.9,232.72,233.06,9323.0,232.75,233.9,232.72,233.06,9323.0
2020-04-02 13:05:00,233.17,233.32,232.94,233.0,4325.0,233.17,233.32,232.94,233.0,4325.0
2020-04-02 13:10:00,232.61,233.02,231.8,232.5,9503.0,232.61,233.02,231.8,232.5,9503.0
2020-04-02 13:15:00,232.2,233.72,231.94,233.44,18095.0,232.2,233.72,231.94,233.44,18095.0
2020-04-02 13:20:00,233.19,235.48,232.99,234.75,25252.0,233.19,235.48,232.99,234.75,25252.0
2020-04-02 13:25:00,234.7,234.72,232.99,234.04,20782.0,234.7,234.72,232.99,234.04,20782.0
2020-04-02 13:30:00,233.98,233.98,232.76,233.09,4540.0,233.98,233.98,232.76,233.09,4540.0
2020-04-02 13:35:00,233.19,233.57,232.77,232.77,3871.0,233.19,233.57,232.77,232.77,3871.0
2020-04-02 13:40:00,233.6,234.73,233.42,234.73,9500.0,233.6,234.73,233.42,234.73,9500.0
2020-04-02 13:45:00,234.58,235.39,234.29,235.16,21285.0,234.58,235.39,234.29,235.16,21285.0
2020-04-02 13:50:00,235.26,236.22,235.26,236.22,21983.0,235.26,236.22,235.26,236.22,21983.0
2020-04-02 13:55:00,236.15,236.15,234.9,235.19,11575.0,236.15,236.15,234.9,235.19,11575.0
2020-04-02 14:00:00,234.99,235.31,233.07,233.71,17705.0,234.99,235.31,233.07,233.71,17705.0
2020-04-02 14:05:00,233.73,234.82,233.6,234.61,16162.0,233.73,234.82,233.6,234.61,16162.0
2020-04-02 14:10:00,234.8,238.1,234.57,237.7,43676.0,234.8,238.1,234.57,237.7,43676.0
2020-04-02 14:15:00,237.77,237.89,233.64,234.62,11280.0,237.77,237.89,233.64,234.62,11280.0
2020-04-02 14:20:00,234.14,235.04,234.08,234.78,22065.0,234.14,235.04,234.08,234.78,22065.0
2020-04-02 14:25:00,234.53,235.41,234.05,235.36,14626.0,234.53,235.41,234.05,235.36,14626.0
2020-04-02 14:30:00,235.33,236.56,235.07,235.56,25707.0,235.33,236.56,235.07,235.56,25707.0
2020-04-02 14:35:00,235.88,235.88,234.37,234.72,7383.0,235.88,235.88,234.37,234.72,7383.0
2020-04-02 14:40:00,234.63,235.7,233.96,235.57,21132.0,234.63,235.7,233.96,235.57,21132.0
2020-04-02 14:45:00,235.67,237.56,235.38,236.13,35400.0,235.67,237.56,235.38,236.13,35400.0
2020-04-02 14:50:00,236.29,237.62,235.82,237.3,33202.0,236.29,237.62,235.82,237.3,33202.0
2020-04-02 14:55:00,237.49,238.43,237.12,237.67,19817.0,237.49,238.43,237.12,237.67,19817.0
2020-04-02 15:00:00,237.49,238.88,237.42,238.81,19469.0,237.49,238.88,237.42,238.81,19469.0
2020-04-02 15:05:00,238.81,240.22,238.35,239.84,42800.0,238.81,240.22,238.35,239.84,42800.0
2020-04-02 15:10:00,239.68,240.01,238.42,238.55,23651.0,239.68,240.01,238.42,238.55,23651.0
2020-04-02 15:15:00,238.49,239.87,238.19,239.69,12797.0,238.49,239.87,238.19,239.69,12797.0
2020-04-02 15:20:00,239.5,239.52,238.21,238.42,18549.0,239.5,239.52,238.21,238.42,18549.0
2020-04-02 15:25:00,238.55,238.79,237.78,238.48,30872.0,238.55,238.79,237.78,238.48,30872.0
2020-04-02 15:30:00,238.75,239.83,238.46,239.62,13423.0,238.75,239.83,238.46,239.62,13423.0
2020-04-02 15:35:00,239.67,239.98,237.52,238.15,11590.0,239.67,239.98,237.52,238.15,11590.0
2020-04-02 15:40:00,238.08,240.4,237.93,240.27,25060.0,238.08,240.4,237.93,240.27,25060.0
2020-04-02 15:45:00,240.14,241.78,238.56,239.03,50344.0,240.14,241.78,238.56,239.03,50344.0
2020-04-02 15:50:00,238.87,242.36,238.87,242.24,63365.0,238.87,242.36,238.87,242.24,63365.0
2020-04-02 15:55:00,241.98,242.96,241.12,242.18,145127.0,241.98,242.96,241.12,242.18,145127.0
2020-04-03 09:30:00,241.61,247.44,239.74,247.41,70009.0,241.61,247.44,239.74,247.41,70009.0
2020-04-03 09:35:00,246.92,247.45,241.7,242.35,24177.0,246.92,247.45,241.7,242.35,24177.0
2020-04-03 09:40:00,242.28,242.91,240.6,241.0,20337.0,242.28,242.91,240.6,241.0,20337.0
2020-04-03 09:45:00,241.06,242.4,239.04,240.45,25698.0,241.06,242.4,239.04,240.45,25698.0
2020-04-03 09:50:00,240.43,241.59,238.52,241.07,17668.0,240.43,241.59,238.52,241.07,17668.0
2020-04-03 09:55:00,240.5,240.5,239.15,239.7,16665.0,240.5,240.5,239.15,239.7,16665.0
2020-04-03 10:00:00,239.98,240.95,239.28,240.04,11407.0,239.98,240.95,239.28,240.04,11407.0
2020-04-03 10:05:00,240.32,241.99,240.01,240.71,19866.0,240.32,241.99,240.01,240.71,19866.0
2020-04-03 10:10:00,240.94,241.02,239.69,240.13,14434.0,240.94,241.02,239.69,240.13,14434.0
2020-04-03 10:15:00,240.53,240.67,238.52,238.99,13838.0,240.53,240.67,238.52,238.99,13838.0
2020-04-03 10:20:00,239.2,241.08,238.99,240.31,16109.0,239.2,241.08,238.99,240.31,16109.0
2020-04-03 10:25:00,240.78,241.87,239.98,240.91,19388.0,240.78,241.87,239.98,240.91,19388.0
2020-04-03 10:30:00,241.31,242.16,240.42,241.82,6800.0,241.31,242.16,240.42,241.82,6800.0
2020-04-03 10:35:00,241.89,242.7,241.36,241.97,12389.0,241.89,242.7,241.36,241.97,12389.0
2020-04-03 10:40:00,241.97,242.87,241.31,241.97,20362.0,241.97,242.87,241.31,241.97,20362.0
2020-04-03 10:45:00,242.09,242.09,240.04,240.06,19399.0,242.09,242.09,240.04,240.06,19399.0
2020-04-03 10:50:00,240.05,240.25,238.52,239.1,22952.0,240.05,240.25,238.52,239.1,22952.0
2020-04-03 10:55:00,239.23,239.88,238.79,238.79,13261.0,239.23,239.88,238.79,238.79,13261.0
2020-04-03 11:00:00,239.12,239.19,238.52,238.75,18070.0,239.12,239.19,238.52,238.75,18070.0
2020-04-03 11:05:00,238.74,238.74,238.22,238.34,9126.0,238.74,238.74,238.22,238.34,9126.0
2020-04-03 11:10:00,238.33,238.73,237.76,237.88,26595.0,238.33,238.73,237.76,237.88,26595.0
2020-04-03 11:15:00,238.06,238.28,237.27,238.0,25035.0,238.06,238.28,237.27,238.0,25035.0
2020-04-03 11:20:00,237.82,238.22,236.53,236.61,17294.0,237.82,238.22,236.53,236.61,17294.0
2020-04-03 11:25:00,236.91,238.57,236.78,238.51,12792.0,236.91,238.57,236.78,238.51,12792.0
2020-04-03 11:30:00,238.34,238.64,237.88,238.45,5616.0,238.34,238.64,237.88,238.45,5616.0
2020-04-03 11:35:00,238.28,238.5,237.53,238.48,8200.0,238.28,238.5,237.53,238.48,8200.0
2020-04-03 11:40:00,238.28,238.76,237.93,238.75,26630.0,238.28,238.76,237.93,238.75,26630.0
2020-04-03 11:45:00,238.74,239.17,238.31,239.17,19347.0,238.74,239.17,238.31,239.17,19347.0
2020-04-03 11:50:00,239.08,239.08,237.92,238.37,11152.0,239.08,239.08,237.92,238.37,11152.0
2020-04-03 11:55:00,238.15,239.3,238.15,238.9,10517.0,238.15,239.3,238.15,238.9,10517.0
2020-04-03 12:00:00,238.91,239.09,237.53,238.2,9688.0,238.91,239.09,237.53,238.2,9688.0
2020-04-03 12:05:00,237.76,237.76,236.32,237.23,10469.0,237.76,237.76,236.32,237.23,10469.0
2020-04-03 12:10:00,236.83,237.36,236.83,237.08,4457.0,236.83,237.36,236.83,237.08,4457.0
2020-04-03 12:15:00,237.26,237.31,236.25,236.36,6203.0,237.26,237.31,236.25,236.36,6203.0
2020-04-03 12:20:00,236.47,237.05,236.36,236.5,20917.0,236.47,237.05,236.36,236.5,20917.0
2020-04-03 12:25:00,236.7,236.7,235.64,236.44,5676.0,236.7,236.7,235.64,236.44,5676.0
2020-04-03 12:30:00,236.72,236.72,235.96,236.18,9224.0,236.72,236.72,235.96,236.18,9224.0
2020-04-03 12:35:00,235.82,236.19,235.82,235.93,12020.0,235.82,236.19,235.82,235.93,12020.0
2020-04-03 12:40:00,236.13,237.4,236.11,236.69,6440.0,236.13,237.4,236.11,236.69,6440.0
2020-04-03 12:45:00,236.96,236.96,235.24,235.88,9473.0,236.96,236.96,235.24,235.88,9473.0
2020-04-03 12:50:00,235.88,236.52,235.79,236.52,3838.0,235.88,236.52,235.79,236.52,3838.0
2020-04-03 12:55:00,236.41,237.7,236.41,237.41,21646.0,236.41,237.7,236.41,237.41,21646.0
2020-04-03 13:00:00,237.36,237.97,237.21,237.97,4165.0,237.36,237.97,237.21,237.97,4165.0
2020-04-03 13:05:00,238.2,238.6,237.81,238.58,6150.0,238.2,238.6,237.81,238.58,6150.0
2020-04-03 13:10:00,238.4,238.4,237.58,237.59,4073.0,238.4,238.4,237.58,237.59,4073.0
2020-04-03 13:15:00,237.38,238.71,237.32,238.21,14542.0,237.38,238.71,237.32,238.21,14542.0
2020-04-03 13:20:00,238.18,238.18,237.33,237.62,3340.0,238.18,238.18,237.33,237.62,3340.0
2020-04-03 13:25:00,237.42,237.6,236.6,236.8,7485.0,237.42,237.6,236.6,236.8,7485.0
2020-04-03 13:30:00,236.68,236.68,236.03,236.6,5792.0,236.68,236.68,236.03,236.6,5792.0
2020-04-03 13:35:00,236.77,237.58,236.52,236.53,25214.0,236.77,237.58,236.52,236.53,25214.0
2020-04-03 13:40:00,236.66,236.72,236.42,236.6,15596.0,236.66,236.72,236.42,236.6,15596.0
2020-04-03 13:45:00,236.6,236.6,235.33,235.53,8980.0,236.6,236.6,235.33,235.53,8980.0
2020-04-03 13:50:00,235.69,235.91,235.05,235.36,3236.0,235.69,235.91,235.05,235.36,3236.0
2020-04-03 13:55:00,235.44,235.59,235.1,235.39,9820.0,235.44,235.59,235.1,235.39,9820.0
2020-04-03 14:00:00,235.48,236.02,235.09,235.82,16588.0,235.48,236.02,235.09,235.82,16588.0
2020-04-03 14:05:00,235.58,235.77,234.55,234.65,11349.0,235.58,235.77,234.55,234.65,11349.0
2020-04-03 14:10:00,234.52,235.38,234.35,235.18,5881.0,234.52,235.38,234.35,235.18,5881.0
2020-04-03 14:15:00,235.42,235.52,234.79,235.23,6955.0,235.42,235.52,234.79,235.23,6955.0
2020-04-03 14:20:00,235.15,235.8,235.1,235.6,17324.0,235.15,235.8,235.1,235.6,17324.0
2020-04-03 14:25:00,235.54,236.6,235.07,236.19,4373.0,235.54,236.6,235.07,236.19,4373.0
2020-04-03 14:30:00,236.18,236.18,235.24,235.62,8618.0,236.18,236.18,235.24,235.62,8618.0
2020-04-03 14:35:00,235.88,236.0,235.48,235.65,5913.0,235.88,236.0,235.48,235.65,5913.0
2020-04-03 14:40:00,235.72,235.76,234.82,235.04,13062.0,235.72,235.76,234.82,235.04,13062.0
2020-04-03 14:45:00,235.18,236.43,235.17,236.43,10009.0,235.18,236.43,235.17,236.43,10009.0
2020-04-03 14:50:00,236.45,237.77,236.45,237.45,9442.0,236.45,237.77,236.45,237.45,9442.0
2020-04-03 14:55:00,237.45,238.59,237.21,238.58,14745.0,237.45,238.59,237.21,238.58,14745.0
2020-04-03 15:00:00,238.49,239.57,238.06,238.17,14096.0,238.49,239.57,238.06,238.17,14096.0
2020-04-03 15:05:00,238.32,238.47,237.61,237.7,8307.0,238.32,238.47,237.61,237.7,8307.0
2020-04-03 15:10:00,237.77,238.06,237.33,237.78,8601.0,237.77,238.06,237.33,237.78,8601.0
2020-04-03 15:15:00,237.8,238.38,237.59,237.83,11911.0,237.8,238.38,237.59,237.83,11911.0
2020-04-03 15:20:00,237.84,238.02,237.14,237.52,8264.0,237.84,238.02,237.14,237.52,8264.0
2020-04-03 15:25:00,237.3,237.71,236.94,237.35,23373.0,237.3,237.71,236.94,237.35,23373.0
2020-04-03 15:30:00,237.46,237.87,236.69,236.87,12913.0,237.46,237.87,236.69,236.87,12913.0
2020-04-03 15:35:00,236.93,237.37,236.43,236.53,15684.0,236.93,237.37,236.43,236.53,15684.0
2020-04-03 15:40:00,236.62,237.15,235.98,236.57,31580.0,236.62,237.15,235.98,236.57,31580.0
2020-04-03 15:45:00,236.33,237.87,236.28,237.7,13939.0,236.33,237.87,236.28,237.7,13939.0
2020-04-03 15:50:00,237.88,240.13,237.88,239.53,46811.0,237.88,240.13,237.88,239.53,46811.0
2020-04-03 15:55:00,239.27,239.59,237.3,238.08,69341.0,239.27,239.59,237.3,238.08,69341.0
2020-04-06 09:30:00,248.86,250.0,244.16,244.17,58155.0,248.86,250.0,244.16,244.17,58155.0
2020-04-06 09:35:00,244.77,246.36,241.94,242.69,29128.0,244.77,246.36,241.94,242.69,29128.0
2020-04-06 09:40:00,243.19,245.0,242.15,242.16,18995.0,243.19,245.0,242.15,242.16,18995.0
2020-04-06 09:45:00,243.02,249.48,243.01,247.87,33041.0,243.02,249.48,243.01,247.87,33041.0
2020-04-06 09:50:00,247.76,248.82,247.27,248.41,26986.0,247.76,248.82,247.27,248.41,26986.0
2020-04-06 09:55:00,248.49,249.69,248.02,248.68,43346.0,248.49,249.69,248.02,248.68,43346.0
2020-04-06 10:00:00,248.34,249.24,247.22,248.55,25394.0,248.34,249.24,247.22,248.55,25394.0
2020-04-06 10:05:00,248.63,248.86,247.55,248.04,18180.0,248.63,248.86,247.55,248.04,18180.0
2020-04-06 10:10:00,248.19,248.87,247.5,247.58,14254.0,248.19,248.87,247.5,247.58,14254.0
2020-04-06 10:15:00,247.57,248.9,247.36,248.63,19695.0,247.57,248.9,247.36,248.63,19695.0
2020-04-06 10:20:00,248.8,249.85,248.61,249.72,23710.0,248.8,249.85,248.61,249.72,23710.0
2020-04-06 10:25:00,249.89,249.9,249.26,249.71,12881.0,249.89,249.9,249.26,249.71,12881.0
2020-04-06 10:30:00,249.89,253.78,249.54,253.53,70284.0,249.89,253.78,249.54,253.53,70284.0
2020-04-06 10:35:00,253.54,255.0,253.21,253.71,27838.0,253.54,255.0,253.21,253.71,27838.0
2020-04-06 10:40:00,253.99,255.0,252.8,253.38,26441.0,253.99,255.0,252.8,253.38,26441.0
2020-04-06 10:45:00,253.6,253.65,251.51,251.64,19473.0,253.6,253.65,251.51,251.64,19473.0
2020-04-06 10:50:00,251.64,252.13,250.05,250.35,132649.0,251.64,252.13,250.05,250.35,132649.0
2020-04-06 10:55:00,250.38,250.53,249.03,249.81,39017.0,250.38,250.53,249.03,249.81,39017.0
2020-04-06 11:00:00,249.5,251.28,249.27,251.23,16571.0,249.5,251.28,249.27,251.23,16571.0
2020-04-06 11:05:00,251.05,251.41,250.29,250.54,14207.0,251.05,251.41,250.29,250.54,14207.0
2020-04-06 11:10:00,250.51,250.7,249.64,250.16,10720.0,250.51,250.7,249.64,250.16,10720.0
2020-04-06 11:15:00,249.84,249.88,248.92,249.17,17139.0,249.84,249.88,248.92,249.17,17139.0
2020-04-06 11:20:00,248.7,248.87,246.77,247.46,18702.0,248.7,248.87,246.77,247.46,18702.0
2020-04-06 11:25:00,247.5,248.39,247.14,247.64,50521.0,247.5,248.39,247.14,247.64,50521.0
2020-04-06 11:30:00,247.5,248.05,246.68,247.41,11291.0,247.5,248.05,246.68,247.41,11291.0
2020-04-06 11:35:00,247.51,247.63,245.77,246.06,11726.0,247.51,247.63,245.77,246.06,11726.0
2020-04-06 11:40:00,246.18,246.45,245.1,245.23,10096.0,246.18,246.45,245.1,245.23,10096.0
2020-04-06 11:45:00,245.51,246.46,245.31,245.69,10427.0,245.51,246.46,245.31,245.69,10427.0
2020-04-06 11:50:00,245.63,246.5,245.43,246.0,6736.0,245.63,246.5,245.43,246.0,6736.0
2020-04-06 11:55:00,245.98,246.8,245.54,246.28,13111.0,245.98,246.8,245.54,246.28,13111.0
2020-04-06 12:00:00,245.64,247.31,245.6,246.94,9400.0,245.64,247.31,245.6,246.94,9400.0
2020-04-06 12:05:00,247.0,247.32,246.33,247.01,7958.0,247.0,247.32,246.33,247.01,7958.0
2020-04-06 12:10:00,247.02,247.6,246.54,247.31,7234.0,247.02,247.6,246.54,247.31,7234.0
2020-04-06 12:15:00,247.29,248.24,247.26,248.07,9428.0,247.29,248.24,247.26,248.07,9428.0
2020-04-06 12:20:00,248.01,248.61,247.5,248.45,12092.0,248.01,248.61,247.5,248.45,12092.0
2020-04-06 12:25:00,248.6,248.95,248.08,248.39,7464.0,248.6,248.95,248.08,248.39,7464.0
2020-04-06 12:30:00,248.48,248.82,248.25,248.82,6474.0,248.48,248.82,248.25,248.82,6474.0
2020-04-06 12:35:00,248.93,249.53,248.72,249.27,5115.0,248.93,249.53,248.72,249.27,5115.0
2020-04-06 12:40:00,249.41,249.43,249.05,249.23,6284.0,249.41,249.43,249.05,249.23,6284.0
2020-04-06 12:45:00,249.27,249.27,248.12,248.28,13702.0,249.27,249.27,248.12,248.28,13702.0
2020-04-06 12:50:00,248.14,248.49,247.67,248.28,12946.0,248.14,248.49,247.67,248.28,12946.0
2020-04-06 12:55:00,248.51,248.66,248.28,248.41,8775.0,248.51,248.66,248.28,248.41,8775.0
2020-04-06 13:00:00,248.42,248.53,247.65,247.65,4034.0,248.42,248.53,247.65,247.65,4034.0
2020-04-06 13:05:00,247.8,248.12,247.61,247.75,8472.0,247.8,248.12,247.61,247.75,8472.0
2020-04-06 13:10:00,247.74,247.97,247.33,247.33,6457.0,247.74,247.97,247.33,247.33,6457.0
2020-04-06 13:15:00,247.36,247.59,246.89,247.26,10403.0,247.36,247.59,246.89,247.26,10403.0
2020-04-06 13:20:00,247.22,247.49,246.97,247.16,6688.0,247.22,247.49,246.97,247.16,6688.0
2020-04-06 13:25:00,247.34,247.62,247.02,247.27,5235.0,247.34,247.62,247.02,247.27,5235.0
2020-04-06 13:30:00,247.25,247.86,247.09,247.76,10105.0,247.25,247.86,247.09,247.76,10105.0
2020-04-06 13:35:00,247.76,247.87,247.26,247.74,3700.0,247.76,247.87,247.26,247.74,3700.0
2020-04-06 13:40:00,247.84,248.07,247.47,247.58,7192.0,247.84,248.07,247.47,247.58,7192.0
2020-04-06 13:45:00,247.21,248.12,247.21,247.89,5553.0,247.21,248.12,247.21,247.89,5553.0
2020-04-06 13:50:00,247.98,248.46,247.67,248.42,7750.0,247.98,248.46,247.67,248.42,7750.0
2020-04-06 13:55:00,248.43,249.65,248.43,249.65,8464.0,248.43,249.65,248.43,249.65,8464.0
2020-04-06 14:00:00,249.69,250.96,249.52,249.72,33356.0,249.69,250.96,249.52,249.72,33356.0
2020-04-06 14:05:00,249.75,250.22,249.17,250.22,8710.0,249.75,250.22,249.17,250.22,8710.0
2020-04-06 14:10:00,250.2,250.29,249.13,249.29,9871.0,250.2,250.29,249.13,249.29,9871.0
2020-04-06 14:15:00,249.25,249.49,248.8,249.19,3589.0,249.25,249.49,248.8,249.19,3589.0
2020-04-06 14:20:00,248.92,249.25,248.05,248.07,5976.0,248.92,249.25,248.05,248.07,5976.0
2020-04-06 14:25:00,248.15,248.2,247.51,247.72,10237.0,248.15,248.2,247.51,247.72,10237.0
2020-04-06 14:30:00,247.93,248.17,247.52,248.17,5328.0,247.93,248.17,247.52,248.17,5328.0
2020-04-06 14:35:00,248.16,248.7,248.07,248.2,4890.0,248.16,248.7,248.07,248.2,4890.0
2020-04-06 14:40:00,248.2,248.28,247.7,247.88,7371.0,248.2,248.28,247.7,247.88,7371.0
2020-04-06 14:45:00,248.09,248.27,247.73,248.06,4999.0,248.09,248.27,247.73,248.06,4999.0
2020-04-06 14:50:00,248.26,248.61,247.9,247.91,7585.0,248.26,248.61,247.9,247.91,7585.0
2020-04-06 14:55:00,247.77,249.11,247.77,249.06,6430.0,247.77,249.11,247.77,249.06,6430.0
2020-04-06 15:00:00,249.06,249.82,248.93,249.7,12135.0,249.06,249.82,248.93,249.7,12135.0
2020-04-06 15:05:00,249.81,250.74,249.79,250.42,25198.0,249.81,250.74,249.79,250.42,25198.0
2020-04-06 15:10:00,250.29,250.98,250.12,250.88,12110.0,250.29,250.98,250.12,250.88,12110.0
2020-04-06 15:15:00,250.76,250.98,249.7,249.97,12212.0,250.76,250.98,249.7,249.97,12212.0
2020-04-06 15:20:00,250.13,250.49,249.6,250.33,16890.0,250.13,250.49,249.6,250.33,16890.0
2020-04-06 15:25:00,250.36,252.44,250.36,252.08,30497.0,250.36,252.44,250.36,252.08,30497.0
2020-04-06 15:30:00,252.0,252.42,251.18,251.92,15935.0,252.0,252.42,251.18,251.92,15935.0
2020-04-06 15:35:00,251.89,252.91,251.65,252.91,27087.0,251.89,252.91,251.65,252.91,27087.0
2020-04-06 15:40:00,252.8,253.29,252.41,253.08,40660.0,252.8,253.29,252.41,253.08,40660.0
2020-04-06 15:45:00,252.81,253.0,251.3,251.91,20112.0,252.81,253.0,251.3,251.91,20112.0
2020-04-06 15:50:00,252.14,255.57,252.14,255.57,66883.0,252.14,255.57,252.14,255.57,66883.0
2020-04-06 15:55:00,255.31,256.65,254.82,254.88,150566.0,255.31,256.65,254.82,254.88,150566.0
2020-04-07 09:30:00,263.01,267.45,263.01,263.17,129204.0,263.01,267.45,263.01,263.17,129204.0
2020-04-07 09:35:00,263.29,264.47,261.37,262.73,55359.0,263.29,264.47,261.37,262.73,55359.0
2020-04-07 09:40:00,262.31,264.19,260.33,262.93,61292.0,262.31,264.19,260.33,262.93,61292.0
2020-04-07 09:45:00,263.34,263.37,261.31,261.37,33972.0,263.34,263.37,261.31,261.37,33972.0
2020-04-07 09:50:00,261.45,262.44,260.37,260.46,31862.0,261.45,262.44,260.37,260.46,31862.0
2020-04-07 09:55:00,260.43,260.58,257.0,257.22,73050.0,260.43,260.58,257.0,257.22,73050.0
2020-04-07 10:00:00,256.95,258.86,256.77,257.15,49269.0,256.95,258.86,256.77,257.15,49269.0
2020-04-07 10:05:00,257.18,257.51,253.16,253.21,168175.0,257.18,257.51,253.16,253.21,168175.0
2020-04-07 10:10:00,253.47,254.42,253.17,253.19,33926.0,253.47,254.42,253.17,253.19,33926.0
2020-04-07 10:15:00,253.76,254.67,251.6,254.42,28972.0,253.76,254.67,251.6,254.42,28972.0
2020-04-07 10:20:00,254.69,255.0,252.75,253.57,29022.0,254.69,255.0,252.75,253.57,29022.0
2020-04-07 10:25:00,253.4,254.5,252.67,254.28,19490.0,253.4,254.5,252.67,254.28,19490.0
2020-04-07 10:30:00,254.12,254.87,253.4,254.09,20668.0,254.12,254.87,253.4,254.09,20668.0
2020-04-07 10:35:00,254.28,254.28,252.93,253.24,12233.0,254.28,254.28,252.93,253.24,12233.0
2020-04-07 10:40:00,253.16,253.79,252.5,252.75,22474.0,253.16,253.79,252.5,252.75,22474.0
2020-04-07 10:45:00,252.84,253.21,251.51,251.51,16273.0,252.84,253.21,251.51,251.51,16273.0
2020-04-07 10:50:00,251.5,251.67,250.2,251.0,31122.0,251.5,251.67,250.2,251.0,31122.0
2020-04-07 10:55:00,251.01,252.66,250.43,250.72,19851.0,251.01,252.66,250.43,250.72,19851.0
2020-04-07 11:00:00,250.68,250.98,249.83,250.12,17141.0,250.68,250.98,249.83,250.12,17141.0
2020-04-07 11:05:00,250.43,250.73,248.73,249.85,22053.0,250.43,250.73,248.73,249.85,22053.0
2020-04-07 11:10:00,249.9,250.41,249.54,249.7,10980.0,249.9,250.41,249.54,249.7,10980.0
2020-04-07 11:15:00,250.09,251.21,250.07,250.45,22419.0,250.09,251.21,250.07,250.45,22419.0
2020-04-07 11:20:00,250.52,251.01,250.0,250.35,18272.0,250.52,251.01,250.0,250.35,18272.0
2020-04-07 11:25:00,250.36,252.1,250.1,251.7,11466.0,250.36,252.1,250.1,251.7,11466.0
2020-04-07 11:30:00,251.89,252.52,251.66,252.24,6789.0,251.89,252.52,251.66,252.24,6789.0
2020-04-07 11:35:00,252.38,253.32,252.24,253.23,19052.0,252.38,253.32,252.24,253.23,19052.0
2020-04-07 11:40:00,252.92,254.66,252.79,254.34,26796.0,252.92,254.66,252.79,254.34,26796.0
2020-04-07 11:45:00,254.44,255.19,254.08,254.17,17084.0,254.44,255.19,254.08,254.17,17084.0
2020-04-07 11:50:00,254.25,254.83,253.81,254.24,12857.0,254.25,254.83,253.81,254.24,12857.0
2020-04-07 11:55:00,254.26,254.62,253.7,254.49,11833.0,254.26,254.62,253.7,254.49,11833.0
2020-04-07 12:00:00,254.34,255.55,254.34,255.37,7690.0,254.34,255.55,254.34,255.37,7690.0
2020-04-07 12:05:00,255.47,256.59,255.43,256.2,10292.0,255.47,256.59,255.43,256.2,10292.0
2020-04-07 12:10:00,256.19,256.19,255.25,255.67,14708.0,256.19,256.19,255.25,255.67,14708.0
2020-04-07 12:15:00,255.85,257.13,255.82,256.51,22350.0,255.85,257.13,255.82,256.51,22350.0
2020-04-07 12:20:00,256.7,256.79,255.08,255.08,12352.0,256.7,256.79,255.08,255.08,12352.0
2020-04-07 12:25:00,255.48,255.82,254.27,255.81,13015.0,255.48,255.82,254.27,255.81,13015.0
2020-04-07 12:30:00,255.37,255.63,254.34,254.59,9059.0,255.37,255.63,254.34,254.59,9059.0
2020-04-07 12:35:00,254.76,255.76,254.68,255.21,10648.0,254.76,255.76,254.68,255.21,10648.0
2020-04-07 12:40:00,255.2,255.77,255.02,255.03,22938.0,255.2,255.77,255.02,255.03,22938.0
2020-04-07 12:45:00,255.31,255.84,255.27,255.27,5037.0,255.31,255.84,255.27,255.27,5037.0
2020-04-07 12:50:00,255.06,255.32,254.65,255.18,8352.0,255.06,255.32,254.65,255.18,8352.0
2020-04-07 12:55:00,255.18,255.79,254.96,255.14,11780.0,255.18,255.79,254.96,255.14,11780.0
2020-04-07 13:00:00,255.19,255.59,254.93,255.13,10444.0,255.19,255.59,254.93,255.13,10444.0
2020-04-07 13:05:00,255.21,255.42,254.22,254.35,9771.0,255.21,255.42,254.22,254.35,9771.0
2020-04-07 13:10:00,254.35,255.42,254.01,255.06,7450.0,254.35,255.42,254.01,255.06,7450.0
2020-04-07 13:15:00,255.04,255.09,254.36,254.61,6743.0,255.04,255.09,254.36,254.61,6743.0
2020-04-07 13:20:00,254.85,255.29,254.36,254.62,5576.0,254.85,255.29,254.36,254.62,5576.0
2020-04-07 13:25:00,254.76,254.81,254.03,254.47,6544.0,254.76,254.81,254.03,254.47,6544.0
2020-04-07 13:30:00,254.68,254.68,253.25,253.38,5948.0,254.68,254.68,253.25,253.38,5948.0
2020-04-07 13:35:00,253.37,253.91,253.1,253.61,3984.0,253.37,253.91,253.1,253.61,3984.0
2020-04-07 13:40:00,253.57,254.46,253.31,253.34,7438.0,253.57,254.46,253.31,253.34,7438.0
2020-04-07 13:45:00,253.31,254.36,253.23,253.61,5703.0,253.31,254.36,253.23,253.61,5703.0
2020-04-07 13:50:00,253.44,253.89,252.89,253.47,5208.0,253.44,253.89,252.89,253.47,5208.0
2020-04-07 13:55:00,253.45,253.61,253.07,253.38,3300.0,253.45,253.61,253.07,253.38,3300.0
2020-04-07 14:00:00,253.24,253.39,252.69,253.18,6650.0,253.24,253.39,252.69,253.18,6650.0
2020-04-07 14:05:00,253.02,253.02,251.94,252.47,9800.0,253.02,253.02,251.94,252.47,9800.0
2020-04-07 14:10:00,252.25,252.39,251.29,251.89,9208.0,252.25,252.39,251.29,251.89,9208.0
2020-04-07 14:15:00,251.96,252.02,251.16,251.17,5101.0,251.96,252.02,251.16,251.17,5101.0
2020-04-07 14:20:00,251.22,252.24,251.1,251.68,8095.0,251.22,252.24,251.1,251.68,8095.0
2020-04-07 14:25:00,251.68,251.76,249.7,249.96,17986.0,251.68,251.76,249.7,249.96,17986.0
2020-04-07 14:30:00,250.0,251.27,249.68,250.73,21453.0,250.0,251.27,249.68,250.73,21453.0
2020-04-07 14:35:00,250.71,250.71,250.25,250.47,4534.0,250.71,250.71,250.25,250.47,4534.0
2020-04-07 14:40:00,250.43,250.76,249.68,249.76,6278.0,250.43,250.76,249.68,249.76,6278.0
2020-04-07 14:45:00,250.06,250.5,249.41,249.65,11553.0,250.06,250.5,249.41,249.65,11553.0
2020-04-07 14:50:00,249.87,249.99,248.97,249.38,13616.0,249.87,249.99,248.97,249.38,13616.0
2020-04-07 14:55:00,249.5,250.09,248.77,249.58,8224.0,249.5,250.09,248.77,249.58,8224.0
2020-04-07 15:00:00,249.6,250.55,249.2,250.23,10241.0,249.6,250.55,249.2,250.23,10241.0
2020-04-07 15:05:00,250.31,250.58,249.6,250.58,7945.0,250.31,250.58,249.6,250.58,7945.0
2020-04-07 15:10:00,250.62,250.91,250.33,250.56,10818.0,250.62,250.91,250.33,250.56,10818.0
2020-04-07 15:15:00,250.6,250.84,249.91,250.17,10126.0,250.6,250.84,249.91,250.17,10126.0
2020-04-07 15:20:00,250.0,250.46,248.82,248.97,16045.0,250.0,250.46,248.82,248.97,16045.0
2020-04-07 15:25:00,249.15,249.92,249.0,249.0,13767.0,249.15,249.92,249.0,249.0,13767.0
2020-04-07 15:30:00,249.0,249.63,248.52,249.08,17135.0,249.0,249.63,248.52,249.08,17135.0
2020-04-07 15:35:00,249.15,249.92,248.98,249.67,14518.0,249.15,249.92,248.98,249.67,14518.0
2020-04-07 15:40:00,249.85,249.92,249.19,249.33,24731.0,249.85,249.92,249.19,249.33,24731.0
2020-04-07 15:45:00,249.4,250.24,249.3,250.24,37452.0,249.4,250.24,249.3,250.24,37452.0
2020-04-07 15:50:00,250.42,250.49,245.38,248.6,101697.0,250.42,250.49,245.38,248.6,101697.0
2020-04-07 15:55:00,248.82,249.36,247.03,247.66,130715.0,248.82,249.36,247.03,247.66,130715.0
2020-04-08 09:30:00,249.43,250.02,246.2,247.45,29416.0,249.43,250.02,246.2,247.45,29416.0
2020-04-08 09:35:00,247.24,248.85,245.04,248.13,30853.0,247.24,248.85,245.04,248.13,30853.0
2020-04-08 09:40:00,248.13,248.61,246.79,247.68,15401.0,248.13,248.61,246.79,247.68,15401.0
2020-04-08 09:45:00,248.07,248.78,247.7,248.25,7398.0,248.07,248.78,247.7,248.25,7398.0
2020-04-08 09:50:00,248.09,248.51,246.52,246.74,15107.0,248.09,248.51,246.52,246.74,15107.0
2020-04-08 09:55:00,246.48,246.6,245.53,246.4,13146.0,246.48,246.6,245.53,246.4,13146.0
2020-04-08 10:00:00,246.56,246.84,245.58,245.59,8847.0,246.56,246.84,245.58,245.59,8847.0
2020-04-08 10:05:00,246.1,246.1,243.61,244.48,17878.0,246.1,246.1,243.61,244.48,17878.0
2020-04-08 10:10:00,244.61,244.87,244.1,244.7,7425.0,244.61,244.87,244.1,244.7,7425.0
2020-04-08 10:15:00,244.7,244.7,243.77,244.22,10140.0,244.7,244.7,243.77,244.22,10140.0
2020-04-08 10:20:00,244.47,244.48,243.93,244.2,6157.0,244.47,244.48,243.93,244.2,6157.0
2020-04-08 10:25:00,244.33,244.75,243.81,244.02,10379.0,244.33,244.75,243.81,244.02,10379.0
2020-04-08 10:30:00,244.3,244.38,243.82,244.31,11930.0,244.3,244.38,243.82,244.31,11930.0
2020-04-08 10:35:00,244.27,244.42,243.67,244.25,9326.0,244.27,244.42,243.67,244.25,9326.0
2020-04-08 10:40:00,244.15,244.62,243.73,243.76,6650.0,244.15,244.62,243.73,243.76,6650.0
2020-04-08 10:45:00,243.97,244.12,243.53,244.12,19025.0,243.97,244.12,243.53,244.12,19025.0
2020-04-08 10:50:00,244.13,244.93,244.05,244.65,18034.0,244.13,244.93,244.05,244.65,18034.0
2020-04-08 10:55:00,244.66,245.95,244.51,245.73,8350.0,244.66,245.95,244.51,245.73,8350.0
2020-04-08 11:00:00,245.74,246.23,244.77,245.06,9643.0,245.74,246.23,244.77,245.06,9643.0
2020-04-08 11:05:00,244.91,244.96,244.01,244.16,7992.0,244.91,244.96,244.01,244.16,7992.0
2020-04-08 11:10:00,244.06,244.52,243.72,244.49,11815.0,244.06,244.52,243.72,244.49,11815.0
2020-04-08 11:15:00,244.52,244.77,243.51,244.13,32426.0,244.52,244.77,243.51,244.13,32426.0
2020-04-08 11:20:00,244.55,244.9,244.12,244.53,16513.0,244.55,244.9,244.12,244.53,16513.0
2020-04-08 11:25:00,244.63,245.97,244.63,245.29,15050.0,244.63,245.97,244.63,245.29,15050.0
2020-04-08 11:30:00,245.15,245.29,243.85,244.66,14733.0,245.15,245.29,243.85,244.66,14733.0
2020-04-08 11:35:00,244.67,245.35,244.1,244.27,7632.0,244.67,245.35,244.1,244.27,7632.0
2020-04-08 11:40:00,244.12,245.09,243.97,244.67,9344.0,244.12,245.09,243.97,244.67,9344.0
2020-04-08 11:45:00,244.7,244.7,243.13,243.2,10458.0,244.7,244.7,243.13,243.2,10458.0
2020-04-08 11:50:00,243.16,243.53,242.94,243.53,27562.0,243.16,243.53,242.94,243.53,27562.0
2020-04-08 11:55:00,243.51,244.17,243.5,243.51,11565.0,243.51,244.17,243.5,243.51,11565.0
2020-04-08 12:00:00,243.62,244.13,243.13,244.04,10449.0,243.62,244.13,243.13,244.04,10449.0
2020-04-08 12:05:00,244.04,244.16,243.34,243.4,5558.0,244.04,244.16,243.34,243.4,5558.0
2020-04-08 12:10:00,243.3,243.35,242.87,243.13,15072.0,243.3,243.35,242.87,243.13,15072.0
2020-04-08 12:15:00,243.24,243.24,242.44,242.59,11470.0,243.24,243.24,242.44,242.59,11470.0
2020-04-08 12:20:00,242.54,242.76,242.37,242.49,6634.0,242.54,242.76,242.37,242.49,6634.0
2020-04-08 12:25:00,242.58,242.78,242.04,242.57,20788.0,242.58,242.78,242.04,242.57,20788.0
2020-04-08 12:30:00,242.53,242.97,242.52,242.82,6403.0,242.53,242.97,242.52,242.82,6403.0
2020-04-08 12:35:00,242.94,242.99,242.15,242.89,10875.0,242.94,242.99,242.15,242.89,10875.0
2020-04-08 12:40:00,243.09,243.41,242.91,243.41,12049.0,243.09,243.41,242.91,243.41,12049.0
2020-04-08 12:45:00,243.51,243.67,243.2,243.2,9758.0,243.51,243.67,243.2,243.2,9758.0
2020-04-08 12:50:00,243.18,243.49,243.16,243.19,10510.0,243.18,243.49,243.16,243.19,10510.0
2020-04-08 12:55:00,243.24,243.29,242.39,242.88,8450.0,243.24,243.29,242.39,242.88,8450.0
2020-04-08 13:00:00,243.04,243.32,242.47,243.27,4700.0,243.04,243.32,242.47,243.27,4700.0
2020-04-08 13:05:00,243.31,243.53,243.16,243.16,7515.0,243.31,243.53,243.16,243.16,7515.0
2020-04-08 13:10:00,243.02,243.07,242.52,242.63,10973.0,243.02,243.07,242.52,242.63,10973.0
2020-04-08 13:15:00,242.57,242.79,242.11,242.23,5442.0,242.57,242.79,242.11,242.23,5442.0
2020-04-08 13:20:00,242.08,242.88,242.07,242.69,7486.0,242.08,242.88,242.07,242.69,7486.0
2020-04-08 13:25:00,242.53,242.68,242.04,242.13,14039.0,242.53,242.68,242.04,242.13,14039.0
2020-04-08 13:30:00,242.15,242.22,241.64,241.83,11053.0,242.15,242.22,241.64,241.83,11053.0
2020-04-08 13:35:00,241.93,241.93,241.44,241.71,15779.0,241.93,241.93,241.44,241.71,15779.0
2020-04-08 13:40:00,241.81,241.81,240.83,240.99,8309.0,241.81,241.81,240.83,240.99,8309.0
2020-04-08 13:45:00,241.15,241.31,240.92,241.18,8192.0,241.15,241.31,240.92,241.18,8192.0
2020-04-08 13:50:00,241.21,241.25,240.75,240.8,7316.0,241.21,241.25,240.75,240.8,7316.0
2020-04-08 13:55:00,240.83,241.17,240.5,241.03,26662.0,240.83,241.17,240.5,241.03,26662.0
2020-04-08 14:00:00,241.03,241.69,240.8,241.69,26055.0,241.03,241.69,240.8,241.69,26055.0
2020-04-08 14:05:00,241.7,243.18,241.66,242.9,13857.0,241.7,243.18,241.66,242.9,13857.0
2020-04-08 14:10:00,243.02,243.35,242.52,242.54,18552.0,243.02,243.35,242.52,242.54,18552.0
2020-04-08 14:15:00,242.56,243.49,242.53,243.26,15276.0,242.56,243.49,242.53,243.26,15276.0
2020-04-08 14:20:00,243.3,245.45,243.15,245.45,23367.0,243.3,245.45,243.15,245.45,23367.0
2020-04-08 14:25:00,245.58,246.39,245.18,246.39,22689.0,245.58,246.39,245.18,246.39,22689.0
2020-04-08 14:30:00,246.25,246.83,246.24,246.36,17307.0,246.25,246.83,246.24,246.36,17307.0
2020-04-08 14:35:00,246.34,246.71,246.01,246.71,11840.0,246.34,246.71,246.01,246.71,11840.0
2020-04-08 14:40:00,246.7,247.47,246.6,246.83,16552.0,246.7,247.47,246.6,246.83,16552.0
2020-04-08 14:45:00,246.75,247.34,246.72,247.23,17459.0,246.75,247.34,246.72,247.23,17459.0
2020-04-08 14:50:00,247.17,248.06,247.17,248.0,22434.0,247.17,248.06,247.17,248.0,22434.0
2020-04-08 14:55:00,247.92,248.8,247.85,248.7,15506.0,247.92,248.8,247.85,248.7,15506.0
2020-04-08 15:00:00,248.79,248.88,247.53,248.35,18332.0,248.79,248.88,247.53,248.35,18332.0
2020-04-08 15:05:00,248.35,248.81,248.11,248.56,18883.0,248.35,248.81,248.11,248.56,18883.0
2020-04-08 15:10:00,248.59,248.73,247.66,248.07,38343.0,248.59,248.73,247.66,248.07,38343.0
2020-04-08 15:15:00,248.17,248.62,248.02,248.35,31627.0,248.17,248.62,248.02,248.35,31627.0
2020-04-08 15:20:00,248.35,248.69,248.16,248.53,15254.0,248.35,248.69,248.16,248.53,15254.0
2020-04-08 15:25:00,248.69,249.07,248.46,248.73,49049.0,248.69,249.07,248.46,248.73,49049.0
2020-04-08 15:30:00,248.84,249.96,248.68,248.94,42677.0,248.84,249.96,248.68,248.94,42677.0
2020-04-08 15:35:00,248.94,249.04,247.98,248.09,21910.0,248.94,249.04,247.98,248.09,21910.0
2020-04-08 15:40:00,248.02,248.47,246.95,248.28,16279.0,248.02,248.47,246.95,248.28,16279.0
2020-04-08 15:45:00,248.37,249.12,248.15,249.02,22626.0,248.37,249.12,248.15,249.02,22626.0
2020-04-08 15:50:00,249.02,251.68,249.02,250.43,142816.0,249.02,251.68,249.02,250.43,142816.0
2020-04-08 15:55:00,250.43,250.43,248.94,249.66,131246.0,250.43,250.43,248.94,249.66,131246.0
2020-04-09 09:30:00,252.0,252.0,246.75,248.34,39032.0,252.0,252.0,246.75,248.34,39032.0
2020-04-09 09:35:00,248.64,250.66,247.78,250.58,15194.0,248.64,250.66,247.78,250.58,15194.0
2020-04-09 09:40:00,250.19,250.35,248.34,248.8,13606.0,250.19,250.35,248.34,248.8,13606.0
2020-04-09 09:45:00,248.65,249.81,248.05,248.78,14415.0,248.65,249.81,248.05,248.78,14415.0
2020-04-09 09:50:00,248.1,248.25,246.59,247.81,11585.0,248.1,248.25,246.59,247.81,11585.0
2020-04-09 09:55:00,247.93,249.85,247.43,249.85,22118.0,247.93,249.85,247.43,249.85,22118.0
2020-04-09 10:00:00,249.73,249.98,248.0,248.04,20194.0,249.73,249.98,248.0,248.04,20194.0
2020-04-09 10:05:00,248.05,249.21,245.57,245.59,20376.0,248.05,249.21,245.57,245.59,20376.0
2020-04-09 10:10:00,245.65,246.37,244.73,245.9,29008.0,245.65,246.37,244.73,245.9,29008.0
2020-04-09 10:15:00,245.78,245.98,244.68,245.37,21384.0,245.78,245.98,244.68,245.37,21384.0
2020-04-09 10:20:00,245.32,245.94,244.32,244.88,19001.0,245.32,245.94,244.32,244.88,19001.0
2020-04-09 10:25:00,244.82,245.62,244.64,245.21,20927.0,244.82,245.62,244.64,245.21,20927.0
2020-04-09 10:30:00,244.98,245.9,244.0,245.57,42294.0,244.98,245.9,244.0,245.57,42294.0
2020-04-09 10:35:00,245.66,246.96,245.61,246.79,12398.0,245.66,246.96,245.61,246.79,12398.0
2020-04-09 10:40:00,246.79,248.61,246.79,248.16,12550.0,246.79,248.61,246.79,248.16,12550.0
2020-04-09 10:45:00,248.1,248.75,247.73,247.92,16212.0,248.1,248.75,247.73,247.92,16212.0
2020-04-09 10:50:00,247.95,248.58,247.69,247.7,12260.0,247.95,248.58,247.69,247.7,12260.0
2020-04-09 10:55:00,247.7,248.1,246.97,247.36,13920.0,247.7,248.1,246.97,247.36,13920.0
2020-04-09 11:00:00,247.24,247.24,245.75,245.77,16269.0,247.24,247.24,245.75,245.77,16269.0
2020-04-09 11:05:00,245.88,245.88,244.73,245.03,8893.0,245.88,245.88,244.73,245.03,8893.0
2020-04-09 11:10:00,245.2,245.29,244.0,244.61,7688.0,245.2,245.29,244.0,244.61,7688.0
2020-04-09 11:15:00,244.61,244.72,243.5,243.78,8685.0,244.61,244.72,243.5,243.78,8685.0
2020-04-09 11:20:00,243.81,244.2,243.4,243.66,18296.0,243.81,244.2,243.4,243.66,18296.0
2020-04-09 11:25:00,243.43,245.28,243.0,245.28,19479.0,243.43,245.28,243.0,245.28,19479.0
2020-04-09 11:30:00,245.14,246.23,244.89,245.99,19131.0,245.14,246.23,244.89,245.99,19131.0
2020-04-09 11:35:00,246.1,247.26,246.1,247.02,8250.0,246.1,247.26,246.1,247.02,8250.0
2020-04-09 11:40:00,247.22,247.25,246.66,247.08,3710.0,247.22,247.25,246.66,247.08,3710.0
2020-04-09 11:45:00,246.98,247.02,246.43,247.02,4862.0,246.98,247.02,246.43,247.02,4862.0
2020-04-09 11:50:00,247.07,247.07,246.15,246.5,2700.0,247.07,247.07,246.15,246.5,2700.0
2020-04-09 11:55:00,246.36,247.22,246.35,246.97,4100.0,246.36,247.22,246.35,246.97,4100.0
2020-04-09 12:00:00,247.02,247.49,246.74,247.49,8856.0,247.02,247.49,246.74,247.49,8856.0
2020-04-09 12:05:00,247.33,247.75,246.92,247.1,3513.0,247.33,247.75,246.92,247.1,3513.0
2020-04-09 12:10:00,247.0,247.0,246.32,246.43,17501.0,247.0,247.0,246.32,246.43,17501.0
2020-04-09 12:15:00,246.33,247.03,246.24,246.97,15411.0,246.33,247.03,246.24,246.97,15411.0
2020-04-09 12:20:00,247.0,247.5,246.79,247.34,13662.0,247.0,247.5,246.79,247.34,13662.0
2020-04-09 12:25:00,247.21,247.22,246.82,246.82,3842.0,247.21,247.22,246.82,246.82,3842.0
2020-04-09 12:30:00,246.81,247.1,246.68,246.69,4267.0,246.81,247.1,246.68,246.69,4267.0
2020-04-09 12:35:00,246.56,247.24,246.5,247.24,3630.0,246.56,247.24,246.5,247.24,3630.0
2020-04-09 12:40:00,247.17,247.55,247.14,247.34,3084.0,247.17,247.55,247.14,247.34,3084.0
2020-04-09 12:45:00,247.22,247.47,247.06,247.4,2834.0,247.22,247.47,247.06,247.4,2834.0
2020-04-09 12:50:00,247.29,247.9,247.29,247.83,3116.0,247.29,247.9,247.29,247.83,3116.0
2020-04-09 12:55:00,247.83,248.77,247.83,248.28,5855.0,247.83,248.77,247.83,248.28,5855.0
2020-04-09 13:00:00,248.3,248.3,247.83,247.91,5828.0,248.3,248.3,247.83,247.91,5828.0
2020-04-09 13:05:00,247.73,247.81,247.56,247.79,2306.0,247.73,247.81,247.56,247.79,2306.0
2020-04-09 13:10:00,247.81,247.82,246.98,247.51,4976.0,247.81,247.82,246.98,247.51,4976.0
2020-04-09 13:15:00,247.6,247.6,247.32,247.57,2099.0,247.6,247.6,247.32,247.57,2099.0
2020-04-09 13:20:00,247.58,248.06,247.42,248.05,2729.0,247.58,248.06,247.42,248.05,2729.0
2020-04-09 13:25:00,247.91,248.12,247.71,247.74,5123.0,247.91,248.12,247.71,247.74,5123.0
2020-04-09 13:30:00,247.95,247.97,247.56,247.84,5933.0,247.95,247.97,247.56,247.84,5933.0
2020-04-09 13:35:00,247.7,247.7,246.6,247.29,4349.0,247.7,247.7,246.6,247.29,4349.0
2020-04-09 13:40:00,247.32,247.65,247.12,247.46,6026.0,247.32,247.65,247.12,247.46,6026.0
2020-04-09 13:45:00,247.37,247.37,246.76,246.76,11088.0,247.37,247.37,246.76,246.76,11088.0
2020-04-09 13:50:00,246.73,246.89,246.43,246.58,5423.0,246.73,246.89,246.43,246.58,5423.0
2020-04-09 13:55:00,246.6,246.71,245.71,245.72,11513.0,246.6,246.71,245.71,245.72,11513.0
2020-04-09 14:00:00,245.56,246.62,245.49,246.51,19522.0,245.56,246.62,245.49,246.51,19522.0
2020-04-09 14:05:00,246.39,246.46,245.97,246.15,4619.0,246.39,246.46,245.97,246.15,4619.0
2020-04-09 14:10:00,246.15,246.39,245.88,245.9,5123.0,246.15,246.39,245.88,245.9,5123.0
2020-04-09 14:15:00,246.12,246.19,245.61,245.8,4100.0,246.12,246.19,245.61,245.8,4100.0
2020-04-09 14:20:00,245.56,246.11,245.56,246.06,13968.0,245.56,246.11,245.56,246.06,13968.0
2020-04-09 14:25:00,246.02,246.2,245.81,245.92,5885.0,246.02,246.2,245.81,245.92,5885.0
2020-04-09 14:30:00,245.84,246.87,245.84,246.48,4029.0,245.84,246.87,245.84,246.48,4029.0
2020-04-09 14:35:00,246.36,246.76,246.35,246.75,5251.0,246.36,246.76,246.35,246.75,5251.0
2020-04-09 14:40:00,246.82,246.82,246.28,246.72,3501.0,246.82,246.82,246.28,246.72,3501.0
2020-04-09 14:45:00,246.83,246.83,245.53,246.02,14594.0,246.83,246.83,245.53,246.02,14594.0
2020-04-09 14:50:00,245.95,246.07,245.64,245.7,6286.0,245.95,246.07,245.64,245.7,6286.0
2020-04-09 14:55:00,245.8,245.8,245.03,245.05,10987.0,245.8,245.8,245.03,245.05,10987.0
2020-04-09 15:00:00,245.0,246.21,245.0,245.61,12412.0,245.0,246.21,245.0,245.61,12412.0
2020-04-09 15:05:00,245.57,245.81,245.26,245.78,8067.0,245.57,245.81,245.26,245.78,8067.0
2020-04-09 15:10:00,245.72,246.44,245.61,246.33,15448.0,245.72,246.44,245.61,246.33,15448.0
2020-04-09 15:15:00,246.41,246.42,245.64,245.64,8476.0,246.41,246.42,245.64,245.64,8476.0
2020-04-09 15:20:00,245.77,245.95,245.15,245.81,9676.0,245.77,245.95,245.15,245.81,9676.0
2020-04-09 15:25:00,245.88,246.89,245.88,246.89,12003.0,245.88,246.89,245.88,246.89,12003.0
2020-04-09 15:30:00,246.94,247.46,246.81,247.32,15605.0,246.94,247.46,246.81,247.32,15605.0
2020-04-09 15:35:00,247.33,247.33,246.49,246.88,13247.0,247.33,247.33,246.49,246.88,13247.0
2020-04-09 15:40:00,247.02,247.12,246.69,246.87,10800.0,247.02,247.12,246.69,246.87,10800.0
2020-04-09 15:45:00,246.87,246.97,245.33,245.63,19803.0,246.87,246.97,245.33,245.63,19803.0
2020-04-09 15:50:00,245.73,246.0,244.57,245.98,77642.0,245.73,246.0,244.57,245.98,77642.0
2020-04-09 15:55:00,245.96,246.98,245.93,246.61,69630.0,245.96,246.98,245.93,246.61,69630.0
2020-04-13 09:30:00,244.28,245.4,244.0,245.2,27334.0,244.28,245.4,244.0,245.2,27334.0
2020-04-13 09:35:00,245.41,248.85,244.75,246.93,14462.0,245.41,248.85,244.75,246.93,14462.0
2020-04-13 09:40:00,246.5,247.0,245.02,245.73,5016.0,246.5,247.0,245.02,245.73,5016.0
2020-04-13 09:45:00,245.71,246.16,245.01,245.31,4550.0,245.71,246.16,245.01,245.31,4550.0
2020-04-13 09:50:00,245.09,245.69,243.81,243.81,18866.0,245.09,245.69,243.81,243.81,18866.0
2020-04-13 09:55:00,243.81,244.77,243.8,244.36,20359.0,243.81,244.77,243.8,244.36,20359.0
2020-04-13 10:00:00,244.58,246.01,244.47,245.8,5855.0,244.58,246.01,244.47,245.8,5855.0
2020-04-13 10:05:00,245.95,246.43,245.39,246.35,7537.0,245.95,246.43,245.39,246.35,7537.0
2020-04-13 10:10:00,246.65,246.84,246.11,246.31,2612.0,246.65,246.84,246.11,246.31,2612.0
2020-04-13 10:15:00,246.06,246.09,245.61,246.05,1300.0,246.06,246.09,245.61,246.05,1300.0
2020-04-13 10:20:00,245.73,246.05,244.88,245.38,4901.0,245.73,246.05,244.88,245.38,4901.0
2020-04-13 10:25:00,245.34,245.89,245.04,245.13,6745.0,245.34,245.89,245.04,245.13,6745.0
2020-04-13 10:30:00,245.66,245.74,245.18,245.48,1700.0,245.66,245.74,245.18,245.48,1700.0
2020-04-13 10:35:00,245.45,245.92,245.21,245.71,4575.0,245.45,245.92,245.21,245.71,4575.0
2020-04-13 10:40:00,245.56,245.97,245.25,245.26,3500.0,245.56,245.97,245.25,245.26,3500.0
2020-04-13 10:45:00,245.56,246.13,245.35,245.93,6588.0,245.56,246.13,245.35,245.93,6588.0
2020-04-13 10:50:00,245.97,246.83,245.82,245.82,8850.0,245.97,246.83,245.82,245.82,8850.0
2020-04-13 10:55:00,245.88,246.9,245.71,246.85,4786.0,245.88,246.9,245.71,246.85,4786.0
2020-04-13 11:00:00,247.0,247.07,246.54,246.88,6200.0,247.0,247.07,246.54,246.88,6200.0
2020-04-13 11:05:00,246.8,246.9,246.54,246.59,11535.0,246.8,246.9,246.54,246.59,11535.0
2020-04-13 11:10:00,246.71,247.46,246.69,247.45,6740.0,246.71,247.46,246.69,247.45,6740.0
2020-04-13 11:15:00,247.27,247.54,246.7,246.7,4710.0,247.27,247.54,246.7,246.7,4710.0
2020-04-13 11:20:00,246.39,247.05,246.39,246.82,900.0,246.39,247.05,246.39,246.82,900.0
2020-04-13 11:25:00,247.04,247.35,246.85,247.14,2381.0,247.04,247.35,246.85,247.14,2381.0
2020-04-13 11:30:00,247.17,248.08,247.03,247.9,7750.0,247.17,248.08,247.03,247.9,7750.0
2020-04-13 11:35:00,247.84,248.49,247.84,248.23,6834.0,247.84,248.49,247.84,248.23,6834.0
2020-04-13 11:40:00,248.28,248.77,248.1,248.38,15831.0,248.28,248.77,248.1,248.38,15831.0
2020-04-13 11:45:00,248.39,249.23,248.37,249.11,8090.0,248.39,249.23,248.37,249.11,8090.0
2020-04-13 11:50:00,249.03,250.29,249.0,249.96,16992.0,249.03,250.29,249.0,249.96,16992.0
2020-04-13 11:55:00,249.86,249.95,249.5,249.57,7942.0,249.86,249.95,249.5,249.57,7942.0
2020-04-13 12:00:00,249.56,250.69,249.56,250.69,14387.0,249.56,250.69,249.56,250.69,14387.0
2020-04-13 12:05:00,250.59,250.73,248.54,248.55,8260.0,250.59,250.73,248.54,248.55,8260.0
2020-04-13 12:10:00,248.39,249.41,248.37,249.41,4467.0,248.39,249.41,248.37,249.41,4467.0
2020-04-13 12:15:00,249.51,249.6,249.24,249.37,6786.0,249.51,249.6,249.24,249.37,6786.0
2020-04-13 12:20:00,249.3,250.3,249.21,250.25,9045.0,249.3,250.3,249.21,250.25,9045.0
2020-04-13 12:25:00,250.16,250.19,249.37,249.37,6608.0,250.16,250.19,249.37,249.37,6608.0
2020-04-13 12:30:00,249.39,249.65,249.29,249.29,3940.0,249.39,249.65,249.29,249.29,3940.0
2020-04-13 12:35:00,249.09,249.12,248.56,248.85,5696.0,249.09,249.12,248.56,248.85,5696.0
2020-04-13 12:40:00,248.89,249.01,248.72,248.88,3478.0,248.89,249.01,248.72,248.88,3478.0
2020-04-13 12:45:00,248.99,249.51,248.99,249.38,7829.0,248.99,249.51,248.99,249.38,7829.0
2020-04-13 12:50:00,249.29,249.39,248.79,248.84,5657.0,249.29,249.39,248.79,248.84,5657.0
2020-04-13 12:55:00,248.79,248.95,248.55,248.78,7582.0,248.79,248.95,248.55,248.78,7582.0
2020-04-13 13:00:00,248.7,248.75,248.14,248.14,10884.0,248.7,248.75,248.14,248.14,10884.0
2020-04-13 13:05:00,248.14,248.86,247.9,248.72,16225.0,248.14,248.86,247.9,248.72,16225.0
2020-04-13 13:10:00,248.76,248.85,247.91,247.91,8434.0,248.76,248.85,247.91,247.91,8434.0
2020-04-13 13:15:00,247.66,248.79,247.63,248.77,10815.0,247.66,248.79,247.63,248.77,10815.0
2020-04-13 13:20:00,248.71,248.85,248.37,248.61,4287.0,248.71,248.85,248.37,248.61,4287.0
2020-04-13 13:25:00,248.59,248.76,248.12,248.59,4410.0,248.59,248.76,248.12,248.59,4410.0
2020-04-13 13:30:00,248.5,249.04,248.45,248.86,8769.0,248.5,249.04,248.45,248.86,8769.0
2020-04-13 13:35:00,248.7,249.64,248.55,249.21,5362.0,248.7,249.64,248.55,249.21,5362.0
2020-04-13 13:40:00,249.14,249.47,248.76,249.47,4760.0,249.14,249.47,248.76,249.47,4760.0
2020-04-13 13:45:00,249.47,249.79,249.22,249.54,6975.0,249.47,249.79,249.22,249.54,6975.0
2020-04-13 13:50:00,249.6,250.49,249.55,250.13,5197.0,249.6,250.49,249.55,250.13,5197.0
2020-04-13 13:55:00,250.35,250.76,250.17,250.52,6577.0,250.35,250.76,250.17,250.52,6577.0
2020-04-13 14:00:00,250.52,250.78,249.99,250.48,6469.0,250.52,250.78,249.99,250.48,6469.0
2020-04-13 14:05:00,250.37,250.61,249.28,249.28,5652.0,250.37,250.61,249.28,249.28,5652.0
2020-04-13 14:10:00,249.35,249.5,248.86,248.9,5424.0,249.35,249.5,248.86,248.9,5424.0
2020-04-13 14:15:00,249.0,249.83,248.87,249.74,7276.0,249.0,249.83,248.87,249.74,7276.0
2020-04-13 14:20:00,249.57,250.07,249.52,250.07,3360.0,249.57,250.07,249.52,250.07,3360.0
2020-04-13 14:25:00,250.17,250.52,249.68,250.2,8421.0,250.17,250.52,249.68,250.2,8421.0
2020-04-13 14:30:00,250.48,250.64,250.3,250.58,5029.0,250.48,250.64,250.3,250.58,5029.0
2020-04-13 14:35:00,250.43,250.69,250.11,250.62,7087.0,250.43,250.69,250.11,250.62,7087.0
2020-04-13 14:40:00,250.63,250.79,250.31,250.49,6401.0,250.63,250.79,250.31,250.49,6401.0
2020-04-13 14:45:00,250.49,251.23,250.36,251.09,7250.0,250.49,251.23,250.36,251.09,7250.0
2020-04-13 14:50:00,250.95,251.25,250.01,250.22,8172.0,250.95,251.25,250.01,250.22,8172.0
2020-04-13 14:55:00,250.22,250.61,250.01,250.3,8694.0,250.22,250.61,250.01,250.3,8694.0
2020-04-13 15:00:00,250.42,250.5,250.11,250.41,5561.0,250.42,250.5,250.11,250.41,5561.0
2020-04-13 15:05:00,250.6,250.6,249.91,250.14,6774.0,250.6,250.6,249.91,250.14,6774.0
2020-04-13 15:10:00,250.08,250.21,249.62,249.65,7451.0,250.08,250.21,249.62,249.65,7451.0
2020-04-13 15:15:00,249.81,251.36,249.44,251.35,9871.0,249.81,251.36,249.44,251.35,9871.0
2020-04-13 15:20:00,251.46,251.73,251.04,251.25,7521.0,251.46,251.73,251.04,251.25,7521.0
2020-04-13 15:25:00,251.23,251.23,250.45,251.0,10411.0,251.23,251.23,250.45,251.0,10411.0
2020-04-13 15:30:00,251.11,252.04,250.93,251.77,12914.0,251.11,252.04,250.93,251.77,12914.0
2020-04-13 15:35:00,251.97,252.12,251.63,251.7,12243.0,251.97,252.12,251.63,251.7,12243.0
2020-04-13 15:40:00,251.66,251.74,251.18,251.57,8830.0,251.66,251.74,251.18,251.57,8830.0
2020-04-13 15:45:00,251.34,252.1,251.01,251.88,10109.0,251.34,252.1,251.01,251.88,10109.0
2020-04-13 15:50:00,252.17,253.83,251.72,253.34,84221.0,252.17,253.83,251.72,253.34,84221.0
2020-04-13 15:55:00,253.49,253.72,252.17,252.48,93973.0,253.49,253.72,252.17,252.48,93973.0
2020-04-14 09:30:00,257.44,258.46,256.0,258.39,42383.0,257.44,258.46,256.0,258.39,42383.0
2020-04-14 09:35:00,258.0,259.54,255.0,255.87,18916.0,258.0,259.54,255.0,255.87,18916.0
2020-04-14 09:40:00,257.55,257.55,255.0,255.1,23268.0,257.55,257.55,255.0,255.1,23268.0
2020-04-14 09:45:00,255.4,257.52,253.51,257.52,25089.0,255.4,257.52,253.51,257.52,25089.0
2020-04-14 09:50:00,257.38,258.95,257.02,258.26,15461.0,257.38,258.95,257.02,258.26,15461.0
2020-04-14 09:55:00,257.38,258.96,257.03,258.96,14000.0,257.38,258.96,257.03,258.96,14000.0
2020-04-14 10:00:00,258.6,260.73,258.42,260.47,11358.0,258.6,260.73,258.42,260.47,11358.0
2020-04-14 10:05:00,260.72,261.6,260.47,261.12,20589.0,260.72,261.6,260.47,261.12,20589.0
2020-04-14 10:10:00,261.31,261.57,260.68,261.01,26898.0,261.31,261.57,260.68,261.01,26898.0
2020-04-14 10:15:00,261.13,262.86,260.92,262.45,28377.0,261.13,262.86,260.92,262.45,28377.0
2020-04-14 10:20:00,262.55,262.63,260.63,260.63,10882.0,262.55,262.63,260.63,260.63,10882.0
2020-04-14 10:25:00,260.73,261.41,260.54,261.38,13086.0,260.73,261.41,260.54,261.38,13086.0
2020-04-14 10:30:00,261.12,261.5,260.88,261.5,8922.0,261.12,261.5,260.88,261.5,8922.0
2020-04-14 10:35:00,261.55,262.7,261.55,262.26,13266.0,261.55,262.7,261.55,262.26,13266.0
2020-04-14 10:40:00,262.07,262.7,261.86,262.51,11585.0,262.07,262.7,261.86,262.51,11585.0
2020-04-14 10:45:00,262.58,263.51,262.56,263.12,26961.0,262.58,263.51,262.56,263.12,26961.0
2020-04-14 10:50:00,262.99,263.25,262.46,262.95,14774.0,262.99,263.25,262.46,262.95,14774.0
2020-04-14 10:55:00,262.96,263.88,262.9,263.78,23521.0,262.96,263.88,262.9,263.78,23521.0
2020-04-14 11:00:00,263.87,264.97,263.77,264.59,15509.0,263.87,264.97,263.77,264.59,15509.0
2020-04-14 11:05:00,264.56,265.0,264.16,264.36,28184.0,264.56,265.0,264.16,264.36,28184.0
2020-04-14 11:10:00,264.47,264.56,263.51,263.76,30312.0,264.47,264.56,263.51,263.76,30312.0
2020-04-14 11:15:00,263.82,264.19,263.38,263.41,15408.0,263.82,264.19,263.38,263.41,15408.0
2020-04-14 11:20:00,263.66,264.19,263.42,264.16,23327.0,263.66,264.19,263.42,264.16,23327.0
2020-04-14 11:25:00,264.1,264.49,264.02,264.49,17278.0,264.1,264.49,264.02,264.49,17278.0
2020-04-14 11:30:00,264.3,265.0,264.23,264.94,45885.0,264.3,265.0,264.23,264.94,45885.0
2020-04-14 11:35:00,264.92,265.66,264.52,264.77,19434.0,264.92,265.66,264.52,264.77,19434.0
2020-04-14 11:40:00,264.82,265.27,264.45,264.74,16489.0,264.82,265.27,264.45,264.74,16489.0
2020-04-14 11:45:00,264.55,265.0,264.4,264.78,11149.0,264.55,265.0,264.4,264.78,11149.0
2020-04-14 11:50:00,264.72,264.97,264.43,264.75,9684.0,264.72,264.97,264.43,264.75,9684.0
2020-04-14 11:55:00,264.69,264.74,263.76,263.87,7272.0,264.69,264.74,263.76,263.87,7272.0
2020-04-14 12:00:00,264.08,264.66,264.08,264.25,9268.0,264.08,264.66,264.08,264.25,9268.0
2020-04-14 12:05:00,264.19,264.51,263.91,264.1,6478.0,264.19,264.51,263.91,264.1,6478.0
2020-04-14 12:10:00,264.35,264.39,263.65,263.65,5766.0,264.35,264.39,263.65,263.65,5766.0
2020-04-14 12:15:00,263.65,264.25,263.64,264.01,10208.0,263.65,264.25,263.64,264.01,10208.0
2020-04-14 12:20:00,263.78,264.12,263.33,263.46,10534.0,263.78,264.12,263.33,263.46,10534.0
2020-04-14 12:25:00,263.35,263.54,262.94,262.97,10069.0,263.35,263.54,262.94,262.97,10069.0
2020-04-14 12:30:00,262.98,263.34,262.85,262.85,18222.0,262.98,263.34,262.85,262.85,18222.0
2020-04-14 12:35:00,262.55,262.78,262.34,262.55,3331.0,262.55,262.78,262.34,262.55,3331.0
2020-04-14 12:40:00,262.96,262.96,262.37,262.73,9111.0,262.96,262.96,262.37,262.73,9111.0
2020-04-14 12:45:00,262.73,262.73,261.39,261.58,22227.0,262.73,262.73,261.39,261.58,22227.0
2020-04-14 12:50:00,261.55,262.46,261.25,262.46,40370.0,261.55,262.46,261.25,262.46,40370.0
2020-04-14 12:55:00,262.47,262.72,262.12,262.44,16341.0,262.47,262.72,262.12,262.44,16341.0
2020-04-14 13:00:00,262.33,262.6,262.09,262.27,7432.0,262.33,262.6,262.09,262.27,7432.0
2020-04-14 13:05:00,262.44,262.49,261.7,262.23,5375.0,262.44,262.49,261.7,262.23,5375.0
2020-04-14 13:10:00,262.17,262.31,261.86,261.9,5181.0,262.17,262.31,261.86,261.9,5181.0
2020-04-14 13:15:00,261.8,262.08,261.76,261.89,5468.0,261.8,262.08,261.76,261.89,5468.0
2020-04-14 13:20:00,261.88,262.56,261.87,262.5,6508.0,261.88,262.56,261.87,262.5,6508.0
2020-04-14 13:25:00,262.6,262.93,262.52,262.82,22349.0,262.6,262.93,262.52,262.82,22349.0
2020-04-14 13:30:00,262.92,263.53,262.86,263.53,6642.0,262.92,263.53,262.86,263.53,6642.0
2020-04-14 13:35:00,263.6,263.6,263.1,263.28,5853.0,263.6,263.6,263.1,263.28,5853.0
2020-04-14 13:40:00,263.37,263.57,262.96,263.4,6600.0,263.37,263.57,262.96,263.4,6600.0
2020-04-14 13:45:00,263.38,264.0,263.2,263.92,7214.0,263.38,264.0,263.2,263.92,7214.0
2020-04-14 13:50:00,263.71,264.1,263.66,263.69,16965.0,263.71,264.1,263.66,263.69,16965.0
2020-04-14 13:55:00,263.79,264.02,263.76,264.02,6884.0,263.79,264.02,263.76,264.02,6884.0
2020-04-14 14:00:00,263.66,263.77,263.11,263.72,8483.0,263.66,263.77,263.11,263.72,8483.0
2020-04-14 14:05:00,263.73,263.73,263.08,263.19,5845.0,263.73,263.73,263.08,263.19,5845.0
2020-04-14 14:10:00,263.19,263.7,263.08,263.58,6009.0,263.19,263.7,263.08,263.58,6009.0
2020-04-14 14:15:00,263.58,263.89,263.46,263.88,5978.0,263.58,263.89,263.46,263.88,5978.0
2020-04-14 14:20:00,263.84,264.07,263.61,263.81,5158.0,263.84,264.07,263.61,263.81,5158.0
2020-04-14 14:25:00,263.7,263.98,263.24,263.86,7797.0,263.7,263.98,263.24,263.86,7797.0
2020-04-14 14:30:00,263.8,263.92,263.44,263.81,5122.0,263.8,263.92,263.44,263.81,5122.0
2020-04-14 14:35:00,263.91,264.01,263.76,263.94,8747.0,263.91,264.01,263.76,263.94,8747.0
2020-04-14 14:40:00,263.83,264.04,263.33,263.56,7184.0,263.83,264.04,263.33,263.56,7184.0
2020-04-14 14:45:00,263.5,263.5,263.09,263.4,5518.0,263.5,263.5,263.09,263.4,5518.0
2020-04-14 14:50:00,263.28,264.15,263.28,263.68,11353.0,263.28,264.15,263.28,263.68,11353.0
2020-04-14 14:55:00,263.69,263.8,263.5,263.76,6098.0,263.69,263.8,263.5,263.76,6098.0
2020-04-14 15:00:00,263.66,263.66,263.23,263.25,11491.0,263.66,263.66,263.23,263.25,11491.0
2020-04-14 15:05:00,263.22,263.44,263.11,263.36,9020.0,263.22,263.44,263.11,263.36,9020.0
2020-04-14 15:10:00,263.31,263.5,263.15,263.48,11955.0,263.31,263.5,263.15,263.48,11955.0
2020-04-14 15:15:00,263.4,263.41,262.72,263.0,32858.0,263.4,263.41,262.72,263.0,32858.0
2020-04-14 15:20:00,263.0,263.22,262.76,262.9,9110.0,263.0,263.22,262.76,262.9,9110.0
2020-04-14 15:25:00,263.03,263.34,262.2,262.32,24804.0,263.03,263.34,262.2,262.32,24804.0
2020-04-14 15:30:00,262.38,263.16,262.36,263.16,16021.0,262.38,263.16,262.36,263.16,16021.0
2020-04-14 15:35:00,263.03,263.97,262.51,263.09,37583.0,263.03,263.97,262.51,263.09,37583.0
2020-04-14 15:40:00,262.96,263.13,262.67,262.94,16261.0,262.96,263.13,262.67,262.94,16261.0
2020-04-14 15:45:00,263.01,263.14,262.4,262.83,20778.0,263.01,263.14,262.4,262.83,20778.0
2020-04-14 15:50:00,262.83,263.13,261.67,262.18,45660.0,262.83,263.13,261.67,262.18,45660.0
2020-04-14 15:55:00,261.95,262.49,261.41,262.41,83341.0,261.95,262.49,261.41,262.41,83341.0
2020-04-15 09:30:00,260.16,262.78,260.01,262.04,37220.0,260.16,262.78,260.01,262.04,37220.0
2020-04-15 09:35:00,262.39,262.82,261.0,261.98,11037.0,262.39,262.82,261.0,261.98,11037.0
2020-04-15 09:40:00,261.21,261.36,260.18,261.14,5072.0,261.21,261.36,260.18,261.14,5072.0
2020-04-15 09:45:00,260.66,260.66,257.04,259.29,14603.0,260.66,260.66,257.04,259.29,14603.0
2020-04-15 09:50:00,259.29,259.46,257.1,257.53,37906.0,259.29,259.46,257.1,257.53,37906.0
2020-04-15 09:55:00,257.68,259.3,257.02,257.33,30598.0,257.68,259.3,257.02,257.33,30598.0
2020-04-15 10:00:00,257.28,258.5,257.15,258.25,10354.0,257.28,258.5,257.15,258.25,10354.0
2020-04-15 10:05:00,258.1,258.59,257.92,258.3,6514.0,258.1,258.59,257.92,258.3,6514.0
2020-04-15 10:10:00,258.47,259.15,258.08,258.52,19751.0,258.47,259.15,258.08,258.52,19751.0
2020-04-15 10:15:00,258.74,258.74,257.03,257.17,6030.0,258.74,258.74,257.03,257.17,6030.0
2020-04-15 10:20:00,257.02,257.55,256.05,257.48,5862.0,257.02,257.55,256.05,257.48,5862.0
2020-04-15 10:25:00,257.66,257.66,256.64,257.08,17995.0,257.66,257.66,256.64,257.08,17995.0
2020-04-15 10:30:00,256.95,258.38,256.83,257.0,17294.0,256.95,258.38,256.83,257.0,17294.0
2020-04-15 10:35:00,256.8,257.3,256.28,256.72,18943.0,256.8,257.3,256.28,256.72,18943.0
2020-04-15 10:40:00,256.81,257.91,256.77,257.15,17048.0,256.81,257.91,256.77,257.15,17048.0
2020-04-15 10:45:00,257.13,257.29,256.8,257.1,20319.0,257.13,257.29,256.8,257.1,20319.0
2020-04-15 10:50:00,256.97,257.59,256.61,257.36,14876.0,256.97,257.59,256.61,257.36,14876.0
2020-04-15 10:55:00,257.42,258.32,256.74,258.32,29089.0,257.42,258.32,256.74,258.32,29089.0
2020-04-15 11:00:00,258.13,258.57,257.69,257.7,25005.0,258.13,258.57,257.69,257.7,25005.0
2020-04-15 11:05:00,257.95,258.02,257.12,257.24,40104.0,257.95,258.02,257.12,257.24,40104.0
2020-04-15 11:10:00,257.24,257.48,256.64,256.93,31948.0,257.24,257.48,256.64,256.93,31948.0
2020-04-15 11:15:00,257.11,257.36,256.49,256.95,23500.0,257.11,257.36,256.49,256.95,23500.0
2020-04-15 11:20:00,257.03,257.12,256.43,256.43,17039.0,257.03,257.12,256.43,256.43,17039.0
2020-04-15 11:25:00,256.46,256.5,256.02,256.07,19978.0,256.46,256.5,256.02,256.07,19978.0
2020-04-15 11:30:00,256.09,256.64,256.07,256.53,25271.0,256.09,256.64,256.07,256.53,25271.0
2020-04-15 11:35:00,256.37,257.21,255.7,255.92,11867.0,256.37,257.21,255.7,255.92,11867.0
2020-04-15 11:40:00,255.83,256.48,255.72,256.14,4421.0,255.83,256.48,255.72,256.14,4421.0
2020-04-15 11:45:00,256.39,256.87,256.15,256.7,3745.0,256.39,256.87,256.15,256.7,3745.0
2020-04-15 11:50:00,256.63,257.12,256.55,256.86,7556.0,256.63,257.12,256.55,256.86,7556.0
2020-04-15 11:55:00,256.98,257.28,256.51,256.84,5606.0,256.98,257.28,256.51,256.84,5606.0
2020-04-15 12:00:00,256.65,257.42,256.64,257.24,7794.0,256.65,257.42,256.64,257.24,7794.0
2020-04-15 12:05:00,257.23,257.23,256.64,256.85,2650.0,257.23,257.23,256.64,256.85,2650.0
2020-04-15 12:10:00,256.93,257.05,256.52,256.96,11150.0,256.93,257.05,256.52,256.96,11150.0
2020-04-15 12:15:00,256.79,257.03,256.5,256.5,2000.0,256.79,257.03,256.5,256.5,2000.0
2020-04-15 12:20:00,256.57,256.91,256.18,256.34,6800.0,256.57,256.91,256.18,256.34,6800.0
2020-04-15 12:25:00,256.21,256.57,255.8,256.41,6535.0,256.21,256.57,255.8,256.41,6535.0
2020-04-15 12:30:00,256.38,256.38,255.26,255.32,18426.0,256.38,256.38,255.26,255.32,18426.0
2020-04-15 12:35:00,255.27,255.54,254.85,255.21,12526.0,255.27,255.54,254.85,255.21,12526.0
2020-04-15 12:40:00,255.09,255.48,254.31,255.43,14251.0,255.09,255.48,254.31,255.43,14251.0
2020-04-15 12:45:00,255.42,256.01,254.61,255.34,38064.0,255.42,256.01,254.61,255.34,38064.0
2020-04-15 12:50:00,255.58,256.38,255.39,255.94,12977.0,255.58,256.38,255.39,255.94,12977.0
2020-04-15 12:55:00,256.02,256.25,255.61,255.96,4251.0,256.02,256.25,255.61,255.96,4251.0
2020-04-15 13:00:00,255.97,256.12,255.33,255.65,7413.0,255.97,256.12,255.33,255.65,7413.0
2020-04-15 13:05:00,255.55,255.57,254.58,254.59,12540.0,255.55,255.57,254.58,254.59,12540.0
2020-04-15 13:10:00,254.52,254.91,254.39,254.67,14658.0,254.52,254.91,254.39,254.67,14658.0
2020-04-15 13:15:00,254.64,255.5,254.37,255.17,19230.0,254.64,255.5,254.37,255.17,19230.0
2020-04-15 13:20:00,255.19,256.3,255.07,256.21,12245.0,255.19,256.3,255.07,256.21,12245.0
2020-04-15 13:25:00,256.16,256.37,255.81,256.3,10419.0,256.16,256.37,255.81,256.3,10419.0
2020-04-15 13:30:00,256.3,256.42,255.87,255.96,17957.0,256.3,256.42,255.87,255.96,17957.0
2020-04-15 13:35:00,256.06,256.34,255.97,256.11,3224.0,256.06,256.34,255.97,256.11,3224.0
2020-04-15 13:40:00,256.05,256.49,256.05,256.36,8935.0,256.05,256.49,256.05,256.36,8935.0
2020-04-15 13:45:00,256.23,256.8,256.15,256.8,2980.0,256.23,256.8,256.15,256.8,2980.0
2020-04-15 13:50:00,256.8,257.52,256.8,257.05,6965.0,256.8,257.52,256.8,257.05,6965.0
2020-04-15 13:55:00,256.84,256.9,256.05,256.05,21440.0,256.84,256.9,256.05,256.05,21440.0
2020-04-15 14:00:00,256.11,256.47,255.7,255.94,8855.0,256.11,256.47,255.7,255.94,8855.0
2020-04-15 14:05:00,255.96,256.32,255.87,255.92,7741.0,255.96,256.32,255.87,255.92,7741.0
2020-04-15 14:10:00,256.02,256.28,255.99,256.13,20629.0,256.02,256.28,255.99,256.13,20629.0
2020-04-15 14:15:00,256.07,256.48,255.91,256.2,18747.0,256.07,256.48,255.91,256.2,18747.0
2020-04-15 14:20:00,256.35,256.79,256.13,256.5,17862.0,256.35,256.79,256.13,256.5,17862.0
2020-04-15 14:25:00,256.49,256.49,256.11,256.19,15240.0,256.49,256.49,256.11,256.19,15240.0
2020-04-15 14:30:00,256.26,256.7,256.02,256.54,12234.0,256.26,256.7,256.02,256.54,12234.0
2020-04-15 14:35:00,256.4,256.84,256.35,256.5,11953.0,256.4,256.84,256.35,256.5,11953.0
2020-04-15 14:40:00,256.51,256.68,256.09,256.19,16366.0,256.51,256.68,256.09,256.19,16366.0
2020-04-15 14:45:00,256.33,256.49,255.6,255.6,15482.0,256.33,256.49,255.6,255.6,15482.0
2020-04-15 14:50:00,255.59,256.07,255.15,255.88,18796.0,255.59,256.07,255.15,255.88,18796.0
2020-04-15 14:55:00,255.9,256.4,255.68,256.0,28300.0,255.9,256.4,255.68,256.0,28300.0
2020-04-15 15:00:00,256.1,256.26,255.63,255.96,12043.0,256.1,256.26,255.63,255.96,12043.0
2020-04-15 15:05:00,255.97,256.08,255.63,255.83,12162.0,255.97,256.08,255.63,255.83,12162.0
2020-04-15 15:10:00,255.84,256.04,255.32,255.58,17215.0,255.84,256.04,255.32,255.58,17215.0
2020-04-15 15:15:00,255.58,256.6,255.57,256.07,23236.0,255.58,256.6,255.57,256.07,23236.0
2020-04-15 15:20:00,255.98,256.14,255.81,256.06,10997.0,255.98,256.14,255.81,256.06,10997.0
2020-04-15 15:25:00,256.08,256.12,255.6,255.7,9231.0,256.08,256.12,255.6,255.7,9231.0
2020-04-15 15:30:00,255.75,255.91,255.52,255.85,8139.0,255.75,255.91,255.52,255.85,8139.0
2020-04-15 15:35:00,256.02,256.24,255.83,255.89,21489.0,256.02,256.24,255.83,255.89,21489.0
2020-04-15 15:40:00,255.8,256.04,255.63,256.04,9394.0,255.8,256.04,255.63,256.04,9394.0
2020-04-15 15:45:00,256.09,256.97,255.89,256.7,27796.0,256.09,256.97,255.89,256.7,27796.0
2020-04-15 15:50:00,256.6,256.69,255.08,255.23,38170.0,256.6,256.69,255.08,255.23,38170.0
2020-04-15 15:55:00,255.32,255.93,255.17,255.27,86686.0,255.32,255.93,255.17,255.27,86686.0
2020-04-16 09:30:00,259.04,262.69,259.04,260.87,59689.0,259.04,262.69,259.04,260.87,59689.0
2020-04-16 09:35:00,261.66,261.99,260.05,260.58,8647.0,261.66,261.99,260.05,260.58,8647.0
2020-04-16 09:40:00,260.77,260.77,259.15,259.75,11524.0,260.77,260.77,259.15,259.75,11524.0
2020-04-16 09:45:00,259.8,260.01,259.19,259.56,8897.0,259.8,260.01,259.19,259.56,8897.0
2020-04-16 09:50:00,259.41,259.96,258.6,259.55,8801.0,259.41,259.96,258.6,259.55,8801.0
2020-04-16 09:55:00,259.8,261.01,259.45,261.01,45220.0,259.8,261.01,259.45,261.01,45220.0
2020-04-16 10:00:00,260.67,260.69,259.66,259.84,17909.0,260.67,260.69,259.66,259.84,17909.0
2020-04-16 10:05:00,259.83,260.5,259.75,260.5,12975.0,259.83,260.5,259.75,260.5,12975.0
2020-04-16 10:10:00,260.43,260.71,260.12,260.33,9773.0,260.43,260.71,260.12,260.33,9773.0
2020-04-16 10:15:00,260.28,260.74,259.91,260.74,10901.0,260.28,260.74,259.91,260.74,10901.0
2020-04-16 10:20:00,260.78,261.25,260.11,260.11,13135.0,260.78,261.25,260.11,260.11,13135.0
2020-04-16 10:25:00,260.09,260.25,259.5,260.0,10620.0,260.09,260.25,259.5,260.0,10620.0
2020-04-16 10:30:00,259.95,260.81,259.87,260.76,7097.0,259.95,260.81,259.87,260.76,7097.0
2020-04-16 10:35:00,260.76,261.41,260.76,261.04,11190.0,260.76,261.41,260.76,261.04,11190.0
2020-04-16 10:40:00,260.9,261.91,260.54,261.44,10000.0,260.9,261.91,260.54,261.44,10000.0
2020-04-16 10:45:00,261.4,263.49,261.25,263.05,16398.0,261.4,263.49,261.25,263.05,16398.0
2020-04-16 10:50:00,262.95,263.08,261.68,261.83,9810.0,262.95,263.08,261.68,261.83,9810.0
2020-04-16 10:55:00,262.09,263.59,262.06,263.59,19117.0,262.09,263.59,262.06,263.59,19117.0
2020-04-16 11:00:00,263.77,264.05,263.31,263.62,27047.0,263.77,264.05,263.31,263.62,27047.0
2020-04-16 11:05:00,263.52,263.91,263.1,263.49,15575.0,263.52,263.91,263.1,263.49,15575.0
2020-04-16 11:10:00,263.49,263.82,263.29,263.44,15177.0,263.49,263.82,263.29,263.44,15177.0
2020-04-16 11:15:00,263.4,263.64,262.87,263.27,12743.0,263.4,263.64,262.87,263.27,12743.0
2020-04-16 11:20:00,263.45,264.34,263.27,263.86,22403.0,263.45,264.34,263.27,263.86,22403.0
2020-04-16 11:25:00,263.72,264.0,263.38,263.81,14100.0,263.72,264.0,263.38,263.81,14100.0
2020-04-16 11:30:00,263.56,263.86,263.15,263.21,10260.0,263.56,263.86,263.15,263.21,10260.0
2020-04-16 11:35:00,263.21,263.93,263.2,263.82,17741.0,263.21,263.93,263.2,263.82,17741.0
2020-04-16 11:40:00,263.75,264.3,263.75,264.08,28273.0,263.75,264.3,263.75,264.08,28273.0
2020-04-16 11:45:00,264.08,264.62,264.0,264.55,8321.0,264.08,264.62,264.0,264.55,8321.0
2020-04-16 11:50:00,264.46,264.89,264.0,264.89,10656.0,264.46,264.89,264.0,264.89,10656.0
2020-04-16 11:55:00,264.95,265.05,264.22,264.4,11919.0,264.95,265.05,264.22,264.4,11919.0
2020-04-16 12:00:00,264.5,264.73,264.08,264.2,5000.0,264.5,264.73,264.08,264.2,5000.0
2020-04-16 12:05:00,264.2,264.39,263.44,263.44,9765.0,264.2,264.39,263.44,263.44,9765.0
2020-04-16 12:10:00,263.33,263.53,263.01,263.3,9187.0,263.33,263.53,263.01,263.3,9187.0
2020-04-16 12:15:00,263.33,263.97,263.16,263.52,14997.0,263.33,263.97,263.16,263.52,14997.0
2020-04-16 12:20:00,263.63,263.79,263.08,263.55,7911.0,263.63,263.79,263.08,263.55,7911.0
2020-04-16 12:25:00,263.49,264.0,263.1,263.17,10497.0,263.49,264.0,263.1,263.17,10497.0
2020-04-16 12:30:00,263.36,263.36,262.12,262.19,6435.0,263.36,263.36,262.12,262.19,6435.0
2020-04-16 12:35:00,262.19,262.36,261.82,262.1,7229.0,262.19,262.36,261.82,262.1,7229.0
2020-04-16 12:40:00,262.04,263.0,261.83,262.78,6050.0,262.04,263.0,261.83,262.78,6050.0
2020-04-16 12:45:00,262.67,263.16,262.33,263.04,4493.0,262.67,263.16,262.33,263.04,4493.0
2020-04-16 12:50:00,263.21,263.55,262.98,263.42,8207.0,263.21,263.55,262.98,263.42,8207.0
2020-04-16 12:55:00,263.38,263.63,263.15,263.23,5798.0,263.38,263.63,263.15,263.23,5798.0
2020-04-16 13:00:00,263.21,263.55,263.07,263.18,6251.0,263.21,263.55,263.07,263.18,6251.0
2020-04-16 13:05:00,263.36,263.56,262.83,262.86,10011.0,263.36,263.56,262.83,262.86,10011.0
2020-04-16 13:10:00,262.81,262.92,262.52,262.75,9020.0,262.81,262.92,262.52,262.75,9020.0
2020-04-16 13:15:00,262.85,263.21,262.5,262.72,11629.0,262.85,263.21,262.5,262.72,11629.0
2020-04-16 13:20:00,262.8,263.49,262.71,263.24,8801.0,262.8,263.49,262.71,263.24,8801.0
2020-04-16 13:25:00,263.22,263.52,263.13,263.32,5837.0,263.22,263.52,263.13,263.32,5837.0
2020-04-16 13:30:00,263.22,264.07,263.02,264.02,6900.0,263.22,264.07,263.02,264.02,6900.0
2020-04-16 13:35:00,263.93,264.37,263.81,264.34,6719.0,263.93,264.37,263.81,264.34,6719.0
2020-04-16 13:40:00,264.33,264.65,264.12,264.53,9318.0,264.33,264.65,264.12,264.53,9318.0
2020-04-16 13:45:00,264.53,264.53,264.15,264.21,4114.0,264.53,264.53,264.15,264.21,4114.0
2020-04-16 13:50:00,264.12,264.2,263.12,263.45,7050.0,264.12,264.2,263.12,263.45,7050.0
2020-04-16 13:55:00,263.44,264.1,263.44,263.79,20600.0,263.44,264.1,263.44,263.79,20600.0
2020-04-16 14:00:00,263.77,263.78,263.39,263.65,8336.0,263.77,263.78,263.39,263.65,8336.0
2020-04-16 14:05:00,263.85,264.11,263.41,263.77,13276.0,263.85,264.11,263.41,263.77,13276.0
2020-04-16 14:10:00,263.74,264.05,263.56,264.05,5535.0,263.74,264.05,263.56,264.05,5535.0
2020-04-16 14:15:00,264.06,264.24,263.6,263.78,10800.0,264.06,264.24,263.6,263.78,10800.0
2020-04-16 14:20:00,263.75,263.81,263.15,263.28,10197.0,263.75,263.81,263.15,263.28,10197.0
2020-04-16 14:25:00,263.24,263.68,262.88,263.11,43918.0,263.24,263.68,262.88,263.11,43918.0
2020-04-16 14:30:00,262.96,264.33,262.96,264.22,60351.0,262.96,264.33,262.96,264.22,60351.0
2020-04-16 14:35:00,264.31,264.63,263.69,263.77,29379.0,264.31,264.63,263.69,263.77,29379.0
2020-04-16 14:40:00,263.74,264.15,263.59,264.14,7196.0,263.74,264.15,263.59,264.14,7196.0
2020-04-16 14:45:00,264.15,264.19,263.63,263.63,10395.0,264.15,264.19,263.63,263.63,10395.0
2020-04-16 14:50:00,263.62,264.14,263.5,263.86,10978.0,263.62,264.14,263.5,263.86,10978.0
2020-04-16 14:55:00,263.91,264.09,263.66,263.86,8172.0,263.91,264.09,263.66,263.86,8172.0
2020-04-16 15:00:00,263.95,264.1,263.36,263.9,7743.0,263.95,264.1,263.36,263.9,7743.0
2020-04-16 15:05:00,264.0,264.08,263.53,263.58,9043.0,264.0,264.08,263.53,263.58,9043.0
2020-04-16 15:10:00,263.57,263.76,263.36,263.72,5552.0,263.57,263.76,263.36,263.72,5552.0
2020-04-16 15:15:00,263.8,264.04,263.32,263.55,5710.0,263.8,264.04,263.32,263.55,5710.0
2020-04-16 15:20:00,263.55,264.18,263.44,263.85,13280.0,263.55,264.18,263.44,263.85,13280.0
2020-04-16 15:25:00,263.74,264.14,263.45,264.11,12525.0,263.74,264.14,263.45,264.11,12525.0
2020-04-16 15:30:00,264.01,264.79,263.91,264.71,23728.0,264.01,264.79,263.91,264.71,23728.0
2020-04-16 15:35:00,264.78,264.9,264.3,264.5,16934.0,264.78,264.9,264.3,264.5,16934.0
2020-04-16 15:40:00,264.47,264.5,263.94,264.0,12260.0,264.47,264.5,263.94,264.0,12260.0
2020-04-16 15:45:00,264.02,264.59,263.68,263.68,19498.0,264.02,264.59,263.68,263.68,19498.0
2020-04-16 15:50:00,263.92,264.36,263.51,263.75,63590.0,263.92,264.36,263.51,263.75,63590.0
2020-04-16 15:55:00,263.96,265.28,263.72,264.9,99843.0,263.96,265.28,263.72,264.9,99843.0
2020-04-17 09:30:00,272.33,272.67,267.58,268.12,119455.0,272.33,272.67,267.58,268.12,119455.0
2020-04-17 09:35:00,268.11,268.57,265.15,266.28,13850.0,268.11,268.57,265.15,266.28,13850.0
2020-04-17 09:40:00,267.12,267.95,265.71,266.46,11778.0,267.12,267.95,265.71,266.46,11778.0
2020-04-17 09:45:00,266.44,267.13,265.42,265.53,10173.0,266.44,267.13,265.42,265.53,10173.0
2020-04-17 09:50:00,265.66,266.35,265.18,265.41,22467.0,265.66,266.35,265.18,265.41,22467.0
2020-04-17 09:55:00,265.25,267.36,265.25,266.96,7116.0,265.25,267.36,265.25,266.96,7116.0
2020-04-17 10:00:00,266.8,267.48,266.22,266.88,14774.0,266.8,267.48,266.22,266.88,14774.0
2020-04-17 10:05:00,267.01,267.52,266.49,267.41,9007.0,267.01,267.52,266.49,267.41,9007.0
2020-04-17 10:10:00,267.4,268.2,267.32,268.19,16733.0,267.4,268.2,267.32,268.19,16733.0
2020-04-17 10:15:00,268.02,268.88,267.9,268.04,17436.0,268.02,268.88,267.9,268.04,17436.0
2020-04-17 10:20:00,268.01,268.57,267.64,268.04,8287.0,268.01,268.57,267.64,268.04,8287.0
2020-04-17 10:25:00,268.23,269.71,268.22,269.71,9034.0,268.23,269.71,268.22,269.71,9034.0
2020-04-17 10:30:00,269.71,269.91,269.22,269.51,10269.0,269.71,269.91,269.22,269.51,10269.0
2020-04-17 10:35:00,269.24,270.18,269.19,269.32,16551.0,269.24,270.18,269.19,269.32,16551.0
2020-04-17 10:40:00,269.35,270.49,269.28,269.96,9765.0,269.35,270.49,269.28,269.96,9765.0
2020-04-17 10:45:00,269.77,270.28,269.71,270.28,14621.0,269.77,270.28,269.71,270.28,14621.0
2020-04-17 10:50:00,270.34,270.53,269.98,270.05,16501.0,270.34,270.53,269.98,270.05,16501.0
2020-04-17 10:55:00,269.92,269.92,269.15,269.92,7354.0,269.92,269.92,269.15,269.92,7354.0
2020-04-17 11:00:00,269.95,270.0,269.03,269.21,8861.0,269.95,270.0,269.03,269.21,8861.0
2020-04-17 11:05:00,269.04,269.14,268.54,268.95,6884.0,269.04,269.14,268.54,268.95,6884.0
2020-04-17 11:10:00,268.75,269.0,268.54,268.69,15328.0,268.75,269.0,268.54,268.69,15328.0
2020-04-17 11:15:00,268.71,268.78,268.15,268.42,6791.0,268.71,268.78,268.15,268.42,6791.0
2020-04-17 11:20:00,268.53,268.69,267.99,268.28,9321.0,268.53,268.69,267.99,268.28,9321.0
2020-04-17 11:25:00,268.09,268.14,267.52,267.55,6768.0,268.09,268.14,267.52,267.55,6768.0
2020-04-17 11:30:00,267.65,268.3,267.46,268.3,9653.0,267.65,268.3,267.46,268.3,9653.0
2020-04-17 11:35:00,268.28,269.0,268.28,269.0,7220.0,268.28,269.0,268.28,269.0,7220.0
2020-04-17 11:40:00,268.75,269.75,268.75,269.22,18369.0,268.75,269.75,268.75,269.22,18369.0
2020-04-17 11:45:00,269.34,269.77,269.33,269.76,9871.0,269.34,269.77,269.33,269.76,9871.0
2020-04-17 11:50:00,269.79,269.96,269.26,269.39,10347.0,269.79,269.96,269.26,269.39,10347.0
2020-04-17 11:55:00,269.38,269.56,268.71,268.95,5849.0,269.38,269.56,268.71,268.95,5849.0
2020-04-17 12:00:00,268.94,269.02,267.62,267.92,8835.0,268.94,269.02,267.62,267.92,8835.0
2020-04-17 12:05:00,267.89,268.01,267.01,267.63,8275.0,267.89,268.01,267.01,267.63,8275.0
2020-04-17 12:10:00,267.63,268.15,267.22,267.86,6945.0,267.63,268.15,267.22,267.86,6945.0
2020-04-17 12:15:00,267.96,268.37,267.76,268.37,8665.0,267.96,268.37,267.76,268.37,8665.0
2020-04-17 12:20:00,268.38,268.38,267.54,267.54,6817.0,268.38,268.38,267.54,267.54,6817.0
2020-04-17 12:25:00,267.66,267.79,267.07,267.56,5224.0,267.66,267.79,267.07,267.56,5224.0
2020-04-17 12:30:00,267.61,267.87,267.5,267.74,3462.0,267.61,267.87,267.5,267.74,3462.0
2020-04-17 12:35:00,267.78,268.41,267.63,268.3,3509.0,267.78,268.41,267.63,268.3,3509.0
2020-04-17 12:40:00,268.25,268.69,268.05,268.14,8066.0,268.25,268.69,268.05,268.14,8066.0
2020-04-17 12:45:00,268.1,268.49,267.75,268.49,5140.0,268.1,268.49,267.75,268.49,5140.0
2020-04-17 12:50:00,268.43,269.05,268.31,269.05,4277.0,268.43,269.05,268.31,269.05,4277.0
2020-04-17 12:55:00,269.05,269.05,268.67,268.89,6679.0,269.05,269.05,268.67,268.89,6679.0
2020-04-17 13:00:00,268.92,268.92,268.22,268.31,7742.0,268.92,268.92,268.22,268.31,7742.0
2020-04-17 13:05:00,268.3,269.1,268.29,268.9,6651.0,268.3,269.1,268.29,268.9,6651.0
2020-04-17 13:10:00,269.02,269.12,268.29,268.6,5619.0,269.02,269.12,268.29,268.6,5619.0
2020-04-17 13:15:00,268.29,269.04,268.29,268.88,10237.0,268.29,269.04,268.29,268.88,10237.0
2020-04-17 13:20:00,269.19,269.19,268.49,268.71,9198.0,269.19,269.19,268.49,268.71,9198.0
2020-04-17 13:25:00,268.9,269.56,268.85,269.46,12618.0,268.9,269.56,268.85,269.46,12618.0
2020-04-17 13:30:00,269.54,270.61,269.4,269.87,41544.0,269.54,270.61,269.4,269.87,41544.0
2020-04-17 13:35:00,269.93,270.07,269.62,269.66,7247.0,269.93,270.07,269.62,269.66,7247.0
2020-04-17 13:40:00,269.52,269.52,269.13,269.52,3116.0,269.52,269.52,269.13,269.52,3116.0
2020-04-17 13:45:00,269.38,269.69,269.33,269.47,2721.0,269.38,269.69,269.33,269.47,2721.0
2020-04-17 13:50:00,269.63,269.73,269.42,269.6,5020.0,269.63,269.73,269.42,269.6,5020.0
2020-04-17 13:55:00,269.58,269.58,269.21,269.5,5400.0,269.58,269.58,269.21,269.5,5400.0
2020-04-17 14:00:00,269.43,269.93,269.41,269.88,3924.0,269.43,269.93,269.41,269.88,3924.0
2020-04-17 14:05:00,269.86,270.0,269.41,269.9,6248.0,269.86,270.0,269.41,269.9,6248.0
2020-04-17 14:10:00,269.92,270.0,269.81,269.99,8117.0,269.92,270.0,269.81,269.99,8117.0
2020-04-17 14:15:00,269.86,269.98,269.75,269.85,4028.0,269.86,269.98,269.75,269.85,4028.0
2020-04-17 14:20:00,269.84,269.84,269.59,269.77,2827.0,269.84,269.84,269.59,269.77,2827.0
2020-04-17 14:25:00,269.68,269.9,269.51,269.75,9397.0,269.68,269.9,269.51,269.75,9397.0
2020-04-17 14:30:00,269.7,269.7,269.19,269.19,7084.0,269.7,269.7,269.19,269.19,7084.0
2020-04-17 14:35:00,269.1,269.23,268.67,268.73,7101.0,269.1,269.23,268.67,268.73,7101.0
2020-04-17 14:40:00,268.87,269.25,268.65,268.98,6153.0,268.87,269.25,268.65,268.98,6153.0
2020-04-17 14:45:00,268.9,269.07,268.89,269.0,6280.0,268.9,269.07,268.89,269.0,6280.0
2020-04-17 14:50:00,268.93,269.2,268.92,269.04,5413.0,268.93,269.2,268.92,269.04,5413.0
2020-04-17 14:55:00,269.1,269.14,268.71,268.8,8380.0,269.1,269.14,268.71,268.8,8380.0
2020-04-17 15:00:00,268.98,269.08,268.82,268.92,6445.0,268.98,269.08,268.82,268.92,6445.0
2020-04-17 15:05:00,268.93,269.07,268.59,268.7,6674.0,268.93,269.07,268.59,268.7,6674.0
2020-04-17 15:10:00,268.83,269.01,268.7,268.91,6005.0,268.83,269.01,268.7,268.91,6005.0
2020-04-17 15:15:00,268.83,269.09,268.68,269.01,6311.0,268.83,269.09,268.68,269.01,6311.0
2020-04-17 15:20:00,269.13,269.21,268.87,269.01,7868.0,269.13,269.21,268.87,269.01,7868.0
2020-04-17 15:25:00,269.08,269.29,268.84,269.04,13577.0,269.08,269.29,268.84,269.04,13577.0
2020-04-17 15:30:00,269.06,269.42,268.98,269.25,11504.0,269.06,269.42,268.98,269.25,11504.0
2020-04-17 15:35:00,269.25,270.0,269.25,269.74,15841.0,269.25,270.0,269.25,269.74,15841.0
2020-04-17 15:40:00,269.79,269.95,268.77,269.29,15904.0,269.79,269.95,268.77,269.29,15904.0
2020-04-17 15:45:00,269.25,269.94,269.15,269.94,17380.0,269.25,269.94,269.15,269.94,17380.0
2020-04-17 15:50:00,269.89,270.92,269.89,270.47,77155.0,269.89,270.92,269.89,270.47,77155.0
2020-04-17 15:55:00,270.39,270.48,269.49,270.46,115933.0,270.39,270.48,269.49,270.46,115933.0
2020-04-20 09:30:00,271.57,272.0,269.31,269.31,38822.0,271.57,272.0,269.31,269.31,38822.0
2020-04-20 09:35:00,269.86,270.78,269.62,270.78,7040.0,269.86,270.78,269.62,270.78,7040.0
2020-04-20 09:40:00,270.53,270.76,269.64,270.1,8942.0,270.53,270.76,269.64,270.1,8942.0
2020-04-20 09:45:00,270.28,271.66,270.06,270.62,16190.0,270.28,271.66,270.06,270.62,16190.0
2020-04-20 09:50:00,270.55,270.55,269.05,270.51,8841.0,270.55,270.55,269.05,270.51,8841.0
2020-04-20 09:55:00,270.8,271.49,270.14,270.99,11674.0,270.8,271.49,270.14,270.99,11674.0
2020-04-20 10:00:00,271.54,272.78,271.13,272.65,13039.0,271.54,272.78,271.13,272.65,13039.0
2020-04-20 10:05:00,272.99,272.99,271.24,271.94,9000.0,272.99,272.99,271.24,271.94,9000.0
2020-04-20 10:10:00,271.8,272.27,270.33,270.74,7681.0,271.8,272.27,270.33,270.74,7681.0
2020-04-20 10:15:00,270.63,271.0,270.1,270.67,6942.0,270.63,271.0,270.1,270.67,6942.0
2020-04-20 10:20:00,270.93,271.16,270.19,271.16,9191.0,270.93,271.16,270.19,271.16,9191.0
2020-04-20 10:25:00,271.15,272.28,271.1,271.6,17140.0,271.15,272.28,271.1,271.6,17140.0
2020-04-20 10:30:00,271.66,272.44,271.48,272.44,11470.0,271.66,272.44,271.48,272.44,11470.0
2020-04-20 10:35:00,272.26,272.27,271.22,271.22,3010.0,272.26,272.27,271.22,271.22,3010.0
2020-04-20 10:40:00,271.16,272.09,270.61,272.01,13781.0,271.16,272.09,270.61,272.01,13781.0
2020-04-20 10:45:00,271.7,271.96,271.42,271.84,13096.0,271.7,271.96,271.42,271.84,13096.0
2020-04-20 10:50:00,271.69,272.35,271.69,272.35,6462.0,271.69,272.35,271.69,272.35,6462.0
2020-04-20 10:55:00,272.03,273.11,272.0,272.22,29399.0,272.03,273.11,272.0,272.22,29399.0
2020-04-20 11:00:00,272.37,273.34,272.2,273.13,10316.0,272.37,273.34,272.2,273.13,10316.0
2020-04-20 11:05:00,273.36,274.63,273.16,273.98,11511.0,273.36,274.63,273.16,273.98,11511.0
2020-04-20 11:10:00,273.8,273.99,273.24,273.25,13069.0,273.8,273.99,273.24,273.25,13069.0
2020-04-20 11:15:00,273.11,273.99,273.11,273.48,6865.0,273.11,273.99,273.11,273.48,6865.0
2020-04-20 11:20:00,273.62,274.34,273.23,274.12,5498.0,273.62,274.34,273.23,274.12,5498.0
2020-04-20 11:25:00,274.11,274.59,273.9,273.98,10554.0,274.11,274.59,273.9,273.98,10554.0
2020-04-20 11:30:00,273.99,274.61,273.49,274.03,37195.0,273.99,274.61,273.49,274.03,37195.0
2020-04-20 11:35:00,274.14,275.65,274.0,275.65,20736.0,274.14,275.65,274.0,275.65,20736.0
2020-04-20 11:40:00,275.53,275.65,274.59,274.79,9767.0,275.53,275.65,274.59,274.79,9767.0
2020-04-20 11:45:00,274.82,275.05,274.58,274.74,9274.0,274.82,275.05,274.58,274.74,9274.0
2020-04-20 11:50:00,274.6,274.72,274.0,274.37,13088.0,274.6,274.72,274.0,274.37,13088.0
2020-04-20 11:55:00,274.33,274.66,274.23,274.42,13231.0,274.33,274.66,274.23,274.42,13231.0
2020-04-20 12:00:00,274.27,274.38,273.9,273.96,7262.0,274.27,274.38,273.9,273.96,7262.0
2020-04-20 12:05:00,273.93,273.93,272.72,273.41,7630.0,273.93,273.93,272.72,273.41,7630.0
2020-04-20 12:10:00,273.3,273.65,273.03,273.52,13463.0,273.3,273.65,273.03,273.52,13463.0
2020-04-20 12:15:00,273.45,273.48,273.0,273.48,10323.0,273.45,273.48,273.0,273.48,10323.0
2020-04-20 12:20:00,273.39,274.19,273.24,273.71,9266.0,273.39,274.19,273.24,273.71,9266.0
2020-04-20 12:25:00,273.97,274.17,273.44,273.76,18713.0,273.97,274.17,273.44,273.76,18713.0
2020-04-20 12:30:00,273.86,273.99,273.77,273.91,3914.0,273.86,273.99,273.77,273.91,3914.0
2020-04-20 12:35:00,273.84,273.97,273.74,273.76,2412.0,273.84,273.97,273.74,273.76,2412.0
2020-04-20 12:40:00,273.64,273.78,273.54,273.61,2565.0,273.64,273.78,273.54,273.61,2565.0
2020-04-20 12:45:00,273.8,274.23,273.66,273.97,5361.0,273.8,274.23,273.66,273.97,5361.0
2020-04-20 12:50:00,273.94,273.99,273.43,273.66,3197.0,273.94,273.99,273.43,273.66,3197.0
2020-04-20 12:55:00,273.49,273.81,273.28,273.47,2500.0,273.49,273.81,273.28,273.47,2500.0
2020-04-20 13:00:00,273.24,273.25,272.82,273.04,4000.0,273.24,273.25,272.82,273.04,4000.0
2020-04-20 13:05:00,273.05,273.12,272.33,272.48,5838.0,273.05,273.12,272.33,272.48,5838.0
2020-04-20 13:10:00,272.54,272.65,271.77,271.83,15985.0,272.54,272.65,271.77,271.83,15985.0
2020-04-20 13:15:00,271.84,272.81,271.83,272.5,9378.0,271.84,272.81,271.83,272.5,9378.0
2020-04-20 13:20:00,272.53,272.73,272.32,272.56,7326.0,272.53,272.73,272.32,272.56,7326.0
2020-04-20 13:25:00,272.38,273.01,272.25,272.74,7909.0,272.38,273.01,272.25,272.74,7909.0
2020-04-20 13:30:00,272.73,273.02,272.58,273.02,4151.0,272.73,273.02,272.58,273.02,4151.0
2020-04-20 13:35:00,272.97,273.18,272.92,273.18,2979.0,272.97,273.18,272.92,273.18,2979.0
2020-04-20 13:40:00,273.33,273.84,273.32,273.57,4742.0,273.33,273.84,273.32,273.57,4742.0
2020-04-20 13:45:00,273.59,273.87,273.59,273.64,3495.0,273.59,273.87,273.59,273.64,3495.0
2020-04-20 13:50:00,273.84,274.04,273.35,273.66,7082.0,273.84,274.04,273.35,273.66,7082.0
2020-04-20 13:55:00,273.7,273.8,273.49,273.72,2000.0,273.7,273.8,273.49,273.72,2000.0
2020-04-20 14:00:00,273.81,274.09,273.63,274.0,4435.0,273.81,274.09,273.63,274.0,4435.0
2020-04-20 14:05:00,273.94,274.45,273.94,274.41,4567.0,273.94,274.45,273.94,274.41,4567.0
2020-04-20 14:10:00,274.49,274.65,274.1,274.22,9254.0,274.49,274.65,274.1,274.22,9254.0
2020-04-20 14:15:00,274.25,274.8,274.01,274.51,7488.0,274.25,274.8,274.01,274.51,7488.0
2020-04-20 14:20:00,274.61,274.77,274.41,274.5,8637.0,274.61,274.77,274.41,274.5,8637.0
2020-04-20 14:25:00,274.51,274.98,274.51,274.71,5927.0,274.51,274.98,274.51,274.71,5927.0
2020-04-20 14:30:00,274.62,275.16,274.35,274.99,10594.0,274.62,275.16,274.35,274.99,10594.0
2020-04-20 14:35:00,275.0,275.57,275.0,275.29,9092.0,275.0,275.57,275.0,275.29,9092.0
2020-04-20 14:40:00,275.2,275.5,274.37,275.4,11436.0,275.2,275.5,274.37,275.4,11436.0
2020-04-20 14:45:00,275.38,275.87,274.94,275.8,14467.0,275.38,275.87,274.94,275.8,14467.0
2020-04-20 14:50:00,275.82,275.82,274.5,275.42,11888.0,275.82,275.82,274.5,275.42,11888.0
2020-04-20 14:55:00,275.38,275.43,273.25,273.4,10057.0,275.38,275.43,273.25,273.4,10057.0
2020-04-20 15:00:00,273.38,274.17,273.32,274.13,13040.0,273.38,274.17,273.32,274.13,13040.0
2020-04-20 15:05:00,274.13,274.13,273.69,273.71,6689.0,274.13,274.13,273.69,273.71,6689.0
2020-04-20 15:10:00,273.75,274.54,273.39,274.41,15680.0,273.75,274.54,273.39,274.41,15680.0
2020-04-20 15:15:00,274.42,275.11,274.24,274.57,35591.0,274.42,275.11,274.24,274.57,35591.0
2020-04-20 15:20:00,274.49,274.7,274.04,274.7,18776.0,274.49,274.7,274.04,274.7,18776.0
2020-04-20 15:25:00,274.68,276.2,274.57,276.12,37781.0,274.68,276.2,274.57,276.12,37781.0
2020-04-20 15:30:00,276.2,276.26,275.33,275.4,27744.0,276.2,276.26,275.33,275.4,27744.0
2020-04-20 15:35:00,275.26,275.26,273.48,273.5,13246.0,275.26,275.26,273.48,273.5,13246.0
2020-04-20 15:40:00,273.54,274.0,273.33,273.78,14554.0,273.54,274.0,273.33,273.78,14554.0
2020-04-20 15:45:00,273.81,275.01,273.74,274.96,21340.0,273.81,275.01,273.74,274.96,21340.0
2020-04-20 15:50:00,274.62,274.62,272.95,273.19,57451.0,274.62,274.62,272.95,273.19,57451.0
2020-04-20 15:55:00,273.32,273.9,272.75,273.18,99811.0,273.32,273.9,272.75,273.18,99811.0
2020-04-21 09:30:00,273.0,277.22,272.4,276.35,73299.0,273.0,277.22,272.4,276.35,73299.0
2020-04-21 09:35:00,275.41,275.41,270.69,272.71,9122.0,275.41,275.41,270.69,272.71,9122.0
2020-04-21 09:40:00,272.68,272.72,271.0,271.44,14680.0,272.68,272.72,271.0,271.44,14680.0
2020-04-21 09:45:00,271.55,273.22,271.25,271.5,17872.0,271.55,273.22,271.25,271.5,17872.0
2020-04-21 09:50:00,271.28,272.5,271.01,272.12,8037.0,271.28,272.5,271.01,272.12,8037.0
2020-04-21 09:55:00,272.41,273.11,272.29,273.11,8743.0,272.41,273.11,272.29,273.11,8743.0
2020-04-21 10:00:00,273.45,273.49,271.35,272.38,9010.0,273.45,273.49,271.35,272.38,9010.0
2020-04-21 10:05:00,272.9,273.13,270.56,270.56,12300.0,272.9,273.13,270.56,270.56,12300.0
2020-04-21 10:10:00,270.77,271.17,270.33,270.95,6904.0,270.77,271.17,270.33,270.95,6904.0
2020-04-21 10:15:00,271.04,271.05,269.25,269.25,13238.0,271.04,271.05,269.25,269.25,13238.0
2020-04-21 10:20:00,269.43,270.27,268.91,269.68,4305.0,269.43,270.27,268.91,269.68,4305.0
2020-04-21 10:25:00,269.71,270.35,268.74,268.8,8099.0,269.71,270.35,268.74,268.8,8099.0
2020-04-21 10:30:00,269.08,269.08,267.5,268.04,10581.0,269.08,269.08,267.5,268.04,10581.0
2020-04-21 10:35:00,268.24,269.14,267.41,268.95,12440.0,268.24,269.14,267.41,268.95,12440.0
2020-04-21 10:40:00,268.94,269.51,268.76,269.25,9538.0,268.94,269.51,268.76,269.25,9538.0
2020-04-21 10:45:00,269.18,269.33,267.23,267.23,7959.0,269.18,269.33,267.23,267.23,7959.0
2020-04-21 10:50:00,267.38,267.75,266.85,267.19,8282.0,267.38,267.75,266.85,267.19,8282.0
2020-04-21 10:55:00,267.23,267.65,266.61,266.84,6358.0,267.23,267.65,266.61,266.84,6358.0
2020-04-21 11:00:00,266.8,267.39,266.13,267.18,6900.0,266.8,267.39,266.13,267.18,6900.0
2020-04-21 11:05:00,267.06,267.73,266.83,267.43,11766.0,267.06,267.73,266.83,267.43,11766.0
2020-04-21 11:10:00,267.54,268.0,266.74,267.36,26289.0,267.54,268.0,266.74,267.36,26289.0
2020-04-21 11:15:00,267.37,267.37,265.46,266.27,22376.0,267.37,267.37,265.46,266.27,22376.0
2020-04-21 11:20:00,266.63,267.68,266.0,266.6,10880.0,266.63,267.68,266.0,266.6,10880.0
2020-04-21 11:25:00,266.4,266.49,263.74,264.13,40901.0,266.4,266.49,263.74,264.13,40901.0
2020-04-21 11:30:00,264.42,266.22,264.21,265.62,11033.0,264.42,266.22,264.21,265.62,11033.0
2020-04-21 11:35:00,265.46,265.64,263.77,264.48,8695.0,265.46,265.64,263.77,264.48,8695.0
2020-04-21 11:40:00,264.76,264.97,263.81,264.72,12288.0,264.76,264.97,263.81,264.72,12288.0
2020-04-21 11:45:00,264.72,265.16,264.1,264.97,8453.0,264.72,265.16,264.1,264.97,8453.0
2020-04-21 11:50:00,264.83,265.49,264.57,265.25,7729.0,264.83,265.49,264.57,265.25,7729.0
2020-04-21 11:55:00,264.99,266.0,264.77,266.0,8754.0,264.99,266.0,264.77,266.0,8754.0
2020-04-21 12:00:00,266.06,266.3,264.9,264.9,8575.0,266.06,266.3,264.9,264.9,8575.0
2020-04-21 12:05:00,265.14,265.14,264.1,264.59,4182.0,265.14,265.14,264.1,264.59,4182.0
2020-04-21 12:10:00,264.53,265.32,264.39,265.18,6891.0,264.53,265.32,264.39,265.18,6891.0
2020-04-21 12:15:00,265.06,265.16,264.48,265.06,8018.0,265.06,265.16,264.48,265.06,8018.0
2020-04-21 12:20:00,265.19,265.32,264.82,265.17,7330.0,265.19,265.32,264.82,265.17,7330.0
2020-04-21 12:25:00,265.09,265.49,264.88,265.18,9326.0,265.09,265.49,264.88,265.18,9326.0
2020-04-21 12:30:00,265.01,265.24,264.96,265.0,25494.0,265.01,265.24,264.96,265.0,25494.0
2020-04-21 12:35:00,264.99,265.21,264.91,265.06,18545.0,264.99,265.21,264.91,265.06,18545.0
2020-04-21 12:40:00,265.1,265.11,264.2,264.2,5600.0,265.1,265.11,264.2,264.2,5600.0
2020-04-21 12:45:00,264.21,264.61,263.52,264.4,8099.0,264.21,264.61,263.52,264.4,8099.0
2020-04-21 12:50:00,264.69,265.37,264.48,265.37,4519.0,264.69,265.37,264.48,265.37,4519.0
2020-04-21 12:55:00,265.59,265.83,265.21,265.49,3537.0,265.59,265.83,265.21,265.49,3537.0
2020-04-21 13:00:00,265.76,266.03,265.42,266.02,3321.0,265.76,266.03,265.42,266.02,3321.0
2020-04-21 13:05:00,265.82,266.2,265.17,266.01,7338.0,265.82,266.2,265.17,266.01,7338.0
2020-04-21 13:10:00,266.15,266.61,266.14,266.4,5237.0,266.15,266.61,266.14,266.4,5237.0
2020-04-21 13:15:00,266.49,266.64,266.0,266.53,3430.0,266.49,266.64,266.0,266.53,3430.0
2020-04-21 13:20:00,266.44,267.14,266.44,266.73,3852.0,266.44,267.14,266.44,266.73,3852.0
2020-04-21 13:25:00,266.66,267.33,266.66,267.03,4112.0,266.66,267.33,266.66,267.03,4112.0
2020-04-21 13:30:00,266.77,267.11,266.7,267.06,1561.0,266.77,267.11,266.7,267.06,1561.0
2020-04-21 13:35:00,267.18,267.42,266.76,267.42,5782.0,267.18,267.42,266.76,267.42,5782.0
2020-04-21 13:40:00,267.32,267.61,266.76,267.37,6771.0,267.32,267.61,266.76,267.37,6771.0
2020-04-21 13:45:00,267.44,267.47,267.05,267.15,9531.0,267.44,267.47,267.05,267.15,9531.0
2020-04-21 13:50:00,267.34,267.55,267.22,267.31,3644.0,267.34,267.55,267.22,267.31,3644.0
2020-04-21 13:55:00,267.4,267.4,266.55,266.55,2521.0,267.4,267.4,266.55,266.55,2521.0
2020-04-21 14:00:00,266.65,266.85,265.77,266.85,8410.0,266.65,266.85,265.77,266.85,8410.0
2020-04-21 14:05:00,266.62,267.36,266.47,267.3,7167.0,266.62,267.36,266.47,267.3,7167.0
2020-04-21 14:10:00,267.21,267.67,266.79,267.42,5967.0,267.21,267.67,266.79,267.42,5967.0
2020-04-21 14:15:00,267.53,267.91,266.89,266.96,7014.0,267.53,267.91,266.89,266.96,7014.0
2020-04-21 14:20:00,266.83,268.0,266.5,267.58,6827.0,266.83,268.0,266.5,267.58,6827.0
2020-04-21 14:25:00,267.8,268.17,266.85,267.07,14446.0,267.8,268.17,266.85,267.07,14446.0
2020-04-21 14:30:00,267.07,267.62,266.89,267.39,20039.0,267.07,267.62,266.89,267.39,20039.0
2020-04-21 14:35:00,267.45,267.72,266.53,266.72,23897.0,267.45,267.72,266.53,266.72,23897.0
2020-04-21 14:40:00,266.56,266.76,266.27,266.68,13352.0,266.56,266.76,266.27,266.68,13352.0
2020-04-21 14:45:00,266.57,266.68,265.6,265.61,26503.0,266.57,266.68,265.6,265.61,26503.0
2020-04-21 14:50:00,265.62,265.8,265.17,265.79,11626.0,265.62,265.8,265.17,265.79,11626.0
2020-04-21 14:55:00,265.54,265.54,264.64,264.87,10487.0,265.54,265.54,264.64,264.87,10487.0
2020-04-21 15:00:00,265.0,265.32,264.69,264.78,7826.0,265.0,265.32,264.69,264.78,7826.0
2020-04-21 15:05:00,264.61,264.79,263.79,263.89,9894.0,264.61,264.79,263.79,263.89,9894.0
2020-04-21 15:10:00,264.07,264.53,263.54,264.4,19274.0,264.07,264.53,263.54,264.4,19274.0
2020-04-21 15:15:00,264.42,264.88,264.07,264.65,8769.0,264.42,264.88,264.07,264.65,8769.0
2020-04-21 15:20:00,264.49,264.93,264.15,264.54,6103.0,264.49,264.93,264.15,264.54,6103.0
2020-04-21 15:25:00,264.48,264.83,264.34,264.52,8026.0,264.48,264.83,264.34,264.52,8026.0
2020-04-21 15:30:00,264.42,265.5,264.41,265.19,15222.0,264.42,265.5,264.41,265.19,15222.0
2020-04-21 15:35:00,265.18,266.61,265.18,265.49,10283.0,265.18,266.61,265.18,265.49,10283.0
2020-04-21 15:40:00,265.55,265.83,264.78,264.94,11767.0,265.55,265.83,264.78,264.94,11767.0
2020-04-21 15:45:00,265.01,265.02,263.67,263.68,13697.0,265.01,265.02,263.67,263.68,13697.0
2020-04-21 15:50:00,263.5,264.28,262.55,262.75,32174.0,263.5,264.28,262.55,262.75,32174.0
2020-04-21 15:55:00,263.24,263.85,262.57,262.74,59327.0,263.24,263.85,262.57,262.74,59327.0
2020-04-22 09:30:00,267.15,268.45,265.1,266.61,35411.0,267.15,268.45,265.1,266.61,35411.0
2020-04-22 09:35:00,266.18,267.14,265.95,266.46,8789.0,266.18,267.14,265.95,266.46,8789.0
2020-04-22 09:40:00,266.74,267.04,265.79,265.93,6504.0,266.74,267.04,265.79,265.93,6504.0
2020-04-22 09:45:00,266.09,266.84,265.69,266.32,3276.0,266.09,266.84,265.69,266.32,3276.0
2020-04-22 09:50:00,265.72,266.2,265.01,266.09,7968.0,265.72,266.2,265.01,266.09,7968.0
2020-04-22 09:55:00,265.97,266.15,265.0,266.15,14922.0,265.97,266.15,265.0,266.15,14922.0
2020-04-22 10:00:00,266.15,266.48,265.47,265.51,6378.0,266.15,266.48,265.47,265.51,6378.0
2020-04-22 10:05:00,265.45,265.65,264.85,265.54,4598.0,265.45,265.65,264.85,265.54,4598.0
2020-04-22 10:10:00,265.21,265.71,264.5,264.5,67485.0,265.21,265.71,264.5,264.5,67485.0
2020-04-22 10:15:00,264.62,264.94,264.0,264.08,8718.0,264.62,264.94,264.0,264.08,8718.0
2020-04-22 10:20:00,264.57,265.57,264.21,265.57,11883.0,264.57,265.57,264.21,265.57,11883.0
2020-04-22 10:25:00,265.52,266.44,265.48,266.44,2775.0,265.52,266.44,265.48,266.44,2775.0
2020-04-22 10:30:00,266.23,266.55,265.09,265.32,9602.0,266.23,266.55,265.09,265.32,9602.0
2020-04-22 10:35:00,265.53,266.5,265.16,266.5,12730.0,265.53,266.5,265.16,266.5,12730.0
2020-04-22 10:40:00,266.01,267.33,266.01,267.14,3694.0,266.01,267.33,266.01,267.14,3694.0
2020-04-22 10:45:00,267.29,267.29,266.25,266.25,2334.0,267.29,267.29,266.25,266.25,2334.0
2020-04-22 10:50:00,266.54,266.81,265.59,266.06,3300.0,266.54,266.81,265.59,266.06,3300.0
2020-04-22 10:55:00,265.93,266.0,265.48,265.64,2600.0,265.93,266.0,265.48,265.64,2600.0
2020-04-22 11:00:00,265.63,267.04,265.39,266.66,6124.0,265.63,267.04,265.39,266.66,6124.0
2020-04-22 11:05:00,267.0,267.25,266.49,267.06,4800.0,267.0,267.25,266.49,267.06,4800.0
2020-04-22 11:10:00,266.99,267.55,266.96,266.96,3884.0,266.99,267.55,266.96,266.96,3884.0
2020-04-22 11:15:00,266.93,266.97,266.44,266.76,4800.0,266.93,266.97,266.44,266.76,4800.0
2020-04-22 11:20:00,266.87,266.87,265.79,265.85,7600.0,266.87,266.87,265.79,265.85,7600.0
2020-04-22 11:25:00,266.01,266.46,266.01,266.28,6134.0,266.01,266.46,266.01,266.28,6134.0
2020-04-22 11:30:00,266.22,267.35,266.08,267.35,4712.0,266.22,267.35,266.08,267.35,4712.0
2020-04-22 11:35:00,267.32,267.45,266.45,266.81,7834.0,267.32,267.45,266.45,266.81,7834.0
2020-04-22 11:40:00,266.79,266.98,266.53,266.7,2710.0,266.79,266.98,266.53,266.7,2710.0
2020-04-22 11:45:00,266.39,266.99,266.35,266.86,2891.0,266.39,266.99,266.35,266.86,2891.0
2020-04-22 11:50:00,266.99,267.59,266.98,267.59,5443.0,266.99,267.59,266.98,267.59,5443.0
2020-04-22 11:55:00,267.49,267.6,267.21,267.4,4000.0,267.49,267.6,267.21,267.4,4000.0
2020-04-22 12:00:00,267.42,267.76,267.34,267.62,3557.0,267.42,267.76,267.34,267.62,3557.0
2020-04-22 12:05:00,267.44,268.17,267.44,267.92,8400.0,267.44,268.17,267.44,267.92,8400.0
2020-04-22 12:10:00,267.92,268.67,267.91,268.5,5132.0,267.92,268.67,267.91,268.5,5132.0
2020-04-22 12:15:00,268.48,268.66,268.37,268.46,2628.0,268.48,268.66,268.37,268.46,2628.0
2020-04-22 12:20:00,268.34,268.34,267.83,268.09,4876.0,268.34,268.34,267.83,268.09,4876.0
2020-04-22 12:25:00,268.07,268.34,267.98,268.31,2310.0,268.07,268.34,267.98,268.31,2310.0
2020-04-22 12:30:00,268.25,268.49,268.17,268.41,3730.0,268.25,268.49,268.17,268.41,3730.0
2020-04-22 12:35:00,268.43,268.82,268.23,268.51,2879.0,268.43,268.82,268.23,268.51,2879.0
2020-04-22 12:40:00,268.67,268.85,268.51,268.85,2156.0,268.67,268.85,268.51,268.85,2156.0
2020-04-22 12:45:00,268.73,268.95,268.52,268.65,4348.0,268.73,268.95,268.52,268.65,4348.0
2020-04-22 12:50:00,268.69,268.75,267.94,267.94,15748.0,268.69,268.75,267.94,267.94,15748.0
2020-04-22 12:55:00,267.94,268.21,267.7,267.84,4597.0,267.94,268.21,267.7,267.84,4597.0
2020-04-22 13:00:00,267.88,268.12,267.71,267.72,3004.0,267.88,268.12,267.71,267.72,3004.0
2020-04-22 13:05:00,267.7,267.89,267.68,267.86,3502.0,267.7,267.89,267.68,267.86,3502.0
2020-04-22 13:10:00,267.77,267.78,267.2,267.71,18607.0,267.77,267.78,267.2,267.71,18607.0
2020-04-22 13:15:00,267.73,268.27,267.73,268.16,2920.0,267.73,268.27,267.73,268.16,2920.0
2020-04-22 13:20:00,268.58,268.9,268.58,268.9,3950.0,268.58,268.9,268.58,268.9,3950.0
2020-04-22 13:25:00,268.9,269.16,268.51,269.16,3281.0,268.9,269.16,268.51,269.16,3281.0
2020-04-22 13:30:00,269.28,269.38,269.07,269.07,2868.0,269.28,269.38,269.07,269.07,2868.0
2020-04-22 13:35:00,269.15,269.42,269.15,269.21,4940.0,269.15,269.42,269.15,269.21,4940.0
2020-04-22 13:40:00,269.13,269.97,269.13,269.84,6512.0,269.13,269.97,269.13,269.84,6512.0
2020-04-22 13:45:00,269.85,270.01,269.61,269.79,10554.0,269.85,270.01,269.61,269.79,10554.0
2020-04-22 13:50:00,269.66,269.84,269.3,269.63,4051.0,269.66,269.84,269.3,269.63,4051.0
2020-04-22 13:55:00,269.83,269.83,269.32,269.49,1500.0,269.83,269.83,269.32,269.49,1500.0
2020-04-22 14:00:00,269.38,269.48,269.29,269.41,2375.0,269.38,269.48,269.29,269.41,2375.0
2020-04-22 14:05:00,269.29,269.32,268.6,268.75,3100.0,269.29,269.32,268.6,268.75,3100.0
2020-04-22 14:10:00,268.63,268.64,267.58,267.59,10132.0,268.63,268.64,267.58,267.59,10132.0
2020-04-22 14:15:00,267.47,267.61,267.17,267.19,7018.0,267.47,267.61,267.17,267.19,7018.0
2020-04-22 14:20:00,267.3,268.0,267.14,268.0,17363.0,267.3,268.0,267.14,268.0,17363.0
2020-04-22 14:25:00,267.92,269.23,267.92,269.23,4334.0,267.92,269.23,267.92,269.23,4334.0
2020-04-22 14:30:00,269.59,270.0,269.33,269.52,4160.0,269.59,270.0,269.33,269.52,4160.0
2020-04-22 14:35:00,269.42,269.68,269.35,269.36,3583.0,269.42,269.68,269.35,269.36,3583.0
2020-04-22 14:40:00,269.6,270.12,269.6,270.12,5521.0,269.6,270.12,269.6,270.12,5521.0
2020-04-22 14:45:00,270.13,270.44,269.99,270.39,8675.0,270.13,270.44,269.99,270.39,8675.0
2020-04-22 14:50:00,270.18,270.23,269.61,270.12,6576.0,270.18,270.23,269.61,270.12,6576.0
2020-04-22 14:55:00,270.12,270.83,270.04,270.69,9311.0,270.12,270.83,270.04,270.69,9311.0
2020-04-22 15:00:00,270.89,270.92,270.32,270.71,6213.0,270.89,270.92,270.32,270.71,6213.0
2020-04-22 15:05:00,270.88,270.9,270.57,270.77,4979.0,270.88,270.9,270.57,270.77,4979.0
2020-04-22 15:10:00,270.87,270.87,270.39,270.39,8393.0,270.87,270.87,270.39,270.39,8393.0
2020-04-22 15:15:00,270.34,270.4,269.8,270.16,9623.0,270.34,270.4,269.8,270.16,9623.0
2020-04-22 15:20:00,270.09,270.44,269.98,270.16,7057.0,270.09,270.44,269.98,270.16,7057.0
2020-04-22 15:25:00,270.2,270.35,270.11,270.14,5729.0,270.2,270.35,270.11,270.14,5729.0
2020-04-22 15:30:00,270.23,270.37,270.13,270.26,8176.0,270.23,270.37,270.13,270.26,8176.0
2020-04-22 15:35:00,270.29,270.58,270.11,270.57,8833.0,270.29,270.58,270.11,270.57,8833.0
2020-04-22 15:40:00,270.65,270.65,270.19,270.3,9742.0,270.65,270.65,270.19,270.3,9742.0
2020-04-22 15:45:00,270.53,270.53,270.01,270.09,15217.0,270.53,270.53,270.01,270.09,15217.0
2020-04-22 15:50:00,270.15,271.26,270.08,270.97,30171.0,270.15,271.26,270.08,270.97,30171.0
2020-04-22 15:55:00,270.94,270.95,268.89,269.24,50252.0,270.94,270.95,268.89,269.24,50252.0
2020-04-23 09:30:00,270.05,275.74,269.77,275.74,30069.0,270.05,275.74,269.77,275.74,30069.0
2020-04-23 09:35:00,275.65,276.48,273.48,274.17,17143.0,275.65,276.48,273.48,274.17,17143.0
2020-04-23 09:40:00,273.39,274.7,273.08,273.33,7701.0,273.39,274.7,273.08,273.33,7701.0
2020-04-23 09:45:00,273.78,274.14,272.56,272.94,6101.0,273.78,274.14,272.56,272.94,6101.0
2020-04-23 09:50:00,272.97,274.54,272.97,273.63,10338.0,272.97,274.54,272.97,273.63,10338.0
2020-04-23 09:55:00,273.58,274.88,272.98,274.86,11264.0,273.58,274.88,272.98,274.86,11264.0
2020-04-23 10:00:00,274.88,274.88,274.3,274.36,10915.0,274.88,274.88,274.3,274.36,10915.0
2020-04-23 10:05:00,274.4,275.89,274.4,275.49,25158.0,274.4,275.89,274.4,275.49,25158.0
2020-04-23 10:10:00,275.5,275.7,275.13,275.21,7407.0,275.5,275.7,275.13,275.21,7407.0
2020-04-23 10:15:00,275.29,275.69,274.72,275.63,9238.0,275.29,275.69,274.72,275.63,9238.0
2020-04-23 10:20:00,275.53,275.98,275.38,275.84,15321.0,275.53,275.98,275.38,275.84,15321.0
2020-04-23 10:25:00,275.98,276.0,275.36,276.0,14126.0,275.98,276.0,275.36,276.0,14126.0
2020-04-23 10:30:00,276.18,276.65,275.81,276.39,9533.0,276.18,276.65,275.81,276.39,9533.0
2020-04-23 10:35:00,276.3,277.22,276.1,277.1,26905.0,276.3,277.22,276.1,277.1,26905.0
2020-04-23 10:40:00,277.09,277.8,276.24,276.46,45803.0,277.09,277.8,276.24,276.46,45803.0
2020-04-23 10:45:00,276.45,276.55,276.2,276.2,6826.0,276.45,276.55,276.2,276.2,6826.0
2020-04-23 10:50:00,276.29,276.46,275.73,275.74,8852.0,276.29,276.46,275.73,275.74,8852.0
2020-04-23 10:55:00,275.88,276.53,275.83,276.04,9077.0,275.88,276.53,275.83,276.04,9077.0
2020-04-23 11:00:00,275.84,276.61,275.8,276.55,6644.0,275.84,276.61,275.8,276.55,6644.0
2020-04-23 11:05:00,276.42,276.72,276.21,276.44,6145.0,276.42,276.72,276.21,276.44,6145.0
2020-04-23 11:10:00,276.56,276.72,276.1,276.27,9576.0,276.56,276.72,276.1,276.27,9576.0
2020-04-23 11:15:00,276.24,276.81,276.12,276.63,16473.0,276.24,276.81,276.12,276.63,16473.0
2020-04-23 11:20:00,276.76,277.0,276.49,276.57,6662.0,276.76,277.0,276.49,276.57,6662.0
2020-04-23 11:25:00,276.52,277.22,276.52,277.01,6242.0,276.52,277.22,276.52,277.01,6242.0
2020-04-23 11:30:00,277.36,277.47,276.28,276.78,7920.0,277.36,277.47,276.28,276.78,7920.0
2020-04-23 11:35:00,276.8,276.8,275.37,275.44,12768.0,276.8,276.8,275.37,275.44,12768.0
2020-04-23 11:40:00,275.44,275.9,274.27,274.42,7135.0,275.44,275.9,274.27,274.42,7135.0
2020-04-23 11:45:00,274.26,274.59,274.02,274.43,8964.0,274.26,274.59,274.02,274.43,8964.0
2020-04-23 11:50:00,274.28,274.77,274.12,274.69,3330.0,274.28,274.77,274.12,274.69,3330.0
2020-04-23 11:55:00,274.7,274.91,274.45,274.88,4278.0,274.7,274.91,274.45,274.88,4278.0
2020-04-23 12:00:00,274.81,274.81,274.09,274.21,7838.0,274.81,274.81,274.09,274.21,7838.0
2020-04-23 12:05:00,274.21,274.75,274.11,274.5,5822.0,274.21,274.75,274.11,274.5,5822.0
2020-04-23 12:10:00,274.52,274.52,274.24,274.24,4635.0,274.52,274.52,274.24,274.24,4635.0
2020-04-23 12:15:00,274.1,274.31,273.89,274.12,4043.0,274.1,274.31,273.89,274.12,4043.0
2020-04-23 12:20:00,274.14,274.26,273.86,274.1,4315.0,274.14,274.26,273.86,274.1,4315.0
2020-04-23 12:25:00,274.18,275.51,274.07,275.5,9138.0,274.18,275.51,274.07,275.5,9138.0
2020-04-23 12:30:00,275.48,276.09,275.37,275.57,5897.0,275.48,276.09,275.37,275.57,5897.0
2020-04-23 12:35:00,275.44,275.51,275.2,275.2,1525.0,275.44,275.51,275.2,275.2,1525.0
2020-04-23 12:40:00,275.33,275.5,272.52,273.15,4622.0,275.33,275.5,272.52,273.15,4622.0
2020-04-23 12:45:00,273.22,273.9,271.01,273.37,12390.0,273.22,273.9,271.01,273.37,12390.0
2020-04-23 12:50:00,273.37,273.37,270.66,271.81,29762.0,273.37,273.37,270.66,271.81,29762.0
2020-04-23 12:55:00,271.86,271.9,270.58,271.18,10424.0,271.86,271.9,270.58,271.18,10424.0
2020-04-23 13:00:00,271.23,272.82,270.83,272.55,5527.0,271.23,272.82,270.83,272.55,5527.0
2020-04-23 13:05:00,272.65,273.14,272.16,272.89,7795.0,272.65,273.14,272.16,272.89,7795.0
2020-04-23 13:10:00,272.94,273.78,272.15,272.46,6291.0,272.94,273.78,272.15,272.46,6291.0
2020-04-23 13:15:00,272.3,272.78,271.72,271.84,7176.0,272.3,272.78,271.72,271.84,7176.0
2020-04-23 13:20:00,271.74,271.74,270.55,270.8,4042.0,271.74,271.74,270.55,270.8,4042.0
2020-04-23 13:25:00,270.52,271.68,270.52,271.65,4627.0,270.52,271.68,270.52,271.65,4627.0
2020-04-23 13:30:00,271.53,271.83,271.34,271.81,2000.0,271.53,271.83,271.34,271.81,2000.0
2020-04-23 13:35:00,271.77,272.05,270.88,271.25,2576.0,271.77,272.05,270.88,271.25,2576.0
2020-04-23 13:40:00,270.89,271.21,270.52,270.62,9377.0,270.89,271.21,270.52,270.62,9377.0
2020-04-23 13:45:00,270.67,271.34,270.52,270.52,2874.0,270.67,271.34,270.52,270.52,2874.0
2020-04-23 13:50:00,270.29,270.56,269.18,269.76,10749.0,270.29,270.56,269.18,269.76,10749.0
2020-04-23 13:55:00,269.75,270.78,269.6,270.76,5417.0,269.75,270.78,269.6,270.76,5417.0
2020-04-23 14:00:00,270.9,270.9,269.62,270.33,6555.0,270.9,270.9,269.62,270.33,6555.0
2020-04-23 14:05:00,270.14,270.16,269.27,269.48,6417.0,270.14,270.16,269.27,269.48,6417.0
2020-04-23 14:10:00,269.28,270.21,268.71,270.17,7203.0,269.28,270.21,268.71,270.17,7203.0
2020-04-23 14:15:00,270.12,270.77,269.92,270.15,4891.0,270.12,270.77,269.92,270.15,4891.0
2020-04-23 14:20:00,269.88,271.3,269.88,270.58,2623.0,269.88,271.3,269.88,270.58,2623.0
2020-04-23 14:25:00,270.67,271.23,270.67,271.09,6012.0,270.67,271.23,270.67,271.09,6012.0
2020-04-23 14:30:00,270.94,271.51,270.94,271.51,3900.0,270.94,271.51,270.94,271.51,3900.0
2020-04-23 14:35:00,271.21,271.65,271.2,271.3,2300.0,271.21,271.65,271.2,271.3,2300.0
2020-04-23 14:40:00,271.35,271.96,271.15,271.31,5622.0,271.35,271.96,271.15,271.31,5622.0
2020-04-23 14:45:00,271.14,271.6,271.13,271.49,2835.0,271.14,271.6,271.13,271.49,2835.0
2020-04-23 14:50:00,271.47,272.19,271.45,271.5,4502.0,271.47,272.19,271.45,271.5,4502.0
2020-04-23 14:55:00,271.46,271.58,270.43,270.43,96735.0,271.46,271.58,270.43,270.43,96735.0
2020-04-23 15:00:00,270.53,270.8,270.37,270.54,7974.0,270.53,270.8,270.37,270.54,7974.0
2020-04-23 15:05:00,270.57,270.78,270.22,270.22,7077.0,270.57,270.78,270.22,270.22,7077.0
2020-04-23 15:10:00,270.21,270.21,269.56,269.6,6274.0,270.21,270.21,269.56,269.6,6274.0
2020-04-23 15:15:00,269.77,269.77,268.49,268.52,10592.0,269.77,269.77,268.49,268.52,10592.0
2020-04-23 15:20:00,268.37,268.37,267.56,267.73,20355.0,268.37,268.37,267.56,267.73,20355.0
2020-04-23 15:25:00,267.72,268.28,267.31,268.28,9569.0,267.72,268.28,267.31,268.28,9569.0
2020-04-23 15:30:00,268.11,268.28,267.56,267.59,11124.0,268.11,268.28,267.56,267.59,11124.0
2020-04-23 15:35:00,267.49,268.37,267.48,268.37,8399.0,267.49,268.37,267.48,268.37,8399.0
2020-04-23 15:40:00,268.28,268.85,268.28,268.48,9117.0,268.28,268.85,268.28,268.48,9117.0
2020-04-23 15:45:00,268.41,268.79,268.14,268.58,8633.0,268.41,268.79,268.14,268.58,8633.0
2020-04-23 15:50:00,268.94,268.94,266.92,267.05,40905.0,268.94,268.94,266.92,267.05,40905.0
2020-04-23 15:55:00,267.08,268.08,266.92,267.98,51642.0,267.08,268.08,266.92,267.98,51642.0
2020-04-24 09:30:00,270.12,271.35,269.0,270.36,24949.0,270.12,271.35,269.0,270.36,24949.0
2020-04-24 09:35:00,271.04,271.04,268.7,268.7,4371.0,271.04,271.04,268.7,268.7,4371.0
2020-04-24 09:40:00,269.13,269.23,268.54,268.56,2800.0,269.13,269.23,268.54,268.56,2800.0
2020-04-24 09:45:00,268.74,268.74,266.54,267.14,5355.0,268.74,268.74,266.54,267.14,5355.0
2020-04-24 09:50:00,266.96,268.65,266.96,268.12,3898.0,266.96,268.65,266.96,268.12,3898.0
2020-04-24 09:55:00,268.23,268.23,266.69,266.71,9137.0,268.23,268.23,266.69,266.71,9137.0
2020-04-24 10:00:00,266.96,267.41,266.43,266.82,8818.0,266.96,267.41,266.43,266.82,8818.0
2020-04-24 10:05:00,267.05,267.86,267.05,267.84,3909.0,267.05,267.86,267.05,267.84,3909.0
2020-04-24 10:10:00,267.98,269.0,267.88,268.99,6782.0,267.98,269.0,267.88,268.99,6782.0
2020-04-24 10:15:00,269.0,269.15,268.52,269.15,5991.0,269.0,269.15,268.52,269.15,5991.0
2020-04-24 10:20:00,269.29,269.3,268.55,268.6,3902.0,269.29,269.3,268.55,268.6,3902.0
2020-04-24 10:25:00,268.76,268.93,268.2,268.55,4587.0,268.76,268.93,268.2,268.55,4587.0
2020-04-24 10:30:00,268.5,269.44,268.5,269.18,5880.0,268.5,269.44,268.5,269.18,5880.0
2020-04-24 10:35:00,268.83,269.31,268.74,269.03,3110.0,268.83,269.31,268.74,269.03,3110.0
2020-04-24 10:40:00,269.26,269.26,268.55,268.67,4400.0,269.26,269.26,268.55,268.67,4400.0
2020-04-24 10:45:00,268.61,268.62,267.85,268.1,7706.0,268.61,268.62,267.85,268.1,7706.0
2020-04-24 10:50:00,268.32,268.32,267.58,267.9,3400.0,268.32,268.32,267.58,267.9,3400.0
2020-04-24 10:55:00,267.74,267.82,266.93,267.14,8704.0,267.74,267.82,266.93,267.14,8704.0
2020-04-24 11:00:00,266.99,267.17,266.74,266.76,5200.0,266.99,267.17,266.74,266.76,5200.0
2020-04-24 11:05:00,266.74,267.41,266.5,267.32,6980.0,266.74,267.41,266.5,267.32,6980.0
2020-04-24 11:10:00,267.18,267.44,266.8,266.82,7606.0,267.18,267.44,266.8,266.82,7606.0
2020-04-24 11:15:00,266.93,267.27,266.62,266.8,6600.0,266.93,267.27,266.62,266.8,6600.0
2020-04-24 11:20:00,266.89,267.67,266.73,267.37,9207.0,266.89,267.67,266.73,267.37,9207.0
2020-04-24 11:25:00,267.31,267.76,267.24,267.32,2800.0,267.31,267.76,267.24,267.32,2800.0
2020-04-24 11:30:00,267.54,267.54,266.81,266.9,6683.0,267.54,267.54,266.81,266.9,6683.0
2020-04-24 11:35:00,266.9,267.0,266.66,266.79,5500.0,266.9,267.0,266.66,266.79,5500.0
2020-04-24 11:40:00,266.82,267.0,266.53,266.54,9418.0,266.82,267.0,266.53,266.54,9418.0
2020-04-24 11:45:00,266.54,267.1,266.53,267.1,11024.0,266.54,267.1,266.53,267.1,11024.0
2020-04-24 11:50:00,267.22,268.09,267.16,267.97,5900.0,267.22,268.09,267.16,267.97,5900.0
2020-04-24 11:55:00,267.84,267.84,267.4,267.61,5599.0,267.84,267.84,267.4,267.61,5599.0
2020-04-24 12:00:00,267.66,268.17,267.32,268.17,6326.0,267.66,268.17,267.32,268.17,6326.0
2020-04-24 12:05:00,268.03,268.87,268.03,268.58,9613.0,268.03,268.87,268.03,268.58,9613.0
2020-04-24 12:10:00,268.65,268.71,268.07,268.11,4408.0,268.65,268.71,268.07,268.11,4408.0
2020-04-24 12:15:00,268.3,268.33,267.8,267.99,7747.0,268.3,268.33,267.8,267.99,7747.0
2020-04-24 12:20:00,267.78,268.13,267.71,267.86,6231.0,267.78,268.13,267.71,267.86,6231.0
2020-04-24 12:25:00,267.92,268.96,267.92,268.96,17805.0,267.92,268.96,267.92,268.96,17805.0
2020-04-24 12:30:00,269.08,269.15,267.77,267.77,3000.0,269.08,269.15,267.77,267.77,3000.0
2020-04-24 12:35:00,267.61,267.76,267.36,267.71,3922.0,267.61,267.76,267.36,267.71,3922.0
2020-04-24 12:40:00,267.83,268.0,267.76,268.0,3600.0,267.83,268.0,267.76,268.0,3600.0
2020-04-24 12:45:00,268.12,268.23,267.81,267.92,4800.0,268.12,268.23,267.81,267.92,4800.0
2020-04-24 12:50:00,267.7,268.01,267.39,268.0,6939.0,267.7,268.01,267.39,268.0,6939.0
2020-04-24 12:55:00,267.98,268.16,267.66,267.77,5556.0,267.98,268.16,267.66,267.77,5556.0
2020-04-24 13:00:00,267.72,268.1,267.56,267.89,3600.0,267.72,268.1,267.56,267.89,3600.0
2020-04-24 13:05:00,267.89,268.32,267.87,268.29,5471.0,267.89,268.32,267.87,268.29,5471.0
2020-04-24 13:10:00,268.06,268.13,267.83,268.01,5130.0,268.06,268.13,267.83,268.01,5130.0
2020-04-24 13:15:00,268.1,268.57,267.88,268.36,4425.0,268.1,268.57,267.88,268.36,4425.0
2020-04-24 13:20:00,268.46,268.57,267.87,268.03,3262.0,268.46,268.57,267.87,268.03,3262.0
2020-04-24 13:25:00,268.03,268.13,267.48,267.48,5062.0,268.03,268.13,267.48,267.48,5062.0
2020-04-24 13:30:00,267.51,267.64,266.76,267.07,4469.0,267.51,267.64,266.76,267.07,4469.0
2020-04-24 13:35:00,267.13,267.42,266.88,267.42,3900.0,267.13,267.42,266.88,267.42,3900.0
2020-04-24 13:40:00,267.43,267.87,267.32,267.68,4786.0,267.43,267.87,267.32,267.68,4786.0
2020-04-24 13:45:00,267.91,267.93,267.14,267.42,9012.0,267.91,267.93,267.14,267.42,9012.0
2020-04-24 13:50:00,267.37,268.22,267.36,267.94,12387.0,267.37,268.22,267.36,267.94,12387.0
2020-04-24 13:55:00,267.92,268.63,267.81,268.63,19015.0,267.92,268.63,267.81,268.63,19015.0
2020-04-24 14:00:00,268.58,268.69,268.07,268.28,5316.0,268.58,268.69,268.07,268.28,5316.0
2020-04-24 14:05:00,268.28,269.26,268.26,269.26,7465.0,268.28,269.26,268.26,269.26,7465.0
2020-04-24 14:10:00,269.26,269.87,268.99,269.37,10518.0,269.26,269.87,268.99,269.37,10518.0
2020-04-24 14:15:00,269.36,269.5,269.08,269.45,4941.0,269.36,269.5,269.08,269.45,4941.0
2020-04-24 14:20:00,269.44,269.44,268.98,269.25,3954.0,269.44,269.44,268.98,269.25,3954.0
2020-04-24 14:25:00,269.11,269.22,268.56,268.62,7524.0,269.11,269.22,268.56,268.62,7524.0
2020-04-24 14:30:00,268.67,269.28,268.57,269.0,7108.0,268.67,269.28,268.57,269.0,7108.0
2020-04-24 14:35:00,268.86,269.0,268.61,269.0,12861.0,268.86,269.0,268.61,269.0,12861.0
2020-04-24 14:40:00,269.0,269.0,268.73,268.82,20132.0,269.0,269.0,268.73,268.82,20132.0
2020-04-24 14:45:00,268.88,270.29,268.88,270.29,24900.0,268.88,270.29,268.88,270.29,24900.0
2020-04-24 14:50:00,270.14,270.3,269.32,269.84,5714.0,270.14,270.3,269.32,269.84,5714.0
2020-04-24 14:55:00,269.76,270.22,269.61,269.76,6048.0,269.76,270.22,269.61,269.76,6048.0
2020-04-24 15:00:00,269.73,269.8,269.15,269.31,4384.0,269.73,269.8,269.15,269.31,4384.0
2020-04-24 15:05:00,269.34,270.3,269.26,270.29,7104.0,269.34,270.3,269.26,270.29,7104.0
2020-04-24 15:10:00,270.42,270.57,269.33,269.35,7685.0,270.42,270.57,269.33,269.35,7685.0
2020-04-24 15:15:00,269.41,269.64,268.88,269.64,6114.0,269.41,269.64,268.88,269.64,6114.0
2020-04-24 15:20:00,269.47,270.28,269.47,270.28,5414.0,269.47,270.28,269.47,270.28,5414.0
2020-04-24 15:25:00,270.14,270.29,269.82,270.0,17828.0,270.14,270.29,269.82,270.0,17828.0
2020-04-24 15:30:00,270.0,270.0,269.62,270.0,6594.0,270.0,270.0,269.62,270.0,6594.0
2020-04-24 15:35:00,269.94,270.0,269.45,269.94,16227.0,269.94,270.0,269.45,269.94,16227.0
2020-04-24 15:40:00,270.0,270.43,269.87,270.3,11153.0,270.0,270.43,269.87,270.3,11153.0
2020-04-24 15:45:00,270.31,270.35,269.57,269.63,22621.0,270.31,270.35,269.57,269.63,22621.0
2020-04-24 15:50:00,269.9,270.94,269.52,269.98,79696.0,269.9,270.94,269.52,269.98,79696.0
2020-04-24 15:55:00,270.01,270.58,269.81,269.85,105181.0,270.01,270.58,269.81,269.85,105181.0
2020-04-27 09:30:00,273.04,275.26,270.52,271.59,35267.0,273.04,275.26,270.52,271.59,35267.0
2020-04-27 09:35:00,271.28,272.39,270.66,271.8,15772.0,271.28,272.39,270.66,271.8,15772.0
2020-04-27 09:40:00,271.5,273.24,271.35,271.35,5460.0,271.5,273.24,271.35,271.35,5460.0
2020-04-27 09:45:00,271.53,271.53,270.06,271.08,12075.0,271.53,271.53,270.06,271.08,12075.0
2020-04-27 09:50:00,270.79,271.4,270.33,270.86,4562.0,270.79,271.4,270.33,270.86,4562.0
2020-04-27 09:55:00,271.0,271.8,270.84,271.03,6547.0,271.0,271.8,270.84,271.03,6547.0
2020-04-27 10:00:00,271.16,271.8,271.11,271.49,5569.0,271.16,271.8,271.11,271.49,5569.0
2020-04-27 10:05:00,271.52,271.81,270.85,271.57,6891.0,271.52,271.81,270.85,271.57,6891.0
2020-04-27 10:10:00,271.57,272.29,271.02,271.02,6130.0,271.57,272.29,271.02,271.02,6130.0
2020-04-27 10:15:00,271.07,271.45,270.9,270.92,7842.0,271.07,271.45,270.9,270.92,7842.0
2020-04-27 10:20:00,271.12,271.13,270.13,270.35,3297.0,271.12,271.13,270.13,270.35,3297.0
2020-04-27 10:25:00,270.19,270.59,269.97,270.21,6280.0,270.19,270.59,269.97,270.21,6280.0
2020-04-27 10:30:00,269.84,271.04,269.75,271.03,4707.0,269.84,271.04,269.75,271.03,4707.0
2020-04-27 10:35:00,271.22,271.22,270.31,270.53,4012.0,271.22,271.22,270.31,270.53,4012.0
2020-04-27 10:40:00,270.6,270.61,270.29,270.57,3293.0,270.6,270.61,270.29,270.57,3293.0
2020-04-27 10:45:00,270.24,270.65,270.01,270.44,4478.0,270.24,270.65,270.01,270.44,4478.0
2020-04-27 10:50:00,270.42,271.5,270.41,271.34,4901.0,270.42,271.5,270.41,271.34,4901.0
2020-04-27 10:55:00,271.6,271.64,271.29,271.41,3840.0,271.6,271.64,271.29,271.41,3840.0
2020-04-27 11:00:00,271.56,271.62,271.0,271.47,10360.0,271.56,271.62,271.0,271.47,10360.0
2020-04-27 11:05:00,271.57,271.62,270.98,271.21,6848.0,271.57,271.62,270.98,271.21,6848.0
2020-04-27 11:10:00,271.29,271.44,270.95,271.44,6300.0,271.29,271.44,270.95,271.44,6300.0
2020-04-27 11:15:00,271.44,272.0,271.44,272.0,6255.0,271.44,272.0,271.44,272.0,6255.0
2020-04-27 11:20:00,271.8,271.8,271.6,271.75,2026.0,271.8,271.8,271.6,271.75,2026.0
2020-04-27 11:25:00,271.83,271.97,271.57,271.57,4823.0,271.83,271.97,271.57,271.57,4823.0
2020-04-27 11:30:00,271.62,271.64,271.1,271.42,6319.0,271.62,271.64,271.1,271.42,6319.0
2020-04-27 11:35:00,271.29,271.46,271.22,271.44,3106.0,271.29,271.46,271.22,271.44,3106.0
2020-04-27 11:40:00,271.47,271.66,271.15,271.66,3707.0,271.47,271.66,271.15,271.66,3707.0
2020-04-27 11:45:00,271.81,272.0,271.67,271.7,4117.0,271.81,272.0,271.67,271.7,4117.0
2020-04-27 11:50:00,271.82,271.85,271.16,271.45,5410.0,271.82,271.85,271.16,271.45,5410.0
2020-04-27 11:55:00,271.57,271.97,271.4,271.96,5636.0,271.57,271.97,271.4,271.96,5636.0
2020-04-27 12:00:00,271.99,272.33,271.69,272.33,4038.0,271.99,272.33,271.69,272.33,4038.0
2020-04-27 12:05:00,271.94,272.25,271.91,272.25,4053.0,271.94,272.25,271.91,272.25,4053.0
2020-04-27 12:10:00,272.16,272.25,271.74,271.95,6687.0,272.16,272.25,271.74,271.95,6687.0
2020-04-27 12:15:00,271.87,272.5,271.86,272.38,7150.0,271.87,272.5,271.86,272.38,7150.0
2020-04-27 12:20:00,272.47,272.55,272.13,272.55,5358.0,272.47,272.55,272.13,272.55,5358.0
2020-04-27 12:25:00,272.46,273.09,272.42,272.83,4750.0,272.46,273.09,272.42,272.83,4750.0
2020-04-27 12:30:00,273.06,273.49,272.76,273.46,4199.0,273.06,273.49,272.76,273.46,4199.0
2020-04-27 12:35:00,273.54,273.77,273.15,273.24,4426.0,273.54,273.77,273.15,273.24,4426.0
2020-04-27 12:40:00,273.18,273.18,272.78,272.99,3000.0,273.18,273.18,272.78,272.99,3000.0
2020-04-27 12:45:00,272.98,272.98,272.13,272.33,5385.0,272.98,272.98,272.13,272.33,5385.0
2020-04-27 12:50:00,272.33,272.96,272.14,272.76,2781.0,272.33,272.96,272.14,272.76,2781.0
2020-04-27 12:55:00,272.73,272.77,272.22,272.32,4100.0,272.73,272.77,272.22,272.32,4100.0
2020-04-27 13:00:00,272.36,272.55,272.21,272.41,2200.0,272.36,272.55,272.21,272.41,2200.0
2020-04-27 13:05:00,272.71,272.86,272.34,272.69,6130.0,272.71,272.86,272.34,272.69,6130.0
2020-04-27 13:10:00,272.71,272.91,272.46,272.63,5510.0,272.71,272.91,272.46,272.63,5510.0
2020-04-27 13:15:00,272.77,272.77,272.27,272.4,4175.0,272.77,272.77,272.27,272.4,4175.0
2020-04-27 13:20:00,272.34,272.34,271.09,271.23,20063.0,272.34,272.34,271.09,271.23,20063.0
2020-04-27 13:25:00,271.23,271.37,270.93,271.26,4000.0,271.23,271.37,270.93,271.26,4000.0
2020-04-27 13:30:00,271.37,271.93,271.37,271.71,1200.0,271.37,271.93,271.37,271.71,1200.0
2020-04-27 13:35:00,271.85,272.09,271.33,271.8,4233.0,271.85,272.09,271.33,271.8,4233.0
2020-04-27 13:40:00,271.67,271.83,271.23,271.73,2770.0,271.67,271.83,271.23,271.73,2770.0
2020-04-27 13:45:00,271.7,271.7,270.93,271.1,4485.0,271.7,271.7,270.93,271.1,4485.0
2020-04-27 13:50:00,271.1,271.8,271.0,271.8,3770.0,271.1,271.8,271.0,271.8,3770.0
2020-04-27 13:55:00,271.79,271.92,271.78,271.88,1300.0,271.79,271.92,271.78,271.88,1300.0
2020-04-27 14:00:00,271.98,272.28,271.81,272.2,3661.0,271.98,272.28,271.81,272.2,3661.0
2020-04-27 14:05:00,272.2,272.2,271.7,271.81,4900.0,272.2,272.2,271.7,271.81,4900.0
2020-04-27 14:10:00,271.81,271.86,270.95,271.17,7669.0,271.81,271.86,270.95,271.17,7669.0
2020-04-27 14:15:00,271.13,271.2,270.9,271.03,3583.0,271.13,271.2,270.9,271.03,3583.0
2020-04-27 14:20:00,270.89,271.4,270.84,271.33,5776.0,270.89,271.4,270.84,271.33,5776.0
2020-04-27 14:25:00,271.31,271.31,271.04,271.07,4367.0,271.31,271.31,271.04,271.07,4367.0
2020-04-27 14:30:00,271.0,271.31,270.93,271.2,9091.0,271.0,271.31,270.93,271.2,9091.0
2020-04-27 14:35:00,271.17,272.0,271.17,271.95,4870.0,271.17,272.0,271.17,271.95,4870.0
2020-04-27 14:40:00,271.98,272.42,271.64,271.64,5400.0,271.98,272.42,271.64,271.64,5400.0
2020-04-27 14:45:00,271.43,271.84,271.27,271.77,8583.0,271.43,271.84,271.27,271.77,8583.0
2020-04-27 14:50:00,271.75,271.86,271.65,271.79,2881.0,271.75,271.86,271.65,271.79,2881.0
2020-04-27 14:55:00,271.66,272.09,271.65,271.83,6925.0,271.66,272.09,271.65,271.83,6925.0
2020-04-27 15:00:00,271.69,271.91,271.29,271.85,7486.0,271.69,271.91,271.29,271.85,7486.0
2020-04-27 15:05:00,271.83,271.96,271.34,271.4,6042.0,271.83,271.96,271.34,271.4,6042.0
2020-04-27 15:10:00,271.25,271.55,271.24,271.37,9668.0,271.25,271.55,271.24,271.37,9668.0
2020-04-27 15:15:00,271.34,271.46,271.01,271.12,7550.0,271.34,271.46,271.01,271.12,7550.0
2020-04-27 15:20:00,271.21,271.47,270.92,270.92,11963.0,271.21,271.47,270.92,270.92,11963.0
2020-04-27 15:25:00,270.86,270.93,270.38,270.8,12949.0,270.86,270.93,270.38,270.8,12949.0
2020-04-27 15:30:00,270.84,271.06,270.64,270.82,14737.0,270.84,271.06,270.64,270.82,14737.0
2020-04-27 15:35:00,270.86,271.08,270.67,270.91,16846.0,270.86,271.08,270.67,270.91,16846.0
2020-04-27 15:40:00,270.9,270.96,270.52,270.55,23189.0,270.9,270.96,270.52,270.55,23189.0
2020-04-27 15:45:00,270.63,270.63,269.88,270.59,26440.0,270.63,270.63,269.88,270.59,26440.0
2020-04-27 15:50:00,271.14,271.71,269.0,269.24,195693.0,271.14,271.71,269.0,269.24,195693.0
2020-04-27 15:55:00,269.17,269.31,267.16,268.38,183149.0,269.17,269.31,267.16,268.38,183149.0
2020-04-28 09:30:00,268.0,269.95,258.67,260.99,86885.0,268.0,269.95,258.67,260.99,86885.0
2020-04-28 09:35:00,261.54,263.27,259.99,260.74,37310.0,261.54,263.27,259.99,260.74,37310.0
2020-04-28 09:40:00,261.32,261.69,259.0,259.28,17774.0,261.32,261.69,259.0,259.28,17774.0
2020-04-28 09:45:00,259.44,259.59,253.59,253.99,50789.0,259.44,259.59,253.59,253.99,50789.0
2020-04-28 09:50:00,253.96,259.33,253.41,257.32,68336.0,253.96,259.33,253.41,257.32,68336.0
2020-04-28 09:55:00,257.98,258.39,256.22,257.15,23792.0,257.98,258.39,256.22,257.15,23792.0
2020-04-28 10:00:00,257.68,258.16,254.38,254.92,54451.0,257.68,258.16,254.38,254.92,54451.0
2020-04-28 10:05:00,254.74,255.48,253.05,253.05,34796.0,254.74,255.48,253.05,253.05,34796.0
2020-04-28 10:10:00,253.51,254.48,250.43,254.14,59080.0,253.51,254.48,250.43,254.14,59080.0
2020-04-28 10:15:00,254.21,256.29,253.45,256.29,18119.0,254.21,256.29,253.45,256.29,18119.0
2020-04-28 10:20:00,255.77,256.13,254.17,255.74,18966.0,255.77,256.13,254.17,255.74,18966.0
2020-04-28 10:25:00,255.79,256.99,255.01,256.68,18302.0,255.79,256.99,255.01,256.68,18302.0
2020-04-28 10:30:00,256.47,257.86,256.15,257.04,15892.0,256.47,257.86,256.15,257.04,15892.0
2020-04-28 10:35:00,257.04,258.44,256.79,257.36,46001.0,257.04,258.44,256.79,257.36,46001.0
2020-04-28 10:40:00,257.18,257.7,256.57,256.92,11327.0,257.18,257.7,256.57,256.92,11327.0
2020-04-28 10:45:00,257.31,258.34,256.5,257.9,10627.0,257.31,258.34,256.5,257.9,10627.0
2020-04-28 10:50:00,258.09,258.3,256.35,256.86,9550.0,258.09,258.3,256.35,256.86,9550.0
2020-04-28 10:55:00,257.06,257.06,254.81,254.99,11199.0,257.06,257.06,254.81,254.99,11199.0
2020-04-28 11:00:00,255.07,255.97,254.8,255.18,11644.0,255.07,255.97,254.8,255.18,11644.0
2020-04-28 11:05:00,255.46,255.82,254.55,255.62,14367.0,255.46,255.82,254.55,255.62,14367.0
2020-04-28 11:10:00,255.67,255.81,254.83,254.84,9596.0,255.67,255.81,254.83,254.84,9596.0
2020-04-28 11:15:00,254.97,255.55,254.7,255.25,40477.0,254.97,255.55,254.7,255.25,40477.0
2020-04-28 11:20:00,255.0,255.0,254.21,254.25,5944.0,255.0,255.0,254.21,254.25,5944.0
2020-04-28 11:25:00,254.45,255.88,254.26,255.88,10025.0,254.45,255.88,254.26,255.88,10025.0
2020-04-28 11:30:00,255.81,256.16,255.36,255.87,8932.0,255.81,256.16,255.36,255.87,8932.0
2020-04-28 11:35:00,255.87,256.82,255.83,256.17,7023.0,255.87,256.82,255.83,256.17,7023.0
2020-04-28 11:40:00,256.05,256.55,255.78,255.79,14018.0,256.05,256.55,255.78,255.79,14018.0
2020-04-28 11:45:00,255.7,256.32,255.5,255.6,8159.0,255.7,256.32,255.5,255.6,8159.0
2020-04-28 11:50:00,255.62,255.62,254.56,254.86,9570.0,255.62,255.62,254.56,254.86,9570.0
2020-04-28 11:55:00,254.56,255.49,254.36,255.32,8437.0,254.56,255.49,254.36,255.32,8437.0
2020-04-28 12:00:00,255.26,258.0,255.06,255.42,20985.0,255.26,258.0,255.06,255.42,20985.0
2020-04-28 12:05:00,255.43,256.62,255.19,256.17,7149.0,255.43,256.62,255.19,256.17,7149.0
2020-04-28 12:10:00,256.32,256.83,255.87,255.87,7208.0,256.32,256.83,255.87,255.87,7208.0
2020-04-28 12:15:00,255.8,255.81,254.31,254.66,7278.0,255.8,255.81,254.31,254.66,7278.0
2020-04-28 12:20:00,254.87,254.97,254.22,254.51,8950.0,254.87,254.97,254.22,254.51,8950.0
2020-04-28 12:25:00,254.86,256.15,254.81,256.15,3720.0,254.86,256.15,254.81,256.15,3720.0
2020-04-28 12:30:00,255.94,256.79,255.94,256.79,6507.0,255.94,256.79,255.94,256.79,6507.0
2020-04-28 12:35:00,256.74,257.4,256.62,257.0,2600.0,256.74,257.4,256.62,257.0,2600.0
2020-04-28 12:40:00,256.87,257.63,256.87,257.63,5800.0,256.87,257.63,256.87,257.63,5800.0
2020-04-28 12:45:00,257.47,258.39,257.26,258.29,6745.0,257.47,258.39,257.26,258.29,6745.0
2020-04-28 12:50:00,258.48,258.98,258.3,258.89,4550.0,258.48,258.98,258.3,258.89,4550.0
2020-04-28 12:55:00,258.65,259.53,258.64,259.3,5100.0,258.65,259.53,258.64,259.3,5100.0
2020-04-28 13:00:00,259.29,261.0,258.78,259.67,20673.0,259.29,261.0,258.78,259.67,20673.0
2020-04-28 13:05:00,259.68,259.92,259.21,259.29,4725.0,259.68,259.92,259.21,259.29,4725.0
2020-04-28 13:10:00,259.33,259.5,259.18,259.47,3778.0,259.33,259.5,259.18,259.47,3778.0
2020-04-28 13:15:00,259.33,259.59,259.21,259.47,9641.0,259.33,259.59,259.21,259.47,9641.0
2020-04-28 13:20:00,259.45,259.56,258.95,259.25,17882.0,259.45,259.56,258.95,259.25,17882.0
2020-04-28 13:25:00,259.28,259.82,259.02,259.6,8178.0,259.28,259.82,259.02,259.6,8178.0
2020-04-28 13:30:00,259.47,260.6,259.47,260.49,9022.0,259.47,260.6,259.47,260.49,9022.0
2020-04-28 13:35:00,260.49,260.64,259.98,259.99,9600.0,260.49,260.64,259.98,259.99,9600.0
2020-04-28 13:40:00,259.97,261.27,259.87,261.21,7500.0,259.97,261.27,259.87,261.21,7500.0
2020-04-28 13:45:00,261.16,262.4,261.16,261.5,9949.0,261.16,262.4,261.16,261.5,9949.0
2020-04-28 13:50:00,261.55,262.03,261.49,261.51,7277.0,261.55,262.03,261.49,261.51,7277.0
2020-04-28 13:55:00,261.4,261.66,261.2,261.48,5458.0,261.4,261.66,261.2,261.48,5458.0
2020-04-28 14:00:00,261.34,262.5,261.34,262.06,9081.0,261.34,262.5,261.34,262.06,9081.0
2020-04-28 14:05:00,261.87,261.99,261.34,261.64,13468.0,261.87,261.99,261.34,261.64,13468.0
2020-04-28 14:10:00,261.64,262.06,261.62,261.92,9294.0,261.64,262.06,261.62,261.92,9294.0
2020-04-28 14:15:00,261.78,261.82,261.37,261.71,10116.0,261.78,261.82,261.37,261.71,10116.0
2020-04-28 14:20:00,261.72,261.82,261.34,261.35,6766.0,261.72,261.82,261.34,261.35,6766.0
2020-04-28 14:25:00,261.35,261.65,260.53,260.8,8573.0,261.35,261.65,260.53,260.8,8573.0
2020-04-28 14:30:00,260.67,260.69,260.22,260.51,4890.0,260.67,260.69,260.22,260.51,4890.0
2020-04-28 14:35:00,260.45,260.83,260.13,260.79,9018.0,260.45,260.83,260.13,260.79,9018.0
2020-04-28 14:40:00,260.69,261.41,260.68,261.18,10956.0,260.69,261.41,260.68,261.18,10956.0
2020-04-28 14:45:00,261.05,261.11,260.74,260.79,5600.0,261.05,261.11,260.74,260.79,5600.0
2020-04-28 14:50:00,260.93,261.09,260.13,260.26,7190.0,260.93,261.09,260.13,260.26,7190.0
2020-04-28 14:55:00,260.24,260.46,260.12,260.36,5980.0,260.24,260.46,260.12,260.36,5980.0
2020-04-28 15:00:00,260.49,261.09,260.34,260.94,11002.0,260.49,261.09,260.34,260.94,11002.0
2020-04-28 15:05:00,260.85,261.09,260.67,260.76,10840.0,260.85,261.09,260.67,260.76,10840.0
2020-04-28 15:10:00,260.7,260.71,260.43,260.43,9010.0,260.7,260.71,260.43,260.43,9010.0
2020-04-28 15:15:00,260.43,260.7,260.12,260.18,12267.0,260.43,260.7,260.12,260.18,12267.0
2020-04-28 15:20:00,260.09,260.8,259.3,259.76,13798.0,260.09,260.8,259.3,259.76,13798.0
2020-04-28 15:25:00,259.86,260.44,259.77,260.11,9623.0,259.86,260.44,259.77,260.11,9623.0
2020-04-28 15:30:00,259.96,260.41,259.93,260.1,13276.0,259.96,260.41,259.93,260.1,13276.0
2020-04-28 15:35:00,260.19,260.19,259.73,260.1,11305.0,260.19,260.19,259.73,260.1,11305.0
2020-04-28 15:40:00,260.11,260.59,260.0,260.08,14612.0,260.11,260.59,260.0,260.08,14612.0
2020-04-28 15:45:00,260.16,260.27,259.23,259.25,20976.0,260.16,260.27,259.23,259.25,20976.0
2020-04-28 15:50:00,259.22,259.24,257.27,257.63,51787.0,259.22,259.24,257.27,257.63,51787.0
2020-04-28 15:55:00,257.67,258.04,256.52,256.88,118240.0,257.67,258.04,256.52,256.88,118240.0
2020-04-29 09:30:00,260.97,262.0,256.3,257.37,29271.0,260.97,262.0,256.3,257.37,29271.0
2020-04-29 09:35:00,257.94,259.35,255.64,256.45,10586.0,257.94,259.35,255.64,256.45,10586.0
2020-04-29 09:40:00,256.16,259.5,255.65,259.4,29266.0,256.16,259.5,255.65,259.4,29266.0
2020-04-29 09:45:00,258.58,258.81,256.23,257.82,7961.0,258.58,258.81,256.23,257.82,7961.0
2020-04-29 09:50:00,257.1,257.94,256.45,256.67,7338.0,257.1,257.94,256.45,256.67,7338.0
2020-04-29 09:55:00,257.02,257.53,255.53,255.92,8078.0,257.02,257.53,255.53,255.92,8078.0
2020-04-29 10:00:00,255.97,256.63,255.54,255.54,85087.0,255.97,256.63,255.54,255.54,85087.0
2020-04-29 10:05:00,255.55,255.9,254.67,254.89,15093.0,255.55,255.9,254.67,254.89,15093.0
2020-04-29 10:10:00,255.13,256.25,254.68,255.49,16295.0,255.13,256.25,254.68,255.49,16295.0
2020-04-29 10:15:00,255.1,256.55,254.77,256.48,13113.0,255.1,256.55,254.77,256.48,13113.0
2020-04-29 10:20:00,256.31,256.42,255.19,255.56,8840.0,256.31,256.42,255.19,255.56,8840.0
2020-04-29 10:25:00,255.5,256.46,254.81,255.0,14766.0,255.5,256.46,254.81,255.0,14766.0
2020-04-29 10:30:00,254.88,255.31,254.03,254.37,12648.0,254.88,255.31,254.03,254.37,12648.0
2020-04-29 10:35:00,254.36,255.06,254.05,254.99,8432.0,254.36,255.06,254.05,254.99,8432.0
2020-04-29 10:40:00,255.15,255.15,253.11,253.25,16985.0,255.15,255.15,253.11,253.25,16985.0
2020-04-29 10:45:00,253.32,253.76,252.0,252.61,22900.0,253.32,253.76,252.0,252.61,22900.0
2020-04-29 10:50:00,252.72,253.97,252.37,253.97,18242.0,252.72,253.97,252.37,253.97,18242.0
2020-04-29 10:55:00,253.93,254.27,253.33,254.16,15595.0,253.93,254.27,253.33,254.16,15595.0
2020-04-29 11:00:00,254.23,254.68,253.35,253.38,12159.0,254.23,254.68,253.35,253.38,12159.0
2020-04-29 11:05:00,253.31,253.89,252.79,253.09,21441.0,253.31,253.89,252.79,253.09,21441.0
2020-04-29 11:10:00,253.09,253.51,252.5,252.68,40743.0,253.09,253.51,252.5,252.68,40743.0
2020-04-29 11:15:00,252.52,253.21,252.19,252.86,10775.0,252.52,253.21,252.19,252.86,10775.0
2020-04-29 11:20:00,252.93,253.54,252.63,253.0,10375.0,252.93,253.54,252.63,253.0,10375.0
2020-04-29 11:25:00,252.88,253.37,252.8,252.8,9691.0,252.88,253.37,252.8,252.8,9691.0
2020-04-29 11:30:00,252.86,253.28,252.7,253.09,5072.0,252.86,253.28,252.7,253.09,5072.0
2020-04-29 11:35:00,253.22,253.58,253.11,253.55,7389.0,253.22,253.58,253.11,253.55,7389.0
2020-04-29 11:40:00,253.46,254.6,253.43,254.32,9006.0,253.46,254.6,253.43,254.32,9006.0
2020-04-29 11:45:00,254.14,254.93,254.14,254.82,9858.0,254.14,254.93,254.14,254.82,9858.0
2020-04-29 11:50:00,254.93,254.93,254.2,254.67,15725.0,254.93,254.93,254.2,254.67,15725.0
2020-04-29 11:55:00,254.63,255.24,254.33,254.97,21317.0,254.63,255.24,254.33,254.97,21317.0
2020-04-29 12:00:00,254.97,255.51,254.47,255.51,80228.0,254.97,255.51,254.47,255.51,80228.0
2020-04-29 12:05:00,255.58,256.82,255.58,256.81,21925.0,255.58,256.82,255.58,256.81,21925.0
2020-04-29 12:10:00,256.65,257.14,256.5,257.02,10030.0,256.65,257.14,256.5,257.02,10030.0
2020-04-29 12:15:00,257.19,257.46,256.85,257.09,7837.0,257.19,257.46,256.85,257.09,7837.0
2020-04-29 12:20:00,257.0,258.32,256.95,258.19,9251.0,257.0,258.32,256.95,258.19,9251.0
2020-04-29 12:25:00,258.12,258.32,257.57,257.8,12049.0,258.12,258.32,257.57,257.8,12049.0
2020-04-29 12:30:00,257.74,257.97,257.07,257.21,10938.0,257.74,257.97,257.07,257.21,10938.0
2020-04-29 12:35:00,257.17,257.55,257.08,257.44,3310.0,257.17,257.55,257.08,257.44,3310.0
2020-04-29 12:40:00,257.34,258.1,257.18,257.44,9424.0,257.34,258.1,257.18,257.44,9424.0
2020-04-29 12:45:00,257.67,257.67,257.1,257.44,6750.0,257.67,257.67,257.1,257.44,6750.0
2020-04-29 12:50:00,257.38,257.52,257.11,257.22,4348.0,257.38,257.52,257.11,257.22,4348.0
2020-04-29 12:55:00,257.31,257.47,256.29,256.45,10830.0,257.31,257.47,256.29,256.45,10830.0
2020-04-29 13:00:00,256.49,256.63,255.67,256.2,9545.0,256.49,256.63,255.67,256.2,9545.0
2020-04-29 13:05:00,256.17,256.61,255.88,255.89,6745.0,256.17,256.61,255.88,255.89,6745.0
2020-04-29 13:10:00,255.84,256.25,255.64,255.84,6620.0,255.84,256.25,255.64,255.84,6620.0
2020-04-29 13:15:00,255.96,256.14,255.3,255.34,10855.0,255.96,256.14,255.3,255.34,10855.0
2020-04-29 13:20:00,255.37,255.49,254.81,255.27,11842.0,255.37,255.49,254.81,255.27,11842.0
2020-04-29 13:25:00,255.36,255.36,254.96,255.29,4700.0,255.36,255.36,254.96,255.29,4700.0
2020-04-29 13:30:00,255.15,255.73,255.0,255.4,8197.0,255.15,255.73,255.0,255.4,8197.0
2020-04-29 13:35:00,255.44,255.95,255.13,255.87,7497.0,255.44,255.95,255.13,255.87,7497.0
2020-04-29 13:40:00,255.84,256.06,255.5,255.51,4033.0,255.84,256.06,255.5,255.51,4033.0
2020-04-29 13:45:00,255.54,256.36,255.45,256.09,6242.0,255.54,256.36,255.45,256.09,6242.0
2020-04-29 13:50:00,256.04,256.45,255.98,256.37,16211.0,256.04,256.45,255.98,256.37,16211.0
2020-04-29 13:55:00,256.49,257.5,256.3,256.98,9898.0,256.49,257.5,256.3,256.98,9898.0
2020-04-29 14:00:00,257.17,257.17,255.09,255.52,9464.0,257.17,257.17,255.09,255.52,9464.0
2020-04-29 14:05:00,255.7,256.42,255.51,256.32,20455.0,255.7,256.42,255.51,256.32,20455.0
2020-04-29 14:10:00,256.4,256.69,255.42,255.67,22363.0,256.4,256.69,255.42,255.67,22363.0
2020-04-29 14:15:00,255.86,256.09,255.12,255.27,6195.0,255.86,256.09,255.12,255.27,6195.0
2020-04-29 14:20:00,255.31,255.47,255.03,255.32,7410.0,255.31,255.47,255.03,255.32,7410.0
2020-04-29 14:25:00,255.54,255.88,255.3,255.31,10564.0,255.54,255.88,255.3,255.31,10564.0
2020-04-29 14:30:00,255.55,255.78,255.38,255.47,5521.0,255.55,255.78,255.38,255.47,5521.0
2020-04-29 14:35:00,255.48,255.48,254.98,255.02,11070.0,255.48,255.48,254.98,255.02,11070.0
2020-04-29 14:40:00,255.23,255.23,253.9,254.12,13727.0,255.23,255.23,253.9,254.12,13727.0
2020-04-29 14:45:00,254.17,254.86,254.16,254.75,7100.0,254.17,254.86,254.16,254.75,7100.0
2020-04-29 14:50:00,254.66,254.9,254.27,254.45,6496.0,254.66,254.9,254.27,254.45,6496.0
2020-04-29 14:55:00,254.44,255.23,254.21,255.23,11855.0,254.44,255.23,254.21,255.23,11855.0
2020-04-29 15:00:00,255.35,255.4,254.68,255.27,10058.0,255.35,255.4,254.68,255.27,10058.0
2020-04-29 15:05:00,255.25,255.31,254.86,255.02,6425.0,255.25,255.31,254.86,255.02,6425.0
2020-04-29 15:10:00,254.89,255.4,254.69,255.4,17906.0,254.89,255.4,254.69,255.4,17906.0
2020-04-29 15:15:00,255.35,255.47,255.01,255.23,13802.0,255.35,255.47,255.01,255.23,13802.0
2020-04-29 15:20:00,255.41,256.17,255.33,255.52,15225.0,255.41,256.17,255.33,255.52,15225.0
2020-04-29 15:25:00,255.45,255.69,255.02,255.15,19248.0,255.45,255.69,255.02,255.15,19248.0
2020-04-29 15:30:00,255.09,255.51,254.77,254.98,18859.0,255.09,255.51,254.77,254.98,18859.0
2020-04-29 15:35:00,255.04,255.14,254.54,254.81,53577.0,255.04,255.14,254.54,254.81,53577.0
2020-04-29 15:40:00,254.84,255.29,254.56,254.78,28479.0,254.84,255.29,254.56,254.78,28479.0
2020-04-29 15:45:00,254.71,254.76,253.45,253.79,32791.0,254.71,254.76,253.45,253.79,32791.0
2020-04-29 15:50:00,253.79,253.79,252.12,252.4,65653.0,253.79,253.79,252.12,252.4,65653.0
2020-04-29 15:55:00,252.56,252.61,250.7,250.89,173314.0,252.56,252.61,250.7,250.89,173314.0
2020-04-30 09:30:00,257.75,258.5,250.02,252.34,111110.0,257.75,258.5,250.02,252.34,111110.0
2020-04-30 09:35:00,252.25,254.28,252.01,254.18,70316.0,252.25,254.28,252.01,254.18,70316.0
2020-04-30 09:40:00,254.14,254.14,251.11,251.12,28231.0,254.14,254.14,251.11,251.12,28231.0
2020-04-30 09:45:00,251.53,251.76,248.0,248.51,50334.0,251.53,251.76,248.0,248.51,50334.0
2020-04-30 09:50:00,248.41,250.02,247.14,247.51,70891.0,248.41,250.02,247.14,247.51,70891.0
2020-04-30 09:55:00,247.45,248.8,245.06,245.59,50423.0,247.45,248.8,245.06,245.59,50423.0
2020-04-30 10:00:00,245.56,248.81,245.41,247.33,25597.0,245.56,248.81,245.41,247.33,25597.0
2020-04-30 10:05:00,247.16,248.6,246.22,246.22,18179.0,247.16,248.6,246.22,246.22,18179.0
2020-04-30 10:10:00,246.36,248.32,246.15,246.89,24509.0,246.36,248.32,246.15,246.89,24509.0
2020-04-30 10:15:00,246.87,248.98,246.53,248.11,27545.0,246.87,248.98,246.53,248.11,27545.0
2020-04-30 10:20:00,248.26,249.88,247.9,249.13,29591.0,248.26,249.88,247.9,249.13,29591.0
2020-04-30 10:25:00,249.45,251.04,248.95,249.91,39351.0,249.45,251.04,248.95,249.91,39351.0
2020-04-30 10:30:00,249.91,250.84,249.31,250.49,21987.0,249.91,250.84,249.31,250.49,21987.0
2020-04-30 10:35:00,250.49,250.49,248.73,249.23,11048.0,250.49,250.49,248.73,249.23,11048.0
2020-04-30 10:40:00,249.23,249.71,247.37,248.0,21053.0,249.23,249.71,247.37,248.0,21053.0
2020-04-30 10:45:00,248.0,248.05,247.23,247.92,27097.0,248.0,248.05,247.23,247.92,27097.0
2020-04-30 10:50:00,247.56,248.42,247.54,248.24,12909.0,247.56,248.42,247.54,248.24,12909.0
2020-04-30 10:55:00,248.05,249.77,247.73,249.67,26346.0,248.05,249.77,247.73,249.67,26346.0
2020-04-30 11:00:00,249.62,250.81,249.61,250.72,19239.0,249.62,250.81,249.61,250.72,19239.0
2020-04-30 11:05:00,250.71,250.95,250.11,250.48,16165.0,250.71,250.95,250.11,250.48,16165.0
2020-04-30 11:10:00,250.55,250.96,249.34,249.75,16518.0,250.55,250.96,249.34,249.75,16518.0
2020-04-30 11:15:00,249.57,249.94,248.01,248.78,14801.0,249.57,249.94,248.01,248.78,14801.0
2020-04-30 11:20:00,248.39,248.66,248.15,248.42,11847.0,248.39,248.66,248.15,248.42,11847.0
2020-04-30 11:25:00,248.42,248.59,247.6,248.02,11262.0,248.42,248.59,247.6,248.02,11262.0
2020-04-30 11:30:00,248.03,248.5,247.37,247.93,35727.0,248.03,248.5,247.37,247.93,35727.0
2020-04-30 11:35:00,248.23,248.63,247.74,248.62,8790.0,248.23,248.63,247.74,248.62,8790.0
2020-04-30 11:40:00,248.49,249.97,248.49,249.48,8303.0,248.49,249.97,248.49,249.48,8303.0
2020-04-30 11:45:00,249.48,249.51,248.54,248.94,10668.0,249.48,249.51,248.54,248.94,10668.0
2020-04-30 11:50:00,248.78,249.53,248.55,249.01,12651.0,248.78,249.53,248.55,249.01,12651.0
2020-04-30 11:55:00,248.81,249.87,248.66,249.06,4792.0,248.81,249.87,248.66,249.06,4792.0
2020-04-30 12:00:00,248.86,249.55,248.7,248.98,7090.0,248.86,249.55,248.7,248.98,7090.0
2020-04-30 12:05:00,248.9,249.77,248.83,249.46,6791.0,248.9,249.77,248.83,249.46,6791.0
2020-04-30 12:10:00,249.25,249.67,249.22,249.36,6030.0,249.25,249.67,249.22,249.36,6030.0
2020-04-30 12:15:00,249.37,249.48,249.14,249.24,5347.0,249.37,249.48,249.14,249.24,5347.0
2020-04-30 12:20:00,249.29,249.41,248.79,249.02,4858.0,249.29,249.41,248.79,249.02,4858.0
2020-04-30 12:25:00,249.1,249.17,248.69,248.84,4593.0,249.1,249.17,248.69,248.84,4593.0
2020-04-30 12:30:00,248.79,248.81,248.12,248.81,8221.0,248.79,248.81,248.12,248.81,8221.0
2020-04-30 12:35:00,248.9,249.17,248.49,248.77,5168.0,248.9,249.17,248.49,248.77,5168.0
2020-04-30 12:40:00,248.65,248.87,248.43,248.61,6176.0,248.65,248.87,248.43,248.61,6176.0
2020-04-30 12:45:00,248.6,248.61,247.77,248.16,13637.0,248.6,248.61,247.77,248.16,13637.0
2020-04-30 12:50:00,248.11,248.17,247.92,248.17,3527.0,248.11,248.17,247.92,248.17,3527.0
2020-04-30 12:55:00,248.05,248.76,247.93,248.62,8795.0,248.05,248.76,247.93,248.62,8795.0
2020-04-30 13:00:00,248.59,248.85,248.34,248.62,10271.0,248.59,248.85,248.34,248.62,10271.0
2020-04-30 13:05:00,248.69,248.77,248.24,248.24,3852.0,248.69,248.77,248.24,248.24,3852.0
2020-04-30 13:10:00,248.24,248.32,247.91,248.25,9990.0,248.24,248.32,247.91,248.25,9990.0
2020-04-30 13:15:00,248.26,248.76,248.26,248.4,2311.0,248.26,248.76,248.26,248.4,2311.0
2020-04-30 13:20:00,248.4,249.0,248.39,248.78,11127.0,248.4,249.0,248.39,248.78,11127.0
2020-04-30 13:25:00,248.73,248.87,248.48,248.73,6225.0,248.73,248.87,248.48,248.73,6225.0
2020-04-30 13:30:00,248.59,248.88,248.35,248.88,3370.0,248.59,248.88,248.35,248.88,3370.0
2020-04-30 13:35:00,248.92,249.08,248.14,248.16,9048.0,248.92,249.08,248.14,248.16,9048.0
2020-04-30 13:40:00,248.3,248.48,247.37,247.37,16787.0,248.3,248.48,247.37,247.37,16787.0
2020-04-30 13:45:00,247.4,247.55,247.12,247.32,5356.0,247.4,247.55,247.12,247.32,5356.0
2020-04-30 13:50:00,247.23,247.57,247.14,247.22,5199.0,247.23,247.57,247.14,247.22,5199.0
2020-04-30 13:55:00,247.38,247.38,246.34,246.74,8880.0,247.38,247.38,246.34,246.74,8880.0
2020-04-30 14:00:00,246.75,247.64,246.73,247.46,7491.0,246.75,247.64,246.73,247.46,7491.0
2020-04-30 14:05:00,247.47,247.6,246.8,247.44,8873.0,247.47,247.6,246.8,247.44,8873.0
2020-04-30 14:10:00,247.48,248.11,247.38,247.98,11062.0,247.48,248.11,247.38,247.98,11062.0
2020-04-30 14:15:00,247.98,248.42,247.82,248.15,29937.0,247.98,248.42,247.82,248.15,29937.0
2020-04-30 14:20:00,248.12,248.38,247.85,247.85,23114.0,248.12,248.38,247.85,247.85,23114.0
2020-04-30 14:25:00,247.91,247.99,247.47,247.71,20677.0,247.91,247.99,247.47,247.71,20677.0
2020-04-30 14:30:00,247.72,248.23,247.63,248.05,27526.0,247.72,248.23,247.63,248.05,27526.0
2020-04-30 14:35:00,247.96,248.05,247.44,247.47,7032.0,247.96,248.05,247.44,247.47,7032.0
2020-04-30 14:40:00,247.57,247.85,247.33,247.52,16825.0,247.57,247.85,247.33,247.52,16825.0
2020-04-30 14:45:00,247.56,247.6,246.92,247.08,18550.0,247.56,247.6,246.92,247.08,18550.0
2020-04-30 14:50:00,247.05,247.24,246.64,246.7,14089.0,247.05,247.24,246.64,246.7,14089.0
2020-04-30 14:55:00,246.78,247.25,246.77,247.08,11330.0,246.78,247.25,246.77,247.08,11330.0
2020-04-30 15:00:00,246.96,246.99,246.7,246.94,6221.0,246.96,246.99,246.7,246.94,6221.0
2020-04-30 15:05:00,246.87,247.39,246.66,247.39,20448.0,246.87,247.39,246.66,247.39,20448.0
2020-04-30 15:10:00,247.21,247.8,246.84,247.6,23700.0,247.21,247.8,246.84,247.6,23700.0
2020-04-30 15:15:00,247.7,247.99,247.25,247.79,37098.0,247.7,247.99,247.25,247.79,37098.0
2020-04-30 15:20:00,247.76,248.2,247.54,248.2,42212.0,247.76,248.2,247.54,248.2,42212.0
2020-04-30 15:25:00,248.17,249.11,248.12,248.75,20005.0,248.17,249.11,248.12,248.75,20005.0
2020-04-30 15:30:00,248.67,249.07,248.54,248.81,12445.0,248.67,249.07,248.54,248.81,12445.0
2020-04-30 15:35:00,248.88,248.88,248.16,248.5,25357.0,248.88,248.88,248.16,248.5,25357.0
2020-04-30 15:40:00,248.39,248.47,247.74,248.15,25821.0,248.39,248.47,247.74,248.15,25821.0
2020-04-30 15:45:00,248.12,248.64,247.68,248.0,29319.0,248.12,248.64,247.68,248.0,29319.0
2020-04-30 15:50:00,248.42,251.6,248.21,251.34,73547.0,248.42,251.6,248.21,251.34,73547.0
2020-04-30 15:55:00,251.24,251.66,250.4,251.21,148531.0,251.24,251.66,250.4,251.21,148531.0
2020-05-01 09:30:00,249.26,251.19,247.6,250.05,41615.0,249.26,251.19,247.6,250.05,41615.0
2020-05-01 09:35:00,250.06,251.66,248.5,249.42,10860.0,250.06,251.66,248.5,249.42,10860.0
2020-05-01 09:40:00,248.95,251.16,248.51,249.25,14280.0,248.95,251.16,248.51,249.25,14280.0
2020-05-01 09:45:00,249.29,249.53,248.25,248.49,10999.0,249.29,249.53,248.25,248.49,10999.0
2020-05-01 09:50:00,248.96,249.52,248.26,249.22,10918.0,248.96,249.52,248.26,249.22,10918.0
2020-05-01 09:55:00,249.11,250.58,248.74,249.88,5144.0,249.11,250.58,248.74,249.88,5144.0
2020-05-01 10:00:00,250.09,251.18,249.01,249.84,26122.0,250.09,251.18,249.01,249.84,26122.0
2020-05-01 10:05:00,250.14,250.37,249.22,249.22,5331.0,250.14,250.37,249.22,249.22,5331.0
2020-05-01 10:10:00,249.07,249.48,248.01,248.76,11218.0,249.07,249.48,248.01,248.76,11218.0
2020-05-01 10:15:00,248.93,249.32,248.47,248.75,4624.0,248.93,249.32,248.47,248.75,4624.0
2020-05-01 10:20:00,248.82,249.82,248.82,249.47,14687.0,248.82,249.82,248.82,249.47,14687.0
2020-05-01 10:25:00,249.76,250.69,249.76,250.44,5420.0,249.76,250.69,249.76,250.44,5420.0
2020-05-01 10:30:00,250.58,251.51,250.37,251.51,7467.0,250.58,251.51,250.37,251.51,7467.0
2020-05-01 10:35:00,251.51,252.22,251.24,251.88,14689.0,251.51,252.22,251.24,251.88,14689.0
2020-05-01 10:40:00,251.98,252.73,251.76,252.6,13924.0,251.98,252.73,251.76,252.6,13924.0
2020-05-01 10:45:00,252.63,252.8,251.86,252.8,10212.0,252.63,252.8,251.86,252.8,10212.0
2020-05-01 10:50:00,252.88,252.88,251.59,252.09,10564.0,252.88,252.88,251.59,252.09,10564.0
2020-05-01 10:55:00,251.95,252.5,251.5,252.11,9896.0,251.95,252.5,251.5,252.11,9896.0
2020-05-01 11:00:00,251.97,252.22,251.54,252.17,6448.0,251.97,252.22,251.54,252.17,6448.0
2020-05-01 11:05:00,252.07,252.97,251.75,252.72,6677.0,252.07,252.97,251.75,252.72,6677.0
2020-05-01 11:10:00,252.72,253.43,252.5,253.32,16474.0,252.72,253.43,252.5,253.32,16474.0
2020-05-01 11:15:00,253.05,253.39,252.23,252.43,6796.0,253.05,253.39,252.23,252.43,6796.0
2020-05-01 11:20:00,252.59,253.96,252.57,252.86,11205.0,252.59,253.96,252.57,252.86,11205.0
2020-05-01 11:25:00,252.92,253.4,252.72,253.17,8169.0,252.92,253.4,252.72,253.17,8169.0
2020-05-01 11:30:00,253.38,253.73,252.66,253.13,6506.0,253.38,253.73,252.66,253.13,6506.0
2020-05-01 11:35:00,253.07,253.39,252.78,253.39,5586.0,253.07,253.39,252.78,253.39,5586.0
2020-05-01 11:40:00,253.47,253.98,253.14,253.54,8127.0,253.47,253.98,253.14,253.54,8127.0
2020-05-01 11:45:00,253.58,253.75,252.96,253.46,10467.0,253.58,253.75,252.96,253.46,10467.0
2020-05-01 11:50:00,253.64,253.67,253.0,253.5,6107.0,253.64,253.67,253.0,253.5,6107.0
2020-05-01 11:55:00,253.68,253.68,252.63,252.9,17776.0,253.68,253.68,252.63,252.9,17776.0
2020-05-01 12:00:00,252.92,253.1,252.01,252.01,3425.0,252.92,253.1,252.01,252.01,3425.0
2020-05-01 12:05:00,251.97,252.24,251.67,252.13,10348.0,251.97,252.24,251.67,252.13,10348.0
2020-05-01 12:10:00,252.11,252.53,251.92,251.92,4772.0,252.11,252.53,251.92,251.92,4772.0
2020-05-01 12:15:00,251.88,252.45,251.84,252.26,10155.0,251.88,252.45,251.84,252.26,10155.0
2020-05-01 12:20:00,252.21,252.83,252.12,252.57,3443.0,252.21,252.83,252.12,252.57,3443.0
2020-05-01 12:25:00,252.73,252.87,252.5,252.68,2950.0,252.73,252.87,252.5,252.68,2950.0
2020-05-01 12:30:00,252.63,253.17,252.28,253.17,6534.0,252.63,253.17,252.28,253.17,6534.0
2020-05-01 12:35:00,253.05,253.73,252.62,252.82,5817.0,253.05,253.73,252.62,252.82,5817.0
2020-05-01 12:40:00,252.88,252.88,251.82,252.25,5308.0,252.88,252.88,251.82,252.25,5308.0
2020-05-01 12:45:00,252.1,252.8,252.1,252.73,6065.0,252.1,252.8,252.1,252.73,6065.0
2020-05-01 12:50:00,252.57,253.01,252.38,252.9,5428.0,252.57,253.01,252.38,252.9,5428.0
2020-05-01 12:55:00,252.75,253.06,252.52,252.63,3206.0,252.75,253.06,252.52,252.63,3206.0
2020-05-01 13:00:00,252.69,253.27,252.68,253.13,6521.0,252.69,253.27,252.68,253.13,6521.0
2020-05-01 13:05:00,252.84,253.45,252.8,253.36,5645.0,252.84,253.45,252.8,253.36,5645.0
2020-05-01 13:10:00,253.4,253.4,252.9,252.9,6885.0,253.4,253.4,252.9,252.9,6885.0
2020-05-01 13:15:00,252.84,253.06,251.63,251.84,13033.0,252.84,253.06,251.63,251.84,13033.0
2020-05-01 13:20:00,251.7,251.8,251.2,251.75,6866.0,251.7,251.8,251.2,251.75,6866.0
2020-05-01 13:25:00,251.7,252.36,251.51,252.36,5901.0,251.7,252.36,251.51,252.36,5901.0
2020-05-01 13:30:00,252.28,252.69,252.1,252.45,5730.0,252.28,252.69,252.1,252.45,5730.0
2020-05-01 13:35:00,252.4,252.68,252.1,252.35,4275.0,252.4,252.68,252.1,252.35,4275.0
2020-05-01 13:40:00,252.35,252.69,252.35,252.69,2623.0,252.35,252.69,252.35,252.69,2623.0
2020-05-01 13:45:00,252.85,252.85,252.12,252.38,4447.0,252.85,252.85,252.12,252.38,4447.0
2020-05-01 13:50:00,252.46,252.77,252.08,252.6,5020.0,252.46,252.77,252.08,252.6,5020.0
2020-05-01 13:55:00,252.49,252.56,252.22,252.41,3200.0,252.49,252.56,252.22,252.41,3200.0
2020-05-01 14:00:00,252.46,252.76,252.11,252.76,6802.0,252.46,252.76,252.11,252.76,6802.0
2020-05-01 14:05:00,252.74,252.81,252.26,252.26,4586.0,252.74,252.81,252.26,252.26,4586.0
2020-05-01 14:10:00,252.22,252.26,251.69,251.82,4153.0,252.22,252.26,251.69,251.82,4153.0
2020-05-01 14:15:00,251.78,252.31,251.66,252.18,7124.0,251.78,252.31,251.66,252.18,7124.0
2020-05-01 14:20:00,252.28,252.77,252.28,252.62,3214.0,252.28,252.77,252.28,252.62,3214.0
2020-05-01 14:25:00,252.73,253.25,252.6,253.13,15230.0,252.73,253.25,252.6,253.13,15230.0
2020-05-01 14:30:00,253.13,253.15,252.57,252.83,4540.0,253.13,253.15,252.57,252.83,4540.0
2020-05-01 14:35:00,252.83,252.83,252.49,252.64,3939.0,252.83,252.83,252.49,252.64,3939.0
2020-05-01 14:40:00,252.42,252.65,252.36,252.44,6437.0,252.42,252.65,252.36,252.44,6437.0
2020-05-01 14:45:00,252.6,252.6,252.3,252.31,8015.0,252.6,252.6,252.3,252.31,8015.0
2020-05-01 14:50:00,252.16,252.3,252.01,252.29,3596.0,252.16,252.3,252.01,252.29,3596.0
2020-05-01 14:55:00,252.3,252.7,252.12,252.69,9840.0,252.3,252.7,252.12,252.69,9840.0
2020-05-01 15:00:00,252.64,253.03,252.45,252.87,5178.0,252.64,253.03,252.45,252.87,5178.0
2020-05-01 15:05:00,252.81,253.35,252.73,253.35,7002.0,252.81,253.35,252.73,253.35,7002.0
2020-05-01 15:10:00,253.32,254.22,253.19,254.21,9040.0,253.32,254.22,253.19,254.21,9040.0
2020-05-01 15:15:00,254.09,254.1,253.46,253.68,6022.0,254.09,254.1,253.46,253.68,6022.0
2020-05-01 15:20:00,253.68,254.88,253.68,254.16,52733.0,253.68,254.88,253.68,254.16,52733.0
2020-05-01 15:25:00,254.19,254.25,253.92,254.23,13774.0,254.19,254.25,253.92,254.23,13774.0
2020-05-01 15:30:00,254.27,254.98,254.12,254.51,25159.0,254.27,254.98,254.12,254.51,25159.0
2020-05-01 15:35:00,254.51,255.73,254.51,255.68,16890.0,254.51,255.73,254.51,255.68,16890.0
2020-05-01 15:40:00,255.46,256.0,255.1,255.34,27876.0,255.46,256.0,255.1,255.34,27876.0
2020-05-01 15:45:00,255.23,255.9,255.04,255.46,23685.0,255.23,255.9,255.04,255.46,23685.0
2020-05-01 15:50:00,255.31,255.67,254.75,254.97,21735.0,255.31,255.67,254.75,254.97,21735.0
2020-05-01 15:55:00,254.79,255.62,254.56,255.17,79586.0,254.79,255.62,254.56,255.17,79586.0
2020-05-04 09:30:00,257.4,259.45,256.01,259.29,59043.0,257.4,259.45,256.01,259.29,59043.0
2020-05-04 09:35:00,259.05,262.0,259.05,260.34,38650.0,259.05,262.0,259.05,260.34,38650.0
2020-05-04 09:40:00,259.61,260.33,258.45,258.45,31589.0,259.61,260.33,258.45,258.45,31589.0
2020-05-04 09:45:00,258.45,260.02,258.16,259.0,27703.0,258.45,260.02,258.16,259.0,27703.0
2020-05-04 09:50:00,258.82,263.37,258.76,263.07,46582.0,258.82,263.37,258.76,263.07,46582.0
2020-05-04 09:55:00,263.08,263.36,261.16,262.79,39362.0,263.08,263.36,261.16,262.79,39362.0
2020-05-04 10:00:00,262.97,262.97,260.64,260.84,22078.0,262.97,262.97,260.64,260.84,22078.0
2020-05-04 10:05:00,260.93,261.49,259.34,260.2,25760.0,260.93,261.49,259.34,260.2,25760.0
2020-05-04 10:10:00,260.32,260.52,259.2,259.26,25392.0,260.32,260.52,259.2,259.26,25392.0
2020-05-04 10:15:00,259.1,260.26,258.25,260.13,34406.0,259.1,260.26,258.25,260.13,34406.0
2020-05-04 10:20:00,260.13,260.57,259.47,259.86,17698.0,260.13,260.57,259.47,259.86,17698.0
2020-05-04 10:25:00,259.76,260.67,259.61,260.08,20493.0,259.76,260.67,259.61,260.08,20493.0
2020-05-04 10:30:00,259.88,260.52,258.66,259.15,18896.0,259.88,260.52,258.66,259.15,18896.0
2020-05-04 10:35:00,259.21,259.44,258.72,259.17,10272.0,259.21,259.44,258.72,259.17,10272.0
2020-05-04 10:40:00,259.21,259.48,258.68,259.2,14642.0,259.21,259.48,258.68,259.2,14642.0
2020-05-04 10:45:00,259.38,259.43,258.58,258.75,12879.0,259.38,259.43,258.58,258.75,12879.0
2020-05-04 10:50:00,258.89,258.96,258.53,258.78,7576.0,258.89,258.96,258.53,258.78,7576.0
2020-05-04 10:55:00,258.78,259.31,258.69,259.19,10996.0,258.78,259.31,258.69,259.19,10996.0
2020-05-04 11:00:00,259.13,259.71,258.99,259.56,7767.0,259.13,259.71,258.99,259.56,7767.0
2020-05-04 11:05:00,259.56,260.58,259.56,259.94,12223.0,259.56,260.58,259.56,259.94,12223.0
2020-05-04 11:10:00,259.86,259.99,259.24,259.45,9968.0,259.86,259.99,259.24,259.45,9968.0
2020-05-04 11:15:00,259.5,259.97,259.15,259.88,12810.0,259.5,259.97,259.15,259.88,12810.0
2020-05-04 11:20:00,259.93,261.33,259.68,261.25,15756.0,259.93,261.33,259.68,261.25,15756.0
2020-05-04 11:25:00,261.01,261.01,260.35,260.55,10615.0,261.01,261.01,260.35,260.55,10615.0
2020-05-04 11:30:00,260.56,261.21,260.5,261.06,7383.0,260.56,261.21,260.5,261.06,7383.0
2020-05-04 11:35:00,261.14,261.69,260.83,261.47,15645.0,261.14,261.69,260.83,261.47,15645.0
2020-05-04 11:40:00,261.4,262.67,261.17,262.56,20913.0,261.4,262.67,261.17,262.56,20913.0
2020-05-04 11:45:00,262.62,262.91,261.78,261.79,11270.0,262.62,262.91,261.78,261.79,11270.0
2020-05-04 11:50:00,262.08,262.36,261.56,262.14,7742.0,262.08,262.36,261.56,262.14,7742.0
2020-05-04 11:55:00,262.16,262.63,261.89,262.15,9276.0,262.16,262.63,261.89,262.15,9276.0
2020-05-04 12:00:00,261.87,262.2,261.74,262.01,7906.0,261.87,262.2,261.74,262.01,7906.0
2020-05-04 12:05:00,261.94,262.04,261.31,261.77,5176.0,261.94,262.04,261.31,261.77,5176.0
2020-05-04 12:10:00,261.77,261.84,261.05,261.42,9508.0,261.77,261.84,261.05,261.42,9508.0
2020-05-04 12:15:00,261.36,261.59,260.79,261.01,7745.0,261.36,261.59,260.79,261.01,7745.0
2020-05-04 12:20:00,260.94,261.17,260.85,260.98,8806.0,260.94,261.17,260.85,260.98,8806.0
2020-05-04 12:25:00,260.85,260.94,260.0,260.63,15942.0,260.85,260.94,260.0,260.63,15942.0
2020-05-04 12:30:00,260.7,260.86,260.14,260.21,6931.0,260.7,260.86,260.14,260.21,6931.0
2020-05-04 12:35:00,260.17,260.17,259.44,259.5,11045.0,260.17,260.17,259.44,259.5,11045.0
2020-05-04 12:40:00,259.57,259.87,259.4,259.57,9298.0,259.57,259.87,259.4,259.57,9298.0
2020-05-04 12:45:00,259.63,260.02,259.37,259.48,5632.0,259.63,260.02,259.37,259.48,5632.0
2020-05-04 12:50:00,259.61,260.02,259.48,259.88,15792.0,259.61,260.02,259.48,259.88,15792.0
2020-05-04 12:55:00,259.88,260.06,259.48,259.64,14378.0,259.88,260.06,259.48,259.64,14378.0
2020-05-04 13:00:00,259.55,259.95,259.51,259.93,5612.0,259.55,259.95,259.51,259.93,5612.0
2020-05-04 13:05:00,259.86,260.15,259.84,259.94,8371.0,259.86,260.15,259.84,259.94,8371.0
2020-05-04 13:10:00,259.9,259.93,259.04,259.4,12377.0,259.9,259.93,259.04,259.4,12377.0
2020-05-04 13:15:00,259.5,259.63,259.18,259.33,5400.0,259.5,259.63,259.18,259.33,5400.0
2020-05-04 13:20:00,259.34,259.57,259.06,259.57,5149.0,259.34,259.57,259.06,259.57,5149.0
2020-05-04 13:25:00,259.42,259.57,259.16,259.23,5704.0,259.42,259.57,259.16,259.23,5704.0
2020-05-04 13:30:00,259.22,259.94,259.22,259.91,4852.0,259.22,259.94,259.22,259.91,4852.0
2020-05-04 13:35:00,259.9,259.97,259.65,259.85,15050.0,259.9,259.97,259.65,259.85,15050.0
2020-05-04 13:40:00,259.97,260.21,259.6,259.68,5658.0,259.97,260.21,259.6,259.68,5658.0
2020-05-04 13:45:00,259.93,260.37,259.93,260.15,4006.0,259.93,260.37,259.93,260.15,4006.0
2020-05-04 13:50:00,260.08,260.2,259.74,260.08,3900.0,260.08,260.2,259.74,260.08,3900.0
2020-05-04 13:55:00,260.1,260.47,260.1,260.29,3696.0,260.1,260.47,260.1,260.29,3696.0
2020-05-04 14:00:00,260.41,260.42,260.06,260.28,5764.0,260.41,260.42,260.06,260.28,5764.0
2020-05-04 14:05:00,260.1,260.33,259.7,259.7,6793.0,260.1,260.33,259.7,259.7,6793.0
2020-05-04 14:10:00,259.63,260.23,259.62,260.1,6384.0,259.63,260.23,259.62,260.1,6384.0
2020-05-04 14:15:00,259.97,260.21,259.7,260.09,10419.0,259.97,260.21,259.7,260.09,10419.0
2020-05-04 14:20:00,260.13,260.13,259.51,259.65,10619.0,260.13,260.13,259.51,259.65,10619.0
2020-05-04 14:25:00,259.74,260.34,259.61,259.98,7708.0,259.74,260.34,259.61,259.98,7708.0
2020-05-04 14:30:00,259.87,260.37,259.44,259.54,7516.0,259.87,260.37,259.44,259.54,7516.0
2020-05-04 14:35:00,259.4,259.5,258.8,259.09,7231.0,259.4,259.5,258.8,259.09,7231.0
2020-05-04 14:40:00,259.04,259.68,258.94,259.63,12545.0,259.04,259.68,258.94,259.63,12545.0
2020-05-04 14:45:00,259.6,260.24,259.57,260.16,13610.0,259.6,260.24,259.57,260.16,13610.0
2020-05-04 14:50:00,260.07,260.53,259.89,260.12,11777.0,260.07,260.53,259.89,260.12,11777.0
2020-05-04 14:55:00,259.92,260.95,259.92,260.87,12268.0,259.92,260.95,259.92,260.87,12268.0
2020-05-04 15:00:00,260.85,261.14,260.71,260.84,7168.0,260.85,261.14,260.71,260.84,7168.0
2020-05-04 15:05:00,260.89,261.44,260.79,261.36,9406.0,260.89,261.44,260.79,261.36,9406.0
2020-05-04 15:10:00,261.43,262.25,261.43,262.2,14856.0,261.43,262.25,261.43,262.2,14856.0
2020-05-04 15:15:00,262.25,262.48,262.13,262.46,14106.0,262.25,262.48,262.13,262.46,14106.0
2020-05-04 15:20:00,262.47,263.26,262.45,262.86,30709.0,262.47,263.26,262.45,262.86,30709.0
2020-05-04 15:25:00,262.85,263.74,262.7,263.61,17952.0,262.85,263.74,262.7,263.61,17952.0
2020-05-04 15:30:00,263.61,263.61,262.68,262.88,17310.0,263.61,263.61,262.68,262.88,17310.0
2020-05-04 15:35:00,262.82,262.86,262.4,262.46,12925.0,262.82,262.86,262.4,262.46,12925.0
2020-05-04 15:40:00,262.53,263.01,262.34,262.8,12657.0,262.53,263.01,262.34,262.8,12657.0
2020-05-04 15:45:00,262.79,263.08,262.57,262.88,11714.0,262.79,263.08,262.57,262.88,11714.0
2020-05-04 15:50:00,262.71,264.01,261.99,264.01,57132.0,262.71,264.01,261.99,264.01,57132.0
2020-05-04 15:55:00,263.99,265.0,263.88,264.76,125495.0,263.99,265.0,263.88,264.76,125495.0
2020-05-05 09:30:00,266.97,267.82,264.8,265.18,43606.0,266.97,267.82,264.8,265.18,43606.0
2020-05-05 09:35:00,265.36,266.98,264.85,266.52,13367.0,265.36,266.98,264.85,266.52,13367.0
2020-05-05 09:40:00,266.53,267.68,265.04,265.44,13262.0,266.53,267.68,265.04,265.44,13262.0
2020-05-05 09:45:00,265.55,266.79,265.43,266.68,11441.0,265.55,266.79,265.43,266.68,11441.0
2020-05-05 09:50:00,266.59,268.01,266.44,267.47,36216.0,266.59,268.01,266.44,267.47,36216.0
2020-05-05 09:55:00,267.25,268.19,266.56,267.32,18043.0,267.25,268.19,266.56,267.32,18043.0
2020-05-05 10:00:00,267.51,268.14,266.98,267.08,16483.0,267.51,268.14,266.98,267.08,16483.0
2020-05-05 10:05:00,267.09,267.76,266.79,267.18,13102.0,267.09,267.76,266.79,267.18,13102.0
2020-05-05 10:10:00,267.12,267.92,266.9,267.69,22542.0,267.12,267.92,266.9,267.69,22542.0
2020-05-05 10:15:00,267.6,268.16,267.1,268.06,6012.0,267.6,268.16,267.1,268.06,6012.0
2020-05-05 10:20:00,267.94,268.18,267.2,267.77,7605.0,267.94,268.18,267.2,267.77,7605.0
2020-05-05 10:25:00,267.77,268.74,267.51,268.74,14275.0,267.77,268.74,267.51,268.74,14275.0
2020-05-05 10:30:00,268.58,269.39,268.5,269.39,20826.0,268.58,269.39,268.5,269.39,20826.0
2020-05-05 10:35:00,269.39,269.47,268.68,269.34,9916.0,269.39,269.47,268.68,269.34,9916.0
2020-05-05 10:40:00,269.34,269.48,268.99,269.42,15166.0,269.34,269.48,268.99,269.42,15166.0
2020-05-05 10:45:00,269.47,269.99,269.22,269.5,18177.0,269.47,269.99,269.22,269.5,18177.0
2020-05-05 10:50:00,269.71,269.81,269.23,269.57,7228.0,269.71,269.81,269.23,269.57,7228.0
2020-05-05 10:55:00,269.51,269.62,268.54,269.19,11164.0,269.51,269.62,268.54,269.19,11164.0
2020-05-05 11:00:00,269.24,269.44,268.91,268.92,11254.0,269.24,269.44,268.91,268.92,11254.0
2020-05-05 11:05:00,268.91,269.09,268.31,269.06,8137.0,268.91,269.09,268.31,269.06,8137.0
2020-05-05 11:10:00,269.05,269.18,268.55,268.78,7699.0,269.05,269.18,268.55,268.78,7699.0
2020-05-05 11:15:00,268.76,269.29,268.76,269.28,5912.0,268.76,269.29,268.76,269.28,5912.0
2020-05-05 11:20:00,269.28,269.71,269.24,269.65,7896.0,269.28,269.71,269.24,269.65,7896.0
2020-05-05 11:25:00,269.65,269.76,269.07,269.65,9409.0,269.65,269.76,269.07,269.65,9409.0
2020-05-05 11:30:00,269.65,269.67,269.05,269.31,7468.0,269.65,269.67,269.05,269.31,7468.0
2020-05-05 11:35:00,269.07,269.15,268.19,268.29,9171.0,269.07,269.15,268.19,268.29,9171.0
2020-05-05 11:40:00,268.38,269.0,268.36,268.82,5140.0,268.38,269.0,268.36,268.82,5140.0
2020-05-05 11:45:00,268.96,269.06,268.48,268.72,5014.0,268.96,269.06,268.48,268.72,5014.0
2020-05-05 11:50:00,268.55,268.95,268.47,268.52,8110.0,268.55,268.95,268.47,268.52,8110.0
2020-05-05 11:55:00,268.61,268.9,268.56,268.75,6966.0,268.61,268.9,268.56,268.75,6966.0
2020-05-05 12:00:00,268.8,269.05,268.6,268.88,11394.0,268.8,269.05,268.6,268.88,11394.0
2020-05-05 12:05:00,268.88,269.22,268.75,269.22,9688.0,268.88,269.22,268.75,269.22,9688.0
2020-05-05 12:10:00,269.17,269.42,268.93,269.11,10423.0,269.17,269.42,268.93,269.11,10423.0
2020-05-05 12:15:00,269.05,269.34,268.89,269.06,11668.0,269.05,269.34,268.89,269.06,11668.0
2020-05-05 12:20:00,269.06,269.17,268.65,268.97,9353.0,269.06,269.17,268.65,268.97,9353.0
2020-05-05 12:25:00,268.84,269.14,268.82,268.86,9891.0,268.84,269.14,268.82,268.86,9891.0
2020-05-05 12:30:00,268.88,269.05,268.74,269.0,3854.0,268.88,269.05,268.74,269.0,3854.0
2020-05-05 12:35:00,268.89,269.06,268.74,268.9,3942.0,268.89,269.06,268.74,268.9,3942.0
2020-05-05 12:40:00,269.01,269.01,268.65,268.72,6083.0,269.01,269.01,268.65,268.72,6083.0
2020-05-05 12:45:00,268.81,268.95,268.42,268.89,5875.0,268.81,268.95,268.42,268.89,5875.0
2020-05-05 12:50:00,268.68,268.97,268.58,268.94,14580.0,268.68,268.97,268.58,268.94,14580.0
2020-05-05 12:55:00,268.76,269.25,268.72,269.08,4361.0,268.76,269.25,268.72,269.08,4361.0
2020-05-05 13:00:00,269.21,269.55,269.21,269.55,4749.0,269.21,269.55,269.21,269.55,4749.0
2020-05-05 13:05:00,269.47,269.69,269.33,269.69,5763.0,269.47,269.69,269.33,269.69,5763.0
2020-05-05 13:10:00,269.69,270.7,269.69,270.5,24905.0,269.69,270.7,269.69,270.5,24905.0
2020-05-05 13:15:00,270.73,270.97,270.49,270.87,4134.0,270.73,270.97,270.49,270.87,4134.0
2020-05-05 13:20:00,270.71,271.0,270.57,270.89,17832.0,270.71,271.0,270.57,270.89,17832.0
2020-05-05 13:25:00,270.94,271.41,270.75,271.41,7919.0,270.94,271.41,270.75,271.41,7919.0
2020-05-05 13:30:00,271.6,272.21,271.41,272.2,15025.0,271.6,272.21,271.41,272.2,15025.0
2020-05-05 13:35:00,272.2,272.35,271.76,272.35,6670.0,272.2,272.35,271.76,272.35,6670.0
2020-05-05 13:40:00,272.16,272.74,272.16,272.62,6737.0,272.16,272.74,272.16,272.62,6737.0
2020-05-05 13:45:00,272.61,273.37,272.59,273.12,10044.0,272.61,273.37,272.59,273.12,10044.0
2020-05-05 13:50:00,273.2,273.32,272.66,272.74,9037.0,273.2,273.32,272.66,272.74,9037.0
2020-05-05 13:55:00,272.56,273.05,272.55,272.66,10390.0,272.56,273.05,272.55,272.66,10390.0
2020-05-05 14:00:00,272.61,272.99,272.52,272.92,6302.0,272.61,272.99,272.52,272.92,6302.0
2020-05-05 14:05:00,272.79,273.11,272.53,273.11,6449.0,272.79,273.11,272.53,273.11,6449.0
2020-05-05 14:10:00,272.91,273.28,272.64,273.16,13293.0,272.91,273.28,272.64,273.16,13293.0
2020-05-05 14:15:00,273.05,273.53,272.92,273.51,12721.0,273.05,273.53,272.92,273.51,12721.0
2020-05-05 14:20:00,273.42,273.82,273.32,273.82,8331.0,273.42,273.82,273.32,273.82,8331.0
2020-05-05 14:25:00,273.58,273.96,273.58,273.96,11635.0,273.58,273.96,273.58,273.96,11635.0
2020-05-05 14:30:00,273.98,274.06,273.41,273.6,8313.0,273.98,274.06,273.41,273.6,8313.0
2020-05-05 14:35:00,273.64,273.76,272.97,273.2,8391.0,273.64,273.76,272.97,273.2,8391.0
2020-05-05 14:40:00,273.25,273.42,272.93,273.11,12804.0,273.25,273.42,272.93,273.11,12804.0
2020-05-05 14:45:00,273.1,273.19,272.54,273.02,8036.0,273.1,273.19,272.54,273.02,8036.0
2020-05-05 14:50:00,273.18,273.19,272.62,273.12,10393.0,273.18,273.19,272.62,273.12,10393.0
2020-05-05 14:55:00,273.12,273.56,272.92,273.41,7634.0,273.12,273.56,272.92,273.41,7634.0
2020-05-05 15:00:00,273.28,273.47,273.12,273.47,6046.0,273.28,273.47,273.12,273.47,6046.0
2020-05-05 15:05:00,273.46,273.82,273.21,273.81,18686.0,273.46,273.82,273.21,273.81,18686.0
2020-05-05 15:10:00,273.67,273.79,273.43,273.43,11342.0,273.67,273.79,273.43,273.43,11342.0
2020-05-05 15:15:00,273.52,273.56,272.74,272.97,7488.0,273.52,273.56,272.74,272.97,7488.0
2020-05-05 15:20:00,273.0,273.15,272.74,272.91,7365.0,273.0,273.15,272.74,272.91,7365.0
2020-05-05 15:25:00,272.93,273.2,271.57,271.61,13317.0,272.93,273.2,271.57,271.61,13317.0
2020-05-05 15:30:00,271.42,271.49,270.78,271.09,18656.0,271.42,271.49,270.78,271.09,18656.0
2020-05-05 15:35:00,270.97,270.97,269.54,269.69,14630.0,270.97,270.97,269.54,269.69,14630.0
2020-05-05 15:40:00,269.81,271.09,269.36,271.05,13093.0,269.81,271.09,269.36,271.05,13093.0
2020-05-05 15:45:00,271.01,271.05,269.84,270.5,22186.0,271.01,271.05,269.84,270.5,22186.0
2020-05-05 15:50:00,270.72,273.0,270.54,272.89,51534.0,270.72,273.0,270.54,272.89,51534.0
2020-05-05 15:55:00,272.68,272.78,271.82,272.4,86333.0,272.68,272.78,271.82,272.4,86333.0
2020-05-06 09:30:00,272.33,274.5,271.95,273.54,35720.0,272.33,274.5,271.95,273.54,35720.0
2020-05-06 09:35:00,273.92,274.86,273.35,273.5,12604.0,273.92,274.86,273.35,273.5,12604.0
2020-05-06 09:40:00,273.9,273.9,272.66,273.42,4120.0,273.9,273.9,272.66,273.42,4120.0
2020-05-06 09:45:00,273.58,273.59,272.11,272.19,8150.0,273.58,273.59,272.11,272.19,8150.0
2020-05-06 09:50:00,272.17,273.5,271.79,272.99,17345.0,272.17,273.5,271.79,272.99,17345.0
2020-05-06 09:55:00,272.88,273.0,272.12,272.72,10768.0,272.88,273.0,272.12,272.72,10768.0
2020-05-06 10:00:00,272.61,273.84,272.58,272.62,12105.0,272.61,273.84,272.58,272.62,12105.0
2020-05-06 10:05:00,272.71,273.18,272.57,272.57,13406.0,272.71,273.18,272.57,272.57,13406.0
2020-05-06 10:10:00,272.53,272.58,271.99,272.25,7539.0,272.53,272.58,271.99,272.25,7539.0
2020-05-06 10:15:00,272.24,272.37,271.41,271.72,12300.0,272.24,272.37,271.41,271.72,12300.0
2020-05-06 10:20:00,271.82,272.11,270.91,272.11,13821.0,271.82,272.11,270.91,272.11,13821.0
2020-05-06 10:25:00,272.11,272.6,271.45,272.48,6938.0,272.11,272.6,271.45,272.48,6938.0
2020-05-06 10:30:00,272.41,272.95,272.25,272.75,8965.0,272.41,272.95,272.25,272.75,8965.0
2020-05-06 10:35:00,272.55,273.03,272.2,272.53,16981.0,272.55,273.03,272.2,272.53,16981.0
2020-05-06 10:40:00,272.62,273.38,272.49,273.38,4770.0,272.62,273.38,272.49,273.38,4770.0
2020-05-06 10:45:00,273.52,274.64,273.51,274.42,17163.0,273.52,274.64,273.51,274.42,17163.0
2020-05-06 10:50:00,274.54,274.85,274.24,274.28,6669.0,274.54,274.85,274.24,274.28,6669.0
2020-05-06 10:55:00,274.28,274.69,273.88,274.59,7812.0,274.28,274.69,273.88,274.59,7812.0
2020-05-06 11:00:00,274.31,274.4,273.9,274.33,4228.0,274.31,274.4,273.9,274.33,4228.0
2020-05-06 11:05:00,274.37,274.49,273.61,273.91,6007.0,274.37,274.49,273.61,273.91,6007.0
2020-05-06 11:10:00,273.94,274.25,273.42,273.47,9268.0,273.94,274.25,273.42,273.47,9268.0
2020-05-06 11:15:00,273.47,273.61,272.87,273.24,4484.0,273.47,273.61,272.87,273.24,4484.0
2020-05-06 11:20:00,273.55,273.74,273.07,273.18,4501.0,273.55,273.74,273.07,273.18,4501.0
2020-05-06 11:25:00,273.08,273.47,272.9,273.31,5502.0,273.08,273.47,272.9,273.31,5502.0
2020-05-06 11:30:00,273.34,273.67,273.25,273.54,3769.0,273.34,273.67,273.25,273.54,3769.0
2020-05-06 11:35:00,273.67,274.29,273.42,274.19,4772.0,273.67,274.29,273.42,274.19,4772.0
2020-05-06 11:40:00,274.3,274.85,274.12,274.26,10771.0,274.3,274.85,274.12,274.26,10771.0
2020-05-06 11:45:00,274.43,274.48,274.19,274.19,1800.0,274.43,274.48,274.19,274.19,1800.0
2020-05-06 11:50:00,274.01,274.37,273.85,274.2,2989.0,274.01,274.37,273.85,274.2,2989.0
2020-05-06 11:55:00,274.31,274.47,273.45,273.48,22754.0,274.31,274.47,273.45,273.48,22754.0
2020-05-06 12:00:00,273.48,273.78,273.21,273.61,12873.0,273.48,273.78,273.21,273.61,12873.0
2020-05-06 12:05:00,273.5,273.66,273.14,273.28,6798.0,273.5,273.66,273.14,273.28,6798.0
2020-05-06 12:10:00,273.33,273.38,272.94,273.25,5282.0,273.33,273.38,272.94,273.25,5282.0
2020-05-06 12:15:00,273.15,273.93,273.14,273.93,6189.0,273.15,273.93,273.14,273.93,6189.0
2020-05-06 12:20:00,273.94,273.95,273.46,273.72,4302.0,273.94,273.95,273.46,273.72,4302.0
2020-05-06 12:25:00,273.75,274.1,273.56,274.1,5256.0,273.75,274.1,273.56,274.1,5256.0
2020-05-06 12:30:00,274.0,274.4,273.95,274.4,4592.0,274.0,274.4,273.95,274.4,4592.0
2020-05-06 12:35:00,274.27,274.48,273.94,274.04,7920.0,274.27,274.48,273.94,274.04,7920.0
2020-05-06 12:40:00,274.03,274.39,273.84,274.18,6193.0,274.03,274.39,273.84,274.18,6193.0
2020-05-06 12:45:00,274.06,274.65,274.05,274.62,6586.0,274.06,274.65,274.05,274.62,6586.0
2020-05-06 12:50:00,274.65,274.9,274.3,274.38,5543.0,274.65,274.9,274.3,274.38,5543.0
2020-05-06 12:55:00,274.24,274.67,274.21,274.21,5845.0,274.24,274.67,274.21,274.21,5845.0
2020-05-06 13:00:00,274.31,274.32,273.79,274.15,4114.0,274.31,274.32,273.79,274.15,4114.0
2020-05-06 13:05:00,273.98,273.98,273.58,273.71,8800.0,273.98,273.98,273.58,273.71,8800.0
2020-05-06 13:10:00,273.74,274.41,273.74,274.41,1965.0,273.74,274.41,273.74,274.41,1965.0
2020-05-06 13:15:00,274.23,275.09,274.19,275.09,12246.0,274.23,275.09,274.19,275.09,12246.0
2020-05-06 13:20:00,275.23,275.55,274.76,274.77,8028.0,275.23,275.55,274.76,274.77,8028.0
2020-05-06 13:25:00,274.96,275.12,274.87,275.11,2450.0,274.96,275.12,274.87,275.11,2450.0
2020-05-06 13:30:00,275.34,275.45,275.11,275.31,3550.0,275.34,275.45,275.11,275.31,3550.0
2020-05-06 13:35:00,275.41,275.41,275.07,275.08,6760.0,275.41,275.41,275.07,275.08,6760.0
2020-05-06 13:40:00,275.03,275.17,274.74,274.74,3210.0,275.03,275.17,274.74,274.74,3210.0
2020-05-06 13:45:00,274.81,275.4,274.46,274.63,5137.0,274.81,275.4,274.46,274.63,5137.0
2020-05-06 13:50:00,274.59,274.89,274.58,274.79,3266.0,274.59,274.89,274.58,274.79,3266.0
2020-05-06 13:55:00,274.82,274.89,274.42,274.58,5258.0,274.82,274.89,274.42,274.58,5258.0
2020-05-06 14:00:00,274.43,274.65,274.0,274.32,8980.0,274.43,274.65,274.0,274.32,8980.0
2020-05-06 14:05:00,274.13,274.88,274.13,274.35,22302.0,274.13,274.88,274.13,274.35,22302.0
2020-05-06 14:10:00,274.31,274.4,273.01,273.13,12624.0,274.31,274.4,273.01,273.13,12624.0
2020-05-06 14:15:00,272.82,273.6,272.82,273.4,9511.0,272.82,273.6,272.82,273.4,9511.0
2020-05-06 14:20:00,273.49,273.88,273.34,273.75,4408.0,273.49,273.88,273.34,273.75,4408.0
2020-05-06 14:25:00,273.65,273.7,272.56,272.57,4875.0,273.65,273.7,272.56,272.57,4875.0
2020-05-06 14:30:00,272.51,272.94,272.27,272.94,4144.0,272.51,272.94,272.27,272.94,4144.0
2020-05-06 14:35:00,272.89,272.89,272.48,272.48,3419.0,272.89,272.89,272.48,272.48,3419.0
2020-05-06 14:40:00,272.49,272.49,272.11,272.3,3769.0,272.49,272.49,272.11,272.3,3769.0
2020-05-06 14:45:00,272.34,272.7,272.28,272.29,7756.0,272.34,272.7,272.28,272.29,7756.0
2020-05-06 14:50:00,272.33,272.99,272.24,272.79,3039.0,272.33,272.99,272.24,272.79,3039.0
2020-05-06 14:55:00,272.78,272.78,272.08,272.08,3483.0,272.78,272.78,272.08,272.08,3483.0
2020-05-06 15:00:00,272.34,272.34,271.78,271.98,5333.0,272.34,272.34,271.78,271.98,5333.0
2020-05-06 15:05:00,271.95,272.0,271.66,271.76,4074.0,271.95,272.0,271.66,271.76,4074.0
2020-05-06 15:10:00,272.16,272.31,271.71,271.88,5744.0,272.16,272.31,271.71,271.88,5744.0
2020-05-06 15:15:00,271.91,272.09,271.55,271.98,4026.0,271.91,272.09,271.55,271.98,4026.0
2020-05-06 15:20:00,271.89,272.4,271.85,271.95,4464.0,271.89,272.4,271.85,271.95,4464.0
2020-05-06 15:25:00,272.03,272.36,271.94,271.97,3100.0,272.03,272.36,271.94,271.97,3100.0
2020-05-06 15:30:00,271.88,271.88,270.56,270.56,8741.0,271.88,271.88,270.56,270.56,8741.0
2020-05-06 15:35:00,270.56,270.68,270.21,270.26,7543.0,270.56,270.68,270.21,270.26,7543.0
2020-05-06 15:40:00,270.43,270.72,269.65,270.3,12244.0,270.43,270.72,269.65,270.3,12244.0
2020-05-06 15:45:00,270.38,270.54,269.48,269.48,13299.0,270.38,270.54,269.48,269.48,13299.0
2020-05-06 15:50:00,269.34,270.85,268.0,270.64,33415.0,269.34,270.85,268.0,270.64,33415.0
2020-05-06 15:55:00,270.61,270.82,269.76,269.76,39112.0,270.61,270.82,269.76,269.76,39112.0
2020-05-07 09:30:00,272.69,273.72,270.04,270.43,19625.0,272.69,273.72,270.04,270.43,19625.0
2020-05-07 09:35:00,269.69,270.79,267.69,270.41,10418.0,269.69,270.79,267.69,270.41,10418.0
2020-05-07 09:40:00,270.11,270.24,268.8,269.45,8316.0,270.11,270.24,268.8,269.45,8316.0
2020-05-07 09:45:00,269.31,269.79,268.22,268.23,21967.0,269.31,269.79,268.22,268.23,21967.0
2020-05-07 09:50:00,268.52,270.36,268.52,270.27,10122.0,268.52,270.36,268.52,270.27,10122.0
2020-05-07 09:55:00,270.0,270.0,269.15,269.77,8259.0,270.0,270.0,269.15,269.77,8259.0
2020-05-07 10:00:00,269.56,270.25,269.5,269.93,8342.0,269.56,270.25,269.5,269.93,8342.0
2020-05-07 10:05:00,269.99,270.1,269.66,270.03,7982.0,269.99,270.1,269.66,270.03,7982.0
2020-05-07 10:10:00,269.7,269.97,269.26,269.65,7916.0,269.7,269.97,269.26,269.65,7916.0
2020-05-07 10:15:00,269.74,270.19,269.58,269.94,6104.0,269.74,270.19,269.58,269.94,6104.0
2020-05-07 10:20:00,269.89,269.89,268.58,268.58,3997.0,269.89,269.89,268.58,268.58,3997.0
2020-05-07 10:25:00,268.54,269.46,268.39,268.75,7067.0,268.54,269.46,268.39,268.75,7067.0
2020-05-07 10:30:00,268.75,269.2,268.74,269.01,10347.0,268.75,269.2,268.74,269.01,10347.0
2020-05-07 10:35:00,268.89,268.89,268.0,268.1,3741.0,268.89,268.89,268.0,268.1,3741.0
2020-05-07 10:40:00,268.22,269.29,267.67,267.74,3478.0,268.22,269.29,267.67,267.74,3478.0
2020-05-07 10:45:00,267.5,268.34,267.46,267.61,9880.0,267.5,268.34,267.46,267.61,9880.0
2020-05-07 10:50:00,267.51,267.51,266.85,267.15,12167.0,267.51,267.51,266.85,267.15,12167.0
2020-05-07 10:55:00,267.13,267.56,266.83,267.56,4150.0,267.13,267.56,266.83,267.56,4150.0
2020-05-07 11:00:00,267.47,268.2,267.41,268.19,7070.0,267.47,268.2,267.41,268.19,7070.0
2020-05-07 11:05:00,267.95,268.69,267.95,268.69,5487.0,267.95,268.69,267.95,268.69,5487.0
2020-05-07 11:10:00,268.62,269.1,268.49,269.1,6968.0,268.62,269.1,268.49,269.1,6968.0
2020-05-07 11:15:00,269.07,269.48,268.82,269.48,12582.0,269.07,269.48,268.82,269.48,12582.0
2020-05-07 11:20:00,269.32,269.79,269.24,269.56,15278.0,269.32,269.79,269.24,269.56,15278.0
2020-05-07 11:25:00,269.51,269.71,269.32,269.54,7044.0,269.51,269.71,269.32,269.54,7044.0
2020-05-07 11:30:00,269.57,269.83,269.38,269.57,7272.0,269.57,269.83,269.38,269.57,7272.0
2020-05-07 11:35:00,269.75,270.14,269.62,270.11,8711.0,269.75,270.14,269.62,270.11,8711.0
2020-05-07 11:40:00,270.36,271.0,270.13,271.0,8861.0,270.36,271.0,270.13,271.0,8861.0
2020-05-07 11:45:00,271.36,271.41,271.04,271.32,5625.0,271.36,271.41,271.04,271.32,5625.0
2020-05-07 11:50:00,271.34,271.37,270.9,271.07,11738.0,271.34,271.37,270.9,271.07,11738.0
2020-05-07 11:55:00,271.06,271.39,270.83,271.22,4600.0,271.06,271.39,270.83,271.22,4600.0
2020-05-07 12:00:00,271.24,271.65,271.24,271.45,7841.0,271.24,271.65,271.24,271.45,7841.0
2020-05-07 12:05:00,271.46,271.92,271.32,271.7,5700.0,271.46,271.92,271.32,271.7,5700.0
2020-05-07 12:10:00,271.69,271.82,271.48,271.6,3700.0,271.69,271.82,271.48,271.6,3700.0
2020-05-07 12:15:00,271.61,271.89,271.48,271.59,3577.0,271.61,271.89,271.48,271.59,3577.0
2020-05-07 12:20:00,271.54,271.86,271.53,271.68,3656.0,271.54,271.86,271.53,271.68,3656.0
2020-05-07 12:25:00,271.69,272.06,271.55,271.69,8978.0,271.69,272.06,271.55,271.69,8978.0
2020-05-07 12:30:00,271.75,271.85,271.55,271.67,1875.0,271.75,271.85,271.55,271.67,1875.0
2020-05-07 12:35:00,271.56,271.81,271.24,271.81,5058.0,271.56,271.81,271.24,271.81,5058.0
2020-05-07 12:40:00,271.95,272.37,271.88,272.21,5662.0,271.95,272.37,271.88,272.21,5662.0
2020-05-07 12:45:00,272.05,272.65,271.99,272.61,6834.0,272.05,272.65,271.99,272.61,6834.0
2020-05-07 12:50:00,272.54,272.56,272.23,272.41,3320.0,272.54,272.56,272.23,272.41,3320.0
2020-05-07 12:55:00,272.43,272.5,272.27,272.34,4349.0,272.43,272.5,272.27,272.34,4349.0
2020-05-07 13:00:00,272.34,272.34,272.05,272.18,2120.0,272.34,272.34,272.05,272.18,2120.0
2020-05-07 13:05:00,272.27,272.68,272.08,272.63,12152.0,272.27,272.68,272.08,272.63,12152.0
2020-05-07 13:10:00,272.59,272.94,272.33,272.51,5810.0,272.59,272.94,272.33,272.51,5810.0
2020-05-07 13:15:00,272.35,272.44,272.13,272.13,3386.0,272.35,272.44,272.13,272.13,3386.0
2020-05-07 13:20:00,272.17,272.25,271.84,272.06,2120.0,272.17,272.25,271.84,272.06,2120.0
2020-05-07 13:25:00,272.09,272.19,271.45,271.67,4966.0,272.09,272.19,271.45,271.67,4966.0
2020-05-07 13:30:00,271.6,271.92,271.58,271.65,2409.0,271.6,271.92,271.58,271.65,2409.0
2020-05-07 13:35:00,271.72,271.72,271.27,271.38,2531.0,271.72,271.72,271.27,271.38,2531.0
2020-05-07 13:40:00,271.39,271.46,270.98,270.98,10606.0,271.39,271.46,270.98,270.98,10606.0
2020-05-07 13:45:00,270.98,271.05,270.94,270.95,1400.0,270.98,271.05,270.94,270.95,1400.0
2020-05-07 13:50:00,270.98,270.98,270.36,270.73,3225.0,270.98,270.98,270.36,270.73,3225.0
2020-05-07 13:55:00,270.75,270.75,270.5,270.69,2101.0,270.75,270.75,270.5,270.69,2101.0
2020-05-07 14:00:00,270.59,271.0,270.45,270.69,7261.0,270.59,271.0,270.45,270.69,7261.0
2020-05-07 14:05:00,270.7,270.73,270.46,270.53,6967.0,270.7,270.73,270.46,270.53,6967.0
2020-05-07 14:10:00,270.55,270.68,270.27,270.29,9038.0,270.55,270.68,270.27,270.29,9038.0
2020-05-07 14:15:00,270.3,270.32,269.34,269.34,4815.0,270.3,270.32,269.34,269.34,4815.0
2020-05-07 14:20:00,269.27,269.77,269.13,269.5,5208.0,269.27,269.77,269.13,269.5,5208.0
2020-05-07 14:25:00,269.26,269.43,268.79,269.35,4411.0,269.26,269.43,268.79,269.35,4411.0
2020-05-07 14:30:00,269.28,269.43,268.61,268.61,4130.0,269.28,269.43,268.61,268.61,4130.0
2020-05-07 14:35:00,268.51,268.91,268.37,268.81,5100.0,268.51,268.91,268.37,268.81,5100.0
2020-05-07 14:40:00,268.78,268.92,268.54,268.79,6556.0,268.78,268.92,268.54,268.79,6556.0
2020-05-07 14:45:00,268.92,268.97,268.51,268.97,4811.0,268.92,268.97,268.51,268.97,4811.0
2020-05-07 14:50:00,269.09,269.51,268.81,269.15,2677.0,269.09,269.51,268.81,269.15,2677.0
2020-05-07 14:55:00,269.16,270.35,269.16,270.35,4611.0,269.16,270.35,269.16,270.35,4611.0
2020-05-07 15:00:00,270.32,270.77,269.1,270.77,11788.0,270.32,270.77,269.1,270.77,11788.0
2020-05-07 15:05:00,270.79,270.79,270.34,270.63,4968.0,270.79,270.79,270.34,270.63,4968.0
2020-05-07 15:10:00,270.7,270.71,270.2,270.38,7865.0,270.7,270.71,270.2,270.38,7865.0
2020-05-07 15:15:00,270.24,270.24,269.69,270.06,15920.0,270.24,270.24,269.69,270.06,15920.0
2020-05-07 15:20:00,270.04,270.45,270.04,270.15,9158.0,270.04,270.45,270.04,270.15,9158.0
2020-05-07 15:25:00,270.16,270.16,269.44,269.52,5117.0,270.16,270.16,269.44,269.52,5117.0
2020-05-07 15:30:00,269.51,269.51,268.53,268.76,6794.0,269.51,269.51,268.53,268.76,6794.0
2020-05-07 15:35:00,268.82,269.04,268.52,268.9,9543.0,268.82,269.04,268.52,268.9,9543.0
2020-05-07 15:40:00,268.84,268.88,268.35,268.38,8791.0,268.84,268.88,268.35,268.38,8791.0
2020-05-07 15:45:00,268.49,269.09,267.88,268.0,11722.0,268.49,269.09,267.88,268.0,11722.0
2020-05-07 15:50:00,267.92,269.9,267.91,269.22,63845.0,267.92,269.9,267.91,269.22,63845.0
2020-05-07 15:55:00,269.42,270.22,268.78,269.97,105177.0,269.42,270.22,268.78,269.97,105177.0
2020-05-08 09:30:00,269.51,270.12,268.29,268.39,39781.0,269.51,270.12,268.29,268.39,39781.0
2020-05-08 09:35:00,268.86,270.77,268.86,270.76,5779.0,268.86,270.77,268.86,270.76,5779.0
2020-05-08 09:40:00,270.22,271.87,270.22,271.1,5026.0,270.22,271.87,270.22,271.1,5026.0
2020-05-08 09:45:00,271.45,272.36,271.04,271.05,5530.0,271.45,272.36,271.04,271.05,5530.0
2020-05-08 09:50:00,271.04,271.89,270.87,270.88,5457.0,271.04,271.89,270.87,270.88,5457.0
2020-05-08 09:55:00,270.6,271.99,270.54,271.99,11782.0,270.6,271.99,270.54,271.99,11782.0
2020-05-08 10:00:00,271.69,272.26,271.26,271.33,6740.0,271.69,272.26,271.26,271.33,6740.0
2020-05-08 10:05:00,271.23,271.63,270.79,271.15,7239.0,271.23,271.63,270.79,271.15,7239.0
2020-05-08 10:10:00,271.02,271.39,270.51,270.53,5700.0,271.02,271.39,270.51,270.53,5700.0
2020-05-08 10:15:00,270.53,271.81,270.33,271.81,1991.0,270.53,271.81,270.33,271.81,1991.0
2020-05-08 10:20:00,271.71,271.8,271.39,271.8,4081.0,271.71,271.8,271.39,271.8,4081.0
2020-05-08 10:25:00,271.44,272.1,271.32,272.04,2885.0,271.44,272.1,271.32,272.04,2885.0
2020-05-08 10:30:00,272.0,272.5,272.0,272.44,4467.0,272.0,272.5,272.0,272.44,4467.0
2020-05-08 10:35:00,272.39,272.65,271.99,272.0,2859.0,272.39,272.65,271.99,272.0,2859.0
2020-05-08 10:40:00,272.26,272.67,272.12,272.56,3417.0,272.26,272.67,272.12,272.56,3417.0
2020-05-08 10:45:00,272.52,272.68,271.57,271.61,10226.0,272.52,272.68,271.57,271.61,10226.0
2020-05-08 10:50:00,271.75,271.88,270.95,271.07,3337.0,271.75,271.88,270.95,271.07,3337.0
2020-05-08 10:55:00,271.36,272.09,271.19,271.96,5406.0,271.36,272.09,271.19,271.96,5406.0
2020-05-08 11:00:00,271.83,271.83,271.3,271.66,7479.0,271.83,271.83,271.3,271.66,7479.0
2020-05-08 11:05:00,271.77,271.77,271.34,271.72,3800.0,271.77,271.77,271.34,271.72,3800.0
2020-05-08 11:10:00,271.82,272.0,271.39,271.79,10674.0,271.82,272.0,271.39,271.79,10674.0
2020-05-08 11:15:00,271.95,272.18,271.74,271.85,7076.0,271.95,272.18,271.74,271.85,7076.0
2020-05-08 11:20:00,271.88,272.36,271.78,272.36,4847.0,271.88,272.36,271.78,272.36,4847.0
2020-05-08 11:25:00,272.31,272.62,272.27,272.61,2300.0,272.31,272.62,272.27,272.61,2300.0
2020-05-08 11:30:00,272.57,272.9,272.42,272.9,3684.0,272.57,272.9,272.42,272.9,3684.0
2020-05-08 11:35:00,272.79,273.22,272.61,273.08,6198.0,272.79,273.22,272.61,273.08,6198.0
2020-05-08 11:40:00,273.26,273.47,272.85,273.13,5104.0,273.26,273.47,272.85,273.13,5104.0
2020-05-08 11:45:00,273.35,273.35,273.05,273.05,2002.0,273.35,273.35,273.05,273.05,2002.0
2020-05-08 11:50:00,273.03,273.11,272.75,273.0,3192.0,273.03,273.11,272.75,273.0,3192.0
2020-05-08 11:55:00,273.08,273.41,272.99,273.05,4718.0,273.08,273.41,272.99,273.05,4718.0
2020-05-08 12:00:00,273.1,273.8,272.92,273.55,7149.0,273.1,273.8,272.92,273.55,7149.0
2020-05-08 12:05:00,273.53,273.53,272.91,273.24,8017.0,273.53,273.53,272.91,273.24,8017.0
2020-05-08 12:10:00,273.38,273.5,273.19,273.35,6024.0,273.38,273.5,273.19,273.35,6024.0
2020-05-08 12:15:00,273.28,273.36,273.08,273.29,2150.0,273.28,273.36,273.08,273.29,2150.0
2020-05-08 12:20:00,273.11,273.28,272.86,273.21,4372.0,273.11,273.28,272.86,273.21,4372.0
2020-05-08 12:25:00,273.08,273.41,273.03,273.3,3069.0,273.08,273.41,273.03,273.3,3069.0
2020-05-08 12:30:00,273.45,273.5,273.12,273.38,3236.0,273.45,273.5,273.12,273.38,3236.0
2020-05-08 12:35:00,273.35,273.47,273.34,273.46,900.0,273.35,273.47,273.34,273.46,900.0
2020-05-08 12:40:00,273.63,274.24,273.63,273.99,2753.0,273.63,274.24,273.63,273.99,2753.0
2020-05-08 12:45:00,274.14,274.41,274.0,274.05,4160.0,274.14,274.41,274.0,274.05,4160.0
2020-05-08 12:50:00,274.17,274.17,273.61,273.77,2770.0,274.17,274.17,273.61,273.77,2770.0
2020-05-08 12:55:00,273.61,273.61,272.9,273.01,5579.0,273.61,273.61,272.9,273.01,5579.0
2020-05-08 13:00:00,273.03,273.4,273.03,273.13,3920.0,273.03,273.4,273.03,273.13,3920.0
2020-05-08 13:05:00,273.1,273.1,272.5,272.72,3730.0,273.1,273.1,272.5,272.72,3730.0
2020-05-08 13:10:00,272.92,273.25,272.73,273.16,3809.0,272.92,273.25,272.73,273.16,3809.0
2020-05-08 13:15:00,273.09,273.31,272.64,272.66,2506.0,273.09,273.31,272.64,272.66,2506.0
2020-05-08 13:20:00,272.67,272.78,272.44,272.5,10152.0,272.67,272.78,272.44,272.5,10152.0
2020-05-08 13:25:00,272.51,272.65,272.33,272.34,3071.0,272.51,272.65,272.33,272.34,3071.0
2020-05-08 13:30:00,272.35,272.35,271.88,272.18,1710.0,272.35,272.35,271.88,272.18,1710.0
2020-05-08 13:35:00,272.06,272.12,271.83,272.01,2585.0,272.06,272.12,271.83,272.01,2585.0
2020-05-08 13:40:00,271.99,272.05,271.52,271.76,4547.0,271.99,272.05,271.52,271.76,4547.0
2020-05-08 13:45:00,271.69,271.69,271.25,271.27,2941.0,271.69,271.69,271.25,271.27,2941.0
2020-05-08 13:50:00,271.28,271.56,271.11,271.21,4322.0,271.28,271.56,271.11,271.21,4322.0
2020-05-08 13:55:00,271.2,271.39,271.12,271.18,1600.0,271.2,271.39,271.12,271.18,1600.0
2020-05-08 14:00:00,271.09,271.36,271.07,271.07,2169.0,271.09,271.36,271.07,271.07,2169.0
2020-05-08 14:05:00,271.01,271.1,270.82,270.94,4349.0,271.01,271.1,270.82,270.94,4349.0
2020-05-08 14:10:00,271.0,271.02,270.57,270.62,2156.0,271.0,271.02,270.57,270.62,2156.0
2020-05-08 14:15:00,270.66,270.91,270.5,270.6,4105.0,270.66,270.91,270.5,270.6,4105.0
2020-05-08 14:20:00,270.69,271.08,270.56,270.66,3823.0,270.69,271.08,270.56,270.66,3823.0
2020-05-08 14:25:00,270.77,271.33,270.69,271.33,6429.0,270.77,271.33,270.69,271.33,6429.0
2020-05-08 14:30:00,271.3,271.3,270.93,271.0,2470.0,271.3,271.3,270.93,271.0,2470.0
2020-05-08 14:35:00,271.11,271.14,270.91,271.14,1100.0,271.11,271.14,270.91,271.14,1100.0
2020-05-08 14:40:00,271.18,271.68,271.18,271.43,2885.0,271.18,271.68,271.18,271.43,2885.0
2020-05-08 14:45:00,271.4,271.63,271.2,271.39,3280.0,271.4,271.63,271.2,271.39,3280.0
2020-05-08 14:50:00,271.4,271.58,271.38,271.45,2225.0,271.4,271.58,271.38,271.45,2225.0
2020-05-08 14:55:00,271.51,271.7,271.22,271.45,3129.0,271.51,271.7,271.22,271.45,3129.0
2020-05-08 15:00:00,271.71,271.95,271.47,271.86,4902.0,271.71,271.95,271.47,271.86,4902.0
2020-05-08 15:05:00,271.76,271.86,271.02,271.12,8281.0,271.76,271.86,271.02,271.12,8281.0
2020-05-08 15:10:00,271.18,271.2,270.08,270.1,15261.0,271.18,271.2,270.08,270.1,15261.0
2020-05-08 15:15:00,270.1,270.1,269.88,270.0,14527.0,270.1,270.1,269.88,270.0,14527.0
2020-05-08 15:20:00,270.0,270.44,270.0,270.3,4392.0,270.0,270.44,270.0,270.3,4392.0
2020-05-08 15:25:00,270.5,270.78,270.42,270.43,6725.0,270.5,270.78,270.42,270.43,6725.0
2020-05-08 15:30:00,270.42,270.9,270.29,270.82,4537.0,270.42,270.9,270.29,270.82,4537.0
2020-05-08 15:35:00,270.67,270.82,270.54,270.81,9296.0,270.67,270.82,270.54,270.81,9296.0
2020-05-08 15:40:00,270.91,271.35,270.87,271.35,3952.0,270.91,271.35,270.87,271.35,3952.0
2020-05-08 15:45:00,271.29,271.33,270.57,270.97,8605.0,271.29,271.33,270.57,270.97,8605.0
2020-05-08 15:50:00,271.03,271.69,270.71,271.56,28300.0,271.03,271.69,270.71,271.56,28300.0
2020-05-08 15:55:00,271.68,271.74,271.0,271.63,58081.0,271.68,271.74,271.0,271.63,58081.0
2020-05-11 09:30:00,271.45,273.87,270.44,273.87,21709.0,271.45,273.87,270.44,273.87,21709.0
2020-05-11 09:35:00,274.01,276.59,273.9,276.34,45536.0,274.01,276.59,273.9,276.34,45536.0
2020-05-11 09:40:00,276.0,277.37,275.73,277.18,14809.0,276.0,277.37,275.73,277.18,14809.0
2020-05-11 09:45:00,277.19,277.34,275.78,276.73,14053.0,277.19,277.34,275.78,276.73,14053.0
2020-05-11 09:50:00,277.0,277.29,275.85,276.16,14929.0,277.0,277.29,275.85,276.16,14929.0
2020-05-11 09:55:00,276.35,277.0,275.86,277.0,11203.0,276.35,277.0,275.86,277.0,11203.0
2020-05-11 10:00:00,276.99,280.66,276.89,279.88,56145.0,276.99,280.66,276.89,279.88,56145.0
2020-05-11 10:05:00,279.95,282.84,279.41,281.7,55619.0,279.95,282.84,279.41,281.7,55619.0
2020-05-11 10:10:00,281.96,282.15,280.5,280.96,18618.0,281.96,282.15,280.5,280.96,18618.0
2020-05-11 10:15:00,280.96,281.44,279.9,280.57,12657.0,280.96,281.44,279.9,280.57,12657.0
2020-05-11 10:20:00,280.6,281.63,279.59,281.45,28457.0,280.6,281.63,279.59,281.45,28457.0
2020-05-11 10:25:00,281.63,282.66,280.85,281.37,13744.0,281.63,282.66,280.85,281.37,13744.0
2020-05-11 10:30:00,281.35,281.35,279.06,279.06,9505.0,281.35,281.35,279.06,279.06,9505.0
2020-05-11 10:35:00,279.11,279.58,278.83,279.29,14334.0,279.11,279.58,278.83,279.29,14334.0
2020-05-11 10:40:00,279.15,280.26,279.11,280.07,16616.0,279.15,280.26,279.11,280.07,16616.0
2020-05-11 10:45:00,280.06,281.79,279.95,281.54,23474.0,280.06,281.79,279.95,281.54,23474.0
2020-05-11 10:50:00,281.5,282.13,281.34,281.59,20870.0,281.5,282.13,281.34,281.59,20870.0
2020-05-11 10:55:00,281.46,281.54,280.55,280.84,8673.0,281.46,281.54,280.55,280.84,8673.0
2020-05-11 11:00:00,280.88,281.49,280.65,281.1,10595.0,280.88,281.49,280.65,281.1,10595.0
2020-05-11 11:05:00,281.19,281.19,280.17,280.25,7107.0,281.19,281.19,280.17,280.25,7107.0
2020-05-11 11:10:00,280.32,281.54,280.27,281.19,10671.0,280.32,281.54,280.27,281.19,10671.0
2020-05-11 11:15:00,281.28,282.55,281.08,281.92,19929.0,281.28,282.55,281.08,281.92,19929.0
2020-05-11 11:20:00,281.84,282.66,281.26,282.66,11043.0,281.84,282.66,281.26,282.66,11043.0
2020-05-11 11:25:00,282.59,283.1,282.1,282.34,18135.0,282.59,283.1,282.1,282.34,18135.0
2020-05-11 11:30:00,282.35,282.92,281.49,281.79,11045.0,282.35,282.92,281.49,281.79,11045.0
2020-05-11 11:35:00,281.76,281.91,281.42,281.51,6573.0,281.76,281.91,281.42,281.51,6573.0
2020-05-11 11:40:00,281.47,281.66,280.52,281.0,6050.0,281.47,281.66,280.52,281.0,6050.0
2020-05-11 11:45:00,280.99,281.0,280.15,280.15,8313.0,280.99,281.0,280.15,280.15,8313.0
2020-05-11 11:50:00,280.3,280.8,279.73,280.75,8298.0,280.3,280.8,279.73,280.75,8298.0
2020-05-11 11:55:00,280.7,281.41,280.48,281.05,19853.0,280.7,281.41,280.48,281.05,19853.0
2020-05-11 12:00:00,281.17,281.2,280.63,280.91,5107.0,281.17,281.2,280.63,280.91,5107.0
2020-05-11 12:05:00,280.76,282.18,280.66,282.11,14065.0,280.76,282.18,280.66,282.11,14065.0
2020-05-11 12:10:00,282.04,282.64,281.96,282.25,28458.0,282.04,282.64,281.96,282.25,28458.0
2020-05-11 12:15:00,282.22,282.81,282.2,282.68,3522.0,282.22,282.81,282.2,282.68,3522.0
2020-05-11 12:20:00,282.69,283.1,282.38,282.38,11656.0,282.69,283.1,282.38,282.38,11656.0
2020-05-11 12:25:00,282.47,283.08,282.3,282.86,5692.0,282.47,283.08,282.3,282.86,5692.0
2020-05-11 12:30:00,282.65,283.74,282.65,283.74,11117.0,282.65,283.74,282.65,283.74,11117.0
2020-05-11 12:35:00,283.76,284.04,283.3,283.5,14176.0,283.76,284.04,283.3,283.5,14176.0
2020-05-11 12:40:00,283.33,283.78,283.12,283.15,9001.0,283.33,283.78,283.12,283.15,9001.0
2020-05-11 12:45:00,283.08,283.52,282.92,283.13,14037.0,283.08,283.52,282.92,283.13,14037.0
2020-05-11 12:50:00,283.3,283.51,283.2,283.26,4308.0,283.3,283.51,283.2,283.26,4308.0
2020-05-11 12:55:00,283.11,283.44,282.9,283.18,6074.0,283.11,283.44,282.9,283.18,6074.0
2020-05-11 13:00:00,283.2,283.87,283.0,283.76,6349.0,283.2,283.87,283.0,283.76,6349.0
2020-05-11 13:05:00,283.75,284.62,283.62,284.6,18119.0,283.75,284.62,283.62,284.6,18119.0
2020-05-11 13:10:00,284.46,284.92,284.3,284.61,10631.0,284.46,284.92,284.3,284.61,10631.0
2020-05-11 13:15:00,284.52,285.3,284.52,285.3,20169.0,284.52,285.3,284.52,285.3,20169.0
2020-05-11 13:20:00,285.26,285.33,285.0,285.13,13068.0,285.26,285.33,285.0,285.13,13068.0
2020-05-11 13:25:00,285.13,285.59,284.71,285.58,14784.0,285.13,285.59,284.71,285.58,14784.0
2020-05-11 13:30:00,285.68,285.77,284.95,284.95,12653.0,285.68,285.77,284.95,284.95,12653.0
2020-05-11 13:35:00,284.95,285.36,284.9,284.9,7299.0,284.95,285.36,284.9,284.9,7299.0
2020-05-11 13:40:00,284.93,284.94,284.33,284.69,7114.0,284.93,284.94,284.33,284.69,7114.0
2020-05-11 13:45:00,284.7,284.73,283.71,283.81,4487.0,284.7,284.73,283.71,283.81,4487.0
2020-05-11 13:50:00,283.83,283.83,283.42,283.43,7162.0,283.83,283.83,283.42,283.43,7162.0
2020-05-11 13:55:00,283.42,284.06,283.24,283.62,20504.0,283.42,284.06,283.24,283.62,20504.0
2020-05-11 14:00:00,283.6,284.07,283.4,284.01,7670.0,283.6,284.07,283.4,284.01,7670.0
2020-05-11 14:05:00,283.93,284.55,283.92,284.55,8022.0,283.93,284.55,283.92,284.55,8022.0
2020-05-11 14:10:00,284.52,285.05,284.44,285.03,12603.0,284.52,285.05,284.44,285.03,12603.0
2020-05-11 14:15:00,285.19,285.38,284.74,285.27,6670.0,285.19,285.38,284.74,285.27,6670.0
2020-05-11 14:20:00,285.38,285.69,285.08,285.6,15300.0,285.38,285.69,285.08,285.6,15300.0
2020-05-11 14:25:00,285.82,286.0,284.2,284.79,19571.0,285.82,286.0,284.2,284.79,19571.0
2020-05-11 14:30:00,284.52,284.68,284.12,284.31,5425.0,284.52,284.68,284.12,284.31,5425.0
2020-05-11 14:35:00,284.37,284.97,284.13,284.53,7600.0,284.37,284.97,284.13,284.53,7600.0
2020-05-11 14:40:00,284.55,284.75,284.39,284.54,7472.0,284.55,284.75,284.39,284.54,7472.0
2020-05-11 14:45:00,284.55,284.91,284.17,284.57,14381.0,284.55,284.91,284.17,284.57,14381.0
2020-05-11 14:50:00,284.55,285.48,284.44,285.01,7950.0,284.55,285.48,284.44,285.01,7950.0
2020-05-11 14:55:00,285.1,286.0,285.09,285.79,16786.0,285.1,286.0,285.09,285.79,16786.0
2020-05-11 15:00:00,285.86,286.62,285.81,286.38,21260.0,285.86,286.62,285.81,286.38,21260.0
2020-05-11 15:05:00,286.56,286.67,286.04,286.56,10982.0,286.56,286.67,286.04,286.56,10982.0
2020-05-11 15:10:00,286.64,286.82,286.0,286.26,17601.0,286.64,286.82,286.0,286.26,17601.0
2020-05-11 15:15:00,286.2,286.67,285.4,285.86,12650.0,286.2,286.67,285.4,285.86,12650.0
2020-05-11 15:20:00,285.94,286.06,285.41,285.72,11809.0,285.94,286.06,285.41,285.72,11809.0
2020-05-11 15:25:00,285.65,285.72,284.74,285.02,10779.0,285.65,285.72,284.74,285.02,10779.0
2020-05-11 15:30:00,284.95,285.28,284.42,284.86,15338.0,284.95,285.28,284.42,284.86,15338.0
2020-05-11 15:35:00,284.82,285.64,284.82,285.55,12120.0,284.82,285.64,284.82,285.55,12120.0
2020-05-11 15:40:00,285.7,285.81,285.25,285.72,15592.0,285.7,285.81,285.25,285.72,15592.0
2020-05-11 15:45:00,285.79,286.0,284.85,284.92,17392.0,285.79,286.0,284.85,284.92,17392.0
2020-05-11 15:50:00,285.02,286.15,284.75,285.75,52429.0,285.02,286.15,284.75,285.75,52429.0
2020-05-11 15:55:00,285.61,285.99,285.21,285.45,54671.0,285.61,285.99,285.21,285.45,54671.0
2020-05-12 09:30:00,287.38,288.52,283.55,283.55,42363.0,287.38,288.52,283.55,283.55,42363.0
2020-05-12 09:35:00,283.66,284.0,280.13,281.92,23034.0,283.66,284.0,280.13,281.92,23034.0
2020-05-12 09:40:00,282.08,283.14,281.0,282.37,18610.0,282.08,283.14,281.0,282.37,18610.0
2020-05-12 09:45:00,282.32,282.83,281.64,282.43,22945.0,282.32,282.83,281.64,282.43,22945.0
2020-05-12 09:50:00,282.56,282.7,280.34,280.58,19119.0,282.56,282.7,280.34,280.58,19119.0
2020-05-12 09:55:00,280.73,282.35,280.65,282.13,26563.0,280.73,282.35,280.65,282.13,26563.0
2020-05-12 10:00:00,282.19,282.2,280.95,281.68,13784.0,282.19,282.2,280.95,281.68,13784.0
2020-05-12 10:05:00,281.75,283.24,281.32,282.81,48841.0,281.75,283.24,281.32,282.81,48841.0
2020-05-12 10:10:00,282.78,282.98,282.2,282.48,8824.0,282.78,282.98,282.2,282.48,8824.0
2020-05-12 10:15:00,282.25,282.25,281.09,281.59,10887.0,282.25,282.25,281.09,281.59,10887.0
2020-05-12 10:20:00,281.78,283.07,281.74,283.07,19459.0,281.78,283.07,281.74,283.07,19459.0
2020-05-12 10:25:00,283.27,283.73,282.6,282.62,6827.0,283.27,283.73,282.6,282.62,6827.0
2020-05-12 10:30:00,282.66,283.35,282.38,283.35,8037.0,282.66,283.35,282.38,283.35,8037.0
2020-05-12 10:35:00,283.57,284.56,283.36,284.06,7569.0,283.57,284.56,283.36,284.06,7569.0
2020-05-12 10:40:00,283.96,284.37,283.72,283.99,4423.0,283.96,284.37,283.72,283.99,4423.0
2020-05-12 10:45:00,283.86,283.86,283.14,283.64,21524.0,283.86,283.86,283.14,283.64,21524.0
2020-05-12 10:50:00,283.88,285.11,283.68,284.66,7700.0,283.88,285.11,283.68,284.66,7700.0
2020-05-12 10:55:00,284.59,285.15,284.54,284.86,18628.0,284.59,285.15,284.54,284.86,18628.0
2020-05-12 11:00:00,285.0,285.54,284.77,285.49,14233.0,285.0,285.54,284.77,285.49,14233.0
2020-05-12 11:05:00,285.5,285.63,285.1,285.4,12087.0,285.5,285.63,285.1,285.4,12087.0
2020-05-12 11:10:00,285.53,285.95,285.46,285.5,6584.0,285.53,285.95,285.46,285.5,6584.0
2020-05-12 11:15:00,285.49,286.68,285.44,286.68,11328.0,285.49,286.68,285.44,286.68,11328.0
2020-05-12 11:20:00,286.51,287.6,286.37,287.45,27532.0,286.51,287.6,286.37,287.45,27532.0
2020-05-12 11:25:00,287.4,288.5,287.4,287.77,22768.0,287.4,288.5,287.4,287.77,22768.0
2020-05-12 11:30:00,287.95,288.15,286.89,286.89,13592.0,287.95,288.15,286.89,286.89,13592.0
2020-05-12 11:35:00,286.71,287.25,286.62,287.25,5366.0,286.71,287.25,286.62,287.25,5366.0
2020-05-12 11:40:00,287.06,287.11,286.55,287.03,5037.0,287.06,287.11,286.55,287.03,5037.0
2020-05-12 11:45:00,287.16,287.17,286.18,286.41,5950.0,287.16,287.17,286.18,286.41,5950.0
2020-05-12 11:50:00,286.34,286.71,286.25,286.48,5840.0,286.34,286.71,286.25,286.48,5840.0
2020-05-12 11:55:00,286.5,286.95,286.4,286.53,5600.0,286.5,286.95,286.4,286.53,5600.0
2020-05-12 12:00:00,286.65,287.02,286.51,286.95,6100.0,286.65,287.02,286.51,286.95,6100.0
2020-05-12 12:05:00,286.87,286.9,286.49,286.56,4812.0,286.87,286.9,286.49,286.56,4812.0
2020-05-12 12:10:00,286.51,286.78,286.37,286.78,5368.0,286.51,286.78,286.37,286.78,5368.0
2020-05-12 12:15:00,286.76,286.82,286.52,286.62,3943.0,286.76,286.82,286.52,286.62,3943.0
2020-05-12 12:20:00,286.67,287.56,286.53,287.5,12011.0,286.67,287.56,286.53,287.5,12011.0
2020-05-12 12:25:00,287.45,288.04,287.32,287.95,8475.0,287.45,288.04,287.32,287.95,8475.0
2020-05-12 12:30:00,287.91,288.22,287.48,287.6,5136.0,287.91,288.22,287.48,287.6,5136.0
2020-05-12 12:35:00,287.57,287.85,287.2,287.69,5410.0,287.57,287.85,287.2,287.69,5410.0
2020-05-12 12:40:00,287.64,287.95,287.56,287.85,6723.0,287.64,287.95,287.56,287.85,6723.0
2020-05-12 12:45:00,287.85,288.3,287.58,287.58,10711.0,287.85,288.3,287.58,287.58,10711.0
2020-05-12 12:50:00,287.6,288.01,287.46,287.62,2768.0,287.6,288.01,287.46,287.62,2768.0
2020-05-12 12:55:00,287.67,288.07,287.63,288.05,6796.0,287.67,288.07,287.63,288.05,6796.0
2020-05-12 13:00:00,287.93,288.1,287.28,287.28,15614.0,287.93,288.1,287.28,287.28,15614.0
2020-05-12 13:05:00,287.22,287.68,287.22,287.52,4447.0,287.22,287.68,287.22,287.52,4447.0
2020-05-12 13:10:00,287.45,287.45,286.65,286.77,3975.0,287.45,287.45,286.65,286.77,3975.0
2020-05-12 13:15:00,286.76,286.76,286.04,286.33,7027.0,286.76,286.76,286.04,286.33,7027.0
2020-05-12 13:20:00,286.25,286.42,285.59,285.68,9082.0,286.25,286.42,285.59,285.68,9082.0
2020-05-12 13:25:00,285.69,286.48,285.55,286.48,7845.0,285.69,286.48,285.55,286.48,7845.0
2020-05-12 13:30:00,286.26,286.6,286.21,286.38,3625.0,286.26,286.6,286.21,286.38,3625.0
2020-05-12 13:35:00,286.36,286.78,286.3,286.65,10415.0,286.36,286.78,286.3,286.65,10415.0
2020-05-12 13:40:00,286.67,286.98,286.16,286.36,9306.0,286.67,286.98,286.16,286.36,9306.0
2020-05-12 13:45:00,286.43,286.78,286.0,286.41,5013.0,286.43,286.78,286.0,286.41,5013.0
2020-05-12 13:50:00,286.37,286.49,286.2,286.47,3898.0,286.37,286.49,286.2,286.47,3898.0
2020-05-12 13:55:00,286.32,286.48,286.2,286.4,2463.0,286.32,286.48,286.2,286.4,2463.0
2020-05-12 14:00:00,286.32,286.5,285.8,285.81,3343.0,286.32,286.5,285.8,285.81,3343.0
2020-05-12 14:05:00,285.87,285.95,285.7,285.8,9071.0,285.87,285.95,285.7,285.8,9071.0
2020-05-12 14:10:00,285.68,285.68,285.14,285.21,11284.0,285.68,285.68,285.14,285.21,11284.0
2020-05-12 14:15:00,285.25,285.43,285.06,285.26,4693.0,285.25,285.43,285.06,285.26,4693.0
2020-05-12 14:20:00,285.29,285.59,285.13,285.36,13840.0,285.29,285.59,285.13,285.36,13840.0
2020-05-12 14:25:00,285.31,285.37,285.0,285.29,6794.0,285.31,285.37,285.0,285.29,6794.0
2020-05-12 14:30:00,285.25,285.26,284.94,285.13,5050.0,285.25,285.26,284.94,285.13,5050.0
2020-05-12 14:35:00,285.07,285.56,284.97,285.48,9678.0,285.07,285.56,284.97,285.48,9678.0
2020-05-12 14:40:00,285.39,285.75,285.0,285.31,8761.0,285.39,285.75,285.0,285.31,8761.0
2020-05-12 14:45:00,285.22,285.4,284.96,284.96,4739.0,285.22,285.4,284.96,284.96,4739.0
2020-05-12 14:50:00,284.9,285.47,284.85,285.47,5331.0,284.9,285.47,284.85,285.47,5331.0
2020-05-12 14:55:00,285.45,285.76,285.19,285.51,6080.0,285.45,285.76,285.19,285.51,6080.0
2020-05-12 15:00:00,285.44,285.44,284.9,284.96,4295.0,285.44,285.44,284.9,284.96,4295.0
2020-05-12 15:05:00,285.02,285.23,284.47,284.47,6995.0,285.02,285.23,284.47,284.47,6995.0
2020-05-12 15:10:00,284.39,284.39,283.58,283.59,7629.0,284.39,284.39,283.58,283.59,7629.0
2020-05-12 15:15:00,283.62,283.96,283.43,283.65,8164.0,283.62,283.96,283.43,283.65,8164.0
2020-05-12 15:20:00,283.57,283.68,282.36,282.36,10213.0,283.57,283.68,282.36,282.36,10213.0
2020-05-12 15:25:00,282.38,282.94,282.2,282.5,12735.0,282.38,282.94,282.2,282.5,12735.0
2020-05-12 15:30:00,282.52,282.87,282.22,282.33,7733.0,282.52,282.87,282.22,282.33,7733.0
2020-05-12 15:35:00,282.32,282.32,281.0,281.07,15519.0,282.32,282.32,281.0,281.07,15519.0
2020-05-12 15:40:00,281.04,281.06,279.66,279.74,27502.0,281.04,281.06,279.66,279.74,27502.0
2020-05-12 15:45:00,279.51,279.51,278.15,278.63,46401.0,279.51,279.51,278.15,278.63,46401.0
2020-05-12 15:50:00,278.32,278.37,276.63,277.42,61884.0,278.32,278.37,276.63,277.42,61884.0
2020-05-12 15:55:00,277.46,277.74,276.41,276.47,97043.0,277.46,277.74,276.41,276.47,97043.0
2020-05-13 09:30:00,276.6,279.49,272.45,277.73,31322.0,276.6,279.49,272.45,277.73,31322.0
2020-05-13 09:35:00,277.55,278.74,275.7,278.41,24252.0,277.55,278.74,275.7,278.41,24252.0
2020-05-13 09:40:00,278.3,278.74,277.31,277.39,11522.0,278.3,278.74,277.31,277.39,11522.0
2020-05-13 09:45:00,277.31,281.98,277.31,281.61,27572.0,277.31,281.98,277.31,281.61,27572.0
2020-05-13 09:50:00,281.36,282.23,280.71,281.66,18237.0,281.36,282.23,280.71,281.66,18237.0
2020-05-13 09:55:00,281.86,282.39,281.05,281.55,10028.0,281.86,282.39,281.05,281.55,10028.0
2020-05-13 10:00:00,281.69,283.73,281.53,283.7,21020.0,281.69,283.73,281.53,283.7,21020.0
2020-05-13 10:05:00,283.83,283.95,282.72,283.34,13775.0,283.83,283.95,282.72,283.34,13775.0
2020-05-13 10:10:00,282.88,283.13,282.21,282.7,9242.0,282.88,283.13,282.21,282.7,9242.0
2020-05-13 10:15:00,282.52,282.79,281.63,282.09,8632.0,282.52,282.79,281.63,282.09,8632.0
2020-05-13 10:20:00,282.09,282.57,281.92,282.51,5832.0,282.09,282.57,281.92,282.51,5832.0
2020-05-13 10:25:00,282.39,284.5,282.24,283.84,26316.0,282.39,284.5,282.24,283.84,26316.0
2020-05-13 10:30:00,283.96,284.53,283.38,284.43,15500.0,283.96,284.53,283.38,284.43,15500.0
2020-05-13 10:35:00,284.42,284.86,283.82,283.82,14889.0,284.42,284.86,283.82,283.82,14889.0
2020-05-13 10:40:00,284.0,284.25,283.21,283.23,6886.0,284.0,284.25,283.21,283.23,6886.0
2020-05-13 10:45:00,282.66,283.29,282.51,282.9,10369.0,282.66,283.29,282.51,282.9,10369.0
2020-05-13 10:50:00,282.89,282.91,282.18,282.29,12954.0,282.89,282.91,282.18,282.29,12954.0
2020-05-13 10:55:00,282.2,282.5,280.3,280.31,24697.0,282.2,282.5,280.3,280.31,24697.0
2020-05-13 11:00:00,280.29,280.72,279.47,280.37,38756.0,280.29,280.72,279.47,280.37,38756.0
2020-05-13 11:05:00,280.58,280.88,280.09,280.76,6000.0,280.58,280.88,280.09,280.76,6000.0
2020-05-13 11:10:00,280.69,281.31,280.69,280.97,21032.0,280.69,281.31,280.69,280.97,21032.0
2020-05-13 11:15:00,281.01,281.14,279.6,279.63,14325.0,281.01,281.14,279.6,279.63,14325.0
2020-05-13 11:20:00,279.53,279.53,278.31,278.51,9149.0,279.53,279.53,278.31,278.51,9149.0
2020-05-13 11:25:00,278.27,278.57,277.66,278.2,9738.0,278.27,278.57,277.66,278.2,9738.0
2020-05-13 11:30:00,278.26,279.13,278.23,278.46,7814.0,278.26,279.13,278.23,278.46,7814.0
2020-05-13 11:35:00,278.35,278.43,276.69,277.34,8932.0,278.35,278.43,276.69,277.34,8932.0
2020-05-13 11:40:00,277.67,277.69,275.94,275.97,6672.0,277.67,277.69,275.94,275.97,6672.0
2020-05-13 11:45:00,275.9,276.1,275.5,275.52,7570.0,275.9,276.1,275.5,275.52,7570.0
2020-05-13 11:50:00,275.63,276.42,275.36,275.36,9389.0,275.63,276.42,275.36,275.36,9389.0
2020-05-13 11:55:00,275.41,275.84,275.01,275.56,9330.0,275.41,275.84,275.01,275.56,9330.0
2020-05-13 12:00:00,275.5,275.81,274.6,274.66,9319.0,275.5,275.81,274.6,274.66,9319.0
2020-05-13 12:05:00,274.63,275.29,274.41,274.56,7509.0,274.63,275.29,274.41,274.56,7509.0
2020-05-13 12:10:00,274.63,274.82,272.76,272.76,18786.0,274.63,274.82,272.76,272.76,18786.0
2020-05-13 12:15:00,272.45,273.09,272.19,272.47,11217.0,272.45,273.09,272.19,272.47,11217.0
2020-05-13 12:20:00,272.5,273.41,272.29,272.59,14425.0,272.5,273.41,272.29,272.59,14425.0
2020-05-13 12:25:00,272.66,273.23,272.38,272.82,15077.0,272.66,273.23,272.38,272.82,15077.0
2020-05-13 12:30:00,272.89,273.31,272.38,272.95,12272.0,272.89,273.31,272.38,272.95,12272.0
2020-05-13 12:35:00,272.88,274.5,272.65,274.5,8229.0,272.88,274.5,272.65,274.5,8229.0
2020-05-13 12:40:00,274.32,274.57,273.73,274.16,5839.0,274.32,274.57,273.73,274.16,5839.0
2020-05-13 12:45:00,274.06,274.97,274.05,274.97,7350.0,274.06,274.97,274.05,274.97,7350.0
2020-05-13 12:50:00,275.01,275.56,274.79,274.99,3979.0,275.01,275.56,274.79,274.99,3979.0
2020-05-13 12:55:00,275.28,275.28,274.65,274.76,4726.0,275.28,275.28,274.65,274.76,4726.0
2020-05-13 13:00:00,274.75,274.75,273.68,273.8,6806.0,274.75,274.75,273.68,273.8,6806.0
2020-05-13 13:05:00,273.89,274.09,272.71,272.99,5497.0,273.89,274.09,272.71,272.99,5497.0
2020-05-13 13:10:00,273.04,274.58,273.04,274.58,7619.0,273.04,274.58,273.04,274.58,7619.0
2020-05-13 13:15:00,274.38,275.18,274.29,274.69,10437.0,274.38,275.18,274.29,274.69,10437.0
2020-05-13 13:20:00,274.93,275.15,274.31,274.61,6826.0,274.93,275.15,274.31,274.61,6826.0
2020-05-13 13:25:00,274.26,274.7,274.15,274.45,3529.0,274.26,274.7,274.15,274.45,3529.0
2020-05-13 13:30:00,274.11,274.31,273.7,274.14,5850.0,274.11,274.31,273.7,274.14,5850.0
2020-05-13 13:35:00,274.22,275.33,274.22,275.19,4958.0,274.22,275.33,274.22,275.19,4958.0
2020-05-13 13:40:00,275.55,275.68,275.13,275.47,6135.0,275.55,275.68,275.13,275.47,6135.0
2020-05-13 13:45:00,275.35,275.79,275.24,275.65,5983.0,275.35,275.79,275.24,275.65,5983.0
2020-05-13 13:50:00,275.85,276.03,275.56,275.67,4941.0,275.85,276.03,275.56,275.67,4941.0
2020-05-13 13:55:00,275.95,275.96,275.6,275.81,3400.0,275.95,275.96,275.6,275.81,3400.0
2020-05-13 14:00:00,275.74,275.81,274.85,274.85,11346.0,275.74,275.81,274.85,274.85,11346.0
2020-05-13 14:05:00,274.58,276.66,274.37,276.48,10471.0,274.58,276.66,274.37,276.48,10471.0
2020-05-13 14:10:00,276.37,277.33,276.37,276.41,9752.0,276.37,277.33,276.37,276.41,9752.0
2020-05-13 14:15:00,276.37,277.84,276.37,277.27,6426.0,276.37,277.84,276.37,277.27,6426.0
2020-05-13 14:20:00,277.12,277.2,276.1,276.38,8725.0,277.12,277.2,276.1,276.38,8725.0
2020-05-13 14:25:00,276.49,276.72,275.82,275.82,4150.0,276.49,276.72,275.82,275.82,4150.0
2020-05-13 14:30:00,275.73,276.29,275.73,276.12,5336.0,275.73,276.29,275.73,276.12,5336.0
2020-05-13 14:35:00,276.0,276.27,275.77,275.82,4888.0,276.0,276.27,275.77,275.82,4888.0
2020-05-13 14:40:00,275.59,275.68,275.06,275.07,4467.0,275.59,275.68,275.06,275.07,4467.0
2020-05-13 14:45:00,275.26,275.58,274.89,275.24,5001.0,275.26,275.58,274.89,275.24,5001.0
2020-05-13 14:50:00,275.16,275.35,274.83,274.95,4116.0,275.16,275.35,274.83,274.95,4116.0
2020-05-13 14:55:00,274.89,275.08,274.47,274.47,4632.0,274.89,275.08,274.47,274.47,4632.0
2020-05-13 15:00:00,274.59,276.58,274.49,276.48,8200.0,274.59,276.58,274.49,276.48,8200.0
2020-05-13 15:05:00,276.1,276.1,275.17,275.61,4300.0,276.1,276.1,275.17,275.61,4300.0
2020-05-13 15:10:00,275.66,275.94,274.93,274.93,4325.0,275.66,275.94,274.93,274.93,4325.0
2020-05-13 15:15:00,275.06,275.58,274.81,275.33,6332.0,275.06,275.58,274.81,275.33,6332.0
2020-05-13 15:20:00,275.62,275.67,274.22,274.36,6156.0,275.62,275.67,274.22,274.36,6156.0
2020-05-13 15:25:00,274.56,275.48,274.03,275.37,9822.0,274.56,275.48,274.03,275.37,9822.0
2020-05-13 15:30:00,275.12,276.05,274.26,275.82,16850.0,275.12,276.05,274.26,275.82,16850.0
2020-05-13 15:35:00,275.77,276.41,275.4,275.72,6224.0,275.77,276.41,275.4,275.72,6224.0
2020-05-13 15:40:00,276.1,277.01,276.06,276.53,11474.0,276.1,277.01,276.06,276.53,11474.0
2020-05-13 15:45:00,276.4,276.91,275.86,276.77,17963.0,276.4,276.91,275.86,276.77,17963.0
2020-05-13 15:50:00,276.77,277.48,276.63,277.01,62985.0,276.77,277.48,276.63,277.01,62985.0
2020-05-13 15:55:00,276.99,277.27,276.02,277.21,81738.0,276.99,277.27,276.02,277.21,81738.0
2020-05-14 09:30:00,277.56,281.33,277.14,281.25,55580.0,277.56,281.33,277.14,281.25,55580.0
2020-05-14 09:35:00,281.29,282.48,280.51,281.05,26614.0,281.29,282.48,280.51,281.05,26614.0
2020-05-14 09:40:00,280.14,280.97,279.24,279.33,34179.0,280.14,280.97,279.24,279.33,34179.0
2020-05-14 09:45:00,279.71,280.73,277.77,277.77,14212.0,279.71,280.73,277.77,277.77,14212.0
2020-05-14 09:50:00,277.45,279.54,277.18,277.63,24505.0,277.45,279.54,277.18,277.63,24505.0
2020-05-14 09:55:00,277.51,278.27,276.88,277.39,11925.0,277.51,278.27,276.88,277.39,11925.0
2020-05-14 10:00:00,277.25,277.38,276.56,277.14,8581.0,277.25,277.38,276.56,277.14,8581.0
2020-05-14 10:05:00,277.39,278.88,277.39,277.66,6280.0,277.39,278.88,277.39,277.66,6280.0
2020-05-14 10:10:00,277.53,277.71,275.48,275.53,8563.0,277.53,277.71,275.48,275.53,8563.0
2020-05-14 10:15:00,275.58,276.51,274.76,274.76,8092.0,275.58,276.51,274.76,274.76,8092.0
2020-05-14 10:20:00,275.24,276.49,275.22,275.44,9219.0,275.24,276.49,275.22,275.44,9219.0
2020-05-14 10:25:00,275.62,275.85,274.17,274.37,8298.0,275.62,275.85,274.17,274.37,8298.0
2020-05-14 10:30:00,274.37,274.38,273.4,273.41,7267.0,274.37,274.38,273.4,273.41,7267.0
2020-05-14 10:35:00,273.61,273.97,273.01,273.01,9719.0,273.61,273.97,273.01,273.01,9719.0
2020-05-14 10:40:00,273.15,273.93,272.77,273.93,6200.0,273.15,273.93,272.77,273.93,6200.0
2020-05-14 10:45:00,274.08,274.08,272.51,273.7,9338.0,274.08,274.08,272.51,273.7,9338.0
2020-05-14 10:50:00,273.74,273.86,272.74,273.16,8807.0,273.74,273.86,272.74,273.16,8807.0
2020-05-14 10:55:00,273.0,273.24,272.21,272.84,12156.0,273.0,273.24,272.21,272.84,12156.0
2020-05-14 11:00:00,272.93,273.74,272.79,273.09,6683.0,272.93,273.74,272.79,273.09,6683.0
2020-05-14 11:05:00,272.86,273.75,272.39,273.54,7241.0,272.86,273.75,272.39,273.54,7241.0
2020-05-14 11:10:00,273.57,273.97,273.02,273.62,28144.0,273.57,273.97,273.02,273.62,28144.0
2020-05-14 11:15:00,273.62,274.42,273.57,274.05,17129.0,273.62,274.42,273.57,274.05,17129.0
2020-05-14 11:20:00,273.91,275.03,273.79,274.99,10865.0,273.91,275.03,273.79,274.99,10865.0
2020-05-14 11:25:00,275.13,275.13,274.63,274.95,6353.0,275.13,275.13,274.63,274.95,6353.0
2020-05-14 11:30:00,275.36,275.82,275.0,275.73,14325.0,275.36,275.82,275.0,275.73,14325.0
2020-05-14 11:35:00,275.93,277.18,275.81,276.93,9354.0,275.93,277.18,275.81,276.93,9354.0
2020-05-14 11:40:00,276.79,276.83,276.03,276.75,7845.0,276.79,276.83,276.03,276.75,7845.0
2020-05-14 11:45:00,276.65,276.69,275.72,276.18,8149.0,276.65,276.69,275.72,276.18,8149.0
2020-05-14 11:50:00,276.18,276.87,275.9,276.5,9281.0,276.18,276.87,275.9,276.5,9281.0
2020-05-14 11:55:00,276.44,276.51,276.13,276.34,14674.0,276.44,276.51,276.13,276.34,14674.0
2020-05-14 12:00:00,276.51,276.93,276.27,276.69,14035.0,276.51,276.93,276.27,276.69,14035.0
2020-05-14 12:05:00,276.55,276.63,276.27,276.55,10367.0,276.55,276.63,276.27,276.55,10367.0
2020-05-14 12:10:00,276.38,276.96,276.31,276.35,9109.0,276.38,276.96,276.31,276.35,9109.0
2020-05-14 12:15:00,276.42,276.88,276.35,276.35,6349.0,276.42,276.88,276.35,276.35,6349.0
2020-05-14 12:20:00,276.4,278.17,276.4,278.0,4186.0,276.4,278.17,276.4,278.0,4186.0
2020-05-14 12:25:00,278.02,278.06,277.45,278.06,5003.0,278.02,278.06,277.45,278.06,5003.0
2020-05-14 12:30:00,277.98,278.41,277.94,278.0,4602.0,277.98,278.41,277.94,278.0,4602.0
2020-05-14 12:35:00,278.08,278.25,277.93,278.15,7002.0,278.08,278.25,277.93,278.15,7002.0
2020-05-14 12:40:00,278.08,278.42,277.66,278.07,9523.0,278.08,278.42,277.66,278.07,9523.0
2020-05-14 12:45:00,278.0,278.47,278.0,278.27,10902.0,278.0,278.47,278.0,278.27,10902.0
2020-05-14 12:50:00,278.15,278.71,277.97,278.71,8660.0,278.15,278.71,277.97,278.71,8660.0
2020-05-14 12:55:00,278.83,278.95,278.67,278.83,4377.0,278.83,278.95,278.67,278.83,4377.0
2020-05-14 13:00:00,278.79,279.49,278.78,279.3,10920.0,278.79,279.49,278.78,279.3,10920.0
2020-05-14 13:05:00,279.3,279.48,279.22,279.3,11626.0,279.3,279.48,279.22,279.3,11626.0
2020-05-14 13:10:00,279.3,279.46,278.46,278.61,10491.0,279.3,279.46,278.46,278.61,10491.0
2020-05-14 13:15:00,278.61,278.74,278.52,278.68,4165.0,278.61,278.74,278.52,278.68,4165.0
2020-05-14 13:20:00,278.68,278.89,278.57,278.81,11015.0,278.68,278.89,278.57,278.81,11015.0
2020-05-14 13:25:00,278.84,279.44,278.77,279.23,8601.0,278.84,279.44,278.77,279.23,8601.0
2020-05-14 13:30:00,279.09,279.71,279.04,279.05,4468.0,279.09,279.71,279.04,279.05,4468.0
2020-05-14 13:35:00,278.97,279.13,278.7,278.95,6092.0,278.97,279.13,278.7,278.95,6092.0
2020-05-14 13:40:00,278.95,279.07,278.82,278.96,33330.0,278.95,279.07,278.82,278.96,33330.0
2020-05-14 13:45:00,279.01,279.2,278.84,278.91,15079.0,279.01,279.2,278.84,278.91,15079.0
2020-05-14 13:50:00,278.94,279.09,277.85,278.02,13813.0,278.94,279.09,277.85,278.02,13813.0
2020-05-14 13:55:00,277.99,278.4,277.3,277.5,7336.0,277.99,278.4,277.3,277.5,7336.0
2020-05-14 14:00:00,277.56,277.74,277.39,277.4,14431.0,277.56,277.74,277.39,277.4,14431.0
2020-05-14 14:05:00,277.4,278.18,277.4,277.94,11065.0,277.4,278.18,277.4,277.94,11065.0
2020-05-14 14:10:00,277.93,278.3,277.8,277.94,7680.0,277.93,278.3,277.8,277.94,7680.0
2020-05-14 14:15:00,278.14,278.2,277.47,277.87,21320.0,278.14,278.2,277.47,277.87,21320.0
2020-05-14 14:20:00,277.99,278.19,277.85,278.04,6303.0,277.99,278.19,277.85,278.04,6303.0
2020-05-14 14:25:00,277.89,278.03,277.3,277.47,5431.0,277.89,278.03,277.3,277.47,5431.0
2020-05-14 14:30:00,277.56,277.76,276.93,276.93,7404.0,277.56,277.76,276.93,276.93,7404.0
2020-05-14 14:35:00,276.76,276.77,275.95,276.02,4474.0,276.76,276.77,275.95,276.02,4474.0
2020-05-14 14:40:00,276.05,276.61,275.67,276.47,14771.0,276.05,276.61,275.67,276.47,14771.0
2020-05-14 14:45:00,276.66,276.77,275.96,275.97,6373.0,276.66,276.77,275.96,275.97,6373.0
2020-05-14 14:50:00,276.06,276.47,275.94,275.94,7724.0,276.06,276.47,275.94,275.94,7724.0
2020-05-14 14:55:00,276.02,276.28,275.51,275.92,6804.0,276.02,276.28,275.51,275.92,6804.0
2020-05-14 15:00:00,275.9,276.5,275.79,276.41,5696.0,275.9,276.5,275.79,276.41,5696.0
2020-05-14 15:05:00,276.2,276.68,276.11,276.5,11360.0,276.2,276.68,276.11,276.5,11360.0
2020-05-14 15:10:00,276.64,276.64,275.94,276.0,21342.0,276.64,276.64,275.94,276.0,21342.0
2020-05-14 15:15:00,276.04,276.18,275.45,275.45,343715.0,276.04,276.18,275.45,275.45,343715.0
2020-05-14 15:20:00,275.51,276.32,275.28,276.26,13635.0,275.51,276.32,275.28,276.26,13635.0
2020-05-14 15:25:00,276.25,276.44,275.64,276.07,12280.0,276.25,276.44,275.64,276.07,12280.0
2020-05-14 15:30:00,276.21,276.24,275.39,275.41,11379.0,276.21,276.24,275.39,275.41,11379.0
2020-05-14 15:35:00,275.42,275.56,275.03,275.21,9212.0,275.42,275.56,275.03,275.21,9212.0
2020-05-14 15:40:00,275.18,276.36,274.95,276.14,17294.0,275.18,276.36,274.95,276.14,17294.0
2020-05-14 15:45:00,276.25,276.76,275.98,276.6,18637.0,276.25,276.76,275.98,276.6,18637.0
2020-05-14 15:50:00,276.94,277.66,276.92,277.14,34851.0,276.94,277.66,276.92,277.14,34851.0
2020-05-14 15:55:00,277.1,277.1,276.02,276.73,82960.0,277.1,277.1,276.02,276.73,82960.0
2020-05-15 09:30:00,274.92,278.14,274.92,275.98,65456.0,274.92,278.14,274.92,275.98,65456.0
2020-05-15 09:35:00,275.65,275.94,273.51,275.24,11004.0,275.65,275.94,273.51,275.24,11004.0
2020-05-15 09:40:00,275.76,276.9,275.26,276.07,8842.0,275.76,276.9,275.26,276.07,8842.0
2020-05-15 09:45:00,276.21,276.71,275.63,276.5,4700.0,276.21,276.71,275.63,276.5,4700.0
2020-05-15 09:50:00,276.86,279.6,276.65,278.88,21679.0,276.86,279.6,276.65,278.88,21679.0
2020-05-15 09:55:00,278.71,283.0,278.71,281.9,32200.0,278.71,283.0,278.71,281.9,32200.0
2020-05-15 10:00:00,282.18,282.46,280.52,280.79,14107.0,282.18,282.46,280.52,280.79,14107.0
2020-05-15 10:05:00,280.86,281.27,280.59,281.04,7399.0,280.86,281.27,280.59,281.04,7399.0
2020-05-15 10:10:00,280.9,283.68,280.72,283.0,14584.0,280.9,283.68,280.72,283.0,14584.0
2020-05-15 10:15:00,282.99,282.99,281.5,281.9,15486.0,282.99,282.99,281.5,281.9,15486.0
2020-05-15 10:20:00,281.71,281.71,280.23,280.51,5326.0,281.71,281.71,280.23,280.51,5326.0
2020-05-15 10:25:00,280.55,281.08,280.5,280.58,9687.0,280.55,281.08,280.5,280.58,9687.0
2020-05-15 10:30:00,280.5,280.6,280.16,280.54,12486.0,280.5,280.6,280.16,280.54,12486.0
2020-05-15 10:35:00,280.53,280.54,279.4,280.42,6681.0,280.53,280.54,279.4,280.42,6681.0
2020-05-15 10:40:00,280.3,280.75,279.84,279.85,8367.0,280.3,280.75,279.84,279.85,8367.0
2020-05-15 10:45:00,279.68,280.49,279.2,280.49,7126.0,279.68,280.49,279.2,280.49,7126.0
2020-05-15 10:50:00,280.49,280.87,279.82,279.92,7928.0,280.49,280.87,279.82,279.92,7928.0
2020-05-15 10:55:00,279.92,280.18,279.4,279.95,6286.0,279.92,280.18,279.4,279.95,6286.0
2020-05-15 11:00:00,280.01,280.38,279.72,280.29,7455.0,280.01,280.38,279.72,280.29,7455.0
2020-05-15 11:05:00,280.35,280.75,280.18,280.69,6400.0,280.35,280.75,280.18,280.69,6400.0
2020-05-15 11:10:00,280.69,282.37,280.58,282.31,21872.0,280.69,282.37,280.58,282.31,21872.0
2020-05-15 11:15:00,282.22,282.4,282.06,282.14,5492.0,282.22,282.4,282.06,282.14,5492.0
2020-05-15 11:20:00,282.0,282.88,281.44,282.53,24140.0,282.0,282.88,281.44,282.53,24140.0
2020-05-15 11:25:00,282.61,283.32,282.57,282.76,9770.0,282.61,283.32,282.57,282.76,9770.0
2020-05-15 11:30:00,282.86,283.52,282.77,283.4,6815.0,282.86,283.52,282.77,283.4,6815.0
2020-05-15 11:35:00,283.47,283.86,283.18,283.4,5444.0,283.47,283.86,283.18,283.4,5444.0
2020-05-15 11:40:00,283.45,283.71,282.97,283.67,6940.0,283.45,283.71,282.97,283.67,6940.0
2020-05-15 11:45:00,283.67,283.82,282.82,283.13,7739.0,283.67,283.82,282.82,283.13,7739.0
2020-05-15 11:50:00,282.95,283.4,282.6,283.4,7492.0,282.95,283.4,282.6,283.4,7492.0
2020-05-15 11:55:00,283.38,284.29,283.38,284.29,13543.0,283.38,284.29,283.38,284.29,13543.0
2020-05-15 12:00:00,284.05,284.75,284.05,284.23,6292.0,284.05,284.75,284.05,284.23,6292.0
2020-05-15 12:05:00,284.15,284.57,284.03,284.41,5847.0,284.15,284.57,284.03,284.41,5847.0
2020-05-15 12:10:00,284.53,284.79,284.5,284.5,4441.0,284.53,284.79,284.5,284.5,4441.0
2020-05-15 12:15:00,284.58,285.09,284.44,285.0,11727.0,284.58,285.09,284.44,285.0,11727.0
2020-05-15 12:20:00,285.0,285.69,284.97,285.51,11242.0,285.0,285.69,284.97,285.51,11242.0
2020-05-15 12:25:00,285.48,285.77,285.16,285.4,10140.0,285.48,285.77,285.16,285.4,10140.0
2020-05-15 12:30:00,285.28,286.25,285.26,286.25,14630.0,285.28,286.25,285.26,286.25,14630.0
2020-05-15 12:35:00,286.29,286.53,285.89,286.22,14026.0,286.29,286.53,285.89,286.22,14026.0
2020-05-15 12:40:00,286.22,286.51,286.02,286.1,13681.0,286.22,286.51,286.02,286.1,13681.0
2020-05-15 12:45:00,286.06,286.48,285.52,286.3,23460.0,286.06,286.48,285.52,286.3,23460.0
2020-05-15 12:50:00,286.38,287.43,286.3,286.83,17168.0,286.38,287.43,286.3,286.83,17168.0
2020-05-15 12:55:00,286.84,286.84,286.16,286.64,5997.0,286.84,286.84,286.16,286.64,5997.0
2020-05-15 13:00:00,286.55,287.79,286.46,287.71,14385.0,286.55,287.79,286.46,287.71,14385.0
2020-05-15 13:05:00,287.69,288.28,287.6,288.14,15715.0,287.69,288.28,287.6,288.14,15715.0
2020-05-15 13:10:00,288.26,288.48,288.0,288.07,8810.0,288.26,288.48,288.0,288.07,8810.0
2020-05-15 13:15:00,288.16,288.2,287.53,287.63,12753.0,288.16,288.2,287.53,287.63,12753.0
2020-05-15 13:20:00,287.63,288.11,287.48,287.62,24842.0,287.63,288.11,287.48,287.62,24842.0
2020-05-15 13:25:00,287.71,288.38,287.64,287.99,28153.0,287.71,288.38,287.64,287.99,28153.0
2020-05-15 13:30:00,287.98,287.98,286.16,286.8,12641.0,287.98,287.98,286.16,286.8,12641.0
2020-05-15 13:35:00,286.9,286.98,286.04,286.22,9125.0,286.9,286.98,286.04,286.22,9125.0
2020-05-15 13:40:00,286.12,286.13,285.13,285.18,9446.0,286.12,286.13,285.13,285.18,9446.0
2020-05-15 13:45:00,285.36,285.36,284.74,285.18,5584.0,285.36,285.36,284.74,285.18,5584.0
2020-05-15 13:50:00,285.17,285.5,285.07,285.16,4046.0,285.17,285.5,285.07,285.16,4046.0
2020-05-15 13:55:00,285.19,285.76,285.09,285.76,9822.0,285.19,285.76,285.09,285.76,9822.0
2020-05-15 14:00:00,285.92,287.56,285.67,287.18,14132.0,285.92,287.56,285.67,287.18,14132.0
2020-05-15 14:05:00,287.26,287.26,286.12,286.28,4442.0,287.26,287.26,286.12,286.28,4442.0
2020-05-15 14:10:00,286.37,286.5,286.09,286.19,1002.0,286.37,286.5,286.09,286.19,1002.0
2020-05-15 14:15:00,286.44,286.96,286.44,286.96,1074.0,286.44,286.96,286.44,286.96,1074.0
2020-05-15 14:20:00,287.11,287.52,287.11,287.48,5715.0,287.11,287.52,287.11,287.48,5715.0
2020-05-15 14:25:00,287.44,287.9,287.4,287.78,6373.0,287.44,287.9,287.4,287.78,6373.0
2020-05-15 14:30:00,287.84,287.84,286.59,286.91,7073.0,287.84,287.84,286.59,286.91,7073.0
2020-05-15 14:35:00,286.72,286.82,285.94,286.43,5105.0,286.72,286.82,285.94,286.43,5105.0
2020-05-15 14:40:00,286.47,286.8,286.11,286.31,5137.0,286.47,286.8,286.11,286.31,5137.0
2020-05-15 14:45:00,286.19,286.47,286.05,286.3,2503.0,286.19,286.47,286.05,286.3,2503.0
2020-05-15 14:50:00,286.31,287.01,286.3,287.01,10065.0,286.31,287.01,286.3,287.01,10065.0
2020-05-15 14:55:00,287.01,287.01,286.25,286.31,12983.0,287.01,287.01,286.25,286.31,12983.0
2020-05-15 15:00:00,286.29,287.04,286.0,286.71,11900.0,286.29,287.04,286.0,286.71,11900.0
2020-05-15 15:05:00,286.63,287.57,286.62,287.56,5394.0,286.63,287.57,286.62,287.56,5394.0
2020-05-15 15:10:00,287.53,287.87,287.5,287.79,9589.0,287.53,287.87,287.5,287.79,9589.0
2020-05-15 15:15:00,287.58,288.42,287.54,288.41,27667.0,287.58,288.42,287.54,288.41,27667.0
2020-05-15 15:20:00,288.13,288.47,287.75,287.89,8525.0,288.13,288.47,287.75,287.89,8525.0
2020-05-15 15:25:00,287.79,288.04,287.58,287.76,18128.0,287.79,288.04,287.58,287.76,18128.0
2020-05-15 15:30:00,287.7,288.13,287.7,287.99,11945.0,287.7,288.13,287.7,287.99,11945.0
2020-05-15 15:35:00,288.03,288.23,287.01,287.11,20576.0,288.03,288.23,287.01,287.11,20576.0
2020-05-15 15:40:00,287.15,288.04,286.91,287.3,21334.0,287.15,288.04,286.91,287.3,21334.0
2020-05-15 15:45:00,287.31,287.58,286.98,287.4,31730.0,287.31,287.58,286.98,287.4,31730.0
2020-05-15 15:50:00,287.42,288.16,287.28,287.59,42775.0,287.42,288.16,287.28,287.59,42775.0
2020-05-15 15:55:00,287.51,288.73,287.46,288.7,63626.0,287.51,288.73,287.46,288.7,63626.0
2020-05-18 09:30:00,293.78,295.56,289.77,290.01,67064.0,293.78,295.56,289.77,290.01,67064.0
2020-05-18 09:35:00,290.03,292.55,289.15,289.15,20135.0,290.03,292.55,289.15,289.15,20135.0
2020-05-18 09:40:00,289.29,291.21,288.1,289.14,28944.0,289.29,291.21,288.1,289.14,28944.0
2020-05-18 09:45:00,289.18,290.91,284.08,285.91,24853.0,289.18,290.91,284.08,285.91,24853.0
2020-05-18 09:50:00,285.69,286.14,283.75,284.44,25031.0,285.69,286.14,283.75,284.44,25031.0
2020-05-18 09:55:00,284.07,285.37,283.1,284.99,27076.0,284.07,285.37,283.1,284.99,27076.0
2020-05-18 10:00:00,285.36,287.08,284.43,287.08,15121.0,285.36,287.08,284.43,287.08,15121.0
2020-05-18 10:05:00,287.08,287.63,286.22,286.72,6224.0,287.08,287.63,286.22,286.72,6224.0
2020-05-18 10:10:00,286.72,287.25,286.3,286.31,8264.0,286.72,287.25,286.3,286.31,8264.0
2020-05-18 10:15:00,286.83,288.19,286.6,287.78,18461.0,286.83,288.19,286.6,287.78,18461.0
2020-05-18 10:20:00,287.91,288.29,287.32,287.5,9924.0,287.91,288.29,287.32,287.5,9924.0
2020-05-18 10:25:00,287.59,288.61,287.25,287.29,10223.0,287.59,288.61,287.25,287.29,10223.0
2020-05-18 10:30:00,287.48,287.98,286.96,287.4,13212.0,287.48,287.98,286.96,287.4,13212.0
2020-05-18 10:35:00,287.48,288.1,287.13,287.88,5122.0,287.48,288.1,287.13,287.88,5122.0
2020-05-18 10:40:00,287.82,288.22,287.26,287.96,11270.0,287.82,288.22,287.26,287.96,11270.0
2020-05-18 10:45:00,288.09,288.09,287.32,287.68,8355.0,288.09,288.09,287.32,287.68,8355.0
2020-05-18 10:50:00,287.67,288.31,287.6,287.82,11575.0,287.67,288.31,287.6,287.82,11575.0
2020-05-18 10:55:00,287.95,289.34,287.95,289.31,10309.0,287.95,289.34,287.95,289.31,10309.0
2020-05-18 11:00:00,289.16,289.66,288.98,289.1,17897.0,289.16,289.66,288.98,289.1,17897.0
2020-05-18 11:05:00,289.39,290.04,289.33,290.04,15062.0,289.39,290.04,289.33,290.04,15062.0
2020-05-18 11:10:00,290.16,290.2,289.35,289.78,17363.0,290.16,290.2,289.35,289.78,17363.0
2020-05-18 11:15:00,289.86,290.2,289.5,290.01,22474.0,289.86,290.2,289.5,290.01,22474.0
2020-05-18 11:20:00,290.01,290.18,289.7,290.0,23811.0,290.01,290.18,289.7,290.0,23811.0
2020-05-18 11:25:00,290.0,290.2,288.48,288.62,18246.0,290.0,290.2,288.48,288.62,18246.0
2020-05-18 11:30:00,288.54,289.28,288.46,288.68,5964.0,288.54,289.28,288.46,288.68,5964.0
2020-05-18 11:35:00,288.78,289.21,288.33,288.33,5789.0,288.78,289.21,288.33,288.33,5789.0
2020-05-18 11:40:00,288.13,288.7,288.09,288.41,6631.0,288.13,288.7,288.09,288.41,6631.0
2020-05-18 11:45:00,288.38,289.13,288.32,289.0,3383.0,288.38,289.13,288.32,289.0,3383.0
2020-05-18 11:50:00,289.14,289.17,287.88,288.56,8211.0,289.14,289.17,287.88,288.56,8211.0
2020-05-18 11:55:00,288.62,288.62,287.13,287.44,7558.0,288.62,288.62,287.13,287.44,7558.0
2020-05-18 12:00:00,287.43,287.68,286.97,287.32,9421.0,287.43,287.68,286.97,287.32,9421.0
2020-05-18 12:05:00,287.28,288.3,287.02,287.95,18453.0,287.28,288.3,287.02,287.95,18453.0
2020-05-18 12:10:00,287.85,287.9,287.18,287.61,6239.0,287.85,287.9,287.18,287.61,6239.0
2020-05-18 12:15:00,287.47,287.98,287.31,287.66,16936.0,287.47,287.98,287.31,287.66,16936.0
2020-05-18 12:20:00,287.65,288.4,287.63,288.32,22238.0,287.65,288.4,287.63,288.32,22238.0
2020-05-18 12:25:00,288.48,288.54,287.69,287.89,3479.0,288.48,288.54,287.69,287.89,3479.0
2020-05-18 12:30:00,287.94,288.29,287.71,287.8,3447.0,287.94,288.29,287.71,287.8,3447.0
2020-05-18 12:35:00,287.72,287.74,286.66,286.69,8554.0,287.72,287.74,286.66,286.69,8554.0
2020-05-18 12:40:00,286.6,287.05,286.0,286.69,9551.0,286.6,287.05,286.0,286.69,9551.0
2020-05-18 12:45:00,286.54,287.03,286.5,286.91,3674.0,286.54,287.03,286.5,286.91,3674.0
2020-05-18 12:50:00,287.13,287.32,286.5,286.5,4452.0,287.13,287.32,286.5,286.5,4452.0
2020-05-18 12:55:00,286.6,287.06,286.13,286.13,3999.0,286.6,287.06,286.13,286.13,3999.0
2020-05-18 13:00:00,286.19,287.17,285.89,286.83,8214.0,286.19,287.17,285.89,286.83,8214.0
2020-05-18 13:05:00,286.79,286.97,286.72,286.72,5003.0,286.79,286.97,286.72,286.72,5003.0
2020-05-18 13:10:00,286.7,286.78,286.1,286.44,6532.0,286.7,286.78,286.1,286.44,6532.0
2020-05-18 13:15:00,286.54,286.54,286.11,286.41,5973.0,286.54,286.54,286.11,286.41,5973.0
2020-05-18 13:20:00,286.17,286.38,285.82,285.92,6613.0,286.17,286.38,285.82,285.92,6613.0
2020-05-18 13:25:00,285.93,286.39,285.7,286.23,19220.0,285.93,286.39,285.7,286.23,19220.0
2020-05-18 13:30:00,286.1,286.28,285.74,285.96,4530.0,286.1,286.28,285.74,285.96,4530.0
2020-05-18 13:35:00,285.96,286.1,285.6,285.75,7102.0,285.96,286.1,285.6,285.75,7102.0
2020-05-18 13:40:00,285.77,285.9,285.29,285.3,3621.0,285.77,285.9,285.29,285.3,3621.0
2020-05-18 13:45:00,285.11,285.39,284.76,284.76,12445.0,285.11,285.39,284.76,284.76,12445.0
2020-05-18 13:50:00,284.69,285.06,283.75,284.41,20453.0,284.69,285.06,283.75,284.41,20453.0
2020-05-18 13:55:00,284.33,284.55,284.11,284.17,8166.0,284.33,284.55,284.11,284.17,8166.0
2020-05-18 14:00:00,284.08,284.97,284.08,284.91,8803.0,284.08,284.97,284.08,284.91,8803.0
2020-05-18 14:05:00,284.85,285.07,284.67,284.69,4534.0,284.85,285.07,284.67,284.69,4534.0
2020-05-18 14:10:00,284.7,285.16,284.4,284.97,8761.0,284.7,285.16,284.4,284.97,8761.0
2020-05-18 14:15:00,285.05,285.96,285.0,285.96,10419.0,285.05,285.96,285.0,285.96,10419.0
2020-05-18 14:20:00,285.9,286.09,285.67,285.67,3838.0,285.9,286.09,285.67,285.67,3838.0
2020-05-18 14:25:00,285.71,286.24,285.35,286.03,12567.0,285.71,286.24,285.35,286.03,12567.0
2020-05-18 14:30:00,286.05,286.15,285.4,285.57,4318.0,286.05,286.15,285.4,285.57,4318.0
2020-05-18 14:35:00,285.57,285.57,285.04,285.34,6835.0,285.57,285.57,285.04,285.34,6835.0
2020-05-18 14:40:00,285.49,285.59,285.32,285.38,2938.0,285.49,285.59,285.32,285.38,2938.0
2020-05-18 14:45:00,285.44,285.6,285.06,285.5,3790.0,285.44,285.6,285.06,285.5,3790.0
2020-05-18 14:50:00,285.44,285.44,284.56,284.75,9315.0,285.44,285.44,284.56,284.75,9315.0
2020-05-18 14:55:00,284.75,284.8,284.0,284.09,8865.0,284.75,284.8,284.0,284.09,8865.0
2020-05-18 15:00:00,284.2,284.66,284.07,284.57,5917.0,284.2,284.66,284.07,284.57,5917.0
2020-05-18 15:05:00,284.57,284.62,284.28,284.29,9363.0,284.57,284.62,284.28,284.29,9363.0
2020-05-18 15:10:00,284.22,284.22,283.5,283.76,7979.0,284.22,284.22,283.5,283.76,7979.0
2020-05-18 15:15:00,283.89,284.05,283.42,283.56,9556.0,283.89,284.05,283.42,283.56,9556.0
2020-05-18 15:20:00,283.59,284.08,283.45,284.01,11187.0,283.59,284.08,283.45,284.01,11187.0
2020-05-18 15:25:00,284.06,284.48,283.87,284.25,10920.0,284.06,284.48,283.87,284.25,10920.0
2020-05-18 15:30:00,284.32,284.99,284.32,284.6,10386.0,284.32,284.99,284.32,284.6,10386.0
2020-05-18 15:35:00,284.67,285.25,284.33,284.78,14955.0,284.67,285.25,284.33,284.78,14955.0
2020-05-18 15:40:00,284.81,285.19,284.35,284.35,16311.0,284.81,285.19,284.35,284.35,16311.0
2020-05-18 15:45:00,284.51,285.15,284.31,284.93,24109.0,284.51,285.15,284.31,284.93,24109.0
2020-05-18 15:50:00,285.0,285.41,284.23,284.95,56583.0,285.0,285.41,284.23,284.95,56583.0
2020-05-18 15:55:00,285.08,285.22,283.24,284.0,86808.0,285.08,285.22,283.24,284.0,86808.0
2020-05-19 09:30:00,285.3,285.65,284.34,285.02,22934.0,285.3,285.65,284.34,285.02,22934.0
2020-05-19 09:35:00,285.47,286.21,285.12,285.84,10058.0,285.47,286.21,285.12,285.84,10058.0
2020-05-19 09:40:00,286.17,286.99,285.27,285.28,9295.0,286.17,286.99,285.27,285.28,9295.0
2020-05-19 09:45:00,285.76,287.03,285.34,286.97,16329.0,285.76,287.03,285.34,286.97,16329.0
2020-05-19 09:50:00,286.97,287.07,285.62,286.36,26241.0,286.97,287.07,285.62,286.36,26241.0
2020-05-19 09:55:00,286.68,287.44,286.24,286.93,17506.0,286.68,287.44,286.24,286.93,17506.0
2020-05-19 10:00:00,286.64,288.41,286.43,286.45,16691.0,286.64,288.41,286.43,286.45,16691.0
2020-05-19 10:05:00,286.62,286.95,285.53,285.75,16898.0,286.62,286.95,285.53,285.75,16898.0
2020-05-19 10:10:00,285.91,286.54,285.8,286.09,8958.0,285.91,286.54,285.8,286.09,8958.0
2020-05-19 10:15:00,286.24,286.76,285.06,285.43,18504.0,286.24,286.76,285.06,285.43,18504.0
2020-05-19 10:20:00,285.31,285.49,285.03,285.19,6439.0,285.31,285.49,285.03,285.19,6439.0
2020-05-19 10:25:00,285.04,285.04,284.17,284.5,7038.0,285.04,285.04,284.17,284.5,7038.0
2020-05-19 10:30:00,284.78,285.77,284.52,285.66,5749.0,284.78,285.77,284.52,285.66,5749.0
2020-05-19 10:35:00,285.76,286.27,285.65,286.07,9382.0,285.76,286.27,285.65,286.07,9382.0
2020-05-19 10:40:00,285.88,286.02,285.41,285.48,6284.0,285.88,286.02,285.41,285.48,6284.0
2020-05-19 10:45:00,285.48,285.68,284.85,285.04,7565.0,285.48,285.68,284.85,285.04,7565.0
2020-05-19 10:50:00,285.11,285.49,284.93,285.23,19865.0,285.11,285.49,284.93,285.23,19865.0
2020-05-19 10:55:00,285.2,285.2,283.87,284.03,8938.0,285.2,285.2,283.87,284.03,8938.0
2020-05-19 11:00:00,283.87,283.89,282.62,282.9,9090.0,283.87,283.89,282.62,282.9,9090.0
2020-05-19 11:05:00,282.82,283.67,282.42,283.67,3297.0,282.82,283.67,282.42,283.67,3297.0
2020-05-19 11:10:00,283.62,283.62,282.84,283.07,5383.0,283.62,283.62,282.84,283.07,5383.0
2020-05-19 11:15:00,283.31,283.52,283.14,283.29,5315.0,283.31,283.52,283.14,283.29,5315.0
2020-05-19 11:20:00,283.19,283.19,282.07,282.26,5348.0,283.19,283.19,282.07,282.26,5348.0
2020-05-19 11:25:00,282.3,282.31,281.78,282.05,3645.0,282.3,282.31,281.78,282.05,3645.0
2020-05-19 11:30:00,282.5,282.5,281.85,282.03,4892.0,282.5,282.5,281.85,282.03,4892.0
2020-05-19 11:35:00,282.15,282.15,281.21,281.59,4812.0,282.15,282.15,281.21,281.59,4812.0
2020-05-19 11:40:00,281.58,282.02,281.46,281.9,4696.0,281.58,282.02,281.46,281.9,4696.0
2020-05-19 11:45:00,282.21,282.68,282.04,282.68,4460.0,282.21,282.68,282.04,282.68,4460.0
2020-05-19 11:50:00,282.68,283.06,282.53,282.73,3120.0,282.68,283.06,282.53,282.73,3120.0
2020-05-19 11:55:00,282.62,282.71,282.11,282.11,2719.0,282.62,282.71,282.11,282.11,2719.0
2020-05-19 12:00:00,282.05,282.16,281.57,281.83,7610.0,282.05,282.16,281.57,281.83,7610.0
2020-05-19 12:05:00,282.01,282.09,281.69,282.09,3767.0,282.01,282.09,281.69,282.09,3767.0
2020-05-19 12:10:00,282.21,282.65,282.04,282.22,2952.0,282.21,282.65,282.04,282.22,2952.0
2020-05-19 12:15:00,282.12,282.12,281.26,281.26,3135.0,282.12,282.12,281.26,281.26,3135.0
2020-05-19 12:20:00,281.47,281.6,281.4,281.4,2775.0,281.47,281.6,281.4,281.4,2775.0
2020-05-19 12:25:00,281.65,282.07,281.51,281.8,4302.0,281.65,282.07,281.51,281.8,4302.0
2020-05-19 12:30:00,281.56,281.59,281.23,281.23,2769.0,281.56,281.59,281.23,281.23,2769.0
2020-05-19 12:35:00,281.14,281.57,281.14,281.57,1170.0,281.14,281.57,281.14,281.57,1170.0
2020-05-19 12:40:00,281.47,282.02,281.46,282.01,2704.0,281.47,282.02,281.46,282.01,2704.0
2020-05-19 12:45:00,281.93,282.52,281.93,282.51,2268.0,281.93,282.52,281.93,282.51,2268.0
2020-05-19 12:50:00,282.65,282.65,282.24,282.24,1322.0,282.65,282.65,282.24,282.24,1322.0
2020-05-19 12:55:00,282.46,282.53,282.22,282.43,1388.0,282.46,282.53,282.22,282.43,1388.0
2020-05-19 13:00:00,282.19,282.72,282.19,282.69,2923.0,282.19,282.72,282.19,282.69,2923.0
2020-05-19 13:05:00,282.59,282.84,282.24,282.84,11723.0,282.59,282.84,282.24,282.84,11723.0
2020-05-19 13:10:00,282.69,283.25,282.52,283.17,5240.0,282.69,283.25,282.52,283.17,5240.0
2020-05-19 13:15:00,283.24,283.77,283.13,283.75,8350.0,283.24,283.77,283.13,283.75,8350.0
2020-05-19 13:20:00,283.78,284.23,283.64,283.98,8685.0,283.78,284.23,283.64,283.98,8685.0
2020-05-19 13:25:00,283.98,284.91,283.94,284.74,17989.0,283.98,284.91,283.94,284.74,17989.0
2020-05-19 13:30:00,284.67,284.69,283.88,283.88,5543.0,284.67,284.69,283.88,283.88,5543.0
2020-05-19 13:35:00,283.87,283.88,283.25,283.25,2484.0,283.87,283.88,283.25,283.25,2484.0
2020-05-19 13:40:00,283.3,284.25,283.29,284.0,14526.0,283.3,284.25,283.29,284.0,14526.0
2020-05-19 13:45:00,283.94,284.01,283.29,284.01,9477.0,283.94,284.01,283.29,284.01,9477.0
2020-05-19 13:50:00,284.04,284.05,283.43,283.43,4045.0,284.04,284.05,283.43,283.43,4045.0
2020-05-19 13:55:00,283.58,283.84,283.41,283.53,4263.0,283.58,283.84,283.41,283.53,4263.0
2020-05-19 14:00:00,283.43,284.6,283.43,284.39,6775.0,283.43,284.6,283.43,284.39,6775.0
2020-05-19 14:05:00,284.39,284.8,284.37,284.55,5419.0,284.39,284.8,284.37,284.55,5419.0
2020-05-19 14:10:00,284.65,285.0,284.55,284.65,35570.0,284.65,285.0,284.55,284.65,35570.0
2020-05-19 14:15:00,284.76,285.15,284.51,285.13,44811.0,284.76,285.15,284.51,285.13,44811.0
2020-05-19 14:20:00,285.0,285.13,284.71,285.0,4264.0,285.0,285.13,284.71,285.0,4264.0
2020-05-19 14:25:00,285.02,285.02,284.62,284.83,3270.0,285.02,285.02,284.62,284.83,3270.0
2020-05-19 14:30:00,284.83,285.24,284.83,285.04,3709.0,284.83,285.24,284.83,285.04,3709.0
2020-05-19 14:35:00,285.24,285.49,285.16,285.16,5549.0,285.24,285.49,285.16,285.16,5549.0
2020-05-19 14:40:00,285.11,285.11,284.93,285.08,2767.0,285.11,285.11,284.93,285.08,2767.0
2020-05-19 14:45:00,285.03,285.39,284.71,285.39,2880.0,285.03,285.39,284.71,285.39,2880.0
2020-05-19 14:50:00,285.12,285.33,284.59,284.59,2806.0,285.12,285.33,284.59,284.59,2806.0
2020-05-19 14:55:00,284.52,284.52,283.0,283.31,9447.0,284.52,284.52,283.0,283.31,9447.0
2020-05-19 15:00:00,283.23,284.05,282.97,283.54,8430.0,283.23,284.05,282.97,283.54,8430.0
2020-05-19 15:05:00,283.47,285.0,283.47,284.66,19788.0,283.47,285.0,283.47,284.66,19788.0
2020-05-19 15:10:00,284.57,285.03,284.37,284.88,15222.0,284.57,285.03,284.37,284.88,15222.0
2020-05-19 15:15:00,284.88,285.33,284.52,284.96,14850.0,284.88,285.33,284.52,284.96,14850.0
2020-05-19 15:20:00,284.93,285.27,284.46,284.82,12944.0,284.93,285.27,284.46,284.82,12944.0
2020-05-19 15:25:00,284.83,285.36,284.62,285.29,13722.0,284.83,285.36,284.62,285.29,13722.0
2020-05-19 15:30:00,285.15,285.45,284.85,285.0,16663.0,285.15,285.45,284.85,285.0,16663.0
2020-05-19 15:35:00,285.02,285.07,284.23,284.35,9955.0,285.02,285.07,284.23,284.35,9955.0
2020-05-19 15:40:00,284.22,284.86,284.17,284.57,8109.0,284.22,284.86,284.17,284.57,8109.0
2020-05-19 15:45:00,284.53,284.88,284.1,284.24,11114.0,284.53,284.88,284.1,284.24,11114.0
2020-05-19 15:50:00,284.28,284.6,283.19,283.33,23380.0,284.28,284.6,283.19,283.33,23380.0
2020-05-19 15:55:00,283.41,283.68,282.06,282.06,54713.0,283.41,283.68,282.06,282.06,54713.0
2020-05-20 09:30:00,284.81,285.99,282.13,282.71,56600.0,284.81,285.99,282.13,282.71,56600.0
2020-05-20 09:35:00,282.53,283.82,282.38,283.37,11955.0,282.53,283.82,282.38,283.37,11955.0
2020-05-20 09:40:00,283.54,284.2,282.72,283.43,10962.0,283.54,284.2,282.72,283.43,10962.0
2020-05-20 09:45:00,283.52,283.83,283.13,283.4,11627.0,283.52,283.83,283.13,283.4,11627.0
2020-05-20 09:50:00,283.4,284.63,282.93,284.55,28676.0,283.4,284.63,282.93,284.55,28676.0
2020-05-20 09:55:00,284.55,284.67,283.0,284.06,39265.0,284.55,284.67,283.0,284.06,39265.0
2020-05-20 10:00:00,284.25,284.84,283.32,284.05,25755.0,284.25,284.84,283.32,284.05,25755.0
2020-05-20 10:05:00,284.22,284.89,283.89,284.6,11946.0,284.22,284.89,283.89,284.6,11946.0
2020-05-20 10:10:00,284.86,285.68,284.04,285.28,15496.0,284.86,285.68,284.04,285.28,15496.0
2020-05-20 10:15:00,285.45,285.47,284.5,284.59,26531.0,285.45,285.47,284.5,284.59,26531.0
2020-05-20 10:20:00,284.73,285.49,284.4,284.6,13493.0,284.73,285.49,284.4,284.6,13493.0
2020-05-20 10:25:00,284.78,284.86,284.26,284.34,10246.0,284.78,284.86,284.26,284.34,10246.0
2020-05-20 10:30:00,284.26,284.69,283.7,284.59,8250.0,284.26,284.69,283.7,284.59,8250.0
2020-05-20 10:35:00,284.51,285.21,284.3,284.85,11848.0,284.51,285.21,284.3,284.85,11848.0
2020-05-20 10:40:00,284.73,285.09,283.92,284.25,8463.0,284.73,285.09,283.92,284.25,8463.0
2020-05-20 10:45:00,284.27,284.34,283.5,283.53,9400.0,284.27,284.34,283.5,283.53,9400.0
2020-05-20 10:50:00,283.51,284.29,283.51,283.81,14286.0,283.51,284.29,283.51,283.81,14286.0
2020-05-20 10:55:00,283.89,284.61,283.82,284.61,10828.0,283.89,284.61,283.82,284.61,10828.0
2020-05-20 11:00:00,284.71,285.0,284.52,284.57,14940.0,284.71,285.0,284.52,284.57,14940.0
2020-05-20 11:05:00,284.71,285.84,284.71,285.19,12240.0,284.71,285.84,284.71,285.19,12240.0
2020-05-20 11:10:00,285.3,285.3,284.86,285.15,7200.0,285.3,285.3,284.86,285.15,7200.0
2020-05-20 11:15:00,285.09,285.09,284.22,284.22,8583.0,285.09,285.09,284.22,284.22,8583.0
2020-05-20 11:20:00,284.35,284.54,283.94,284.19,12502.0,284.35,284.54,283.94,284.19,12502.0
2020-05-20 11:25:00,284.38,285.34,283.88,284.8,7679.0,284.38,285.34,283.88,284.8,7679.0
2020-05-20 11:30:00,284.91,285.47,284.9,285.13,16522.0,284.91,285.47,284.9,285.13,16522.0
2020-05-20 11:35:00,285.03,285.24,284.86,285.1,9992.0,285.03,285.24,284.86,285.1,9992.0
2020-05-20 11:40:00,285.04,285.86,284.75,285.35,19166.0,285.04,285.86,284.75,285.35,19166.0
2020-05-20 11:45:00,285.38,285.46,285.14,285.35,3911.0,285.38,285.46,285.14,285.35,3911.0
2020-05-20 11:50:00,285.35,285.41,285.02,285.12,5191.0,285.35,285.41,285.02,285.12,5191.0
2020-05-20 11:55:00,285.11,285.21,284.79,285.01,4376.0,285.11,285.21,284.79,285.01,4376.0
2020-05-20 12:00:00,285.07,285.27,284.62,284.83,6703.0,285.07,285.27,284.62,284.83,6703.0
2020-05-20 12:05:00,284.82,285.08,284.51,284.51,5041.0,284.82,285.08,284.51,284.51,5041.0
2020-05-20 12:10:00,284.5,285.06,284.38,284.76,8609.0,284.5,285.06,284.38,284.76,8609.0
2020-05-20 12:15:00,284.77,284.78,283.89,283.89,11823.0,284.77,284.78,283.89,283.89,11823.0
2020-05-20 12:20:00,283.89,284.19,283.81,283.98,8716.0,283.89,284.19,283.81,283.98,8716.0
2020-05-20 12:25:00,283.9,284.12,283.76,283.89,5100.0,283.9,284.12,283.76,283.89,5100.0
2020-05-20 12:30:00,283.88,284.1,283.81,284.05,5316.0,283.88,284.1,283.81,284.05,5316.0
2020-05-20 12:35:00,284.07,284.1,283.8,283.8,5471.0,284.07,284.1,283.8,283.8,5471.0
2020-05-20 12:40:00,283.87,283.98,283.2,283.39,7150.0,283.87,283.98,283.2,283.39,7150.0
2020-05-20 12:45:00,283.3,283.32,282.88,283.25,6252.0,283.3,283.32,282.88,283.25,6252.0
2020-05-20 12:50:00,283.18,283.3,282.92,283.3,4020.0,283.18,283.3,282.92,283.3,4020.0
2020-05-20 12:55:00,283.25,283.52,283.02,283.52,5000.0,283.25,283.52,283.02,283.52,5000.0
2020-05-20 13:00:00,283.72,283.92,283.39,283.45,6347.0,283.72,283.92,283.39,283.45,6347.0
2020-05-20 13:05:00,283.55,283.92,283.5,283.5,2583.0,283.55,283.92,283.5,283.5,2583.0
2020-05-20 13:10:00,283.8,284.01,283.67,283.77,5076.0,283.8,284.01,283.67,283.77,5076.0
2020-05-20 13:15:00,283.77,283.86,283.38,283.57,12200.0,283.77,283.86,283.38,283.57,12200.0
2020-05-20 13:20:00,283.47,283.54,282.97,283.06,6300.0,283.47,283.54,282.97,283.06,6300.0
2020-05-20 13:25:00,283.02,283.28,282.96,283.1,7977.0,283.02,283.28,282.96,283.1,7977.0
2020-05-20 13:30:00,283.06,283.74,282.77,283.39,13732.0,283.06,283.74,282.77,283.39,13732.0
2020-05-20 13:35:00,283.38,284.05,283.18,284.05,15742.0,283.38,284.05,283.18,284.05,15742.0
2020-05-20 13:40:00,284.08,284.8,283.97,284.64,11585.0,284.08,284.8,283.97,284.64,11585.0
2020-05-20 13:45:00,284.59,284.6,284.17,284.31,4609.0,284.59,284.6,284.17,284.31,4609.0
2020-05-20 13:50:00,284.21,284.23,283.86,283.86,6325.0,284.21,284.23,283.86,283.86,6325.0
2020-05-20 13:55:00,283.92,284.07,283.82,283.88,3489.0,283.92,284.07,283.82,283.88,3489.0
2020-05-20 14:00:00,283.91,284.27,283.8,284.13,7471.0,283.91,284.27,283.8,284.13,7471.0
2020-05-20 14:05:00,284.09,284.43,283.8,283.8,8620.0,284.09,284.43,283.8,283.8,8620.0
2020-05-20 14:10:00,283.9,284.04,283.28,283.29,6912.0,283.9,284.04,283.28,283.29,6912.0
2020-05-20 14:15:00,283.41,283.74,282.89,283.74,7148.0,283.41,283.74,282.89,283.74,7148.0
2020-05-20 14:20:00,283.6,284.05,283.49,283.61,4248.0,283.6,284.05,283.49,283.61,4248.0
2020-05-20 14:25:00,283.63,283.63,283.34,283.55,4100.0,283.63,283.63,283.34,283.55,4100.0
2020-05-20 14:30:00,283.43,284.0,283.33,283.89,5115.0,283.43,284.0,283.33,283.89,5115.0
2020-05-20 14:35:00,283.83,284.07,283.82,284.0,3100.0,283.83,284.07,283.82,284.0,3100.0
2020-05-20 14:40:00,284.11,284.16,284.0,284.13,4208.0,284.11,284.16,284.0,284.13,4208.0
2020-05-20 14:45:00,284.1,284.1,283.9,284.04,4000.0,284.1,284.1,283.9,284.04,4000.0
2020-05-20 14:50:00,283.85,284.26,283.76,284.21,4358.0,283.85,284.26,283.76,284.21,4358.0
2020-05-20 14:55:00,284.22,284.45,283.88,283.93,12974.0,284.22,284.45,283.88,283.93,12974.0
2020-05-20 15:00:00,283.97,284.01,283.58,283.58,7299.0,283.97,284.01,283.58,283.58,7299.0
2020-05-20 15:05:00,283.58,283.91,283.57,283.75,6802.0,283.58,283.91,283.57,283.75,6802.0
2020-05-20 15:10:00,283.79,283.79,283.01,283.13,9826.0,283.79,283.79,283.01,283.13,9826.0
2020-05-20 15:15:00,283.15,283.45,283.12,283.33,6393.0,283.15,283.45,283.12,283.33,6393.0
2020-05-20 15:20:00,283.35,283.81,283.34,283.68,4863.0,283.35,283.81,283.34,283.68,4863.0
2020-05-20 15:25:00,283.73,283.8,283.65,283.74,5849.0,283.73,283.8,283.65,283.74,5849.0
2020-05-20 15:30:00,283.76,283.94,283.46,283.53,7511.0,283.76,283.94,283.46,283.53,7511.0
2020-05-20 15:35:00,283.53,284.03,283.53,283.94,8999.0,283.53,284.03,283.53,283.94,8999.0
2020-05-20 15:40:00,283.89,283.95,283.76,283.9,8707.0,283.89,283.95,283.76,283.9,8707.0
2020-05-20 15:45:00,283.95,283.95,283.44,283.87,9396.0,283.95,283.95,283.44,283.87,9396.0
2020-05-20 15:50:00,283.75,284.24,283.68,284.0,43641.0,283.75,284.24,283.68,284.0,43641.0
2020-05-20 15:55:00,284.01,284.97,284.0,284.54,48861.0,284.01,284.97,284.0,284.54,48861.0
2020-05-21 09:30:00,285.26,285.36,282.96,283.35,31408.0,285.26,285.36,282.96,283.35,31408.0
2020-05-21 09:35:00,283.31,285.4,283.17,283.92,15289.0,283.31,285.4,283.17,283.92,15289.0
2020-05-21 09:40:00,284.08,284.99,283.66,284.05,9263.0,284.08,284.99,283.66,284.05,9263.0
2020-05-21 09:45:00,284.17,284.18,283.2,284.18,11294.0,284.17,284.18,283.2,284.18,11294.0
2020-05-21 09:50:00,284.5,284.77,284.14,284.54,12008.0,284.5,284.77,284.14,284.54,12008.0
2020-05-21 09:55:00,284.75,285.11,283.72,284.74,18061.0,284.75,285.11,283.72,284.74,18061.0
2020-05-21 10:00:00,284.56,284.56,282.79,282.79,22928.0,284.56,284.56,282.79,282.79,22928.0
2020-05-21 10:05:00,282.8,283.15,282.17,282.55,14989.0,282.8,283.15,282.17,282.55,14989.0
2020-05-21 10:10:00,282.61,283.05,281.38,281.92,18168.0,282.61,283.05,281.38,281.92,18168.0
2020-05-21 10:15:00,281.84,283.27,281.69,283.27,7317.0,281.84,283.27,281.69,283.27,7317.0
2020-05-21 10:20:00,283.29,284.15,283.16,283.65,10979.0,283.29,284.15,283.16,283.65,10979.0
2020-05-21 10:25:00,283.65,284.14,283.12,283.12,8182.0,283.65,284.14,283.12,283.12,8182.0
2020-05-21 10:30:00,283.41,283.41,281.53,281.82,9825.0,283.41,283.41,281.53,281.82,9825.0
2020-05-21 10:35:00,281.58,281.78,281.25,281.34,10147.0,281.58,281.78,281.25,281.34,10147.0
2020-05-21 10:40:00,281.46,282.08,281.42,281.77,9500.0,281.46,282.08,281.42,281.77,9500.0
2020-05-21 10:45:00,281.64,282.72,281.38,282.47,18074.0,281.64,282.72,281.38,282.47,18074.0
2020-05-21 10:50:00,282.62,283.4,282.62,283.4,4469.0,282.62,283.4,282.62,283.4,4469.0
2020-05-21 10:55:00,283.17,283.82,283.17,283.49,5313.0,283.17,283.82,283.17,283.49,5313.0
2020-05-21 11:00:00,283.48,283.48,282.49,282.91,7428.0,283.48,283.48,282.49,282.91,7428.0
2020-05-21 11:05:00,282.95,283.05,282.2,282.4,8376.0,282.95,283.05,282.2,282.4,8376.0
2020-05-21 11:10:00,282.28,282.99,281.93,282.88,8118.0,282.28,282.99,281.93,282.88,8118.0
2020-05-21 11:15:00,282.8,282.9,282.14,282.2,7089.0,282.8,282.9,282.14,282.2,7089.0
2020-05-21 11:20:00,282.31,282.62,282.2,282.49,5600.0,282.31,282.62,282.2,282.49,5600.0
2020-05-21 11:25:00,282.35,283.09,282.29,282.77,8920.0,282.35,283.09,282.29,282.77,8920.0
2020-05-21 11:30:00,282.78,283.28,282.78,283.16,7850.0,282.78,283.28,282.78,283.16,7850.0
2020-05-21 11:35:00,283.07,283.56,282.55,283.56,6180.0,283.07,283.56,282.55,283.56,6180.0
2020-05-21 11:40:00,283.72,283.9,283.4,283.81,7501.0,283.72,283.9,283.4,283.81,7501.0
2020-05-21 11:45:00,283.81,283.88,283.1,283.33,6380.0,283.81,283.88,283.1,283.33,6380.0
2020-05-21 11:50:00,283.18,283.26,282.97,282.99,4300.0,283.18,283.26,282.97,282.99,4300.0
2020-05-21 11:55:00,282.98,283.14,282.61,282.77,6254.0,282.98,283.14,282.61,282.77,6254.0
2020-05-21 12:00:00,282.83,283.8,282.83,283.75,9371.0,282.83,283.8,282.83,283.75,9371.0
2020-05-21 12:05:00,283.9,284.39,283.6,283.71,6102.0,283.9,284.39,283.6,283.71,6102.0
2020-05-21 12:10:00,283.65,283.65,283.31,283.59,4650.0,283.65,283.65,283.31,283.59,4650.0
2020-05-21 12:15:00,283.6,284.04,283.5,283.73,5890.0,283.6,284.04,283.5,283.73,5890.0
2020-05-21 12:20:00,283.64,283.79,283.3,283.53,6735.0,283.64,283.79,283.3,283.53,6735.0
2020-05-21 12:25:00,283.61,284.03,283.2,283.34,4024.0,283.61,284.03,283.2,283.34,4024.0
2020-05-21 12:30:00,283.18,283.26,282.9,282.96,4000.0,283.18,283.26,282.9,282.96,4000.0
2020-05-21 12:35:00,282.98,283.36,282.3,282.38,6468.0,282.98,283.36,282.3,282.38,6468.0
2020-05-21 12:40:00,282.52,283.14,282.44,283.13,2414.0,282.52,283.14,282.44,283.13,2414.0
2020-05-21 12:45:00,283.07,283.37,282.88,283.02,4025.0,283.07,283.37,282.88,283.02,4025.0
2020-05-21 12:50:00,282.96,283.22,282.77,283.22,4709.0,282.96,283.22,282.77,283.22,4709.0
2020-05-21 12:55:00,283.24,283.37,283.02,283.24,3654.0,283.24,283.37,283.02,283.24,3654.0
2020-05-21 13:00:00,283.39,284.18,283.07,283.86,3703.0,283.39,284.18,283.07,283.86,3703.0
2020-05-21 13:05:00,283.95,284.01,283.54,283.55,3200.0,283.95,284.01,283.54,283.55,3200.0
2020-05-21 13:10:00,283.72,283.89,283.49,283.81,5029.0,283.72,283.89,283.49,283.81,5029.0
2020-05-21 13:15:00,283.86,283.88,283.38,283.66,4341.0,283.86,283.88,283.38,283.66,4341.0
2020-05-21 13:20:00,283.65,283.87,283.54,283.74,3300.0,283.65,283.87,283.54,283.74,3300.0
2020-05-21 13:25:00,283.73,283.99,283.58,283.99,3700.0,283.73,283.99,283.58,283.99,3700.0
2020-05-21 13:30:00,283.99,284.07,283.59,283.96,5515.0,283.99,284.07,283.59,283.96,5515.0
2020-05-21 13:35:00,283.85,284.18,283.6,284.15,5792.0,283.85,284.18,283.6,284.15,5792.0
2020-05-21 13:40:00,283.97,284.4,283.59,284.4,5934.0,283.97,284.4,283.59,284.4,5934.0
2020-05-21 13:45:00,284.32,284.67,284.32,284.38,5646.0,284.32,284.67,284.32,284.38,5646.0
2020-05-21 13:50:00,284.29,284.52,283.95,284.13,4911.0,284.29,284.52,283.95,284.13,4911.0
2020-05-21 13:55:00,284.15,284.3,283.51,283.65,7285.0,284.15,284.3,283.51,283.65,7285.0
2020-05-21 14:00:00,283.62,284.89,283.18,284.88,14912.0,283.62,284.89,283.18,284.88,14912.0
2020-05-21 14:05:00,284.89,285.23,284.73,284.78,15666.0,284.89,285.23,284.73,284.78,15666.0
2020-05-21 14:10:00,284.83,284.89,284.39,284.62,9566.0,284.83,284.89,284.39,284.62,9566.0
2020-05-21 14:15:00,284.67,284.8,284.41,284.65,7066.0,284.67,284.8,284.41,284.65,7066.0
2020-05-21 14:20:00,284.67,284.82,284.39,284.74,10331.0,284.67,284.82,284.39,284.74,10331.0
2020-05-21 14:25:00,284.69,284.72,284.34,284.71,13404.0,284.69,284.72,284.34,284.71,13404.0
2020-05-21 14:30:00,284.79,284.79,284.3,284.5,8641.0,284.79,284.79,284.3,284.5,8641.0
2020-05-21 14:35:00,284.48,284.51,283.88,284.5,9300.0,284.48,284.51,283.88,284.5,9300.0
2020-05-21 14:40:00,284.5,284.63,284.3,284.41,8729.0,284.5,284.63,284.3,284.41,8729.0
2020-05-21 14:45:00,284.33,284.5,284.07,284.47,16972.0,284.33,284.5,284.07,284.47,16972.0
2020-05-21 14:50:00,284.56,284.88,284.39,284.68,14273.0,284.56,284.88,284.39,284.68,14273.0
2020-05-21 14:55:00,284.63,284.91,284.45,284.8,11221.0,284.63,284.91,284.45,284.8,11221.0
2020-05-21 15:00:00,284.76,285.05,284.51,284.62,18007.0,284.76,285.05,284.51,284.62,18007.0
2020-05-21 15:05:00,284.53,284.91,284.16,284.86,30564.0,284.53,284.91,284.16,284.86,30564.0
2020-05-21 15:10:00,284.88,285.0,284.59,284.94,7343.0,284.88,285.0,284.59,284.94,7343.0
2020-05-21 15:15:00,284.93,285.4,284.8,285.31,15754.0,284.93,285.4,284.8,285.31,15754.0
2020-05-21 15:20:00,285.28,285.38,285.07,285.26,11116.0,285.28,285.38,285.07,285.26,11116.0
2020-05-21 15:25:00,285.25,285.25,284.72,284.77,13214.0,285.25,285.25,284.72,284.77,13214.0
2020-05-21 15:30:00,284.92,284.92,284.28,284.46,7390.0,284.92,284.92,284.28,284.46,7390.0
2020-05-21 15:35:00,284.46,284.96,284.14,284.77,6933.0,284.46,284.96,284.14,284.77,6933.0
2020-05-21 15:40:00,284.77,284.87,284.55,284.71,11367.0,284.77,284.87,284.55,284.71,11367.0
2020-05-21 15:45:00,284.68,284.9,284.27,284.68,16093.0,284.68,284.9,284.27,284.68,16093.0
2020-05-21 15:50:00,284.72,285.15,284.43,284.91,37105.0,284.72,285.15,284.43,284.91,37105.0
2020-05-21 15:55:00,284.86,285.15,284.5,284.5,38081.0,284.86,285.15,284.5,284.5,38081.0
2020-05-22 09:30:00,284.26,284.47,283.2,284.3,24746.0,284.26,284.47,283.2,284.3,24746.0
2020-05-22 09:35:00,284.09,284.1,281.6,281.67,8825.0,284.09,284.1,281.6,281.67,8825.0
2020-05-22 09:40:00,281.65,283.16,281.51,282.83,6189.0,281.65,283.16,281.51,282.83,6189.0
2020-05-22 09:45:00,282.73,283.8,282.49,282.64,9197.0,282.73,283.8,282.49,282.64,9197.0
2020-05-22 09:50:00,282.64,283.32,282.44,282.97,16245.0,282.64,283.32,282.44,282.97,16245.0
2020-05-22 09:55:00,283.04,284.18,282.52,284.01,9481.0,283.04,284.18,282.52,284.01,9481.0
2020-05-22 10:00:00,283.6,284.36,283.5,284.34,6421.0,283.6,284.36,283.5,284.34,6421.0
2020-05-22 10:05:00,284.56,285.11,284.21,284.63,9407.0,284.56,285.11,284.21,284.63,9407.0
2020-05-22 10:10:00,284.63,285.17,284.34,284.61,16664.0,284.63,285.17,284.34,284.61,16664.0
2020-05-22 10:15:00,284.48,284.75,284.34,284.67,4109.0,284.48,284.75,284.34,284.67,4109.0
2020-05-22 10:20:00,284.9,285.15,284.65,284.71,7854.0,284.9,285.15,284.65,284.71,7854.0
2020-05-22 10:25:00,284.61,284.87,284.4,284.76,4843.0,284.61,284.87,284.4,284.76,4843.0
2020-05-22 10:30:00,284.77,284.9,284.25,284.53,6022.0,284.77,284.9,284.25,284.53,6022.0
2020-05-22 10:35:00,284.57,284.71,284.34,284.71,3790.0,284.57,284.71,284.34,284.71,3790.0
2020-05-22 10:40:00,285.07,285.22,284.87,285.08,2200.0,285.07,285.22,284.87,285.08,2200.0
2020-05-22 10:45:00,284.92,285.31,284.7,284.78,5654.0,284.92,285.31,284.7,284.78,5654.0
2020-05-22 10:50:00,284.62,284.97,284.36,284.4,5109.0,284.62,284.97,284.36,284.4,5109.0
2020-05-22 10:55:00,284.29,284.31,283.63,283.72,8689.0,284.29,284.31,283.63,283.72,8689.0
2020-05-22 11:00:00,283.72,284.05,283.37,283.37,4504.0,283.72,284.05,283.37,283.37,4504.0
2020-05-22 11:05:00,283.29,284.01,283.28,284.01,5104.0,283.29,284.01,283.28,284.01,5104.0
2020-05-22 11:10:00,283.87,284.46,283.87,284.44,6770.0,283.87,284.46,283.87,284.44,6770.0
2020-05-22 11:15:00,284.43,284.59,284.34,284.52,5339.0,284.43,284.59,284.34,284.52,5339.0
2020-05-22 11:20:00,284.84,285.1,284.72,284.93,4205.0,284.84,285.1,284.72,284.93,4205.0
2020-05-22 11:25:00,284.88,285.43,284.65,285.24,3825.0,284.88,285.43,284.65,285.24,3825.0
2020-05-22 11:30:00,285.23,285.46,284.98,285.35,3583.0,285.23,285.46,284.98,285.35,3583.0
2020-05-22 11:35:00,285.44,285.57,285.29,285.31,23506.0,285.44,285.57,285.29,285.31,23506.0
2020-05-22 11:40:00,285.39,285.91,285.23,285.63,4596.0,285.39,285.91,285.23,285.63,4596.0
2020-05-22 11:45:00,285.78,286.0,285.0,285.0,7464.0,285.78,286.0,285.0,285.0,7464.0
2020-05-22 11:50:00,284.97,285.74,284.75,285.74,6719.0,284.97,285.74,284.75,285.74,6719.0
2020-05-22 11:55:00,285.84,285.84,285.15,285.4,11667.0,285.84,285.84,285.15,285.4,11667.0
2020-05-22 12:00:00,285.54,285.63,285.3,285.3,7926.0,285.54,285.63,285.3,285.3,7926.0
2020-05-22 12:05:00,285.31,285.51,285.09,285.11,3338.0,285.31,285.51,285.09,285.11,3338.0
2020-05-22 12:10:00,285.14,285.34,285.08,285.25,3105.0,285.14,285.34,285.08,285.25,3105.0
2020-05-22 12:15:00,285.24,285.32,285.09,285.16,2706.0,285.24,285.32,285.09,285.16,2706.0
2020-05-22 12:20:00,285.27,285.64,285.19,285.62,7339.0,285.27,285.64,285.19,285.62,7339.0
2020-05-22 12:25:00,285.58,285.7,285.36,285.48,4098.0,285.58,285.7,285.36,285.48,4098.0
2020-05-22 12:30:00,285.5,285.59,285.19,285.19,7774.0,285.5,285.59,285.19,285.19,7774.0
2020-05-22 12:35:00,285.3,285.86,285.15,285.72,4381.0,285.3,285.86,285.15,285.72,4381.0
2020-05-22 12:40:00,285.8,285.82,285.68,285.79,2300.0,285.8,285.82,285.68,285.79,2300.0
2020-05-22 12:45:00,285.79,285.85,285.34,285.34,5100.0,285.79,285.85,285.34,285.34,5100.0
2020-05-22 12:50:00,285.29,285.59,285.25,285.25,5252.0,285.29,285.59,285.25,285.25,5252.0
2020-05-22 12:55:00,285.26,285.41,284.95,285.29,3421.0,285.26,285.41,284.95,285.29,3421.0
2020-05-22 13:00:00,285.33,285.75,285.22,285.6,4900.0,285.33,285.75,285.22,285.6,4900.0
2020-05-22 13:05:00,285.53,285.67,285.4,285.57,2820.0,285.53,285.67,285.4,285.57,2820.0
2020-05-22 13:10:00,285.36,285.42,285.06,285.13,9349.0,285.36,285.42,285.06,285.13,9349.0
2020-05-22 13:15:00,285.05,285.47,285.05,285.42,3676.0,285.05,285.47,285.05,285.42,3676.0
2020-05-22 13:20:00,285.49,285.76,285.42,285.72,5860.0,285.49,285.76,285.42,285.72,5860.0
2020-05-22 13:25:00,285.71,285.71,285.36,285.57,3631.0,285.71,285.71,285.36,285.57,3631.0
2020-05-22 13:30:00,285.48,285.56,285.34,285.45,4149.0,285.48,285.56,285.34,285.45,4149.0
2020-05-22 13:35:00,285.33,285.48,285.05,285.22,4900.0,285.33,285.48,285.05,285.22,4900.0
2020-05-22 13:40:00,285.22,285.36,285.12,285.2,5578.0,285.22,285.36,285.12,285.2,5578.0
2020-05-22 13:45:00,285.2,285.33,285.04,285.15,4925.0,285.2,285.33,285.04,285.15,4925.0
2020-05-22 13:50:00,285.12,285.25,284.67,285.04,12067.0,285.12,285.25,284.67,285.04,12067.0
2020-05-22 13:55:00,285.04,285.48,285.04,285.31,4531.0,285.04,285.48,285.04,285.31,4531.0
2020-05-22 14:00:00,285.32,285.43,285.16,285.34,5006.0,285.32,285.43,285.16,285.34,5006.0
2020-05-22 14:05:00,285.29,285.35,285.11,285.29,9351.0,285.29,285.35,285.11,285.29,9351.0
2020-05-22 14:10:00,285.22,285.33,285.12,285.22,5033.0,285.22,285.33,285.12,285.22,5033.0
2020-05-22 14:15:00,285.13,285.32,285.13,285.31,3300.0,285.13,285.32,285.13,285.31,3300.0
2020-05-22 14:20:00,285.26,285.38,285.15,285.25,4603.0,285.26,285.38,285.15,285.25,4603.0
2020-05-22 14:25:00,285.26,285.45,285.17,285.44,5983.0,285.26,285.45,285.17,285.44,5983.0
2020-05-22 14:30:00,285.38,285.57,285.16,285.57,6837.0,285.38,285.57,285.16,285.57,6837.0
2020-05-22 14:35:00,285.46,285.89,285.34,285.85,7313.0,285.46,285.89,285.34,285.85,7313.0
2020-05-22 14:40:00,285.81,285.86,285.47,285.55,8055.0,285.81,285.86,285.47,285.55,8055.0
2020-05-22 14:45:00,285.61,285.62,284.79,284.79,9876.0,285.61,285.62,284.79,284.79,9876.0
2020-05-22 14:50:00,284.84,284.85,284.45,284.79,6817.0,284.84,284.85,284.45,284.79,6817.0
2020-05-22 14:55:00,284.72,285.06,284.6,284.84,9008.0,284.72,285.06,284.6,284.84,9008.0
2020-05-22 15:00:00,284.77,284.85,284.64,284.68,5711.0,284.77,284.85,284.64,284.68,5711.0
2020-05-22 15:05:00,284.67,285.07,284.6,285.07,6490.0,284.67,285.07,284.6,285.07,6490.0
2020-05-22 15:10:00,284.91,285.06,284.87,284.94,5770.0,284.91,285.06,284.87,284.94,5770.0
2020-05-22 15:15:00,284.88,284.88,284.47,284.56,7998.0,284.88,284.88,284.47,284.56,7998.0
2020-05-22 15:20:00,284.59,284.94,284.0,284.27,7936.0,284.59,284.94,284.0,284.27,7936.0
2020-05-22 15:25:00,284.27,284.56,284.25,284.56,7503.0,284.27,284.56,284.25,284.56,7503.0
2020-05-22 15:30:00,284.68,284.9,284.39,284.65,13152.0,284.68,284.9,284.39,284.65,13152.0
2020-05-22 15:35:00,284.62,284.64,284.24,284.25,9908.0,284.62,284.64,284.24,284.25,9908.0
2020-05-22 15:40:00,284.22,284.56,284.14,284.34,10562.0,284.22,284.56,284.14,284.34,10562.0
2020-05-22 15:45:00,284.34,284.58,284.02,284.23,29199.0,284.34,284.58,284.02,284.23,29199.0
2020-05-22 15:50:00,284.23,284.32,283.57,283.62,53064.0,284.23,284.32,283.57,283.62,53064.0
2020-05-22 15:55:00,283.72,285.42,283.35,285.16,72579.0,283.72,285.42,283.35,285.16,72579.0
2020-05-26 09:30:00,287.71,288.5,284.27,284.27,58544.0,287.71,288.5,284.27,284.27,58544.0
2020-05-26 09:35:00,284.5,284.79,283.03,283.82,26702.0,284.5,284.79,283.03,283.82,26702.0
2020-05-26 09:40:00,283.84,284.24,282.47,284.24,14168.0,283.84,284.24,282.47,284.24,14168.0
2020-05-26 09:45:00,284.43,284.57,281.5,281.78,27547.0,284.43,284.57,281.5,281.78,27547.0
2020-05-26 09:50:00,281.75,281.77,280.36,281.03,29388.0,281.75,281.77,280.36,281.03,29388.0
2020-05-26 09:55:00,281.02,282.44,280.87,282.11,12579.0,281.02,282.44,280.87,282.11,12579.0
2020-05-26 10:00:00,282.28,283.08,281.95,282.68,15516.0,282.28,283.08,281.95,282.68,15516.0
2020-05-26 10:05:00,282.64,283.68,282.62,283.24,20589.0,282.64,283.68,282.62,283.24,20589.0
2020-05-26 10:10:00,283.26,283.89,282.94,282.94,20402.0,283.26,283.89,282.94,282.94,20402.0
2020-05-26 10:15:00,282.96,283.16,281.89,281.89,24260.0,282.96,283.16,281.89,281.89,24260.0
2020-05-26 10:20:00,282.01,282.4,281.52,281.81,26469.0,282.01,282.4,281.52,281.81,26469.0
2020-05-26 10:25:00,281.74,282.29,281.36,281.63,17294.0,281.74,282.29,281.36,281.63,17294.0
2020-05-26 10:30:00,281.49,281.5,280.72,280.84,11211.0,281.49,281.5,280.72,280.84,11211.0
2020-05-26 10:35:00,280.82,281.03,280.52,280.52,27466.0,280.82,281.03,280.52,280.52,27466.0
2020-05-26 10:40:00,280.56,280.6,279.01,279.44,23150.0,280.56,280.6,279.01,279.44,23150.0
2020-05-26 10:45:00,279.42,279.91,279.36,279.39,20235.0,279.42,279.91,279.36,279.39,20235.0
2020-05-26 10:50:00,279.48,280.43,279.21,280.3,72746.0,279.48,280.43,279.21,280.3,72746.0
2020-05-26 10:55:00,280.1,280.65,279.94,280.18,19010.0,280.1,280.65,279.94,280.18,19010.0
2020-05-26 11:00:00,280.14,280.29,279.32,279.32,16810.0,280.14,280.29,279.32,279.32,16810.0
2020-05-26 11:05:00,279.41,279.58,278.5,279.57,22544.0,279.41,279.58,278.5,279.57,22544.0
2020-05-26 11:10:00,279.42,280.0,279.35,279.62,13726.0,279.42,280.0,279.35,279.62,13726.0
2020-05-26 11:15:00,279.64,279.86,278.83,279.13,8533.0,279.64,279.86,278.83,279.13,8533.0
2020-05-26 11:20:00,279.11,279.25,278.58,278.58,6242.0,279.11,279.25,278.58,278.58,6242.0
2020-05-26 11:25:00,278.77,278.82,277.54,277.75,12257.0,278.77,278.82,277.54,277.75,12257.0
2020-05-26 11:30:00,277.72,278.12,277.11,277.8,24674.0,277.72,278.12,277.11,277.8,24674.0
2020-05-26 11:35:00,277.97,278.08,277.59,277.78,13213.0,277.97,278.08,277.59,277.78,13213.0
2020-05-26 11:40:00,277.94,277.99,276.83,276.92,8823.0,277.94,277.99,276.83,276.92,8823.0
2020-05-26 11:45:00,277.01,277.03,276.08,276.41,10878.0,277.01,277.03,276.08,276.41,10878.0
2020-05-26 11:50:00,276.53,276.84,276.28,276.5,26317.0,276.53,276.84,276.28,276.5,26317.0
2020-05-26 11:55:00,276.59,277.12,276.35,277.12,15309.0,276.59,277.12,276.35,277.12,15309.0
2020-05-26 12:00:00,277.21,277.21,276.6,277.18,13031.0,277.21,277.21,276.6,277.18,13031.0
2020-05-26 12:05:00,277.06,277.17,276.88,277.0,11409.0,277.06,277.17,276.88,277.0,11409.0
2020-05-26 12:10:00,277.01,277.37,276.78,276.87,23610.0,277.01,277.37,276.78,276.87,23610.0
2020-05-26 12:15:00,276.99,277.05,276.36,276.43,15240.0,276.99,277.05,276.36,276.43,15240.0
2020-05-26 12:20:00,276.26,276.44,275.72,276.21,23616.0,276.26,276.44,275.72,276.21,23616.0
2020-05-26 12:25:00,276.17,276.62,275.33,275.33,16175.0,276.17,276.62,275.33,275.33,16175.0
2020-05-26 12:30:00,275.41,275.68,275.23,275.36,25067.0,275.41,275.68,275.23,275.36,25067.0
2020-05-26 12:35:00,275.33,275.79,275.17,275.61,47325.0,275.33,275.79,275.17,275.61,47325.0
2020-05-26 12:40:00,275.6,275.64,275.06,275.07,15150.0,275.6,275.64,275.06,275.07,15150.0
2020-05-26 12:45:00,275.08,275.31,274.77,275.05,29403.0,275.08,275.31,274.77,275.05,29403.0
2020-05-26 12:50:00,275.14,275.78,274.89,275.42,31551.0,275.14,275.78,274.89,275.42,31551.0
2020-05-26 12:55:00,275.37,275.66,273.81,274.38,27467.0,275.37,275.66,273.81,274.38,27467.0
2020-05-26 13:00:00,274.42,274.67,273.89,273.99,14083.0,274.42,274.67,273.89,273.99,14083.0
2020-05-26 13:05:00,274.02,274.11,273.56,273.82,13877.0,274.02,274.11,273.56,273.82,13877.0
2020-05-26 13:10:00,273.87,273.93,273.48,273.88,11386.0,273.87,273.93,273.48,273.88,11386.0
2020-05-26 13:15:00,273.91,273.97,273.7,273.78,16202.0,273.91,273.97,273.7,273.78,16202.0
2020-05-26 13:20:00,273.73,273.82,273.46,273.68,11063.0,273.73,273.82,273.46,273.68,11063.0
2020-05-26 13:25:00,273.62,275.27,273.6,275.15,10502.0,273.62,275.27,273.6,275.15,10502.0
2020-05-26 13:30:00,275.13,275.53,274.9,274.9,13475.0,275.13,275.53,274.9,274.9,13475.0
2020-05-26 13:35:00,274.94,275.38,274.57,274.57,16709.0,274.94,275.38,274.57,274.57,16709.0
2020-05-26 13:40:00,274.57,275.32,274.57,274.9,12873.0,274.57,275.32,274.57,274.9,12873.0
2020-05-26 13:45:00,275.01,275.08,274.75,274.92,6240.0,275.01,275.08,274.75,274.92,6240.0
2020-05-26 13:50:00,275.07,275.13,274.57,274.72,12463.0,275.07,275.13,274.57,274.72,12463.0
2020-05-26 13:55:00,274.65,275.88,274.5,275.81,11170.0,274.65,275.88,274.5,275.81,11170.0
2020-05-26 14:00:00,275.88,275.96,275.08,275.18,10516.0,275.88,275.96,275.08,275.18,10516.0
2020-05-26 14:05:00,275.24,275.38,274.86,275.32,14657.0,275.24,275.38,274.86,275.32,14657.0
2020-05-26 14:10:00,275.31,275.62,275.13,275.22,14833.0,275.31,275.62,275.13,275.22,14833.0
2020-05-26 14:15:00,275.21,275.23,274.87,275.11,18937.0,275.21,275.23,274.87,275.11,18937.0
2020-05-26 14:20:00,275.19,275.76,275.18,275.39,9044.0,275.19,275.76,275.18,275.39,9044.0
2020-05-26 14:25:00,275.5,275.5,275.02,275.19,16175.0,275.5,275.5,275.02,275.19,16175.0
2020-05-26 14:30:00,275.24,275.57,275.07,275.23,10760.0,275.24,275.57,275.07,275.23,10760.0
2020-05-26 14:35:00,275.21,275.24,274.68,274.71,13454.0,275.21,275.24,274.68,274.71,13454.0
2020-05-26 14:40:00,274.71,274.76,273.74,273.74,27205.0,274.71,274.76,273.74,273.74,27205.0
2020-05-26 14:45:00,273.81,273.87,273.0,273.09,27284.0,273.81,273.87,273.0,273.09,27284.0
2020-05-26 14:50:00,273.17,273.29,272.8,272.8,16071.0,273.17,273.29,272.8,272.8,16071.0
2020-05-26 14:55:00,272.89,273.08,272.68,272.85,16126.0,272.89,273.08,272.68,272.85,16126.0
2020-05-26 15:00:00,272.85,272.86,271.5,271.5,21501.0,272.85,272.86,271.5,271.5,21501.0
2020-05-26 15:05:00,271.44,272.03,271.0,271.36,27440.0,271.44,272.03,271.0,271.36,27440.0
2020-05-26 15:10:00,271.32,271.38,270.72,270.72,46570.0,271.32,271.38,270.72,270.72,46570.0
2020-05-26 15:15:00,270.57,270.75,270.26,270.31,43835.0,270.57,270.75,270.26,270.31,43835.0
2020-05-26 15:20:00,270.43,270.46,269.65,270.09,55298.0,270.43,270.46,269.65,270.09,55298.0
2020-05-26 15:25:00,270.14,270.67,270.0,270.22,37193.0,270.14,270.67,270.0,270.22,37193.0
2020-05-26 15:30:00,270.18,271.05,269.5,269.67,27482.0,270.18,271.05,269.5,269.67,27482.0
2020-05-26 15:35:00,269.92,270.84,269.92,270.26,25329.0,269.92,270.84,269.92,270.26,25329.0
2020-05-26 15:40:00,270.29,270.34,268.9,269.17,44309.0,270.29,270.34,268.9,269.17,44309.0
2020-05-26 15:45:00,269.02,269.22,266.0,266.5,75681.0,269.02,269.22,266.0,266.5,75681.0
2020-05-26 15:50:00,266.59,266.65,264.41,265.26,190530.0,266.59,266.65,264.41,265.26,190530.0
2020-05-26 15:55:00,265.22,267.24,265.22,266.73,163176.0,265.22,267.24,265.22,266.73,163176.0
2020-05-27 09:30:00,264.24,264.38,255.18,258.66,149832.0,264.24,264.38,255.18,258.66,149832.0
2020-05-27 09:35:00,258.3,260.25,257.0,257.52,36051.0,258.3,260.25,257.0,257.52,36051.0
2020-05-27 09:40:00,257.6,259.31,257.52,258.29,43960.0,257.6,259.31,257.52,258.29,43960.0
2020-05-27 09:45:00,258.12,258.12,254.41,254.8,54776.0,258.12,258.12,254.41,254.8,54776.0
2020-05-27 09:50:00,254.79,257.06,254.56,255.22,37478.0,254.79,257.06,254.56,255.22,37478.0
2020-05-27 09:55:00,255.08,256.59,254.55,256.43,36663.0,255.08,256.59,254.55,256.43,36663.0
2020-05-27 10:00:00,256.64,259.88,255.82,259.88,35211.0,256.64,259.88,255.82,259.88,35211.0
2020-05-27 10:05:00,260.02,262.84,259.81,262.42,21996.0,260.02,262.84,259.81,262.42,21996.0
2020-05-27 10:10:00,262.68,263.15,260.72,262.11,31225.0,262.68,263.15,260.72,262.11,31225.0
2020-05-27 10:15:00,262.19,262.9,261.3,261.78,38203.0,262.19,262.9,261.3,261.78,38203.0
2020-05-27 10:20:00,262.03,262.41,260.8,260.87,26303.0,262.03,262.41,260.8,260.87,26303.0
2020-05-27 10:25:00,260.93,263.95,260.67,263.95,13639.0,260.93,263.95,260.67,263.95,13639.0
2020-05-27 10:30:00,263.84,264.85,263.33,263.85,23273.0,263.84,264.85,263.33,263.85,23273.0
2020-05-27 10:35:00,264.02,264.25,262.2,262.21,19973.0,264.02,264.25,262.2,262.21,19973.0
2020-05-27 10:40:00,262.5,262.68,260.92,261.18,21122.0,262.5,262.68,260.92,261.18,21122.0
2020-05-27 10:45:00,261.01,262.1,260.3,261.27,26031.0,261.01,262.1,260.3,261.27,26031.0
2020-05-27 10:50:00,261.57,262.42,261.52,261.97,16528.0,261.57,262.42,261.52,261.97,16528.0
2020-05-27 10:55:00,262.1,262.91,260.84,260.84,14236.0,262.1,262.91,260.84,260.84,14236.0
2020-05-27 11:00:00,260.7,260.7,259.22,259.64,17260.0,260.7,260.7,259.22,259.64,17260.0
2020-05-27 11:05:00,259.65,261.27,259.61,260.92,16526.0,259.65,261.27,259.61,260.92,16526.0
2020-05-27 11:10:00,260.91,260.91,259.99,260.3,18379.0,260.91,260.91,259.99,260.3,18379.0
2020-05-27 11:15:00,260.39,260.94,259.44,260.74,15019.0,260.39,260.94,259.44,260.74,15019.0
2020-05-27 11:20:00,260.87,262.2,260.7,262.09,15866.0,260.87,262.2,260.7,262.09,15866.0
2020-05-27 11:25:00,262.31,262.93,261.76,262.0,16099.0,262.31,262.93,261.76,262.0,16099.0
2020-05-27 11:30:00,262.17,263.46,261.95,262.88,17104.0,262.17,263.46,261.95,262.88,17104.0
2020-05-27 11:35:00,262.81,263.02,260.48,261.75,16622.0,262.81,263.02,260.48,261.75,16622.0
2020-05-27 11:40:00,261.86,263.12,261.59,262.87,13828.0,261.86,263.12,261.59,262.87,13828.0
2020-05-27 11:45:00,262.7,264.54,262.69,263.98,15140.0,262.7,264.54,262.69,263.98,15140.0
2020-05-27 11:50:00,263.85,264.59,263.83,264.16,17419.0,263.85,264.59,263.83,264.16,17419.0
2020-05-27 11:55:00,264.09,264.99,263.76,264.97,12184.0,264.09,264.99,263.76,264.97,12184.0
2020-05-27 12:00:00,264.97,266.22,264.43,265.9,20431.0,264.97,266.22,264.43,265.9,20431.0
2020-05-27 12:05:00,265.99,266.42,265.24,265.53,24153.0,265.99,266.42,265.24,265.53,24153.0
2020-05-27 12:10:00,265.53,266.74,265.27,266.52,13164.0,265.53,266.74,265.27,266.52,13164.0
2020-05-27 12:15:00,266.51,266.58,265.84,266.57,10348.0,266.51,266.58,265.84,266.57,10348.0
2020-05-27 12:20:00,266.63,266.67,265.94,266.03,12756.0,266.63,266.67,265.94,266.03,12756.0
2020-05-27 12:25:00,266.01,266.9,265.68,266.65,10084.0,266.01,266.9,265.68,266.65,10084.0
2020-05-27 12:30:00,266.88,267.77,266.76,267.77,14842.0,266.88,267.77,266.76,267.77,14842.0
2020-05-27 12:35:00,267.82,268.82,267.68,268.82,15838.0,267.82,268.82,267.68,268.82,15838.0
2020-05-27 12:40:00,268.63,269.94,268.41,269.71,105501.0,268.63,269.94,268.41,269.71,105501.0
2020-05-27 12:45:00,269.83,271.3,269.82,271.3,29631.0,269.83,271.3,269.82,271.3,29631.0
2020-05-27 12:50:00,271.19,271.34,270.0,271.15,39246.0,271.19,271.34,270.0,271.15,39246.0
2020-05-27 12:55:00,270.98,271.54,270.74,270.75,20254.0,270.98,271.54,270.74,270.75,20254.0
2020-05-27 13:00:00,270.72,272.1,269.95,271.77,36053.0,270.72,272.1,269.95,271.77,36053.0
2020-05-27 13:05:00,271.81,271.9,270.7,270.9,14678.0,271.81,271.9,270.7,270.9,14678.0
2020-05-27 13:10:00,270.87,271.57,270.54,271.24,11819.0,270.87,271.57,270.54,271.24,11819.0
2020-05-27 13:15:00,271.22,272.3,271.13,272.09,13604.0,271.22,272.3,271.13,272.09,13604.0
2020-05-27 13:20:00,272.19,272.99,271.98,272.75,21137.0,272.19,272.99,271.98,272.75,21137.0
2020-05-27 13:25:00,272.61,272.75,271.74,271.97,12730.0,272.61,272.75,271.74,271.97,12730.0
2020-05-27 13:30:00,272.19,272.6,270.88,271.22,20403.0,272.19,272.6,270.88,271.22,20403.0
2020-05-27 13:35:00,271.32,272.46,271.22,272.46,13115.0,271.32,272.46,271.22,272.46,13115.0
2020-05-27 13:40:00,272.37,272.48,271.49,272.45,12467.0,272.37,272.48,271.49,272.45,12467.0
2020-05-27 13:45:00,272.32,272.45,271.71,272.15,12162.0,272.32,272.45,271.71,272.15,12162.0
2020-05-27 13:50:00,272.25,273.34,272.12,273.34,11847.0,272.25,273.34,272.12,273.34,11847.0
2020-05-27 13:55:00,273.11,273.38,272.34,273.27,13367.0,273.11,273.38,272.34,273.27,13367.0
2020-05-27 14:00:00,273.17,274.41,273.16,273.91,19059.0,273.17,274.41,273.16,273.91,19059.0
2020-05-27 14:05:00,273.86,274.03,273.33,273.82,10558.0,273.86,274.03,273.33,273.82,10558.0
2020-05-27 14:10:00,273.95,274.23,273.27,273.99,12492.0,273.95,274.23,273.27,273.99,12492.0
2020-05-27 14:15:00,273.88,274.75,273.88,274.65,15301.0,273.88,274.75,273.88,274.65,15301.0
2020-05-27 14:20:00,274.67,274.72,273.19,273.53,23092.0,274.67,274.72,273.19,273.53,23092.0
2020-05-27 14:25:00,273.55,273.63,272.71,273.45,12223.0,273.55,273.63,272.71,273.45,12223.0
2020-05-27 14:30:00,273.35,273.46,272.98,273.16,12009.0,273.35,273.46,272.98,273.16,12009.0
2020-05-27 14:35:00,273.12,273.16,272.18,272.21,10229.0,273.12,273.16,272.18,272.21,10229.0
2020-05-27 14:40:00,272.06,272.85,272.06,272.74,9610.0,272.06,272.85,272.06,272.74,9610.0
2020-05-27 14:45:00,272.93,273.42,272.52,273.33,11563.0,272.93,273.42,272.52,273.33,11563.0
2020-05-27 14:50:00,273.28,274.36,273.16,274.11,14234.0,273.28,274.36,273.16,274.11,14234.0
2020-05-27 14:55:00,274.32,274.45,274.0,274.26,12444.0,274.32,274.45,274.0,274.26,12444.0
2020-05-27 15:00:00,274.26,274.42,273.95,274.05,11129.0,274.26,274.42,273.95,274.05,11129.0
2020-05-27 15:05:00,274.31,274.83,274.23,274.4,14438.0,274.31,274.83,274.23,274.4,14438.0
2020-05-27 15:10:00,274.48,274.96,274.13,274.75,15818.0,274.48,274.96,274.13,274.75,15818.0
2020-05-27 15:15:00,274.79,275.38,274.64,275.38,15336.0,274.79,275.38,274.64,275.38,15336.0
2020-05-27 15:20:00,275.36,275.73,275.18,275.49,19026.0,275.36,275.73,275.18,275.49,19026.0
2020-05-27 15:25:00,275.5,275.94,275.29,275.77,19777.0,275.5,275.94,275.29,275.77,19777.0
2020-05-27 15:30:00,275.73,276.0,275.36,275.58,30758.0,275.73,276.0,275.36,275.58,30758.0
2020-05-27 15:35:00,275.69,276.87,275.64,276.77,21150.0,275.69,276.87,275.64,276.77,21150.0
2020-05-27 15:40:00,276.82,277.14,276.14,276.29,30351.0,276.82,277.14,276.14,276.29,30351.0
2020-05-27 15:45:00,276.35,277.09,276.29,276.88,42695.0,276.35,277.09,276.29,276.88,42695.0
2020-05-27 15:50:00,276.97,278.28,276.89,278.28,118300.0,276.97,278.28,276.89,278.28,118300.0
2020-05-27 15:55:00,278.36,278.69,277.37,278.54,135890.0,278.36,278.69,277.37,278.54,135890.0
2020-05-28 09:30:00,276.27,280.29,276.27,277.49,54525.0,276.27,280.29,276.27,277.49,54525.0
2020-05-28 09:35:00,277.94,281.39,277.9,279.58,20414.0,277.94,281.39,277.9,279.58,20414.0
2020-05-28 09:40:00,279.39,280.64,278.34,278.41,14828.0,279.39,280.64,278.34,278.41,14828.0
2020-05-28 09:45:00,278.1,278.37,277.08,277.51,11966.0,278.1,278.37,277.08,277.51,11966.0
2020-05-28 09:50:00,277.8,278.21,277.31,277.48,15104.0,277.8,278.21,277.31,277.48,15104.0
2020-05-28 09:55:00,277.47,277.6,276.06,277.58,44214.0,277.47,277.6,276.06,277.58,44214.0
2020-05-28 10:00:00,277.6,278.5,277.24,277.79,21752.0,277.6,278.5,277.24,277.79,21752.0
2020-05-28 10:05:00,277.74,278.78,277.07,278.3,26486.0,277.74,278.78,277.07,278.3,26486.0
2020-05-28 10:10:00,278.15,279.5,277.4,279.0,48578.0,278.15,279.5,277.4,279.0,48578.0
2020-05-28 10:15:00,279.11,279.11,277.13,277.4,11553.0,279.11,279.11,277.13,277.4,11553.0
2020-05-28 10:20:00,277.31,278.64,277.15,278.21,16933.0,277.31,278.64,277.15,278.21,16933.0
2020-05-28 10:25:00,278.21,279.5,278.2,279.24,9006.0,278.21,279.5,278.2,279.24,9006.0
2020-05-28 10:30:00,279.5,279.5,278.76,279.36,9771.0,279.5,279.5,278.76,279.36,9771.0
2020-05-28 10:35:00,279.49,280.3,279.19,280.3,13558.0,279.49,280.3,279.19,280.3,13558.0
2020-05-28 10:40:00,280.27,280.62,279.0,279.31,17273.0,280.27,280.62,279.0,279.31,17273.0
2020-05-28 10:45:00,279.3,280.17,279.29,279.63,8572.0,279.3,280.17,279.29,279.63,8572.0
2020-05-28 10:50:00,279.61,280.07,279.54,279.96,6489.0,279.61,280.07,279.54,279.96,6489.0
2020-05-28 10:55:00,280.0,280.61,279.81,280.61,11812.0,280.0,280.61,279.81,280.61,11812.0
2020-05-28 11:00:00,280.98,281.29,280.73,280.8,14081.0,280.98,281.29,280.73,280.8,14081.0
2020-05-28 11:05:00,280.98,282.09,280.48,280.55,20890.0,280.98,282.09,280.48,280.55,20890.0
2020-05-28 11:10:00,280.54,280.98,280.33,280.72,9790.0,280.54,280.98,280.33,280.72,9790.0
2020-05-28 11:15:00,280.87,281.14,280.0,280.0,10654.0,280.87,281.14,280.0,280.0,10654.0
2020-05-28 11:20:00,279.83,280.12,279.19,279.59,6612.0,279.83,280.12,279.19,279.59,6612.0
2020-05-28 11:25:00,279.73,280.62,279.1,280.62,12530.0,279.73,280.62,279.1,280.62,12530.0
2020-05-28 11:30:00,280.6,280.73,279.87,280.63,8317.0,280.6,280.73,279.87,280.63,8317.0
2020-05-28 11:35:00,280.68,281.13,280.29,280.3,8070.0,280.68,281.13,280.29,280.3,8070.0
2020-05-28 11:40:00,280.3,281.04,280.24,280.9,6386.0,280.3,281.04,280.24,280.9,6386.0
2020-05-28 11:45:00,280.82,281.58,280.82,280.86,7264.0,280.82,281.58,280.82,280.86,7264.0
2020-05-28 11:50:00,280.85,281.34,280.85,281.34,8083.0,280.85,281.34,280.85,281.34,8083.0
2020-05-28 11:55:00,281.28,281.83,280.71,281.83,7688.0,281.28,281.83,280.71,281.83,7688.0
2020-05-28 12:00:00,281.78,282.07,281.23,281.31,10525.0,281.78,282.07,281.23,281.31,10525.0
2020-05-28 12:05:00,281.41,281.55,281.1,281.21,7229.0,281.41,281.55,281.1,281.21,7229.0
2020-05-28 12:10:00,281.1,281.41,280.75,281.25,4625.0,281.1,281.41,280.75,281.25,4625.0
2020-05-28 12:15:00,281.4,282.07,281.4,281.99,5278.0,281.4,282.07,281.4,281.99,5278.0
2020-05-28 12:20:00,281.93,282.18,281.62,281.88,9652.0,281.93,282.18,281.62,281.88,9652.0
2020-05-28 12:25:00,281.85,282.19,281.81,282.16,6273.0,281.85,282.19,281.81,282.16,6273.0
2020-05-28 12:30:00,282.18,282.59,282.18,282.56,10913.0,282.18,282.59,282.18,282.56,10913.0
2020-05-28 12:35:00,282.56,282.79,282.41,282.52,8537.0,282.56,282.79,282.41,282.52,8537.0
2020-05-28 12:40:00,282.66,283.28,282.59,283.04,6448.0,282.66,283.28,282.59,283.04,6448.0
2020-05-28 12:45:00,283.02,283.1,282.69,282.97,3800.0,283.02,283.1,282.69,282.97,3800.0
2020-05-28 12:50:00,282.91,283.6,282.9,283.29,5857.0,282.91,283.6,282.9,283.29,5857.0
2020-05-28 12:55:00,283.4,283.49,282.85,282.89,3870.0,283.4,283.49,282.85,282.89,3870.0
2020-05-28 13:00:00,283.05,283.27,282.55,283.05,6544.0,283.05,283.27,282.55,283.05,6544.0
2020-05-28 13:05:00,283.04,283.12,282.71,283.0,5100.0,283.04,283.12,282.71,283.0,5100.0
2020-05-28 13:10:00,283.01,283.22,282.84,282.96,6040.0,283.01,283.22,282.84,282.96,6040.0
2020-05-28 13:15:00,282.88,283.38,282.83,283.33,5435.0,282.88,283.38,282.83,283.33,5435.0
2020-05-28 13:20:00,283.42,283.73,283.06,283.23,6921.0,283.42,283.73,283.06,283.23,6921.0
2020-05-28 13:25:00,283.16,283.19,282.55,283.11,5212.0,283.16,283.19,282.55,283.11,5212.0
2020-05-28 13:30:00,283.12,283.18,282.61,282.62,5939.0,283.12,283.18,282.61,282.62,5939.0
2020-05-28 13:35:00,282.68,283.2,282.62,282.78,6401.0,282.68,283.2,282.62,282.78,6401.0
2020-05-28 13:40:00,282.87,282.87,282.13,282.23,5633.0,282.87,282.87,282.13,282.23,5633.0
2020-05-28 13:45:00,282.19,282.61,281.62,282.39,6925.0,282.19,282.61,281.62,282.39,6925.0
2020-05-28 13:50:00,282.31,282.31,281.56,281.87,5354.0,282.31,282.31,281.56,281.87,5354.0
2020-05-28 13:55:00,282.05,282.55,282.05,282.07,6950.0,282.05,282.55,282.05,282.07,6950.0
2020-05-28 14:00:00,282.11,282.91,281.89,281.89,23425.0,282.11,282.91,281.89,281.89,23425.0
2020-05-28 14:05:00,281.84,282.0,281.65,281.65,7819.0,281.84,282.0,281.65,281.65,7819.0
2020-05-28 14:10:00,281.65,281.68,281.28,281.51,6918.0,281.65,281.68,281.28,281.51,6918.0
2020-05-28 14:15:00,281.46,282.16,281.38,281.99,8266.0,281.46,282.16,281.38,281.99,8266.0
2020-05-28 14:20:00,281.98,282.4,281.84,281.92,6915.0,281.98,282.4,281.84,281.92,6915.0
2020-05-28 14:25:00,282.0,282.01,281.25,281.46,7952.0,282.0,282.01,281.25,281.46,7952.0
2020-05-28 14:30:00,281.46,281.76,281.4,281.65,7200.0,281.46,281.76,281.4,281.65,7200.0
2020-05-28 14:35:00,281.61,281.99,281.57,281.67,7998.0,281.61,281.99,281.57,281.67,7998.0
2020-05-28 14:40:00,281.69,281.69,280.63,280.63,7025.0,281.69,281.69,280.63,280.63,7025.0
2020-05-28 14:45:00,280.72,281.17,280.64,280.8,11152.0,280.72,281.17,280.64,280.8,11152.0
2020-05-28 14:50:00,280.78,280.8,280.33,280.63,15211.0,280.78,280.8,280.33,280.63,15211.0
2020-05-28 14:55:00,280.68,280.82,280.11,280.81,6525.0,280.68,280.82,280.11,280.81,6525.0
2020-05-28 15:00:00,280.65,280.85,280.43,280.82,10565.0,280.65,280.85,280.43,280.82,10565.0
2020-05-28 15:05:00,280.72,280.76,280.08,280.13,13113.0,280.72,280.76,280.08,280.13,13113.0
2020-05-28 15:10:00,280.08,280.72,279.94,280.52,19011.0,280.08,280.72,279.94,280.52,19011.0
2020-05-28 15:15:00,280.49,280.49,278.52,278.86,16802.0,280.49,280.49,278.52,278.86,16802.0
2020-05-28 15:20:00,278.92,279.58,278.4,279.45,15590.0,278.92,279.58,278.4,279.45,15590.0
2020-05-28 15:25:00,279.38,279.55,278.41,278.59,15033.0,279.38,279.55,278.41,278.59,15033.0
2020-05-28 15:30:00,278.63,279.14,278.22,278.68,20146.0,278.63,279.14,278.22,278.68,20146.0
2020-05-28 15:35:00,278.61,279.16,278.43,278.57,18354.0,278.61,279.16,278.43,278.57,18354.0
2020-05-28 15:40:00,278.4,278.4,278.0,278.06,32551.0,278.4,278.4,278.0,278.06,32551.0
2020-05-28 15:45:00,278.07,278.4,277.16,277.34,34399.0,278.07,278.4,277.16,277.34,34399.0
2020-05-28 15:50:00,277.33,277.39,276.36,276.82,61065.0,277.33,277.39,276.36,276.82,61065.0
2020-05-28 15:55:00,276.89,278.64,276.89,277.66,112367.0,276.89,278.64,276.89,277.66,112367.0
2020-05-29 09:30:00,281.35,282.28,279.4,281.21,40074.0,281.35,282.28,279.4,281.21,40074.0
2020-05-29 09:35:00,281.64,281.88,279.21,280.32,20019.0,281.64,281.88,279.21,280.32,20019.0
2020-05-29 09:40:00,280.22,281.45,280.13,281.25,9942.0,280.22,281.45,280.13,281.25,9942.0
2020-05-29 09:45:00,281.16,282.34,280.77,281.32,12648.0,281.16,282.34,280.77,281.32,12648.0
2020-05-29 09:50:00,281.38,282.28,281.15,281.38,12220.0,281.38,282.28,281.15,281.38,12220.0
2020-05-29 09:55:00,281.48,282.08,280.82,282.07,10908.0,281.48,282.08,280.82,282.07,10908.0
2020-05-29 10:00:00,282.08,284.0,282.08,283.46,18763.0,282.08,284.0,282.08,283.46,18763.0
2020-05-29 10:05:00,283.66,284.14,281.7,281.81,14877.0,283.66,284.14,281.7,281.81,14877.0
2020-05-29 10:10:00,281.81,281.82,279.71,279.71,11339.0,281.81,281.82,279.71,279.71,11339.0
2020-05-29 10:15:00,279.65,279.97,278.48,278.62,8162.0,279.65,279.97,278.48,278.62,8162.0
2020-05-29 10:20:00,278.31,278.39,276.9,277.93,11478.0,278.31,278.39,276.9,277.93,11478.0
2020-05-29 10:25:00,278.09,278.6,277.6,278.02,8641.0,278.09,278.6,277.6,278.02,8641.0
2020-05-29 10:30:00,278.02,279.15,277.96,279.15,8919.0,278.02,279.15,277.96,279.15,8919.0
2020-05-29 10:35:00,279.12,280.27,279.12,280.27,10626.0,279.12,280.27,279.12,280.27,10626.0
2020-05-29 10:40:00,280.09,280.09,278.71,278.71,11648.0,280.09,280.09,278.71,278.71,11648.0
2020-05-29 10:45:00,278.93,278.93,277.38,277.4,9757.0,278.93,278.93,277.38,277.4,9757.0
2020-05-29 10:50:00,277.37,278.13,277.29,278.04,10984.0,277.37,278.13,277.29,278.04,10984.0
2020-05-29 10:55:00,278.07,278.41,277.95,278.21,18490.0,278.07,278.41,277.95,278.21,18490.0
2020-05-29 11:00:00,278.24,278.36,276.04,276.25,17808.0,278.24,278.36,276.04,276.25,17808.0
2020-05-29 11:05:00,276.26,278.17,276.26,277.67,18064.0,276.26,278.17,276.26,277.67,18064.0
2020-05-29 11:10:00,277.69,278.4,277.69,278.4,12535.0,277.69,278.4,277.69,278.4,12535.0
2020-05-29 11:15:00,278.49,279.18,278.21,278.92,21271.0,278.49,279.18,278.21,278.92,21271.0
2020-05-29 11:20:00,278.94,279.04,277.18,277.63,9238.0,278.94,279.04,277.18,277.63,9238.0
2020-05-29 11:25:00,277.6,278.27,277.58,278.05,10061.0,277.6,278.27,277.58,278.05,10061.0
2020-05-29 11:30:00,278.14,278.47,277.49,278.01,6966.0,278.14,278.47,277.49,278.01,6966.0
2020-05-29 11:35:00,277.81,278.49,277.8,278.49,10805.0,277.81,278.49,277.8,278.49,10805.0
2020-05-29 11:40:00,278.53,278.77,278.23,278.5,20972.0,278.53,278.77,278.23,278.5,20972.0
2020-05-29 11:45:00,278.49,279.62,278.25,279.41,6013.0,278.49,279.62,278.25,279.41,6013.0
2020-05-29 11:50:00,279.38,279.69,279.15,279.37,4304.0,279.38,279.69,279.15,279.37,4304.0
2020-05-29 11:55:00,279.4,279.81,278.95,279.17,7927.0,279.4,279.81,278.95,279.17,7927.0
2020-05-29 12:00:00,279.35,280.04,279.3,279.86,7671.0,279.35,280.04,279.3,279.86,7671.0
2020-05-29 12:05:00,279.8,280.15,279.61,279.63,9506.0,279.8,280.15,279.61,279.63,9506.0
2020-05-29 12:10:00,279.61,279.78,278.97,279.11,14126.0,279.61,279.78,278.97,279.11,14126.0
2020-05-29 12:15:00,279.1,279.1,278.15,278.24,10207.0,279.1,279.1,278.15,278.24,10207.0
2020-05-29 12:20:00,278.17,278.51,277.92,278.16,11131.0,278.17,278.51,277.92,278.16,11131.0
2020-05-29 12:25:00,278.23,278.7,278.06,278.66,9886.0,278.23,278.7,278.06,278.66,9886.0
2020-05-29 12:30:00,278.57,278.65,278.32,278.38,7347.0,278.57,278.65,278.32,278.38,7347.0
2020-05-29 12:35:00,278.38,278.38,277.3,278.03,10577.0,278.38,278.38,277.3,278.03,10577.0
2020-05-29 12:40:00,278.16,278.28,277.67,277.71,6969.0,278.16,278.28,277.67,277.71,6969.0
2020-05-29 12:45:00,277.58,277.67,277.2,277.44,14729.0,277.58,277.67,277.2,277.44,14729.0
2020-05-29 12:50:00,277.3,277.55,276.21,277.2,13430.0,277.3,277.55,276.21,277.2,13430.0
2020-05-29 12:55:00,276.85,278.81,276.82,278.32,11392.0,276.85,278.81,276.82,278.32,11392.0
2020-05-29 13:00:00,278.42,278.56,277.66,277.66,9880.0,278.42,278.56,277.66,277.66,9880.0
2020-05-29 13:05:00,277.66,277.88,277.2,277.88,7059.0,277.66,277.88,277.2,277.88,7059.0
2020-05-29 13:10:00,277.81,278.33,277.78,278.25,6180.0,277.81,278.33,277.78,278.25,6180.0
2020-05-29 13:15:00,278.29,278.56,277.88,278.06,5900.0,278.29,278.56,277.88,278.06,5900.0
2020-05-29 13:20:00,277.97,278.12,277.53,277.57,7811.0,277.97,278.12,277.53,277.57,7811.0
2020-05-29 13:25:00,277.56,277.82,277.24,277.76,9086.0,277.56,277.82,277.24,277.76,9086.0
2020-05-29 13:30:00,277.65,278.0,277.53,277.73,6412.0,277.65,278.0,277.53,277.73,6412.0
2020-05-29 13:35:00,277.66,277.72,277.12,277.57,4387.0,277.66,277.72,277.12,277.57,4387.0
2020-05-29 13:40:00,277.51,277.68,277.27,277.44,9684.0,277.51,277.68,277.27,277.44,9684.0
2020-05-29 13:45:00,277.5,277.97,277.21,277.97,6329.0,277.5,277.97,277.21,277.97,6329.0
2020-05-29 13:50:00,277.88,277.89,277.58,277.68,6732.0,277.88,277.89,277.58,277.68,6732.0
2020-05-29 13:55:00,277.68,278.28,277.66,277.99,5954.0,277.68,278.28,277.66,277.99,5954.0
2020-05-29 14:00:00,277.98,278.65,277.76,278.41,11307.0,277.98,278.65,277.76,278.41,11307.0
2020-05-29 14:05:00,278.41,279.7,278.08,279.7,13312.0,278.41,279.7,278.08,279.7,13312.0
2020-05-29 14:10:00,279.53,279.77,278.69,279.1,15651.0,279.53,279.77,278.69,279.1,15651.0
2020-05-29 14:15:00,279.14,279.33,278.65,279.32,6900.0,279.14,279.33,278.65,279.32,6900.0
2020-05-29 14:20:00,279.43,279.75,278.87,279.18,10483.0,279.43,279.75,278.87,279.18,10483.0
2020-05-29 14:25:00,279.18,279.57,279.01,279.05,8990.0,279.18,279.57,279.01,279.05,8990.0
2020-05-29 14:30:00,279.11,279.23,278.54,278.56,8481.0,279.11,279.23,278.54,278.56,8481.0
2020-05-29 14:35:00,278.6,278.79,278.34,278.46,8788.0,278.6,278.79,278.34,278.46,8788.0
2020-05-29 14:40:00,278.54,278.9,278.47,278.6,8495.0,278.54,278.9,278.47,278.6,8495.0
2020-05-29 14:45:00,278.7,278.83,277.97,277.98,8870.0,278.7,278.83,277.97,277.98,8870.0
2020-05-29 14:50:00,277.92,277.92,276.32,277.25,18194.0,277.92,277.92,276.32,277.25,18194.0
2020-05-29 14:55:00,277.36,279.44,276.89,279.29,14482.0,277.36,279.44,276.89,279.29,14482.0
2020-05-29 15:00:00,279.57,280.45,279.54,280.21,15554.0,279.57,280.45,279.54,280.21,15554.0
2020-05-29 15:05:00,280.22,280.79,279.55,280.52,15616.0,280.22,280.79,279.55,280.52,15616.0
2020-05-29 15:10:00,280.51,280.86,280.3,280.67,12921.0,280.51,280.86,280.3,280.67,12921.0
2020-05-29 15:15:00,280.73,281.46,280.49,281.28,10981.0,280.73,281.46,280.49,281.28,10981.0
2020-05-29 15:20:00,281.29,282.87,281.29,282.64,16772.0,281.29,282.87,281.29,282.64,16772.0
2020-05-29 15:25:00,282.6,282.67,281.66,281.88,15516.0,282.6,282.67,281.66,281.88,15516.0
2020-05-29 15:30:00,281.88,282.41,281.78,282.21,10949.0,281.88,282.41,281.78,282.21,10949.0
2020-05-29 15:35:00,282.28,283.71,282.25,283.6,20701.0,282.28,283.71,282.25,283.6,20701.0
2020-05-29 15:40:00,283.66,284.25,283.54,283.97,32379.0,283.66,284.25,283.54,283.97,32379.0
2020-05-29 15:45:00,283.98,284.58,283.48,283.52,40550.0,283.98,284.58,283.48,283.52,40550.0
2020-05-29 15:50:00,283.56,289.44,283.56,289.24,133586.0,283.56,289.44,283.56,289.24,133586.0
2020-05-29 15:55:00,289.28,289.28,283.82,287.96,172764.0,289.28,289.28,283.82,287.96,172764.0
2020-06-01 09:30:00,285.39,287.95,285.37,286.57,46702.0,285.39,287.95,285.37,286.57,46702.0
2020-06-01 09:35:00,286.96,287.03,284.0,284.0,12173.0,286.96,287.03,284.0,284.0,12173.0
2020-06-01 09:40:00,284.25,288.5,283.9,288.5,35185.0,284.25,288.5,283.9,288.5,35185.0
2020-06-01 09:45:00,288.5,288.73,285.69,286.05,27736.0,288.5,288.73,285.69,286.05,27736.0
2020-06-01 09:50:00,285.5,286.43,284.55,285.0,23785.0,285.5,286.43,284.55,285.0,23785.0
2020-06-01 09:55:00,285.0,285.13,284.29,284.38,19510.0,285.0,285.13,284.29,284.38,19510.0
2020-06-01 10:00:00,284.57,286.66,283.96,286.06,21107.0,284.57,286.66,283.96,286.06,21107.0
2020-06-01 10:05:00,286.07,286.65,285.28,285.92,42231.0,286.07,286.65,285.28,285.92,42231.0
2020-06-01 10:10:00,285.84,286.05,284.68,285.0,32145.0,285.84,286.05,284.68,285.0,32145.0
2020-06-01 10:15:00,285.24,285.6,284.8,284.91,32427.0,285.24,285.6,284.8,284.91,32427.0
2020-06-01 10:20:00,284.91,285.53,284.54,284.63,31055.0,284.91,285.53,284.54,284.63,31055.0
2020-06-01 10:25:00,284.63,285.21,284.43,284.96,28827.0,284.63,285.21,284.43,284.96,28827.0
2020-06-01 10:30:00,284.97,285.02,284.27,284.51,37845.0,284.97,285.02,284.27,284.51,37845.0
2020-06-01 10:35:00,284.6,285.89,284.58,285.6,44111.0,284.6,285.89,284.58,285.6,44111.0
2020-06-01 10:40:00,285.63,285.8,285.0,285.0,12289.0,285.63,285.8,285.0,285.0,12289.0
2020-06-01 10:45:00,285.11,285.37,284.49,284.57,14086.0,285.11,285.37,284.49,284.57,14086.0
2020-06-01 10:50:00,284.61,285.21,284.29,284.65,14420.0,284.61,285.21,284.29,284.65,14420.0
2020-06-01 10:55:00,284.71,285.03,284.36,284.98,10204.0,284.71,285.03,284.36,284.98,10204.0
2020-06-01 11:00:00,285.14,287.42,285.14,286.7,28535.0,285.14,287.42,285.14,286.7,28535.0
2020-06-01 11:05:00,286.62,286.67,285.08,285.14,26231.0,286.62,286.67,285.08,285.14,26231.0
2020-06-01 11:10:00,284.91,285.48,284.22,285.46,12694.0,284.91,285.48,284.22,285.46,12694.0
2020-06-01 11:15:00,285.37,285.37,284.41,284.7,12216.0,285.37,285.37,284.41,284.7,12216.0
2020-06-01 11:20:00,284.76,284.76,283.82,283.82,10834.0,284.76,284.76,283.82,283.82,10834.0
2020-06-01 11:25:00,283.87,284.81,283.84,284.81,14359.0,283.87,284.81,283.84,284.81,14359.0
2020-06-01 11:30:00,284.5,285.48,284.47,285.38,9556.0,284.5,285.48,284.47,285.38,9556.0
2020-06-01 11:35:00,285.4,285.81,284.91,285.2,9240.0,285.4,285.81,284.91,285.2,9240.0
2020-06-01 11:40:00,285.29,285.98,285.1,285.71,5897.0,285.29,285.98,285.1,285.71,5897.0
2020-06-01 11:45:00,285.77,285.89,285.42,285.84,6637.0,285.77,285.89,285.42,285.84,6637.0
2020-06-01 11:50:00,285.66,285.78,284.78,284.78,16407.0,285.66,285.78,284.78,284.78,16407.0
2020-06-01 11:55:00,284.92,285.41,284.8,285.32,4161.0,284.92,285.41,284.8,285.32,4161.0
2020-06-01 12:00:00,285.34,285.36,284.67,284.76,8514.0,285.34,285.36,284.67,284.76,8514.0
2020-06-01 12:05:00,284.74,285.11,284.74,284.98,3874.0,284.74,285.11,284.74,284.98,3874.0
2020-06-01 12:10:00,284.97,285.46,284.97,285.25,9313.0,284.97,285.46,284.97,285.25,9313.0
2020-06-01 12:15:00,285.21,286.23,285.17,285.99,12200.0,285.21,286.23,285.17,285.99,12200.0
2020-06-01 12:20:00,285.87,286.34,285.87,286.11,10416.0,285.87,286.34,285.87,286.11,10416.0
2020-06-01 12:25:00,286.01,286.42,285.95,286.15,6457.0,286.01,286.42,285.95,286.15,6457.0
2020-06-01 12:30:00,286.16,286.26,285.64,285.83,5875.0,286.16,286.26,285.64,285.83,5875.0
2020-06-01 12:35:00,285.84,286.23,285.76,286.17,5886.0,285.84,286.23,285.76,286.17,5886.0
2020-06-01 12:40:00,286.25,286.46,286.03,286.46,5848.0,286.25,286.46,286.03,286.46,5848.0
2020-06-01 12:45:00,286.41,286.8,286.4,286.8,5976.0,286.41,286.8,286.4,286.8,5976.0
2020-06-01 12:50:00,286.92,287.08,286.42,286.42,7837.0,286.92,287.08,286.42,286.42,7837.0
2020-06-01 12:55:00,286.51,286.51,285.88,286.0,6603.0,286.51,286.51,285.88,286.0,6603.0
2020-06-01 13:00:00,286.07,286.45,285.84,286.22,5857.0,286.07,286.45,285.84,286.22,5857.0
2020-06-01 13:05:00,286.45,287.0,286.3,286.67,8997.0,286.45,287.0,286.3,286.67,8997.0
2020-06-01 13:10:00,286.62,286.8,286.32,286.32,3845.0,286.62,286.8,286.32,286.32,3845.0
2020-06-01 13:15:00,286.41,286.68,286.39,286.43,13204.0,286.41,286.68,286.39,286.43,13204.0
2020-06-01 13:20:00,286.34,286.79,286.19,286.67,4100.0,286.34,286.79,286.19,286.67,4100.0
2020-06-01 13:25:00,286.68,286.77,286.38,286.43,4208.0,286.68,286.77,286.38,286.43,4208.0
2020-06-01 13:30:00,286.43,286.6,286.11,286.55,3415.0,286.43,286.6,286.11,286.55,3415.0
2020-06-01 13:35:00,286.43,286.73,286.31,286.55,5388.0,286.43,286.73,286.31,286.55,5388.0
2020-06-01 13:40:00,286.35,286.43,285.85,285.97,5208.0,286.35,286.43,285.85,285.97,5208.0
2020-06-01 13:45:00,286.01,286.42,285.89,285.89,5976.0,286.01,286.42,285.89,285.89,5976.0
2020-06-01 13:50:00,286.01,286.11,285.77,285.87,2900.0,286.01,286.11,285.77,285.87,2900.0
2020-06-01 13:55:00,285.9,286.48,285.61,286.33,4579.0,285.9,286.48,285.61,286.33,4579.0
2020-06-01 14:00:00,286.23,286.37,286.11,286.29,4280.0,286.23,286.37,286.11,286.29,4280.0
2020-06-01 14:05:00,286.24,286.57,286.18,286.29,5388.0,286.24,286.57,286.18,286.29,5388.0
2020-06-01 14:10:00,286.41,286.56,286.09,286.56,3850.0,286.41,286.56,286.09,286.56,3850.0
2020-06-01 14:15:00,286.49,286.74,286.13,286.32,9206.0,286.49,286.74,286.13,286.32,9206.0
2020-06-01 14:20:00,286.43,286.93,286.24,286.33,6616.0,286.43,286.93,286.24,286.33,6616.0
2020-06-01 14:25:00,286.44,287.26,286.44,286.82,6437.0,286.44,287.26,286.44,286.82,6437.0
2020-06-01 14:30:00,286.81,287.11,286.67,286.9,6560.0,286.81,287.11,286.67,286.9,6560.0
2020-06-01 14:35:00,287.08,287.43,286.93,287.07,7709.0,287.08,287.43,286.93,287.07,7709.0
2020-06-01 14:40:00,287.02,287.08,286.67,286.8,4138.0,287.02,287.08,286.67,286.8,4138.0
2020-06-01 14:45:00,286.71,286.85,286.43,286.58,6181.0,286.71,286.85,286.43,286.58,6181.0
2020-06-01 14:50:00,286.57,286.65,286.23,286.46,6680.0,286.57,286.65,286.23,286.46,6680.0
2020-06-01 14:55:00,286.5,286.65,285.86,286.19,7275.0,286.5,286.65,285.86,286.19,7275.0
2020-06-01 15:00:00,286.17,286.17,285.85,285.86,8168.0,286.17,286.17,285.85,285.86,8168.0
2020-06-01 15:05:00,285.87,286.07,285.25,285.62,19063.0,285.87,286.07,285.25,285.62,19063.0
2020-06-01 15:10:00,285.46,285.64,285.16,285.25,17563.0,285.46,285.64,285.16,285.25,17563.0
2020-06-01 15:15:00,285.22,285.54,285.09,285.46,10575.0,285.22,285.54,285.09,285.46,10575.0
2020-06-01 15:20:00,285.46,285.74,285.32,285.63,9541.0,285.46,285.74,285.32,285.63,9541.0
2020-06-01 15:25:00,285.69,286.02,285.47,285.83,9971.0,285.69,286.02,285.47,285.83,9971.0
2020-06-01 15:30:00,285.79,286.0,285.44,285.44,7763.0,285.79,286.0,285.44,285.44,7763.0
2020-06-01 15:35:00,285.34,285.75,285.15,285.48,10590.0,285.34,285.75,285.15,285.48,10590.0
2020-06-01 15:40:00,285.4,286.11,285.31,286.1,14865.0,285.4,286.11,285.31,286.1,14865.0
2020-06-01 15:45:00,286.2,286.26,285.73,286.07,16795.0,286.2,286.26,285.73,286.07,16795.0
2020-06-01 15:50:00,286.03,287.5,285.99,287.41,41989.0,286.03,287.5,285.99,287.41,41989.0
2020-06-01 15:55:00,287.33,287.37,286.2,286.61,71581.0,287.33,287.37,286.2,286.61,71581.0
2020-06-02 09:30:00,284.44,286.18,283.9,285.74,27561.0,284.44,286.18,283.9,285.74,27561.0
2020-06-02 09:35:00,285.75,286.03,283.07,283.47,14100.0,285.75,286.03,283.07,283.47,14100.0
2020-06-02 09:40:00,283.56,283.94,282.56,283.57,20448.0,283.56,283.94,282.56,283.57,20448.0
2020-06-02 09:45:00,283.52,284.2,283.37,283.95,8590.0,283.52,284.2,283.37,283.95,8590.0
2020-06-02 09:50:00,283.5,285.32,283.5,285.19,14547.0,283.5,285.32,283.5,285.19,14547.0
2020-06-02 09:55:00,285.05,285.66,284.37,285.62,13838.0,285.05,285.66,284.37,285.62,13838.0
2020-06-02 10:00:00,285.58,286.0,284.49,284.6,11241.0,285.58,286.0,284.49,284.6,11241.0
2020-06-02 10:05:00,284.76,285.48,284.23,284.42,22388.0,284.76,285.48,284.23,284.42,22388.0
2020-06-02 10:10:00,284.26,284.27,282.68,283.09,22966.0,284.26,284.27,282.68,283.09,22966.0
2020-06-02 10:15:00,283.33,283.53,282.9,283.13,5277.0,283.33,283.53,282.9,283.13,5277.0
2020-06-02 10:20:00,283.24,283.64,282.85,283.64,22705.0,283.24,283.64,282.85,283.64,22705.0
2020-06-02 10:25:00,283.51,284.53,283.43,284.47,9937.0,283.51,284.53,283.43,284.47,9937.0
2020-06-02 10:30:00,284.27,284.46,283.77,283.83,10958.0,284.27,284.46,283.77,283.83,10958.0
2020-06-02 10:35:00,283.74,284.23,283.05,283.05,10930.0,283.74,284.23,283.05,283.05,10930.0
2020-06-02 10:40:00,283.18,283.28,282.04,282.14,33395.0,283.18,283.28,282.04,282.14,33395.0
2020-06-02 10:45:00,282.21,282.4,281.15,281.15,26363.0,282.21,282.4,281.15,281.15,26363.0
2020-06-02 10:50:00,281.05,281.34,280.52,281.1,8981.0,281.05,281.34,280.52,281.1,8981.0
2020-06-02 10:55:00,281.24,281.24,280.82,280.82,8346.0,281.24,281.24,280.82,280.82,8346.0
2020-06-02 11:00:00,280.85,280.85,279.41,279.94,14809.0,280.85,280.85,279.41,279.94,14809.0
2020-06-02 11:05:00,280.0,280.32,279.7,279.92,17097.0,280.0,280.32,279.7,279.92,17097.0
2020-06-02 11:10:00,279.81,280.24,278.66,278.8,16139.0,279.81,280.24,278.66,278.8,16139.0
2020-06-02 11:15:00,278.78,280.0,278.77,279.31,14269.0,278.78,280.0,278.77,279.31,14269.0
2020-06-02 11:20:00,279.34,279.74,279.34,279.67,6300.0,279.34,279.74,279.34,279.67,6300.0
2020-06-02 11:25:00,279.8,280.3,279.27,279.9,10975.0,279.8,280.3,279.27,279.9,10975.0
2020-06-02 11:30:00,279.9,280.67,279.77,280.5,10102.0,279.9,280.67,279.77,280.5,10102.0
2020-06-02 11:35:00,280.46,280.46,279.6,279.93,20689.0,280.46,280.46,279.6,279.93,20689.0
2020-06-02 11:40:00,279.93,280.95,279.93,280.95,6063.0,279.93,280.95,279.93,280.95,6063.0
2020-06-02 11:45:00,280.92,281.02,280.62,280.62,8563.0,280.92,281.02,280.62,280.62,8563.0
2020-06-02 11:50:00,280.78,281.16,280.58,280.8,14001.0,280.78,281.16,280.58,280.8,14001.0
2020-06-02 11:55:00,280.83,280.95,280.58,280.78,6513.0,280.83,280.95,280.58,280.78,6513.0
2020-06-02 12:00:00,280.82,281.54,280.76,281.52,15932.0,280.82,281.54,280.76,281.52,15932.0
2020-06-02 12:05:00,281.4,282.14,281.4,281.81,7604.0,281.4,282.14,281.4,281.81,7604.0
2020-06-02 12:10:00,281.88,282.01,281.43,281.75,25343.0,281.88,282.01,281.43,281.75,25343.0
2020-06-02 12:15:00,281.68,282.15,281.48,282.15,6211.0,281.68,282.15,281.48,282.15,6211.0
2020-06-02 12:20:00,282.12,282.45,281.85,282.14,5100.0,282.12,282.45,281.85,282.14,5100.0
2020-06-02 12:25:00,282.05,282.06,281.69,281.69,2825.0,282.05,282.06,281.69,281.69,2825.0
2020-06-02 12:30:00,281.8,281.81,280.97,281.34,10117.0,281.8,281.81,280.97,281.34,10117.0
2020-06-02 12:35:00,281.33,281.33,280.8,280.96,5148.0,281.33,281.33,280.8,280.96,5148.0
2020-06-02 12:40:00,280.97,281.19,280.93,281.09,4652.0,280.97,281.19,280.93,281.09,4652.0
2020-06-02 12:45:00,281.1,281.3,281.02,281.25,3100.0,281.1,281.3,281.02,281.25,3100.0
2020-06-02 12:50:00,281.34,281.97,281.34,281.95,5703.0,281.34,281.97,281.34,281.95,5703.0
2020-06-02 12:55:00,282.0,282.43,281.88,282.27,3755.0,282.0,282.43,281.88,282.27,3755.0
2020-06-02 13:00:00,282.39,282.77,282.39,282.67,4969.0,282.39,282.77,282.39,282.67,4969.0
2020-06-02 13:05:00,282.57,282.71,282.21,282.71,3150.0,282.57,282.71,282.21,282.71,3150.0
2020-06-02 13:10:00,282.49,282.67,282.01,282.07,4535.0,282.49,282.67,282.01,282.07,4535.0
2020-06-02 13:15:00,282.01,282.39,282.01,282.36,4231.0,282.01,282.39,282.01,282.36,4231.0
2020-06-02 13:20:00,282.35,282.53,282.19,282.33,2863.0,282.35,282.53,282.19,282.33,2863.0
2020-06-02 13:25:00,282.39,282.58,282.31,282.58,5340.0,282.39,282.58,282.31,282.58,5340.0
2020-06-02 13:30:00,282.6,282.94,282.43,282.94,4160.0,282.6,282.94,282.43,282.94,4160.0
2020-06-02 13:35:00,282.79,283.23,282.79,283.23,6900.0,282.79,283.23,282.79,283.23,6900.0
2020-06-02 13:40:00,283.17,283.17,282.69,282.95,2320.0,283.17,283.17,282.69,282.95,2320.0
2020-06-02 13:45:00,282.9,283.05,282.86,282.98,2955.0,282.9,283.05,282.86,282.98,2955.0
2020-06-02 13:50:00,282.85,283.14,282.76,282.76,5746.0,282.85,283.14,282.76,282.76,5746.0
2020-06-02 13:55:00,282.81,282.92,282.4,282.4,4502.0,282.81,282.92,282.4,282.4,4502.0
2020-06-02 14:00:00,282.42,282.53,282.12,282.19,10577.0,282.42,282.53,282.12,282.19,10577.0
2020-06-02 14:05:00,282.12,282.28,281.98,282.28,5267.0,282.12,282.28,281.98,282.28,5267.0
2020-06-02 14:10:00,282.3,282.43,282.06,282.12,2935.0,282.3,282.43,282.06,282.12,2935.0
2020-06-02 14:15:00,282.19,282.51,282.05,282.27,16239.0,282.19,282.51,282.05,282.27,16239.0
2020-06-02 14:20:00,282.25,282.74,282.11,282.69,27107.0,282.25,282.74,282.11,282.69,27107.0
2020-06-02 14:25:00,282.82,282.86,282.59,282.86,3954.0,282.82,282.86,282.59,282.86,3954.0
2020-06-02 14:30:00,283.0,283.07,282.34,282.44,3690.0,283.0,283.07,282.34,282.44,3690.0
2020-06-02 14:35:00,282.53,282.88,282.43,282.75,3929.0,282.53,282.88,282.43,282.75,3929.0
2020-06-02 14:40:00,282.91,283.33,282.83,283.13,6320.0,282.91,283.33,282.83,283.13,6320.0
2020-06-02 14:45:00,283.06,283.75,283.06,283.75,8118.0,283.06,283.75,283.06,283.75,8118.0
2020-06-02 14:50:00,283.85,283.89,283.54,283.77,5571.0,283.85,283.89,283.54,283.77,5571.0
2020-06-02 14:55:00,283.87,283.87,283.43,283.47,4527.0,283.87,283.87,283.43,283.47,4527.0
2020-06-02 15:00:00,283.42,283.59,283.42,283.48,15458.0,283.42,283.59,283.42,283.48,15458.0
2020-06-02 15:05:00,283.49,283.62,282.55,282.63,16901.0,283.49,283.62,282.55,282.63,16901.0
2020-06-02 15:10:00,282.59,283.15,282.59,282.95,6168.0,282.59,283.15,282.59,282.95,6168.0
2020-06-02 15:15:00,282.94,283.14,282.8,282.91,22728.0,282.94,283.14,282.8,282.91,22728.0
2020-06-02 15:20:00,282.9,283.15,282.49,282.63,10093.0,282.9,283.15,282.49,282.63,10093.0
2020-06-02 15:25:00,282.61,282.96,282.46,282.96,9242.0,282.61,282.96,282.46,282.96,9242.0
2020-06-02 15:30:00,282.98,283.22,282.83,282.89,11718.0,282.98,283.22,282.83,282.89,11718.0
2020-06-02 15:35:00,282.91,283.36,282.85,283.31,11213.0,282.91,283.36,282.85,283.31,11213.0
2020-06-02 15:40:00,283.25,283.57,283.15,283.5,10500.0,283.25,283.57,283.15,283.5,10500.0
2020-06-02 15:45:00,283.61,283.61,282.93,283.25,15017.0,283.61,283.61,282.93,283.25,15017.0
2020-06-02 15:50:00,283.3,284.42,283.3,284.26,42894.0,283.3,284.42,283.3,284.26,42894.0
2020-06-02 15:55:00,284.3,284.48,283.95,284.21,62598.0,284.3,284.48,283.95,284.21,62598.0
2020-06-03 09:30:00,283.9,283.9,281.08,281.95,28487.0,283.9,283.9,281.08,281.95,28487.0
2020-06-03 09:35:00,281.77,282.17,281.0,281.96,7270.0,281.77,282.17,281.0,281.96,7270.0
2020-06-03 09:40:00,281.66,282.44,280.52,280.68,9933.0,281.66,282.44,280.52,280.68,9933.0
2020-06-03 09:45:00,280.76,281.29,280.19,280.86,16506.0,280.76,281.29,280.19,280.86,16506.0
2020-06-03 09:50:00,280.77,281.07,279.47,279.65,19202.0,280.77,281.07,279.47,279.65,19202.0
2020-06-03 09:55:00,279.75,280.16,279.16,280.0,12672.0,279.75,280.16,279.16,280.0,12672.0
2020-06-03 10:00:00,280.38,280.45,279.43,280.11,16422.0,280.38,280.45,279.43,280.11,16422.0
2020-06-03 10:05:00,279.89,280.06,279.43,280.06,10641.0,279.89,280.06,279.43,280.06,10641.0
2020-06-03 10:10:00,280.12,280.42,277.41,277.91,26139.0,280.12,280.42,277.41,277.91,26139.0
2020-06-03 10:15:00,277.91,278.38,277.72,278.37,11414.0,277.91,278.38,277.72,278.37,11414.0
2020-06-03 10:20:00,278.38,278.44,277.09,277.48,13580.0,278.38,278.44,277.09,277.48,13580.0
2020-06-03 10:25:00,277.6,277.76,276.04,276.36,36749.0,277.6,277.76,276.04,276.36,36749.0
2020-06-03 10:30:00,276.24,277.81,276.04,277.26,23561.0,276.24,277.81,276.04,277.26,23561.0
2020-06-03 10:35:00,277.42,277.45,276.7,276.93,8686.0,277.42,277.45,276.7,276.93,8686.0
2020-06-03 10:40:00,276.62,276.71,276.04,276.21,22284.0,276.62,276.71,276.04,276.21,22284.0
2020-06-03 10:45:00,276.25,277.01,276.25,276.98,8665.0,276.25,277.01,276.25,276.98,8665.0
2020-06-03 10:50:00,276.91,276.99,276.75,276.98,8671.0,276.91,276.99,276.75,276.98,8671.0
2020-06-03 10:55:00,276.99,277.94,276.88,277.36,20169.0,276.99,277.94,276.88,277.36,20169.0
2020-06-03 11:00:00,277.3,277.35,276.89,277.06,7545.0,277.3,277.35,276.89,277.06,7545.0
2020-06-03 11:05:00,276.97,277.26,275.76,275.8,23365.0,276.97,277.26,275.76,275.8,23365.0
2020-06-03 11:10:00,275.79,275.96,275.35,275.87,9375.0,275.79,275.96,275.35,275.87,9375.0
2020-06-03 11:15:00,275.81,276.69,275.77,276.51,16943.0,275.81,276.69,275.77,276.51,16943.0
2020-06-03 11:20:00,276.59,277.13,275.99,277.13,16518.0,276.59,277.13,275.99,277.13,16518.0
2020-06-03 11:25:00,277.01,277.61,276.71,276.86,9135.0,277.01,277.61,276.71,276.86,9135.0
2020-06-03 11:30:00,276.8,277.0,276.49,276.9,8586.0,276.8,277.0,276.49,276.9,8586.0
2020-06-03 11:35:00,276.81,277.02,276.49,276.75,6529.0,276.81,277.02,276.49,276.75,6529.0
2020-06-03 11:40:00,276.91,276.95,276.47,276.82,7527.0,276.91,276.95,276.47,276.82,7527.0
2020-06-03 11:45:00,276.77,276.8,276.41,276.6,5132.0,276.77,276.8,276.41,276.6,5132.0
2020-06-03 11:50:00,276.6,276.6,276.12,276.15,10849.0,276.6,276.6,276.12,276.15,10849.0
2020-06-03 11:55:00,276.17,276.17,275.65,275.96,14425.0,276.17,276.17,275.65,275.96,14425.0
2020-06-03 12:00:00,275.93,275.99,275.5,275.5,15411.0,275.93,275.99,275.5,275.5,15411.0
2020-06-03 12:05:00,275.44,275.55,274.41,274.56,19548.0,275.44,275.55,274.41,274.56,19548.0
2020-06-03 12:10:00,274.5,274.84,274.18,274.19,10377.0,274.5,274.84,274.18,274.19,10377.0
2020-06-03 12:15:00,274.19,274.6,274.06,274.29,8890.0,274.19,274.6,274.06,274.29,8890.0
2020-06-03 12:20:00,274.55,275.22,274.33,275.04,5320.0,274.55,275.22,274.33,275.04,5320.0
2020-06-03 12:25:00,275.1,276.08,275.08,276.08,4390.0,275.1,276.08,275.08,276.08,4390.0
2020-06-03 12:30:00,276.0,276.2,275.72,275.97,2496.0,276.0,276.2,275.72,275.97,2496.0
2020-06-03 12:35:00,275.88,276.47,275.88,276.26,3148.0,275.88,276.47,275.88,276.26,3148.0
2020-06-03 12:40:00,276.19,276.41,276.01,276.36,3274.0,276.19,276.41,276.01,276.36,3274.0
2020-06-03 12:45:00,276.43,276.73,276.09,276.19,5197.0,276.43,276.73,276.09,276.19,5197.0
2020-06-03 12:50:00,276.17,276.3,275.88,276.07,4435.0,276.17,276.3,275.88,276.07,4435.0
2020-06-03 12:55:00,275.91,276.02,275.56,275.56,7945.0,275.91,276.02,275.56,275.56,7945.0
2020-06-03 13:00:00,275.63,275.95,275.5,275.93,6325.0,275.63,275.95,275.5,275.93,6325.0
2020-06-03 13:05:00,276.01,276.07,275.31,275.31,6372.0,276.01,276.07,275.31,275.31,6372.0
2020-06-03 13:10:00,275.4,275.45,275.05,275.36,7346.0,275.4,275.45,275.05,275.36,7346.0
2020-06-03 13:15:00,275.42,275.91,275.0,275.91,26728.0,275.42,275.91,275.0,275.91,26728.0
2020-06-03 13:20:00,275.84,276.0,275.68,275.84,4586.0,275.84,276.0,275.68,275.84,4586.0
2020-06-03 13:25:00,275.86,275.94,275.57,275.89,8916.0,275.86,275.94,275.57,275.89,8916.0
2020-06-03 13:30:00,275.9,276.59,275.9,276.59,14632.0,275.9,276.59,275.9,276.59,14632.0
2020-06-03 13:35:00,276.54,277.09,276.43,277.07,7321.0,276.54,277.09,276.43,277.07,7321.0
2020-06-03 13:40:00,277.02,277.14,276.84,276.97,10571.0,277.02,277.14,276.84,276.97,10571.0
2020-06-03 13:45:00,277.02,277.02,276.54,276.54,4993.0,277.02,277.02,276.54,276.54,4993.0
2020-06-03 13:50:00,276.54,276.97,276.4,276.94,4700.0,276.54,276.97,276.4,276.94,4700.0
2020-06-03 13:55:00,276.94,277.0,276.55,276.7,5888.0,276.94,277.0,276.55,276.7,5888.0
2020-06-03 14:00:00,276.74,277.45,276.71,277.03,8686.0,276.74,277.45,276.71,277.03,8686.0
2020-06-03 14:05:00,277.1,277.27,276.66,276.91,8378.0,277.1,277.27,276.66,276.91,8378.0
2020-06-03 14:10:00,276.78,276.97,276.6,276.68,3270.0,276.78,276.97,276.6,276.68,3270.0
2020-06-03 14:15:00,276.61,276.83,276.16,276.2,14353.0,276.61,276.83,276.16,276.2,14353.0
2020-06-03 14:20:00,276.14,277.33,276.08,277.26,16161.0,276.14,277.33,276.08,277.26,16161.0
2020-06-03 14:25:00,277.25,277.33,276.91,277.01,5818.0,277.25,277.33,276.91,277.01,5818.0
2020-06-03 14:30:00,277.07,277.11,276.74,276.75,3443.0,277.07,277.11,276.74,276.75,3443.0
2020-06-03 14:35:00,276.78,277.33,276.67,277.24,15563.0,276.78,277.33,276.67,277.24,15563.0
2020-06-03 14:40:00,277.26,278.0,277.26,277.97,60367.0,277.26,278.0,277.26,277.97,60367.0
2020-06-03 14:45:00,277.84,278.06,277.66,277.77,8548.0,277.84,278.06,277.66,277.77,8548.0
2020-06-03 14:50:00,277.7,278.29,277.7,278.06,8675.0,277.7,278.29,277.7,278.06,8675.0
2020-06-03 14:55:00,278.1,278.2,277.66,277.75,14919.0,278.1,278.2,277.66,277.75,14919.0
2020-06-03 15:00:00,277.75,277.91,277.44,277.53,12112.0,277.75,277.91,277.44,277.53,12112.0
2020-06-03 15:05:00,277.49,277.63,276.86,277.01,9313.0,277.49,277.63,276.86,277.01,9313.0
2020-06-03 15:10:00,277.06,277.22,276.66,276.76,19067.0,277.06,277.22,276.66,276.76,19067.0
2020-06-03 15:15:00,276.72,276.78,276.18,276.46,15505.0,276.72,276.78,276.18,276.46,15505.0
2020-06-03 15:20:00,276.36,276.9,276.3,276.69,14616.0,276.36,276.9,276.3,276.69,14616.0
2020-06-03 15:25:00,276.75,277.22,276.75,277.01,11604.0,276.75,277.22,276.75,277.01,11604.0
2020-06-03 15:30:00,277.0,277.0,276.26,276.4,10297.0,277.0,277.0,276.26,276.4,10297.0
2020-06-03 15:35:00,276.27,277.08,276.21,277.03,9876.0,276.27,277.08,276.21,277.03,9876.0
2020-06-03 15:40:00,277.04,277.09,276.8,276.96,20352.0,277.04,277.09,276.8,276.96,20352.0
2020-06-03 15:45:00,276.9,277.03,276.71,276.8,25403.0,276.9,277.03,276.71,276.8,25403.0
2020-06-03 15:50:00,277.0,277.37,276.82,277.22,77568.0,277.0,277.37,276.82,277.22,77568.0
2020-06-03 15:55:00,277.23,277.4,276.67,276.79,79066.0,277.23,277.4,276.67,276.79,79066.0
2020-06-04 09:30:00,274.27,277.83,273.91,277.33,51141.0,274.27,277.83,273.91,277.33,51141.0
2020-06-04 09:35:00,277.24,278.89,277.24,278.55,24591.0,277.24,278.89,277.24,278.55,24591.0
2020-06-04 09:40:00,278.66,278.71,277.88,278.12,20295.0,278.66,278.71,277.88,278.12,20295.0
2020-06-04 09:45:00,278.19,279.19,277.89,278.59,16025.0,278.19,279.19,277.89,278.59,16025.0
2020-06-04 09:50:00,278.47,279.29,277.87,278.31,10707.0,278.47,279.29,277.87,278.31,10707.0
2020-06-04 09:55:00,278.5,278.79,277.95,278.28,22747.0,278.5,278.79,277.95,278.28,22747.0
2020-06-04 10:00:00,278.13,278.51,277.17,277.87,14968.0,278.13,278.51,277.17,277.87,14968.0
2020-06-04 10:05:00,278.11,278.3,277.18,278.17,15524.0,278.11,278.3,277.18,278.17,15524.0
2020-06-04 10:10:00,278.07,278.35,277.46,278.19,10574.0,278.07,278.35,277.46,278.19,10574.0
2020-06-04 10:15:00,278.21,278.6,277.68,277.78,13494.0,278.21,278.6,277.68,277.78,13494.0
2020-06-04 10:20:00,277.54,278.21,277.15,277.88,14596.0,277.54,278.21,277.15,277.88,14596.0
2020-06-04 10:25:00,277.88,277.88,276.61,276.69,10722.0,277.88,277.88,276.61,276.69,10722.0
2020-06-04 10:30:00,276.95,277.25,276.41,276.82,17573.0,276.95,277.25,276.41,276.82,17573.0
2020-06-04 10:35:00,276.69,276.85,276.36,276.71,8151.0,276.69,276.85,276.36,276.71,8151.0
2020-06-04 10:40:00,276.81,276.81,276.11,276.11,10176.0,276.81,276.81,276.11,276.11,10176.0
2020-06-04 10:45:00,275.6,275.89,274.73,275.49,8352.0,275.6,275.89,274.73,275.49,8352.0
2020-06-04 10:50:00,275.42,275.79,275.3,275.58,7638.0,275.42,275.79,275.3,275.58,7638.0
2020-06-04 10:55:00,275.47,275.48,274.71,274.79,17848.0,275.47,275.48,274.71,274.79,17848.0
2020-06-04 11:00:00,274.87,275.2,274.71,275.02,4936.0,274.87,275.2,274.71,275.02,4936.0
2020-06-04 11:05:00,275.06,275.17,274.64,274.85,6999.0,275.06,275.17,274.64,274.85,6999.0
2020-06-04 11:10:00,274.8,275.03,274.11,274.49,5544.0,274.8,275.03,274.11,274.49,5544.0
2020-06-04 11:15:00,274.38,274.49,273.45,273.98,6755.0,274.38,274.49,273.45,273.98,6755.0
2020-06-04 11:20:00,274.04,274.29,273.57,273.75,10112.0,274.04,274.29,273.57,273.75,10112.0
2020-06-04 11:25:00,273.74,273.86,273.19,273.46,11105.0,273.74,273.86,273.19,273.46,11105.0
2020-06-04 11:30:00,273.35,273.72,273.02,273.53,15055.0,273.35,273.72,273.02,273.53,15055.0
2020-06-04 11:35:00,273.56,274.2,273.44,274.2,5219.0,273.56,274.2,273.44,274.2,5219.0
2020-06-04 11:40:00,274.28,274.47,273.6,273.8,13004.0,274.28,274.47,273.6,273.8,13004.0
2020-06-04 11:45:00,273.8,274.06,273.59,273.88,19406.0,273.8,274.06,273.59,273.88,19406.0
2020-06-04 11:50:00,273.82,274.23,273.82,274.15,5745.0,273.82,274.23,273.82,274.15,5745.0
2020-06-04 11:55:00,274.23,274.96,274.22,274.57,3300.0,274.23,274.96,274.22,274.57,3300.0
2020-06-04 12:00:00,274.61,274.65,274.33,274.44,5569.0,274.61,274.65,274.33,274.44,5569.0
2020-06-04 12:05:00,274.37,274.37,273.71,273.98,6429.0,274.37,274.37,273.71,273.98,6429.0
2020-06-04 12:10:00,273.9,273.98,273.15,273.21,14605.0,273.9,273.98,273.15,273.21,14605.0
2020-06-04 12:15:00,273.16,273.61,273.02,273.51,7180.0,273.16,273.61,273.02,273.51,7180.0
2020-06-04 12:20:00,273.49,274.6,273.49,274.6,3500.0,273.49,274.6,273.49,274.6,3500.0
2020-06-04 12:25:00,274.63,274.66,274.24,274.48,5763.0,274.63,274.66,274.24,274.48,5763.0
2020-06-04 12:30:00,274.36,274.48,273.55,274.48,10298.0,274.36,274.48,273.55,274.48,10298.0
2020-06-04 12:35:00,274.53,274.63,273.64,273.64,5746.0,274.53,274.63,273.64,273.64,5746.0
2020-06-04 12:40:00,273.53,273.91,273.38,273.38,4730.0,273.53,273.91,273.38,273.38,4730.0
2020-06-04 12:45:00,273.39,274.11,273.21,274.11,6290.0,273.39,274.11,273.21,274.11,6290.0
2020-06-04 12:50:00,274.01,274.26,273.82,273.92,3200.0,274.01,274.26,273.82,273.92,3200.0
2020-06-04 12:55:00,273.83,273.89,273.18,273.3,15331.0,273.83,273.89,273.18,273.3,15331.0
2020-06-04 13:00:00,273.3,273.96,273.08,273.96,5601.0,273.3,273.96,273.08,273.96,5601.0
2020-06-04 13:05:00,273.92,273.92,273.29,273.56,4054.0,273.92,273.92,273.29,273.56,4054.0
2020-06-04 13:10:00,273.8,274.07,273.61,273.66,7212.0,273.8,274.07,273.61,273.66,7212.0
2020-06-04 13:15:00,273.65,273.67,273.32,273.6,6160.0,273.65,273.67,273.32,273.6,6160.0
2020-06-04 13:20:00,273.6,273.91,273.3,273.63,5023.0,273.6,273.91,273.3,273.63,5023.0
2020-06-04 13:25:00,273.61,273.99,273.55,273.85,3400.0,273.61,273.99,273.55,273.85,3400.0
2020-06-04 13:30:00,273.93,274.34,273.92,274.11,6760.0,273.93,274.34,273.92,274.11,6760.0
2020-06-04 13:35:00,274.05,274.25,273.83,274.25,6282.0,274.05,274.25,273.83,274.25,6282.0
2020-06-04 13:40:00,274.36,275.3,274.34,275.04,5971.0,274.36,275.3,274.34,275.04,5971.0
2020-06-04 13:45:00,275.13,275.8,274.68,275.8,11850.0,275.13,275.8,274.68,275.8,11850.0
2020-06-04 13:50:00,275.53,275.53,275.07,275.12,9063.0,275.53,275.53,275.07,275.12,9063.0
2020-06-04 13:55:00,275.16,275.44,274.85,275.22,6680.0,275.16,275.44,274.85,275.22,6680.0
2020-06-04 14:00:00,275.09,275.22,274.75,275.02,4630.0,275.09,275.22,274.75,275.02,4630.0
2020-06-04 14:05:00,274.83,275.03,274.51,274.73,5645.0,274.83,275.03,274.51,274.73,5645.0
2020-06-04 14:10:00,274.72,274.89,274.12,274.76,9072.0,274.72,274.89,274.12,274.76,9072.0
2020-06-04 14:15:00,274.76,275.3,274.5,274.74,6275.0,274.76,275.3,274.5,274.74,6275.0
2020-06-04 14:20:00,274.54,274.88,274.32,274.32,4450.0,274.54,274.88,274.32,274.32,4450.0
2020-06-04 14:25:00,274.34,274.41,274.11,274.31,4274.0,274.34,274.41,274.11,274.31,4274.0
2020-06-04 14:30:00,274.36,274.39,273.38,273.81,6447.0,274.36,274.39,273.38,273.81,6447.0
2020-06-04 14:35:00,273.82,273.96,273.39,273.75,5442.0,273.82,273.96,273.39,273.75,5442.0
2020-06-04 14:40:00,273.75,273.75,273.3,273.49,4638.0,273.75,273.75,273.3,273.49,4638.0
2020-06-04 14:45:00,273.31,273.56,273.13,273.4,6003.0,273.31,273.56,273.13,273.4,6003.0
2020-06-04 14:50:00,273.4,273.57,273.14,273.3,5702.0,273.4,273.57,273.14,273.3,5702.0
2020-06-04 14:55:00,273.39,273.45,272.5,272.5,10532.0,273.39,273.45,272.5,272.5,10532.0
2020-06-04 15:00:00,272.32,273.06,272.28,272.29,7387.0,272.32,273.06,272.28,272.29,7387.0
2020-06-04 15:05:00,272.21,272.33,270.76,271.06,14142.0,272.21,272.33,270.76,271.06,14142.0
2020-06-04 15:10:00,271.21,271.88,271.07,271.88,17369.0,271.21,271.88,271.07,271.88,17369.0
2020-06-04 15:15:00,271.66,271.76,270.8,271.76,16184.0,271.66,271.76,270.8,271.76,16184.0
2020-06-04 15:20:00,271.78,272.36,271.45,271.69,11186.0,271.78,272.36,271.45,271.69,11186.0
2020-06-04 15:25:00,271.75,272.07,271.27,271.73,9368.0,271.75,272.07,271.27,271.73,9368.0
2020-06-04 15:30:00,271.7,272.41,271.58,272.02,22256.0,271.7,272.41,271.58,272.02,22256.0
2020-06-04 15:35:00,271.92,272.37,271.82,272.28,25748.0,271.92,272.37,271.82,272.28,25748.0
2020-06-04 15:40:00,272.2,272.2,271.5,271.63,11629.0,272.2,272.2,271.5,271.63,11629.0
2020-06-04 15:45:00,271.7,272.52,271.37,272.48,23546.0,271.7,272.52,271.37,272.48,23546.0
2020-06-04 15:50:00,272.7,272.95,271.0,272.72,43747.0,272.7,272.95,271.0,272.72,43747.0
2020-06-04 15:55:00,272.78,272.99,272.23,272.74,76093.0,272.78,272.99,272.23,272.74,76093.0
2020-06-05 09:30:00,270.52,271.68,266.0,267.56,54526.0,270.52,271.68,266.0,267.56,54526.0
2020-06-05 09:35:00,267.2,268.6,266.41,266.78,38991.0,267.2,268.6,266.41,266.78,38991.0
2020-06-05 09:40:00,266.8,269.73,266.4,269.53,31720.0,266.8,269.73,266.4,269.53,31720.0
2020-06-05 09:45:00,269.59,270.64,268.86,269.1,44146.0,269.59,270.64,268.86,269.1,44146.0
2020-06-05 09:50:00,269.37,269.98,268.04,269.31,19828.0,269.37,269.98,268.04,269.31,19828.0
2020-06-05 09:55:00,269.05,269.8,268.1,268.4,39728.0,269.05,269.8,268.1,268.4,39728.0
2020-06-05 10:00:00,268.4,269.63,267.52,268.84,21178.0,268.4,269.63,267.52,268.84,21178.0
2020-06-05 10:05:00,268.95,269.11,267.08,267.68,24455.0,268.95,269.11,267.08,267.68,24455.0
2020-06-05 10:10:00,267.61,268.0,266.01,266.84,39641.0,267.61,268.0,266.01,266.84,39641.0
2020-06-05 10:15:00,266.81,266.81,265.38,265.58,41244.0,266.81,266.81,265.38,265.58,41244.0
2020-06-05 10:20:00,265.74,266.48,264.5,266.17,32113.0,265.74,266.48,264.5,266.17,32113.0
2020-06-05 10:25:00,266.24,267.26,266.24,266.88,24374.0,266.24,267.26,266.24,266.88,24374.0
2020-06-05 10:30:00,266.8,268.33,266.59,268.08,21363.0,266.8,268.33,266.59,268.08,21363.0
2020-06-05 10:35:00,268.24,269.24,268.13,268.52,20730.0,268.24,269.24,268.13,268.52,20730.0
2020-06-05 10:40:00,268.67,268.85,267.28,267.29,23553.0,268.67,268.85,267.28,267.29,23553.0
2020-06-05 10:45:00,267.3,267.87,267.0,267.23,9852.0,267.3,267.87,267.0,267.23,9852.0
2020-06-05 10:50:00,267.16,267.17,266.13,266.43,17478.0,267.16,267.17,266.13,266.43,17478.0
2020-06-05 10:55:00,266.34,266.79,266.04,266.22,15305.0,266.34,266.79,266.04,266.22,15305.0
2020-06-05 11:00:00,266.16,266.16,264.86,265.67,24692.0,266.16,266.16,264.86,265.67,24692.0
2020-06-05 11:05:00,265.67,265.7,264.5,264.51,17012.0,265.67,265.7,264.5,264.51,17012.0
2020-06-05 11:10:00,264.66,264.85,264.24,264.62,14007.0,264.66,264.85,264.24,264.62,14007.0
2020-06-05 11:15:00,264.54,264.93,263.88,264.8,17610.0,264.54,264.93,263.88,264.8,17610.0
2020-06-05 11:20:00,264.9,266.16,264.41,266.1,30527.0,264.9,266.16,264.41,266.1,30527.0
2020-06-05 11:25:00,266.19,266.41,265.68,265.84,27819.0,266.19,266.41,265.68,265.84,27819.0
2020-06-05 11:30:00,265.72,266.14,265.0,265.1,24158.0,265.72,266.14,265.0,265.1,24158.0
2020-06-05 11:35:00,265.19,266.03,265.17,265.86,10552.0,265.19,266.03,265.17,265.86,10552.0
2020-06-05 11:40:00,265.85,266.02,265.0,265.54,11288.0,265.85,266.02,265.0,265.54,11288.0
2020-06-05 11:45:00,265.28,265.61,265.15,265.52,8859.0,265.28,265.61,265.15,265.52,8859.0
2020-06-05 11:50:00,265.44,266.1,265.33,265.66,12179.0,265.44,266.1,265.33,265.66,12179.0
2020-06-05 11:55:00,265.69,266.11,265.68,265.76,12237.0,265.69,266.11,265.68,265.76,12237.0
2020-06-05 12:00:00,265.76,265.76,265.14,265.2,9239.0,265.76,265.76,265.14,265.2,9239.0
2020-06-05 12:05:00,265.16,265.52,265.16,265.35,7606.0,265.16,265.52,265.16,265.35,7606.0
2020-06-05 12:10:00,265.43,265.77,265.19,265.22,15153.0,265.43,265.77,265.19,265.22,15153.0
2020-06-05 12:15:00,265.18,265.29,264.43,264.68,30219.0,265.18,265.29,264.43,264.68,30219.0
2020-06-05 12:20:00,264.76,265.07,264.43,264.54,21496.0,264.76,265.07,264.43,264.54,21496.0
2020-06-05 12:25:00,264.43,264.63,263.95,264.12,18696.0,264.43,264.63,263.95,264.12,18696.0
2020-06-05 12:30:00,264.27,264.57,264.0,264.25,14467.0,264.27,264.57,264.0,264.25,14467.0
2020-06-05 12:35:00,264.18,264.19,262.7,262.83,23914.0,264.18,264.19,262.7,262.83,23914.0
2020-06-05 12:40:00,262.83,263.63,262.55,262.69,24844.0,262.83,263.63,262.55,262.69,24844.0
2020-06-05 12:45:00,262.8,263.71,262.8,263.63,18499.0,262.8,263.71,262.8,263.63,18499.0
2020-06-05 12:50:00,263.65,263.75,263.17,263.46,7728.0,263.65,263.75,263.17,263.46,7728.0
2020-06-05 12:55:00,263.54,264.62,263.44,264.53,9684.0,263.54,264.62,263.44,264.53,9684.0
2020-06-05 13:00:00,264.5,264.51,264.0,264.21,12319.0,264.5,264.51,264.0,264.21,12319.0
2020-06-05 13:05:00,264.2,264.4,263.87,264.33,10401.0,264.2,264.4,263.87,264.33,10401.0
2020-06-05 13:10:00,264.35,265.12,264.35,265.08,10575.0,264.35,265.12,264.35,265.08,10575.0
2020-06-05 13:15:00,265.21,265.95,264.99,265.91,11977.0,265.21,265.95,264.99,265.91,11977.0
2020-06-05 13:20:00,265.85,266.17,265.63,266.05,13444.0,265.85,266.17,265.63,266.05,13444.0
2020-06-05 13:25:00,266.16,266.24,265.27,265.77,9132.0,266.16,266.24,265.27,265.77,9132.0
2020-06-05 13:30:00,265.83,266.5,265.78,265.82,8689.0,265.83,266.5,265.78,265.82,8689.0
2020-06-05 13:35:00,265.85,266.53,265.78,266.46,16908.0,265.85,266.53,265.78,266.46,16908.0
2020-06-05 13:40:00,266.52,266.66,266.3,266.45,8934.0,266.52,266.66,266.3,266.45,8934.0
2020-06-05 13:45:00,266.41,266.72,266.2,266.62,5293.0,266.41,266.72,266.2,266.62,5293.0
2020-06-05 13:50:00,266.63,267.49,266.63,266.99,11293.0,266.63,267.49,266.63,266.99,11293.0
2020-06-05 13:55:00,266.99,267.25,266.59,266.92,10948.0,266.99,267.25,266.59,266.92,10948.0
2020-06-05 14:00:00,266.96,267.31,266.72,267.02,14137.0,266.96,267.31,266.72,267.02,14137.0
2020-06-05 14:05:00,266.93,267.16,266.42,266.59,10286.0,266.93,267.16,266.42,266.59,10286.0
2020-06-05 14:10:00,266.74,266.75,265.97,266.02,8711.0,266.74,266.75,265.97,266.02,8711.0
2020-06-05 14:15:00,266.1,266.7,265.83,266.69,13577.0,266.1,266.7,265.83,266.69,13577.0
2020-06-05 14:20:00,266.76,267.27,266.56,267.19,9152.0,266.76,267.27,266.56,267.19,9152.0
2020-06-05 14:25:00,267.13,267.58,267.1,267.15,17248.0,267.13,267.58,267.1,267.15,17248.0
2020-06-05 14:30:00,267.14,267.14,265.74,265.8,13495.0,267.14,267.14,265.74,265.8,13495.0
2020-06-05 14:35:00,265.78,265.83,264.67,264.8,26521.0,265.78,265.83,264.67,264.8,26521.0
2020-06-05 14:40:00,264.91,265.41,264.7,265.27,15676.0,264.91,265.41,264.7,265.27,15676.0
2020-06-05 14:45:00,265.29,265.35,264.52,264.77,19927.0,265.29,265.35,264.52,264.77,19927.0
2020-06-05 14:50:00,264.77,265.17,264.64,264.73,14681.0,264.77,265.17,264.64,264.73,14681.0
2020-06-05 14:55:00,264.82,264.98,264.54,264.54,13286.0,264.82,264.98,264.54,264.54,13286.0
2020-06-05 15:00:00,264.6,264.88,264.27,264.43,17817.0,264.6,264.88,264.27,264.43,17817.0
2020-06-05 15:05:00,264.44,264.69,264.08,264.19,22355.0,264.44,264.69,264.08,264.19,22355.0
2020-06-05 15:10:00,264.18,265.08,264.06,265.08,22975.0,264.18,265.08,264.06,265.08,22975.0
2020-06-05 15:15:00,265.08,265.29,264.38,264.4,19758.0,265.08,265.29,264.38,264.4,19758.0
2020-06-05 15:20:00,264.36,264.63,263.95,264.05,61558.0,264.36,264.63,263.95,264.05,61558.0
2020-06-05 15:25:00,264.14,265.66,264.14,265.19,22470.0,264.14,265.66,264.14,265.19,22470.0
2020-06-05 15:30:00,265.19,265.47,265.0,265.0,23989.0,265.19,265.47,265.0,265.0,23989.0
2020-06-05 15:35:00,264.72,265.19,264.25,265.19,25700.0,264.72,265.19,264.25,265.19,25700.0
2020-06-05 15:40:00,265.17,265.4,264.72,264.76,20225.0,265.17,265.4,264.72,264.76,20225.0
2020-06-05 15:45:00,264.89,265.01,264.07,264.88,24159.0,264.89,265.01,264.07,264.88,24159.0
2020-06-05 15:50:00,265.0,265.78,264.6,265.1,62861.0,265.0,265.78,264.6,265.1,62861.0
2020-06-05 15:55:00,265.1,265.97,265.08,265.69,101956.0,265.1,265.97,265.08,265.69,101956.0
2020-06-08 09:30:00,263.91,264.34,261.28,262.34,61417.0,263.91,264.34,261.28,262.34,61417.0
2020-06-08 09:35:00,262.15,263.7,262.14,263.04,20655.0,262.15,263.7,262.14,263.04,20655.0
2020-06-08 09:40:00,262.81,263.0,261.52,261.52,21652.0,262.81,263.0,261.52,261.52,21652.0
2020-06-08 09:45:00,261.54,262.67,261.52,262.17,25582.0,261.54,262.67,261.52,262.17,25582.0
2020-06-08 09:50:00,262.16,263.33,261.89,263.13,16143.0,262.16,263.33,261.89,263.13,16143.0
2020-06-08 09:55:00,263.42,264.57,263.09,264.22,11043.0,263.42,264.57,263.09,264.22,11043.0
2020-06-08 10:00:00,264.31,264.31,262.41,263.5,18979.0,264.31,264.31,262.41,263.5,18979.0
2020-06-08 10:05:00,263.41,263.67,262.69,262.97,22293.0,263.41,263.67,262.69,262.97,22293.0
2020-06-08 10:10:00,262.68,263.81,262.68,263.35,16703.0,262.68,263.81,262.68,263.35,16703.0
2020-06-08 10:15:00,263.39,263.67,262.82,262.97,9258.0,263.39,263.67,262.82,262.97,9258.0
2020-06-08 10:20:00,262.83,263.19,262.69,263.07,19749.0,262.83,263.19,262.69,263.07,19749.0
2020-06-08 10:25:00,263.07,264.01,262.94,263.87,22533.0,263.07,264.01,262.94,263.87,22533.0
2020-06-08 10:30:00,263.82,264.07,262.89,263.01,35803.0,263.82,264.07,262.89,263.01,35803.0
2020-06-08 10:35:00,263.06,263.41,262.69,263.16,42388.0,263.06,263.41,262.69,263.16,42388.0
2020-06-08 10:40:00,263.08,264.38,263.07,264.24,23507.0,263.08,264.38,263.07,264.24,23507.0
2020-06-08 10:45:00,264.31,265.84,264.31,265.24,24903.0,264.31,265.84,264.31,265.24,24903.0
2020-06-08 10:50:00,265.31,265.79,264.87,264.87,12691.0,265.31,265.79,264.87,264.87,12691.0
2020-06-08 10:55:00,265.06,265.24,264.5,264.77,10441.0,265.06,265.24,264.5,264.77,10441.0
2020-06-08 11:00:00,264.86,265.29,264.71,265.21,9730.0,264.86,265.29,264.71,265.21,9730.0
2020-06-08 11:05:00,265.27,265.4,264.68,264.79,11584.0,265.27,265.4,264.68,264.79,11584.0
2020-06-08 11:10:00,264.79,264.79,263.92,264.11,11616.0,264.79,264.79,263.92,264.11,11616.0
2020-06-08 11:15:00,264.11,264.61,263.62,263.69,6355.0,264.11,264.61,263.62,263.69,6355.0
2020-06-08 11:20:00,263.78,264.66,263.78,264.2,9938.0,263.78,264.66,263.78,264.2,9938.0
2020-06-08 11:25:00,264.39,264.55,264.14,264.55,5886.0,264.39,264.55,264.14,264.55,5886.0
2020-06-08 11:30:00,264.46,264.93,264.04,264.59,12123.0,264.46,264.93,264.04,264.59,12123.0
2020-06-08 11:35:00,264.65,264.66,264.07,264.07,19244.0,264.65,264.66,264.07,264.07,19244.0
2020-06-08 11:40:00,264.17,264.25,263.79,263.83,15484.0,264.17,264.25,263.79,263.83,15484.0
2020-06-08 11:45:00,264.0,264.29,263.93,264.04,12791.0,264.0,264.29,263.93,264.04,12791.0
2020-06-08 11:50:00,264.19,264.54,263.98,264.06,19681.0,264.19,264.54,263.98,264.06,19681.0
2020-06-08 11:55:00,264.14,264.3,263.97,264.04,5258.0,264.14,264.3,263.97,264.04,5258.0
2020-06-08 12:00:00,264.15,264.23,263.5,263.5,6142.0,264.15,264.23,263.5,263.5,6142.0
2020-06-08 12:05:00,263.63,264.18,263.58,264.18,3269.0,263.63,264.18,263.58,264.18,3269.0
2020-06-08 12:10:00,264.01,264.09,263.41,263.41,7377.0,264.01,264.09,263.41,263.41,7377.0
2020-06-08 12:15:00,263.55,263.55,262.85,263.03,14176.0,263.55,263.55,262.85,263.03,14176.0
2020-06-08 12:20:00,263.02,263.56,262.83,263.39,7237.0,263.02,263.56,262.83,263.39,7237.0
2020-06-08 12:25:00,263.5,263.9,263.46,263.9,6398.0,263.5,263.9,263.46,263.9,6398.0
2020-06-08 12:30:00,264.03,264.16,263.57,263.86,6325.0,264.03,264.16,263.57,263.86,6325.0
2020-06-08 12:35:00,263.8,264.05,263.53,263.63,10704.0,263.8,264.05,263.53,263.63,10704.0
2020-06-08 12:40:00,263.63,264.15,263.63,264.01,5327.0,263.63,264.15,263.63,264.01,5327.0
2020-06-08 12:45:00,264.01,264.01,263.07,263.07,10136.0,264.01,264.01,263.07,263.07,10136.0
2020-06-08 12:50:00,263.21,263.54,263.17,263.36,4136.0,263.21,263.54,263.17,263.36,4136.0
2020-06-08 12:55:00,263.41,263.73,263.31,263.6,4701.0,263.41,263.73,263.31,263.6,4701.0
2020-06-08 13:00:00,263.6,263.72,263.3,263.3,5945.0,263.6,263.72,263.3,263.3,5945.0
2020-06-08 13:05:00,263.29,263.51,263.17,263.38,6537.0,263.29,263.51,263.17,263.38,6537.0
2020-06-08 13:10:00,263.47,263.83,263.47,263.82,5826.0,263.47,263.83,263.47,263.82,5826.0
2020-06-08 13:15:00,263.83,264.33,263.83,264.2,8510.0,263.83,264.33,263.83,264.2,8510.0
2020-06-08 13:20:00,264.24,264.41,263.86,263.86,9373.0,264.24,264.41,263.86,263.86,9373.0
2020-06-08 13:25:00,263.94,264.27,263.92,264.13,12436.0,263.94,264.27,263.92,264.13,12436.0
2020-06-08 13:30:00,264.18,264.58,264.15,264.42,8088.0,264.18,264.58,264.15,264.42,8088.0
2020-06-08 13:35:00,264.44,264.63,264.27,264.49,28655.0,264.44,264.63,264.27,264.49,28655.0
2020-06-08 13:40:00,264.49,264.63,263.78,264.03,22615.0,264.49,264.63,263.78,264.03,22615.0
2020-06-08 13:45:00,264.02,264.09,263.7,264.07,4462.0,264.02,264.09,263.7,264.07,4462.0
2020-06-08 13:50:00,264.08,264.17,263.7,263.7,5210.0,264.08,264.17,263.7,263.7,5210.0
2020-06-08 13:55:00,263.7,263.87,263.36,263.7,5941.0,263.7,263.87,263.36,263.7,5941.0
2020-06-08 14:00:00,263.66,264.21,263.56,264.01,6246.0,263.66,264.21,263.56,264.01,6246.0
2020-06-08 14:05:00,264.01,264.02,263.77,263.94,7169.0,264.01,264.02,263.77,263.94,7169.0
2020-06-08 14:10:00,263.85,263.98,263.64,263.87,11486.0,263.85,263.98,263.64,263.87,11486.0
2020-06-08 14:15:00,263.89,264.27,263.79,264.1,10763.0,263.89,264.27,263.79,264.1,10763.0
2020-06-08 14:20:00,264.1,264.42,263.93,264.42,12581.0,264.1,264.42,263.93,264.42,12581.0
2020-06-08 14:25:00,264.5,264.52,263.89,264.06,24781.0,264.5,264.52,263.89,264.06,24781.0
2020-06-08 14:30:00,264.04,264.05,263.81,264.01,3509.0,264.04,264.05,263.81,264.01,3509.0
2020-06-08 14:35:00,264.03,264.25,264.02,264.13,7107.0,264.03,264.25,264.02,264.13,7107.0
2020-06-08 14:40:00,264.14,264.27,263.93,264.04,16321.0,264.14,264.27,263.93,264.04,16321.0
2020-06-08 14:45:00,264.0,264.15,263.87,264.11,12740.0,264.0,264.15,263.87,264.11,12740.0
2020-06-08 14:50:00,264.16,264.96,263.95,264.73,22109.0,264.16,264.96,263.95,264.73,22109.0
2020-06-08 14:55:00,264.61,264.68,264.18,264.27,6800.0,264.61,264.68,264.18,264.27,6800.0
2020-06-08 15:00:00,264.28,264.43,263.8,263.84,13115.0,264.28,264.43,263.8,263.84,13115.0
2020-06-08 15:05:00,263.93,264.43,263.93,264.1,7847.0,263.93,264.43,263.93,264.1,7847.0
2020-06-08 15:10:00,264.05,264.58,263.85,263.9,19731.0,264.05,264.58,263.85,263.9,19731.0
2020-06-08 15:15:00,263.74,264.29,263.41,264.11,20610.0,263.74,264.29,263.41,264.11,20610.0
2020-06-08 15:20:00,264.1,264.21,263.81,263.82,12068.0,264.1,264.21,263.81,263.82,12068.0
2020-06-08 15:25:00,263.81,263.86,263.36,263.54,12434.0,263.81,263.86,263.36,263.54,12434.0
2020-06-08 15:30:00,263.53,263.96,263.53,263.64,12620.0,263.53,263.96,263.53,263.64,12620.0
2020-06-08 15:35:00,263.6,263.97,263.58,263.88,15856.0,263.6,263.97,263.58,263.88,15856.0
2020-06-08 15:40:00,263.82,264.44,263.81,264.01,26128.0,263.82,264.44,263.81,264.01,26128.0
2020-06-08 15:45:00,264.01,264.12,262.96,263.38,35122.0,264.01,264.12,262.96,263.38,35122.0
2020-06-08 15:50:00,263.48,264.35,263.1,264.14,57752.0,263.48,264.35,263.1,264.14,57752.0
2020-06-08 15:55:00,264.22,265.16,263.98,265.02,100455.0,264.22,265.16,263.98,265.02,100455.0
2020-06-09 09:30:00,266.99,267.86,265.09,267.43,59700.0,266.99,267.86,265.09,267.43,59700.0
2020-06-09 09:35:00,267.43,269.0,266.27,268.17,35490.0,267.43,269.0,266.27,268.17,35490.0
2020-06-09 09:40:00,268.28,270.45,267.88,270.17,45483.0,268.28,270.45,267.88,270.17,45483.0
2020-06-09 09:45:00,270.26,270.95,268.38,270.21,36298.0,270.26,270.95,268.38,270.21,36298.0
2020-06-09 09:50:00,270.22,272.28,270.21,272.03,33025.0,270.22,272.28,270.21,272.03,33025.0
2020-06-09 09:55:00,271.88,273.11,271.87,272.36,40480.0,271.88,273.11,271.87,272.36,40480.0
2020-06-09 10:00:00,272.59,272.66,269.53,272.29,28525.0,272.59,272.66,269.53,272.29,28525.0
2020-06-09 10:05:00,272.31,273.82,271.38,273.82,29247.0,272.31,273.82,271.38,273.82,29247.0
2020-06-09 10:10:00,273.69,273.99,272.93,273.11,28578.0,273.69,273.99,272.93,273.11,28578.0
2020-06-09 10:15:00,273.02,273.44,271.75,273.01,24353.0,273.02,273.44,271.75,273.01,24353.0
2020-06-09 10:20:00,273.08,273.22,272.25,272.25,22700.0,273.08,273.22,272.25,272.25,22700.0
2020-06-09 10:25:00,272.27,272.84,271.66,271.76,15290.0,272.27,272.84,271.66,271.76,15290.0
2020-06-09 10:30:00,271.82,272.28,271.55,271.87,27669.0,271.82,272.28,271.55,271.87,27669.0
2020-06-09 10:35:00,271.79,272.1,271.06,271.21,17327.0,271.79,272.1,271.06,271.21,17327.0
2020-06-09 10:40:00,271.33,273.45,271.33,273.38,17989.0,271.33,273.45,271.33,273.38,17989.0
2020-06-09 10:45:00,273.43,273.46,271.24,271.51,24191.0,273.43,273.46,271.24,271.51,24191.0
2020-06-09 10:50:00,271.5,272.23,271.17,271.84,25095.0,271.5,272.23,271.17,271.84,25095.0
2020-06-09 10:55:00,271.85,273.12,271.77,273.12,23748.0,271.85,273.12,271.77,273.12,23748.0
2020-06-09 11:00:00,273.07,273.81,273.04,273.72,22481.0,273.07,273.81,273.04,273.72,22481.0
2020-06-09 11:05:00,273.71,273.74,272.76,273.42,19681.0,273.71,273.74,272.76,273.42,19681.0
2020-06-09 11:10:00,273.58,273.8,273.08,273.2,19672.0,273.58,273.8,273.08,273.2,19672.0
2020-06-09 11:15:00,273.29,273.9,273.17,273.9,15767.0,273.29,273.9,273.17,273.9,15767.0
2020-06-09 11:20:00,273.88,274.27,273.21,274.12,17362.0,273.88,274.27,273.21,274.12,17362.0
2020-06-09 11:25:00,274.12,274.95,274.03,274.37,18357.0,274.12,274.95,274.03,274.37,18357.0
2020-06-09 11:30:00,274.4,275.14,273.71,274.15,12767.0,274.4,275.14,273.71,274.15,12767.0
2020-06-09 11:35:00,274.14,274.21,273.57,273.82,9716.0,274.14,274.21,273.57,273.82,9716.0
2020-06-09 11:40:00,273.84,274.35,272.91,273.0,13433.0,273.84,274.35,272.91,273.0,13433.0
2020-06-09 11:45:00,272.9,273.17,271.87,272.45,19897.0,272.9,273.17,271.87,272.45,19897.0
2020-06-09 11:50:00,272.53,273.33,272.43,273.06,18677.0,272.53,273.33,272.43,273.06,18677.0
2020-06-09 11:55:00,273.09,273.94,273.0,273.94,6354.0,273.09,273.94,273.0,273.94,6354.0
2020-06-09 12:00:00,274.02,274.48,273.04,273.09,14322.0,274.02,274.48,273.04,273.09,14322.0
2020-06-09 12:05:00,273.28,273.28,272.44,272.68,11600.0,273.28,273.28,272.44,272.68,11600.0
2020-06-09 12:10:00,272.58,273.88,272.48,273.65,13601.0,272.58,273.88,272.48,273.65,13601.0
2020-06-09 12:15:00,273.66,274.47,273.57,274.25,8523.0,273.66,274.47,273.57,274.25,8523.0
2020-06-09 12:20:00,274.37,275.04,274.29,274.42,13936.0,274.37,275.04,274.29,274.42,13936.0
2020-06-09 12:25:00,274.37,274.55,273.98,274.43,10276.0,274.37,274.55,273.98,274.43,10276.0
2020-06-09 12:30:00,274.43,274.45,272.98,273.08,16397.0,274.43,274.45,272.98,273.08,16397.0
2020-06-09 12:35:00,272.94,274.4,272.94,274.19,5734.0,272.94,274.4,272.94,274.19,5734.0
2020-06-09 12:40:00,274.24,274.44,273.81,274.25,9627.0,274.24,274.44,273.81,274.25,9627.0
2020-06-09 12:45:00,274.41,274.93,274.08,274.24,11146.0,274.41,274.93,274.08,274.24,11146.0
2020-06-09 12:50:00,274.21,274.59,273.76,274.37,9233.0,274.21,274.59,273.76,274.37,9233.0
2020-06-09 12:55:00,274.41,274.41,273.58,273.8,9680.0,274.41,274.41,273.58,273.8,9680.0
2020-06-09 13:00:00,273.83,273.91,273.34,273.54,5992.0,273.83,273.91,273.34,273.54,5992.0
2020-06-09 13:05:00,273.48,274.15,273.33,273.33,11541.0,273.48,274.15,273.33,273.33,11541.0
2020-06-09 13:10:00,273.35,273.35,272.81,272.81,9844.0,273.35,273.35,272.81,272.81,9844.0
2020-06-09 13:15:00,272.87,273.3,272.87,273.07,9878.0,272.87,273.3,272.87,273.07,9878.0
2020-06-09 13:20:00,273.1,273.51,273.06,273.12,11597.0,273.1,273.51,273.06,273.12,11597.0
2020-06-09 13:25:00,273.03,273.82,272.99,273.56,14697.0,273.03,273.82,272.99,273.56,14697.0
2020-06-09 13:30:00,273.64,274.6,273.54,274.5,15497.0,273.64,274.6,273.54,274.5,15497.0
2020-06-09 13:35:00,274.61,274.83,274.1,274.18,10379.0,274.61,274.83,274.1,274.18,10379.0
2020-06-09 13:40:00,274.1,274.36,273.95,274.13,11413.0,274.1,274.36,273.95,274.13,11413.0
2020-06-09 13:45:00,274.06,274.06,273.5,273.5,17527.0,274.06,274.06,273.5,273.5,17527.0
2020-06-09 13:50:00,273.54,274.09,273.49,274.09,15691.0,273.54,274.09,273.49,274.09,15691.0
2020-06-09 13:55:00,274.09,274.56,274.01,274.3,10193.0,274.09,274.56,274.01,274.3,10193.0
2020-06-09 14:00:00,274.27,274.46,273.64,274.24,19254.0,274.27,274.46,273.64,274.24,19254.0
2020-06-09 14:05:00,274.13,274.14,273.29,273.35,11864.0,274.13,274.14,273.29,273.35,11864.0
2020-06-09 14:10:00,273.3,273.6,273.2,273.4,11601.0,273.3,273.6,273.2,273.4,11601.0
2020-06-09 14:15:00,273.34,273.34,272.71,273.06,11315.0,273.34,273.34,272.71,273.06,11315.0
2020-06-09 14:20:00,273.02,273.21,272.64,273.15,8823.0,273.02,273.21,272.64,273.15,8823.0
2020-06-09 14:25:00,273.26,273.48,272.77,273.04,11592.0,273.26,273.48,272.77,273.04,11592.0
2020-06-09 14:30:00,273.03,273.34,272.99,273.19,9263.0,273.03,273.34,272.99,273.19,9263.0
2020-06-09 14:35:00,273.22,273.23,272.79,272.94,11191.0,273.22,273.23,272.79,272.94,11191.0
2020-06-09 14:40:00,272.88,273.29,272.75,272.94,9816.0,272.88,273.29,272.75,272.94,9816.0
2020-06-09 14:45:00,273.04,273.23,272.52,273.05,9083.0,273.04,273.23,272.52,273.05,9083.0
2020-06-09 14:50:00,273.21,273.25,272.22,272.22,12412.0,273.21,273.25,272.22,272.22,12412.0
2020-06-09 14:55:00,272.26,272.42,271.71,271.82,13003.0,272.26,272.42,271.71,271.82,13003.0
2020-06-09 15:00:00,271.71,271.71,271.0,271.15,25392.0,271.71,271.71,271.0,271.15,25392.0
2020-06-09 15:05:00,271.3,271.49,270.97,271.41,14330.0,271.3,271.49,270.97,271.41,14330.0
2020-06-09 15:10:00,271.5,271.81,271.46,271.77,20176.0,271.5,271.81,271.46,271.77,20176.0
2020-06-09 15:15:00,271.74,272.26,271.73,272.19,15088.0,271.74,272.26,271.73,272.19,15088.0
2020-06-09 15:20:00,272.37,272.4,271.6,271.85,14939.0,272.37,272.4,271.6,271.85,14939.0
2020-06-09 15:25:00,271.88,272.36,271.88,271.99,11697.0,271.88,272.36,271.88,271.99,11697.0
2020-06-09 15:30:00,271.92,272.41,271.29,271.29,19720.0,271.92,272.41,271.29,271.29,19720.0
2020-06-09 15:35:00,271.28,271.39,270.83,271.28,24233.0,271.28,271.39,270.83,271.28,24233.0
2020-06-09 15:40:00,271.25,272.19,271.25,271.56,21994.0,271.25,272.19,271.25,271.56,21994.0
2020-06-09 15:45:00,271.55,271.72,270.86,270.86,39564.0,271.55,271.72,270.86,270.86,39564.0
2020-06-09 15:50:00,270.86,271.32,270.58,271.01,69303.0,270.86,271.32,270.58,271.01,69303.0
2020-06-09 15:55:00,271.05,271.32,270.43,270.72,153230.0,271.05,271.32,270.43,270.72,153230.0
2020-06-10 09:30:00,275.76,277.9,274.52,275.07,44636.0,275.76,277.9,274.52,275.07,44636.0
2020-06-10 09:35:00,275.73,276.8,275.25,276.8,16949.0,275.73,276.8,275.25,276.8,16949.0
2020-06-10 09:40:00,276.72,277.04,275.06,275.06,12865.0,276.72,277.04,275.06,275.06,12865.0
2020-06-10 09:45:00,275.3,275.35,274.39,275.13,12243.0,275.3,275.35,274.39,275.13,12243.0
2020-06-10 09:50:00,275.23,275.39,274.46,274.79,11422.0,275.23,275.39,274.46,274.79,11422.0
2020-06-10 09:55:00,275.17,275.95,274.31,274.47,16251.0,275.17,275.95,274.31,274.47,16251.0
2020-06-10 10:00:00,274.67,274.88,274.28,274.6,14220.0,274.67,274.88,274.28,274.6,14220.0
2020-06-10 10:05:00,274.51,275.31,273.73,274.99,19902.0,274.51,275.31,273.73,274.99,19902.0
2020-06-10 10:10:00,274.68,276.73,274.63,276.56,20188.0,274.68,276.73,274.63,276.56,20188.0
2020-06-10 10:15:00,276.57,277.1,275.87,276.49,11418.0,276.57,277.1,275.87,276.49,11418.0
2020-06-10 10:20:00,276.46,276.67,275.76,275.9,21674.0,276.46,276.67,275.76,275.9,21674.0
2020-06-10 10:25:00,275.81,276.16,274.94,275.38,11103.0,275.81,276.16,274.94,275.38,11103.0
2020-06-10 10:30:00,275.67,275.7,275.12,275.46,9849.0,275.67,275.7,275.12,275.46,9849.0
2020-06-10 10:35:00,275.33,275.36,273.66,273.97,15101.0,275.33,275.36,273.66,273.97,15101.0
2020-06-10 10:40:00,273.77,275.0,273.77,274.86,14114.0,273.77,275.0,273.77,274.86,14114.0
2020-06-10 10:45:00,275.1,275.74,275.08,275.11,8267.0,275.1,275.74,275.08,275.11,8267.0
2020-06-10 10:50:00,275.15,275.25,274.41,274.77,13690.0,275.15,275.25,274.41,274.77,13690.0
2020-06-10 10:55:00,274.62,274.62,273.39,274.54,13602.0,274.62,274.62,273.39,274.54,13602.0
2020-06-10 11:00:00,274.47,274.62,274.15,274.24,11745.0,274.47,274.62,274.15,274.24,11745.0
2020-06-10 11:05:00,274.23,274.81,274.15,274.65,13259.0,274.23,274.81,274.15,274.65,13259.0
2020-06-10 11:10:00,274.71,275.51,274.56,275.46,19683.0,274.71,275.51,274.56,275.46,19683.0
2020-06-10 11:15:00,275.58,276.09,275.57,276.05,10443.0,275.58,276.09,275.57,276.05,10443.0
2020-06-10 11:20:00,275.97,276.25,275.87,276.09,7327.0,275.97,276.25,275.87,276.09,7327.0
2020-06-10 11:25:00,276.19,276.77,276.19,276.58,10619.0,276.19,276.77,276.19,276.58,10619.0
2020-06-10 11:30:00,276.41,276.63,276.06,276.4,9589.0,276.41,276.63,276.06,276.4,9589.0
2020-06-10 11:35:00,276.21,276.29,275.68,276.03,9053.0,276.21,276.29,275.68,276.03,9053.0
2020-06-10 11:40:00,276.19,276.31,274.91,274.94,7561.0,276.19,276.31,274.91,274.94,7561.0
2020-06-10 11:45:00,275.17,275.17,274.28,274.34,6785.0,275.17,275.17,274.28,274.34,6785.0
2020-06-10 11:50:00,274.39,274.62,273.79,274.02,11468.0,274.39,274.62,273.79,274.02,11468.0
2020-06-10 11:55:00,273.95,273.97,273.19,273.24,9225.0,273.95,273.97,273.19,273.24,9225.0
2020-06-10 12:00:00,273.24,273.24,272.37,272.7,8689.0,273.24,273.24,272.37,272.7,8689.0
2020-06-10 12:05:00,272.69,272.69,272.07,272.24,9858.0,272.69,272.69,272.07,272.24,9858.0
2020-06-10 12:10:00,272.33,272.93,272.29,272.77,5680.0,272.33,272.93,272.29,272.77,5680.0
2020-06-10 12:15:00,272.92,273.45,272.8,273.45,5423.0,272.92,273.45,272.8,273.45,5423.0
2020-06-10 12:20:00,273.46,273.61,273.05,273.36,5150.0,273.46,273.61,273.05,273.36,5150.0
2020-06-10 12:25:00,273.35,273.67,273.13,273.37,4263.0,273.35,273.67,273.13,273.37,4263.0
2020-06-10 12:30:00,273.3,274.17,273.28,274.04,6035.0,273.3,274.17,273.28,274.04,6035.0
2020-06-10 12:35:00,274.04,274.57,273.97,274.17,8814.0,274.04,274.57,273.97,274.17,8814.0
2020-06-10 12:40:00,274.2,274.22,273.71,273.83,4375.0,274.2,274.22,273.71,273.83,4375.0
2020-06-10 12:45:00,273.83,273.96,273.2,273.39,4960.0,273.83,273.96,273.2,273.39,4960.0
2020-06-10 12:50:00,273.39,273.48,272.95,272.96,5784.0,273.39,273.48,272.95,272.96,5784.0
2020-06-10 12:55:00,273.0,273.19,272.52,272.85,8098.0,273.0,273.19,272.52,272.85,8098.0
2020-06-10 13:00:00,272.73,272.97,272.49,272.84,6810.0,272.73,272.97,272.49,272.84,6810.0
2020-06-10 13:05:00,272.74,273.5,272.72,273.18,4430.0,272.74,273.5,272.72,273.18,4430.0
2020-06-10 13:10:00,273.15,273.36,272.89,272.98,10036.0,273.15,273.36,272.89,272.98,10036.0
2020-06-10 13:15:00,273.05,273.54,272.97,273.29,8962.0,273.05,273.54,272.97,273.29,8962.0
2020-06-10 13:20:00,273.3,273.54,272.85,273.17,6892.0,273.3,273.54,272.85,273.17,6892.0
2020-06-10 13:25:00,273.07,273.45,272.97,273.28,10986.0,273.07,273.45,272.97,273.28,10986.0
2020-06-10 13:30:00,273.09,273.38,273.02,273.24,2729.0,273.09,273.38,273.02,273.24,2729.0
2020-06-10 13:35:00,273.07,273.32,272.99,273.29,3616.0,273.07,273.32,272.99,273.29,3616.0
2020-06-10 13:40:00,273.26,273.43,272.96,272.96,5997.0,273.26,273.43,272.96,272.96,5997.0
2020-06-10 13:45:00,272.96,273.28,272.95,273.05,3319.0,272.96,273.28,272.95,273.05,3319.0
2020-06-10 13:50:00,272.98,272.98,272.38,272.56,7642.0,272.98,272.98,272.38,272.56,7642.0
2020-06-10 13:55:00,272.45,272.46,272.19,272.19,3808.0,272.45,272.46,272.19,272.19,3808.0
2020-06-10 14:00:00,272.42,274.0,272.18,273.48,10439.0,272.42,274.0,272.18,273.48,10439.0
2020-06-10 14:05:00,273.65,273.71,272.57,272.74,9885.0,273.65,273.71,272.57,272.74,9885.0
2020-06-10 14:10:00,272.63,273.8,272.63,273.79,12667.0,272.63,273.8,272.63,273.79,12667.0
2020-06-10 14:15:00,273.81,274.28,273.56,273.86,10605.0,273.81,274.28,273.56,273.86,10605.0
2020-06-10 14:20:00,273.75,274.16,273.47,273.8,11654.0,273.75,274.16,273.47,273.8,11654.0
2020-06-10 14:25:00,273.86,273.94,273.52,273.74,10883.0,273.86,273.94,273.52,273.74,10883.0
2020-06-10 14:30:00,273.87,273.87,272.81,272.96,8497.0,273.87,273.87,272.81,272.96,8497.0
2020-06-10 14:35:00,273.04,273.52,273.03,273.32,11495.0,273.04,273.52,273.03,273.32,11495.0
2020-06-10 14:40:00,273.32,273.79,272.57,273.58,9100.0,273.32,273.79,272.57,273.58,9100.0
2020-06-10 14:45:00,273.44,273.55,272.22,272.62,14038.0,273.44,273.55,272.22,272.62,14038.0
2020-06-10 14:50:00,272.72,272.99,271.81,272.1,14237.0,272.72,272.99,271.81,272.1,14237.0
2020-06-10 14:55:00,272.15,273.32,272.12,273.08,10369.0,272.15,273.32,272.12,273.08,10369.0
2020-06-10 15:00:00,273.07,273.32,272.46,272.92,11100.0,273.07,273.32,272.46,272.92,11100.0
2020-06-10 15:05:00,273.14,274.82,273.05,274.5,10493.0,273.14,274.82,273.05,274.5,10493.0
2020-06-10 15:10:00,274.18,274.86,274.11,274.86,13440.0,274.18,274.86,274.11,274.86,13440.0
2020-06-10 15:15:00,274.8,275.12,274.12,274.98,10710.0,274.8,275.12,274.12,274.98,10710.0
2020-06-10 15:20:00,274.85,275.01,274.39,275.01,11961.0,274.85,275.01,274.39,275.01,11961.0
2020-06-10 15:25:00,275.0,276.39,274.95,276.02,17286.0,275.0,276.39,274.95,276.02,17286.0
2020-06-10 15:30:00,275.95,276.35,275.52,275.56,12982.0,275.95,276.35,275.52,275.56,12982.0
2020-06-10 15:35:00,275.6,276.14,275.39,276.14,14412.0,275.6,276.14,275.39,276.14,14412.0
2020-06-10 15:40:00,276.07,276.17,275.6,276.08,7999.0,276.07,276.17,275.6,276.08,7999.0
2020-06-10 15:45:00,276.08,276.1,275.29,275.74,27419.0,276.08,276.1,275.29,275.74,27419.0
2020-06-10 15:50:00,275.6,275.99,274.67,275.0,28495.0,275.6,275.99,274.67,275.0,28495.0
2020-06-10 15:55:00,275.0,275.04,274.01,274.01,45155.0,275.0,275.04,274.01,274.01,45155.0
2020-06-11 09:30:00,275.56,276.36,274.04,274.77,78922.0,275.56,276.36,274.04,274.77,78922.0
2020-06-11 09:35:00,274.91,276.27,272.76,273.32,16555.0,274.91,276.27,272.76,273.32,16555.0
2020-06-11 09:40:00,273.23,274.82,272.87,273.65,11497.0,273.23,274.82,272.87,273.65,11497.0
2020-06-11 09:45:00,273.76,275.43,273.09,275.43,10294.0,273.76,275.43,273.09,275.43,10294.0
2020-06-11 09:50:00,275.16,276.18,274.77,274.96,18825.0,275.16,276.18,274.77,274.96,18825.0
2020-06-11 09:55:00,275.1,276.04,274.6,276.04,9431.0,275.1,276.04,274.6,276.04,9431.0
2020-06-11 10:00:00,276.02,276.05,274.75,275.38,15947.0,276.02,276.05,274.75,275.38,15947.0
2020-06-11 10:05:00,275.46,276.01,274.91,275.1,5959.0,275.46,276.01,274.91,275.1,5959.0
2020-06-11 10:10:00,275.33,275.66,274.91,275.55,7417.0,275.33,275.66,274.91,275.55,7417.0
2020-06-11 10:15:00,275.47,275.47,273.76,274.04,7451.0,275.47,275.47,273.76,274.04,7451.0
2020-06-11 10:20:00,274.19,274.58,273.45,273.76,7787.0,274.19,274.58,273.45,273.76,7787.0
2020-06-11 10:25:00,273.72,273.72,272.0,272.09,17478.0,273.72,273.72,272.0,272.09,17478.0
2020-06-11 10:30:00,272.35,273.4,272.15,273.4,17051.0,272.35,273.4,272.15,273.4,17051.0
2020-06-11 10:35:00,273.29,274.18,273.03,274.18,12526.0,273.29,274.18,273.03,274.18,12526.0
2020-06-11 10:40:00,273.99,274.39,273.74,273.81,7896.0,273.99,274.39,273.74,273.81,7896.0
2020-06-11 10:45:00,273.97,274.21,273.31,273.44,4764.0,273.97,274.21,273.31,273.44,4764.0
2020-06-11 10:50:00,273.47,273.53,272.63,272.7,8041.0,273.47,273.53,272.63,272.7,8041.0
2020-06-11 10:55:00,272.45,272.49,272.04,272.05,7317.0,272.45,272.49,272.04,272.05,7317.0
2020-06-11 11:00:00,272.0,272.61,271.94,272.32,30298.0,272.0,272.61,271.94,272.32,30298.0
2020-06-11 11:05:00,272.31,273.21,271.83,272.36,15334.0,272.31,273.21,271.83,272.36,15334.0
2020-06-11 11:10:00,272.09,272.38,271.46,271.63,3912.0,272.09,272.38,271.46,271.63,3912.0
2020-06-11 11:15:00,271.75,272.27,271.21,271.92,8615.0,271.75,272.27,271.21,271.92,8615.0
2020-06-11 11:20:00,271.99,272.43,271.53,271.83,4754.0,271.99,272.43,271.53,271.83,4754.0
2020-06-11 11:25:00,271.47,271.47,271.11,271.41,2602.0,271.47,271.47,271.11,271.41,2602.0
2020-06-11 11:30:00,271.34,271.46,270.76,270.76,4892.0,271.34,271.46,270.76,270.76,4892.0
2020-06-11 11:35:00,270.78,271.32,270.76,271.03,3900.0,270.78,271.32,270.76,271.03,3900.0
2020-06-11 11:40:00,270.97,271.08,270.48,270.72,5428.0,270.97,271.08,270.48,270.72,5428.0
2020-06-11 11:45:00,270.63,270.65,269.48,269.54,14821.0,270.63,270.65,269.48,269.54,14821.0
2020-06-11 11:50:00,269.35,270.68,269.35,270.68,13558.0,269.35,270.68,269.35,270.68,13558.0
2020-06-11 11:55:00,270.41,271.36,270.41,271.36,6169.0,270.41,271.36,270.41,271.36,6169.0
2020-06-11 12:00:00,271.32,271.32,270.8,270.8,7602.0,271.32,271.32,270.8,270.8,7602.0
2020-06-11 12:05:00,270.7,270.86,269.32,269.6,8053.0,270.7,270.86,269.32,269.6,8053.0
2020-06-11 12:10:00,269.69,269.87,269.44,269.74,4778.0,269.69,269.87,269.44,269.74,4778.0
2020-06-11 12:15:00,269.63,269.71,268.26,268.36,18237.0,269.63,269.71,268.26,268.36,18237.0
2020-06-11 12:20:00,268.3,268.79,268.0,268.04,12730.0,268.3,268.79,268.0,268.04,12730.0
2020-06-11 12:25:00,268.0,268.36,267.17,268.32,23157.0,268.0,268.36,267.17,268.32,23157.0
2020-06-11 12:30:00,268.31,268.52,267.75,268.25,9243.0,268.31,268.52,267.75,268.25,9243.0
2020-06-11 12:35:00,268.37,268.83,268.2,268.42,6143.0,268.37,268.83,268.2,268.42,6143.0
2020-06-11 12:40:00,268.55,268.59,267.78,268.06,6114.0,268.55,268.59,267.78,268.06,6114.0
2020-06-11 12:45:00,268.07,268.43,267.15,267.19,8034.0,268.07,268.43,267.15,267.19,8034.0
2020-06-11 12:50:00,267.11,267.15,266.21,266.46,14599.0,267.11,267.15,266.21,266.46,14599.0
2020-06-11 12:55:00,266.41,267.09,266.26,266.47,5819.0,266.41,267.09,266.26,266.47,5819.0
2020-06-11 13:00:00,266.2,267.28,266.13,267.28,9988.0,266.2,267.28,266.13,267.28,9988.0
2020-06-11 13:05:00,267.02,267.2,266.57,266.57,11448.0,267.02,267.2,266.57,266.57,11448.0
2020-06-11 13:10:00,266.56,267.03,266.3,266.44,7775.0,266.56,267.03,266.3,266.44,7775.0
2020-06-11 13:15:00,266.41,266.82,266.22,266.22,7309.0,266.41,266.82,266.22,266.22,7309.0
2020-06-11 13:20:00,266.41,266.89,266.41,266.68,4124.0,266.41,266.89,266.41,266.68,4124.0
2020-06-11 13:25:00,266.53,266.73,265.71,265.98,9718.0,266.53,266.73,265.71,265.98,9718.0
2020-06-11 13:30:00,265.99,266.23,265.57,266.23,6804.0,265.99,266.23,265.57,266.23,6804.0
2020-06-11 13:35:00,266.2,266.31,265.33,265.41,5170.0,266.2,266.31,265.33,265.41,5170.0
2020-06-11 13:40:00,265.33,266.73,265.21,265.92,15051.0,265.33,266.73,265.21,265.92,15051.0
2020-06-11 13:45:00,266.06,266.53,266.06,266.1,4300.0,266.06,266.53,266.06,266.1,4300.0
2020-06-11 13:50:00,265.9,266.43,265.71,266.41,5160.0,265.9,266.43,265.71,266.41,5160.0
2020-06-11 13:55:00,266.35,266.64,265.98,266.63,4975.0,266.35,266.64,265.98,266.63,4975.0
2020-06-11 14:00:00,266.38,266.47,265.77,266.27,15728.0,266.38,266.47,265.77,266.27,15728.0
2020-06-11 14:05:00,266.27,266.89,266.27,266.31,5207.0,266.27,266.89,266.27,266.31,5207.0
2020-06-11 14:10:00,266.31,266.63,266.16,266.38,9742.0,266.31,266.63,266.16,266.38,9742.0
2020-06-11 14:15:00,266.35,266.65,266.34,266.56,4400.0,266.35,266.65,266.34,266.56,4400.0
2020-06-11 14:20:00,266.51,267.6,266.36,267.6,9912.0,266.51,267.6,266.36,267.6,9912.0
2020-06-11 14:25:00,267.57,268.22,267.39,267.86,10551.0,267.57,268.22,267.39,267.86,10551.0
2020-06-11 14:30:00,267.93,268.17,266.8,266.81,9549.0,267.93,268.17,266.8,266.81,9549.0
2020-06-11 14:35:00,266.74,266.75,265.92,266.22,7523.0,266.74,266.75,265.92,266.22,7523.0
2020-06-11 14:40:00,266.18,266.18,265.13,265.78,14790.0,266.18,266.18,265.13,265.78,14790.0
2020-06-11 14:45:00,265.9,266.06,265.28,265.39,17050.0,265.9,266.06,265.28,265.39,17050.0
2020-06-11 14:50:00,265.39,265.62,264.62,264.88,8297.0,265.39,265.62,264.62,264.88,8297.0
2020-06-11 14:55:00,264.81,265.88,264.52,265.87,8571.0,264.81,265.88,264.52,265.87,8571.0
2020-06-11 15:00:00,265.73,266.82,265.58,266.75,7782.0,265.73,266.82,265.58,266.75,7782.0
2020-06-11 15:05:00,266.79,267.23,266.26,267.23,9725.0,266.79,267.23,266.26,267.23,9725.0
2020-06-11 15:10:00,266.91,267.62,266.42,266.5,5761.0,266.91,267.62,266.42,266.5,5761.0
2020-06-11 15:15:00,266.19,266.78,265.5,265.96,14157.0,266.19,266.78,265.5,265.96,14157.0
2020-06-11 15:20:00,265.82,266.01,264.83,264.84,8090.0,265.82,266.01,264.83,264.84,8090.0
2020-06-11 15:25:00,264.85,265.63,264.54,265.22,13066.0,264.85,265.63,264.54,265.22,13066.0
2020-06-11 15:30:00,264.98,265.76,264.57,265.59,10314.0,264.98,265.76,264.57,265.59,10314.0
2020-06-11 15:35:00,265.55,265.56,264.71,265.34,10254.0,265.55,265.56,264.71,265.34,10254.0
2020-06-11 15:40:00,265.33,266.58,265.02,266.58,20592.0,265.33,266.58,265.02,266.58,20592.0
2020-06-11 15:45:00,266.6,266.6,265.46,265.79,23134.0,266.6,266.6,265.46,265.79,23134.0
2020-06-11 15:50:00,265.8,265.8,264.0,264.01,54180.0,265.8,265.8,264.0,264.01,54180.0
2020-06-11 15:55:00,264.18,264.95,263.67,263.71,85120.0,264.18,264.95,263.67,263.71,85120.0
2020-06-12 09:30:00,268.39,270.34,266.56,269.31,41333.0,268.39,270.34,266.56,269.31,41333.0
2020-06-12 09:35:00,269.17,269.4,267.47,267.98,14324.0,269.17,269.4,267.47,267.98,14324.0
2020-06-12 09:40:00,268.05,270.5,267.8,269.59,20946.0,268.05,270.5,267.8,269.59,20946.0
2020-06-12 09:45:00,269.77,270.22,267.66,267.7,27253.0,269.77,270.22,267.66,267.7,27253.0
2020-06-12 09:50:00,267.88,269.76,267.76,269.74,18830.0,267.88,269.76,267.76,269.74,18830.0
2020-06-12 09:55:00,269.77,270.74,269.16,270.64,22807.0,269.77,270.74,269.16,270.64,22807.0
2020-06-12 10:00:00,270.81,271.39,269.85,270.1,27773.0,270.81,271.39,269.85,270.1,27773.0
2020-06-12 10:05:00,269.65,269.85,268.92,269.56,14157.0,269.65,269.85,268.92,269.56,14157.0
2020-06-12 10:10:00,269.78,270.17,269.08,269.2,5099.0,269.78,270.17,269.08,269.2,5099.0
2020-06-12 10:15:00,269.12,270.28,269.06,270.13,22354.0,269.12,270.28,269.06,270.13,22354.0
2020-06-12 10:20:00,270.12,270.82,269.89,270.72,10051.0,270.12,270.82,269.89,270.72,10051.0
2020-06-12 10:25:00,270.65,270.65,269.54,269.71,5907.0,270.65,270.65,269.54,269.71,5907.0
2020-06-12 10:30:00,269.62,270.35,269.62,270.11,10524.0,269.62,270.35,269.62,270.11,10524.0
2020-06-12 10:35:00,270.17,270.27,269.45,269.6,9176.0,270.17,270.27,269.45,269.6,9176.0
2020-06-12 10:40:00,269.76,270.12,269.49,269.8,14448.0,269.76,270.12,269.49,269.8,14448.0
2020-06-12 10:45:00,269.76,270.3,269.44,269.75,7284.0,269.76,270.3,269.44,269.75,7284.0
2020-06-12 10:50:00,269.74,269.82,268.5,268.82,21632.0,269.74,269.82,268.5,268.82,21632.0
2020-06-12 10:55:00,269.0,269.53,268.94,269.14,19438.0,269.0,269.53,268.94,269.14,19438.0
2020-06-12 11:00:00,269.19,269.46,266.41,266.41,27703.0,269.19,269.46,266.41,266.41,27703.0
2020-06-12 11:05:00,266.31,268.47,265.88,268.06,16996.0,266.31,268.47,265.88,268.06,16996.0
2020-06-12 11:10:00,268.14,268.2,266.88,267.22,5963.0,268.14,268.2,266.88,267.22,5963.0
2020-06-12 11:15:00,267.21,267.53,265.07,265.22,7308.0,267.21,267.53,265.07,265.22,7308.0
2020-06-12 11:20:00,265.07,266.38,265.07,265.5,10765.0,265.07,266.38,265.07,265.5,10765.0
2020-06-12 11:25:00,265.62,267.52,265.61,267.41,4097.0,265.62,267.52,265.61,267.41,4097.0
2020-06-12 11:30:00,267.24,267.94,266.61,267.92,4614.0,267.24,267.94,266.61,267.92,4614.0
2020-06-12 11:35:00,267.91,269.95,267.91,269.85,16613.0,267.91,269.95,267.91,269.85,16613.0
2020-06-12 11:40:00,269.61,270.13,268.78,268.95,14862.0,269.61,270.13,268.78,268.95,14862.0
2020-06-12 11:45:00,268.98,270.5,268.97,269.93,5782.0,268.98,270.5,268.97,269.93,5782.0
2020-06-12 11:50:00,269.49,270.06,269.05,269.51,5647.0,269.49,270.06,269.05,269.51,5647.0
2020-06-12 11:55:00,269.62,270.33,269.53,269.97,4939.0,269.62,270.33,269.53,269.97,4939.0
2020-06-12 12:00:00,269.78,270.02,269.52,269.72,2334.0,269.78,270.02,269.52,269.72,2334.0
2020-06-12 12:05:00,269.79,269.8,269.16,269.16,2874.0,269.79,269.8,269.16,269.16,2874.0
2020-06-12 12:10:00,269.03,269.03,268.04,268.04,3576.0,269.03,269.03,268.04,268.04,3576.0
2020-06-12 12:15:00,268.03,268.57,267.84,268.47,6616.0,268.03,268.57,267.84,268.47,6616.0
2020-06-12 12:20:00,268.62,269.66,268.4,268.77,11644.0,268.62,269.66,268.4,268.77,11644.0
2020-06-12 12:25:00,268.49,269.02,267.91,268.92,8294.0,268.49,269.02,267.91,268.92,8294.0
2020-06-12 12:30:00,268.81,268.81,267.37,267.41,6412.0,268.81,268.81,267.37,267.41,6412.0
2020-06-12 12:35:00,267.51,267.83,267.09,267.46,4655.0,267.51,267.83,267.09,267.46,4655.0
2020-06-12 12:40:00,267.47,267.83,267.1,267.1,3800.0,267.47,267.83,267.1,267.1,3800.0
2020-06-12 12:45:00,266.94,266.94,266.43,266.8,3542.0,266.94,266.94,266.43,266.8,3542.0
2020-06-12 12:50:00,266.65,267.73,266.65,267.73,5808.0,266.65,267.73,266.65,267.73,5808.0
2020-06-12 12:55:00,267.6,267.86,267.09,267.09,2900.0,267.6,267.86,267.09,267.09,2900.0
2020-06-12 13:00:00,267.34,267.44,266.19,266.19,4239.0,267.34,267.44,266.19,266.19,4239.0
2020-06-12 13:05:00,266.04,266.92,266.01,266.92,4793.0,266.04,266.92,266.01,266.92,4793.0
2020-06-12 13:10:00,266.76,267.01,266.5,266.6,5339.0,266.76,267.01,266.5,266.6,5339.0
2020-06-12 13:15:00,266.48,266.73,265.94,266.58,5066.0,266.48,266.73,265.94,266.58,5066.0
2020-06-12 13:20:00,266.26,266.76,266.15,266.36,10667.0,266.26,266.76,266.15,266.36,10667.0
2020-06-12 13:25:00,266.52,267.52,266.42,266.75,4990.0,266.52,267.52,266.42,266.75,4990.0
2020-06-12 13:30:00,266.65,266.65,265.56,265.64,6454.0,266.65,266.65,265.56,265.64,6454.0
2020-06-12 13:35:00,265.69,266.22,265.2,265.51,5498.0,265.69,266.22,265.2,265.51,5498.0
2020-06-12 13:40:00,265.47,265.9,265.15,265.21,8641.0,265.47,265.9,265.15,265.21,8641.0
2020-06-12 13:45:00,265.29,265.43,263.81,263.99,15226.0,265.29,265.43,263.81,263.99,15226.0
2020-06-12 13:50:00,264.05,264.21,263.63,264.02,7989.0,264.05,264.21,263.63,264.02,7989.0
2020-06-12 13:55:00,264.09,264.32,262.77,262.97,20700.0,264.09,264.32,262.77,262.97,20700.0
2020-06-12 14:00:00,262.69,263.92,262.3,263.16,8791.0,262.69,263.92,262.3,263.16,8791.0
2020-06-12 14:05:00,263.1,263.19,262.34,262.72,15404.0,263.1,263.19,262.34,262.72,15404.0
2020-06-12 14:10:00,262.89,264.83,262.89,264.49,6765.0,262.89,264.83,262.89,264.49,6765.0
2020-06-12 14:15:00,264.47,264.89,264.13,264.33,7637.0,264.47,264.89,264.13,264.33,7637.0
2020-06-12 14:20:00,263.77,264.44,263.69,264.28,3369.0,263.77,264.44,263.69,264.28,3369.0
2020-06-12 14:25:00,264.37,264.95,264.33,264.82,7814.0,264.37,264.95,264.33,264.82,7814.0
2020-06-12 14:30:00,264.67,266.0,264.67,265.62,7448.0,264.67,266.0,264.67,265.62,7448.0
2020-06-12 14:35:00,265.59,265.86,264.84,265.01,5336.0,265.59,265.86,264.84,265.01,5336.0
2020-06-12 14:40:00,265.24,265.3,264.36,265.02,5537.0,265.24,265.3,264.36,265.02,5537.0
2020-06-12 14:45:00,265.12,266.01,265.12,265.72,4011.0,265.12,266.01,265.12,265.72,4011.0
2020-06-12 14:50:00,265.29,266.1,264.93,266.1,4305.0,265.29,266.1,264.93,266.1,4305.0
2020-06-12 14:55:00,266.07,266.42,265.46,266.25,4800.0,266.07,266.42,265.46,266.25,4800.0
2020-06-12 15:00:00,266.42,266.93,266.3,266.53,3792.0,266.42,266.93,266.3,266.53,3792.0
2020-06-12 15:05:00,266.69,267.29,266.37,266.96,8606.0,266.69,267.29,266.37,266.96,8606.0
2020-06-12 15:10:00,266.8,267.55,266.8,267.41,6028.0,266.8,267.55,266.8,267.41,6028.0
2020-06-12 15:15:00,267.38,267.46,266.27,266.87,5735.0,267.38,267.46,266.27,266.87,5735.0
2020-06-12 15:20:00,266.82,267.29,266.28,266.42,8196.0,266.82,267.29,266.28,266.42,8196.0
2020-06-12 15:25:00,266.49,266.53,265.43,266.09,7524.0,266.49,266.53,265.43,266.09,7524.0
2020-06-12 15:30:00,266.28,266.28,265.16,266.0,7543.0,266.28,266.28,265.16,266.0,7543.0
2020-06-12 15:35:00,266.16,266.73,265.8,266.0,7963.0,266.16,266.73,265.8,266.0,7963.0
2020-06-12 15:40:00,266.21,267.33,266.12,267.23,6481.0,266.21,267.33,266.12,267.23,6481.0
2020-06-12 15:45:00,267.41,268.4,267.41,268.38,8707.0,267.41,268.4,267.41,268.38,8707.0
2020-06-12 15:50:00,268.79,269.49,268.35,268.63,40668.0,268.79,269.49,268.35,268.63,40668.0
2020-06-12 15:55:00,268.6,269.03,268.06,268.06,54255.0,268.6,269.03,268.06,268.06,54255.0
2020-06-15 09:30:00,264.78,265.95,263.49,264.14,29447.0,264.78,265.95,263.49,264.14,29447.0
2020-06-15 09:35:00,263.81,265.98,263.8,265.91,9661.0,263.81,265.98,263.8,265.91,9661.0
2020-06-15 09:40:00,265.49,265.67,264.03,264.05,32435.0,265.49,265.67,264.03,264.05,32435.0
2020-06-15 09:45:00,264.05,264.17,262.24,264.0,14453.0,264.05,264.17,262.24,264.0,14453.0
2020-06-15 09:50:00,263.88,265.96,263.75,265.96,31906.0,263.88,265.96,263.75,265.96,31906.0
2020-06-15 09:55:00,265.49,266.62,265.27,266.32,6769.0,265.49,266.62,265.27,266.32,6769.0
2020-06-15 10:00:00,266.47,266.47,265.84,265.95,28675.0,266.47,266.47,265.84,265.95,28675.0
2020-06-15 10:05:00,266.2,266.79,265.77,266.76,6007.0,266.2,266.79,265.77,266.76,6007.0
2020-06-15 10:10:00,266.55,266.68,265.71,265.87,60188.0,266.55,266.68,265.71,265.87,60188.0
2020-06-15 10:15:00,265.91,265.92,265.19,265.5,5253.0,265.91,265.92,265.19,265.5,5253.0
2020-06-15 10:20:00,266.37,266.55,265.91,266.04,8924.0,266.37,266.55,265.91,266.04,8924.0
2020-06-15 10:25:00,266.04,266.27,264.78,264.88,4700.0,266.04,266.27,264.78,264.88,4700.0
2020-06-15 10:30:00,264.7,265.05,264.22,265.05,5508.0,264.7,265.05,264.22,265.05,5508.0
2020-06-15 10:35:00,265.19,265.19,264.0,264.2,7455.0,265.19,265.19,264.0,264.2,7455.0
2020-06-15 10:40:00,263.85,263.87,263.47,263.82,5483.0,263.85,263.87,263.47,263.82,5483.0
2020-06-15 10:45:00,263.92,265.0,263.91,264.84,5702.0,263.92,265.0,263.91,264.84,5702.0
2020-06-15 10:50:00,264.61,265.38,264.31,265.21,1910.0,264.61,265.38,264.31,265.21,1910.0
2020-06-15 10:55:00,264.94,265.43,264.19,264.26,5047.0,264.94,265.43,264.19,264.26,5047.0
2020-06-15 11:00:00,264.09,264.74,263.85,264.73,4683.0,264.09,264.74,263.85,264.73,4683.0
2020-06-15 11:05:00,265.1,265.29,264.63,265.28,15806.0,265.1,265.29,264.63,265.28,15806.0
2020-06-15 11:10:00,265.14,265.23,264.62,265.09,7141.0,265.14,265.23,264.62,265.09,7141.0
2020-06-15 11:15:00,264.89,264.92,264.03,264.8,6773.0,264.89,264.92,264.03,264.8,6773.0
2020-06-15 11:20:00,264.82,266.16,264.82,266.16,4243.0,264.82,266.16,264.82,266.16,4243.0
2020-06-15 11:25:00,265.98,266.0,265.18,265.6,8514.0,265.98,266.0,265.18,265.6,8514.0
2020-06-15 11:30:00,265.76,265.91,265.35,265.76,4359.0,265.76,265.91,265.35,265.76,4359.0
2020-06-15 11:35:00,266.33,266.88,266.09,266.31,12776.0,266.33,266.88,266.09,266.31,12776.0
2020-06-15 11:40:00,266.45,266.5,265.54,265.62,3031.0,266.45,266.5,265.54,265.62,3031.0
2020-06-15 11:45:00,265.79,265.96,265.32,265.45,3690.0,265.79,265.96,265.32,265.45,3690.0
2020-06-15 11:50:00,265.36,265.78,264.51,264.65,5700.0,265.36,265.78,264.51,264.65,5700.0
2020-06-15 11:55:00,264.75,265.22,264.75,264.9,5100.0,264.75,265.22,264.75,264.9,5100.0
2020-06-15 12:00:00,264.93,267.0,264.86,266.97,6630.0,264.93,267.0,264.86,266.97,6630.0
2020-06-15 12:05:00,267.02,267.47,266.67,267.17,5248.0,267.02,267.47,266.67,267.17,5248.0
2020-06-15 12:10:00,267.12,267.43,266.65,266.67,4464.0,267.12,267.43,266.65,266.67,4464.0
2020-06-15 12:15:00,266.67,266.96,266.37,266.96,4300.0,266.67,266.96,266.37,266.96,4300.0
2020-06-15 12:20:00,266.77,266.95,266.43,266.44,4803.0,266.77,266.95,266.43,266.44,4803.0
2020-06-15 12:25:00,266.39,266.44,265.88,265.92,6505.0,266.39,266.44,265.88,265.92,6505.0
2020-06-15 12:30:00,265.81,265.92,265.54,265.65,6118.0,265.81,265.92,265.54,265.65,6118.0
2020-06-15 12:35:00,265.8,266.09,265.65,265.91,2250.0,265.8,266.09,265.65,265.91,2250.0
2020-06-15 12:40:00,265.88,266.41,265.88,266.26,1680.0,265.88,266.41,265.88,266.26,1680.0
2020-06-15 12:45:00,266.19,266.62,265.96,266.31,2862.0,266.19,266.62,265.96,266.31,2862.0
2020-06-15 12:50:00,266.46,266.46,265.78,265.78,3977.0,266.46,266.46,265.78,265.78,3977.0
2020-06-15 12:55:00,265.7,266.0,265.41,266.0,2667.0,265.7,266.0,265.41,266.0,2667.0
2020-06-15 13:00:00,265.9,265.96,265.5,265.59,3104.0,265.9,265.96,265.5,265.59,3104.0
2020-06-15 13:05:00,265.39,265.96,265.3,265.94,4873.0,265.39,265.96,265.3,265.94,4873.0
2020-06-15 13:10:00,265.93,266.64,265.9,266.63,7902.0,265.93,266.64,265.9,266.63,7902.0
2020-06-15 13:15:00,266.46,266.56,265.61,265.62,28652.0,266.46,266.56,265.61,265.62,28652.0
2020-06-15 13:20:00,265.66,265.87,265.24,265.4,6016.0,265.66,265.87,265.24,265.4,6016.0
2020-06-15 13:25:00,265.37,265.74,265.15,265.43,3398.0,265.37,265.74,265.15,265.43,3398.0
2020-06-15 13:30:00,265.5,265.77,265.4,265.66,2677.0,265.5,265.77,265.4,265.66,2677.0
2020-06-15 13:35:00,265.73,265.83,265.38,265.44,11213.0,265.73,265.83,265.38,265.44,11213.0
2020-06-15 13:40:00,265.46,265.66,265.34,265.49,4200.0,265.46,265.66,265.34,265.49,4200.0
2020-06-15 13:45:00,265.54,266.06,265.52,266.06,3730.0,265.54,266.06,265.52,266.06,3730.0
2020-06-15 13:50:00,266.0,266.84,265.92,265.93,16800.0,266.0,266.84,265.92,265.93,16800.0
2020-06-15 13:55:00,265.95,266.21,265.78,265.92,35384.0,265.95,266.21,265.78,265.92,35384.0
2020-06-15 14:00:00,266.12,267.25,266.11,267.13,33884.0,266.12,267.25,266.11,267.13,33884.0
2020-06-15 14:05:00,267.15,267.97,266.85,267.7,34091.0,267.15,267.97,266.85,267.7,34091.0
2020-06-15 14:10:00,267.95,268.32,267.36,268.32,9574.0,267.95,268.32,267.36,268.32,9574.0
2020-06-15 14:15:00,268.14,268.52,267.87,268.19,23761.0,268.14,268.52,267.87,268.19,23761.0
2020-06-15 14:20:00,268.13,268.25,267.64,268.22,8986.0,268.13,268.25,267.64,268.22,8986.0
2020-06-15 14:25:00,268.29,268.44,267.95,268.32,8288.0,268.29,268.44,267.95,268.32,8288.0
2020-06-15 14:30:00,268.45,268.49,267.0,267.0,5419.0,268.45,268.49,267.0,267.0,5419.0
2020-06-15 14:35:00,267.05,267.47,267.05,267.27,5386.0,267.05,267.47,267.05,267.27,5386.0
2020-06-15 14:40:00,267.21,267.47,266.72,266.79,5025.0,267.21,267.47,266.72,266.79,5025.0
2020-06-15 14:45:00,267.12,267.37,266.77,267.13,3921.0,267.12,267.37,266.77,267.13,3921.0
2020-06-15 14:50:00,267.35,267.5,266.8,266.92,3850.0,267.35,267.5,266.8,266.92,3850.0
2020-06-15 14:55:00,266.93,267.25,266.32,266.37,4800.0,266.93,267.25,266.32,266.37,4800.0
2020-06-15 15:00:00,266.48,267.29,266.48,266.94,5932.0,266.48,267.29,266.48,266.94,5932.0
2020-06-15 15:05:00,266.6,266.66,266.18,266.31,4706.0,266.6,266.66,266.18,266.31,4706.0
2020-06-15 15:10:00,266.33,266.91,266.33,266.46,8473.0,266.33,266.91,266.33,266.46,8473.0
2020-06-15 15:15:00,266.37,266.5,266.11,266.43,7635.0,266.37,266.5,266.11,266.43,7635.0
2020-06-15 15:20:00,266.48,266.79,266.29,266.75,7723.0,266.48,266.79,266.29,266.75,7723.0
2020-06-15 15:25:00,266.87,267.2,266.69,266.74,9489.0,266.87,267.2,266.69,266.74,9489.0
2020-06-15 15:30:00,266.75,266.83,266.46,266.61,8846.0,266.75,266.83,266.46,266.61,8846.0
2020-06-15 15:35:00,266.46,267.03,266.23,266.87,9262.0,266.46,267.03,266.23,266.87,9262.0
2020-06-15 15:40:00,266.87,267.14,266.71,267.07,8836.0,266.87,267.14,266.71,267.07,8836.0
2020-06-15 15:45:00,267.04,267.36,266.83,266.94,19102.0,267.04,267.36,266.83,266.94,19102.0
2020-06-15 15:50:00,267.02,267.48,266.86,267.34,23907.0,267.02,267.48,266.86,267.34,23907.0
2020-06-15 15:55:00,267.37,268.17,267.12,268.05,68318.0,267.37,268.17,267.12,268.05,68318.0
2020-06-16 09:30:00,270.91,272.0,269.67,271.37,43538.0,270.91,272.0,269.67,271.37,43538.0
2020-06-16 09:35:00,271.68,272.95,271.0,272.08,13417.0,271.68,272.95,271.0,272.08,13417.0
2020-06-16 09:40:00,272.11,273.89,272.11,273.19,33929.0,272.11,273.89,272.11,273.19,33929.0
2020-06-16 09:45:00,273.04,273.88,272.63,273.48,37801.0,273.04,273.88,272.63,273.48,37801.0
2020-06-16 09:50:00,273.26,273.49,272.25,272.97,52580.0,273.26,273.49,272.25,272.97,52580.0
2020-06-16 09:55:00,273.02,273.08,272.44,272.44,13146.0,273.02,273.08,272.44,272.44,13146.0
2020-06-16 10:00:00,272.29,272.62,271.99,272.12,12674.0,272.29,272.62,271.99,272.12,12674.0
2020-06-16 10:05:00,271.73,272.44,271.73,271.79,7220.0,271.73,272.44,271.73,271.79,7220.0
2020-06-16 10:10:00,271.93,272.26,270.74,270.95,9992.0,271.93,272.26,270.74,270.95,9992.0
2020-06-16 10:15:00,271.3,271.87,271.08,271.69,7502.0,271.3,271.87,271.08,271.69,7502.0
2020-06-16 10:20:00,271.58,271.84,270.44,271.8,9579.0,271.58,271.84,270.44,271.8,9579.0
2020-06-16 10:25:00,271.8,272.05,271.67,271.87,7120.0,271.8,272.05,271.67,271.87,7120.0
2020-06-16 10:30:00,272.0,273.71,271.87,273.71,32273.0,272.0,273.71,271.87,273.71,32273.0
2020-06-16 10:35:00,273.59,273.61,271.57,272.68,11336.0,273.59,273.61,271.57,272.68,11336.0
2020-06-16 10:40:00,272.26,272.35,271.65,272.03,3722.0,272.26,272.35,271.65,272.03,3722.0
2020-06-16 10:45:00,271.84,272.05,271.34,272.03,3981.0,271.84,272.05,271.34,272.03,3981.0
2020-06-16 10:50:00,272.0,272.15,270.4,270.69,7160.0,272.0,272.15,270.4,270.69,7160.0
2020-06-16 10:55:00,271.05,271.05,269.0,269.2,7680.0,271.05,271.05,269.0,269.2,7680.0
2020-06-16 11:00:00,269.24,270.15,268.22,269.97,5665.0,269.24,270.15,268.22,269.97,5665.0
2020-06-16 11:05:00,270.37,271.22,270.36,270.9,9545.0,270.37,271.22,270.36,270.9,9545.0
2020-06-16 11:10:00,271.05,271.16,270.27,270.75,7995.0,271.05,271.16,270.27,270.75,7995.0
2020-06-16 11:15:00,270.87,272.0,270.87,271.62,11725.0,270.87,272.0,270.87,271.62,11725.0
2020-06-16 11:20:00,271.22,271.53,270.95,271.24,5555.0,271.22,271.53,270.95,271.24,5555.0
2020-06-16 11:25:00,270.84,271.13,270.69,271.13,11066.0,270.84,271.13,270.69,271.13,11066.0
2020-06-16 11:30:00,270.86,271.76,270.17,271.76,15737.0,270.86,271.76,270.17,271.76,15737.0
2020-06-16 11:35:00,272.01,272.36,271.52,272.0,6950.0,272.01,272.36,271.52,272.0,6950.0
2020-06-16 11:40:00,272.08,273.34,272.08,272.77,20207.0,272.08,273.34,272.08,272.77,20207.0
2020-06-16 11:45:00,272.8,273.6,272.7,273.29,11709.0,272.8,273.6,272.7,273.29,11709.0
2020-06-16 11:50:00,273.84,273.84,273.26,273.48,7196.0,273.84,273.84,273.26,273.48,7196.0
2020-06-16 11:55:00,273.46,273.46,272.94,273.27,4235.0,273.46,273.46,272.94,273.27,4235.0
2020-06-16 12:00:00,273.25,273.26,272.37,272.88,5248.0,273.25,273.26,272.37,272.88,5248.0
2020-06-16 12:05:00,272.85,272.95,272.37,272.84,2743.0,272.85,272.95,272.37,272.84,2743.0
2020-06-16 12:10:00,272.87,273.4,272.43,273.4,2719.0,272.87,273.4,272.43,273.4,2719.0
2020-06-16 12:15:00,273.26,273.63,272.98,273.63,4602.0,273.26,273.63,272.98,273.63,4602.0
2020-06-16 12:20:00,273.68,273.85,273.26,273.28,5615.0,273.68,273.85,273.26,273.28,5615.0
2020-06-16 12:25:00,273.62,274.53,273.62,274.34,6800.0,273.62,274.53,273.62,274.34,6800.0
2020-06-16 12:30:00,274.25,275.13,274.23,274.92,16024.0,274.25,275.13,274.23,274.92,16024.0
2020-06-16 12:35:00,274.82,275.16,274.69,274.79,10081.0,274.82,275.16,274.69,274.79,10081.0
2020-06-16 12:40:00,274.86,275.23,274.86,275.14,7239.0,274.86,275.23,274.86,275.14,7239.0
2020-06-16 12:45:00,275.25,275.47,274.83,275.03,6673.0,275.25,275.47,274.83,275.03,6673.0
2020-06-16 12:50:00,275.24,275.61,275.24,275.54,3928.0,275.24,275.61,275.24,275.54,3928.0
2020-06-16 12:55:00,275.65,275.69,275.33,275.56,5420.0,275.65,275.69,275.33,275.56,5420.0
2020-06-16 13:00:00,275.45,275.49,274.76,274.77,7235.0,275.45,275.49,274.76,274.77,7235.0
2020-06-16 13:05:00,274.65,275.11,274.33,274.5,13576.0,274.65,275.11,274.33,274.5,13576.0
2020-06-16 13:10:00,274.54,275.12,274.35,274.97,5902.0,274.54,275.12,274.35,274.97,5902.0
2020-06-16 13:15:00,275.03,275.18,274.67,274.75,5379.0,275.03,275.18,274.67,274.75,5379.0
2020-06-16 13:20:00,274.86,275.25,274.56,275.22,5968.0,274.86,275.25,274.56,275.22,5968.0
2020-06-16 13:25:00,275.25,275.49,274.95,275.19,10140.0,275.25,275.49,274.95,275.19,10140.0
2020-06-16 13:30:00,275.13,275.28,274.59,274.7,8754.0,275.13,275.28,274.59,274.7,8754.0
2020-06-16 13:35:00,274.66,274.95,274.55,274.65,4313.0,274.66,274.95,274.55,274.65,4313.0
2020-06-16 13:40:00,274.75,275.52,274.75,275.52,7825.0,274.75,275.52,274.75,275.52,7825.0
2020-06-16 13:45:00,275.51,275.52,274.83,274.86,5654.0,275.51,275.52,274.83,274.86,5654.0
2020-06-16 13:50:00,274.77,274.9,273.8,274.07,10960.0,274.77,274.9,273.8,274.07,10960.0
2020-06-16 13:55:00,274.23,274.75,274.0,274.63,13172.0,274.23,274.75,274.0,274.63,13172.0
2020-06-16 14:00:00,274.67,275.0,274.66,274.73,6143.0,274.67,275.0,274.66,274.73,6143.0
2020-06-16 14:05:00,274.71,274.93,274.68,274.73,5009.0,274.71,274.93,274.68,274.73,5009.0
2020-06-16 14:10:00,274.89,275.18,274.78,274.83,8191.0,274.89,275.18,274.78,274.83,8191.0
2020-06-16 14:15:00,274.82,275.26,274.81,274.88,7777.0,274.82,275.26,274.81,274.88,7777.0
2020-06-16 14:20:00,274.97,274.98,273.54,274.01,6610.0,274.97,274.98,273.54,274.01,6610.0
2020-06-16 14:25:00,274.0,274.41,273.82,274.18,3152.0,274.0,274.41,273.82,274.18,3152.0
2020-06-16 14:30:00,274.32,274.62,274.02,274.19,4238.0,274.32,274.62,274.02,274.19,4238.0
2020-06-16 14:35:00,274.29,274.38,273.76,274.03,7194.0,274.29,274.38,273.76,274.03,7194.0
2020-06-16 14:40:00,274.0,274.03,273.58,273.73,6955.0,274.0,274.03,273.58,273.73,6955.0
2020-06-16 14:45:00,273.94,274.32,273.78,274.01,4345.0,273.94,274.32,273.78,274.01,4345.0
2020-06-16 14:50:00,274.11,274.56,274.03,274.48,6566.0,274.11,274.56,274.03,274.48,6566.0
2020-06-16 14:55:00,274.46,274.66,274.13,274.62,16656.0,274.46,274.66,274.13,274.62,16656.0
2020-06-16 15:00:00,274.56,274.62,274.13,274.33,9363.0,274.56,274.62,274.13,274.33,9363.0
2020-06-16 15:05:00,274.27,274.27,273.5,273.58,6480.0,274.27,274.27,273.5,273.58,6480.0
2020-06-16 15:10:00,273.59,274.23,273.55,274.22,17163.0,273.59,274.23,273.55,274.22,17163.0
2020-06-16 15:15:00,274.24,274.32,273.18,273.28,8762.0,274.24,274.32,273.18,273.28,8762.0
2020-06-16 15:20:00,273.47,274.01,273.42,273.5,8540.0,273.47,274.01,273.42,273.5,8540.0
2020-06-16 15:25:00,273.48,274.13,273.37,273.93,9022.0,273.48,274.13,273.37,273.93,9022.0
2020-06-16 15:30:00,273.89,274.46,273.55,274.4,8983.0,273.89,274.46,273.55,274.4,8983.0
2020-06-16 15:35:00,274.34,274.38,273.39,273.45,12894.0,274.34,274.38,273.39,273.45,12894.0
2020-06-16 15:40:00,273.53,273.61,272.98,273.09,18646.0,273.53,273.61,272.98,273.09,18646.0
2020-06-16 15:45:00,273.21,273.43,272.29,273.21,64389.0,273.21,273.43,272.29,273.21,64389.0
2020-06-16 15:50:00,273.01,273.78,272.73,272.89,40163.0,273.01,273.78,272.73,272.89,40163.0
2020-06-16 15:55:00,272.83,273.76,272.44,273.6,66639.0,272.83,273.76,272.44,273.6,66639.0
2020-06-17 09:30:00,273.88,276.53,273.77,276.53,35131.0,273.88,276.53,273.77,276.53,35131.0
2020-06-17 09:35:00,276.95,277.05,275.72,276.35,8140.0,276.95,277.05,275.72,276.35,8140.0
2020-06-17 09:40:00,276.44,276.78,274.8,275.81,15443.0,276.44,276.78,274.8,275.81,15443.0
2020-06-17 09:45:00,275.63,276.52,275.63,276.47,7084.0,275.63,276.52,275.63,276.47,7084.0
2020-06-17 09:50:00,276.31,276.41,275.13,275.83,13050.0,276.31,276.41,275.13,275.83,13050.0
2020-06-17 09:55:00,275.89,276.02,274.84,275.13,13719.0,275.89,276.02,274.84,275.13,13719.0
2020-06-17 10:00:00,275.17,275.59,275.06,275.58,9788.0,275.17,275.59,275.06,275.58,9788.0
2020-06-17 10:05:00,275.55,276.58,275.36,276.58,5000.0,275.55,276.58,275.36,276.58,5000.0
2020-06-17 10:10:00,276.29,276.39,275.39,275.39,3728.0,276.29,276.39,275.39,275.39,3728.0
2020-06-17 10:15:00,275.19,275.71,274.32,274.65,7950.0,275.19,275.71,274.32,274.65,7950.0
2020-06-17 10:20:00,274.41,274.68,274.09,274.41,9100.0,274.41,274.68,274.09,274.41,9100.0
2020-06-17 10:25:00,274.29,275.34,274.11,274.7,10650.0,274.29,275.34,274.11,274.7,10650.0
2020-06-17 10:30:00,274.86,275.86,274.7,275.71,3148.0,274.86,275.86,274.7,275.71,3148.0
2020-06-17 10:35:00,275.76,276.38,275.51,276.34,5160.0,275.76,276.38,275.51,276.34,5160.0
2020-06-17 10:40:00,276.34,277.29,276.23,277.24,15055.0,276.34,277.29,276.23,277.24,15055.0
2020-06-17 10:45:00,277.24,277.58,277.03,277.1,11814.0,277.24,277.58,277.03,277.1,11814.0
2020-06-17 10:50:00,277.14,277.75,277.1,277.33,5797.0,277.14,277.75,277.1,277.33,5797.0
2020-06-17 10:55:00,277.33,278.05,277.3,277.96,5160.0,277.33,278.05,277.3,277.96,5160.0
2020-06-17 11:00:00,277.88,278.15,277.57,277.7,11930.0,277.88,278.15,277.57,277.7,11930.0
2020-06-17 11:05:00,277.83,278.25,277.49,278.17,8225.0,277.83,278.25,277.49,278.17,8225.0
2020-06-17 11:10:00,278.19,278.25,277.44,277.66,8298.0,278.19,278.25,277.44,277.66,8298.0
2020-06-17 11:15:00,277.68,278.0,277.48,277.75,3631.0,277.68,278.0,277.48,277.75,3631.0
2020-06-17 11:20:00,277.83,277.84,277.0,277.25,22438.0,277.83,277.84,277.0,277.25,22438.0
2020-06-17 11:25:00,277.29,278.2,277.23,278.18,5136.0,277.29,278.2,277.23,278.18,5136.0
2020-06-17 11:30:00,278.2,279.08,277.85,278.93,25825.0,278.2,279.08,277.85,278.93,25825.0
2020-06-17 11:35:00,278.87,281.5,278.87,281.4,173289.0,278.87,281.5,278.87,281.4,173289.0
2020-06-17 11:40:00,281.37,281.54,280.12,281.09,35246.0,281.37,281.54,280.12,281.09,35246.0
2020-06-17 11:45:00,281.12,281.17,279.94,280.17,16418.0,281.12,281.17,279.94,280.17,16418.0
2020-06-17 11:50:00,280.26,281.13,280.11,281.1,12476.0,280.26,281.13,280.11,281.1,12476.0
2020-06-17 11:55:00,281.13,281.37,280.8,280.97,15218.0,281.13,281.37,280.8,280.97,15218.0
2020-06-17 12:00:00,280.98,281.04,280.5,280.76,6393.0,280.98,281.04,280.5,280.76,6393.0
2020-06-17 12:05:00,280.72,280.8,280.13,280.31,9164.0,280.72,280.8,280.13,280.31,9164.0
2020-06-17 12:10:00,280.41,280.47,279.84,279.98,9701.0,280.41,280.47,279.84,279.98,9701.0
2020-06-17 12:15:00,280.03,280.54,279.84,280.08,4334.0,280.03,280.54,279.84,280.08,4334.0
2020-06-17 12:20:00,280.1,280.7,279.78,280.51,8629.0,280.1,280.7,279.78,280.51,8629.0
2020-06-17 12:25:00,280.7,280.9,280.55,280.69,7488.0,280.7,280.9,280.55,280.69,7488.0
2020-06-17 12:30:00,280.57,281.28,280.5,281.28,3851.0,280.57,281.28,280.5,281.28,3851.0
2020-06-17 12:35:00,281.2,281.29,280.98,281.01,8895.0,281.2,281.29,280.98,281.01,8895.0
2020-06-17 12:40:00,280.88,281.3,280.79,281.07,5286.0,280.88,281.3,280.79,281.07,5286.0
2020-06-17 12:45:00,281.13,281.4,281.0,281.31,4139.0,281.13,281.4,281.0,281.31,4139.0
2020-06-17 12:50:00,281.26,281.95,281.18,281.84,16099.0,281.26,281.95,281.18,281.84,16099.0
2020-06-17 12:55:00,281.88,282.4,281.81,282.35,12494.0,281.88,282.4,281.81,282.35,12494.0
2020-06-17 13:00:00,282.4,282.64,282.26,282.54,6312.0,282.4,282.64,282.26,282.54,6312.0
2020-06-17 13:05:00,282.39,282.52,282.13,282.48,5046.0,282.39,282.52,282.13,282.48,5046.0
2020-06-17 13:10:00,282.41,282.76,282.32,282.52,6637.0,282.41,282.76,282.32,282.52,6637.0
2020-06-17 13:15:00,282.5,282.53,282.33,282.53,1625.0,282.5,282.53,282.33,282.53,1625.0
2020-06-17 13:20:00,282.41,282.41,281.85,281.85,18405.0,282.41,282.41,281.85,281.85,18405.0
2020-06-17 13:25:00,281.93,281.98,281.35,281.37,6261.0,281.93,281.98,281.35,281.37,6261.0
2020-06-17 13:30:00,281.5,281.68,281.23,281.4,4228.0,281.5,281.68,281.23,281.4,4228.0
2020-06-17 13:35:00,281.41,281.42,280.93,281.08,4331.0,281.41,281.42,280.93,281.08,4331.0
2020-06-17 13:40:00,281.15,281.33,281.1,281.33,5500.0,281.15,281.33,281.1,281.33,5500.0
2020-06-17 13:45:00,281.35,282.0,281.15,281.96,14561.0,281.35,282.0,281.15,281.96,14561.0
2020-06-17 13:50:00,281.89,282.41,281.79,281.89,22768.0,281.89,282.41,281.79,281.89,22768.0
2020-06-17 13:55:00,281.85,281.97,281.0,281.0,4100.0,281.85,281.97,281.0,281.0,4100.0
2020-06-17 14:00:00,280.87,280.87,280.51,280.56,5159.0,280.87,280.87,280.51,280.56,5159.0
2020-06-17 14:05:00,280.57,281.17,280.57,281.17,6575.0,280.57,281.17,280.57,281.17,6575.0
2020-06-17 14:10:00,281.0,281.21,280.63,281.03,5241.0,281.0,281.21,280.63,281.03,5241.0
2020-06-17 14:15:00,280.75,280.97,280.65,280.65,1500.0,280.75,280.97,280.65,280.65,1500.0
2020-06-17 14:20:00,280.88,280.9,280.59,280.8,3602.0,280.88,280.9,280.59,280.8,3602.0
2020-06-17 14:25:00,280.59,280.85,280.4,280.52,5337.0,280.59,280.85,280.4,280.52,5337.0
2020-06-17 14:30:00,280.8,280.8,280.49,280.61,3851.0,280.8,280.8,280.49,280.61,3851.0
2020-06-17 14:35:00,280.67,280.94,280.67,280.83,6108.0,280.67,280.94,280.67,280.83,6108.0
2020-06-17 14:40:00,280.86,280.93,280.68,280.79,4693.0,280.86,280.93,280.68,280.79,4693.0
2020-06-17 14:45:00,280.81,280.82,280.22,280.65,6126.0,280.81,280.82,280.22,280.65,6126.0
2020-06-17 14:50:00,280.8,281.36,280.58,281.36,7686.0,280.8,281.36,280.58,281.36,7686.0
2020-06-17 14:55:00,281.39,281.88,280.9,280.92,10644.0,281.39,281.88,280.9,280.92,10644.0
2020-06-17 15:00:00,280.82,280.93,280.33,280.8,5220.0,280.82,280.93,280.33,280.8,5220.0
2020-06-17 15:05:00,280.87,280.87,280.51,280.73,6285.0,280.87,280.87,280.51,280.73,6285.0
2020-06-17 15:10:00,280.76,280.83,280.13,280.63,7574.0,280.76,280.83,280.13,280.63,7574.0
2020-06-17 15:15:00,280.68,280.96,280.56,280.57,11437.0,280.68,280.96,280.56,280.57,11437.0
2020-06-17 15:20:00,280.58,280.66,279.91,280.01,8853.0,280.58,280.66,279.91,280.01,8853.0
2020-06-17 15:25:00,280.02,280.17,279.2,279.42,11071.0,280.02,280.17,279.2,279.42,11071.0
2020-06-17 15:30:00,279.41,279.69,278.95,279.61,17649.0,279.41,279.69,278.95,279.61,17649.0
2020-06-17 15:35:00,279.63,279.89,279.3,279.83,14631.0,279.63,279.89,279.3,279.83,14631.0
2020-06-17 15:40:00,279.79,279.86,279.09,279.25,12672.0,279.79,279.86,279.09,279.25,12672.0
2020-06-17 15:45:00,279.32,279.88,279.22,279.23,16415.0,279.32,279.88,279.22,279.23,16415.0
2020-06-17 15:50:00,279.27,280.23,279.26,280.01,26424.0,279.27,280.23,279.26,280.01,26424.0
2020-06-17 15:55:00,280.06,280.75,280.04,280.13,52373.0,280.06,280.75,280.04,280.13,52373.0
2020-06-18 09:30:00,279.4,282.22,279.02,281.35,25846.0,279.4,282.22,279.02,281.35,25846.0
2020-06-18 09:35:00,281.44,281.67,279.25,281.07,47498.0,281.44,281.67,279.25,281.07,47498.0
2020-06-18 09:40:00,281.16,281.96,280.36,280.36,18838.0,281.16,281.96,280.36,280.36,18838.0
2020-06-18 09:45:00,280.44,280.88,280.01,280.37,18279.0,280.44,280.88,280.01,280.37,18279.0
2020-06-18 09:50:00,280.44,280.75,280.26,280.62,11910.0,280.44,280.75,280.26,280.62,11910.0
2020-06-18 09:55:00,280.61,281.0,280.27,280.98,36230.0,280.61,281.0,280.27,280.98,36230.0
2020-06-18 10:00:00,280.94,280.94,279.22,280.17,11271.0,280.94,280.94,279.22,280.17,11271.0
2020-06-18 10:05:00,280.15,280.49,279.12,279.12,11866.0,280.15,280.49,279.12,279.12,11866.0
2020-06-18 10:10:00,279.14,279.88,278.07,278.07,10327.0,279.14,279.88,278.07,278.07,10327.0
2020-06-18 10:15:00,278.23,278.23,277.31,277.72,13158.0,278.23,278.23,277.31,277.72,13158.0
2020-06-18 10:20:00,277.83,278.34,277.61,277.83,10596.0,277.83,278.34,277.61,277.83,10596.0
2020-06-18 10:25:00,277.99,278.16,277.24,277.44,8888.0,277.99,278.16,277.24,277.44,8888.0
2020-06-18 10:30:00,277.41,277.99,277.22,277.83,13605.0,277.41,277.99,277.22,277.83,13605.0
2020-06-18 10:35:00,277.98,278.73,277.98,278.17,5170.0,277.98,278.73,277.98,278.17,5170.0
2020-06-18 10:40:00,278.29,278.38,277.76,278.08,3853.0,278.29,278.38,277.76,278.08,3853.0
2020-06-18 10:45:00,278.03,278.83,278.03,278.82,7003.0,278.03,278.83,278.03,278.82,7003.0
2020-06-18 10:50:00,278.8,278.8,277.75,277.75,4114.0,278.8,278.8,277.75,277.75,4114.0
2020-06-18 10:55:00,277.71,278.83,277.63,278.8,6729.0,277.71,278.83,277.63,278.8,6729.0
2020-06-18 11:00:00,278.94,279.85,278.94,279.64,7731.0,278.94,279.85,278.94,279.64,7731.0
2020-06-18 11:05:00,279.62,280.05,279.48,280.05,4516.0,279.62,280.05,279.48,280.05,4516.0
2020-06-18 11:10:00,280.2,280.32,279.1,279.98,9587.0,280.2,280.32,279.1,279.98,9587.0
2020-06-18 11:15:00,279.82,279.99,279.47,279.62,11431.0,279.82,279.99,279.47,279.62,11431.0
2020-06-18 11:20:00,279.65,279.65,278.9,279.0,15700.0,279.65,279.65,278.9,279.0,15700.0
2020-06-18 11:25:00,279.08,279.33,279.03,279.26,9426.0,279.08,279.33,279.03,279.26,9426.0
2020-06-18 11:30:00,279.11,279.35,278.56,278.56,3733.0,279.11,279.35,278.56,278.56,3733.0
2020-06-18 11:35:00,278.6,278.62,278.18,278.34,4509.0,278.6,278.62,278.18,278.34,4509.0
2020-06-18 11:40:00,278.44,278.44,277.69,278.13,12647.0,278.44,278.44,277.69,278.13,12647.0
2020-06-18 11:45:00,278.21,279.13,278.21,278.93,37783.0,278.21,279.13,278.21,278.93,37783.0
2020-06-18 11:50:00,278.91,279.21,278.36,278.36,6360.0,278.91,279.21,278.36,278.36,6360.0
2020-06-18 11:55:00,278.48,278.49,277.85,277.9,8242.0,278.48,278.49,277.85,277.9,8242.0
2020-06-18 12:00:00,277.98,278.52,277.83,277.83,25561.0,277.98,278.52,277.83,277.83,25561.0
2020-06-18 12:05:00,277.7,277.72,277.47,277.65,6095.0,277.7,277.72,277.47,277.65,6095.0
2020-06-18 12:10:00,277.68,277.75,277.45,277.52,6315.0,277.68,277.75,277.45,277.52,6315.0
2020-06-18 12:15:00,277.52,277.77,277.34,277.59,12032.0,277.52,277.77,277.34,277.59,12032.0
2020-06-18 12:20:00,277.66,278.08,277.66,278.05,3620.0,277.66,278.08,277.66,278.05,3620.0
2020-06-18 12:25:00,278.1,278.76,278.1,278.76,4907.0,278.1,278.76,278.1,278.76,4907.0
2020-06-18 12:30:00,278.58,278.77,278.45,278.45,3699.0,278.58,278.77,278.45,278.45,3699.0
2020-06-18 12:35:00,278.5,278.93,278.48,278.48,5173.0,278.5,278.93,278.48,278.48,5173.0
2020-06-18 12:40:00,278.62,278.65,278.17,278.32,4700.0,278.62,278.65,278.17,278.32,4700.0
2020-06-18 12:45:00,278.31,278.41,278.08,278.26,4171.0,278.31,278.41,278.08,278.26,4171.0
2020-06-18 12:50:00,278.11,278.74,278.11,278.42,4737.0,278.11,278.74,278.11,278.42,4737.0
2020-06-18 12:55:00,278.38,278.39,277.94,278.15,6440.0,278.38,278.39,277.94,278.15,6440.0
2020-06-18 13:00:00,278.23,278.81,278.19,278.45,12202.0,278.23,278.81,278.19,278.45,12202.0
2020-06-18 13:05:00,278.47,278.59,278.31,278.59,2236.0,278.47,278.59,278.31,278.59,2236.0
2020-06-18 13:10:00,278.65,278.65,278.09,278.23,5907.0,278.65,278.65,278.09,278.23,5907.0
2020-06-18 13:15:00,278.15,278.29,278.02,278.29,2140.0,278.15,278.29,278.02,278.29,2140.0
2020-06-18 13:20:00,278.21,278.54,278.21,278.35,3860.0,278.21,278.54,278.21,278.35,3860.0
2020-06-18 13:25:00,278.34,278.34,277.94,278.09,5644.0,278.34,278.34,277.94,278.09,5644.0
2020-06-18 13:30:00,278.05,278.7,277.81,278.46,5012.0,278.05,278.7,277.81,278.46,5012.0
2020-06-18 13:35:00,278.51,278.57,278.21,278.55,5445.0,278.51,278.57,278.21,278.55,5445.0
2020-06-18 13:40:00,278.54,278.54,278.25,278.25,2307.0,278.54,278.54,278.25,278.25,2307.0
2020-06-18 13:45:00,278.32,278.44,278.01,278.27,4562.0,278.32,278.44,278.01,278.27,4562.0
2020-06-18 13:50:00,278.26,278.38,278.03,278.22,2615.0,278.26,278.38,278.03,278.22,2615.0
2020-06-18 13:55:00,278.31,278.45,278.17,278.45,1300.0,278.31,278.45,278.17,278.45,1300.0
2020-06-18 14:00:00,278.26,278.28,277.57,277.57,3640.0,278.26,278.28,277.57,277.57,3640.0
2020-06-18 14:05:00,277.58,277.71,277.02,277.09,6151.0,277.58,277.71,277.02,277.09,6151.0
2020-06-18 14:10:00,277.28,277.33,277.15,277.26,4605.0,277.28,277.33,277.15,277.26,4605.0
2020-06-18 14:15:00,277.3,277.3,276.91,277.03,5594.0,277.3,277.3,276.91,277.03,5594.0
2020-06-18 14:20:00,277.0,277.15,276.92,277.03,4661.0,277.0,277.15,276.92,277.03,4661.0
2020-06-18 14:25:00,277.12,277.32,276.97,277.05,4980.0,277.12,277.32,276.97,277.05,4980.0
2020-06-18 14:30:00,277.16,277.55,276.8,277.39,4766.0,277.16,277.55,276.8,277.39,4766.0
2020-06-18 14:35:00,277.36,277.57,277.17,277.26,2947.0,277.36,277.57,277.17,277.26,2947.0
2020-06-18 14:40:00,277.38,277.44,276.92,277.0,7285.0,277.38,277.44,276.92,277.0,7285.0
2020-06-18 14:45:00,276.94,276.96,276.36,276.36,12786.0,276.94,276.96,276.36,276.36,12786.0
2020-06-18 14:50:00,276.4,276.85,276.35,276.74,7888.0,276.4,276.85,276.35,276.74,7888.0
2020-06-18 14:55:00,276.69,276.69,276.08,276.18,6892.0,276.69,276.69,276.08,276.18,6892.0
2020-06-18 15:00:00,276.3,276.42,275.93,276.03,13114.0,276.3,276.42,275.93,276.03,13114.0
2020-06-18 15:05:00,276.0,276.4,276.0,276.4,4996.0,276.0,276.4,276.0,276.4,4996.0
2020-06-18 15:10:00,276.4,276.57,276.16,276.37,6770.0,276.4,276.57,276.16,276.37,6770.0
2020-06-18 15:15:00,276.39,277.12,276.37,277.06,5323.0,276.39,277.12,276.37,277.06,5323.0
2020-06-18 15:20:00,277.1,277.31,276.91,277.13,5580.0,277.1,277.31,276.91,277.13,5580.0
2020-06-18 15:25:00,277.21,277.5,277.21,277.5,5161.0,277.21,277.5,277.21,277.5,5161.0
2020-06-18 15:30:00,277.55,278.45,277.38,278.27,13817.0,277.55,278.45,277.38,278.27,13817.0
2020-06-18 15:35:00,278.33,278.86,278.28,278.68,13959.0,278.33,278.86,278.28,278.68,13959.0
2020-06-18 15:40:00,278.81,278.88,278.15,278.21,14889.0,278.81,278.88,278.15,278.21,14889.0
2020-06-18 15:45:00,278.35,278.56,278.15,278.43,12466.0,278.35,278.56,278.15,278.43,12466.0
2020-06-18 15:50:00,278.54,279.41,278.09,279.35,28854.0,278.54,279.41,278.09,279.35,28854.0
2020-06-18 15:55:00,279.24,279.28,278.62,279.18,57608.0,279.24,279.28,278.62,279.18,57608.0
2020-06-19 09:30:00,280.3,283.58,279.97,281.45,269966.0,280.3,283.58,279.97,281.45,269966.0
2020-06-19 09:35:00,281.64,282.5,281.45,282.5,14220.0,281.64,282.5,281.45,282.5,14220.0
2020-06-19 09:40:00,282.65,283.21,282.35,282.89,12130.0,282.65,283.21,282.35,282.89,12130.0
2020-06-19 09:45:00,282.9,283.75,282.44,283.49,14353.0,282.9,283.75,282.44,283.49,14353.0
2020-06-19 09:50:00,283.55,283.74,283.21,283.24,8147.0,283.55,283.74,283.21,283.24,8147.0
2020-06-19 09:55:00,283.37,283.37,282.31,283.05,9330.0,283.37,283.37,282.31,283.05,9330.0
2020-06-19 10:00:00,283.25,283.25,282.28,282.83,5023.0,283.25,283.25,282.28,282.83,5023.0
2020-06-19 10:05:00,282.82,283.6,282.59,283.55,7987.0,282.82,283.6,282.59,283.55,7987.0
2020-06-19 10:10:00,283.51,283.81,283.25,283.81,7758.0,283.51,283.81,283.25,283.81,7758.0
2020-06-19 10:15:00,283.82,284.23,283.49,283.83,7045.0,283.82,284.23,283.49,283.83,7045.0
2020-06-19 10:20:00,283.71,284.78,283.71,284.17,13545.0,283.71,284.78,283.71,284.17,13545.0
2020-06-19 10:25:00,284.25,284.85,284.25,284.78,7380.0,284.25,284.85,284.25,284.78,7380.0
2020-06-19 10:30:00,284.73,284.87,283.93,284.33,12304.0,284.73,284.87,283.93,284.33,12304.0
2020-06-19 10:35:00,284.46,284.65,284.01,284.1,13913.0,284.46,284.65,284.01,284.1,13913.0
2020-06-19 10:40:00,284.09,284.15,283.44,283.8,4800.0,284.09,284.15,283.44,283.8,4800.0
2020-06-19 10:45:00,283.67,284.5,283.67,284.25,13782.0,283.67,284.5,283.67,284.25,13782.0
2020-06-19 10:50:00,284.09,284.58,283.66,284.43,8432.0,284.09,284.58,283.66,284.43,8432.0
2020-06-19 10:55:00,284.45,284.58,283.87,284.58,8489.0,284.45,284.58,283.87,284.58,8489.0
2020-06-19 11:00:00,284.47,285.5,284.45,285.5,11664.0,284.47,285.5,284.45,285.5,11664.0
2020-06-19 11:05:00,285.39,285.39,284.97,284.97,5348.0,285.39,285.39,284.97,284.97,5348.0
2020-06-19 11:10:00,284.97,285.64,284.91,285.64,5680.0,284.97,285.64,284.91,285.64,5680.0
2020-06-19 11:15:00,285.57,285.9,284.52,284.71,19728.0,285.57,285.9,284.52,284.71,19728.0
2020-06-19 11:20:00,284.53,285.26,284.01,284.78,14073.0,284.53,285.26,284.01,284.78,14073.0
2020-06-19 11:25:00,284.65,285.37,284.53,285.28,6564.0,284.65,285.37,284.53,285.28,6564.0
2020-06-19 11:30:00,285.34,285.47,284.43,284.61,12820.0,285.34,285.47,284.43,284.61,12820.0
2020-06-19 11:35:00,284.51,284.51,283.91,284.06,6529.0,284.51,284.51,283.91,284.06,6529.0
2020-06-19 11:40:00,284.09,284.19,283.61,283.79,8802.0,284.09,284.19,283.61,283.79,8802.0
2020-06-19 11:45:00,283.75,284.41,283.75,284.35,8100.0,283.75,284.41,283.75,284.35,8100.0
2020-06-19 11:50:00,284.4,284.55,284.27,284.53,9779.0,284.4,284.55,284.27,284.53,9779.0
2020-06-19 11:55:00,284.34,284.39,283.61,283.75,2730.0,284.34,284.39,283.61,283.75,2730.0
2020-06-19 12:00:00,283.97,283.98,282.77,282.77,11067.0,283.97,283.98,282.77,282.77,11067.0
2020-06-19 12:05:00,282.65,282.74,281.87,282.74,9979.0,282.65,282.74,281.87,282.74,9979.0
2020-06-19 12:10:00,282.71,282.95,281.46,281.5,9086.0,282.71,282.95,281.46,281.5,9086.0
2020-06-19 12:15:00,281.62,282.0,280.63,280.63,44200.0,281.62,282.0,280.63,280.63,44200.0
2020-06-19 12:20:00,280.57,281.98,280.53,281.8,21749.0,280.57,281.98,280.53,281.8,21749.0
2020-06-19 12:25:00,281.74,283.17,281.62,282.77,9895.0,281.74,283.17,281.62,282.77,9895.0
2020-06-19 12:30:00,282.87,283.22,282.43,282.71,7235.0,282.87,283.22,282.43,282.71,7235.0
2020-06-19 12:35:00,282.74,282.74,282.34,282.4,10321.0,282.74,282.74,282.34,282.4,10321.0
2020-06-19 12:40:00,282.58,283.31,282.37,282.75,6551.0,282.58,283.31,282.37,282.75,6551.0
2020-06-19 12:45:00,282.7,283.0,282.22,282.55,10932.0,282.7,283.0,282.22,282.55,10932.0
2020-06-19 12:50:00,282.57,282.87,282.43,282.76,5536.0,282.57,282.87,282.43,282.76,5536.0
2020-06-19 12:55:00,282.83,283.5,282.82,283.29,6145.0,282.83,283.5,282.82,283.29,6145.0
2020-06-19 13:00:00,283.29,283.29,282.88,283.02,7852.0,283.29,283.29,282.88,283.02,7852.0
2020-06-19 13:05:00,283.14,283.9,283.07,283.81,14248.0,283.14,283.9,283.07,283.81,14248.0
2020-06-19 13:10:00,283.81,284.81,283.81,284.79,13310.0,283.81,284.81,283.81,284.79,13310.0
2020-06-19 13:15:00,284.69,284.84,284.21,284.59,14193.0,284.69,284.84,284.21,284.59,14193.0
2020-06-19 13:20:00,284.58,285.05,284.43,284.53,18999.0,284.58,285.05,284.43,284.53,18999.0
2020-06-19 13:25:00,284.62,285.5,284.62,284.94,9907.0,284.62,285.5,284.62,284.94,9907.0
2020-06-19 13:30:00,284.94,285.49,284.85,285.41,9378.0,284.94,285.49,284.85,285.41,9378.0
2020-06-19 13:35:00,285.38,286.03,285.38,285.92,15749.0,285.38,286.03,285.38,285.92,15749.0
2020-06-19 13:40:00,285.8,285.85,285.38,285.7,5377.0,285.8,285.85,285.38,285.7,5377.0
2020-06-19 13:45:00,285.66,285.95,285.25,285.81,8523.0,285.66,285.95,285.25,285.81,8523.0
2020-06-19 13:50:00,285.76,286.26,285.68,286.05,12310.0,285.76,286.26,285.68,286.05,12310.0
2020-06-19 13:55:00,286.11,286.43,285.72,285.74,16898.0,286.11,286.43,285.72,285.74,16898.0
2020-06-19 14:00:00,285.74,286.33,285.73,286.17,20758.0,285.74,286.33,285.73,286.17,20758.0
2020-06-19 14:05:00,286.1,286.3,284.49,284.97,13405.0,286.1,286.3,284.49,284.97,13405.0
2020-06-19 14:10:00,285.06,285.07,283.92,283.95,17363.0,285.06,285.07,283.92,283.95,17363.0
2020-06-19 14:15:00,283.96,284.29,283.89,283.95,12747.0,283.96,284.29,283.89,283.95,12747.0
2020-06-19 14:20:00,284.09,284.73,283.99,284.29,8343.0,284.09,284.73,283.99,284.29,8343.0
2020-06-19 14:25:00,284.32,284.56,283.92,283.93,9936.0,284.32,284.56,283.92,283.93,9936.0
2020-06-19 14:30:00,283.93,284.38,283.66,284.08,18164.0,283.93,284.38,283.66,284.08,18164.0
2020-06-19 14:35:00,284.19,284.63,284.06,284.51,11350.0,284.19,284.63,284.06,284.51,11350.0
2020-06-19 14:40:00,284.53,285.18,284.52,285.13,8926.0,284.53,285.18,284.52,285.13,8926.0
2020-06-19 14:45:00,285.18,285.86,285.18,285.55,15448.0,285.18,285.86,285.18,285.55,15448.0
2020-06-19 14:50:00,285.73,286.67,285.5,286.66,16637.0,285.73,286.67,285.5,286.66,16637.0
2020-06-19 14:55:00,286.61,286.95,286.47,286.94,17278.0,286.61,286.95,286.47,286.94,17278.0
2020-06-19 15:00:00,286.95,287.15,286.82,287.02,34343.0,286.95,287.15,286.82,287.02,34343.0
2020-06-19 15:05:00,286.95,287.24,286.38,286.85,32768.0,286.95,287.24,286.38,286.85,32768.0
2020-06-19 15:10:00,286.81,287.5,286.4,287.5,16710.0,286.81,287.5,286.4,287.5,16710.0
2020-06-19 15:15:00,287.51,287.95,287.47,287.8,16647.0,287.51,287.95,287.47,287.8,16647.0
2020-06-19 15:20:00,287.87,288.35,287.57,288.11,20674.0,287.87,288.35,287.57,288.11,20674.0
2020-06-19 15:25:00,288.17,288.54,287.87,288.49,16366.0,288.17,288.54,287.87,288.49,16366.0
2020-06-19 15:30:00,288.59,289.0,288.39,288.93,27585.0,288.59,289.0,288.39,288.93,27585.0
2020-06-19 15:35:00,288.94,289.68,288.42,289.67,39479.0,288.94,289.68,288.42,289.67,39479.0
2020-06-19 15:40:00,289.69,290.0,289.44,290.0,50565.0,289.69,290.0,289.44,290.0,50565.0
2020-06-19 15:45:00,289.94,290.5,289.01,289.89,51121.0,289.94,290.5,289.01,289.89,51121.0
2020-06-19 15:50:00,289.91,295.3,289.91,295.02,196971.0,289.91,295.3,289.91,295.02,196971.0
2020-06-19 15:55:00,295.03,295.54,293.23,293.27,192398.0,295.03,295.54,293.23,293.27,192398.0
2020-06-22 09:30:00,293.99,294.98,292.75,292.76,49686.0,293.99,294.98,292.75,292.76,49686.0
2020-06-22 09:35:00,293.26,293.36,288.62,289.32,19059.0,293.26,293.36,288.62,289.32,19059.0
2020-06-22 09:40:00,289.54,291.0,287.95,289.29,10395.0,289.54,291.0,287.95,289.29,10395.0
2020-06-22 09:45:00,289.22,290.0,288.0,288.33,14929.0,289.22,290.0,288.0,288.33,14929.0
2020-06-22 09:50:00,288.07,290.0,287.8,288.78,18263.0,288.07,290.0,287.8,288.78,18263.0
2020-06-22 09:55:00,288.98,291.43,288.7,291.14,18203.0,288.98,291.43,288.7,291.14,18203.0
2020-06-22 10:00:00,291.01,292.58,290.26,291.53,25246.0,291.01,292.58,290.26,291.53,25246.0
2020-06-22 10:05:00,291.54,292.46,291.1,291.86,16056.0,291.54,292.46,291.1,291.86,16056.0
2020-06-22 10:10:00,291.71,292.27,291.14,291.58,12171.0,291.71,292.27,291.14,291.58,12171.0
2020-06-22 10:15:00,291.69,292.84,291.53,291.77,20004.0,291.69,292.84,291.53,291.77,20004.0
2020-06-22 10:20:00,291.87,292.24,291.1,291.63,18936.0,291.87,292.24,291.1,291.63,18936.0
2020-06-22 10:25:00,291.63,291.76,290.29,290.52,18699.0,291.63,291.76,290.29,290.52,18699.0
2020-06-22 10:30:00,290.69,291.35,289.27,289.79,15563.0,290.69,291.35,289.27,289.79,15563.0
2020-06-22 10:35:00,289.96,290.9,289.17,290.84,9865.0,289.96,290.9,289.17,290.84,9865.0
2020-06-22 10:40:00,290.84,290.84,289.62,289.73,6781.0,290.84,290.84,289.62,289.73,6781.0
2020-06-22 10:45:00,289.96,291.34,289.96,291.24,14612.0,289.96,291.34,289.96,291.24,14612.0
2020-06-22 10:50:00,291.17,291.27,290.59,291.12,6935.0,291.17,291.27,290.59,291.12,6935.0
2020-06-22 10:55:00,291.24,291.24,289.88,290.7,17409.0,291.24,291.24,289.88,290.7,17409.0
2020-06-22 11:00:00,290.64,291.7,290.34,291.61,16625.0,290.64,291.7,290.34,291.61,16625.0
2020-06-22 11:05:00,291.62,291.86,291.04,291.57,4362.0,291.62,291.86,291.04,291.57,4362.0
2020-06-22 11:10:00,291.73,292.56,291.67,292.54,7076.0,291.73,292.56,291.67,292.54,7076.0
2020-06-22 11:15:00,292.68,292.93,292.21,292.28,4271.0,292.68,292.93,292.21,292.28,4271.0
2020-06-22 11:20:00,292.24,292.49,291.61,291.63,8021.0,292.24,292.49,291.61,291.63,8021.0
2020-06-22 11:25:00,291.82,292.38,290.82,291.48,5752.0,291.82,292.38,290.82,291.48,5752.0
2020-06-22 11:30:00,291.4,291.73,290.68,290.78,6867.0,291.4,291.73,290.68,290.78,6867.0
2020-06-22 11:35:00,290.88,292.17,290.54,291.59,6021.0,290.88,292.17,290.54,291.59,6021.0
2020-06-22 11:40:00,291.44,291.94,291.44,291.94,5283.0,291.44,291.94,291.44,291.94,5283.0
2020-06-22 11:45:00,291.95,292.71,291.91,292.1,12509.0,291.95,292.71,291.91,292.1,12509.0
2020-06-22 11:50:00,292.21,292.88,291.85,292.02,9121.0,292.21,292.88,291.85,292.02,9121.0
2020-06-22 11:55:00,292.01,292.75,291.95,292.29,5315.0,292.01,292.75,291.95,292.29,5315.0
2020-06-22 12:00:00,292.17,292.63,291.64,292.5,18454.0,292.17,292.63,291.64,292.5,18454.0
2020-06-22 12:05:00,292.53,292.67,292.08,292.42,10438.0,292.53,292.67,292.08,292.42,10438.0
2020-06-22 12:10:00,292.62,293.1,292.38,293.1,8394.0,292.62,293.1,292.38,293.1,8394.0
2020-06-22 12:15:00,293.1,293.4,292.95,292.95,8127.0,293.1,293.4,292.95,292.95,8127.0
2020-06-22 12:20:00,293.05,294.41,292.9,294.32,10318.0,293.05,294.41,292.9,294.32,10318.0
2020-06-22 12:25:00,294.34,294.75,294.33,294.44,9949.0,294.34,294.75,294.33,294.44,9949.0
2020-06-22 12:30:00,294.45,294.85,294.19,294.74,7705.0,294.45,294.85,294.19,294.74,7705.0
2020-06-22 12:35:00,294.82,295.0,294.47,294.57,10430.0,294.82,295.0,294.47,294.57,10430.0
2020-06-22 12:40:00,294.59,294.67,294.18,294.5,6430.0,294.59,294.67,294.18,294.5,6430.0
2020-06-22 12:45:00,294.48,294.49,293.76,294.36,10757.0,294.48,294.49,293.76,294.36,10757.0
2020-06-22 12:50:00,294.46,294.56,293.37,293.65,42805.0,294.46,294.56,293.37,293.65,42805.0
2020-06-22 12:55:00,293.55,294.2,293.4,294.09,11763.0,293.55,294.2,293.4,294.09,11763.0
2020-06-22 13:00:00,294.21,294.53,294.03,294.12,9956.0,294.21,294.53,294.03,294.12,9956.0
2020-06-22 13:05:00,294.02,294.14,293.17,293.44,8821.0,294.02,294.14,293.17,293.44,8821.0
2020-06-22 13:10:00,293.47,294.12,293.37,293.89,8072.0,293.47,294.12,293.37,293.89,8072.0
2020-06-22 13:15:00,293.8,294.12,293.56,294.0,7977.0,293.8,294.12,293.56,294.0,7977.0
2020-06-22 13:20:00,294.11,294.38,293.67,293.71,7956.0,294.11,294.38,293.67,293.71,7956.0
2020-06-22 13:25:00,293.67,293.67,293.29,293.45,8923.0,293.67,293.67,293.29,293.45,8923.0
2020-06-22 13:30:00,293.31,293.56,293.16,293.47,7195.0,293.31,293.56,293.16,293.47,7195.0
2020-06-22 13:35:00,293.49,293.95,293.17,293.32,8123.0,293.49,293.95,293.17,293.32,8123.0
2020-06-22 13:40:00,293.44,294.05,293.19,293.97,10929.0,293.44,294.05,293.19,293.97,10929.0
2020-06-22 13:45:00,293.98,294.35,293.97,294.35,6414.0,293.98,294.35,293.97,294.35,6414.0
2020-06-22 13:50:00,294.35,294.39,293.81,293.97,6929.0,294.35,294.39,293.81,293.97,6929.0
2020-06-22 13:55:00,293.95,293.98,293.11,293.21,10742.0,293.95,293.98,293.11,293.21,10742.0
2020-06-22 14:00:00,293.27,293.27,292.18,292.4,15004.0,293.27,293.27,292.18,292.4,15004.0
2020-06-22 14:05:00,292.51,292.94,292.27,292.76,16783.0,292.51,292.94,292.27,292.76,16783.0
2020-06-22 14:10:00,292.79,293.06,292.67,292.81,13460.0,292.79,293.06,292.67,292.81,13460.0
2020-06-22 14:15:00,292.82,293.35,292.68,292.9,7181.0,292.82,293.35,292.68,292.9,7181.0
2020-06-22 14:20:00,292.85,293.1,292.76,292.88,6677.0,292.85,293.1,292.76,292.88,6677.0
2020-06-22 14:25:00,292.9,293.02,292.59,292.69,9776.0,292.9,293.02,292.59,292.69,9776.0
2020-06-22 14:30:00,292.73,292.81,292.19,292.25,9500.0,292.73,292.81,292.19,292.25,9500.0
2020-06-22 14:35:00,292.21,292.44,291.38,291.38,9457.0,292.21,292.44,291.38,291.38,9457.0
2020-06-22 14:40:00,291.59,292.07,291.58,291.99,7109.0,291.59,292.07,291.58,291.99,7109.0
2020-06-22 14:45:00,292.08,292.71,292.08,292.66,12295.0,292.08,292.71,292.08,292.66,12295.0
2020-06-22 14:50:00,292.61,292.84,292.58,292.69,5530.0,292.61,292.84,292.58,292.69,5530.0
2020-06-22 14:55:00,292.85,293.25,292.7,292.92,9161.0,292.85,293.25,292.7,292.92,9161.0
2020-06-22 15:00:00,292.99,293.19,292.82,293.0,5986.0,292.99,293.19,292.82,293.0,5986.0
2020-06-22 15:05:00,293.03,293.15,292.69,292.77,5630.0,293.03,293.15,292.69,292.77,5630.0
2020-06-22 15:10:00,292.84,293.03,292.46,292.63,37928.0,292.84,293.03,292.46,292.63,37928.0
2020-06-22 15:15:00,292.63,293.04,292.4,292.53,21280.0,292.63,293.04,292.4,292.53,21280.0
2020-06-22 15:20:00,292.47,292.68,292.35,292.53,16952.0,292.47,292.68,292.35,292.53,16952.0
2020-06-22 15:25:00,292.56,292.78,292.5,292.71,15406.0,292.56,292.78,292.5,292.71,15406.0
2020-06-22 15:30:00,292.81,293.25,292.56,292.56,10148.0,292.81,293.25,292.56,292.56,10148.0
2020-06-22 15:35:00,292.6,292.92,292.45,292.83,15743.0,292.6,292.92,292.45,292.83,15743.0
2020-06-22 15:40:00,292.86,292.97,292.55,292.87,19142.0,292.86,292.97,292.55,292.87,19142.0
2020-06-22 15:45:00,292.88,293.45,292.74,293.23,14210.0,292.88,293.45,292.74,293.23,14210.0
2020-06-22 15:50:00,293.15,293.68,292.84,293.03,22949.0,293.15,293.68,292.84,293.03,22949.0
2020-06-22 15:55:00,292.99,293.45,292.92,293.14,34378.0,292.99,293.45,292.92,293.14,34378.0
2020-06-23 09:30:00,294.21,296.83,293.76,294.7,42656.0,294.21,296.83,293.76,294.7,42656.0
2020-06-23 09:35:00,294.46,297.3,294.46,297.03,12480.0,294.46,297.3,294.46,297.03,12480.0
2020-06-23 09:40:00,296.98,297.86,296.26,296.65,17137.0,296.98,297.86,296.26,296.65,17137.0
2020-06-23 09:45:00,296.4,297.04,296.01,296.65,9188.0,296.4,297.04,296.01,296.65,9188.0
2020-06-23 09:50:00,296.76,296.95,294.52,294.7,13859.0,296.76,296.95,294.52,294.7,13859.0
2020-06-23 09:55:00,294.88,295.74,293.87,294.58,7775.0,294.88,295.74,293.87,294.58,7775.0
2020-06-23 10:00:00,294.65,295.0,293.38,293.38,12448.0,294.65,295.0,293.38,293.38,12448.0
2020-06-23 10:05:00,293.62,294.57,293.31,294.57,8650.0,293.62,294.57,293.31,294.57,8650.0
2020-06-23 10:10:00,294.69,295.91,294.63,295.74,15872.0,294.69,295.91,294.63,295.74,15872.0
2020-06-23 10:15:00,295.74,297.85,295.74,297.6,16668.0,295.74,297.85,295.74,297.6,16668.0
2020-06-23 10:20:00,297.5,298.0,296.81,296.88,12469.0,297.5,298.0,296.81,296.88,12469.0
2020-06-23 10:25:00,296.83,297.32,296.73,296.95,10550.0,296.83,297.32,296.73,296.95,10550.0
2020-06-23 10:30:00,296.98,297.55,296.24,296.87,14526.0,296.98,297.55,296.24,296.87,14526.0
2020-06-23 10:35:00,296.88,297.77,296.74,297.77,10766.0,296.88,297.77,296.74,297.77,10766.0
2020-06-23 10:40:00,297.69,298.21,297.55,297.7,14282.0,297.69,298.21,297.55,297.7,14282.0
2020-06-23 10:45:00,297.87,297.87,295.67,295.67,14379.0,297.87,297.87,295.67,295.67,14379.0
2020-06-23 10:50:00,295.8,296.94,295.78,296.83,5119.0,295.8,296.94,295.78,296.83,5119.0
2020-06-23 10:55:00,296.88,297.16,295.85,296.15,8759.0,296.88,297.16,295.85,296.15,8759.0
2020-06-23 11:00:00,296.11,296.4,295.56,296.4,10415.0,296.11,296.4,295.56,296.4,10415.0
2020-06-23 11:05:00,296.5,296.81,296.09,296.79,8754.0,296.5,296.81,296.09,296.79,8754.0
2020-06-23 11:10:00,296.99,297.74,296.43,297.74,10986.0,296.99,297.74,296.43,297.74,10986.0
2020-06-23 11:15:00,297.59,297.86,296.92,296.92,5334.0,297.59,297.86,296.92,296.92,5334.0
2020-06-23 11:20:00,297.09,297.76,296.67,297.76,7499.0,297.09,297.76,296.67,297.76,7499.0
2020-06-23 11:25:00,297.89,298.49,297.68,298.43,20240.0,297.89,298.49,297.68,298.43,20240.0
2020-06-23 11:30:00,298.35,298.58,298.06,298.38,13087.0,298.35,298.58,298.06,298.38,13087.0
2020-06-23 11:35:00,298.38,298.38,297.42,297.88,7384.0,298.38,298.38,297.42,297.88,7384.0
2020-06-23 11:40:00,297.88,297.99,297.13,297.27,4667.0,297.88,297.99,297.13,297.27,4667.0
2020-06-23 11:45:00,297.32,297.74,297.12,297.56,4341.0,297.32,297.74,297.12,297.56,4341.0
2020-06-23 11:50:00,297.6,297.93,296.99,297.12,7105.0,297.6,297.93,296.99,297.12,7105.0
2020-06-23 11:55:00,297.13,297.51,297.04,297.51,2747.0,297.13,297.51,297.04,297.51,2747.0
2020-06-23 12:00:00,297.6,297.69,296.61,296.7,7147.0,297.6,297.69,296.61,296.7,7147.0
2020-06-23 12:05:00,296.7,296.95,296.52,296.95,8117.0,296.7,296.95,296.52,296.95,8117.0
2020-06-23 12:10:00,296.91,297.61,296.82,297.57,5037.0,296.91,297.61,296.82,297.57,5037.0
2020-06-23 12:15:00,297.41,297.98,297.26,297.86,4669.0,297.41,297.98,297.26,297.86,4669.0
2020-06-23 12:20:00,297.83,297.9,297.33,297.53,8907.0,297.83,297.9,297.33,297.53,8907.0
2020-06-23 12:25:00,297.45,297.6,297.27,297.5,6633.0,297.45,297.6,297.27,297.5,6633.0
2020-06-23 12:30:00,297.59,297.68,297.33,297.5,8253.0,297.59,297.68,297.33,297.5,8253.0
2020-06-23 12:35:00,297.57,297.57,297.17,297.21,8614.0,297.57,297.57,297.17,297.21,8614.0
2020-06-23 12:40:00,297.18,297.44,297.08,297.26,3495.0,297.18,297.44,297.08,297.26,3495.0
2020-06-23 12:45:00,297.03,297.4,296.75,296.75,4796.0,297.03,297.4,296.75,296.75,4796.0
2020-06-23 12:50:00,296.84,297.02,296.75,296.98,6523.0,296.84,297.02,296.75,296.98,6523.0
2020-06-23 12:55:00,297.06,297.06,296.71,296.73,3829.0,297.06,297.06,296.71,296.73,3829.0
2020-06-23 13:00:00,296.88,298.0,296.88,298.0,14989.0,296.88,298.0,296.88,298.0,14989.0
2020-06-23 13:05:00,298.14,299.21,298.06,299.03,18698.0,298.14,299.21,298.06,299.03,18698.0
2020-06-23 13:10:00,298.89,299.09,298.21,298.21,18678.0,298.89,299.09,298.21,298.21,18678.0
2020-06-23 13:15:00,298.23,298.39,297.72,298.32,10700.0,298.23,298.39,297.72,298.32,10700.0
2020-06-23 13:20:00,298.43,299.1,298.43,298.97,7781.0,298.43,299.1,298.43,298.97,7781.0
2020-06-23 13:25:00,299.03,299.14,298.36,298.56,6734.0,299.03,299.14,298.36,298.56,6734.0
2020-06-23 13:30:00,298.67,298.93,298.25,298.25,4902.0,298.67,298.93,298.25,298.25,4902.0
2020-06-23 13:35:00,298.11,298.11,297.43,297.62,8823.0,298.11,298.11,297.43,297.62,8823.0
2020-06-23 13:40:00,297.79,297.84,297.06,297.19,6497.0,297.79,297.84,297.06,297.19,6497.0
2020-06-23 13:45:00,297.18,298.25,297.06,298.24,8549.0,297.18,298.25,297.06,298.24,8549.0
2020-06-23 13:50:00,298.21,298.21,297.56,298.04,17896.0,298.21,298.21,297.56,298.04,17896.0
2020-06-23 13:55:00,298.15,298.15,297.49,297.69,15555.0,298.15,298.15,297.49,297.69,15555.0
2020-06-23 14:00:00,297.75,297.75,297.08,297.33,8838.0,297.75,297.75,297.08,297.33,8838.0
2020-06-23 14:05:00,297.24,297.27,296.88,297.09,9832.0,297.24,297.27,296.88,297.09,9832.0
2020-06-23 14:10:00,297.16,297.17,296.97,297.06,7441.0,297.16,297.17,296.97,297.06,7441.0
2020-06-23 14:15:00,297.17,297.58,297.17,297.36,4261.0,297.17,297.58,297.17,297.36,4261.0
2020-06-23 14:20:00,297.4,297.54,297.16,297.16,6200.0,297.4,297.54,297.16,297.16,6200.0
2020-06-23 14:25:00,297.21,297.33,296.96,297.09,8530.0,297.21,297.33,296.96,297.09,8530.0
2020-06-23 14:30:00,297.01,297.54,297.01,297.41,11005.0,297.01,297.54,297.01,297.41,11005.0
2020-06-23 14:35:00,297.44,297.48,296.92,297.03,13412.0,297.44,297.48,296.92,297.03,13412.0
2020-06-23 14:40:00,297.04,297.16,296.95,297.1,7324.0,297.04,297.16,296.95,297.1,7324.0
2020-06-23 14:45:00,297.1,297.22,296.96,297.02,16399.0,297.1,297.22,296.96,297.02,16399.0
2020-06-23 14:50:00,297.03,297.07,296.23,296.23,14905.0,297.03,297.07,296.23,296.23,14905.0
2020-06-23 14:55:00,296.34,296.39,295.91,296.12,5169.0,296.34,296.39,295.91,296.12,5169.0
2020-06-23 15:00:00,296.0,296.29,295.85,296.22,12732.0,296.0,296.29,295.85,296.22,12732.0
2020-06-23 15:05:00,296.15,296.59,296.07,296.47,7158.0,296.15,296.59,296.07,296.47,7158.0
2020-06-23 15:10:00,296.49,296.7,296.02,296.41,16943.0,296.49,296.7,296.02,296.41,16943.0
2020-06-23 15:15:00,296.46,296.54,296.22,296.24,9248.0,296.46,296.54,296.22,296.24,9248.0
2020-06-23 15:20:00,296.25,296.25,295.52,295.91,10648.0,296.25,296.25,295.52,295.91,10648.0
2020-06-23 15:25:00,295.92,296.04,295.0,295.0,12829.0,295.92,296.04,295.0,295.0,12829.0
2020-06-23 15:30:00,295.02,295.3,294.56,295.07,10530.0,295.02,295.3,294.56,295.07,10530.0
2020-06-23 15:35:00,295.09,295.4,295.03,295.29,8803.0,295.09,295.4,295.03,295.29,8803.0
2020-06-23 15:40:00,295.22,295.36,294.72,295.2,13028.0,295.22,295.36,294.72,295.2,13028.0
2020-06-23 15:45:00,295.18,295.19,294.91,294.99,13287.0,295.18,295.19,294.91,294.99,13287.0
2020-06-23 15:50:00,294.99,296.75,294.48,296.53,62602.0,294.99,296.75,294.48,296.53,62602.0
2020-06-23 15:55:00,296.61,296.61,295.47,295.98,73152.0,296.61,296.61,295.47,295.98,73152.0
2020-06-24 09:30:00,294.93,296.5,294.14,294.71,36587.0,294.93,296.5,294.14,294.71,36587.0
2020-06-24 09:35:00,294.45,296.13,294.33,295.79,19642.0,294.45,296.13,294.33,295.79,19642.0
2020-06-24 09:40:00,295.81,297.71,295.81,296.71,12013.0,295.81,297.71,295.81,296.71,12013.0
2020-06-24 09:45:00,296.85,297.04,296.08,296.26,15484.0,296.85,297.04,296.08,296.26,15484.0
2020-06-24 09:50:00,296.37,296.38,293.64,293.91,13683.0,296.37,296.38,293.64,293.91,13683.0
2020-06-24 09:55:00,293.91,295.34,293.51,294.86,11771.0,293.91,295.34,293.51,294.86,11771.0
2020-06-24 10:00:00,295.05,295.27,294.36,294.44,8423.0,295.05,295.27,294.36,294.44,8423.0
2020-06-24 10:05:00,294.49,295.46,294.21,295.03,15313.0,294.49,295.46,294.21,295.03,15313.0
2020-06-24 10:10:00,294.84,295.42,294.6,294.75,8067.0,294.84,295.42,294.6,294.75,8067.0
2020-06-24 10:15:00,294.78,294.89,293.55,293.71,8873.0,294.78,294.89,293.55,293.71,8873.0
2020-06-24 10:20:00,293.53,294.2,293.03,294.02,19143.0,293.53,294.2,293.03,294.02,19143.0
2020-06-24 10:25:00,294.07,295.19,294.05,295.19,6500.0,294.07,295.19,294.05,295.19,6500.0
2020-06-24 10:30:00,295.05,295.96,294.0,294.0,12007.0,295.05,295.96,294.0,294.0,12007.0
2020-06-24 10:35:00,294.09,294.8,293.04,293.24,21043.0,294.09,294.8,293.04,293.24,21043.0
2020-06-24 10:40:00,293.2,293.88,293.15,293.88,11079.0,293.2,293.88,293.15,293.88,11079.0
2020-06-24 10:45:00,293.76,293.85,293.15,293.59,9427.0,293.76,293.85,293.15,293.59,9427.0
2020-06-24 10:50:00,294.02,294.15,293.33,293.81,4613.0,294.02,294.15,293.33,293.81,4613.0
2020-06-24 10:55:00,293.39,293.91,293.3,293.67,6685.0,293.39,293.91,293.3,293.67,6685.0
2020-06-24 11:00:00,293.61,294.41,293.41,294.17,4933.0,293.61,294.41,293.41,294.17,4933.0
2020-06-24 11:05:00,294.15,294.15,293.06,293.13,19301.0,294.15,294.15,293.06,293.13,19301.0
2020-06-24 11:10:00,293.1,293.17,291.51,291.57,31378.0,293.1,293.17,291.51,291.57,31378.0
2020-06-24 11:15:00,291.46,291.86,290.66,290.66,11834.0,291.46,291.86,290.66,290.66,11834.0
2020-06-24 11:20:00,290.57,291.04,290.42,291.04,25449.0,290.57,291.04,290.42,291.04,25449.0
2020-06-24 11:25:00,291.21,291.94,291.1,291.78,6446.0,291.21,291.94,291.1,291.78,6446.0
2020-06-24 11:30:00,291.93,292.56,291.61,291.62,16758.0,291.93,292.56,291.61,291.62,16758.0
2020-06-24 11:35:00,291.86,292.34,291.44,291.45,29383.0,291.86,292.34,291.44,291.45,29383.0
2020-06-24 11:40:00,291.45,291.84,290.14,290.19,22525.0,291.45,291.84,290.14,290.19,22525.0
2020-06-24 11:45:00,290.22,290.89,289.69,289.85,9935.0,290.22,290.89,289.69,289.85,9935.0
2020-06-24 11:50:00,289.94,290.67,289.94,290.27,11619.0,289.94,290.67,289.94,290.27,11619.0
2020-06-24 11:55:00,290.3,290.89,290.19,290.89,10383.0,290.3,290.89,290.19,290.89,10383.0
2020-06-24 12:00:00,290.91,291.56,290.38,291.33,9016.0,290.91,291.56,290.38,291.33,9016.0
2020-06-24 12:05:00,291.48,291.49,290.21,290.47,9397.0,291.48,291.49,290.21,290.47,9397.0
2020-06-24 12:10:00,290.55,290.61,289.0,289.0,27472.0,290.55,290.61,289.0,289.0,27472.0
2020-06-24 12:15:00,289.0,290.01,288.9,289.94,9072.0,289.0,290.01,288.9,289.94,9072.0
2020-06-24 12:20:00,290.14,290.58,289.64,289.64,8864.0,290.14,290.58,289.64,289.64,8864.0
2020-06-24 12:25:00,289.71,290.04,289.33,290.04,6004.0,289.71,290.04,289.33,290.04,6004.0
2020-06-24 12:30:00,290.0,290.36,289.69,289.69,4879.0,290.0,290.36,289.69,289.69,4879.0
2020-06-24 12:35:00,289.5,290.07,289.36,289.78,6524.0,289.5,290.07,289.36,289.78,6524.0
2020-06-24 12:40:00,290.07,291.26,289.88,291.19,19369.0,290.07,291.26,289.88,291.19,19369.0
2020-06-24 12:45:00,291.1,291.5,290.52,290.52,4930.0,291.1,291.5,290.52,290.52,4930.0
2020-06-24 12:50:00,290.42,291.08,290.42,290.77,10025.0,290.42,291.08,290.42,290.77,10025.0
2020-06-24 12:55:00,290.93,291.88,290.92,291.73,4645.0,290.93,291.88,290.92,291.73,4645.0
2020-06-24 13:00:00,291.74,292.23,291.49,291.98,7542.0,291.74,292.23,291.49,291.98,7542.0
2020-06-24 13:05:00,292.19,292.19,291.49,291.75,9656.0,292.19,292.19,291.49,291.75,9656.0
2020-06-24 13:10:00,292.0,292.3,291.36,291.56,5143.0,292.0,292.3,291.36,291.56,5143.0
2020-06-24 13:15:00,291.43,292.18,291.3,292.01,4100.0,291.43,292.18,291.3,292.01,4100.0
2020-06-24 13:20:00,291.94,291.94,291.05,291.25,6259.0,291.94,291.94,291.05,291.25,6259.0
2020-06-24 13:25:00,291.5,291.5,290.26,290.47,4300.0,291.5,291.5,290.26,290.47,4300.0
2020-06-24 13:30:00,290.47,290.47,289.76,290.09,13588.0,290.47,290.47,289.76,290.09,13588.0
2020-06-24 13:35:00,289.78,290.86,289.78,290.34,8439.0,289.78,290.86,289.78,290.34,8439.0
2020-06-24 13:40:00,290.34,290.69,290.32,290.64,5619.0,290.34,290.69,290.32,290.64,5619.0
2020-06-24 13:45:00,290.6,291.12,290.08,291.12,2400.0,290.6,291.12,290.08,291.12,2400.0
2020-06-24 13:50:00,291.25,291.25,290.72,291.0,3775.0,291.25,291.25,290.72,291.0,3775.0
2020-06-24 13:55:00,290.93,290.93,290.37,290.7,3113.0,290.93,290.93,290.37,290.7,3113.0
2020-06-24 14:00:00,290.84,290.94,289.31,289.39,4251.0,290.84,290.94,289.31,289.39,4251.0
2020-06-24 14:05:00,289.51,290.29,289.4,290.29,3739.0,289.51,290.29,289.4,290.29,3739.0
2020-06-24 14:10:00,290.32,291.06,290.22,291.06,9828.0,290.32,291.06,290.22,291.06,9828.0
2020-06-24 14:15:00,291.15,291.69,291.01,291.35,10945.0,291.15,291.69,291.01,291.35,10945.0
2020-06-24 14:20:00,291.81,291.87,291.19,291.37,5572.0,291.81,291.87,291.19,291.37,5572.0
2020-06-24 14:25:00,291.39,292.0,291.16,291.64,3400.0,291.39,292.0,291.16,291.64,3400.0
2020-06-24 14:30:00,291.48,291.97,291.27,291.75,4748.0,291.48,291.97,291.27,291.75,4748.0
2020-06-24 14:35:00,291.85,291.86,291.07,291.07,3490.0,291.85,291.86,291.07,291.07,3490.0
2020-06-24 14:40:00,291.22,291.56,290.57,290.7,4332.0,291.22,291.56,290.57,290.7,4332.0
2020-06-24 14:45:00,290.68,291.26,290.44,291.16,2215.0,290.68,291.26,290.44,291.16,2215.0
2020-06-24 14:50:00,291.12,291.12,290.34,290.46,4739.0,291.12,291.12,290.34,290.46,4739.0
2020-06-24 14:55:00,290.51,291.08,290.42,290.42,4900.0,290.51,291.08,290.42,290.42,4900.0
2020-06-24 15:00:00,290.59,290.92,290.41,290.69,5031.0,290.59,290.92,290.41,290.69,5031.0
2020-06-24 15:05:00,290.69,290.72,290.22,290.38,2200.0,290.69,290.72,290.22,290.38,2200.0
2020-06-24 15:10:00,290.32,291.6,290.12,291.52,10881.0,290.32,291.6,290.12,291.52,10881.0
2020-06-24 15:15:00,291.31,292.45,291.17,292.12,11504.0,291.31,292.45,291.17,292.12,11504.0
2020-06-24 15:20:00,292.19,292.24,291.44,291.65,7168.0,292.19,292.24,291.44,291.65,7168.0
2020-06-24 15:25:00,291.83,292.2,291.79,291.99,8530.0,291.83,292.2,291.79,291.99,8530.0
2020-06-24 15:30:00,292.05,292.13,291.12,291.59,7170.0,292.05,292.13,291.12,291.59,7170.0
2020-06-24 15:35:00,291.48,291.86,291.46,291.81,8110.0,291.48,291.86,291.46,291.81,8110.0
2020-06-24 15:40:00,291.82,293.0,291.78,292.96,8632.0,291.82,293.0,291.78,292.96,8632.0
2020-06-24 15:45:00,292.88,293.31,292.19,292.19,11176.0,292.88,293.31,292.19,292.19,11176.0
2020-06-24 15:50:00,291.68,291.84,289.76,290.1,61674.0,291.68,291.84,289.76,290.1,61674.0
2020-06-24 15:55:00,290.06,291.28,290.06,291.19,49114.0,290.06,291.28,290.06,291.19,49114.0
2020-06-25 09:30:00,292.35,293.79,291.32,292.62,22276.0,292.35,293.79,291.32,292.62,22276.0
2020-06-25 09:35:00,292.31,292.74,291.52,291.73,8307.0,292.31,292.74,291.52,291.73,8307.0
2020-06-25 09:40:00,291.72,291.72,289.32,289.84,7924.0,291.72,291.72,289.32,289.84,7924.0
2020-06-25 09:45:00,289.53,290.02,289.01,289.7,8432.0,289.53,290.02,289.01,289.7,8432.0
2020-06-25 09:50:00,289.31,290.5,288.83,290.11,9015.0,289.31,290.5,288.83,290.11,9015.0
2020-06-25 09:55:00,289.6,290.63,288.87,290.63,5851.0,289.6,290.63,288.87,290.63,5851.0
2020-06-25 10:00:00,290.77,290.91,289.81,290.63,7675.0,290.77,290.91,289.81,290.63,7675.0
2020-06-25 10:05:00,290.51,290.51,289.98,290.29,4609.0,290.51,290.51,289.98,290.29,4609.0
2020-06-25 10:10:00,290.5,291.69,290.5,291.55,14195.0,290.5,291.69,290.5,291.55,14195.0
2020-06-25 10:15:00,291.44,292.28,291.36,291.73,6275.0,291.44,292.28,291.36,291.73,6275.0
2020-06-25 10:20:00,291.76,292.99,291.76,292.99,2884.0,291.76,292.99,291.76,292.99,2884.0
2020-06-25 10:25:00,292.83,293.74,292.6,292.82,6067.0,292.83,293.74,292.6,292.82,6067.0
2020-06-25 10:30:00,292.93,292.94,291.96,292.46,5935.0,292.93,292.94,291.96,292.46,5935.0
2020-06-25 10:35:00,292.68,294.51,292.63,294.29,8589.0,292.68,294.51,292.63,294.29,8589.0
2020-06-25 10:40:00,294.19,294.2,293.13,293.9,4587.0,294.19,294.2,293.13,293.9,4587.0
2020-06-25 10:45:00,293.76,293.92,293.22,293.57,7716.0,293.76,293.92,293.22,293.57,7716.0
2020-06-25 10:50:00,293.73,293.76,292.79,292.96,4700.0,293.73,293.76,292.79,292.96,4700.0
2020-06-25 10:55:00,292.83,293.6,292.6,293.37,2960.0,292.83,293.6,292.6,293.37,2960.0
2020-06-25 11:00:00,293.19,293.19,291.1,291.98,9234.0,293.19,293.19,291.1,291.98,9234.0
2020-06-25 11:05:00,291.79,291.79,290.73,291.6,7024.0,291.79,291.79,290.73,291.6,7024.0
2020-06-25 11:10:00,291.45,292.79,291.3,292.59,19160.0,291.45,292.79,291.3,292.59,19160.0
2020-06-25 11:15:00,292.59,294.05,292.57,293.57,6515.0,292.59,294.05,292.57,293.57,6515.0
2020-06-25 11:20:00,293.32,293.57,293.14,293.16,1900.0,293.32,293.57,293.14,293.16,1900.0
2020-06-25 11:25:00,293.61,293.62,292.72,292.82,9239.0,293.61,293.62,292.72,292.82,9239.0
2020-06-25 11:30:00,292.8,292.84,291.81,292.38,11173.0,292.8,292.84,291.81,292.38,11173.0
2020-06-25 11:35:00,292.25,292.67,291.4,292.48,26325.0,292.25,292.67,291.4,292.48,26325.0
2020-06-25 11:40:00,292.15,292.57,291.68,292.57,4400.0,292.15,292.57,291.68,292.57,4400.0
2020-06-25 11:45:00,292.69,293.01,292.56,292.95,5215.0,292.69,293.01,292.56,292.95,5215.0
2020-06-25 11:50:00,292.93,292.93,292.29,292.64,3800.0,292.93,292.93,292.29,292.64,3800.0
2020-06-25 11:55:00,292.71,293.3,292.51,293.3,3900.0,292.71,293.3,292.51,293.3,3900.0
2020-06-25 12:00:00,293.17,293.59,293.03,293.27,5200.0,293.17,293.59,293.03,293.27,5200.0
2020-06-25 12:05:00,293.34,293.59,293.05,293.3,17800.0,293.34,293.59,293.05,293.3,17800.0
2020-06-25 12:10:00,293.42,293.9,293.41,293.9,2352.0,293.42,293.9,293.41,293.9,2352.0
2020-06-25 12:15:00,294.04,294.36,293.73,293.81,9177.0,294.04,294.36,293.73,293.81,9177.0
2020-06-25 12:20:00,293.79,294.1,293.63,293.67,7600.0,293.79,294.1,293.63,293.67,7600.0
2020-06-25 12:25:00,293.64,293.99,293.55,293.62,2000.0,293.64,293.99,293.55,293.62,2000.0
2020-06-25 12:30:00,293.76,293.85,293.18,293.4,26307.0,293.76,293.85,293.18,293.4,26307.0
2020-06-25 12:35:00,293.35,293.36,292.64,292.86,25653.0,293.35,293.36,292.64,292.86,25653.0
2020-06-25 12:40:00,292.76,293.43,292.76,293.2,3100.0,292.76,293.43,292.76,293.2,3100.0
2020-06-25 12:45:00,293.19,293.55,293.13,293.19,2936.0,293.19,293.55,293.13,293.19,2936.0
2020-06-25 12:50:00,293.02,293.35,292.89,292.89,6110.0,293.02,293.35,292.89,292.89,6110.0
2020-06-25 12:55:00,292.89,292.92,292.42,292.81,4100.0,292.89,292.92,292.42,292.81,4100.0
2020-06-25 13:00:00,292.77,292.77,292.23,292.25,4136.0,292.77,292.77,292.23,292.25,4136.0
2020-06-25 13:05:00,292.22,292.29,291.85,291.97,3417.0,292.22,292.29,291.85,291.97,3417.0
2020-06-25 13:10:00,292.01,292.47,292.01,292.47,1000.0,292.01,292.47,292.01,292.47,1000.0
2020-06-25 13:15:00,292.32,292.87,292.26,292.8,3700.0,292.32,292.87,292.26,292.8,3700.0
2020-06-25 13:20:00,292.69,293.34,292.58,293.1,3600.0,292.69,293.34,292.58,293.1,3600.0
2020-06-25 13:25:00,292.93,293.2,292.76,292.94,3918.0,292.93,293.2,292.76,292.94,3918.0
2020-06-25 13:30:00,293.01,293.01,292.44,292.46,4500.0,293.01,293.01,292.44,292.46,4500.0
2020-06-25 13:35:00,292.45,293.15,292.35,292.93,4228.0,292.45,293.15,292.35,292.93,4228.0
2020-06-25 13:40:00,292.87,293.06,292.67,292.93,2980.0,292.87,293.06,292.67,292.93,2980.0
2020-06-25 13:45:00,292.92,293.07,292.71,293.0,4764.0,292.92,293.07,292.71,293.0,4764.0
2020-06-25 13:50:00,293.04,293.1,292.83,293.05,4142.0,293.04,293.1,292.83,293.05,4142.0
2020-06-25 13:55:00,293.06,293.06,292.64,292.9,3125.0,293.06,293.06,292.64,292.9,3125.0
2020-06-25 14:00:00,293.07,293.07,292.17,292.37,4092.0,293.07,293.07,292.17,292.37,4092.0
2020-06-25 14:05:00,292.51,292.78,292.37,292.65,3200.0,292.51,292.78,292.37,292.65,3200.0
2020-06-25 14:10:00,292.77,293.24,292.67,293.22,3524.0,292.77,293.24,292.67,293.22,3524.0
2020-06-25 14:15:00,293.12,293.12,292.59,292.59,3105.0,293.12,293.12,292.59,292.59,3105.0
2020-06-25 14:20:00,292.48,292.55,291.68,291.7,5909.0,292.48,292.55,291.68,291.7,5909.0
2020-06-25 14:25:00,291.69,291.99,291.65,291.98,2916.0,291.69,291.99,291.65,291.98,2916.0
2020-06-25 14:30:00,291.85,291.86,291.19,291.27,3577.0,291.85,291.86,291.19,291.27,3577.0
2020-06-25 14:35:00,291.27,291.48,290.98,291.28,2760.0,291.27,291.48,290.98,291.28,2760.0
2020-06-25 14:40:00,291.52,291.73,291.42,291.62,2448.0,291.52,291.73,291.42,291.62,2448.0
2020-06-25 14:45:00,291.76,291.76,291.29,291.54,4166.0,291.76,291.76,291.29,291.54,4166.0
2020-06-25 14:50:00,291.6,291.82,291.09,291.27,9610.0,291.6,291.82,291.09,291.27,9610.0
2020-06-25 14:55:00,291.22,291.59,291.1,291.23,5054.0,291.22,291.59,291.1,291.23,5054.0
2020-06-25 15:00:00,291.28,291.97,291.1,291.97,13664.0,291.28,291.97,291.1,291.97,13664.0
2020-06-25 15:05:00,291.96,292.69,291.96,292.26,14339.0,291.96,292.69,291.96,292.26,14339.0
2020-06-25 15:10:00,292.28,292.49,292.07,292.42,3087.0,292.28,292.49,292.07,292.42,3087.0
2020-06-25 15:15:00,292.41,292.76,292.41,292.49,5365.0,292.41,292.76,292.41,292.49,5365.0
2020-06-25 15:20:00,292.53,293.24,292.37,293.17,8076.0,292.53,293.24,292.37,293.17,8076.0
2020-06-25 15:25:00,293.04,294.15,293.03,293.51,6066.0,293.04,294.15,293.03,293.51,6066.0
2020-06-25 15:30:00,293.52,294.49,293.32,294.21,10494.0,293.52,294.49,293.32,294.21,10494.0
2020-06-25 15:35:00,294.28,294.28,293.66,293.74,7996.0,294.28,294.28,293.66,293.74,7996.0
2020-06-25 15:40:00,293.74,294.38,293.74,294.31,8874.0,293.74,294.38,293.74,294.31,8874.0
2020-06-25 15:45:00,294.29,294.48,293.81,294.03,11180.0,294.29,294.48,293.81,294.03,11180.0
2020-06-25 15:50:00,294.01,294.64,293.53,294.64,31932.0,294.01,294.64,293.53,294.64,31932.0
2020-06-25 15:55:00,294.61,295.36,294.37,295.2,44813.0,294.61,295.36,294.37,295.2,44813.0
2020-06-26 09:30:00,292.68,293.0,289.2,289.53,34714.0,292.68,293.0,289.2,289.53,34714.0
2020-06-26 09:35:00,290.1,291.48,289.16,289.44,12095.0,290.1,291.48,289.16,289.44,12095.0
2020-06-26 09:40:00,288.9,290.67,288.45,289.8,7750.0,288.9,290.67,288.45,289.8,7750.0
2020-06-26 09:45:00,289.76,290.85,289.59,289.62,12952.0,289.76,290.85,289.59,289.62,12952.0
2020-06-26 09:50:00,289.9,290.37,289.12,290.37,10607.0,289.9,290.37,289.12,290.37,10607.0
2020-06-26 09:55:00,290.17,290.65,289.64,290.12,9026.0,290.17,290.65,289.64,290.12,9026.0
2020-06-26 10:00:00,290.13,290.81,289.2,289.94,12831.0,290.13,290.81,289.2,289.94,12831.0
2020-06-26 10:05:00,289.7,291.35,289.7,290.98,15550.0,289.7,291.35,289.7,290.98,15550.0
2020-06-26 10:10:00,290.82,291.03,289.72,289.96,11947.0,290.82,291.03,289.72,289.96,11947.0
2020-06-26 10:15:00,289.91,289.91,288.67,289.09,11599.0,289.91,289.91,288.67,289.09,11599.0
2020-06-26 10:20:00,289.27,290.16,289.12,289.91,11856.0,289.27,290.16,289.12,289.91,11856.0
2020-06-26 10:25:00,290.03,290.68,290.02,290.49,6868.0,290.03,290.68,290.02,290.49,6868.0
2020-06-26 10:30:00,290.55,290.9,288.84,288.84,9814.0,290.55,290.9,288.84,288.84,9814.0
2020-06-26 10:35:00,288.83,289.19,288.6,288.65,4929.0,288.83,289.19,288.6,288.65,4929.0
2020-06-26 10:40:00,288.49,288.71,288.08,288.71,13581.0,288.49,288.71,288.08,288.71,13581.0
2020-06-26 10:45:00,288.57,289.0,287.23,287.37,10087.0,288.57,289.0,287.23,287.37,10087.0
2020-06-26 10:50:00,287.13,287.68,286.26,286.72,18919.0,287.13,287.68,286.26,286.72,18919.0
2020-06-26 10:55:00,286.68,286.68,285.18,286.25,44457.0,286.68,286.68,285.18,286.25,44457.0
2020-06-26 11:00:00,286.28,287.54,286.28,287.54,10247.0,286.28,287.54,286.28,287.54,10247.0
2020-06-26 11:05:00,287.69,288.49,287.56,288.22,10901.0,287.69,288.49,287.56,288.22,10901.0
2020-06-26 11:10:00,288.3,288.88,287.82,288.73,8726.0,288.3,288.88,287.82,288.73,8726.0
2020-06-26 11:15:00,288.62,288.71,287.64,288.06,9371.0,288.62,288.71,287.64,288.06,9371.0
2020-06-26 11:20:00,288.35,288.53,287.77,288.26,4852.0,288.35,288.53,287.77,288.26,4852.0
2020-06-26 11:25:00,288.31,288.87,288.12,288.42,6438.0,288.31,288.87,288.12,288.42,6438.0
2020-06-26 11:30:00,288.56,288.81,287.74,287.86,6035.0,288.56,288.81,287.74,287.86,6035.0
2020-06-26 11:35:00,288.05,289.0,287.92,288.89,3433.0,288.05,289.0,287.92,288.89,3433.0
2020-06-26 11:40:00,288.91,288.91,288.36,288.48,5273.0,288.91,288.91,288.36,288.48,5273.0
2020-06-26 11:45:00,288.46,289.53,288.26,289.44,7055.0,288.46,289.53,288.26,289.44,7055.0
2020-06-26 11:50:00,289.41,289.46,289.1,289.11,3946.0,289.41,289.46,289.1,289.11,3946.0
2020-06-26 11:55:00,289.22,289.48,288.78,288.84,5924.0,289.22,289.48,288.78,288.84,5924.0
2020-06-26 12:00:00,288.89,288.89,287.78,287.81,6825.0,288.89,288.89,287.78,287.81,6825.0
2020-06-26 12:05:00,288.11,288.24,287.9,288.09,8166.0,288.11,288.24,287.9,288.09,8166.0
2020-06-26 12:10:00,288.15,288.36,287.5,287.66,11469.0,288.15,288.36,287.5,287.66,11469.0
2020-06-26 12:15:00,287.69,287.69,286.61,286.61,11928.0,287.69,287.69,286.61,286.61,11928.0
2020-06-26 12:20:00,286.58,287.34,286.3,287.25,8055.0,286.58,287.34,286.3,287.25,8055.0
2020-06-26 12:25:00,287.32,287.68,287.17,287.25,3853.0,287.32,287.68,287.17,287.25,3853.0
2020-06-26 12:30:00,287.16,287.16,286.47,286.52,3800.0,287.16,287.16,286.47,286.52,3800.0
2020-06-26 12:35:00,286.56,286.56,286.13,286.24,10629.0,286.56,286.56,286.13,286.24,10629.0
2020-06-26 12:40:00,286.11,286.13,285.55,285.91,8688.0,286.11,286.13,285.55,285.91,8688.0
2020-06-26 12:45:00,285.8,286.34,285.5,286.01,10896.0,285.8,286.34,285.5,286.01,10896.0
2020-06-26 12:50:00,286.2,286.72,285.71,286.63,5589.0,286.2,286.72,285.71,286.63,5589.0
2020-06-26 12:55:00,286.64,287.03,286.2,286.62,7027.0,286.64,287.03,286.2,286.62,7027.0
2020-06-26 13:00:00,286.56,287.27,286.55,286.88,6850.0,286.56,287.27,286.55,286.88,6850.0
2020-06-26 13:05:00,286.88,287.32,286.86,287.05,3216.0,286.88,287.32,286.86,287.05,3216.0
2020-06-26 13:10:00,286.99,287.12,286.32,286.58,7374.0,286.99,287.12,286.32,286.58,7374.0
2020-06-26 13:15:00,286.57,286.66,286.32,286.52,3100.0,286.57,286.66,286.32,286.52,3100.0
2020-06-26 13:20:00,286.59,286.76,286.3,286.44,5693.0,286.59,286.76,286.3,286.44,5693.0
2020-06-26 13:25:00,286.44,286.84,286.17,286.84,4518.0,286.44,286.84,286.17,286.84,4518.0
2020-06-26 13:30:00,286.64,286.91,286.56,286.85,5095.0,286.64,286.91,286.56,286.85,5095.0
2020-06-26 13:35:00,286.95,287.25,286.44,287.13,3950.0,286.95,287.25,286.44,287.13,3950.0
2020-06-26 13:40:00,287.04,287.04,286.58,286.58,4642.0,287.04,287.04,286.58,286.58,4642.0
2020-06-26 13:45:00,286.53,287.1,286.33,287.1,7436.0,286.53,287.1,286.33,287.1,7436.0
2020-06-26 13:50:00,287.2,287.21,286.61,286.63,6786.0,287.2,287.21,286.61,286.63,6786.0
2020-06-26 13:55:00,286.56,286.65,286.3,286.49,5905.0,286.56,286.65,286.3,286.49,5905.0
2020-06-26 14:00:00,286.59,286.96,286.12,286.86,6682.0,286.59,286.96,286.12,286.86,6682.0
2020-06-26 14:05:00,286.82,286.86,286.42,286.42,5170.0,286.82,286.86,286.42,286.42,5170.0
2020-06-26 14:10:00,286.65,286.89,286.35,286.41,5008.0,286.65,286.89,286.35,286.41,5008.0
2020-06-26 14:15:00,286.31,286.52,286.17,286.24,7513.0,286.31,286.52,286.17,286.24,7513.0
2020-06-26 14:20:00,286.27,286.33,286.0,286.16,4748.0,286.27,286.33,286.0,286.16,4748.0
2020-06-26 14:25:00,286.21,286.21,285.34,285.64,13060.0,286.21,286.21,285.34,285.64,13060.0
2020-06-26 14:30:00,285.49,286.09,285.25,286.09,5194.0,285.49,286.09,285.25,286.09,5194.0
2020-06-26 14:35:00,285.91,285.96,285.5,285.61,4337.0,285.91,285.96,285.5,285.61,4337.0
2020-06-26 14:40:00,285.78,285.97,285.59,285.61,5859.0,285.78,285.97,285.59,285.61,5859.0
2020-06-26 14:45:00,285.65,285.68,285.34,285.62,6002.0,285.65,285.68,285.34,285.62,6002.0
2020-06-26 14:50:00,285.72,286.32,285.72,286.06,6026.0,285.72,286.32,285.72,286.06,6026.0
2020-06-26 14:55:00,286.0,286.67,285.78,286.67,4054.0,286.0,286.67,285.78,286.67,4054.0
2020-06-26 15:00:00,286.63,287.05,286.04,286.04,12877.0,286.63,287.05,286.04,286.04,12877.0
2020-06-26 15:05:00,286.19,286.2,285.5,285.79,5703.0,286.19,286.2,285.5,285.79,5703.0
2020-06-26 15:10:00,285.9,286.07,285.53,286.06,5400.0,285.9,286.07,285.53,286.06,5400.0
2020-06-26 15:15:00,286.15,286.18,285.5,285.56,6899.0,286.15,286.18,285.5,285.56,6899.0
2020-06-26 15:20:00,285.67,285.72,285.36,285.36,11840.0,285.67,285.72,285.36,285.36,11840.0
2020-06-26 15:25:00,285.3,286.3,284.74,286.26,18644.0,285.3,286.3,284.74,286.26,18644.0
2020-06-26 15:30:00,286.17,286.17,285.33,285.86,6900.0,286.17,286.17,285.33,285.86,6900.0
2020-06-26 15:35:00,285.79,285.99,285.33,285.81,8104.0,285.79,285.99,285.33,285.81,8104.0
2020-06-26 15:40:00,285.73,287.91,285.73,287.55,24391.0,285.73,287.91,285.73,287.55,24391.0
2020-06-26 15:45:00,287.45,287.87,286.75,286.78,24326.0,287.45,287.87,286.75,286.78,24326.0
2020-06-26 15:50:00,286.99,287.06,284.75,284.89,51648.0,286.99,287.06,284.75,284.89,51648.0
2020-06-26 15:55:00,285.04,286.46,284.76,285.99,79863.0,285.04,286.46,284.76,285.99,79863.0
2020-06-29 09:30:00,286.95,287.65,284.79,285.4,23946.0,286.95,287.65,284.79,285.4,23946.0
2020-06-29 09:35:00,285.3,285.45,282.16,282.73,22726.0,285.3,285.45,282.16,282.73,22726.0
2020-06-29 09:40:00,282.3,283.23,281.17,283.06,29704.0,282.3,283.23,281.17,283.06,29704.0
2020-06-29 09:45:00,282.56,282.97,281.34,282.97,12671.0,282.56,282.97,281.34,282.97,12671.0
2020-06-29 09:50:00,282.59,282.59,281.05,281.64,7782.0,282.59,282.59,281.05,281.64,7782.0
2020-06-29 09:55:00,281.55,282.77,281.35,282.73,7392.0,281.55,282.77,281.35,282.73,7392.0
2020-06-29 10:00:00,282.76,283.91,282.21,282.21,6450.0,282.76,283.91,282.21,282.21,6450.0
2020-06-29 10:05:00,281.61,282.08,280.89,281.92,12896.0,281.61,282.08,280.89,281.92,12896.0
2020-06-29 10:10:00,281.86,283.99,281.66,283.99,12005.0,281.86,283.99,281.66,283.99,12005.0
2020-06-29 10:15:00,284.34,284.55,283.62,284.35,6207.0,284.34,284.55,283.62,284.35,6207.0
2020-06-29 10:20:00,284.46,285.38,283.71,283.9,9706.0,284.46,285.38,283.71,283.9,9706.0
2020-06-29 10:25:00,283.92,284.59,283.59,284.17,6950.0,283.92,284.59,283.59,284.17,6950.0
2020-06-29 10:30:00,284.19,284.86,284.03,284.12,4605.0,284.19,284.86,284.03,284.12,4605.0
2020-06-29 10:35:00,284.12,284.4,283.66,283.96,16000.0,284.12,284.4,283.66,283.96,16000.0
2020-06-29 10:40:00,283.92,284.32,283.43,284.13,3705.0,283.92,284.32,283.43,284.13,3705.0
2020-06-29 10:45:00,284.14,284.33,283.31,283.59,4218.0,284.14,284.33,283.31,283.59,4218.0
2020-06-29 10:50:00,283.77,284.24,283.14,283.8,5740.0,283.77,284.24,283.14,283.8,5740.0
2020-06-29 10:55:00,283.65,283.72,283.24,283.38,10652.0,283.65,283.72,283.24,283.38,10652.0
2020-06-29 11:00:00,283.55,283.85,283.41,283.59,4571.0,283.55,283.85,283.41,283.59,4571.0
2020-06-29 11:05:00,283.73,283.73,282.77,283.16,6687.0,283.73,283.73,282.77,283.16,6687.0
2020-06-29 11:10:00,283.31,284.12,283.31,283.84,6817.0,283.31,284.12,283.31,283.84,6817.0
2020-06-29 11:15:00,283.88,284.67,283.77,284.2,8988.0,283.88,284.67,283.77,284.2,8988.0
2020-06-29 11:20:00,284.23,285.26,284.23,285.14,6239.0,284.23,285.26,284.23,285.14,6239.0
2020-06-29 11:25:00,285.07,285.22,284.64,284.75,5672.0,285.07,285.22,284.64,284.75,5672.0
2020-06-29 11:30:00,284.75,285.16,284.21,284.21,5025.0,284.75,285.16,284.21,284.21,5025.0
2020-06-29 11:35:00,284.3,284.69,284.12,284.6,1756.0,284.3,284.69,284.12,284.6,1756.0
2020-06-29 11:40:00,284.53,284.8,284.53,284.7,7152.0,284.53,284.8,284.53,284.7,7152.0
2020-06-29 11:45:00,284.75,284.87,284.29,284.84,4900.0,284.75,284.87,284.29,284.84,4900.0
2020-06-29 11:50:00,284.96,285.04,284.18,284.75,7120.0,284.96,285.04,284.18,284.75,7120.0
2020-06-29 11:55:00,284.53,284.88,284.32,284.79,2632.0,284.53,284.88,284.32,284.79,2632.0
2020-06-29 12:00:00,284.84,285.16,284.74,284.74,5212.0,284.84,285.16,284.74,284.74,5212.0
2020-06-29 12:05:00,284.8,285.04,284.36,284.36,2116.0,284.8,285.04,284.36,284.36,2116.0
2020-06-29 12:10:00,284.49,284.68,284.26,284.59,2691.0,284.49,284.68,284.26,284.59,2691.0
2020-06-29 12:15:00,284.26,284.53,284.26,284.28,3563.0,284.26,284.53,284.26,284.28,3563.0
2020-06-29 12:20:00,284.3,284.56,284.06,284.06,1777.0,284.3,284.56,284.06,284.06,1777.0
2020-06-29 12:25:00,283.96,284.2,283.8,284.06,4636.0,283.96,284.2,283.8,284.06,4636.0
2020-06-29 12:30:00,284.06,284.14,283.45,283.45,2627.0,284.06,284.14,283.45,283.45,2627.0
2020-06-29 12:35:00,283.57,283.73,283.16,283.53,7307.0,283.57,283.73,283.16,283.53,7307.0
2020-06-29 12:40:00,283.36,283.37,282.96,283.0,1909.0,283.36,283.37,282.96,283.0,1909.0
2020-06-29 12:45:00,282.96,283.26,281.65,282.79,19692.0,282.96,283.26,281.65,282.79,19692.0
2020-06-29 12:50:00,282.62,283.16,282.52,283.06,5221.0,282.62,283.16,282.52,283.06,5221.0
2020-06-29 12:55:00,283.22,283.69,283.14,283.3,4072.0,283.22,283.69,283.14,283.3,4072.0
2020-06-29 13:00:00,283.44,283.77,283.24,283.46,3762.0,283.44,283.77,283.24,283.46,3762.0
2020-06-29 13:05:00,283.49,283.82,283.47,283.55,2902.0,283.49,283.82,283.47,283.55,2902.0
2020-06-29 13:10:00,283.65,283.88,283.33,283.63,3047.0,283.65,283.88,283.33,283.63,3047.0
2020-06-29 13:15:00,283.5,283.67,283.16,283.16,3756.0,283.5,283.67,283.16,283.16,3756.0
2020-06-29 13:20:00,283.29,283.54,283.17,283.29,3882.0,283.29,283.54,283.17,283.29,3882.0
2020-06-29 13:25:00,283.28,283.37,283.16,283.32,2024.0,283.28,283.37,283.16,283.32,2024.0
2020-06-29 13:30:00,283.51,283.74,283.34,283.73,4133.0,283.51,283.74,283.34,283.73,4133.0
2020-06-29 13:35:00,283.64,283.88,283.57,283.61,4968.0,283.64,283.88,283.57,283.61,4968.0
2020-06-29 13:40:00,283.6,283.68,282.91,282.98,5319.0,283.6,283.68,282.91,282.98,5319.0
2020-06-29 13:45:00,283.13,284.12,283.13,284.12,5713.0,283.13,284.12,283.13,284.12,5713.0
2020-06-29 13:50:00,284.18,284.29,283.86,284.11,8324.0,284.18,284.29,283.86,284.11,8324.0
2020-06-29 13:55:00,284.14,284.17,283.54,283.71,5436.0,284.14,284.17,283.54,283.71,5436.0
2020-06-29 14:00:00,283.78,284.07,283.63,283.64,5918.0,283.78,284.07,283.63,283.64,5918.0
2020-06-29 14:05:00,283.57,283.58,283.22,283.49,14557.0,283.57,283.58,283.22,283.49,14557.0
2020-06-29 14:10:00,283.6,283.6,282.87,283.14,11347.0,283.6,283.6,282.87,283.14,11347.0
2020-06-29 14:15:00,283.18,283.42,282.02,282.31,15704.0,283.18,283.42,282.02,282.31,15704.0
2020-06-29 14:20:00,282.37,283.37,282.01,283.01,28068.0,282.37,283.37,282.01,283.01,28068.0
2020-06-29 14:25:00,282.6,283.16,282.6,283.1,4786.0,282.6,283.16,282.6,283.1,4786.0
2020-06-29 14:30:00,283.17,283.38,283.03,283.19,3994.0,283.17,283.38,283.03,283.19,3994.0
2020-06-29 14:35:00,283.43,283.44,283.09,283.26,3100.0,283.43,283.44,283.09,283.26,3100.0
2020-06-29 14:40:00,283.2,283.21,282.82,282.82,4335.0,283.2,283.21,282.82,282.82,4335.0
2020-06-29 14:45:00,282.81,282.9,282.5,282.69,4188.0,282.81,282.9,282.5,282.69,4188.0
2020-06-29 14:50:00,282.7,282.72,282.43,282.45,6155.0,282.7,282.72,282.43,282.45,6155.0
2020-06-29 14:55:00,282.41,282.79,282.36,282.63,4291.0,282.41,282.79,282.36,282.63,4291.0
2020-06-29 15:00:00,282.8,282.8,282.27,282.27,4222.0,282.8,282.8,282.27,282.27,4222.0
2020-06-29 15:05:00,282.22,282.69,282.22,282.59,5236.0,282.22,282.69,282.22,282.59,5236.0
2020-06-29 15:10:00,282.43,282.59,282.37,282.46,3156.0,282.43,282.59,282.37,282.46,3156.0
2020-06-29 15:15:00,282.47,282.55,282.07,282.38,3811.0,282.47,282.55,282.07,282.38,3811.0
2020-06-29 15:20:00,282.51,282.68,282.29,282.29,3563.0,282.51,282.68,282.29,282.29,3563.0
2020-06-29 15:25:00,282.32,282.66,282.25,282.34,4787.0,282.32,282.66,282.25,282.34,4787.0
2020-06-29 15:30:00,282.42,283.53,282.41,283.19,10010.0,282.42,283.53,282.41,283.19,10010.0
2020-06-29 15:35:00,283.16,283.45,283.15,283.33,5210.0,283.16,283.45,283.15,283.33,5210.0
2020-06-29 15:40:00,283.41,283.5,282.86,283.22,6609.0,283.41,283.5,282.86,283.22,6609.0
2020-06-29 15:45:00,283.27,283.57,282.99,283.11,9746.0,283.27,283.57,282.99,283.11,9746.0
2020-06-29 15:50:00,283.09,284.6,282.59,284.04,32098.0,283.09,284.6,282.59,284.04,32098.0
2020-06-29 15:55:00,284.14,285.37,284.05,285.19,73409.0,284.14,285.37,284.05,285.19,73409.0
2020-06-30 09:30:00,287.17,287.77,283.0,286.45,37967.0,287.17,287.77,283.0,286.45,37967.0
2020-06-30 09:35:00,286.97,286.98,285.18,285.71,11299.0,286.97,286.98,285.18,285.71,11299.0
2020-06-30 09:40:00,285.99,287.21,285.99,286.88,7969.0,285.99,287.21,285.99,286.88,7969.0
2020-06-30 09:45:00,287.22,287.23,285.81,286.96,23953.0,287.22,287.23,285.81,286.96,23953.0
2020-06-30 09:50:00,287.41,287.46,286.02,287.07,14227.0,287.41,287.46,286.02,287.07,14227.0
2020-06-30 09:55:00,286.93,287.44,286.17,287.17,17913.0,286.93,287.44,286.17,287.17,17913.0
2020-06-30 10:00:00,287.13,287.15,285.95,286.31,17228.0,287.13,287.15,285.95,286.31,17228.0
2020-06-30 10:05:00,286.65,286.7,285.88,286.2,10528.0,286.65,286.7,285.88,286.2,10528.0
2020-06-30 10:10:00,286.05,286.26,285.74,286.25,6840.0,286.05,286.26,285.74,286.25,6840.0
2020-06-30 10:15:00,286.17,287.14,285.94,286.72,72077.0,286.17,287.14,285.94,286.72,72077.0
2020-06-30 10:20:00,286.65,286.94,286.16,286.55,19831.0,286.65,286.94,286.16,286.55,19831.0
2020-06-30 10:25:00,286.28,286.43,284.73,285.08,8782.0,286.28,286.43,284.73,285.08,8782.0
2020-06-30 10:30:00,285.14,285.54,285.03,285.03,9353.0,285.14,285.54,285.03,285.03,9353.0
2020-06-30 10:35:00,284.89,285.79,284.89,285.23,9714.0,284.89,285.79,284.89,285.23,9714.0
2020-06-30 10:40:00,285.51,286.3,285.51,285.89,9343.0,285.51,286.3,285.51,285.89,9343.0
2020-06-30 10:45:00,285.74,285.74,284.6,284.93,6942.0,285.74,285.74,284.6,284.93,6942.0
2020-06-30 10:50:00,284.93,285.92,284.92,285.37,8212.0,284.93,285.92,284.92,285.37,8212.0
2020-06-30 10:55:00,285.48,285.65,284.92,285.32,10018.0,285.48,285.65,284.92,285.32,10018.0
2020-06-30 11:00:00,285.35,285.54,284.67,284.81,10608.0,285.35,285.54,284.67,284.81,10608.0
2020-06-30 11:05:00,284.72,285.23,284.38,284.47,58889.0,284.72,285.23,284.38,284.47,58889.0
2020-06-30 11:10:00,284.48,285.58,284.34,285.21,38116.0,284.48,285.58,284.34,285.21,38116.0
2020-06-30 11:15:00,285.44,286.2,285.44,285.55,18574.0,285.44,286.2,285.44,285.55,18574.0
2020-06-30 11:20:00,285.61,286.17,285.47,285.91,12056.0,285.61,286.17,285.47,285.91,12056.0
2020-06-30 11:25:00,285.83,285.83,284.43,284.43,17411.0,285.83,285.83,284.43,284.43,17411.0
2020-06-30 11:30:00,284.42,284.69,284.01,284.1,21863.0,284.42,284.69,284.01,284.1,21863.0
2020-06-30 11:35:00,284.2,284.25,283.82,284.14,39022.0,284.2,284.25,283.82,284.14,39022.0
2020-06-30 11:40:00,284.19,284.36,283.64,283.9,16034.0,284.19,284.36,283.64,283.9,16034.0
2020-06-30 11:45:00,283.86,284.52,283.82,283.97,21347.0,283.86,284.52,283.82,283.97,21347.0
2020-06-30 11:50:00,284.1,284.12,283.72,284.04,12587.0,284.1,284.12,283.72,284.04,12587.0
2020-06-30 11:55:00,283.99,284.3,283.82,283.94,5878.0,283.99,284.3,283.82,283.94,5878.0
2020-06-30 12:00:00,284.0,284.31,283.75,283.92,9756.0,284.0,284.31,283.75,283.92,9756.0
2020-06-30 12:05:00,284.06,284.09,283.88,283.97,12067.0,284.06,284.09,283.88,283.97,12067.0
2020-06-30 12:10:00,283.87,284.14,283.53,283.6,8545.0,283.87,284.14,283.53,283.6,8545.0
2020-06-30 12:15:00,283.63,284.05,283.63,283.88,6876.0,283.63,284.05,283.63,283.88,6876.0
2020-06-30 12:20:00,283.84,284.34,283.78,284.34,5513.0,283.84,284.34,283.78,284.34,5513.0
2020-06-30 12:25:00,284.25,284.61,284.25,284.46,4885.0,284.25,284.61,284.25,284.46,4885.0
2020-06-30 12:30:00,284.49,284.67,284.01,284.26,5910.0,284.49,284.67,284.01,284.26,5910.0
2020-06-30 12:35:00,284.52,284.77,284.52,284.69,1000.0,284.52,284.77,284.52,284.69,1000.0
2020-06-30 12:40:00,284.54,284.54,283.98,284.29,5015.0,284.54,284.54,283.98,284.29,5015.0
2020-06-30 12:45:00,284.3,284.45,284.19,284.38,2400.0,284.3,284.45,284.19,284.38,2400.0
2020-06-30 12:50:00,284.45,284.76,284.4,284.73,2702.0,284.45,284.76,284.4,284.73,2702.0
2020-06-30 12:55:00,284.92,284.99,284.63,284.74,5197.0,284.92,284.99,284.63,284.74,5197.0
2020-06-30 13:00:00,284.78,285.06,284.73,284.79,5124.0,284.78,285.06,284.73,284.79,5124.0
2020-06-30 13:05:00,284.64,284.98,284.52,284.76,4899.0,284.64,284.98,284.52,284.76,4899.0
2020-06-30 13:10:00,284.87,284.98,284.77,284.92,3196.0,284.87,284.98,284.77,284.92,3196.0
2020-06-30 13:15:00,284.96,284.96,284.51,284.73,7820.0,284.96,284.96,284.51,284.73,7820.0
2020-06-30 13:20:00,284.78,285.27,284.61,284.96,9789.0,284.78,285.27,284.61,284.96,9789.0
2020-06-30 13:25:00,285.08,285.19,284.7,285.19,4500.0,285.08,285.19,284.7,285.19,4500.0
2020-06-30 13:30:00,285.15,285.43,284.94,285.3,8735.0,285.15,285.43,284.94,285.3,8735.0
2020-06-30 13:35:00,285.24,285.28,284.82,285.04,13237.0,285.24,285.28,284.82,285.04,13237.0
2020-06-30 13:40:00,285.1,285.1,284.73,284.86,7678.0,285.1,285.1,284.73,284.86,7678.0
2020-06-30 13:45:00,285.0,285.3,284.94,285.16,8620.0,285.0,285.3,284.94,285.16,8620.0
2020-06-30 13:50:00,285.18,285.36,285.1,285.11,6481.0,285.18,285.36,285.1,285.11,6481.0
2020-06-30 13:55:00,285.14,285.34,284.8,284.8,16704.0,285.14,285.34,284.8,284.8,16704.0
2020-06-30 14:00:00,284.56,285.13,284.56,284.94,12692.0,284.56,285.13,284.56,284.94,12692.0
2020-06-30 14:05:00,285.0,285.0,284.71,284.95,7101.0,285.0,285.0,284.71,284.95,7101.0
2020-06-30 14:10:00,284.95,285.21,284.79,285.06,12053.0,284.95,285.21,284.79,285.06,12053.0
2020-06-30 14:15:00,285.12,285.45,284.91,285.33,12901.0,285.12,285.45,284.91,285.33,12901.0
2020-06-30 14:20:00,285.34,285.68,285.22,285.68,4476.0,285.34,285.68,285.22,285.68,4476.0
2020-06-30 14:25:00,285.74,285.97,285.59,285.9,14658.0,285.74,285.97,285.59,285.9,14658.0
2020-06-30 14:30:00,285.79,285.91,285.6,285.82,16009.0,285.79,285.91,285.6,285.82,16009.0
2020-06-30 14:35:00,285.86,286.1,285.64,286.1,19664.0,285.86,286.1,285.64,286.1,19664.0
2020-06-30 14:40:00,286.17,286.36,285.86,286.3,8898.0,286.17,286.36,285.86,286.3,8898.0
2020-06-30 14:45:00,286.28,286.28,285.94,286.06,3278.0,286.28,286.28,285.94,286.06,3278.0
2020-06-30 14:50:00,286.08,286.3,285.83,286.15,5591.0,286.08,286.3,285.83,286.15,5591.0
2020-06-30 14:55:00,286.15,286.22,286.0,286.22,4617.0,286.15,286.22,286.0,286.22,4617.0
2020-06-30 15:00:00,286.26,286.28,285.71,285.81,6901.0,286.26,286.28,285.71,285.81,6901.0
2020-06-30 15:05:00,285.82,286.15,285.59,286.15,6363.0,285.82,286.15,285.59,286.15,6363.0
2020-06-30 15:10:00,286.13,286.26,285.95,286.02,4618.0,286.13,286.26,285.95,286.02,4618.0
2020-06-30 15:15:00,285.97,286.03,285.77,286.03,9493.0,285.97,286.03,285.77,286.03,9493.0
2020-06-30 15:20:00,286.05,286.98,286.03,286.91,12586.0,286.05,286.98,286.03,286.91,12586.0
2020-06-30 15:25:00,286.93,287.25,286.93,287.16,14398.0,286.93,287.25,286.93,287.16,14398.0
2020-06-30 15:30:00,287.18,288.3,287.17,288.27,29367.0,287.18,288.3,287.17,288.27,29367.0
2020-06-30 15:35:00,288.13,288.24,287.37,287.47,11734.0,288.13,288.24,287.37,287.47,11734.0
2020-06-30 15:40:00,287.49,287.85,287.28,287.83,10743.0,287.49,287.85,287.28,287.83,10743.0
2020-06-30 15:45:00,287.87,288.1,287.57,288.0,12755.0,287.87,288.1,287.57,288.0,12755.0
2020-06-30 15:50:00,288.1,292.37,288.1,292.03,114295.0,288.1,292.37,288.1,292.03,114295.0
2020-06-30 15:55:00,292.04,292.04,290.12,290.54,112690.0,292.04,292.04,290.12,290.54,112690.0
2020-07-01 09:30:00,290.5,291.66,289.58,290.26,39532.0,290.5,291.66,289.58,290.26,39532.0
2020-07-01 09:35:00,290.19,290.19,286.73,287.26,16729.0,290.19,290.19,286.73,287.26,16729.0
2020-07-01 09:40:00,287.3,287.64,285.65,286.45,18262.0,287.3,287.64,285.65,286.45,18262.0
2020-07-01 09:45:00,286.35,286.59,284.62,285.16,27165.0,286.35,286.59,284.62,285.16,27165.0
2020-07-01 09:50:00,285.28,286.22,283.79,284.43,13000.0,285.28,286.22,283.79,284.43,13000.0
2020-07-01 09:55:00,284.66,286.89,284.61,286.89,7788.0,284.66,286.89,284.61,286.89,7788.0
2020-07-01 10:00:00,287.02,287.02,285.73,286.69,12235.0,287.02,287.02,285.73,286.69,12235.0
2020-07-01 10:05:00,286.56,287.7,286.31,286.69,18822.0,286.56,287.7,286.31,286.69,18822.0
2020-07-01 10:10:00,286.77,287.06,284.49,284.87,41307.0,286.77,287.06,284.49,284.87,41307.0
2020-07-01 10:15:00,284.79,286.0,284.68,285.3,14897.0,284.79,286.0,284.68,285.3,14897.0
2020-07-01 10:20:00,285.27,286.51,285.27,286.21,6287.0,285.27,286.51,285.27,286.21,6287.0
2020-07-01 10:25:00,286.41,287.06,286.23,286.42,8014.0,286.41,287.06,286.23,286.42,8014.0
2020-07-01 10:30:00,286.39,286.85,285.79,286.42,15138.0,286.39,286.85,285.79,286.42,15138.0
2020-07-01 10:35:00,286.38,286.69,284.91,285.4,19037.0,286.38,286.69,284.91,285.4,19037.0
2020-07-01 10:40:00,285.45,286.57,285.37,286.38,4671.0,285.45,286.57,285.37,286.38,4671.0
2020-07-01 10:45:00,286.26,286.53,285.48,286.0,20980.0,286.26,286.53,285.48,286.0,20980.0
2020-07-01 10:50:00,285.88,286.52,285.73,286.34,12632.0,285.88,286.52,285.73,286.34,12632.0
2020-07-01 10:55:00,286.39,286.79,285.98,286.48,9212.0,286.39,286.79,285.98,286.48,9212.0
2020-07-01 11:00:00,286.7,287.0,286.19,286.82,23439.0,286.7,287.0,286.19,286.82,23439.0
2020-07-01 11:05:00,286.82,286.82,285.42,286.45,21922.0,286.82,286.82,285.42,286.45,21922.0
2020-07-01 11:10:00,286.59,288.12,286.47,287.9,9537.0,286.59,288.12,286.47,287.9,9537.0
2020-07-01 11:15:00,287.76,288.1,287.27,287.62,8929.0,287.76,288.1,287.27,287.62,8929.0
2020-07-01 11:20:00,287.57,287.87,287.39,287.45,10485.0,287.57,287.87,287.39,287.45,10485.0
2020-07-01 11:25:00,287.39,287.64,286.69,286.81,11564.0,287.39,287.64,286.69,286.81,11564.0
2020-07-01 11:30:00,286.67,286.89,286.09,286.34,8250.0,286.67,286.89,286.09,286.34,8250.0
2020-07-01 11:35:00,286.34,286.9,286.32,286.66,10632.0,286.34,286.9,286.32,286.66,10632.0
2020-07-01 11:40:00,286.54,287.15,286.54,287.15,3373.0,286.54,287.15,286.54,287.15,3373.0
2020-07-01 11:45:00,287.18,287.85,287.18,287.49,6532.0,287.18,287.85,287.18,287.49,6532.0
2020-07-01 11:50:00,287.49,287.77,287.32,287.59,3773.0,287.49,287.77,287.32,287.59,3773.0
2020-07-01 11:55:00,287.53,287.64,287.08,287.22,10394.0,287.53,287.64,287.08,287.22,10394.0
2020-07-01 12:00:00,287.11,287.4,286.98,287.21,7838.0,287.11,287.4,286.98,287.21,7838.0
2020-07-01 12:05:00,287.3,287.66,287.3,287.45,6083.0,287.3,287.66,287.3,287.45,6083.0
2020-07-01 12:10:00,287.39,287.39,286.33,286.47,6641.0,287.39,287.39,286.33,286.47,6641.0
2020-07-01 12:15:00,286.53,287.07,286.52,286.96,5264.0,286.53,287.07,286.52,286.96,5264.0
2020-07-01 12:20:00,286.96,287.22,286.47,286.51,5445.0,286.96,287.22,286.47,286.51,5445.0
2020-07-01 12:25:00,286.71,287.05,286.71,286.88,2600.0,286.71,287.05,286.71,286.88,2600.0
2020-07-01 12:30:00,286.88,287.39,286.79,287.1,9857.0,286.88,287.39,286.79,287.1,9857.0
2020-07-01 12:35:00,287.0,287.32,286.99,287.03,9230.0,287.0,287.32,286.99,287.03,9230.0
2020-07-01 12:40:00,286.94,287.14,286.79,287.02,5625.0,286.94,287.14,286.79,287.02,5625.0
2020-07-01 12:45:00,287.02,287.18,286.38,286.97,10670.0,287.02,287.18,286.38,286.97,10670.0
2020-07-01 12:50:00,286.94,287.02,286.52,286.69,9486.0,286.94,287.02,286.52,286.69,9486.0
2020-07-01 12:55:00,286.76,287.13,286.65,286.83,8706.0,286.76,287.13,286.65,286.83,8706.0
2020-07-01 13:00:00,286.79,286.87,286.38,286.53,14037.0,286.79,286.87,286.38,286.53,14037.0
2020-07-01 13:05:00,286.54,286.95,286.05,286.05,9137.0,286.54,286.95,286.05,286.05,9137.0
2020-07-01 13:10:00,286.11,286.8,286.09,286.8,10229.0,286.11,286.8,286.09,286.8,10229.0
2020-07-01 13:15:00,286.74,286.79,286.43,286.6,5053.0,286.74,286.79,286.43,286.6,5053.0
2020-07-01 13:20:00,286.37,286.68,285.44,286.13,18786.0,286.37,286.68,285.44,286.13,18786.0
2020-07-01 13:25:00,285.91,286.35,285.82,285.97,2072.0,285.91,286.35,285.82,285.97,2072.0
2020-07-01 13:30:00,285.99,286.42,285.98,285.99,16135.0,285.99,286.42,285.98,285.99,16135.0
2020-07-01 13:35:00,285.97,286.1,285.5,286.05,12398.0,285.97,286.1,285.5,286.05,12398.0
2020-07-01 13:40:00,286.13,286.26,285.24,285.26,9065.0,286.13,286.26,285.24,285.26,9065.0
2020-07-01 13:45:00,285.31,285.78,285.31,285.69,11813.0,285.31,285.78,285.31,285.69,11813.0
2020-07-01 13:50:00,285.76,285.81,285.37,285.54,9828.0,285.76,285.81,285.37,285.54,9828.0
2020-07-01 13:55:00,285.42,285.95,285.42,285.77,6478.0,285.42,285.95,285.42,285.77,6478.0
2020-07-01 14:00:00,285.91,286.49,285.77,285.88,5557.0,285.91,286.49,285.77,285.88,5557.0
2020-07-01 14:05:00,285.85,286.23,285.74,286.02,8012.0,285.85,286.23,285.74,286.02,8012.0
2020-07-01 14:10:00,286.0,286.19,285.79,285.87,3200.0,286.0,286.19,285.79,285.87,3200.0
2020-07-01 14:15:00,285.65,285.91,285.43,285.86,6869.0,285.65,285.91,285.43,285.86,6869.0
2020-07-01 14:20:00,285.91,286.31,285.91,286.03,7262.0,285.91,286.31,285.91,286.03,7262.0
2020-07-01 14:25:00,286.04,286.17,285.79,285.95,12729.0,286.04,286.17,285.79,285.95,12729.0
2020-07-01 14:30:00,285.93,286.27,285.62,285.66,23007.0,285.93,286.27,285.62,285.66,23007.0
2020-07-01 14:35:00,285.66,285.78,285.22,285.69,8026.0,285.66,285.78,285.22,285.69,8026.0
2020-07-01 14:40:00,285.72,285.83,285.37,285.5,16072.0,285.72,285.83,285.37,285.5,16072.0
2020-07-01 14:45:00,285.52,285.6,285.36,285.38,13626.0,285.52,285.6,285.36,285.38,13626.0
2020-07-01 14:50:00,285.37,285.37,284.9,285.0,21936.0,285.37,285.37,284.9,285.0,21936.0
2020-07-01 14:55:00,284.95,285.45,284.91,285.31,23151.0,284.95,285.45,284.91,285.31,23151.0
2020-07-01 15:00:00,285.45,286.09,285.35,286.09,16182.0,285.45,286.09,285.35,286.09,16182.0
2020-07-01 15:05:00,286.17,286.23,285.84,286.15,20307.0,286.17,286.23,285.84,286.15,20307.0
2020-07-01 15:10:00,286.15,286.2,285.33,285.98,27936.0,286.15,286.2,285.33,285.98,27936.0
2020-07-01 15:15:00,286.05,286.12,285.5,285.5,12197.0,286.05,286.12,285.5,285.5,12197.0
2020-07-01 15:20:00,285.49,285.69,285.04,285.54,15494.0,285.49,285.69,285.04,285.54,15494.0
2020-07-01 15:25:00,285.55,285.78,285.31,285.48,12858.0,285.55,285.78,285.31,285.48,12858.0
2020-07-01 15:30:00,285.48,286.04,285.41,285.73,14979.0,285.48,286.04,285.41,285.73,14979.0
2020-07-01 15:35:00,285.75,285.84,285.55,285.72,15650.0,285.75,285.84,285.55,285.72,15650.0
2020-07-01 15:40:00,285.74,286.18,285.59,285.72,20581.0,285.74,286.18,285.59,285.72,20581.0
2020-07-01 15:45:00,285.61,285.82,285.48,285.7,17296.0,285.61,285.82,285.48,285.7,17296.0
2020-07-01 15:50:00,285.57,286.28,285.48,286.28,38560.0,285.57,286.28,285.48,286.28,38560.0
2020-07-01 15:55:00,286.28,286.51,286.03,286.25,59867.0,286.28,286.51,286.03,286.25,59867.0
2020-07-02 09:30:00,288.52,289.31,287.76,288.3,23215.0,288.52,289.31,287.76,288.3,23215.0
2020-07-02 09:35:00,287.99,289.2,287.45,288.78,10573.0,287.99,289.2,287.45,288.78,10573.0
2020-07-02 09:40:00,289.0,290.51,289.0,289.8,12173.0,289.0,290.51,289.0,289.8,12173.0
2020-07-02 09:45:00,289.75,290.23,288.82,288.82,8141.0,289.75,290.23,288.82,288.82,8141.0
2020-07-02 09:50:00,288.75,290.43,288.75,290.31,6950.0,288.75,290.43,288.75,290.31,6950.0
2020-07-02 09:55:00,290.63,290.97,289.82,290.57,6655.0,290.63,290.97,289.82,290.57,6655.0
2020-07-02 10:00:00,290.56,290.91,289.72,289.73,15303.0,290.56,290.91,289.72,289.73,15303.0
2020-07-02 10:05:00,289.94,290.55,289.75,290.41,10939.0,289.94,290.55,289.75,290.41,10939.0
2020-07-02 10:10:00,290.6,290.71,289.21,289.73,12698.0,290.6,290.71,289.21,289.73,12698.0
2020-07-02 10:15:00,289.74,290.15,289.27,289.42,6801.0,289.74,290.15,289.27,289.42,6801.0
2020-07-02 10:20:00,289.42,289.69,289.16,289.41,4509.0,289.42,289.69,289.16,289.41,4509.0
2020-07-02 10:25:00,289.48,289.88,288.87,289.02,8987.0,289.48,289.88,288.87,289.02,8987.0
2020-07-02 10:30:00,289.38,289.6,289.07,289.17,4650.0,289.38,289.6,289.07,289.17,4650.0
2020-07-02 10:35:00,289.33,289.94,289.12,289.79,7071.0,289.33,289.94,289.12,289.79,7071.0
2020-07-02 10:40:00,289.78,290.75,289.36,290.68,17502.0,289.78,290.75,289.36,290.68,17502.0
2020-07-02 10:45:00,290.82,291.41,290.51,291.37,19486.0,290.82,291.41,290.51,291.37,19486.0
2020-07-02 10:50:00,291.43,292.27,291.43,291.68,7938.0,291.43,292.27,291.43,291.68,7938.0
2020-07-02 10:55:00,291.84,292.81,291.68,292.61,9394.0,291.84,292.81,291.68,292.61,9394.0
2020-07-02 11:00:00,292.7,292.77,291.54,291.63,10200.0,292.7,292.77,291.54,291.63,10200.0
2020-07-02 11:05:00,291.65,292.33,291.65,291.79,7400.0,291.65,292.33,291.65,291.79,7400.0
2020-07-02 11:10:00,291.68,292.22,291.41,291.46,10914.0,291.68,292.22,291.41,291.46,10914.0
2020-07-02 11:15:00,291.7,292.5,291.61,292.43,9548.0,291.7,292.5,291.61,292.43,9548.0
2020-07-02 11:20:00,292.5,292.5,291.74,292.0,8538.0,292.5,292.5,291.74,292.0,8538.0
2020-07-02 11:25:00,291.94,292.2,291.46,291.62,3214.0,291.94,292.2,291.46,291.62,3214.0
2020-07-02 11:30:00,291.49,292.42,291.48,292.11,11395.0,291.49,292.42,291.48,292.11,11395.0
2020-07-02 11:35:00,292.19,292.19,291.67,292.0,17956.0,292.19,292.19,291.67,292.0,17956.0
2020-07-02 11:40:00,292.04,292.56,291.8,292.4,8017.0,292.04,292.56,291.8,292.4,8017.0
2020-07-02 11:45:00,292.35,292.51,292.08,292.4,6050.0,292.35,292.51,292.08,292.4,6050.0
2020-07-02 11:50:00,292.35,292.6,292.12,292.12,6552.0,292.35,292.6,292.12,292.12,6552.0
2020-07-02 11:55:00,292.23,292.32,291.84,291.84,2200.0,292.23,292.32,291.84,291.84,2200.0
2020-07-02 12:00:00,291.9,291.9,291.43,291.6,14256.0,291.9,291.9,291.43,291.6,14256.0
2020-07-02 12:05:00,291.67,292.65,291.59,292.54,10545.0,291.67,292.65,291.59,292.54,10545.0
2020-07-02 12:10:00,292.43,292.58,292.07,292.31,5241.0,292.43,292.58,292.07,292.31,5241.0
2020-07-02 12:15:00,292.24,293.2,292.12,293.2,7598.0,292.24,293.2,292.12,293.2,7598.0
2020-07-02 12:20:00,293.17,293.95,293.17,293.31,4476.0,293.17,293.95,293.17,293.31,4476.0
2020-07-02 12:25:00,293.45,293.67,292.87,293.06,7445.0,293.45,293.67,292.87,293.06,7445.0
2020-07-02 12:30:00,292.9,293.04,292.62,292.62,5019.0,292.9,293.04,292.62,292.62,5019.0
2020-07-02 12:35:00,292.47,292.74,292.4,292.7,5511.0,292.47,292.74,292.4,292.7,5511.0
2020-07-02 12:40:00,292.62,292.92,292.51,292.82,5928.0,292.62,292.92,292.51,292.82,5928.0
2020-07-02 12:45:00,292.87,293.17,292.77,293.17,3180.0,292.87,293.17,292.77,293.17,3180.0
2020-07-02 12:50:00,293.21,293.53,293.11,293.11,10714.0,293.21,293.53,293.11,293.11,10714.0
2020-07-02 12:55:00,292.72,292.82,292.27,292.6,3320.0,292.72,292.82,292.27,292.6,3320.0
2020-07-02 13:00:00,292.72,292.72,292.38,292.47,4659.0,292.72,292.72,292.38,292.47,4659.0
2020-07-02 13:05:00,292.51,292.67,292.48,292.6,4536.0,292.51,292.67,292.48,292.6,4536.0
2020-07-02 13:10:00,292.61,292.8,292.38,292.6,4911.0,292.61,292.8,292.38,292.6,4911.0
2020-07-02 13:15:00,292.62,292.68,292.15,292.46,7871.0,292.62,292.68,292.15,292.46,7871.0
2020-07-02 13:20:00,292.58,292.83,292.57,292.62,3935.0,292.58,292.83,292.57,292.62,3935.0
2020-07-02 13:25:00,292.57,292.58,291.87,292.09,4408.0,292.57,292.58,291.87,292.09,4408.0
2020-07-02 13:30:00,292.04,292.34,291.95,292.13,3453.0,292.04,292.34,291.95,292.13,3453.0
2020-07-02 13:35:00,292.12,292.29,291.99,292.08,4577.0,292.12,292.29,291.99,292.08,4577.0
2020-07-02 13:40:00,292.21,292.33,291.93,292.26,5816.0,292.21,292.33,291.93,292.26,5816.0
2020-07-02 13:45:00,292.3,292.3,291.92,292.11,2940.0,292.3,292.3,291.92,292.11,2940.0
2020-07-02 13:50:00,292.02,292.1,291.56,291.65,8154.0,292.02,292.1,291.56,291.65,8154.0
2020-07-02 13:55:00,291.45,291.56,291.13,291.24,4434.0,291.45,291.56,291.13,291.24,4434.0
2020-07-02 14:00:00,291.36,291.44,291.07,291.11,2593.0,291.36,291.44,291.07,291.11,2593.0
2020-07-02 14:05:00,291.14,291.49,291.14,291.3,6659.0,291.14,291.49,291.14,291.3,6659.0
2020-07-02 14:10:00,291.28,291.52,291.27,291.36,5193.0,291.28,291.52,291.27,291.36,5193.0
2020-07-02 14:15:00,291.55,291.65,291.47,291.53,3000.0,291.55,291.65,291.47,291.53,3000.0
2020-07-02 14:20:00,291.45,291.88,291.37,291.76,9609.0,291.45,291.88,291.37,291.76,9609.0
2020-07-02 14:25:00,291.75,291.8,291.63,291.69,19615.0,291.75,291.8,291.63,291.69,19615.0
2020-07-02 14:30:00,291.61,291.94,291.6,291.93,4757.0,291.61,291.94,291.6,291.93,4757.0
2020-07-02 14:35:00,292.13,292.38,292.01,292.27,3519.0,292.13,292.38,292.01,292.27,3519.0
2020-07-02 14:40:00,292.3,292.3,292.05,292.24,5149.0,292.3,292.3,292.05,292.24,5149.0
2020-07-02 14:45:00,292.26,292.28,291.92,292.06,5740.0,292.26,292.28,291.92,292.06,5740.0
2020-07-02 14:50:00,291.97,292.54,291.97,292.42,5834.0,291.97,292.54,291.97,292.42,5834.0
2020-07-02 14:55:00,292.47,292.92,292.46,292.8,6517.0,292.47,292.92,292.46,292.8,6517.0
2020-07-02 15:00:00,292.78,293.12,292.74,292.8,5412.0,292.78,293.12,292.74,292.8,5412.0
2020-07-02 15:05:00,292.83,292.95,292.75,292.92,3778.0,292.83,292.95,292.75,292.92,3778.0
2020-07-02 15:10:00,293.0,293.14,292.7,293.09,9148.0,293.0,293.14,292.7,293.09,9148.0
2020-07-02 15:15:00,293.17,293.26,292.84,293.03,16175.0,293.17,293.26,292.84,293.03,16175.0
2020-07-02 15:20:00,293.08,293.39,293.04,293.3,5699.0,293.08,293.39,293.04,293.3,5699.0
2020-07-02 15:25:00,293.26,293.27,292.51,292.63,9270.0,293.26,293.27,292.51,292.63,9270.0
2020-07-02 15:30:00,292.52,292.77,292.25,292.25,7526.0,292.52,292.77,292.25,292.25,7526.0
2020-07-02 15:35:00,292.24,292.54,292.1,292.42,9052.0,292.24,292.54,292.1,292.42,9052.0
2020-07-02 15:40:00,292.41,292.41,292.02,292.17,5259.0,292.41,292.41,292.02,292.17,5259.0
2020-07-02 15:45:00,292.06,292.3,291.67,291.67,8017.0,292.06,292.3,291.67,291.67,8017.0
2020-07-02 15:50:00,291.66,291.66,290.91,291.06,18896.0,291.66,291.66,290.91,291.06,18896.0
2020-07-02 15:55:00,291.02,291.49,290.81,291.34,43247.0,291.02,291.49,290.81,291.34,43247.0
2020-07-06 09:30:00,294.36,295.0,292.2,293.17,36592.0,294.36,295.0,292.2,293.17,36592.0
2020-07-06 09:35:00,293.5,293.95,292.6,292.87,4552.0,293.5,293.95,292.6,292.87,4552.0
2020-07-06 09:40:00,292.97,293.71,292.08,292.13,13610.0,292.97,293.71,292.08,292.13,13610.0
2020-07-06 09:45:00,292.18,292.18,290.07,290.15,16270.0,292.18,292.18,290.07,290.15,16270.0
2020-07-06 09:50:00,290.39,290.74,289.63,290.56,9636.0,290.39,290.74,289.63,290.56,9636.0
2020-07-06 09:55:00,290.68,291.65,290.58,291.32,8732.0,290.68,291.65,290.58,291.32,8732.0
2020-07-06 10:00:00,291.77,292.55,290.99,291.37,16764.0,291.77,292.55,290.99,291.37,16764.0
2020-07-06 10:05:00,291.54,292.17,291.11,291.37,13842.0,291.54,292.17,291.11,291.37,13842.0
2020-07-06 10:10:00,291.57,292.03,291.57,291.72,25887.0,291.57,292.03,291.57,291.72,25887.0
2020-07-06 10:15:00,291.6,291.95,291.05,291.45,12052.0,291.6,291.95,291.05,291.45,12052.0
2020-07-06 10:20:00,291.42,291.46,290.39,290.94,16757.0,291.42,291.46,290.39,290.94,16757.0
2020-07-06 10:25:00,290.89,291.2,290.23,290.27,8693.0,290.89,291.2,290.23,290.27,8693.0
2020-07-06 10:30:00,290.01,291.37,289.84,291.32,9794.0,290.01,291.37,289.84,291.32,9794.0
2020-07-06 10:35:00,291.17,291.59,291.0,291.58,14684.0,291.17,291.59,291.0,291.58,14684.0
2020-07-06 10:40:00,291.56,291.56,290.86,291.27,20503.0,291.56,291.56,290.86,291.27,20503.0
2020-07-06 10:45:00,291.32,291.54,290.82,291.42,10754.0,291.32,291.54,290.82,291.42,10754.0
2020-07-06 10:50:00,291.33,291.79,291.13,291.2,5842.0,291.33,291.79,291.13,291.2,5842.0
2020-07-06 10:55:00,291.46,292.19,291.25,292.12,10152.0,291.46,292.19,291.25,292.12,10152.0
2020-07-06 11:00:00,292.01,292.93,292.01,292.76,4600.0,292.01,292.93,292.01,292.76,4600.0
2020-07-06 11:05:00,292.89,293.46,292.75,292.88,9729.0,292.89,293.46,292.75,292.88,9729.0
2020-07-06 11:10:00,292.88,293.16,292.76,292.8,6738.0,292.88,293.16,292.76,292.8,6738.0
2020-07-06 11:15:00,292.91,293.19,292.64,292.67,7354.0,292.91,293.19,292.64,292.67,7354.0
2020-07-06 11:20:00,292.65,293.19,292.41,293.03,5796.0,292.65,293.19,292.41,293.03,5796.0
2020-07-06 11:25:00,292.93,293.28,292.62,292.7,6562.0,292.93,293.28,292.62,292.7,6562.0
2020-07-06 11:30:00,292.64,293.04,292.51,292.93,9233.0,292.64,293.04,292.51,292.93,9233.0
2020-07-06 11:35:00,293.12,293.12,292.7,292.7,7013.0,293.12,293.12,292.7,292.7,7013.0
2020-07-06 11:40:00,292.58,292.76,292.07,292.33,11938.0,292.58,292.76,292.07,292.33,11938.0
2020-07-06 11:45:00,292.37,292.58,292.17,292.31,3821.0,292.37,292.58,292.17,292.31,3821.0
2020-07-06 11:50:00,292.42,292.47,292.0,292.07,11821.0,292.42,292.47,292.0,292.07,11821.0
2020-07-06 11:55:00,292.14,292.49,292.08,292.22,8592.0,292.14,292.49,292.08,292.22,8592.0
2020-07-06 12:00:00,292.37,292.98,292.14,292.98,6936.0,292.37,292.98,292.14,292.98,6936.0
2020-07-06 12:05:00,293.06,293.06,292.17,292.17,7180.0,293.06,293.06,292.17,292.17,7180.0
2020-07-06 12:10:00,292.31,292.55,292.2,292.47,6268.0,292.31,292.55,292.2,292.47,6268.0
2020-07-06 12:15:00,292.63,292.63,292.18,292.3,9661.0,292.63,292.63,292.18,292.3,9661.0
2020-07-06 12:20:00,292.31,292.56,292.2,292.29,6144.0,292.31,292.56,292.2,292.29,6144.0
2020-07-06 12:25:00,292.73,292.74,292.42,292.42,3918.0,292.73,292.74,292.42,292.42,3918.0
2020-07-06 12:30:00,292.37,292.67,292.37,292.5,1979.0,292.37,292.67,292.37,292.5,1979.0
2020-07-06 12:35:00,292.55,292.69,292.27,292.36,3206.0,292.55,292.69,292.27,292.36,3206.0
2020-07-06 12:40:00,292.3,292.56,292.26,292.31,2931.0,292.3,292.56,292.26,292.31,2931.0
2020-07-06 12:45:00,292.34,292.36,291.94,292.13,5201.0,292.34,292.36,291.94,292.13,5201.0
2020-07-06 12:50:00,292.08,292.18,291.83,291.95,7403.0,292.08,292.18,291.83,291.95,7403.0
2020-07-06 12:55:00,291.89,292.1,291.77,291.88,4769.0,291.89,292.1,291.77,291.88,4769.0
2020-07-06 13:00:00,291.94,292.21,291.85,292.08,5570.0,291.94,292.21,291.85,292.08,5570.0
2020-07-06 13:05:00,292.23,292.38,292.03,292.06,7130.0,292.23,292.38,292.03,292.06,7130.0
2020-07-06 13:10:00,292.15,292.16,291.56,291.68,3207.0,292.15,292.16,291.56,291.68,3207.0
2020-07-06 13:15:00,291.71,291.71,291.0,291.3,2317.0,291.71,291.71,291.0,291.3,2317.0
2020-07-06 13:20:00,291.17,291.33,291.0,291.21,4604.0,291.17,291.33,291.0,291.21,4604.0
2020-07-06 13:25:00,291.32,292.07,291.31,291.89,9630.0,291.32,292.07,291.31,291.89,9630.0
2020-07-06 13:30:00,291.82,291.94,291.5,291.5,3453.0,291.82,291.94,291.5,291.5,3453.0
2020-07-06 13:35:00,291.42,291.51,290.85,291.4,6277.0,291.42,291.51,290.85,291.4,6277.0
2020-07-06 13:40:00,291.33,291.94,291.33,291.8,3753.0,291.33,291.94,291.33,291.8,3753.0
2020-07-06 13:45:00,291.68,291.81,291.41,291.41,4356.0,291.68,291.81,291.41,291.41,4356.0
2020-07-06 13:50:00,291.33,291.76,290.87,291.69,8309.0,291.33,291.76,290.87,291.69,8309.0
2020-07-06 13:55:00,291.77,292.25,291.54,291.98,13036.0,291.77,292.25,291.54,291.98,13036.0
2020-07-06 14:00:00,291.99,292.19,291.66,292.04,7287.0,291.99,292.19,291.66,292.04,7287.0
2020-07-06 14:05:00,291.69,291.84,291.51,291.68,2302.0,291.69,291.84,291.51,291.68,2302.0
2020-07-06 14:10:00,291.65,291.68,291.3,291.4,1800.0,291.65,291.68,291.3,291.4,1800.0
2020-07-06 14:15:00,291.49,291.49,291.17,291.39,3700.0,291.49,291.49,291.17,291.39,3700.0
2020-07-06 14:20:00,291.44,291.77,291.03,291.63,6313.0,291.44,291.77,291.03,291.63,6313.0
2020-07-06 14:25:00,291.69,291.69,291.33,291.63,2017.0,291.69,291.69,291.33,291.63,2017.0
2020-07-06 14:30:00,291.65,291.82,291.58,291.81,3469.0,291.65,291.82,291.58,291.81,3469.0
2020-07-06 14:35:00,291.69,291.83,291.56,291.56,1553.0,291.69,291.83,291.56,291.56,1553.0
2020-07-06 14:40:00,291.71,291.72,291.45,291.5,2900.0,291.71,291.72,291.45,291.5,2900.0
2020-07-06 14:45:00,291.64,291.92,291.51,291.6,4511.0,291.64,291.92,291.51,291.6,4511.0
2020-07-06 14:50:00,291.67,291.87,291.42,291.72,3858.0,291.67,291.87,291.42,291.72,3858.0
2020-07-06 14:55:00,291.83,292.09,291.59,291.68,5866.0,291.83,292.09,291.59,291.68,5866.0
2020-07-06 15:00:00,291.64,292.05,291.31,291.41,59981.0,291.64,292.05,291.31,291.41,59981.0
2020-07-06 15:05:00,291.35,291.44,290.72,290.83,12133.0,291.35,291.44,290.72,290.83,12133.0
2020-07-06 15:10:00,290.93,291.5,290.73,291.3,5004.0,290.93,291.5,290.73,291.3,5004.0
2020-07-06 15:15:00,291.32,291.47,291.05,291.42,5895.0,291.32,291.47,291.05,291.42,5895.0
2020-07-06 15:20:00,291.4,291.95,291.24,291.8,6700.0,291.4,291.95,291.24,291.8,6700.0
2020-07-06 15:25:00,291.6,291.78,291.45,291.58,6817.0,291.6,291.78,291.45,291.58,6817.0
2020-07-06 15:30:00,291.59,291.71,291.39,291.66,5220.0,291.59,291.71,291.39,291.66,5220.0
2020-07-06 15:35:00,291.67,292.11,291.58,291.68,5420.0,291.67,292.11,291.58,291.68,5420.0
2020-07-06 15:40:00,291.88,291.88,291.19,291.34,8584.0,291.88,291.88,291.19,291.34,8584.0
2020-07-06 15:45:00,291.2,291.94,291.2,291.94,6749.0,291.2,291.94,291.2,291.94,6749.0
2020-07-06 15:50:00,292.14,292.25,291.53,291.85,26311.0,292.14,292.25,291.53,291.85,26311.0
2020-07-06 15:55:00,291.72,291.76,291.06,291.33,42747.0,291.72,291.76,291.06,291.33,42747.0
2020-07-07 09:30:00,292.24,294.3,291.45,294.1,19868.0,292.24,294.3,291.45,294.1,19868.0
2020-07-07 09:35:00,294.28,294.28,292.27,293.86,9165.0,294.28,294.28,292.27,293.86,9165.0
2020-07-07 09:40:00,293.65,296.67,293.65,296.27,21310.0,293.65,296.67,293.65,296.27,21310.0
2020-07-07 09:45:00,296.43,298.2,296.08,296.7,24072.0,296.43,298.2,296.08,296.7,24072.0
2020-07-07 09:50:00,297.25,297.91,296.9,296.9,9460.0,297.25,297.91,296.9,296.9,9460.0
2020-07-07 09:55:00,296.97,298.48,296.88,298.26,21605.0,296.97,298.48,296.88,298.26,21605.0
2020-07-07 10:00:00,298.28,300.36,297.92,300.28,79653.0,298.28,300.36,297.92,300.28,79653.0
2020-07-07 10:05:00,300.38,301.21,299.96,300.98,29550.0,300.38,301.21,299.96,300.98,29550.0
2020-07-07 10:10:00,301.01,302.29,300.76,301.92,16044.0,301.01,302.29,300.76,301.92,16044.0
2020-07-07 10:15:00,301.74,303.24,301.66,302.72,12895.0,301.74,303.24,301.66,302.72,12895.0
2020-07-07 10:20:00,302.6,303.19,302.24,302.72,12456.0,302.6,303.19,302.24,302.72,12456.0
2020-07-07 10:25:00,302.72,302.88,302.0,302.71,13643.0,302.72,302.88,302.0,302.71,13643.0
2020-07-07 10:30:00,302.7,303.51,302.27,302.28,10528.0,302.7,303.51,302.27,302.28,10528.0
2020-07-07 10:35:00,302.46,302.96,302.29,302.78,5671.0,302.46,302.96,302.29,302.78,5671.0
2020-07-07 10:40:00,302.88,303.65,302.88,303.11,11379.0,302.88,303.65,302.88,303.11,11379.0
2020-07-07 10:45:00,303.18,303.79,302.84,303.79,6232.0,303.18,303.79,302.84,303.79,6232.0
2020-07-07 10:50:00,303.9,304.46,303.85,303.86,9929.0,303.9,304.46,303.85,303.86,9929.0
2020-07-07 10:55:00,303.91,303.91,303.06,303.09,7112.0,303.91,303.91,303.06,303.09,7112.0
2020-07-07 11:00:00,303.4,304.77,303.33,304.56,10602.0,303.4,304.77,303.33,304.56,10602.0
2020-07-07 11:05:00,304.46,305.45,304.14,304.14,22365.0,304.46,305.45,304.14,304.14,22365.0
2020-07-07 11:10:00,304.41,305.01,304.31,304.81,7223.0,304.41,305.01,304.31,304.81,7223.0
2020-07-07 11:15:00,305.01,305.13,304.5,305.13,13576.0,305.01,305.13,304.5,305.13,13576.0
2020-07-07 11:20:00,305.35,306.0,305.18,305.58,10035.0,305.35,306.0,305.18,305.58,10035.0
2020-07-07 11:25:00,305.73,306.08,305.46,305.54,8149.0,305.73,306.08,305.46,305.54,8149.0
2020-07-07 11:30:00,305.32,305.66,304.58,304.69,7985.0,305.32,305.66,304.58,304.69,7985.0
2020-07-07 11:35:00,304.86,305.45,304.8,305.3,12538.0,304.86,305.45,304.8,305.3,12538.0
2020-07-07 11:40:00,305.38,305.49,304.56,304.9,9577.0,305.38,305.49,304.56,304.9,9577.0
2020-07-07 11:45:00,304.88,304.94,303.78,304.23,11061.0,304.88,304.94,303.78,304.23,11061.0
2020-07-07 11:50:00,304.27,304.82,303.95,304.68,7574.0,304.27,304.82,303.95,304.68,7574.0
2020-07-07 11:55:00,304.55,304.55,303.91,304.08,6731.0,304.55,304.55,303.91,304.08,6731.0
2020-07-07 12:00:00,304.16,304.29,303.6,303.6,3675.0,304.16,304.29,303.6,303.6,3675.0
2020-07-07 12:05:00,303.65,303.65,302.61,302.83,5945.0,303.65,303.65,302.61,302.83,5945.0
2020-07-07 12:10:00,302.83,303.18,302.7,303.04,7800.0,302.83,303.18,302.7,303.04,7800.0
2020-07-07 12:15:00,303.04,303.47,302.8,303.35,9600.0,303.04,303.47,302.8,303.35,9600.0
2020-07-07 12:20:00,303.4,303.55,303.1,303.38,5397.0,303.4,303.55,303.1,303.38,5397.0
2020-07-07 12:25:00,303.36,303.36,302.87,303.18,4226.0,303.36,303.36,302.87,303.18,4226.0
2020-07-07 12:30:00,303.13,303.38,303.01,303.19,3992.0,303.13,303.38,303.01,303.19,3992.0
2020-07-07 12:35:00,303.34,303.79,303.2,303.62,9538.0,303.34,303.79,303.2,303.62,9538.0
2020-07-07 12:40:00,303.35,303.47,302.78,302.86,6923.0,303.35,303.47,302.78,302.86,6923.0
2020-07-07 12:45:00,302.87,302.89,302.62,302.81,7069.0,302.87,302.89,302.62,302.81,7069.0
2020-07-07 12:50:00,302.81,303.4,302.63,303.12,6100.0,302.81,303.4,302.63,303.12,6100.0
2020-07-07 12:55:00,303.17,303.18,302.9,303.07,4087.0,303.17,303.18,302.9,303.07,4087.0
2020-07-07 13:00:00,303.03,303.64,302.99,303.6,5500.0,303.03,303.64,302.99,303.6,5500.0
2020-07-07 13:05:00,303.63,303.67,302.7,302.73,10863.0,303.63,303.67,302.7,302.73,10863.0
2020-07-07 13:10:00,302.75,302.82,302.34,302.69,10618.0,302.75,302.82,302.34,302.69,10618.0
2020-07-07 13:15:00,302.7,302.97,302.53,302.65,3600.0,302.7,302.97,302.53,302.65,3600.0
2020-07-07 13:20:00,302.64,302.79,302.28,302.79,4735.0,302.64,302.79,302.28,302.79,4735.0
2020-07-07 13:25:00,302.82,302.91,302.24,302.75,10038.0,302.82,302.91,302.24,302.75,10038.0
2020-07-07 13:30:00,302.59,302.93,302.45,302.93,3266.0,302.59,302.93,302.45,302.93,3266.0
2020-07-07 13:35:00,303.0,303.36,303.0,303.32,4252.0,303.0,303.36,303.0,303.32,4252.0
2020-07-07 13:40:00,303.37,303.67,303.28,303.53,9329.0,303.37,303.67,303.28,303.53,9329.0
2020-07-07 13:45:00,303.52,303.54,302.8,302.8,2141.0,303.52,303.54,302.8,302.8,2141.0
2020-07-07 13:50:00,302.87,303.0,302.17,302.21,5474.0,302.87,303.0,302.17,302.21,5474.0
2020-07-07 13:55:00,302.2,302.4,302.02,302.15,6300.0,302.2,302.4,302.02,302.15,6300.0
2020-07-07 14:00:00,302.16,302.16,301.5,301.5,6994.0,302.16,302.16,301.5,301.5,6994.0
2020-07-07 14:05:00,301.6,301.93,301.43,301.71,9397.0,301.6,301.93,301.43,301.71,9397.0
2020-07-07 14:10:00,301.72,302.04,301.68,301.73,6314.0,301.72,302.04,301.68,301.73,6314.0
2020-07-07 14:15:00,301.56,301.67,301.0,301.31,3888.0,301.56,301.67,301.0,301.31,3888.0
2020-07-07 14:20:00,301.4,301.4,300.88,301.15,4503.0,301.4,301.4,300.88,301.15,4503.0
2020-07-07 14:25:00,301.24,301.42,300.94,301.11,3650.0,301.24,301.42,300.94,301.11,3650.0
2020-07-07 14:30:00,301.04,301.17,300.67,301.05,6819.0,301.04,301.17,300.67,301.05,6819.0
2020-07-07 14:35:00,301.03,301.28,300.9,301.01,6371.0,301.03,301.28,300.9,301.01,6371.0
2020-07-07 14:40:00,301.1,301.59,301.06,301.59,8133.0,301.1,301.59,301.06,301.59,8133.0
2020-07-07 14:45:00,301.59,301.97,301.58,301.87,6771.0,301.59,301.97,301.58,301.87,6771.0
2020-07-07 14:50:00,301.92,302.03,301.56,301.82,5494.0,301.92,302.03,301.56,301.82,5494.0
2020-07-07 14:55:00,301.83,302.34,301.83,302.31,4904.0,301.83,302.34,301.83,302.31,4904.0
2020-07-07 15:00:00,302.42,302.42,301.78,301.87,2514.0,302.42,302.42,301.78,301.87,2514.0
2020-07-07 15:05:00,301.96,302.4,301.6,301.6,4603.0,301.96,302.4,301.6,301.6,4603.0
2020-07-07 15:10:00,301.7,301.98,301.41,301.54,7780.0,301.7,301.98,301.41,301.54,7780.0
2020-07-07 15:15:00,301.51,301.99,301.28,301.81,22031.0,301.51,301.99,301.28,301.81,22031.0
2020-07-07 15:20:00,301.84,302.46,301.83,302.31,6729.0,301.84,302.46,301.83,302.31,6729.0
2020-07-07 15:25:00,302.36,302.44,301.65,301.67,3017.0,302.36,302.44,301.65,301.67,3017.0
2020-07-07 15:30:00,301.63,301.82,301.44,301.62,7393.0,301.63,301.82,301.44,301.62,7393.0
2020-07-07 15:35:00,301.47,301.63,301.2,301.58,34135.0,301.47,301.63,301.2,301.58,34135.0
2020-07-07 15:40:00,301.49,301.6,300.54,300.55,13571.0,301.49,301.6,300.54,300.55,13571.0
2020-07-07 15:45:00,300.51,300.72,300.08,300.15,68155.0,300.51,300.72,300.08,300.15,68155.0
2020-07-07 15:50:00,300.25,300.25,298.55,298.57,31936.0,300.25,300.25,298.55,298.57,31936.0
2020-07-07 15:55:00,298.55,299.31,298.55,299.11,46720.0,298.55,299.31,298.55,299.11,46720.0
2020-07-08 09:30:00,300.05,301.65,299.27,300.98,52930.0,300.05,301.65,299.27,300.98,52930.0
2020-07-08 09:35:00,300.77,301.0,297.26,297.76,31475.0,300.77,301.0,297.26,297.76,31475.0
2020-07-08 09:40:00,297.83,298.87,297.21,297.31,33697.0,297.83,298.87,297.21,297.31,33697.0
2020-07-08 09:45:00,297.15,297.23,295.71,296.55,14904.0,297.15,297.23,295.71,296.55,14904.0
2020-07-08 09:50:00,296.26,296.52,295.13,295.33,19948.0,296.26,296.52,295.13,295.33,19948.0
2020-07-08 09:55:00,295.11,295.54,294.31,295.37,20242.0,295.11,295.54,294.31,295.37,20242.0
2020-07-08 10:00:00,295.54,296.35,294.96,295.81,14540.0,295.54,296.35,294.96,295.81,14540.0
2020-07-08 10:05:00,296.02,296.12,295.64,295.94,9836.0,296.02,296.12,295.64,295.94,9836.0
2020-07-08 10:10:00,295.63,297.05,295.46,296.63,7127.0,295.63,297.05,295.46,296.63,7127.0
2020-07-08 10:15:00,296.74,297.3,296.17,297.3,11614.0,296.74,297.3,296.17,297.3,11614.0
2020-07-08 10:20:00,297.53,297.9,297.31,297.6,14440.0,297.53,297.9,297.31,297.6,14440.0
2020-07-08 10:25:00,297.56,297.83,296.77,296.93,6628.0,297.56,297.83,296.77,296.93,6628.0
2020-07-08 10:30:00,296.94,297.51,296.46,297.33,6689.0,296.94,297.51,296.46,297.33,6689.0
2020-07-08 10:35:00,297.41,297.51,297.23,297.39,4590.0,297.41,297.51,297.23,297.39,4590.0
2020-07-08 10:40:00,297.48,297.74,297.08,297.15,6637.0,297.48,297.74,297.08,297.15,6637.0
2020-07-08 10:45:00,297.03,297.55,296.76,297.52,4536.0,297.03,297.55,296.76,297.52,4536.0
2020-07-08 10:50:00,297.45,297.69,297.14,297.55,6159.0,297.45,297.69,297.14,297.55,6159.0
2020-07-08 10:55:00,297.55,297.55,296.84,296.98,4522.0,297.55,297.55,296.84,296.98,4522.0
2020-07-08 11:00:00,296.98,297.12,296.42,296.61,8240.0,296.98,297.12,296.42,296.61,8240.0
2020-07-08 11:05:00,296.56,296.58,295.45,295.63,10105.0,296.56,296.58,295.45,295.63,10105.0
2020-07-08 11:10:00,295.68,296.37,295.68,296.0,4331.0,295.68,296.37,295.68,296.0,4331.0
2020-07-08 11:15:00,295.78,295.9,294.54,294.8,9708.0,295.78,295.9,294.54,294.8,9708.0
2020-07-08 11:20:00,294.67,294.84,293.06,293.79,19660.0,294.67,294.84,293.06,293.79,19660.0
2020-07-08 11:25:00,293.72,294.43,293.28,294.17,5799.0,293.72,294.43,293.28,294.17,5799.0
2020-07-08 11:30:00,294.17,294.19,293.46,293.98,27562.0,294.17,294.19,293.46,293.98,27562.0
2020-07-08 11:35:00,293.97,294.38,293.84,294.34,7914.0,293.97,294.38,293.84,294.34,7914.0
2020-07-08 11:40:00,294.32,294.54,293.88,294.5,7947.0,294.32,294.54,293.88,294.5,7947.0
2020-07-08 11:45:00,294.58,294.69,294.11,294.49,21000.0,294.58,294.69,294.11,294.49,21000.0
2020-07-08 11:50:00,294.48,294.54,293.82,293.97,10162.0,294.48,294.54,293.82,293.97,10162.0
2020-07-08 11:55:00,294.08,294.62,293.79,294.62,4930.0,294.08,294.62,293.79,294.62,4930.0
2020-07-08 12:00:00,294.73,294.84,294.15,294.82,5272.0,294.73,294.84,294.15,294.82,5272.0
2020-07-08 12:05:00,294.74,295.11,294.66,295.05,5970.0,294.74,295.11,294.66,295.05,5970.0
2020-07-08 12:10:00,295.03,295.14,294.74,294.75,8911.0,295.03,295.14,294.74,294.75,8911.0
2020-07-08 12:15:00,294.68,295.48,294.6,295.48,7516.0,294.68,295.48,294.6,295.48,7516.0
2020-07-08 12:20:00,295.52,295.86,295.08,295.5,14455.0,295.52,295.86,295.08,295.5,14455.0
2020-07-08 12:25:00,295.49,295.63,295.17,295.3,4300.0,295.49,295.63,295.17,295.3,4300.0
2020-07-08 12:30:00,295.31,295.53,295.19,295.53,5995.0,295.31,295.53,295.19,295.53,5995.0
2020-07-08 12:35:00,295.4,296.01,295.24,296.01,9195.0,295.4,296.01,295.24,296.01,9195.0
2020-07-08 12:40:00,296.04,296.1,294.84,294.86,6672.0,296.04,296.1,294.84,294.86,6672.0
2020-07-08 12:45:00,294.97,295.35,294.72,295.35,3025.0,294.97,295.35,294.72,295.35,3025.0
2020-07-08 12:50:00,295.32,295.43,295.09,295.26,7228.0,295.32,295.43,295.09,295.26,7228.0
2020-07-08 12:55:00,295.29,295.69,295.26,295.46,3770.0,295.29,295.69,295.26,295.46,3770.0
2020-07-08 13:00:00,295.4,295.5,294.83,294.83,2325.0,295.4,295.5,294.83,294.83,2325.0
2020-07-08 13:05:00,294.86,294.86,294.46,294.78,6624.0,294.86,294.86,294.46,294.78,6624.0
2020-07-08 13:10:00,294.77,294.77,294.03,294.07,8731.0,294.77,294.77,294.03,294.07,8731.0
2020-07-08 13:15:00,294.0,294.24,293.86,293.86,8404.0,294.0,294.24,293.86,293.86,8404.0
2020-07-08 13:20:00,293.91,294.08,293.62,293.81,4954.0,293.91,294.08,293.62,293.81,4954.0
2020-07-08 13:25:00,293.8,293.8,292.79,293.31,5875.0,293.8,293.8,292.79,293.31,5875.0
2020-07-08 13:30:00,293.41,293.58,293.3,293.3,2735.0,293.41,293.58,293.3,293.3,2735.0
2020-07-08 13:35:00,293.41,293.68,293.41,293.65,2201.0,293.41,293.68,293.41,293.65,2201.0
2020-07-08 13:40:00,293.83,293.99,293.65,293.74,7043.0,293.83,293.99,293.65,293.74,7043.0
2020-07-08 13:45:00,293.72,293.72,293.44,293.59,1725.0,293.72,293.72,293.44,293.59,1725.0
2020-07-08 13:50:00,293.33,293.37,292.81,292.82,2650.0,293.33,293.37,292.81,292.82,2650.0
2020-07-08 13:55:00,292.89,293.01,292.48,292.62,4058.0,292.89,293.01,292.48,292.62,4058.0
2020-07-08 14:00:00,292.75,293.18,292.13,292.13,6857.0,292.75,293.18,292.13,292.13,6857.0
2020-07-08 14:05:00,292.3,292.79,292.3,292.68,8004.0,292.3,292.79,292.3,292.68,8004.0
2020-07-08 14:10:00,292.61,293.23,292.46,293.0,7473.0,292.61,293.23,292.46,293.0,7473.0
2020-07-08 14:15:00,293.01,293.27,292.97,293.17,3403.0,293.01,293.27,292.97,293.17,3403.0
2020-07-08 14:20:00,293.04,293.66,292.88,293.65,12954.0,293.04,293.66,292.88,293.65,12954.0
2020-07-08 14:25:00,293.54,293.57,293.22,293.35,3032.0,293.54,293.57,293.22,293.35,3032.0
2020-07-08 14:30:00,293.39,293.63,293.15,293.49,5601.0,293.39,293.63,293.15,293.49,5601.0
2020-07-08 14:35:00,293.48,293.68,293.45,293.59,4172.0,293.48,293.68,293.45,293.59,4172.0
2020-07-08 14:40:00,293.65,293.71,293.05,293.36,7104.0,293.65,293.71,293.05,293.36,7104.0
2020-07-08 14:45:00,293.44,293.59,293.21,293.43,8682.0,293.44,293.59,293.21,293.43,8682.0
2020-07-08 14:50:00,293.39,293.55,292.97,292.98,6782.0,293.39,293.55,292.97,292.98,6782.0
2020-07-08 14:55:00,293.01,294.0,293.01,293.8,8229.0,293.01,294.0,293.01,293.8,8229.0
2020-07-08 15:00:00,293.86,294.24,293.8,294.14,7934.0,293.86,294.24,293.8,294.14,7934.0
2020-07-08 15:05:00,294.14,294.51,294.0,294.22,8476.0,294.14,294.51,294.0,294.22,8476.0
2020-07-08 15:10:00,294.29,294.65,294.29,294.6,10087.0,294.29,294.65,294.29,294.6,10087.0
2020-07-08 15:15:00,294.62,294.79,294.56,294.69,6519.0,294.62,294.79,294.56,294.69,6519.0
2020-07-08 15:20:00,294.72,294.75,294.25,294.65,10636.0,294.72,294.75,294.25,294.65,10636.0
2020-07-08 15:25:00,294.62,295.51,294.54,295.09,20819.0,294.62,295.51,294.54,295.09,20819.0
2020-07-08 15:30:00,295.07,295.23,294.93,295.11,11880.0,295.07,295.23,294.93,295.11,11880.0
2020-07-08 15:35:00,295.18,295.22,294.32,294.47,6089.0,295.18,295.22,294.32,294.47,6089.0
2020-07-08 15:40:00,294.55,295.06,294.55,295.01,9914.0,294.55,295.06,294.55,295.01,9914.0
2020-07-08 15:45:00,295.04,295.36,294.93,295.06,13070.0,295.04,295.36,294.93,295.06,13070.0
2020-07-08 15:50:00,295.26,295.92,294.94,295.84,40747.0,295.26,295.92,294.94,295.84,40747.0
2020-07-08 15:55:00,295.76,296.34,295.74,295.95,52085.0,295.76,296.34,295.74,295.95,52085.0
2020-07-09 09:30:00,295.52,297.31,295.16,297.29,31425.0,295.52,297.31,295.16,297.29,31425.0
2020-07-09 09:35:00,297.47,297.79,295.84,295.96,14462.0,297.47,297.79,295.84,295.96,14462.0
2020-07-09 09:40:00,295.8,296.66,294.87,295.0,7149.0,295.8,296.66,294.87,295.0,7149.0
2020-07-09 09:45:00,295.01,295.19,293.72,294.29,17345.0,295.01,295.19,293.72,294.29,17345.0
2020-07-09 09:50:00,294.67,295.09,294.32,294.73,6736.0,294.67,295.09,294.32,294.73,6736.0
2020-07-09 09:55:00,294.56,295.11,294.2,295.03,10201.0,294.56,295.11,294.2,295.03,10201.0
2020-07-09 10:00:00,294.81,294.87,294.2,294.23,5974.0,294.81,294.87,294.2,294.23,5974.0
2020-07-09 10:05:00,294.23,294.23,293.42,293.66,4092.0,294.23,294.23,293.42,293.66,4092.0
2020-07-09 10:10:00,293.81,294.88,293.52,294.86,7560.0,293.81,294.88,293.52,294.86,7560.0
2020-07-09 10:15:00,294.86,294.86,293.59,293.86,6321.0,294.86,294.86,293.59,293.86,6321.0
2020-07-09 10:20:00,294.23,295.0,293.98,294.62,2901.0,294.23,295.0,293.98,294.62,2901.0
2020-07-09 10:25:00,294.27,294.94,293.45,293.45,8934.0,294.27,294.94,293.45,293.45,8934.0
2020-07-09 10:30:00,293.61,294.35,293.55,294.13,3976.0,293.61,294.35,293.55,294.13,3976.0
2020-07-09 10:35:00,294.54,294.67,293.23,293.23,3903.0,294.54,294.67,293.23,293.23,3903.0
2020-07-09 10:40:00,293.24,293.55,292.58,292.98,9855.0,293.24,293.55,292.58,292.98,9855.0
2020-07-09 10:45:00,292.81,293.0,292.48,292.53,23095.0,292.81,293.0,292.48,292.53,23095.0
2020-07-09 10:50:00,292.78,293.1,291.67,291.67,35185.0,292.78,293.1,291.67,291.67,35185.0
2020-07-09 10:55:00,291.51,291.81,290.28,290.94,24772.0,291.51,291.81,290.28,290.94,24772.0
2020-07-09 11:00:00,290.79,291.67,290.26,290.48,9620.0,290.79,291.67,290.26,290.48,9620.0
2020-07-09 11:05:00,290.49,292.2,290.49,291.9,6550.0,290.49,292.2,290.49,291.9,6550.0
2020-07-09 11:10:00,291.94,292.32,291.59,292.27,5032.0,291.94,292.32,291.59,292.27,5032.0
2020-07-09 11:15:00,292.41,292.41,290.9,290.96,2730.0,292.41,292.41,290.9,290.96,2730.0
2020-07-09 11:20:00,291.46,291.61,290.93,291.13,6873.0,291.46,291.61,290.93,291.13,6873.0
2020-07-09 11:25:00,290.92,291.29,290.05,290.9,14478.0,290.92,291.29,290.05,290.9,14478.0
2020-07-09 11:30:00,290.82,291.25,290.51,290.92,6610.0,290.82,291.25,290.51,290.92,6610.0
2020-07-09 11:35:00,291.03,291.45,290.97,291.35,3068.0,291.03,291.45,290.97,291.35,3068.0
2020-07-09 11:40:00,291.5,291.5,290.2,290.38,9200.0,291.5,291.5,290.2,290.38,9200.0
2020-07-09 11:45:00,290.26,290.77,290.07,290.6,5625.0,290.26,290.77,290.07,290.6,5625.0
2020-07-09 11:50:00,290.63,291.58,290.63,291.31,24133.0,290.63,291.58,290.63,291.31,24133.0
2020-07-09 11:55:00,291.38,291.66,291.19,291.66,2100.0,291.38,291.66,291.19,291.66,2100.0
2020-07-09 12:00:00,291.51,291.72,291.32,291.67,6105.0,291.51,291.72,291.32,291.67,6105.0
2020-07-09 12:05:00,291.71,292.11,291.71,291.84,4900.0,291.71,292.11,291.71,291.84,4900.0
2020-07-09 12:10:00,292.06,292.07,291.76,292.02,7268.0,292.06,292.07,291.76,292.02,7268.0
2020-07-09 12:15:00,292.17,292.74,291.92,292.74,4053.0,292.17,292.74,291.92,292.74,4053.0
2020-07-09 12:20:00,292.8,293.05,292.79,293.01,8178.0,292.8,293.05,292.79,293.01,8178.0
2020-07-09 12:25:00,292.97,293.06,292.77,293.06,11722.0,292.97,293.06,292.77,293.06,11722.0
2020-07-09 12:30:00,293.08,293.62,293.06,293.39,5172.0,293.08,293.62,293.06,293.39,5172.0
2020-07-09 12:35:00,293.33,293.97,293.22,293.94,10119.0,293.33,293.97,293.22,293.94,10119.0
2020-07-09 12:40:00,293.93,294.16,293.3,293.31,8259.0,293.93,294.16,293.3,293.31,8259.0
2020-07-09 12:45:00,293.49,293.87,293.43,293.83,2707.0,293.49,293.87,293.43,293.83,2707.0
2020-07-09 12:50:00,293.87,294.03,293.35,293.37,5400.0,293.87,294.03,293.35,293.37,5400.0
2020-07-09 12:55:00,293.28,293.62,293.1,293.14,4100.0,293.28,293.62,293.1,293.14,4100.0
2020-07-09 13:00:00,293.07,293.35,292.68,292.68,4528.0,293.07,293.35,292.68,292.68,4528.0
2020-07-09 13:05:00,292.67,293.0,292.47,292.81,3844.0,292.67,293.0,292.47,292.81,3844.0
2020-07-09 13:10:00,292.89,293.24,292.65,292.92,17730.0,292.89,293.24,292.65,292.92,17730.0
2020-07-09 13:15:00,292.96,293.25,292.91,292.91,1935.0,292.96,293.25,292.91,292.91,1935.0
2020-07-09 13:20:00,292.8,293.04,292.72,292.79,7775.0,292.8,293.04,292.72,292.79,7775.0
2020-07-09 13:25:00,292.74,293.01,292.26,292.31,5696.0,292.74,293.01,292.26,292.31,5696.0
2020-07-09 13:30:00,292.36,292.48,292.14,292.4,3475.0,292.36,292.48,292.14,292.4,3475.0
2020-07-09 13:35:00,292.4,292.66,292.36,292.46,2030.0,292.4,292.66,292.36,292.46,2030.0
2020-07-09 13:40:00,292.61,292.75,292.0,292.15,4143.0,292.61,292.75,292.0,292.15,4143.0
2020-07-09 13:45:00,292.06,292.23,291.99,292.2,1954.0,292.06,292.23,291.99,292.2,1954.0
2020-07-09 13:50:00,292.16,292.2,292.02,292.17,1950.0,292.16,292.2,292.02,292.17,1950.0
2020-07-09 13:55:00,292.21,292.48,292.1,292.28,3487.0,292.21,292.48,292.1,292.28,3487.0
2020-07-09 14:00:00,292.17,292.92,292.17,292.64,3285.0,292.17,292.92,292.17,292.64,3285.0
2020-07-09 14:05:00,292.68,293.02,292.54,292.95,8031.0,292.68,293.02,292.54,292.95,8031.0
2020-07-09 14:10:00,292.98,293.13,292.97,293.13,1804.0,292.98,293.13,292.97,293.13,1804.0
2020-07-09 14:15:00,293.44,294.09,293.44,294.09,2449.0,293.44,294.09,293.44,294.09,2449.0
2020-07-09 14:20:00,293.97,294.07,293.88,293.93,6017.0,293.97,294.07,293.88,293.93,6017.0
2020-07-09 14:25:00,294.0,294.18,293.93,294.16,2400.0,294.0,294.18,293.93,294.16,2400.0
2020-07-09 14:30:00,294.12,294.33,294.04,294.18,2500.0,294.12,294.33,294.04,294.18,2500.0
2020-07-09 14:35:00,294.3,294.45,294.26,294.27,2128.0,294.3,294.45,294.26,294.27,2128.0
2020-07-09 14:40:00,294.25,294.73,294.25,294.64,1900.0,294.25,294.73,294.25,294.64,1900.0
2020-07-09 14:45:00,294.52,294.66,294.45,294.57,4692.0,294.52,294.66,294.45,294.57,4692.0
2020-07-09 14:50:00,294.63,294.65,294.36,294.6,2000.0,294.63,294.65,294.36,294.6,2000.0
2020-07-09 14:55:00,294.56,295.14,294.48,295.14,8894.0,294.56,295.14,294.48,295.14,8894.0
2020-07-09 15:00:00,295.03,295.21,294.87,295.21,4487.0,295.03,295.21,294.87,295.21,4487.0
2020-07-09 15:05:00,295.27,295.45,294.94,295.43,10856.0,295.27,295.45,294.94,295.43,10856.0
2020-07-09 15:10:00,295.34,295.79,295.17,295.79,4342.0,295.34,295.79,295.17,295.79,4342.0
2020-07-09 15:15:00,295.98,296.13,295.2,295.41,7020.0,295.98,296.13,295.2,295.41,7020.0
2020-07-09 15:20:00,295.42,295.42,294.36,294.44,8957.0,295.42,295.42,294.36,294.44,8957.0
2020-07-09 15:25:00,294.43,294.49,293.72,293.72,8841.0,294.43,294.49,293.72,293.72,8841.0
2020-07-09 15:30:00,293.79,293.79,292.93,293.27,7126.0,293.79,293.79,292.93,293.27,7126.0
2020-07-09 15:35:00,293.23,293.31,292.71,293.31,9156.0,293.23,293.31,292.71,293.31,9156.0
2020-07-09 15:40:00,293.32,293.94,292.97,293.85,10041.0,293.32,293.94,292.97,293.85,10041.0
2020-07-09 15:45:00,293.8,295.01,293.66,294.8,11890.0,293.8,295.01,293.66,294.8,11890.0
2020-07-09 15:50:00,294.82,295.39,294.53,295.35,29907.0,294.82,295.39,294.53,295.35,29907.0
2020-07-09 15:55:00,295.4,295.57,294.83,295.4,52045.0,295.4,295.57,294.83,295.4,52045.0
2020-07-10 09:30:00,293.95,295.0,292.59,292.59,17664.0,293.95,295.0,292.59,292.59,17664.0
2020-07-10 09:35:00,292.99,293.84,291.51,291.51,6872.0,292.99,293.84,291.51,291.51,6872.0
2020-07-10 09:40:00,292.07,292.78,291.35,292.26,15668.0,292.07,292.78,291.35,292.26,15668.0
2020-07-10 09:45:00,292.0,292.17,291.13,291.97,8320.0,292.0,292.17,291.13,291.97,8320.0
2020-07-10 09:50:00,292.24,293.66,292.22,292.64,8303.0,292.24,293.66,292.22,292.64,8303.0
2020-07-10 09:55:00,292.92,293.89,292.79,293.23,7992.0,292.92,293.89,292.79,293.23,7992.0
2020-07-10 10:00:00,293.0,293.18,290.86,291.32,5783.0,293.0,293.18,290.86,291.32,5783.0
2020-07-10 10:05:00,291.3,292.05,291.3,291.86,4893.0,291.3,292.05,291.3,291.86,4893.0
2020-07-10 10:10:00,292.14,292.64,292.14,292.41,3102.0,292.14,292.64,292.14,292.41,3102.0
2020-07-10 10:15:00,292.47,293.15,292.24,293.15,2722.0,292.47,293.15,292.24,293.15,2722.0
2020-07-10 10:20:00,292.99,293.58,292.99,293.46,1800.0,292.99,293.58,292.99,293.46,1800.0
2020-07-10 10:25:00,293.37,294.31,293.37,294.05,3229.0,293.37,294.31,293.37,294.05,3229.0
2020-07-10 10:30:00,293.97,294.0,293.62,293.77,4426.0,293.97,294.0,293.62,293.77,4426.0
2020-07-10 10:35:00,293.66,294.27,293.4,293.44,5699.0,293.66,294.27,293.4,293.44,5699.0
2020-07-10 10:40:00,293.82,293.97,293.41,293.67,5163.0,293.82,293.97,293.41,293.67,5163.0
2020-07-10 10:45:00,293.61,293.75,293.04,293.26,5832.0,293.61,293.75,293.04,293.26,5832.0
2020-07-10 10:50:00,293.14,293.53,293.02,293.53,3221.0,293.14,293.53,293.02,293.53,3221.0
2020-07-10 10:55:00,293.59,293.65,292.8,293.6,4235.0,293.59,293.65,292.8,293.6,4235.0
2020-07-10 11:00:00,293.39,293.45,293.01,293.03,12530.0,293.39,293.45,293.01,293.03,12530.0
2020-07-10 11:05:00,292.95,292.95,292.43,292.74,5070.0,292.95,292.95,292.43,292.74,5070.0
2020-07-10 11:10:00,292.51,292.52,291.7,291.71,2205.0,292.51,292.52,291.7,291.71,2205.0
2020-07-10 11:15:00,291.79,292.63,291.73,292.57,3600.0,291.79,292.63,291.73,292.57,3600.0
2020-07-10 11:20:00,292.43,292.98,292.31,292.98,4757.0,292.43,292.98,292.31,292.98,4757.0
2020-07-10 11:25:00,292.86,292.94,292.64,292.65,3801.0,292.86,292.94,292.64,292.65,3801.0
2020-07-10 11:30:00,292.63,292.98,292.54,292.54,4232.0,292.63,292.98,292.54,292.54,4232.0
2020-07-10 11:35:00,292.46,293.25,292.46,293.13,2700.0,292.46,293.25,292.46,293.13,2700.0
2020-07-10 11:40:00,292.99,293.48,292.99,293.48,3207.0,292.99,293.48,292.99,293.48,3207.0
2020-07-10 11:45:00,293.52,293.52,293.26,293.32,1538.0,293.52,293.52,293.26,293.32,1538.0
2020-07-10 11:50:00,293.4,293.64,293.23,293.24,4721.0,293.4,293.64,293.23,293.24,4721.0
2020-07-10 11:55:00,293.25,293.46,293.08,293.43,6000.0,293.25,293.46,293.08,293.43,6000.0
2020-07-10 12:00:00,293.44,293.57,293.14,293.14,5455.0,293.44,293.57,293.14,293.14,5455.0
2020-07-10 12:05:00,292.92,293.05,292.64,292.84,5010.0,292.92,293.05,292.64,292.84,5010.0
2020-07-10 12:10:00,292.9,293.15,292.81,293.09,4619.0,292.9,293.15,292.81,293.09,4619.0
2020-07-10 12:15:00,293.11,293.17,292.73,292.8,10168.0,293.11,293.17,292.73,292.8,10168.0
2020-07-10 12:20:00,292.87,292.92,292.37,292.51,6919.0,292.87,292.92,292.37,292.51,6919.0
2020-07-10 12:25:00,292.62,292.7,292.05,292.06,4137.0,292.62,292.7,292.05,292.06,4137.0
2020-07-10 12:30:00,292.0,292.47,291.8,292.41,11517.0,292.0,292.47,291.8,292.41,11517.0
2020-07-10 12:35:00,292.55,292.55,292.16,292.16,4533.0,292.55,292.55,292.16,292.16,4533.0
2020-07-10 12:40:00,292.06,292.68,291.98,292.68,3642.0,292.06,292.68,291.98,292.68,3642.0
2020-07-10 12:45:00,292.78,292.92,292.47,292.5,5404.0,292.78,292.92,292.47,292.5,5404.0
2020-07-10 12:50:00,292.11,292.3,291.91,291.91,3035.0,292.11,292.3,291.91,291.91,3035.0
2020-07-10 12:55:00,291.96,292.29,291.96,292.25,2940.0,291.96,292.29,291.96,292.25,2940.0
2020-07-10 13:00:00,292.25,292.47,292.06,292.06,5191.0,292.25,292.47,292.06,292.06,5191.0
2020-07-10 13:05:00,292.01,292.44,291.99,292.19,3447.0,292.01,292.44,291.99,292.19,3447.0
2020-07-10 13:10:00,292.25,292.4,292.21,292.4,1100.0,292.25,292.4,292.21,292.4,1100.0
2020-07-10 13:15:00,292.51,292.71,292.46,292.71,2100.0,292.51,292.71,292.46,292.71,2100.0
2020-07-10 13:20:00,292.73,293.13,292.73,292.81,1827.0,292.73,293.13,292.73,292.81,1827.0
2020-07-10 13:25:00,292.91,293.5,292.89,293.44,2700.0,292.91,293.5,292.89,293.44,2700.0
2020-07-10 13:30:00,293.45,293.45,292.58,292.58,3228.0,293.45,293.45,292.58,292.58,3228.0
2020-07-10 13:35:00,292.77,293.24,292.58,293.19,3227.0,292.77,293.24,292.58,293.19,3227.0
2020-07-10 13:40:00,293.13,293.31,293.08,293.25,4589.0,293.13,293.31,293.08,293.25,4589.0
2020-07-10 13:45:00,293.19,293.35,293.03,293.28,4914.0,293.19,293.35,293.03,293.28,4914.0
2020-07-10 13:50:00,293.23,293.58,293.04,293.08,4381.0,293.23,293.58,293.04,293.08,4381.0
2020-07-10 13:55:00,293.18,293.2,292.92,293.11,5556.0,293.18,293.2,292.92,293.11,5556.0
2020-07-10 14:00:00,293.2,293.49,293.16,293.16,3006.0,293.2,293.49,293.16,293.16,3006.0
2020-07-10 14:05:00,293.12,293.12,292.77,292.86,6562.0,293.12,293.12,292.77,292.86,6562.0
2020-07-10 14:10:00,292.71,292.8,292.5,292.73,3140.0,292.71,292.8,292.5,292.73,3140.0
2020-07-10 14:15:00,292.75,292.84,292.63,292.83,3832.0,292.75,292.84,292.63,292.83,3832.0
2020-07-10 14:20:00,292.78,292.89,292.27,292.89,7661.0,292.78,292.89,292.27,292.89,7661.0
2020-07-10 14:25:00,292.79,293.0,292.64,292.93,2416.0,292.79,293.0,292.64,292.93,2416.0
2020-07-10 14:30:00,292.89,293.36,292.78,293.36,4877.0,292.89,293.36,292.78,293.36,4877.0
2020-07-10 14:35:00,293.29,293.35,293.08,293.27,3000.0,293.29,293.35,293.08,293.27,3000.0
2020-07-10 14:40:00,293.24,293.5,293.24,293.46,2846.0,293.24,293.5,293.24,293.46,2846.0
2020-07-10 14:45:00,293.5,293.51,293.13,293.28,3936.0,293.5,293.51,293.13,293.28,3936.0
2020-07-10 14:50:00,293.23,293.69,293.2,293.69,5283.0,293.23,293.69,293.2,293.69,5283.0
2020-07-10 14:55:00,293.72,294.08,293.66,294.0,4995.0,293.72,294.08,293.66,294.0,4995.0
2020-07-10 15:00:00,294.02,294.15,293.77,294.15,6216.0,294.02,294.15,293.77,294.15,6216.0
2020-07-10 15:05:00,294.18,294.28,294.03,294.28,11449.0,294.18,294.28,294.03,294.28,11449.0
2020-07-10 15:10:00,294.32,294.42,293.87,293.98,5735.0,294.32,294.42,293.87,293.98,5735.0
2020-07-10 15:15:00,293.9,293.94,293.73,293.73,4205.0,293.9,293.94,293.73,293.73,4205.0
2020-07-10 15:20:00,293.79,293.89,293.64,293.66,6566.0,293.79,293.89,293.64,293.66,6566.0
2020-07-10 15:25:00,293.61,293.86,293.57,293.77,6201.0,293.61,293.86,293.57,293.77,6201.0
2020-07-10 15:30:00,293.67,294.13,293.6,294.13,8841.0,293.67,294.13,293.6,294.13,8841.0
2020-07-10 15:35:00,294.15,294.33,293.29,293.29,11908.0,294.15,294.33,293.29,293.29,11908.0
2020-07-10 15:40:00,293.41,293.52,293.14,293.26,9766.0,293.41,293.52,293.14,293.26,9766.0
2020-07-10 15:45:00,293.39,293.57,292.91,293.42,15258.0,293.39,293.57,292.91,293.42,15258.0
2020-07-10 15:50:00,293.47,294.3,293.47,294.16,33664.0,293.47,294.3,293.47,294.16,33664.0
2020-07-10 15:55:00,294.21,294.53,293.99,294.45,57952.0,294.21,294.53,293.99,294.45,57952.0
2020-07-13 09:30:00,293.08,295.0,293.0,293.59,36616.0,293.08,295.0,293.0,293.59,36616.0
2020-07-13 09:35:00,293.92,294.8,293.76,294.16,5874.0,293.92,294.8,293.76,294.16,5874.0
2020-07-13 09:40:00,294.17,294.95,293.49,294.11,9046.0,294.17,294.95,293.49,294.11,9046.0
2020-07-13 09:45:00,294.12,294.86,293.77,294.59,6528.0,294.12,294.86,293.77,294.59,6528.0
2020-07-13 09:50:00,294.66,296.52,294.63,296.29,24827.0,294.66,296.52,294.63,296.29,24827.0
2020-07-13 09:55:00,296.31,296.85,295.06,295.21,12015.0,296.31,296.85,295.06,295.21,12015.0
2020-07-13 10:00:00,295.4,296.5,295.27,296.5,8392.0,295.4,296.5,295.27,296.5,8392.0
2020-07-13 10:05:00,296.4,296.43,295.38,295.49,4380.0,296.4,296.43,295.38,295.49,4380.0
2020-07-13 10:10:00,295.45,296.16,295.3,295.38,5029.0,295.45,296.16,295.3,295.38,5029.0
2020-07-13 10:15:00,295.66,295.87,294.61,294.78,16684.0,295.66,295.87,294.61,294.78,16684.0
2020-07-13 10:20:00,294.76,295.13,294.46,294.51,9484.0,294.76,295.13,294.46,294.51,9484.0
2020-07-13 10:25:00,294.55,295.0,294.31,294.8,7697.0,294.55,295.0,294.31,294.8,7697.0
2020-07-13 10:30:00,294.8,294.8,293.82,294.52,4321.0,294.8,294.8,293.82,294.52,4321.0
2020-07-13 10:35:00,294.65,295.43,294.52,295.25,3240.0,294.65,295.43,294.52,295.25,3240.0
2020-07-13 10:40:00,295.25,295.45,295.03,295.03,7522.0,295.25,295.45,295.03,295.03,7522.0
2020-07-13 10:45:00,295.07,295.3,294.85,295.23,5700.0,295.07,295.3,294.85,295.23,5700.0
2020-07-13 10:50:00,295.15,295.4,294.73,294.91,4549.0,295.15,295.4,294.73,294.91,4549.0
2020-07-13 10:55:00,294.77,295.38,294.77,295.19,4273.0,294.77,295.38,294.77,295.19,4273.0
2020-07-13 11:00:00,295.09,295.41,295.01,295.11,6463.0,295.09,295.41,295.01,295.11,6463.0
2020-07-13 11:05:00,295.1,295.24,294.81,294.83,3669.0,295.1,295.24,294.81,294.83,3669.0
2020-07-13 11:10:00,294.82,295.03,294.65,294.94,4739.0,294.82,295.03,294.65,294.94,4739.0
2020-07-13 11:15:00,294.92,295.54,294.92,295.13,4506.0,294.92,295.54,294.92,295.13,4506.0
2020-07-13 11:20:00,295.12,295.12,294.44,294.44,6391.0,295.12,295.12,294.44,294.44,6391.0
2020-07-13 11:25:00,294.7,295.67,294.69,295.08,30085.0,294.7,295.67,294.69,295.08,30085.0
2020-07-13 11:30:00,294.96,295.26,294.33,294.6,13696.0,294.96,295.26,294.33,294.6,13696.0
2020-07-13 11:35:00,294.75,295.0,294.42,294.98,3219.0,294.75,295.0,294.42,294.98,3219.0
2020-07-13 11:40:00,294.86,295.06,294.64,294.64,2849.0,294.86,295.06,294.64,294.64,2849.0
2020-07-13 11:45:00,294.73,294.73,294.03,294.18,3298.0,294.73,294.73,294.03,294.18,3298.0
2020-07-13 11:50:00,294.2,294.47,293.93,293.93,5691.0,294.2,294.47,293.93,293.93,5691.0
2020-07-13 11:55:00,294.01,294.05,293.37,293.72,3611.0,294.01,294.05,293.37,293.72,3611.0
2020-07-13 12:00:00,293.9,294.22,293.79,294.14,5000.0,293.9,294.22,293.79,294.14,5000.0
2020-07-13 12:05:00,294.13,294.31,294.08,294.31,2267.0,294.13,294.31,294.08,294.31,2267.0
2020-07-13 12:10:00,294.32,294.44,294.02,294.32,3488.0,294.32,294.44,294.02,294.32,3488.0
2020-07-13 12:15:00,294.47,294.48,294.33,294.34,1704.0,294.47,294.48,294.33,294.34,1704.0
2020-07-13 12:20:00,294.39,294.67,294.32,294.63,6118.0,294.39,294.67,294.32,294.63,6118.0
2020-07-13 12:25:00,294.7,294.75,294.35,294.48,19155.0,294.7,294.75,294.35,294.48,19155.0
2020-07-13 12:30:00,294.41,294.41,293.88,294.24,5000.0,294.41,294.41,293.88,294.24,5000.0
2020-07-13 12:35:00,294.16,295.06,294.16,294.91,13030.0,294.16,295.06,294.16,294.91,13030.0
2020-07-13 12:40:00,294.93,294.93,294.39,294.49,3517.0,294.93,294.93,294.39,294.49,3517.0
2020-07-13 12:45:00,294.62,294.89,294.52,294.86,3412.0,294.62,294.89,294.52,294.86,3412.0
2020-07-13 12:50:00,294.93,295.01,294.53,294.58,1800.0,294.93,295.01,294.53,294.58,1800.0
2020-07-13 12:55:00,294.56,295.01,294.49,294.49,4317.0,294.56,295.01,294.49,294.49,4317.0
2020-07-13 13:00:00,294.3,294.33,294.04,294.09,8567.0,294.3,294.33,294.04,294.09,8567.0
2020-07-13 13:05:00,294.15,294.15,293.0,293.1,5107.0,294.15,294.15,293.0,293.1,5107.0
2020-07-13 13:10:00,293.05,293.09,292.55,293.03,4731.0,293.05,293.09,292.55,293.03,4731.0
2020-07-13 13:15:00,292.99,293.25,292.66,293.09,5644.0,292.99,293.25,292.66,293.09,5644.0
2020-07-13 13:20:00,292.95,293.09,292.78,292.95,3600.0,292.95,293.09,292.78,292.95,3600.0
2020-07-13 13:25:00,293.0,293.75,292.84,293.65,5359.0,293.0,293.75,292.84,293.65,5359.0
2020-07-13 13:30:00,293.6,293.67,293.06,293.15,2802.0,293.6,293.67,293.06,293.15,2802.0
2020-07-13 13:35:00,293.27,293.6,292.93,292.94,5351.0,293.27,293.6,292.93,292.94,5351.0
2020-07-13 13:40:00,292.89,292.92,292.38,292.62,4097.0,292.89,292.92,292.38,292.62,4097.0
2020-07-13 13:45:00,292.64,293.02,292.52,292.54,8166.0,292.64,293.02,292.52,292.54,8166.0
2020-07-13 13:50:00,292.66,292.83,292.41,292.83,6782.0,292.66,292.83,292.41,292.83,6782.0
2020-07-13 13:55:00,292.85,293.15,292.8,292.86,4800.0,292.85,293.15,292.8,292.86,4800.0
2020-07-13 14:00:00,292.9,293.19,292.25,292.25,8627.0,292.9,293.19,292.25,292.25,8627.0
2020-07-13 14:05:00,292.35,292.47,291.5,291.57,11782.0,292.35,292.47,291.5,291.57,11782.0
2020-07-13 14:10:00,291.58,291.65,290.43,290.85,11216.0,291.58,291.65,290.43,290.85,11216.0
2020-07-13 14:15:00,290.81,291.38,290.81,290.95,5478.0,290.81,291.38,290.81,290.95,5478.0
2020-07-13 14:20:00,291.01,291.01,289.6,289.6,7680.0,291.01,291.01,289.6,289.6,7680.0
2020-07-13 14:25:00,289.63,290.01,289.03,289.59,9099.0,289.63,290.01,289.03,289.59,9099.0
2020-07-13 14:30:00,289.45,289.45,288.31,288.56,16843.0,289.45,289.45,288.31,288.56,16843.0
2020-07-13 14:35:00,288.56,288.67,287.06,288.66,25331.0,288.56,288.67,287.06,288.66,25331.0
2020-07-13 14:40:00,288.81,289.98,288.81,289.98,10484.0,288.81,289.98,288.81,289.98,10484.0
2020-07-13 14:45:00,289.83,290.07,289.14,289.96,8560.0,289.83,290.07,289.14,289.96,8560.0
2020-07-13 14:50:00,290.03,290.2,289.64,289.95,11542.0,290.03,290.2,289.64,289.95,11542.0
2020-07-13 14:55:00,289.99,290.68,289.98,290.23,5520.0,289.99,290.68,289.98,290.23,5520.0
2020-07-13 15:00:00,290.25,290.25,288.25,288.77,13910.0,290.25,290.25,288.25,288.77,13910.0
2020-07-13 15:05:00,288.8,288.95,287.33,287.52,14197.0,288.8,288.95,287.33,287.52,14197.0
2020-07-13 15:10:00,287.53,288.05,287.35,287.44,10584.0,287.53,288.05,287.35,287.44,10584.0
2020-07-13 15:15:00,287.41,287.62,286.0,286.28,23410.0,287.41,287.62,286.0,286.28,23410.0
2020-07-13 15:20:00,286.27,287.1,286.04,286.47,25443.0,286.27,287.1,286.04,286.47,25443.0
2020-07-13 15:25:00,286.39,286.87,285.79,286.17,19478.0,286.39,286.87,285.79,286.17,19478.0
2020-07-13 15:30:00,286.27,286.54,284.12,284.27,25984.0,286.27,286.54,284.12,284.27,25984.0
2020-07-13 15:35:00,284.16,284.74,283.85,284.47,30330.0,284.16,284.74,283.85,284.47,30330.0
2020-07-13 15:40:00,284.51,286.49,284.5,286.18,17237.0,284.51,286.49,284.5,286.18,17237.0
2020-07-13 15:45:00,285.93,286.19,284.8,285.05,21903.0,285.93,286.19,284.8,285.05,21903.0
2020-07-13 15:50:00,284.39,285.03,283.93,284.4,43985.0,284.39,285.03,283.93,284.4,43985.0
2020-07-13 15:55:00,284.36,286.26,284.28,284.74,90252.0,284.36,286.26,284.28,284.74,90252.0
2020-07-14 09:30:00,282.64,283.69,279.11,283.69,65228.0,282.64,283.69,279.11,283.69,65228.0
2020-07-14 09:35:00,283.37,286.18,282.93,285.28,43395.0,283.37,286.18,282.93,285.28,43395.0
2020-07-14 09:40:00,286.0,287.43,285.84,285.99,13821.0,286.0,287.43,285.84,285.99,13821.0
2020-07-14 09:45:00,285.72,287.2,285.28,286.37,22716.0,285.72,287.2,285.28,286.37,22716.0
2020-07-14 09:50:00,286.64,286.64,282.11,283.52,26513.0,286.64,286.64,282.11,283.52,26513.0
2020-07-14 09:55:00,283.27,283.51,282.01,283.11,14079.0,283.27,283.51,282.01,283.11,14079.0
2020-07-14 10:00:00,283.11,283.27,281.2,282.64,33741.0,283.11,283.27,281.2,282.64,33741.0
2020-07-14 10:05:00,282.46,283.52,282.05,282.72,19191.0,282.46,283.52,282.05,282.72,19191.0
2020-07-14 10:10:00,282.6,283.55,282.16,282.7,18499.0,282.6,283.55,282.16,282.7,18499.0
2020-07-14 10:15:00,282.58,284.05,282.15,283.92,11968.0,282.58,284.05,282.15,283.92,11968.0
2020-07-14 10:20:00,284.16,285.47,283.97,285.07,16497.0,284.16,285.47,283.97,285.07,16497.0
2020-07-14 10:25:00,284.92,285.27,283.78,284.65,15711.0,284.92,285.27,283.78,284.65,15711.0
2020-07-14 10:30:00,284.39,285.06,284.09,284.42,21634.0,284.39,285.06,284.09,284.42,21634.0
2020-07-14 10:35:00,284.21,284.6,283.61,284.14,12685.0,284.21,284.6,283.61,284.14,12685.0
2020-07-14 10:40:00,284.46,285.61,284.36,285.18,9218.0,284.46,285.61,284.36,285.18,9218.0
2020-07-14 10:45:00,285.5,286.89,285.25,286.89,11431.0,285.5,286.89,285.25,286.89,11431.0
2020-07-14 10:50:00,286.77,287.46,286.64,287.28,15579.0,286.77,287.46,286.64,287.28,15579.0
2020-07-14 10:55:00,287.29,287.38,286.41,286.84,12521.0,287.29,287.38,286.41,286.84,12521.0
2020-07-14 11:00:00,286.92,287.21,286.31,286.45,7185.0,286.92,287.21,286.31,286.45,7185.0
2020-07-14 11:05:00,286.17,286.69,285.23,286.65,22642.0,286.17,286.69,285.23,286.65,22642.0
2020-07-14 11:10:00,286.71,288.0,286.7,287.42,12617.0,286.71,288.0,286.7,287.42,12617.0
2020-07-14 11:15:00,287.55,288.86,287.16,288.69,8168.0,287.55,288.86,287.16,288.69,8168.0
2020-07-14 11:20:00,288.69,289.69,288.51,289.44,13077.0,288.69,289.69,288.51,289.44,13077.0
2020-07-14 11:25:00,289.47,289.91,289.4,289.82,14115.0,289.47,289.91,289.4,289.82,14115.0
2020-07-14 11:30:00,289.7,290.61,289.49,290.35,11947.0,289.7,290.61,289.49,290.35,11947.0
2020-07-14 11:35:00,290.34,291.37,290.2,290.43,11106.0,290.34,291.37,290.2,290.43,11106.0
2020-07-14 11:40:00,290.43,291.27,290.43,290.69,7699.0,290.43,291.27,290.43,290.69,7699.0
2020-07-14 11:45:00,291.09,291.33,290.2,290.87,10599.0,291.09,291.33,290.2,290.87,10599.0
2020-07-14 11:50:00,290.76,291.06,289.54,289.68,19793.0,290.76,291.06,289.54,289.68,19793.0
2020-07-14 11:55:00,289.54,290.53,289.54,290.25,5022.0,289.54,290.53,289.54,290.25,5022.0
2020-07-14 12:00:00,290.06,290.69,289.83,290.69,3753.0,290.06,290.69,289.83,290.69,3753.0
2020-07-14 12:05:00,290.9,290.9,289.89,289.89,7075.0,290.9,290.9,289.89,289.89,7075.0
2020-07-14 12:10:00,290.09,290.41,289.91,289.93,4355.0,290.09,290.41,289.91,289.93,4355.0
2020-07-14 12:15:00,289.86,291.05,289.86,290.96,13587.0,289.86,291.05,289.86,290.96,13587.0
2020-07-14 12:20:00,290.85,291.6,290.74,291.35,7744.0,290.85,291.6,290.74,291.35,7744.0
2020-07-14 12:25:00,291.19,291.28,290.64,290.66,4800.0,291.19,291.28,290.64,290.66,4800.0
2020-07-14 12:30:00,290.75,290.9,289.98,290.21,5000.0,290.75,290.9,289.98,290.21,5000.0
2020-07-14 12:35:00,290.12,290.23,289.57,289.74,8639.0,290.12,290.23,289.57,289.74,8639.0
2020-07-14 12:40:00,289.89,289.89,289.18,289.36,6428.0,289.89,289.89,289.18,289.36,6428.0
2020-07-14 12:45:00,289.37,290.16,289.35,289.91,5330.0,289.37,290.16,289.35,289.91,5330.0
2020-07-14 12:50:00,290.0,290.0,289.29,289.29,7342.0,290.0,290.0,289.29,289.29,7342.0
2020-07-14 12:55:00,289.24,289.24,288.58,288.75,4531.0,289.24,289.24,288.58,288.75,4531.0
2020-07-14 13:00:00,288.57,288.78,288.28,288.4,4920.0,288.57,288.78,288.28,288.4,4920.0
2020-07-14 13:05:00,288.45,288.63,287.91,288.26,11362.0,288.45,288.63,287.91,288.26,11362.0
2020-07-14 13:10:00,288.28,288.82,288.1,288.73,10000.0,288.28,288.82,288.1,288.73,10000.0
2020-07-14 13:15:00,288.85,289.13,288.75,288.88,5567.0,288.85,289.13,288.75,288.88,5567.0
2020-07-14 13:20:00,288.93,289.54,288.85,289.12,5530.0,288.93,289.54,288.85,289.12,5530.0
2020-07-14 13:25:00,289.21,289.57,289.06,289.36,5108.0,289.21,289.57,289.06,289.36,5108.0
2020-07-14 13:30:00,289.37,290.53,289.27,289.89,6916.0,289.37,290.53,289.27,289.89,6916.0
2020-07-14 13:35:00,290.11,290.85,289.96,290.85,12731.0,290.11,290.85,289.96,290.85,12731.0
2020-07-14 13:40:00,290.65,290.69,290.01,290.31,3765.0,290.65,290.69,290.01,290.31,3765.0
2020-07-14 13:45:00,290.35,290.52,290.02,290.5,4227.0,290.35,290.52,290.02,290.5,4227.0
2020-07-14 13:50:00,290.43,290.66,290.17,290.56,3600.0,290.43,290.66,290.17,290.56,3600.0
2020-07-14 13:55:00,290.73,290.97,289.44,289.72,7017.0,290.73,290.97,289.44,289.72,7017.0
2020-07-14 14:00:00,289.98,290.91,289.98,290.13,5654.0,289.98,290.91,289.98,290.13,5654.0
2020-07-14 14:05:00,290.26,290.69,289.89,290.47,3561.0,290.26,290.69,289.89,290.47,3561.0
2020-07-14 14:10:00,290.77,291.24,290.58,291.18,4078.0,290.77,291.24,290.58,291.18,4078.0
2020-07-14 14:15:00,291.23,291.82,291.13,291.61,5990.0,291.23,291.82,291.13,291.61,5990.0
2020-07-14 14:20:00,291.41,292.17,291.4,292.17,3832.0,291.41,292.17,291.4,292.17,3832.0
2020-07-14 14:25:00,292.09,292.17,291.68,291.9,3965.0,292.09,292.17,291.68,291.9,3965.0
2020-07-14 14:30:00,292.04,292.04,291.08,291.26,3969.0,292.04,292.04,291.08,291.26,3969.0
2020-07-14 14:35:00,291.29,291.48,290.81,290.99,3795.0,291.29,291.48,290.81,290.99,3795.0
2020-07-14 14:40:00,291.03,291.53,291.03,291.24,3283.0,291.03,291.53,291.03,291.24,3283.0
2020-07-14 14:45:00,291.22,291.81,290.85,291.0,4662.0,291.22,291.81,290.85,291.0,4662.0
2020-07-14 14:50:00,291.1,291.63,291.0,291.5,3935.0,291.1,291.63,291.0,291.5,3935.0
2020-07-14 14:55:00,291.66,291.92,291.16,291.66,6800.0,291.66,291.92,291.16,291.66,6800.0
2020-07-14 15:00:00,291.54,291.54,290.49,290.49,8600.0,291.54,291.54,290.49,290.49,8600.0
2020-07-14 15:05:00,290.53,291.4,290.39,291.27,16324.0,290.53,291.4,290.39,291.27,16324.0
2020-07-14 15:10:00,291.32,291.39,290.65,290.7,7465.0,291.32,291.39,290.65,290.7,7465.0
2020-07-14 15:15:00,290.59,290.6,290.05,290.19,10379.0,290.59,290.6,290.05,290.19,10379.0
2020-07-14 15:20:00,290.35,292.13,290.3,291.79,9497.0,290.35,292.13,290.3,291.79,9497.0
2020-07-14 15:25:00,291.77,292.29,291.64,291.88,6147.0,291.77,292.29,291.64,291.88,6147.0
2020-07-14 15:30:00,292.09,292.22,291.75,291.94,8746.0,292.09,292.22,291.75,291.94,8746.0
2020-07-14 15:35:00,291.97,292.16,291.78,292.13,10594.0,291.97,292.16,291.78,292.13,10594.0
2020-07-14 15:40:00,292.09,292.61,292.05,292.33,10201.0,292.09,292.61,292.05,292.33,10201.0
2020-07-14 15:45:00,292.37,293.43,292.32,293.24,20130.0,292.37,293.43,292.32,293.24,20130.0
2020-07-14 15:50:00,293.27,294.72,293.27,294.47,45202.0,293.27,294.72,293.27,294.47,45202.0
2020-07-14 15:55:00,294.28,294.48,293.61,293.83,58992.0,294.28,294.48,293.61,293.83,58992.0
2020-07-15 09:30:00,291.88,294.48,290.32,290.33,33714.0,291.88,294.48,290.32,290.33,33714.0
2020-07-15 09:35:00,290.47,291.16,290.32,291.16,9310.0,290.47,291.16,290.32,291.16,9310.0
2020-07-15 09:40:00,291.41,293.71,291.32,293.71,18320.0,291.41,293.71,291.32,293.71,18320.0
2020-07-15 09:45:00,293.49,293.49,290.87,291.99,11230.0,293.49,293.49,290.87,291.99,11230.0
2020-07-15 09:50:00,291.99,292.48,290.97,291.84,4030.0,291.99,292.48,290.97,291.84,4030.0
2020-07-15 09:55:00,292.16,292.16,290.55,291.3,3046.0,292.16,292.16,290.55,291.3,3046.0
2020-07-15 10:00:00,291.35,292.35,290.88,291.53,10593.0,291.35,292.35,290.88,291.53,10593.0
2020-07-15 10:05:00,291.72,293.35,291.71,292.51,7450.0,291.72,293.35,291.71,292.51,7450.0
2020-07-15 10:10:00,292.63,293.08,291.95,292.32,4454.0,292.63,293.08,291.95,292.32,4454.0
2020-07-15 10:15:00,292.35,292.87,291.71,292.87,4009.0,292.35,292.87,291.71,292.87,4009.0
2020-07-15 10:20:00,292.76,293.47,292.53,293.11,5615.0,292.76,293.47,292.53,293.11,5615.0
2020-07-15 10:25:00,293.11,293.5,292.37,293.17,7882.0,293.11,293.5,292.37,293.17,7882.0
2020-07-15 10:30:00,293.26,293.57,292.81,293.2,4038.0,293.26,293.57,292.81,293.2,4038.0
2020-07-15 10:35:00,293.26,293.99,293.05,293.99,12927.0,293.26,293.99,293.05,293.99,12927.0
2020-07-15 10:40:00,294.11,294.46,293.85,293.94,8019.0,294.11,294.46,293.85,293.94,8019.0
2020-07-15 10:45:00,294.18,294.5,294.0,294.47,8539.0,294.18,294.5,294.0,294.47,8539.0
2020-07-15 10:50:00,294.44,294.46,293.85,293.91,9027.0,294.44,294.46,293.85,293.91,9027.0
2020-07-15 10:55:00,293.88,294.33,293.7,293.76,4416.0,293.88,294.33,293.7,293.76,4416.0
2020-07-15 11:00:00,293.53,293.6,292.69,292.74,5777.0,293.53,293.6,292.69,292.74,5777.0
2020-07-15 11:05:00,293.04,293.42,292.2,292.57,7750.0,293.04,293.42,292.2,292.57,7750.0
2020-07-15 11:10:00,292.86,293.11,292.42,292.64,4357.0,292.86,293.11,292.42,292.64,4357.0
2020-07-15 11:15:00,292.62,292.83,292.24,292.56,2602.0,292.62,292.83,292.24,292.56,2602.0
2020-07-15 11:20:00,292.81,292.82,291.26,291.93,7309.0,292.81,292.82,291.26,291.93,7309.0
2020-07-15 11:25:00,292.18,292.99,292.18,292.92,1700.0,292.18,292.99,292.18,292.92,1700.0
2020-07-15 11:30:00,292.76,293.15,292.53,292.53,2754.0,292.76,293.15,292.53,292.53,2754.0
2020-07-15 11:35:00,292.59,292.79,291.75,291.75,2525.0,292.59,292.79,291.75,291.75,2525.0
2020-07-15 11:40:00,291.48,292.44,290.75,291.26,8358.0,291.48,292.44,290.75,291.26,8358.0
2020-07-15 11:45:00,291.2,291.2,290.2,290.61,4500.0,291.2,291.2,290.2,290.61,4500.0
2020-07-15 11:50:00,290.63,291.51,290.63,291.5,1623.0,290.63,291.51,290.63,291.5,1623.0
2020-07-15 11:55:00,291.68,291.69,290.66,290.86,4920.0,291.68,291.69,290.66,290.86,4920.0
2020-07-15 12:00:00,290.52,291.03,290.23,290.36,7398.0,290.52,291.03,290.23,290.36,7398.0
2020-07-15 12:05:00,290.81,291.82,290.81,291.13,6094.0,290.81,291.82,290.81,291.13,6094.0
2020-07-15 12:10:00,290.75,291.46,290.56,291.46,5336.0,290.75,291.46,290.56,291.46,5336.0
2020-07-15 12:15:00,291.5,291.74,290.93,291.7,4648.0,291.5,291.74,290.93,291.7,4648.0
2020-07-15 12:20:00,291.67,291.75,291.23,291.23,6824.0,291.67,291.75,291.23,291.23,6824.0
2020-07-15 12:25:00,291.39,292.14,291.38,292.0,3910.0,291.39,292.14,291.38,292.0,3910.0
2020-07-15 12:30:00,292.02,292.3,291.24,291.69,4919.0,292.02,292.3,291.24,291.69,4919.0
2020-07-15 12:35:00,291.77,292.28,291.63,291.98,4795.0,291.77,292.28,291.63,291.98,4795.0
2020-07-15 12:40:00,292.07,292.79,292.06,292.56,3454.0,292.07,292.79,292.06,292.56,3454.0
2020-07-15 12:45:00,292.56,293.26,292.53,293.16,3000.0,292.56,293.26,292.53,293.16,3000.0
2020-07-15 12:50:00,293.16,293.42,293.13,293.19,1406.0,293.16,293.42,293.13,293.19,1406.0
2020-07-15 12:55:00,293.25,293.48,293.2,293.37,2176.0,293.25,293.48,293.2,293.37,2176.0
2020-07-15 13:00:00,293.42,293.52,292.84,292.84,3050.0,293.42,293.52,292.84,292.84,3050.0
2020-07-15 13:05:00,292.85,293.38,292.6,293.2,6944.0,292.85,293.38,292.6,293.2,6944.0
2020-07-15 13:10:00,293.47,293.61,293.15,293.32,3810.0,293.47,293.61,293.15,293.32,3810.0
2020-07-15 13:15:00,293.5,293.57,293.12,293.24,2680.0,293.5,293.57,293.12,293.24,2680.0
2020-07-15 13:20:00,293.32,293.32,292.82,292.82,5157.0,293.32,293.32,292.82,292.82,5157.0
2020-07-15 13:25:00,292.67,292.9,292.46,292.89,920.0,292.67,292.9,292.46,292.89,920.0
2020-07-15 13:30:00,293.0,293.44,293.0,293.37,1743.0,293.0,293.44,293.0,293.37,1743.0
2020-07-15 13:35:00,293.41,293.59,293.24,293.26,2500.0,293.41,293.59,293.24,293.26,2500.0
2020-07-15 13:40:00,293.23,293.35,292.76,292.91,900.0,293.23,293.35,292.76,292.91,900.0
2020-07-15 13:45:00,292.99,293.09,292.82,292.82,1957.0,292.99,293.09,292.82,292.82,1957.0
2020-07-15 13:50:00,293.07,293.12,292.55,292.59,3175.0,293.07,293.12,292.55,292.59,3175.0
2020-07-15 13:55:00,292.65,292.66,292.26,292.26,2346.0,292.65,292.66,292.26,292.26,2346.0
2020-07-15 14:00:00,292.25,293.89,291.99,293.74,11620.0,292.25,293.89,291.99,293.74,11620.0
2020-07-15 14:05:00,293.42,294.09,293.42,293.8,3450.0,293.42,294.09,293.42,293.8,3450.0
2020-07-15 14:10:00,293.97,294.25,293.97,294.25,1400.0,293.97,294.25,293.97,294.25,1400.0
2020-07-15 14:15:00,294.33,294.5,293.84,294.1,9922.0,294.33,294.5,293.84,294.1,9922.0
2020-07-15 14:20:00,294.17,294.19,293.93,294.01,4473.0,294.17,294.19,293.93,294.01,4473.0
2020-07-15 14:25:00,294.01,294.35,293.83,294.3,3709.0,294.01,294.35,293.83,294.3,3709.0
2020-07-15 14:30:00,294.23,294.94,294.14,294.83,4125.0,294.23,294.94,294.14,294.83,4125.0
2020-07-15 14:35:00,294.77,295.05,294.56,295.0,9479.0,294.77,295.05,294.56,295.0,9479.0
2020-07-15 14:40:00,295.0,295.35,294.05,294.45,11657.0,295.0,295.35,294.05,294.45,11657.0
2020-07-15 14:45:00,294.5,294.6,293.94,293.99,2475.0,294.5,294.6,293.94,293.99,2475.0
2020-07-15 14:50:00,293.99,294.13,293.58,293.65,5199.0,293.99,294.13,293.58,293.65,5199.0
2020-07-15 14:55:00,293.54,294.02,293.51,293.98,4582.0,293.54,294.02,293.51,293.98,4582.0
2020-07-15 15:00:00,293.8,294.3,293.77,294.18,10385.0,293.8,294.3,293.77,294.18,10385.0
2020-07-15 15:05:00,294.15,294.16,293.66,293.85,7665.0,294.15,294.16,293.66,293.85,7665.0
2020-07-15 15:10:00,293.82,293.82,293.34,293.39,4591.0,293.82,293.82,293.34,293.39,4591.0
2020-07-15 15:15:00,293.44,294.11,293.19,294.01,11657.0,293.44,294.11,293.19,294.01,11657.0
2020-07-15 15:20:00,293.97,294.06,293.7,293.76,5982.0,293.97,294.06,293.7,293.76,5982.0
2020-07-15 15:25:00,293.64,294.67,293.59,294.65,6298.0,293.64,294.67,293.59,294.65,6298.0
2020-07-15 15:30:00,294.73,294.87,294.3,294.48,10442.0,294.73,294.87,294.3,294.48,10442.0
2020-07-15 15:35:00,294.52,295.05,294.49,294.92,9703.0,294.52,295.05,294.49,294.92,9703.0
2020-07-15 15:40:00,294.91,294.91,294.33,294.58,8709.0,294.91,294.91,294.33,294.58,8709.0
2020-07-15 15:45:00,294.66,294.87,294.57,294.75,6631.0,294.66,294.87,294.57,294.75,6631.0
2020-07-15 15:50:00,294.64,294.85,293.93,294.85,19145.0,294.64,294.85,293.93,294.85,19145.0
2020-07-15 15:55:00,294.71,295.2,294.69,295.11,36838.0,294.71,295.2,294.69,295.11,36838.0
2020-07-16 09:30:00,292.01,293.33,290.51,290.51,22796.0,292.01,293.33,290.51,290.51,22796.0
2020-07-16 09:35:00,291.11,291.84,290.8,291.28,7861.0,291.11,291.84,290.8,291.28,7861.0
2020-07-16 09:40:00,291.25,291.26,289.77,289.79,7711.0,291.25,291.26,289.77,289.79,7711.0
2020-07-16 09:45:00,289.96,290.15,288.71,290.15,13009.0,289.96,290.15,288.71,290.15,13009.0
2020-07-16 09:50:00,290.23,290.8,289.58,289.6,3632.0,290.23,290.8,289.58,289.6,3632.0
2020-07-16 09:55:00,289.52,289.52,288.0,288.0,8118.0,289.52,289.52,288.0,288.0,8118.0
2020-07-16 10:00:00,288.39,288.39,286.86,287.62,7123.0,288.39,288.39,286.86,287.62,7123.0
2020-07-16 10:05:00,287.84,288.74,287.83,288.46,19312.0,287.84,288.74,287.83,288.46,19312.0
2020-07-16 10:10:00,288.53,288.57,287.17,287.43,6375.0,288.53,288.57,287.17,287.43,6375.0
2020-07-16 10:15:00,287.63,288.25,287.54,287.89,7735.0,287.63,288.25,287.54,287.89,7735.0
2020-07-16 10:20:00,287.84,289.1,287.83,288.26,7758.0,287.84,289.1,287.83,288.26,7758.0
2020-07-16 10:25:00,287.99,288.41,287.77,288.41,7245.0,287.99,288.41,287.77,288.41,7245.0
2020-07-16 10:30:00,288.32,289.18,287.97,288.98,4183.0,288.32,289.18,287.97,288.98,4183.0
2020-07-16 10:35:00,289.07,289.67,288.69,288.69,4000.0,289.07,289.67,288.69,288.69,4000.0
2020-07-16 10:40:00,288.63,289.18,288.62,288.95,1874.0,288.63,289.18,288.62,288.95,1874.0
2020-07-16 10:45:00,288.93,288.99,288.17,288.17,3594.0,288.93,288.99,288.17,288.17,3594.0
2020-07-16 10:50:00,288.11,288.21,287.6,287.6,5000.0,288.11,288.21,287.6,287.6,5000.0
2020-07-16 10:55:00,287.45,287.72,286.37,286.43,13420.0,287.45,287.72,286.37,286.43,13420.0
2020-07-16 11:00:00,286.44,286.45,284.76,285.17,11130.0,286.44,286.45,284.76,285.17,11130.0
2020-07-16 11:05:00,285.28,285.85,284.69,285.55,8684.0,285.28,285.85,284.69,285.55,8684.0
2020-07-16 11:10:00,285.61,286.09,285.29,285.59,6244.0,285.61,286.09,285.29,285.59,6244.0
2020-07-16 11:15:00,285.47,285.68,285.04,285.51,8653.0,285.47,285.68,285.04,285.51,8653.0
2020-07-16 11:20:00,285.58,285.63,285.08,285.4,9287.0,285.58,285.63,285.08,285.4,9287.0
2020-07-16 11:25:00,285.23,285.78,285.22,285.53,9255.0,285.23,285.78,285.22,285.53,9255.0
2020-07-16 11:30:00,285.27,285.59,284.95,285.33,5367.0,285.27,285.59,284.95,285.33,5367.0
2020-07-16 11:35:00,285.29,285.79,284.95,285.62,6766.0,285.29,285.79,284.95,285.62,6766.0
2020-07-16 11:40:00,285.7,285.76,285.31,285.31,2544.0,285.7,285.76,285.31,285.31,2544.0
2020-07-16 11:45:00,285.31,285.68,285.21,285.35,5044.0,285.31,285.68,285.21,285.35,5044.0
2020-07-16 11:50:00,285.51,285.87,285.43,285.63,3332.0,285.51,285.87,285.43,285.63,3332.0
2020-07-16 11:55:00,285.71,286.18,285.69,286.18,4107.0,285.71,286.18,285.69,286.18,4107.0
2020-07-16 12:00:00,286.37,286.45,285.85,286.2,2713.0,286.37,286.45,285.85,286.2,2713.0
2020-07-16 12:05:00,286.21,286.38,285.67,285.88,3410.0,286.21,286.38,285.67,285.88,3410.0
2020-07-16 12:10:00,285.88,286.54,285.88,286.2,5271.0,285.88,286.54,285.88,286.2,5271.0
2020-07-16 12:15:00,286.26,286.54,286.04,286.13,3185.0,286.26,286.54,286.04,286.13,3185.0
2020-07-16 12:20:00,286.05,286.07,285.71,285.75,4706.0,286.05,286.07,285.71,285.75,4706.0
2020-07-16 12:25:00,285.75,286.1,285.67,286.0,7600.0,285.75,286.1,285.67,286.0,7600.0
2020-07-16 12:30:00,285.95,286.59,285.78,286.59,2305.0,285.95,286.59,285.78,286.59,2305.0
2020-07-16 12:35:00,286.73,287.15,286.63,287.02,4261.0,286.73,287.15,286.63,287.02,4261.0
2020-07-16 12:40:00,286.99,287.0,286.62,286.89,5225.0,286.99,287.0,286.62,286.89,5225.0
2020-07-16 12:45:00,287.1,287.32,286.74,286.74,7153.0,287.1,287.32,286.74,286.74,7153.0
2020-07-16 12:50:00,286.88,287.02,286.71,286.9,3746.0,286.88,287.02,286.71,286.9,3746.0
2020-07-16 12:55:00,286.99,287.42,286.97,287.08,4250.0,286.99,287.42,286.97,287.08,4250.0
2020-07-16 13:00:00,287.43,287.7,286.92,287.64,6967.0,287.43,287.7,286.92,287.64,6967.0
2020-07-16 13:05:00,287.54,288.1,287.54,287.95,2414.0,287.54,288.1,287.54,287.95,2414.0
2020-07-16 13:10:00,288.04,288.12,287.63,287.96,7222.0,288.04,288.12,287.63,287.96,7222.0
2020-07-16 13:15:00,287.92,288.13,287.51,287.51,3326.0,287.92,288.13,287.51,287.51,3326.0
2020-07-16 13:20:00,287.5,287.73,287.48,287.63,1814.0,287.5,287.73,287.48,287.63,1814.0
2020-07-16 13:25:00,287.56,288.41,287.56,288.3,6200.0,287.56,288.41,287.56,288.3,6200.0
2020-07-16 13:30:00,288.32,288.33,287.83,288.18,4400.0,288.32,288.33,287.83,288.18,4400.0
2020-07-16 13:35:00,287.97,288.08,287.62,287.79,4948.0,287.97,288.08,287.62,287.79,4948.0
2020-07-16 13:40:00,287.73,287.85,287.43,287.68,3526.0,287.73,287.85,287.43,287.68,3526.0
2020-07-16 13:45:00,287.81,288.62,287.78,288.62,3200.0,287.81,288.62,287.78,288.62,3200.0
2020-07-16 13:50:00,288.54,288.82,288.37,288.79,6555.0,288.54,288.82,288.37,288.79,6555.0
2020-07-16 13:55:00,288.59,288.7,288.36,288.36,2187.0,288.59,288.7,288.36,288.36,2187.0
2020-07-16 14:00:00,288.25,288.86,288.25,288.71,2802.0,288.25,288.86,288.25,288.71,2802.0
2020-07-16 14:05:00,288.77,289.09,288.72,289.03,3512.0,288.77,289.09,288.72,289.03,3512.0
2020-07-16 14:10:00,289.01,289.03,288.72,288.85,4848.0,289.01,289.03,288.72,288.85,4848.0
2020-07-16 14:15:00,289.05,289.23,288.99,289.08,4380.0,289.05,289.23,288.99,289.08,4380.0
2020-07-16 14:20:00,289.03,289.54,289.03,289.41,7200.0,289.03,289.54,289.03,289.41,7200.0
2020-07-16 14:25:00,289.32,289.45,289.25,289.43,1928.0,289.32,289.45,289.25,289.43,1928.0
2020-07-16 14:30:00,289.66,289.86,289.56,289.85,2571.0,289.66,289.86,289.56,289.85,2571.0
2020-07-16 14:35:00,289.75,290.04,289.72,289.72,3733.0,289.75,290.04,289.72,289.72,3733.0
2020-07-16 14:40:00,289.77,289.96,289.6,289.72,4222.0,289.77,289.96,289.6,289.72,4222.0
2020-07-16 14:45:00,289.66,289.81,288.89,288.89,4548.0,289.66,289.81,288.89,288.89,4548.0
2020-07-16 14:50:00,289.04,289.24,288.84,288.84,7592.0,289.04,289.24,288.84,288.84,7592.0
2020-07-16 14:55:00,288.88,289.49,288.86,289.14,4813.0,288.88,289.49,288.86,289.14,4813.0
2020-07-16 15:00:00,289.19,289.86,289.16,289.78,5110.0,289.19,289.86,289.16,289.78,5110.0
2020-07-16 15:05:00,289.78,290.24,289.78,290.14,4934.0,289.78,290.24,289.78,290.14,4934.0
2020-07-16 15:10:00,290.08,290.13,289.54,289.54,3826.0,290.08,290.13,289.54,289.54,3826.0
2020-07-16 15:15:00,289.46,290.14,289.46,289.96,2753.0,289.46,290.14,289.46,289.96,2753.0
2020-07-16 15:20:00,290.01,290.28,289.99,290.13,4108.0,290.01,290.28,289.99,290.13,4108.0
2020-07-16 15:25:00,290.2,290.54,289.73,290.36,6042.0,290.2,290.54,289.73,290.36,6042.0
2020-07-16 15:30:00,290.35,290.56,290.28,290.44,4234.0,290.35,290.56,290.28,290.44,4234.0
2020-07-16 15:35:00,290.35,290.67,290.16,290.37,5013.0,290.35,290.67,290.16,290.37,5013.0
2020-07-16 15:40:00,290.5,290.56,289.84,290.19,9391.0,290.5,290.56,289.84,290.19,9391.0
2020-07-16 15:45:00,290.19,290.37,289.9,290.23,7615.0,290.19,290.37,289.9,290.23,7615.0
2020-07-16 15:50:00,290.09,290.36,289.53,290.27,15301.0,290.09,290.36,289.53,290.27,15301.0
2020-07-16 15:55:00,290.23,290.69,290.03,290.68,25570.0,290.23,290.69,290.03,290.68,25570.0
2020-07-17 09:30:00,292.39,292.78,291.06,291.38,74421.0,292.39,292.78,291.06,291.38,74421.0
2020-07-17 09:35:00,292.0,292.0,290.58,291.56,6971.0,292.0,292.0,290.58,291.56,6971.0
2020-07-17 09:40:00,291.31,291.31,289.63,289.66,2947.0,291.31,291.31,289.63,289.66,2947.0
2020-07-17 09:45:00,289.78,290.04,289.28,289.76,4794.0,289.78,290.04,289.28,289.76,4794.0
2020-07-17 09:50:00,289.79,290.16,289.31,289.5,5316.0,289.79,290.16,289.31,289.5,5316.0
2020-07-17 09:55:00,289.82,291.07,289.82,290.71,3502.0,289.82,291.07,289.82,290.71,3502.0
2020-07-17 10:00:00,290.69,291.07,290.22,290.88,10312.0,290.69,291.07,290.22,290.88,10312.0
2020-07-17 10:05:00,290.68,292.35,290.66,291.87,6950.0,290.68,292.35,290.66,291.87,6950.0
2020-07-17 10:10:00,291.84,292.42,291.6,292.25,4143.0,291.84,292.42,291.6,292.25,4143.0
2020-07-17 10:15:00,292.25,292.26,291.28,291.28,3417.0,292.25,292.26,291.28,291.28,3417.0
2020-07-17 10:20:00,291.28,291.78,291.13,291.13,3500.0,291.28,291.78,291.13,291.13,3500.0
2020-07-17 10:25:00,291.15,291.15,290.07,290.71,4760.0,291.15,291.15,290.07,290.71,4760.0
2020-07-17 10:30:00,290.85,291.39,290.52,291.11,2834.0,290.85,291.39,290.52,291.11,2834.0
2020-07-17 10:35:00,291.46,291.94,291.41,291.94,3505.0,291.46,291.94,291.41,291.94,3505.0
2020-07-17 10:40:00,291.88,292.4,291.88,292.0,3185.0,291.88,292.4,291.88,292.0,3185.0
2020-07-17 10:45:00,291.94,291.99,291.53,291.71,4620.0,291.94,291.99,291.53,291.71,4620.0
2020-07-17 10:50:00,291.68,292.48,291.61,292.28,6301.0,291.68,292.48,291.61,292.28,6301.0
2020-07-17 10:55:00,292.17,292.46,292.08,292.11,5201.0,292.17,292.46,292.08,292.11,5201.0
2020-07-17 11:00:00,292.31,292.76,292.23,292.75,3496.0,292.31,292.76,292.23,292.75,3496.0
2020-07-17 11:05:00,292.9,293.71,292.9,293.29,8873.0,292.9,293.71,292.9,293.29,8873.0
2020-07-17 11:10:00,293.44,293.56,293.12,293.12,1900.0,293.44,293.56,293.12,293.12,1900.0
2020-07-17 11:15:00,293.12,293.15,292.26,292.63,8002.0,293.12,293.15,292.26,292.63,8002.0
2020-07-17 11:20:00,292.75,293.0,292.15,292.58,4457.0,292.75,293.0,292.15,292.58,4457.0
2020-07-17 11:25:00,292.53,293.31,292.35,293.08,4339.0,292.53,293.31,292.35,293.08,4339.0
2020-07-17 11:30:00,293.1,293.1,292.4,292.61,12654.0,293.1,293.1,292.4,292.61,12654.0
2020-07-17 11:35:00,292.72,293.28,292.63,293.21,4701.0,292.72,293.28,292.63,293.21,4701.0
2020-07-17 11:40:00,293.3,293.64,293.02,293.13,3502.0,293.3,293.64,293.02,293.13,3502.0
2020-07-17 11:45:00,293.0,293.21,292.5,292.63,4633.0,293.0,293.21,292.5,292.63,4633.0
2020-07-17 11:50:00,292.54,293.56,292.44,293.56,5454.0,292.54,293.56,292.44,293.56,5454.0
2020-07-17 11:55:00,293.72,293.77,293.18,293.4,2840.0,293.72,293.77,293.18,293.4,2840.0
2020-07-17 12:00:00,293.43,293.43,292.63,292.69,7210.0,293.43,293.43,292.63,292.69,7210.0
2020-07-17 12:05:00,292.77,293.14,292.77,292.99,8066.0,292.77,293.14,292.77,292.99,8066.0
2020-07-17 12:10:00,293.07,293.75,293.07,293.75,2810.0,293.07,293.75,293.07,293.75,2810.0
2020-07-17 12:15:00,293.68,293.86,293.64,293.67,6333.0,293.68,293.86,293.64,293.67,6333.0
2020-07-17 12:20:00,293.7,293.81,293.6,293.65,3529.0,293.7,293.81,293.6,293.65,3529.0
2020-07-17 12:25:00,293.52,293.57,293.13,293.21,2452.0,293.52,293.57,293.13,293.21,2452.0
2020-07-17 12:30:00,293.28,293.47,293.07,293.3,2269.0,293.28,293.47,293.07,293.3,2269.0
2020-07-17 12:35:00,293.29,293.4,293.16,293.25,1898.0,293.29,293.4,293.16,293.25,1898.0
2020-07-17 12:40:00,293.21,293.25,293.06,293.08,1600.0,293.21,293.25,293.06,293.08,1600.0
2020-07-17 12:45:00,293.16,293.44,293.08,293.44,2202.0,293.16,293.44,293.08,293.44,2202.0
2020-07-17 12:50:00,293.38,293.43,293.15,293.15,3613.0,293.38,293.43,293.15,293.15,3613.0
2020-07-17 12:55:00,293.14,293.15,292.71,293.08,4882.0,293.14,293.15,292.71,293.08,4882.0
2020-07-17 13:00:00,293.13,293.13,292.56,292.75,4227.0,293.13,293.13,292.56,292.75,4227.0
2020-07-17 13:05:00,292.69,293.07,292.69,292.98,4190.0,292.69,293.07,292.69,292.98,4190.0
2020-07-17 13:10:00,292.93,293.08,292.68,292.69,8647.0,292.93,293.08,292.68,292.69,8647.0
2020-07-17 13:15:00,292.67,292.88,292.22,292.33,5510.0,292.67,292.88,292.22,292.33,5510.0
2020-07-17 13:20:00,292.41,293.13,292.33,293.07,4812.0,292.41,293.13,292.33,293.07,4812.0
2020-07-17 13:25:00,292.91,292.94,292.69,292.75,1800.0,292.91,292.94,292.69,292.75,1800.0
2020-07-17 13:30:00,292.93,293.02,292.57,292.8,3330.0,292.93,293.02,292.57,292.8,3330.0
2020-07-17 13:35:00,292.86,293.06,292.7,292.7,7166.0,292.86,293.06,292.7,292.7,7166.0
2020-07-17 13:40:00,292.82,292.84,292.68,292.8,2599.0,292.82,292.84,292.68,292.8,2599.0
2020-07-17 13:45:00,292.79,292.86,292.7,292.82,1200.0,292.79,292.86,292.7,292.82,1200.0
2020-07-17 13:50:00,292.91,293.11,292.91,293.08,4851.0,292.91,293.11,292.91,293.08,4851.0
2020-07-17 13:55:00,293.05,293.22,293.0,293.07,2954.0,293.05,293.22,293.0,293.07,2954.0
2020-07-17 14:00:00,293.05,293.97,293.05,293.81,9230.0,293.05,293.97,293.05,293.81,9230.0
2020-07-17 14:05:00,293.67,294.16,293.67,294.16,5642.0,293.67,294.16,293.67,294.16,5642.0
2020-07-17 14:10:00,294.07,294.2,293.82,293.83,3397.0,294.07,294.2,293.82,293.83,3397.0
2020-07-17 14:15:00,293.9,294.01,293.65,293.82,3501.0,293.9,294.01,293.65,293.82,3501.0
2020-07-17 14:20:00,293.87,293.95,293.69,293.69,2000.0,293.87,293.95,293.69,293.69,2000.0
2020-07-17 14:25:00,293.84,294.05,293.83,293.92,2530.0,293.84,294.05,293.83,293.92,2530.0
2020-07-17 14:30:00,293.95,293.96,293.46,293.5,2400.0,293.95,293.96,293.46,293.5,2400.0
2020-07-17 14:35:00,293.46,294.05,293.45,293.91,3101.0,293.46,294.05,293.45,293.91,3101.0
2020-07-17 14:40:00,293.9,294.01,293.67,293.98,2533.0,293.9,294.01,293.67,293.98,2533.0
2020-07-17 14:45:00,294.0,294.06,293.56,293.56,6046.0,294.0,294.06,293.56,293.56,6046.0
2020-07-17 14:50:00,293.68,293.82,292.77,293.82,7181.0,293.68,293.82,292.77,293.82,7181.0
2020-07-17 14:55:00,293.86,294.15,293.8,293.8,3902.0,293.86,294.15,293.8,293.8,3902.0
2020-07-17 15:00:00,293.83,293.83,292.35,292.94,9393.0,293.83,293.83,292.35,292.94,9393.0
2020-07-17 15:05:00,292.79,293.21,292.72,292.94,2733.0,292.79,293.21,292.72,292.94,2733.0
2020-07-17 15:10:00,292.84,292.98,292.52,292.88,3800.0,292.84,292.98,292.52,292.88,3800.0
2020-07-17 15:15:00,292.93,293.07,292.65,292.98,3300.0,292.93,293.07,292.65,292.98,3300.0
2020-07-17 15:20:00,293.05,293.45,293.0,293.26,3100.0,293.05,293.45,293.0,293.26,3100.0
2020-07-17 15:25:00,293.53,293.74,293.38,293.59,3932.0,293.53,293.74,293.38,293.59,3932.0
2020-07-17 15:30:00,293.68,293.81,293.52,293.81,7066.0,293.68,293.81,293.52,293.81,7066.0
2020-07-17 15:35:00,293.71,294.22,293.71,293.9,8717.0,293.71,294.22,293.71,293.9,8717.0
2020-07-17 15:40:00,293.93,294.2,293.84,294.08,5804.0,293.93,294.2,293.84,294.08,5804.0
2020-07-17 15:45:00,294.07,294.11,293.76,293.93,7997.0,294.07,294.11,293.76,293.93,7997.0
2020-07-17 15:50:00,294.1,294.5,293.8,294.23,42185.0,294.1,294.5,293.8,294.23,42185.0
2020-07-17 15:55:00,294.37,294.67,294.25,294.53,49826.0,294.37,294.67,294.25,294.53,49826.0
2020-07-20 09:30:00,292.37,300.74,292.37,299.61,92973.0,292.37,300.74,292.37,299.61,92973.0
2020-07-20 09:35:00,299.61,300.76,298.61,300.25,24303.0,299.61,300.76,298.61,300.25,24303.0
2020-07-20 09:40:00,300.25,301.43,299.11,299.92,40947.0,300.25,301.43,299.11,299.92,40947.0
2020-07-20 09:45:00,299.8,301.18,299.5,300.24,11188.0,299.8,301.18,299.5,300.24,11188.0
2020-07-20 09:50:00,300.18,302.89,300.17,302.45,13841.0,300.18,302.89,300.17,302.45,13841.0
2020-07-20 09:55:00,302.55,302.56,301.14,302.26,10272.0,302.55,302.56,301.14,302.26,10272.0
2020-07-20 10:00:00,302.27,303.49,301.87,302.56,14481.0,302.27,303.49,301.87,302.56,14481.0
2020-07-20 10:05:00,302.39,302.51,301.38,302.11,11549.0,302.39,302.51,301.38,302.11,11549.0
2020-07-20 10:10:00,302.09,302.82,301.82,302.38,8969.0,302.09,302.82,301.82,302.38,8969.0
2020-07-20 10:15:00,302.5,304.0,302.36,303.95,12576.0,302.5,304.0,302.36,303.95,12576.0
2020-07-20 10:20:00,304.0,304.0,301.95,301.95,9668.0,304.0,304.0,301.95,301.95,9668.0
2020-07-20 10:25:00,302.03,302.21,301.72,301.74,5702.0,302.03,302.21,301.72,301.74,5702.0
2020-07-20 10:30:00,301.68,301.96,301.2,301.66,10394.0,301.68,301.96,301.2,301.66,10394.0
2020-07-20 10:35:00,302.01,302.16,301.28,301.51,5258.0,302.01,302.16,301.28,301.51,5258.0
2020-07-20 10:40:00,301.44,301.8,300.96,301.03,5261.0,301.44,301.8,300.96,301.03,5261.0
2020-07-20 10:45:00,301.02,301.61,300.7,300.72,6678.0,301.02,301.61,300.7,300.72,6678.0
2020-07-20 10:50:00,300.65,300.69,300.21,300.4,5812.0,300.65,300.69,300.21,300.4,5812.0
2020-07-20 10:55:00,300.63,301.19,300.55,301.07,5354.0,300.63,301.19,300.55,301.07,5354.0
2020-07-20 11:00:00,301.14,301.17,300.49,300.87,3865.0,301.14,301.17,300.49,300.87,3865.0
2020-07-20 11:05:00,300.73,301.11,300.6,300.6,6601.0,300.73,301.11,300.6,300.6,6601.0
2020-07-20 11:10:00,300.63,301.5,300.42,300.7,7026.0,300.63,301.5,300.42,300.7,7026.0
2020-07-20 11:15:00,300.64,301.19,300.54,301.0,5936.0,300.64,301.19,300.54,301.0,5936.0
2020-07-20 11:20:00,300.91,300.98,300.28,300.9,6878.0,300.91,300.98,300.28,300.9,6878.0
2020-07-20 11:25:00,300.72,301.07,300.48,300.92,4680.0,300.72,301.07,300.48,300.92,4680.0
2020-07-20 11:30:00,301.18,301.38,300.69,300.71,5335.0,301.18,301.38,300.69,300.71,5335.0
2020-07-20 11:35:00,300.65,301.04,300.5,300.68,2185.0,300.65,301.04,300.5,300.68,2185.0
2020-07-20 11:40:00,300.79,301.02,300.57,300.69,3850.0,300.79,301.02,300.57,300.69,3850.0
2020-07-20 11:45:00,300.7,300.81,300.05,300.12,7511.0,300.7,300.81,300.05,300.12,7511.0
2020-07-20 11:50:00,300.0,300.07,299.62,299.76,6339.0,300.0,300.07,299.62,299.76,6339.0
2020-07-20 11:55:00,299.71,299.72,299.33,299.49,3740.0,299.71,299.72,299.33,299.49,3740.0
2020-07-20 12:00:00,299.72,299.83,299.37,299.72,2255.0,299.72,299.83,299.37,299.72,2255.0
2020-07-20 12:05:00,299.85,299.95,299.43,299.64,4199.0,299.85,299.95,299.43,299.64,4199.0
2020-07-20 12:10:00,299.72,300.45,299.72,300.33,4629.0,299.72,300.45,299.72,300.33,4629.0
2020-07-20 12:15:00,300.43,300.73,300.0,300.61,2502.0,300.43,300.73,300.0,300.61,2502.0
2020-07-20 12:20:00,300.63,301.03,300.45,300.9,5985.0,300.63,301.03,300.45,300.9,5985.0
2020-07-20 12:25:00,301.01,301.25,300.88,301.25,3682.0,301.01,301.25,300.88,301.25,3682.0
2020-07-20 12:30:00,301.26,301.82,301.26,301.78,4420.0,301.26,301.82,301.26,301.78,4420.0
2020-07-20 12:35:00,301.9,302.36,301.72,302.36,18262.0,301.9,302.36,301.72,302.36,18262.0
2020-07-20 12:40:00,302.36,302.67,302.06,302.36,6876.0,302.36,302.67,302.06,302.36,6876.0
2020-07-20 12:45:00,302.36,302.36,301.87,302.05,22525.0,302.36,302.36,301.87,302.05,22525.0
2020-07-20 12:50:00,302.07,302.19,301.91,302.15,7800.0,302.07,302.19,301.91,302.15,7800.0
2020-07-20 12:55:00,302.08,302.24,301.78,302.17,4408.0,302.08,302.24,301.78,302.17,4408.0
2020-07-20 13:00:00,302.11,302.25,302.02,302.24,4232.0,302.11,302.25,302.02,302.24,4232.0
2020-07-20 13:05:00,302.09,302.09,301.5,301.6,6100.0,302.09,302.09,301.5,301.6,6100.0
2020-07-20 13:10:00,301.59,301.7,301.26,301.26,3866.0,301.59,301.7,301.26,301.26,3866.0
2020-07-20 13:15:00,301.34,301.84,301.34,301.8,4984.0,301.34,301.84,301.34,301.8,4984.0
2020-07-20 13:20:00,301.82,302.13,301.55,301.68,4040.0,301.82,302.13,301.55,301.68,4040.0
2020-07-20 13:25:00,301.73,301.75,301.14,301.35,3770.0,301.73,301.75,301.14,301.35,3770.0
2020-07-20 13:30:00,301.45,301.45,300.66,300.71,2502.0,301.45,301.45,300.66,300.71,2502.0
2020-07-20 13:35:00,300.64,300.67,300.18,300.47,3598.0,300.64,300.67,300.18,300.47,3598.0
2020-07-20 13:40:00,300.62,301.13,300.47,301.11,4162.0,300.62,301.13,300.47,301.11,4162.0
2020-07-20 13:45:00,301.1,301.23,300.78,301.22,3062.0,301.1,301.23,300.78,301.22,3062.0
2020-07-20 13:50:00,301.17,301.76,301.08,301.26,4775.0,301.17,301.76,301.08,301.26,4775.0
2020-07-20 13:55:00,301.3,301.3,300.79,301.09,3820.0,301.3,301.3,300.79,301.09,3820.0
2020-07-20 14:00:00,300.97,300.97,300.51,300.52,7224.0,300.97,300.97,300.51,300.52,7224.0
2020-07-20 14:05:00,300.47,300.97,300.47,300.97,3280.0,300.47,300.97,300.47,300.97,3280.0
2020-07-20 14:10:00,300.98,301.9,300.97,301.74,2031.0,300.98,301.9,300.97,301.74,2031.0
2020-07-20 14:15:00,301.87,301.87,301.58,301.64,1414.0,301.87,301.87,301.58,301.64,1414.0
2020-07-20 14:20:00,301.57,301.82,301.57,301.78,1621.0,301.57,301.82,301.57,301.78,1621.0
2020-07-20 14:25:00,301.69,301.81,301.5,301.72,2788.0,301.69,301.81,301.5,301.72,2788.0
2020-07-20 14:30:00,301.73,301.95,301.59,301.81,2734.0,301.73,301.95,301.59,301.81,2734.0
2020-07-20 14:35:00,301.86,301.92,301.23,301.49,2801.0,301.86,301.92,301.23,301.49,2801.0
2020-07-20 14:40:00,301.38,301.63,301.33,301.33,2220.0,301.38,301.63,301.33,301.33,2220.0
2020-07-20 14:45:00,301.47,301.56,301.19,301.3,5300.0,301.47,301.56,301.19,301.3,5300.0
2020-07-20 14:50:00,301.39,301.67,300.98,300.99,3925.0,301.39,301.67,300.98,300.99,3925.0
2020-07-20 14:55:00,301.06,301.42,300.93,301.4,7827.0,301.06,301.42,300.93,301.4,7827.0
2020-07-20 15:00:00,301.4,302.28,301.39,301.96,5346.0,301.4,302.28,301.39,301.96,5346.0
2020-07-20 15:05:00,301.88,301.99,301.72,301.81,4098.0,301.88,301.99,301.72,301.81,4098.0
2020-07-20 15:10:00,301.85,301.97,301.69,301.84,5830.0,301.85,301.97,301.69,301.84,5830.0
2020-07-20 15:15:00,301.78,302.3,301.62,302.25,5948.0,301.78,302.3,301.62,302.25,5948.0
2020-07-20 15:20:00,302.24,302.78,302.24,302.7,9756.0,302.24,302.78,302.24,302.7,9756.0
2020-07-20 15:25:00,302.68,303.07,302.67,302.99,7729.0,302.68,303.07,302.67,302.99,7729.0
2020-07-20 15:30:00,303.03,303.15,302.8,302.87,6083.0,303.03,303.15,302.8,302.87,6083.0
2020-07-20 15:35:00,302.87,303.44,302.87,303.44,9568.0,302.87,303.44,302.87,303.44,9568.0
2020-07-20 15:40:00,303.42,303.42,302.95,303.04,14715.0,303.42,303.42,302.95,303.04,14715.0
2020-07-20 15:45:00,303.15,303.5,302.94,303.12,10695.0,303.15,303.5,302.94,303.12,10695.0
2020-07-20 15:50:00,303.22,303.26,302.47,302.65,36369.0,303.22,303.26,302.47,302.65,36369.0
2020-07-20 15:55:00,302.56,303.21,302.43,303.11,67220.0,302.56,303.21,302.43,303.11,67220.0
2020-07-21 09:30:00,300.65,301.14,297.0,297.25,38629.0,300.65,301.14,297.0,297.25,38629.0
2020-07-21 09:35:00,297.21,297.96,296.23,296.5,18390.0,297.21,297.96,296.23,296.5,18390.0
2020-07-21 09:40:00,296.38,297.22,294.04,294.4,20017.0,296.38,297.22,294.04,294.4,20017.0
2020-07-21 09:45:00,294.64,296.47,294.4,296.17,13465.0,294.64,296.47,294.4,296.17,13465.0
2020-07-21 09:50:00,296.17,297.47,296.05,297.18,8699.0,296.17,297.47,296.05,297.18,8699.0
2020-07-21 09:55:00,297.19,297.5,296.4,296.55,9427.0,297.19,297.5,296.4,296.55,9427.0
2020-07-21 10:00:00,296.25,297.63,295.91,297.63,20999.0,296.25,297.63,295.91,297.63,20999.0
2020-07-21 10:05:00,297.61,297.61,296.43,297.0,4554.0,297.61,297.61,296.43,297.0,4554.0
2020-07-21 10:10:00,296.78,297.28,296.0,296.87,6793.0,296.78,297.28,296.0,296.87,6793.0
2020-07-21 10:15:00,296.67,297.73,296.25,297.73,5091.0,296.67,297.73,296.25,297.73,5091.0
2020-07-21 10:20:00,297.65,298.33,297.53,297.91,6849.0,297.65,298.33,297.53,297.91,6849.0
2020-07-21 10:25:00,298.05,298.05,296.32,296.74,4442.0,298.05,298.05,296.32,296.74,4442.0
2020-07-21 10:30:00,296.74,297.13,296.6,296.6,3901.0,296.74,297.13,296.6,296.6,3901.0
2020-07-21 10:35:00,297.27,297.27,295.75,295.93,4359.0,297.27,297.27,295.75,295.93,4359.0
2020-07-21 10:40:00,296.3,296.45,295.76,296.16,3405.0,296.3,296.45,295.76,296.16,3405.0
2020-07-21 10:45:00,295.88,296.17,295.32,295.63,5658.0,295.88,296.17,295.32,295.63,5658.0
2020-07-21 10:50:00,295.79,296.0,295.52,295.62,1826.0,295.79,296.0,295.52,295.62,1826.0
2020-07-21 10:55:00,295.42,295.97,295.11,295.35,8013.0,295.42,295.97,295.11,295.35,8013.0
2020-07-21 11:00:00,295.43,295.43,294.63,294.68,4855.0,295.43,295.43,294.63,294.68,4855.0
2020-07-21 11:05:00,294.5,294.59,293.45,293.95,9679.0,294.5,294.59,293.45,293.95,9679.0
2020-07-21 11:10:00,293.77,293.89,292.53,293.32,12217.0,293.77,293.89,292.53,293.32,12217.0
2020-07-21 11:15:00,293.4,294.11,293.11,293.22,5449.0,293.4,294.11,293.11,293.22,5449.0
2020-07-21 11:20:00,293.33,293.77,293.18,293.48,10038.0,293.33,293.77,293.18,293.48,10038.0
2020-07-21 11:25:00,293.54,293.69,293.06,293.54,7858.0,293.54,293.69,293.06,293.54,7858.0
2020-07-21 11:30:00,293.66,293.7,293.1,293.45,2950.0,293.66,293.7,293.1,293.45,2950.0
2020-07-21 11:35:00,293.36,293.36,292.75,292.79,12048.0,293.36,293.36,292.75,292.79,12048.0
2020-07-21 11:40:00,293.0,293.35,292.92,293.05,4808.0,293.0,293.35,292.92,293.05,4808.0
2020-07-21 11:45:00,293.06,293.17,292.36,292.44,4900.0,293.06,293.17,292.36,292.44,4900.0
2020-07-21 11:50:00,292.44,292.55,291.68,292.45,14686.0,292.44,292.55,291.68,292.45,14686.0
2020-07-21 11:55:00,292.47,292.53,292.2,292.32,3820.0,292.47,292.53,292.2,292.32,3820.0
2020-07-21 12:00:00,292.29,292.72,292.29,292.33,3885.0,292.29,292.72,292.29,292.33,3885.0
2020-07-21 12:05:00,292.63,292.68,292.29,292.67,4607.0,292.63,292.68,292.29,292.67,4607.0
2020-07-21 12:10:00,292.67,293.4,292.52,293.15,4401.0,292.67,293.4,292.52,293.15,4401.0
2020-07-21 12:15:00,293.27,293.42,293.0,293.31,4301.0,293.27,293.42,293.0,293.31,4301.0
2020-07-21 12:20:00,293.29,294.2,293.29,293.87,5329.0,293.29,294.2,293.29,293.87,5329.0
2020-07-21 12:25:00,293.93,293.93,293.63,293.76,4266.0,293.93,293.93,293.63,293.76,4266.0
2020-07-21 12:30:00,293.82,294.26,293.67,294.08,5464.0,293.82,294.26,293.67,294.08,5464.0
2020-07-21 12:35:00,294.11,294.52,294.09,294.15,7080.0,294.11,294.52,294.09,294.15,7080.0
2020-07-21 12:40:00,294.18,294.18,293.45,293.94,9695.0,294.18,294.18,293.45,293.94,9695.0
2020-07-21 12:45:00,293.97,294.13,293.6,293.61,3081.0,293.97,294.13,293.6,293.61,3081.0
2020-07-21 12:50:00,293.66,293.66,293.22,293.24,1104.0,293.66,293.66,293.22,293.24,1104.0
2020-07-21 12:55:00,293.28,293.72,293.28,293.47,4972.0,293.28,293.72,293.28,293.47,4972.0
2020-07-21 13:00:00,293.39,293.43,293.08,293.11,1630.0,293.39,293.43,293.08,293.11,1630.0
2020-07-21 13:05:00,293.25,293.76,293.2,293.25,2817.0,293.25,293.76,293.2,293.25,2817.0
2020-07-21 13:10:00,293.21,293.47,292.98,292.98,2941.0,293.21,293.47,292.98,292.98,2941.0
2020-07-21 13:15:00,293.05,293.23,292.76,293.21,2200.0,293.05,293.23,292.76,293.21,2200.0
2020-07-21 13:20:00,293.31,293.71,293.21,293.67,6662.0,293.31,293.71,293.21,293.67,6662.0
2020-07-21 13:25:00,293.61,294.43,293.54,294.34,5477.0,293.61,294.43,293.54,294.34,5477.0
2020-07-21 13:30:00,294.14,295.02,294.14,294.42,8560.0,294.14,295.02,294.14,294.42,8560.0
2020-07-21 13:35:00,294.34,294.4,293.88,294.11,4201.0,294.34,294.4,293.88,294.11,4201.0
2020-07-21 13:40:00,294.17,294.3,293.91,294.15,2670.0,294.17,294.3,293.91,294.15,2670.0
2020-07-21 13:45:00,294.22,294.25,293.85,293.89,3220.0,294.22,294.25,293.85,293.89,3220.0
2020-07-21 13:50:00,293.98,294.07,293.37,293.4,10344.0,293.98,294.07,293.37,293.4,10344.0
2020-07-21 13:55:00,293.4,293.65,293.36,293.64,11010.0,293.4,293.65,293.36,293.64,11010.0
2020-07-21 14:00:00,293.65,294.13,293.5,293.95,2950.0,293.65,294.13,293.5,293.95,2950.0
2020-07-21 14:05:00,293.83,294.35,293.83,294.3,6309.0,293.83,294.35,293.83,294.3,6309.0
2020-07-21 14:10:00,294.62,294.62,294.29,294.47,4130.0,294.62,294.62,294.29,294.47,4130.0
2020-07-21 14:15:00,294.42,294.84,294.26,294.49,14627.0,294.42,294.84,294.26,294.49,14627.0
2020-07-21 14:20:00,294.49,294.88,294.38,294.74,4324.0,294.49,294.88,294.38,294.74,4324.0
2020-07-21 14:25:00,294.88,295.0,294.65,294.94,4295.0,294.88,295.0,294.65,294.94,4295.0
2020-07-21 14:30:00,294.9,294.9,294.37,294.4,2125.0,294.9,294.9,294.37,294.4,2125.0
2020-07-21 14:35:00,294.5,294.5,293.92,294.05,5403.0,294.5,294.5,293.92,294.05,5403.0
2020-07-21 14:40:00,294.14,294.24,293.95,294.17,4259.0,294.14,294.24,293.95,294.17,4259.0
2020-07-21 14:45:00,294.18,294.19,294.0,294.11,3300.0,294.18,294.19,294.0,294.11,3300.0
2020-07-21 14:50:00,294.05,294.05,293.81,294.01,4695.0,294.05,294.05,293.81,294.01,4695.0
2020-07-21 14:55:00,294.06,294.15,293.9,293.99,4219.0,294.06,294.15,293.9,293.99,4219.0
2020-07-21 15:00:00,293.91,294.67,293.91,294.67,10384.0,293.91,294.67,293.91,294.67,10384.0
2020-07-21 15:05:00,294.72,294.83,293.91,293.91,5522.0,294.72,294.83,293.91,293.91,5522.0
2020-07-21 15:10:00,293.8,294.14,292.75,292.89,9967.0,293.8,294.14,292.75,292.89,9967.0
2020-07-21 15:15:00,292.98,292.98,292.19,292.69,7230.0,292.98,292.98,292.19,292.69,7230.0
2020-07-21 15:20:00,292.48,292.48,291.84,291.84,15452.0,292.48,292.48,291.84,291.84,15452.0
2020-07-21 15:25:00,292.05,292.52,291.81,291.81,4242.0,292.05,292.52,291.81,291.81,4242.0
2020-07-21 15:30:00,291.95,292.42,291.86,291.86,5466.0,291.95,292.42,291.86,291.86,5466.0
2020-07-21 15:35:00,291.83,292.05,291.47,291.63,5225.0,291.83,292.05,291.47,291.63,5225.0
2020-07-21 15:40:00,291.55,292.0,291.54,291.78,10452.0,291.55,292.0,291.54,291.78,10452.0
2020-07-21 15:45:00,291.76,292.31,291.76,292.11,11489.0,291.76,292.31,291.76,292.11,11489.0
2020-07-21 15:50:00,292.05,292.05,290.96,291.14,23229.0,292.05,292.05,290.96,291.14,23229.0
2020-07-21 15:55:00,291.17,291.67,291.0,291.49,41977.0,291.17,291.67,291.0,291.49,41977.0
2020-07-22 09:30:00,293.56,293.56,292.09,292.12,21018.0,293.56,293.56,292.09,292.12,21018.0
2020-07-22 09:35:00,292.31,292.39,290.46,291.17,15052.0,292.31,292.39,290.46,291.17,15052.0
2020-07-22 09:40:00,291.01,291.67,289.41,289.7,8302.0,291.01,291.67,289.41,289.7,8302.0
2020-07-22 09:45:00,289.49,290.76,289.49,290.55,5610.0,289.49,290.76,289.49,290.55,5610.0
2020-07-22 09:50:00,290.5,291.5,290.5,291.42,8562.0,290.5,291.5,290.5,291.42,8562.0
2020-07-22 09:55:00,291.5,291.64,291.02,291.19,14177.0,291.5,291.64,291.02,291.19,14177.0
2020-07-22 10:00:00,291.25,291.4,290.53,290.8,23185.0,291.25,291.4,290.53,290.8,23185.0
2020-07-22 10:05:00,290.74,290.82,289.77,290.12,5151.0,290.74,290.82,289.77,290.12,5151.0
2020-07-22 10:10:00,290.05,290.84,290.05,290.54,6763.0,290.05,290.84,290.05,290.54,6763.0
2020-07-22 10:15:00,290.44,290.54,290.03,290.06,5753.0,290.44,290.54,290.03,290.06,5753.0
2020-07-22 10:20:00,290.06,290.92,290.02,290.75,5412.0,290.06,290.92,290.02,290.75,5412.0
2020-07-22 10:25:00,290.49,290.75,290.23,290.5,3500.0,290.49,290.75,290.23,290.5,3500.0
2020-07-22 10:30:00,290.63,290.63,290.02,290.06,6306.0,290.63,290.63,290.02,290.06,6306.0
2020-07-22 10:35:00,290.16,290.31,289.32,289.49,10950.0,290.16,290.31,289.32,289.49,10950.0
2020-07-22 10:40:00,289.28,289.28,288.14,288.6,14625.0,289.28,289.28,288.14,288.6,14625.0
2020-07-22 10:45:00,288.72,288.72,286.85,287.18,14454.0,288.72,288.72,286.85,287.18,14454.0
2020-07-22 10:50:00,287.15,287.35,286.72,287.06,7175.0,287.15,287.35,286.72,287.06,7175.0
2020-07-22 10:55:00,287.11,287.88,287.04,287.24,3405.0,287.11,287.88,287.04,287.24,3405.0
2020-07-22 11:00:00,287.37,287.61,287.04,287.41,5687.0,287.37,287.61,287.04,287.41,5687.0
2020-07-22 11:05:00,287.53,287.54,286.46,287.03,5533.0,287.53,287.54,286.46,287.03,5533.0
2020-07-22 11:10:00,287.16,287.25,286.63,286.63,2704.0,287.16,287.25,286.63,286.63,2704.0
2020-07-22 11:15:00,286.64,287.47,286.64,287.47,2398.0,286.64,287.47,286.64,287.47,2398.0
2020-07-22 11:20:00,287.22,287.28,286.78,287.28,3327.0,287.22,287.28,286.78,287.28,3327.0
2020-07-22 11:25:00,287.56,288.17,287.56,287.84,3620.0,287.56,288.17,287.56,287.84,3620.0
2020-07-22 11:30:00,287.9,288.58,287.89,288.49,2425.0,287.9,288.58,287.89,288.49,2425.0
2020-07-22 11:35:00,288.67,288.86,288.37,288.86,2587.0,288.67,288.86,288.37,288.86,2587.0
2020-07-22 11:40:00,288.82,289.43,288.82,289.23,2650.0,288.82,289.43,288.82,289.23,2650.0
2020-07-22 11:45:00,289.41,289.62,289.31,289.38,4600.0,289.41,289.62,289.31,289.38,4600.0
2020-07-22 11:50:00,289.37,289.68,288.93,289.68,3000.0,289.37,289.68,288.93,289.68,3000.0
2020-07-22 11:55:00,289.59,289.99,289.59,289.74,2800.0,289.59,289.99,289.59,289.74,2800.0
2020-07-22 12:00:00,289.77,289.92,289.4,289.4,1300.0,289.77,289.92,289.4,289.4,1300.0
2020-07-22 12:05:00,289.43,289.97,289.43,289.96,3852.0,289.43,289.97,289.43,289.96,3852.0
2020-07-22 12:10:00,290.01,290.53,289.91,290.2,3000.0,290.01,290.53,289.91,290.2,3000.0
2020-07-22 12:15:00,290.31,290.31,290.01,290.04,7658.0,290.31,290.31,290.01,290.04,7658.0
2020-07-22 12:20:00,290.13,290.59,290.12,290.59,6364.0,290.13,290.59,290.12,290.59,6364.0
2020-07-22 12:25:00,290.67,290.97,290.44,290.62,8361.0,290.67,290.97,290.44,290.62,8361.0
2020-07-22 12:30:00,290.52,290.64,290.35,290.37,5055.0,290.52,290.64,290.35,290.37,5055.0
2020-07-22 12:35:00,290.52,290.64,290.3,290.3,2587.0,290.52,290.64,290.3,290.3,2587.0
2020-07-22 12:40:00,290.15,290.15,289.91,290.01,2914.0,290.15,290.15,289.91,290.01,2914.0
2020-07-22 12:45:00,290.05,290.22,289.81,290.22,1950.0,290.05,290.22,289.81,290.22,1950.0
2020-07-22 12:50:00,290.28,290.48,289.65,289.75,3955.0,290.28,290.48,289.65,289.75,3955.0
2020-07-22 12:55:00,289.68,290.0,289.68,289.86,2009.0,289.68,290.0,289.68,289.86,2009.0
2020-07-22 13:00:00,289.87,290.01,289.48,290.0,4250.0,289.87,290.01,289.48,290.0,4250.0
2020-07-22 13:05:00,289.96,289.97,289.71,289.86,2000.0,289.96,289.97,289.71,289.86,2000.0
2020-07-22 13:10:00,289.86,290.59,289.86,290.54,2075.0,289.86,290.59,289.86,290.54,2075.0
2020-07-22 13:15:00,290.53,291.1,290.5,291.04,3300.0,290.53,291.1,290.5,291.04,3300.0
2020-07-22 13:20:00,291.0,291.21,290.86,290.94,1650.0,291.0,291.21,290.86,290.94,1650.0
2020-07-22 13:25:00,290.79,291.0,290.65,290.8,7846.0,290.79,291.0,290.65,290.8,7846.0
2020-07-22 13:30:00,290.95,291.05,290.34,290.34,1300.0,290.95,291.05,290.34,290.34,1300.0
2020-07-22 13:35:00,290.18,290.43,290.16,290.3,1500.0,290.18,290.43,290.16,290.3,1500.0
2020-07-22 13:40:00,290.38,290.58,290.32,290.58,2800.0,290.38,290.58,290.32,290.58,2800.0
2020-07-22 13:45:00,290.65,290.67,290.06,290.16,1900.0,290.65,290.67,290.06,290.16,1900.0
2020-07-22 13:50:00,290.13,290.15,289.31,289.31,900.0,290.13,290.15,289.31,289.31,900.0
2020-07-22 13:55:00,289.33,289.37,289.05,289.05,2600.0,289.33,289.37,289.05,289.05,2600.0
2020-07-22 14:00:00,289.02,289.57,289.02,289.26,1700.0,289.02,289.57,289.02,289.26,1700.0
2020-07-22 14:05:00,289.25,289.39,289.17,289.25,1200.0,289.25,289.39,289.17,289.25,1200.0
2020-07-22 14:10:00,289.29,289.48,289.22,289.23,3291.0,289.29,289.48,289.22,289.23,3291.0
2020-07-22 14:15:00,289.27,289.51,289.17,289.51,1562.0,289.27,289.51,289.17,289.51,1562.0
2020-07-22 14:20:00,289.56,289.7,289.41,289.41,1000.0,289.56,289.7,289.41,289.41,1000.0
2020-07-22 14:25:00,289.45,290.0,289.4,290.0,2290.0,289.45,290.0,289.4,290.0,2290.0
2020-07-22 14:30:00,289.94,290.1,289.83,289.93,5058.0,289.94,290.1,289.83,289.93,5058.0
2020-07-22 14:35:00,290.04,290.38,290.04,290.32,1900.0,290.04,290.38,290.04,290.32,1900.0
2020-07-22 14:40:00,290.16,290.31,289.99,290.08,1621.0,290.16,290.31,289.99,290.08,1621.0
2020-07-22 14:45:00,290.17,290.41,289.63,289.81,2480.0,290.17,290.41,289.63,289.81,2480.0
2020-07-22 14:50:00,289.79,289.87,289.58,289.73,1836.0,289.79,289.87,289.58,289.73,1836.0
2020-07-22 14:55:00,289.75,289.76,288.84,288.97,2928.0,289.75,289.76,288.84,288.97,2928.0
2020-07-22 15:00:00,289.1,289.54,288.84,289.52,3100.0,289.1,289.54,288.84,289.52,3100.0
2020-07-22 15:05:00,289.4,289.61,289.39,289.52,2900.0,289.4,289.61,289.39,289.52,2900.0
2020-07-22 15:10:00,289.38,290.11,289.38,289.94,4579.0,289.38,290.11,289.38,289.94,4579.0
2020-07-22 15:15:00,289.93,290.19,289.69,289.92,4402.0,289.93,290.19,289.69,289.92,4402.0
2020-07-22 15:20:00,289.89,290.13,289.8,289.93,2482.0,289.89,290.13,289.8,289.93,2482.0
2020-07-22 15:25:00,290.0,290.15,289.54,289.55,3200.0,290.0,290.15,289.54,289.55,3200.0
2020-07-22 15:30:00,289.5,289.85,289.5,289.66,5748.0,289.5,289.85,289.5,289.66,5748.0
2020-07-22 15:35:00,289.87,290.16,289.66,290.12,7953.0,289.87,290.16,289.66,290.12,7953.0
2020-07-22 15:40:00,290.1,290.44,289.88,290.12,11395.0,290.1,290.44,289.88,290.12,11395.0
2020-07-22 15:45:00,290.06,291.1,290.0,291.1,8402.0,290.06,291.1,290.0,291.1,8402.0
2020-07-22 15:50:00,291.2,291.34,290.41,290.77,21085.0,291.2,291.34,290.41,290.77,21085.0
2020-07-22 15:55:00,290.84,291.39,290.7,291.28,41615.0,290.84,291.39,290.7,291.28,41615.0
2020-07-23 09:30:00,291.33,291.99,288.65,289.24,20879.0,291.33,291.99,288.65,289.24,20879.0
2020-07-23 09:35:00,289.24,291.82,289.24,290.61,25795.0,289.24,291.82,289.24,290.61,25795.0
2020-07-23 09:40:00,290.65,291.33,289.96,290.45,7514.0,290.65,291.33,289.96,290.45,7514.0
2020-07-23 09:45:00,290.43,291.84,290.4,291.31,5079.0,290.43,291.84,290.4,291.31,5079.0
2020-07-23 09:50:00,291.56,291.59,290.95,291.57,5859.0,291.56,291.59,290.95,291.57,5859.0
2020-07-23 09:55:00,291.73,291.92,291.24,291.41,3685.0,291.73,291.92,291.24,291.41,3685.0
2020-07-23 10:00:00,291.31,291.31,289.97,290.05,18318.0,291.31,291.31,289.97,290.05,18318.0
2020-07-23 10:05:00,290.25,290.43,289.63,290.01,3012.0,290.25,290.43,289.63,290.01,3012.0
2020-07-23 10:10:00,290.0,290.08,289.25,289.74,13493.0,290.0,290.08,289.25,289.74,13493.0
2020-07-23 10:15:00,289.75,290.67,289.23,289.23,4891.0,289.75,290.67,289.23,289.23,4891.0
2020-07-23 10:20:00,289.3,290.16,289.29,290.16,3202.0,289.3,290.16,289.29,290.16,3202.0
2020-07-23 10:25:00,290.19,290.46,289.51,290.06,3328.0,290.19,290.46,289.51,290.06,3328.0
2020-07-23 10:30:00,290.09,290.52,289.98,290.51,4000.0,290.09,290.52,289.98,290.51,4000.0
2020-07-23 10:35:00,290.93,291.0,290.5,290.69,9616.0,290.93,291.0,290.5,290.69,9616.0
2020-07-23 10:40:00,290.63,291.87,290.59,290.79,17134.0,290.63,291.87,290.59,290.79,17134.0
2020-07-23 10:45:00,290.73,291.96,290.59,291.78,15757.0,290.73,291.96,290.59,291.78,15757.0
2020-07-23 10:50:00,291.59,291.73,291.27,291.41,10390.0,291.59,291.73,291.27,291.41,10390.0
2020-07-23 10:55:00,291.54,291.85,290.57,290.97,8855.0,291.54,291.85,290.57,290.97,8855.0
2020-07-23 11:00:00,290.9,291.67,290.73,290.74,3638.0,290.9,291.67,290.73,290.74,3638.0
2020-07-23 11:05:00,290.59,290.97,290.59,290.79,4250.0,290.59,290.97,290.59,290.79,4250.0
2020-07-23 11:10:00,290.97,291.42,290.8,291.31,2200.0,290.97,291.42,290.8,291.31,2200.0
2020-07-23 11:15:00,291.36,291.36,290.6,291.0,8328.0,291.36,291.36,290.6,291.0,8328.0
2020-07-23 11:20:00,291.0,291.19,290.31,290.39,6170.0,291.0,291.19,290.31,290.39,6170.0
2020-07-23 11:25:00,290.37,291.0,290.36,290.62,2904.0,290.37,291.0,290.36,290.62,2904.0
2020-07-23 11:30:00,290.56,291.2,290.56,291.16,4985.0,290.56,291.2,290.56,291.16,4985.0
2020-07-23 11:35:00,290.94,291.5,290.87,291.19,8046.0,290.94,291.5,290.87,291.19,8046.0
2020-07-23 11:40:00,291.32,291.58,291.04,291.58,1436.0,291.32,291.58,291.04,291.58,1436.0
2020-07-23 11:45:00,291.44,291.58,291.03,291.03,1989.0,291.44,291.58,291.03,291.03,1989.0
2020-07-23 11:50:00,291.01,291.08,290.41,290.46,6570.0,291.01,291.08,290.41,290.46,6570.0
2020-07-23 11:55:00,290.56,290.57,290.3,290.3,400.0,290.56,290.57,290.3,290.3,400.0
2020-07-23 12:00:00,290.33,290.33,289.35,289.36,1457.0,290.33,290.33,289.35,289.36,1457.0
2020-07-23 12:05:00,289.55,289.62,289.13,289.34,2231.0,289.55,289.62,289.13,289.34,2231.0
2020-07-23 12:10:00,289.18,289.6,289.09,289.58,2103.0,289.18,289.6,289.09,289.58,2103.0
2020-07-23 12:15:00,289.71,289.87,289.21,289.46,3379.0,289.71,289.87,289.21,289.46,3379.0
2020-07-23 12:20:00,289.49,289.66,288.92,288.93,1578.0,289.49,289.66,288.92,288.93,1578.0
2020-07-23 12:25:00,289.06,289.2,288.58,288.9,4037.0,289.06,289.2,288.58,288.9,4037.0
2020-07-23 12:30:00,289.05,289.13,288.31,288.39,3418.0,289.05,289.13,288.31,288.39,3418.0
2020-07-23 12:35:00,288.16,288.36,287.47,287.51,8732.0,288.16,288.36,287.47,287.51,8732.0
2020-07-23 12:40:00,287.58,287.99,287.27,287.58,12716.0,287.58,287.99,287.27,287.58,12716.0
2020-07-23 12:45:00,287.81,288.18,287.73,288.12,3033.0,287.81,288.18,287.73,288.12,3033.0
2020-07-23 12:50:00,288.05,288.22,286.99,287.22,6374.0,288.05,288.22,286.99,287.22,6374.0
2020-07-23 12:55:00,287.34,288.08,287.13,287.97,6285.0,287.34,288.08,287.13,287.97,6285.0
2020-07-23 13:00:00,287.91,288.64,287.91,288.63,2736.0,287.91,288.64,287.91,288.63,2736.0
2020-07-23 13:05:00,288.48,289.16,288.48,288.95,1998.0,288.48,289.16,288.48,288.95,1998.0
2020-07-23 13:10:00,289.1,289.52,288.61,289.03,5122.0,289.1,289.52,288.61,289.03,5122.0
2020-07-23 13:15:00,289.23,289.26,288.17,288.33,86794.0,289.23,289.26,288.17,288.33,86794.0
2020-07-23 13:20:00,287.91,287.91,287.56,287.63,2411.0,287.91,287.91,287.56,287.63,2411.0
2020-07-23 13:25:00,287.47,287.47,287.11,287.23,2029.0,287.47,287.47,287.11,287.23,2029.0
2020-07-23 13:30:00,287.19,287.31,286.45,286.47,6569.0,287.19,287.31,286.45,286.47,6569.0
2020-07-23 13:35:00,286.43,286.89,286.0,286.68,14237.0,286.43,286.89,286.0,286.68,14237.0
2020-07-23 13:40:00,286.76,286.98,286.27,286.67,15025.0,286.76,286.98,286.27,286.67,15025.0
2020-07-23 13:45:00,286.85,287.05,285.44,285.86,11350.0,286.85,287.05,285.44,285.86,11350.0
2020-07-23 13:50:00,285.55,286.17,285.52,285.63,8989.0,285.55,286.17,285.52,285.63,8989.0
2020-07-23 13:55:00,285.5,286.6,285.34,286.5,4724.0,285.5,286.6,285.34,286.5,4724.0
2020-07-23 14:00:00,286.38,286.61,285.09,285.44,16292.0,286.38,286.61,285.09,285.44,16292.0
2020-07-23 14:05:00,285.5,285.64,284.99,285.4,8936.0,285.5,285.64,284.99,285.4,8936.0
2020-07-23 14:10:00,285.25,285.27,284.51,284.99,9565.0,285.25,285.27,284.51,284.99,9565.0
2020-07-23 14:15:00,285.28,285.65,284.43,285.64,16595.0,285.28,285.65,284.43,285.64,16595.0
2020-07-23 14:20:00,285.29,286.43,285.29,286.36,6204.0,285.29,286.43,285.29,286.36,6204.0
2020-07-23 14:25:00,286.14,286.14,285.26,285.63,7116.0,286.14,286.14,285.26,285.63,7116.0
2020-07-23 14:30:00,285.67,286.02,285.0,285.63,8279.0,285.67,286.02,285.0,285.63,8279.0
2020-07-23 14:35:00,285.55,285.55,284.26,284.26,11879.0,285.55,285.55,284.26,284.26,11879.0
2020-07-23 14:40:00,284.4,285.35,284.4,285.35,10457.0,284.4,285.35,284.4,285.35,10457.0
2020-07-23 14:45:00,285.05,285.59,284.76,285.15,3569.0,285.05,285.59,284.76,285.15,3569.0
2020-07-23 14:50:00,285.31,285.51,285.05,285.28,4021.0,285.31,285.51,285.05,285.28,4021.0
2020-07-23 14:55:00,285.05,285.36,284.95,285.36,12613.0,285.05,285.36,284.95,285.36,12613.0
2020-07-23 15:00:00,285.35,285.61,284.99,285.19,7546.0,285.35,285.61,284.99,285.19,7546.0
2020-07-23 15:05:00,285.35,285.51,284.71,284.79,7591.0,285.35,285.51,284.71,284.79,7591.0
2020-07-23 15:10:00,284.81,285.14,284.66,284.66,6405.0,284.81,285.14,284.66,284.66,6405.0
2020-07-23 15:15:00,284.63,285.01,284.4,284.77,8890.0,284.63,285.01,284.4,284.77,8890.0
2020-07-23 15:20:00,284.88,285.41,284.65,284.65,10659.0,284.88,285.41,284.65,284.65,10659.0
2020-07-23 15:25:00,284.6,284.89,284.34,284.59,9707.0,284.6,284.89,284.34,284.59,9707.0
2020-07-23 15:30:00,284.4,285.22,284.0,285.13,26828.0,284.4,285.22,284.0,285.13,26828.0
2020-07-23 15:35:00,285.01,285.01,284.5,284.5,15531.0,285.01,285.01,284.5,284.5,15531.0
2020-07-23 15:40:00,284.41,284.77,283.93,284.1,9965.0,284.41,284.77,283.93,284.1,9965.0
2020-07-23 15:45:00,283.98,284.43,283.63,283.91,18255.0,283.98,284.43,283.63,283.91,18255.0
2020-07-23 15:50:00,283.79,284.2,283.32,284.2,41936.0,283.79,284.2,283.32,284.2,41936.0
2020-07-23 15:55:00,284.1,284.84,284.05,284.52,44961.0,284.1,284.84,284.05,284.52,44961.0
2020-07-24 09:30:00,281.78,282.64,276.5,278.68,77043.0,281.78,282.64,276.5,278.68,77043.0
2020-07-24 09:35:00,278.58,279.06,276.8,278.26,15162.0,278.58,279.06,276.8,278.26,15162.0
2020-07-24 09:40:00,278.27,279.34,277.67,278.57,12253.0,278.27,279.34,277.67,278.57,12253.0
2020-07-24 09:45:00,278.38,280.82,278.13,279.26,22203.0,278.38,280.82,278.13,279.26,22203.0
2020-07-24 09:50:00,279.23,279.69,278.06,278.06,8430.0,279.23,279.69,278.06,278.06,8430.0
2020-07-24 09:55:00,278.08,280.41,277.91,280.41,16400.0,278.08,280.41,277.91,280.41,16400.0
2020-07-24 10:00:00,280.32,281.57,280.04,280.73,10533.0,280.32,281.57,280.04,280.73,10533.0
2020-07-24 10:05:00,280.53,281.78,280.52,281.23,12362.0,280.53,281.78,280.52,281.23,12362.0
2020-07-24 10:10:00,281.21,281.25,280.0,280.5,15893.0,281.21,281.25,280.0,280.5,15893.0
2020-07-24 10:15:00,280.49,280.94,280.01,280.48,5957.0,280.49,280.94,280.01,280.48,5957.0
2020-07-24 10:20:00,280.6,280.89,280.01,280.5,7907.0,280.6,280.89,280.01,280.5,7907.0
2020-07-24 10:25:00,280.49,280.51,279.55,279.76,13234.0,280.49,280.51,279.55,279.76,13234.0
2020-07-24 10:30:00,279.76,280.03,278.09,278.39,23694.0,279.76,280.03,278.09,278.39,23694.0
2020-07-24 10:35:00,278.43,279.11,278.0,278.38,15103.0,278.43,279.11,278.0,278.38,15103.0
2020-07-24 10:40:00,278.77,279.03,278.54,279.0,22163.0,278.77,279.03,278.54,279.0,22163.0
2020-07-24 10:45:00,279.0,279.07,278.4,278.7,11585.0,279.0,279.07,278.4,278.7,11585.0
2020-07-24 10:50:00,278.78,279.75,278.63,279.63,25060.0,278.78,279.75,278.63,279.63,25060.0
2020-07-24 10:55:00,279.63,280.0,279.41,279.62,10409.0,279.63,280.0,279.41,279.62,10409.0
2020-07-24 11:00:00,279.49,279.64,278.87,278.89,17561.0,279.49,279.64,278.87,278.89,17561.0
2020-07-24 11:05:00,279.0,279.37,278.64,278.77,19475.0,279.0,279.37,278.64,278.77,19475.0
2020-07-24 11:10:00,278.71,279.13,278.57,278.91,14144.0,278.71,279.13,278.57,278.91,14144.0
2020-07-24 11:15:00,278.92,279.1,278.71,278.89,8966.0,278.92,279.1,278.71,278.89,8966.0
2020-07-24 11:20:00,278.99,279.13,278.34,278.99,15102.0,278.99,279.13,278.34,278.99,15102.0
2020-07-24 11:25:00,279.0,279.37,278.93,279.33,24036.0,279.0,279.37,278.93,279.33,24036.0
2020-07-24 11:30:00,279.09,279.4,278.96,279.06,13566.0,279.09,279.4,278.96,279.06,13566.0
2020-07-24 11:35:00,278.91,279.12,278.3,278.61,15606.0,278.91,279.12,278.3,278.61,15606.0
2020-07-24 11:40:00,278.6,278.63,278.2,278.48,12912.0,278.6,278.63,278.2,278.48,12912.0
2020-07-24 11:45:00,278.45,278.58,277.82,277.98,18601.0,278.45,278.58,277.82,277.98,18601.0
2020-07-24 11:50:00,278.07,278.26,277.93,278.06,16125.0,278.07,278.26,277.93,278.06,16125.0
2020-07-24 11:55:00,278.06,278.31,277.73,278.31,10711.0,278.06,278.31,277.73,278.31,10711.0
2020-07-24 12:00:00,278.45,278.45,277.93,278.14,21501.0,278.45,278.45,277.93,278.14,21501.0
2020-07-24 12:05:00,278.14,278.28,277.76,278.03,14980.0,278.14,278.28,277.76,278.03,14980.0
2020-07-24 12:10:00,278.07,278.47,277.52,277.61,16463.0,278.07,278.47,277.52,277.61,16463.0
2020-07-24 12:15:00,277.64,278.08,277.54,277.95,7787.0,277.64,278.08,277.54,277.95,7787.0
2020-07-24 12:20:00,277.94,278.52,277.74,277.9,8166.0,277.94,278.52,277.74,277.9,8166.0
2020-07-24 12:25:00,278.04,278.72,278.03,278.72,4807.0,278.04,278.72,278.03,278.72,4807.0
2020-07-24 12:30:00,278.58,279.21,278.48,278.6,5840.0,278.58,279.21,278.48,278.6,5840.0
2020-07-24 12:35:00,278.57,279.26,278.51,279.22,12300.0,278.57,279.26,278.51,279.22,12300.0
2020-07-24 12:40:00,279.22,279.24,278.73,278.87,6891.0,279.22,279.24,278.73,278.87,6891.0
2020-07-24 12:45:00,278.85,279.03,278.82,278.94,2258.0,278.85,279.03,278.82,278.94,2258.0
2020-07-24 12:50:00,278.93,279.07,278.45,278.87,10879.0,278.93,279.07,278.45,278.87,10879.0
2020-07-24 12:55:00,278.76,278.76,278.27,278.59,16356.0,278.76,278.76,278.27,278.59,16356.0
2020-07-24 13:00:00,278.59,278.67,278.32,278.44,19154.0,278.59,278.67,278.32,278.44,19154.0
2020-07-24 13:05:00,278.44,278.53,277.78,278.05,14893.0,278.44,278.53,277.78,278.05,14893.0
2020-07-24 13:10:00,278.09,278.33,277.43,277.43,16666.0,278.09,278.33,277.43,277.43,16666.0
2020-07-24 13:15:00,277.42,277.6,277.19,277.26,20720.0,277.42,277.6,277.19,277.26,20720.0
2020-07-24 13:20:00,277.48,277.65,277.14,277.65,9464.0,277.48,277.65,277.14,277.65,9464.0
2020-07-24 13:25:00,277.81,278.14,277.66,278.06,22158.0,277.81,278.14,277.66,278.06,22158.0
2020-07-24 13:30:00,278.06,278.1,277.75,277.93,13353.0,278.06,278.1,277.75,277.93,13353.0
2020-07-24 13:35:00,277.95,278.19,277.84,278.04,11611.0,277.95,278.19,277.84,278.04,11611.0
2020-07-24 13:40:00,278.04,279.05,277.99,279.02,7002.0,278.04,279.05,277.99,279.02,7002.0
2020-07-24 13:45:00,279.19,279.9,279.19,279.9,5345.0,279.19,279.9,279.19,279.9,5345.0
2020-07-24 13:50:00,279.83,279.88,278.86,279.16,14136.0,279.83,279.88,278.86,279.16,14136.0
2020-07-24 13:55:00,279.15,279.15,278.58,278.92,5880.0,279.15,279.15,278.58,278.92,5880.0
2020-07-24 14:00:00,278.83,279.91,278.74,279.72,4801.0,278.83,279.91,278.74,279.72,4801.0
2020-07-24 14:05:00,279.88,280.66,279.87,280.54,3950.0,279.88,280.66,279.87,280.54,3950.0
2020-07-24 14:10:00,280.47,280.77,280.02,280.25,5914.0,280.47,280.77,280.02,280.25,5914.0
2020-07-24 14:15:00,280.36,280.72,280.16,280.3,3736.0,280.36,280.72,280.16,280.3,3736.0
2020-07-24 14:20:00,280.26,280.89,280.26,280.88,18954.0,280.26,280.89,280.26,280.88,18954.0
2020-07-24 14:25:00,280.98,281.13,280.65,281.06,7671.0,280.98,281.13,280.65,281.06,7671.0
2020-07-24 14:30:00,281.0,281.03,279.84,279.85,8754.0,281.0,281.03,279.84,279.85,8754.0
2020-07-24 14:35:00,279.93,280.09,279.59,280.09,15135.0,279.93,280.09,279.59,280.09,15135.0
2020-07-24 14:40:00,280.16,280.29,279.9,280.27,10844.0,280.16,280.29,279.9,280.27,10844.0
2020-07-24 14:45:00,280.31,280.39,279.35,279.54,12625.0,280.31,280.39,279.35,279.54,12625.0
2020-07-24 14:50:00,279.5,279.71,278.99,279.22,16053.0,279.5,279.71,278.99,279.22,16053.0
2020-07-24 14:55:00,279.28,279.84,279.22,279.74,9174.0,279.28,279.84,279.22,279.74,9174.0
2020-07-24 15:00:00,279.63,279.85,279.25,279.64,8939.0,279.63,279.85,279.25,279.64,8939.0
2020-07-24 15:05:00,279.58,280.16,279.41,279.99,5920.0,279.58,280.16,279.41,279.99,5920.0
2020-07-24 15:10:00,279.88,279.88,279.25,279.26,13655.0,279.88,279.88,279.25,279.26,13655.0
2020-07-24 15:15:00,279.27,279.34,278.54,278.7,17396.0,279.27,279.34,278.54,278.7,17396.0
2020-07-24 15:20:00,278.82,279.2,278.26,278.35,11434.0,278.82,279.2,278.26,278.35,11434.0
2020-07-24 15:25:00,278.35,278.8,278.11,278.31,14951.0,278.35,278.8,278.11,278.31,14951.0
2020-07-24 15:30:00,278.2,278.35,277.64,278.0,27389.0,278.2,278.35,277.64,278.0,27389.0
2020-07-24 15:35:00,278.0,278.88,277.82,278.47,21026.0,278.0,278.88,277.82,278.47,21026.0
2020-07-24 15:40:00,278.48,278.81,278.17,278.27,16018.0,278.48,278.81,278.17,278.27,16018.0
2020-07-24 15:45:00,278.42,278.42,277.98,278.21,28710.0,278.42,278.42,277.98,278.21,28710.0
2020-07-24 15:50:00,278.02,279.0,277.77,278.47,60760.0,278.02,279.0,277.77,278.47,60760.0
2020-07-24 15:55:00,278.51,278.67,277.94,278.55,83505.0,278.51,278.67,277.94,278.55,83505.0
2020-07-27 09:30:00,280.84,280.84,277.68,280.29,65169.0,280.84,280.84,277.68,280.29,65169.0
2020-07-27 09:35:00,280.84,281.88,280.28,281.13,67649.0,280.84,281.88,280.28,281.13,67649.0
2020-07-27 09:40:00,281.24,281.91,280.82,281.15,19570.0,281.24,281.91,280.82,281.15,19570.0
2020-07-27 09:45:00,281.15,282.59,281.05,282.16,17665.0,281.15,282.59,281.05,282.16,17665.0
2020-07-27 09:50:00,282.34,283.19,282.3,282.87,23740.0,282.34,283.19,282.3,282.87,23740.0
2020-07-27 09:55:00,283.05,284.67,283.05,283.64,26775.0,283.05,284.67,283.05,283.64,26775.0
2020-07-27 10:00:00,283.61,284.47,283.61,283.83,25757.0,283.61,284.47,283.61,283.83,25757.0
2020-07-27 10:05:00,283.72,284.15,283.51,283.89,15968.0,283.72,284.15,283.51,283.89,15968.0
2020-07-27 10:10:00,283.79,284.72,283.58,283.9,13283.0,283.79,284.72,283.58,283.9,13283.0
2020-07-27 10:15:00,283.9,284.09,283.5,283.79,15648.0,283.9,284.09,283.5,283.79,15648.0
2020-07-27 10:20:00,283.75,284.24,282.83,282.83,18543.0,283.75,284.24,282.83,282.83,18543.0
2020-07-27 10:25:00,282.74,283.56,282.74,283.25,3833.0,282.74,283.56,282.74,283.25,3833.0
2020-07-27 10:30:00,283.5,283.94,283.27,283.52,18852.0,283.5,283.94,283.27,283.52,18852.0
2020-07-27 10:35:00,283.43,283.6,283.19,283.55,6352.0,283.43,283.6,283.19,283.55,6352.0
2020-07-27 10:40:00,283.47,283.48,282.9,283.28,5418.0,283.47,283.48,282.9,283.28,5418.0
2020-07-27 10:45:00,283.29,283.79,283.02,283.02,9086.0,283.29,283.79,283.02,283.02,9086.0
2020-07-27 10:50:00,282.7,282.94,282.49,282.82,7468.0,282.7,282.94,282.49,282.82,7468.0
2020-07-27 10:55:00,282.82,283.06,282.32,282.75,16300.0,282.82,283.06,282.32,282.75,16300.0
2020-07-27 11:00:00,282.72,283.04,282.4,283.04,2940.0,282.72,283.04,282.4,283.04,2940.0
2020-07-27 11:05:00,282.99,283.2,282.4,282.59,8404.0,282.99,283.2,282.4,282.59,8404.0
2020-07-27 11:10:00,282.6,282.75,281.53,281.53,5923.0,282.6,282.75,281.53,281.53,5923.0
2020-07-27 11:15:00,281.65,282.06,281.31,281.66,18641.0,281.65,282.06,281.31,281.66,18641.0
2020-07-27 11:20:00,281.69,281.84,281.34,281.39,5098.0,281.69,281.84,281.34,281.39,5098.0
2020-07-27 11:25:00,281.33,281.5,280.37,280.38,10592.0,281.33,281.5,280.37,280.38,10592.0
2020-07-27 11:30:00,280.33,280.92,280.33,280.49,8690.0,280.33,280.92,280.33,280.49,8690.0
2020-07-27 11:35:00,280.42,280.42,279.78,280.07,11197.0,280.42,280.42,279.78,280.07,11197.0
2020-07-27 11:40:00,280.0,280.35,279.69,280.35,10536.0,280.0,280.35,279.69,280.35,10536.0
2020-07-27 11:45:00,280.36,281.5,280.31,281.33,2708.0,280.36,281.5,280.31,281.33,2708.0
2020-07-27 11:50:00,281.27,281.27,280.63,280.63,8136.0,281.27,281.27,280.63,280.63,8136.0
2020-07-27 11:55:00,280.64,280.94,280.46,280.46,5400.0,280.64,280.94,280.46,280.46,5400.0
2020-07-27 12:00:00,280.48,280.58,280.01,280.12,10633.0,280.48,280.58,280.01,280.12,10633.0
2020-07-27 12:05:00,280.15,281.0,280.03,280.56,7594.0,280.15,281.0,280.03,280.56,7594.0
2020-07-27 12:10:00,280.81,280.95,280.56,280.81,10387.0,280.81,280.95,280.56,280.81,10387.0
2020-07-27 12:15:00,280.86,280.86,280.2,280.29,8473.0,280.86,280.86,280.2,280.29,8473.0
2020-07-27 12:20:00,280.28,281.49,280.21,281.49,7993.0,280.28,281.49,280.21,281.49,7993.0
2020-07-27 12:25:00,281.46,282.15,281.46,282.1,4002.0,281.46,282.15,281.46,282.1,4002.0
2020-07-27 12:30:00,282.19,282.53,282.11,282.51,7856.0,282.19,282.53,282.11,282.51,7856.0
2020-07-27 12:35:00,282.49,282.83,282.31,282.6,7090.0,282.49,282.83,282.31,282.6,7090.0
2020-07-27 12:40:00,282.55,282.71,282.44,282.66,4677.0,282.55,282.71,282.44,282.66,4677.0
2020-07-27 12:45:00,282.54,282.73,282.44,282.57,5780.0,282.54,282.73,282.44,282.57,5780.0
2020-07-27 12:50:00,282.45,282.52,282.29,282.38,8499.0,282.45,282.52,282.29,282.38,8499.0
2020-07-27 12:55:00,282.33,283.16,282.2,283.02,4920.0,282.33,283.16,282.2,283.02,4920.0
2020-07-27 13:00:00,283.08,283.47,283.08,283.21,2742.0,283.08,283.47,283.08,283.21,2742.0
2020-07-27 13:05:00,283.24,283.35,282.77,282.99,6779.0,283.24,283.35,282.77,282.99,6779.0
2020-07-27 13:10:00,282.99,283.03,282.82,282.96,5356.0,282.99,283.03,282.82,282.96,5356.0
2020-07-27 13:15:00,282.9,283.06,282.86,282.86,6467.0,282.9,283.06,282.86,282.86,6467.0
2020-07-27 13:20:00,282.91,283.07,282.9,282.96,6668.0,282.91,283.07,282.9,282.96,6668.0
2020-07-27 13:25:00,283.02,283.57,282.96,283.44,7200.0,283.02,283.57,282.96,283.44,7200.0
2020-07-27 13:30:00,283.33,283.34,283.1,283.33,11569.0,283.33,283.34,283.1,283.33,11569.0
2020-07-27 13:35:00,283.21,283.38,283.08,283.1,5170.0,283.21,283.38,283.08,283.1,5170.0
2020-07-27 13:40:00,283.11,283.19,282.88,282.97,5160.0,283.11,283.19,282.88,282.97,5160.0
2020-07-27 13:45:00,283.05,283.17,282.85,282.85,4394.0,283.05,283.17,282.85,282.85,4394.0
2020-07-27 13:50:00,282.9,282.9,282.67,282.85,7509.0,282.9,282.9,282.67,282.85,7509.0
2020-07-27 13:55:00,282.74,282.95,282.72,282.72,7212.0,282.74,282.95,282.72,282.72,7212.0
2020-07-27 14:00:00,282.69,282.84,282.55,282.66,5960.0,282.69,282.84,282.55,282.66,5960.0
2020-07-27 14:05:00,282.8,283.37,282.8,283.31,2468.0,282.8,283.37,282.8,283.31,2468.0
2020-07-27 14:10:00,283.36,283.36,282.85,283.0,5000.0,283.36,283.36,282.85,283.0,5000.0
2020-07-27 14:15:00,282.94,282.99,282.29,282.52,7987.0,282.94,282.99,282.29,282.52,7987.0
2020-07-27 14:20:00,282.6,283.65,282.6,283.55,1700.0,282.6,283.65,282.6,283.55,1700.0
2020-07-27 14:25:00,283.54,283.76,283.41,283.47,2956.0,283.54,283.76,283.41,283.47,2956.0
2020-07-27 14:30:00,283.47,283.61,283.32,283.32,5683.0,283.47,283.61,283.32,283.32,5683.0
2020-07-27 14:35:00,283.34,283.75,283.33,283.62,4810.0,283.34,283.75,283.33,283.62,4810.0
2020-07-27 14:40:00,283.65,283.96,283.51,283.82,3524.0,283.65,283.96,283.51,283.82,3524.0
2020-07-27 14:45:00,283.75,283.76,283.34,283.69,4367.0,283.75,283.76,283.34,283.69,4367.0
2020-07-27 14:50:00,283.7,283.72,283.25,283.38,3363.0,283.7,283.72,283.25,283.38,3363.0
2020-07-27 14:55:00,283.47,283.59,283.28,283.59,4259.0,283.47,283.59,283.28,283.59,4259.0
2020-07-27 15:00:00,283.71,284.49,283.49,284.39,21985.0,283.71,284.49,283.49,284.39,21985.0
2020-07-27 15:05:00,284.39,284.56,283.78,283.88,10821.0,284.39,284.56,283.78,283.88,10821.0
2020-07-27 15:10:00,283.86,284.19,283.73,284.19,18117.0,283.86,284.19,283.73,284.19,18117.0
2020-07-27 15:15:00,284.23,284.42,284.08,284.37,20449.0,284.23,284.42,284.08,284.37,20449.0
2020-07-27 15:20:00,284.42,284.87,284.42,284.72,8384.0,284.42,284.87,284.42,284.72,8384.0
2020-07-27 15:25:00,284.72,285.21,284.67,284.92,12233.0,284.72,285.21,284.67,284.92,12233.0
2020-07-27 15:30:00,284.92,285.35,284.92,285.18,6829.0,284.92,285.35,284.92,285.18,6829.0
2020-07-27 15:35:00,285.09,285.53,285.05,285.26,14601.0,285.09,285.53,285.05,285.26,14601.0
2020-07-27 15:40:00,285.4,285.57,284.75,284.79,11546.0,285.4,285.57,284.75,284.79,11546.0
2020-07-27 15:45:00,284.74,285.03,284.36,284.93,17695.0,284.74,285.03,284.36,284.93,17695.0
2020-07-27 15:50:00,284.88,284.9,283.84,284.02,32342.0,284.88,284.9,283.84,284.02,32342.0
2020-07-27 15:55:00,284.03,284.46,283.55,284.46,43165.0,284.03,284.46,283.55,284.46,43165.0
2020-07-28 09:30:00,283.77,284.2,281.9,282.98,15054.0,283.77,284.2,281.9,282.98,15054.0
2020-07-28 09:35:00,283.17,284.03,282.77,283.0,5465.0,283.17,284.03,282.77,283.0,5465.0
2020-07-28 09:40:00,283.02,283.65,282.58,283.63,3744.0,283.02,283.65,282.58,283.63,3744.0
2020-07-28 09:45:00,283.56,284.59,283.56,283.79,10720.0,283.56,284.59,283.56,283.79,10720.0
2020-07-28 09:50:00,283.54,283.76,282.14,282.32,5008.0,283.54,283.76,282.14,282.32,5008.0
2020-07-28 09:55:00,282.41,282.8,282.03,282.8,4505.0,282.41,282.8,282.03,282.8,4505.0
2020-07-28 10:00:00,282.5,282.8,282.16,282.65,2300.0,282.5,282.8,282.16,282.65,2300.0
2020-07-28 10:05:00,282.36,282.69,281.68,281.72,3526.0,282.36,282.69,281.68,281.72,3526.0
2020-07-28 10:10:00,282.21,282.27,281.15,281.54,6990.0,282.21,282.27,281.15,281.54,6990.0
2020-07-28 10:15:00,281.72,282.5,281.72,282.5,2947.0,281.72,282.5,281.72,282.5,2947.0
2020-07-28 10:20:00,282.47,283.0,282.47,282.89,4544.0,282.47,283.0,282.47,282.89,4544.0
2020-07-28 10:25:00,283.06,283.06,282.25,282.98,6386.0,283.06,283.06,282.25,282.98,6386.0
2020-07-28 10:30:00,283.05,283.1,282.47,282.65,5558.0,283.05,283.1,282.47,282.65,5558.0
2020-07-28 10:35:00,282.47,282.97,282.47,282.71,4950.0,282.47,282.97,282.47,282.71,4950.0
2020-07-28 10:40:00,282.73,282.74,282.32,282.38,16485.0,282.73,282.74,282.32,282.38,16485.0
2020-07-28 10:45:00,282.47,282.62,282.4,282.43,4980.0,282.47,282.62,282.4,282.43,4980.0
2020-07-28 10:50:00,282.45,282.45,281.92,282.2,3934.0,282.45,282.45,281.92,282.2,3934.0
2020-07-28 10:55:00,282.4,282.68,282.27,282.44,6453.0,282.4,282.68,282.27,282.44,6453.0
2020-07-28 11:00:00,282.59,282.59,281.58,281.58,6595.0,282.59,282.59,281.58,281.58,6595.0
2020-07-28 11:05:00,281.6,281.61,281.14,281.2,5375.0,281.6,281.61,281.14,281.2,5375.0
2020-07-28 11:10:00,281.09,281.14,280.21,280.97,13061.0,281.09,281.14,280.21,280.97,13061.0
2020-07-28 11:15:00,280.85,281.14,280.55,280.83,3868.0,280.85,281.14,280.55,280.83,3868.0
2020-07-28 11:20:00,280.72,280.93,280.64,280.86,6610.0,280.72,280.93,280.64,280.86,6610.0
2020-07-28 11:25:00,280.82,281.2,280.74,281.15,4177.0,280.82,281.2,280.74,281.15,4177.0
2020-07-28 11:30:00,281.16,281.82,281.16,281.61,4261.0,281.16,281.82,281.16,281.61,4261.0
2020-07-28 11:35:00,281.58,281.6,281.14,281.31,18579.0,281.58,281.6,281.14,281.31,18579.0
2020-07-28 11:40:00,281.43,281.79,281.34,281.62,8313.0,281.43,281.79,281.34,281.62,8313.0
2020-07-28 11:45:00,281.67,281.74,281.1,281.46,16708.0,281.67,281.74,281.1,281.46,16708.0
2020-07-28 11:50:00,281.44,281.62,281.15,281.52,5155.0,281.44,281.62,281.15,281.52,5155.0
2020-07-28 11:55:00,281.38,281.47,280.92,281.04,4834.0,281.38,281.47,280.92,281.04,4834.0
2020-07-28 12:00:00,281.06,281.18,280.73,280.73,3605.0,281.06,281.18,280.73,280.73,3605.0
2020-07-28 12:05:00,280.75,280.92,280.36,280.76,14969.0,280.75,280.92,280.36,280.76,14969.0
2020-07-28 12:10:00,280.86,281.36,280.85,281.3,5159.0,280.86,281.36,280.85,281.3,5159.0
2020-07-28 12:15:00,281.27,281.28,280.88,280.88,7809.0,281.27,281.28,280.88,280.88,7809.0
2020-07-28 12:20:00,280.85,281.16,280.82,281.04,5283.0,280.85,281.16,280.82,281.04,5283.0
2020-07-28 12:25:00,281.07,281.42,280.94,281.25,9410.0,281.07,281.42,280.94,281.25,9410.0
2020-07-28 12:30:00,281.16,281.37,281.09,281.3,6114.0,281.16,281.37,281.09,281.3,6114.0
2020-07-28 12:35:00,281.39,281.61,281.33,281.6,6664.0,281.39,281.61,281.33,281.6,6664.0
2020-07-28 12:40:00,281.57,281.78,281.45,281.72,6055.0,281.57,281.78,281.45,281.72,6055.0
2020-07-28 12:45:00,281.71,282.05,281.66,281.87,14353.0,281.71,282.05,281.66,281.87,14353.0
2020-07-28 12:50:00,281.71,281.95,281.67,281.79,6056.0,281.71,281.95,281.67,281.79,6056.0
2020-07-28 12:55:00,281.85,281.92,281.35,281.35,6297.0,281.85,281.92,281.35,281.35,6297.0
2020-07-28 13:00:00,281.28,281.43,280.93,281.05,9314.0,281.28,281.43,280.93,281.05,9314.0
2020-07-28 13:05:00,281.05,281.13,280.9,280.94,3570.0,281.05,281.13,280.9,280.94,3570.0
2020-07-28 13:10:00,280.96,281.04,280.8,281.04,3421.0,280.96,281.04,280.8,281.04,3421.0
2020-07-28 13:15:00,280.9,281.18,280.9,280.92,3400.0,280.9,281.18,280.9,280.92,3400.0
2020-07-28 13:20:00,281.01,281.13,280.97,281.03,5401.0,281.01,281.13,280.97,281.03,5401.0
2020-07-28 13:25:00,281.09,281.09,280.89,280.94,6547.0,281.09,281.09,280.89,280.94,6547.0
2020-07-28 13:30:00,280.88,281.27,280.88,281.23,5745.0,280.88,281.27,280.88,281.23,5745.0
2020-07-28 13:35:00,281.3,281.5,281.19,281.43,3438.0,281.3,281.5,281.19,281.43,3438.0
2020-07-28 13:40:00,281.52,281.53,281.06,281.06,9743.0,281.52,281.53,281.06,281.06,9743.0
2020-07-28 13:45:00,281.14,281.62,281.14,281.54,4791.0,281.14,281.62,281.14,281.54,4791.0
2020-07-28 13:50:00,281.53,281.69,281.45,281.48,4164.0,281.53,281.69,281.45,281.48,4164.0
2020-07-28 13:55:00,281.5,281.58,281.18,281.36,3125.0,281.5,281.58,281.18,281.36,3125.0
2020-07-28 14:00:00,281.43,281.5,281.19,281.25,4957.0,281.43,281.5,281.19,281.25,4957.0
2020-07-28 14:05:00,281.4,281.45,280.85,280.97,8782.0,281.4,281.45,280.85,280.97,8782.0
2020-07-28 14:10:00,281.01,281.34,281.01,281.2,3219.0,281.01,281.34,281.01,281.2,3219.0
2020-07-28 14:15:00,281.2,281.43,281.14,281.43,7075.0,281.2,281.43,281.14,281.43,7075.0
2020-07-28 14:20:00,281.34,281.43,280.87,281.16,13684.0,281.34,281.43,280.87,281.16,13684.0
2020-07-28 14:25:00,281.15,281.18,280.65,280.71,6213.0,281.15,281.18,280.65,280.71,6213.0
2020-07-28 14:30:00,280.71,280.78,280.31,280.48,7980.0,280.71,280.78,280.31,280.48,7980.0
2020-07-28 14:35:00,280.5,280.71,280.45,280.5,4331.0,280.5,280.71,280.45,280.5,4331.0
2020-07-28 14:40:00,280.66,280.72,280.05,280.19,5880.0,280.66,280.72,280.05,280.19,5880.0
2020-07-28 14:45:00,280.25,280.4,279.77,280.02,9976.0,280.25,280.4,279.77,280.02,9976.0
2020-07-28 14:50:00,280.1,280.22,279.77,280.22,6065.0,280.1,280.22,279.77,280.22,6065.0
2020-07-28 14:55:00,280.26,280.56,280.12,280.17,8838.0,280.26,280.56,280.12,280.17,8838.0
2020-07-28 15:00:00,280.19,280.45,279.53,279.82,9299.0,280.19,280.45,279.53,279.82,9299.0
2020-07-28 15:05:00,279.87,279.98,279.59,279.59,10228.0,279.87,279.98,279.59,279.59,10228.0
2020-07-28 15:10:00,279.72,279.99,279.31,279.41,18045.0,279.72,279.99,279.31,279.41,18045.0
2020-07-28 15:15:00,279.31,279.57,278.81,279.46,14446.0,279.31,279.57,278.81,279.46,14446.0
2020-07-28 15:20:00,279.45,279.56,279.33,279.49,6548.0,279.45,279.56,279.33,279.49,6548.0
2020-07-28 15:25:00,279.49,279.73,279.39,279.51,7001.0,279.49,279.73,279.39,279.51,7001.0
2020-07-28 15:30:00,279.51,279.59,279.14,279.24,8975.0,279.51,279.59,279.14,279.24,8975.0
2020-07-28 15:35:00,279.19,279.52,279.04,279.1,11261.0,279.19,279.52,279.04,279.1,11261.0
2020-07-28 15:40:00,279.06,279.3,279.04,279.09,10522.0,279.06,279.3,279.04,279.09,10522.0
2020-07-28 15:45:00,279.13,279.58,279.0,279.0,19482.0,279.13,279.58,279.0,279.0,19482.0
2020-07-28 15:50:00,278.91,279.07,278.37,278.56,29063.0,278.91,279.07,278.37,278.56,29063.0
2020-07-28 15:55:00,278.5,278.84,278.14,278.77,60009.0,278.5,278.84,278.14,278.77,60009.0
2020-07-29 09:30:00,280.28,280.52,278.72,279.22,16786.0,280.28,280.52,278.72,279.22,16786.0
2020-07-29 09:35:00,279.97,279.97,279.07,279.19,9046.0,279.97,279.97,279.07,279.19,9046.0
2020-07-29 09:40:00,279.45,280.52,279.29,280.18,10465.0,279.45,280.52,279.29,280.18,10465.0
2020-07-29 09:45:00,279.94,280.74,279.0,279.0,8684.0,279.94,280.74,279.0,279.0,8684.0
2020-07-29 09:50:00,279.03,279.92,278.89,279.08,5310.0,279.03,279.92,278.89,279.08,5310.0
2020-07-29 09:55:00,279.17,281.0,279.13,280.89,7883.0,279.17,281.0,279.13,280.89,7883.0
2020-07-29 10:00:00,280.57,281.4,280.34,280.93,3704.0,280.57,281.4,280.34,280.93,3704.0
2020-07-29 10:05:00,281.11,281.22,280.41,281.06,9494.0,281.11,281.22,280.41,281.06,9494.0
2020-07-29 10:10:00,281.21,281.43,279.93,280.71,5526.0,281.21,281.43,279.93,280.71,5526.0
2020-07-29 10:15:00,280.61,280.61,279.63,279.88,3826.0,280.61,280.61,279.63,279.88,3826.0
2020-07-29 10:20:00,279.67,279.83,279.41,279.41,2433.0,279.67,279.83,279.41,279.41,2433.0
2020-07-29 10:25:00,279.69,280.18,279.54,279.82,6401.0,279.69,280.18,279.54,279.82,6401.0
2020-07-29 10:30:00,279.86,279.87,279.46,279.46,4400.0,279.86,279.87,279.46,279.46,4400.0
2020-07-29 10:35:00,279.56,280.73,279.56,280.37,3105.0,279.56,280.73,279.56,280.37,3105.0
2020-07-29 10:40:00,280.42,280.52,279.9,280.18,2700.0,280.42,280.52,279.9,280.18,2700.0
2020-07-29 10:45:00,280.11,280.11,279.35,279.5,8655.0,280.11,280.11,279.35,279.5,8655.0
2020-07-29 10:50:00,279.54,280.12,279.54,279.87,3712.0,279.54,280.12,279.54,279.87,3712.0
2020-07-29 10:55:00,279.85,280.06,279.5,279.5,3493.0,279.85,280.06,279.5,279.5,3493.0
2020-07-29 11:00:00,279.59,279.71,279.2,279.43,3700.0,279.59,279.71,279.2,279.43,3700.0
2020-07-29 11:05:00,279.46,280.26,279.04,280.05,4623.0,279.46,280.26,279.04,280.05,4623.0
2020-07-29 11:10:00,280.11,280.26,279.37,279.62,3994.0,280.11,280.26,279.37,279.62,3994.0
2020-07-29 11:15:00,279.77,280.12,279.43,279.48,4709.0,279.77,280.12,279.43,279.48,4709.0
2020-07-29 11:20:00,279.59,279.9,279.59,279.74,3111.0,279.59,279.9,279.59,279.74,3111.0
2020-07-29 11:25:00,279.9,280.07,279.78,279.96,7891.0,279.9,280.07,279.78,279.96,7891.0
2020-07-29 11:30:00,280.13,280.66,280.13,280.61,6144.0,280.13,280.66,280.13,280.61,6144.0
2020-07-29 11:35:00,280.78,281.09,280.73,280.86,3900.0,280.78,281.09,280.73,280.86,3900.0
2020-07-29 11:40:00,280.97,281.1,280.71,280.8,5542.0,280.97,281.1,280.71,280.8,5542.0
2020-07-29 11:45:00,280.76,280.77,280.59,280.77,2100.0,280.76,280.77,280.59,280.77,2100.0
2020-07-29 11:50:00,280.72,280.93,280.65,280.66,2400.0,280.72,280.93,280.65,280.66,2400.0
2020-07-29 11:55:00,280.7,280.73,279.85,279.85,11497.0,280.7,280.73,279.85,279.85,11497.0
2020-07-29 12:00:00,279.85,279.89,279.45,279.45,6462.0,279.85,279.89,279.45,279.45,6462.0
2020-07-29 12:05:00,279.47,279.58,278.81,278.81,5431.0,279.47,279.58,278.81,278.81,5431.0
2020-07-29 12:10:00,278.68,279.3,278.68,279.3,6446.0,278.68,279.3,278.68,279.3,6446.0
2020-07-29 12:15:00,279.25,279.33,279.01,279.23,3801.0,279.25,279.33,279.01,279.23,3801.0
2020-07-29 12:20:00,279.29,279.56,279.29,279.34,4324.0,279.29,279.56,279.29,279.34,4324.0
2020-07-29 12:25:00,279.34,279.81,279.33,279.61,4918.0,279.34,279.81,279.33,279.61,4918.0
2020-07-29 12:30:00,279.54,280.28,279.42,280.21,4556.0,279.54,280.28,279.42,280.21,4556.0
2020-07-29 12:35:00,280.34,280.77,280.22,280.61,5915.0,280.34,280.77,280.22,280.61,5915.0
2020-07-29 12:40:00,280.68,280.8,280.47,280.54,6400.0,280.68,280.8,280.47,280.54,6400.0
2020-07-29 12:45:00,280.62,280.97,280.62,280.97,5408.0,280.62,280.97,280.62,280.97,5408.0
2020-07-29 12:50:00,280.92,281.35,280.84,281.35,8004.0,280.92,281.35,280.84,281.35,8004.0
2020-07-29 12:55:00,281.48,281.59,280.79,280.85,14306.0,281.48,281.59,280.79,280.85,14306.0
2020-07-29 13:00:00,280.86,280.88,280.17,280.17,7263.0,280.86,280.88,280.17,280.17,7263.0
2020-07-29 13:05:00,280.1,280.4,280.05,280.28,11468.0,280.1,280.4,280.05,280.28,11468.0
2020-07-29 13:10:00,280.24,280.71,280.2,280.71,8459.0,280.24,280.71,280.2,280.71,8459.0
2020-07-29 13:15:00,280.68,280.92,280.67,280.8,4387.0,280.68,280.92,280.67,280.8,4387.0
2020-07-29 13:20:00,280.85,280.85,280.43,280.49,4410.0,280.85,280.85,280.43,280.49,4410.0
2020-07-29 13:25:00,280.47,280.47,280.19,280.22,1821.0,280.47,280.47,280.19,280.22,1821.0
2020-07-29 13:30:00,280.24,280.42,280.19,280.37,4026.0,280.24,280.42,280.19,280.37,4026.0
2020-07-29 13:35:00,280.35,280.56,280.16,280.5,4570.0,280.35,280.56,280.16,280.5,4570.0
2020-07-29 13:40:00,280.47,280.47,280.06,280.32,6024.0,280.47,280.47,280.06,280.32,6024.0
2020-07-29 13:45:00,280.31,280.42,280.21,280.37,6007.0,280.31,280.42,280.21,280.37,6007.0
2020-07-29 13:50:00,280.38,280.38,279.9,280.09,2600.0,280.38,280.38,279.9,280.09,2600.0
2020-07-29 13:55:00,280.12,280.32,279.79,279.98,3500.0,280.12,280.32,279.79,279.98,3500.0
2020-07-29 14:00:00,280.03,280.27,279.53,279.65,5331.0,280.03,280.27,279.53,279.65,5331.0
2020-07-29 14:05:00,279.73,279.87,279.47,279.87,2200.0,279.73,279.87,279.47,279.87,2200.0
2020-07-29 14:10:00,279.99,280.06,279.79,279.98,3451.0,279.99,280.06,279.79,279.98,3451.0
2020-07-29 14:15:00,280.07,280.26,279.35,279.35,14195.0,280.07,280.26,279.35,279.35,14195.0
2020-07-29 14:20:00,279.39,279.81,279.39,279.44,4183.0,279.39,279.81,279.39,279.44,4183.0
2020-07-29 14:25:00,279.47,279.58,279.26,279.39,3556.0,279.47,279.58,279.26,279.39,3556.0
2020-07-29 14:30:00,279.73,280.23,279.65,280.03,5393.0,279.73,280.23,279.65,280.03,5393.0
2020-07-29 14:35:00,280.0,280.55,280.0,280.17,5030.0,280.0,280.55,280.0,280.17,5030.0
2020-07-29 14:40:00,280.13,280.85,280.12,280.65,6018.0,280.13,280.85,280.12,280.65,6018.0
2020-07-29 14:45:00,280.67,280.8,280.39,280.8,3532.0,280.67,280.8,280.39,280.8,3532.0
2020-07-29 14:50:00,280.77,280.77,280.09,280.09,3078.0,280.77,280.77,280.09,280.09,3078.0
2020-07-29 14:55:00,280.03,280.08,279.14,279.23,5700.0,280.03,280.08,279.14,279.23,5700.0
2020-07-29 15:00:00,279.41,279.5,278.6,278.6,5949.0,279.41,279.5,278.6,278.6,5949.0
2020-07-29 15:05:00,278.56,279.29,278.53,279.24,4565.0,278.56,279.29,278.53,279.24,4565.0
2020-07-29 15:10:00,279.33,279.64,279.23,279.29,4985.0,279.33,279.64,279.23,279.29,4985.0
2020-07-29 15:15:00,279.37,279.56,279.15,279.42,3414.0,279.37,279.56,279.15,279.42,3414.0
2020-07-29 15:20:00,279.35,279.98,279.35,279.39,7412.0,279.35,279.98,279.35,279.39,7412.0
2020-07-29 15:25:00,279.58,279.58,278.85,279.17,7517.0,279.58,279.58,278.85,279.17,7517.0
2020-07-29 15:30:00,279.3,279.77,279.1,279.57,7938.0,279.3,279.77,279.1,279.57,7938.0
2020-07-29 15:35:00,279.57,279.79,279.31,279.39,9465.0,279.57,279.79,279.31,279.39,9465.0
2020-07-29 15:40:00,279.31,279.32,278.79,278.95,9669.0,279.31,279.32,278.79,278.95,9669.0
2020-07-29 15:45:00,279.03,279.08,278.39,278.93,12385.0,279.03,279.08,278.39,278.93,12385.0
2020-07-29 15:50:00,278.84,278.92,278.09,278.64,21442.0,278.84,278.92,278.09,278.64,21442.0
2020-07-29 15:55:00,278.59,278.86,278.36,278.72,35643.0,278.59,278.86,278.36,278.72,35643.0
2020-07-30 09:30:00,276.11,277.93,274.66,277.32,36223.0,276.11,277.93,274.66,277.32,36223.0
2020-07-30 09:35:00,277.01,279.83,277.01,279.81,14204.0,277.01,279.83,277.01,279.81,14204.0
2020-07-30 09:40:00,279.91,280.85,279.59,279.77,13823.0,279.91,280.85,279.59,279.77,13823.0
2020-07-30 09:45:00,279.64,280.31,278.5,279.25,18870.0,279.64,280.31,278.5,279.25,18870.0
2020-07-30 09:50:00,279.37,280.73,278.2,278.28,18572.0,279.37,280.73,278.2,278.28,18572.0
2020-07-30 09:55:00,278.25,279.09,277.54,278.86,17996.0,278.25,279.09,277.54,278.86,17996.0
2020-07-30 10:00:00,278.74,279.5,278.05,279.41,11443.0,278.74,279.5,278.05,279.41,11443.0
2020-07-30 10:05:00,279.26,280.35,279.13,280.24,10244.0,279.26,280.35,279.13,280.24,10244.0
2020-07-30 10:10:00,280.35,280.35,279.36,279.45,16577.0,280.35,280.35,279.36,279.45,16577.0
2020-07-30 10:15:00,279.31,279.31,278.2,278.31,8408.0,279.31,279.31,278.2,278.31,8408.0
2020-07-30 10:20:00,278.19,278.79,277.59,278.79,10472.0,278.19,278.79,277.59,278.79,10472.0
2020-07-30 10:25:00,278.74,278.8,278.04,278.37,7883.0,278.74,278.8,278.04,278.37,7883.0
2020-07-30 10:30:00,278.49,278.67,277.83,278.26,11506.0,278.49,278.67,277.83,278.26,11506.0
2020-07-30 10:35:00,278.44,279.15,278.28,279.15,4438.0,278.44,279.15,278.28,279.15,4438.0
2020-07-30 10:40:00,279.35,279.57,278.99,279.03,5063.0,279.35,279.57,278.99,279.03,5063.0
2020-07-30 10:45:00,279.09,279.47,278.83,279.19,6501.0,279.09,279.47,278.83,279.19,6501.0
2020-07-30 10:50:00,279.05,279.16,278.61,278.82,8348.0,279.05,279.16,278.61,278.82,8348.0
2020-07-30 10:55:00,278.8,279.21,278.55,279.05,6499.0,278.8,279.21,278.55,279.05,6499.0
2020-07-30 11:00:00,278.99,279.5,278.84,279.15,5887.0,278.99,279.5,278.84,279.15,5887.0
2020-07-30 11:05:00,279.24,279.25,278.33,278.62,6103.0,279.24,279.25,278.33,278.62,6103.0
2020-07-30 11:10:00,278.67,279.45,278.55,278.7,9182.0,278.67,279.45,278.55,278.7,9182.0
2020-07-30 11:15:00,278.71,279.27,278.65,279.22,5000.0,278.71,279.27,278.65,279.22,5000.0
2020-07-30 11:20:00,279.3,279.72,279.28,279.62,6933.0,279.3,279.72,279.28,279.62,6933.0
2020-07-30 11:25:00,279.57,279.96,279.29,279.79,4261.0,279.57,279.96,279.29,279.79,4261.0
2020-07-30 11:30:00,279.72,280.41,279.72,280.25,5714.0,279.72,280.41,279.72,280.25,5714.0
2020-07-30 11:35:00,280.37,280.42,279.89,280.34,6111.0,280.37,280.42,279.89,280.34,6111.0
2020-07-30 11:40:00,280.29,280.57,280.0,280.21,14194.0,280.29,280.57,280.0,280.21,14194.0
2020-07-30 11:45:00,280.19,280.19,279.59,279.69,3883.0,280.19,280.19,279.59,279.69,3883.0
2020-07-30 11:50:00,279.77,279.87,279.45,279.51,5300.0,279.77,279.87,279.45,279.51,5300.0
2020-07-30 11:55:00,279.48,279.53,279.14,279.34,4400.0,279.48,279.53,279.14,279.34,4400.0
2020-07-30 12:00:00,279.44,280.16,279.44,279.98,6318.0,279.44,280.16,279.44,279.98,6318.0
2020-07-30 12:05:00,280.08,280.2,279.75,279.96,7700.0,280.08,280.2,279.75,279.96,7700.0
2020-07-30 12:10:00,279.96,280.48,279.82,280.48,5486.0,279.96,280.48,279.82,280.48,5486.0
2020-07-30 12:15:00,280.5,281.54,280.45,280.71,14882.0,280.5,281.54,280.45,280.71,14882.0
2020-07-30 12:20:00,280.73,281.16,280.42,281.02,9169.0,280.73,281.16,280.42,281.02,9169.0
2020-07-30 12:25:00,281.15,281.27,280.5,280.72,9048.0,281.15,281.27,280.5,280.72,9048.0
2020-07-30 12:30:00,280.74,280.85,280.13,280.13,6718.0,280.74,280.85,280.13,280.13,6718.0
2020-07-30 12:35:00,280.22,280.59,280.22,280.58,6894.0,280.22,280.59,280.22,280.58,6894.0
2020-07-30 12:40:00,280.68,281.13,280.55,280.88,5352.0,280.68,281.13,280.55,280.88,5352.0
2020-07-30 12:45:00,280.86,281.01,280.37,281.01,6881.0,280.86,281.01,280.37,281.01,6881.0
2020-07-30 12:50:00,280.97,280.99,280.71,280.76,6163.0,280.97,280.99,280.71,280.76,6163.0
2020-07-30 12:55:00,280.69,280.69,280.29,280.39,4600.0,280.69,280.69,280.29,280.39,4600.0
2020-07-30 13:00:00,280.39,280.77,280.26,280.43,3831.0,280.39,280.77,280.26,280.43,3831.0
2020-07-30 13:05:00,280.41,280.95,280.41,280.83,2840.0,280.41,280.95,280.41,280.83,2840.0
2020-07-30 13:10:00,281.09,281.34,281.07,281.26,5030.0,281.09,281.34,281.07,281.26,5030.0
2020-07-30 13:15:00,281.2,281.83,281.19,281.75,12074.0,281.2,281.83,281.19,281.75,12074.0
2020-07-30 13:20:00,281.71,281.84,281.21,281.22,11422.0,281.71,281.84,281.21,281.22,11422.0
2020-07-30 13:25:00,281.29,281.29,280.72,280.82,6548.0,281.29,281.29,280.72,280.82,6548.0
2020-07-30 13:30:00,280.84,281.01,280.25,280.25,7595.0,280.84,281.01,280.25,280.25,7595.0
2020-07-30 13:35:00,280.26,280.57,279.97,280.03,8300.0,280.26,280.57,279.97,280.03,8300.0
2020-07-30 13:40:00,280.15,281.01,280.11,280.99,11279.0,280.15,281.01,280.11,280.99,11279.0
2020-07-30 13:45:00,280.98,281.14,280.6,280.81,9648.0,280.98,281.14,280.6,280.81,9648.0
2020-07-30 13:50:00,280.81,281.43,280.68,281.33,11579.0,280.81,281.43,280.68,281.33,11579.0
2020-07-30 13:55:00,281.39,281.4,280.98,281.23,10700.0,281.39,281.4,280.98,281.23,10700.0
2020-07-30 14:00:00,281.08,281.32,281.07,281.29,7324.0,281.08,281.32,281.07,281.29,7324.0
2020-07-30 14:05:00,281.25,282.11,281.17,281.99,34735.0,281.25,282.11,281.17,281.99,34735.0
2020-07-30 14:10:00,281.92,282.28,281.47,281.65,32382.0,281.92,282.28,281.47,281.65,32382.0
2020-07-30 14:15:00,281.63,281.67,281.05,281.48,9069.0,281.63,281.67,281.05,281.48,9069.0
2020-07-30 14:20:00,281.37,281.38,281.09,281.18,9885.0,281.37,281.38,281.09,281.18,9885.0
2020-07-30 14:25:00,281.31,281.43,281.12,281.15,6780.0,281.31,281.43,281.12,281.15,6780.0
2020-07-30 14:30:00,281.27,281.35,281.01,281.22,8964.0,281.27,281.35,281.01,281.22,8964.0
2020-07-30 14:35:00,281.29,281.72,281.28,281.56,7890.0,281.29,281.72,281.28,281.56,7890.0
2020-07-30 14:40:00,281.65,281.88,281.49,281.64,7526.0,281.65,281.88,281.49,281.64,7526.0
2020-07-30 14:45:00,281.62,281.81,281.48,281.5,4430.0,281.62,281.81,281.48,281.5,4430.0
2020-07-30 14:50:00,281.45,281.57,281.07,281.16,6819.0,281.45,281.57,281.07,281.16,6819.0
2020-07-30 14:55:00,281.17,281.31,280.86,280.93,7900.0,281.17,281.31,280.86,280.93,7900.0
2020-07-30 15:00:00,281.0,281.28,280.32,280.39,10544.0,281.0,281.28,280.32,280.39,10544.0
2020-07-30 15:05:00,280.31,280.44,280.09,280.4,7147.0,280.31,280.44,280.09,280.4,7147.0
2020-07-30 15:10:00,280.34,280.7,280.25,280.68,8750.0,280.34,280.7,280.25,280.68,8750.0
2020-07-30 15:15:00,280.62,280.92,280.34,280.86,8055.0,280.62,280.92,280.34,280.86,8055.0
2020-07-30 15:20:00,280.85,281.05,280.76,281.03,11649.0,280.85,281.05,280.76,281.03,11649.0
2020-07-30 15:25:00,280.87,281.2,280.8,281.18,10688.0,280.87,281.2,280.8,281.18,10688.0
2020-07-30 15:30:00,281.16,281.29,280.47,280.49,19135.0,281.16,281.29,280.47,280.49,19135.0
2020-07-30 15:35:00,280.53,280.8,280.13,280.21,21100.0,280.53,280.8,280.13,280.21,21100.0
2020-07-30 15:40:00,280.24,280.3,279.62,279.76,19486.0,280.24,280.3,279.62,279.76,19486.0
2020-07-30 15:45:00,279.78,279.9,279.18,279.48,33568.0,279.78,279.9,279.18,279.48,33568.0
2020-07-30 15:50:00,279.41,279.88,279.41,279.49,46318.0,279.41,279.88,279.41,279.49,46318.0
2020-07-30 15:55:00,279.5,279.8,279.29,279.46,118342.0,279.5,279.8,279.29,279.46,118342.0
2020-07-31 09:30:00,278.88,283.0,273.84,276.44,77131.0,278.88,283.0,273.84,276.44,77131.0
2020-07-31 09:35:00,276.05,276.51,272.71,275.0,34626.0,276.05,276.51,272.71,275.0,34626.0
2020-07-31 09:40:00,273.85,276.98,273.32,273.99,41482.0,273.85,276.98,273.32,273.99,41482.0
2020-07-31 09:45:00,275.4,276.24,273.2,273.78,26243.0,275.4,276.24,273.2,273.78,26243.0
2020-07-31 09:50:00,273.2,274.66,272.15,273.65,24070.0,273.2,274.66,272.15,273.65,24070.0
2020-07-31 09:55:00,273.65,274.18,272.71,273.68,17564.0,273.65,274.18,272.71,273.68,17564.0
2020-07-31 10:00:00,273.42,273.76,272.26,272.56,22161.0,273.42,273.76,272.26,272.56,22161.0
2020-07-31 10:05:00,272.73,273.74,271.72,271.91,35880.0,272.73,273.74,271.72,271.91,35880.0
2020-07-31 10:10:00,271.84,271.95,269.84,270.7,113569.0,271.84,271.95,269.84,270.7,113569.0
2020-07-31 10:15:00,270.63,273.01,270.49,271.81,25847.0,270.63,273.01,270.49,271.81,25847.0
2020-07-31 10:20:00,271.6,271.76,270.57,271.48,18950.0,271.6,271.76,270.57,271.48,18950.0
2020-07-31 10:25:00,271.51,271.79,270.76,271.11,16453.0,271.51,271.79,270.76,271.11,16453.0
2020-07-31 10:30:00,271.06,271.47,270.6,271.4,17166.0,271.06,271.47,270.6,271.4,17166.0
2020-07-31 10:35:00,271.32,273.27,271.32,273.02,202541.0,271.32,273.27,271.32,273.02,202541.0
2020-07-31 10:40:00,273.09,273.09,272.02,272.26,10581.0,273.09,273.09,272.02,272.26,10581.0
2020-07-31 10:45:00,272.27,272.52,271.5,271.96,10601.0,272.27,272.52,271.5,271.96,10601.0
2020-07-31 10:50:00,271.96,271.96,270.4,270.62,86220.0,271.96,271.96,270.4,270.62,86220.0
2020-07-31 10:55:00,270.37,272.43,270.37,272.06,6966.0,270.37,272.43,270.37,272.06,6966.0
2020-07-31 11:00:00,272.24,272.63,272.1,272.6,7513.0,272.24,272.63,272.1,272.6,7513.0
2020-07-31 11:05:00,272.54,272.54,271.0,271.0,9686.0,272.54,272.54,271.0,271.0,9686.0
2020-07-31 11:10:00,271.04,272.79,271.03,272.72,6650.0,271.04,272.79,271.03,272.72,6650.0
2020-07-31 11:15:00,272.73,273.59,272.5,273.5,15250.0,272.73,273.59,272.5,273.5,15250.0
2020-07-31 11:20:00,273.83,273.86,272.94,273.2,30631.0,273.83,273.86,272.94,273.2,30631.0
2020-07-31 11:25:00,273.26,273.99,273.26,273.31,13358.0,273.26,273.99,273.26,273.31,13358.0
2020-07-31 11:30:00,273.36,273.75,273.02,273.02,12979.0,273.36,273.75,273.02,273.02,12979.0
2020-07-31 11:35:00,273.13,273.44,272.77,273.01,26223.0,273.13,273.44,272.77,273.01,26223.0
2020-07-31 11:40:00,272.98,273.41,272.62,273.0,13123.0,272.98,273.41,272.62,273.0,13123.0
2020-07-31 11:45:00,273.0,273.37,272.68,272.75,18668.0,273.0,273.37,272.68,272.75,18668.0
2020-07-31 11:50:00,272.68,273.16,272.43,272.54,9690.0,272.68,273.16,272.43,272.54,9690.0
2020-07-31 11:55:00,272.6,272.6,271.18,271.51,14264.0,272.6,272.6,271.18,271.51,14264.0
2020-07-31 12:00:00,271.34,271.34,269.95,270.56,20184.0,271.34,271.34,269.95,270.56,20184.0
2020-07-31 12:05:00,270.56,271.01,270.0,270.54,12497.0,270.56,271.01,270.0,270.54,12497.0
2020-07-31 12:10:00,270.78,271.47,270.78,271.04,10511.0,270.78,271.47,270.78,271.04,10511.0
2020-07-31 12:15:00,271.11,271.3,270.47,271.3,9000.0,271.11,271.3,270.47,271.3,9000.0
2020-07-31 12:20:00,271.28,271.65,270.83,271.21,5320.0,271.28,271.65,270.83,271.21,5320.0
2020-07-31 12:25:00,271.04,271.96,270.91,271.74,13486.0,271.04,271.96,270.91,271.74,13486.0
2020-07-31 12:30:00,271.62,271.71,270.32,270.38,6378.0,271.62,271.71,270.32,270.38,6378.0
2020-07-31 12:35:00,270.33,270.63,269.76,270.45,15246.0,270.33,270.63,269.76,270.45,15246.0
2020-07-31 12:40:00,270.59,271.09,270.21,270.69,9494.0,270.59,271.09,270.21,270.69,9494.0
2020-07-31 12:45:00,270.51,270.63,269.86,270.03,13046.0,270.51,270.63,269.86,270.03,13046.0
2020-07-31 12:50:00,270.05,270.42,269.69,269.71,13749.0,270.05,270.42,269.69,269.71,13749.0
2020-07-31 12:55:00,269.75,270.35,269.69,270.32,13138.0,269.75,270.35,269.69,270.32,13138.0
2020-07-31 13:00:00,270.27,270.56,270.06,270.44,8007.0,270.27,270.56,270.06,270.44,8007.0
2020-07-31 13:05:00,270.42,270.58,270.24,270.34,8397.0,270.42,270.58,270.24,270.34,8397.0
2020-07-31 13:10:00,270.27,270.42,269.74,269.74,20256.0,270.27,270.42,269.74,269.74,20256.0
2020-07-31 13:15:00,269.88,269.92,268.83,269.1,16858.0,269.88,269.92,268.83,269.1,16858.0
2020-07-31 13:20:00,269.1,269.58,268.91,269.04,5716.0,269.1,269.58,268.91,269.04,5716.0
2020-07-31 13:25:00,269.14,269.52,268.5,268.84,11999.0,269.14,269.52,268.5,268.84,11999.0
2020-07-31 13:30:00,268.96,269.16,268.59,268.78,8771.0,268.96,269.16,268.59,268.78,8771.0
2020-07-31 13:35:00,268.75,269.0,268.25,268.51,7603.0,268.75,269.0,268.25,268.51,7603.0
2020-07-31 13:40:00,268.43,269.0,268.29,268.8,14716.0,268.43,269.0,268.29,268.8,14716.0
2020-07-31 13:45:00,268.8,269.49,268.6,269.28,20535.0,268.8,269.49,268.6,269.28,20535.0
2020-07-31 13:50:00,269.06,269.43,268.9,269.43,14869.0,269.06,269.43,268.9,269.43,14869.0
2020-07-31 13:55:00,269.44,269.57,269.0,269.23,14423.0,269.44,269.57,269.0,269.23,14423.0
2020-07-31 14:00:00,269.2,269.33,268.69,268.94,11847.0,269.2,269.33,268.69,268.94,11847.0
2020-07-31 14:05:00,268.98,269.1,268.67,268.8,14838.0,268.98,269.1,268.67,268.8,14838.0
2020-07-31 14:10:00,268.72,268.93,268.5,268.63,11673.0,268.72,268.93,268.5,268.63,11673.0
2020-07-31 14:15:00,268.61,269.37,268.59,269.16,9509.0,268.61,269.37,268.59,269.16,9509.0
2020-07-31 14:20:00,269.24,269.72,269.16,269.72,6150.0,269.24,269.72,269.16,269.72,6150.0
2020-07-31 14:25:00,269.72,269.84,268.92,268.92,20438.0,269.72,269.84,268.92,268.92,20438.0
2020-07-31 14:30:00,268.98,269.75,268.92,269.6,7919.0,268.98,269.75,268.92,269.6,7919.0
2020-07-31 14:35:00,269.54,269.79,269.46,269.51,6993.0,269.54,269.79,269.46,269.51,6993.0
2020-07-31 14:40:00,269.55,270.3,269.37,270.19,9421.0,269.55,270.3,269.37,270.19,9421.0
2020-07-31 14:45:00,270.23,270.58,269.46,269.52,12256.0,270.23,270.58,269.46,269.52,12256.0
2020-07-31 14:50:00,269.51,270.13,269.32,270.11,20763.0,269.51,270.13,269.32,270.11,20763.0
2020-07-31 14:55:00,270.11,270.38,269.54,270.01,10156.0,270.11,270.38,269.54,270.01,10156.0
2020-07-31 15:00:00,270.15,271.29,269.92,271.24,13722.0,270.15,271.29,269.92,271.24,13722.0
2020-07-31 15:05:00,271.28,271.42,270.62,270.62,17614.0,271.28,271.42,270.62,270.62,17614.0
2020-07-31 15:10:00,270.62,270.97,270.28,270.97,13202.0,270.62,270.97,270.28,270.97,13202.0
2020-07-31 15:15:00,271.0,271.3,269.94,271.27,23186.0,271.0,271.3,269.94,271.27,23186.0
2020-07-31 15:20:00,271.18,271.24,270.72,271.18,10176.0,271.18,271.24,270.72,271.18,10176.0
2020-07-31 15:25:00,270.96,271.25,270.66,271.03,19320.0,270.96,271.25,270.66,271.03,19320.0
2020-07-31 15:30:00,270.99,271.62,270.7,271.58,22155.0,270.99,271.62,270.7,271.58,22155.0
2020-07-31 15:35:00,271.56,271.71,270.94,271.03,36545.0,271.56,271.71,270.94,271.03,36545.0
2020-07-31 15:40:00,270.95,271.44,270.79,271.18,19568.0,270.95,271.44,270.79,271.18,19568.0
2020-07-31 15:45:00,271.12,271.8,270.65,271.38,54731.0,271.12,271.8,270.65,271.38,54731.0
2020-07-31 15:50:00,271.22,271.75,270.56,271.23,62475.0,271.22,271.75,270.56,271.23,62475.0
2020-07-31 15:55:00,271.29,272.0,271.21,272.0,98136.0,271.29,272.0,271.21,272.0,98136.0
2020-08-03 09:30:00,274.2,277.33,274.0,276.85,68709.0,274.2,277.33,274.0,276.85,68709.0
2020-08-03 09:35:00,277.2,277.52,275.35,276.74,28563.0,277.2,277.52,275.35,276.74,28563.0
2020-08-03 09:40:00,277.0,277.31,276.45,276.61,23936.0,277.0,277.31,276.45,276.61,23936.0
2020-08-03 09:45:00,276.74,277.1,276.43,276.61,17297.0,276.74,277.1,276.43,276.61,17297.0
2020-08-03 09:50:00,276.63,278.87,276.51,278.0,55403.0,276.63,278.87,276.51,278.0,55403.0
2020-08-03 09:55:00,278.24,279.38,277.79,278.56,18200.0,278.24,279.38,277.79,278.56,18200.0
2020-08-03 10:00:00,278.64,280.59,278.58,279.77,30881.0,278.64,280.59,278.58,279.77,30881.0
2020-08-03 10:05:00,279.49,280.08,278.9,279.77,19121.0,279.49,280.08,278.9,279.77,19121.0
2020-08-03 10:10:00,279.9,280.15,278.85,279.46,13793.0,279.9,280.15,278.85,279.46,13793.0
2020-08-03 10:15:00,279.47,279.47,278.64,278.74,7776.0,279.47,279.47,278.64,278.74,7776.0
2020-08-03 10:20:00,278.57,279.04,277.05,277.63,18379.0,278.57,279.04,277.05,277.63,18379.0
2020-08-03 10:25:00,277.61,277.61,277.07,277.07,4827.0,277.61,277.61,277.07,277.07,4827.0
2020-08-03 10:30:00,277.23,277.54,276.82,277.5,10132.0,277.23,277.54,276.82,277.5,10132.0
2020-08-03 10:35:00,277.44,278.02,277.04,277.8,4195.0,277.44,278.02,277.04,277.8,4195.0
2020-08-03 10:40:00,277.81,278.03,277.19,277.27,5396.0,277.81,278.03,277.19,277.27,5396.0
2020-08-03 10:45:00,277.42,277.42,276.52,277.04,8817.0,277.42,277.42,276.52,277.04,8817.0
2020-08-03 10:50:00,277.1,278.2,276.9,278.05,8704.0,277.1,278.2,276.9,278.05,8704.0
2020-08-03 10:55:00,277.94,278.83,277.91,278.35,7601.0,277.94,278.83,277.91,278.35,7601.0
2020-08-03 11:00:00,278.51,278.63,278.0,278.38,4923.0,278.51,278.63,278.0,278.38,4923.0
2020-08-03 11:05:00,278.38,279.18,278.16,279.18,11391.0,278.38,279.18,278.16,279.18,11391.0
2020-08-03 11:10:00,279.05,279.51,278.62,279.23,8247.0,279.05,279.51,278.62,279.23,8247.0
2020-08-03 11:15:00,279.55,279.55,278.32,278.32,13617.0,279.55,279.55,278.32,278.32,13617.0
2020-08-03 11:20:00,278.6,278.6,277.2,277.4,6470.0,278.6,278.6,277.2,277.4,6470.0
2020-08-03 11:25:00,277.47,277.59,276.88,277.1,4883.0,277.47,277.59,276.88,277.1,4883.0
2020-08-03 11:30:00,277.09,277.23,276.76,277.02,5545.0,277.09,277.23,276.76,277.02,5545.0
2020-08-03 11:35:00,276.99,277.84,276.69,277.66,4949.0,276.99,277.84,276.69,277.66,4949.0
2020-08-03 11:40:00,277.81,278.12,277.66,277.92,3821.0,277.81,278.12,277.66,277.92,3821.0
2020-08-03 11:45:00,277.87,278.77,277.87,278.44,1900.0,277.87,278.77,277.87,278.44,1900.0
2020-08-03 11:50:00,278.35,278.79,278.29,278.35,6675.0,278.35,278.79,278.29,278.35,6675.0
2020-08-03 11:55:00,278.24,278.28,277.64,277.74,5646.0,278.24,278.28,277.64,277.74,5646.0
2020-08-03 12:00:00,277.71,277.79,277.26,277.32,4990.0,277.71,277.79,277.26,277.32,4990.0
2020-08-03 12:05:00,277.26,277.33,276.97,277.25,5419.0,277.26,277.33,276.97,277.25,5419.0
2020-08-03 12:10:00,277.26,277.63,277.05,277.63,4000.0,277.26,277.63,277.05,277.63,4000.0
2020-08-03 12:15:00,277.56,277.88,277.56,277.85,3481.0,277.56,277.88,277.56,277.85,3481.0
2020-08-03 12:20:00,277.73,278.34,277.7,278.34,4472.0,277.73,278.34,277.7,278.34,4472.0
2020-08-03 12:25:00,278.34,278.48,278.02,278.07,4920.0,278.34,278.48,278.02,278.07,4920.0
2020-08-03 12:30:00,278.11,278.36,278.1,278.15,4700.0,278.11,278.36,278.1,278.15,4700.0
2020-08-03 12:35:00,278.29,278.33,277.9,278.23,11854.0,278.29,278.33,277.9,278.23,11854.0
2020-08-03 12:40:00,278.3,278.67,278.16,278.38,5320.0,278.3,278.67,278.16,278.38,5320.0
2020-08-03 12:45:00,278.47,279.06,278.47,279.01,2702.0,278.47,279.06,278.47,279.01,2702.0
2020-08-03 12:50:00,279.1,279.1,278.5,278.56,3708.0,279.1,279.1,278.5,278.56,3708.0
2020-08-03 12:55:00,278.51,278.75,278.27,278.6,2900.0,278.51,278.75,278.27,278.6,2900.0
2020-08-03 13:00:00,278.52,278.92,278.23,278.23,12680.0,278.52,278.92,278.23,278.23,12680.0
2020-08-03 13:05:00,278.3,278.38,278.16,278.38,5119.0,278.3,278.38,278.16,278.38,5119.0
2020-08-03 13:10:00,278.58,279.21,278.58,279.16,3192.0,278.58,279.21,278.58,279.16,3192.0
2020-08-03 13:15:00,279.11,279.93,279.1,279.93,9880.0,279.11,279.93,279.1,279.93,9880.0
2020-08-03 13:20:00,279.96,280.1,279.29,279.29,11574.0,279.96,280.1,279.29,279.29,11574.0
2020-08-03 13:25:00,279.3,279.3,278.69,278.95,4750.0,279.3,279.3,278.69,278.95,4750.0
2020-08-03 13:30:00,278.93,279.53,278.93,279.53,1300.0,278.93,279.53,278.93,279.53,1300.0
2020-08-03 13:35:00,279.55,279.79,279.36,279.49,4023.0,279.55,279.79,279.36,279.49,4023.0
2020-08-03 13:40:00,279.47,279.66,279.31,279.57,5187.0,279.47,279.66,279.31,279.57,5187.0
2020-08-03 13:45:00,279.6,279.61,279.29,279.32,4640.0,279.6,279.61,279.29,279.32,4640.0
2020-08-03 13:50:00,279.23,279.57,279.12,279.45,1232.0,279.23,279.57,279.12,279.45,1232.0
2020-08-03 13:55:00,279.5,279.51,279.04,279.04,2344.0,279.5,279.51,279.04,279.04,2344.0
2020-08-03 14:00:00,279.03,279.03,278.2,278.24,7489.0,279.03,279.03,278.2,278.24,7489.0
2020-08-03 14:05:00,278.25,278.25,277.82,277.82,8715.0,278.25,278.25,277.82,277.82,8715.0
2020-08-03 14:10:00,277.95,278.44,277.68,278.44,9605.0,277.95,278.44,277.68,278.44,9605.0
2020-08-03 14:15:00,278.39,279.09,278.0,279.09,18014.0,278.39,279.09,278.0,279.09,18014.0
2020-08-03 14:20:00,278.94,279.01,278.32,278.33,14098.0,278.94,279.01,278.32,278.33,14098.0
2020-08-03 14:25:00,278.12,278.12,277.66,277.69,4757.0,278.12,278.12,277.66,277.69,4757.0
2020-08-03 14:30:00,277.69,278.44,277.56,278.2,4643.0,277.69,278.44,277.56,278.2,4643.0
2020-08-03 14:35:00,278.13,278.16,277.59,278.0,10230.0,278.13,278.16,277.59,278.0,10230.0
2020-08-03 14:40:00,278.1,279.01,278.1,278.88,12686.0,278.1,279.01,278.1,278.88,12686.0
2020-08-03 14:45:00,278.79,279.08,278.03,278.03,10371.0,278.79,279.08,278.03,278.03,10371.0
2020-08-03 14:50:00,278.07,278.52,277.86,278.03,8667.0,278.07,278.52,277.86,278.03,8667.0
2020-08-03 14:55:00,277.94,278.69,277.94,278.4,11780.0,277.94,278.69,277.94,278.4,11780.0
2020-08-03 15:00:00,278.36,278.39,277.94,278.37,12143.0,278.36,278.39,277.94,278.37,12143.0
2020-08-03 15:05:00,278.35,278.49,278.15,278.46,13048.0,278.35,278.49,278.15,278.46,13048.0
2020-08-03 15:10:00,278.48,279.14,278.33,279.14,18206.0,278.48,279.14,278.33,279.14,18206.0
2020-08-03 15:15:00,279.32,279.33,278.55,278.55,16711.0,279.32,279.33,278.55,278.55,16711.0
2020-08-03 15:20:00,278.54,279.81,278.53,279.63,16330.0,278.54,279.81,278.53,279.63,16330.0
2020-08-03 15:25:00,279.6,279.74,279.33,279.49,19523.0,279.6,279.74,279.33,279.49,19523.0
2020-08-03 15:30:00,279.48,279.49,277.74,278.7,27919.0,279.48,279.49,277.74,278.7,27919.0
2020-08-03 15:35:00,278.63,279.24,278.62,278.78,12989.0,278.63,279.24,278.62,278.78,12989.0
2020-08-03 15:40:00,278.69,279.26,278.51,279.11,14224.0,278.69,279.26,278.51,279.11,14224.0
2020-08-03 15:45:00,279.15,279.79,279.08,279.36,20002.0,279.15,279.79,279.08,279.36,20002.0
2020-08-03 15:50:00,279.33,279.64,278.32,279.48,52645.0,279.33,279.64,278.32,279.48,52645.0
2020-08-03 15:55:00,279.43,279.72,279.13,279.51,62851.0,279.43,279.72,279.13,279.51,62851.0
2020-08-04 09:30:00,279.23,280.57,278.54,279.05,40472.0,279.23,280.57,278.54,279.05,40472.0
2020-08-04 09:35:00,279.09,279.89,278.74,279.39,14480.0,279.09,279.89,278.74,279.39,14480.0
2020-08-04 09:40:00,279.41,279.71,278.54,279.36,9732.0,279.41,279.71,278.54,279.36,9732.0
2020-08-04 09:45:00,279.45,279.7,278.9,279.02,17115.0,279.45,279.7,278.9,279.02,17115.0
2020-08-04 09:50:00,279.12,279.89,278.75,279.11,16481.0,279.12,279.89,278.75,279.11,16481.0
2020-08-04 09:55:00,279.1,280.53,279.1,280.19,14800.0,279.1,280.53,279.1,280.19,14800.0
2020-08-04 10:00:00,280.02,280.39,279.11,279.53,9485.0,280.02,280.39,279.11,279.53,9485.0
2020-08-04 10:05:00,279.68,279.75,279.03,279.56,15415.0,279.68,279.75,279.03,279.56,15415.0
2020-08-04 10:10:00,279.62,280.08,279.25,279.68,11982.0,279.62,280.08,279.25,279.68,11982.0
2020-08-04 10:15:00,279.58,279.66,278.72,278.75,16977.0,279.58,279.66,278.72,278.75,16977.0
2020-08-04 10:20:00,278.73,279.57,278.46,278.61,18299.0,278.73,279.57,278.46,278.61,18299.0
2020-08-04 10:25:00,278.47,278.87,278.27,278.28,6895.0,278.47,278.87,278.27,278.28,6895.0
2020-08-04 10:30:00,278.38,278.86,278.1,278.32,7064.0,278.38,278.86,278.1,278.32,7064.0
2020-08-04 10:35:00,278.03,278.94,278.03,278.87,5253.0,278.03,278.94,278.03,278.87,5253.0
2020-08-04 10:40:00,278.72,278.73,277.96,278.13,14093.0,278.72,278.73,277.96,278.13,14093.0
2020-08-04 10:45:00,278.15,278.63,278.15,278.26,12367.0,278.15,278.63,278.15,278.26,12367.0
2020-08-04 10:50:00,278.13,278.52,277.98,278.28,7206.0,278.13,278.52,277.98,278.28,7206.0
2020-08-04 10:55:00,278.25,278.48,278.03,278.3,2502.0,278.25,278.48,278.03,278.3,2502.0
2020-08-04 11:00:00,278.02,278.38,277.63,278.15,16733.0,278.02,278.38,277.63,278.15,16733.0
2020-08-04 11:05:00,278.24,278.43,277.46,278.18,12822.0,278.24,278.43,277.46,278.18,12822.0
2020-08-04 11:10:00,278.3,279.18,278.26,279.03,6770.0,278.3,279.18,278.26,279.03,6770.0
2020-08-04 11:15:00,278.95,279.14,278.46,278.96,5427.0,278.95,279.14,278.46,278.96,5427.0
2020-08-04 11:20:00,279.24,279.41,278.55,278.88,11643.0,279.24,279.41,278.55,278.88,11643.0
2020-08-04 11:25:00,279.14,279.2,278.73,278.77,7772.0,279.14,279.2,278.73,278.77,7772.0
2020-08-04 11:30:00,278.73,278.73,277.9,278.02,6287.0,278.73,278.73,277.9,278.02,6287.0
2020-08-04 11:35:00,278.17,278.28,278.04,278.1,2100.0,278.17,278.28,278.04,278.1,2100.0
2020-08-04 11:40:00,278.13,278.5,278.11,278.21,2458.0,278.13,278.5,278.11,278.21,2458.0
2020-08-04 11:45:00,278.13,278.3,277.95,277.95,3200.0,278.13,278.3,277.95,277.95,3200.0
2020-08-04 11:50:00,278.12,278.14,277.65,277.68,2275.0,278.12,278.14,277.65,277.68,2275.0
2020-08-04 11:55:00,277.55,277.7,277.2,277.31,3803.0,277.55,277.7,277.2,277.31,3803.0
2020-08-04 12:00:00,277.4,277.58,277.22,277.24,4355.0,277.4,277.58,277.22,277.24,4355.0
2020-08-04 12:05:00,277.22,277.3,276.66,276.89,5031.0,277.22,277.3,276.66,276.89,5031.0
2020-08-04 12:10:00,276.85,276.85,276.58,276.58,1150.0,276.85,276.85,276.58,276.58,1150.0
2020-08-04 12:15:00,276.52,276.67,276.21,276.38,2415.0,276.52,276.67,276.21,276.38,2415.0
2020-08-04 12:20:00,276.4,276.42,276.17,276.35,2865.0,276.4,276.42,276.17,276.35,2865.0
2020-08-04 12:25:00,276.24,276.25,275.97,276.19,2930.0,276.24,276.25,275.97,276.19,2930.0
2020-08-04 12:30:00,276.08,276.08,275.67,275.88,5276.0,276.08,276.08,275.67,275.88,5276.0
2020-08-04 12:35:00,275.95,275.95,275.5,275.58,3426.0,275.95,275.95,275.5,275.58,3426.0
2020-08-04 12:40:00,275.6,275.6,275.17,275.38,4365.0,275.6,275.6,275.17,275.38,4365.0
2020-08-04 12:45:00,275.47,275.58,274.88,274.89,3720.0,275.47,275.58,274.88,274.89,3720.0
2020-08-04 12:50:00,274.84,274.99,274.63,274.85,5596.0,274.84,274.99,274.63,274.85,5596.0
2020-08-04 12:55:00,274.86,275.24,274.71,275.02,6667.0,274.86,275.24,274.71,275.02,6667.0
2020-08-04 13:00:00,275.04,275.04,274.74,274.94,4700.0,275.04,275.04,274.74,274.94,4700.0
2020-08-04 13:05:00,275.09,275.84,275.03,275.69,5477.0,275.09,275.84,275.03,275.69,5477.0
2020-08-04 13:10:00,275.64,275.85,275.64,275.76,3400.0,275.64,275.85,275.64,275.76,3400.0
2020-08-04 13:15:00,275.84,276.0,275.79,275.79,2779.0,275.84,276.0,275.79,275.79,2779.0
2020-08-04 13:20:00,275.82,276.01,275.69,275.72,4148.0,275.82,276.01,275.69,275.72,4148.0
2020-08-04 13:25:00,275.69,275.8,275.43,275.53,3567.0,275.69,275.8,275.43,275.53,3567.0
2020-08-04 13:30:00,275.79,275.94,275.51,275.52,2170.0,275.79,275.94,275.51,275.52,2170.0
2020-08-04 13:35:00,275.5,275.91,275.36,275.91,2808.0,275.5,275.91,275.36,275.91,2808.0
2020-08-04 13:40:00,275.81,275.9,275.68,275.71,2370.0,275.81,275.9,275.68,275.71,2370.0
2020-08-04 13:45:00,275.63,275.66,275.36,275.42,4737.0,275.63,275.66,275.36,275.42,4737.0
2020-08-04 13:50:00,275.58,275.71,275.58,275.71,1100.0,275.58,275.71,275.58,275.71,1100.0
2020-08-04 13:55:00,275.59,275.75,275.59,275.59,2125.0,275.59,275.75,275.59,275.59,2125.0
2020-08-04 14:00:00,275.63,276.21,275.63,276.04,4427.0,275.63,276.21,275.63,276.04,4427.0
2020-08-04 14:05:00,275.97,276.55,275.9,276.5,4242.0,275.97,276.55,275.9,276.5,4242.0
2020-08-04 14:10:00,276.4,276.5,276.17,276.3,5175.0,276.4,276.5,276.17,276.3,5175.0
2020-08-04 14:15:00,276.23,276.3,275.75,275.8,2577.0,276.23,276.3,275.75,275.8,2577.0
2020-08-04 14:20:00,275.84,276.06,275.4,275.53,2651.0,275.84,276.06,275.4,275.53,2651.0
2020-08-04 14:25:00,275.44,275.44,274.86,275.28,6677.0,275.44,275.44,274.86,275.28,6677.0
2020-08-04 14:30:00,275.0,275.1,274.51,274.51,4600.0,275.0,275.1,274.51,274.51,4600.0
2020-08-04 14:35:00,274.45,274.72,274.03,274.07,7157.0,274.45,274.72,274.03,274.07,7157.0
2020-08-04 14:40:00,274.2,274.62,274.2,274.51,3443.0,274.2,274.62,274.2,274.51,3443.0
2020-08-04 14:45:00,274.51,274.71,274.47,274.55,4461.0,274.51,274.71,274.47,274.55,4461.0
2020-08-04 14:50:00,274.53,274.7,274.4,274.4,6187.0,274.53,274.7,274.4,274.4,6187.0
2020-08-04 14:55:00,274.5,276.0,274.5,274.78,26413.0,274.5,276.0,274.5,274.78,26413.0
2020-08-04 15:00:00,274.7,275.39,274.65,275.37,12295.0,274.7,275.39,274.65,275.37,12295.0
2020-08-04 15:05:00,275.41,275.55,275.21,275.55,5139.0,275.41,275.55,275.21,275.55,5139.0
2020-08-04 15:10:00,275.55,275.59,275.12,275.23,6348.0,275.55,275.59,275.12,275.23,6348.0
2020-08-04 15:15:00,275.21,275.25,275.02,275.2,6025.0,275.21,275.25,275.02,275.2,6025.0
2020-08-04 15:20:00,275.19,275.45,274.93,275.38,9671.0,275.19,275.45,274.93,275.38,9671.0
2020-08-04 15:25:00,275.34,275.5,275.24,275.43,7102.0,275.34,275.5,275.24,275.43,7102.0
2020-08-04 15:30:00,275.5,275.5,274.95,275.1,13856.0,275.5,275.5,274.95,275.1,13856.0
2020-08-04 15:35:00,275.19,275.34,275.01,275.3,10194.0,275.19,275.34,275.01,275.3,10194.0
2020-08-04 15:40:00,275.33,275.5,275.12,275.35,15535.0,275.33,275.5,275.12,275.35,15535.0
2020-08-04 15:45:00,275.37,275.42,275.1,275.42,13170.0,275.37,275.42,275.1,275.42,13170.0
2020-08-04 15:50:00,275.36,275.4,274.78,275.19,23438.0,275.36,275.4,274.78,275.19,23438.0
2020-08-04 15:55:00,275.21,275.94,275.17,275.71,52067.0,275.21,275.94,275.17,275.71,52067.0
2020-08-05 09:30:00,275.41,275.73,273.01,274.0,25330.0,275.41,275.73,273.01,274.0,25330.0
2020-08-05 09:35:00,274.1,275.75,273.87,273.88,9810.0,274.1,275.75,273.87,273.88,9810.0
2020-08-05 09:40:00,273.89,275.14,273.88,274.03,12661.0,273.89,275.14,273.88,274.03,12661.0
2020-08-05 09:45:00,274.19,275.28,274.13,275.28,12153.0,274.19,275.28,274.13,275.28,12153.0
2020-08-05 09:50:00,275.25,275.75,275.13,275.5,13708.0,275.25,275.75,275.13,275.5,13708.0
2020-08-05 09:55:00,275.16,275.36,274.15,274.16,3915.0,275.16,275.36,274.15,274.16,3915.0
2020-08-05 10:00:00,274.22,274.29,273.33,273.82,10342.0,274.22,274.29,273.33,273.82,10342.0
2020-08-05 10:05:00,273.67,273.71,272.82,272.87,4527.0,273.67,273.71,272.82,272.87,4527.0
2020-08-05 10:10:00,272.85,272.97,272.31,272.49,19623.0,272.85,272.97,272.31,272.49,19623.0
2020-08-05 10:15:00,272.56,273.18,272.56,272.86,5542.0,272.56,273.18,272.56,272.86,5542.0
2020-08-05 10:20:00,272.86,273.0,272.3,272.42,9950.0,272.86,273.0,272.3,272.42,9950.0
2020-08-05 10:25:00,272.43,272.97,271.98,272.11,11208.0,272.43,272.97,271.98,272.11,11208.0
2020-08-05 10:30:00,272.14,272.62,271.16,272.6,14737.0,272.14,272.62,271.16,272.6,14737.0
2020-08-05 10:35:00,272.74,273.35,272.58,273.15,12755.0,272.74,273.35,272.58,273.15,12755.0
2020-08-05 10:40:00,273.2,273.45,272.83,273.17,4611.0,273.2,273.45,272.83,273.17,4611.0
2020-08-05 10:45:00,273.17,273.17,271.82,271.82,6158.0,273.17,273.17,271.82,271.82,6158.0
2020-08-05 10:50:00,271.76,272.1,271.36,271.86,11492.0,271.76,272.1,271.36,271.86,11492.0
2020-08-05 10:55:00,271.96,272.86,271.9,272.86,21712.0,271.96,272.86,271.9,272.86,21712.0
2020-08-05 11:00:00,272.63,273.41,272.47,273.31,4650.0,272.63,273.41,272.47,273.31,4650.0
2020-08-05 11:05:00,273.28,274.04,273.27,273.97,4361.0,273.28,274.04,273.27,273.97,4361.0
2020-08-05 11:10:00,274.1,274.18,273.66,273.8,4228.0,274.1,274.18,273.66,273.8,4228.0
2020-08-05 11:15:00,273.79,273.92,273.54,273.66,2200.0,273.79,273.92,273.54,273.66,2200.0
2020-08-05 11:20:00,273.73,273.92,273.21,273.21,3400.0,273.73,273.92,273.21,273.21,3400.0
2020-08-05 11:25:00,273.22,273.48,272.95,273.48,3604.0,273.22,273.48,272.95,273.48,3604.0
2020-08-05 11:30:00,273.24,273.24,272.28,272.65,8870.0,273.24,273.24,272.28,272.65,8870.0
2020-08-05 11:35:00,272.75,273.14,272.56,272.57,4397.0,272.75,273.14,272.56,272.57,4397.0
2020-08-05 11:40:00,272.56,272.81,272.01,272.27,2617.0,272.56,272.81,272.01,272.27,2617.0
2020-08-05 11:45:00,272.43,272.43,271.88,271.88,1722.0,272.43,272.43,271.88,271.88,1722.0
2020-08-05 11:50:00,272.03,272.04,271.68,271.68,3742.0,272.03,272.04,271.68,271.68,3742.0
2020-08-05 11:55:00,271.75,271.89,271.45,271.46,3648.0,271.75,271.89,271.45,271.46,3648.0
2020-08-05 12:00:00,271.43,272.19,271.37,272.19,5264.0,271.43,272.19,271.37,272.19,5264.0
2020-08-05 12:05:00,272.31,272.35,272.02,272.2,3166.0,272.31,272.35,272.02,272.2,3166.0
2020-08-05 12:10:00,272.19,272.5,271.92,272.32,4921.0,272.19,272.5,271.92,272.32,4921.0
2020-08-05 12:15:00,272.4,273.24,272.4,273.24,12941.0,272.4,273.24,272.4,273.24,12941.0
2020-08-05 12:20:00,273.12,273.12,272.63,272.74,3879.0,273.12,273.12,272.63,272.74,3879.0
2020-08-05 12:25:00,272.72,272.97,272.37,272.53,4326.0,272.72,272.97,272.37,272.53,4326.0
2020-08-05 12:30:00,272.46,272.6,272.22,272.37,4015.0,272.46,272.6,272.22,272.37,4015.0
2020-08-05 12:35:00,272.37,272.4,272.08,272.27,4187.0,272.37,272.4,272.08,272.27,4187.0
2020-08-05 12:40:00,272.24,272.36,271.9,272.03,7264.0,272.24,272.36,271.9,272.03,7264.0
2020-08-05 12:45:00,272.04,272.11,271.81,271.81,3224.0,272.04,272.11,271.81,271.81,3224.0
2020-08-05 12:50:00,271.81,271.83,271.54,271.73,9065.0,271.81,271.83,271.54,271.73,9065.0
2020-08-05 12:55:00,271.73,272.2,271.73,272.16,6095.0,271.73,272.2,271.73,272.16,6095.0
2020-08-05 13:00:00,272.1,272.79,272.1,272.32,15930.0,272.1,272.79,272.1,272.32,15930.0
2020-08-05 13:05:00,272.29,272.33,271.72,272.04,12238.0,272.29,272.33,271.72,272.04,12238.0
2020-08-05 13:10:00,272.09,272.15,271.96,272.07,4231.0,272.09,272.15,271.96,272.07,4231.0
2020-08-05 13:15:00,272.02,272.08,271.4,271.46,6377.0,272.02,272.08,271.4,271.46,6377.0
2020-08-05 13:20:00,271.38,271.59,271.38,271.49,5683.0,271.38,271.59,271.38,271.49,5683.0
2020-08-05 13:25:00,271.57,271.75,271.45,271.7,4603.0,271.57,271.75,271.45,271.7,4603.0
2020-08-05 13:30:00,271.65,271.72,271.44,271.59,4380.0,271.65,271.72,271.44,271.59,4380.0
2020-08-05 13:35:00,271.64,271.85,271.61,271.69,3677.0,271.64,271.85,271.61,271.69,3677.0
2020-08-05 13:40:00,271.75,271.94,271.75,271.94,4922.0,271.75,271.94,271.75,271.94,4922.0
2020-08-05 13:45:00,271.91,272.06,271.86,271.89,4471.0,271.91,272.06,271.86,271.89,4471.0
2020-08-05 13:50:00,271.91,272.06,271.91,271.93,3550.0,271.91,272.06,271.91,271.93,3550.0
2020-08-05 13:55:00,271.93,271.99,271.65,271.93,4540.0,271.93,271.99,271.65,271.93,4540.0
2020-08-05 14:00:00,272.07,272.3,271.92,271.92,2205.0,272.07,272.3,271.92,271.92,2205.0
2020-08-05 14:05:00,271.96,272.21,271.33,271.33,8786.0,271.96,272.21,271.33,271.33,8786.0
2020-08-05 14:10:00,271.5,271.87,271.5,271.71,4000.0,271.5,271.87,271.5,271.71,4000.0
2020-08-05 14:15:00,271.73,271.99,271.71,271.85,3705.0,271.73,271.99,271.71,271.85,3705.0
2020-08-05 14:20:00,271.84,272.83,271.84,272.48,3933.0,271.84,272.83,271.84,272.48,3933.0
2020-08-05 14:25:00,272.36,272.36,272.11,272.12,4300.0,272.36,272.36,272.11,272.12,4300.0
2020-08-05 14:30:00,272.06,272.08,271.88,272.07,3755.0,272.06,272.08,271.88,272.07,3755.0
2020-08-05 14:35:00,272.09,272.35,272.06,272.23,2928.0,272.09,272.35,272.06,272.23,2928.0
2020-08-05 14:40:00,272.16,272.17,271.73,271.73,3441.0,272.16,272.17,271.73,271.73,3441.0
2020-08-05 14:45:00,271.72,271.73,271.57,271.64,3329.0,271.72,271.73,271.57,271.64,3329.0
2020-08-05 14:50:00,271.73,271.76,271.32,271.52,4136.0,271.73,271.76,271.32,271.52,4136.0
2020-08-05 14:55:00,271.53,272.26,271.38,272.25,7550.0,271.53,272.26,271.38,272.25,7550.0
2020-08-05 15:00:00,272.19,272.19,271.82,272.0,7969.0,272.19,272.19,271.82,272.0,7969.0
2020-08-05 15:05:00,271.93,272.04,271.59,271.59,6000.0,271.93,272.04,271.59,271.59,6000.0
2020-08-05 15:10:00,271.67,271.88,271.6,271.78,12048.0,271.67,271.88,271.6,271.78,12048.0
2020-08-05 15:15:00,271.9,272.52,271.86,272.33,6950.0,271.9,272.52,271.86,272.33,6950.0
2020-08-05 15:20:00,272.38,272.87,272.34,272.85,10725.0,272.38,272.87,272.34,272.85,10725.0
2020-08-05 15:25:00,272.83,272.83,272.16,272.43,15811.0,272.83,272.83,272.16,272.43,15811.0
2020-08-05 15:30:00,272.35,272.49,272.0,272.49,14203.0,272.35,272.49,272.0,272.49,14203.0
2020-08-05 15:35:00,272.44,272.6,272.2,272.42,8025.0,272.44,272.6,272.2,272.42,8025.0
2020-08-05 15:40:00,272.46,272.73,271.89,272.03,14057.0,272.46,272.73,271.89,272.03,14057.0
2020-08-05 15:45:00,272.03,272.32,271.47,271.47,19729.0,272.03,272.32,271.47,271.47,19729.0
2020-08-05 15:50:00,271.46,272.89,271.32,272.74,57096.0,271.46,272.89,271.32,272.74,57096.0
2020-08-05 15:55:00,272.67,273.4,272.61,273.06,74245.0,272.67,273.4,272.61,273.06,74245.0
2020-08-06 09:30:00,269.3,272.3,269.16,271.0,49311.0,269.3,272.3,269.16,271.0,49311.0
2020-08-06 09:35:00,270.94,272.23,270.19,270.87,12359.0,270.94,272.23,270.19,270.87,12359.0
2020-08-06 09:40:00,270.83,273.32,270.83,272.48,35940.0,270.83,273.32,270.83,272.48,35940.0
2020-08-06 09:45:00,272.75,273.88,272.68,272.68,10113.0,272.75,273.88,272.68,272.68,10113.0
2020-08-06 09:50:00,272.7,272.7,271.57,271.84,6300.0,272.7,272.7,271.57,271.84,6300.0
2020-08-06 09:55:00,271.69,271.95,270.94,271.01,7221.0,271.69,271.95,270.94,271.01,7221.0
2020-08-06 10:00:00,270.97,271.21,270.4,270.67,15624.0,270.97,271.21,270.4,270.67,15624.0
2020-08-06 10:05:00,270.51,271.78,270.51,271.42,12050.0,270.51,271.78,270.51,271.42,12050.0
2020-08-06 10:10:00,271.32,271.89,271.01,271.67,9937.0,271.32,271.89,271.01,271.67,9937.0
2020-08-06 10:15:00,271.76,271.99,271.27,271.29,7500.0,271.76,271.99,271.27,271.29,7500.0
2020-08-06 10:20:00,271.19,271.51,271.0,271.06,5325.0,271.19,271.51,271.0,271.06,5325.0
2020-08-06 10:25:00,271.1,271.22,270.7,271.09,7145.0,271.1,271.22,270.7,271.09,7145.0
2020-08-06 10:30:00,271.19,271.29,270.18,270.18,9300.0,271.19,271.29,270.18,270.18,9300.0
2020-08-06 10:35:00,270.11,270.17,269.72,269.98,14873.0,270.11,270.17,269.72,269.98,14873.0
2020-08-06 10:40:00,269.93,270.09,269.44,269.84,11069.0,269.93,270.09,269.44,269.84,11069.0
2020-08-06 10:45:00,269.87,270.08,269.82,269.97,16168.0,269.87,270.08,269.82,269.97,16168.0
2020-08-06 10:50:00,269.9,270.04,269.61,269.88,14674.0,269.9,270.04,269.61,269.88,14674.0
2020-08-06 10:55:00,270.01,270.75,270.01,270.75,8954.0,270.01,270.75,270.01,270.75,8954.0
2020-08-06 11:00:00,270.57,270.57,270.02,270.39,12408.0,270.57,270.57,270.02,270.39,12408.0
2020-08-06 11:05:00,270.31,271.13,270.31,270.91,8485.0,270.31,271.13,270.31,270.91,8485.0
2020-08-06 11:10:00,270.88,271.18,270.47,270.47,6500.0,270.88,271.18,270.47,270.47,6500.0
2020-08-06 11:15:00,270.49,270.64,270.23,270.51,6448.0,270.49,270.64,270.23,270.51,6448.0
2020-08-06 11:20:00,270.51,270.77,270.0,270.0,9614.0,270.51,270.77,270.0,270.0,9614.0
2020-08-06 11:25:00,269.93,270.13,269.65,269.89,6066.0,269.93,270.13,269.65,269.89,6066.0
2020-08-06 11:30:00,270.01,270.18,269.49,270.09,9425.0,270.01,270.18,269.49,270.09,9425.0
2020-08-06 11:35:00,269.95,270.08,269.59,269.78,5705.0,269.95,270.08,269.59,269.78,5705.0
2020-08-06 11:40:00,269.92,270.22,269.82,269.92,5349.0,269.92,270.22,269.82,269.92,5349.0
2020-08-06 11:45:00,269.9,269.93,269.55,269.55,6850.0,269.9,269.93,269.55,269.55,6850.0
2020-08-06 11:50:00,269.54,269.84,268.81,269.16,13763.0,269.54,269.84,268.81,269.16,13763.0
2020-08-06 11:55:00,269.02,269.12,268.74,268.8,7892.0,269.02,269.12,268.74,268.8,7892.0
2020-08-06 12:00:00,268.86,269.16,268.58,269.16,10725.0,268.86,269.16,268.58,269.16,10725.0
2020-08-06 12:05:00,269.16,269.58,268.98,269.45,4811.0,269.16,269.58,268.98,269.45,4811.0
2020-08-06 12:10:00,269.42,269.9,269.31,269.72,3285.0,269.42,269.9,269.31,269.72,3285.0
2020-08-06 12:15:00,269.81,269.9,269.48,269.5,4676.0,269.81,269.9,269.48,269.5,4676.0
2020-08-06 12:20:00,269.5,270.22,269.5,270.09,4473.0,269.5,270.22,269.5,270.09,4473.0
2020-08-06 12:25:00,270.06,270.64,270.01,270.39,4095.0,270.06,270.64,270.01,270.39,4095.0
2020-08-06 12:30:00,270.34,270.67,270.08,270.67,6160.0,270.34,270.67,270.08,270.67,6160.0
2020-08-06 12:35:00,270.65,270.94,270.53,270.53,4944.0,270.65,270.94,270.53,270.53,4944.0
2020-08-06 12:40:00,270.48,270.98,270.44,270.9,3250.0,270.48,270.98,270.44,270.9,3250.0
2020-08-06 12:45:00,270.88,270.96,270.37,270.6,4397.0,270.88,270.96,270.37,270.6,4397.0
2020-08-06 12:50:00,270.54,270.86,270.53,270.73,5405.0,270.54,270.86,270.53,270.73,5405.0
2020-08-06 12:55:00,270.73,270.93,270.69,270.82,3066.0,270.73,270.93,270.69,270.82,3066.0
2020-08-06 13:00:00,270.73,270.73,270.13,270.6,5411.0,270.73,270.73,270.13,270.6,5411.0
2020-08-06 13:05:00,270.71,270.77,270.25,270.68,3233.0,270.71,270.77,270.25,270.68,3233.0
2020-08-06 13:10:00,270.7,270.73,270.46,270.55,3800.0,270.7,270.73,270.46,270.55,3800.0
2020-08-06 13:15:00,270.55,270.67,270.11,270.32,3133.0,270.55,270.67,270.11,270.32,3133.0
2020-08-06 13:20:00,270.37,270.77,270.3,270.68,3849.0,270.37,270.77,270.3,270.68,3849.0
2020-08-06 13:25:00,270.77,270.92,270.33,270.5,5820.0,270.77,270.92,270.33,270.5,5820.0
2020-08-06 13:30:00,270.58,270.59,270.41,270.41,2081.0,270.58,270.59,270.41,270.41,2081.0
2020-08-06 13:35:00,270.32,270.37,270.16,270.37,2900.0,270.32,270.37,270.16,270.37,2900.0
2020-08-06 13:40:00,270.41,270.47,270.24,270.31,843.0,270.41,270.47,270.24,270.31,843.0
2020-08-06 13:45:00,270.43,270.6,270.34,270.6,2815.0,270.43,270.6,270.34,270.6,2815.0
2020-08-06 13:50:00,270.73,271.12,270.69,271.06,9763.0,270.73,271.12,270.69,271.06,9763.0
2020-08-06 13:55:00,271.07,271.12,270.93,271.12,1825.0,271.07,271.12,270.93,271.12,1825.0
2020-08-06 14:00:00,271.12,271.33,270.88,270.91,2800.0,271.12,271.33,270.88,270.91,2800.0
2020-08-06 14:05:00,271.23,271.45,271.15,271.45,2666.0,271.23,271.45,271.15,271.45,2666.0
2020-08-06 14:10:00,271.37,271.64,271.34,271.64,4150.0,271.37,271.64,271.34,271.64,4150.0
2020-08-06 14:15:00,271.52,271.58,271.21,271.22,2604.0,271.52,271.58,271.21,271.22,2604.0
2020-08-06 14:20:00,271.32,271.35,271.02,271.2,9283.0,271.32,271.35,271.02,271.2,9283.0
2020-08-06 14:25:00,271.16,271.38,270.95,270.97,3611.0,271.16,271.38,270.95,270.97,3611.0
2020-08-06 14:30:00,270.97,271.43,270.97,271.13,4496.0,270.97,271.43,270.97,271.13,4496.0
2020-08-06 14:35:00,271.18,271.3,271.01,271.06,5661.0,271.18,271.3,271.01,271.06,5661.0
2020-08-06 14:40:00,271.04,271.5,270.98,271.31,12521.0,271.04,271.5,270.98,271.31,12521.0
2020-08-06 14:45:00,271.36,271.72,271.35,271.72,4260.0,271.36,271.72,271.35,271.72,4260.0
2020-08-06 14:50:00,271.75,271.92,271.54,271.71,6151.0,271.75,271.92,271.54,271.71,6151.0
2020-08-06 14:55:00,271.76,272.12,271.72,272.04,3888.0,271.76,272.12,271.72,272.04,3888.0
2020-08-06 15:00:00,272.1,272.19,271.83,271.93,3742.0,272.1,272.19,271.83,271.93,3742.0
2020-08-06 15:05:00,271.82,271.98,271.68,271.97,4564.0,271.82,271.98,271.68,271.97,4564.0
2020-08-06 15:10:00,271.99,272.44,271.99,272.33,6893.0,271.99,272.44,271.99,272.33,6893.0
2020-08-06 15:15:00,272.35,272.79,272.29,272.57,10335.0,272.35,272.79,272.29,272.57,10335.0
2020-08-06 15:20:00,272.55,272.74,272.33,272.58,9992.0,272.55,272.74,272.33,272.58,9992.0
2020-08-06 15:25:00,272.59,272.9,272.46,272.9,7733.0,272.59,272.9,272.46,272.9,7733.0
2020-08-06 15:30:00,272.86,273.29,272.4,272.48,16259.0,272.86,273.29,272.4,272.48,16259.0
2020-08-06 15:35:00,272.39,272.93,272.39,272.9,8004.0,272.39,272.93,272.39,272.9,8004.0
2020-08-06 15:40:00,272.84,272.84,272.51,272.52,9625.0,272.84,272.84,272.51,272.52,9625.0
2020-08-06 15:45:00,272.64,272.85,272.41,272.41,9925.0,272.64,272.85,272.41,272.41,9925.0
2020-08-06 15:50:00,272.33,273.05,272.31,272.83,22628.0,272.33,273.05,272.31,272.83,22628.0
2020-08-06 15:55:00,272.83,273.35,272.63,273.34,37928.0,272.83,273.35,272.63,273.34,37928.0
2020-08-07 09:30:00,273.4,274.67,273.33,273.65,13588.0,273.4,274.67,273.33,273.65,13588.0
2020-08-07 09:35:00,274.25,274.5,273.4,274.39,4175.0,274.25,274.5,273.4,274.39,4175.0
2020-08-07 09:40:00,274.6,275.56,274.58,275.21,9607.0,274.6,275.56,274.58,275.21,9607.0
2020-08-07 09:45:00,275.17,276.14,274.92,275.73,10232.0,275.17,276.14,274.92,275.73,10232.0
2020-08-07 09:50:00,275.7,275.92,275.25,275.32,8998.0,275.7,275.92,275.25,275.32,8998.0
2020-08-07 09:55:00,275.62,276.04,275.16,275.59,10221.0,275.62,276.04,275.16,275.59,10221.0
2020-08-07 10:00:00,275.83,276.24,274.8,275.28,15445.0,275.83,276.24,274.8,275.28,15445.0
2020-08-07 10:05:00,274.98,275.62,274.88,275.17,11630.0,274.98,275.62,274.88,275.17,11630.0
2020-08-07 10:10:00,275.02,276.0,275.02,275.83,8194.0,275.02,276.0,275.02,275.83,8194.0
2020-08-07 10:15:00,275.87,276.97,275.77,276.94,12261.0,275.87,276.97,275.77,276.94,12261.0
2020-08-07 10:20:00,276.93,277.2,276.65,276.65,8439.0,276.93,277.2,276.65,276.65,8439.0
2020-08-07 10:25:00,276.72,277.05,276.29,277.03,8573.0,276.72,277.05,276.29,277.03,8573.0
2020-08-07 10:30:00,277.04,277.18,276.69,277.02,9871.0,277.04,277.18,276.69,277.02,9871.0
2020-08-07 10:35:00,277.19,277.2,276.03,276.03,16236.0,277.19,277.2,276.03,276.03,16236.0
2020-08-07 10:40:00,276.16,276.16,275.53,275.66,6594.0,276.16,276.16,275.53,275.66,6594.0
2020-08-07 10:45:00,275.71,275.92,275.54,275.92,4316.0,275.71,275.92,275.54,275.92,4316.0
2020-08-07 10:50:00,275.93,276.04,275.51,275.78,8586.0,275.93,276.04,275.51,275.78,8586.0
2020-08-07 10:55:00,275.8,275.8,275.15,275.24,4958.0,275.8,275.8,275.15,275.24,4958.0
2020-08-07 11:00:00,275.33,275.39,274.77,274.81,4880.0,275.33,275.39,274.77,274.81,4880.0
2020-08-07 11:05:00,274.93,275.34,274.66,275.15,8130.0,274.93,275.34,274.66,275.15,8130.0
2020-08-07 11:10:00,275.08,275.29,274.8,274.98,6060.0,275.08,275.29,274.8,274.98,6060.0
2020-08-07 11:15:00,274.91,275.03,274.53,274.76,12938.0,274.91,275.03,274.53,274.76,12938.0
2020-08-07 11:20:00,274.81,275.15,274.81,275.1,4217.0,274.81,275.15,274.81,275.1,4217.0
2020-08-07 11:25:00,275.13,275.17,274.7,274.76,2750.0,275.13,275.17,274.7,274.76,2750.0
2020-08-07 11:30:00,274.69,274.85,274.56,274.69,2625.0,274.69,274.85,274.56,274.69,2625.0
2020-08-07 11:35:00,274.82,274.9,274.61,274.89,1283.0,274.82,274.9,274.61,274.89,1283.0
2020-08-07 11:40:00,274.68,274.68,274.17,274.5,5385.0,274.68,274.68,274.17,274.5,5385.0
2020-08-07 11:45:00,274.4,274.93,274.4,274.65,7064.0,274.4,274.93,274.4,274.65,7064.0
2020-08-07 11:50:00,274.65,274.65,274.35,274.39,2618.0,274.65,274.65,274.35,274.39,2618.0
2020-08-07 11:55:00,274.45,274.45,274.13,274.17,6800.0,274.45,274.45,274.13,274.17,6800.0
2020-08-07 12:00:00,274.17,274.45,273.98,274.41,3538.0,274.17,274.45,273.98,274.41,3538.0
2020-08-07 12:05:00,274.31,274.31,273.77,273.98,2565.0,274.31,274.31,273.77,273.98,2565.0
2020-08-07 12:10:00,273.99,274.06,273.82,273.82,1400.0,273.99,274.06,273.82,273.82,1400.0
2020-08-07 12:15:00,273.86,274.01,273.5,273.68,3409.0,273.86,274.01,273.5,273.68,3409.0
2020-08-07 12:20:00,273.6,273.91,273.49,273.91,4933.0,273.6,273.91,273.49,273.91,4933.0
2020-08-07 12:25:00,273.93,274.41,273.93,274.23,5542.0,273.93,274.41,273.93,274.23,5542.0
2020-08-07 12:30:00,274.22,274.22,273.91,274.07,2710.0,274.22,274.22,273.91,274.07,2710.0
2020-08-07 12:35:00,274.2,274.49,274.16,274.16,2100.0,274.2,274.49,274.16,274.16,2100.0
2020-08-07 12:40:00,274.24,274.24,273.91,273.93,5100.0,274.24,274.24,273.91,273.93,5100.0
2020-08-07 12:45:00,273.93,274.15,273.39,273.54,6100.0,273.93,274.15,273.39,273.54,6100.0
2020-08-07 12:50:00,273.5,273.71,273.14,273.19,4398.0,273.5,273.71,273.14,273.19,4398.0
2020-08-07 12:55:00,273.2,273.75,273.2,273.49,5019.0,273.2,273.75,273.2,273.49,5019.0
2020-08-07 13:00:00,273.47,273.47,272.59,272.67,4895.0,273.47,273.47,272.59,272.67,4895.0
2020-08-07 13:05:00,272.87,272.87,272.5,272.51,6500.0,272.87,272.87,272.5,272.51,6500.0
2020-08-07 13:10:00,272.33,272.39,271.84,272.01,6907.0,272.33,272.39,271.84,272.01,6907.0
2020-08-07 13:15:00,272.01,272.29,271.74,271.74,5798.0,272.01,272.29,271.74,271.74,5798.0
2020-08-07 13:20:00,271.72,271.83,271.51,271.61,6541.0,271.72,271.83,271.51,271.61,6541.0
2020-08-07 13:25:00,271.72,272.4,271.67,272.4,3700.0,271.72,272.4,271.67,272.4,3700.0
2020-08-07 13:30:00,272.28,272.47,272.17,272.38,3398.0,272.28,272.47,272.17,272.38,3398.0
2020-08-07 13:35:00,272.65,272.74,272.19,272.41,4677.0,272.65,272.74,272.19,272.41,4677.0
2020-08-07 13:40:00,272.59,272.59,272.19,272.19,1927.0,272.59,272.59,272.19,272.19,1927.0
2020-08-07 13:45:00,272.03,272.13,271.66,271.69,2115.0,272.03,272.13,271.66,271.69,2115.0
2020-08-07 13:50:00,271.56,271.72,271.25,271.44,2810.0,271.56,271.72,271.25,271.44,2810.0
2020-08-07 13:55:00,271.54,271.63,271.08,271.14,2648.0,271.54,271.63,271.08,271.14,2648.0
2020-08-07 14:00:00,271.14,271.87,271.14,271.37,3823.0,271.14,271.87,271.14,271.37,3823.0
2020-08-07 14:05:00,271.37,271.42,270.53,270.73,6931.0,271.37,271.42,270.53,270.73,6931.0
2020-08-07 14:10:00,270.72,271.03,270.69,270.81,3690.0,270.72,271.03,270.69,270.81,3690.0
2020-08-07 14:15:00,270.65,270.81,270.21,270.4,9023.0,270.65,270.81,270.21,270.4,9023.0
2020-08-07 14:20:00,270.5,270.5,269.95,270.11,5966.0,270.5,270.5,269.95,270.11,5966.0
2020-08-07 14:25:00,270.05,270.42,270.03,270.34,6860.0,270.05,270.42,270.03,270.34,6860.0
2020-08-07 14:30:00,270.29,270.48,270.06,270.22,5873.0,270.29,270.48,270.06,270.22,5873.0
2020-08-07 14:35:00,270.22,270.45,270.08,270.19,5065.0,270.22,270.45,270.08,270.19,5065.0
2020-08-07 14:40:00,270.22,270.39,270.0,270.35,6167.0,270.22,270.39,270.0,270.35,6167.0
2020-08-07 14:45:00,270.29,270.95,270.27,270.85,2235.0,270.29,270.95,270.27,270.85,2235.0
2020-08-07 14:50:00,270.75,271.13,270.75,270.91,1997.0,270.75,271.13,270.75,270.91,1997.0
2020-08-07 14:55:00,270.98,271.13,270.54,270.81,7518.0,270.98,271.13,270.54,270.81,7518.0
2020-08-07 15:00:00,270.7,271.53,270.61,271.45,6166.0,270.7,271.53,270.61,271.45,6166.0
2020-08-07 15:05:00,271.47,271.47,271.0,271.22,3316.0,271.47,271.47,271.0,271.22,3316.0
2020-08-07 15:10:00,271.25,271.29,270.97,271.17,10353.0,271.25,271.29,270.97,271.17,10353.0
2020-08-07 15:15:00,271.24,271.78,271.24,271.72,6115.0,271.24,271.78,271.24,271.72,6115.0
2020-08-07 15:20:00,271.76,271.85,271.41,271.64,5692.0,271.76,271.85,271.41,271.64,5692.0
2020-08-07 15:25:00,271.64,271.92,271.06,271.26,4462.0,271.64,271.92,271.06,271.26,4462.0
2020-08-07 15:30:00,271.33,271.77,271.31,271.68,8547.0,271.33,271.77,271.31,271.68,8547.0
2020-08-07 15:35:00,271.59,272.2,271.44,272.04,6666.0,271.59,272.2,271.44,272.04,6666.0
2020-08-07 15:40:00,272.04,272.49,271.79,272.49,10545.0,272.04,272.49,271.79,272.49,10545.0
2020-08-07 15:45:00,272.6,272.82,272.38,272.74,12117.0,272.6,272.82,272.38,272.74,12117.0
2020-08-07 15:50:00,272.85,273.37,272.66,273.17,23351.0,272.85,273.37,272.66,273.17,23351.0
2020-08-07 15:55:00,273.14,273.44,272.8,272.82,44816.0,273.14,273.44,272.8,272.82,44816.0
2020-08-10 09:30:00,271.58,272.29,269.01,269.47,32997.0,271.58,272.29,269.01,269.47,32997.0
2020-08-10 09:35:00,269.21,270.97,269.21,270.55,13087.0,269.21,270.97,269.21,270.55,13087.0
2020-08-10 09:40:00,270.31,271.33,270.31,270.44,5780.0,270.31,271.33,270.31,270.44,5780.0
2020-08-10 09:45:00,270.27,270.86,269.8,270.78,5901.0,270.27,270.86,269.8,270.78,5901.0
2020-08-10 09:50:00,271.12,271.39,270.63,271.34,9037.0,271.12,271.39,270.63,271.34,9037.0
2020-08-10 09:55:00,271.35,271.6,270.46,271.15,10214.0,271.35,271.6,270.46,271.15,10214.0
2020-08-10 10:00:00,271.18,271.47,270.24,270.24,9659.0,271.18,271.47,270.24,270.24,9659.0
2020-08-10 10:05:00,270.2,270.2,269.57,269.76,7284.0,270.2,270.2,269.57,269.76,7284.0
2020-08-10 10:10:00,269.68,269.85,269.16,269.16,7849.0,269.68,269.85,269.16,269.16,7849.0
2020-08-10 10:15:00,269.34,269.72,269.16,269.16,6320.0,269.34,269.72,269.16,269.16,6320.0
2020-08-10 10:20:00,269.2,269.29,268.57,268.73,10076.0,269.2,269.29,268.57,268.73,10076.0
2020-08-10 10:25:00,268.99,269.07,268.61,268.96,5375.0,268.99,269.07,268.61,268.96,5375.0
2020-08-10 10:30:00,268.9,269.04,268.58,268.67,4539.0,268.9,269.04,268.58,268.67,4539.0
2020-08-10 10:35:00,268.79,268.93,267.8,267.81,8555.0,268.79,268.93,267.8,267.81,8555.0
2020-08-10 10:40:00,267.75,267.93,267.17,267.2,8118.0,267.75,267.93,267.17,267.2,8118.0
2020-08-10 10:45:00,267.3,267.41,266.32,266.67,9329.0,267.3,267.41,266.32,266.67,9329.0
2020-08-10 10:50:00,266.64,266.64,265.84,266.58,22225.0,266.64,266.64,265.84,266.58,22225.0
2020-08-10 10:55:00,266.15,266.33,265.63,266.06,6386.0,266.15,266.33,265.63,266.06,6386.0
2020-08-10 11:00:00,266.17,266.44,265.76,266.12,17642.0,266.17,266.44,265.76,266.12,17642.0
2020-08-10 11:05:00,266.21,266.29,265.44,265.47,5869.0,266.21,266.29,265.44,265.47,5869.0
2020-08-10 11:10:00,265.44,265.87,265.4,265.51,4147.0,265.44,265.87,265.4,265.51,4147.0
2020-08-10 11:15:00,265.55,265.92,265.25,265.25,5403.0,265.55,265.92,265.25,265.25,5403.0
2020-08-10 11:20:00,265.16,266.27,265.09,265.77,12363.0,265.16,266.27,265.09,265.77,12363.0
2020-08-10 11:25:00,265.84,266.51,265.75,266.37,4350.0,265.84,266.51,265.75,266.37,4350.0
2020-08-10 11:30:00,266.36,266.72,265.96,266.38,6643.0,266.36,266.72,265.96,266.38,6643.0
2020-08-10 11:35:00,266.51,267.09,266.51,266.81,3668.0,266.51,267.09,266.51,266.81,3668.0
2020-08-10 11:40:00,266.79,266.81,266.13,266.25,4004.0,266.79,266.81,266.13,266.25,4004.0
2020-08-10 11:45:00,266.13,266.39,265.92,266.33,8006.0,266.13,266.39,265.92,266.33,8006.0
2020-08-10 11:50:00,266.36,267.13,266.35,266.84,5725.0,266.36,267.13,266.35,266.84,5725.0
2020-08-10 11:55:00,266.79,266.98,266.64,266.64,4712.0,266.79,266.98,266.64,266.64,4712.0
2020-08-10 12:00:00,266.67,266.79,266.15,266.32,5059.0,266.67,266.79,266.15,266.32,5059.0
2020-08-10 12:05:00,266.24,266.6,266.03,266.53,4006.0,266.24,266.6,266.03,266.53,4006.0
2020-08-10 12:10:00,266.4,266.46,265.92,265.99,9079.0,266.4,266.46,265.92,265.99,9079.0
2020-08-10 12:15:00,266.13,266.46,266.03,266.27,5645.0,266.13,266.46,266.03,266.27,5645.0
2020-08-10 12:20:00,266.24,266.24,265.94,266.03,13796.0,266.24,266.24,265.94,266.03,13796.0
2020-08-10 12:25:00,266.06,266.15,265.57,265.6,8820.0,266.06,266.15,265.57,265.6,8820.0
2020-08-10 12:30:00,265.64,265.72,265.13,265.33,7438.0,265.64,265.72,265.13,265.33,7438.0
2020-08-10 12:35:00,265.54,265.94,265.5,265.75,5838.0,265.54,265.94,265.5,265.75,5838.0
2020-08-10 12:40:00,265.67,266.46,265.64,266.38,6702.0,265.67,266.46,265.64,266.38,6702.0
2020-08-10 12:45:00,266.38,266.85,266.38,266.61,4186.0,266.38,266.85,266.38,266.61,4186.0
2020-08-10 12:50:00,266.66,266.91,266.34,266.54,3463.0,266.66,266.91,266.34,266.54,3463.0
2020-08-10 12:55:00,266.57,266.74,266.54,266.62,3005.0,266.57,266.74,266.54,266.62,3005.0
2020-08-10 13:00:00,266.71,266.92,266.6,266.78,3699.0,266.71,266.92,266.6,266.78,3699.0
2020-08-10 13:05:00,266.82,267.21,266.74,267.04,4073.0,266.82,267.21,266.74,267.04,4073.0
2020-08-10 13:10:00,266.9,267.2,266.75,266.75,3298.0,266.9,267.2,266.75,266.75,3298.0
2020-08-10 13:15:00,266.72,266.89,266.43,266.87,5544.0,266.72,266.89,266.43,266.87,5544.0
2020-08-10 13:20:00,266.78,267.06,266.68,266.96,2214.0,266.78,267.06,266.68,266.96,2214.0
2020-08-10 13:25:00,267.01,267.18,266.71,266.76,3991.0,267.01,267.18,266.71,266.76,3991.0
2020-08-10 13:30:00,266.93,266.93,266.36,266.41,4988.0,266.93,266.93,266.36,266.41,4988.0
2020-08-10 13:35:00,266.37,266.61,266.29,266.47,4704.0,266.37,266.61,266.29,266.47,4704.0
2020-08-10 13:40:00,266.56,266.56,266.12,266.18,3134.0,266.56,266.56,266.12,266.18,3134.0
2020-08-10 13:45:00,266.14,266.21,265.95,266.07,4940.0,266.14,266.21,265.95,266.07,4940.0
2020-08-10 13:50:00,266.0,266.0,265.7,265.79,4925.0,266.0,266.0,265.7,265.79,4925.0
2020-08-10 13:55:00,265.81,266.42,265.81,266.33,5155.0,265.81,266.42,265.81,266.33,5155.0
2020-08-10 14:00:00,266.33,266.74,266.21,266.65,5606.0,266.33,266.74,266.21,266.65,5606.0
2020-08-10 14:05:00,266.68,266.87,266.61,266.78,4066.0,266.68,266.87,266.61,266.78,4066.0
2020-08-10 14:10:00,266.58,266.64,266.21,266.55,3587.0,266.58,266.64,266.21,266.55,3587.0
2020-08-10 14:15:00,266.52,266.76,266.34,266.39,4238.0,266.52,266.76,266.34,266.39,4238.0
2020-08-10 14:20:00,266.46,266.78,266.34,266.78,2879.0,266.46,266.78,266.34,266.78,2879.0
2020-08-10 14:25:00,266.82,266.9,266.41,266.88,3617.0,266.82,266.9,266.41,266.88,3617.0
2020-08-10 14:30:00,266.88,266.95,266.55,266.89,2935.0,266.88,266.95,266.55,266.89,2935.0
2020-08-10 14:35:00,266.91,267.24,266.91,267.04,5140.0,266.91,267.24,266.91,267.04,5140.0
2020-08-10 14:40:00,267.29,267.48,267.17,267.17,3918.0,267.29,267.48,267.17,267.17,3918.0
2020-08-10 14:45:00,267.18,267.19,266.54,266.72,5237.0,267.18,267.19,266.54,266.72,5237.0
2020-08-10 14:50:00,266.72,267.05,266.72,267.05,9395.0,266.72,267.05,266.72,267.05,9395.0
2020-08-10 14:55:00,267.15,267.68,267.09,267.68,6137.0,267.15,267.68,267.09,267.68,6137.0
2020-08-10 15:00:00,267.72,268.08,267.53,267.73,8288.0,267.72,268.08,267.53,267.73,8288.0
2020-08-10 15:05:00,267.69,268.06,267.3,267.98,11213.0,267.69,268.06,267.3,267.98,11213.0
2020-08-10 15:10:00,268.12,268.5,268.01,268.1,6103.0,268.12,268.5,268.01,268.1,6103.0
2020-08-10 15:15:00,268.13,268.36,267.78,267.97,9699.0,268.13,268.36,267.78,267.97,9699.0
2020-08-10 15:20:00,268.03,268.3,267.75,267.85,7512.0,268.03,268.3,267.75,267.85,7512.0
2020-08-10 15:25:00,267.95,268.06,267.55,267.58,6944.0,267.95,268.06,267.55,267.58,6944.0
2020-08-10 15:30:00,267.58,268.06,267.56,267.73,24289.0,267.58,268.06,267.56,267.73,24289.0
2020-08-10 15:35:00,267.77,268.07,267.48,267.76,10678.0,267.77,268.07,267.48,267.76,10678.0
2020-08-10 15:40:00,267.71,267.81,267.24,267.31,12905.0,267.71,267.81,267.24,267.31,12905.0
2020-08-10 15:45:00,267.36,267.54,267.15,267.31,15573.0,267.36,267.54,267.15,267.31,15573.0
2020-08-10 15:50:00,267.34,268.94,267.0,268.77,56197.0,267.34,268.94,267.0,268.77,56197.0
2020-08-10 15:55:00,268.77,268.86,268.38,268.73,52004.0,268.77,268.86,268.38,268.73,52004.0
2020-08-11 09:30:00,266.86,267.99,263.81,264.01,34876.0,266.86,267.99,263.81,264.01,34876.0
2020-08-11 09:35:00,263.81,263.93,262.33,263.8,22245.0,263.81,263.93,262.33,263.8,22245.0
2020-08-11 09:40:00,263.69,264.39,262.36,263.6,20419.0,263.69,264.39,262.36,263.6,20419.0
2020-08-11 09:45:00,263.87,265.35,263.63,264.76,17751.0,263.87,265.35,263.63,264.76,17751.0
2020-08-11 09:50:00,265.0,265.36,264.06,265.21,11225.0,265.0,265.36,264.06,265.21,11225.0
2020-08-11 09:55:00,265.21,265.52,264.65,264.86,18652.0,265.21,265.52,264.65,264.86,18652.0
2020-08-11 10:00:00,264.91,265.75,264.9,265.29,24101.0,264.91,265.75,264.9,265.29,24101.0
2020-08-11 10:05:00,265.19,266.3,265.0,266.12,9572.0,265.19,266.3,265.0,266.12,9572.0
2020-08-11 10:10:00,266.36,266.5,265.58,266.0,13229.0,266.36,266.5,265.58,266.0,13229.0
2020-08-11 10:15:00,266.03,266.67,265.93,266.67,11567.0,266.03,266.67,265.93,266.67,11567.0
2020-08-11 10:20:00,266.57,266.9,266.29,266.89,10477.0,266.57,266.9,266.29,266.89,10477.0
2020-08-11 10:25:00,267.21,267.21,266.17,266.18,9055.0,267.21,267.21,266.17,266.18,9055.0
2020-08-11 10:30:00,266.31,266.5,265.55,265.73,21393.0,266.31,266.5,265.55,265.73,21393.0
2020-08-11 10:35:00,265.7,266.49,265.52,266.49,23925.0,265.7,266.49,265.52,266.49,23925.0
2020-08-11 10:40:00,266.36,266.55,266.08,266.47,11954.0,266.36,266.55,266.08,266.47,11954.0
2020-08-11 10:45:00,266.5,266.55,265.98,266.13,23129.0,266.5,266.55,265.98,266.13,23129.0
2020-08-11 10:50:00,266.32,266.38,265.75,266.15,6552.0,266.32,266.38,265.75,266.15,6552.0
2020-08-11 10:55:00,266.27,266.5,266.04,266.1,6971.0,266.27,266.5,266.04,266.1,6971.0
2020-08-11 11:00:00,266.12,266.54,266.04,266.39,13680.0,266.12,266.54,266.04,266.39,13680.0
2020-08-11 11:05:00,266.5,266.5,266.02,266.42,4782.0,266.5,266.5,266.02,266.42,4782.0
2020-08-11 11:10:00,266.48,266.5,266.12,266.38,8273.0,266.48,266.5,266.12,266.38,8273.0
2020-08-11 11:15:00,266.26,266.33,265.58,265.66,7305.0,266.26,266.33,265.58,265.66,7305.0
2020-08-11 11:20:00,265.8,266.13,265.78,266.11,6062.0,265.8,266.13,265.78,266.11,6062.0
2020-08-11 11:25:00,266.08,266.55,265.8,266.43,18530.0,266.08,266.55,265.8,266.43,18530.0
2020-08-11 11:30:00,266.43,266.5,265.56,265.75,8826.0,266.43,266.5,265.56,265.75,8826.0
2020-08-11 11:35:00,265.89,266.07,265.7,265.75,12013.0,265.89,266.07,265.7,265.75,12013.0
2020-08-11 11:40:00,265.84,265.96,265.72,265.91,8607.0,265.84,265.96,265.72,265.91,8607.0
2020-08-11 11:45:00,265.96,266.38,265.83,266.38,2600.0,265.96,266.38,265.83,266.38,2600.0
2020-08-11 11:50:00,266.34,266.34,265.98,266.05,4537.0,266.34,266.34,265.98,266.05,4537.0
2020-08-11 11:55:00,266.01,266.2,265.92,266.13,6151.0,266.01,266.2,265.92,266.13,6151.0
2020-08-11 12:00:00,266.23,266.23,264.85,264.9,17599.0,266.23,266.23,264.85,264.9,17599.0
2020-08-11 12:05:00,264.91,264.91,264.48,264.76,8302.0,264.91,264.91,264.48,264.76,8302.0
2020-08-11 12:10:00,264.85,265.23,264.84,265.23,2142.0,264.85,265.23,264.84,265.23,2142.0
2020-08-11 12:15:00,265.47,265.59,265.41,265.42,2100.0,265.47,265.59,265.41,265.42,2100.0
2020-08-11 12:20:00,265.34,265.68,265.17,265.52,2952.0,265.34,265.68,265.17,265.52,2952.0
2020-08-11 12:25:00,265.56,265.56,265.22,265.29,1728.0,265.56,265.56,265.22,265.29,1728.0
2020-08-11 12:30:00,265.27,265.39,265.23,265.39,1773.0,265.27,265.39,265.23,265.39,1773.0
2020-08-11 12:35:00,265.38,265.78,265.26,265.78,3030.0,265.38,265.78,265.26,265.78,3030.0
2020-08-11 12:40:00,265.77,266.36,265.72,266.31,5097.0,265.77,266.36,265.72,266.31,5097.0
2020-08-11 12:45:00,266.36,266.5,266.22,266.26,5070.0,266.36,266.5,266.22,266.26,5070.0
2020-08-11 12:50:00,266.39,266.64,266.35,266.52,4035.0,266.39,266.64,266.35,266.52,4035.0
2020-08-11 12:55:00,266.52,266.83,266.38,266.38,19038.0,266.52,266.83,266.38,266.38,19038.0
2020-08-11 13:00:00,266.41,266.46,265.8,265.8,5848.0,266.41,266.46,265.8,265.8,5848.0
2020-08-11 13:05:00,265.79,265.83,265.5,265.56,6907.0,265.79,265.83,265.5,265.56,6907.0
2020-08-11 13:10:00,265.49,265.58,265.15,265.21,2400.0,265.49,265.58,265.15,265.21,2400.0
2020-08-11 13:15:00,265.28,265.29,264.51,264.63,4096.0,265.28,265.29,264.51,264.63,4096.0
2020-08-11 13:20:00,264.69,265.59,264.56,265.59,3428.0,264.69,265.59,264.56,265.59,3428.0
2020-08-11 13:25:00,265.78,265.78,265.04,265.2,4159.0,265.78,265.78,265.04,265.2,4159.0
2020-08-11 13:30:00,265.15,265.17,264.36,264.47,4509.0,265.15,265.17,264.36,264.47,4509.0
2020-08-11 13:35:00,264.57,264.57,264.02,264.18,5222.0,264.57,264.57,264.02,264.18,5222.0
2020-08-11 13:40:00,264.12,264.29,263.85,264.29,5370.0,264.12,264.29,263.85,264.29,5370.0
2020-08-11 13:45:00,264.36,264.36,263.87,264.0,5350.0,264.36,264.36,263.87,264.0,5350.0
2020-08-11 13:50:00,264.09,264.15,264.03,264.03,959.0,264.09,264.15,264.03,264.03,959.0
2020-08-11 13:55:00,263.95,264.37,263.89,263.91,2097.0,263.95,264.37,263.89,263.91,2097.0
2020-08-11 14:00:00,263.94,264.38,263.87,264.21,2328.0,263.94,264.38,263.87,264.21,2328.0
2020-08-11 14:05:00,264.29,264.37,264.11,264.11,2711.0,264.29,264.37,264.11,264.11,2711.0
2020-08-11 14:10:00,264.01,264.01,263.44,263.46,6299.0,264.01,264.01,263.44,263.46,6299.0
2020-08-11 14:15:00,263.62,263.86,263.25,263.79,6461.0,263.62,263.86,263.25,263.79,6461.0
2020-08-11 14:20:00,263.71,263.79,263.47,263.7,7913.0,263.71,263.79,263.47,263.7,7913.0
2020-08-11 14:25:00,263.66,263.8,263.33,263.33,6191.0,263.66,263.8,263.33,263.33,6191.0
2020-08-11 14:30:00,263.37,263.61,262.98,263.49,6734.0,263.37,263.61,262.98,263.49,6734.0
2020-08-11 14:35:00,263.45,263.72,263.1,263.15,7234.0,263.45,263.72,263.1,263.15,7234.0
2020-08-11 14:40:00,263.06,263.5,263.06,263.2,5855.0,263.06,263.5,263.06,263.2,5855.0
2020-08-11 14:45:00,263.12,263.41,263.01,263.35,5100.0,263.12,263.41,263.01,263.35,5100.0
2020-08-11 14:50:00,263.43,263.63,263.11,263.63,4448.0,263.43,263.63,263.11,263.63,4448.0
2020-08-11 14:55:00,263.64,264.41,263.56,264.41,8440.0,263.64,264.41,263.56,264.41,8440.0
2020-08-11 15:00:00,264.4,264.76,263.89,263.99,14130.0,264.4,264.76,263.89,263.99,14130.0
2020-08-11 15:05:00,263.99,264.23,263.54,263.91,8352.0,263.99,264.23,263.54,263.91,8352.0
2020-08-11 15:10:00,263.89,264.5,263.87,264.17,12302.0,263.89,264.5,263.87,264.17,12302.0
2020-08-11 15:15:00,264.01,264.01,262.78,263.08,13963.0,264.01,264.01,262.78,263.08,13963.0
2020-08-11 15:20:00,263.03,263.8,262.75,263.08,22266.0,263.03,263.8,262.75,263.08,22266.0
2020-08-11 15:25:00,263.24,264.01,263.23,263.95,7527.0,263.24,264.01,263.23,263.95,7527.0
2020-08-11 15:30:00,263.92,263.92,262.86,262.86,7813.0,263.92,263.92,262.86,262.86,7813.0
2020-08-11 15:35:00,262.81,263.59,262.81,263.17,10121.0,262.81,263.59,262.81,263.17,10121.0
2020-08-11 15:40:00,263.3,263.45,262.7,262.76,16955.0,263.3,263.45,262.7,262.76,16955.0
2020-08-11 15:45:00,262.81,262.85,262.37,262.58,14846.0,262.81,262.85,262.37,262.58,14846.0
2020-08-11 15:50:00,262.57,262.57,261.7,261.96,27480.0,262.57,262.57,261.7,261.96,27480.0
2020-08-11 15:55:00,261.99,262.51,261.3,261.85,72050.0,261.99,262.51,261.3,261.85,72050.0
2020-08-12 09:30:00,263.11,266.24,262.35,265.53,42293.0,263.11,266.24,262.35,265.53,42293.0
2020-08-12 09:35:00,265.46,265.93,264.66,264.93,5568.0,265.46,265.93,264.66,264.93,5568.0
2020-08-12 09:40:00,264.97,266.85,264.97,266.09,15762.0,264.97,266.85,264.97,266.09,15762.0
2020-08-12 09:45:00,266.08,269.18,266.08,268.97,33387.0,266.08,269.18,266.08,268.97,33387.0
2020-08-12 09:50:00,268.96,269.53,268.07,268.92,11448.0,268.96,269.53,268.07,268.92,11448.0
2020-08-12 09:55:00,268.81,268.98,268.42,268.86,6199.0,268.81,268.98,268.42,268.86,6199.0
2020-08-12 10:00:00,268.85,270.25,268.48,269.24,18554.0,268.85,270.25,268.48,269.24,18554.0
2020-08-12 10:05:00,268.93,269.53,268.39,268.66,10602.0,268.93,269.53,268.39,268.66,10602.0
2020-08-12 10:10:00,268.51,269.13,268.01,268.78,6326.0,268.51,269.13,268.01,268.78,6326.0
2020-08-12 10:15:00,268.71,270.07,268.7,269.94,11500.0,268.71,270.07,268.7,269.94,11500.0
2020-08-12 10:20:00,270.0,270.37,269.58,269.78,10386.0,270.0,270.37,269.58,269.78,10386.0
2020-08-12 10:25:00,269.79,270.69,269.55,270.22,12957.0,269.79,270.69,269.55,270.22,12957.0
2020-08-12 10:30:00,270.11,270.53,270.0,270.16,12893.0,270.11,270.53,270.0,270.16,12893.0
2020-08-12 10:35:00,270.29,270.43,269.19,269.34,7588.0,270.29,270.43,269.19,269.34,7588.0
2020-08-12 10:40:00,269.43,270.14,268.93,269.92,8368.0,269.43,270.14,268.93,269.92,8368.0
2020-08-12 10:45:00,269.89,270.26,269.78,269.94,10020.0,269.89,270.26,269.78,269.94,10020.0
2020-08-12 10:50:00,270.01,270.7,269.87,270.08,12216.0,270.01,270.7,269.87,270.08,12216.0
2020-08-12 10:55:00,270.07,270.89,269.92,270.61,12399.0,270.07,270.89,269.92,270.61,12399.0
2020-08-12 11:00:00,270.68,271.11,270.18,270.18,7535.0,270.68,271.11,270.18,270.18,7535.0
2020-08-12 11:05:00,270.31,270.53,269.37,269.72,4516.0,270.31,270.53,269.37,269.72,4516.0
2020-08-12 11:10:00,269.78,270.03,269.58,269.77,7328.0,269.78,270.03,269.58,269.77,7328.0
2020-08-12 11:15:00,269.92,270.35,269.64,270.32,4557.0,269.92,270.35,269.64,270.32,4557.0
2020-08-12 11:20:00,270.42,271.22,270.42,270.99,8690.0,270.42,271.22,270.42,270.99,8690.0
2020-08-12 11:25:00,271.06,271.24,270.06,270.11,8204.0,271.06,271.24,270.06,270.11,8204.0
2020-08-12 11:30:00,270.28,270.82,270.02,270.26,5918.0,270.28,270.82,270.02,270.26,5918.0
2020-08-12 11:35:00,270.15,270.33,269.93,270.13,5383.0,270.15,270.33,269.93,270.13,5383.0
2020-08-12 11:40:00,270.1,270.47,270.1,270.33,5752.0,270.1,270.47,270.1,270.33,5752.0
2020-08-12 11:45:00,270.26,270.66,269.96,269.96,5627.0,270.26,270.66,269.96,269.96,5627.0
2020-08-12 11:50:00,269.89,270.28,269.7,269.88,5657.0,269.89,270.28,269.7,269.88,5657.0
2020-08-12 11:55:00,270.0,270.3,269.99,270.13,2925.0,270.0,270.3,269.99,270.13,2925.0
2020-08-12 12:00:00,270.06,270.22,269.77,269.77,5596.0,270.06,270.22,269.77,269.77,5596.0
2020-08-12 12:05:00,269.9,270.0,269.59,269.73,5641.0,269.9,270.0,269.59,269.73,5641.0
2020-08-12 12:10:00,269.81,269.98,269.28,269.54,5529.0,269.81,269.98,269.28,269.54,5529.0
2020-08-12 12:15:00,269.65,269.65,268.63,268.69,5321.0,269.65,269.65,268.63,268.69,5321.0
2020-08-12 12:20:00,268.63,269.06,268.46,268.58,8551.0,268.63,269.06,268.46,268.58,8551.0
2020-08-12 12:25:00,268.59,268.87,268.14,268.72,9476.0,268.59,268.87,268.14,268.72,9476.0
2020-08-12 12:30:00,268.76,268.77,268.36,268.65,6897.0,268.76,268.77,268.36,268.65,6897.0
2020-08-12 12:35:00,268.7,268.7,268.29,268.42,2835.0,268.7,268.7,268.29,268.42,2835.0
2020-08-12 12:40:00,268.45,268.7,268.3,268.49,2554.0,268.45,268.7,268.3,268.49,2554.0
2020-08-12 12:45:00,268.6,269.06,268.57,268.99,2300.0,268.6,269.06,268.57,268.99,2300.0
2020-08-12 12:50:00,268.92,269.61,268.88,269.53,4291.0,268.92,269.61,268.88,269.53,4291.0
2020-08-12 12:55:00,269.45,269.61,269.32,269.55,2432.0,269.45,269.61,269.32,269.55,2432.0
2020-08-12 13:00:00,269.46,269.74,269.38,269.53,3494.0,269.46,269.74,269.38,269.53,3494.0
2020-08-12 13:05:00,269.57,269.6,269.3,269.3,2527.0,269.57,269.6,269.3,269.3,2527.0
2020-08-12 13:10:00,269.41,269.63,269.09,269.63,7370.0,269.41,269.63,269.09,269.63,7370.0
2020-08-12 13:15:00,269.57,269.97,269.48,269.94,5824.0,269.57,269.97,269.48,269.94,5824.0
2020-08-12 13:20:00,270.02,270.17,269.83,270.16,1648.0,270.02,270.17,269.83,270.16,1648.0
2020-08-12 13:25:00,270.19,270.19,269.56,269.56,2314.0,270.19,270.19,269.56,269.56,2314.0
2020-08-12 13:30:00,269.72,269.94,269.52,269.72,4058.0,269.72,269.94,269.52,269.72,4058.0
2020-08-12 13:35:00,269.71,269.83,269.6,269.71,4360.0,269.71,269.83,269.6,269.71,4360.0
2020-08-12 13:40:00,269.64,270.12,269.6,270.09,2498.0,269.64,270.12,269.6,270.09,2498.0
2020-08-12 13:45:00,270.05,270.24,270.01,270.14,2735.0,270.05,270.24,270.01,270.14,2735.0
2020-08-12 13:50:00,270.23,270.39,270.07,270.17,3988.0,270.23,270.39,270.07,270.17,3988.0
2020-08-12 13:55:00,270.17,270.65,270.05,270.63,5000.0,270.17,270.65,270.05,270.63,5000.0
2020-08-12 14:00:00,270.59,270.94,270.59,270.85,7574.0,270.59,270.94,270.59,270.85,7574.0
2020-08-12 14:05:00,270.94,271.22,270.72,270.73,4370.0,270.94,271.22,270.72,270.73,4370.0
2020-08-12 14:10:00,270.8,270.97,270.68,270.73,2613.0,270.8,270.97,270.68,270.73,2613.0
2020-08-12 14:15:00,270.73,271.11,270.7,270.9,4479.0,270.73,271.11,270.7,270.9,4479.0
2020-08-12 14:20:00,270.99,271.15,270.91,270.99,2300.0,270.99,271.15,270.91,270.99,2300.0
2020-08-12 14:25:00,270.96,270.97,270.79,270.8,2531.0,270.96,270.97,270.79,270.8,2531.0
2020-08-12 14:30:00,270.72,270.84,270.48,270.72,3907.0,270.72,270.84,270.48,270.72,3907.0
2020-08-12 14:35:00,270.77,270.84,270.57,270.57,4330.0,270.77,270.84,270.57,270.57,4330.0
2020-08-12 14:40:00,270.54,270.96,270.48,270.96,4753.0,270.54,270.96,270.48,270.96,4753.0
2020-08-12 14:45:00,270.96,271.33,270.91,271.29,4499.0,270.96,271.33,270.91,271.29,4499.0
2020-08-12 14:50:00,271.17,271.18,270.88,270.93,5777.0,271.17,271.18,270.88,270.93,5777.0
2020-08-12 14:55:00,271.05,271.06,270.66,270.9,4469.0,271.05,271.06,270.66,270.9,4469.0
2020-08-12 15:00:00,270.93,271.05,270.64,271.03,2100.0,270.93,271.05,270.64,271.03,2100.0
2020-08-12 15:05:00,271.0,271.02,270.51,270.68,4885.0,271.0,271.02,270.51,270.68,4885.0
2020-08-12 15:10:00,270.82,271.33,270.68,271.3,3046.0,270.82,271.33,270.68,271.3,3046.0
2020-08-12 15:15:00,271.35,271.35,271.14,271.19,4862.0,271.35,271.35,271.14,271.19,4862.0
2020-08-12 15:20:00,271.15,271.34,271.01,271.26,3759.0,271.15,271.34,271.01,271.26,3759.0
2020-08-12 15:25:00,271.22,271.31,270.83,270.97,9028.0,271.22,271.31,270.83,270.97,9028.0
2020-08-12 15:30:00,271.05,271.05,270.12,270.42,7345.0,271.05,271.05,270.12,270.42,7345.0
2020-08-12 15:35:00,270.26,270.51,270.06,270.51,7344.0,270.26,270.51,270.06,270.51,7344.0
2020-08-12 15:40:00,270.43,270.84,270.28,270.3,9560.0,270.43,270.84,270.28,270.3,9560.0
2020-08-12 15:45:00,270.29,270.37,269.88,270.02,10397.0,270.29,270.37,269.88,270.02,10397.0
2020-08-12 15:50:00,270.2,271.05,269.97,270.19,30888.0,270.2,271.05,269.97,270.19,30888.0
2020-08-12 15:55:00,270.34,271.07,270.15,270.85,75844.0,270.34,271.07,270.15,270.85,75844.0
2020-08-13 09:30:00,270.5,272.73,270.06,271.0,21592.0,270.5,272.73,270.06,271.0,21592.0
2020-08-13 09:35:00,271.16,271.2,270.4,270.49,3477.0,271.16,271.2,270.4,270.49,3477.0
2020-08-13 09:40:00,270.67,270.77,269.34,269.93,14854.0,270.67,270.77,269.34,269.93,14854.0
2020-08-13 09:45:00,270.11,270.44,268.56,268.93,5576.0,270.11,270.44,268.56,268.93,5576.0
2020-08-13 09:50:00,268.93,269.62,268.11,268.11,5782.0,268.93,269.62,268.11,268.11,5782.0
2020-08-13 09:55:00,268.69,269.3,268.59,269.27,3721.0,268.69,269.3,268.59,269.27,3721.0
2020-08-13 10:00:00,269.25,269.25,268.48,268.78,2400.0,269.25,269.25,268.48,268.78,2400.0
2020-08-13 10:05:00,268.97,269.75,268.59,269.53,3841.0,268.97,269.75,268.59,269.53,3841.0
2020-08-13 10:10:00,269.6,269.73,269.22,269.22,2100.0,269.6,269.73,269.22,269.22,2100.0
2020-08-13 10:15:00,269.46,269.99,269.11,269.65,14060.0,269.46,269.99,269.11,269.65,14060.0
2020-08-13 10:20:00,269.91,270.36,269.71,270.21,5282.0,269.91,270.36,269.71,270.21,5282.0
2020-08-13 10:25:00,270.47,270.68,270.04,270.55,3432.0,270.47,270.68,270.04,270.55,3432.0
2020-08-13 10:30:00,270.69,270.69,270.35,270.53,2600.0,270.69,270.69,270.35,270.53,2600.0
2020-08-13 10:35:00,270.5,270.81,269.98,270.66,5826.0,270.5,270.81,269.98,270.66,5826.0
2020-08-13 10:40:00,270.85,270.85,270.16,270.41,3441.0,270.85,270.85,270.16,270.41,3441.0
2020-08-13 10:45:00,270.14,270.35,269.73,270.13,6319.0,270.14,270.35,269.73,270.13,6319.0
2020-08-13 10:50:00,269.97,269.97,269.24,269.31,3642.0,269.97,269.97,269.24,269.31,3642.0
2020-08-13 10:55:00,269.28,269.42,268.87,269.09,3308.0,269.28,269.42,268.87,269.09,3308.0
2020-08-13 11:00:00,269.09,269.22,268.78,269.22,3748.0,269.09,269.22,268.78,269.22,3748.0
2020-08-13 11:05:00,269.33,269.7,269.27,269.27,4415.0,269.33,269.7,269.27,269.27,4415.0
2020-08-13 11:10:00,269.31,269.61,269.07,269.24,4079.0,269.31,269.61,269.07,269.24,4079.0
2020-08-13 11:15:00,269.07,269.1,268.61,268.83,4509.0,269.07,269.1,268.61,268.83,4509.0
2020-08-13 11:20:00,268.7,270.39,268.6,269.97,12377.0,268.7,270.39,268.6,269.97,12377.0
2020-08-13 11:25:00,269.82,270.3,269.3,269.45,5150.0,269.82,270.3,269.3,269.45,5150.0
2020-08-13 11:30:00,269.5,269.53,268.68,268.85,18387.0,269.5,269.53,268.68,268.85,18387.0
2020-08-13 11:35:00,269.1,269.55,268.97,269.29,2410.0,269.1,269.55,268.97,269.29,2410.0
2020-08-13 11:40:00,269.25,269.29,268.69,268.72,1627.0,269.25,269.29,268.69,268.72,1627.0
2020-08-13 11:45:00,268.82,269.04,268.54,268.8,3530.0,268.82,269.04,268.54,268.8,3530.0
2020-08-13 11:50:00,268.67,269.2,268.67,268.92,2407.0,268.67,269.2,268.67,268.92,2407.0
2020-08-13 11:55:00,268.91,268.91,268.49,268.8,3050.0,268.91,268.91,268.49,268.8,3050.0
2020-08-13 12:00:00,268.83,270.54,268.83,270.44,10897.0,268.83,270.54,268.83,270.44,10897.0
2020-08-13 12:05:00,270.31,270.39,269.13,269.19,7873.0,270.31,270.39,269.13,269.19,7873.0
2020-08-13 12:10:00,269.26,269.81,268.75,269.81,20451.0,269.26,269.81,268.75,269.81,20451.0
2020-08-13 12:15:00,269.82,269.99,269.53,269.58,3768.0,269.82,269.99,269.53,269.58,3768.0
2020-08-13 12:20:00,269.62,269.81,269.5,269.58,1400.0,269.62,269.81,269.5,269.58,1400.0
2020-08-13 12:25:00,269.49,269.74,269.39,269.74,3183.0,269.49,269.74,269.39,269.74,3183.0
2020-08-13 12:30:00,269.68,269.94,269.63,269.87,1550.0,269.68,269.94,269.63,269.87,1550.0
2020-08-13 12:35:00,270.0,270.23,269.76,269.91,2580.0,270.0,270.23,269.76,269.91,2580.0
2020-08-13 12:40:00,270.02,270.08,269.75,269.75,4266.0,270.02,270.08,269.75,269.75,4266.0
2020-08-13 12:45:00,269.9,270.02,269.81,269.91,700.0,269.9,270.02,269.81,269.91,700.0
2020-08-13 12:50:00,269.73,269.96,269.73,269.88,4547.0,269.73,269.96,269.73,269.88,4547.0
2020-08-13 12:55:00,269.96,270.23,269.96,270.23,718.0,269.96,270.23,269.96,270.23,718.0
2020-08-13 13:00:00,270.09,270.1,269.67,269.67,1600.0,270.09,270.1,269.67,269.67,1600.0
2020-08-13 13:05:00,269.58,269.58,269.29,269.47,1746.0,269.58,269.58,269.29,269.47,1746.0
2020-08-13 13:10:00,269.34,269.53,269.31,269.53,900.0,269.34,269.53,269.31,269.53,900.0
2020-08-13 13:15:00,269.37,269.37,269.03,269.13,1604.0,269.37,269.37,269.03,269.13,1604.0
2020-08-13 13:20:00,269.05,269.09,268.63,268.63,2300.0,269.05,269.09,268.63,268.63,2300.0
2020-08-13 13:25:00,268.7,268.74,268.59,268.68,800.0,268.7,268.74,268.59,268.68,800.0
2020-08-13 13:30:00,268.67,269.01,268.54,268.68,2549.0,268.67,269.01,268.54,268.68,2549.0
2020-08-13 13:35:00,268.78,269.23,268.7,269.16,2900.0,268.78,269.23,268.7,269.16,2900.0
2020-08-13 13:40:00,269.29,269.49,269.29,269.49,1050.0,269.29,269.49,269.29,269.49,1050.0
2020-08-13 13:45:00,269.5,269.73,269.47,269.73,2160.0,269.5,269.73,269.47,269.73,2160.0
2020-08-13 13:50:00,269.64,269.77,269.52,269.66,800.0,269.64,269.77,269.52,269.66,800.0
2020-08-13 13:55:00,269.75,269.83,269.47,269.7,1293.0,269.75,269.83,269.47,269.7,1293.0
2020-08-13 14:00:00,269.83,269.84,269.31,269.46,2300.0,269.83,269.84,269.31,269.46,2300.0
2020-08-13 14:05:00,269.32,269.42,269.18,269.22,2000.0,269.32,269.42,269.18,269.22,2000.0
2020-08-13 14:10:00,269.18,269.18,268.58,268.94,1227.0,269.18,269.18,268.58,268.94,1227.0
2020-08-13 14:15:00,268.99,269.02,268.33,268.48,3900.0,268.99,269.02,268.33,268.48,3900.0
2020-08-13 14:20:00,268.35,268.43,267.8,268.0,4123.0,268.35,268.43,267.8,268.0,4123.0
2020-08-13 14:25:00,268.12,268.49,268.01,268.31,3515.0,268.12,268.49,268.01,268.31,3515.0
2020-08-13 14:30:00,268.37,268.75,268.19,268.55,4400.0,268.37,268.75,268.19,268.55,4400.0
2020-08-13 14:35:00,268.48,268.6,268.19,268.53,3413.0,268.48,268.6,268.19,268.53,3413.0
2020-08-13 14:40:00,268.38,268.78,268.17,268.34,2838.0,268.38,268.78,268.17,268.34,2838.0
2020-08-13 14:45:00,268.24,268.83,268.06,268.3,10205.0,268.24,268.83,268.06,268.3,10205.0
2020-08-13 14:50:00,268.06,268.22,267.44,268.09,10003.0,268.06,268.22,267.44,268.09,10003.0
2020-08-13 14:55:00,268.19,268.54,267.76,267.98,5013.0,268.19,268.54,267.76,267.98,5013.0
2020-08-13 15:00:00,268.04,268.26,267.81,268.21,7663.0,268.04,268.26,267.81,268.21,7663.0
2020-08-13 15:05:00,268.02,268.42,268.02,268.02,3598.0,268.02,268.42,268.02,268.02,3598.0
2020-08-13 15:10:00,267.79,268.24,267.74,268.23,7860.0,267.79,268.24,267.74,268.23,7860.0
2020-08-13 15:15:00,268.21,268.47,268.18,268.47,3502.0,268.21,268.47,268.18,268.47,3502.0
2020-08-13 15:20:00,268.48,268.79,268.48,268.76,4518.0,268.48,268.79,268.48,268.76,4518.0
2020-08-13 15:25:00,268.72,269.06,268.67,269.06,2209.0,268.72,269.06,268.67,269.06,2209.0
2020-08-13 15:30:00,269.15,269.33,268.92,269.33,7109.0,269.15,269.33,268.92,269.33,7109.0
2020-08-13 15:35:00,269.3,269.5,268.83,268.83,3905.0,269.3,269.5,268.83,268.83,3905.0
2020-08-13 15:40:00,268.71,269.1,268.64,268.87,8811.0,268.71,269.1,268.64,268.87,8811.0
2020-08-13 15:45:00,268.83,268.91,268.52,268.75,9242.0,268.83,268.91,268.52,268.75,9242.0
2020-08-13 15:50:00,268.92,269.03,267.0,267.22,68818.0,268.92,269.03,267.0,267.22,68818.0
2020-08-13 15:55:00,267.29,267.6,266.87,267.0,158488.0,267.29,267.6,266.87,267.0,158488.0
2020-08-14 09:30:00,268.29,268.84,267.59,268.16,19688.0,268.29,268.84,267.59,268.16,19688.0
2020-08-14 09:35:00,268.15,269.81,268.12,269.8,19805.0,268.15,269.81,268.12,269.8,19805.0
2020-08-14 09:40:00,269.6,269.95,268.5,269.18,8803.0,269.6,269.95,268.5,269.18,8803.0
2020-08-14 09:45:00,269.56,269.77,269.02,269.02,4116.0,269.56,269.77,269.02,269.02,4116.0
2020-08-14 09:50:00,269.16,269.38,268.84,269.23,4803.0,269.16,269.38,268.84,269.23,4803.0
2020-08-14 09:55:00,269.28,269.74,269.07,269.59,7188.0,269.28,269.74,269.07,269.59,7188.0
2020-08-14 10:00:00,269.35,269.47,268.58,268.58,4191.0,269.35,269.47,268.58,268.58,4191.0
2020-08-14 10:05:00,268.65,269.28,268.64,268.85,4696.0,268.65,269.28,268.64,268.85,4696.0
2020-08-14 10:10:00,269.09,269.32,268.54,268.54,2663.0,269.09,269.32,268.54,268.54,2663.0
2020-08-14 10:15:00,269.16,269.16,268.28,268.53,4633.0,269.16,269.16,268.28,268.53,4633.0
2020-08-14 10:20:00,268.29,268.42,268.06,268.06,2100.0,268.29,268.42,268.06,268.06,2100.0
2020-08-14 10:25:00,268.23,268.23,267.0,267.38,3925.0,268.23,268.23,267.0,267.38,3925.0
2020-08-14 10:30:00,267.45,267.98,267.26,267.87,10708.0,267.45,267.98,267.26,267.87,10708.0
2020-08-14 10:35:00,268.03,268.03,267.39,267.39,7864.0,268.03,268.03,267.39,267.39,7864.0
2020-08-14 10:40:00,267.39,267.59,267.24,267.31,6083.0,267.39,267.59,267.24,267.31,6083.0
2020-08-14 10:45:00,267.37,267.97,267.2,267.97,5198.0,267.37,267.97,267.2,267.97,5198.0
2020-08-14 10:50:00,267.94,268.01,267.65,267.86,2556.0,267.94,268.01,267.65,267.86,2556.0
2020-08-14 10:55:00,267.74,267.82,267.25,267.47,5108.0,267.74,267.82,267.25,267.47,5108.0
2020-08-14 11:00:00,267.29,267.84,267.14,267.68,8536.0,267.29,267.84,267.14,267.68,8536.0
2020-08-14 11:05:00,267.73,268.13,267.7,267.7,2800.0,267.73,268.13,267.7,267.7,2800.0
2020-08-14 11:10:00,267.92,268.01,267.66,267.66,1716.0,267.92,268.01,267.66,267.66,1716.0
2020-08-14 11:15:00,267.81,268.09,267.68,267.73,2016.0,267.81,268.09,267.68,267.73,2016.0
2020-08-14 11:20:00,267.82,268.09,267.82,268.01,2200.0,267.82,268.09,267.82,268.01,2200.0
2020-08-14 11:25:00,268.02,268.02,267.76,267.87,1800.0,268.02,268.02,267.76,267.87,1800.0
2020-08-14 11:30:00,267.75,267.97,267.69,267.96,1850.0,267.75,267.97,267.69,267.96,1850.0
2020-08-14 11:35:00,267.87,267.88,267.29,267.36,1827.0,267.87,267.88,267.29,267.36,1827.0
2020-08-14 11:40:00,267.37,267.56,266.97,266.98,2702.0,267.37,267.56,266.97,266.98,2702.0
2020-08-14 11:45:00,267.16,267.29,266.64,266.75,2286.0,267.16,267.29,266.64,266.75,2286.0
2020-08-14 11:50:00,266.85,267.15,266.53,266.53,3226.0,266.85,267.15,266.53,266.53,3226.0
2020-08-14 11:55:00,266.88,266.88,266.56,266.56,2332.0,266.88,266.88,266.56,266.56,2332.0
2020-08-14 12:00:00,266.66,266.75,266.52,266.74,2396.0,266.66,266.75,266.52,266.74,2396.0
2020-08-14 12:05:00,266.75,267.0,266.67,266.72,4215.0,266.75,267.0,266.67,266.72,4215.0
2020-08-14 12:10:00,266.68,266.89,266.64,266.89,2002.0,266.68,266.89,266.64,266.89,2002.0
2020-08-14 12:15:00,266.95,267.05,266.55,266.68,4631.0,266.95,267.05,266.55,266.68,4631.0
2020-08-14 12:20:00,266.59,266.93,266.58,266.93,926.0,266.59,266.93,266.58,266.93,926.0
2020-08-14 12:25:00,267.01,267.07,266.84,266.9,1512.0,267.01,267.07,266.84,266.9,1512.0
2020-08-14 12:30:00,266.83,267.11,266.59,266.79,5396.0,266.83,267.11,266.59,266.79,5396.0
2020-08-14 12:35:00,266.74,267.15,266.61,267.08,2076.0,266.74,267.15,266.61,267.08,2076.0
2020-08-14 12:40:00,266.91,267.13,266.9,267.08,1792.0,266.91,267.13,266.9,267.08,1792.0
2020-08-14 12:45:00,267.18,267.3,267.08,267.3,2388.0,267.18,267.3,267.08,267.3,2388.0
2020-08-14 12:50:00,267.37,267.5,267.19,267.25,2677.0,267.37,267.5,267.19,267.25,2677.0
2020-08-14 12:55:00,267.46,267.53,267.22,267.35,2315.0,267.46,267.53,267.22,267.35,2315.0
2020-08-14 13:00:00,267.44,267.45,267.12,267.13,1285.0,267.44,267.45,267.12,267.13,1285.0
2020-08-14 13:05:00,267.17,267.23,267.14,267.23,800.0,267.17,267.23,267.14,267.23,800.0
2020-08-14 13:10:00,267.26,267.46,267.22,267.45,1800.0,267.26,267.46,267.22,267.45,1800.0
2020-08-14 13:15:00,267.48,267.7,267.33,267.7,2963.0,267.48,267.7,267.33,267.7,2963.0
2020-08-14 13:20:00,267.63,267.75,267.41,267.41,2500.0,267.63,267.75,267.41,267.41,2500.0
2020-08-14 13:25:00,267.36,267.6,267.35,267.53,1153.0,267.36,267.6,267.35,267.53,1153.0
2020-08-14 13:30:00,267.54,267.54,267.21,267.21,2206.0,267.54,267.54,267.21,267.21,2206.0
2020-08-14 13:35:00,267.3,267.3,266.81,266.93,2276.0,267.3,267.3,266.81,266.93,2276.0
2020-08-14 13:40:00,267.0,267.0,266.57,266.58,2126.0,267.0,267.0,266.57,266.58,2126.0
2020-08-14 13:45:00,266.53,266.54,266.35,266.35,3379.0,266.53,266.54,266.35,266.35,3379.0
2020-08-14 13:50:00,266.47,266.48,265.93,265.93,4356.0,266.47,266.48,265.93,265.93,4356.0
2020-08-14 13:55:00,265.94,266.55,265.93,266.35,3700.0,265.94,266.55,265.93,266.35,3700.0
2020-08-14 14:00:00,266.31,266.45,265.8,266.06,9332.0,266.31,266.45,265.8,266.06,9332.0
2020-08-14 14:05:00,266.14,266.25,266.03,266.19,4536.0,266.14,266.25,266.03,266.19,4536.0
2020-08-14 14:10:00,266.17,266.85,266.15,266.64,3713.0,266.17,266.85,266.15,266.64,3713.0
2020-08-14 14:15:00,266.71,266.94,266.41,266.59,4076.0,266.71,266.94,266.41,266.59,4076.0
2020-08-14 14:20:00,266.48,266.75,266.47,266.57,1100.0,266.48,266.75,266.47,266.57,1100.0
2020-08-14 14:25:00,266.49,266.67,266.3,266.66,9248.0,266.49,266.67,266.3,266.66,9248.0
2020-08-14 14:30:00,266.65,267.04,266.65,266.8,4336.0,266.65,267.04,266.65,266.8,4336.0
2020-08-14 14:35:00,266.77,267.11,266.77,267.04,19982.0,266.77,267.11,266.77,267.04,19982.0
2020-08-14 14:40:00,267.05,267.34,266.84,267.34,6581.0,267.05,267.34,266.84,267.34,6581.0
2020-08-14 14:45:00,267.39,267.57,267.21,267.35,9098.0,267.39,267.57,267.21,267.35,9098.0
2020-08-14 14:50:00,267.6,267.84,267.53,267.84,7538.0,267.6,267.84,267.53,267.84,7538.0
2020-08-14 14:55:00,267.79,267.99,267.74,267.8,11735.0,267.79,267.99,267.74,267.8,11735.0
2020-08-14 15:00:00,267.76,267.77,267.44,267.63,13735.0,267.76,267.77,267.44,267.63,13735.0
2020-08-14 15:05:00,267.86,267.98,267.53,267.6,20867.0,267.86,267.98,267.53,267.6,20867.0
2020-08-14 15:10:00,267.53,267.71,267.36,267.46,4521.0,267.53,267.71,267.36,267.46,4521.0
2020-08-14 15:15:00,267.46,267.51,266.7,266.76,26759.0,267.46,267.51,266.7,266.76,26759.0
2020-08-14 15:20:00,266.73,267.02,266.35,266.43,8877.0,266.73,267.02,266.35,266.43,8877.0
2020-08-14 15:25:00,266.38,266.73,266.11,266.48,10240.0,266.38,266.73,266.11,266.48,10240.0
2020-08-14 15:30:00,266.48,266.58,266.2,266.52,9927.0,266.48,266.58,266.2,266.52,9927.0
2020-08-14 15:35:00,266.57,266.94,266.29,266.38,18632.0,266.57,266.94,266.29,266.38,18632.0
2020-08-14 15:40:00,266.28,266.56,265.89,266.44,16950.0,266.28,266.56,265.89,266.44,16950.0
2020-08-14 15:45:00,266.38,266.5,266.05,266.11,10020.0,266.38,266.5,266.05,266.11,10020.0
2020-08-14 15:50:00,266.15,267.27,266.01,267.19,55415.0,266.15,267.27,266.01,267.19,55415.0
2020-08-14 15:55:00,267.18,267.37,266.92,267.29,54659.0,267.18,267.37,266.92,267.29,54659.0
2020-08-17 09:30:00,267.87,269.89,267.84,269.7,21136.0,267.87,269.89,267.84,269.7,21136.0
2020-08-17 09:35:00,269.6,271.56,269.6,270.48,15882.0,269.6,271.56,269.6,270.48,15882.0
2020-08-17 09:40:00,270.73,272.61,270.73,272.14,13946.0,270.73,272.61,270.73,272.14,13946.0
2020-08-17 09:45:00,272.38,272.83,272.26,272.47,10317.0,272.38,272.83,272.26,272.47,10317.0
2020-08-17 09:50:00,272.54,272.85,272.31,272.75,9019.0,272.54,272.85,272.31,272.75,9019.0
2020-08-17 09:55:00,272.77,272.93,272.41,272.66,6967.0,272.77,272.93,272.41,272.66,6967.0
2020-08-17 10:00:00,272.45,273.65,272.31,273.29,11969.0,272.45,273.65,272.31,273.29,11969.0
2020-08-17 10:05:00,273.22,273.5,272.31,272.35,10199.0,273.22,273.5,272.31,272.35,10199.0
2020-08-17 10:10:00,272.42,273.11,272.27,272.28,9581.0,272.42,273.11,272.27,272.28,9581.0
2020-08-17 10:15:00,272.46,272.46,271.95,271.95,7719.0,272.46,272.46,271.95,271.95,7719.0
2020-08-17 10:20:00,271.79,272.7,271.79,272.66,5655.0,271.79,272.7,271.79,272.66,5655.0
2020-08-17 10:25:00,272.74,273.0,272.6,272.9,4358.0,272.74,273.0,272.6,272.9,4358.0
2020-08-17 10:30:00,272.79,272.99,272.6,272.6,5700.0,272.79,272.99,272.6,272.6,5700.0
2020-08-17 10:35:00,272.48,273.28,272.48,273.18,4615.0,272.48,273.28,272.48,273.18,4615.0
2020-08-17 10:40:00,273.16,273.19,272.73,272.73,8409.0,273.16,273.19,272.73,272.73,8409.0
2020-08-17 10:45:00,272.69,272.94,272.2,272.57,10909.0,272.69,272.94,272.2,272.57,10909.0
2020-08-17 10:50:00,272.42,272.68,272.42,272.5,6919.0,272.42,272.68,272.42,272.5,6919.0
2020-08-17 10:55:00,272.46,272.46,272.0,272.28,6685.0,272.46,272.46,272.0,272.28,6685.0
2020-08-17 11:00:00,272.22,272.3,272.0,272.3,4421.0,272.22,272.3,272.0,272.3,4421.0
2020-08-17 11:05:00,272.42,272.95,272.35,272.74,6296.0,272.42,272.95,272.35,272.74,6296.0
2020-08-17 11:10:00,272.7,273.0,272.62,272.76,3652.0,272.7,273.0,272.62,272.76,3652.0
2020-08-17 11:15:00,272.7,272.96,272.64,272.86,2537.0,272.7,272.96,272.64,272.86,2537.0
2020-08-17 11:20:00,273.02,273.12,272.67,272.85,8596.0,273.02,273.12,272.67,272.85,8596.0
2020-08-17 11:25:00,272.86,272.86,272.65,272.75,3052.0,272.86,272.86,272.65,272.75,3052.0
2020-08-17 11:30:00,272.73,272.96,272.63,272.65,2910.0,272.73,272.96,272.63,272.65,2910.0
2020-08-17 11:35:00,272.81,273.14,272.81,273.05,5200.0,272.81,273.14,272.81,273.05,5200.0
2020-08-17 11:40:00,273.12,273.39,272.92,273.12,5900.0,273.12,273.39,272.92,273.12,5900.0
2020-08-17 11:45:00,273.12,273.61,273.09,273.42,3413.0,273.12,273.61,273.09,273.42,3413.0
2020-08-17 11:50:00,273.5,273.55,273.0,273.0,3853.0,273.5,273.55,273.0,273.0,3853.0
2020-08-17 11:55:00,272.97,273.19,272.93,273.11,4384.0,272.97,273.19,272.93,273.11,4384.0
2020-08-17 12:00:00,273.07,273.18,272.79,272.91,5546.0,273.07,273.18,272.79,272.91,5546.0
2020-08-17 12:05:00,272.9,273.13,272.84,272.97,11362.0,272.9,273.13,272.84,272.97,11362.0
2020-08-17 12:10:00,272.89,273.0,272.3,272.39,6802.0,272.89,273.0,272.3,272.39,6802.0
2020-08-17 12:15:00,272.55,272.65,272.4,272.58,7694.0,272.55,272.65,272.4,272.58,7694.0
2020-08-17 12:20:00,272.56,272.71,272.45,272.58,4878.0,272.56,272.71,272.45,272.58,4878.0
2020-08-17 12:25:00,272.75,272.75,272.01,272.32,7489.0,272.75,272.75,272.01,272.32,7489.0
2020-08-17 12:30:00,272.26,272.27,272.1,272.16,2100.0,272.26,272.27,272.1,272.16,2100.0
2020-08-17 12:35:00,272.44,272.52,272.29,272.45,1700.0,272.44,272.52,272.29,272.45,1700.0
2020-08-17 12:40:00,272.54,272.54,272.14,272.33,3000.0,272.54,272.54,272.14,272.33,3000.0
2020-08-17 12:45:00,272.22,272.28,272.02,272.25,1800.0,272.22,272.28,272.02,272.25,1800.0
2020-08-17 12:50:00,272.16,272.43,272.13,272.33,1412.0,272.16,272.43,272.13,272.33,1412.0
2020-08-17 12:55:00,272.34,272.61,272.33,272.6,3432.0,272.34,272.61,272.33,272.6,3432.0
2020-08-17 13:00:00,272.57,272.75,272.5,272.66,2370.0,272.57,272.75,272.5,272.66,2370.0
2020-08-17 13:05:00,272.75,272.75,272.56,272.65,2002.0,272.75,272.75,272.56,272.65,2002.0
2020-08-17 13:10:00,272.57,272.59,272.37,272.53,2900.0,272.57,272.59,272.37,272.53,2900.0
2020-08-17 13:15:00,272.52,272.77,272.5,272.72,1821.0,272.52,272.77,272.5,272.72,1821.0
2020-08-17 13:20:00,272.65,272.8,272.58,272.79,4501.0,272.65,272.8,272.58,272.79,4501.0
2020-08-17 13:25:00,272.8,273.15,272.8,273.15,3249.0,272.8,273.15,272.8,273.15,3249.0
2020-08-17 13:30:00,273.19,273.35,273.14,273.32,4440.0,273.19,273.35,273.14,273.32,4440.0
2020-08-17 13:35:00,273.32,273.34,272.97,273.02,4267.0,273.32,273.34,272.97,273.02,4267.0
2020-08-17 13:40:00,273.11,273.3,272.88,273.06,6517.0,273.11,273.3,272.88,273.06,6517.0
2020-08-17 13:45:00,273.11,273.43,273.1,273.43,5900.0,273.11,273.43,273.1,273.43,5900.0
2020-08-17 13:50:00,273.37,273.37,273.1,273.27,4038.0,273.37,273.37,273.1,273.27,4038.0
2020-08-17 13:55:00,273.22,273.39,273.19,273.37,2914.0,273.22,273.39,273.19,273.37,2914.0
2020-08-17 14:00:00,273.4,273.53,273.32,273.44,2151.0,273.4,273.53,273.32,273.44,2151.0
2020-08-17 14:05:00,273.42,273.42,273.09,273.13,2519.0,273.42,273.42,273.09,273.13,2519.0
2020-08-17 14:10:00,273.11,273.57,273.1,273.51,5675.0,273.11,273.57,273.1,273.51,5675.0
2020-08-17 14:15:00,273.51,273.77,273.46,273.71,5225.0,273.51,273.77,273.46,273.71,5225.0
2020-08-17 14:20:00,273.63,273.84,273.58,273.74,2900.0,273.63,273.84,273.58,273.74,2900.0
2020-08-17 14:25:00,273.77,273.82,273.65,273.77,3889.0,273.77,273.82,273.65,273.77,3889.0
2020-08-17 14:30:00,273.7,273.88,273.67,273.73,6916.0,273.7,273.88,273.67,273.73,6916.0
2020-08-17 14:35:00,273.77,273.77,273.46,273.65,5406.0,273.77,273.77,273.46,273.65,5406.0
2020-08-17 14:40:00,273.65,273.91,273.6,273.8,6356.0,273.65,273.91,273.6,273.8,6356.0
2020-08-17 14:45:00,273.81,273.85,273.66,273.75,5854.0,273.81,273.85,273.66,273.75,5854.0
2020-08-17 14:50:00,273.7,273.85,273.57,273.57,5016.0,273.7,273.85,273.57,273.57,5016.0
2020-08-17 14:55:00,273.64,273.93,273.64,273.83,6120.0,273.64,273.93,273.64,273.83,6120.0
2020-08-17 15:00:00,273.84,273.97,273.71,273.71,4242.0,273.84,273.97,273.71,273.71,4242.0
2020-08-17 15:05:00,273.7,273.77,273.33,273.55,5227.0,273.7,273.77,273.33,273.55,5227.0
2020-08-17 15:10:00,273.6,274.04,273.6,273.95,7954.0,273.6,274.04,273.6,273.95,7954.0
2020-08-17 15:15:00,273.98,274.1,273.78,273.78,4323.0,273.98,274.1,273.78,273.78,4323.0
2020-08-17 15:20:00,273.83,274.05,273.8,273.94,7972.0,273.83,274.05,273.8,273.94,7972.0
2020-08-17 15:25:00,273.94,274.17,273.93,273.99,6831.0,273.94,274.17,273.93,273.99,6831.0
2020-08-17 15:30:00,274.02,274.02,273.52,273.86,7522.0,274.02,274.02,273.52,273.86,7522.0
2020-08-17 15:35:00,273.82,274.02,273.7,273.76,11485.0,273.82,274.02,273.7,273.76,11485.0
2020-08-17 15:40:00,273.77,273.83,273.39,273.57,9367.0,273.77,273.83,273.39,273.57,9367.0
2020-08-17 15:45:00,273.48,273.66,273.36,273.45,11406.0,273.48,273.66,273.36,273.45,11406.0
2020-08-17 15:50:00,273.51,273.95,273.51,273.57,19833.0,273.51,273.95,273.51,273.57,19833.0
2020-08-17 15:55:00,273.59,273.88,273.49,273.76,39198.0,273.59,273.88,273.49,273.76,39198.0
2020-08-18 09:30:00,275.0,275.0,274.1,274.3,15526.0,275.0,275.0,274.1,274.3,15526.0
2020-08-18 09:35:00,274.35,274.35,272.4,272.81,6675.0,274.35,274.35,272.4,272.81,6675.0
2020-08-18 09:40:00,272.79,273.05,271.22,271.33,16055.0,272.79,273.05,271.22,271.33,16055.0
2020-08-18 09:45:00,271.36,272.54,270.59,272.42,9091.0,271.36,272.54,270.59,272.42,9091.0
2020-08-18 09:50:00,272.29,272.73,272.1,272.57,4544.0,272.29,272.73,272.1,272.57,4544.0
2020-08-18 09:55:00,272.17,272.64,271.99,272.47,3206.0,272.17,272.64,271.99,272.47,3206.0
2020-08-18 10:00:00,272.55,272.66,271.93,271.99,3268.0,272.55,272.66,271.93,271.99,3268.0
2020-08-18 10:05:00,271.94,272.03,271.16,271.32,12475.0,271.94,272.03,271.16,271.32,12475.0
2020-08-18 10:10:00,271.02,272.41,271.02,272.41,3697.0,271.02,272.41,271.02,272.41,3697.0
2020-08-18 10:15:00,272.39,272.39,271.0,271.28,5400.0,272.39,272.39,271.0,271.28,5400.0
2020-08-18 10:20:00,271.27,271.39,270.31,270.48,9962.0,271.27,271.39,270.31,270.48,9962.0
2020-08-18 10:25:00,270.58,270.59,269.56,269.72,7328.0,270.58,270.59,269.56,269.72,7328.0
2020-08-18 10:30:00,269.79,270.02,269.26,270.02,6369.0,269.79,270.02,269.26,270.02,6369.0
2020-08-18 10:35:00,270.25,270.34,269.95,269.98,4399.0,270.25,270.34,269.95,269.98,4399.0
2020-08-18 10:40:00,269.93,270.16,269.56,269.91,4000.0,269.93,270.16,269.56,269.91,4000.0
2020-08-18 10:45:00,269.87,270.36,269.76,270.36,3668.0,269.87,270.36,269.76,270.36,3668.0
2020-08-18 10:50:00,270.51,271.09,270.5,270.95,6151.0,270.51,271.09,270.5,270.95,6151.0
2020-08-18 10:55:00,270.88,271.07,270.52,270.63,4974.0,270.88,271.07,270.52,270.63,4974.0
2020-08-18 11:00:00,270.64,270.99,270.47,270.76,2300.0,270.64,270.99,270.47,270.76,2300.0
2020-08-18 11:05:00,270.57,270.8,270.5,270.66,2900.0,270.57,270.8,270.5,270.66,2900.0
2020-08-18 11:10:00,270.53,270.53,269.76,269.76,4637.0,270.53,270.53,269.76,269.76,4637.0
2020-08-18 11:15:00,269.7,269.87,269.5,269.64,2500.0,269.7,269.87,269.5,269.64,2500.0
2020-08-18 11:20:00,269.69,270.06,269.58,269.98,3900.0,269.69,270.06,269.58,269.98,3900.0
2020-08-18 11:25:00,270.13,270.49,270.12,270.2,3434.0,270.13,270.49,270.12,270.2,3434.0
2020-08-18 11:30:00,270.32,270.82,270.32,270.79,3428.0,270.32,270.82,270.32,270.79,3428.0
2020-08-18 11:35:00,270.99,271.03,270.69,270.69,5485.0,270.99,271.03,270.69,270.69,5485.0
2020-08-18 11:40:00,270.7,271.03,270.68,270.88,2767.0,270.7,271.03,270.68,270.88,2767.0
2020-08-18 11:45:00,271.03,271.18,270.71,270.75,2275.0,271.03,271.18,270.71,270.75,2275.0
2020-08-18 11:50:00,270.91,271.27,270.9,271.26,4100.0,270.91,271.27,270.9,271.26,4100.0
2020-08-18 11:55:00,271.28,271.34,270.9,270.96,2310.0,271.28,271.34,270.9,270.96,2310.0
2020-08-18 12:00:00,271.02,271.23,270.75,270.75,3331.0,271.02,271.23,270.75,270.75,3331.0
2020-08-18 12:05:00,270.82,271.05,270.65,271.04,3200.0,270.82,271.05,270.65,271.04,3200.0
2020-08-18 12:10:00,271.03,271.65,271.03,271.59,1600.0,271.03,271.65,271.03,271.59,1600.0
2020-08-18 12:15:00,271.72,271.81,271.62,271.76,1852.0,271.72,271.81,271.62,271.76,1852.0
2020-08-18 12:20:00,271.76,271.86,271.61,271.64,2300.0,271.76,271.86,271.61,271.64,2300.0
2020-08-18 12:25:00,271.59,271.77,271.49,271.61,3200.0,271.59,271.77,271.49,271.61,3200.0
2020-08-18 12:30:00,271.62,271.79,271.53,271.79,3306.0,271.62,271.79,271.53,271.79,3306.0
2020-08-18 12:35:00,271.93,272.25,271.84,271.9,6104.0,271.93,272.25,271.84,271.9,6104.0
2020-08-18 12:40:00,271.84,271.88,271.79,271.82,2000.0,271.84,271.88,271.79,271.82,2000.0
2020-08-18 12:45:00,271.85,272.01,271.53,271.6,1987.0,271.85,272.01,271.53,271.6,1987.0
2020-08-18 12:50:00,271.65,271.87,271.28,271.87,7320.0,271.65,271.87,271.28,271.87,7320.0
2020-08-18 12:55:00,271.95,271.99,271.65,271.95,3112.0,271.95,271.99,271.65,271.95,3112.0
2020-08-18 13:00:00,271.91,272.1,271.71,272.04,3614.0,271.91,272.1,271.71,272.04,3614.0
2020-08-18 13:05:00,272.08,272.23,272.08,272.23,1000.0,272.08,272.23,272.08,272.23,1000.0
2020-08-18 13:10:00,272.21,272.3,272.06,272.25,3531.0,272.21,272.3,272.06,272.25,3531.0
2020-08-18 13:15:00,272.13,272.29,272.04,272.23,2234.0,272.13,272.29,272.04,272.23,2234.0
2020-08-18 13:20:00,272.35,272.35,271.91,272.01,1500.0,272.35,272.35,271.91,272.01,1500.0
2020-08-18 13:25:00,271.91,272.28,271.86,272.1,4761.0,271.91,272.28,271.86,272.1,4761.0
2020-08-18 13:30:00,272.14,272.53,272.11,272.53,1600.0,272.14,272.53,272.11,272.53,1600.0
2020-08-18 13:35:00,272.54,272.64,272.31,272.32,4386.0,272.54,272.64,272.31,272.32,4386.0
2020-08-18 13:40:00,272.19,272.23,272.03,272.2,3186.0,272.19,272.23,272.03,272.2,3186.0
2020-08-18 13:45:00,272.3,272.38,272.17,272.26,1900.0,272.3,272.38,272.17,272.26,1900.0
2020-08-18 13:50:00,272.24,272.32,272.15,272.19,2247.0,272.24,272.32,272.15,272.19,2247.0
2020-08-18 13:55:00,272.24,272.33,272.05,272.05,2427.0,272.24,272.33,272.05,272.05,2427.0
2020-08-18 14:00:00,272.07,272.13,271.75,271.76,4822.0,272.07,272.13,271.75,271.76,4822.0
2020-08-18 14:05:00,271.8,271.97,271.6,271.72,2454.0,271.8,271.97,271.6,271.72,2454.0
2020-08-18 14:10:00,271.64,271.68,271.33,271.36,3505.0,271.64,271.68,271.33,271.36,3505.0
2020-08-18 14:15:00,271.37,271.53,271.31,271.52,2400.0,271.37,271.53,271.31,271.52,2400.0
2020-08-18 14:20:00,271.6,271.62,271.32,271.36,3672.0,271.6,271.62,271.32,271.36,3672.0
2020-08-18 14:25:00,271.46,271.46,271.29,271.37,1500.0,271.46,271.46,271.29,271.37,1500.0
2020-08-18 14:30:00,271.51,271.51,271.23,271.27,2552.0,271.51,271.51,271.23,271.27,2552.0
2020-08-18 14:35:00,271.44,271.51,271.24,271.51,2535.0,271.44,271.51,271.24,271.51,2535.0
2020-08-18 14:40:00,271.56,271.56,271.03,271.05,4638.0,271.56,271.56,271.03,271.05,4638.0
2020-08-18 14:45:00,271.14,271.63,271.13,271.55,4355.0,271.14,271.63,271.13,271.55,4355.0
2020-08-18 14:50:00,271.56,271.56,271.2,271.2,3146.0,271.56,271.56,271.2,271.2,3146.0
2020-08-18 14:55:00,271.23,271.38,271.05,271.34,2720.0,271.23,271.38,271.05,271.34,2720.0
2020-08-18 15:00:00,271.46,271.87,271.44,271.48,3311.0,271.46,271.87,271.44,271.48,3311.0
2020-08-18 15:05:00,271.49,271.56,271.25,271.37,4618.0,271.49,271.56,271.25,271.37,4618.0
2020-08-18 15:10:00,271.42,271.87,271.39,271.79,4161.0,271.42,271.87,271.39,271.79,4161.0
2020-08-18 15:15:00,271.89,272.05,271.74,271.91,3501.0,271.89,272.05,271.74,271.91,3501.0
2020-08-18 15:20:00,271.91,272.21,271.91,271.94,5498.0,271.91,272.21,271.91,271.94,5498.0
2020-08-18 15:25:00,271.94,272.06,271.83,271.93,3024.0,271.94,272.06,271.83,271.93,3024.0
2020-08-18 15:30:00,271.89,271.99,271.56,271.9,8749.0,271.89,271.99,271.56,271.9,8749.0
2020-08-18 15:35:00,271.95,272.07,271.82,271.85,9093.0,271.95,272.07,271.82,271.85,9093.0
2020-08-18 15:40:00,271.9,272.08,271.75,271.93,5524.0,271.9,272.08,271.75,271.93,5524.0
2020-08-18 15:45:00,271.89,271.98,271.67,271.67,6708.0,271.89,271.98,271.67,271.67,6708.0
2020-08-18 15:50:00,271.57,271.59,271.31,271.36,13510.0,271.57,271.59,271.31,271.36,13510.0
2020-08-18 15:55:00,271.41,271.59,271.2,271.31,32701.0,271.41,271.59,271.2,271.31,32701.0
2020-08-19 09:30:00,270.83,271.94,270.5,271.02,28063.0,270.83,271.94,270.5,271.02,28063.0
2020-08-19 09:35:00,271.05,272.3,270.4,271.49,8326.0,271.05,272.3,270.4,271.49,8326.0
2020-08-19 09:40:00,271.37,271.37,270.29,270.89,4124.0,271.37,271.37,270.29,270.89,4124.0
2020-08-19 09:45:00,270.83,270.83,270.01,270.35,5849.0,270.83,270.83,270.01,270.35,5849.0
2020-08-19 09:50:00,270.37,270.98,270.19,270.25,4704.0,270.37,270.98,270.19,270.25,4704.0
2020-08-19 09:55:00,270.17,270.74,269.73,270.74,2796.0,270.17,270.74,269.73,270.74,2796.0
2020-08-19 10:00:00,270.36,271.7,270.35,271.43,7132.0,270.36,271.7,270.35,271.43,7132.0
2020-08-19 10:05:00,271.43,272.35,271.4,272.35,7021.0,271.43,272.35,271.4,272.35,7021.0
2020-08-19 10:10:00,272.34,272.45,271.87,271.91,5519.0,272.34,272.45,271.87,271.91,5519.0
2020-08-19 10:15:00,272.32,272.64,272.07,272.64,1600.0,272.32,272.64,272.07,272.64,1600.0
2020-08-19 10:20:00,272.76,273.07,272.44,272.55,3310.0,272.76,273.07,272.44,272.55,3310.0
2020-08-19 10:25:00,272.44,272.45,271.82,272.23,5675.0,272.44,272.45,271.82,272.23,5675.0
2020-08-19 10:30:00,272.14,272.51,272.0,272.38,1451.0,272.14,272.51,272.0,272.38,1451.0
2020-08-19 10:35:00,272.36,272.67,272.16,272.39,3680.0,272.36,272.67,272.16,272.39,3680.0
2020-08-19 10:40:00,272.33,272.38,272.11,272.15,2400.0,272.33,272.38,272.11,272.15,2400.0
2020-08-19 10:45:00,272.25,272.58,272.01,272.4,4818.0,272.25,272.58,272.01,272.4,4818.0
2020-08-19 10:50:00,272.28,272.72,272.22,272.34,2600.0,272.28,272.72,272.22,272.34,2600.0
2020-08-19 10:55:00,272.3,272.91,272.27,272.9,7211.0,272.3,272.91,272.27,272.9,7211.0
2020-08-19 11:00:00,273.16,273.37,273.03,273.08,4927.0,273.16,273.37,273.03,273.08,4927.0
2020-08-19 11:05:00,272.92,273.07,272.46,272.74,5260.0,272.92,273.07,272.46,272.74,5260.0
2020-08-19 11:10:00,272.72,272.93,272.52,272.53,2069.0,272.72,272.93,272.52,272.53,2069.0
2020-08-19 11:15:00,272.62,272.96,272.51,272.51,2496.0,272.62,272.96,272.51,272.51,2496.0
2020-08-19 11:20:00,272.45,272.73,272.38,272.52,2621.0,272.45,272.73,272.38,272.52,2621.0
2020-08-19 11:25:00,272.4,272.5,272.14,272.44,2700.0,272.4,272.5,272.14,272.44,2700.0
2020-08-19 11:30:00,272.6,272.7,272.48,272.64,1900.0,272.6,272.7,272.48,272.64,1900.0
2020-08-19 11:35:00,272.68,272.8,272.5,272.73,4600.0,272.68,272.8,272.5,272.73,4600.0
2020-08-19 11:40:00,272.7,272.75,272.33,272.75,4657.0,272.7,272.75,272.33,272.75,4657.0
2020-08-19 11:45:00,272.78,272.94,272.6,272.79,3710.0,272.78,272.94,272.6,272.79,3710.0
2020-08-19 11:50:00,272.69,272.98,272.49,272.63,3597.0,272.69,272.98,272.49,272.63,3597.0
2020-08-19 11:55:00,272.45,272.85,272.45,272.77,1800.0,272.45,272.85,272.45,272.77,1800.0
2020-08-19 12:00:00,272.83,273.11,272.76,273.01,2200.0,272.83,273.11,272.76,273.01,2200.0
2020-08-19 12:05:00,272.99,273.09,272.74,272.89,5200.0,272.99,273.09,272.74,272.89,5200.0
2020-08-19 12:10:00,272.94,273.28,272.66,272.81,4114.0,272.94,273.28,272.66,272.81,4114.0
2020-08-19 12:15:00,272.81,273.4,272.8,273.4,4600.0,272.81,273.4,272.8,273.4,4600.0
2020-08-19 12:20:00,273.36,273.79,273.31,273.72,8928.0,273.36,273.79,273.31,273.72,8928.0
2020-08-19 12:25:00,273.66,273.99,273.65,273.86,4702.0,273.66,273.99,273.65,273.86,4702.0
2020-08-19 12:30:00,273.94,273.94,273.6,273.63,5539.0,273.94,273.94,273.6,273.63,5539.0
2020-08-19 12:35:00,273.64,273.65,273.37,273.37,2200.0,273.64,273.65,273.37,273.37,2200.0
2020-08-19 12:40:00,273.3,273.76,273.27,273.58,4005.0,273.3,273.76,273.27,273.58,4005.0
2020-08-19 12:45:00,273.58,273.58,273.36,273.45,4057.0,273.58,273.58,273.36,273.45,4057.0
2020-08-19 12:50:00,273.52,273.8,273.51,273.63,4361.0,273.52,273.8,273.51,273.63,4361.0
2020-08-19 12:55:00,273.64,273.64,273.29,273.4,6244.0,273.64,273.64,273.29,273.4,6244.0
2020-08-19 13:00:00,273.28,273.32,272.86,272.93,5006.0,273.28,273.32,272.86,272.93,5006.0
2020-08-19 13:05:00,272.97,272.97,272.62,272.65,2530.0,272.97,272.97,272.62,272.65,2530.0
2020-08-19 13:10:00,272.63,272.87,272.47,272.48,3214.0,272.63,272.87,272.47,272.48,3214.0
2020-08-19 13:15:00,272.55,272.7,272.22,272.22,2400.0,272.55,272.7,272.22,272.22,2400.0
2020-08-19 13:20:00,272.19,272.37,272.08,272.37,3269.0,272.19,272.37,272.08,272.37,3269.0
2020-08-19 13:25:00,272.63,272.96,272.61,272.92,1662.0,272.63,272.96,272.61,272.92,1662.0
2020-08-19 13:30:00,273.0,273.11,272.83,272.87,2472.0,273.0,273.11,272.83,272.87,2472.0
2020-08-19 13:35:00,272.92,273.38,272.85,273.38,1700.0,272.92,273.38,272.85,273.38,1700.0
2020-08-19 13:40:00,273.38,273.38,273.0,273.1,3561.0,273.38,273.38,273.0,273.1,3561.0
2020-08-19 13:45:00,273.14,273.26,272.96,273.04,6863.0,273.14,273.26,272.96,273.04,6863.0
2020-08-19 13:50:00,273.05,273.3,273.02,273.3,3600.0,273.05,273.3,273.02,273.3,3600.0
2020-08-19 13:55:00,273.23,273.37,272.95,273.17,3621.0,273.23,273.37,272.95,273.17,3621.0
2020-08-19 14:00:00,273.13,273.24,272.93,272.95,4808.0,273.13,273.24,272.93,272.95,4808.0
2020-08-19 14:05:00,273.15,273.15,272.3,272.43,3767.0,273.15,273.15,272.3,272.43,3767.0
2020-08-19 14:10:00,272.43,272.55,272.0,272.03,6956.0,272.43,272.55,272.0,272.03,6956.0
2020-08-19 14:15:00,272.09,272.26,271.91,271.91,4537.0,272.09,272.26,271.91,271.91,4537.0
2020-08-19 14:20:00,271.86,271.87,271.11,271.87,8550.0,271.86,271.87,271.11,271.87,8550.0
2020-08-19 14:25:00,271.47,271.74,270.92,271.17,7285.0,271.47,271.74,270.92,271.17,7285.0
2020-08-19 14:30:00,271.15,271.69,271.04,271.69,3600.0,271.15,271.69,271.04,271.69,3600.0
2020-08-19 14:35:00,271.7,271.7,271.08,271.37,3400.0,271.7,271.7,271.08,271.37,3400.0
2020-08-19 14:40:00,271.61,271.73,271.2,271.2,3400.0,271.61,271.73,271.2,271.2,3400.0
2020-08-19 14:45:00,271.67,271.85,271.57,271.64,1700.0,271.67,271.85,271.57,271.64,1700.0
2020-08-19 14:50:00,271.86,272.18,271.86,272.06,4879.0,271.86,272.18,271.86,272.06,4879.0
2020-08-19 14:55:00,272.31,272.63,272.31,272.58,3933.0,272.31,272.63,272.31,272.58,3933.0
2020-08-19 15:00:00,272.41,272.48,271.88,272.07,4147.0,272.41,272.48,271.88,272.07,4147.0
2020-08-19 15:05:00,272.03,272.22,271.92,272.07,2500.0,272.03,272.22,271.92,272.07,2500.0
2020-08-19 15:10:00,271.81,271.91,271.6,271.8,5801.0,271.81,271.91,271.6,271.8,5801.0
2020-08-19 15:15:00,271.66,271.83,271.4,271.56,3647.0,271.66,271.83,271.4,271.56,3647.0
2020-08-19 15:20:00,271.42,271.54,271.04,271.04,4635.0,271.42,271.54,271.04,271.04,4635.0
2020-08-19 15:25:00,271.12,271.37,270.87,271.06,6030.0,271.12,271.37,270.87,271.06,6030.0
2020-08-19 15:30:00,271.07,271.29,271.01,271.12,3710.0,271.07,271.29,271.01,271.12,3710.0
2020-08-19 15:35:00,271.14,271.3,270.79,270.9,5134.0,271.14,271.3,270.79,270.9,5134.0
2020-08-19 15:40:00,270.87,271.01,270.6,271.01,7600.0,270.87,271.01,270.6,271.01,7600.0
2020-08-19 15:45:00,270.96,270.96,269.96,270.14,9065.0,270.96,270.96,269.96,270.14,9065.0
2020-08-19 15:50:00,269.97,270.47,269.53,270.38,12779.0,269.97,270.47,269.53,270.38,12779.0
2020-08-19 15:55:00,270.39,270.39,269.9,269.99,38828.0,270.39,270.39,269.9,269.99,38828.0
2020-08-20 09:30:00,270.67,271.41,269.75,270.37,12630.0,270.67,271.41,269.75,270.37,12630.0
2020-08-20 09:35:00,270.49,271.53,270.48,270.98,5000.0,270.49,271.53,270.48,270.98,5000.0
2020-08-20 09:40:00,271.02,271.17,270.37,271.03,6350.0,271.02,271.17,270.37,271.03,6350.0
2020-08-20 09:45:00,270.91,270.92,270.35,270.72,3899.0,270.91,270.92,270.35,270.72,3899.0
2020-08-20 09:50:00,270.76,270.76,269.89,269.89,5248.0,270.76,270.76,269.89,269.89,5248.0
2020-08-20 09:55:00,270.04,270.27,269.67,269.73,2702.0,270.04,270.27,269.67,269.73,2702.0
2020-08-20 10:00:00,269.76,269.76,268.82,269.23,8530.0,269.76,269.76,268.82,269.23,8530.0
2020-08-20 10:05:00,269.46,269.8,269.08,269.36,5040.0,269.46,269.8,269.08,269.36,5040.0
2020-08-20 10:10:00,269.22,269.53,269.12,269.53,2541.0,269.22,269.53,269.12,269.53,2541.0
2020-08-20 10:15:00,269.59,269.85,269.39,269.66,3511.0,269.59,269.85,269.39,269.66,3511.0
2020-08-20 10:20:00,269.59,269.66,268.6,268.65,4108.0,269.59,269.66,268.6,268.65,4108.0
2020-08-20 10:25:00,268.76,269.0,268.6,268.6,3470.0,268.76,269.0,268.6,268.6,3470.0
2020-08-20 10:30:00,268.95,269.65,268.95,269.65,3989.0,268.95,269.65,268.95,269.65,3989.0
2020-08-20 10:35:00,269.57,269.58,269.32,269.32,1411.0,269.57,269.58,269.32,269.32,1411.0
2020-08-20 10:40:00,269.27,269.27,268.92,269.17,1295.0,269.27,269.27,268.92,269.17,1295.0
2020-08-20 10:45:00,269.36,269.87,269.35,269.87,3583.0,269.36,269.87,269.35,269.87,3583.0
2020-08-20 10:50:00,269.87,270.61,269.85,270.58,5661.0,269.87,270.61,269.85,270.58,5661.0
2020-08-20 10:55:00,270.75,270.82,270.17,270.17,5768.0,270.75,270.82,270.17,270.17,5768.0
2020-08-20 11:00:00,270.17,270.34,270.09,270.2,2340.0,270.17,270.34,270.09,270.2,2340.0
2020-08-20 11:05:00,269.88,270.01,269.52,269.52,3203.0,269.88,270.01,269.52,269.52,3203.0
2020-08-20 11:10:00,269.75,269.88,269.67,269.67,979.0,269.75,269.88,269.67,269.67,979.0
2020-08-20 11:15:00,269.75,269.91,269.56,269.77,3641.0,269.75,269.91,269.56,269.77,3641.0
2020-08-20 11:20:00,269.79,270.07,269.72,269.87,904.0,269.79,270.07,269.72,269.87,904.0
2020-08-20 11:25:00,269.83,270.14,269.83,269.88,1500.0,269.83,270.14,269.83,269.88,1500.0
2020-08-20 11:30:00,269.94,270.16,269.85,270.0,4124.0,269.94,270.16,269.85,270.0,4124.0
2020-08-20 11:35:00,269.93,270.71,269.85,270.61,6308.0,269.93,270.71,269.85,270.61,6308.0
2020-08-20 11:40:00,270.52,270.59,270.19,270.37,2433.0,270.52,270.59,270.19,270.37,2433.0
2020-08-20 11:45:00,270.3,270.62,270.25,270.42,4790.0,270.3,270.62,270.25,270.42,4790.0
2020-08-20 11:50:00,270.45,271.23,270.36,271.05,4106.0,270.45,271.23,270.36,271.05,4106.0
2020-08-20 11:55:00,271.29,271.29,270.92,270.92,2169.0,271.29,271.29,270.92,270.92,2169.0
2020-08-20 12:00:00,271.02,271.04,270.5,270.64,4754.0,271.02,271.04,270.5,270.64,4754.0
2020-08-20 12:05:00,270.65,271.18,270.63,271.1,6898.0,270.65,271.18,270.63,271.1,6898.0
2020-08-20 12:10:00,271.06,271.65,271.05,271.53,5381.0,271.06,271.65,271.05,271.53,5381.0
2020-08-20 12:15:00,271.53,271.87,271.38,271.41,4398.0,271.53,271.87,271.38,271.41,4398.0
2020-08-20 12:20:00,271.37,271.48,271.12,271.41,2604.0,271.37,271.48,271.12,271.41,2604.0
2020-08-20 12:25:00,271.17,271.5,271.17,271.45,1332.0,271.17,271.5,271.17,271.45,1332.0
2020-08-20 12:30:00,271.41,271.6,271.31,271.6,1614.0,271.41,271.6,271.31,271.6,1614.0
2020-08-20 12:35:00,271.55,271.65,271.23,271.23,2718.0,271.55,271.65,271.23,271.23,2718.0
2020-08-20 12:40:00,271.2,271.2,270.82,270.88,1990.0,271.2,271.2,270.82,270.88,1990.0
2020-08-20 12:45:00,270.88,271.3,270.82,271.21,3589.0,270.88,271.3,270.82,271.21,3589.0
2020-08-20 12:50:00,271.22,271.24,271.05,271.19,4158.0,271.22,271.24,271.05,271.19,4158.0
2020-08-20 12:55:00,271.28,271.34,271.08,271.15,2800.0,271.28,271.34,271.08,271.15,2800.0
2020-08-20 13:00:00,271.31,271.53,271.28,271.43,1100.0,271.31,271.53,271.28,271.43,1100.0
2020-08-20 13:05:00,271.34,271.43,271.34,271.37,850.0,271.34,271.43,271.34,271.37,850.0
2020-08-20 13:10:00,271.39,271.46,271.27,271.34,5716.0,271.39,271.46,271.27,271.34,5716.0
2020-08-20 13:15:00,271.36,271.47,271.19,271.47,2856.0,271.36,271.47,271.19,271.47,2856.0
2020-08-20 13:20:00,271.47,271.8,271.42,271.8,5437.0,271.47,271.8,271.42,271.8,5437.0
2020-08-20 13:25:00,271.7,271.7,271.35,271.44,4000.0,271.7,271.7,271.35,271.44,4000.0
2020-08-20 13:30:00,271.43,271.44,271.17,271.27,2414.0,271.43,271.44,271.17,271.27,2414.0
2020-08-20 13:35:00,271.44,271.45,271.09,271.15,2000.0,271.44,271.45,271.09,271.15,2000.0
2020-08-20 13:40:00,271.13,271.49,271.07,271.49,3547.0,271.13,271.49,271.07,271.49,3547.0
2020-08-20 13:45:00,271.53,271.56,271.33,271.5,3574.0,271.53,271.56,271.33,271.5,3574.0
2020-08-20 13:50:00,271.59,271.63,271.44,271.61,5741.0,271.59,271.63,271.44,271.61,5741.0
2020-08-20 13:55:00,271.56,271.68,271.5,271.59,1865.0,271.56,271.68,271.5,271.59,1865.0
2020-08-20 14:00:00,271.62,271.62,271.22,271.28,3355.0,271.62,271.62,271.22,271.28,3355.0
2020-08-20 14:05:00,271.22,271.48,271.08,271.11,23971.0,271.22,271.48,271.08,271.11,23971.0
2020-08-20 14:10:00,271.2,271.46,271.2,271.35,1100.0,271.2,271.46,271.2,271.35,1100.0
2020-08-20 14:15:00,271.22,271.24,270.86,270.86,2989.0,271.22,271.24,270.86,270.86,2989.0
2020-08-20 14:20:00,270.85,271.39,270.83,271.23,4816.0,270.85,271.39,270.83,271.23,4816.0
2020-08-20 14:25:00,271.36,271.51,271.24,271.37,1803.0,271.36,271.51,271.24,271.37,1803.0
2020-08-20 14:30:00,271.32,271.46,271.24,271.31,1134.0,271.32,271.46,271.24,271.31,1134.0
2020-08-20 14:35:00,271.33,271.39,271.13,271.13,2244.0,271.33,271.39,271.13,271.13,2244.0
2020-08-20 14:40:00,271.06,271.15,270.74,270.77,3211.0,271.06,271.15,270.74,270.77,3211.0
2020-08-20 14:45:00,270.7,271.22,270.67,271.05,2315.0,270.7,271.22,270.67,271.05,2315.0
2020-08-20 14:50:00,271.12,271.32,271.12,271.32,2400.0,271.12,271.32,271.12,271.32,2400.0
2020-08-20 14:55:00,271.38,271.38,271.13,271.29,2477.0,271.38,271.38,271.13,271.29,2477.0
2020-08-20 15:00:00,271.16,271.42,271.13,271.4,5611.0,271.16,271.42,271.13,271.4,5611.0
2020-08-20 15:05:00,271.29,271.42,271.19,271.35,4405.0,271.29,271.42,271.19,271.35,4405.0
2020-08-20 15:10:00,271.45,271.45,271.27,271.38,4169.0,271.45,271.45,271.27,271.38,4169.0
2020-08-20 15:15:00,271.37,271.53,270.99,270.99,7221.0,271.37,271.53,270.99,270.99,7221.0
2020-08-20 15:20:00,270.94,271.25,270.91,270.99,4988.0,270.94,271.25,270.91,270.99,4988.0
2020-08-20 15:25:00,270.97,271.29,270.97,271.08,3922.0,270.97,271.29,270.97,271.08,3922.0
2020-08-20 15:30:00,271.06,271.42,271.06,271.39,2739.0,271.06,271.42,271.06,271.39,2739.0
2020-08-20 15:35:00,271.38,271.6,271.3,271.6,4469.0,271.38,271.6,271.3,271.6,4469.0
2020-08-20 15:40:00,271.58,271.98,271.57,271.94,7588.0,271.58,271.98,271.57,271.94,7588.0
2020-08-20 15:45:00,271.95,272.09,271.8,271.8,9951.0,271.95,272.09,271.8,271.8,9951.0
2020-08-20 15:50:00,271.86,272.09,271.56,271.8,23603.0,271.86,272.09,271.56,271.8,23603.0
2020-08-20 15:55:00,271.83,271.94,271.22,271.22,38019.0,271.83,271.94,271.22,271.22,38019.0
2020-08-21 09:30:00,271.73,272.45,270.13,270.22,71472.0,271.73,272.45,270.13,270.22,71472.0
2020-08-21 09:35:00,270.49,270.49,269.0,269.0,8801.0,270.49,270.49,269.0,269.0,8801.0
2020-08-21 09:40:00,268.92,269.68,268.88,269.49,3936.0,268.92,269.68,268.88,269.49,3936.0
2020-08-21 09:45:00,269.57,269.66,268.72,269.06,5350.0,269.57,269.66,268.72,269.06,5350.0
2020-08-21 09:50:00,269.4,269.4,268.79,269.22,5440.0,269.4,269.4,268.79,269.22,5440.0
2020-08-21 09:55:00,268.94,269.5,268.68,269.01,7394.0,268.94,269.5,268.68,269.01,7394.0
2020-08-21 10:00:00,269.21,270.38,269.0,270.29,18650.0,269.21,270.38,269.0,270.29,18650.0
2020-08-21 10:05:00,270.29,271.6,270.11,271.16,18628.0,270.29,271.6,270.11,271.16,18628.0
2020-08-21 10:10:00,271.31,271.66,270.68,271.16,7878.0,271.31,271.66,270.68,271.16,7878.0
2020-08-21 10:15:00,271.16,271.41,270.93,270.96,5511.0,271.16,271.41,270.93,270.96,5511.0
2020-08-21 10:20:00,270.92,270.94,269.44,269.89,9995.0,270.92,270.94,269.44,269.89,9995.0
2020-08-21 10:25:00,270.36,270.76,270.02,270.03,2823.0,270.36,270.76,270.02,270.03,2823.0
2020-08-21 10:30:00,270.33,271.05,270.33,270.74,1503.0,270.33,271.05,270.33,270.74,1503.0
2020-08-21 10:35:00,270.62,271.16,270.62,270.95,1299.0,270.62,271.16,270.62,270.95,1299.0
2020-08-21 10:40:00,270.77,270.95,270.55,270.56,4154.0,270.77,270.95,270.55,270.56,4154.0
2020-08-21 10:45:00,270.76,271.06,270.54,271.06,2600.0,270.76,271.06,270.54,271.06,2600.0
2020-08-21 10:50:00,270.89,271.03,270.63,271.03,1778.0,270.89,271.03,270.63,271.03,1778.0
2020-08-21 10:55:00,271.12,271.12,270.48,270.5,2548.0,271.12,271.12,270.48,270.5,2548.0
2020-08-21 11:00:00,270.62,270.62,269.8,269.81,3483.0,270.62,270.62,269.8,269.81,3483.0
2020-08-21 11:05:00,269.78,270.15,269.24,269.24,3782.0,269.78,270.15,269.24,269.24,3782.0
2020-08-21 11:10:00,269.38,269.56,269.2,269.2,3807.0,269.38,269.56,269.2,269.2,3807.0
2020-08-21 11:15:00,269.03,269.17,268.68,268.68,3158.0,269.03,269.17,268.68,268.68,3158.0
2020-08-21 11:20:00,268.74,269.43,268.74,269.02,8900.0,268.74,269.43,268.74,269.02,8900.0
2020-08-21 11:25:00,268.96,269.39,268.95,269.19,2100.0,268.96,269.39,268.95,269.19,2100.0
2020-08-21 11:30:00,269.2,269.53,268.81,268.81,3515.0,269.2,269.53,268.81,268.81,3515.0
2020-08-21 11:35:00,269.07,269.08,268.78,268.85,1009.0,269.07,269.08,268.78,268.85,1009.0
2020-08-21 11:40:00,268.83,268.89,267.99,267.99,6943.0,268.83,268.89,267.99,267.99,6943.0
2020-08-21 11:45:00,268.06,268.57,268.06,268.45,2500.0,268.06,268.57,268.06,268.45,2500.0
2020-08-21 11:50:00,268.57,269.45,268.51,269.41,3475.0,268.57,269.45,268.51,269.41,3475.0
2020-08-21 11:55:00,269.63,269.63,269.14,269.31,2817.0,269.63,269.63,269.14,269.31,2817.0
2020-08-21 12:00:00,269.27,269.8,269.27,269.47,1733.0,269.27,269.8,269.27,269.47,1733.0
2020-08-21 12:05:00,269.36,269.8,269.25,269.79,4970.0,269.36,269.8,269.25,269.79,4970.0
2020-08-21 12:10:00,269.83,269.94,269.51,269.81,2952.0,269.83,269.94,269.51,269.81,2952.0
2020-08-21 12:15:00,269.82,270.09,269.62,269.62,2620.0,269.82,270.09,269.62,269.62,2620.0
2020-08-21 12:20:00,269.52,269.83,269.42,269.83,3423.0,269.52,269.83,269.42,269.83,3423.0
2020-08-21 12:25:00,269.84,270.04,269.72,270.04,3531.0,269.84,270.04,269.72,270.04,3531.0
2020-08-21 12:30:00,270.19,270.3,270.0,270.24,5829.0,270.19,270.3,270.0,270.24,5829.0
2020-08-21 12:35:00,270.24,270.57,270.24,270.4,3511.0,270.24,270.57,270.24,270.4,3511.0
2020-08-21 12:40:00,270.56,270.58,270.37,270.42,5212.0,270.56,270.58,270.37,270.42,5212.0
2020-08-21 12:45:00,270.45,270.55,270.33,270.39,3100.0,270.45,270.55,270.33,270.39,3100.0
2020-08-21 12:50:00,270.26,270.39,270.19,270.32,4625.0,270.26,270.39,270.19,270.32,4625.0
2020-08-21 12:55:00,270.33,270.53,270.33,270.41,1621.0,270.33,270.53,270.33,270.41,1621.0
2020-08-21 13:00:00,270.35,270.35,269.78,269.93,2337.0,270.35,270.35,269.78,269.93,2337.0
2020-08-21 13:05:00,270.0,270.32,270.0,270.17,3500.0,270.0,270.32,270.0,270.17,3500.0
2020-08-21 13:10:00,270.0,270.11,269.72,269.98,1900.0,270.0,270.11,269.72,269.98,1900.0
2020-08-21 13:15:00,269.95,270.07,269.59,269.94,5612.0,269.95,270.07,269.59,269.94,5612.0
2020-08-21 13:20:00,269.71,269.97,269.69,269.79,1705.0,269.71,269.97,269.69,269.79,1705.0
2020-08-21 13:25:00,269.65,270.23,269.64,270.23,1610.0,269.65,270.23,269.64,270.23,1610.0
2020-08-21 13:30:00,270.07,270.45,270.06,270.45,3327.0,270.07,270.45,270.06,270.45,3327.0
2020-08-21 13:35:00,270.51,270.6,270.33,270.58,3967.0,270.51,270.6,270.33,270.58,3967.0
2020-08-21 13:40:00,270.72,270.88,270.36,270.36,5422.0,270.72,270.88,270.36,270.36,5422.0
2020-08-21 13:45:00,270.26,270.67,270.0,270.31,11081.0,270.26,270.67,270.0,270.31,11081.0
2020-08-21 13:50:00,270.34,270.83,270.3,270.83,2700.0,270.34,270.83,270.3,270.83,2700.0
2020-08-21 13:55:00,270.73,271.19,270.73,271.19,3537.0,270.73,271.19,270.73,271.19,3537.0
2020-08-21 14:00:00,271.22,271.44,271.12,271.44,5249.0,271.22,271.44,271.12,271.44,5249.0
2020-08-21 14:05:00,271.49,271.64,271.33,271.63,5100.0,271.49,271.64,271.33,271.63,5100.0
2020-08-21 14:10:00,271.74,271.92,271.66,271.89,11454.0,271.74,271.92,271.66,271.89,11454.0
2020-08-21 14:15:00,271.95,272.0,271.72,271.82,3853.0,271.95,272.0,271.72,271.82,3853.0
2020-08-21 14:20:00,271.8,271.89,271.71,271.86,3600.0,271.8,271.89,271.71,271.86,3600.0
2020-08-21 14:25:00,271.88,271.92,271.65,271.73,5315.0,271.88,271.92,271.65,271.73,5315.0
2020-08-21 14:30:00,271.69,271.95,271.63,271.81,4929.0,271.69,271.95,271.63,271.81,4929.0
2020-08-21 14:35:00,271.88,272.3,271.88,272.14,6309.0,271.88,272.3,271.88,272.14,6309.0
2020-08-21 14:40:00,272.2,272.45,272.1,272.45,3148.0,272.2,272.45,272.1,272.45,3148.0
2020-08-21 14:45:00,272.38,272.53,272.2,272.37,7845.0,272.38,272.53,272.2,272.37,7845.0
2020-08-21 14:50:00,272.43,272.49,272.09,272.15,5000.0,272.43,272.49,272.09,272.15,5000.0
2020-08-21 14:55:00,272.08,272.96,272.08,272.68,12670.0,272.08,272.96,272.08,272.68,12670.0
2020-08-21 15:00:00,272.64,273.11,272.48,272.5,11335.0,272.64,273.11,272.48,272.5,11335.0
2020-08-21 15:05:00,272.42,272.84,272.42,272.74,5226.0,272.42,272.84,272.42,272.74,5226.0
2020-08-21 15:10:00,272.85,272.85,272.5,272.6,4963.0,272.85,272.85,272.5,272.6,4963.0
2020-08-21 15:15:00,272.66,272.9,272.43,272.43,6977.0,272.66,272.9,272.43,272.43,6977.0
2020-08-21 15:20:00,272.5,272.81,272.47,272.81,3887.0,272.5,272.81,272.47,272.81,3887.0
2020-08-21 15:25:00,272.84,272.89,272.67,272.67,5778.0,272.84,272.89,272.67,272.67,5778.0
2020-08-21 15:30:00,272.7,272.78,272.55,272.6,4304.0,272.7,272.78,272.55,272.6,4304.0
2020-08-21 15:35:00,272.64,272.67,272.2,272.28,8378.0,272.64,272.67,272.2,272.28,8378.0
2020-08-21 15:40:00,272.27,272.27,271.95,271.98,8868.0,272.27,272.27,271.95,271.98,8868.0
2020-08-21 15:45:00,272.03,272.09,271.67,271.74,10518.0,272.03,272.09,271.67,271.74,10518.0
2020-08-21 15:50:00,271.67,271.81,270.77,271.13,31947.0,271.67,271.81,270.77,271.13,31947.0
2020-08-21 15:55:00,271.04,271.41,270.87,271.25,64912.0,271.04,271.41,270.87,271.25,64912.0
2020-08-24 09:30:00,270.38,271.94,269.9,269.92,20463.0,270.38,271.94,269.9,269.92,20463.0
2020-08-24 09:35:00,270.06,271.25,269.05,269.56,9593.0,270.06,271.25,269.05,269.56,9593.0
2020-08-24 09:40:00,269.59,270.5,269.53,270.03,6150.0,269.59,270.5,269.53,270.03,6150.0
2020-08-24 09:45:00,269.93,270.85,269.92,270.25,7287.0,269.93,270.85,269.92,270.25,7287.0
2020-08-24 09:50:00,270.26,270.26,269.17,269.28,4185.0,270.26,270.26,269.17,269.28,4185.0
2020-08-24 09:55:00,269.32,269.77,268.86,269.32,6310.0,269.32,269.77,268.86,269.32,6310.0
2020-08-24 10:00:00,269.06,269.07,268.42,268.93,8345.0,269.06,269.07,268.42,268.93,8345.0
2020-08-24 10:05:00,269.01,269.01,268.4,268.6,5100.0,269.01,269.01,268.4,268.6,5100.0
2020-08-24 10:10:00,268.43,268.9,268.19,268.6,12806.0,268.43,268.9,268.19,268.6,12806.0
2020-08-24 10:15:00,268.83,268.83,267.7,267.98,13468.0,268.83,268.83,267.7,267.98,13468.0
2020-08-24 10:20:00,267.93,268.17,267.58,267.83,14491.0,267.93,268.17,267.58,267.83,14491.0
2020-08-24 10:25:00,267.92,268.52,267.72,267.72,7258.0,267.92,268.52,267.72,267.72,7258.0
2020-08-24 10:30:00,267.56,267.78,267.08,267.57,8768.0,267.56,267.78,267.08,267.57,8768.0
2020-08-24 10:35:00,267.57,267.86,267.47,267.59,9000.0,267.57,267.86,267.47,267.59,9000.0
2020-08-24 10:40:00,267.56,267.65,267.17,267.57,2000.0,267.56,267.65,267.17,267.57,2000.0
2020-08-24 10:45:00,267.66,268.11,267.39,267.74,5982.0,267.66,268.11,267.39,267.74,5982.0
2020-08-24 10:50:00,267.78,267.78,266.49,266.74,8799.0,267.78,267.78,266.49,266.74,8799.0
2020-08-24 10:55:00,266.9,267.2,266.16,266.58,4884.0,266.9,267.2,266.16,266.58,4884.0
2020-08-24 11:00:00,266.5,267.13,266.45,266.94,3203.0,266.5,267.13,266.45,266.94,3203.0
2020-08-24 11:05:00,266.81,266.88,266.31,266.48,7741.0,266.81,266.88,266.31,266.48,7741.0
2020-08-24 11:10:00,266.54,266.86,265.88,266.0,9317.0,266.54,266.86,265.88,266.0,9317.0
2020-08-24 11:15:00,266.0,266.14,265.83,266.07,15012.0,266.0,266.14,265.83,266.07,15012.0
2020-08-24 11:20:00,266.12,266.12,265.62,265.63,3796.0,266.12,266.12,265.62,265.63,3796.0
2020-08-24 11:25:00,265.6,265.68,264.74,264.91,5823.0,265.6,265.68,264.74,264.91,5823.0
2020-08-24 11:30:00,264.73,264.73,264.03,264.19,9467.0,264.73,264.73,264.03,264.19,9467.0
2020-08-24 11:35:00,264.27,264.95,263.69,264.61,8703.0,264.27,264.95,263.69,264.61,8703.0
2020-08-24 11:40:00,264.84,264.84,264.31,264.44,5248.0,264.84,264.84,264.31,264.44,5248.0
2020-08-24 11:45:00,264.63,264.63,263.96,263.98,3545.0,264.63,264.63,263.96,263.98,3545.0
2020-08-24 11:50:00,263.9,264.24,263.47,264.12,9022.0,263.9,264.24,263.47,264.12,9022.0
2020-08-24 11:55:00,264.37,264.85,264.26,264.63,3628.0,264.37,264.85,264.26,264.63,3628.0
2020-08-24 12:00:00,264.75,265.06,264.49,264.57,4414.0,264.75,265.06,264.49,264.57,4414.0
2020-08-24 12:05:00,264.65,264.65,264.06,264.46,3996.0,264.65,264.65,264.06,264.46,3996.0
2020-08-24 12:10:00,264.55,264.55,264.2,264.23,2040.0,264.55,264.55,264.2,264.23,2040.0
2020-08-24 12:15:00,264.52,265.03,264.52,264.86,1500.0,264.52,265.03,264.52,264.86,1500.0
2020-08-24 12:20:00,264.71,264.85,264.48,264.78,2250.0,264.71,264.85,264.48,264.78,2250.0
2020-08-24 12:25:00,264.65,264.66,264.02,264.05,3528.0,264.65,264.66,264.02,264.05,3528.0
2020-08-24 12:30:00,264.01,264.81,264.0,264.68,2805.0,264.01,264.81,264.0,264.68,2805.0
2020-08-24 12:35:00,264.67,265.01,264.63,265.01,4117.0,264.67,265.01,264.63,265.01,4117.0
2020-08-24 12:40:00,265.19,265.38,265.04,265.13,6505.0,265.19,265.38,265.04,265.13,6505.0
2020-08-24 12:45:00,265.23,266.0,265.23,265.68,4349.0,265.23,266.0,265.23,265.68,4349.0
2020-08-24 12:50:00,265.5,265.95,265.47,265.79,5242.0,265.5,265.95,265.47,265.79,5242.0
2020-08-24 12:55:00,265.7,265.81,265.44,265.68,3940.0,265.7,265.81,265.44,265.68,3940.0
2020-08-24 13:00:00,265.72,266.23,265.67,266.03,2440.0,265.72,266.23,265.67,266.03,2440.0
2020-08-24 13:05:00,266.23,266.59,265.98,266.49,8070.0,266.23,266.59,265.98,266.49,8070.0
2020-08-24 13:10:00,266.49,267.05,266.46,267.0,9261.0,266.49,267.05,266.46,267.0,9261.0
2020-08-24 13:15:00,267.01,267.57,266.93,267.45,4333.0,267.01,267.57,266.93,267.45,4333.0
2020-08-24 13:20:00,267.45,267.74,267.4,267.59,3700.0,267.45,267.74,267.4,267.59,3700.0
2020-08-24 13:25:00,267.46,267.7,267.31,267.42,6014.0,267.46,267.7,267.31,267.42,6014.0
2020-08-24 13:30:00,267.4,267.49,267.01,267.17,3446.0,267.4,267.49,267.01,267.17,3446.0
2020-08-24 13:35:00,267.03,267.52,267.03,267.31,1900.0,267.03,267.52,267.03,267.31,1900.0
2020-08-24 13:40:00,267.51,267.61,267.02,267.02,3781.0,267.51,267.61,267.02,267.02,3781.0
2020-08-24 13:45:00,267.16,267.36,267.03,267.19,5804.0,267.16,267.36,267.03,267.19,5804.0
2020-08-24 13:50:00,267.03,267.08,266.94,266.96,1730.0,267.03,267.08,266.94,266.96,1730.0
2020-08-24 13:55:00,267.11,267.39,267.03,267.28,3000.0,267.11,267.39,267.03,267.28,3000.0
2020-08-24 14:00:00,267.22,267.5,267.17,267.28,4617.0,267.22,267.5,267.17,267.28,4617.0
2020-08-24 14:05:00,267.35,267.65,267.34,267.44,16281.0,267.35,267.65,267.34,267.44,16281.0
2020-08-24 14:10:00,267.51,267.86,267.46,267.86,1450.0,267.51,267.86,267.46,267.86,1450.0
2020-08-24 14:15:00,267.88,267.88,267.48,267.62,2325.0,267.88,267.88,267.48,267.62,2325.0
2020-08-24 14:20:00,267.56,267.74,267.34,267.37,4547.0,267.56,267.74,267.34,267.37,4547.0
2020-08-24 14:25:00,267.19,267.39,266.96,267.25,3240.0,267.19,267.39,266.96,267.25,3240.0
2020-08-24 14:30:00,267.19,267.87,267.19,267.53,4700.0,267.19,267.87,267.19,267.53,4700.0
2020-08-24 14:35:00,267.45,267.56,266.0,266.56,25979.0,267.45,267.56,266.0,266.56,25979.0
2020-08-24 14:40:00,266.55,266.94,266.48,266.91,3521.0,266.55,266.94,266.48,266.91,3521.0
2020-08-24 14:45:00,266.95,267.28,266.86,266.87,4000.0,266.95,267.28,266.86,266.87,4000.0
2020-08-24 14:50:00,266.8,267.08,266.72,266.91,3923.0,266.8,267.08,266.72,266.91,3923.0
2020-08-24 14:55:00,266.82,267.28,266.76,267.08,5100.0,266.82,267.28,266.76,267.08,5100.0
2020-08-24 15:00:00,267.17,267.36,266.93,267.13,5200.0,267.17,267.36,266.93,267.13,5200.0
2020-08-24 15:05:00,267.04,267.04,266.3,266.35,5725.0,267.04,267.04,266.3,266.35,5725.0
2020-08-24 15:10:00,266.34,266.61,266.14,266.61,7592.0,266.34,266.61,266.14,266.61,7592.0
2020-08-24 15:15:00,266.58,267.12,266.41,266.98,7767.0,266.58,267.12,266.41,266.98,7767.0
2020-08-24 15:20:00,266.98,266.99,266.65,266.84,5423.0,266.98,266.99,266.65,266.84,5423.0
2020-08-24 15:25:00,266.92,266.97,266.37,266.63,6853.0,266.92,266.97,266.37,266.63,6853.0
2020-08-24 15:30:00,266.6,266.89,266.52,266.78,8946.0,266.6,266.89,266.52,266.78,8946.0
2020-08-24 15:35:00,266.84,266.96,266.53,266.87,12248.0,266.84,266.96,266.53,266.87,12248.0
2020-08-24 15:40:00,266.78,267.2,266.77,267.16,9158.0,266.78,267.2,266.77,267.16,9158.0
2020-08-24 15:45:00,267.28,267.8,267.26,267.67,15306.0,267.28,267.8,267.26,267.67,15306.0
2020-08-24 15:50:00,267.86,267.91,267.12,267.43,29282.0,267.86,267.91,267.12,267.43,29282.0
2020-08-24 15:55:00,267.42,267.53,267.15,267.45,64472.0,267.42,267.53,267.15,267.45,64472.0
2020-08-25 09:30:00,267.61,268.74,266.22,267.67,26594.0,267.61,268.74,266.22,267.67,26594.0
2020-08-25 09:35:00,268.01,269.65,268.01,269.0,8156.0,268.01,269.65,268.01,269.0,8156.0
2020-08-25 09:40:00,268.86,270.53,268.72,269.5,8359.0,268.86,270.53,268.72,269.5,8359.0
2020-08-25 09:45:00,269.46,269.6,268.79,269.13,4623.0,269.46,269.6,268.79,269.13,4623.0
2020-08-25 09:50:00,269.07,269.56,268.85,269.14,8892.0,269.07,269.56,268.85,269.14,8892.0
2020-08-25 09:55:00,269.3,270.38,269.07,270.19,3650.0,269.3,270.38,269.07,270.19,3650.0
2020-08-25 10:00:00,270.07,270.79,269.93,270.21,8755.0,270.07,270.79,269.93,270.21,8755.0
2020-08-25 10:05:00,270.32,270.63,269.86,270.28,6384.0,270.32,270.63,269.86,270.28,6384.0
2020-08-25 10:10:00,270.26,271.42,270.26,271.33,18516.0,270.26,271.42,270.26,271.33,18516.0
2020-08-25 10:15:00,271.38,271.78,271.14,271.43,13223.0,271.38,271.78,271.14,271.43,13223.0
2020-08-25 10:20:00,271.41,271.49,270.64,270.85,6068.0,271.41,271.49,270.64,270.85,6068.0
2020-08-25 10:25:00,270.86,271.44,270.39,270.47,6626.0,270.86,271.44,270.39,270.47,6626.0
2020-08-25 10:30:00,270.46,271.4,270.33,271.32,5015.0,270.46,271.4,270.33,271.32,5015.0
2020-08-25 10:35:00,271.55,271.98,271.32,271.46,5811.0,271.55,271.98,271.32,271.46,5811.0
2020-08-25 10:40:00,271.24,271.6,271.23,271.31,4972.0,271.24,271.6,271.23,271.31,4972.0
2020-08-25 10:45:00,271.26,271.63,270.69,270.97,6422.0,271.26,271.63,270.69,270.97,6422.0
2020-08-25 10:50:00,270.8,270.93,270.42,270.73,3645.0,270.8,270.93,270.42,270.73,3645.0
2020-08-25 10:55:00,270.6,271.16,270.48,271.13,3672.0,270.6,271.16,270.48,271.13,3672.0
2020-08-25 11:00:00,271.07,271.31,270.95,271.05,4230.0,271.07,271.31,270.95,271.05,4230.0
2020-08-25 11:05:00,271.09,271.42,271.05,271.35,3957.0,271.09,271.42,271.05,271.35,3957.0
2020-08-25 11:10:00,271.44,272.28,271.32,272.25,4412.0,271.44,272.28,271.32,272.25,4412.0
2020-08-25 11:15:00,272.22,272.97,272.05,272.97,14734.0,272.22,272.97,272.05,272.97,14734.0
2020-08-25 11:20:00,272.99,273.32,272.54,272.58,7572.0,272.99,273.32,272.54,272.58,7572.0
2020-08-25 11:25:00,272.57,272.57,271.87,271.88,3018.0,272.57,272.57,271.87,271.88,3018.0
2020-08-25 11:30:00,271.88,272.05,271.33,271.33,5699.0,271.88,272.05,271.33,271.33,5699.0
2020-08-25 11:35:00,271.32,271.47,270.82,270.94,4215.0,271.32,271.47,270.82,270.94,4215.0
2020-08-25 11:40:00,270.78,271.05,270.28,270.63,6258.0,270.78,271.05,270.28,270.63,6258.0
2020-08-25 11:45:00,270.6,270.61,270.28,270.42,2500.0,270.6,270.61,270.28,270.42,2500.0
2020-08-25 11:50:00,270.59,270.9,270.55,270.62,5100.0,270.59,270.9,270.55,270.62,5100.0
2020-08-25 11:55:00,270.75,271.32,270.74,271.28,1280.0,270.75,271.32,270.74,271.28,1280.0
2020-08-25 12:00:00,271.25,271.5,271.18,271.22,1887.0,271.25,271.5,271.18,271.22,1887.0
2020-08-25 12:05:00,271.41,271.62,271.08,271.62,1500.0,271.41,271.62,271.08,271.62,1500.0
2020-08-25 12:10:00,271.72,271.93,271.56,271.6,2178.0,271.72,271.93,271.56,271.6,2178.0
2020-08-25 12:15:00,271.67,272.11,271.67,272.1,4800.0,271.67,272.11,271.67,272.1,4800.0
2020-08-25 12:20:00,272.06,272.2,271.84,271.94,4695.0,272.06,272.2,271.84,271.94,4695.0
2020-08-25 12:25:00,271.95,272.1,271.94,272.09,1200.0,271.95,272.1,271.94,272.09,1200.0
2020-08-25 12:30:00,272.08,272.18,271.96,272.02,3500.0,272.08,272.18,271.96,272.02,3500.0
2020-08-25 12:35:00,271.91,272.18,271.74,272.14,3814.0,271.91,272.18,271.74,272.14,3814.0
2020-08-25 12:40:00,272.29,272.39,272.25,272.26,2435.0,272.29,272.39,272.25,272.26,2435.0
2020-08-25 12:45:00,272.29,272.49,272.13,272.25,4350.0,272.29,272.49,272.13,272.25,4350.0
2020-08-25 12:50:00,272.23,272.3,272.09,272.2,1050.0,272.23,272.3,272.09,272.2,1050.0
2020-08-25 12:55:00,272.1,272.43,272.1,272.25,2559.0,272.1,272.43,272.1,272.25,2559.0
2020-08-25 13:00:00,272.09,272.48,271.92,272.37,5979.0,272.09,272.48,271.92,272.37,5979.0
2020-08-25 13:05:00,272.21,272.31,271.99,272.31,1973.0,272.21,272.31,271.99,272.31,1973.0
2020-08-25 13:10:00,272.3,272.67,272.29,272.37,4462.0,272.3,272.67,272.29,272.37,4462.0
2020-08-25 13:15:00,272.37,272.49,272.29,272.49,2174.0,272.37,272.49,272.29,272.49,2174.0
2020-08-25 13:20:00,272.5,272.51,272.04,272.1,2850.0,272.5,272.51,272.04,272.1,2850.0
2020-08-25 13:25:00,272.08,272.2,272.05,272.17,1105.0,272.08,272.2,272.05,272.17,1105.0
2020-08-25 13:30:00,272.18,272.18,271.71,271.86,2600.0,272.18,272.18,271.71,271.86,2600.0
2020-08-25 13:35:00,271.82,272.05,271.82,271.96,1330.0,271.82,272.05,271.82,271.96,1330.0
2020-08-25 13:40:00,272.22,272.22,271.93,271.94,2710.0,272.22,272.22,271.93,271.94,2710.0
2020-08-25 13:45:00,271.94,272.08,271.9,271.91,1580.0,271.94,272.08,271.9,271.91,1580.0
2020-08-25 13:50:00,271.89,272.18,271.89,272.18,1200.0,271.89,272.18,271.89,272.18,1200.0
2020-08-25 13:55:00,272.27,272.39,272.21,272.26,3400.0,272.27,272.39,272.21,272.26,3400.0
2020-08-25 14:00:00,272.23,272.4,272.21,272.39,3962.0,272.23,272.4,272.21,272.39,3962.0
2020-08-25 14:05:00,272.38,272.47,272.25,272.32,2726.0,272.38,272.47,272.25,272.32,2726.0
2020-08-25 14:10:00,272.32,272.66,272.24,272.49,4376.0,272.32,272.66,272.24,272.49,4376.0
2020-08-25 14:15:00,272.47,272.66,272.34,272.54,3058.0,272.47,272.66,272.34,272.54,3058.0
2020-08-25 14:20:00,272.55,272.79,272.47,272.63,3600.0,272.55,272.79,272.47,272.63,3600.0
2020-08-25 14:25:00,272.6,272.8,272.56,272.77,4567.0,272.6,272.8,272.56,272.77,4567.0
2020-08-25 14:30:00,272.9,272.97,272.8,272.87,3423.0,272.9,272.97,272.8,272.87,3423.0
2020-08-25 14:35:00,272.87,273.13,272.68,272.86,4253.0,272.87,273.13,272.68,272.86,4253.0
2020-08-25 14:40:00,272.98,273.1,272.53,272.61,4691.0,272.98,273.1,272.53,272.61,4691.0
2020-08-25 14:45:00,272.61,272.98,272.61,272.66,3992.0,272.61,272.98,272.61,272.66,3992.0
2020-08-25 14:50:00,272.71,272.93,272.52,272.67,4667.0,272.71,272.93,272.52,272.67,4667.0
2020-08-25 14:55:00,272.71,273.07,272.59,273.06,6944.0,272.71,273.07,272.59,273.06,6944.0
2020-08-25 15:00:00,273.2,273.28,272.95,273.07,7742.0,273.2,273.28,272.95,273.07,7742.0
2020-08-25 15:05:00,272.98,273.15,272.82,272.84,3513.0,272.98,273.15,272.82,272.84,3513.0
2020-08-25 15:10:00,272.89,272.96,272.56,272.71,6955.0,272.89,272.96,272.56,272.71,6955.0
2020-08-25 15:15:00,272.7,273.01,272.69,272.79,6211.0,272.7,273.01,272.69,272.79,6211.0
2020-08-25 15:20:00,272.87,272.87,272.69,272.84,3801.0,272.87,272.87,272.69,272.84,3801.0
2020-08-25 15:25:00,272.81,272.92,272.53,272.61,2921.0,272.81,272.92,272.53,272.61,2921.0
2020-08-25 15:30:00,272.63,272.71,272.42,272.46,7078.0,272.63,272.71,272.42,272.46,7078.0
2020-08-25 15:35:00,272.51,272.87,272.46,272.87,8253.0,272.51,272.87,272.46,272.87,8253.0
2020-08-25 15:40:00,272.88,272.88,272.58,272.69,9118.0,272.88,272.88,272.58,272.69,9118.0
2020-08-25 15:45:00,272.72,272.82,272.58,272.58,9839.0,272.72,272.82,272.58,272.58,9839.0
2020-08-25 15:50:00,272.54,272.55,272.12,272.26,29668.0,272.54,272.55,272.12,272.26,29668.0
2020-08-25 15:55:00,272.24,272.42,271.62,272.35,47082.0,272.24,272.42,271.62,272.35,47082.0
2020-08-26 09:30:00,272.86,272.86,269.61,270.16,31634.0,272.86,272.86,269.61,270.16,31634.0
2020-08-26 09:35:00,270.34,270.72,269.68,269.94,8898.0,270.34,270.72,269.68,269.94,8898.0
2020-08-26 09:40:00,270.02,271.31,269.84,271.31,5026.0,270.02,271.31,269.84,271.31,5026.0
2020-08-26 09:45:00,271.48,271.48,269.8,270.68,6325.0,271.48,271.48,269.8,270.68,6325.0
2020-08-26 09:50:00,270.92,270.92,269.91,270.04,7674.0,270.92,270.92,269.91,270.04,7674.0
2020-08-26 09:55:00,270.1,270.1,269.27,269.79,7218.0,270.1,270.1,269.27,269.79,7218.0
2020-08-26 10:00:00,269.74,269.88,268.82,269.16,12250.0,269.74,269.88,268.82,269.16,12250.0
2020-08-26 10:05:00,269.27,269.52,269.0,269.15,8326.0,269.27,269.52,269.0,269.15,8326.0
2020-08-26 10:10:00,269.08,269.43,268.85,269.16,5967.0,269.08,269.43,268.85,269.16,5967.0
2020-08-26 10:15:00,269.24,269.76,269.12,269.4,2500.0,269.24,269.76,269.12,269.4,2500.0
2020-08-26 10:20:00,269.51,270.78,269.43,270.73,8838.0,269.51,270.78,269.43,270.73,8838.0
2020-08-26 10:25:00,270.75,271.51,270.67,271.13,8900.0,270.75,271.51,270.67,271.13,8900.0
2020-08-26 10:30:00,271.12,271.51,271.12,271.29,10750.0,271.12,271.51,271.12,271.29,10750.0
2020-08-26 10:35:00,271.28,271.37,271.06,271.2,7207.0,271.28,271.37,271.06,271.2,7207.0
2020-08-26 10:40:00,271.31,271.9,271.22,271.89,5261.0,271.31,271.9,271.22,271.89,5261.0
2020-08-26 10:45:00,272.02,272.59,271.87,272.59,7128.0,272.02,272.59,271.87,272.59,7128.0
2020-08-26 10:50:00,272.64,272.83,271.73,271.76,7648.0,272.64,272.83,271.73,271.76,7648.0
2020-08-26 10:55:00,271.82,272.08,271.41,271.64,7561.0,271.82,272.08,271.41,271.64,7561.0
2020-08-26 11:00:00,271.71,271.76,271.08,271.08,5617.0,271.71,271.76,271.08,271.08,5617.0
2020-08-26 11:05:00,271.07,271.36,270.88,270.88,4099.0,271.07,271.36,270.88,270.88,4099.0
2020-08-26 11:10:00,270.99,271.48,270.66,271.48,4804.0,270.99,271.48,270.66,271.48,4804.0
2020-08-26 11:15:00,271.6,271.68,270.74,270.99,7370.0,271.6,271.68,270.74,270.99,7370.0
2020-08-26 11:20:00,271.04,271.04,270.49,270.77,3108.0,271.04,271.04,270.49,270.77,3108.0
2020-08-26 11:25:00,270.84,270.84,270.4,270.42,3300.0,270.84,270.84,270.4,270.42,3300.0
2020-08-26 11:30:00,270.35,270.98,270.27,270.95,3014.0,270.35,270.98,270.27,270.95,3014.0
2020-08-26 11:35:00,271.04,271.11,270.5,270.51,1705.0,271.04,271.11,270.5,270.51,1705.0
2020-08-26 11:40:00,270.54,270.67,270.51,270.67,1700.0,270.54,270.67,270.51,270.67,1700.0
2020-08-26 11:45:00,270.62,270.62,270.02,270.26,3758.0,270.62,270.62,270.02,270.26,3758.0
2020-08-26 11:50:00,270.41,270.57,270.32,270.44,3246.0,270.41,270.57,270.32,270.44,3246.0
2020-08-26 11:55:00,270.34,270.34,270.05,270.05,2825.0,270.34,270.34,270.05,270.05,2825.0
2020-08-26 12:00:00,270.03,270.74,270.03,270.74,5215.0,270.03,270.74,270.03,270.74,5215.0
2020-08-26 12:05:00,270.87,271.17,270.85,271.0,6010.0,270.87,271.17,270.85,271.0,6010.0
2020-08-26 12:10:00,270.88,271.21,270.88,271.15,1500.0,270.88,271.21,270.88,271.15,1500.0
2020-08-26 12:15:00,271.06,271.54,270.99,271.44,6698.0,271.06,271.54,270.99,271.44,6698.0
2020-08-26 12:20:00,271.44,271.64,271.14,271.5,9190.0,271.44,271.64,271.14,271.5,9190.0
2020-08-26 12:25:00,271.45,271.84,271.44,271.52,2900.0,271.45,271.84,271.44,271.52,2900.0
2020-08-26 12:30:00,271.54,271.54,271.09,271.22,2100.0,271.54,271.54,271.09,271.22,2100.0
2020-08-26 12:35:00,271.2,271.2,270.83,270.83,2072.0,271.2,271.2,270.83,270.83,2072.0
2020-08-26 12:40:00,270.92,270.92,270.72,270.88,1300.0,270.92,270.92,270.72,270.88,1300.0
2020-08-26 12:45:00,270.93,271.05,270.78,270.78,3200.0,270.93,271.05,270.78,270.78,3200.0
2020-08-26 12:50:00,270.8,270.96,270.69,270.76,2351.0,270.8,270.96,270.69,270.76,2351.0
2020-08-26 12:55:00,270.75,270.79,270.5,270.5,2850.0,270.75,270.79,270.5,270.5,2850.0
2020-08-26 13:00:00,270.56,270.8,270.56,270.8,3900.0,270.56,270.8,270.56,270.8,3900.0
2020-08-26 13:05:00,270.81,271.2,270.77,270.94,4421.0,270.81,271.2,270.77,270.94,4421.0
2020-08-26 13:10:00,271.0,271.0,270.62,270.68,2082.0,271.0,271.0,270.62,270.68,2082.0
2020-08-26 13:15:00,270.63,270.89,270.63,270.8,3577.0,270.63,270.89,270.63,270.8,3577.0
2020-08-26 13:20:00,270.77,270.92,270.69,270.84,2646.0,270.77,270.92,270.69,270.84,2646.0
2020-08-26 13:25:00,270.89,270.98,270.76,270.89,2444.0,270.89,270.98,270.76,270.89,2444.0
2020-08-26 13:30:00,270.93,271.16,270.93,271.16,2660.0,270.93,271.16,270.93,271.16,2660.0
2020-08-26 13:35:00,271.2,271.23,270.79,270.81,2400.0,271.2,271.23,270.79,270.81,2400.0
2020-08-26 13:40:00,270.79,270.8,270.49,270.62,3417.0,270.79,270.8,270.49,270.62,3417.0
2020-08-26 13:45:00,270.56,270.66,270.31,270.37,3500.0,270.56,270.66,270.31,270.37,3500.0
2020-08-26 13:50:00,270.39,270.52,270.3,270.41,1700.0,270.39,270.52,270.3,270.41,1700.0
2020-08-26 13:55:00,270.39,270.49,270.31,270.38,1303.0,270.39,270.49,270.31,270.38,1303.0
2020-08-26 14:00:00,270.53,270.72,270.53,270.72,937.0,270.53,270.72,270.53,270.72,937.0
2020-08-26 14:05:00,270.79,270.98,270.72,270.9,1659.0,270.79,270.98,270.72,270.9,1659.0
2020-08-26 14:10:00,270.9,271.0,270.64,270.64,2000.0,270.9,271.0,270.64,270.64,2000.0
2020-08-26 14:15:00,270.74,270.81,270.56,270.75,1792.0,270.74,270.81,270.56,270.75,1792.0
2020-08-26 14:20:00,270.88,271.04,270.82,270.95,2654.0,270.88,271.04,270.82,270.95,2654.0
2020-08-26 14:25:00,270.97,270.97,270.69,270.75,4097.0,270.97,270.97,270.69,270.75,4097.0
2020-08-26 14:30:00,270.74,270.87,270.22,270.36,7324.0,270.74,270.87,270.22,270.36,7324.0
2020-08-26 14:35:00,270.41,270.47,270.11,270.11,5276.0,270.41,270.47,270.11,270.11,5276.0
2020-08-26 14:40:00,270.13,270.32,269.93,269.96,5303.0,270.13,270.32,269.93,269.96,5303.0
2020-08-26 14:45:00,270.05,270.23,270.05,270.23,2210.0,270.05,270.23,270.05,270.23,2210.0
2020-08-26 14:50:00,270.35,270.54,270.32,270.48,2810.0,270.35,270.54,270.32,270.48,2810.0
2020-08-26 14:55:00,270.41,270.45,269.79,270.09,6600.0,270.41,270.45,269.79,270.09,6600.0
2020-08-26 15:00:00,270.08,270.35,269.96,270.21,5755.0,270.08,270.35,269.96,270.21,5755.0
2020-08-26 15:05:00,270.2,270.81,270.2,270.8,8489.0,270.2,270.81,270.2,270.8,8489.0
2020-08-26 15:10:00,270.81,270.87,270.71,270.87,3216.0,270.81,270.87,270.71,270.87,3216.0
2020-08-26 15:15:00,270.91,270.96,270.49,270.73,7273.0,270.91,270.96,270.49,270.73,7273.0
2020-08-26 15:20:00,270.69,270.95,270.49,270.95,5929.0,270.69,270.95,270.49,270.95,5929.0
2020-08-26 15:25:00,270.95,271.04,270.77,270.94,5854.0,270.95,271.04,270.77,270.94,5854.0
2020-08-26 15:30:00,271.07,271.22,270.56,270.73,7296.0,271.07,271.22,270.56,270.73,7296.0
2020-08-26 15:35:00,270.78,271.08,270.64,270.64,6836.0,270.78,271.08,270.64,270.64,6836.0
2020-08-26 15:40:00,270.64,270.99,270.52,270.63,9913.0,270.64,270.99,270.52,270.63,9913.0
2020-08-26 15:45:00,270.75,271.24,270.75,271.18,3432.0,270.75,271.24,270.75,271.18,3432.0
2020-08-26 15:50:00,271.27,271.51,271.27,271.46,9450.0,271.27,271.51,271.27,271.46,9450.0
2020-08-26 15:55:00,271.49,271.73,271.11,271.22,23249.0,271.49,271.73,271.11,271.22,23249.0
2020-08-27 09:30:00,272.95,272.95,270.4,270.58,24807.0,272.95,272.95,270.4,270.58,24807.0
2020-08-27 09:35:00,270.57,270.69,269.72,270.01,21149.0,270.57,270.69,269.72,270.01,21149.0
2020-08-27 09:40:00,270.31,272.14,270.31,271.44,16070.0,270.31,272.14,270.31,271.44,16070.0
2020-08-27 09:45:00,271.54,271.64,269.85,271.22,9051.0,271.54,271.64,269.85,271.22,9051.0
2020-08-27 09:50:00,271.23,272.45,270.99,272.45,7048.0,271.23,272.45,270.99,272.45,7048.0
2020-08-27 09:55:00,272.23,272.62,272.06,272.56,10092.0,272.23,272.62,272.06,272.56,10092.0
2020-08-27 10:00:00,272.56,272.66,271.68,271.68,7088.0,272.56,272.66,271.68,271.68,7088.0
2020-08-27 10:05:00,271.81,272.1,271.5,271.5,5200.0,271.81,272.1,271.5,271.5,5200.0
2020-08-27 10:10:00,271.53,271.99,271.18,271.33,3545.0,271.53,271.99,271.18,271.33,3545.0
2020-08-27 10:15:00,271.35,272.11,271.17,272.11,3214.0,271.35,272.11,271.17,272.11,3214.0
2020-08-27 10:20:00,272.12,272.77,272.1,272.66,5392.0,272.12,272.77,272.1,272.66,5392.0
2020-08-27 10:25:00,272.74,273.02,272.24,273.0,6675.0,272.74,273.02,272.24,273.0,6675.0
2020-08-27 10:30:00,273.02,273.06,272.51,272.68,4303.0,273.02,273.06,272.51,272.68,4303.0
2020-08-27 10:35:00,272.69,273.02,272.69,273.01,2411.0,272.69,273.02,272.69,273.01,2411.0
2020-08-27 10:40:00,273.09,273.09,272.58,272.78,2306.0,273.09,273.09,272.58,272.78,2306.0
2020-08-27 10:45:00,272.99,273.07,272.89,273.0,1809.0,272.99,273.07,272.89,273.0,1809.0
2020-08-27 10:50:00,272.93,273.23,272.91,273.23,3401.0,272.93,273.23,272.91,273.23,3401.0
2020-08-27 10:55:00,273.15,273.88,273.14,273.88,4193.0,273.15,273.88,273.14,273.88,4193.0
2020-08-27 11:00:00,273.76,274.98,273.75,274.68,8904.0,273.76,274.98,273.75,274.68,8904.0
2020-08-27 11:05:00,274.65,274.92,274.47,274.69,7350.0,274.65,274.92,274.47,274.69,7350.0
2020-08-27 11:10:00,274.61,274.79,274.44,274.57,3413.0,274.61,274.79,274.44,274.57,3413.0
2020-08-27 11:15:00,274.62,274.68,274.38,274.38,3900.0,274.62,274.68,274.38,274.38,3900.0
2020-08-27 11:20:00,274.34,274.36,273.26,273.26,8414.0,274.34,274.36,273.26,273.26,8414.0
2020-08-27 11:25:00,273.32,273.57,272.97,273.44,7995.0,273.32,273.57,272.97,273.44,7995.0
2020-08-27 11:30:00,273.35,273.5,273.0,273.5,4320.0,273.35,273.5,273.0,273.5,4320.0
2020-08-27 11:35:00,273.55,274.28,273.51,274.28,3314.0,273.55,274.28,273.51,274.28,3314.0
2020-08-27 11:40:00,274.15,274.4,274.06,274.39,1986.0,274.15,274.4,274.06,274.39,1986.0
2020-08-27 11:45:00,274.46,274.46,273.95,274.19,6257.0,274.46,274.46,273.95,274.19,6257.0
2020-08-27 11:50:00,274.29,274.53,274.28,274.44,2302.0,274.29,274.53,274.28,274.44,2302.0
2020-08-27 11:55:00,274.52,274.52,273.87,274.13,1921.0,274.52,274.52,273.87,274.13,1921.0
2020-08-27 12:00:00,274.03,274.03,273.16,273.18,4010.0,274.03,274.03,273.16,273.18,4010.0
2020-08-27 12:05:00,272.89,273.44,272.87,273.44,3302.0,272.89,273.44,272.87,273.44,3302.0
2020-08-27 12:10:00,273.26,273.48,273.22,273.22,3365.0,273.26,273.48,273.22,273.22,3365.0
2020-08-27 12:15:00,273.16,273.53,273.07,273.07,4009.0,273.16,273.53,273.07,273.07,4009.0
2020-08-27 12:20:00,272.9,273.51,272.9,273.51,3111.0,272.9,273.51,272.9,273.51,3111.0
2020-08-27 12:25:00,273.44,273.94,272.94,272.94,3692.0,273.44,273.94,272.94,272.94,3692.0
2020-08-27 12:30:00,273.01,273.4,272.81,272.81,4967.0,273.01,273.4,272.81,272.81,4967.0
2020-08-27 12:35:00,272.68,272.89,272.48,272.66,3032.0,272.68,272.89,272.48,272.66,3032.0
2020-08-27 12:40:00,272.79,273.03,272.77,272.88,2700.0,272.79,273.03,272.77,272.88,2700.0
2020-08-27 12:45:00,273.14,273.14,272.33,272.42,2000.0,273.14,273.14,272.33,272.42,2000.0
2020-08-27 12:50:00,272.4,272.4,271.81,271.92,4624.0,272.4,272.4,271.81,271.92,4624.0
2020-08-27 12:55:00,272.19,272.45,272.15,272.42,2656.0,272.19,272.45,272.15,272.42,2656.0
2020-08-27 13:00:00,272.29,272.41,272.03,272.37,7762.0,272.29,272.41,272.03,272.37,7762.0
2020-08-27 13:05:00,272.27,272.94,272.09,272.76,4012.0,272.27,272.94,272.09,272.76,4012.0
2020-08-27 13:10:00,272.85,273.41,272.85,273.27,4873.0,272.85,273.41,272.85,273.27,4873.0
2020-08-27 13:15:00,273.13,273.42,272.76,273.27,2511.0,273.13,273.42,272.76,273.27,2511.0
2020-08-27 13:20:00,273.46,273.57,273.35,273.57,1419.0,273.46,273.57,273.35,273.57,1419.0
2020-08-27 13:25:00,273.73,274.22,273.73,273.98,3866.0,273.73,274.22,273.73,273.98,3866.0
2020-08-27 13:30:00,274.02,274.1,273.58,273.61,1909.0,274.02,274.1,273.58,273.61,1909.0
2020-08-27 13:35:00,273.56,273.83,273.48,273.76,2805.0,273.56,273.83,273.48,273.76,2805.0
2020-08-27 13:40:00,273.84,274.47,273.84,274.44,3172.0,273.84,274.47,273.84,274.44,3172.0
2020-08-27 13:45:00,274.35,274.41,274.22,274.38,2731.0,274.35,274.41,274.22,274.38,2731.0
2020-08-27 13:50:00,274.38,274.54,274.19,274.54,2976.0,274.38,274.54,274.19,274.54,2976.0
2020-08-27 13:55:00,274.75,275.27,274.74,275.24,12559.0,274.75,275.27,274.74,275.24,12559.0
2020-08-27 14:00:00,275.18,275.4,275.04,275.4,5304.0,275.18,275.4,275.04,275.4,5304.0
2020-08-27 14:05:00,275.34,275.38,275.08,275.37,2601.0,275.34,275.38,275.08,275.37,2601.0
2020-08-27 14:10:00,275.34,275.59,275.14,275.51,4963.0,275.34,275.59,275.14,275.51,4963.0
2020-08-27 14:15:00,275.49,275.63,275.33,275.45,5762.0,275.49,275.63,275.33,275.45,5762.0
2020-08-27 14:20:00,275.57,275.57,275.05,275.28,7443.0,275.57,275.57,275.05,275.28,7443.0
2020-08-27 14:25:00,275.3,275.36,275.13,275.19,5752.0,275.3,275.36,275.13,275.19,5752.0
2020-08-27 14:30:00,275.21,275.36,275.12,275.15,3994.0,275.21,275.36,275.12,275.15,3994.0
2020-08-27 14:35:00,275.28,275.33,274.83,275.0,5625.0,275.28,275.33,274.83,275.0,5625.0
2020-08-27 14:40:00,275.0,275.23,274.96,275.07,5500.0,275.0,275.23,274.96,275.07,5500.0
2020-08-27 14:45:00,275.12,275.25,274.83,274.84,6176.0,275.12,275.25,274.83,274.84,6176.0
2020-08-27 14:50:00,274.9,275.08,274.78,274.85,6033.0,274.9,275.08,274.78,274.85,6033.0
2020-08-27 14:55:00,274.88,274.91,274.78,274.82,5660.0,274.88,274.91,274.78,274.82,5660.0
2020-08-27 15:00:00,274.95,275.09,274.7,274.79,6529.0,274.95,275.09,274.7,274.79,6529.0
2020-08-27 15:05:00,274.63,274.91,274.26,274.74,4621.0,274.63,274.91,274.26,274.74,4621.0
2020-08-27 15:10:00,274.76,274.87,274.61,274.7,3084.0,274.76,274.87,274.61,274.7,3084.0
2020-08-27 15:15:00,274.73,275.13,274.58,275.11,5770.0,274.73,275.13,274.58,275.11,5770.0
2020-08-27 15:20:00,275.08,275.37,274.97,275.06,9022.0,275.08,275.37,274.97,275.06,9022.0
2020-08-27 15:25:00,275.05,275.19,274.93,275.12,5194.0,275.05,275.19,274.93,275.12,5194.0
2020-08-27 15:30:00,275.04,275.26,274.96,275.19,4626.0,275.04,275.26,274.96,275.19,4626.0
2020-08-27 15:35:00,275.18,275.19,274.87,274.91,5369.0,275.18,275.19,274.87,274.91,5369.0
2020-08-27 15:40:00,274.87,275.03,274.29,274.3,7705.0,274.87,275.03,274.29,274.3,7705.0
2020-08-27 15:45:00,274.38,274.87,274.33,274.5,15063.0,274.38,274.87,274.33,274.5,15063.0
2020-08-27 15:50:00,274.43,274.43,273.78,274.15,35458.0,274.43,274.43,273.78,274.15,35458.0
2020-08-27 15:55:00,274.23,274.64,274.07,274.48,44629.0,274.23,274.64,274.07,274.48,44629.0
2020-08-28 09:30:00,272.94,275.26,271.52,271.99,20353.0,272.94,275.26,271.52,271.99,20353.0
2020-08-28 09:35:00,272.37,272.37,271.39,271.57,10270.0,272.37,272.37,271.39,271.57,10270.0
2020-08-28 09:40:00,271.73,272.42,271.73,271.78,2170.0,271.73,272.42,271.73,271.78,2170.0
2020-08-28 09:45:00,272.01,272.13,270.82,271.14,9345.0,272.01,272.13,270.82,271.14,9345.0
2020-08-28 09:50:00,271.29,271.29,270.81,271.03,8100.0,271.29,271.29,270.81,271.03,8100.0
2020-08-28 09:55:00,270.78,271.18,270.3,270.87,7861.0,270.78,271.18,270.3,270.87,7861.0
2020-08-28 10:00:00,270.98,271.21,270.63,271.21,3085.0,270.98,271.21,270.63,271.21,3085.0
2020-08-28 10:05:00,271.23,271.82,271.06,271.18,5794.0,271.23,271.82,271.06,271.18,5794.0
2020-08-28 10:10:00,271.15,271.5,271.02,271.02,1954.0,271.15,271.5,271.02,271.02,1954.0
2020-08-28 10:15:00,271.25,271.32,270.8,270.8,7319.0,271.25,271.32,270.8,270.8,7319.0
2020-08-28 10:20:00,270.65,270.72,270.28,270.28,3060.0,270.65,270.72,270.28,270.28,3060.0
2020-08-28 10:25:00,270.46,270.74,270.2,270.2,5300.0,270.46,270.74,270.2,270.2,5300.0
2020-08-28 10:30:00,270.03,270.14,269.36,269.64,10106.0,270.03,270.14,269.36,269.64,10106.0
2020-08-28 10:35:00,269.58,269.67,269.26,269.39,3510.0,269.58,269.67,269.26,269.39,3510.0
2020-08-28 10:40:00,269.46,269.64,269.26,269.52,4785.0,269.46,269.64,269.26,269.52,4785.0
2020-08-28 10:45:00,269.53,269.53,268.81,269.11,10172.0,269.53,269.53,268.81,269.11,10172.0
2020-08-28 10:50:00,269.23,269.56,268.81,269.53,6100.0,269.23,269.56,268.81,269.53,6100.0
2020-08-28 10:55:00,269.53,269.61,269.28,269.46,2067.0,269.53,269.61,269.28,269.46,2067.0
2020-08-28 11:00:00,269.53,269.74,269.43,269.62,2779.0,269.53,269.74,269.43,269.62,2779.0
2020-08-28 11:05:00,269.75,270.06,269.69,270.0,5794.0,269.75,270.06,269.69,270.0,5794.0
2020-08-28 11:10:00,270.06,270.08,269.73,269.9,4427.0,270.06,270.08,269.73,269.9,4427.0
2020-08-28 11:15:00,269.74,269.75,269.1,269.11,5400.0,269.74,269.75,269.1,269.11,5400.0
2020-08-28 11:20:00,269.37,270.0,269.37,269.57,2917.0,269.37,270.0,269.37,269.57,2917.0
2020-08-28 11:25:00,269.59,269.74,269.41,269.41,3400.0,269.59,269.74,269.41,269.41,3400.0
2020-08-28 11:30:00,269.3,269.42,269.15,269.2,2175.0,269.3,269.42,269.15,269.2,2175.0
2020-08-28 11:35:00,269.12,269.33,269.12,269.33,4186.0,269.12,269.33,269.12,269.33,4186.0
2020-08-28 11:40:00,269.29,269.29,269.16,269.16,2301.0,269.29,269.29,269.16,269.16,2301.0
2020-08-28 11:45:00,269.18,269.45,269.0,269.4,4280.0,269.18,269.45,269.0,269.4,4280.0
2020-08-28 11:50:00,269.51,269.54,269.37,269.54,4100.0,269.51,269.54,269.37,269.54,4100.0
2020-08-28 11:55:00,269.66,269.8,269.39,269.52,4000.0,269.66,269.8,269.39,269.52,4000.0
2020-08-28 12:00:00,269.65,269.65,269.39,269.53,3770.0,269.65,269.65,269.39,269.53,3770.0
2020-08-28 12:05:00,269.53,269.74,269.44,269.49,3600.0,269.53,269.74,269.44,269.49,3600.0
2020-08-28 12:10:00,269.47,269.47,268.99,269.07,2377.0,269.47,269.47,268.99,269.07,2377.0
2020-08-28 12:15:00,269.03,269.22,268.8,268.84,2490.0,269.03,269.22,268.8,268.84,2490.0
2020-08-28 12:20:00,268.88,268.98,268.64,268.73,4575.0,268.88,268.98,268.64,268.73,4575.0
2020-08-28 12:25:00,268.7,268.76,268.41,268.41,10483.0,268.7,268.76,268.41,268.41,10483.0
2020-08-28 12:30:00,268.43,268.61,268.28,268.61,5146.0,268.43,268.61,268.28,268.61,5146.0
2020-08-28 12:35:00,268.73,268.73,268.25,268.53,4450.0,268.73,268.73,268.25,268.53,4450.0
2020-08-28 12:40:00,268.45,268.49,268.16,268.2,5075.0,268.45,268.49,268.16,268.2,5075.0
2020-08-28 12:45:00,268.24,268.41,268.22,268.35,3243.0,268.24,268.41,268.22,268.35,3243.0
2020-08-28 12:50:00,268.41,268.61,268.35,268.61,2380.0,268.41,268.61,268.35,268.61,2380.0
2020-08-28 12:55:00,268.72,268.86,268.68,268.78,3657.0,268.72,268.86,268.68,268.78,3657.0
2020-08-28 13:00:00,268.82,268.93,268.6,268.66,1853.0,268.82,268.93,268.6,268.66,1853.0
2020-08-28 13:05:00,268.79,268.92,268.57,268.65,1701.0,268.79,268.92,268.57,268.65,1701.0
2020-08-28 13:10:00,268.51,268.63,268.21,268.22,2223.0,268.51,268.63,268.21,268.22,2223.0
2020-08-28 13:15:00,268.3,268.8,268.3,268.8,3100.0,268.3,268.8,268.3,268.8,3100.0
2020-08-28 13:20:00,268.76,268.79,268.48,268.54,1804.0,268.76,268.79,268.48,268.54,1804.0
2020-08-28 13:25:00,268.48,268.68,268.35,268.35,2800.0,268.48,268.68,268.35,268.35,2800.0
2020-08-28 13:30:00,268.37,268.87,268.31,268.87,4835.0,268.37,268.87,268.31,268.87,4835.0
2020-08-28 13:35:00,268.78,269.3,268.77,269.14,2503.0,268.78,269.3,268.77,269.14,2503.0
2020-08-28 13:40:00,269.23,269.37,269.02,269.27,2675.0,269.23,269.37,269.02,269.27,2675.0
2020-08-28 13:45:00,269.35,269.39,269.01,269.12,2699.0,269.35,269.39,269.01,269.12,2699.0
2020-08-28 13:50:00,269.14,269.45,269.02,269.32,2300.0,269.14,269.45,269.02,269.32,2300.0
2020-08-28 13:55:00,269.28,269.41,269.17,269.29,1900.0,269.28,269.41,269.17,269.29,1900.0
2020-08-28 14:00:00,269.16,269.34,268.92,268.92,2008.0,269.16,269.34,268.92,268.92,2008.0
2020-08-28 14:05:00,268.84,269.05,268.62,269.03,5700.0,268.84,269.05,268.62,269.03,5700.0
2020-08-28 14:10:00,269.2,269.23,268.75,268.92,3229.0,269.2,269.23,268.75,268.92,3229.0
2020-08-28 14:15:00,268.93,269.17,268.93,269.1,2609.0,268.93,269.17,268.93,269.1,2609.0
2020-08-28 14:20:00,269.1,269.16,268.92,268.92,2671.0,269.1,269.16,268.92,268.92,2671.0
2020-08-28 14:25:00,269.01,269.13,268.93,269.04,1900.0,269.01,269.13,268.93,269.04,1900.0
2020-08-28 14:30:00,268.96,269.04,268.53,268.53,3930.0,268.96,269.04,268.53,268.53,3930.0
2020-08-28 14:35:00,268.56,268.58,268.11,268.11,5037.0,268.56,268.58,268.11,268.11,5037.0
2020-08-28 14:40:00,268.19,268.46,268.18,268.31,3625.0,268.19,268.46,268.18,268.31,3625.0
2020-08-28 14:45:00,268.29,268.41,268.17,268.25,5100.0,268.29,268.41,268.17,268.25,5100.0
2020-08-28 14:50:00,268.33,268.49,268.21,268.25,4400.0,268.33,268.49,268.21,268.25,4400.0
2020-08-28 14:55:00,268.15,268.37,268.1,268.28,6309.0,268.15,268.37,268.1,268.28,6309.0
2020-08-28 15:00:00,268.28,268.78,268.28,268.52,6475.0,268.28,268.78,268.28,268.52,6475.0
2020-08-28 15:05:00,268.59,268.76,268.53,268.64,4425.0,268.59,268.76,268.53,268.64,4425.0
2020-08-28 15:10:00,268.69,269.26,268.62,269.25,6924.0,268.69,269.26,268.62,269.25,6924.0
2020-08-28 15:15:00,269.19,269.28,268.98,269.19,5439.0,269.19,269.28,268.98,269.19,5439.0
2020-08-28 15:20:00,269.34,269.34,268.93,269.22,5769.0,269.34,269.34,268.93,269.22,5769.0
2020-08-28 15:25:00,269.25,269.26,268.84,268.94,3400.0,269.25,269.26,268.84,268.94,3400.0
2020-08-28 15:30:00,268.98,269.4,268.91,269.36,6248.0,268.98,269.4,268.91,269.36,6248.0
2020-08-28 15:35:00,269.36,269.5,269.21,269.34,6339.0,269.36,269.5,269.21,269.34,6339.0
2020-08-28 15:40:00,269.29,269.43,269.07,269.21,7759.0,269.29,269.43,269.07,269.21,7759.0
2020-08-28 15:45:00,269.16,269.28,269.02,269.02,11251.0,269.16,269.28,269.02,269.02,11251.0
2020-08-28 15:50:00,269.0,269.89,268.72,269.89,27457.0,269.0,269.89,268.72,269.89,27457.0
2020-08-28 15:55:00,269.8,270.44,269.8,269.96,35659.0,269.8,270.44,269.8,269.96,35659.0
2020-08-31 09:30:00,269.82,272.48,269.58,271.49,25195.0,269.82,272.48,269.58,271.49,25195.0
2020-08-31 09:35:00,271.56,272.79,270.91,272.69,12003.0,271.56,272.79,270.91,272.69,12003.0
2020-08-31 09:40:00,272.73,273.94,272.51,273.5,7618.0,272.73,273.94,272.51,273.5,7618.0
2020-08-31 09:45:00,273.38,273.69,271.89,272.91,5246.0,273.38,273.69,271.89,272.91,5246.0
2020-08-31 09:50:00,273.13,273.4,272.67,272.96,6624.0,273.13,273.4,272.67,272.96,6624.0
2020-08-31 09:55:00,273.02,273.17,272.46,272.78,7201.0,273.02,273.17,272.46,272.78,7201.0
2020-08-31 10:00:00,272.69,272.98,271.89,272.08,11153.0,272.69,272.98,271.89,272.08,11153.0
2020-08-31 10:05:00,272.18,273.09,272.18,272.61,5500.0,272.18,273.09,272.18,272.61,5500.0
2020-08-31 10:10:00,272.48,272.72,272.16,272.32,5209.0,272.48,272.72,272.16,272.32,5209.0
2020-08-31 10:15:00,272.31,272.37,272.06,272.25,3577.0,272.31,272.37,272.06,272.25,3577.0
2020-08-31 10:20:00,272.29,272.42,272.1,272.17,6907.0,272.29,272.42,272.1,272.17,6907.0
2020-08-31 10:25:00,272.07,272.38,272.03,272.13,10801.0,272.07,272.38,272.03,272.13,10801.0
2020-08-31 10:30:00,272.07,272.86,271.9,272.84,16873.0,272.07,272.86,271.9,272.84,16873.0
2020-08-31 10:35:00,272.91,273.4,272.77,273.18,26599.0,272.91,273.4,272.77,273.18,26599.0
2020-08-31 10:40:00,273.17,274.18,273.17,273.75,22656.0,273.17,274.18,273.17,273.75,22656.0
2020-08-31 10:45:00,273.71,274.13,273.51,273.73,7952.0,273.71,274.13,273.51,273.73,7952.0
2020-08-31 10:50:00,273.74,274.34,273.62,274.08,7782.0,273.74,274.34,273.62,274.08,7782.0
2020-08-31 10:55:00,274.12,274.38,273.78,274.02,8900.0,274.12,274.38,273.78,274.02,8900.0
2020-08-31 11:00:00,274.17,274.57,274.04,274.04,4051.0,274.17,274.57,274.04,274.04,4051.0
2020-08-31 11:05:00,274.19,274.76,274.19,274.43,4309.0,274.19,274.76,274.19,274.43,4309.0
2020-08-31 11:10:00,274.42,274.87,274.33,274.61,13260.0,274.42,274.87,274.33,274.61,13260.0
2020-08-31 11:15:00,274.71,275.47,274.71,275.29,12155.0,274.71,275.47,274.71,275.29,12155.0
2020-08-31 11:20:00,275.37,275.43,274.91,274.99,5917.0,275.37,275.43,274.91,274.99,5917.0
2020-08-31 11:25:00,274.97,275.15,274.66,275.0,6586.0,274.97,275.15,274.66,275.0,6586.0
2020-08-31 11:30:00,275.09,275.22,274.93,275.18,2786.0,275.09,275.22,274.93,275.18,2786.0
2020-08-31 11:35:00,275.27,275.93,275.14,275.78,9170.0,275.27,275.93,275.14,275.78,9170.0
2020-08-31 11:40:00,275.8,275.8,275.44,275.44,6319.0,275.8,275.8,275.44,275.44,6319.0
2020-08-31 11:45:00,275.55,275.71,275.21,275.21,1903.0,275.55,275.71,275.21,275.21,1903.0
2020-08-31 11:50:00,275.08,275.08,274.66,274.69,2000.0,275.08,275.08,274.66,274.69,2000.0
2020-08-31 11:55:00,274.6,274.64,274.46,274.54,2100.0,274.6,274.64,274.46,274.54,2100.0
2020-08-31 12:00:00,274.64,274.97,274.5,274.84,2320.0,274.64,274.97,274.5,274.84,2320.0
2020-08-31 12:05:00,274.75,275.23,274.75,275.12,3739.0,274.75,275.23,274.75,275.12,3739.0
2020-08-31 12:10:00,275.18,275.41,275.1,275.41,3107.0,275.18,275.41,275.1,275.41,3107.0
2020-08-31 12:15:00,275.5,276.27,275.5,276.17,7423.0,275.5,276.27,275.5,276.17,7423.0
2020-08-31 12:20:00,276.28,276.47,275.92,276.47,6537.0,276.28,276.47,275.92,276.47,6537.0
2020-08-31 12:25:00,276.51,276.89,276.49,276.77,9919.0,276.51,276.89,276.49,276.77,9919.0
2020-08-31 12:30:00,276.77,277.0,276.69,276.89,4030.0,276.77,277.0,276.69,276.89,4030.0
2020-08-31 12:35:00,276.91,277.11,276.84,277.06,4437.0,276.91,277.11,276.84,277.06,4437.0
2020-08-31 12:40:00,277.03,277.12,276.87,277.09,2900.0,277.03,277.12,276.87,277.09,2900.0
2020-08-31 12:45:00,277.15,277.4,277.14,277.24,3302.0,277.15,277.4,277.14,277.24,3302.0
2020-08-31 12:50:00,277.28,277.53,277.01,277.44,8788.0,277.28,277.53,277.01,277.44,8788.0
2020-08-31 12:55:00,277.45,277.48,277.09,277.25,5052.0,277.45,277.48,277.09,277.25,5052.0
2020-08-31 13:00:00,277.26,277.41,277.14,277.4,4140.0,277.26,277.41,277.14,277.4,4140.0
2020-08-31 13:05:00,277.39,277.4,276.95,276.97,8407.0,277.39,277.4,276.95,276.97,8407.0
2020-08-31 13:10:00,276.96,277.56,276.89,277.44,5263.0,276.96,277.56,276.89,277.44,5263.0
2020-08-31 13:15:00,277.44,277.44,277.19,277.3,3783.0,277.44,277.44,277.19,277.3,3783.0
2020-08-31 13:20:00,277.33,277.73,277.26,277.62,4294.0,277.33,277.73,277.26,277.62,4294.0
2020-08-31 13:25:00,277.55,278.05,277.52,278.04,5227.0,277.55,278.05,277.52,278.04,5227.0
2020-08-31 13:30:00,278.09,278.5,277.91,278.47,6343.0,278.09,278.5,277.91,278.47,6343.0
2020-08-31 13:35:00,278.46,278.58,278.06,278.55,6116.0,278.46,278.58,278.06,278.55,6116.0
2020-08-31 13:40:00,278.64,278.79,278.25,278.25,5221.0,278.64,278.79,278.25,278.25,5221.0
2020-08-31 13:45:00,278.36,278.49,278.23,278.49,1749.0,278.36,278.49,278.23,278.49,1749.0
2020-08-31 13:50:00,278.34,278.46,278.19,278.28,2688.0,278.34,278.46,278.19,278.28,2688.0
2020-08-31 13:55:00,278.35,278.4,278.17,278.25,3700.0,278.35,278.4,278.17,278.25,3700.0
2020-08-31 14:00:00,278.21,278.35,277.91,278.04,9275.0,278.21,278.35,277.91,278.04,9275.0
2020-08-31 14:05:00,278.12,278.59,278.04,278.51,11093.0,278.12,278.59,278.04,278.51,11093.0
2020-08-31 14:10:00,278.56,279.0,278.49,278.81,4726.0,278.56,279.0,278.49,278.81,4726.0
2020-08-31 14:15:00,278.83,278.98,278.6,278.69,4989.0,278.83,278.98,278.6,278.69,4989.0
2020-08-31 14:20:00,278.66,278.69,278.44,278.49,4400.0,278.66,278.69,278.44,278.49,4400.0
2020-08-31 14:25:00,278.48,278.56,278.11,278.56,8015.0,278.48,278.56,278.11,278.56,8015.0
2020-08-31 14:30:00,278.56,278.71,278.31,278.38,7604.0,278.56,278.71,278.31,278.38,7604.0
2020-08-31 14:35:00,278.32,278.79,278.3,278.73,5474.0,278.32,278.79,278.3,278.73,5474.0
2020-08-31 14:40:00,278.73,278.91,278.6,278.76,7428.0,278.73,278.91,278.6,278.76,7428.0
2020-08-31 14:45:00,278.68,278.7,278.46,278.54,3686.0,278.68,278.7,278.46,278.54,3686.0
2020-08-31 14:50:00,278.62,279.0,278.57,279.0,5250.0,278.62,279.0,278.57,279.0,5250.0
2020-08-31 14:55:00,279.03,279.37,279.02,279.13,7239.0,279.03,279.37,279.02,279.13,7239.0
2020-08-31 15:00:00,279.08,279.09,278.68,278.83,11877.0,279.08,279.09,278.68,278.83,11877.0
2020-08-31 15:05:00,278.74,279.49,278.73,279.36,24247.0,278.74,279.49,278.73,279.36,24247.0
2020-08-31 15:10:00,279.29,279.31,278.83,279.0,9244.0,279.29,279.31,278.83,279.0,9244.0
2020-08-31 15:15:00,279.14,279.19,278.82,278.82,8172.0,279.14,279.19,278.82,278.82,8172.0
2020-08-31 15:20:00,278.73,279.03,278.63,278.83,11488.0,278.73,279.03,278.63,278.83,11488.0
2020-08-31 15:25:00,278.71,279.06,278.59,279.05,11487.0,278.71,279.06,278.59,279.05,11487.0
2020-08-31 15:30:00,279.06,279.06,278.49,278.64,14594.0,279.06,279.06,278.49,278.64,14594.0
2020-08-31 15:35:00,278.71,278.98,278.43,278.72,10768.0,278.71,278.98,278.43,278.72,10768.0
2020-08-31 15:40:00,278.73,279.14,278.51,279.07,14900.0,278.73,279.14,278.51,279.07,14900.0
2020-08-31 15:45:00,279.05,279.62,278.82,279.35,22251.0,279.05,279.62,278.82,279.35,22251.0
2020-08-31 15:50:00,279.22,279.74,279.2,279.55,25747.0,279.22,279.74,279.2,279.55,25747.0
2020-08-31 15:55:00,279.32,279.55,278.86,278.86,70756.0,279.32,279.55,278.86,278.86,70756.0
2020-09-01 09:30:00,277.87,279.96,277.51,277.94,40138.0,277.87,279.96,277.51,277.94,40138.0
2020-09-01 09:35:00,278.21,279.27,277.7,279.12,12494.0,278.21,279.27,277.7,279.12,12494.0
2020-09-01 09:40:00,278.98,279.4,278.13,278.79,17839.0,278.98,279.4,278.13,278.79,17839.0
2020-09-01 09:45:00,278.82,278.89,277.33,278.22,19107.0,278.82,278.89,277.33,278.22,19107.0
2020-09-01 09:50:00,278.19,278.27,277.28,277.35,8813.0,278.19,278.27,277.28,277.35,8813.0
2020-09-01 09:55:00,277.41,278.08,276.44,277.19,12612.0,277.41,278.08,276.44,277.19,12612.0
2020-09-01 10:00:00,277.43,277.65,275.94,275.94,10201.0,277.43,277.65,275.94,275.94,10201.0
2020-09-01 10:05:00,275.86,276.82,275.35,276.41,13820.0,275.86,276.82,275.35,276.41,13820.0
2020-09-01 10:10:00,276.27,277.14,276.24,276.48,6851.0,276.27,277.14,276.24,276.48,6851.0
2020-09-01 10:15:00,276.48,276.52,275.64,276.22,14816.0,276.48,276.52,275.64,276.22,14816.0
2020-09-01 10:20:00,276.31,276.34,275.6,276.09,7266.0,276.31,276.34,275.6,276.09,7266.0
2020-09-01 10:25:00,276.07,276.51,275.82,276.4,6294.0,276.07,276.51,275.82,276.4,6294.0
2020-09-01 10:30:00,276.2,276.49,275.69,275.69,8481.0,276.2,276.49,275.69,275.69,8481.0
2020-09-01 10:35:00,275.84,275.97,275.26,275.92,14734.0,275.84,275.97,275.26,275.92,14734.0
2020-09-01 10:40:00,275.68,275.77,274.67,274.75,32130.0,275.68,275.77,274.67,274.75,32130.0
2020-09-01 10:45:00,274.96,275.11,274.75,275.09,17561.0,274.96,275.11,274.75,275.09,17561.0
2020-09-01 10:50:00,275.12,275.24,274.6,274.66,8043.0,275.12,275.24,274.6,274.66,8043.0
2020-09-01 10:55:00,274.74,275.08,274.28,274.33,11090.0,274.74,275.08,274.28,274.33,11090.0
2020-09-01 11:00:00,274.7,275.12,274.34,274.34,12723.0,274.7,275.12,274.34,274.34,12723.0
2020-09-01 11:05:00,274.46,274.58,274.08,274.14,12622.0,274.46,274.58,274.08,274.14,12622.0
2020-09-01 11:10:00,274.12,274.36,273.65,274.2,14402.0,274.12,274.36,273.65,274.2,14402.0
2020-09-01 11:15:00,274.31,274.63,274.1,274.16,11085.0,274.31,274.63,274.1,274.16,11085.0
2020-09-01 11:20:00,274.05,274.13,273.09,273.3,29010.0,274.05,274.13,273.09,273.3,29010.0
2020-09-01 11:25:00,273.44,274.44,273.44,274.44,3396.0,273.44,274.44,273.44,274.44,3396.0
2020-09-01 11:30:00,274.64,274.64,273.73,273.81,4201.0,274.64,274.64,273.73,273.81,4201.0
2020-09-01 11:35:00,273.83,273.98,273.48,273.98,2688.0,273.83,273.98,273.48,273.98,2688.0
2020-09-01 11:40:00,274.05,274.05,273.35,273.35,3000.0,274.05,274.05,273.35,273.35,3000.0
2020-09-01 11:45:00,273.32,273.39,273.15,273.39,2401.0,273.32,273.39,273.15,273.39,2401.0
2020-09-01 11:50:00,273.31,273.45,272.9,272.91,5980.0,273.31,273.45,272.9,272.91,5980.0
2020-09-01 11:55:00,272.85,273.05,272.75,272.95,3309.0,272.85,273.05,272.75,272.95,3309.0
2020-09-01 12:00:00,273.0,273.08,272.38,272.38,4258.0,273.0,273.08,272.38,272.38,4258.0
2020-09-01 12:05:00,272.44,273.06,272.44,273.01,5262.0,272.44,273.06,272.44,273.01,5262.0
2020-09-01 12:10:00,273.09,273.14,272.88,272.97,5390.0,273.09,273.14,272.88,272.97,5390.0
2020-09-01 12:15:00,272.92,273.13,272.79,273.12,4400.0,272.92,273.13,272.79,273.12,4400.0
2020-09-01 12:20:00,273.17,273.24,272.71,272.81,4200.0,273.17,273.24,272.71,272.81,4200.0
2020-09-01 12:25:00,272.8,272.95,272.71,272.86,3725.0,272.8,272.95,272.71,272.86,3725.0
2020-09-01 12:30:00,272.76,272.76,272.4,272.4,3908.0,272.76,272.76,272.4,272.4,3908.0
2020-09-01 12:35:00,272.37,272.78,272.24,272.68,3500.0,272.37,272.78,272.24,272.68,3500.0
2020-09-01 12:40:00,272.67,272.78,272.29,272.35,6342.0,272.67,272.78,272.29,272.35,6342.0
2020-09-01 12:45:00,272.39,272.75,272.23,272.74,5657.0,272.39,272.75,272.23,272.74,5657.0
2020-09-01 12:50:00,272.72,272.82,272.36,272.48,3300.0,272.72,272.82,272.36,272.48,3300.0
2020-09-01 12:55:00,272.6,272.76,272.54,272.73,3106.0,272.6,272.76,272.54,272.73,3106.0
2020-09-01 13:00:00,272.72,272.72,271.93,272.01,6604.0,272.72,272.72,271.93,272.01,6604.0
2020-09-01 13:05:00,272.2,272.27,272.08,272.27,2190.0,272.2,272.27,272.08,272.27,2190.0
2020-09-01 13:10:00,272.18,272.19,271.81,272.08,4049.0,272.18,272.19,271.81,272.08,4049.0
2020-09-01 13:15:00,271.95,272.1,271.77,272.1,3343.0,271.95,272.1,271.77,272.1,3343.0
2020-09-01 13:20:00,272.13,272.23,272.02,272.18,2915.0,272.13,272.23,272.02,272.18,2915.0
2020-09-01 13:25:00,272.1,272.55,272.1,272.26,3966.0,272.1,272.55,272.1,272.26,3966.0
2020-09-01 13:30:00,272.24,272.41,272.17,272.25,4300.0,272.24,272.41,272.17,272.25,4300.0
2020-09-01 13:35:00,272.27,272.4,272.11,272.3,2906.0,272.27,272.4,272.11,272.3,2906.0
2020-09-01 13:40:00,272.41,272.63,272.36,272.53,2600.0,272.41,272.63,272.36,272.53,2600.0
2020-09-01 13:45:00,272.56,272.6,272.28,272.43,5805.0,272.56,272.6,272.28,272.43,5805.0
2020-09-01 13:50:00,272.38,272.49,272.22,272.37,3089.0,272.38,272.49,272.22,272.37,3089.0
2020-09-01 13:55:00,272.37,272.94,272.37,272.94,3770.0,272.37,272.94,272.37,272.94,3770.0
2020-09-01 14:00:00,272.99,273.18,272.96,273.04,4226.0,272.99,273.18,272.96,273.04,4226.0
2020-09-01 14:05:00,273.09,273.19,272.92,272.99,5082.0,273.09,273.19,272.92,272.99,5082.0
2020-09-01 14:10:00,273.03,273.05,272.69,272.69,2065.0,273.03,273.05,272.69,272.69,2065.0
2020-09-01 14:15:00,272.69,272.92,272.59,272.92,7774.0,272.69,272.92,272.59,272.92,7774.0
2020-09-01 14:20:00,272.98,273.07,272.87,272.98,4438.0,272.98,273.07,272.87,272.98,4438.0
2020-09-01 14:25:00,272.91,273.03,272.91,273.0,4947.0,272.91,273.03,272.91,273.0,4947.0
2020-09-01 14:30:00,272.98,273.0,272.8,272.93,3500.0,272.98,273.0,272.8,272.93,3500.0
2020-09-01 14:35:00,272.96,272.96,272.67,272.71,3900.0,272.96,272.96,272.67,272.71,3900.0
2020-09-01 14:40:00,272.71,272.76,272.43,272.44,2806.0,272.71,272.76,272.43,272.44,2806.0
2020-09-01 14:45:00,272.38,272.66,272.38,272.65,2360.0,272.38,272.66,272.38,272.65,2360.0
2020-09-01 14:50:00,272.59,273.15,272.57,273.04,5167.0,272.59,273.15,272.57,273.04,5167.0
2020-09-01 14:55:00,273.05,273.25,272.99,273.17,4359.0,273.05,273.25,272.99,273.17,4359.0
2020-09-01 15:00:00,273.1,273.14,272.99,273.02,5555.0,273.1,273.14,272.99,273.02,5555.0
2020-09-01 15:05:00,272.96,273.21,272.95,273.21,3041.0,272.96,273.21,272.95,273.21,3041.0
2020-09-01 15:10:00,273.13,273.4,273.13,273.17,5257.0,273.13,273.4,273.13,273.17,5257.0
2020-09-01 15:15:00,273.09,273.56,273.09,273.5,6178.0,273.09,273.56,273.09,273.5,6178.0
2020-09-01 15:20:00,273.49,273.97,273.49,273.93,4775.0,273.49,273.97,273.49,273.93,4775.0
2020-09-01 15:25:00,274.15,274.44,274.07,274.16,16249.0,274.15,274.44,274.07,274.16,16249.0
2020-09-01 15:30:00,274.07,274.54,274.07,274.54,8167.0,274.07,274.54,274.07,274.54,8167.0
2020-09-01 15:35:00,274.55,274.85,274.5,274.63,21026.0,274.55,274.85,274.5,274.63,21026.0
2020-09-01 15:40:00,274.65,274.84,274.5,274.78,12000.0,274.65,274.84,274.5,274.78,12000.0
2020-09-01 15:45:00,274.8,274.95,274.62,274.9,14488.0,274.8,274.95,274.62,274.9,14488.0
2020-09-01 15:50:00,274.86,275.49,274.16,275.46,23015.0,274.86,275.49,274.16,275.46,23015.0
2020-09-01 15:55:00,275.49,275.74,275.19,275.6,66338.0,275.49,275.74,275.19,275.6,66338.0
2020-09-02 09:30:00,275.64,276.86,273.72,274.25,24733.0,275.64,276.86,273.72,274.25,24733.0
2020-09-02 09:35:00,273.97,277.63,273.97,277.49,10907.0,273.97,277.63,273.97,277.49,10907.0
2020-09-02 09:40:00,277.28,278.49,277.28,278.25,6378.0,277.28,278.49,277.28,278.25,6378.0
2020-09-02 09:45:00,277.96,278.39,277.63,278.26,5141.0,277.96,278.39,277.63,278.26,5141.0
2020-09-02 09:50:00,278.25,279.57,277.96,279.48,9073.0,278.25,279.57,277.96,279.48,9073.0
2020-09-02 09:55:00,279.32,280.66,279.14,279.81,17076.0,279.32,280.66,279.14,279.81,17076.0
2020-09-02 10:00:00,280.18,280.88,279.09,279.26,14370.0,280.18,280.88,279.09,279.26,14370.0
2020-09-02 10:05:00,279.45,279.91,278.45,278.45,18076.0,279.45,279.91,278.45,278.45,18076.0
2020-09-02 10:10:00,278.56,278.99,278.29,278.31,21434.0,278.56,278.99,278.29,278.31,21434.0
2020-09-02 10:15:00,278.44,279.19,277.9,278.74,12679.0,278.44,279.19,277.9,278.74,12679.0
2020-09-02 10:20:00,278.72,279.1,278.53,278.88,7215.0,278.72,279.1,278.53,278.88,7215.0
2020-09-02 10:25:00,278.91,279.74,278.86,279.55,14265.0,278.91,279.74,278.86,279.55,14265.0
2020-09-02 10:30:00,279.61,279.75,279.16,279.51,16252.0,279.61,279.75,279.16,279.51,16252.0
2020-09-02 10:35:00,279.4,279.55,278.91,279.1,6842.0,279.4,279.55,278.91,279.1,6842.0
2020-09-02 10:40:00,279.1,279.21,278.37,278.42,6870.0,279.1,279.21,278.37,278.42,6870.0
2020-09-02 10:45:00,278.55,279.44,278.1,279.0,7275.0,278.55,279.44,278.1,279.0,7275.0
2020-09-02 10:50:00,279.09,279.29,278.27,278.27,6191.0,279.09,279.29,278.27,278.27,6191.0
2020-09-02 10:55:00,278.3,278.73,278.19,278.73,3903.0,278.3,278.73,278.19,278.73,3903.0
2020-09-02 11:00:00,278.74,278.74,278.17,278.32,3556.0,278.74,278.74,278.17,278.32,3556.0
2020-09-02 11:05:00,278.21,278.21,277.43,277.93,5224.0,278.21,278.21,277.43,277.93,5224.0
2020-09-02 11:10:00,277.86,278.28,277.77,278.28,5530.0,277.86,278.28,277.77,278.28,5530.0
2020-09-02 11:15:00,278.26,278.26,277.58,277.96,4055.0,278.26,278.26,277.58,277.96,4055.0
2020-09-02 11:20:00,278.04,278.28,277.96,277.96,1826.0,278.04,278.28,277.96,277.96,1826.0
2020-09-02 11:25:00,278.16,278.27,277.51,278.05,5407.0,278.16,278.27,277.51,278.05,5407.0
2020-09-02 11:30:00,278.03,278.3,277.79,278.25,4510.0,278.03,278.3,277.79,278.25,4510.0
2020-09-02 11:35:00,278.08,278.3,277.51,278.26,3461.0,278.08,278.3,277.51,278.26,3461.0
2020-09-02 11:40:00,278.15,278.37,277.32,278.02,5286.0,278.15,278.37,277.32,278.02,5286.0
2020-09-02 11:45:00,278.14,278.26,278.05,278.26,2102.0,278.14,278.26,278.05,278.26,2102.0
2020-09-02 11:50:00,278.05,278.35,278.0,278.35,3830.0,278.05,278.35,278.0,278.35,3830.0
2020-09-02 11:55:00,278.36,279.06,278.35,278.85,5700.0,278.36,279.06,278.35,278.85,5700.0
2020-09-02 12:00:00,278.67,278.9,278.5,278.72,4106.0,278.67,278.9,278.5,278.72,4106.0
2020-09-02 12:05:00,278.82,278.82,278.54,278.66,2389.0,278.82,278.82,278.54,278.66,2389.0
2020-09-02 12:10:00,278.71,278.71,278.25,278.57,3526.0,278.71,278.71,278.25,278.57,3526.0
2020-09-02 12:15:00,278.6,278.91,278.52,278.83,4113.0,278.6,278.91,278.52,278.83,4113.0
2020-09-02 12:20:00,278.85,278.9,278.6,278.85,2300.0,278.85,278.9,278.6,278.85,2300.0
2020-09-02 12:25:00,278.84,278.94,278.75,278.82,4437.0,278.84,278.94,278.75,278.82,4437.0
2020-09-02 12:30:00,278.84,279.38,278.64,279.1,5094.0,278.84,279.38,278.64,279.1,5094.0
2020-09-02 12:35:00,279.22,279.47,279.01,279.41,5329.0,279.22,279.47,279.01,279.41,5329.0
2020-09-02 12:40:00,279.5,279.92,279.5,279.85,6113.0,279.5,279.92,279.5,279.85,6113.0
2020-09-02 12:45:00,279.82,280.09,279.8,280.05,5016.0,279.82,280.09,279.8,280.05,5016.0
2020-09-02 12:50:00,280.12,280.35,280.12,280.26,3152.0,280.12,280.35,280.12,280.26,3152.0
2020-09-02 12:55:00,280.29,280.29,279.96,280.07,3499.0,280.29,280.29,279.96,280.07,3499.0
2020-09-02 13:00:00,280.1,280.86,280.06,280.51,7173.0,280.1,280.86,280.06,280.51,7173.0
2020-09-02 13:05:00,280.47,280.65,280.41,280.6,10554.0,280.47,280.65,280.41,280.6,10554.0
2020-09-02 13:10:00,280.66,280.96,280.47,280.76,23938.0,280.66,280.96,280.47,280.76,23938.0
2020-09-02 13:15:00,280.87,281.43,280.86,281.22,15058.0,280.87,281.43,280.86,281.22,15058.0
2020-09-02 13:20:00,281.16,281.64,281.11,281.54,6645.0,281.16,281.64,281.11,281.54,6645.0
2020-09-02 13:25:00,281.64,281.64,280.84,280.87,8863.0,281.64,281.64,280.84,280.87,8863.0
2020-09-02 13:30:00,280.77,281.18,280.74,280.74,7609.0,280.77,281.18,280.74,280.74,7609.0
2020-09-02 13:35:00,280.72,280.72,280.23,280.44,9067.0,280.72,280.72,280.23,280.44,9067.0
2020-09-02 13:40:00,280.44,280.79,280.4,280.67,7271.0,280.44,280.79,280.4,280.67,7271.0
2020-09-02 13:45:00,280.56,280.89,280.45,280.71,9894.0,280.56,280.89,280.45,280.71,9894.0
2020-09-02 13:50:00,280.58,281.02,280.58,281.0,5458.0,280.58,281.02,280.58,281.0,5458.0
2020-09-02 13:55:00,281.04,281.4,280.99,281.35,5722.0,281.04,281.4,280.99,281.35,5722.0
2020-09-02 14:00:00,281.41,281.41,280.8,281.22,4771.0,281.41,281.41,280.8,281.22,4771.0
2020-09-02 14:05:00,281.28,281.63,281.27,281.59,8605.0,281.28,281.63,281.27,281.59,8605.0
2020-09-02 14:10:00,281.54,282.31,281.52,282.16,23601.0,281.54,282.31,281.52,282.16,23601.0
2020-09-02 14:15:00,282.22,282.82,282.22,282.65,10700.0,282.22,282.82,282.22,282.65,10700.0
2020-09-02 14:20:00,282.65,283.09,282.64,282.95,10340.0,282.65,283.09,282.64,282.95,10340.0
2020-09-02 14:25:00,282.96,283.36,282.96,283.04,9870.0,282.96,283.36,282.96,283.04,9870.0
2020-09-02 14:30:00,282.97,283.0,282.66,282.88,12269.0,282.97,283.0,282.66,282.88,12269.0
2020-09-02 14:35:00,282.88,282.98,282.42,282.47,5840.0,282.88,282.98,282.42,282.47,5840.0
2020-09-02 14:40:00,282.39,282.53,282.19,282.3,5525.0,282.39,282.53,282.19,282.3,5525.0
2020-09-02 14:45:00,282.19,282.72,282.19,282.72,5426.0,282.19,282.72,282.19,282.72,5426.0
2020-09-02 14:50:00,282.74,282.78,282.5,282.66,6022.0,282.74,282.78,282.5,282.66,6022.0
2020-09-02 14:55:00,282.7,282.86,282.28,282.86,11446.0,282.7,282.86,282.28,282.86,11446.0
2020-09-02 15:00:00,282.97,283.0,282.68,282.73,6667.0,282.97,283.0,282.68,282.73,6667.0
2020-09-02 15:05:00,282.71,282.72,282.38,282.55,6198.0,282.71,282.72,282.38,282.55,6198.0
2020-09-02 15:10:00,282.6,283.45,282.6,283.41,9764.0,282.6,283.45,282.6,283.41,9764.0
2020-09-02 15:15:00,283.41,283.42,282.99,283.25,6853.0,283.41,283.42,282.99,283.25,6853.0
2020-09-02 15:20:00,283.26,283.3,282.73,282.94,16482.0,283.26,283.3,282.73,282.94,16482.0
2020-09-02 15:25:00,283.03,283.23,282.86,282.86,7665.0,283.03,283.23,282.86,282.86,7665.0
2020-09-02 15:30:00,282.93,283.06,282.72,282.92,9611.0,282.93,283.06,282.72,282.92,9611.0
2020-09-02 15:35:00,282.88,283.01,282.43,282.63,11153.0,282.88,283.01,282.43,282.63,11153.0
2020-09-02 15:40:00,282.64,282.7,282.45,282.55,11030.0,282.64,282.7,282.45,282.55,11030.0
2020-09-02 15:45:00,282.59,282.8,282.47,282.8,9299.0,282.59,282.8,282.47,282.8,9299.0
2020-09-02 15:50:00,282.85,282.85,281.99,282.16,25256.0,282.85,282.85,281.99,282.16,25256.0
2020-09-02 15:55:00,282.16,282.22,281.7,281.86,40113.0,282.16,282.22,281.7,281.86,40113.0
2020-09-03 09:30:00,281.86,281.86,279.94,280.7,24327.0,281.86,281.86,279.94,280.7,24327.0
2020-09-03 09:35:00,280.35,281.01,279.63,280.53,5716.0,280.35,281.01,279.63,280.53,5716.0
2020-09-03 09:40:00,280.3,280.48,279.29,279.8,5001.0,280.3,280.48,279.29,279.8,5001.0
2020-09-03 09:45:00,279.82,279.87,278.65,279.37,12754.0,279.82,279.87,278.65,279.37,12754.0
2020-09-03 09:50:00,279.38,279.41,278.74,279.01,3864.0,279.38,279.41,278.74,279.01,3864.0
2020-09-03 09:55:00,278.83,279.84,278.3,279.84,19239.0,278.83,279.84,278.3,279.84,19239.0
2020-09-03 10:00:00,279.82,279.82,278.99,279.5,4242.0,279.82,279.82,278.99,279.5,4242.0
2020-09-03 10:05:00,279.25,280.44,278.96,279.92,10705.0,279.25,280.44,278.96,279.92,10705.0
2020-09-03 10:10:00,280.03,280.07,279.11,279.88,9590.0,280.03,280.07,279.11,279.88,9590.0
2020-09-03 10:15:00,279.74,279.88,279.24,279.28,29493.0,279.74,279.88,279.24,279.28,29493.0
2020-09-03 10:20:00,279.28,279.4,278.09,278.35,14719.0,279.28,279.4,278.09,278.35,14719.0
2020-09-03 10:25:00,278.45,279.38,278.44,278.79,6799.0,278.45,279.38,278.44,278.79,6799.0
2020-09-03 10:30:00,278.58,278.66,278.15,278.42,5500.0,278.58,278.66,278.15,278.42,5500.0
2020-09-03 10:35:00,278.42,278.72,277.37,277.63,12866.0,278.42,278.72,277.37,277.63,12866.0
2020-09-03 10:40:00,277.54,278.07,277.3,277.3,10171.0,277.54,278.07,277.3,277.3,10171.0
2020-09-03 10:45:00,277.16,277.93,276.41,276.65,17609.0,277.16,277.93,276.41,276.65,17609.0
2020-09-03 10:50:00,276.78,277.12,276.29,276.79,19364.0,276.78,277.12,276.29,276.79,19364.0
2020-09-03 10:55:00,276.75,276.86,275.3,275.59,22210.0,276.75,276.86,275.3,275.59,22210.0
2020-09-03 11:00:00,275.79,276.09,275.16,275.8,9665.0,275.79,276.09,275.16,275.8,9665.0
2020-09-03 11:05:00,275.75,275.75,274.55,275.07,16507.0,275.75,275.75,274.55,275.07,16507.0
2020-09-03 11:10:00,275.16,275.39,274.64,275.05,10806.0,275.16,275.39,274.64,275.05,10806.0
2020-09-03 11:15:00,274.41,274.6,272.95,272.95,15997.0,274.41,274.6,272.95,272.95,15997.0
2020-09-03 11:20:00,272.75,274.18,272.73,273.75,7595.0,272.75,274.18,272.73,273.75,7595.0
2020-09-03 11:25:00,273.69,274.41,273.25,274.16,11995.0,273.69,274.41,273.25,274.16,11995.0
2020-09-03 11:30:00,273.91,274.22,273.04,273.04,5076.0,273.91,274.22,273.04,273.04,5076.0
2020-09-03 11:35:00,273.11,273.3,272.0,273.07,11915.0,273.11,273.3,272.0,273.07,11915.0
2020-09-03 11:40:00,272.99,273.47,272.72,273.37,4804.0,272.99,273.47,272.72,273.37,4804.0
2020-09-03 11:45:00,273.55,274.24,273.1,273.85,9356.0,273.55,274.24,273.1,273.85,9356.0
2020-09-03 11:50:00,273.82,273.87,273.2,273.43,3007.0,273.82,273.87,273.2,273.43,3007.0
2020-09-03 11:55:00,273.4,273.4,271.64,272.03,9245.0,273.4,273.4,271.64,272.03,9245.0
2020-09-03 12:00:00,272.01,272.16,270.89,271.09,6272.0,272.01,272.16,270.89,271.09,6272.0
2020-09-03 12:05:00,271.02,271.43,270.66,271.06,4087.0,271.02,271.43,270.66,271.06,4087.0
2020-09-03 12:10:00,271.32,271.32,270.93,271.32,2300.0,271.32,271.32,270.93,271.32,2300.0
2020-09-03 12:15:00,271.45,271.86,270.89,271.1,4467.0,271.45,271.86,270.89,271.1,4467.0
2020-09-03 12:20:00,270.91,271.03,270.27,270.37,16876.0,270.91,271.03,270.27,270.37,16876.0
2020-09-03 12:25:00,270.16,270.5,270.1,270.19,4564.0,270.16,270.5,270.1,270.19,4564.0
2020-09-03 12:30:00,270.11,271.06,269.31,269.31,7924.0,270.11,271.06,269.31,269.31,7924.0
2020-09-03 12:35:00,269.46,270.47,269.33,269.96,4541.0,269.46,270.47,269.33,269.96,4541.0
2020-09-03 12:40:00,270.09,270.09,269.56,269.9,4115.0,270.09,270.09,269.56,269.9,4115.0
2020-09-03 12:45:00,269.68,270.48,269.35,269.52,4782.0,269.68,270.48,269.35,269.52,4782.0
2020-09-03 12:50:00,269.64,270.21,269.64,269.8,5037.0,269.64,270.21,269.64,269.8,5037.0
2020-09-03 12:55:00,269.92,270.56,269.64,269.66,2628.0,269.92,270.56,269.64,269.66,2628.0
2020-09-03 13:00:00,269.68,269.68,268.0,268.11,9114.0,269.68,269.68,268.0,268.11,9114.0
2020-09-03 13:05:00,268.65,268.8,268.17,268.49,4642.0,268.65,268.8,268.17,268.49,4642.0
2020-09-03 13:10:00,268.57,269.07,268.45,268.92,9465.0,268.57,269.07,268.45,268.92,9465.0
2020-09-03 13:15:00,268.67,268.77,268.29,268.29,3746.0,268.67,268.77,268.29,268.29,3746.0
2020-09-03 13:20:00,268.44,268.99,268.21,268.99,3629.0,268.44,268.99,268.21,268.99,3629.0
2020-09-03 13:25:00,268.79,269.57,268.66,269.36,3406.0,268.79,269.57,268.66,269.36,3406.0
2020-09-03 13:30:00,269.36,269.36,268.35,268.81,8779.0,269.36,269.36,268.35,268.81,8779.0
2020-09-03 13:35:00,268.8,269.15,268.24,268.24,12364.0,268.8,269.15,268.24,268.24,12364.0
2020-09-03 13:40:00,268.27,268.42,267.58,267.58,9105.0,268.27,268.42,267.58,267.58,9105.0
2020-09-03 13:45:00,267.73,267.98,267.28,267.4,4049.0,267.73,267.98,267.28,267.4,4049.0
2020-09-03 13:50:00,267.46,267.64,266.97,267.48,12348.0,267.46,267.64,266.97,267.48,12348.0
2020-09-03 13:55:00,267.37,267.67,267.03,267.18,2850.0,267.37,267.67,267.03,267.18,2850.0
2020-09-03 14:00:00,266.97,268.03,266.8,268.03,15612.0,266.97,268.03,266.8,268.03,15612.0
2020-09-03 14:05:00,268.14,268.71,267.79,268.38,3942.0,268.14,268.71,267.79,268.38,3942.0
2020-09-03 14:10:00,268.38,269.12,268.27,268.49,6201.0,268.38,269.12,268.27,268.49,6201.0
2020-09-03 14:15:00,268.29,268.29,267.05,267.41,5879.0,268.29,268.29,267.05,267.41,5879.0
2020-09-03 14:20:00,267.72,267.74,266.96,267.03,6738.0,267.72,267.74,266.96,267.03,6738.0
2020-09-03 14:25:00,266.79,267.18,266.66,267.13,6950.0,266.79,267.18,266.66,267.13,6950.0
2020-09-03 14:30:00,266.96,268.21,266.96,268.1,5855.0,266.96,268.21,266.96,268.1,5855.0
2020-09-03 14:35:00,267.98,268.81,267.98,268.42,6514.0,267.98,268.81,267.98,268.42,6514.0
2020-09-03 14:40:00,268.38,268.38,268.07,268.31,3539.0,268.38,268.38,268.07,268.31,3539.0
2020-09-03 14:45:00,268.51,268.66,268.06,268.06,3528.0,268.51,268.66,268.06,268.06,3528.0
2020-09-03 14:50:00,268.03,268.29,267.59,267.68,3840.0,268.03,268.29,267.59,267.68,3840.0
2020-09-03 14:55:00,267.68,267.68,266.66,266.66,8126.0,267.68,267.68,266.66,266.66,8126.0
2020-09-03 15:00:00,267.09,267.09,266.0,266.25,6922.0,267.09,267.09,266.0,266.25,6922.0
2020-09-03 15:05:00,266.34,266.63,266.08,266.34,3378.0,266.34,266.63,266.08,266.34,3378.0
2020-09-03 15:10:00,266.19,266.69,265.97,266.69,5929.0,266.19,266.69,265.97,266.69,5929.0
2020-09-03 15:15:00,266.66,266.71,266.25,266.25,7072.0,266.66,266.71,266.25,266.25,7072.0
2020-09-03 15:20:00,266.08,266.18,265.39,265.53,11449.0,266.08,266.18,265.39,265.53,11449.0
2020-09-03 15:25:00,265.51,266.08,265.25,265.48,7970.0,265.51,266.08,265.25,265.48,7970.0
2020-09-03 15:30:00,265.51,265.94,265.41,265.62,11206.0,265.51,265.94,265.41,265.62,11206.0
2020-09-03 15:35:00,265.69,266.95,265.69,266.21,10943.0,265.69,266.95,265.69,266.21,10943.0
2020-09-03 15:40:00,266.04,266.68,265.91,266.35,11202.0,266.04,266.68,265.91,266.35,11202.0
2020-09-03 15:45:00,266.46,266.6,266.0,266.06,16256.0,266.46,266.6,266.0,266.06,16256.0
2020-09-03 15:50:00,265.94,267.96,265.7,267.33,30119.0,265.94,267.96,265.7,267.33,30119.0
2020-09-03 15:55:00,267.18,267.59,266.39,267.42,74595.0,267.18,267.59,266.39,267.42,74595.0
2020-09-04 09:30:00,268.33,269.91,266.12,267.04,32132.0,268.33,269.91,266.12,267.04,32132.0
2020-09-04 09:35:00,267.43,268.04,266.94,267.49,8744.0,267.43,268.04,266.94,267.49,8744.0
2020-09-04 09:40:00,267.51,268.42,266.95,268.36,7175.0,267.51,268.42,266.95,268.36,7175.0
2020-09-04 09:45:00,268.61,268.61,266.0,266.81,12776.0,268.61,268.61,266.0,266.81,12776.0
2020-09-04 09:50:00,266.81,267.14,264.78,264.95,15402.0,266.81,267.14,264.78,264.95,15402.0
2020-09-04 09:55:00,265.06,267.08,264.5,266.13,18689.0,265.06,267.08,264.5,266.13,18689.0
2020-09-04 10:00:00,266.01,267.66,265.81,267.27,12679.0,266.01,267.66,265.81,267.27,12679.0
2020-09-04 10:05:00,266.85,267.37,266.52,267.18,9222.0,266.85,267.37,266.52,267.18,9222.0
2020-09-04 10:10:00,267.21,267.61,266.11,266.11,8070.0,267.21,267.61,266.11,266.11,8070.0
2020-09-04 10:15:00,266.54,266.99,265.45,265.89,13264.0,266.54,266.99,265.45,265.89,13264.0
2020-09-04 10:20:00,265.61,267.14,265.53,265.9,12575.0,265.61,267.14,265.53,265.9,12575.0
2020-09-04 10:25:00,266.09,266.54,264.63,264.69,17617.0,266.09,266.54,264.63,264.69,17617.0
2020-09-04 10:30:00,264.68,265.75,264.53,265.13,13691.0,264.68,265.75,264.53,265.13,13691.0
2020-09-04 10:35:00,265.44,265.62,263.92,265.45,16142.0,265.44,265.62,263.92,265.45,16142.0
2020-09-04 10:40:00,265.53,265.59,263.34,263.97,15260.0,265.53,265.59,263.34,263.97,15260.0
2020-09-04 10:45:00,264.06,265.71,264.06,265.71,10416.0,264.06,265.71,264.06,265.71,10416.0
2020-09-04 10:50:00,265.73,266.7,264.84,266.33,14230.0,265.73,266.7,264.84,266.33,14230.0
2020-09-04 10:55:00,266.79,268.9,266.42,268.25,11846.0,266.79,268.9,266.42,268.25,11846.0
2020-09-04 11:00:00,268.68,268.68,266.72,267.77,7641.0,268.68,268.68,266.72,267.77,7641.0
2020-09-04 11:05:00,267.72,267.74,266.25,266.4,5850.0,267.72,267.74,266.25,266.4,5850.0
2020-09-04 11:10:00,266.26,267.4,266.01,267.06,7980.0,266.26,267.4,266.01,267.06,7980.0
2020-09-04 11:15:00,266.98,267.07,265.35,265.96,12581.0,266.98,267.07,265.35,265.96,12581.0
2020-09-04 11:20:00,266.43,266.5,265.14,265.14,8770.0,266.43,266.5,265.14,265.14,8770.0
2020-09-04 11:25:00,265.36,265.36,263.92,264.55,8163.0,265.36,265.36,263.92,264.55,8163.0
2020-09-04 11:30:00,264.4,266.0,264.28,266.0,5130.0,264.4,266.0,264.28,266.0,5130.0
2020-09-04 11:35:00,266.18,267.73,266.17,267.17,7095.0,266.18,267.73,266.17,267.17,7095.0
2020-09-04 11:40:00,267.17,267.56,265.97,266.06,7102.0,267.17,267.56,265.97,266.06,7102.0
2020-09-04 11:45:00,266.58,267.03,266.0,266.88,7737.0,266.58,267.03,266.0,266.88,7737.0
2020-09-04 11:50:00,266.75,267.41,266.35,267.41,5787.0,266.75,267.41,266.35,267.41,5787.0
2020-09-04 11:55:00,267.21,267.33,266.24,266.67,14407.0,267.21,267.33,266.24,266.67,14407.0
2020-09-04 12:00:00,266.69,266.92,265.76,265.77,6612.0,266.69,266.92,265.76,265.77,6612.0
2020-09-04 12:05:00,265.76,265.87,265.14,265.18,4849.0,265.76,265.87,265.14,265.18,4849.0
2020-09-04 12:10:00,265.45,265.86,264.19,264.89,11576.0,265.45,265.86,264.19,264.89,11576.0
2020-09-04 12:15:00,264.68,264.95,264.2,264.7,12217.0,264.68,264.95,264.2,264.7,12217.0
2020-09-04 12:20:00,264.63,265.38,264.63,265.25,6847.0,264.63,265.38,264.63,265.25,6847.0
2020-09-04 12:25:00,265.14,265.5,264.98,265.36,10198.0,265.14,265.5,264.98,265.36,10198.0
2020-09-04 12:30:00,265.62,266.0,265.39,265.85,5800.0,265.62,266.0,265.39,265.85,5800.0
2020-09-04 12:35:00,265.76,265.76,264.82,265.34,8000.0,265.76,265.76,264.82,265.34,8000.0
2020-09-04 12:40:00,265.22,265.66,264.93,264.93,8079.0,265.22,265.66,264.93,264.93,8079.0
2020-09-04 12:45:00,264.75,265.31,264.28,264.44,7207.0,264.75,265.31,264.28,264.44,7207.0
2020-09-04 12:50:00,264.37,264.99,264.15,264.66,7805.0,264.37,264.99,264.15,264.66,7805.0
2020-09-04 12:55:00,264.6,265.14,264.19,264.94,9735.0,264.6,265.14,264.19,264.94,9735.0
2020-09-04 13:00:00,264.88,264.88,263.92,264.05,6700.0,264.88,264.88,263.92,264.05,6700.0
2020-09-04 13:05:00,264.04,264.17,263.5,263.89,13490.0,264.04,264.17,263.5,263.89,13490.0
2020-09-04 13:10:00,263.92,264.29,263.68,264.26,10252.0,263.92,264.29,263.68,264.26,10252.0
2020-09-04 13:15:00,264.17,264.17,263.01,263.05,9961.0,264.17,264.17,263.01,263.05,9961.0
2020-09-04 13:20:00,263.1,263.95,263.08,263.82,6147.0,263.1,263.95,263.08,263.82,6147.0
2020-09-04 13:25:00,263.75,264.2,263.59,263.74,6774.0,263.75,264.2,263.59,263.74,6774.0
2020-09-04 13:30:00,263.61,263.61,263.14,263.3,7688.0,263.61,263.61,263.14,263.3,7688.0
2020-09-04 13:35:00,263.45,264.7,263.3,264.53,7995.0,263.45,264.7,263.3,264.53,7995.0
2020-09-04 13:40:00,264.69,264.74,264.11,264.47,4967.0,264.69,264.74,264.11,264.47,4967.0
2020-09-04 13:45:00,264.46,265.15,264.42,264.74,7524.0,264.46,265.15,264.42,264.74,7524.0
2020-09-04 13:50:00,264.59,264.93,264.07,264.93,4917.0,264.59,264.93,264.07,264.93,4917.0
2020-09-04 13:55:00,265.04,265.41,264.94,265.08,7738.0,265.04,265.41,264.94,265.08,7738.0
2020-09-04 14:00:00,265.03,265.37,264.76,264.76,4327.0,265.03,265.37,264.76,264.76,4327.0
2020-09-04 14:05:00,264.66,265.15,264.46,264.95,3059.0,264.66,265.15,264.46,264.95,3059.0
2020-09-04 14:10:00,264.94,265.09,264.75,264.76,9145.0,264.94,265.09,264.75,264.76,9145.0
2020-09-04 14:15:00,264.95,265.53,264.75,265.18,3973.0,264.95,265.53,264.75,265.18,3973.0
2020-09-04 14:20:00,265.09,265.63,264.85,265.43,5970.0,265.09,265.63,264.85,265.43,5970.0
2020-09-04 14:25:00,265.57,265.92,265.43,265.85,3960.0,265.57,265.92,265.43,265.85,3960.0
2020-09-04 14:30:00,265.86,266.26,265.85,266.0,7447.0,265.86,266.26,265.85,266.0,7447.0
2020-09-04 14:35:00,265.97,266.41,265.79,266.41,4808.0,265.97,266.41,265.79,266.41,4808.0
2020-09-04 14:40:00,266.56,267.1,266.56,266.98,5900.0,266.56,267.1,266.56,266.98,5900.0
2020-09-04 14:45:00,267.12,268.19,267.1,267.48,9949.0,267.12,268.19,267.1,267.48,9949.0
2020-09-04 14:50:00,267.35,267.43,266.77,266.93,4616.0,267.35,267.43,266.77,266.93,4616.0
2020-09-04 14:55:00,267.37,268.05,267.32,267.75,4741.0,267.37,268.05,267.32,267.75,4741.0
2020-09-04 15:00:00,267.64,267.93,266.74,267.85,5500.0,267.64,267.93,266.74,267.85,5500.0
2020-09-04 15:05:00,267.82,267.98,267.37,267.55,10640.0,267.82,267.98,267.37,267.55,10640.0
2020-09-04 15:10:00,267.59,267.74,266.89,266.92,4791.0,267.59,267.74,266.89,266.92,4791.0
2020-09-04 15:15:00,266.99,268.04,266.99,267.66,5421.0,266.99,268.04,266.99,267.66,5421.0
2020-09-04 15:20:00,267.82,268.56,267.82,268.44,9522.0,267.82,268.56,267.82,268.44,9522.0
2020-09-04 15:25:00,268.42,268.81,267.99,268.65,11286.0,268.42,268.81,267.99,268.65,11286.0
2020-09-04 15:30:00,268.52,268.89,267.99,268.88,10317.0,268.52,268.89,267.99,268.88,10317.0
2020-09-04 15:35:00,268.8,268.82,267.02,267.41,7170.0,268.8,268.82,267.02,267.41,7170.0
2020-09-04 15:40:00,267.53,267.53,266.53,266.6,10573.0,267.53,267.53,266.53,266.6,10573.0
2020-09-04 15:45:00,266.53,267.11,265.86,265.92,18296.0,266.53,267.11,265.86,265.92,18296.0
2020-09-04 15:50:00,265.73,266.83,265.16,266.6,19366.0,265.73,266.83,265.16,266.6,19366.0
2020-09-04 15:55:00,266.61,267.14,266.37,266.51,32174.0,266.61,267.14,266.37,266.51,32174.0
2020-09-08 09:30:00,263.62,263.62,258.86,263.44,56359.0,263.62,263.62,258.86,263.44,56359.0
2020-09-08 09:35:00,263.44,263.44,261.5,263.15,13025.0,263.44,263.44,261.5,263.15,13025.0
2020-09-08 09:40:00,262.95,262.95,260.5,260.96,9810.0,262.95,262.95,260.5,260.96,9810.0
2020-09-08 09:45:00,261.04,262.12,261.03,261.3,5808.0,261.04,262.12,261.03,261.3,5808.0
2020-09-08 09:50:00,261.17,263.62,261.17,263.62,11316.0,261.17,263.62,261.17,263.62,11316.0
2020-09-08 09:55:00,263.61,264.57,263.28,264.49,10819.0,263.61,264.57,263.28,264.49,10819.0
2020-09-08 10:00:00,264.67,264.84,262.58,262.74,6993.0,264.67,264.84,262.58,262.74,6993.0
2020-09-08 10:05:00,262.91,263.78,262.14,263.78,5204.0,262.91,263.78,262.14,263.78,5204.0
2020-09-08 10:10:00,263.63,263.74,263.13,263.62,4148.0,263.63,263.74,263.13,263.62,4148.0
2020-09-08 10:15:00,263.69,263.69,262.74,262.95,16269.0,263.69,263.69,262.74,262.95,16269.0
2020-09-08 10:20:00,262.87,262.88,262.23,262.61,7421.0,262.87,262.88,262.23,262.61,7421.0
2020-09-08 10:25:00,262.68,263.31,262.47,262.94,6800.0,262.68,263.31,262.47,262.94,6800.0
2020-09-08 10:30:00,262.64,263.5,261.87,262.13,3939.0,262.64,263.5,261.87,262.13,3939.0
2020-09-08 10:35:00,262.26,262.52,261.64,262.26,4400.0,262.26,262.52,261.64,262.26,4400.0
2020-09-08 10:40:00,262.16,262.27,261.02,261.33,7996.0,262.16,262.27,261.02,261.33,7996.0
2020-09-08 10:45:00,261.36,261.36,259.82,260.12,11329.0,261.36,261.36,259.82,260.12,11329.0
2020-09-08 10:50:00,260.13,261.09,260.13,260.45,4572.0,260.13,261.09,260.13,260.45,4572.0
2020-09-08 10:55:00,260.48,260.85,260.11,260.32,5050.0,260.48,260.85,260.11,260.32,5050.0
2020-09-08 11:00:00,260.31,260.62,259.82,260.42,5467.0,260.31,260.62,259.82,260.42,5467.0
2020-09-08 11:05:00,260.29,260.65,259.89,260.4,6126.0,260.29,260.65,259.89,260.4,6126.0
2020-09-08 11:10:00,260.94,261.3,260.59,260.59,2239.0,260.94,261.3,260.59,260.59,2239.0
2020-09-08 11:15:00,260.61,261.06,260.14,260.6,4450.0,260.61,261.06,260.14,260.6,4450.0
2020-09-08 11:20:00,260.52,260.52,259.39,259.66,10800.0,260.52,260.52,259.39,259.66,10800.0
2020-09-08 11:25:00,259.72,260.14,259.42,259.84,6886.0,259.72,260.14,259.42,259.84,6886.0
2020-09-08 11:30:00,259.67,259.84,258.0,258.26,13996.0,259.67,259.84,258.0,258.26,13996.0
2020-09-08 11:35:00,258.59,258.67,258.19,258.42,5901.0,258.59,258.67,258.19,258.42,5901.0
2020-09-08 11:40:00,258.47,258.83,258.05,258.76,4801.0,258.47,258.83,258.05,258.76,4801.0
2020-09-08 11:45:00,258.76,259.46,258.44,259.23,4893.0,258.76,259.46,258.44,259.23,4893.0
2020-09-08 11:50:00,259.5,259.5,258.27,258.27,4048.0,259.5,259.5,258.27,258.27,4048.0
2020-09-08 11:55:00,258.03,259.34,258.03,259.26,6173.0,258.03,259.34,258.03,259.26,6173.0
2020-09-08 12:00:00,259.21,259.3,258.99,259.21,2325.0,259.21,259.3,258.99,259.21,2325.0
2020-09-08 12:05:00,259.36,259.42,258.92,259.29,2603.0,259.36,259.42,258.92,259.29,2603.0
2020-09-08 12:10:00,259.33,259.49,258.56,258.79,3949.0,259.33,259.49,258.56,258.79,3949.0
2020-09-08 12:15:00,258.73,259.11,258.35,258.43,4693.0,258.73,259.11,258.35,258.43,4693.0
2020-09-08 12:20:00,258.5,259.18,258.26,259.05,6163.0,258.5,259.18,258.26,259.05,6163.0
2020-09-08 12:25:00,259.11,259.2,258.61,258.63,8370.0,259.11,259.2,258.61,258.63,8370.0
2020-09-08 12:30:00,258.63,258.81,258.33,258.58,3705.0,258.63,258.81,258.33,258.58,3705.0
2020-09-08 12:35:00,258.43,258.62,258.28,258.62,1931.0,258.43,258.62,258.28,258.62,1931.0
2020-09-08 12:40:00,258.53,258.63,258.12,258.48,4984.0,258.53,258.63,258.12,258.48,4984.0
2020-09-08 12:45:00,258.7,259.65,258.7,259.65,1702.0,258.7,259.65,258.7,259.65,1702.0
2020-09-08 12:50:00,259.91,259.91,259.56,259.6,2400.0,259.91,259.91,259.56,259.6,2400.0
2020-09-08 12:55:00,259.57,259.88,259.47,259.88,2990.0,259.57,259.88,259.47,259.88,2990.0
2020-09-08 13:00:00,259.81,260.21,259.64,260.09,2774.0,259.81,260.21,259.64,260.09,2774.0
2020-09-08 13:05:00,260.08,260.22,259.7,259.7,3015.0,260.08,260.22,259.7,259.7,3015.0
2020-09-08 13:10:00,259.54,260.07,259.54,260.06,6900.0,259.54,260.07,259.54,260.06,6900.0
2020-09-08 13:15:00,260.08,260.96,260.08,260.87,6018.0,260.08,260.96,260.08,260.87,6018.0
2020-09-08 13:20:00,260.78,261.08,260.6,261.06,2100.0,260.78,261.08,260.6,261.06,2100.0
2020-09-08 13:25:00,261.37,261.61,261.15,261.46,2250.0,261.37,261.61,261.15,261.46,2250.0
2020-09-08 13:30:00,261.38,261.88,261.23,261.88,3369.0,261.38,261.88,261.23,261.88,3369.0
2020-09-08 13:35:00,261.51,261.91,261.51,261.85,3407.0,261.51,261.91,261.51,261.85,3407.0
2020-09-08 13:40:00,262.06,262.21,261.93,261.94,2123.0,262.06,262.21,261.93,261.94,2123.0
2020-09-08 13:45:00,262.11,262.47,261.98,262.46,3753.0,262.11,262.47,261.98,262.46,3753.0
2020-09-08 13:50:00,262.36,262.91,262.36,262.74,3030.0,262.36,262.91,262.36,262.74,3030.0
2020-09-08 13:55:00,262.72,262.82,262.49,262.72,4400.0,262.72,262.82,262.49,262.72,4400.0
2020-09-08 14:00:00,262.9,263.19,262.32,262.32,7029.0,262.9,263.19,262.32,262.32,7029.0
2020-09-08 14:05:00,262.36,262.54,262.12,262.17,12436.0,262.36,262.54,262.12,262.17,12436.0
2020-09-08 14:10:00,262.23,262.25,261.29,261.36,3423.0,262.23,262.25,261.29,261.36,3423.0
2020-09-08 14:15:00,261.48,261.57,260.74,260.81,6675.0,261.48,261.57,260.74,260.81,6675.0
2020-09-08 14:20:00,260.83,260.97,260.57,260.69,4399.0,260.83,260.97,260.57,260.69,4399.0
2020-09-08 14:25:00,260.68,260.76,260.19,260.28,6937.0,260.68,260.76,260.19,260.28,6937.0
2020-09-08 14:30:00,260.32,260.43,260.11,260.37,3700.0,260.32,260.43,260.11,260.37,3700.0
2020-09-08 14:35:00,260.33,260.33,259.65,259.86,6403.0,260.33,260.33,259.65,259.86,6403.0
2020-09-08 14:40:00,259.93,259.98,259.15,259.22,5388.0,259.93,259.98,259.15,259.22,5388.0
2020-09-08 14:45:00,259.18,259.58,259.04,259.53,10841.0,259.18,259.58,259.04,259.53,10841.0
2020-09-08 14:50:00,259.35,259.48,258.68,259.05,5381.0,259.35,259.48,258.68,259.05,5381.0
2020-09-08 14:55:00,258.96,260.12,258.96,259.86,4850.0,258.96,260.12,258.96,259.86,4850.0
2020-09-08 15:00:00,259.74,259.74,258.64,258.64,6117.0,259.74,259.74,258.64,258.64,6117.0
2020-09-08 15:05:00,258.75,259.16,258.72,259.11,7776.0,258.75,259.16,258.72,259.11,7776.0
2020-09-08 15:10:00,259.33,259.63,258.9,259.15,8773.0,259.33,259.63,258.9,259.15,8773.0
2020-09-08 15:15:00,259.13,259.59,258.61,259.07,7846.0,259.13,259.59,258.61,259.07,7846.0
2020-09-08 15:20:00,259.19,259.48,258.99,259.14,9766.0,259.19,259.48,258.99,259.14,9766.0
2020-09-08 15:25:00,259.19,259.72,258.95,259.72,5421.0,259.19,259.72,258.95,259.72,5421.0
2020-09-08 15:30:00,259.66,260.01,259.0,259.0,12440.0,259.66,260.01,259.0,259.0,12440.0
2020-09-08 15:35:00,259.1,259.93,259.04,259.57,11363.0,259.1,259.93,259.04,259.57,11363.0
2020-09-08 15:40:00,259.59,259.75,259.3,259.36,11987.0,259.59,259.75,259.3,259.36,11987.0
2020-09-08 15:45:00,259.36,259.59,258.45,259.59,19644.0,259.36,259.59,258.45,259.59,19644.0
2020-09-08 15:50:00,259.51,259.51,258.15,258.57,25752.0,259.51,259.51,258.15,258.57,25752.0
2020-09-08 15:55:00,258.57,258.75,258.13,258.75,83203.0,258.57,258.75,258.13,258.75,83203.0
2020-09-09 09:30:00,261.03,262.64,260.48,261.53,27660.0,261.03,262.64,260.48,261.53,27660.0
2020-09-09 09:35:00,261.73,261.73,259.04,259.3,38988.0,261.73,261.73,259.04,259.3,38988.0
2020-09-09 09:40:00,259.57,260.75,259.21,260.75,13057.0,259.57,260.75,259.21,260.75,13057.0
2020-09-09 09:45:00,260.69,261.36,260.07,260.25,4800.0,260.69,261.36,260.07,260.25,4800.0
2020-09-09 09:50:00,260.57,260.57,259.51,260.16,6579.0,260.57,260.57,259.51,260.16,6579.0
2020-09-09 09:55:00,260.21,261.5,259.94,261.5,21369.0,260.21,261.5,259.94,261.5,21369.0
2020-09-09 10:00:00,261.54,262.34,260.54,260.62,10767.0,261.54,262.34,260.54,260.62,10767.0
2020-09-09 10:05:00,260.78,261.23,260.17,260.17,14469.0,260.78,261.23,260.17,260.17,14469.0
2020-09-09 10:10:00,260.53,261.09,259.78,260.44,16354.0,260.53,261.09,259.78,260.44,16354.0
2020-09-09 10:15:00,260.57,260.9,259.86,260.21,19707.0,260.57,260.9,259.86,260.21,19707.0
2020-09-09 10:20:00,260.1,260.87,260.1,260.3,9672.0,260.1,260.87,260.1,260.3,9672.0
2020-09-09 10:25:00,260.26,261.69,260.26,261.34,7878.0,260.26,261.69,260.26,261.34,7878.0
2020-09-09 10:30:00,261.31,261.71,261.2,261.2,5100.0,261.31,261.71,261.2,261.2,5100.0
2020-09-09 10:35:00,261.3,262.26,260.83,262.22,13946.0,261.3,262.26,260.83,262.22,13946.0
2020-09-09 10:40:00,262.22,262.92,261.98,262.85,16747.0,262.22,262.92,261.98,262.85,16747.0
2020-09-09 10:45:00,262.83,262.93,262.32,262.42,7759.0,262.83,262.93,262.32,262.42,7759.0
2020-09-09 10:50:00,262.62,262.62,262.02,262.22,8532.0,262.62,262.62,262.02,262.22,8532.0
2020-09-09 10:55:00,262.32,262.68,262.22,262.32,9457.0,262.32,262.68,262.22,262.32,9457.0
2020-09-09 11:00:00,262.43,262.6,261.8,262.52,5773.0,262.43,262.6,261.8,262.52,5773.0
2020-09-09 11:05:00,262.42,262.49,261.58,261.58,2760.0,262.42,262.49,261.58,261.58,2760.0
2020-09-09 11:10:00,261.54,261.64,261.05,261.63,11206.0,261.54,261.64,261.05,261.63,11206.0
2020-09-09 11:15:00,261.41,261.52,260.46,260.7,14348.0,261.41,261.52,260.46,260.7,14348.0
2020-09-09 11:20:00,261.01,262.48,261.01,261.86,33712.0,261.01,262.48,261.01,261.86,33712.0
2020-09-09 11:25:00,261.81,261.84,261.04,261.29,40198.0,261.81,261.84,261.04,261.29,40198.0
2020-09-09 11:30:00,261.35,261.85,261.3,261.52,24733.0,261.35,261.85,261.3,261.52,24733.0
2020-09-09 11:35:00,261.54,261.82,261.01,261.24,11571.0,261.54,261.82,261.01,261.24,11571.0
2020-09-09 11:40:00,261.2,261.49,260.83,261.16,11522.0,261.2,261.49,260.83,261.16,11522.0
2020-09-09 11:45:00,261.13,261.42,260.95,261.19,23511.0,261.13,261.42,260.95,261.19,23511.0
2020-09-09 11:50:00,261.19,261.29,260.98,261.0,14952.0,261.19,261.29,260.98,261.0,14952.0
2020-09-09 11:55:00,261.0,261.17,260.75,261.09,5514.0,261.0,261.17,260.75,261.09,5514.0
2020-09-09 12:00:00,261.19,261.29,260.75,261.02,9789.0,261.19,261.29,260.75,261.02,9789.0
2020-09-09 12:05:00,260.99,261.22,260.81,261.15,7990.0,260.99,261.22,260.81,261.15,7990.0
2020-09-09 12:10:00,261.14,261.3,261.01,261.07,12479.0,261.14,261.3,261.01,261.07,12479.0
2020-09-09 12:15:00,261.09,261.29,261.0,261.11,13999.0,261.09,261.29,261.0,261.11,13999.0
2020-09-09 12:20:00,261.3,261.3,260.95,260.99,8028.0,261.3,261.3,260.95,260.99,8028.0
2020-09-09 12:25:00,260.96,261.42,260.93,261.12,15132.0,260.96,261.42,260.93,261.12,15132.0
2020-09-09 12:30:00,261.11,261.33,261.02,261.04,11470.0,261.11,261.33,261.02,261.04,11470.0
2020-09-09 12:35:00,261.12,261.32,260.98,261.0,14643.0,261.12,261.32,260.98,261.0,14643.0
2020-09-09 12:40:00,261.12,261.55,260.97,261.31,12102.0,261.12,261.55,260.97,261.31,12102.0
2020-09-09 12:45:00,261.35,262.25,261.14,262.25,16227.0,261.35,262.25,261.14,262.25,16227.0
2020-09-09 12:50:00,262.25,262.49,262.07,262.42,6240.0,262.25,262.49,262.07,262.42,6240.0
2020-09-09 12:55:00,262.5,263.46,262.5,263.39,7330.0,262.5,263.46,262.5,263.39,7330.0
2020-09-09 13:00:00,263.46,264.11,263.43,263.88,5600.0,263.46,264.11,263.43,263.88,5600.0
2020-09-09 13:05:00,263.88,264.36,263.78,263.79,7243.0,263.88,264.36,263.78,263.79,7243.0
2020-09-09 13:10:00,263.88,264.07,263.67,264.07,900.0,263.88,264.07,263.67,264.07,900.0
2020-09-09 13:15:00,264.02,264.22,263.69,263.69,12988.0,264.02,264.22,263.69,263.69,12988.0
2020-09-09 13:20:00,263.69,263.92,263.66,263.75,6255.0,263.69,263.92,263.66,263.75,6255.0
2020-09-09 13:25:00,263.64,263.66,263.28,263.44,5903.0,263.64,263.66,263.28,263.44,5903.0
2020-09-09 13:30:00,263.38,263.4,262.98,263.18,10165.0,263.38,263.4,262.98,263.18,10165.0
2020-09-09 13:35:00,263.18,263.18,262.32,262.69,20444.0,263.18,263.18,262.32,262.69,20444.0
2020-09-09 13:40:00,262.7,263.03,262.6,263.03,10949.0,262.7,263.03,262.6,263.03,10949.0
2020-09-09 13:45:00,262.95,262.99,262.58,262.9,4425.0,262.95,262.99,262.58,262.9,4425.0
2020-09-09 13:50:00,262.83,263.18,262.72,263.05,9426.0,262.83,263.18,262.72,263.05,9426.0
2020-09-09 13:55:00,263.03,263.07,262.34,262.37,9305.0,263.03,263.07,262.34,262.37,9305.0
2020-09-09 14:00:00,262.57,262.57,262.03,262.11,4091.0,262.57,262.57,262.03,262.11,4091.0
2020-09-09 14:05:00,262.15,262.87,262.15,262.78,19900.0,262.15,262.87,262.15,262.78,19900.0
2020-09-09 14:10:00,262.88,262.97,262.74,262.85,3973.0,262.88,262.97,262.74,262.85,3973.0
2020-09-09 14:15:00,262.91,263.24,262.77,263.03,16043.0,262.91,263.24,262.77,263.03,16043.0
2020-09-09 14:20:00,263.06,263.08,262.66,262.73,3200.0,263.06,263.08,262.66,262.73,3200.0
2020-09-09 14:25:00,262.8,263.09,262.59,262.76,7206.0,262.8,263.09,262.59,262.76,7206.0
2020-09-09 14:30:00,262.83,263.21,262.77,263.07,19008.0,262.83,263.21,262.77,263.07,19008.0
2020-09-09 14:35:00,263.12,263.34,262.94,263.05,22965.0,263.12,263.34,262.94,263.05,22965.0
2020-09-09 14:40:00,262.94,263.32,262.94,263.15,23237.0,262.94,263.32,262.94,263.15,23237.0
2020-09-09 14:45:00,263.14,263.17,262.48,262.48,29158.0,263.14,263.17,262.48,262.48,29158.0
2020-09-09 14:50:00,262.55,263.52,262.43,263.51,30602.0,262.55,263.52,262.43,263.51,30602.0
2020-09-09 14:55:00,263.59,264.02,263.48,263.49,11937.0,263.59,264.02,263.48,263.49,11937.0
2020-09-09 15:00:00,263.53,263.7,263.24,263.27,12985.0,263.53,263.7,263.24,263.27,12985.0
2020-09-09 15:05:00,263.35,263.36,263.15,263.25,16310.0,263.35,263.36,263.15,263.25,16310.0
2020-09-09 15:10:00,263.21,263.22,262.99,263.1,15095.0,263.21,263.22,262.99,263.1,15095.0
2020-09-09 15:15:00,263.04,263.67,262.94,263.56,19600.0,263.04,263.67,262.94,263.56,19600.0
2020-09-09 15:20:00,263.59,263.71,263.19,263.61,11902.0,263.59,263.71,263.19,263.61,11902.0
2020-09-09 15:25:00,263.6,263.65,263.34,263.54,9457.0,263.6,263.65,263.34,263.54,9457.0
2020-09-09 15:30:00,263.57,264.35,263.44,263.92,25079.0,263.57,264.35,263.44,263.92,25079.0
2020-09-09 15:35:00,263.91,264.06,263.53,263.53,15262.0,263.91,264.06,263.53,263.53,15262.0
2020-09-09 15:40:00,263.59,263.97,263.29,263.84,11397.0,263.59,263.97,263.29,263.84,11397.0
2020-09-09 15:45:00,263.73,263.73,263.06,263.18,13758.0,263.73,263.73,263.06,263.18,13758.0
2020-09-09 15:50:00,263.15,264.22,262.67,264.17,29468.0,263.15,264.22,262.67,264.17,29468.0
2020-09-09 15:55:00,264.12,264.12,262.75,263.04,58847.0,264.12,264.12,262.75,263.04,58847.0
2020-09-10 09:30:00,262.95,263.42,261.72,263.17,22161.0,262.95,263.42,261.72,263.17,22161.0
2020-09-10 09:35:00,263.29,263.59,262.59,262.95,30165.0,263.29,263.59,262.59,262.95,30165.0
2020-09-10 09:40:00,263.0,263.12,262.56,263.0,23372.0,263.0,263.12,262.56,263.0,23372.0
2020-09-10 09:45:00,262.84,262.84,261.41,261.52,6447.0,262.84,262.84,261.41,261.52,6447.0
2020-09-10 09:50:00,261.51,262.64,261.5,262.44,3853.0,261.51,262.64,261.5,262.44,3853.0
2020-09-10 09:55:00,262.63,263.43,262.63,262.86,6436.0,262.63,263.43,262.63,262.86,6436.0
2020-09-10 10:00:00,263.05,263.14,262.5,262.79,7853.0,263.05,263.14,262.5,262.79,7853.0
2020-09-10 10:05:00,262.54,263.18,262.38,263.03,10654.0,262.54,263.18,262.38,263.03,10654.0
2020-09-10 10:10:00,263.02,263.27,262.78,262.95,17327.0,263.02,263.27,262.78,262.95,17327.0
2020-09-10 10:15:00,262.87,263.15,262.86,262.87,7732.0,262.87,263.15,262.86,262.87,7732.0
2020-09-10 10:20:00,262.64,262.73,262.31,262.31,2933.0,262.64,262.73,262.31,262.31,2933.0
2020-09-10 10:25:00,262.33,262.33,261.45,261.97,4708.0,262.33,262.33,261.45,261.97,4708.0
2020-09-10 10:30:00,262.0,263.06,261.95,262.88,2595.0,262.0,263.06,261.95,262.88,2595.0
2020-09-10 10:35:00,262.78,263.02,262.78,262.95,2514.0,262.78,263.02,262.78,262.95,2514.0
2020-09-10 10:40:00,262.9,263.0,262.27,262.27,2473.0,262.9,263.0,262.27,262.27,2473.0
2020-09-10 10:45:00,262.0,262.04,261.14,261.25,4892.0,262.0,262.04,261.14,261.25,4892.0
2020-09-10 10:50:00,261.18,261.67,261.18,261.18,3333.0,261.18,261.67,261.18,261.18,3333.0
2020-09-10 10:55:00,261.25,261.36,260.16,260.25,6980.0,261.25,261.36,260.16,260.25,6980.0
2020-09-10 11:00:00,260.24,260.34,259.64,260.08,3872.0,260.24,260.34,259.64,260.08,3872.0
2020-09-10 11:05:00,260.13,260.4,259.99,260.07,5484.0,260.13,260.4,259.99,260.07,5484.0
2020-09-10 11:10:00,259.92,260.91,259.9,260.9,2879.0,259.92,260.91,259.9,260.9,2879.0
2020-09-10 11:15:00,260.95,260.95,260.04,260.64,3925.0,260.95,260.95,260.04,260.64,3925.0
2020-09-10 11:20:00,260.83,261.14,260.58,260.88,4884.0,260.83,261.14,260.58,260.88,4884.0
2020-09-10 11:25:00,260.82,261.3,260.82,261.29,2799.0,260.82,261.3,260.82,261.29,2799.0
2020-09-10 11:30:00,261.26,261.37,260.91,260.92,2014.0,261.26,261.37,260.91,260.92,2014.0
2020-09-10 11:35:00,260.89,261.17,260.81,260.98,1475.0,260.89,261.17,260.81,260.98,1475.0
2020-09-10 11:40:00,261.22,261.41,261.05,261.35,1600.0,261.22,261.41,261.05,261.35,1600.0
2020-09-10 11:45:00,261.35,261.45,261.09,261.45,3363.0,261.35,261.45,261.09,261.45,3363.0
2020-09-10 11:50:00,261.48,261.48,261.11,261.13,2927.0,261.48,261.48,261.11,261.13,2927.0
2020-09-10 11:55:00,261.03,261.1,260.35,260.39,4597.0,261.03,261.1,260.35,260.39,4597.0
2020-09-10 12:00:00,260.4,260.91,259.88,259.94,5025.0,260.4,260.91,259.88,259.94,5025.0
2020-09-10 12:05:00,260.01,260.51,260.01,260.3,5100.0,260.01,260.51,260.01,260.3,5100.0
2020-09-10 12:10:00,260.39,260.58,260.14,260.41,5261.0,260.39,260.58,260.14,260.41,5261.0
2020-09-10 12:15:00,260.47,261.1,260.45,260.65,6328.0,260.47,261.1,260.45,260.65,6328.0
2020-09-10 12:20:00,260.56,260.61,260.38,260.55,9359.0,260.56,260.61,260.38,260.55,9359.0
2020-09-10 12:25:00,260.42,260.7,260.41,260.47,3998.0,260.42,260.7,260.41,260.47,3998.0
2020-09-10 12:30:00,260.36,260.58,260.17,260.49,6432.0,260.36,260.58,260.17,260.49,6432.0
2020-09-10 12:35:00,260.34,260.41,259.5,259.51,32797.0,260.34,260.41,259.5,259.51,32797.0
2020-09-10 12:40:00,259.63,260.01,259.56,259.56,3569.0,259.63,260.01,259.56,259.56,3569.0
2020-09-10 12:45:00,259.5,259.89,259.5,259.87,3684.0,259.5,259.89,259.5,259.87,3684.0
2020-09-10 12:50:00,259.8,260.41,259.79,260.41,5230.0,259.8,260.41,259.79,260.41,5230.0
2020-09-10 12:55:00,260.49,260.75,260.47,260.75,3656.0,260.49,260.75,260.47,260.75,3656.0
2020-09-10 13:00:00,260.92,261.54,260.76,261.54,7323.0,260.92,261.54,260.76,261.54,7323.0
2020-09-10 13:05:00,261.5,261.66,261.06,261.24,5931.0,261.5,261.66,261.06,261.24,5931.0
2020-09-10 13:10:00,261.2,261.29,260.8,260.8,2955.0,261.2,261.29,260.8,260.8,2955.0
2020-09-10 13:15:00,260.81,261.0,260.6,260.91,2800.0,260.81,261.0,260.6,260.91,2800.0
2020-09-10 13:20:00,260.88,261.03,260.61,260.76,3300.0,260.88,261.03,260.61,260.76,3300.0
2020-09-10 13:25:00,260.8,260.84,259.97,260.1,7559.0,260.8,260.84,259.97,260.1,7559.0
2020-09-10 13:30:00,260.05,260.54,260.05,260.37,3287.0,260.05,260.54,260.05,260.37,3287.0
2020-09-10 13:35:00,260.46,260.5,259.64,259.81,4131.0,260.46,260.5,259.64,259.81,4131.0
2020-09-10 13:40:00,259.71,260.04,259.59,259.92,3646.0,259.71,260.04,259.59,259.92,3646.0
2020-09-10 13:45:00,259.97,260.19,259.62,260.04,2000.0,259.97,260.19,259.62,260.04,2000.0
2020-09-10 13:50:00,260.03,260.03,259.41,259.54,4100.0,260.03,260.03,259.41,259.54,4100.0
2020-09-10 13:55:00,259.58,259.74,259.27,259.38,8468.0,259.58,259.74,259.27,259.38,8468.0
2020-09-10 14:00:00,259.26,259.77,259.24,259.74,5600.0,259.26,259.77,259.24,259.74,5600.0
2020-09-10 14:05:00,259.71,259.75,259.29,259.75,4500.0,259.71,259.75,259.29,259.75,4500.0
2020-09-10 14:10:00,259.77,260.26,259.19,259.25,6774.0,259.77,260.26,259.19,259.25,6774.0
2020-09-10 14:15:00,259.19,259.33,258.15,258.24,10147.0,259.19,259.33,258.15,258.24,10147.0
2020-09-10 14:20:00,258.38,258.53,257.19,257.19,7129.0,258.38,258.53,257.19,257.19,7129.0
2020-09-10 14:25:00,257.4,257.59,255.86,255.86,11190.0,257.4,257.59,255.86,255.86,11190.0
2020-09-10 14:30:00,256.11,256.77,255.8,256.28,6682.0,256.11,256.77,255.8,256.28,6682.0
2020-09-10 14:35:00,256.01,257.07,256.0,256.55,5471.0,256.01,257.07,256.0,256.55,5471.0
2020-09-10 14:40:00,256.6,256.65,255.65,255.85,9053.0,256.6,256.65,255.65,255.85,9053.0
2020-09-10 14:45:00,256.08,256.92,255.79,256.92,8090.0,256.08,256.92,255.79,256.92,8090.0
2020-09-10 14:50:00,257.0,257.01,256.16,256.25,5961.0,257.0,257.01,256.16,256.25,5961.0
2020-09-10 14:55:00,256.42,256.8,256.09,256.73,15940.0,256.42,256.8,256.09,256.73,15940.0
2020-09-10 15:00:00,256.75,257.29,255.99,256.16,6105.0,256.75,257.29,255.99,256.16,6105.0
2020-09-10 15:05:00,255.94,256.15,254.75,254.95,14667.0,255.94,256.15,254.75,254.95,14667.0
2020-09-10 15:10:00,254.85,255.43,254.54,254.88,10143.0,254.85,255.43,254.54,254.88,10143.0
2020-09-10 15:15:00,254.73,255.01,254.13,254.4,12523.0,254.73,255.01,254.13,254.4,12523.0
2020-09-10 15:20:00,254.49,255.0,254.24,254.39,9721.0,254.49,255.0,254.24,254.39,9721.0
2020-09-10 15:25:00,254.34,255.02,253.97,255.0,13261.0,254.34,255.02,253.97,255.0,13261.0
2020-09-10 15:30:00,254.86,255.34,254.6,255.1,17174.0,254.86,255.34,254.6,255.1,17174.0
2020-09-10 15:35:00,255.22,255.53,254.52,255.48,16342.0,255.22,255.53,254.52,255.48,16342.0
2020-09-10 15:40:00,255.56,256.29,255.46,255.92,9268.0,255.56,256.29,255.46,255.92,9268.0
2020-09-10 15:45:00,255.85,256.12,254.89,255.41,20602.0,255.85,256.12,254.89,255.41,20602.0
2020-09-10 15:50:00,255.11,256.23,254.8,255.99,28777.0,255.11,256.23,254.8,255.99,28777.0
2020-09-10 15:55:00,255.99,256.36,255.5,255.51,73163.0,255.99,256.36,255.5,255.51,73163.0
2020-09-11 09:30:00,257.84,260.27,257.82,258.5,20410.0,257.84,260.27,257.82,258.5,20410.0
2020-09-11 09:35:00,258.63,259.12,257.88,258.51,11716.0,258.63,259.12,257.88,258.51,11716.0
2020-09-11 09:40:00,258.68,259.08,257.79,258.81,7502.0,258.68,259.08,257.79,258.81,7502.0
2020-09-11 09:45:00,259.0,260.22,258.97,259.94,7300.0,259.0,260.22,258.97,259.94,7300.0
2020-09-11 09:50:00,259.97,261.35,259.77,260.34,37011.0,259.97,261.35,259.77,260.34,37011.0
2020-09-11 09:55:00,260.21,260.21,258.03,258.99,15851.0,260.21,260.21,258.03,258.99,15851.0
2020-09-11 10:00:00,258.97,259.49,258.67,259.42,14106.0,258.97,259.49,258.67,259.42,14106.0
2020-09-11 10:05:00,259.34,259.69,258.89,259.13,8286.0,259.34,259.69,258.89,259.13,8286.0
2020-09-11 10:10:00,259.09,259.48,258.51,259.48,7045.0,259.09,259.48,258.51,259.48,7045.0
2020-09-11 10:15:00,259.31,259.8,259.02,259.76,8810.0,259.31,259.8,259.02,259.76,8810.0
2020-09-11 10:20:00,259.77,260.41,259.49,260.19,9590.0,259.77,260.41,259.49,260.19,9590.0
2020-09-11 10:25:00,260.09,260.87,260.09,260.66,8719.0,260.09,260.87,260.09,260.66,8719.0
2020-09-11 10:30:00,260.69,260.81,259.75,259.75,4600.0,260.69,260.81,259.75,259.75,4600.0
2020-09-11 10:35:00,259.77,260.48,259.77,260.09,4348.0,259.77,260.48,259.77,260.09,4348.0
2020-09-11 10:40:00,259.93,260.94,259.92,260.7,4603.0,259.93,260.94,259.92,260.7,4603.0
2020-09-11 10:45:00,260.69,260.87,260.54,260.85,6884.0,260.69,260.87,260.54,260.85,6884.0
2020-09-11 10:50:00,260.86,261.46,260.77,261.29,7914.0,260.86,261.46,260.77,261.29,7914.0
2020-09-11 10:55:00,261.36,261.44,260.57,260.61,8080.0,261.36,261.44,260.57,260.61,8080.0
2020-09-11 11:00:00,260.59,261.73,260.26,261.53,7573.0,260.59,261.73,260.26,261.53,7573.0
2020-09-11 11:05:00,261.51,262.08,261.5,262.01,7055.0,261.51,262.08,261.5,262.01,7055.0
2020-09-11 11:10:00,262.06,262.07,261.0,261.2,5401.0,262.06,262.07,261.0,261.2,5401.0
2020-09-11 11:15:00,261.11,261.51,260.9,261.51,5282.0,261.11,261.51,260.9,261.51,5282.0
2020-09-11 11:20:00,261.73,261.74,260.23,260.37,10370.0,261.73,261.74,260.23,260.37,10370.0
2020-09-11 11:25:00,260.17,260.6,260.05,260.53,6768.0,260.17,260.6,260.05,260.53,6768.0
2020-09-11 11:30:00,260.6,260.6,259.42,259.75,13337.0,260.6,260.6,259.42,259.75,13337.0
2020-09-11 11:35:00,259.52,259.87,259.07,259.62,7180.0,259.52,259.87,259.07,259.62,7180.0
2020-09-11 11:40:00,259.69,260.07,259.35,259.98,5715.0,259.69,260.07,259.35,259.98,5715.0
2020-09-11 11:45:00,260.0,260.24,259.86,260.2,4550.0,260.0,260.24,259.86,260.2,4550.0
2020-09-11 11:50:00,260.14,260.37,259.7,259.78,4066.0,260.14,260.37,259.7,259.78,4066.0
2020-09-11 11:55:00,259.84,259.89,259.07,259.07,9079.0,259.84,259.89,259.07,259.07,9079.0
2020-09-11 12:00:00,259.21,260.01,258.94,259.95,7648.0,259.21,260.01,258.94,259.95,7648.0
2020-09-11 12:05:00,259.88,259.88,259.44,259.73,3536.0,259.88,259.88,259.44,259.73,3536.0
2020-09-11 12:10:00,259.65,259.69,259.28,259.4,3300.0,259.65,259.69,259.28,259.4,3300.0
2020-09-11 12:15:00,259.31,259.51,259.0,259.5,3374.0,259.31,259.51,259.0,259.5,3374.0
2020-09-11 12:20:00,259.73,259.99,259.64,259.79,3400.0,259.73,259.99,259.64,259.79,3400.0
2020-09-11 12:25:00,259.76,259.96,259.1,259.18,3471.0,259.76,259.96,259.1,259.18,3471.0
2020-09-11 12:30:00,259.0,259.02,258.23,258.24,4750.0,259.0,259.02,258.23,258.24,4750.0
2020-09-11 12:35:00,258.31,258.63,258.15,258.3,8115.0,258.31,258.63,258.15,258.3,8115.0
2020-09-11 12:40:00,258.42,258.69,257.99,258.42,7550.0,258.42,258.69,257.99,258.42,7550.0
2020-09-11 12:45:00,258.38,258.83,258.38,258.63,3605.0,258.38,258.83,258.38,258.63,3605.0
2020-09-11 12:50:00,258.68,258.87,258.57,258.57,4254.0,258.68,258.87,258.57,258.57,4254.0
2020-09-11 12:55:00,258.42,258.42,257.72,257.76,3600.0,258.42,258.42,257.72,257.76,3600.0
2020-09-11 13:00:00,257.82,257.95,257.64,257.78,1700.0,257.82,257.95,257.64,257.78,1700.0
2020-09-11 13:05:00,257.81,257.82,257.09,257.46,5825.0,257.81,257.82,257.09,257.46,5825.0
2020-09-11 13:10:00,257.38,257.49,256.93,257.26,4300.0,257.38,257.49,256.93,257.26,4300.0
2020-09-11 13:15:00,257.33,257.68,256.97,257.56,4050.0,257.33,257.68,256.97,257.56,4050.0
2020-09-11 13:20:00,257.54,257.54,257.1,257.1,2000.0,257.54,257.54,257.1,257.1,2000.0
2020-09-11 13:25:00,257.35,257.35,256.61,256.81,3089.0,257.35,257.35,256.61,256.81,3089.0
2020-09-11 13:30:00,256.69,256.92,255.89,256.11,23167.0,256.69,256.92,255.89,256.11,23167.0
2020-09-11 13:35:00,256.22,257.21,256.22,256.83,6687.0,256.22,257.21,256.22,256.83,6687.0
2020-09-11 13:40:00,256.75,257.33,256.59,256.91,3800.0,256.75,257.33,256.59,256.91,3800.0
2020-09-11 13:45:00,257.1,257.26,256.83,257.14,3702.0,257.1,257.26,256.83,257.14,3702.0
2020-09-11 13:50:00,257.1,257.53,256.53,256.62,5845.0,257.1,257.53,256.53,256.62,5845.0
2020-09-11 13:55:00,256.62,256.62,255.89,255.98,4300.0,256.62,256.62,255.89,255.98,4300.0
2020-09-11 14:00:00,256.17,256.33,255.76,256.25,4924.0,256.17,256.33,255.76,256.25,4924.0
2020-09-11 14:05:00,256.33,257.19,256.33,257.03,3798.0,256.33,257.19,256.33,257.03,3798.0
2020-09-11 14:10:00,257.11,257.64,256.99,257.45,6043.0,257.11,257.64,256.99,257.45,6043.0
2020-09-11 14:15:00,257.39,257.61,257.04,257.32,5081.0,257.39,257.61,257.04,257.32,5081.0
2020-09-11 14:20:00,257.21,257.58,256.99,257.58,5668.0,257.21,257.58,256.99,257.58,5668.0
2020-09-11 14:25:00,257.54,257.76,257.33,257.35,4048.0,257.54,257.76,257.33,257.35,4048.0
2020-09-11 14:30:00,257.29,258.03,257.29,257.68,6856.0,257.29,258.03,257.29,257.68,6856.0
2020-09-11 14:35:00,257.81,258.26,257.62,258.24,11054.0,257.81,258.26,257.62,258.24,11054.0
2020-09-11 14:40:00,258.26,258.55,257.83,258.46,5751.0,258.26,258.55,257.83,258.46,5751.0
2020-09-11 14:45:00,258.39,258.41,258.09,258.17,7129.0,258.39,258.41,258.09,258.17,7129.0
2020-09-11 14:50:00,258.36,258.45,258.04,258.28,6403.0,258.36,258.45,258.04,258.28,6403.0
2020-09-11 14:55:00,258.27,258.28,257.6,257.89,3909.0,258.27,258.28,257.6,257.89,3909.0
2020-09-11 15:00:00,257.83,257.87,257.51,257.65,3880.0,257.83,257.87,257.51,257.65,3880.0
2020-09-11 15:05:00,257.56,257.66,256.82,257.0,7371.0,257.56,257.66,256.82,257.0,7371.0
2020-09-11 15:10:00,256.86,257.5,256.83,257.41,7515.0,256.86,257.5,256.83,257.41,7515.0
2020-09-11 15:15:00,257.42,258.44,257.42,258.34,13395.0,257.42,258.44,257.42,258.34,13395.0
2020-09-11 15:20:00,258.26,259.07,258.26,258.89,10648.0,258.26,259.07,258.26,258.89,10648.0
2020-09-11 15:25:00,258.87,259.26,258.63,259.07,18232.0,258.87,259.26,258.63,259.07,18232.0
2020-09-11 15:30:00,259.22,259.7,259.12,259.2,10551.0,259.22,259.7,259.12,259.2,10551.0
2020-09-11 15:35:00,258.95,258.95,258.25,258.44,8151.0,258.95,258.95,258.25,258.44,8151.0
2020-09-11 15:40:00,258.54,258.88,258.05,258.13,25567.0,258.54,258.88,258.05,258.13,25567.0
2020-09-11 15:45:00,258.05,258.25,257.64,257.86,9711.0,258.05,258.25,257.64,257.86,9711.0
2020-09-11 15:50:00,257.8,258.0,257.27,257.42,23090.0,257.8,258.0,257.27,257.42,23090.0
2020-09-11 15:55:00,257.44,258.22,257.27,258.13,48724.0,257.44,258.22,257.27,258.13,48724.0
2020-09-14 09:30:00,261.24,263.31,260.87,262.86,18332.0,261.24,263.31,260.87,262.86,18332.0
2020-09-14 09:35:00,262.56,263.14,262.04,262.56,5303.0,262.56,263.14,262.04,262.56,5303.0
2020-09-14 09:40:00,262.56,264.23,262.24,264.23,15684.0,262.56,264.23,262.24,264.23,15684.0
2020-09-14 09:45:00,264.06,264.07,263.13,263.13,6025.0,264.06,264.07,263.13,263.13,6025.0
2020-09-14 09:50:00,263.01,263.11,261.6,262.02,10113.0,263.01,263.11,261.6,262.02,10113.0
2020-09-14 09:55:00,261.98,263.26,261.85,263.0,9265.0,261.98,263.26,261.85,263.0,9265.0
2020-09-14 10:00:00,263.28,264.76,263.0,263.98,8748.0,263.28,264.76,263.0,263.98,8748.0
2020-09-14 10:05:00,264.17,264.68,264.11,264.34,5400.0,264.17,264.68,264.11,264.34,5400.0
2020-09-14 10:10:00,264.36,264.44,263.58,263.7,13684.0,264.36,264.44,263.58,263.7,13684.0
2020-09-14 10:15:00,263.62,264.97,263.61,264.73,5994.0,263.62,264.97,263.61,264.73,5994.0
2020-09-14 10:20:00,264.65,265.21,264.65,264.88,6084.0,264.65,265.21,264.65,264.88,6084.0
2020-09-14 10:25:00,264.87,265.16,264.56,264.6,9738.0,264.87,265.16,264.56,264.6,9738.0
2020-09-14 10:30:00,264.69,265.06,263.88,265.04,4928.0,264.69,265.06,263.88,265.04,4928.0
2020-09-14 10:35:00,265.11,265.32,264.83,265.21,10156.0,265.11,265.32,264.83,265.21,10156.0
2020-09-14 10:40:00,265.09,265.45,264.84,265.21,2351.0,265.09,265.45,264.84,265.21,2351.0
2020-09-14 10:45:00,265.21,266.14,265.19,266.12,9596.0,265.21,266.14,265.19,266.12,9596.0
2020-09-14 10:50:00,266.07,266.55,265.83,266.29,5976.0,266.07,266.55,265.83,266.29,5976.0
2020-09-14 10:55:00,266.14,267.38,265.85,267.21,10343.0,266.14,267.38,265.85,267.21,10343.0
2020-09-14 11:00:00,267.25,267.25,266.22,266.29,3890.0,267.25,267.25,266.22,266.29,3890.0
2020-09-14 11:05:00,266.48,266.6,266.29,266.46,4555.0,266.48,266.6,266.29,266.46,4555.0
2020-09-14 11:10:00,266.44,266.44,265.67,266.04,8662.0,266.44,266.44,265.67,266.04,8662.0
2020-09-14 11:15:00,266.13,266.87,266.13,266.87,4121.0,266.13,266.87,266.13,266.87,4121.0
2020-09-14 11:20:00,266.9,267.55,266.86,267.55,4829.0,266.9,267.55,266.86,267.55,4829.0
2020-09-14 11:25:00,267.57,267.74,267.38,267.51,5577.0,267.57,267.74,267.38,267.51,5577.0
2020-09-14 11:30:00,267.54,268.26,267.47,268.16,4159.0,267.54,268.26,267.47,268.16,4159.0
2020-09-14 11:35:00,268.25,268.25,267.69,268.2,5291.0,268.25,268.25,267.69,268.2,5291.0
2020-09-14 11:40:00,268.21,268.4,267.81,268.13,4975.0,268.21,268.4,267.81,268.13,4975.0
2020-09-14 11:45:00,268.26,268.26,267.45,267.45,1950.0,268.26,268.26,267.45,267.45,1950.0
2020-09-14 11:50:00,267.49,267.85,267.42,267.45,1722.0,267.49,267.85,267.42,267.45,1722.0
2020-09-14 11:55:00,267.43,267.47,267.05,267.46,1200.0,267.43,267.47,267.05,267.46,1200.0
2020-09-14 12:00:00,267.32,267.7,267.32,267.45,9346.0,267.32,267.7,267.32,267.45,9346.0
2020-09-14 12:05:00,267.29,267.75,267.24,267.67,4526.0,267.29,267.75,267.24,267.67,4526.0
2020-09-14 12:10:00,267.84,267.89,267.1,267.12,1750.0,267.84,267.89,267.1,267.12,1750.0
2020-09-14 12:15:00,266.98,267.18,266.84,266.84,1000.0,266.98,267.18,266.84,266.84,1000.0
2020-09-14 12:20:00,267.0,267.0,266.8,266.8,1900.0,267.0,267.0,266.8,266.8,1900.0
2020-09-14 12:25:00,266.93,267.11,266.8,266.8,3593.0,266.93,267.11,266.8,266.8,3593.0
2020-09-14 12:30:00,266.91,266.96,266.47,266.47,3854.0,266.91,266.96,266.47,266.47,3854.0
2020-09-14 12:35:00,266.36,266.64,266.28,266.4,6274.0,266.36,266.64,266.28,266.4,6274.0
2020-09-14 12:40:00,266.56,266.79,266.44,266.74,1200.0,266.56,266.79,266.44,266.74,1200.0
2020-09-14 12:45:00,266.72,266.84,266.61,266.61,1508.0,266.72,266.84,266.61,266.61,1508.0
2020-09-14 12:50:00,266.55,266.8,266.15,266.15,2912.0,266.55,266.8,266.15,266.15,2912.0
2020-09-14 12:55:00,266.23,266.61,266.23,266.53,1832.0,266.23,266.61,266.23,266.53,1832.0
2020-09-14 13:00:00,266.63,266.75,266.1,266.15,3309.0,266.63,266.75,266.1,266.15,3309.0
2020-09-14 13:05:00,266.14,266.4,265.84,266.21,41575.0,266.14,266.4,265.84,266.21,41575.0
2020-09-14 13:10:00,266.32,266.61,266.17,266.44,3452.0,266.32,266.61,266.17,266.44,3452.0
2020-09-14 13:15:00,266.34,266.34,265.43,265.56,3800.0,266.34,266.34,265.43,265.56,3800.0
2020-09-14 13:20:00,265.59,265.74,265.39,265.69,1646.0,265.59,265.74,265.39,265.69,1646.0
2020-09-14 13:25:00,265.33,265.66,265.25,265.56,1300.0,265.33,265.66,265.25,265.56,1300.0
2020-09-14 13:30:00,265.69,265.69,265.1,265.63,1966.0,265.69,265.69,265.1,265.63,1966.0
2020-09-14 13:35:00,265.63,265.89,265.5,265.75,4349.0,265.63,265.89,265.5,265.75,4349.0
2020-09-14 13:40:00,265.88,266.11,265.87,265.94,4985.0,265.88,266.11,265.87,265.94,4985.0
2020-09-14 13:45:00,265.94,266.25,265.86,266.09,4000.0,265.94,266.25,265.86,266.09,4000.0
2020-09-14 13:50:00,266.05,266.25,265.83,266.02,8145.0,266.05,266.25,265.83,266.02,8145.0
2020-09-14 13:55:00,266.03,266.22,265.86,265.86,7521.0,266.03,266.22,265.86,265.86,7521.0
2020-09-14 14:00:00,265.76,265.77,265.0,265.19,4390.0,265.76,265.77,265.0,265.19,4390.0
2020-09-14 14:05:00,265.32,265.66,265.32,265.65,3900.0,265.32,265.66,265.32,265.65,3900.0
2020-09-14 14:10:00,265.66,265.82,265.35,265.53,5213.0,265.66,265.82,265.35,265.53,5213.0
2020-09-14 14:15:00,265.53,265.6,265.3,265.37,4914.0,265.53,265.6,265.3,265.37,4914.0
2020-09-14 14:20:00,265.51,265.75,265.37,265.43,5153.0,265.51,265.75,265.37,265.43,5153.0
2020-09-14 14:25:00,265.31,265.31,264.61,264.97,4851.0,265.31,265.31,264.61,264.97,4851.0
2020-09-14 14:30:00,265.01,265.23,264.55,265.11,3852.0,265.01,265.23,264.55,265.11,3852.0
2020-09-14 14:35:00,265.03,265.05,264.76,264.87,32111.0,265.03,265.05,264.76,264.87,32111.0
2020-09-14 14:40:00,264.91,264.91,264.25,264.63,4803.0,264.91,264.91,264.25,264.63,4803.0
2020-09-14 14:45:00,264.65,265.15,264.44,265.15,2487.0,264.65,265.15,264.44,265.15,2487.0
2020-09-14 14:50:00,264.98,265.11,264.43,264.43,5000.0,264.98,265.11,264.43,264.43,5000.0
2020-09-14 14:55:00,264.4,264.79,264.01,264.74,3000.0,264.4,264.79,264.01,264.74,3000.0
2020-09-14 15:00:00,264.76,264.89,264.56,264.56,1300.0,264.76,264.89,264.56,264.56,1300.0
2020-09-14 15:05:00,264.53,264.86,264.36,264.82,1500.0,264.53,264.86,264.36,264.82,1500.0
2020-09-14 15:10:00,264.64,264.64,263.87,263.95,4735.0,264.64,264.64,263.87,263.95,4735.0
2020-09-14 15:15:00,263.96,264.39,263.79,264.22,9782.0,263.96,264.39,263.79,264.22,9782.0
2020-09-14 15:20:00,264.08,264.13,263.65,263.67,5117.0,264.08,264.13,263.65,263.67,5117.0
2020-09-14 15:25:00,263.65,264.16,263.65,264.06,9592.0,263.65,264.16,263.65,264.06,9592.0
2020-09-14 15:30:00,264.33,264.61,264.11,264.61,6752.0,264.33,264.61,264.11,264.61,6752.0
2020-09-14 15:35:00,264.51,265.15,264.49,264.96,8221.0,264.51,265.15,264.49,264.96,8221.0
2020-09-14 15:40:00,264.94,265.55,264.92,265.19,13400.0,264.94,265.55,264.92,265.19,13400.0
2020-09-14 15:45:00,265.14,265.54,264.76,265.54,22024.0,265.14,265.54,264.76,265.54,22024.0
2020-09-14 15:50:00,265.52,265.52,264.18,264.18,43595.0,265.52,265.52,264.18,264.18,43595.0
2020-09-14 15:55:00,264.28,264.95,264.28,264.8,48313.0,264.28,264.95,264.28,264.8,48313.0
2020-09-15 09:30:00,266.77,267.05,265.72,265.97,19419.0,266.77,267.05,265.72,265.97,19419.0
2020-09-15 09:35:00,266.09,266.1,264.33,264.68,11846.0,266.09,266.1,264.33,264.68,11846.0
2020-09-15 09:40:00,265.11,266.39,264.23,266.14,11107.0,265.11,266.39,264.23,266.14,11107.0
2020-09-15 09:45:00,266.44,266.68,265.85,266.17,10425.0,266.44,266.68,265.85,266.17,10425.0
2020-09-15 09:50:00,266.3,266.3,265.54,265.85,5943.0,266.3,266.3,265.54,265.85,5943.0
2020-09-15 09:55:00,265.82,266.0,265.43,265.95,7000.0,265.82,266.0,265.43,265.95,7000.0
2020-09-15 10:00:00,265.89,266.11,265.56,265.67,7429.0,265.89,266.11,265.56,265.67,7429.0
2020-09-15 10:05:00,265.62,266.09,265.58,266.04,15831.0,265.62,266.09,265.58,266.04,15831.0
2020-09-15 10:10:00,266.1,266.5,265.62,265.62,12893.0,266.1,266.5,265.62,265.62,12893.0
2020-09-15 10:15:00,265.66,266.29,265.65,265.93,4660.0,265.66,266.29,265.65,265.93,4660.0
2020-09-15 10:20:00,265.65,266.24,265.52,265.65,7771.0,265.65,266.24,265.52,265.65,7771.0
2020-09-15 10:25:00,265.78,266.02,265.63,265.75,4904.0,265.78,266.02,265.63,265.75,4904.0
2020-09-15 10:30:00,265.95,266.32,265.86,266.28,10612.0,265.95,266.32,265.86,266.28,10612.0
2020-09-15 10:35:00,266.29,266.56,265.93,265.94,10816.0,266.29,266.56,265.93,265.94,10816.0
2020-09-15 10:40:00,265.87,266.02,265.41,265.87,5226.0,265.87,266.02,265.41,265.87,5226.0
2020-09-15 10:45:00,266.03,266.31,265.87,265.87,9150.0,266.03,266.31,265.87,265.87,9150.0
2020-09-15 10:50:00,265.86,266.25,265.86,266.07,2200.0,265.86,266.25,265.86,266.07,2200.0
2020-09-15 10:55:00,265.91,266.5,265.71,266.1,6789.0,265.91,266.5,265.71,266.1,6789.0
2020-09-15 11:00:00,266.16,266.6,266.15,266.6,5813.0,266.16,266.6,266.15,266.6,5813.0
2020-09-15 11:05:00,266.56,266.67,266.32,266.43,5026.0,266.56,266.67,266.32,266.43,5026.0
2020-09-15 11:10:00,266.53,266.74,265.94,266.02,12620.0,266.53,266.74,265.94,266.02,12620.0
2020-09-15 11:15:00,266.05,266.48,265.91,266.33,2000.0,266.05,266.48,265.91,266.33,2000.0
2020-09-15 11:20:00,266.53,266.9,266.43,266.66,4597.0,266.53,266.9,266.43,266.66,4597.0
2020-09-15 11:25:00,266.64,266.98,266.55,266.98,7400.0,266.64,266.98,266.55,266.98,7400.0
2020-09-15 11:30:00,266.98,267.75,266.98,267.59,4818.0,266.98,267.75,266.98,267.59,4818.0
2020-09-15 11:35:00,267.66,267.88,267.42,267.48,4345.0,267.66,267.88,267.42,267.48,4345.0
2020-09-15 11:40:00,267.47,267.54,267.21,267.3,2510.0,267.47,267.54,267.21,267.3,2510.0
2020-09-15 11:45:00,267.2,267.27,267.03,267.07,2105.0,267.2,267.27,267.03,267.07,2105.0
2020-09-15 11:50:00,267.1,267.25,266.81,267.11,2502.0,267.1,267.25,266.81,267.11,2502.0
2020-09-15 11:55:00,267.08,267.25,266.61,266.64,2900.0,267.08,267.25,266.61,266.64,2900.0
2020-09-15 12:00:00,266.71,266.97,266.71,266.81,4540.0,266.71,266.97,266.71,266.81,4540.0
2020-09-15 12:05:00,266.87,267.0,266.76,266.85,4821.0,266.87,267.0,266.76,266.85,4821.0
2020-09-15 12:10:00,266.75,266.78,266.37,266.67,4007.0,266.75,266.78,266.37,266.67,4007.0
2020-09-15 12:15:00,266.68,267.01,266.68,266.96,5335.0,266.68,267.01,266.68,266.96,5335.0
2020-09-15 12:20:00,267.05,267.05,266.81,266.98,6500.0,267.05,267.05,266.81,266.98,6500.0
2020-09-15 12:25:00,266.87,267.04,266.72,266.99,3400.0,266.87,267.04,266.72,266.99,3400.0
2020-09-15 12:30:00,266.94,267.29,266.91,267.25,2897.0,266.94,267.29,266.91,267.25,2897.0
2020-09-15 12:35:00,267.25,267.43,266.99,267.21,7300.0,267.25,267.43,266.99,267.21,7300.0
2020-09-15 12:40:00,267.25,267.27,267.07,267.07,6101.0,267.25,267.27,267.07,267.07,6101.0
2020-09-15 12:45:00,267.11,267.12,266.86,266.91,1553.0,267.11,267.12,266.86,266.91,1553.0
2020-09-15 12:50:00,266.69,267.21,266.69,267.19,2237.0,266.69,267.21,266.69,267.19,2237.0
2020-09-15 12:55:00,267.14,267.3,267.12,267.25,2962.0,267.14,267.3,267.12,267.25,2962.0
2020-09-15 13:00:00,267.2,267.27,267.07,267.2,9326.0,267.2,267.27,267.07,267.2,9326.0
2020-09-15 13:05:00,267.21,267.71,267.11,267.45,13848.0,267.21,267.71,267.11,267.45,13848.0
2020-09-15 13:10:00,267.61,267.67,267.3,267.61,2584.0,267.61,267.67,267.3,267.61,2584.0
2020-09-15 13:15:00,267.7,267.88,267.63,267.73,1920.0,267.7,267.88,267.63,267.73,1920.0
2020-09-15 13:20:00,267.7,267.86,267.48,267.86,923.0,267.7,267.86,267.48,267.86,923.0
2020-09-15 13:25:00,267.8,267.88,267.12,267.6,6936.0,267.8,267.88,267.12,267.6,6936.0
2020-09-15 13:30:00,267.59,267.63,267.38,267.55,3236.0,267.59,267.63,267.38,267.55,3236.0
2020-09-15 13:35:00,267.52,267.54,267.35,267.4,2621.0,267.52,267.54,267.35,267.4,2621.0
2020-09-15 13:40:00,267.33,267.33,266.95,266.99,3800.0,267.33,267.33,266.95,266.99,3800.0
2020-09-15 13:45:00,266.99,267.03,266.68,266.76,3303.0,266.99,267.03,266.68,266.76,3303.0
2020-09-15 13:50:00,266.75,267.12,266.61,266.98,114500.0,266.75,267.12,266.61,266.98,114500.0
2020-09-15 13:55:00,267.0,267.25,266.82,266.99,8667.0,267.0,267.25,266.82,266.99,8667.0
2020-09-15 14:00:00,266.99,267.01,266.07,266.44,12382.0,266.99,267.01,266.07,266.44,12382.0
2020-09-15 14:05:00,266.5,266.51,266.15,266.39,4486.0,266.5,266.51,266.15,266.39,4486.0
2020-09-15 14:10:00,266.44,266.44,266.19,266.21,4021.0,266.44,266.44,266.19,266.21,4021.0
2020-09-15 14:15:00,266.17,266.26,266.0,266.18,3250.0,266.17,266.26,266.0,266.18,3250.0
2020-09-15 14:20:00,266.3,266.38,266.11,266.22,2839.0,266.3,266.38,266.11,266.22,2839.0
2020-09-15 14:25:00,266.3,266.41,266.15,266.41,13052.0,266.3,266.41,266.15,266.41,13052.0
2020-09-15 14:30:00,266.4,266.45,266.15,266.2,3403.0,266.4,266.45,266.15,266.2,3403.0
2020-09-15 14:35:00,266.25,266.55,266.16,266.53,4726.0,266.25,266.55,266.16,266.53,4726.0
2020-09-15 14:40:00,266.53,266.95,266.41,266.95,8000.0,266.53,266.95,266.41,266.95,8000.0
2020-09-15 14:45:00,266.92,266.96,266.43,266.88,3857.0,266.92,266.96,266.43,266.88,3857.0
2020-09-15 14:50:00,266.9,266.93,266.44,266.57,4743.0,266.9,266.93,266.44,266.57,4743.0
2020-09-15 14:55:00,266.68,266.69,266.05,266.27,10914.0,266.68,266.69,266.05,266.27,10914.0
2020-09-15 15:00:00,266.3,266.42,266.0,266.26,6500.0,266.3,266.42,266.0,266.26,6500.0
2020-09-15 15:05:00,266.24,266.24,265.64,265.91,6152.0,266.24,266.24,265.64,265.91,6152.0
2020-09-15 15:10:00,265.93,266.23,265.93,265.95,3860.0,265.93,266.23,265.93,265.95,3860.0
2020-09-15 15:15:00,265.87,266.5,265.76,266.06,9389.0,265.87,266.5,265.76,266.06,9389.0
2020-09-15 15:20:00,265.94,266.05,265.72,265.97,4339.0,265.94,266.05,265.72,265.97,4339.0
2020-09-15 15:25:00,266.0,266.48,265.95,266.3,115345.0,266.0,266.48,265.95,266.3,115345.0
2020-09-15 15:30:00,266.26,266.26,265.6,265.68,5305.0,266.26,266.26,265.6,265.68,5305.0
2020-09-15 15:35:00,265.67,265.92,265.37,265.91,6381.0,265.67,265.92,265.37,265.91,6381.0
2020-09-15 15:40:00,265.88,265.93,265.66,265.87,8556.0,265.88,265.93,265.66,265.87,8556.0
2020-09-15 15:45:00,265.81,266.13,265.64,266.03,7739.0,265.81,266.13,265.64,266.03,7739.0
2020-09-15 15:50:00,266.0,266.62,265.82,266.56,32086.0,266.0,266.62,265.82,266.56,32086.0
2020-09-15 15:55:00,266.47,267.06,266.33,266.85,40638.0,266.47,267.06,266.33,266.85,40638.0
2020-09-16 09:30:00,270.61,271.4,269.5,269.96,30741.0,270.61,271.4,269.5,269.96,30741.0
2020-09-16 09:35:00,270.13,270.79,269.63,270.79,7458.0,270.13,270.79,269.63,270.79,7458.0
2020-09-16 09:40:00,271.01,271.61,270.84,270.86,5309.0,271.01,271.61,270.84,270.86,5309.0
2020-09-16 09:45:00,271.14,271.25,270.29,270.66,4439.0,271.14,271.25,270.29,270.66,4439.0
2020-09-16 09:50:00,270.53,271.27,270.37,271.04,3645.0,270.53,271.27,270.37,271.04,3645.0
2020-09-16 09:55:00,270.84,271.26,270.52,271.0,5865.0,270.84,271.26,270.52,271.0,5865.0
2020-09-16 10:00:00,271.1,271.35,270.54,271.35,3223.0,271.1,271.35,270.54,271.35,3223.0
2020-09-16 10:05:00,271.25,271.75,270.93,271.45,2620.0,271.25,271.75,270.93,271.45,2620.0
2020-09-16 10:10:00,271.46,271.64,270.65,270.71,6814.0,271.46,271.64,270.65,270.71,6814.0
2020-09-16 10:15:00,270.9,272.0,270.31,270.44,15959.0,270.9,272.0,270.31,270.44,15959.0
2020-09-16 10:20:00,270.31,270.82,269.91,270.38,12112.0,270.31,270.82,269.91,270.38,12112.0
2020-09-16 10:25:00,270.21,270.21,269.75,270.14,6618.0,270.21,270.21,269.75,270.14,6618.0
2020-09-16 10:30:00,270.15,270.15,269.23,269.33,6439.0,270.15,270.15,269.23,269.33,6439.0
2020-09-16 10:35:00,269.42,269.94,268.88,269.94,15393.0,269.42,269.94,268.88,269.94,15393.0
2020-09-16 10:40:00,269.99,270.63,269.98,270.44,8443.0,269.99,270.63,269.98,270.44,8443.0
2020-09-16 10:45:00,270.45,270.74,270.25,270.56,6084.0,270.45,270.74,270.25,270.56,6084.0
2020-09-16 10:50:00,270.56,270.96,269.83,270.95,26138.0,270.56,270.96,269.83,270.95,26138.0
2020-09-16 10:55:00,270.76,271.29,270.76,271.03,7911.0,270.76,271.29,270.76,271.03,7911.0
2020-09-16 11:00:00,271.02,271.31,270.9,271.31,12092.0,271.02,271.31,270.9,271.31,12092.0
2020-09-16 11:05:00,271.33,271.95,271.08,271.95,22805.0,271.33,271.95,271.08,271.95,22805.0
2020-09-16 11:10:00,271.7,271.74,271.35,271.59,14269.0,271.7,271.74,271.35,271.59,14269.0
2020-09-16 11:15:00,271.63,271.73,271.36,271.51,8700.0,271.63,271.73,271.36,271.51,8700.0
2020-09-16 11:20:00,271.6,272.12,271.5,272.1,8565.0,271.6,272.12,271.5,272.1,8565.0
2020-09-16 11:25:00,272.08,272.38,272.05,272.18,9409.0,272.08,272.38,272.05,272.18,9409.0
2020-09-16 11:30:00,272.31,273.07,272.26,272.97,9133.0,272.31,273.07,272.26,272.97,9133.0
2020-09-16 11:35:00,272.92,273.3,272.92,273.11,7946.0,272.92,273.3,272.92,273.11,7946.0
2020-09-16 11:40:00,273.01,273.22,272.7,272.8,7300.0,273.01,273.22,272.7,272.8,7300.0
2020-09-16 11:45:00,272.9,273.18,272.75,272.76,7675.0,272.9,273.18,272.75,272.76,7675.0
2020-09-16 11:50:00,272.77,272.87,272.42,272.87,7991.0,272.77,272.87,272.42,272.87,7991.0
2020-09-16 11:55:00,272.78,273.23,272.78,273.17,4212.0,272.78,273.23,272.78,273.17,4212.0
2020-09-16 12:00:00,273.19,273.49,272.99,273.31,9601.0,273.19,273.49,272.99,273.31,9601.0
2020-09-16 12:05:00,273.37,273.49,273.16,273.49,3000.0,273.37,273.49,273.16,273.49,3000.0
2020-09-16 12:10:00,273.48,273.55,272.92,273.11,11376.0,273.48,273.55,272.92,273.11,11376.0
2020-09-16 12:15:00,273.2,273.49,272.99,273.17,4800.0,273.2,273.49,272.99,273.17,4800.0
2020-09-16 12:20:00,273.07,273.21,272.88,273.05,6550.0,273.07,273.21,272.88,273.05,6550.0
2020-09-16 12:25:00,273.18,273.46,273.17,273.29,5697.0,273.18,273.46,273.17,273.29,5697.0
2020-09-16 12:30:00,273.35,273.35,272.75,272.75,8100.0,273.35,273.35,272.75,272.75,8100.0
2020-09-16 12:35:00,272.81,273.14,272.8,273.11,4632.0,272.81,273.14,272.8,273.11,4632.0
2020-09-16 12:40:00,273.16,273.4,273.0,273.0,3553.0,273.16,273.4,273.0,273.0,3553.0
2020-09-16 12:45:00,272.9,273.08,272.55,272.55,4342.0,272.9,273.08,272.55,272.55,4342.0
2020-09-16 12:50:00,272.52,272.7,272.42,272.42,4093.0,272.52,272.7,272.42,272.42,4093.0
2020-09-16 12:55:00,272.68,272.99,272.47,272.89,7481.0,272.68,272.99,272.47,272.89,7481.0
2020-09-16 13:00:00,272.97,273.27,272.75,272.81,61717.0,272.97,273.27,272.75,272.81,61717.0
2020-09-16 13:05:00,272.8,272.99,272.32,272.46,2305.0,272.8,272.99,272.32,272.46,2305.0
2020-09-16 13:10:00,272.41,272.59,272.03,272.46,3677.0,272.41,272.59,272.03,272.46,3677.0
2020-09-16 13:15:00,272.38,272.49,272.23,272.23,1403.0,272.38,272.49,272.23,272.23,1403.0
2020-09-16 13:20:00,272.27,272.29,271.96,272.1,36000.0,272.27,272.29,271.96,272.1,36000.0
2020-09-16 13:25:00,272.06,272.06,271.19,271.19,3913.0,272.06,272.06,271.19,271.19,3913.0
2020-09-16 13:30:00,271.18,271.18,270.61,270.62,3547.0,271.18,271.18,270.61,270.62,3547.0
2020-09-16 13:35:00,270.57,270.57,270.35,270.52,2411.0,270.57,270.57,270.35,270.52,2411.0
2020-09-16 13:40:00,270.5,270.5,270.18,270.18,7166.0,270.5,270.5,270.18,270.18,7166.0
2020-09-16 13:45:00,270.12,270.3,269.98,270.03,8980.0,270.12,270.3,269.98,270.03,8980.0
2020-09-16 13:50:00,269.9,270.09,269.9,269.96,4400.0,269.9,270.09,269.9,269.96,4400.0
2020-09-16 13:55:00,269.92,270.82,269.78,270.81,4935.0,269.92,270.82,269.78,270.81,4935.0
2020-09-16 14:00:00,270.74,270.94,270.11,270.4,5938.0,270.74,270.94,270.11,270.4,5938.0
2020-09-16 14:05:00,270.47,270.82,270.33,270.58,4229.0,270.47,270.82,270.33,270.58,4229.0
2020-09-16 14:10:00,270.62,270.78,270.33,270.44,10306.0,270.62,270.78,270.33,270.44,10306.0
2020-09-16 14:15:00,270.65,271.14,270.62,270.93,30261.0,270.65,271.14,270.62,270.93,30261.0
2020-09-16 14:20:00,270.94,271.21,270.74,270.99,7351.0,270.94,271.21,270.74,270.99,7351.0
2020-09-16 14:25:00,270.98,271.36,270.88,271.25,29602.0,270.98,271.36,270.88,271.25,29602.0
2020-09-16 14:30:00,271.28,271.45,270.71,270.97,3186.0,271.28,271.45,270.71,270.97,3186.0
2020-09-16 14:35:00,270.93,271.17,270.82,271.06,5300.0,270.93,271.17,270.82,271.06,5300.0
2020-09-16 14:40:00,271.22,271.51,270.63,271.01,15414.0,271.22,271.51,270.63,271.01,15414.0
2020-09-16 14:45:00,271.18,271.2,270.2,270.34,4431.0,271.18,271.2,270.2,270.34,4431.0
2020-09-16 14:50:00,270.26,270.26,269.28,269.35,3350.0,270.26,270.26,269.28,269.35,3350.0
2020-09-16 14:55:00,269.22,269.67,269.0,269.45,6372.0,269.22,269.67,269.0,269.45,6372.0
2020-09-16 15:00:00,269.53,270.12,269.53,269.83,2425.0,269.53,270.12,269.53,269.83,2425.0
2020-09-16 15:05:00,269.75,270.03,269.32,269.68,4682.0,269.75,270.03,269.32,269.68,4682.0
2020-09-16 15:10:00,269.53,269.53,268.73,269.35,6238.0,269.53,269.53,268.73,269.35,6238.0
2020-09-16 15:15:00,269.31,269.79,268.99,269.79,5113.0,269.31,269.79,268.99,269.79,5113.0
2020-09-16 15:20:00,269.67,269.67,268.97,268.97,5503.0,269.67,269.67,268.97,268.97,5503.0
2020-09-16 15:25:00,268.96,269.0,268.27,268.32,12933.0,268.96,269.0,268.27,268.32,12933.0
2020-09-16 15:30:00,268.32,268.32,267.31,268.25,8962.0,268.32,268.32,267.31,268.25,8962.0
2020-09-16 15:35:00,268.23,268.25,267.36,267.68,19581.0,268.23,268.25,267.36,267.68,19581.0
2020-09-16 15:40:00,267.56,268.09,267.34,267.92,10251.0,267.56,268.09,267.34,267.92,10251.0
2020-09-16 15:45:00,268.05,268.74,267.86,267.89,27324.0,268.05,268.74,267.86,267.89,27324.0
2020-09-16 15:50:00,267.89,268.27,267.64,267.8,28189.0,267.89,268.27,267.64,267.8,28189.0
2020-09-16 15:55:00,267.93,268.0,267.54,267.68,32155.0,267.93,268.0,267.54,267.68,32155.0
2020-09-17 09:30:00,258.57,265.67,258.57,261.01,49619.0,258.57,265.67,258.57,261.01,49619.0
2020-09-17 09:35:00,261.06,262.91,260.9,262.43,22818.0,261.06,262.91,260.9,262.43,22818.0
2020-09-17 09:40:00,262.56,264.62,261.72,264.61,32269.0,262.56,264.62,261.72,264.61,32269.0
2020-09-17 09:45:00,264.66,264.88,263.59,263.65,11611.0,264.66,264.88,263.59,263.65,11611.0
2020-09-17 09:50:00,263.75,264.48,263.73,263.95,15240.0,263.75,264.48,263.73,263.95,15240.0
2020-09-17 09:55:00,264.0,265.13,264.0,264.69,12875.0,264.0,265.13,264.0,264.69,12875.0
2020-09-17 10:00:00,264.73,266.68,264.4,266.36,24316.0,264.73,266.68,264.4,266.36,24316.0
2020-09-17 10:05:00,266.34,268.43,266.33,268.36,16972.0,266.34,268.43,266.33,268.36,16972.0
2020-09-17 10:10:00,268.23,268.37,266.98,267.82,20879.0,268.23,268.37,266.98,267.82,20879.0
2020-09-17 10:15:00,267.74,268.09,266.8,267.83,15594.0,267.74,268.09,266.8,267.83,15594.0
2020-09-17 10:20:00,267.82,268.68,267.01,267.45,7822.0,267.82,268.68,267.01,267.45,7822.0
2020-09-17 10:25:00,267.79,268.66,267.03,268.51,10559.0,267.79,268.66,267.03,268.51,10559.0
2020-09-17 10:30:00,268.89,270.5,268.89,270.36,28597.0,268.89,270.5,268.89,270.36,28597.0
2020-09-17 10:35:00,270.62,271.28,269.92,271.28,24863.0,270.62,271.28,269.92,271.28,24863.0
2020-09-17 10:40:00,271.38,272.16,270.91,271.92,21157.0,271.38,272.16,270.91,271.92,21157.0
2020-09-17 10:45:00,271.96,272.75,271.85,272.61,14738.0,271.96,272.75,271.85,272.61,14738.0
2020-09-17 10:50:00,272.69,272.88,272.04,272.35,11335.0,272.69,272.88,272.04,272.35,11335.0
2020-09-17 10:55:00,272.4,272.91,271.66,271.68,22570.0,272.4,272.91,271.66,271.68,22570.0
2020-09-17 11:00:00,271.97,272.51,271.79,271.98,13275.0,271.97,272.51,271.79,271.98,13275.0
2020-09-17 11:05:00,271.97,272.54,271.8,272.4,12649.0,271.97,272.54,271.8,272.4,12649.0
2020-09-17 11:10:00,272.5,272.7,271.85,271.97,12520.0,272.5,272.7,271.85,271.97,12520.0
2020-09-17 11:15:00,272.1,272.67,272.05,272.46,10413.0,272.1,272.67,272.05,272.46,10413.0
2020-09-17 11:20:00,272.54,272.54,271.76,271.76,7582.0,272.54,272.54,271.76,271.76,7582.0
2020-09-17 11:25:00,271.66,272.64,271.63,272.2,6504.0,271.66,272.64,271.63,272.2,6504.0
2020-09-17 11:30:00,272.46,273.25,272.24,272.43,17758.0,272.46,273.25,272.24,272.43,17758.0
2020-09-17 11:35:00,272.43,273.11,272.43,272.66,5749.0,272.43,273.11,272.43,272.66,5749.0
2020-09-17 11:40:00,272.68,272.68,271.87,271.87,6000.0,272.68,272.68,271.87,271.87,6000.0
2020-09-17 11:45:00,271.99,272.0,271.37,271.37,5300.0,271.99,272.0,271.37,271.37,5300.0
2020-09-17 11:50:00,271.18,271.24,270.41,270.88,6569.0,271.18,271.24,270.41,270.88,6569.0
2020-09-17 11:55:00,270.78,271.11,270.02,270.27,6625.0,270.78,271.11,270.02,270.27,6625.0
2020-09-17 12:00:00,270.25,270.7,270.19,270.68,4100.0,270.25,270.7,270.19,270.68,4100.0
2020-09-17 12:05:00,270.65,270.65,269.93,269.96,5903.0,270.65,270.65,269.93,269.96,5903.0
2020-09-17 12:10:00,270.25,270.25,269.03,269.15,10972.0,270.25,270.25,269.03,269.15,10972.0
2020-09-17 12:15:00,269.35,269.4,268.59,269.2,11846.0,269.35,269.4,268.59,269.2,11846.0
2020-09-17 12:20:00,269.16,269.67,269.01,269.63,6158.0,269.16,269.67,269.01,269.63,6158.0
2020-09-17 12:25:00,269.52,269.65,268.98,269.56,4348.0,269.52,269.65,268.98,269.56,4348.0
2020-09-17 12:30:00,269.51,270.09,269.12,269.74,7600.0,269.51,270.09,269.12,269.74,7600.0
2020-09-17 12:35:00,269.98,270.04,269.65,269.74,7222.0,269.98,270.04,269.65,269.74,7222.0
2020-09-17 12:40:00,269.75,269.97,268.98,269.18,4940.0,269.75,269.97,268.98,269.18,4940.0
2020-09-17 12:45:00,269.18,269.35,268.31,268.87,7389.0,269.18,269.35,268.31,268.87,7389.0
2020-09-17 12:50:00,269.1,269.42,268.38,268.78,23340.0,269.1,269.42,268.38,268.78,23340.0
2020-09-17 12:55:00,268.63,269.29,268.5,269.16,10215.0,268.63,269.29,268.5,269.16,10215.0
2020-09-17 13:00:00,269.32,269.51,268.74,268.97,7200.0,269.32,269.51,268.74,268.97,7200.0
2020-09-17 13:05:00,269.01,269.73,268.82,269.47,15160.0,269.01,269.73,268.82,269.47,15160.0
2020-09-17 13:10:00,269.44,269.45,268.76,268.91,8931.0,269.44,269.45,268.76,268.91,8931.0
2020-09-17 13:15:00,268.92,268.92,268.11,268.57,6171.0,268.92,268.92,268.11,268.57,6171.0
2020-09-17 13:20:00,268.58,268.97,268.45,268.97,8200.0,268.58,268.97,268.45,268.97,8200.0
2020-09-17 13:25:00,269.04,269.23,268.79,269.22,28917.0,269.04,269.23,268.79,269.22,28917.0
2020-09-17 13:30:00,269.18,270.36,269.15,270.28,4401.0,269.18,270.36,269.15,270.28,4401.0
2020-09-17 13:35:00,270.39,270.99,270.39,270.92,4900.0,270.39,270.99,270.39,270.92,4900.0
2020-09-17 13:40:00,271.0,271.58,270.85,271.58,6990.0,271.0,271.58,270.85,271.58,6990.0
2020-09-17 13:45:00,271.65,271.98,271.51,271.98,9615.0,271.65,271.98,271.51,271.98,9615.0
2020-09-17 13:50:00,271.94,272.37,271.77,272.01,11645.0,271.94,272.37,271.77,272.01,11645.0
2020-09-17 13:55:00,272.13,272.28,271.7,272.23,8218.0,272.13,272.28,271.7,272.23,8218.0
2020-09-17 14:00:00,272.38,272.78,272.28,272.56,5504.0,272.38,272.78,272.28,272.56,5504.0
2020-09-17 14:05:00,272.49,272.57,271.95,272.1,11348.0,272.49,272.57,271.95,272.1,11348.0
2020-09-17 14:10:00,272.03,272.1,271.75,272.0,3880.0,272.03,272.1,271.75,272.0,3880.0
2020-09-17 14:15:00,272.01,272.16,271.6,271.76,6774.0,272.01,272.16,271.6,271.76,6774.0
2020-09-17 14:20:00,271.81,271.81,271.14,271.25,7282.0,271.81,271.81,271.14,271.25,7282.0
2020-09-17 14:25:00,271.33,271.33,270.45,270.45,5500.0,271.33,271.33,270.45,270.45,5500.0
2020-09-17 14:30:00,270.17,270.79,270.08,270.77,7911.0,270.17,270.79,270.08,270.77,7911.0
2020-09-17 14:35:00,270.68,270.9,270.32,270.32,12754.0,270.68,270.9,270.32,270.32,12754.0
2020-09-17 14:40:00,270.44,271.32,270.27,271.23,11844.0,270.44,271.32,270.27,271.23,11844.0
2020-09-17 14:45:00,271.19,271.37,271.17,271.21,6234.0,271.19,271.37,271.17,271.21,6234.0
2020-09-17 14:50:00,271.24,271.58,271.03,271.51,5014.0,271.24,271.58,271.03,271.51,5014.0
2020-09-17 14:55:00,271.46,271.7,271.28,271.62,9850.0,271.46,271.7,271.28,271.62,9850.0
2020-09-17 15:00:00,271.68,271.91,270.95,270.96,7216.0,271.68,271.91,270.95,270.96,7216.0
2020-09-17 15:05:00,270.95,271.55,270.58,271.4,6936.0,270.95,271.55,270.58,271.4,6936.0
2020-09-17 15:10:00,271.5,271.93,271.34,271.9,17623.0,271.5,271.93,271.34,271.9,17623.0
2020-09-17 15:15:00,271.87,271.93,271.43,271.49,11151.0,271.87,271.93,271.43,271.49,11151.0
2020-09-17 15:20:00,271.53,271.83,271.29,271.29,8984.0,271.53,271.83,271.29,271.29,8984.0
2020-09-17 15:25:00,271.31,271.31,270.56,270.97,7774.0,271.31,271.31,270.56,270.97,7774.0
2020-09-17 15:30:00,270.92,271.39,270.64,271.28,16390.0,270.92,271.39,270.64,271.28,16390.0
2020-09-17 15:35:00,271.25,271.77,271.12,271.7,15903.0,271.25,271.77,271.12,271.7,15903.0
2020-09-17 15:40:00,271.81,272.22,270.94,271.01,16903.0,271.81,272.22,270.94,271.01,16903.0
2020-09-17 15:45:00,271.09,271.8,270.85,271.69,22355.0,271.09,271.8,270.85,271.69,22355.0
2020-09-17 15:50:00,271.57,271.82,271.16,271.71,26326.0,271.57,271.82,271.16,271.71,26326.0
2020-09-17 15:55:00,271.73,271.85,271.31,271.63,50144.0,271.73,271.85,271.31,271.63,50144.0
2020-09-18 09:30:00,273.3,273.59,270.46,271.31,308097.0,273.3,273.59,270.46,271.31,308097.0
2020-09-18 09:35:00,270.87,270.87,269.22,269.22,18284.0,270.87,270.87,269.22,269.22,18284.0
2020-09-18 09:40:00,269.35,270.64,269.35,270.23,4894.0,269.35,270.64,269.35,270.23,4894.0
2020-09-18 09:45:00,270.09,270.09,268.68,269.18,3512.0,270.09,270.09,268.68,269.18,3512.0
2020-09-18 09:50:00,269.74,269.94,269.19,269.22,6391.0,269.74,269.94,269.19,269.22,6391.0
2020-09-18 09:55:00,269.0,269.66,269.0,269.0,5773.0,269.0,269.66,269.0,269.0,5773.0
2020-09-18 10:00:00,269.11,269.81,268.61,269.72,7760.0,269.11,269.81,268.61,269.72,7760.0
2020-09-18 10:05:00,269.84,269.84,268.82,268.82,7203.0,269.84,269.84,268.82,268.82,7203.0
2020-09-18 10:10:00,268.89,268.93,268.23,268.79,4765.0,268.89,268.93,268.23,268.79,4765.0
2020-09-18 10:15:00,268.51,268.97,268.03,268.03,3998.0,268.51,268.97,268.03,268.03,3998.0
2020-09-18 10:20:00,268.0,268.16,267.52,268.08,6086.0,268.0,268.16,267.52,268.08,6086.0
2020-09-18 10:25:00,268.02,268.04,267.39,267.71,14350.0,268.02,268.04,267.39,267.71,14350.0
2020-09-18 10:30:00,267.39,267.71,266.61,266.61,5897.0,267.39,267.71,266.61,266.61,5897.0
2020-09-18 10:35:00,266.77,267.0,266.0,266.41,10782.0,266.77,267.0,266.0,266.41,10782.0
2020-09-18 10:40:00,266.45,266.82,266.09,266.45,5154.0,266.45,266.82,266.09,266.45,5154.0
2020-09-18 10:45:00,266.07,266.1,265.18,265.58,8305.0,266.07,266.1,265.18,265.58,8305.0
2020-09-18 10:50:00,265.46,265.69,265.0,265.09,9498.0,265.46,265.69,265.0,265.09,9498.0
2020-09-18 10:55:00,265.19,265.49,264.79,264.79,9123.0,265.19,265.49,264.79,264.79,9123.0
2020-09-18 11:00:00,264.77,264.95,263.78,264.34,9041.0,264.77,264.95,263.78,264.34,9041.0
2020-09-18 11:05:00,264.18,265.0,264.18,264.4,9163.0,264.18,265.0,264.18,264.4,9163.0
2020-09-18 11:10:00,264.21,264.21,263.41,263.83,6472.0,264.21,264.21,263.41,263.83,6472.0
2020-09-18 11:15:00,263.91,264.26,263.24,263.25,5682.0,263.91,264.26,263.24,263.25,5682.0
2020-09-18 11:20:00,263.25,264.38,263.25,264.38,4975.0,263.25,264.38,263.25,264.38,4975.0
2020-09-18 11:25:00,264.44,264.53,263.64,263.88,5159.0,264.44,264.53,263.64,263.88,5159.0
2020-09-18 11:30:00,263.62,264.11,263.37,263.63,7118.0,263.62,264.11,263.37,263.63,7118.0
2020-09-18 11:35:00,263.35,263.4,262.87,263.38,6409.0,263.35,263.4,262.87,263.38,6409.0
2020-09-18 11:40:00,263.34,263.34,262.68,262.88,6110.0,263.34,263.34,262.68,262.88,6110.0
2020-09-18 11:45:00,262.73,263.74,262.73,263.68,4900.0,262.73,263.74,262.73,263.68,4900.0
2020-09-18 11:50:00,263.88,264.01,263.54,263.54,4041.0,263.88,264.01,263.54,263.54,4041.0
2020-09-18 11:55:00,263.62,264.49,263.61,264.14,6697.0,263.62,264.49,263.61,264.14,6697.0
2020-09-18 12:00:00,263.94,264.23,263.83,263.93,3864.0,263.94,264.23,263.83,263.93,3864.0
2020-09-18 12:05:00,263.83,264.45,263.64,264.45,2438.0,263.83,264.45,263.64,264.45,2438.0
2020-09-18 12:10:00,264.31,264.55,263.59,263.67,4200.0,264.31,264.55,263.59,263.67,4200.0
2020-09-18 12:15:00,263.57,263.86,262.96,263.2,10019.0,263.57,263.86,262.96,263.2,10019.0
2020-09-18 12:20:00,263.28,263.29,262.53,262.69,5524.0,263.28,263.29,262.53,262.69,5524.0
2020-09-18 12:25:00,262.61,263.03,262.51,262.65,3978.0,262.61,263.03,262.51,262.65,3978.0
2020-09-18 12:30:00,262.64,262.73,261.54,261.69,8557.0,262.64,262.73,261.54,261.69,8557.0
2020-09-18 12:35:00,261.78,261.94,260.95,261.29,9630.0,261.78,261.94,260.95,261.29,9630.0
2020-09-18 12:40:00,261.39,261.59,260.79,261.45,10905.0,261.39,261.59,260.79,261.45,10905.0
2020-09-18 12:45:00,261.43,261.56,260.56,260.65,5660.0,261.43,261.56,260.56,260.65,5660.0
2020-09-18 12:50:00,260.62,261.36,260.51,261.17,9000.0,260.62,261.36,260.51,261.17,9000.0
2020-09-18 12:55:00,261.2,261.28,260.79,260.88,3652.0,261.2,261.28,260.79,260.88,3652.0
2020-09-18 13:00:00,260.78,261.03,260.5,260.9,4535.0,260.78,261.03,260.5,260.9,4535.0
2020-09-18 13:05:00,260.7,260.81,260.12,260.15,6165.0,260.7,260.81,260.12,260.15,6165.0
2020-09-18 13:10:00,260.22,260.81,260.13,260.78,4823.0,260.22,260.81,260.13,260.78,4823.0
2020-09-18 13:15:00,260.62,260.62,259.88,259.92,10351.0,260.62,260.62,259.88,259.92,10351.0
2020-09-18 13:20:00,260.07,260.1,259.36,259.6,6331.0,260.07,260.1,259.36,259.6,6331.0
2020-09-18 13:25:00,259.48,259.54,258.41,258.45,7245.0,259.48,259.54,258.41,258.45,7245.0
2020-09-18 13:30:00,258.25,258.44,257.41,258.44,13451.0,258.25,258.44,257.41,258.44,13451.0
2020-09-18 13:35:00,258.4,258.59,257.83,258.59,8532.0,258.4,258.59,257.83,258.59,8532.0
2020-09-18 13:40:00,258.55,259.34,258.41,259.24,4773.0,258.55,259.34,258.41,259.24,4773.0
2020-09-18 13:45:00,259.19,259.52,259.13,259.4,2424.0,259.19,259.52,259.13,259.4,2424.0
2020-09-18 13:50:00,259.4,259.66,259.31,259.53,4500.0,259.4,259.66,259.31,259.53,4500.0
2020-09-18 13:55:00,259.86,261.08,259.86,260.84,17259.0,259.86,261.08,259.86,260.84,17259.0
2020-09-18 14:00:00,260.67,260.83,260.16,260.27,6300.0,260.67,260.83,260.16,260.27,6300.0
2020-09-18 14:05:00,260.45,261.0,260.45,260.92,5211.0,260.45,261.0,260.45,260.92,5211.0
2020-09-18 14:10:00,260.82,261.08,260.71,260.99,3564.0,260.82,261.08,260.71,260.99,3564.0
2020-09-18 14:15:00,260.99,261.18,260.73,260.98,6836.0,260.99,261.18,260.73,260.98,6836.0
2020-09-18 14:20:00,261.02,261.21,260.73,260.78,15267.0,261.02,261.21,260.73,260.78,15267.0
2020-09-18 14:25:00,260.95,261.01,260.56,260.68,13830.0,260.95,261.01,260.56,260.68,13830.0
2020-09-18 14:30:00,260.68,261.29,260.56,260.93,12754.0,260.68,261.29,260.56,260.93,12754.0
2020-09-18 14:35:00,260.97,261.07,260.77,260.99,10380.0,260.97,261.07,260.77,260.99,10380.0
2020-09-18 14:40:00,261.05,261.2,260.77,261.14,12009.0,261.05,261.2,260.77,261.14,12009.0
2020-09-18 14:45:00,261.3,261.71,261.3,261.55,14814.0,261.3,261.71,261.3,261.55,14814.0
2020-09-18 14:50:00,261.59,261.63,261.21,261.29,13127.0,261.59,261.63,261.21,261.29,13127.0
2020-09-18 14:55:00,261.32,262.86,261.27,262.86,21042.0,261.32,262.86,261.27,262.86,21042.0
2020-09-18 15:00:00,262.9,264.08,262.68,264.02,13513.0,262.9,264.08,262.68,264.02,13513.0
2020-09-18 15:05:00,264.04,264.05,263.15,263.24,6721.0,264.04,264.05,263.15,263.24,6721.0
2020-09-18 15:10:00,263.16,263.37,262.81,262.96,3700.0,263.16,263.37,262.81,262.96,3700.0
2020-09-18 15:15:00,262.97,263.18,262.59,262.83,6219.0,262.97,263.18,262.59,262.83,6219.0
2020-09-18 15:20:00,262.78,263.18,262.37,263.18,5405.0,262.78,263.18,262.37,263.18,5405.0
2020-09-18 15:25:00,263.25,263.64,263.12,263.64,8411.0,263.25,263.64,263.12,263.64,8411.0
2020-09-18 15:30:00,263.58,264.01,263.44,263.87,10585.0,263.58,264.01,263.44,263.87,10585.0
2020-09-18 15:35:00,263.79,264.3,263.79,264.25,10948.0,263.79,264.3,263.79,264.25,10948.0
2020-09-18 15:40:00,264.28,264.51,263.86,264.25,9574.0,264.28,264.51,263.86,264.25,9574.0
2020-09-18 15:45:00,264.31,264.59,264.28,264.59,10161.0,264.31,264.59,264.28,264.59,10161.0
2020-09-18 15:50:00,264.55,266.35,264.48,266.13,44318.0,264.55,266.35,264.48,266.13,44318.0
2020-09-18 15:55:00,266.19,266.36,265.28,265.57,88986.0,266.19,266.36,265.28,265.57,88986.0
2020-09-21 09:30:00,264.14,264.94,260.69,261.0,39687.0,264.14,264.94,260.69,261.0,39687.0
2020-09-21 09:35:00,261.15,262.9,260.68,262.63,8778.0,261.15,262.9,260.68,262.63,8778.0
2020-09-21 09:40:00,262.63,262.63,261.36,261.44,9228.0,262.63,262.63,261.36,261.44,9228.0
2020-09-21 09:45:00,261.64,262.87,261.57,262.05,7086.0,261.64,262.87,261.57,262.05,7086.0
2020-09-21 09:50:00,262.6,263.42,262.6,263.05,14375.0,262.6,263.42,262.6,263.05,14375.0
2020-09-21 09:55:00,263.14,263.42,262.77,263.3,10070.0,263.14,263.42,262.77,263.3,10070.0
2020-09-21 10:00:00,263.83,264.21,261.76,262.47,8055.0,263.83,264.21,261.76,262.47,8055.0
2020-09-21 10:05:00,262.36,262.36,261.39,261.63,8601.0,262.36,262.36,261.39,261.63,8601.0
2020-09-21 10:10:00,261.74,262.22,260.7,261.39,15042.0,261.74,262.22,260.7,261.39,15042.0
2020-09-21 10:15:00,261.37,261.68,260.76,261.43,23114.0,261.37,261.68,260.76,261.43,23114.0
2020-09-21 10:20:00,261.4,261.68,259.75,259.79,19541.0,261.4,261.68,259.75,259.79,19541.0
2020-09-21 10:25:00,259.95,260.14,259.27,259.33,20899.0,259.95,260.14,259.27,259.33,20899.0
2020-09-21 10:30:00,259.37,260.21,259.35,260.08,6570.0,259.37,260.21,259.35,260.08,6570.0
2020-09-21 10:35:00,259.97,260.35,259.77,259.77,9008.0,259.97,260.35,259.77,259.77,9008.0
2020-09-21 10:40:00,259.59,260.48,259.35,260.1,8272.0,259.59,260.48,259.35,260.1,8272.0
2020-09-21 10:45:00,259.88,260.75,259.86,260.58,4725.0,259.88,260.75,259.86,260.58,4725.0
2020-09-21 10:50:00,260.46,260.47,259.82,260.36,3454.0,260.46,260.47,259.82,260.36,3454.0
2020-09-21 10:55:00,260.54,260.8,260.37,260.37,2350.0,260.54,260.8,260.37,260.37,2350.0
2020-09-21 11:00:00,260.14,260.75,260.13,260.6,5242.0,260.14,260.75,260.13,260.6,5242.0
2020-09-21 11:05:00,260.48,261.08,260.48,260.99,9845.0,260.48,261.08,260.48,260.99,9845.0
2020-09-21 11:10:00,261.0,261.05,260.47,260.63,10700.0,261.0,261.05,260.47,260.63,10700.0
2020-09-21 11:15:00,260.49,260.51,259.95,260.27,9474.0,260.49,260.51,259.95,260.27,9474.0
2020-09-21 11:20:00,260.38,260.94,260.28,260.57,12879.0,260.38,260.94,260.28,260.57,12879.0
2020-09-21 11:25:00,260.63,260.73,260.15,260.31,10757.0,260.63,260.73,260.15,260.31,10757.0
2020-09-21 11:30:00,260.31,261.08,260.13,260.16,6989.0,260.31,261.08,260.13,260.16,6989.0
2020-09-21 11:35:00,260.04,260.94,260.04,260.54,3827.0,260.04,260.94,260.04,260.54,3827.0
2020-09-21 11:40:00,260.63,261.25,260.43,261.05,10727.0,260.63,261.25,260.43,261.05,10727.0
2020-09-21 11:45:00,261.1,261.63,261.01,261.6,11352.0,261.1,261.63,261.01,261.6,11352.0
2020-09-21 11:50:00,261.69,261.75,261.23,261.5,5400.0,261.69,261.75,261.23,261.5,5400.0
2020-09-21 11:55:00,261.49,262.0,261.3,262.0,2700.0,261.49,262.0,261.3,262.0,2700.0
2020-09-21 12:00:00,262.0,262.0,261.51,261.84,4850.0,262.0,262.0,261.51,261.84,4850.0
2020-09-21 12:05:00,261.81,262.26,261.81,262.14,3319.0,261.81,262.26,261.81,262.14,3319.0
2020-09-21 12:10:00,261.89,262.17,261.54,261.6,4075.0,261.89,262.17,261.54,261.6,4075.0
2020-09-21 12:15:00,261.61,262.04,261.47,261.78,4796.0,261.61,262.04,261.47,261.78,4796.0
2020-09-21 12:20:00,261.79,261.93,261.42,261.53,3929.0,261.79,261.93,261.42,261.53,3929.0
2020-09-21 12:25:00,261.46,262.19,261.34,261.54,6217.0,261.46,262.19,261.34,261.54,6217.0
2020-09-21 12:30:00,261.36,261.68,261.27,261.48,5522.0,261.36,261.68,261.27,261.48,5522.0
2020-09-21 12:35:00,261.56,261.88,261.36,261.36,2093.0,261.56,261.88,261.36,261.36,2093.0
2020-09-21 12:40:00,261.29,261.63,261.23,261.28,3401.0,261.29,261.63,261.23,261.28,3401.0
2020-09-21 12:45:00,261.19,261.19,260.8,261.05,2726.0,261.19,261.19,260.8,261.05,2726.0
2020-09-21 12:50:00,261.1,261.23,260.88,261.09,1400.0,261.1,261.23,260.88,261.09,1400.0
2020-09-21 12:55:00,261.24,261.24,260.76,261.05,1219.0,261.24,261.24,260.76,261.05,1219.0
2020-09-21 13:00:00,261.13,261.26,260.76,260.99,2277.0,261.13,261.26,260.76,260.99,2277.0
2020-09-21 13:05:00,261.03,261.2,260.92,261.07,5128.0,261.03,261.2,260.92,261.07,5128.0
2020-09-21 13:10:00,261.0,261.68,261.0,261.68,3347.0,261.0,261.68,261.0,261.68,3347.0
2020-09-21 13:15:00,261.55,261.71,261.35,261.35,1845.0,261.55,261.71,261.35,261.35,1845.0
2020-09-21 13:20:00,261.43,262.06,261.43,262.01,4641.0,261.43,262.06,261.43,262.01,4641.0
2020-09-21 13:25:00,261.93,262.18,261.83,262.1,5857.0,261.93,262.18,261.83,262.1,5857.0
2020-09-21 13:30:00,262.09,262.1,261.79,261.85,3640.0,262.09,262.1,261.79,261.85,3640.0
2020-09-21 13:35:00,261.9,262.2,261.86,262.04,4600.0,261.9,262.2,261.86,262.04,4600.0
2020-09-21 13:40:00,261.97,262.11,261.82,261.89,5864.0,261.97,262.11,261.82,261.89,5864.0
2020-09-21 13:45:00,261.75,261.97,261.61,261.9,2800.0,261.75,261.97,261.61,261.9,2800.0
2020-09-21 13:50:00,261.89,262.15,261.77,261.77,2300.0,261.89,262.15,261.77,261.77,2300.0
2020-09-21 13:55:00,261.69,262.12,261.55,262.0,2328.0,261.69,262.12,261.55,262.0,2328.0
2020-09-21 14:00:00,261.93,262.07,261.87,262.04,3600.0,261.93,262.07,261.87,262.04,3600.0
2020-09-21 14:05:00,261.82,261.95,261.4,261.77,5106.0,261.82,261.95,261.4,261.77,5106.0
2020-09-21 14:10:00,261.92,261.92,261.38,261.53,2561.0,261.92,261.92,261.38,261.53,2561.0
2020-09-21 14:15:00,261.77,261.82,261.26,261.29,3606.0,261.77,261.82,261.26,261.29,3606.0
2020-09-21 14:20:00,261.46,261.95,261.45,261.53,3094.0,261.46,261.95,261.45,261.53,3094.0
2020-09-21 14:25:00,261.45,261.92,261.45,261.63,2501.0,261.45,261.92,261.45,261.63,2501.0
2020-09-21 14:30:00,261.56,261.56,261.04,261.14,2600.0,261.56,261.56,261.04,261.14,2600.0
2020-09-21 14:35:00,261.11,261.44,261.0,261.34,3793.0,261.11,261.44,261.0,261.34,3793.0
2020-09-21 14:40:00,261.43,261.64,260.8,260.8,9641.0,261.43,261.64,260.8,260.8,9641.0
2020-09-21 14:45:00,260.81,261.22,260.81,261.09,3299.0,260.81,261.22,260.81,261.09,3299.0
2020-09-21 14:50:00,260.95,261.47,260.95,261.25,7163.0,260.95,261.47,260.95,261.25,7163.0
2020-09-21 14:55:00,261.26,261.45,261.12,261.43,6204.0,261.26,261.45,261.12,261.43,6204.0
2020-09-21 15:00:00,261.34,262.05,261.29,262.03,5801.0,261.34,262.05,261.29,262.03,5801.0
2020-09-21 15:05:00,262.0,262.15,261.9,262.1,4312.0,262.0,262.15,261.9,262.1,4312.0
2020-09-21 15:10:00,262.06,262.13,261.88,262.07,3350.0,262.06,262.13,261.88,262.07,3350.0
2020-09-21 15:15:00,262.13,262.73,261.99,262.73,4800.0,262.13,262.73,261.99,262.73,4800.0
2020-09-21 15:20:00,262.58,262.87,262.45,262.86,5100.0,262.58,262.87,262.45,262.86,5100.0
2020-09-21 15:25:00,262.71,263.0,262.66,262.66,6551.0,262.71,263.0,262.66,262.66,6551.0
2020-09-21 15:30:00,262.61,262.72,262.05,262.59,6723.0,262.61,262.72,262.05,262.59,6723.0
2020-09-21 15:35:00,262.58,263.15,262.45,263.05,6174.0,262.58,263.15,262.45,263.05,6174.0
2020-09-21 15:40:00,263.02,263.38,262.88,263.25,8282.0,263.02,263.38,262.88,263.25,8282.0
2020-09-21 15:45:00,263.45,263.69,263.27,263.34,8776.0,263.45,263.69,263.27,263.34,8776.0
2020-09-21 15:50:00,263.29,263.91,263.0,263.64,18922.0,263.29,263.91,263.0,263.64,18922.0
2020-09-21 15:55:00,263.59,264.0,263.49,264.0,29010.0,263.59,264.0,263.49,264.0,29010.0
2020-09-22 09:30:00,263.66,264.89,263.66,264.21,18115.0,263.66,264.89,263.66,264.21,18115.0
2020-09-22 09:35:00,263.82,265.17,263.8,264.93,2763.0,263.82,265.17,263.8,264.93,2763.0
2020-09-22 09:40:00,265.14,265.52,263.48,263.48,5667.0,265.14,265.52,263.48,263.48,5667.0
2020-09-22 09:45:00,263.39,263.76,262.4,262.53,5007.0,263.39,263.76,262.4,262.53,5007.0
2020-09-22 09:50:00,262.51,263.0,262.01,262.03,7331.0,262.51,263.0,262.01,262.03,7331.0
2020-09-22 09:55:00,262.22,263.07,261.78,263.07,5137.0,262.22,263.07,261.78,263.07,5137.0
2020-09-22 10:00:00,263.44,263.54,262.62,263.02,4948.0,263.44,263.54,262.62,263.02,4948.0
2020-09-22 10:05:00,262.57,262.98,262.41,262.72,5050.0,262.57,262.98,262.41,262.72,5050.0
2020-09-22 10:10:00,262.22,262.74,262.0,262.21,2500.0,262.22,262.74,262.0,262.21,2500.0
2020-09-22 10:15:00,262.11,262.33,261.65,262.12,3292.0,262.11,262.33,261.65,262.12,3292.0
2020-09-22 10:20:00,262.13,262.27,261.3,261.94,7699.0,262.13,262.27,261.3,261.94,7699.0
2020-09-22 10:25:00,261.76,262.74,261.67,262.44,12941.0,261.76,262.74,261.67,262.44,12941.0
2020-09-22 10:30:00,262.5,262.8,262.26,262.34,5444.0,262.5,262.8,262.26,262.34,5444.0
2020-09-22 10:35:00,262.45,262.79,262.24,262.26,5109.0,262.45,262.79,262.24,262.26,5109.0
2020-09-22 10:40:00,262.21,262.76,262.01,262.09,6551.0,262.21,262.76,262.01,262.09,6551.0
2020-09-22 10:45:00,262.01,262.22,261.23,261.23,3505.0,262.01,262.22,261.23,261.23,3505.0
2020-09-22 10:50:00,261.43,261.43,261.0,261.4,3618.0,261.43,261.43,261.0,261.4,3618.0
2020-09-22 10:55:00,261.44,261.44,260.38,260.47,6850.0,261.44,261.44,260.38,260.47,6850.0
2020-09-22 11:00:00,260.66,261.05,260.49,260.49,3176.0,260.66,261.05,260.49,260.49,3176.0
2020-09-22 11:05:00,260.77,260.87,260.53,260.87,4368.0,260.77,260.87,260.53,260.87,4368.0
2020-09-22 11:10:00,261.0,261.0,260.51,260.76,2500.0,261.0,261.0,260.51,260.76,2500.0
2020-09-22 11:15:00,260.69,261.59,260.69,261.59,2300.0,260.69,261.59,260.69,261.59,2300.0
2020-09-22 11:20:00,261.58,261.75,261.32,261.5,4243.0,261.58,261.75,261.32,261.5,4243.0
2020-09-22 11:25:00,261.5,262.08,261.3,262.08,5198.0,261.5,262.08,261.3,262.08,5198.0
2020-09-22 11:30:00,262.15,262.18,261.89,262.07,3800.0,262.15,262.18,261.89,262.07,3800.0
2020-09-22 11:35:00,261.68,262.54,261.63,262.54,2400.0,261.68,262.54,261.63,262.54,2400.0
2020-09-22 11:40:00,262.67,262.72,262.29,262.29,6113.0,262.67,262.72,262.29,262.29,6113.0
2020-09-22 11:45:00,262.28,262.52,261.92,261.97,7100.0,262.28,262.52,261.92,261.97,7100.0
2020-09-22 11:50:00,262.03,262.14,261.27,261.44,8712.0,262.03,262.14,261.27,261.44,8712.0
2020-09-22 11:55:00,261.62,262.22,261.61,262.16,4726.0,261.62,262.22,261.61,262.16,4726.0
2020-09-22 12:00:00,262.13,262.27,262.04,262.21,4267.0,262.13,262.27,262.04,262.21,4267.0
2020-09-22 12:05:00,262.24,262.29,262.09,262.21,2650.0,262.24,262.29,262.09,262.21,2650.0
2020-09-22 12:10:00,262.19,262.72,262.19,262.7,5650.0,262.19,262.72,262.19,262.7,5650.0
2020-09-22 12:15:00,262.71,262.95,262.48,262.53,5250.0,262.71,262.95,262.48,262.53,5250.0
2020-09-22 12:20:00,262.55,262.78,262.4,262.73,2353.0,262.55,262.78,262.4,262.73,2353.0
2020-09-22 12:25:00,262.63,262.93,262.51,262.88,2048.0,262.63,262.93,262.51,262.88,2048.0
2020-09-22 12:30:00,263.1,263.42,263.1,263.21,2543.0,263.1,263.42,263.1,263.21,2543.0
2020-09-22 12:35:00,263.02,263.5,262.99,263.42,3399.0,263.02,263.5,262.99,263.42,3399.0
2020-09-22 12:40:00,263.6,263.73,263.41,263.73,1220.0,263.6,263.73,263.41,263.73,1220.0
2020-09-22 12:45:00,263.65,263.65,263.21,263.34,3008.0,263.65,263.65,263.21,263.34,3008.0
2020-09-22 12:50:00,263.37,263.44,263.15,263.2,1900.0,263.37,263.44,263.15,263.2,1900.0
2020-09-22 12:55:00,263.29,263.3,262.82,263.28,4371.0,263.29,263.3,262.82,263.28,4371.0
2020-09-22 13:00:00,263.31,263.4,263.09,263.4,1730.0,263.31,263.4,263.09,263.4,1730.0
2020-09-22 13:05:00,263.32,263.6,263.19,263.6,2209.0,263.32,263.6,263.19,263.6,2209.0
2020-09-22 13:10:00,263.55,263.77,263.39,263.76,2800.0,263.55,263.77,263.39,263.76,2800.0
2020-09-22 13:15:00,263.81,264.21,263.79,264.21,3800.0,263.81,264.21,263.79,264.21,3800.0
2020-09-22 13:20:00,264.24,264.39,264.17,264.29,3700.0,264.24,264.39,264.17,264.29,3700.0
2020-09-22 13:25:00,264.3,264.36,264.17,264.18,2600.0,264.3,264.36,264.17,264.18,2600.0
2020-09-22 13:30:00,264.1,264.32,263.95,264.19,3010.0,264.1,264.32,263.95,264.19,3010.0
2020-09-22 13:35:00,264.2,264.81,264.2,264.81,6508.0,264.2,264.81,264.2,264.81,6508.0
2020-09-22 13:40:00,264.74,265.04,264.74,265.03,4440.0,264.74,265.04,264.74,265.03,4440.0
2020-09-22 13:45:00,264.98,265.45,264.93,265.45,10700.0,264.98,265.45,264.93,265.45,10700.0
2020-09-22 13:50:00,265.49,265.63,265.31,265.55,3882.0,265.49,265.63,265.31,265.55,3882.0
2020-09-22 13:55:00,265.41,265.7,265.35,265.66,2245.0,265.41,265.7,265.35,265.66,2245.0
2020-09-22 14:00:00,265.67,265.89,265.61,265.89,2766.0,265.67,265.89,265.61,265.89,2766.0
2020-09-22 14:05:00,265.81,266.04,265.66,265.66,2300.0,265.81,266.04,265.66,265.66,2300.0
2020-09-22 14:10:00,265.73,266.11,265.53,266.1,3186.0,265.73,266.11,265.53,266.1,3186.0
2020-09-22 14:15:00,266.19,266.23,265.96,266.2,2511.0,266.19,266.23,265.96,266.2,2511.0
2020-09-22 14:20:00,266.08,266.22,265.72,265.83,2400.0,266.08,266.22,265.72,265.83,2400.0
2020-09-22 14:25:00,265.73,265.93,265.72,265.79,4000.0,265.73,265.93,265.72,265.79,4000.0
2020-09-22 14:30:00,265.84,266.06,265.69,265.81,8321.0,265.84,266.06,265.69,265.81,8321.0
2020-09-22 14:35:00,265.81,266.08,265.77,265.95,5350.0,265.81,266.08,265.77,265.95,5350.0
2020-09-22 14:40:00,265.99,266.32,265.98,266.19,3825.0,265.99,266.32,265.98,266.19,3825.0
2020-09-22 14:45:00,266.21,266.23,265.89,266.17,2170.0,266.21,266.23,265.89,266.17,2170.0
2020-09-22 14:50:00,266.17,266.37,266.11,266.21,2750.0,266.17,266.37,266.11,266.21,2750.0
2020-09-22 14:55:00,266.33,266.54,266.05,266.05,5525.0,266.33,266.54,266.05,266.05,5525.0
2020-09-22 15:00:00,266.17,266.24,265.84,266.04,3350.0,266.17,266.24,265.84,266.04,3350.0
2020-09-22 15:05:00,265.99,266.54,265.99,266.44,11419.0,265.99,266.54,265.99,266.44,11419.0
2020-09-22 15:10:00,266.43,266.53,266.25,266.33,5893.0,266.43,266.53,266.25,266.33,5893.0
2020-09-22 15:15:00,266.3,266.56,266.13,266.48,5775.0,266.3,266.56,266.13,266.48,5775.0
2020-09-22 15:20:00,266.49,266.64,266.27,266.57,6154.0,266.49,266.64,266.27,266.57,6154.0
2020-09-22 15:25:00,266.55,267.07,266.55,266.92,6300.0,266.55,267.07,266.55,266.92,6300.0
2020-09-22 15:30:00,266.98,267.09,266.49,267.02,7347.0,266.98,267.09,266.49,267.02,7347.0
2020-09-22 15:35:00,267.16,267.41,266.81,267.35,12301.0,267.16,267.41,266.81,267.35,12301.0
2020-09-22 15:40:00,267.29,267.68,267.28,267.41,8188.0,267.29,267.68,267.28,267.41,8188.0
2020-09-22 15:45:00,267.27,267.67,267.26,267.67,6570.0,267.27,267.67,267.26,267.67,6570.0
2020-09-22 15:50:00,267.56,267.96,267.17,267.86,21340.0,267.56,267.96,267.17,267.86,21340.0
2020-09-22 15:55:00,267.89,268.0,267.39,267.58,37011.0,267.89,268.0,267.39,267.58,37011.0
2020-09-23 09:30:00,267.87,267.87,265.97,266.44,10924.0,267.87,267.87,265.97,266.44,10924.0
2020-09-23 09:35:00,265.63,266.16,265.41,265.77,4606.0,265.63,266.16,265.41,265.77,4606.0
2020-09-23 09:40:00,265.8,266.39,265.22,266.19,3942.0,265.8,266.39,265.22,266.19,3942.0
2020-09-23 09:45:00,265.88,266.4,265.88,266.4,2100.0,265.88,266.4,265.88,266.4,2100.0
2020-09-23 09:50:00,266.13,266.87,265.83,266.64,3889.0,266.13,266.87,265.83,266.64,3889.0
2020-09-23 09:55:00,266.61,266.84,266.38,266.84,2319.0,266.61,266.84,266.38,266.84,2319.0
2020-09-23 10:00:00,266.86,266.92,266.3,266.86,3132.0,266.86,266.92,266.3,266.86,3132.0
2020-09-23 10:05:00,266.8,266.8,265.54,266.02,3300.0,266.8,266.8,265.54,266.02,3300.0
2020-09-23 10:10:00,266.11,266.4,265.9,266.35,2600.0,266.11,266.4,265.9,266.35,2600.0
2020-09-23 10:15:00,266.13,266.13,265.43,265.65,2600.0,266.13,266.13,265.43,265.65,2600.0
2020-09-23 10:20:00,265.61,265.61,265.14,265.14,1300.0,265.61,265.61,265.14,265.14,1300.0
2020-09-23 10:25:00,265.11,265.93,265.11,265.87,2200.0,265.11,265.93,265.11,265.87,2200.0
2020-09-23 10:30:00,265.75,266.35,265.3,266.35,3000.0,265.75,266.35,265.3,266.35,3000.0
2020-09-23 10:35:00,266.37,266.37,265.2,265.57,3154.0,266.37,266.37,265.2,265.57,3154.0
2020-09-23 10:40:00,265.82,267.03,265.82,266.88,6500.0,265.82,267.03,265.82,266.88,6500.0
2020-09-23 10:45:00,267.02,267.6,266.86,267.49,7983.0,267.02,267.6,266.86,267.49,7983.0
2020-09-23 10:50:00,267.69,268.21,267.66,268.03,4108.0,267.69,268.21,267.66,268.03,4108.0
2020-09-23 10:55:00,268.2,268.9,268.13,268.7,10385.0,268.2,268.9,268.13,268.7,10385.0
2020-09-23 11:00:00,268.73,269.62,268.58,269.35,7888.0,268.73,269.62,268.58,269.35,7888.0
2020-09-23 11:05:00,269.56,270.09,269.56,269.96,4440.0,269.56,270.09,269.56,269.96,4440.0
2020-09-23 11:10:00,269.86,269.96,269.06,269.06,3756.0,269.86,269.96,269.06,269.06,3756.0
2020-09-23 11:15:00,269.09,269.41,269.05,269.16,1920.0,269.09,269.41,269.05,269.16,1920.0
2020-09-23 11:20:00,269.09,269.14,268.73,268.73,3816.0,269.09,269.14,268.73,268.73,3816.0
2020-09-23 11:25:00,268.49,269.0,268.32,268.54,5953.0,268.49,269.0,268.32,268.54,5953.0
2020-09-23 11:30:00,268.37,268.37,267.88,268.28,611.0,268.37,268.37,267.88,268.28,611.0
2020-09-23 11:35:00,268.0,268.5,267.95,268.4,4606.0,268.0,268.5,267.95,268.4,4606.0
2020-09-23 11:40:00,268.35,268.5,268.22,268.22,1515.0,268.35,268.5,268.22,268.22,1515.0
2020-09-23 11:45:00,268.29,268.81,268.06,268.16,3656.0,268.29,268.81,268.06,268.16,3656.0
2020-09-23 11:50:00,268.3,268.3,268.07,268.08,1688.0,268.3,268.3,268.07,268.08,1688.0
2020-09-23 11:55:00,268.06,268.37,267.9,268.02,3000.0,268.06,268.37,267.9,268.02,3000.0
2020-09-23 12:00:00,267.79,268.0,267.45,267.78,4060.0,267.79,268.0,267.45,267.78,4060.0
2020-09-23 12:05:00,267.61,268.01,267.38,268.01,913.0,267.61,268.01,267.38,268.01,913.0
2020-09-23 12:10:00,268.06,268.14,267.55,267.71,2908.0,268.06,268.14,267.55,267.71,2908.0
2020-09-23 12:15:00,267.82,268.27,267.7,267.82,3913.0,267.82,268.27,267.7,267.82,3913.0
2020-09-23 12:20:00,267.73,267.73,267.13,267.57,2082.0,267.73,267.73,267.13,267.57,2082.0
2020-09-23 12:25:00,267.68,267.96,267.6,267.96,600.0,267.68,267.96,267.6,267.96,600.0
2020-09-23 12:30:00,267.93,267.96,267.54,267.92,5015.0,267.93,267.96,267.54,267.92,5015.0
2020-09-23 12:35:00,267.85,267.98,267.63,267.98,4206.0,267.85,267.98,267.63,267.98,4206.0
2020-09-23 12:40:00,268.21,268.56,268.18,268.35,4155.0,268.21,268.56,268.18,268.35,4155.0
2020-09-23 12:45:00,268.36,268.8,268.18,268.67,3415.0,268.36,268.8,268.18,268.67,3415.0
2020-09-23 12:50:00,268.57,268.85,268.57,268.85,1200.0,268.57,268.85,268.57,268.85,1200.0
2020-09-23 12:55:00,268.8,269.03,268.8,268.88,2100.0,268.8,269.03,268.8,268.88,2100.0
2020-09-23 13:00:00,268.78,268.84,268.3,268.3,2100.0,268.78,268.84,268.3,268.3,2100.0
2020-09-23 13:05:00,268.32,268.63,268.15,268.63,1403.0,268.32,268.63,268.15,268.63,1403.0
2020-09-23 13:10:00,268.61,268.61,268.29,268.44,1368.0,268.61,268.61,268.29,268.44,1368.0
2020-09-23 13:15:00,268.21,268.21,268.0,268.08,1600.0,268.21,268.21,268.0,268.08,1600.0
2020-09-23 13:20:00,268.17,268.17,267.99,267.99,600.0,268.17,268.17,267.99,267.99,600.0
2020-09-23 13:25:00,267.95,268.02,267.31,267.31,3601.0,267.95,268.02,267.31,267.31,3601.0
2020-09-23 13:30:00,267.38,267.5,267.3,267.46,1100.0,267.38,267.5,267.3,267.46,1100.0
2020-09-23 13:35:00,267.49,267.49,267.17,267.24,2045.0,267.49,267.49,267.17,267.24,2045.0
2020-09-23 13:40:00,267.15,267.15,266.89,266.89,1132.0,267.15,267.15,266.89,266.89,1132.0
2020-09-23 13:45:00,266.78,267.05,266.72,266.81,1581.0,266.78,267.05,266.72,266.81,1581.0
2020-09-23 13:50:00,266.99,267.02,266.36,266.5,2660.0,266.99,267.02,266.36,266.5,2660.0
2020-09-23 13:55:00,266.52,266.72,266.11,266.26,2146.0,266.52,266.72,266.11,266.26,2146.0
2020-09-23 14:00:00,266.28,266.28,265.45,265.84,3500.0,266.28,266.28,265.45,265.84,3500.0
2020-09-23 14:05:00,266.04,266.09,265.34,265.57,2215.0,266.04,266.09,265.34,265.57,2215.0
2020-09-23 14:10:00,265.44,265.46,265.1,265.41,3814.0,265.44,265.46,265.1,265.41,3814.0
2020-09-23 14:15:00,265.36,265.36,263.87,263.94,8595.0,265.36,265.36,263.87,263.94,8595.0
2020-09-23 14:20:00,264.08,264.32,263.97,264.19,4454.0,264.08,264.32,263.97,264.19,4454.0
2020-09-23 14:25:00,263.96,264.04,263.06,263.48,25878.0,263.96,264.04,263.06,263.48,25878.0
2020-09-23 14:30:00,263.5,263.63,263.3,263.6,13208.0,263.5,263.63,263.3,263.6,13208.0
2020-09-23 14:35:00,263.68,264.49,263.49,264.35,5825.0,263.68,264.49,263.49,264.35,5825.0
2020-09-23 14:40:00,264.14,264.18,263.5,263.63,2867.0,264.14,264.18,263.5,263.63,2867.0
2020-09-23 14:45:00,263.73,263.97,263.47,263.97,3799.0,263.73,263.97,263.47,263.97,3799.0
2020-09-23 14:50:00,263.88,264.36,263.88,263.91,4239.0,263.88,264.36,263.88,263.91,4239.0
2020-09-23 14:55:00,263.92,264.17,263.4,263.48,6577.0,263.92,264.17,263.4,263.48,6577.0
2020-09-23 15:00:00,263.39,263.91,263.0,263.15,4110.0,263.39,263.91,263.0,263.15,4110.0
2020-09-23 15:05:00,263.09,263.5,262.87,263.5,5834.0,263.09,263.5,262.87,263.5,5834.0
2020-09-23 15:10:00,263.53,263.9,263.5,263.72,3926.0,263.53,263.9,263.5,263.72,3926.0
2020-09-23 15:15:00,263.6,263.6,262.98,263.34,5586.0,263.6,263.6,262.98,263.34,5586.0
2020-09-23 15:20:00,263.3,263.71,263.05,263.1,5285.0,263.3,263.71,263.05,263.1,5285.0
2020-09-23 15:25:00,263.23,263.9,263.0,263.68,5263.0,263.23,263.9,263.0,263.68,5263.0
2020-09-23 15:30:00,263.75,263.92,263.2,263.6,5522.0,263.75,263.92,263.2,263.6,5522.0
2020-09-23 15:35:00,263.62,263.83,263.41,263.83,8057.0,263.62,263.83,263.41,263.83,8057.0
2020-09-23 15:40:00,263.83,264.3,263.58,263.94,8344.0,263.83,264.3,263.58,263.94,8344.0
2020-09-23 15:45:00,263.9,263.94,262.8,263.29,14788.0,263.9,263.94,262.8,263.29,14788.0
2020-09-23 15:50:00,263.03,263.42,262.75,263.26,11997.0,263.03,263.42,262.75,263.26,11997.0
2020-09-23 15:55:00,263.24,263.97,263.2,263.82,50827.0,263.24,263.97,263.2,263.82,50827.0
2020-09-24 09:30:00,262.5,263.9,262.14,262.46,14325.0,262.5,263.9,262.14,262.46,14325.0
2020-09-24 09:35:00,262.12,262.26,260.46,260.61,5410.0,262.12,262.26,260.46,260.61,5410.0
2020-09-24 09:40:00,260.47,261.21,259.77,260.99,6339.0,260.47,261.21,259.77,260.99,6339.0
2020-09-24 09:45:00,261.29,261.29,260.26,260.96,5481.0,261.29,261.29,260.26,260.96,5481.0
2020-09-24 09:50:00,261.07,261.34,260.41,260.62,5367.0,261.07,261.34,260.41,260.62,5367.0
2020-09-24 09:55:00,260.73,261.23,260.48,260.63,3430.0,260.73,261.23,260.48,260.63,3430.0
2020-09-24 10:00:00,261.62,262.11,261.35,261.43,2710.0,261.62,262.11,261.35,261.43,2710.0
2020-09-24 10:05:00,261.6,262.64,261.6,262.41,3100.0,261.6,262.64,261.6,262.41,3100.0
2020-09-24 10:10:00,262.37,262.37,261.48,261.85,6463.0,262.37,262.37,261.48,261.85,6463.0
2020-09-24 10:15:00,262.17,262.25,261.57,261.57,5391.0,262.17,262.25,261.57,261.57,5391.0
2020-09-24 10:20:00,261.2,261.41,260.42,260.43,7408.0,261.2,261.41,260.42,260.43,7408.0
2020-09-24 10:25:00,260.42,260.6,259.62,260.07,10880.0,260.42,260.6,259.62,260.07,10880.0
2020-09-24 10:30:00,260.26,260.27,259.28,259.35,7559.0,260.26,260.27,259.28,259.35,7559.0
2020-09-24 10:35:00,259.38,259.42,257.92,258.23,21709.0,259.38,259.42,257.92,258.23,21709.0
2020-09-24 10:40:00,258.18,259.04,257.5,258.83,25683.0,258.18,259.04,257.5,258.83,25683.0
2020-09-24 10:45:00,258.98,259.22,258.0,258.94,34098.0,258.98,259.22,258.0,258.94,34098.0
2020-09-24 10:50:00,258.96,259.67,258.8,259.45,17298.0,258.96,259.67,258.8,259.45,17298.0
2020-09-24 10:55:00,259.57,260.0,258.85,259.6,9101.0,259.57,260.0,258.85,259.6,9101.0
2020-09-24 11:00:00,259.72,260.26,259.07,259.16,11850.0,259.72,260.26,259.07,259.16,11850.0
2020-09-24 11:05:00,259.18,259.51,258.75,258.87,16296.0,259.18,259.51,258.75,258.87,16296.0
2020-09-24 11:10:00,258.99,260.12,258.97,260.12,6262.0,258.99,260.12,258.97,260.12,6262.0
2020-09-24 11:15:00,260.39,260.61,260.04,260.5,5388.0,260.39,260.61,260.04,260.5,5388.0
2020-09-24 11:20:00,260.46,261.34,260.23,261.29,5567.0,260.46,261.34,260.23,261.29,5567.0
2020-09-24 11:25:00,261.34,261.89,261.34,261.53,9659.0,261.34,261.89,261.34,261.53,9659.0
2020-09-24 11:30:00,261.47,261.94,261.1,261.17,8848.0,261.47,261.94,261.1,261.17,8848.0
2020-09-24 11:35:00,261.4,262.28,261.29,261.97,6454.0,261.4,262.28,261.29,261.97,6454.0
2020-09-24 11:40:00,262.27,262.63,261.64,261.9,26668.0,262.27,262.63,261.64,261.9,26668.0
2020-09-24 11:45:00,262.0,262.17,261.59,261.67,9234.0,262.0,262.17,261.59,261.67,9234.0
2020-09-24 11:50:00,261.77,262.25,261.74,261.87,7036.0,261.77,262.25,261.74,261.87,7036.0
2020-09-24 11:55:00,261.85,262.81,261.53,262.81,12140.0,261.85,262.81,261.53,262.81,12140.0
2020-09-24 12:00:00,262.77,262.8,262.31,262.5,9985.0,262.77,262.8,262.31,262.5,9985.0
2020-09-24 12:05:00,262.49,262.71,262.28,262.6,14479.0,262.49,262.71,262.28,262.6,14479.0
2020-09-24 12:10:00,262.56,263.35,262.39,262.99,19311.0,262.56,263.35,262.39,262.99,19311.0
2020-09-24 12:15:00,263.17,263.47,262.52,262.66,5542.0,263.17,263.47,262.52,262.66,5542.0
2020-09-24 12:20:00,262.76,263.0,262.65,262.65,7373.0,262.76,263.0,262.65,262.65,7373.0
2020-09-24 12:25:00,262.86,262.96,262.45,262.73,6095.0,262.86,262.96,262.45,262.73,6095.0
2020-09-24 12:30:00,262.72,262.72,261.76,261.93,6830.0,262.72,262.72,261.76,261.93,6830.0
2020-09-24 12:35:00,262.12,262.27,261.88,261.94,8300.0,262.12,262.27,261.88,261.94,8300.0
2020-09-24 12:40:00,261.89,262.03,261.37,261.85,8571.0,261.89,262.03,261.37,261.85,8571.0
2020-09-24 12:45:00,261.9,262.2,261.71,261.74,9130.0,261.9,262.2,261.71,261.74,9130.0
2020-09-24 12:50:00,261.63,261.89,261.43,261.52,10360.0,261.63,261.89,261.43,261.52,10360.0
2020-09-24 12:55:00,261.75,262.43,261.7,262.12,7388.0,261.75,262.43,261.7,262.12,7388.0
2020-09-24 13:00:00,262.12,262.12,261.39,261.47,50591.0,262.12,262.12,261.39,261.47,50591.0
2020-09-24 13:05:00,261.46,261.68,260.99,261.14,27831.0,261.46,261.68,260.99,261.14,27831.0
2020-09-24 13:10:00,261.08,261.45,260.89,261.17,11411.0,261.08,261.45,260.89,261.17,11411.0
2020-09-24 13:15:00,261.18,261.46,260.9,260.9,6674.0,261.18,261.46,260.9,260.9,6674.0
2020-09-24 13:20:00,261.01,261.64,261.01,261.51,3500.0,261.01,261.64,261.01,261.51,3500.0
2020-09-24 13:25:00,261.41,262.4,261.4,262.4,3324.0,261.41,262.4,261.4,262.4,3324.0
2020-09-24 13:30:00,262.34,262.8,262.34,262.56,4000.0,262.34,262.8,262.34,262.56,4000.0
2020-09-24 13:35:00,262.45,262.45,261.99,262.43,2699.0,262.45,262.45,261.99,262.43,2699.0
2020-09-24 13:40:00,262.67,262.88,262.6,262.85,6055.0,262.67,262.88,262.6,262.85,6055.0
2020-09-24 13:45:00,262.91,263.03,262.79,262.83,4381.0,262.91,263.03,262.79,262.83,4381.0
2020-09-24 13:50:00,262.92,263.13,262.65,262.65,7448.0,262.92,263.13,262.65,262.65,7448.0
2020-09-24 13:55:00,262.63,262.81,262.28,262.47,5225.0,262.63,262.81,262.28,262.47,5225.0
2020-09-24 14:00:00,262.76,262.82,261.98,262.18,2479.0,262.76,262.82,261.98,262.18,2479.0
2020-09-24 14:05:00,262.24,262.29,261.89,262.06,5447.0,262.24,262.29,261.89,262.06,5447.0
2020-09-24 14:10:00,262.08,262.48,262.0,262.48,4641.0,262.08,262.48,262.0,262.48,4641.0
2020-09-24 14:15:00,262.37,262.87,261.98,262.0,8028.0,262.37,262.87,261.98,262.0,8028.0
2020-09-24 14:20:00,262.05,262.05,261.4,261.68,4724.0,262.05,262.05,261.4,261.68,4724.0
2020-09-24 14:25:00,261.7,261.95,261.46,261.86,4014.0,261.7,261.95,261.46,261.86,4014.0
2020-09-24 14:30:00,261.85,262.3,261.69,262.11,3149.0,261.85,262.3,261.69,262.11,3149.0
2020-09-24 14:35:00,262.08,262.88,262.07,262.88,5187.0,262.08,262.88,262.07,262.88,5187.0
2020-09-24 14:40:00,262.88,263.51,262.69,263.39,5059.0,262.88,263.51,262.69,263.39,5059.0
2020-09-24 14:45:00,263.5,263.55,262.79,262.8,9698.0,263.5,263.55,262.79,262.8,9698.0
2020-09-24 14:50:00,262.7,262.84,262.25,262.52,6238.0,262.7,262.84,262.25,262.52,6238.0
2020-09-24 14:55:00,262.48,262.48,261.77,261.78,5950.0,262.48,262.48,261.77,261.78,5950.0
2020-09-24 15:00:00,261.87,262.08,261.13,261.18,6984.0,261.87,262.08,261.13,261.18,6984.0
2020-09-24 15:05:00,261.25,261.76,261.03,261.6,5258.0,261.25,261.76,261.03,261.6,5258.0
2020-09-24 15:10:00,261.6,261.91,261.23,261.88,5832.0,261.6,261.91,261.23,261.88,5832.0
2020-09-24 15:15:00,261.73,262.05,261.63,261.67,6388.0,261.73,262.05,261.63,261.67,6388.0
2020-09-24 15:20:00,261.61,261.61,260.39,260.69,5975.0,261.61,261.61,260.39,260.69,5975.0
2020-09-24 15:25:00,260.44,260.77,260.1,260.53,5829.0,260.44,260.77,260.1,260.53,5829.0
2020-09-24 15:30:00,260.5,261.0,260.37,260.87,6301.0,260.5,261.0,260.37,260.87,6301.0
2020-09-24 15:35:00,260.91,261.86,260.71,261.86,7246.0,260.91,261.86,260.71,261.86,7246.0
2020-09-24 15:40:00,261.81,262.31,261.73,262.31,6572.0,261.81,262.31,261.73,262.31,6572.0
2020-09-24 15:45:00,262.24,263.36,262.23,262.47,18720.0,262.24,263.36,262.23,262.47,18720.0
2020-09-24 15:50:00,261.99,263.09,261.84,263.09,26347.0,261.99,263.09,261.84,263.09,26347.0
2020-09-24 15:55:00,263.25,263.42,262.71,263.26,55346.0,263.25,263.42,262.71,263.26,55346.0
2020-09-25 09:30:00,264.1,264.23,262.71,262.83,18501.0,264.1,264.23,262.71,262.83,18501.0
2020-09-25 09:35:00,262.85,263.4,262.0,262.97,34130.0,262.85,263.4,262.0,262.97,34130.0
2020-09-25 09:40:00,262.66,263.59,262.53,262.8,5631.0,262.66,263.59,262.53,262.8,5631.0
2020-09-25 09:45:00,262.92,263.27,261.17,261.17,30617.0,262.92,263.27,261.17,261.17,30617.0
2020-09-25 09:50:00,261.26,262.04,260.85,261.41,7775.0,261.26,262.04,260.85,261.41,7775.0
2020-09-25 09:55:00,261.78,262.83,261.36,262.8,9145.0,261.78,262.83,261.36,262.8,9145.0
2020-09-25 10:00:00,263.01,263.13,261.59,261.84,7875.0,263.01,263.13,261.59,261.84,7875.0
2020-09-25 10:05:00,261.82,262.19,261.52,261.85,6751.0,261.82,262.19,261.52,261.85,6751.0
2020-09-25 10:10:00,261.59,261.79,260.52,260.88,7150.0,261.59,261.79,260.52,260.88,7150.0
2020-09-25 10:15:00,260.75,262.25,260.52,262.25,3634.0,260.75,262.25,260.52,262.25,3634.0
2020-09-25 10:20:00,262.49,263.0,262.49,262.98,1225.0,262.49,263.0,262.49,262.98,1225.0
2020-09-25 10:25:00,262.7,262.7,262.03,262.03,4603.0,262.7,262.7,262.03,262.03,4603.0
2020-09-25 10:30:00,262.27,262.81,261.89,262.81,7347.0,262.27,262.81,261.89,262.81,7347.0
2020-09-25 10:35:00,262.62,263.09,262.41,263.09,8726.0,262.62,263.09,262.41,263.09,8726.0
2020-09-25 10:40:00,263.2,263.29,262.76,263.12,4621.0,263.2,263.29,262.76,263.12,4621.0
2020-09-25 10:45:00,263.09,263.77,263.07,263.15,7350.0,263.09,263.77,263.07,263.15,7350.0
2020-09-25 10:50:00,263.2,263.34,262.85,263.32,5601.0,263.2,263.34,262.85,263.32,5601.0
2020-09-25 10:55:00,263.38,263.38,262.88,263.18,2325.0,263.38,263.38,262.88,263.18,2325.0
2020-09-25 11:00:00,263.28,263.28,262.72,263.11,5267.0,263.28,263.28,262.72,263.11,5267.0
2020-09-25 11:05:00,263.13,263.13,262.23,262.23,4461.0,263.13,263.13,262.23,262.23,4461.0
2020-09-25 11:10:00,262.21,263.2,262.21,263.0,47480.0,262.21,263.2,262.21,263.0,47480.0
2020-09-25 11:15:00,263.05,263.38,262.89,263.11,67389.0,263.05,263.38,262.89,263.11,67389.0
2020-09-25 11:20:00,263.09,263.54,262.93,263.48,4400.0,263.09,263.54,262.93,263.48,4400.0
2020-09-25 11:25:00,263.43,264.05,263.43,263.9,5764.0,263.43,264.05,263.43,263.9,5764.0
2020-09-25 11:30:00,263.83,264.05,263.67,264.04,5054.0,263.83,264.05,263.67,264.04,5054.0
2020-09-25 11:35:00,263.91,264.06,263.65,263.75,3325.0,263.91,264.06,263.65,263.75,3325.0
2020-09-25 11:40:00,263.65,264.06,263.01,263.18,14121.0,263.65,264.06,263.01,263.18,14121.0
2020-09-25 11:45:00,263.24,263.29,262.89,263.0,4020.0,263.24,263.29,262.89,263.0,4020.0
2020-09-25 11:50:00,263.05,263.25,262.98,263.1,2515.0,263.05,263.25,262.98,263.1,2515.0
2020-09-25 11:55:00,263.22,263.46,263.04,263.04,3011.0,263.22,263.46,263.04,263.04,3011.0
2020-09-25 12:00:00,263.09,263.3,262.98,263.05,5550.0,263.09,263.3,262.98,263.05,5550.0
2020-09-25 12:05:00,263.11,263.67,263.11,263.64,3780.0,263.11,263.67,263.11,263.64,3780.0
2020-09-25 12:10:00,263.69,264.39,263.58,264.33,4925.0,263.69,264.39,263.58,264.33,4925.0
2020-09-25 12:15:00,264.38,264.65,263.56,263.63,13135.0,264.38,264.65,263.56,263.63,13135.0
2020-09-25 12:20:00,263.64,263.74,262.96,263.09,22910.0,263.64,263.74,262.96,263.09,22910.0
2020-09-25 12:25:00,263.14,263.15,262.88,262.96,9116.0,263.14,263.15,262.88,262.96,9116.0
2020-09-25 12:30:00,263.12,263.18,262.88,263.15,2639.0,263.12,263.18,262.88,263.15,2639.0
2020-09-25 12:35:00,263.05,263.22,262.78,263.15,3379.0,263.05,263.22,262.78,263.15,3379.0
2020-09-25 12:40:00,263.17,263.37,263.08,263.16,4899.0,263.17,263.37,263.08,263.16,4899.0
2020-09-25 12:45:00,263.32,263.36,262.99,262.99,7203.0,263.32,263.36,262.99,262.99,7203.0
2020-09-25 12:50:00,262.95,263.3,262.95,263.21,8575.0,262.95,263.3,262.95,263.21,8575.0
2020-09-25 12:55:00,263.31,263.32,262.92,263.03,5982.0,263.31,263.32,262.92,263.03,5982.0
2020-09-25 13:00:00,262.92,263.51,262.92,263.1,10251.0,262.92,263.51,262.92,263.1,10251.0
2020-09-25 13:05:00,263.05,263.28,263.05,263.13,7275.0,263.05,263.28,263.05,263.13,7275.0
2020-09-25 13:10:00,263.21,263.37,262.98,263.17,11079.0,263.21,263.37,262.98,263.17,11079.0
2020-09-25 13:15:00,263.13,263.32,262.88,263.04,9218.0,263.13,263.32,262.88,263.04,9218.0
2020-09-25 13:20:00,263.05,263.18,263.0,263.16,2986.0,263.05,263.18,263.0,263.16,2986.0
2020-09-25 13:25:00,263.13,263.46,263.09,263.36,36421.0,263.13,263.46,263.09,263.36,36421.0
2020-09-25 13:30:00,263.37,263.57,263.05,263.06,48415.0,263.37,263.57,263.05,263.06,48415.0
2020-09-25 13:35:00,263.07,263.18,262.91,263.1,7922.0,263.07,263.18,262.91,263.1,7922.0
2020-09-25 13:40:00,263.11,264.01,263.09,263.94,16328.0,263.11,264.01,263.09,263.94,16328.0
2020-09-25 13:45:00,263.88,264.04,263.8,263.97,5990.0,263.88,264.04,263.8,263.97,5990.0
2020-09-25 13:50:00,264.05,264.37,264.03,264.29,4450.0,264.05,264.37,264.03,264.29,4450.0
2020-09-25 13:55:00,264.3,264.65,264.3,264.46,2425.0,264.3,264.65,264.3,264.46,2425.0
2020-09-25 14:00:00,264.41,264.65,264.38,264.65,2000.0,264.41,264.65,264.38,264.65,2000.0
2020-09-25 14:05:00,264.64,265.01,264.48,264.99,6331.0,264.64,265.01,264.48,264.99,6331.0
2020-09-25 14:10:00,264.93,265.12,264.93,264.94,3400.0,264.93,265.12,264.93,264.94,3400.0
2020-09-25 14:15:00,264.9,265.8,264.9,265.8,5564.0,264.9,265.8,264.9,265.8,5564.0
2020-09-25 14:20:00,265.67,266.04,265.51,265.76,7361.0,265.67,266.04,265.51,265.76,7361.0
2020-09-25 14:25:00,265.94,265.94,265.6,265.65,3047.0,265.94,265.94,265.6,265.65,3047.0
2020-09-25 14:30:00,265.52,265.79,265.5,265.5,1980.0,265.52,265.79,265.5,265.5,1980.0
2020-09-25 14:35:00,265.58,265.84,265.58,265.78,7226.0,265.58,265.84,265.58,265.78,7226.0
2020-09-25 14:40:00,265.85,266.28,265.85,266.01,2400.0,265.85,266.28,265.85,266.01,2400.0
2020-09-25 14:45:00,266.05,267.09,266.03,266.89,7199.0,266.05,267.09,266.03,266.89,7199.0
2020-09-25 14:50:00,266.91,267.23,266.82,267.22,4300.0,266.91,267.23,266.82,267.22,4300.0
2020-09-25 14:55:00,267.11,267.16,266.79,267.16,4700.0,267.11,267.16,266.79,267.16,4700.0
2020-09-25 15:00:00,266.97,267.5,266.97,267.48,4994.0,266.97,267.5,266.97,267.48,4994.0
2020-09-25 15:05:00,267.39,267.82,267.13,267.79,5390.0,267.39,267.82,267.13,267.79,5390.0
2020-09-25 15:10:00,267.66,267.91,267.11,267.51,8274.0,267.66,267.91,267.11,267.51,8274.0
2020-09-25 15:15:00,267.53,268.24,267.51,268.24,8089.0,267.53,268.24,267.51,268.24,8089.0
2020-09-25 15:20:00,268.08,268.4,267.94,268.26,8122.0,268.08,268.4,267.94,268.26,8122.0
2020-09-25 15:25:00,268.44,268.44,268.19,268.36,9207.0,268.44,268.44,268.19,268.36,9207.0
2020-09-25 15:30:00,268.35,268.42,267.86,267.86,12636.0,268.35,268.42,267.86,267.86,12636.0
2020-09-25 15:35:00,267.97,268.29,267.76,267.83,9922.0,267.97,268.29,267.76,267.83,9922.0
2020-09-25 15:40:00,267.8,267.87,267.31,267.85,8421.0,267.8,267.87,267.31,267.85,8421.0
2020-09-25 15:45:00,267.76,268.38,267.49,268.33,14495.0,267.76,268.38,267.49,268.33,14495.0
2020-09-25 15:50:00,268.3,268.8,267.93,268.66,38115.0,268.3,268.8,267.93,268.66,38115.0
2020-09-25 15:55:00,268.66,268.91,267.9,268.24,57132.0,268.66,268.91,267.9,268.24,57132.0
2020-09-28 09:30:00,269.91,270.59,269.02,269.38,28153.0,269.91,270.59,269.02,269.38,28153.0
2020-09-28 09:35:00,269.18,270.19,267.81,268.06,6311.0,269.18,270.19,267.81,268.06,6311.0
2020-09-28 09:40:00,268.46,269.5,267.75,267.85,10278.0,268.46,269.5,267.75,267.85,10278.0
2020-09-28 09:45:00,268.69,268.81,267.28,267.64,5144.0,268.69,268.81,267.28,267.64,5144.0
2020-09-28 09:50:00,267.6,267.61,266.43,267.0,11275.0,267.6,267.61,266.43,267.0,11275.0
2020-09-28 09:55:00,266.81,266.81,265.84,266.36,6561.0,266.81,266.81,265.84,266.36,6561.0
2020-09-28 10:00:00,266.43,266.69,265.98,266.2,8791.0,266.43,266.69,265.98,266.2,8791.0
2020-09-28 10:05:00,266.01,266.43,265.83,266.43,4438.0,266.01,266.43,265.83,266.43,4438.0
2020-09-28 10:10:00,266.53,267.21,266.24,267.21,5498.0,266.53,267.21,266.24,267.21,5498.0
2020-09-28 10:15:00,267.5,268.07,267.46,267.82,11043.0,267.5,268.07,267.46,267.82,11043.0
2020-09-28 10:20:00,267.72,268.61,267.68,268.51,6147.0,267.72,268.61,267.68,268.51,6147.0
2020-09-28 10:25:00,268.55,269.24,268.37,268.95,7916.0,268.55,269.24,268.37,268.95,7916.0
2020-09-28 10:30:00,268.86,269.71,268.86,269.46,13661.0,268.86,269.71,268.86,269.46,13661.0
2020-09-28 10:35:00,269.43,269.48,268.54,268.75,10474.0,269.43,269.48,268.54,268.75,10474.0
2020-09-28 10:40:00,268.72,268.92,267.27,267.65,5894.0,268.72,268.92,267.27,267.65,5894.0
2020-09-28 10:45:00,267.81,268.06,266.57,266.61,2882.0,267.81,268.06,266.57,266.61,2882.0
2020-09-28 10:50:00,266.61,266.77,266.27,266.65,5361.0,266.61,266.77,266.27,266.65,5361.0
2020-09-28 10:55:00,266.7,266.7,265.84,266.07,8891.0,266.7,266.7,265.84,266.07,8891.0
2020-09-28 11:00:00,266.13,266.57,265.81,266.57,4150.0,266.13,266.57,265.81,266.57,4150.0
2020-09-28 11:05:00,266.2,266.58,265.82,266.46,1361.0,266.2,266.58,265.82,266.46,1361.0
2020-09-28 11:10:00,266.25,266.5,265.81,266.25,6533.0,266.25,266.5,265.81,266.25,6533.0
2020-09-28 11:15:00,266.27,266.57,266.22,266.53,3439.0,266.27,266.57,266.22,266.53,3439.0
2020-09-28 11:20:00,266.46,266.47,265.66,266.13,3288.0,266.46,266.47,265.66,266.13,3288.0
2020-09-28 11:25:00,266.05,266.2,265.62,265.63,1800.0,266.05,266.2,265.62,265.63,1800.0
2020-09-28 11:30:00,265.88,266.34,265.62,265.67,3500.0,265.88,266.34,265.62,265.67,3500.0
2020-09-28 11:35:00,265.59,266.23,265.59,266.22,4043.0,265.59,266.23,265.59,266.22,4043.0
2020-09-28 11:40:00,266.04,266.08,265.67,265.99,2263.0,266.04,266.08,265.67,265.99,2263.0
2020-09-28 11:45:00,266.08,266.09,265.45,265.62,3690.0,266.08,266.09,265.45,265.62,3690.0
2020-09-28 11:50:00,265.53,266.06,265.53,265.77,2287.0,265.53,266.06,265.53,265.77,2287.0
2020-09-28 11:55:00,265.55,265.55,264.98,265.23,7499.0,265.55,265.55,264.98,265.23,7499.0
2020-09-28 12:00:00,265.34,265.34,264.56,264.95,4198.0,265.34,265.34,264.56,264.95,4198.0
2020-09-28 12:05:00,265.07,265.4,264.92,265.4,3400.0,265.07,265.4,264.92,265.4,3400.0
2020-09-28 12:10:00,265.56,265.56,264.89,264.89,4199.0,265.56,265.56,264.89,264.89,4199.0
2020-09-28 12:15:00,265.23,265.23,264.7,264.77,3600.0,265.23,265.23,264.7,264.77,3600.0
2020-09-28 12:20:00,264.85,265.13,264.7,264.86,1520.0,264.85,265.13,264.7,264.86,1520.0
2020-09-28 12:25:00,264.59,264.8,264.23,264.49,2634.0,264.59,264.8,264.23,264.49,2634.0
2020-09-28 12:30:00,264.66,265.12,264.39,264.95,3146.0,264.66,265.12,264.39,264.95,3146.0
2020-09-28 12:35:00,264.97,265.16,264.71,265.06,5420.0,264.97,265.16,264.71,265.06,5420.0
2020-09-28 12:40:00,265.27,265.54,265.18,265.54,1900.0,265.27,265.54,265.18,265.54,1900.0
2020-09-28 12:45:00,265.57,265.59,265.46,265.55,2269.0,265.57,265.59,265.46,265.55,2269.0
2020-09-28 12:50:00,265.6,265.73,265.31,265.34,2259.0,265.6,265.73,265.31,265.34,2259.0
2020-09-28 12:55:00,265.35,265.46,265.16,265.42,4159.0,265.35,265.46,265.16,265.42,4159.0
2020-09-28 13:00:00,265.37,265.37,265.04,265.13,3100.0,265.37,265.37,265.04,265.13,3100.0
2020-09-28 13:05:00,265.11,265.33,265.04,265.17,5400.0,265.11,265.33,265.04,265.17,5400.0
2020-09-28 13:10:00,265.23,265.38,265.19,265.36,1400.0,265.23,265.38,265.19,265.36,1400.0
2020-09-28 13:15:00,265.53,265.53,265.17,265.17,1834.0,265.53,265.53,265.17,265.17,1834.0
2020-09-28 13:20:00,265.27,266.25,265.27,266.25,3581.0,265.27,266.25,265.27,266.25,3581.0
2020-09-28 13:25:00,266.43,266.44,266.24,266.42,2450.0,266.43,266.44,266.24,266.42,2450.0
2020-09-28 13:30:00,266.5,267.36,266.43,267.36,12130.0,266.5,267.36,266.43,267.36,12130.0
2020-09-28 13:35:00,267.46,267.49,267.18,267.46,2500.0,267.46,267.49,267.18,267.46,2500.0
2020-09-28 13:40:00,267.39,267.8,267.3,267.8,4826.0,267.39,267.8,267.3,267.8,4826.0
2020-09-28 13:45:00,267.84,268.05,267.64,267.98,3141.0,267.84,268.05,267.64,267.98,3141.0
2020-09-28 13:50:00,267.77,268.06,267.63,267.91,4515.0,267.77,268.06,267.63,267.91,4515.0
2020-09-28 13:55:00,267.98,268.12,267.65,267.87,10400.0,267.98,268.12,267.65,267.87,10400.0
2020-09-28 14:00:00,267.93,268.16,267.57,267.67,2900.0,267.93,268.16,267.57,267.67,2900.0
2020-09-28 14:05:00,267.48,267.67,267.25,267.3,4086.0,267.48,267.67,267.25,267.3,4086.0
2020-09-28 14:10:00,267.39,268.06,267.39,268.01,6485.0,267.39,268.06,267.39,268.01,6485.0
2020-09-28 14:15:00,268.06,268.28,267.66,267.7,4159.0,268.06,268.28,267.66,267.7,4159.0
2020-09-28 14:20:00,267.65,267.71,267.42,267.42,1899.0,267.65,267.71,267.42,267.42,1899.0
2020-09-28 14:25:00,267.32,267.66,267.2,267.55,1400.0,267.32,267.66,267.2,267.55,1400.0
2020-09-28 14:30:00,267.46,267.64,267.38,267.38,3030.0,267.46,267.64,267.38,267.38,3030.0
2020-09-28 14:35:00,267.46,267.62,267.17,267.56,4314.0,267.46,267.62,267.17,267.56,4314.0
2020-09-28 14:40:00,267.45,267.73,267.41,267.59,2012.0,267.45,267.73,267.41,267.59,2012.0
2020-09-28 14:45:00,267.5,267.71,267.3,267.3,6326.0,267.5,267.71,267.3,267.3,6326.0
2020-09-28 14:50:00,267.23,267.54,267.2,267.33,3000.0,267.23,267.54,267.2,267.33,3000.0
2020-09-28 14:55:00,267.36,267.59,267.3,267.33,3655.0,267.36,267.59,267.3,267.33,3655.0
2020-09-28 15:00:00,267.58,267.86,267.35,267.65,6175.0,267.58,267.86,267.35,267.65,6175.0
2020-09-28 15:05:00,267.68,268.19,267.58,267.9,8311.0,267.68,268.19,267.58,267.9,8311.0
2020-09-28 15:10:00,267.95,268.24,267.92,268.2,7965.0,267.95,268.24,267.92,268.2,7965.0
2020-09-28 15:15:00,268.08,268.64,267.89,268.46,7289.0,268.08,268.64,267.89,268.46,7289.0
2020-09-28 15:20:00,268.53,268.66,268.31,268.32,4739.0,268.53,268.66,268.31,268.32,4739.0
2020-09-28 15:25:00,268.42,268.7,268.33,268.57,5798.0,268.42,268.7,268.33,268.57,5798.0
2020-09-28 15:30:00,268.47,268.55,267.92,268.21,5424.0,268.47,268.55,267.92,268.21,5424.0
2020-09-28 15:35:00,268.29,268.77,268.14,268.77,8881.0,268.29,268.77,268.14,268.77,8881.0
2020-09-28 15:40:00,268.6,269.35,268.53,269.34,12221.0,268.6,269.35,268.53,269.34,12221.0
2020-09-28 15:45:00,269.36,269.37,267.05,267.12,42305.0,269.36,269.37,267.05,267.12,42305.0
2020-09-28 15:50:00,267.05,267.5,266.66,267.36,55362.0,267.05,267.5,266.66,267.36,55362.0
2020-09-28 15:55:00,267.41,267.85,267.16,267.84,68467.0,267.41,267.85,267.16,267.84,68467.0
2020-09-29 09:30:00,267.81,268.03,266.73,266.73,12364.0,267.81,268.03,266.73,266.73,12364.0
2020-09-29 09:35:00,266.9,267.63,266.49,267.54,7223.0,266.9,267.63,266.49,267.54,7223.0
2020-09-29 09:40:00,267.56,269.52,267.55,269.45,25122.0,267.56,269.52,267.55,269.45,25122.0
2020-09-29 09:45:00,269.57,270.19,268.97,270.0,8001.0,269.57,270.19,268.97,270.0,8001.0
2020-09-29 09:50:00,270.28,270.81,270.28,270.51,9334.0,270.28,270.81,270.28,270.51,9334.0
2020-09-29 09:55:00,270.63,270.65,270.29,270.53,8478.0,270.63,270.65,270.29,270.53,8478.0
2020-09-29 10:00:00,270.93,270.93,270.47,270.66,4761.0,270.93,270.93,270.47,270.66,4761.0
2020-09-29 10:05:00,270.69,270.74,270.26,270.3,3814.0,270.69,270.74,270.26,270.3,3814.0
2020-09-29 10:10:00,270.39,270.5,269.58,269.59,3891.0,270.39,270.5,269.58,269.59,3891.0
2020-09-29 10:15:00,269.56,269.86,269.33,269.47,4400.0,269.56,269.86,269.33,269.47,4400.0
2020-09-29 10:20:00,269.17,269.17,268.78,268.89,2236.0,269.17,269.17,268.78,268.89,2236.0
2020-09-29 10:25:00,269.05,269.09,268.58,268.67,1900.0,269.05,269.09,268.58,268.67,1900.0
2020-09-29 10:30:00,268.59,268.59,267.31,267.31,2428.0,268.59,268.59,267.31,267.31,2428.0
2020-09-29 10:35:00,267.34,267.43,266.58,266.71,3524.0,267.34,267.43,266.58,266.71,3524.0
2020-09-29 10:40:00,266.72,266.95,266.45,266.95,4100.0,266.72,266.95,266.45,266.95,4100.0
2020-09-29 10:45:00,266.88,266.91,266.38,266.41,10183.0,266.88,266.91,266.38,266.41,10183.0
2020-09-29 10:50:00,266.67,267.03,266.48,266.98,6904.0,266.67,267.03,266.48,266.98,6904.0
2020-09-29 10:55:00,267.09,267.99,267.07,267.88,12094.0,267.09,267.99,267.07,267.88,12094.0
2020-09-29 11:00:00,267.81,267.97,267.51,267.74,4248.0,267.81,267.97,267.51,267.74,4248.0
2020-09-29 11:05:00,267.87,268.26,267.83,268.13,4265.0,267.87,268.26,267.83,268.13,4265.0
2020-09-29 11:10:00,268.07,268.39,268.06,268.24,4700.0,268.07,268.39,268.06,268.24,4700.0
2020-09-29 11:15:00,268.25,268.33,268.17,268.18,590.0,268.25,268.33,268.17,268.18,590.0
2020-09-29 11:20:00,268.34,269.06,268.34,268.79,6707.0,268.34,269.06,268.34,268.79,6707.0
2020-09-29 11:25:00,268.94,269.09,268.67,268.77,4200.0,268.94,269.09,268.67,268.77,4200.0
2020-09-29 11:30:00,269.01,269.98,268.97,269.63,13494.0,269.01,269.98,268.97,269.63,13494.0
2020-09-29 11:35:00,269.63,269.92,269.22,269.22,6600.0,269.63,269.92,269.22,269.22,6600.0
2020-09-29 11:40:00,269.37,269.37,268.43,268.81,6117.0,269.37,269.37,268.43,268.81,6117.0
2020-09-29 11:45:00,268.88,268.89,268.01,268.01,3114.0,268.88,268.89,268.01,268.01,3114.0
2020-09-29 11:50:00,268.03,268.32,268.0,268.32,4617.0,268.03,268.32,268.0,268.32,4617.0
2020-09-29 11:55:00,268.26,268.45,268.25,268.28,17100.0,268.26,268.45,268.25,268.28,17100.0
2020-09-29 12:00:00,268.24,268.7,268.24,268.32,7700.0,268.24,268.7,268.24,268.32,7700.0
2020-09-29 12:05:00,268.39,268.71,268.29,268.71,1400.0,268.39,268.71,268.29,268.71,1400.0
2020-09-29 12:10:00,268.71,268.95,268.69,268.87,2232.0,268.71,268.95,268.69,268.87,2232.0
2020-09-29 12:15:00,268.8,268.85,268.66,268.66,1100.0,268.8,268.85,268.66,268.66,1100.0
2020-09-29 12:20:00,268.53,268.87,268.44,268.44,2886.0,268.53,268.87,268.44,268.44,2886.0
2020-09-29 12:25:00,268.58,268.86,268.56,268.77,2528.0,268.58,268.86,268.56,268.77,2528.0
2020-09-29 12:30:00,268.83,269.19,268.78,269.13,8300.0,268.83,269.19,268.78,269.13,8300.0
2020-09-29 12:35:00,269.25,269.8,269.25,269.8,5569.0,269.25,269.8,269.25,269.8,5569.0
2020-09-29 12:40:00,269.81,270.06,269.77,269.99,7667.0,269.81,270.06,269.77,269.99,7667.0
2020-09-29 12:45:00,270.01,270.34,269.95,270.24,4512.0,270.01,270.34,269.95,270.24,4512.0
2020-09-29 12:50:00,270.19,270.34,270.14,270.32,1702.0,270.19,270.34,270.14,270.32,1702.0
2020-09-29 12:55:00,270.26,270.51,270.16,270.26,4002.0,270.26,270.51,270.16,270.26,4002.0
2020-09-29 13:00:00,270.21,270.21,269.83,269.83,4811.0,270.21,270.21,269.83,269.83,4811.0
2020-09-29 13:05:00,269.88,269.89,269.08,269.15,3997.0,269.88,269.89,269.08,269.15,3997.0
2020-09-29 13:10:00,269.21,269.24,269.05,269.24,7042.0,269.21,269.24,269.05,269.24,7042.0
2020-09-29 13:15:00,269.26,269.43,269.05,269.3,6547.0,269.26,269.43,269.05,269.3,6547.0
2020-09-29 13:20:00,269.3,269.33,268.94,268.95,15096.0,269.3,269.33,268.94,268.95,15096.0
2020-09-29 13:25:00,268.88,268.97,268.84,268.85,1700.0,268.88,268.97,268.84,268.85,1700.0
2020-09-29 13:30:00,268.94,269.23,268.93,269.18,1800.0,268.94,269.23,268.93,269.18,1800.0
2020-09-29 13:35:00,269.12,269.33,269.04,269.23,2300.0,269.12,269.33,269.04,269.23,2300.0
2020-09-29 13:40:00,269.3,269.38,269.3,269.37,400.0,269.3,269.38,269.3,269.37,400.0
2020-09-29 13:45:00,269.28,269.38,269.22,269.38,900.0,269.28,269.38,269.22,269.38,900.0
2020-09-29 13:50:00,269.36,270.38,269.34,270.27,5704.0,269.36,270.38,269.34,270.27,5704.0
2020-09-29 13:55:00,270.2,270.3,270.16,270.3,1775.0,270.2,270.3,270.16,270.3,1775.0
2020-09-29 14:00:00,270.22,270.44,270.0,270.05,4100.0,270.22,270.44,270.0,270.05,4100.0
2020-09-29 14:05:00,269.96,270.5,269.96,270.5,16379.0,269.96,270.5,269.96,270.5,16379.0
2020-09-29 14:10:00,270.53,270.91,270.53,270.91,6769.0,270.53,270.91,270.53,270.91,6769.0
2020-09-29 14:15:00,270.87,271.45,270.86,271.36,7729.0,270.87,271.45,270.86,271.36,7729.0
2020-09-29 14:20:00,271.42,271.45,271.13,271.43,7000.0,271.42,271.45,271.13,271.43,7000.0
2020-09-29 14:25:00,271.35,271.68,271.35,271.52,8250.0,271.35,271.68,271.35,271.52,8250.0
2020-09-29 14:30:00,271.56,271.57,271.25,271.34,5312.0,271.56,271.57,271.25,271.34,5312.0
2020-09-29 14:35:00,271.23,271.29,271.03,271.22,5602.0,271.23,271.29,271.03,271.22,5602.0
2020-09-29 14:40:00,271.32,271.61,271.23,271.59,6082.0,271.32,271.61,271.23,271.59,6082.0
2020-09-29 14:45:00,271.5,271.51,271.1,271.25,4553.0,271.5,271.51,271.1,271.25,4553.0
2020-09-29 14:50:00,271.29,271.43,271.25,271.34,7100.0,271.29,271.43,271.25,271.34,7100.0
2020-09-29 14:55:00,271.33,271.44,271.15,271.16,3400.0,271.33,271.44,271.15,271.16,3400.0
2020-09-29 15:00:00,271.19,271.26,270.83,270.87,2940.0,271.19,271.26,270.83,270.87,2940.0
2020-09-29 15:05:00,270.91,270.93,270.52,270.63,2450.0,270.91,270.93,270.52,270.63,2450.0
2020-09-29 15:10:00,270.43,270.58,270.35,270.52,5477.0,270.43,270.58,270.35,270.52,5477.0
2020-09-29 15:15:00,270.51,271.38,270.51,271.35,14310.0,270.51,271.38,270.51,271.35,14310.0
2020-09-29 15:20:00,271.31,271.31,270.22,270.5,14708.0,271.31,271.31,270.22,270.5,14708.0
2020-09-29 15:25:00,270.41,270.43,269.89,270.31,9313.0,270.41,270.43,269.89,270.31,9313.0
2020-09-29 15:30:00,270.21,270.66,270.19,270.49,5700.0,270.21,270.66,270.19,270.49,5700.0
2020-09-29 15:35:00,270.52,270.54,270.06,270.27,14173.0,270.52,270.54,270.06,270.27,14173.0
2020-09-29 15:40:00,270.25,270.51,270.21,270.3,5752.0,270.25,270.51,270.21,270.3,5752.0
2020-09-29 15:45:00,270.3,270.74,270.27,270.44,12611.0,270.3,270.74,270.27,270.44,12611.0
2020-09-29 15:50:00,270.46,270.64,270.15,270.6,16902.0,270.46,270.64,270.15,270.6,16902.0
2020-09-29 15:55:00,270.56,270.75,270.28,270.31,26496.0,270.56,270.75,270.28,270.31,26496.0
2020-09-30 09:30:00,271.54,271.54,270.0,270.82,16741.0,271.54,271.54,270.0,270.82,16741.0
2020-09-30 09:35:00,270.82,270.83,269.63,269.81,4123.0,270.82,270.83,269.63,269.81,4123.0
2020-09-30 09:40:00,270.45,270.98,269.46,270.75,8206.0,270.45,270.98,269.46,270.75,8206.0
2020-09-30 09:45:00,270.87,270.87,270.34,270.7,1801.0,270.87,270.87,270.34,270.7,1801.0
2020-09-30 09:50:00,270.88,271.5,270.54,270.84,5393.0,270.88,271.5,270.54,270.84,5393.0
2020-09-30 09:55:00,270.75,271.85,270.55,271.56,5971.0,270.75,271.85,270.55,271.56,5971.0
2020-09-30 10:00:00,271.92,272.27,270.73,271.0,4141.0,271.92,272.27,270.73,271.0,4141.0
2020-09-30 10:05:00,271.14,271.53,270.88,270.88,2894.0,271.14,271.53,270.88,270.88,2894.0
2020-09-30 10:10:00,270.84,271.5,270.84,271.02,2753.0,270.84,271.5,270.84,271.02,2753.0
2020-09-30 10:15:00,270.93,271.36,270.84,271.07,3261.0,270.93,271.36,270.84,271.07,3261.0
2020-09-30 10:20:00,270.91,271.86,270.9,271.86,5472.0,270.91,271.86,270.9,271.86,5472.0
2020-09-30 10:25:00,271.88,272.09,271.51,271.85,6104.0,271.88,272.09,271.51,271.85,6104.0
2020-09-30 10:30:00,271.91,271.91,271.25,271.25,1604.0,271.91,271.91,271.25,271.25,1604.0
2020-09-30 10:35:00,271.3,271.36,271.08,271.12,3200.0,271.3,271.36,271.08,271.12,3200.0
2020-09-30 10:40:00,271.15,271.56,271.15,271.4,4313.0,271.15,271.56,271.15,271.4,4313.0
2020-09-30 10:45:00,271.3,271.56,271.11,271.36,3400.0,271.3,271.56,271.11,271.36,3400.0
2020-09-30 10:50:00,271.46,271.55,271.08,271.08,2400.0,271.46,271.55,271.08,271.08,2400.0
2020-09-30 10:55:00,271.03,271.3,270.9,270.9,3100.0,271.03,271.3,270.9,270.9,3100.0
2020-09-30 11:00:00,270.9,271.28,270.59,271.27,5209.0,270.9,271.28,270.59,271.27,5209.0
2020-09-30 11:05:00,271.34,272.01,271.34,271.99,3690.0,271.34,272.01,271.34,271.99,3690.0
2020-09-30 11:10:00,272.15,273.0,272.13,272.92,10467.0,272.15,273.0,272.13,272.92,10467.0
2020-09-30 11:15:00,272.85,273.52,272.85,273.36,7549.0,272.85,273.52,272.85,273.36,7549.0
2020-09-30 11:20:00,273.41,274.07,273.33,273.85,5659.0,273.41,274.07,273.33,273.85,5659.0
2020-09-30 11:25:00,273.92,274.66,273.89,274.32,10276.0,273.92,274.66,273.89,274.32,10276.0
2020-09-30 11:30:00,274.33,274.47,273.6,273.64,4300.0,274.33,274.47,273.6,273.64,4300.0
2020-09-30 11:35:00,273.56,273.79,273.2,273.35,3125.0,273.56,273.79,273.2,273.35,3125.0
2020-09-30 11:40:00,273.54,274.0,273.48,273.8,4963.0,273.54,274.0,273.48,273.8,4963.0
2020-09-30 11:45:00,273.81,274.16,273.61,274.15,8839.0,273.81,274.16,273.61,274.15,8839.0
2020-09-30 11:50:00,274.1,274.42,274.03,274.25,6965.0,274.1,274.42,274.03,274.25,6965.0
2020-09-30 11:55:00,274.3,274.3,274.07,274.27,6019.0,274.3,274.3,274.07,274.27,6019.0
2020-09-30 12:00:00,274.23,274.39,273.88,274.02,6649.0,274.23,274.39,273.88,274.02,6649.0
2020-09-30 12:05:00,273.98,274.2,273.89,274.18,6500.0,273.98,274.2,273.89,274.18,6500.0
2020-09-30 12:10:00,274.19,274.39,274.14,274.2,5699.0,274.19,274.39,274.14,274.2,5699.0
2020-09-30 12:15:00,274.2,274.62,274.2,274.41,6188.0,274.2,274.62,274.2,274.41,6188.0
2020-09-30 12:20:00,274.38,274.57,274.29,274.47,4900.0,274.38,274.57,274.29,274.47,4900.0
2020-09-30 12:25:00,274.4,274.52,274.27,274.42,5533.0,274.4,274.52,274.27,274.42,5533.0
2020-09-30 12:30:00,274.48,274.48,274.2,274.34,4250.0,274.48,274.48,274.2,274.34,4250.0
2020-09-30 12:35:00,274.25,274.25,273.89,274.09,6450.0,274.25,274.25,273.89,274.09,6450.0
2020-09-30 12:40:00,274.12,274.16,273.8,274.11,4800.0,274.12,274.16,273.8,274.11,4800.0
2020-09-30 12:45:00,274.16,274.17,273.75,274.06,4400.0,274.16,274.17,273.75,274.06,4400.0
2020-09-30 12:50:00,274.02,274.17,273.8,274.05,3007.0,274.02,274.17,273.8,274.05,3007.0
2020-09-30 12:55:00,274.09,274.33,274.04,274.04,4212.0,274.09,274.33,274.04,274.04,4212.0
2020-09-30 13:00:00,274.2,274.37,273.51,273.55,5601.0,274.2,274.37,273.51,273.55,5601.0
2020-09-30 13:05:00,273.6,273.73,273.33,273.36,6129.0,273.6,273.73,273.33,273.36,6129.0
2020-09-30 13:10:00,273.38,273.45,273.14,273.18,3625.0,273.38,273.45,273.14,273.18,3625.0
2020-09-30 13:15:00,273.2,273.39,273.04,273.31,4491.0,273.2,273.39,273.04,273.31,4491.0
2020-09-30 13:20:00,273.14,273.16,272.82,272.95,4300.0,273.14,273.16,272.82,272.95,4300.0
2020-09-30 13:25:00,272.9,273.03,272.34,272.53,4352.0,272.9,273.03,272.34,272.53,4352.0
2020-09-30 13:30:00,272.53,272.99,272.46,272.94,6291.0,272.53,272.99,272.46,272.94,6291.0
2020-09-30 13:35:00,272.91,273.41,272.91,273.37,5403.0,272.91,273.41,272.91,273.37,5403.0
2020-09-30 13:40:00,273.41,273.46,272.75,272.87,7758.0,273.41,273.46,272.75,272.87,7758.0
2020-09-30 13:45:00,272.87,273.52,272.78,273.52,6588.0,272.87,273.52,272.78,273.52,6588.0
2020-09-30 13:50:00,273.54,273.54,272.64,273.17,8200.0,273.54,273.54,272.64,273.17,8200.0
2020-09-30 13:55:00,273.02,273.25,272.69,273.25,5278.0,273.02,273.25,272.69,273.25,5278.0
2020-09-30 14:00:00,273.32,273.54,272.92,273.38,5789.0,273.32,273.54,272.92,273.38,5789.0
2020-09-30 14:05:00,273.53,274.39,273.51,274.39,16933.0,273.53,274.39,273.51,274.39,16933.0
2020-09-30 14:10:00,274.27,274.4,274.0,274.25,5500.0,274.27,274.4,274.0,274.25,5500.0
2020-09-30 14:15:00,274.35,274.38,274.04,274.14,4985.0,274.35,274.38,274.04,274.14,4985.0
2020-09-30 14:20:00,274.05,274.24,272.45,272.56,7642.0,274.05,274.24,272.45,272.56,7642.0
2020-09-30 14:25:00,272.57,273.73,271.73,273.33,9425.0,272.57,273.73,271.73,273.33,9425.0
2020-09-30 14:30:00,273.11,273.15,272.5,272.59,7513.0,273.11,273.15,272.5,272.59,7513.0
2020-09-30 14:35:00,272.69,272.8,271.9,271.9,7604.0,272.69,272.8,271.9,271.9,7604.0
2020-09-30 14:40:00,271.9,272.24,271.41,272.0,10164.0,271.9,272.24,271.41,272.0,10164.0
2020-09-30 14:45:00,271.89,271.92,271.03,271.04,5179.0,271.89,271.92,271.03,271.04,5179.0
2020-09-30 14:50:00,271.15,271.4,270.81,271.03,7121.0,271.15,271.4,270.81,271.03,7121.0
2020-09-30 14:55:00,271.06,272.43,271.01,272.08,20340.0,271.06,272.43,271.01,272.08,20340.0
2020-09-30 15:00:00,272.18,272.29,271.64,271.72,5419.0,272.18,272.29,271.64,271.72,5419.0
2020-09-30 15:05:00,271.9,272.63,271.85,272.28,4973.0,271.9,272.63,271.85,272.28,4973.0
2020-09-30 15:10:00,272.35,272.62,271.05,271.07,11063.0,272.35,272.62,271.05,271.07,11063.0
2020-09-30 15:15:00,271.12,271.27,270.31,270.51,8957.0,271.12,271.27,270.31,270.51,8957.0
2020-09-30 15:20:00,270.6,270.68,270.11,270.4,9477.0,270.6,270.68,270.11,270.4,9477.0
2020-09-30 15:25:00,270.35,271.06,270.23,270.96,6811.0,270.35,271.06,270.23,270.96,6811.0
2020-09-30 15:30:00,270.94,271.03,270.64,270.93,7750.0,270.94,271.03,270.64,270.93,7750.0
2020-09-30 15:35:00,271.06,271.9,270.98,271.61,11097.0,271.06,271.9,270.98,271.61,11097.0
2020-09-30 15:40:00,271.56,272.04,271.29,271.79,18830.0,271.56,272.04,271.29,271.79,18830.0
2020-09-30 15:45:00,271.82,272.1,271.31,272.0,16137.0,271.82,272.1,271.31,272.0,16137.0
2020-09-30 15:50:00,272.12,272.99,272.04,272.85,36748.0,272.12,272.99,272.04,272.85,36748.0
2020-09-30 15:55:00,272.81,272.85,271.74,271.74,70637.0,272.81,272.85,271.74,271.74,70637.0
2020-10-01 09:30:00,272.66,274.22,272.66,272.73,17514.0,272.66,274.22,272.66,272.73,17514.0
2020-10-01 09:35:00,272.73,273.58,271.52,272.17,14122.0,272.73,273.58,271.52,272.17,14122.0
2020-10-01 09:40:00,272.21,272.8,271.06,271.56,12615.0,272.21,272.8,271.06,271.56,12615.0
2020-10-01 09:45:00,271.63,272.51,271.56,272.35,10798.0,271.63,272.51,271.56,272.35,10798.0
2020-10-01 09:50:00,272.37,273.07,272.23,272.51,10730.0,272.37,273.07,272.23,272.51,10730.0
2020-10-01 09:55:00,272.62,273.36,272.62,272.93,5582.0,272.62,273.36,272.62,272.93,5582.0
2020-10-01 10:00:00,272.67,273.65,272.66,272.86,4616.0,272.67,273.65,272.66,272.86,4616.0
2020-10-01 10:05:00,272.76,273.27,272.68,272.97,6967.0,272.76,273.27,272.68,272.97,6967.0
2020-10-01 10:10:00,272.86,273.04,271.27,271.7,7065.0,272.86,273.04,271.27,271.7,7065.0
2020-10-01 10:15:00,271.6,271.6,270.81,271.59,6270.0,271.6,271.6,270.81,271.59,6270.0
2020-10-01 10:20:00,271.72,272.01,271.45,271.45,3568.0,271.72,272.01,271.45,271.45,3568.0
2020-10-01 10:25:00,271.38,271.38,270.65,271.0,5013.0,271.38,271.38,270.65,271.0,5013.0
2020-10-01 10:30:00,270.89,271.9,270.89,271.9,2885.0,270.89,271.9,270.89,271.9,2885.0
2020-10-01 10:35:00,271.95,272.26,271.7,272.26,2291.0,271.95,272.26,271.7,272.26,2291.0
2020-10-01 10:40:00,272.34,272.59,272.06,272.28,9886.0,272.34,272.59,272.06,272.28,9886.0
2020-10-01 10:45:00,272.4,272.6,271.37,271.94,17948.0,272.4,272.6,271.37,271.94,17948.0
2020-10-01 10:50:00,271.88,272.29,271.59,271.81,7416.0,271.88,272.29,271.59,271.81,7416.0
2020-10-01 10:55:00,271.87,271.87,271.41,271.76,3331.0,271.87,271.87,271.41,271.76,3331.0
2020-10-01 11:00:00,272.28,272.45,271.71,272.33,3200.0,272.28,272.45,271.71,272.33,3200.0
2020-10-01 11:05:00,272.32,272.95,271.91,271.95,3025.0,272.32,272.95,271.91,271.95,3025.0
2020-10-01 11:10:00,271.74,272.44,271.74,272.3,3445.0,271.74,272.44,271.74,272.3,3445.0
2020-10-01 11:15:00,272.41,272.44,272.01,272.05,4574.0,272.41,272.44,272.01,272.05,4574.0
2020-10-01 11:20:00,271.86,271.86,271.48,271.8,2100.0,271.86,271.86,271.48,271.8,2100.0
2020-10-01 11:25:00,271.77,272.31,271.71,271.98,9473.0,271.77,272.31,271.71,271.98,9473.0
2020-10-01 11:30:00,271.98,272.03,271.3,271.84,8363.0,271.98,272.03,271.3,271.84,8363.0
2020-10-01 11:35:00,271.93,272.56,271.81,272.26,5394.0,271.93,272.56,271.81,272.26,5394.0
2020-10-01 11:40:00,272.24,272.51,272.08,272.51,3154.0,272.24,272.51,272.08,272.51,3154.0
2020-10-01 11:45:00,272.55,272.6,272.13,272.13,3300.0,272.55,272.6,272.13,272.13,3300.0
2020-10-01 11:50:00,272.01,272.16,271.65,272.15,3250.0,272.01,272.16,271.65,272.15,3250.0
2020-10-01 11:55:00,272.21,272.29,271.7,271.9,3303.0,272.21,272.29,271.7,271.9,3303.0
2020-10-01 12:00:00,271.97,272.11,271.85,272.07,4700.0,271.97,272.11,271.85,272.07,4700.0
2020-10-01 12:05:00,272.11,272.2,271.93,272.2,2300.0,272.11,272.2,271.93,272.2,2300.0
2020-10-01 12:10:00,272.12,272.49,272.04,272.49,4524.0,272.12,272.49,272.04,272.49,4524.0
2020-10-01 12:15:00,272.27,272.55,271.9,272.07,8719.0,272.27,272.55,271.9,272.07,8719.0
2020-10-01 12:20:00,272.26,273.02,272.26,272.98,4867.0,272.26,273.02,272.26,272.98,4867.0
2020-10-01 12:25:00,272.91,272.95,272.74,272.86,1500.0,272.91,272.95,272.74,272.86,1500.0
2020-10-01 12:30:00,272.8,273.32,272.78,273.24,2648.0,272.8,273.32,272.78,273.24,2648.0
2020-10-01 12:35:00,273.17,273.54,272.87,273.4,5462.0,273.17,273.54,272.87,273.4,5462.0
2020-10-01 12:40:00,273.63,273.83,273.54,273.65,4800.0,273.63,273.83,273.54,273.65,4800.0
2020-10-01 12:45:00,273.65,273.89,273.6,273.67,2600.0,273.65,273.89,273.6,273.67,2600.0
2020-10-01 12:50:00,273.73,273.91,273.51,273.83,2665.0,273.73,273.91,273.51,273.83,2665.0
2020-10-01 12:55:00,273.91,273.92,273.55,273.85,4203.0,273.91,273.92,273.55,273.85,4203.0
2020-10-01 13:00:00,273.77,273.81,273.45,273.53,5325.0,273.77,273.81,273.45,273.53,5325.0
2020-10-01 13:05:00,273.68,273.88,273.62,273.78,2525.0,273.68,273.88,273.62,273.78,2525.0
2020-10-01 13:10:00,273.74,274.01,273.57,273.57,4062.0,273.74,274.01,273.57,273.57,4062.0
2020-10-01 13:15:00,273.66,273.92,273.57,273.86,2416.0,273.66,273.92,273.57,273.86,2416.0
2020-10-01 13:20:00,273.85,273.92,273.56,273.7,4078.0,273.85,273.92,273.56,273.7,4078.0
2020-10-01 13:25:00,273.64,273.88,273.53,273.61,3025.0,273.64,273.88,273.53,273.61,3025.0
2020-10-01 13:30:00,273.63,273.95,273.61,273.95,3901.0,273.63,273.95,273.61,273.95,3901.0
2020-10-01 13:35:00,273.9,274.08,273.77,273.78,3491.0,273.9,274.08,273.77,273.78,3491.0
2020-10-01 13:40:00,273.93,274.04,273.87,274.0,2056.0,273.93,274.04,273.87,274.0,2056.0
2020-10-01 13:45:00,274.0,274.23,273.98,274.08,2741.0,274.0,274.23,273.98,274.08,2741.0
2020-10-01 13:50:00,274.12,275.03,274.12,275.01,22143.0,274.12,275.03,274.12,275.01,22143.0
2020-10-01 13:55:00,275.1,275.1,274.21,274.34,6200.0,275.1,275.1,274.21,274.34,6200.0
2020-10-01 14:00:00,274.58,275.07,273.63,274.21,4224.0,274.58,275.07,273.63,274.21,4224.0
2020-10-01 14:05:00,274.29,274.32,273.68,273.68,5369.0,274.29,274.32,273.68,273.68,5369.0
2020-10-01 14:10:00,273.85,274.4,273.85,274.21,3513.0,273.85,274.4,273.85,274.21,3513.0
2020-10-01 14:15:00,274.05,274.26,273.89,273.98,4198.0,274.05,274.26,273.89,273.98,4198.0
2020-10-01 14:20:00,273.97,274.24,273.97,274.17,1266.0,273.97,274.24,273.97,274.17,1266.0
2020-10-01 14:25:00,274.15,274.88,274.15,274.76,4228.0,274.15,274.88,274.15,274.76,4228.0
2020-10-01 14:30:00,274.86,275.26,274.76,275.05,10276.0,274.86,275.26,274.76,275.05,10276.0
2020-10-01 14:35:00,275.08,275.4,274.89,275.18,3325.0,275.08,275.4,274.89,275.18,3325.0
2020-10-01 14:40:00,275.19,275.4,274.89,275.4,4693.0,275.19,275.4,274.89,275.4,4693.0
2020-10-01 14:45:00,275.25,275.25,274.6,274.8,10480.0,275.25,275.25,274.6,274.8,10480.0
2020-10-01 14:50:00,274.75,275.03,274.68,274.92,11315.0,274.75,275.03,274.68,274.92,11315.0
2020-10-01 14:55:00,274.87,275.02,274.72,274.82,4300.0,274.87,275.02,274.72,274.82,4300.0
2020-10-01 15:00:00,274.87,275.09,274.87,274.97,24205.0,274.87,275.09,274.87,274.97,24205.0
2020-10-01 15:05:00,274.94,275.01,274.35,274.36,3339.0,274.94,275.01,274.35,274.36,3339.0
2020-10-01 15:10:00,274.45,274.69,274.0,274.0,3201.0,274.45,274.69,274.0,274.0,3201.0
2020-10-01 15:15:00,274.07,274.11,273.6,273.82,2808.0,274.07,274.11,273.6,273.82,2808.0
2020-10-01 15:20:00,273.62,273.62,273.19,273.32,3448.0,273.62,273.62,273.19,273.32,3448.0
2020-10-01 15:25:00,273.12,273.34,272.82,273.11,5330.0,273.12,273.34,272.82,273.11,5330.0
2020-10-01 15:30:00,273.12,273.22,272.79,273.13,4208.0,273.12,273.22,272.79,273.13,4208.0
2020-10-01 15:35:00,273.15,273.36,272.85,272.99,3253.0,273.15,273.36,272.85,272.99,3253.0
2020-10-01 15:40:00,273.01,273.02,272.46,272.58,4100.0,273.01,273.02,272.46,272.58,4100.0
2020-10-01 15:45:00,272.68,272.69,272.27,272.4,7597.0,272.68,272.69,272.27,272.4,7597.0
2020-10-01 15:50:00,272.3,273.43,272.3,273.36,11613.0,272.3,273.43,272.3,273.36,11613.0
2020-10-01 15:55:00,273.38,273.62,273.06,273.51,24380.0,273.38,273.62,273.06,273.51,24380.0
2020-10-02 09:30:00,269.34,272.79,268.71,269.26,29673.0,269.34,272.79,268.71,269.26,29673.0
2020-10-02 09:35:00,269.26,269.9,267.57,269.47,14222.0,269.26,269.9,267.57,269.47,14222.0
2020-10-02 09:40:00,269.34,270.99,268.68,270.3,5376.0,269.34,270.99,268.68,270.3,5376.0
2020-10-02 09:45:00,270.67,270.67,269.05,269.31,19434.0,270.67,270.67,269.05,269.31,19434.0
2020-10-02 09:50:00,269.32,269.6,268.28,269.59,17822.0,269.32,269.6,268.28,269.59,17822.0
2020-10-02 09:55:00,268.95,269.04,267.77,269.0,8633.0,268.95,269.04,267.77,269.0,8633.0
2020-10-02 10:00:00,269.0,269.71,268.79,269.12,5301.0,269.0,269.71,268.79,269.12,5301.0
2020-10-02 10:05:00,269.23,270.51,269.01,270.18,15224.0,269.23,270.51,269.01,270.18,15224.0
2020-10-02 10:10:00,270.15,270.41,269.81,269.9,10968.0,270.15,270.41,269.81,269.9,10968.0
2020-10-02 10:15:00,270.18,270.18,269.64,269.88,8975.0,270.18,270.18,269.64,269.88,8975.0
2020-10-02 10:20:00,269.88,270.15,269.52,269.73,8222.0,269.88,270.15,269.52,269.73,8222.0
2020-10-02 10:25:00,269.59,269.59,268.85,269.45,2968.0,269.59,269.59,268.85,269.45,2968.0
2020-10-02 10:30:00,269.2,269.2,268.26,268.81,5535.0,269.2,269.2,268.26,268.81,5535.0
2020-10-02 10:35:00,268.76,268.76,267.18,267.18,4806.0,268.76,268.76,267.18,267.18,4806.0
2020-10-02 10:40:00,267.37,267.37,265.75,266.07,8468.0,267.37,267.37,265.75,266.07,8468.0
2020-10-02 10:45:00,265.9,266.38,265.81,266.17,10212.0,265.9,266.38,265.81,266.17,10212.0
2020-10-02 10:50:00,265.96,266.34,265.88,266.26,15340.0,265.96,266.34,265.88,266.26,15340.0
2020-10-02 10:55:00,266.31,267.18,266.3,267.16,6352.0,266.31,267.18,266.3,267.16,6352.0
2020-10-02 11:00:00,267.09,267.49,266.8,266.81,11513.0,267.09,267.49,266.8,266.81,11513.0
2020-10-02 11:05:00,266.7,266.9,266.24,266.24,5474.0,266.7,266.9,266.24,266.24,5474.0
2020-10-02 11:10:00,266.45,266.54,266.0,266.14,5639.0,266.45,266.54,266.0,266.14,5639.0
2020-10-02 11:15:00,266.25,266.25,265.62,266.01,7527.0,266.25,266.25,265.62,266.01,7527.0
2020-10-02 11:20:00,266.01,266.11,265.42,265.45,7700.0,266.01,266.11,265.42,265.45,7700.0
2020-10-02 11:25:00,265.38,265.45,264.85,264.98,7813.0,265.38,265.45,264.85,264.98,7813.0
2020-10-02 11:30:00,265.0,265.0,264.0,264.07,11183.0,265.0,265.0,264.0,264.07,11183.0
2020-10-02 11:35:00,264.11,264.32,263.63,263.75,8731.0,264.11,264.32,263.63,263.75,8731.0
2020-10-02 11:40:00,263.58,263.63,263.02,263.33,7256.0,263.58,263.63,263.02,263.33,7256.0
2020-10-02 11:45:00,263.31,264.06,263.2,264.0,6140.0,263.31,264.06,263.2,264.0,6140.0
2020-10-02 11:50:00,263.9,264.67,262.89,262.89,14186.0,263.9,264.67,262.89,262.89,14186.0
2020-10-02 11:55:00,263.14,263.14,261.85,262.09,13840.0,263.14,263.14,261.85,262.09,13840.0
2020-10-02 12:00:00,262.0,262.18,260.45,260.45,14816.0,262.0,262.18,260.45,260.45,14816.0
2020-10-02 12:05:00,260.28,261.56,260.13,261.27,10296.0,260.28,261.56,260.13,261.27,10296.0
2020-10-02 12:10:00,261.15,262.75,261.15,262.63,8093.0,261.15,262.75,261.15,262.63,8093.0
2020-10-02 12:15:00,262.12,262.39,261.72,262.32,8812.0,262.12,262.39,261.72,262.32,8812.0
2020-10-02 12:20:00,262.32,263.03,261.89,262.18,10495.0,262.32,263.03,261.89,262.18,10495.0
2020-10-02 12:25:00,262.09,262.42,261.86,262.39,21504.0,262.09,262.42,261.86,262.39,21504.0
2020-10-02 12:30:00,262.52,262.77,262.04,262.31,10372.0,262.52,262.77,262.04,262.31,10372.0
2020-10-02 12:35:00,262.32,262.78,261.79,262.78,14211.0,262.32,262.78,261.79,262.78,14211.0
2020-10-02 12:40:00,262.97,263.28,262.85,263.0,14131.0,262.97,263.28,262.85,263.0,14131.0
2020-10-02 12:45:00,263.04,263.06,262.42,262.42,4777.0,263.04,263.06,262.42,262.42,4777.0
2020-10-02 12:50:00,262.42,263.2,262.3,263.2,5543.0,262.42,263.2,262.3,263.2,5543.0
2020-10-02 12:55:00,263.13,263.69,262.93,262.94,8466.0,263.13,263.69,262.93,262.94,8466.0
2020-10-02 13:00:00,262.99,263.42,262.55,263.03,8177.0,262.99,263.42,262.55,263.03,8177.0
2020-10-02 13:05:00,262.94,262.95,262.42,262.46,8277.0,262.94,262.95,262.42,262.46,8277.0
2020-10-02 13:10:00,262.46,262.74,262.14,262.3,5588.0,262.46,262.74,262.14,262.3,5588.0
2020-10-02 13:15:00,262.22,262.55,261.85,262.55,8869.0,262.22,262.55,261.85,262.55,8869.0
2020-10-02 13:20:00,262.54,263.26,262.44,263.26,5411.0,262.54,263.26,262.44,263.26,5411.0
2020-10-02 13:25:00,263.27,263.3,262.84,262.9,4470.0,263.27,263.3,262.84,262.9,4470.0
2020-10-02 13:30:00,263.0,263.0,261.67,261.76,10005.0,263.0,263.0,261.67,261.76,10005.0
2020-10-02 13:35:00,261.84,262.3,261.84,262.23,4909.0,261.84,262.3,261.84,262.23,4909.0
2020-10-02 13:40:00,262.15,262.15,261.01,261.27,9842.0,262.15,262.15,261.01,261.27,9842.0
2020-10-02 13:45:00,261.05,261.92,261.0,261.92,7409.0,261.05,261.92,261.0,261.92,7409.0
2020-10-02 13:50:00,261.92,262.04,261.6,261.74,6151.0,261.92,262.04,261.6,261.74,6151.0
2020-10-02 13:55:00,261.74,262.22,261.49,262.07,5984.0,261.74,262.22,261.49,262.07,5984.0
2020-10-02 14:00:00,262.14,263.13,262.03,263.13,4196.0,262.14,263.13,262.03,263.13,4196.0
2020-10-02 14:05:00,263.13,263.26,262.96,263.11,4437.0,263.13,263.26,262.96,263.11,4437.0
2020-10-02 14:10:00,263.22,263.31,262.94,263.0,6467.0,263.22,263.31,262.94,263.0,6467.0
2020-10-02 14:15:00,263.02,263.02,262.61,262.74,6554.0,263.02,263.02,262.61,262.74,6554.0
2020-10-02 14:20:00,262.84,262.84,262.41,262.68,4701.0,262.84,262.84,262.41,262.68,4701.0
2020-10-02 14:25:00,262.59,262.81,262.36,262.75,7635.0,262.59,262.81,262.36,262.75,7635.0
2020-10-02 14:30:00,262.82,262.99,262.04,262.25,15075.0,262.82,262.99,262.04,262.25,15075.0
2020-10-02 14:35:00,262.2,262.38,261.63,261.85,7739.0,262.2,262.38,261.63,261.85,7739.0
2020-10-02 14:40:00,261.85,262.39,261.4,262.36,11601.0,261.85,262.39,261.4,262.36,11601.0
2020-10-02 14:45:00,262.31,262.53,261.98,262.4,11314.0,262.31,262.53,261.98,262.4,11314.0
2020-10-02 14:50:00,262.32,262.83,262.13,262.81,12194.0,262.32,262.83,262.13,262.81,12194.0
2020-10-02 14:55:00,262.81,263.5,262.58,262.97,8762.0,262.81,263.5,262.58,262.97,8762.0
2020-10-02 15:00:00,262.96,263.01,262.24,262.85,5178.0,262.96,263.01,262.24,262.85,5178.0
2020-10-02 15:05:00,262.65,262.65,262.11,262.18,5700.0,262.65,262.65,262.11,262.18,5700.0
2020-10-02 15:10:00,262.21,262.45,261.5,262.12,12032.0,262.21,262.45,261.5,262.12,12032.0
2020-10-02 15:15:00,262.05,262.19,261.62,262.05,5411.0,262.05,262.19,261.62,262.05,5411.0
2020-10-02 15:20:00,261.91,262.39,261.87,262.15,9020.0,261.91,262.39,261.87,262.15,9020.0
2020-10-02 15:25:00,262.16,262.54,262.16,262.28,6603.0,262.16,262.54,262.16,262.28,6603.0
2020-10-02 15:30:00,262.21,262.55,261.97,262.28,10234.0,262.21,262.55,261.97,262.28,10234.0
2020-10-02 15:35:00,262.31,262.82,262.06,262.23,7103.0,262.31,262.82,262.06,262.23,7103.0
2020-10-02 15:40:00,262.23,262.49,261.88,262.41,8989.0,262.23,262.49,261.88,262.41,8989.0
2020-10-02 15:45:00,262.36,262.58,261.64,261.99,10099.0,262.36,262.58,261.64,261.99,10099.0
2020-10-02 15:50:00,261.99,261.99,261.1,261.52,25201.0,261.99,261.99,261.1,261.52,25201.0
2020-10-02 15:55:00,261.52,261.55,260.71,260.87,38645.0,261.52,261.55,260.71,260.87,38645.0
2020-10-05 09:30:00,262.86,263.75,261.7,263.72,23065.0,262.86,263.75,261.7,263.72,23065.0
2020-10-05 09:35:00,263.73,263.75,262.71,263.36,14092.0,263.73,263.75,262.71,263.36,14092.0
2020-10-05 09:40:00,263.41,265.01,263.41,264.85,16055.0,263.41,265.01,263.41,264.85,16055.0
2020-10-05 09:45:00,264.8,265.1,264.6,264.6,14132.0,264.8,265.1,264.6,264.6,14132.0
2020-10-05 09:50:00,264.84,264.94,264.32,264.65,12952.0,264.84,264.94,264.32,264.65,12952.0
2020-10-05 09:55:00,264.79,264.79,263.74,263.95,7842.0,264.79,264.79,263.74,263.95,7842.0
2020-10-05 10:00:00,264.04,265.23,263.87,265.17,6258.0,264.04,265.23,263.87,265.17,6258.0
2020-10-05 10:05:00,265.26,265.79,264.84,265.69,6146.0,265.26,265.79,264.84,265.69,6146.0
2020-10-05 10:10:00,265.68,266.08,265.55,265.73,6867.0,265.68,266.08,265.55,265.73,6867.0
2020-10-05 10:15:00,265.65,265.98,265.45,265.84,7905.0,265.65,265.98,265.45,265.84,7905.0
2020-10-05 10:20:00,265.85,266.77,265.85,266.0,5112.0,265.85,266.77,265.85,266.0,5112.0
2020-10-05 10:25:00,266.03,266.66,266.02,266.17,6275.0,266.03,266.66,266.02,266.17,6275.0
2020-10-05 10:30:00,266.19,266.83,266.19,266.29,5440.0,266.19,266.83,266.19,266.29,5440.0
2020-10-05 10:35:00,266.42,266.46,265.76,265.88,7792.0,266.42,266.46,265.76,265.88,7792.0
2020-10-05 10:40:00,265.88,265.91,265.39,265.73,8495.0,265.88,265.91,265.39,265.73,8495.0
2020-10-05 10:45:00,265.8,266.14,265.75,265.93,6062.0,265.8,266.14,265.75,265.93,6062.0
2020-10-05 10:50:00,265.93,266.2,265.66,265.68,6655.0,265.93,266.2,265.66,265.68,6655.0
2020-10-05 10:55:00,265.78,266.18,265.78,265.81,7950.0,265.78,266.18,265.78,265.81,7950.0
2020-10-05 11:00:00,265.76,265.76,265.28,265.28,13757.0,265.76,265.76,265.28,265.28,13757.0
2020-10-05 11:05:00,265.23,266.41,265.19,266.41,9997.0,265.23,266.41,265.19,266.41,9997.0
2020-10-05 11:10:00,266.45,266.6,265.89,265.98,5880.0,266.45,266.6,265.89,265.98,5880.0
2020-10-05 11:15:00,266.06,266.69,266.05,266.46,4848.0,266.06,266.69,266.05,266.46,4848.0
2020-10-05 11:20:00,266.57,266.75,266.3,266.68,11998.0,266.57,266.75,266.3,266.68,11998.0
2020-10-05 11:25:00,266.62,266.87,266.45,266.85,8810.0,266.62,266.87,266.45,266.85,8810.0
2020-10-05 11:30:00,267.0,267.0,266.25,266.39,10151.0,267.0,267.0,266.25,266.39,10151.0
2020-10-05 11:35:00,266.49,267.21,266.49,267.05,5350.0,266.49,267.21,266.49,267.05,5350.0
2020-10-05 11:40:00,267.01,267.44,266.87,267.44,2329.0,267.01,267.44,266.87,267.44,2329.0
2020-10-05 11:45:00,267.39,267.79,267.22,267.79,3238.0,267.39,267.79,267.22,267.79,3238.0
2020-10-05 11:50:00,267.84,267.88,267.54,267.78,6377.0,267.84,267.88,267.54,267.78,6377.0
2020-10-05 11:55:00,267.78,267.86,267.54,267.7,8288.0,267.78,267.86,267.54,267.7,8288.0
2020-10-05 12:00:00,267.7,267.77,267.58,267.7,12808.0,267.7,267.77,267.58,267.7,12808.0
2020-10-05 12:05:00,267.73,268.28,267.67,268.27,5367.0,267.73,268.28,267.67,268.27,5367.0
2020-10-05 12:10:00,268.37,268.54,268.34,268.5,3101.0,268.37,268.54,268.34,268.5,3101.0
2020-10-05 12:15:00,268.49,268.5,268.29,268.38,2116.0,268.49,268.5,268.29,268.38,2116.0
2020-10-05 12:20:00,268.43,269.05,268.35,268.98,6155.0,268.43,269.05,268.35,268.98,6155.0
2020-10-05 12:25:00,268.95,268.95,268.27,268.7,3400.0,268.95,268.95,268.27,268.7,3400.0
2020-10-05 12:30:00,268.57,268.57,268.25,268.4,3100.0,268.57,268.57,268.25,268.4,3100.0
2020-10-05 12:35:00,268.32,268.32,267.73,267.73,2889.0,268.32,268.32,267.73,267.73,2889.0
2020-10-05 12:40:00,267.7,268.08,267.61,268.08,3524.0,267.7,268.08,267.61,268.08,3524.0
2020-10-05 12:45:00,267.97,267.97,267.48,267.71,6097.0,267.97,267.97,267.48,267.71,6097.0
2020-10-05 12:50:00,267.7,267.82,267.57,267.7,4300.0,267.7,267.82,267.57,267.7,4300.0
2020-10-05 12:55:00,267.7,267.75,267.34,267.4,6160.0,267.7,267.75,267.34,267.4,6160.0
2020-10-05 13:00:00,267.44,267.44,266.9,267.32,6014.0,267.44,267.44,266.9,267.32,6014.0
2020-10-05 13:05:00,267.43,268.47,267.43,268.47,8608.0,267.43,268.47,267.43,268.47,8608.0
2020-10-05 13:10:00,268.37,268.63,268.23,268.55,7875.0,268.37,268.63,268.23,268.55,7875.0
2020-10-05 13:15:00,268.54,268.59,267.88,268.44,7229.0,268.54,268.59,267.88,268.44,7229.0
2020-10-05 13:20:00,268.4,268.6,268.2,268.6,5900.0,268.4,268.6,268.2,268.6,5900.0
2020-10-05 13:25:00,268.46,268.52,268.15,268.2,2699.0,268.46,268.52,268.15,268.2,2699.0
2020-10-05 13:30:00,268.19,268.51,267.77,268.51,4167.0,268.19,268.51,267.77,268.51,4167.0
2020-10-05 13:35:00,268.5,268.55,268.32,268.53,4410.0,268.5,268.55,268.32,268.53,4410.0
2020-10-05 13:40:00,268.5,268.78,268.48,268.68,4293.0,268.5,268.78,268.48,268.68,4293.0
2020-10-05 13:45:00,268.61,268.64,267.98,268.21,6229.0,268.61,268.64,267.98,268.21,6229.0
2020-10-05 13:50:00,268.2,268.28,268.01,268.28,5115.0,268.2,268.28,268.01,268.28,5115.0
2020-10-05 13:55:00,268.14,268.15,266.96,267.55,5859.0,268.14,268.15,266.96,267.55,5859.0
2020-10-05 14:00:00,267.54,267.54,266.83,266.83,6815.0,267.54,267.54,266.83,266.83,6815.0
2020-10-05 14:05:00,266.95,267.08,266.77,266.81,4296.0,266.95,267.08,266.77,266.81,4296.0
2020-10-05 14:10:00,266.67,266.72,266.44,266.5,2907.0,266.67,266.72,266.44,266.5,2907.0
2020-10-05 14:15:00,266.42,266.42,266.03,266.19,3489.0,266.42,266.42,266.03,266.19,3489.0
2020-10-05 14:20:00,266.24,266.66,266.24,266.64,2431.0,266.24,266.66,266.24,266.64,2431.0
2020-10-05 14:25:00,266.66,266.66,265.81,266.32,2454.0,266.66,266.66,265.81,266.32,2454.0
2020-10-05 14:30:00,266.33,266.64,266.33,266.37,1300.0,266.33,266.64,266.33,266.37,1300.0
2020-10-05 14:35:00,266.45,266.95,266.45,266.95,2448.0,266.45,266.95,266.45,266.95,2448.0
2020-10-05 14:40:00,266.97,267.17,266.64,267.17,2410.0,266.97,267.17,266.64,267.17,2410.0
2020-10-05 14:45:00,267.01,267.25,266.82,267.24,11466.0,267.01,267.25,266.82,267.24,11466.0
2020-10-05 14:50:00,267.22,267.22,266.85,266.96,6327.0,267.22,267.22,266.85,266.96,6327.0
2020-10-05 14:55:00,267.0,267.75,267.0,267.75,6230.0,267.0,267.75,267.0,267.75,6230.0
2020-10-05 15:00:00,267.94,268.13,267.84,268.01,5301.0,267.94,268.13,267.84,268.01,5301.0
2020-10-05 15:05:00,267.97,267.97,267.58,267.88,7086.0,267.97,267.97,267.58,267.88,7086.0
2020-10-05 15:10:00,267.9,268.22,267.81,268.0,5800.0,267.9,268.22,267.81,268.0,5800.0
2020-10-05 15:15:00,267.92,268.57,267.92,268.49,6239.0,267.92,268.57,267.92,268.49,6239.0
2020-10-05 15:20:00,268.4,268.47,267.65,268.18,6264.0,268.4,268.47,267.65,268.18,6264.0
2020-10-05 15:25:00,268.06,268.56,267.96,268.41,5852.0,268.06,268.56,267.96,268.41,5852.0
2020-10-05 15:30:00,268.41,268.54,268.15,268.5,10446.0,268.41,268.54,268.15,268.5,10446.0
2020-10-05 15:35:00,268.55,268.93,268.52,268.67,12819.0,268.55,268.93,268.52,268.67,12819.0
2020-10-05 15:40:00,268.66,269.0,268.65,268.93,15799.0,268.66,269.0,268.65,268.93,15799.0
2020-10-05 15:45:00,268.85,268.9,268.67,268.82,9895.0,268.85,268.9,268.67,268.82,9895.0
2020-10-05 15:50:00,268.87,268.92,268.19,268.62,29047.0,268.87,268.92,268.19,268.62,29047.0
2020-10-05 15:55:00,268.66,269.07,268.38,268.98,59916.0,268.66,269.07,268.38,268.98,59916.0
2020-10-06 09:30:00,269.89,269.89,267.26,267.35,17494.0,269.89,269.89,267.26,267.35,17494.0
2020-10-06 09:35:00,267.52,268.18,267.34,267.55,4286.0,267.52,268.18,267.34,267.55,4286.0
2020-10-06 09:40:00,267.81,268.68,266.93,268.32,3731.0,267.81,268.68,266.93,268.32,3731.0
2020-10-06 09:45:00,268.14,268.61,267.26,267.26,6075.0,268.14,268.61,267.26,267.26,6075.0
2020-10-06 09:50:00,267.41,267.93,267.13,267.47,3400.0,267.41,267.93,267.13,267.47,3400.0
2020-10-06 09:55:00,267.67,268.61,267.32,268.42,5798.0,267.67,268.61,267.32,268.42,5798.0
2020-10-06 10:00:00,268.79,269.46,268.69,269.46,2452.0,268.79,269.46,268.69,269.46,2452.0
2020-10-06 10:05:00,269.4,270.0,269.19,270.0,5988.0,269.4,270.0,269.19,270.0,5988.0
2020-10-06 10:10:00,270.1,270.5,269.78,270.0,5754.0,270.1,270.5,269.78,270.0,5754.0
2020-10-06 10:15:00,269.34,269.41,269.0,269.0,2846.0,269.34,269.41,269.0,269.0,2846.0
2020-10-06 10:20:00,268.63,268.69,267.82,267.91,9606.0,268.63,268.69,267.82,267.91,9606.0
2020-10-06 10:25:00,267.69,267.69,267.22,267.34,3038.0,267.69,267.69,267.22,267.34,3038.0
2020-10-06 10:30:00,267.6,267.63,266.88,266.99,5264.0,267.6,267.63,266.88,266.99,5264.0
2020-10-06 10:35:00,267.15,267.23,267.03,267.1,1912.0,267.15,267.23,267.03,267.1,1912.0
2020-10-06 10:40:00,267.02,267.63,266.14,266.14,5167.0,267.02,267.63,266.14,266.14,5167.0
2020-10-06 10:45:00,266.3,266.3,265.76,266.0,5843.0,266.3,266.3,265.76,266.0,5843.0
2020-10-06 10:50:00,266.07,266.56,265.98,266.06,2679.0,266.07,266.56,265.98,266.06,2679.0
2020-10-06 10:55:00,266.01,266.2,264.88,265.03,4239.0,266.01,266.2,264.88,265.03,4239.0
2020-10-06 11:00:00,264.88,264.88,264.45,264.54,7808.0,264.88,264.88,264.45,264.54,7808.0
2020-10-06 11:05:00,264.59,264.65,263.69,263.83,4201.0,264.59,264.65,263.69,263.83,4201.0
2020-10-06 11:10:00,263.7,264.42,263.11,263.44,9076.0,263.7,264.42,263.11,263.44,9076.0
2020-10-06 11:15:00,263.33,263.43,262.99,263.24,10253.0,263.33,263.43,262.99,263.24,10253.0
2020-10-06 11:20:00,263.25,263.88,263.04,263.88,8080.0,263.25,263.88,263.04,263.88,8080.0
2020-10-06 11:25:00,263.67,264.37,263.6,264.11,3096.0,263.67,264.37,263.6,264.11,3096.0
2020-10-06 11:30:00,264.35,264.47,263.75,264.21,9753.0,264.35,264.47,263.75,264.21,9753.0
2020-10-06 11:35:00,264.23,264.3,263.91,263.99,5475.0,264.23,264.3,263.91,263.99,5475.0
2020-10-06 11:40:00,263.88,264.27,263.87,264.0,5602.0,263.88,264.27,263.87,264.0,5602.0
2020-10-06 11:45:00,263.93,263.94,262.63,262.95,6512.0,263.93,263.94,262.63,262.95,6512.0
2020-10-06 11:50:00,262.65,262.65,261.84,262.53,15664.0,262.65,262.65,261.84,262.53,15664.0
2020-10-06 11:55:00,262.74,262.74,262.57,262.73,1439.0,262.74,262.74,262.57,262.73,1439.0
2020-10-06 12:00:00,262.65,263.04,262.5,262.5,6025.0,262.65,263.04,262.5,262.5,6025.0
2020-10-06 12:05:00,262.5,262.75,262.34,262.57,18672.0,262.5,262.75,262.34,262.57,18672.0
2020-10-06 12:10:00,262.46,262.74,262.4,262.53,4545.0,262.46,262.74,262.4,262.53,4545.0
2020-10-06 12:15:00,262.73,262.83,262.52,262.69,1092.0,262.73,262.83,262.52,262.69,1092.0
2020-10-06 12:20:00,262.69,263.17,262.4,263.17,4494.0,262.69,263.17,262.4,263.17,4494.0
2020-10-06 12:25:00,263.01,263.3,263.0,263.29,2660.0,263.01,263.3,263.0,263.29,2660.0
2020-10-06 12:30:00,263.1,263.25,263.0,263.14,2315.0,263.1,263.25,263.0,263.14,2315.0
2020-10-06 12:35:00,263.16,263.77,263.16,263.49,3074.0,263.16,263.77,263.16,263.49,3074.0
2020-10-06 12:40:00,263.62,263.62,263.47,263.51,774.0,263.62,263.62,263.47,263.51,774.0
2020-10-06 12:45:00,263.65,263.75,263.47,263.75,3260.0,263.65,263.75,263.47,263.75,3260.0
2020-10-06 12:50:00,263.82,264.0,263.65,263.65,4100.0,263.82,264.0,263.65,263.65,4100.0
2020-10-06 12:55:00,263.64,263.79,263.56,263.65,2300.0,263.64,263.79,263.56,263.65,2300.0
2020-10-06 13:00:00,263.65,263.65,263.1,263.11,4796.0,263.65,263.65,263.1,263.11,4796.0
2020-10-06 13:05:00,263.21,263.21,262.77,262.95,2851.0,263.21,263.21,262.77,262.95,2851.0
2020-10-06 13:10:00,263.05,263.67,263.05,263.37,4492.0,263.05,263.67,263.05,263.37,4492.0
2020-10-06 13:15:00,263.24,263.34,262.92,263.34,3840.0,263.24,263.34,262.92,263.34,3840.0
2020-10-06 13:20:00,263.22,263.58,263.14,263.23,1900.0,263.22,263.58,263.14,263.23,1900.0
2020-10-06 13:25:00,263.11,263.24,263.1,263.15,525.0,263.11,263.24,263.1,263.15,525.0
2020-10-06 13:30:00,263.16,263.16,262.96,263.12,4311.0,263.16,263.16,262.96,263.12,4311.0
2020-10-06 13:35:00,263.02,263.16,262.94,263.16,2040.0,263.02,263.16,262.94,263.16,2040.0
2020-10-06 13:40:00,263.3,263.43,263.0,263.0,5112.0,263.3,263.43,263.0,263.0,5112.0
2020-10-06 13:45:00,263.04,263.13,262.62,262.62,8452.0,263.04,263.13,262.62,262.62,8452.0
2020-10-06 13:50:00,262.59,262.73,262.25,262.43,3193.0,262.59,262.73,262.25,262.43,3193.0
2020-10-06 13:55:00,262.3,262.59,262.25,262.59,2789.0,262.3,262.59,262.25,262.59,2789.0
2020-10-06 14:00:00,262.61,263.23,262.61,263.23,3610.0,262.61,263.23,262.61,263.23,3610.0
2020-10-06 14:05:00,263.23,264.43,263.23,264.43,10824.0,263.23,264.43,263.23,264.43,10824.0
2020-10-06 14:10:00,264.45,264.81,264.37,264.81,5386.0,264.45,264.81,264.37,264.81,5386.0
2020-10-06 14:15:00,264.89,265.15,264.61,264.76,6697.0,264.89,265.15,264.61,264.76,6697.0
2020-10-06 14:20:00,264.75,265.27,264.68,264.88,13575.0,264.75,265.27,264.68,264.88,13575.0
2020-10-06 14:25:00,264.87,264.87,264.48,264.59,4845.0,264.87,264.87,264.48,264.59,4845.0
2020-10-06 14:30:00,264.49,264.92,264.49,264.68,3232.0,264.49,264.92,264.49,264.68,3232.0
2020-10-06 14:35:00,264.76,264.76,264.5,264.76,2100.0,264.76,264.76,264.5,264.76,2100.0
2020-10-06 14:40:00,264.66,265.36,264.59,265.2,5461.0,264.66,265.36,264.59,265.2,5461.0
2020-10-06 14:45:00,265.25,265.5,264.08,264.08,4288.0,265.25,265.5,264.08,264.08,4288.0
2020-10-06 14:50:00,263.76,263.76,262.0,262.16,17356.0,263.76,263.76,262.0,262.16,17356.0
2020-10-06 14:55:00,262.21,263.5,261.41,262.32,10152.0,262.21,263.5,261.41,262.32,10152.0
2020-10-06 15:00:00,262.43,262.57,261.43,261.68,5533.0,262.43,262.57,261.43,261.68,5533.0
2020-10-06 15:05:00,261.44,262.07,261.0,261.6,7649.0,261.44,262.07,261.0,261.6,7649.0
2020-10-06 15:10:00,261.6,262.5,261.22,262.2,4515.0,261.6,262.5,261.22,262.2,4515.0
2020-10-06 15:15:00,261.91,262.41,261.31,261.31,12338.0,261.91,262.41,261.31,261.31,12338.0
2020-10-06 15:20:00,261.46,261.84,261.15,261.27,7386.0,261.46,261.84,261.15,261.27,7386.0
2020-10-06 15:25:00,261.23,261.54,261.0,261.42,6772.0,261.23,261.54,261.0,261.42,6772.0
2020-10-06 15:30:00,261.54,262.4,261.54,262.38,6866.0,261.54,262.4,261.54,262.38,6866.0
2020-10-06 15:35:00,262.36,262.87,262.22,262.6,11278.0,262.36,262.87,262.22,262.6,11278.0
2020-10-06 15:40:00,262.62,262.72,261.95,262.12,16139.0,262.62,262.72,261.95,262.12,16139.0
2020-10-06 15:45:00,261.99,262.12,261.14,261.57,13950.0,261.99,262.12,261.14,261.57,13950.0
2020-10-06 15:50:00,261.44,261.44,260.26,260.78,22242.0,261.44,261.44,260.26,260.78,22242.0
2020-10-06 15:55:00,261.01,261.5,260.5,261.11,39956.0,261.01,261.5,260.5,261.11,39956.0
2020-10-07 09:30:00,263.18,264.75,263.18,263.31,18962.0,263.18,264.75,263.18,263.31,18962.0
2020-10-07 09:35:00,263.55,263.73,262.98,263.0,5869.0,263.55,263.73,262.98,263.0,5869.0
2020-10-07 09:40:00,262.86,263.79,262.75,263.2,3656.0,262.86,263.79,262.75,263.2,3656.0
2020-10-07 09:45:00,263.42,263.5,262.62,262.77,8545.0,263.42,263.5,262.62,262.77,8545.0
2020-10-07 09:50:00,262.94,263.19,262.63,262.63,3205.0,262.94,263.19,262.63,262.63,3205.0
2020-10-07 09:55:00,262.65,262.86,262.1,262.19,6087.0,262.65,262.86,262.1,262.19,6087.0
2020-10-07 10:00:00,262.28,263.23,262.26,262.99,4625.0,262.28,263.23,262.26,262.99,4625.0
2020-10-07 10:05:00,263.0,263.6,263.0,263.56,2482.0,263.0,263.6,263.0,263.56,2482.0
2020-10-07 10:10:00,263.42,263.46,262.63,263.22,3680.0,263.42,263.46,262.63,263.22,3680.0
2020-10-07 10:15:00,263.55,264.47,263.3,263.94,6659.0,263.55,264.47,263.3,263.94,6659.0
2020-10-07 10:20:00,264.03,264.04,262.76,262.76,3376.0,264.03,264.04,262.76,262.76,3376.0
2020-10-07 10:25:00,262.97,263.36,262.75,263.29,1698.0,262.97,263.36,262.75,263.29,1698.0
2020-10-07 10:30:00,263.49,264.06,263.49,263.74,1700.0,263.49,264.06,263.49,263.74,1700.0
2020-10-07 10:35:00,263.8,263.86,263.31,263.31,1874.0,263.8,263.86,263.31,263.31,1874.0
2020-10-07 10:40:00,263.35,264.36,263.35,263.89,3947.0,263.35,264.36,263.35,263.89,3947.0
2020-10-07 10:45:00,263.93,264.3,263.83,264.17,1920.0,263.93,264.3,263.83,264.17,1920.0
2020-10-07 10:50:00,264.31,264.31,263.93,264.0,4579.0,264.31,264.31,263.93,264.0,4579.0
2020-10-07 10:55:00,264.12,264.53,263.98,264.53,2369.0,264.12,264.53,263.98,264.53,2369.0
2020-10-07 11:00:00,264.58,264.74,263.89,264.74,1906.0,264.58,264.74,263.89,264.74,1906.0
2020-10-07 11:05:00,264.6,264.62,264.39,264.52,1902.0,264.6,264.62,264.39,264.52,1902.0
2020-10-07 11:10:00,264.57,264.81,264.38,264.59,3720.0,264.57,264.81,264.38,264.59,3720.0
2020-10-07 11:15:00,264.78,265.12,264.71,265.04,3038.0,264.78,265.12,264.71,265.04,3038.0
2020-10-07 11:20:00,265.06,265.06,264.0,264.57,11550.0,265.06,265.06,264.0,264.57,11550.0
2020-10-07 11:25:00,264.85,265.35,264.76,265.28,6797.0,264.85,265.35,264.76,265.28,6797.0
2020-10-07 11:30:00,265.43,265.93,265.21,265.63,8421.0,265.43,265.93,265.21,265.63,8421.0
2020-10-07 11:35:00,265.43,265.43,264.99,265.32,4101.0,265.43,265.43,264.99,265.32,4101.0
2020-10-07 11:40:00,265.62,265.62,265.55,265.55,300.0,265.62,265.62,265.55,265.55,300.0
2020-10-07 11:45:00,265.61,265.61,265.15,265.15,2160.0,265.61,265.61,265.15,265.15,2160.0
2020-10-07 11:50:00,265.25,265.25,264.94,265.19,1656.0,265.25,265.25,264.94,265.19,1656.0
2020-10-07 11:55:00,265.07,265.3,265.05,265.05,900.0,265.07,265.3,265.05,265.05,900.0
2020-10-07 12:00:00,265.06,265.16,265.06,265.08,800.0,265.06,265.16,265.06,265.08,800.0
2020-10-07 12:05:00,265.11,265.13,264.67,264.79,5054.0,265.11,265.13,264.67,264.79,5054.0
2020-10-07 12:10:00,264.81,265.23,264.81,265.08,1525.0,264.81,265.23,264.81,265.08,1525.0
2020-10-07 12:15:00,265.14,265.18,264.92,264.92,1050.0,265.14,265.18,264.92,264.92,1050.0
2020-10-07 12:20:00,264.99,264.99,264.48,264.79,2400.0,264.99,264.99,264.48,264.79,2400.0
2020-10-07 12:25:00,264.85,265.0,263.8,263.97,2900.0,264.85,265.0,263.8,263.97,2900.0
2020-10-07 12:30:00,264.04,264.7,264.04,264.35,1100.0,264.04,264.7,264.04,264.35,1100.0
2020-10-07 12:35:00,264.31,264.32,264.03,264.16,1800.0,264.31,264.32,264.03,264.16,1800.0
2020-10-07 12:40:00,264.18,264.39,264.18,264.3,2200.0,264.18,264.39,264.18,264.3,2200.0
2020-10-07 12:45:00,264.38,264.48,264.16,264.34,2007.0,264.38,264.48,264.16,264.34,2007.0
2020-10-07 12:50:00,264.27,264.39,264.23,264.26,1349.0,264.27,264.39,264.23,264.26,1349.0
2020-10-07 12:55:00,264.39,264.48,264.28,264.32,1700.0,264.39,264.48,264.28,264.32,1700.0
2020-10-07 13:00:00,264.45,264.55,264.28,264.43,2900.0,264.45,264.55,264.28,264.43,2900.0
2020-10-07 13:05:00,264.48,264.58,264.36,264.48,1388.0,264.48,264.58,264.36,264.48,1388.0
2020-10-07 13:10:00,264.52,264.78,264.52,264.61,3863.0,264.52,264.78,264.52,264.61,3863.0
2020-10-07 13:15:00,264.57,264.71,264.57,264.57,900.0,264.57,264.71,264.57,264.57,900.0
2020-10-07 13:20:00,264.61,264.8,264.58,264.79,1200.0,264.61,264.8,264.58,264.79,1200.0
2020-10-07 13:25:00,264.74,264.74,264.43,264.43,800.0,264.74,264.74,264.43,264.43,800.0
2020-10-07 13:30:00,264.58,264.58,264.25,264.26,2209.0,264.58,264.58,264.25,264.26,2209.0
2020-10-07 13:35:00,264.31,264.45,264.29,264.45,2300.0,264.31,264.45,264.29,264.45,2300.0
2020-10-07 13:40:00,264.34,264.82,264.29,264.68,3646.0,264.34,264.82,264.29,264.68,3646.0
2020-10-07 13:45:00,264.68,264.72,264.47,264.55,2135.0,264.68,264.72,264.47,264.55,2135.0
2020-10-07 13:50:00,264.59,264.97,264.59,264.88,5840.0,264.59,264.97,264.59,264.88,5840.0
2020-10-07 13:55:00,264.88,264.88,263.42,263.42,6467.0,264.88,264.88,263.42,263.42,6467.0
2020-10-07 14:00:00,263.42,264.64,263.38,264.5,7261.0,263.42,264.64,263.38,264.5,7261.0
2020-10-07 14:05:00,264.63,264.63,264.14,264.31,3048.0,264.63,264.63,264.14,264.31,3048.0
2020-10-07 14:10:00,264.33,264.4,264.18,264.38,1200.0,264.33,264.4,264.18,264.38,1200.0
2020-10-07 14:15:00,264.48,264.84,264.38,264.78,1379.0,264.48,264.84,264.38,264.78,1379.0
2020-10-07 14:20:00,264.82,264.91,264.51,264.91,3682.0,264.82,264.91,264.51,264.91,3682.0
2020-10-07 14:25:00,264.92,265.3,264.83,265.06,4565.0,264.92,265.3,264.83,265.06,4565.0
2020-10-07 14:30:00,265.07,265.24,265.01,265.12,816.0,265.07,265.24,265.01,265.12,816.0
2020-10-07 14:35:00,265.28,265.36,265.2,265.29,1000.0,265.28,265.36,265.2,265.29,1000.0
2020-10-07 14:40:00,265.25,265.25,264.96,265.25,6051.0,265.25,265.25,264.96,265.25,6051.0
2020-10-07 14:45:00,265.21,265.23,265.05,265.12,1400.0,265.21,265.23,265.05,265.12,1400.0
2020-10-07 14:50:00,265.15,265.39,265.11,265.34,1600.0,265.15,265.39,265.11,265.34,1600.0
2020-10-07 14:55:00,265.42,265.53,265.34,265.47,2564.0,265.42,265.53,265.34,265.47,2564.0
2020-10-07 15:00:00,265.41,265.75,265.39,265.65,5300.0,265.41,265.75,265.39,265.65,5300.0
2020-10-07 15:05:00,265.69,265.99,265.57,265.81,4248.0,265.69,265.99,265.57,265.81,4248.0
2020-10-07 15:10:00,265.91,266.1,265.89,265.89,4700.0,265.91,266.1,265.89,265.89,4700.0
2020-10-07 15:15:00,265.99,266.37,265.99,266.19,4949.0,265.99,266.37,265.99,266.19,4949.0
2020-10-07 15:20:00,266.13,266.38,266.09,266.22,7174.0,266.13,266.38,266.09,266.22,7174.0
2020-10-07 15:25:00,266.18,266.24,265.96,265.99,4308.0,266.18,266.24,265.96,265.99,4308.0
2020-10-07 15:30:00,266.21,266.21,265.46,265.46,5868.0,266.21,266.21,265.46,265.46,5868.0
2020-10-07 15:35:00,265.39,265.73,265.38,265.62,4006.0,265.39,265.73,265.38,265.62,4006.0
2020-10-07 15:40:00,265.55,265.88,265.51,265.63,2870.0,265.55,265.88,265.51,265.63,2870.0
2020-10-07 15:45:00,265.63,266.12,265.5,266.11,6719.0,265.63,266.12,265.5,266.11,6719.0
2020-10-07 15:50:00,266.17,266.5,265.87,266.19,17831.0,266.17,266.5,265.87,266.19,17831.0
2020-10-07 15:55:00,266.18,266.21,265.53,265.53,47463.0,266.18,266.21,265.53,265.53,47463.0
2020-10-08 09:30:00,266.23,267.56,265.42,266.97,22807.0,266.23,267.56,265.42,266.97,22807.0
2020-10-08 09:35:00,266.81,266.81,265.97,265.97,600.0,266.81,266.81,265.97,265.97,600.0
2020-10-08 09:40:00,266.48,266.59,266.11,266.33,2144.0,266.48,266.59,266.11,266.33,2144.0
2020-10-08 09:45:00,266.45,266.45,265.51,265.66,3116.0,266.45,266.45,265.51,265.66,3116.0
2020-10-08 09:50:00,265.88,266.11,265.56,265.63,3056.0,265.88,266.11,265.56,265.63,3056.0
2020-10-08 09:55:00,265.84,266.16,265.6,266.12,3791.0,265.84,266.16,265.6,266.12,3791.0
2020-10-08 10:00:00,266.47,266.49,265.64,265.9,2200.0,266.47,266.49,265.64,265.9,2200.0
2020-10-08 10:05:00,265.86,266.3,265.78,265.79,1929.0,265.86,266.3,265.78,265.79,1929.0
2020-10-08 10:10:00,265.78,266.44,265.78,266.11,3759.0,265.78,266.44,265.78,266.11,3759.0
2020-10-08 10:15:00,266.0,266.01,265.2,265.43,2904.0,266.0,266.01,265.2,265.43,2904.0
2020-10-08 10:20:00,265.1,265.5,265.0,265.21,1700.0,265.1,265.5,265.0,265.21,1700.0
2020-10-08 10:25:00,265.25,265.7,264.91,265.7,2340.0,265.25,265.7,264.91,265.7,2340.0
2020-10-08 10:30:00,265.72,265.79,265.59,265.67,3184.0,265.72,265.79,265.59,265.67,3184.0
2020-10-08 10:35:00,266.1,266.42,266.04,266.36,2600.0,266.1,266.42,266.04,266.36,2600.0
2020-10-08 10:40:00,266.44,266.94,266.4,266.74,6802.0,266.44,266.94,266.4,266.74,6802.0
2020-10-08 10:45:00,266.74,267.4,266.74,267.31,4395.0,266.74,267.4,266.74,267.31,4395.0
2020-10-08 10:50:00,267.46,267.59,266.97,266.97,5022.0,267.46,267.59,266.97,266.97,5022.0
2020-10-08 10:55:00,267.28,267.28,266.77,266.77,2518.0,267.28,267.28,266.77,266.77,2518.0
2020-10-08 11:00:00,266.78,267.09,266.77,267.03,2400.0,266.78,267.09,266.77,267.03,2400.0
2020-10-08 11:05:00,267.17,267.63,267.16,267.43,9749.0,267.17,267.63,267.16,267.43,9749.0
2020-10-08 11:10:00,267.42,267.63,267.36,267.52,5933.0,267.42,267.63,267.36,267.52,5933.0
2020-10-08 11:15:00,267.51,267.51,267.0,267.33,3999.0,267.51,267.51,267.0,267.33,3999.0
2020-10-08 11:20:00,267.29,267.55,267.04,267.47,12496.0,267.29,267.55,267.04,267.47,12496.0
2020-10-08 11:25:00,267.33,267.8,267.22,267.8,8676.0,267.33,267.8,267.22,267.8,8676.0
2020-10-08 11:30:00,267.77,267.82,267.2,267.27,5432.0,267.77,267.82,267.2,267.27,5432.0
2020-10-08 11:35:00,267.36,267.63,267.15,267.63,3480.0,267.36,267.63,267.15,267.63,3480.0
2020-10-08 11:40:00,267.65,267.69,267.31,267.38,2810.0,267.65,267.69,267.31,267.38,2810.0
2020-10-08 11:45:00,267.33,267.33,266.73,266.73,5738.0,267.33,267.33,266.73,266.73,5738.0
2020-10-08 11:50:00,266.63,266.63,266.38,266.43,2550.0,266.63,266.63,266.38,266.43,2550.0
2020-10-08 11:55:00,266.32,266.81,266.3,266.56,3141.0,266.32,266.81,266.3,266.56,3141.0
2020-10-08 12:00:00,266.48,266.81,266.48,266.51,2875.0,266.48,266.81,266.48,266.51,2875.0
2020-10-08 12:05:00,266.55,267.07,266.55,267.04,3023.0,266.55,267.07,266.55,267.04,3023.0
2020-10-08 12:10:00,266.97,267.06,266.73,266.9,3340.0,266.97,267.06,266.73,266.9,3340.0
2020-10-08 12:15:00,266.9,266.93,266.67,266.7,3100.0,266.9,266.93,266.67,266.7,3100.0
2020-10-08 12:20:00,266.71,266.85,266.58,266.58,1100.0,266.71,266.85,266.58,266.58,1100.0
2020-10-08 12:25:00,266.53,266.75,266.53,266.6,2500.0,266.53,266.75,266.53,266.6,2500.0
2020-10-08 12:30:00,266.6,266.94,266.31,266.94,5403.0,266.6,266.94,266.31,266.94,5403.0
2020-10-08 12:35:00,266.99,266.99,266.57,266.57,2613.0,266.99,266.99,266.57,266.57,2613.0
2020-10-08 12:40:00,266.65,266.89,266.52,266.52,3167.0,266.65,266.89,266.52,266.52,3167.0
2020-10-08 12:45:00,266.53,266.57,266.36,266.41,2065.0,266.53,266.57,266.36,266.41,2065.0
2020-10-08 12:50:00,266.57,266.61,266.38,266.42,2300.0,266.57,266.61,266.38,266.42,2300.0
2020-10-08 12:55:00,266.41,266.41,266.26,266.26,1580.0,266.41,266.41,266.26,266.26,1580.0
2020-10-08 13:00:00,266.34,266.43,266.25,266.25,2400.0,266.34,266.43,266.25,266.25,2400.0
2020-10-08 13:05:00,266.16,266.19,265.91,265.92,6864.0,266.16,266.19,265.91,265.92,6864.0
2020-10-08 13:10:00,265.97,265.97,265.67,265.81,3310.0,265.97,265.97,265.67,265.81,3310.0
2020-10-08 13:15:00,265.8,266.01,265.69,266.01,2665.0,265.8,266.01,265.69,266.01,2665.0
2020-10-08 13:20:00,266.09,266.27,266.09,266.18,1038.0,266.09,266.27,266.09,266.18,1038.0
2020-10-08 13:25:00,266.24,266.39,266.12,266.12,2000.0,266.24,266.39,266.12,266.12,2000.0
2020-10-08 13:30:00,266.03,266.37,266.03,266.2,2329.0,266.03,266.37,266.03,266.2,2329.0
2020-10-08 13:35:00,266.28,266.41,266.24,266.26,3318.0,266.28,266.41,266.24,266.26,3318.0
2020-10-08 13:40:00,266.33,266.85,266.23,266.85,2100.0,266.33,266.85,266.23,266.85,2100.0
2020-10-08 13:45:00,266.94,266.95,266.56,266.56,6454.0,266.94,266.95,266.56,266.56,6454.0
2020-10-08 13:50:00,266.59,266.91,266.58,266.79,4825.0,266.59,266.91,266.58,266.79,4825.0
2020-10-08 13:55:00,266.74,266.74,266.38,266.44,2725.0,266.74,266.74,266.38,266.44,2725.0
2020-10-08 14:00:00,266.43,266.43,266.05,266.19,3547.0,266.43,266.43,266.05,266.19,3547.0
2020-10-08 14:05:00,266.2,266.7,266.2,266.63,4114.0,266.2,266.7,266.2,266.63,4114.0
2020-10-08 14:10:00,266.56,266.86,266.5,266.72,3575.0,266.56,266.86,266.5,266.72,3575.0
2020-10-08 14:15:00,266.77,267.08,266.77,266.94,4031.0,266.77,267.08,266.77,266.94,4031.0
2020-10-08 14:20:00,267.01,267.17,266.94,267.13,3518.0,267.01,267.17,266.94,267.13,3518.0
2020-10-08 14:25:00,267.05,267.14,266.89,267.08,2829.0,267.05,267.14,266.89,267.08,2829.0
2020-10-08 14:30:00,267.08,267.5,267.02,267.5,6008.0,267.08,267.5,267.02,267.5,6008.0
2020-10-08 14:35:00,267.46,267.59,267.42,267.53,3409.0,267.46,267.59,267.42,267.53,3409.0
2020-10-08 14:40:00,267.48,267.52,267.32,267.4,4588.0,267.48,267.52,267.32,267.4,4588.0
2020-10-08 14:45:00,267.4,267.54,267.33,267.54,2451.0,267.4,267.54,267.33,267.54,2451.0
2020-10-08 14:50:00,267.5,267.6,267.32,267.32,3212.0,267.5,267.6,267.32,267.32,3212.0
2020-10-08 14:55:00,267.41,267.82,267.41,267.74,4622.0,267.41,267.82,267.41,267.74,4622.0
2020-10-08 15:00:00,267.8,267.82,267.43,267.62,3411.0,267.8,267.82,267.43,267.62,3411.0
2020-10-08 15:05:00,267.68,267.68,267.44,267.52,4554.0,267.68,267.68,267.44,267.52,4554.0
2020-10-08 15:10:00,267.53,267.69,267.45,267.49,4964.0,267.53,267.69,267.45,267.49,4964.0
2020-10-08 15:15:00,267.44,267.47,267.31,267.46,2400.0,267.44,267.47,267.31,267.46,2400.0
2020-10-08 15:20:00,267.41,267.53,267.23,267.39,3745.0,267.41,267.53,267.23,267.39,3745.0
2020-10-08 15:25:00,267.41,267.76,267.41,267.76,4475.0,267.41,267.76,267.41,267.76,4475.0
2020-10-08 15:30:00,267.8,268.07,267.8,267.84,8912.0,267.8,268.07,267.8,267.84,8912.0
2020-10-08 15:35:00,267.87,268.11,267.65,268.07,5934.0,267.87,268.11,267.65,268.07,5934.0
2020-10-08 15:40:00,267.98,268.24,267.91,268.04,8389.0,267.98,268.24,267.91,268.04,8389.0
2020-10-08 15:45:00,268.11,268.3,268.01,268.3,15288.0,268.11,268.3,268.01,268.3,15288.0
2020-10-08 15:50:00,268.39,268.86,268.1,268.86,23720.0,268.39,268.86,268.1,268.86,23720.0
2020-10-08 15:55:00,268.74,268.92,268.51,268.55,45475.0,268.74,268.92,268.51,268.55,45475.0
2020-10-09 09:30:00,268.87,269.47,267.74,267.74,15282.0,268.87,269.47,267.74,267.74,15282.0
2020-10-09 09:35:00,267.84,268.03,267.2,267.56,7424.0,267.84,268.03,267.2,267.56,7424.0
2020-10-09 09:40:00,267.6,268.13,266.73,266.73,14618.0,267.6,268.13,266.73,266.73,14618.0
2020-10-09 09:45:00,266.72,267.12,266.24,266.9,11519.0,266.72,267.12,266.24,266.9,11519.0
2020-10-09 09:50:00,266.91,267.22,266.56,266.7,20779.0,266.91,267.22,266.56,266.7,20779.0
2020-10-09 09:55:00,267.09,267.09,266.66,266.84,5996.0,267.09,267.09,266.66,266.84,5996.0
2020-10-09 10:00:00,266.75,266.96,266.36,266.63,2885.0,266.75,266.96,266.36,266.63,2885.0
2020-10-09 10:05:00,266.71,267.15,266.58,267.06,17622.0,266.71,267.15,266.58,267.06,17622.0
2020-10-09 10:10:00,267.07,267.69,266.97,267.59,8499.0,267.07,267.69,266.97,267.59,8499.0
2020-10-09 10:15:00,267.63,267.82,267.42,267.42,3637.0,267.63,267.82,267.42,267.42,3637.0
2020-10-09 10:20:00,267.63,268.5,267.63,268.5,3555.0,267.63,268.5,267.63,268.5,3555.0
2020-10-09 10:25:00,268.61,269.58,268.4,269.58,3922.0,268.61,269.58,268.4,269.58,3922.0
2020-10-09 10:30:00,269.56,270.0,268.95,268.95,9943.0,269.56,270.0,268.95,268.95,9943.0
2020-10-09 10:35:00,268.98,269.1,268.48,268.93,5550.0,268.98,269.1,268.48,268.93,5550.0
2020-10-09 10:40:00,268.99,269.0,268.23,268.91,7374.0,268.99,269.0,268.23,268.91,7374.0
2020-10-09 10:45:00,268.92,269.0,268.59,268.98,3800.0,268.92,269.0,268.59,268.98,3800.0
2020-10-09 10:50:00,268.98,268.98,268.49,268.49,4403.0,268.98,268.98,268.49,268.49,4403.0
2020-10-09 10:55:00,268.61,269.0,268.43,268.79,5400.0,268.61,269.0,268.43,268.79,5400.0
2020-10-09 11:00:00,268.59,269.0,268.36,269.0,1600.0,268.59,269.0,268.36,269.0,1600.0
2020-10-09 11:05:00,269.0,269.5,269.0,269.5,3300.0,269.0,269.5,269.0,269.5,3300.0
2020-10-09 11:10:00,269.63,269.84,268.98,269.01,6853.0,269.63,269.84,268.98,269.01,6853.0
2020-10-09 11:15:00,268.9,269.01,268.47,268.47,6622.0,268.9,269.01,268.47,268.47,6622.0
2020-10-09 11:20:00,268.46,268.7,268.33,268.7,2595.0,268.46,268.7,268.33,268.7,2595.0
2020-10-09 11:25:00,268.87,268.99,268.75,268.9,4106.0,268.87,268.99,268.75,268.9,4106.0
2020-10-09 11:30:00,268.74,269.32,268.74,269.0,8905.0,268.74,269.32,268.74,269.0,8905.0
2020-10-09 11:35:00,269.15,269.72,269.09,269.7,15728.0,269.15,269.72,269.09,269.7,15728.0
2020-10-09 11:40:00,269.61,269.76,269.26,269.75,14592.0,269.61,269.76,269.26,269.75,14592.0
2020-10-09 11:45:00,269.71,269.8,269.35,269.46,8139.0,269.71,269.8,269.35,269.46,8139.0
2020-10-09 11:50:00,269.37,269.51,269.02,269.06,12850.0,269.37,269.51,269.02,269.06,12850.0
2020-10-09 11:55:00,269.07,269.12,268.77,268.98,4195.0,269.07,269.12,268.77,268.98,4195.0
2020-10-09 12:00:00,268.92,269.01,268.67,268.79,2655.0,268.92,269.01,268.67,268.79,2655.0
2020-10-09 12:05:00,268.8,269.0,268.58,268.58,3100.0,268.8,269.0,268.58,268.58,3100.0
2020-10-09 12:10:00,268.58,268.66,268.27,268.48,4770.0,268.58,268.66,268.27,268.48,4770.0
2020-10-09 12:15:00,268.63,268.66,268.25,268.54,4100.0,268.63,268.66,268.25,268.54,4100.0
2020-10-09 12:20:00,268.54,268.71,268.23,268.23,5900.0,268.54,268.71,268.23,268.23,5900.0
2020-10-09 12:25:00,268.14,268.33,267.79,268.16,6710.0,268.14,268.33,267.79,268.16,6710.0
2020-10-09 12:30:00,268.21,268.72,268.18,268.44,3600.0,268.21,268.72,268.18,268.44,3600.0
2020-10-09 12:35:00,268.59,268.69,268.47,268.47,2274.0,268.59,268.69,268.47,268.47,2274.0
2020-10-09 12:40:00,268.56,268.64,268.09,268.23,8161.0,268.56,268.64,268.09,268.23,8161.0
2020-10-09 12:45:00,268.14,268.4,268.11,268.4,3730.0,268.14,268.4,268.11,268.4,3730.0
2020-10-09 12:50:00,268.31,268.72,268.31,268.72,5338.0,268.31,268.72,268.31,268.72,5338.0
2020-10-09 12:55:00,268.67,269.0,268.67,269.0,2940.0,268.67,269.0,268.67,269.0,2940.0
2020-10-09 13:00:00,268.95,269.05,268.8,268.8,10723.0,268.95,269.05,268.8,268.8,10723.0
2020-10-09 13:05:00,268.79,268.89,268.69,268.88,2733.0,268.79,268.89,268.69,268.88,2733.0
2020-10-09 13:10:00,268.8,268.87,268.7,268.7,2900.0,268.8,268.87,268.7,268.7,2900.0
2020-10-09 13:15:00,268.73,268.73,268.47,268.51,2107.0,268.73,268.73,268.47,268.51,2107.0
2020-10-09 13:20:00,268.53,268.76,268.47,268.76,1905.0,268.53,268.76,268.47,268.76,1905.0
2020-10-09 13:25:00,268.82,268.9,268.73,268.75,3470.0,268.82,268.9,268.73,268.75,3470.0
2020-10-09 13:30:00,268.79,268.94,268.67,268.72,1900.0,268.79,268.94,268.67,268.72,1900.0
2020-10-09 13:35:00,268.81,268.9,268.69,268.76,1850.0,268.81,268.9,268.69,268.76,1850.0
2020-10-09 13:40:00,268.85,268.93,268.61,268.78,2538.0,268.85,268.93,268.61,268.78,2538.0
2020-10-09 13:45:00,268.65,268.9,268.51,268.83,3125.0,268.65,268.9,268.51,268.83,3125.0
2020-10-09 13:50:00,268.67,268.87,268.5,268.87,2508.0,268.67,268.87,268.5,268.87,2508.0
2020-10-09 13:55:00,268.87,268.91,268.62,268.63,1875.0,268.87,268.91,268.62,268.63,1875.0
2020-10-09 14:00:00,268.68,268.83,268.58,268.83,3555.0,268.68,268.83,268.58,268.83,3555.0
2020-10-09 14:05:00,268.9,269.12,268.89,269.06,3032.0,268.9,269.12,268.89,269.06,3032.0
2020-10-09 14:10:00,269.12,269.26,269.03,269.26,1800.0,269.12,269.26,269.03,269.26,1800.0
2020-10-09 14:15:00,269.38,269.38,269.13,269.26,3095.0,269.38,269.38,269.13,269.26,3095.0
2020-10-09 14:20:00,269.21,269.26,268.85,268.93,4191.0,269.21,269.26,268.85,268.93,4191.0
2020-10-09 14:25:00,268.97,269.33,268.97,269.05,4200.0,268.97,269.33,268.97,269.05,4200.0
2020-10-09 14:30:00,269.16,269.29,269.08,269.15,1676.0,269.16,269.29,269.08,269.15,1676.0
2020-10-09 14:35:00,269.19,269.19,268.62,268.77,5627.0,269.19,269.19,268.62,268.77,5627.0
2020-10-09 14:40:00,268.65,268.91,268.5,268.87,4544.0,268.65,268.91,268.5,268.87,4544.0
2020-10-09 14:45:00,268.87,268.9,268.49,268.71,8001.0,268.87,268.9,268.49,268.71,8001.0
2020-10-09 14:50:00,268.76,268.82,268.63,268.77,1800.0,268.76,268.82,268.63,268.77,1800.0
2020-10-09 14:55:00,268.8,268.87,268.66,268.66,2504.0,268.8,268.87,268.66,268.66,2504.0
2020-10-09 15:00:00,268.58,268.94,268.56,268.8,6438.0,268.58,268.94,268.56,268.8,6438.0
2020-10-09 15:05:00,268.87,268.87,268.77,268.87,2051.0,268.87,268.87,268.77,268.87,2051.0
2020-10-09 15:10:00,268.81,268.9,268.78,268.87,3443.0,268.81,268.9,268.78,268.87,3443.0
2020-10-09 15:15:00,268.87,268.9,268.83,268.87,6216.0,268.87,268.9,268.83,268.87,6216.0
2020-10-09 15:20:00,268.87,269.09,268.81,269.05,13651.0,268.87,269.09,268.81,269.05,13651.0
2020-10-09 15:25:00,268.96,269.5,268.96,269.5,3921.0,268.96,269.5,268.96,269.5,3921.0
2020-10-09 15:30:00,269.53,269.87,269.47,269.57,5781.0,269.53,269.87,269.47,269.57,5781.0
2020-10-09 15:35:00,269.6,270.0,269.58,269.81,4029.0,269.6,270.0,269.58,269.81,4029.0
2020-10-09 15:40:00,269.89,270.08,269.72,269.84,8424.0,269.89,270.08,269.72,269.84,8424.0
2020-10-09 15:45:00,269.72,269.92,269.54,269.63,4951.0,269.72,269.92,269.54,269.63,4951.0
2020-10-09 15:50:00,269.6,269.86,269.19,269.66,15456.0,269.6,269.86,269.19,269.66,15456.0
2020-10-09 15:55:00,269.65,269.99,269.55,269.95,34167.0,269.65,269.99,269.55,269.95,34167.0
2020-10-12 09:30:00,273.14,273.22,270.45,270.71,29311.0,273.14,273.22,270.45,270.71,29311.0
2020-10-12 09:35:00,270.51,271.4,270.35,270.5,11884.0,270.51,271.4,270.35,270.5,11884.0
2020-10-12 09:40:00,270.66,271.26,269.96,270.72,10927.0,270.66,271.26,269.96,270.72,10927.0
2020-10-12 09:45:00,270.39,271.45,270.39,270.71,9625.0,270.39,271.45,270.39,270.71,9625.0
2020-10-12 09:50:00,271.12,271.99,271.09,271.32,6093.0,271.12,271.99,271.09,271.32,6093.0
2020-10-12 09:55:00,271.31,271.53,270.91,271.27,7746.0,271.31,271.53,270.91,271.27,7746.0
2020-10-12 10:00:00,270.76,270.77,270.12,270.31,5007.0,270.76,270.77,270.12,270.31,5007.0
2020-10-12 10:05:00,270.4,270.77,270.18,270.46,4500.0,270.4,270.77,270.18,270.46,4500.0
2020-10-12 10:10:00,270.6,271.28,270.13,270.92,6565.0,270.6,271.28,270.13,270.92,6565.0
2020-10-12 10:15:00,271.15,271.59,270.97,271.59,6249.0,271.15,271.59,270.97,271.59,6249.0
2020-10-12 10:20:00,271.37,271.84,270.68,270.68,13351.0,271.37,271.84,270.68,270.68,13351.0
2020-10-12 10:25:00,270.59,270.65,269.57,269.79,6381.0,270.59,270.65,269.57,269.79,6381.0
2020-10-12 10:30:00,270.0,270.34,269.68,270.0,5170.0,270.0,270.34,269.68,270.0,5170.0
2020-10-12 10:35:00,270.12,270.38,269.62,269.62,5695.0,270.12,270.38,269.62,269.62,5695.0
2020-10-12 10:40:00,269.96,270.2,269.85,270.02,6282.0,269.96,270.2,269.85,270.02,6282.0
2020-10-12 10:45:00,270.18,270.25,269.77,270.14,6100.0,270.18,270.25,269.77,270.14,6100.0
2020-10-12 10:50:00,270.11,271.16,269.96,271.11,8244.0,270.11,271.16,269.96,271.11,8244.0
2020-10-12 10:55:00,271.15,271.51,270.89,271.38,9469.0,271.15,271.51,270.89,271.38,9469.0
2020-10-12 11:00:00,271.49,271.84,271.43,271.63,5829.0,271.49,271.84,271.43,271.63,5829.0
2020-10-12 11:05:00,271.62,271.87,271.53,271.7,9441.0,271.62,271.87,271.53,271.7,9441.0
2020-10-12 11:10:00,271.74,271.98,271.63,271.82,14763.0,271.74,271.98,271.63,271.82,14763.0
2020-10-12 11:15:00,271.84,272.02,271.6,271.6,14528.0,271.84,272.02,271.6,271.6,14528.0
2020-10-12 11:20:00,271.68,271.75,271.15,271.63,4117.0,271.68,271.75,271.15,271.63,4117.0
2020-10-12 11:25:00,271.56,271.71,271.36,271.37,5211.0,271.56,271.71,271.36,271.37,5211.0
2020-10-12 11:30:00,271.17,271.47,271.09,271.37,2701.0,271.17,271.47,271.09,271.37,2701.0
2020-10-12 11:35:00,271.37,271.5,271.07,271.26,5939.0,271.37,271.5,271.07,271.26,5939.0
2020-10-12 11:40:00,271.32,271.53,271.1,271.51,5086.0,271.32,271.53,271.1,271.51,5086.0
2020-10-12 11:45:00,271.56,271.83,271.48,271.68,7114.0,271.56,271.83,271.48,271.68,7114.0
2020-10-12 11:50:00,271.82,271.9,271.43,271.65,3100.0,271.82,271.9,271.43,271.65,3100.0
2020-10-12 11:55:00,271.66,271.77,271.4,271.61,3770.0,271.66,271.77,271.4,271.61,3770.0
2020-10-12 12:00:00,271.53,271.7,271.32,271.42,4900.0,271.53,271.7,271.32,271.42,4900.0
2020-10-12 12:05:00,271.32,272.11,271.32,271.99,6958.0,271.32,272.11,271.32,271.99,6958.0
2020-10-12 12:10:00,272.0,272.12,271.72,272.0,9392.0,272.0,272.12,271.72,272.0,9392.0
2020-10-12 12:15:00,271.79,272.44,271.75,272.11,6268.0,271.79,272.44,271.75,272.11,6268.0
2020-10-12 12:20:00,272.18,272.5,271.91,272.22,5255.0,272.18,272.5,271.91,272.22,5255.0
2020-10-12 12:25:00,272.41,272.84,272.32,272.61,5252.0,272.41,272.84,272.32,272.61,5252.0
2020-10-12 12:30:00,272.59,273.5,272.59,273.46,8378.0,272.59,273.5,272.59,273.46,8378.0
2020-10-12 12:35:00,273.48,273.49,272.76,273.23,7300.0,273.48,273.49,272.76,273.23,7300.0
2020-10-12 12:40:00,273.28,274.05,273.16,273.85,10515.0,273.28,274.05,273.16,273.85,10515.0
2020-10-12 12:45:00,274.03,274.05,273.75,273.92,5821.0,274.03,274.05,273.75,273.92,5821.0
2020-10-12 12:50:00,274.05,274.05,273.7,274.03,4160.0,274.05,274.05,273.7,274.03,4160.0
2020-10-12 12:55:00,273.73,273.74,272.92,273.27,1880.0,273.73,273.74,272.92,273.27,1880.0
2020-10-12 13:00:00,273.1,273.34,273.04,273.05,1700.0,273.1,273.34,273.04,273.05,1700.0
2020-10-12 13:05:00,273.08,273.14,272.83,273.14,1550.0,273.08,273.14,272.83,273.14,1550.0
2020-10-12 13:10:00,273.05,273.21,272.68,272.82,1310.0,273.05,273.21,272.68,272.82,1310.0
2020-10-12 13:15:00,272.79,273.85,272.79,273.85,6190.0,272.79,273.85,272.79,273.85,6190.0
2020-10-12 13:20:00,273.55,274.03,273.49,274.03,6493.0,273.55,274.03,273.49,274.03,6493.0
2020-10-12 13:25:00,274.03,274.03,273.59,273.76,3556.0,274.03,274.03,273.59,273.76,3556.0
2020-10-12 13:30:00,274.0,274.43,273.84,274.43,5900.0,274.0,274.43,273.84,274.43,5900.0
2020-10-12 13:35:00,274.25,274.95,274.0,274.9,7325.0,274.25,274.95,274.0,274.9,7325.0
2020-10-12 13:40:00,274.81,274.99,274.43,274.57,4513.0,274.81,274.99,274.43,274.57,4513.0
2020-10-12 13:45:00,274.64,275.0,274.64,274.95,6475.0,274.64,275.0,274.64,274.95,6475.0
2020-10-12 13:50:00,275.05,275.38,274.89,274.93,6865.0,275.05,275.38,274.89,274.93,6865.0
2020-10-12 13:55:00,274.75,274.97,274.66,274.83,5726.0,274.75,274.97,274.66,274.83,5726.0
2020-10-12 14:00:00,274.93,275.7,274.8,275.34,5877.0,274.93,275.7,274.8,275.34,5877.0
2020-10-12 14:05:00,275.48,275.66,275.13,275.27,6461.0,275.48,275.66,275.13,275.27,6461.0
2020-10-12 14:10:00,275.15,276.06,275.0,276.0,12240.0,275.15,276.06,275.0,276.0,12240.0
2020-10-12 14:15:00,275.91,276.28,275.71,275.84,7121.0,275.91,276.28,275.71,275.84,7121.0
2020-10-12 14:20:00,275.98,276.5,275.78,276.3,4561.0,275.98,276.5,275.78,276.3,4561.0
2020-10-12 14:25:00,276.3,276.87,276.3,276.67,6324.0,276.3,276.87,276.3,276.67,6324.0
2020-10-12 14:30:00,276.58,276.89,276.54,276.7,5359.0,276.58,276.89,276.54,276.7,5359.0
2020-10-12 14:35:00,276.7,276.83,276.46,276.67,3009.0,276.7,276.83,276.46,276.67,3009.0
2020-10-12 14:40:00,276.77,276.91,276.15,276.76,5071.0,276.77,276.91,276.15,276.76,5071.0
2020-10-12 14:45:00,276.75,277.25,276.57,277.15,11080.0,276.75,277.25,276.57,277.15,11080.0
2020-10-12 14:50:00,277.1,277.33,276.81,276.81,5471.0,277.1,277.33,276.81,276.81,5471.0
2020-10-12 14:55:00,276.71,276.73,276.15,276.46,5163.0,276.71,276.73,276.15,276.46,5163.0
2020-10-12 15:00:00,276.56,276.63,275.55,275.58,7313.0,276.56,276.63,275.55,275.58,7313.0
2020-10-12 15:05:00,275.69,276.08,275.4,275.4,4295.0,275.69,276.08,275.4,275.4,4295.0
2020-10-12 15:10:00,275.48,275.48,274.67,274.67,11392.0,275.48,275.48,274.67,274.67,11392.0
2020-10-12 15:15:00,274.59,275.23,274.59,275.05,5372.0,274.59,275.23,274.59,275.05,5372.0
2020-10-12 15:20:00,275.22,275.23,274.79,275.0,3305.0,275.22,275.23,274.79,275.0,3305.0
2020-10-12 15:25:00,275.03,275.2,274.92,275.18,4208.0,275.03,275.2,274.92,275.18,4208.0
2020-10-12 15:30:00,275.13,275.28,274.82,274.82,4041.0,275.13,275.28,274.82,274.82,4041.0
2020-10-12 15:35:00,274.96,275.12,274.69,274.74,5628.0,274.96,275.12,274.69,274.74,5628.0
2020-10-12 15:40:00,274.76,275.01,274.63,274.66,6350.0,274.76,275.01,274.63,274.66,6350.0
2020-10-12 15:45:00,274.74,275.0,274.26,274.26,10726.0,274.74,275.0,274.26,274.26,10726.0
2020-10-12 15:50:00,274.13,274.7,273.99,274.6,15099.0,274.13,274.7,273.99,274.6,15099.0
2020-10-12 15:55:00,274.73,274.93,274.47,274.61,36192.0,274.73,274.93,274.47,274.61,36192.0
2020-10-13 09:30:00,275.88,278.86,275.01,278.81,30547.0,275.88,278.86,275.01,278.81,30547.0
2020-10-13 09:35:00,278.13,280.18,277.87,280.11,73832.0,278.13,280.18,277.87,280.11,73832.0
2020-10-13 09:40:00,280.42,280.99,278.3,278.3,29167.0,280.42,280.99,278.3,278.3,29167.0
2020-10-13 09:45:00,278.26,278.8,277.93,278.68,11807.0,278.26,278.8,277.93,278.68,11807.0
2020-10-13 09:50:00,278.69,279.41,278.36,278.96,8160.0,278.69,279.41,278.36,278.96,8160.0
2020-10-13 09:55:00,278.81,279.49,278.71,279.0,7159.0,278.81,279.49,278.71,279.0,7159.0
2020-10-13 10:00:00,279.48,279.48,278.15,278.16,9652.0,279.48,279.48,278.15,278.16,9652.0
2020-10-13 10:05:00,278.12,278.28,277.59,277.91,7554.0,278.12,278.28,277.59,277.91,7554.0
2020-10-13 10:10:00,278.07,278.22,277.02,277.22,11259.0,278.07,278.22,277.02,277.22,11259.0
2020-10-13 10:15:00,277.42,277.66,276.65,277.61,3491.0,277.42,277.66,276.65,277.61,3491.0
2020-10-13 10:20:00,277.49,278.45,277.49,278.45,4963.0,277.49,278.45,277.49,278.45,4963.0
2020-10-13 10:25:00,278.43,278.72,278.03,278.11,3732.0,278.43,278.72,278.03,278.11,3732.0
2020-10-13 10:30:00,277.95,278.17,276.94,276.94,5485.0,277.95,278.17,276.94,276.94,5485.0
2020-10-13 10:35:00,276.81,276.81,276.05,276.12,7295.0,276.81,276.81,276.05,276.12,7295.0
2020-10-13 10:40:00,276.11,276.32,275.79,276.02,8149.0,276.11,276.32,275.79,276.02,8149.0
2020-10-13 10:45:00,276.14,276.46,276.03,276.2,4187.0,276.14,276.46,276.03,276.2,4187.0
2020-10-13 10:50:00,276.33,276.74,275.86,276.65,11600.0,276.33,276.74,275.86,276.65,11600.0
2020-10-13 10:55:00,276.64,276.64,276.21,276.3,7983.0,276.64,276.64,276.21,276.3,7983.0
2020-10-13 11:00:00,276.43,276.45,275.17,275.17,5174.0,276.43,276.45,275.17,275.17,5174.0
2020-10-13 11:05:00,275.3,275.71,275.25,275.45,11867.0,275.3,275.71,275.25,275.45,11867.0
2020-10-13 11:10:00,275.5,275.73,275.0,275.69,13288.0,275.5,275.73,275.0,275.69,13288.0
2020-10-13 11:15:00,275.77,275.92,275.41,275.65,6193.0,275.77,275.92,275.41,275.65,6193.0
2020-10-13 11:20:00,275.7,276.61,275.66,276.55,9445.0,275.7,276.61,275.66,276.55,9445.0
2020-10-13 11:25:00,276.58,276.87,275.89,276.1,10683.0,276.58,276.87,275.89,276.1,10683.0
2020-10-13 11:30:00,276.11,277.12,276.11,277.0,5853.0,276.11,277.12,276.11,277.0,5853.0
2020-10-13 11:35:00,277.15,277.34,276.93,277.08,3936.0,277.15,277.34,276.93,277.08,3936.0
2020-10-13 11:40:00,277.01,277.01,276.25,276.49,3197.0,277.01,277.01,276.25,276.49,3197.0
2020-10-13 11:45:00,276.39,276.66,276.32,276.38,4824.0,276.39,276.66,276.32,276.38,4824.0
2020-10-13 11:50:00,276.16,276.33,275.83,275.93,3901.0,276.16,276.33,275.83,275.93,3901.0
2020-10-13 11:55:00,276.0,276.07,275.86,275.9,3000.0,276.0,276.07,275.86,275.9,3000.0
2020-10-13 12:00:00,275.93,276.19,275.93,276.04,3190.0,275.93,276.19,275.93,276.04,3190.0
2020-10-13 12:05:00,275.92,276.23,275.79,275.93,5301.0,275.92,276.23,275.79,275.93,5301.0
2020-10-13 12:10:00,275.86,275.86,275.2,275.47,5452.0,275.86,275.86,275.2,275.47,5452.0
2020-10-13 12:15:00,275.38,275.38,275.11,275.23,2850.0,275.38,275.38,275.11,275.23,2850.0
2020-10-13 12:20:00,275.17,275.23,274.86,275.23,3668.0,275.17,275.23,274.86,275.23,3668.0
2020-10-13 12:25:00,275.31,275.83,275.3,275.76,3073.0,275.31,275.83,275.3,275.76,3073.0
2020-10-13 12:30:00,275.75,276.15,275.71,276.11,2403.0,275.75,276.15,275.71,276.11,2403.0
2020-10-13 12:35:00,276.22,276.33,275.81,275.81,3616.0,276.22,276.33,275.81,275.81,3616.0
2020-10-13 12:40:00,275.9,276.23,275.85,276.23,7207.0,275.9,276.23,275.85,276.23,7207.0
2020-10-13 12:45:00,276.14,276.41,276.08,276.36,3001.0,276.14,276.41,276.08,276.36,3001.0
2020-10-13 12:50:00,276.4,276.67,276.34,276.37,3402.0,276.4,276.67,276.34,276.37,3402.0
2020-10-13 12:55:00,276.42,276.65,276.31,276.45,3410.0,276.42,276.65,276.31,276.45,3410.0
2020-10-13 13:00:00,276.35,276.45,275.98,276.2,8979.0,276.35,276.45,275.98,276.2,8979.0
2020-10-13 13:05:00,276.05,276.18,275.77,275.97,2728.0,276.05,276.18,275.77,275.97,2728.0
2020-10-13 13:10:00,275.98,276.42,275.9,276.41,7117.0,275.98,276.42,275.9,276.41,7117.0
2020-10-13 13:15:00,276.35,276.84,276.34,276.66,3825.0,276.35,276.84,276.34,276.66,3825.0
2020-10-13 13:20:00,276.82,276.82,276.12,276.29,2700.0,276.82,276.82,276.12,276.29,2700.0
2020-10-13 13:25:00,276.11,276.33,276.06,276.23,1625.0,276.11,276.33,276.06,276.23,1625.0
2020-10-13 13:30:00,276.19,276.35,275.99,276.35,4377.0,276.19,276.35,275.99,276.35,4377.0
2020-10-13 13:35:00,276.43,276.47,276.07,276.24,3461.0,276.43,276.47,276.07,276.24,3461.0
2020-10-13 13:40:00,276.28,276.28,275.8,275.8,2400.0,276.28,276.28,275.8,275.8,2400.0
2020-10-13 13:45:00,275.85,276.2,275.83,276.18,3132.0,275.85,276.2,275.83,276.18,3132.0
2020-10-13 13:50:00,276.15,276.44,276.15,276.23,1916.0,276.15,276.44,276.15,276.23,1916.0
2020-10-13 13:55:00,276.32,276.38,275.8,275.8,2860.0,276.32,276.38,275.8,275.8,2860.0
2020-10-13 14:00:00,275.74,275.75,275.56,275.74,2667.0,275.74,275.75,275.56,275.74,2667.0
2020-10-13 14:05:00,275.83,276.01,275.64,276.01,7617.0,275.83,276.01,275.64,276.01,7617.0
2020-10-13 14:10:00,276.05,276.18,275.92,276.1,1800.0,276.05,276.18,275.92,276.1,1800.0
2020-10-13 14:15:00,276.05,276.22,275.95,276.05,2900.0,276.05,276.22,275.95,276.05,2900.0
2020-10-13 14:20:00,276.0,276.04,275.71,275.9,3257.0,276.0,276.04,275.71,275.9,3257.0
2020-10-13 14:25:00,275.92,275.93,274.81,274.88,5282.0,275.92,275.93,274.81,274.88,5282.0
2020-10-13 14:30:00,274.89,275.32,274.48,275.08,12199.0,274.89,275.32,274.48,275.08,12199.0
2020-10-13 14:35:00,275.09,275.2,274.84,275.2,5314.0,275.09,275.2,274.84,275.2,5314.0
2020-10-13 14:40:00,275.16,275.16,274.77,274.81,3231.0,275.16,275.16,274.77,274.81,3231.0
2020-10-13 14:45:00,274.79,275.04,274.64,274.83,2500.0,274.79,275.04,274.64,274.83,2500.0
2020-10-13 14:50:00,274.89,275.0,274.76,274.85,6978.0,274.89,275.0,274.76,274.85,6978.0
2020-10-13 14:55:00,275.0,275.35,274.98,275.16,6079.0,275.0,275.35,274.98,275.16,6079.0
2020-10-13 15:00:00,275.21,275.45,275.18,275.34,2650.0,275.21,275.45,275.18,275.34,2650.0
2020-10-13 15:05:00,275.32,275.45,275.26,275.42,3164.0,275.32,275.45,275.26,275.42,3164.0
2020-10-13 15:10:00,275.37,275.98,275.34,275.83,6766.0,275.37,275.98,275.34,275.83,6766.0
2020-10-13 15:15:00,275.84,276.42,275.84,276.28,5137.0,275.84,276.42,275.84,276.28,5137.0
2020-10-13 15:20:00,276.23,276.54,276.08,276.48,5143.0,276.23,276.54,276.08,276.48,5143.0
2020-10-13 15:25:00,276.47,276.7,276.39,276.54,5126.0,276.47,276.7,276.39,276.54,5126.0
2020-10-13 15:30:00,276.54,277.03,276.53,276.97,6205.0,276.54,277.03,276.53,276.97,6205.0
2020-10-13 15:35:00,276.96,277.08,276.51,276.63,8431.0,276.96,277.08,276.51,276.63,8431.0
2020-10-13 15:40:00,276.74,276.87,276.45,276.57,8158.0,276.74,276.87,276.45,276.57,8158.0
2020-10-13 15:45:00,276.64,276.75,276.4,276.4,14464.0,276.64,276.75,276.4,276.4,14464.0
2020-10-13 15:50:00,276.5,276.66,276.24,276.31,14115.0,276.5,276.66,276.24,276.31,14115.0
2020-10-13 15:55:00,276.37,276.58,276.02,276.18,30930.0,276.37,276.58,276.02,276.18,30930.0
2020-10-14 09:30:00,276.08,276.08,272.54,272.56,22370.0,276.08,276.08,272.54,272.56,22370.0
2020-10-14 09:35:00,272.75,273.89,271.82,273.18,10598.0,272.75,273.89,271.82,273.18,10598.0
2020-10-14 09:40:00,273.19,273.68,272.85,273.68,7726.0,273.19,273.68,272.85,273.68,7726.0
2020-10-14 09:45:00,273.49,273.95,272.91,273.75,18150.0,273.49,273.95,272.91,273.75,18150.0
2020-10-14 09:50:00,273.75,274.73,273.66,274.36,4428.0,273.75,274.73,273.66,274.36,4428.0
2020-10-14 09:55:00,274.19,274.51,274.04,274.21,5460.0,274.19,274.51,274.04,274.21,5460.0
2020-10-14 10:00:00,274.27,274.67,273.66,273.93,5061.0,274.27,274.67,273.66,273.93,5061.0
2020-10-14 10:05:00,274.1,274.99,273.74,274.93,6548.0,274.1,274.99,273.74,274.93,6548.0
2020-10-14 10:10:00,275.07,275.39,274.69,274.69,6644.0,275.07,275.39,274.69,274.69,6644.0
2020-10-14 10:15:00,274.75,275.45,274.75,275.01,3272.0,274.75,275.45,274.75,275.01,3272.0
2020-10-14 10:20:00,274.97,275.13,274.72,274.74,4833.0,274.97,275.13,274.72,274.74,4833.0
2020-10-14 10:25:00,274.77,274.81,274.43,274.57,2727.0,274.77,274.81,274.43,274.57,2727.0
2020-10-14 10:30:00,274.4,274.4,273.73,274.03,3432.0,274.4,274.4,273.73,274.03,3432.0
2020-10-14 10:35:00,273.92,274.22,273.75,274.05,3937.0,273.92,274.22,273.75,274.05,3937.0
2020-10-14 10:40:00,274.04,274.9,274.03,274.9,3152.0,274.04,274.9,274.03,274.9,3152.0
2020-10-14 10:45:00,274.97,275.28,274.92,274.93,1667.0,274.97,275.28,274.92,274.93,1667.0
2020-10-14 10:50:00,274.95,274.95,274.72,274.75,2465.0,274.95,274.95,274.72,274.75,2465.0
2020-10-14 10:55:00,274.56,274.77,274.35,274.77,1880.0,274.56,274.77,274.35,274.77,1880.0
2020-10-14 11:00:00,274.78,274.82,274.48,274.63,1000.0,274.78,274.82,274.48,274.63,1000.0
2020-10-14 11:05:00,274.79,275.03,274.48,274.99,3000.0,274.79,275.03,274.48,274.99,3000.0
2020-10-14 11:10:00,274.91,275.22,274.81,275.02,18044.0,274.91,275.22,274.81,275.02,18044.0
2020-10-14 11:15:00,275.24,275.5,275.16,275.37,2250.0,275.24,275.5,275.16,275.37,2250.0
2020-10-14 11:20:00,275.29,275.45,274.44,274.45,2397.0,275.29,275.45,274.44,274.45,2397.0
2020-10-14 11:25:00,274.57,274.91,274.46,274.51,2270.0,274.57,274.91,274.46,274.51,2270.0
2020-10-14 11:30:00,274.46,274.47,274.11,274.38,2865.0,274.46,274.47,274.11,274.38,2865.0
2020-10-14 11:35:00,274.4,274.82,274.37,274.49,2112.0,274.4,274.82,274.37,274.49,2112.0
2020-10-14 11:40:00,274.42,274.64,274.37,274.41,1945.0,274.42,274.64,274.37,274.41,1945.0
2020-10-14 11:45:00,274.3,274.3,273.78,273.92,950.0,274.3,274.3,273.78,273.92,950.0
2020-10-14 11:50:00,273.75,273.75,273.06,273.06,1500.0,273.75,273.75,273.06,273.06,1500.0
2020-10-14 11:55:00,273.19,273.2,272.54,272.54,2550.0,273.19,273.2,272.54,272.54,2550.0
2020-10-14 12:00:00,272.85,272.87,272.12,272.12,3404.0,272.85,272.87,272.12,272.12,3404.0
2020-10-14 12:05:00,272.24,272.47,271.89,271.9,3250.0,272.24,272.47,271.89,271.9,3250.0
2020-10-14 12:10:00,271.67,271.79,271.43,271.58,3730.0,271.67,271.79,271.43,271.58,3730.0
2020-10-14 12:15:00,271.67,271.85,271.4,271.48,2758.0,271.67,271.85,271.4,271.48,2758.0
2020-10-14 12:20:00,271.42,271.53,271.1,271.1,2536.0,271.42,271.53,271.1,271.1,2536.0
2020-10-14 12:25:00,271.19,271.23,270.88,271.13,2400.0,271.19,271.23,270.88,271.13,2400.0
2020-10-14 12:30:00,270.98,271.28,270.88,271.19,1450.0,270.98,271.28,270.88,271.19,1450.0
2020-10-14 12:35:00,271.13,271.28,270.96,271.04,3037.0,271.13,271.28,270.96,271.04,3037.0
2020-10-14 12:40:00,271.04,271.63,271.04,271.32,2400.0,271.04,271.63,271.04,271.32,2400.0
2020-10-14 12:45:00,271.25,271.68,271.25,271.44,3198.0,271.25,271.68,271.25,271.44,3198.0
2020-10-14 12:50:00,271.25,271.25,271.01,271.01,1767.0,271.25,271.25,271.01,271.01,1767.0
2020-10-14 12:55:00,271.11,271.21,270.93,271.11,7024.0,271.11,271.21,270.93,271.11,7024.0
2020-10-14 13:00:00,270.9,271.13,270.89,270.99,2700.0,270.9,271.13,270.89,270.99,2700.0
2020-10-14 13:05:00,270.94,271.06,270.77,270.94,2000.0,270.94,271.06,270.77,270.94,2000.0
2020-10-14 13:10:00,271.01,271.08,270.7,270.95,4837.0,271.01,271.08,270.7,270.95,4837.0
2020-10-14 13:15:00,270.86,270.91,270.66,270.71,4752.0,270.86,270.91,270.66,270.71,4752.0
2020-10-14 13:20:00,270.77,270.78,270.16,270.45,2646.0,270.77,270.78,270.16,270.45,2646.0
2020-10-14 13:25:00,270.45,270.7,270.25,270.29,3151.0,270.45,270.7,270.25,270.29,3151.0
2020-10-14 13:30:00,270.26,270.33,269.78,269.97,5265.0,270.26,270.33,269.78,269.97,5265.0
2020-10-14 13:35:00,269.98,270.09,269.86,269.86,2050.0,269.98,270.09,269.86,269.86,2050.0
2020-10-14 13:40:00,269.93,270.2,269.82,270.07,3245.0,269.93,270.2,269.82,270.07,3245.0
2020-10-14 13:45:00,270.11,270.36,270.05,270.36,7205.0,270.11,270.36,270.05,270.36,7205.0
2020-10-14 13:50:00,270.38,270.7,270.11,270.7,2228.0,270.38,270.7,270.11,270.7,2228.0
2020-10-14 13:55:00,270.81,270.82,270.6,270.62,3700.0,270.81,270.82,270.6,270.62,3700.0
2020-10-14 14:00:00,270.72,271.03,270.71,270.96,2825.0,270.72,271.03,270.71,270.96,2825.0
2020-10-14 14:05:00,271.05,271.75,271.05,271.75,5109.0,271.05,271.75,271.05,271.75,5109.0
2020-10-14 14:10:00,271.75,272.08,271.75,271.94,4400.0,271.75,272.08,271.75,271.94,4400.0
2020-10-14 14:15:00,271.9,271.99,271.76,271.96,2271.0,271.9,271.99,271.76,271.96,2271.0
2020-10-14 14:20:00,271.8,272.35,271.76,271.88,3412.0,271.8,272.35,271.76,271.88,3412.0
2020-10-14 14:25:00,271.74,271.74,271.36,271.56,3669.0,271.74,271.74,271.36,271.56,3669.0
2020-10-14 14:30:00,271.57,271.77,270.92,271.04,3125.0,271.57,271.77,270.92,271.04,3125.0
2020-10-14 14:35:00,271.07,271.27,270.9,271.03,2078.0,271.07,271.27,270.9,271.03,2078.0
2020-10-14 14:40:00,271.03,271.55,271.03,271.54,4710.0,271.03,271.55,271.03,271.54,4710.0
2020-10-14 14:45:00,271.46,271.5,271.09,271.22,7558.0,271.46,271.5,271.09,271.22,7558.0
2020-10-14 14:50:00,271.15,271.2,270.62,270.75,5750.0,271.15,271.2,270.62,270.75,5750.0
2020-10-14 14:55:00,270.8,271.58,270.8,271.29,6711.0,270.8,271.58,270.8,271.29,6711.0
2020-10-14 15:00:00,271.33,271.45,270.83,271.2,4576.0,271.33,271.45,270.83,271.2,4576.0
2020-10-14 15:05:00,271.3,271.69,271.19,271.5,3561.0,271.3,271.69,271.19,271.5,3561.0
2020-10-14 15:10:00,271.58,272.16,271.55,272.1,4400.0,271.58,272.16,271.55,272.1,4400.0
2020-10-14 15:15:00,272.18,272.29,271.94,272.08,3201.0,272.18,272.29,271.94,272.08,3201.0
2020-10-14 15:20:00,272.09,272.09,271.63,271.95,1400.0,272.09,272.09,271.63,271.95,1400.0
2020-10-14 15:25:00,271.86,272.03,271.8,271.94,3271.0,271.86,272.03,271.8,271.94,3271.0
2020-10-14 15:30:00,271.87,272.59,271.76,272.46,5533.0,271.87,272.59,271.76,272.46,5533.0
2020-10-14 15:35:00,272.59,272.6,271.6,271.75,3300.0,272.59,272.6,271.6,271.75,3300.0
2020-10-14 15:40:00,272.12,272.55,272.12,272.27,9060.0,272.12,272.55,272.12,272.27,9060.0
2020-10-14 15:45:00,272.34,272.47,271.54,271.85,6518.0,272.34,272.47,271.54,271.85,6518.0
2020-10-14 15:50:00,271.77,272.35,271.72,271.85,17474.0,271.77,272.35,271.72,271.85,17474.0
2020-10-14 15:55:00,271.87,272.0,271.3,271.33,33922.0,271.87,272.0,271.3,271.33,33922.0
2020-10-15 09:30:00,228.0,232.2,227.55,230.02,748883.0,228.0,232.2,227.55,230.02,748883.0
2020-10-15 09:35:00,230.23,230.68,226.66,226.67,409003.0,230.23,230.68,226.66,226.67,409003.0
2020-10-15 09:40:00,226.68,231.5,226.0,230.97,401575.0,226.68,231.5,226.0,230.97,401575.0
2020-10-15 09:45:00,230.97,232.46,228.01,229.79,252403.0,230.97,232.46,228.01,229.79,252403.0
2020-10-15 09:50:00,229.77,230.46,228.75,230.12,185155.0,229.77,230.46,228.75,230.12,185155.0
2020-10-15 09:55:00,230.12,230.42,228.88,229.36,82697.0,230.12,230.42,228.88,229.36,82697.0
2020-10-15 10:00:00,229.37,229.51,226.73,227.22,130945.0,229.37,229.51,226.73,227.22,130945.0
2020-10-15 10:05:00,227.21,227.78,225.64,226.43,140355.0,227.21,227.78,225.64,226.43,140355.0
2020-10-15 10:10:00,226.38,226.88,225.58,225.87,138007.0,226.38,226.88,225.58,225.87,138007.0
2020-10-15 10:15:00,225.87,226.17,224.17,224.35,281485.0,225.87,226.17,224.17,224.35,281485.0
2020-10-15 10:20:00,224.46,224.84,222.61,222.8,193825.0,224.46,224.84,222.61,222.8,193825.0
2020-10-15 10:25:00,222.8,223.02,221.25,221.75,249774.0,222.8,223.02,221.25,221.75,249774.0
2020-10-15 10:30:00,221.68,222.05,220.5,220.74,274067.0,221.68,222.05,220.5,220.74,274067.0
2020-10-15 10:35:00,220.83,221.11,218.2,218.89,313828.0,220.83,221.11,218.2,218.89,313828.0
2020-10-15 10:40:00,218.87,220.0,216.25,216.96,337816.0,218.87,220.0,216.25,216.96,337816.0
2020-10-15 10:45:00,216.89,219.47,216.25,218.84,230263.0,216.89,219.47,216.25,218.84,230263.0
2020-10-15 10:50:00,218.74,219.9,217.0,219.31,330547.0,218.74,219.9,217.0,219.31,330547.0
2020-10-15 10:55:00,219.35,219.8,216.73,217.12,234695.0,219.35,219.8,216.73,217.12,234695.0
2020-10-15 11:00:00,217.12,217.24,215.38,216.42,196604.0,217.12,217.24,215.38,216.42,196604.0
2020-10-15 11:05:00,216.42,218.27,216.4,217.45,403934.0,216.42,218.27,216.4,217.45,403934.0
2020-10-15 11:10:00,217.38,218.43,216.6,216.6,224048.0,217.38,218.43,216.6,216.6,224048.0
2020-10-15 11:15:00,216.58,218.12,216.08,217.48,203866.0,216.58,218.12,216.08,217.48,203866.0
2020-10-15 11:20:00,217.46,218.3,217.31,218.17,131726.0,217.46,218.3,217.31,218.17,131726.0
2020-10-15 11:25:00,218.16,218.33,213.44,213.89,228665.0,218.16,218.33,213.44,213.89,228665.0
2020-10-15 11:30:00,213.88,216.65,213.17,215.4,255295.0,213.88,216.65,213.17,215.4,255295.0
2020-10-15 11:35:00,215.72,217.8,215.41,216.69,168244.0,215.72,217.8,215.41,216.69,168244.0
2020-10-15 11:40:00,216.69,218.18,216.52,217.82,234013.0,216.69,218.18,216.52,217.82,234013.0
2020-10-15 11:45:00,217.82,217.94,217.0,217.44,167628.0,217.82,217.94,217.0,217.44,167628.0
2020-10-15 11:50:00,217.42,217.5,216.8,217.35,141897.0,217.42,217.5,216.8,217.35,141897.0
2020-10-15 11:55:00,217.35,217.66,216.0,217.07,185480.0,217.35,217.66,216.0,217.07,185480.0
2020-10-15 12:00:00,216.91,217.34,214.63,214.99,138868.0,216.91,217.34,214.63,214.99,138868.0
2020-10-15 12:05:00,214.99,216.19,214.63,215.59,102672.0,214.99,216.19,214.63,215.59,102672.0
2020-10-15 12:10:00,215.54,216.74,215.31,216.45,124421.0,215.54,216.74,215.31,216.45,124421.0
2020-10-15 12:15:00,216.45,217.74,216.31,217.74,173930.0,216.45,217.74,216.31,217.74,173930.0
2020-10-15 12:20:00,217.7,217.74,217.05,217.6,82731.0,217.7,217.74,217.05,217.6,82731.0
2020-10-15 12:25:00,217.65,217.65,216.84,217.06,59727.0,217.65,217.65,216.84,217.06,59727.0
2020-10-15 12:30:00,217.02,217.77,216.83,216.84,77980.0,217.02,217.77,216.83,216.84,77980.0
2020-10-15 12:35:00,216.88,217.01,216.19,216.54,82906.0,216.88,217.01,216.19,216.54,82906.0
2020-10-15 12:40:00,216.53,216.6,214.7,214.8,97106.0,216.53,216.6,214.7,214.8,97106.0
2020-10-15 12:45:00,214.76,216.0,214.3,215.9,107048.0,214.76,216.0,214.3,215.9,107048.0
2020-10-15 12:50:00,215.93,216.72,215.74,216.62,109370.0,215.93,216.72,215.74,216.62,109370.0
2020-10-15 12:55:00,216.59,216.61,215.8,216.08,128463.0,216.59,216.61,215.8,216.08,128463.0
2020-10-15 13:00:00,216.14,216.58,215.78,215.79,90206.0,216.14,216.58,215.78,215.79,90206.0
2020-10-15 13:05:00,215.79,216.01,215.03,215.13,78935.0,215.79,216.01,215.03,215.13,78935.0
2020-10-15 13:10:00,215.2,215.83,215.0,215.13,97914.0,215.2,215.83,215.0,215.13,97914.0
2020-10-15 13:15:00,215.08,215.87,214.92,215.32,136792.0,215.08,215.87,214.92,215.32,136792.0
2020-10-15 13:20:00,215.37,216.18,215.08,216.09,179956.0,215.37,216.18,215.08,216.09,179956.0
2020-10-15 13:25:00,216.09,216.38,215.84,215.84,87732.0,216.09,216.38,215.84,215.84,87732.0
2020-10-15 13:30:00,215.84,216.06,215.0,215.08,70834.0,215.84,216.06,215.0,215.08,70834.0
2020-10-15 13:35:00,215.09,216.0,215.0,215.97,75661.0,215.09,216.0,215.0,215.97,75661.0
2020-10-15 13:40:00,215.97,217.35,215.89,216.73,309183.0,215.97,217.35,215.89,216.73,309183.0
2020-10-15 13:45:00,216.69,217.18,216.57,216.94,126904.0,216.69,217.18,216.57,216.94,126904.0
2020-10-15 13:50:00,216.94,217.15,216.88,216.91,73957.0,216.94,217.15,216.88,216.91,73957.0
2020-10-15 13:55:00,216.94,217.75,216.64,216.93,100900.0,216.94,217.75,216.64,216.93,100900.0
2020-10-15 14:00:00,216.89,217.67,216.89,217.67,78958.0,216.89,217.67,216.89,217.67,78958.0
2020-10-15 14:05:00,217.65,219.26,217.65,219.04,181216.0,217.65,219.26,217.65,219.04,181216.0
2020-10-15 14:10:00,219.04,219.33,218.14,219.2,140882.0,219.04,219.33,218.14,219.2,140882.0
2020-10-15 14:15:00,219.19,219.45,218.64,218.71,124998.0,219.19,219.45,218.64,218.71,124998.0
2020-10-15 14:20:00,218.8,219.16,218.16,219.12,68479.0,218.8,219.16,218.16,219.12,68479.0
2020-10-15 14:25:00,219.08,219.42,218.51,218.99,89571.0,219.08,219.42,218.51,218.99,89571.0
2020-10-15 14:30:00,218.9,218.99,218.22,218.98,115973.0,218.9,218.99,218.22,218.98,115973.0
2020-10-15 14:35:00,218.98,219.38,218.61,218.9,132971.0,218.98,219.38,218.61,218.9,132971.0
2020-10-15 14:40:00,218.85,219.53,218.85,219.15,97087.0,218.85,219.53,218.85,219.15,97087.0
2020-10-15 14:45:00,219.17,219.94,219.0,219.08,166076.0,219.17,219.94,219.0,219.08,166076.0
2020-10-15 14:50:00,219.09,219.56,218.41,218.45,134430.0,219.09,219.56,218.41,218.45,134430.0
2020-10-15 14:55:00,218.44,218.5,217.25,218.5,147983.0,218.44,218.5,217.25,218.5,147983.0
2020-10-15 15:00:00,218.51,219.05,218.14,218.68,74754.0,218.51,219.05,218.14,218.68,74754.0
2020-10-15 15:05:00,218.72,219.03,218.71,218.89,106105.0,218.72,219.03,218.71,218.89,106105.0
2020-10-15 15:10:00,218.89,219.25,218.32,218.61,119584.0,218.89,219.25,218.32,218.61,119584.0
2020-10-15 15:15:00,218.59,219.12,218.5,218.74,114338.0,218.59,219.12,218.5,218.74,114338.0
2020-10-15 15:20:00,218.72,218.72,217.0,217.28,147190.0,218.72,218.72,217.0,217.28,147190.0
2020-10-15 15:25:00,217.28,217.8,217.11,217.34,197245.0,217.28,217.8,217.11,217.34,197245.0
2020-10-15 15:30:00,217.3,217.96,216.99,217.42,203289.0,217.3,217.96,216.99,217.42,203289.0
2020-10-15 15:35:00,217.43,217.61,216.57,216.67,171868.0,217.43,217.61,216.57,216.67,171868.0
2020-10-15 15:40:00,216.66,216.73,215.27,215.82,218862.0,216.66,216.73,215.27,215.82,218862.0
2020-10-15 15:45:00,215.88,215.9,214.4,215.22,285850.0,215.88,215.9,214.4,215.22,285850.0
2020-10-15 15:50:00,215.28,215.37,213.6,215.26,343778.0,215.28,215.37,213.6,215.26,343778.0
2020-10-15 15:55:00,215.11,215.95,214.85,215.17,489763.0,215.11,215.95,214.85,215.17,489763.0
2020-10-16 09:30:00,217.6,220.9,217.19,220.45,244668.0,217.6,220.9,217.19,220.45,244668.0
2020-10-16 09:35:00,220.58,221.78,219.0,221.28,134877.0,220.58,221.78,219.0,221.28,134877.0
2020-10-16 09:40:00,221.31,222.7,221.01,222.34,146505.0,221.31,222.7,221.01,222.34,146505.0
2020-10-16 09:45:00,222.28,222.67,220.88,220.98,112061.0,222.28,222.67,220.88,220.98,112061.0
2020-10-16 09:50:00,220.96,222.09,220.7,221.9,99483.0,220.96,222.09,220.7,221.9,99483.0
2020-10-16 09:55:00,221.95,222.45,221.05,221.78,67799.0,221.95,222.45,221.05,221.78,67799.0
2020-10-16 10:00:00,221.8,222.32,221.6,221.75,64870.0,221.8,222.32,221.6,221.75,64870.0
2020-10-16 10:05:00,221.7,222.48,221.64,222.37,55937.0,221.7,222.48,221.64,222.37,55937.0
2020-10-16 10:10:00,222.36,222.39,220.8,221.45,57157.0,222.36,222.39,220.8,221.45,57157.0
2020-10-16 10:15:00,221.48,223.29,221.0,222.94,67815.0,221.48,223.29,221.0,222.94,67815.0
2020-10-16 10:20:00,222.97,223.99,222.76,223.06,92302.0,222.97,223.99,222.76,223.06,92302.0
2020-10-16 10:25:00,223.06,224.18,222.84,223.4,65243.0,223.06,224.18,222.84,223.4,65243.0
2020-10-16 10:30:00,223.59,224.48,223.1,224.1,62132.0,223.59,224.48,223.1,224.1,62132.0
2020-10-16 10:35:00,224.06,224.54,223.97,224.21,95605.0,224.06,224.54,223.97,224.21,95605.0
2020-10-16 10:40:00,224.19,224.21,223.23,223.73,36456.0,224.19,224.21,223.23,223.73,36456.0
2020-10-16 10:45:00,223.72,224.06,223.26,223.36,30351.0,223.72,224.06,223.26,223.36,30351.0
2020-10-16 10:50:00,223.31,224.0,223.1,223.62,48392.0,223.31,224.0,223.1,223.62,48392.0
2020-10-16 10:55:00,223.57,223.76,223.26,223.51,20768.0,223.57,223.76,223.26,223.51,20768.0
2020-10-16 11:00:00,223.43,223.93,223.34,223.86,21443.0,223.43,223.93,223.34,223.86,21443.0
2020-10-16 11:05:00,223.81,224.27,223.59,224.19,45304.0,223.81,224.27,223.59,224.19,45304.0
2020-10-16 11:10:00,224.22,224.57,223.74,224.18,73903.0,224.22,224.57,223.74,224.18,73903.0
2020-10-16 11:15:00,224.18,224.88,224.11,224.68,43253.0,224.18,224.88,224.11,224.68,43253.0
2020-10-16 11:20:00,224.64,224.67,223.29,223.75,54316.0,224.64,224.67,223.29,223.75,54316.0
2020-10-16 11:25:00,223.69,224.08,223.65,223.84,55375.0,223.69,224.08,223.65,223.84,55375.0
2020-10-16 11:30:00,223.83,224.27,223.72,224.08,56970.0,223.83,224.27,223.72,224.08,56970.0
2020-10-16 11:35:00,224.13,224.19,223.71,224.03,39379.0,224.13,224.19,223.71,224.03,39379.0
2020-10-16 11:40:00,224.05,224.76,223.94,224.44,37119.0,224.05,224.76,223.94,224.44,37119.0
2020-10-16 11:45:00,224.44,224.89,224.22,224.66,44504.0,224.44,224.89,224.22,224.66,44504.0
2020-10-16 11:50:00,224.67,224.9,224.61,224.81,29162.0,224.67,224.9,224.61,224.81,29162.0
2020-10-16 11:55:00,224.81,225.0,224.6,224.73,51011.0,224.81,225.0,224.6,224.73,51011.0
2020-10-16 12:00:00,224.73,225.0,224.27,224.27,25320.0,224.73,225.0,224.27,224.27,25320.0
2020-10-16 12:05:00,224.34,224.34,223.39,223.7,40607.0,224.34,224.34,223.39,223.7,40607.0
2020-10-16 12:10:00,223.71,223.78,223.06,223.22,23609.0,223.71,223.78,223.06,223.22,23609.0
2020-10-16 12:15:00,223.29,223.29,222.65,222.99,27349.0,223.29,223.29,222.65,222.99,27349.0
2020-10-16 12:20:00,223.01,223.01,222.39,222.4,26923.0,223.01,223.01,222.39,222.4,26923.0
2020-10-16 12:25:00,222.33,222.74,222.1,222.37,22864.0,222.33,222.74,222.1,222.37,22864.0
2020-10-16 12:30:00,222.31,222.57,221.68,222.29,44866.0,222.31,222.57,221.68,222.29,44866.0
2020-10-16 12:35:00,222.23,222.97,222.08,222.81,19999.0,222.23,222.97,222.08,222.81,19999.0
2020-10-16 12:40:00,222.76,222.95,222.56,222.6,15358.0,222.76,222.95,222.56,222.6,15358.0
2020-10-16 12:45:00,222.54,222.88,221.88,222.16,26843.0,222.54,222.88,221.88,222.16,26843.0
2020-10-16 12:50:00,222.16,222.21,221.44,221.77,22301.0,222.16,222.21,221.44,221.77,22301.0
2020-10-16 12:55:00,221.82,222.2,221.4,221.72,36778.0,221.82,222.2,221.4,221.72,36778.0
2020-10-16 13:00:00,221.74,222.21,221.73,222.19,11407.0,221.74,222.21,221.73,222.19,11407.0
2020-10-16 13:05:00,222.12,222.56,221.91,222.51,14895.0,222.12,222.56,221.91,222.51,14895.0
2020-10-16 13:10:00,222.5,222.83,222.42,222.5,34679.0,222.5,222.83,222.42,222.5,34679.0
2020-10-16 13:15:00,222.56,222.69,222.25,222.25,12156.0,222.56,222.69,222.25,222.25,12156.0
2020-10-16 13:20:00,222.27,222.45,222.11,222.19,16493.0,222.27,222.45,222.11,222.19,16493.0
2020-10-16 13:25:00,222.19,222.33,222.17,222.22,10797.0,222.19,222.33,222.17,222.22,10797.0
2020-10-16 13:30:00,222.26,222.9,222.06,222.9,20404.0,222.26,222.9,222.06,222.9,20404.0
2020-10-16 13:35:00,222.85,222.87,222.28,222.34,15486.0,222.85,222.87,222.28,222.34,15486.0
2020-10-16 13:40:00,222.39,222.56,222.12,222.13,15965.0,222.39,222.56,222.12,222.13,15965.0
2020-10-16 13:45:00,222.17,222.57,221.97,222.42,26223.0,222.17,222.57,221.97,222.42,26223.0
2020-10-16 13:50:00,222.45,222.51,222.01,222.1,26964.0,222.45,222.51,222.01,222.1,26964.0
2020-10-16 13:55:00,222.13,222.13,221.25,221.89,36573.0,222.13,222.13,221.25,221.89,36573.0
2020-10-16 14:00:00,221.89,222.06,221.46,221.47,34937.0,221.89,222.06,221.46,221.47,34937.0
2020-10-16 14:05:00,221.53,221.58,220.8,220.83,29785.0,221.53,221.58,220.8,220.83,29785.0
2020-10-16 14:10:00,220.82,221.47,220.5,221.16,55542.0,220.82,221.47,220.5,221.16,55542.0
2020-10-16 14:15:00,221.19,221.35,220.93,220.94,23396.0,221.19,221.35,220.93,220.94,23396.0
2020-10-16 14:20:00,220.91,221.35,220.89,221.22,20908.0,220.91,221.35,220.89,221.22,20908.0
2020-10-16 14:25:00,221.22,221.25,220.5,220.89,27577.0,221.22,221.25,220.5,220.89,27577.0
2020-10-16 14:30:00,220.89,221.24,220.87,221.17,32104.0,220.89,221.24,220.87,221.17,32104.0
2020-10-16 14:35:00,221.17,221.63,221.11,221.6,42721.0,221.17,221.63,221.11,221.6,42721.0
2020-10-16 14:40:00,221.61,221.61,221.17,221.25,12255.0,221.61,221.61,221.17,221.25,12255.0
2020-10-16 14:45:00,221.26,221.32,220.93,221.3,16142.0,221.26,221.32,220.93,221.3,16142.0
2020-10-16 14:50:00,221.32,221.44,221.19,221.32,19456.0,221.32,221.44,221.19,221.32,19456.0
2020-10-16 14:55:00,221.31,221.55,221.16,221.55,21678.0,221.31,221.55,221.16,221.55,21678.0
2020-10-16 15:00:00,221.51,221.55,221.06,221.15,17458.0,221.51,221.55,221.06,221.15,17458.0
2020-10-16 15:05:00,221.09,221.38,220.94,221.18,20846.0,221.09,221.38,220.94,221.18,20846.0
2020-10-16 15:10:00,221.21,221.33,220.8,220.88,26901.0,221.21,221.33,220.8,220.88,26901.0
2020-10-16 15:15:00,220.87,220.98,220.64,220.73,23443.0,220.87,220.98,220.64,220.73,23443.0
2020-10-16 15:20:00,220.73,220.73,219.61,219.94,61062.0,220.73,220.73,219.61,219.94,61062.0
2020-10-16 15:25:00,219.95,220.6,219.94,220.56,42955.0,219.95,220.6,219.94,220.56,42955.0
2020-10-16 15:30:00,220.56,220.56,219.66,219.82,51947.0,220.56,220.56,219.66,219.82,51947.0
2020-10-16 15:35:00,219.85,220.28,219.85,220.11,37446.0,219.85,220.28,219.85,220.11,37446.0
2020-10-16 15:40:00,220.07,220.66,219.89,220.41,47583.0,220.07,220.66,219.89,220.41,47583.0
2020-10-16 15:45:00,220.4,220.4,219.33,219.33,89129.0,220.4,220.4,219.33,219.33,89129.0
2020-10-16 15:50:00,219.31,219.35,218.23,218.24,172934.0,219.31,219.35,218.23,218.24,172934.0
2020-10-16 15:55:00,218.31,218.51,217.87,218.08,249739.0,218.31,218.51,217.87,218.08,249739.0
2020-10-19 09:30:00,219.08,220.33,217.64,217.64,133322.0,219.08,220.33,217.64,217.64,133322.0
2020-10-19 09:35:00,217.59,220.87,217.25,220.42,71804.0,217.59,220.87,217.25,220.42,71804.0
2020-10-19 09:40:00,220.41,222.13,220.41,221.51,49783.0,220.41,222.13,220.41,221.51,49783.0
2020-10-19 09:45:00,221.77,223.24,221.61,223.0,58772.0,221.77,223.24,221.61,223.0,58772.0
2020-10-19 09:50:00,223.2,224.1,222.68,223.81,66737.0,223.2,224.1,222.68,223.81,66737.0
2020-10-19 09:55:00,223.74,224.82,223.68,224.28,62031.0,223.74,224.82,223.68,224.28,62031.0
2020-10-19 10:00:00,224.24,225.95,223.85,225.05,89489.0,224.24,225.95,223.85,225.05,89489.0
2020-10-19 10:05:00,225.15,225.71,224.77,224.78,51572.0,225.15,225.71,224.77,224.78,51572.0
2020-10-19 10:10:00,224.88,225.74,223.9,225.4,150630.0,224.88,225.74,223.9,225.4,150630.0
2020-10-19 10:15:00,225.15,225.97,225.01,225.66,27447.0,225.15,225.97,225.01,225.66,27447.0
2020-10-19 10:20:00,225.69,225.69,224.45,225.1,39554.0,225.69,225.69,224.45,225.1,39554.0
2020-10-19 10:25:00,225.08,225.9,225.07,225.47,30372.0,225.08,225.9,225.07,225.47,30372.0
2020-10-19 10:30:00,225.62,225.62,224.05,224.3,32379.0,225.62,225.62,224.05,224.3,32379.0
2020-10-19 10:35:00,224.49,224.53,222.85,223.47,64147.0,224.49,224.53,222.85,223.47,64147.0
2020-10-19 10:40:00,223.39,224.28,223.36,223.87,33934.0,223.39,224.28,223.36,223.87,33934.0
2020-10-19 10:45:00,223.92,224.46,223.55,224.01,39708.0,223.92,224.46,223.55,224.01,39708.0
2020-10-19 10:50:00,224.03,224.21,223.35,223.36,25477.0,224.03,224.21,223.35,223.36,25477.0
2020-10-19 10:55:00,223.42,224.3,223.25,223.87,26551.0,223.42,224.3,223.25,223.87,26551.0
2020-10-19 11:00:00,223.98,224.85,223.87,224.64,29687.0,223.98,224.85,223.87,224.64,29687.0
2020-10-19 11:05:00,224.72,225.14,224.52,224.84,13584.0,224.72,225.14,224.52,224.84,13584.0
2020-10-19 11:10:00,225.07,225.07,224.21,224.58,17828.0,225.07,225.07,224.21,224.58,17828.0
2020-10-19 11:15:00,224.52,224.81,224.03,224.19,20611.0,224.52,224.81,224.03,224.19,20611.0
2020-10-19 11:20:00,224.23,224.27,223.17,223.79,27541.0,224.23,224.27,223.17,223.79,27541.0
2020-10-19 11:25:00,223.83,224.18,223.38,224.18,21938.0,223.83,224.18,223.38,224.18,21938.0
2020-10-19 11:30:00,224.12,224.29,223.55,223.55,9111.0,224.12,224.29,223.55,223.55,9111.0
2020-10-19 11:35:00,223.58,223.9,223.03,223.12,10573.0,223.58,223.9,223.03,223.12,10573.0
2020-10-19 11:40:00,223.04,223.23,222.63,222.72,9612.0,223.04,223.23,222.63,222.72,9612.0
2020-10-19 11:45:00,222.71,223.02,222.11,222.18,7070.0,222.71,223.02,222.11,222.18,7070.0
2020-10-19 11:50:00,222.16,222.36,221.97,222.0,6740.0,222.16,222.36,221.97,222.0,6740.0
2020-10-19 11:55:00,221.85,221.95,221.38,221.38,13830.0,221.85,221.95,221.38,221.38,13830.0
2020-10-19 12:00:00,221.29,221.78,221.06,221.41,8394.0,221.29,221.78,221.06,221.41,8394.0
2020-10-19 12:05:00,221.28,221.74,220.89,221.12,11740.0,221.28,221.74,220.89,221.12,11740.0
2020-10-19 12:10:00,221.21,221.28,220.55,220.84,9214.0,221.21,221.28,220.55,220.84,9214.0
2020-10-19 12:15:00,220.86,221.38,220.78,221.03,13675.0,220.86,221.38,220.78,221.03,13675.0
2020-10-19 12:20:00,221.15,221.2,220.59,220.84,8803.0,221.15,221.2,220.59,220.84,8803.0
2020-10-19 12:25:00,220.84,221.28,220.78,221.03,12027.0,220.84,221.28,220.78,221.03,12027.0
2020-10-19 12:30:00,221.05,221.05,220.62,220.64,10713.0,221.05,221.05,220.62,220.64,10713.0
2020-10-19 12:35:00,220.71,220.71,220.21,220.28,8135.0,220.71,220.71,220.21,220.28,8135.0
2020-10-19 12:40:00,220.39,220.85,220.3,220.56,9077.0,220.39,220.85,220.3,220.56,9077.0
2020-10-19 12:45:00,220.56,221.2,220.45,221.1,14114.0,220.56,221.2,220.45,221.1,14114.0
2020-10-19 12:50:00,221.1,221.11,220.67,220.86,7722.0,221.1,221.11,220.67,220.86,7722.0
2020-10-19 12:55:00,220.79,221.25,220.72,220.8,7694.0,220.79,221.25,220.72,220.8,7694.0
2020-10-19 13:00:00,220.92,221.03,220.66,220.82,5764.0,220.92,221.03,220.66,220.82,5764.0
2020-10-19 13:05:00,220.77,220.98,220.58,220.67,10705.0,220.77,220.98,220.58,220.67,10705.0
2020-10-19 13:10:00,220.65,220.79,220.36,220.44,7971.0,220.65,220.79,220.36,220.44,7971.0
2020-10-19 13:15:00,220.39,220.66,220.37,220.48,5295.0,220.39,220.66,220.37,220.48,5295.0
2020-10-19 13:20:00,220.57,220.79,220.02,220.06,11466.0,220.57,220.79,220.02,220.06,11466.0
2020-10-19 13:25:00,220.1,220.17,219.73,219.97,13179.0,220.1,220.17,219.73,219.97,13179.0
2020-10-19 13:30:00,220.01,220.01,219.33,219.49,10278.0,220.01,220.01,219.33,219.49,10278.0
2020-10-19 13:35:00,219.74,220.07,219.64,219.7,8052.0,219.74,220.07,219.64,219.7,8052.0
2020-10-19 13:40:00,219.71,219.87,219.55,219.63,3726.0,219.71,219.87,219.55,219.63,3726.0
2020-10-19 13:45:00,219.63,219.65,219.08,219.35,12283.0,219.63,219.65,219.08,219.35,12283.0
2020-10-19 13:50:00,219.35,219.41,219.16,219.19,25288.0,219.35,219.41,219.16,219.19,25288.0
2020-10-19 13:55:00,219.2,219.66,219.14,219.53,15032.0,219.2,219.66,219.14,219.53,15032.0
2020-10-19 14:00:00,219.5,219.5,218.8,219.09,11473.0,219.5,219.5,218.8,219.09,11473.0
2020-10-19 14:05:00,219.09,219.56,219.0,219.46,12744.0,219.09,219.56,219.0,219.46,12744.0
2020-10-19 14:10:00,219.46,219.83,219.39,219.72,7615.0,219.46,219.83,219.39,219.72,7615.0
2020-10-19 14:15:00,219.72,220.12,219.68,219.83,10734.0,219.72,220.12,219.68,219.83,10734.0
2020-10-19 14:20:00,219.91,220.02,219.8,219.95,6929.0,219.91,220.02,219.8,219.95,6929.0
2020-10-19 14:25:00,219.95,220.06,219.78,219.92,10739.0,219.95,220.06,219.78,219.92,10739.0
2020-10-19 14:30:00,219.86,219.86,219.27,219.38,11777.0,219.86,219.86,219.27,219.38,11777.0
2020-10-19 14:35:00,219.38,219.44,219.1,219.19,11300.0,219.38,219.44,219.1,219.19,11300.0
2020-10-19 14:40:00,219.25,219.3,218.6,218.7,14382.0,219.25,219.3,218.6,218.7,14382.0
2020-10-19 14:45:00,218.75,219.04,218.42,218.75,10636.0,218.75,219.04,218.42,218.75,10636.0
2020-10-19 14:50:00,218.65,218.92,218.49,218.92,17396.0,218.65,218.92,218.49,218.92,17396.0
2020-10-19 14:55:00,218.92,219.14,218.36,218.5,16196.0,218.92,219.14,218.36,218.5,16196.0
2020-10-19 15:00:00,218.41,218.61,217.99,218.38,13836.0,218.41,218.61,217.99,218.38,13836.0
2020-10-19 15:05:00,218.47,218.48,217.96,218.48,12540.0,218.47,218.48,217.96,218.48,12540.0
2020-10-19 15:10:00,218.5,218.78,218.19,218.47,25880.0,218.5,218.78,218.19,218.47,25880.0
2020-10-19 15:15:00,218.47,218.5,217.82,218.02,36893.0,218.47,218.5,217.82,218.02,36893.0
2020-10-19 15:20:00,217.95,218.06,217.67,217.88,15305.0,217.95,218.06,217.67,217.88,15305.0
2020-10-19 15:25:00,217.97,218.44,217.85,218.32,26172.0,217.97,218.44,217.85,218.32,26172.0
2020-10-19 15:30:00,218.32,219.4,218.27,219.15,28115.0,218.32,219.4,218.27,219.15,28115.0
2020-10-19 15:35:00,219.14,219.8,219.1,219.63,79390.0,219.14,219.8,219.1,219.63,79390.0
2020-10-19 15:40:00,219.61,219.94,219.48,219.54,30204.0,219.61,219.94,219.48,219.54,30204.0
2020-10-19 15:45:00,219.5,220.4,219.49,220.3,36847.0,219.5,220.4,219.49,220.3,36847.0
2020-10-19 15:50:00,220.16,220.59,219.35,219.77,86574.0,220.16,220.59,219.35,219.77,86574.0
2020-10-19 15:55:00,219.77,220.71,219.76,220.6,157148.0,219.77,220.71,219.76,220.6,157148.0
2020-10-20 09:30:00,222.25,222.62,219.27,220.04,52057.0,222.25,222.62,219.27,220.04,52057.0
2020-10-20 09:35:00,219.82,220.07,218.28,218.71,40336.0,219.82,220.07,218.28,218.71,40336.0
2020-10-20 09:40:00,218.85,219.43,217.92,219.19,50889.0,218.85,219.43,217.92,219.19,50889.0
2020-10-20 09:45:00,219.19,219.46,218.54,218.63,21006.0,219.19,219.46,218.54,218.63,21006.0
2020-10-20 09:50:00,218.59,218.59,217.92,218.11,14806.0,218.59,218.59,217.92,218.11,14806.0
2020-10-20 09:55:00,218.1,218.69,217.76,218.69,31589.0,218.1,218.69,217.76,218.69,31589.0
2020-10-20 10:00:00,218.73,218.73,217.76,218.57,15996.0,218.73,218.73,217.76,218.57,15996.0
2020-10-20 10:05:00,218.55,219.92,218.49,219.29,21933.0,218.55,219.92,218.49,219.29,21933.0
2020-10-20 10:10:00,219.24,219.49,218.21,218.32,49964.0,219.24,219.49,218.21,218.32,49964.0
2020-10-20 10:15:00,218.38,218.38,217.05,217.18,90885.0,218.38,218.38,217.05,217.18,90885.0
2020-10-20 10:20:00,217.18,217.29,216.26,216.3,82438.0,217.18,217.29,216.26,216.3,82438.0
2020-10-20 10:25:00,216.31,217.86,216.24,217.53,40266.0,216.31,217.86,216.24,217.53,40266.0
2020-10-20 10:30:00,217.35,218.27,216.76,216.76,21116.0,217.35,218.27,216.76,216.76,21116.0
2020-10-20 10:35:00,216.78,217.03,216.0,216.7,22590.0,216.78,217.03,216.0,216.7,22590.0
2020-10-20 10:40:00,216.74,216.76,216.0,216.09,20095.0,216.74,216.76,216.0,216.09,20095.0
2020-10-20 10:45:00,216.09,216.47,215.93,216.19,22991.0,216.09,216.47,215.93,216.19,22991.0
2020-10-20 10:50:00,216.3,216.3,215.35,215.88,43242.0,216.3,216.3,215.35,215.88,43242.0
2020-10-20 10:55:00,215.8,216.34,215.35,215.91,35185.0,215.8,216.34,215.35,215.91,35185.0
2020-10-20 11:00:00,215.85,216.17,215.73,216.17,26588.0,215.85,216.17,215.73,216.17,26588.0
2020-10-20 11:05:00,216.14,217.07,216.13,216.26,19851.0,216.14,217.07,216.13,216.26,19851.0
2020-10-20 11:10:00,216.4,216.71,216.3,216.41,23658.0,216.4,216.71,216.3,216.41,23658.0
2020-10-20 11:15:00,216.39,216.55,215.93,215.93,18366.0,216.39,216.55,215.93,215.93,18366.0
2020-10-20 11:20:00,215.94,216.14,215.62,216.1,11786.0,215.94,216.14,215.62,216.1,11786.0
2020-10-20 11:25:00,216.0,216.25,215.75,215.84,32166.0,216.0,216.25,215.75,215.84,32166.0
2020-10-20 11:30:00,215.94,216.04,215.6,215.68,14067.0,215.94,216.04,215.6,215.68,14067.0
2020-10-20 11:35:00,215.69,216.0,215.61,215.95,11225.0,215.69,216.0,215.61,215.95,11225.0
2020-10-20 11:40:00,215.94,216.31,215.77,216.06,36487.0,215.94,216.31,215.77,216.06,36487.0
2020-10-20 11:45:00,216.1,216.53,216.1,216.17,9434.0,216.1,216.53,216.1,216.17,9434.0
2020-10-20 11:50:00,216.06,216.14,215.78,215.88,10243.0,216.06,216.14,215.78,215.88,10243.0
2020-10-20 11:55:00,215.81,215.93,215.46,215.93,8585.0,215.81,215.93,215.46,215.93,8585.0
2020-10-20 12:00:00,215.99,216.53,215.9,216.5,6961.0,215.99,216.53,215.9,216.5,6961.0
2020-10-20 12:05:00,216.52,216.61,216.15,216.25,15230.0,216.52,216.61,216.15,216.25,15230.0
2020-10-20 12:10:00,216.29,216.4,215.76,215.77,9975.0,216.29,216.4,215.76,215.77,9975.0
2020-10-20 12:15:00,215.77,215.84,215.59,215.59,8655.0,215.77,215.84,215.59,215.59,8655.0
2020-10-20 12:20:00,215.71,215.73,215.43,215.5,10632.0,215.71,215.73,215.43,215.5,10632.0
2020-10-20 12:25:00,215.5,215.72,215.42,215.59,12257.0,215.5,215.72,215.42,215.59,12257.0
2020-10-20 12:30:00,215.59,216.16,215.46,216.13,13241.0,215.59,216.16,215.46,216.13,13241.0
2020-10-20 12:35:00,216.14,216.23,215.5,215.9,16736.0,216.14,216.23,215.5,215.9,16736.0
2020-10-20 12:40:00,215.97,216.43,215.95,216.01,10059.0,215.97,216.43,215.95,216.01,10059.0
2020-10-20 12:45:00,216.06,216.07,215.66,215.7,8413.0,216.06,216.07,215.66,215.7,8413.0
2020-10-20 12:50:00,215.63,215.73,215.17,215.23,18410.0,215.63,215.73,215.17,215.23,18410.0
2020-10-20 12:55:00,215.24,215.37,214.52,214.79,38763.0,215.24,215.37,214.52,214.79,38763.0
2020-10-20 13:00:00,214.78,214.89,214.52,214.8,22311.0,214.78,214.89,214.52,214.8,22311.0
2020-10-20 13:05:00,214.77,215.28,214.77,215.12,17452.0,214.77,215.28,214.77,215.12,17452.0
2020-10-20 13:10:00,215.13,215.43,214.8,215.11,23949.0,215.13,215.43,214.8,215.11,23949.0
2020-10-20 13:15:00,215.16,215.67,215.08,215.23,9380.0,215.16,215.67,215.08,215.23,9380.0
2020-10-20 13:20:00,215.18,215.33,214.99,215.11,13048.0,215.18,215.33,214.99,215.11,13048.0
2020-10-20 13:25:00,215.16,215.21,215.05,215.11,10513.0,215.16,215.21,215.05,215.11,10513.0
2020-10-20 13:30:00,215.13,215.23,214.91,215.13,24844.0,215.13,215.23,214.91,215.13,24844.0
2020-10-20 13:35:00,215.17,215.23,214.94,215.11,14638.0,215.17,215.23,214.94,215.11,14638.0
2020-10-20 13:40:00,215.18,215.21,214.96,215.0,11425.0,215.18,215.21,214.96,215.0,11425.0
2020-10-20 13:45:00,215.02,215.12,214.85,215.06,19793.0,215.02,215.12,214.85,215.06,19793.0
2020-10-20 13:50:00,215.05,215.06,214.62,214.81,20812.0,215.05,215.06,214.62,214.81,20812.0
2020-10-20 13:55:00,214.87,214.93,214.6,214.9,17197.0,214.87,214.93,214.6,214.9,17197.0
2020-10-20 14:00:00,214.92,214.93,214.65,214.82,13148.0,214.92,214.93,214.65,214.82,13148.0
2020-10-20 14:05:00,214.8,215.13,214.48,215.08,31598.0,214.8,215.13,214.48,215.08,31598.0
2020-10-20 14:10:00,215.06,215.77,215.01,215.64,20480.0,215.06,215.77,215.01,215.64,20480.0
2020-10-20 14:15:00,215.64,216.45,215.63,216.34,17348.0,215.64,216.45,215.63,216.34,17348.0
2020-10-20 14:20:00,216.32,216.32,215.73,215.73,19623.0,216.32,216.32,215.73,215.73,19623.0
2020-10-20 14:25:00,215.84,216.22,215.84,216.04,18031.0,215.84,216.22,215.84,216.04,18031.0
2020-10-20 14:30:00,216.1,216.56,216.1,216.22,17956.0,216.1,216.56,216.1,216.22,17956.0
2020-10-20 14:35:00,216.11,216.12,215.67,216.1,12247.0,216.11,216.12,215.67,216.1,12247.0
2020-10-20 14:40:00,216.09,216.3,215.89,216.09,18497.0,216.09,216.3,215.89,216.09,18497.0
2020-10-20 14:45:00,216.16,216.21,215.87,216.12,7706.0,216.16,216.21,215.87,216.12,7706.0
2020-10-20 14:50:00,216.06,216.29,215.76,215.76,5471.0,216.06,216.29,215.76,215.76,5471.0
2020-10-20 14:55:00,215.78,215.9,215.54,215.66,11774.0,215.78,215.9,215.54,215.66,11774.0
2020-10-20 15:00:00,215.6,216.1,215.6,216.1,14422.0,215.6,216.1,215.6,216.1,14422.0
2020-10-20 15:05:00,216.07,216.22,215.44,215.78,20515.0,216.07,216.22,215.44,215.78,20515.0
2020-10-20 15:10:00,215.74,215.75,215.27,215.4,20810.0,215.74,215.75,215.27,215.4,20810.0
2020-10-20 15:15:00,215.34,215.48,214.9,215.29,22605.0,215.34,215.48,214.9,215.29,22605.0
2020-10-20 15:20:00,215.28,215.5,215.12,215.33,13459.0,215.28,215.5,215.12,215.33,13459.0
2020-10-20 15:25:00,215.25,215.65,214.97,215.58,16233.0,215.25,215.65,214.97,215.58,16233.0
2020-10-20 15:30:00,215.55,215.58,215.25,215.38,21443.0,215.55,215.58,215.25,215.38,21443.0
2020-10-20 15:35:00,215.37,215.37,214.86,215.16,23115.0,215.37,215.37,214.86,215.16,23115.0
2020-10-20 15:40:00,215.26,215.83,215.19,215.56,27345.0,215.26,215.83,215.19,215.56,27345.0
2020-10-20 15:45:00,215.52,215.55,214.89,214.96,25384.0,215.52,215.55,214.89,214.96,25384.0
2020-10-20 15:50:00,214.81,215.26,214.8,214.96,43066.0,214.81,215.26,214.8,214.96,43066.0
2020-10-20 15:55:00,214.95,214.99,214.52,214.62,89900.0,214.95,214.99,214.52,214.62,89900.0
2020-10-21 09:30:00,215.01,217.93,214.8,216.25,116270.0,215.01,217.93,214.8,216.25,116270.0
2020-10-21 09:35:00,216.26,217.3,216.13,216.7,26340.0,216.26,217.3,216.13,216.7,26340.0
2020-10-21 09:40:00,216.7,216.79,215.7,216.54,16246.0,216.7,216.79,215.7,216.54,16246.0
2020-10-21 09:45:00,216.44,216.44,214.81,214.93,19768.0,216.44,216.44,214.81,214.93,19768.0
2020-10-21 09:50:00,215.0,215.03,213.87,213.92,21605.0,215.0,215.03,213.87,213.92,21605.0
2020-10-21 09:55:00,213.67,214.54,213.55,213.94,15687.0,213.67,214.54,213.55,213.94,15687.0
2020-10-21 10:00:00,213.98,214.13,213.31,213.31,16336.0,213.98,214.13,213.31,213.31,16336.0
2020-10-21 10:05:00,213.47,213.79,213.18,213.7,16338.0,213.47,213.79,213.18,213.7,16338.0
2020-10-21 10:10:00,213.75,213.8,213.01,213.55,19879.0,213.75,213.8,213.01,213.55,19879.0
2020-10-21 10:15:00,213.55,213.55,212.58,212.85,22440.0,213.55,213.55,212.58,212.85,22440.0
2020-10-21 10:20:00,212.79,212.98,212.24,212.39,32343.0,212.79,212.98,212.24,212.39,32343.0
2020-10-21 10:25:00,212.48,212.6,211.83,212.38,18236.0,212.48,212.6,211.83,212.38,18236.0
2020-10-21 10:30:00,212.24,212.78,211.87,212.27,22736.0,212.24,212.78,211.87,212.27,22736.0
2020-10-21 10:35:00,212.3,212.37,211.61,211.72,17855.0,212.3,212.37,211.61,211.72,17855.0
2020-10-21 10:40:00,211.79,211.91,210.76,210.87,31141.0,211.79,211.91,210.76,210.87,31141.0
2020-10-21 10:45:00,210.82,211.41,210.82,211.2,18142.0,210.82,211.41,210.82,211.2,18142.0
2020-10-21 10:50:00,211.37,211.4,210.77,210.78,21644.0,211.37,211.4,210.77,210.78,21644.0
2020-10-21 10:55:00,210.79,211.42,210.55,210.61,20597.0,210.79,211.42,210.55,210.61,20597.0
2020-10-21 11:00:00,210.61,210.81,210.3,210.54,22352.0,210.61,210.81,210.3,210.54,22352.0
2020-10-21 11:05:00,210.61,211.16,210.55,210.55,16679.0,210.61,211.16,210.55,210.55,16679.0
2020-10-21 11:10:00,210.55,210.58,209.85,209.85,33775.0,210.55,210.58,209.85,209.85,33775.0
2020-10-21 11:15:00,209.96,209.96,209.33,209.33,31137.0,209.96,209.96,209.33,209.33,31137.0
2020-10-21 11:20:00,209.36,209.66,209.16,209.56,25632.0,209.36,209.66,209.16,209.56,25632.0
2020-10-21 11:25:00,209.6,209.88,209.48,209.59,22405.0,209.6,209.88,209.48,209.59,22405.0
2020-10-21 11:30:00,209.65,210.42,209.58,210.31,23765.0,209.65,210.42,209.58,210.31,23765.0
2020-10-21 11:35:00,210.26,210.5,210.07,210.5,16623.0,210.26,210.5,210.07,210.5,16623.0
2020-10-21 11:40:00,210.5,210.5,210.17,210.19,19599.0,210.5,210.5,210.17,210.19,19599.0
2020-10-21 11:45:00,210.19,210.36,209.71,210.03,14472.0,210.19,210.36,209.71,210.03,14472.0
2020-10-21 11:50:00,210.09,210.48,210.07,210.41,15934.0,210.09,210.48,210.07,210.41,15934.0
2020-10-21 11:55:00,210.47,210.5,210.09,210.2,26213.0,210.47,210.5,210.09,210.2,26213.0
2020-10-21 12:00:00,210.23,210.39,210.0,210.29,15397.0,210.23,210.39,210.0,210.29,15397.0
2020-10-21 12:05:00,210.37,211.5,210.29,211.49,20672.0,210.37,211.5,210.29,211.49,20672.0
2020-10-21 12:10:00,211.41,211.57,211.14,211.31,18729.0,211.41,211.57,211.14,211.31,18729.0
2020-10-21 12:15:00,211.3,211.44,211.0,211.17,11690.0,211.3,211.44,211.0,211.17,11690.0
2020-10-21 12:20:00,211.27,212.8,211.0,212.6,69861.0,211.27,212.8,211.0,212.6,69861.0
2020-10-21 12:25:00,212.67,213.53,212.56,213.19,19746.0,212.67,213.53,212.56,213.19,19746.0
2020-10-21 12:30:00,213.3,213.3,212.0,212.1,9058.0,213.3,213.3,212.0,212.1,9058.0
2020-10-21 12:35:00,212.07,212.44,211.85,212.3,12000.0,212.07,212.44,211.85,212.3,12000.0
2020-10-21 12:40:00,212.3,212.36,211.12,211.64,10819.0,212.3,212.36,211.12,211.64,10819.0
2020-10-21 12:45:00,211.79,212.38,211.79,212.08,150065.0,211.79,212.38,211.79,212.08,150065.0
2020-10-21 12:50:00,212.13,212.68,212.08,212.18,12630.0,212.13,212.68,212.08,212.18,12630.0
2020-10-21 12:55:00,212.18,212.18,211.68,211.68,19416.0,212.18,212.18,211.68,211.68,19416.0
2020-10-21 13:00:00,211.54,211.77,211.28,211.62,6705.0,211.54,211.77,211.28,211.62,6705.0
2020-10-21 13:05:00,211.73,211.81,211.27,211.63,5169.0,211.73,211.81,211.27,211.63,5169.0
2020-10-21 13:10:00,211.68,212.01,211.55,211.86,26680.0,211.68,212.01,211.55,211.86,26680.0
2020-10-21 13:15:00,211.89,212.38,211.82,212.3,15518.0,211.89,212.38,211.82,212.3,15518.0
2020-10-21 13:20:00,212.38,212.75,212.12,212.74,11996.0,212.38,212.75,212.12,212.74,11996.0
2020-10-21 13:25:00,212.84,212.84,212.23,212.34,12631.0,212.84,212.84,212.23,212.34,12631.0
2020-10-21 13:30:00,212.33,212.44,212.06,212.17,11950.0,212.33,212.44,212.06,212.17,11950.0
2020-10-21 13:35:00,212.21,212.21,211.53,211.56,10345.0,212.21,212.21,211.53,211.56,10345.0
2020-10-21 13:40:00,211.49,211.77,211.45,211.52,7205.0,211.49,211.77,211.45,211.52,7205.0
2020-10-21 13:45:00,211.52,211.83,211.3,211.83,21150.0,211.52,211.83,211.3,211.83,21150.0
2020-10-21 13:50:00,211.9,212.17,211.67,211.78,16584.0,211.9,212.17,211.67,211.78,16584.0
2020-10-21 13:55:00,211.78,211.94,211.55,211.85,13307.0,211.78,211.94,211.55,211.85,13307.0
2020-10-21 14:00:00,211.95,212.11,211.62,211.73,18975.0,211.95,212.11,211.62,211.73,18975.0
2020-10-21 14:05:00,211.8,211.86,211.5,211.75,22999.0,211.8,211.86,211.5,211.75,22999.0
2020-10-21 14:10:00,211.65,212.12,211.59,211.85,18356.0,211.65,212.12,211.59,211.85,18356.0
2020-10-21 14:15:00,211.8,211.98,211.64,211.8,21095.0,211.8,211.98,211.64,211.8,21095.0
2020-10-21 14:20:00,211.75,211.89,211.48,211.77,14495.0,211.75,211.89,211.48,211.77,14495.0
2020-10-21 14:25:00,211.88,212.46,211.82,212.3,20682.0,211.88,212.46,211.82,212.3,20682.0
2020-10-21 14:30:00,212.36,212.5,212.06,212.23,13427.0,212.36,212.5,212.06,212.23,13427.0
2020-10-21 14:35:00,212.23,212.41,212.11,212.33,13382.0,212.23,212.41,212.11,212.33,13382.0
2020-10-21 14:40:00,212.35,212.73,212.3,212.66,13745.0,212.35,212.73,212.3,212.66,13745.0
2020-10-21 14:45:00,212.62,212.77,212.4,212.4,12667.0,212.62,212.77,212.4,212.4,12667.0
2020-10-21 14:50:00,212.38,212.4,212.14,212.31,17832.0,212.38,212.4,212.14,212.31,17832.0
2020-10-21 14:55:00,212.27,212.93,212.19,212.6,13430.0,212.27,212.93,212.19,212.6,13430.0
2020-10-21 15:00:00,212.6,212.72,212.4,212.43,13231.0,212.6,212.72,212.4,212.43,13231.0
2020-10-21 15:05:00,212.51,212.64,212.24,212.31,12497.0,212.51,212.64,212.24,212.31,12497.0
2020-10-21 15:10:00,212.31,212.37,211.9,212.22,10571.0,212.31,212.37,211.9,212.22,10571.0
2020-10-21 15:15:00,212.22,212.32,211.9,212.23,19509.0,212.22,212.32,211.9,212.23,19509.0
2020-10-21 15:20:00,212.19,212.53,212.18,212.39,42062.0,212.19,212.53,212.18,212.39,42062.0
2020-10-21 15:25:00,212.4,212.62,212.37,212.44,25476.0,212.4,212.62,212.37,212.44,25476.0
2020-10-21 15:30:00,212.51,212.86,212.38,212.43,20092.0,212.51,212.86,212.38,212.43,20092.0
2020-10-21 15:35:00,212.44,212.64,212.13,212.27,24845.0,212.44,212.64,212.13,212.27,24845.0
2020-10-21 15:40:00,212.13,212.21,211.38,211.4,24283.0,212.13,212.21,211.38,211.4,24283.0
2020-10-21 15:45:00,211.4,211.54,211.04,211.12,37222.0,211.4,211.54,211.04,211.12,37222.0
2020-10-21 15:50:00,211.15,212.01,211.08,211.79,52619.0,211.15,212.01,211.08,211.79,52619.0
2020-10-21 15:55:00,211.82,212.25,211.19,211.25,121720.0,211.82,212.25,211.19,211.25,121720.0
2020-10-22 09:30:00,210.11,211.96,210.02,210.79,132183.0,210.11,211.96,210.02,210.79,132183.0
2020-10-22 09:35:00,211.14,211.48,210.4,210.88,19553.0,211.14,211.48,210.4,210.88,19553.0
2020-10-22 09:40:00,210.88,213.3,210.76,213.15,25201.0,210.88,213.3,210.76,213.15,25201.0
2020-10-22 09:45:00,213.25,213.91,212.17,213.34,28839.0,213.25,213.91,212.17,213.34,28839.0
2020-10-22 09:50:00,213.32,214.74,213.29,213.34,23820.0,213.32,214.74,213.29,213.34,23820.0
2020-10-22 09:55:00,213.31,213.55,212.26,212.3,16349.0,213.31,213.55,212.26,212.3,16349.0
2020-10-22 10:00:00,212.52,212.52,211.58,211.63,14453.0,212.52,212.52,211.58,211.63,14453.0
2020-10-22 10:05:00,211.7,211.76,210.85,211.08,14307.0,211.7,211.76,210.85,211.08,14307.0
2020-10-22 10:10:00,211.03,211.33,210.73,211.02,14096.0,211.03,211.33,210.73,211.02,14096.0
2020-10-22 10:15:00,211.03,211.62,210.72,211.56,9757.0,211.03,211.62,210.72,211.56,9757.0
2020-10-22 10:20:00,211.64,211.9,211.33,211.54,10330.0,211.64,211.9,211.33,211.54,10330.0
2020-10-22 10:25:00,211.64,211.84,211.29,211.52,58120.0,211.64,211.84,211.29,211.52,58120.0
2020-10-22 10:30:00,211.72,211.72,210.4,210.48,12596.0,211.72,211.72,210.4,210.48,12596.0
2020-10-22 10:35:00,210.56,211.17,210.4,211.04,6934.0,210.56,211.17,210.4,211.04,6934.0
2020-10-22 10:40:00,210.97,210.97,210.36,210.49,5480.0,210.97,210.97,210.36,210.49,5480.0
2020-10-22 10:45:00,210.4,210.6,209.94,210.14,24950.0,210.4,210.6,209.94,210.14,24950.0
2020-10-22 10:50:00,210.21,210.9,209.96,210.77,9794.0,210.21,210.9,209.96,210.77,9794.0
2020-10-22 10:55:00,210.69,211.78,210.69,211.51,7197.0,210.69,211.78,210.69,211.51,7197.0
2020-10-22 11:00:00,211.42,211.84,211.31,211.67,16425.0,211.42,211.84,211.31,211.67,16425.0
2020-10-22 11:05:00,211.66,211.99,211.51,211.51,15559.0,211.66,211.99,211.51,211.51,15559.0
2020-10-22 11:10:00,211.49,212.07,211.26,212.06,7517.0,211.49,212.07,211.26,212.06,7517.0
2020-10-22 11:15:00,212.01,212.15,211.75,211.83,8325.0,212.01,212.15,211.75,211.83,8325.0
2020-10-22 11:20:00,211.85,211.85,210.93,211.25,11685.0,211.85,211.85,210.93,211.25,11685.0
2020-10-22 11:25:00,211.3,211.45,211.08,211.32,12015.0,211.3,211.45,211.08,211.32,12015.0
2020-10-22 11:30:00,211.28,211.34,210.56,210.56,6130.0,211.28,211.34,210.56,210.56,6130.0
2020-10-22 11:35:00,210.63,211.03,210.51,211.03,7368.0,210.63,211.03,210.51,211.03,7368.0
2020-10-22 11:40:00,210.91,210.92,210.26,210.26,9735.0,210.91,210.92,210.26,210.26,9735.0
2020-10-22 11:45:00,210.21,210.47,210.1,210.25,4721.0,210.21,210.47,210.1,210.25,4721.0
2020-10-22 11:50:00,210.2,210.48,210.0,210.33,7931.0,210.2,210.48,210.0,210.33,7931.0
2020-10-22 11:55:00,210.32,210.42,210.12,210.27,8147.0,210.32,210.42,210.12,210.27,8147.0
2020-10-22 12:00:00,210.28,210.36,209.92,210.0,9407.0,210.28,210.36,209.92,210.0,9407.0
2020-10-22 12:05:00,210.07,210.52,210.07,210.52,8847.0,210.07,210.52,210.07,210.52,8847.0
2020-10-22 12:10:00,210.61,210.92,210.45,210.77,9613.0,210.61,210.92,210.45,210.77,9613.0
2020-10-22 12:15:00,210.76,210.86,210.54,210.61,9554.0,210.76,210.86,210.54,210.61,9554.0
2020-10-22 12:20:00,210.62,210.71,210.41,210.7,8167.0,210.62,210.71,210.41,210.7,8167.0
2020-10-22 12:25:00,210.73,211.75,210.71,211.43,12332.0,210.73,211.75,210.71,211.43,12332.0
2020-10-22 12:30:00,211.32,211.4,211.08,211.28,6783.0,211.32,211.4,211.08,211.28,6783.0
2020-10-22 12:35:00,211.3,211.34,211.04,211.32,6716.0,211.3,211.34,211.04,211.32,6716.0
2020-10-22 12:40:00,211.15,211.24,210.78,211.19,4427.0,211.15,211.24,210.78,211.19,4427.0
2020-10-22 12:45:00,211.11,211.6,211.01,211.56,4300.0,211.11,211.6,211.01,211.56,4300.0
2020-10-22 12:50:00,211.43,211.83,211.43,211.65,5300.0,211.43,211.83,211.43,211.65,5300.0
2020-10-22 12:55:00,211.93,212.03,211.62,212.02,4341.0,211.93,212.03,211.62,212.02,4341.0
2020-10-22 13:00:00,212.02,212.15,211.84,211.93,11473.0,212.02,212.15,211.84,211.93,11473.0
2020-10-22 13:05:00,211.97,212.03,211.33,211.86,9518.0,211.97,212.03,211.33,211.86,9518.0
2020-10-22 13:10:00,211.92,212.24,211.9,212.06,23661.0,211.92,212.24,211.9,212.06,23661.0
2020-10-22 13:15:00,212.06,212.06,211.49,211.68,10054.0,212.06,212.06,211.49,211.68,10054.0
2020-10-22 13:20:00,211.67,211.69,210.95,210.96,12038.0,211.67,211.69,210.95,210.96,12038.0
2020-10-22 13:25:00,211.01,211.06,210.69,210.83,9865.0,211.01,211.06,210.69,210.83,9865.0
2020-10-22 13:30:00,210.79,210.79,210.33,210.49,8366.0,210.79,210.79,210.33,210.49,8366.0
2020-10-22 13:35:00,210.53,210.71,210.39,210.7,5531.0,210.53,210.71,210.39,210.7,5531.0
2020-10-22 13:40:00,210.73,210.9,210.63,210.86,10971.0,210.73,210.9,210.63,210.86,10971.0
2020-10-22 13:45:00,210.91,211.15,210.85,211.14,7329.0,210.91,211.15,210.85,211.14,7329.0
2020-10-22 13:50:00,211.09,211.22,210.73,211.0,21305.0,211.09,211.22,210.73,211.0,21305.0
2020-10-22 13:55:00,211.01,211.02,210.6,210.71,13441.0,211.01,211.02,210.6,210.71,13441.0
2020-10-22 14:00:00,210.8,211.1,210.61,210.61,7222.0,210.8,211.1,210.61,210.61,7222.0
2020-10-22 14:05:00,210.72,211.07,210.63,210.7,7090.0,210.72,211.07,210.63,210.7,7090.0
2020-10-22 14:10:00,210.78,210.92,210.62,210.77,10688.0,210.78,210.92,210.62,210.77,10688.0
2020-10-22 14:15:00,210.78,211.1,210.55,210.99,12080.0,210.78,211.1,210.55,210.99,12080.0
2020-10-22 14:20:00,211.01,211.07,210.83,210.93,4746.0,211.01,211.07,210.83,210.93,4746.0
2020-10-22 14:25:00,210.91,210.91,210.2,210.28,13774.0,210.91,210.91,210.2,210.28,13774.0
2020-10-22 14:30:00,210.33,210.53,210.19,210.29,8191.0,210.33,210.53,210.19,210.29,8191.0
2020-10-22 14:35:00,210.29,210.29,209.89,209.99,20003.0,210.29,210.29,209.89,209.99,20003.0
2020-10-22 14:40:00,210.01,210.12,209.74,209.9,8421.0,210.01,210.12,209.74,209.9,8421.0
2020-10-22 14:45:00,209.91,210.04,209.69,209.81,12024.0,209.91,210.04,209.69,209.81,12024.0
2020-10-22 14:50:00,209.8,209.85,209.47,209.49,23701.0,209.8,209.85,209.47,209.49,23701.0
2020-10-22 14:55:00,209.52,209.74,209.27,209.7,39677.0,209.52,209.74,209.27,209.7,39677.0
2020-10-22 15:00:00,209.77,209.77,209.53,209.57,9640.0,209.77,209.77,209.53,209.57,9640.0
2020-10-22 15:05:00,209.57,209.63,209.21,209.32,16134.0,209.57,209.63,209.21,209.32,16134.0
2020-10-22 15:10:00,209.27,209.39,209.09,209.31,131730.0,209.27,209.39,209.09,209.31,131730.0
2020-10-22 15:15:00,209.23,209.6,209.23,209.39,16951.0,209.23,209.6,209.23,209.39,16951.0
2020-10-22 15:20:00,209.38,209.39,208.23,208.54,51646.0,209.38,209.39,208.23,208.54,51646.0
2020-10-22 15:25:00,208.6,209.05,208.57,208.85,186107.0,208.6,209.05,208.57,208.85,186107.0
2020-10-22 15:30:00,208.82,209.67,208.81,209.5,195771.0,208.82,209.67,208.81,209.5,195771.0
2020-10-22 15:35:00,209.5,209.89,209.36,209.62,20880.0,209.5,209.89,209.36,209.62,20880.0
2020-10-22 15:40:00,209.62,209.88,209.47,209.6,25158.0,209.62,209.88,209.47,209.6,25158.0
2020-10-22 15:45:00,209.6,209.67,209.29,209.67,23580.0,209.6,209.67,209.29,209.67,23580.0
2020-10-22 15:50:00,209.78,210.32,209.69,210.25,36261.0,209.78,210.32,209.69,210.25,36261.0
2020-10-22 15:55:00,210.25,210.52,209.87,210.07,90502.0,210.25,210.52,209.87,210.07,90502.0
2020-10-23 09:30:00,212.19,213.51,211.4,213.03,47792.0,212.19,213.51,211.4,213.03,47792.0
2020-10-23 09:35:00,212.98,212.98,211.34,211.56,49606.0,212.98,212.98,211.34,211.56,49606.0
2020-10-23 09:40:00,211.63,211.7,210.94,211.64,18524.0,211.63,211.7,210.94,211.64,18524.0
2020-10-23 09:45:00,211.56,212.31,211.37,211.76,24670.0,211.56,212.31,211.37,211.76,24670.0
2020-10-23 09:50:00,211.72,212.6,211.48,212.42,27331.0,211.72,212.6,211.48,212.42,27331.0
2020-10-23 09:55:00,212.45,212.69,212.15,212.23,17069.0,212.45,212.69,212.15,212.23,17069.0
2020-10-23 10:00:00,212.07,212.14,211.36,211.39,47422.0,212.07,212.14,211.36,211.39,47422.0
2020-10-23 10:05:00,211.4,212.15,211.36,211.48,36425.0,211.4,212.15,211.36,211.48,36425.0
2020-10-23 10:10:00,211.43,211.55,210.7,211.55,17758.0,211.43,211.55,210.7,211.55,17758.0
2020-10-23 10:15:00,211.53,211.8,211.4,211.53,8656.0,211.53,211.8,211.4,211.53,8656.0
2020-10-23 10:20:00,211.6,211.65,210.86,211.0,11262.0,211.6,211.65,210.86,211.0,11262.0
2020-10-23 10:25:00,210.96,211.36,210.7,210.7,10120.0,210.96,211.36,210.7,210.7,10120.0
2020-10-23 10:30:00,210.66,210.83,210.25,210.39,24678.0,210.66,210.83,210.25,210.39,24678.0
2020-10-23 10:35:00,210.39,210.49,209.7,209.72,16450.0,210.39,210.49,209.7,209.72,16450.0
2020-10-23 10:40:00,209.83,210.0,209.25,209.35,33321.0,209.83,210.0,209.25,209.35,33321.0
2020-10-23 10:45:00,209.42,209.54,209.07,209.26,50453.0,209.42,209.54,209.07,209.26,50453.0
2020-10-23 10:50:00,209.36,210.68,209.33,210.46,17080.0,209.36,210.68,209.33,210.46,17080.0
2020-10-23 10:55:00,210.46,211.37,210.25,211.28,23043.0,210.46,211.37,210.25,211.28,23043.0
2020-10-23 11:00:00,211.28,212.11,211.28,211.93,134019.0,211.28,212.11,211.28,211.93,134019.0
2020-10-23 11:05:00,211.95,212.29,211.84,212.09,9407.0,211.95,212.29,211.84,212.09,9407.0
2020-10-23 11:10:00,212.13,212.3,211.8,212.08,13665.0,212.13,212.3,211.8,212.08,13665.0
2020-10-23 11:15:00,212.03,212.03,211.55,211.79,10354.0,212.03,212.03,211.55,211.79,10354.0
2020-10-23 11:20:00,211.84,212.02,211.24,211.28,46188.0,211.84,212.02,211.24,211.28,46188.0
2020-10-23 11:25:00,211.31,211.91,211.02,211.9,13755.0,211.31,211.91,211.02,211.9,13755.0
2020-10-23 11:30:00,211.92,212.34,211.92,212.08,10931.0,211.92,212.34,211.92,212.08,10931.0
2020-10-23 11:35:00,212.07,212.23,211.66,211.67,7900.0,212.07,212.23,211.66,211.67,7900.0
2020-10-23 11:40:00,211.59,211.95,211.59,211.87,6780.0,211.59,211.95,211.59,211.87,6780.0
2020-10-23 11:45:00,211.87,211.88,211.21,211.26,5985.0,211.87,211.88,211.21,211.26,5985.0
2020-10-23 11:50:00,211.28,211.3,210.97,211.11,7240.0,211.28,211.3,210.97,211.11,7240.0
2020-10-23 11:55:00,211.23,211.67,211.19,211.67,3480.0,211.23,211.67,211.19,211.67,3480.0
2020-10-23 12:00:00,211.74,211.84,211.57,211.84,2700.0,211.74,211.84,211.57,211.84,2700.0
2020-10-23 12:05:00,211.85,212.12,211.85,212.11,14080.0,211.85,212.12,211.85,212.11,14080.0
2020-10-23 12:10:00,212.15,212.29,212.05,212.23,19042.0,212.15,212.29,212.05,212.23,19042.0
2020-10-23 12:15:00,212.17,212.39,211.79,212.12,19056.0,212.17,212.39,211.79,212.12,19056.0
2020-10-23 12:20:00,212.2,212.2,211.67,211.71,3480.0,212.2,212.2,211.67,211.71,3480.0
2020-10-23 12:25:00,211.66,211.88,211.58,211.8,6028.0,211.66,211.88,211.58,211.8,6028.0
2020-10-23 12:30:00,211.8,212.0,211.58,211.97,3583.0,211.8,212.0,211.58,211.97,3583.0
2020-10-23 12:35:00,211.96,212.11,211.79,212.11,5202.0,211.96,212.11,211.79,212.11,5202.0
2020-10-23 12:40:00,212.09,212.15,211.79,212.01,6824.0,212.09,212.15,211.79,212.01,6824.0
2020-10-23 12:45:00,212.01,212.21,211.96,212.05,11085.0,212.01,212.21,211.96,212.05,11085.0
2020-10-23 12:50:00,212.02,212.03,211.81,211.81,2850.0,212.02,212.03,211.81,211.81,2850.0
2020-10-23 12:55:00,211.87,211.88,211.52,211.54,3070.0,211.87,211.88,211.52,211.54,3070.0
2020-10-23 13:00:00,211.6,211.92,211.51,211.84,5465.0,211.6,211.92,211.51,211.84,5465.0
2020-10-23 13:05:00,211.83,212.05,211.78,211.83,3900.0,211.83,212.05,211.78,211.83,3900.0
2020-10-23 13:10:00,211.83,212.05,211.64,212.0,5945.0,211.83,212.05,211.64,212.0,5945.0
2020-10-23 13:15:00,212.02,212.1,211.83,212.05,6986.0,212.02,212.1,211.83,212.05,6986.0
2020-10-23 13:20:00,212.08,212.08,211.92,212.05,3782.0,212.08,212.08,211.92,212.05,3782.0
2020-10-23 13:25:00,211.91,211.96,211.79,211.9,3300.0,211.91,211.96,211.79,211.9,3300.0
2020-10-23 13:30:00,211.9,211.94,211.56,211.57,3689.0,211.9,211.94,211.56,211.57,3689.0
2020-10-23 13:35:00,211.76,211.87,211.73,211.8,2700.0,211.76,211.87,211.73,211.8,2700.0
2020-10-23 13:40:00,211.87,211.87,211.75,211.82,4765.0,211.87,211.87,211.75,211.82,4765.0
2020-10-23 13:45:00,211.82,212.01,211.71,212.0,8762.0,211.82,212.01,211.71,212.0,8762.0
2020-10-23 13:50:00,211.99,211.99,211.74,211.84,3100.0,211.99,211.99,211.74,211.84,3100.0
2020-10-23 13:55:00,211.81,211.97,211.78,211.9,5289.0,211.81,211.97,211.78,211.9,5289.0
2020-10-23 14:00:00,211.99,212.2,211.91,212.17,4944.0,211.99,212.2,211.91,212.17,4944.0
2020-10-23 14:05:00,212.22,212.33,212.13,212.19,7063.0,212.22,212.33,212.13,212.19,7063.0
2020-10-23 14:10:00,212.15,212.15,211.96,211.96,4640.0,212.15,212.15,211.96,211.96,4640.0
2020-10-23 14:15:00,211.98,212.17,211.95,212.05,5143.0,211.98,212.17,211.95,212.05,5143.0
2020-10-23 14:20:00,212.02,212.02,211.87,211.9,5120.0,212.02,212.02,211.87,211.9,5120.0
2020-10-23 14:25:00,211.9,211.93,211.69,211.69,3346.0,211.9,211.93,211.69,211.69,3346.0
2020-10-23 14:30:00,211.74,211.74,211.42,211.49,4700.0,211.74,211.74,211.42,211.49,4700.0
2020-10-23 14:35:00,211.49,211.59,211.42,211.46,7455.0,211.49,211.59,211.42,211.46,7455.0
2020-10-23 14:40:00,211.47,211.51,211.13,211.26,6821.0,211.47,211.51,211.13,211.26,6821.0
2020-10-23 14:45:00,211.21,211.36,211.11,211.31,7179.0,211.21,211.36,211.11,211.31,7179.0
2020-10-23 14:50:00,211.21,211.28,210.99,211.05,6518.0,211.21,211.28,210.99,211.05,6518.0
2020-10-23 14:55:00,211.07,211.18,210.87,210.94,10492.0,211.07,211.18,210.87,210.94,10492.0
2020-10-23 15:00:00,210.9,210.95,210.63,210.93,8268.0,210.9,210.95,210.63,210.93,8268.0
2020-10-23 15:05:00,210.89,211.48,210.86,211.48,36501.0,210.89,211.48,210.86,211.48,36501.0
2020-10-23 15:10:00,211.47,211.65,211.36,211.55,9330.0,211.47,211.65,211.36,211.55,9330.0
2020-10-23 15:15:00,211.53,211.66,211.4,211.5,7890.0,211.53,211.66,211.4,211.5,7890.0
2020-10-23 15:20:00,211.5,211.64,211.21,211.21,6377.0,211.5,211.64,211.21,211.21,6377.0
2020-10-23 15:25:00,211.27,211.57,211.23,211.48,4960.0,211.27,211.57,211.23,211.48,4960.0
2020-10-23 15:30:00,211.58,211.67,211.46,211.6,8884.0,211.58,211.67,211.46,211.6,8884.0
2020-10-23 15:35:00,211.55,211.55,211.29,211.4,5662.0,211.55,211.55,211.29,211.4,5662.0
2020-10-23 15:40:00,211.33,211.37,211.08,211.26,7987.0,211.33,211.37,211.08,211.26,7987.0
2020-10-23 15:45:00,211.27,211.35,211.11,211.12,13558.0,211.27,211.35,211.11,211.12,13558.0
2020-10-23 15:50:00,211.11,211.39,210.76,211.39,41620.0,211.11,211.39,210.76,211.39,41620.0
2020-10-23 15:55:00,211.49,211.58,211.25,211.54,49457.0,211.49,211.58,211.25,211.54,49457.0
2020-10-26 09:30:00,209.75,210.54,208.72,208.73,36737.0,209.75,210.54,208.72,208.73,36737.0
2020-10-26 09:35:00,208.69,210.4,208.16,210.22,19378.0,208.69,210.4,208.16,210.22,19378.0
2020-10-26 09:40:00,210.16,210.47,208.65,209.18,8858.0,210.16,210.47,208.65,209.18,8858.0
2020-10-26 09:45:00,208.93,209.85,208.78,209.0,12126.0,208.93,209.85,208.78,209.0,12126.0
2020-10-26 09:50:00,209.08,209.15,208.58,208.67,15778.0,209.08,209.15,208.58,208.67,15778.0
2020-10-26 09:55:00,208.82,208.82,208.19,208.35,10310.0,208.82,208.82,208.19,208.35,10310.0
2020-10-26 10:00:00,208.32,208.39,207.5,207.9,25111.0,208.32,208.39,207.5,207.9,25111.0
2020-10-26 10:05:00,207.9,208.78,207.8,208.77,18715.0,207.9,208.78,207.8,208.77,18715.0
2020-10-26 10:10:00,208.69,209.01,208.23,208.83,59776.0,208.69,209.01,208.23,208.83,59776.0
2020-10-26 10:15:00,208.96,209.07,208.6,208.75,6398.0,208.96,209.07,208.6,208.75,6398.0
2020-10-26 10:20:00,208.65,208.77,208.44,208.52,8261.0,208.65,208.77,208.44,208.52,8261.0
2020-10-26 10:25:00,208.57,208.77,208.37,208.45,6062.0,208.57,208.77,208.37,208.45,6062.0
2020-10-26 10:30:00,208.46,208.77,208.18,208.61,11979.0,208.46,208.77,208.18,208.61,11979.0
2020-10-26 10:35:00,208.55,208.77,208.25,208.59,19489.0,208.55,208.77,208.25,208.59,19489.0
2020-10-26 10:40:00,208.62,208.75,208.3,208.4,3820.0,208.62,208.75,208.3,208.4,3820.0
2020-10-26 10:45:00,208.33,208.42,207.52,207.52,15508.0,208.33,208.42,207.52,207.52,15508.0
2020-10-26 10:50:00,207.52,208.12,207.5,207.53,12901.0,207.52,208.12,207.5,207.53,12901.0
2020-10-26 10:55:00,207.64,207.65,207.01,207.29,29393.0,207.64,207.65,207.01,207.29,29393.0
2020-10-26 11:00:00,207.26,207.26,206.77,207.02,27396.0,207.26,207.26,206.77,207.02,27396.0
2020-10-26 11:05:00,206.97,207.16,206.75,207.07,17562.0,206.97,207.16,206.75,207.07,17562.0
2020-10-26 11:10:00,207.12,207.16,206.89,206.92,35121.0,207.12,207.16,206.89,206.92,35121.0
2020-10-26 11:15:00,206.9,207.0,206.77,206.96,9481.0,206.9,207.0,206.77,206.96,9481.0
2020-10-26 11:20:00,206.98,207.14,206.81,207.02,21482.0,206.98,207.14,206.81,207.02,21482.0
2020-10-26 11:25:00,207.02,207.08,206.58,206.73,33402.0,207.02,207.08,206.58,206.73,33402.0
2020-10-26 11:30:00,206.66,207.02,206.61,206.61,13009.0,206.66,207.02,206.61,206.61,13009.0
2020-10-26 11:35:00,206.73,206.81,206.57,206.74,14520.0,206.73,206.81,206.57,206.74,14520.0
2020-10-26 11:40:00,206.69,206.79,206.52,206.75,39244.0,206.69,206.79,206.52,206.75,39244.0
2020-10-26 11:45:00,206.78,206.79,206.65,206.73,18446.0,206.78,206.79,206.65,206.73,18446.0
2020-10-26 11:50:00,206.72,207.28,206.61,206.94,47618.0,206.72,207.28,206.61,206.94,47618.0
2020-10-26 11:55:00,206.87,207.0,206.51,206.51,11959.0,206.87,207.0,206.51,206.51,11959.0
2020-10-26 12:00:00,206.63,206.84,206.48,206.68,3200.0,206.63,206.84,206.48,206.68,3200.0
2020-10-26 12:05:00,206.82,206.94,206.6,206.61,8221.0,206.82,206.94,206.6,206.61,8221.0
2020-10-26 12:10:00,206.75,206.79,206.64,206.66,6201.0,206.75,206.79,206.64,206.66,6201.0
2020-10-26 12:15:00,206.73,206.79,206.55,206.71,13163.0,206.73,206.79,206.55,206.71,13163.0
2020-10-26 12:20:00,206.74,206.84,206.53,206.67,6461.0,206.74,206.84,206.53,206.67,6461.0
2020-10-26 12:25:00,206.61,206.71,206.47,206.63,6499.0,206.61,206.71,206.47,206.63,6499.0
2020-10-26 12:30:00,206.66,206.66,205.61,205.94,27097.0,206.66,206.66,205.61,205.94,27097.0
2020-10-26 12:35:00,205.94,206.08,205.69,205.73,21683.0,205.94,206.08,205.69,205.73,21683.0
2020-10-26 12:40:00,205.8,205.81,205.38,205.47,22419.0,205.8,205.81,205.38,205.47,22419.0
2020-10-26 12:45:00,205.47,205.63,205.05,205.63,88550.0,205.47,205.63,205.05,205.63,88550.0
2020-10-26 12:50:00,205.69,206.3,205.61,206.16,9941.0,205.69,206.3,205.61,206.16,9941.0
2020-10-26 12:55:00,206.06,206.16,205.71,205.94,9845.0,206.06,206.16,205.71,205.94,9845.0
2020-10-26 13:00:00,205.88,206.05,205.69,205.95,5273.0,205.88,206.05,205.69,205.95,5273.0
2020-10-26 13:05:00,205.89,206.04,205.65,205.96,9120.0,205.89,206.04,205.65,205.96,9120.0
2020-10-26 13:10:00,205.97,206.09,205.89,205.95,11413.0,205.97,206.09,205.89,205.95,11413.0
2020-10-26 13:15:00,205.9,206.0,205.33,205.39,8209.0,205.9,206.0,205.33,205.39,8209.0
2020-10-26 13:20:00,205.41,205.54,205.17,205.31,6743.0,205.41,205.54,205.17,205.31,6743.0
2020-10-26 13:25:00,205.32,205.39,205.02,205.09,9867.0,205.32,205.39,205.02,205.09,9867.0
2020-10-26 13:30:00,205.06,205.57,204.84,204.93,34391.0,205.06,205.57,204.84,204.93,34391.0
2020-10-26 13:35:00,205.08,205.58,204.97,205.45,8886.0,205.08,205.58,204.97,205.45,8886.0
2020-10-26 13:40:00,205.5,205.75,205.28,205.28,21823.0,205.5,205.75,205.28,205.28,21823.0
2020-10-26 13:45:00,205.34,205.57,205.31,205.43,12905.0,205.34,205.57,205.31,205.43,12905.0
2020-10-26 13:50:00,205.44,206.16,205.4,206.04,40497.0,205.44,206.16,205.4,206.04,40497.0
2020-10-26 13:55:00,206.02,206.6,206.01,206.59,18932.0,206.02,206.6,206.01,206.59,18932.0
2020-10-26 14:00:00,206.6,206.64,206.38,206.51,6435.0,206.6,206.64,206.38,206.51,6435.0
2020-10-26 14:05:00,206.51,206.89,206.42,206.43,8383.0,206.51,206.89,206.42,206.43,8383.0
2020-10-26 14:10:00,206.39,206.6,205.91,206.05,21641.0,206.39,206.6,205.91,206.05,21641.0
2020-10-26 14:15:00,206.19,206.71,206.07,206.6,16875.0,206.19,206.71,206.07,206.6,16875.0
2020-10-26 14:20:00,206.52,206.68,206.36,206.67,5758.0,206.52,206.68,206.36,206.67,5758.0
2020-10-26 14:25:00,206.63,206.93,206.39,206.83,7379.0,206.63,206.93,206.39,206.83,7379.0
2020-10-26 14:30:00,206.77,206.87,206.56,206.79,11861.0,206.77,206.87,206.56,206.79,11861.0
2020-10-26 14:35:00,206.8,206.89,206.58,206.61,9311.0,206.8,206.89,206.58,206.61,9311.0
2020-10-26 14:40:00,206.62,206.99,206.61,206.91,14509.0,206.62,206.99,206.61,206.91,14509.0
2020-10-26 14:45:00,206.85,206.86,206.6,206.7,12185.0,206.85,206.86,206.6,206.7,12185.0
2020-10-26 14:50:00,206.73,207.0,206.68,206.86,13506.0,206.73,207.0,206.68,206.86,13506.0
2020-10-26 14:55:00,206.89,207.02,206.8,206.93,11685.0,206.89,207.02,206.8,206.93,11685.0
2020-10-26 15:00:00,206.96,207.57,206.93,207.22,17720.0,206.96,207.57,206.93,207.22,17720.0
2020-10-26 15:05:00,207.26,207.32,206.67,206.78,12287.0,207.26,207.32,206.67,206.78,12287.0
2020-10-26 15:10:00,206.83,206.94,206.33,206.41,7886.0,206.83,206.94,206.33,206.41,7886.0
2020-10-26 15:15:00,206.35,206.66,206.29,206.39,8354.0,206.35,206.66,206.29,206.39,8354.0
2020-10-26 15:20:00,206.41,206.83,206.38,206.5,7587.0,206.41,206.83,206.38,206.5,7587.0
2020-10-26 15:25:00,206.59,206.74,206.51,206.71,13180.0,206.59,206.74,206.51,206.71,13180.0
2020-10-26 15:30:00,206.74,207.01,206.54,206.83,10717.0,206.74,207.01,206.54,206.83,10717.0
2020-10-26 15:35:00,206.82,206.93,206.52,206.75,12854.0,206.82,206.93,206.52,206.75,12854.0
2020-10-26 15:40:00,206.81,206.96,206.62,206.69,15379.0,206.81,206.96,206.62,206.69,15379.0
2020-10-26 15:45:00,206.68,206.72,206.05,206.09,22023.0,206.68,206.72,206.05,206.09,22023.0
2020-10-26 15:50:00,206.03,206.39,205.81,206.35,107336.0,206.03,206.39,205.81,206.35,107336.0
2020-10-26 15:55:00,206.36,207.33,206.36,207.15,57694.0,206.36,207.33,206.36,207.15,57694.0
2020-10-27 09:30:00,208.09,208.35,206.78,208.18,33034.0,208.09,208.35,206.78,208.18,33034.0
2020-10-27 09:35:00,208.24,209.14,207.87,208.93,15721.0,208.24,209.14,207.87,208.93,15721.0
2020-10-27 09:40:00,208.7,209.29,208.5,209.23,51369.0,208.7,209.29,208.5,209.23,51369.0
2020-10-27 09:45:00,209.63,209.63,209.02,209.44,25106.0,209.63,209.63,209.02,209.44,25106.0
2020-10-27 09:50:00,209.46,210.44,209.35,210.44,20000.0,209.46,210.44,209.35,210.44,20000.0
2020-10-27 09:55:00,210.4,210.59,209.91,210.03,24753.0,210.4,210.59,209.91,210.03,24753.0
2020-10-27 10:00:00,210.0,210.17,209.09,209.26,17809.0,210.0,210.17,209.09,209.26,17809.0
2020-10-27 10:05:00,209.23,209.87,208.51,209.42,27276.0,209.23,209.87,208.51,209.42,27276.0
2020-10-27 10:10:00,209.56,209.88,208.69,208.9,19778.0,209.56,209.88,208.69,208.9,19778.0
2020-10-27 10:15:00,208.97,209.31,208.67,209.25,29104.0,208.97,209.31,208.67,209.25,29104.0
2020-10-27 10:20:00,209.28,209.28,208.19,208.67,24200.0,209.28,209.28,208.19,208.67,24200.0
2020-10-27 10:25:00,208.67,208.98,208.42,208.76,16278.0,208.67,208.98,208.42,208.76,16278.0
2020-10-27 10:30:00,208.65,209.72,208.17,209.67,16183.0,208.65,209.72,208.17,209.67,16183.0
2020-10-27 10:35:00,209.78,210.45,209.42,210.45,18536.0,209.78,210.45,209.42,210.45,18536.0
2020-10-27 10:40:00,210.49,210.5,209.72,209.77,7547.0,210.49,210.5,209.72,209.77,7547.0
2020-10-27 10:45:00,209.75,210.22,209.56,209.76,11019.0,209.75,210.22,209.56,209.76,11019.0
2020-10-27 10:50:00,209.88,209.9,209.36,209.55,18710.0,209.88,209.9,209.36,209.55,18710.0
2020-10-27 10:55:00,209.61,210.12,209.59,209.74,13681.0,209.61,210.12,209.59,209.74,13681.0
2020-10-27 11:00:00,209.8,209.8,209.3,209.55,16713.0,209.8,209.8,209.3,209.55,16713.0
2020-10-27 11:05:00,209.55,209.93,209.51,209.57,11785.0,209.55,209.93,209.51,209.57,11785.0
2020-10-27 11:10:00,209.5,209.82,209.01,209.09,16982.0,209.5,209.82,209.01,209.09,16982.0
2020-10-27 11:15:00,209.09,209.51,208.79,209.03,26296.0,209.09,209.51,208.79,209.03,26296.0
2020-10-27 11:20:00,209.09,209.83,208.83,209.81,22904.0,209.09,209.83,208.83,209.81,22904.0
2020-10-27 11:25:00,209.9,210.11,209.65,209.82,17300.0,209.9,210.11,209.65,209.82,17300.0
2020-10-27 11:30:00,209.84,210.13,209.47,210.13,15820.0,209.84,210.13,209.47,210.13,15820.0
2020-10-27 11:35:00,210.13,211.36,210.03,211.31,58311.0,210.13,211.36,210.03,211.31,58311.0
2020-10-27 11:40:00,211.31,211.71,211.21,211.71,66424.0,211.31,211.71,211.21,211.71,66424.0
2020-10-27 11:45:00,211.74,212.36,211.69,212.19,20176.0,211.74,212.36,211.69,212.19,20176.0
2020-10-27 11:50:00,212.19,213.0,212.14,212.65,38039.0,212.19,213.0,212.14,212.65,38039.0
2020-10-27 11:55:00,212.66,213.02,212.28,212.78,30095.0,212.66,213.02,212.28,212.78,30095.0
2020-10-27 12:00:00,212.73,212.98,212.59,212.66,23350.0,212.73,212.98,212.59,212.66,23350.0
2020-10-27 12:05:00,212.66,212.86,212.44,212.72,31402.0,212.66,212.86,212.44,212.72,31402.0
2020-10-27 12:10:00,212.7,212.8,212.49,212.74,20711.0,212.7,212.8,212.49,212.74,20711.0
2020-10-27 12:15:00,212.7,212.76,212.28,212.7,9962.0,212.7,212.76,212.28,212.7,9962.0
2020-10-27 12:20:00,212.73,213.12,212.73,213.06,9680.0,212.73,213.12,212.73,213.06,9680.0
2020-10-27 12:25:00,213.06,213.26,212.88,213.06,14147.0,213.06,213.26,212.88,213.06,14147.0
2020-10-27 12:30:00,213.09,213.43,212.96,213.35,12934.0,213.09,213.43,212.96,213.35,12934.0
2020-10-27 12:35:00,213.37,213.58,213.0,213.11,17295.0,213.37,213.58,213.0,213.11,17295.0
2020-10-27 12:40:00,213.05,213.12,212.61,212.73,20800.0,213.05,213.12,212.61,212.73,20800.0
2020-10-27 12:45:00,212.86,213.32,212.84,213.18,9851.0,212.86,213.32,212.84,213.18,9851.0
2020-10-27 12:50:00,213.16,213.22,212.78,212.86,7636.0,213.16,213.22,212.78,212.86,7636.0
2020-10-27 12:55:00,212.85,212.97,212.41,212.63,10490.0,212.85,212.97,212.41,212.63,10490.0
2020-10-27 13:00:00,212.63,212.94,212.45,212.88,7991.0,212.63,212.94,212.45,212.88,7991.0
2020-10-27 13:05:00,212.88,212.88,212.2,212.2,15676.0,212.88,212.88,212.2,212.2,15676.0
2020-10-27 13:10:00,212.23,212.23,211.62,211.83,19310.0,212.23,212.23,211.62,211.83,19310.0
2020-10-27 13:15:00,211.78,212.1,211.74,211.74,34359.0,211.78,212.1,211.74,211.74,34359.0
2020-10-27 13:20:00,211.64,212.2,211.64,212.2,6239.0,211.64,212.2,211.64,212.2,6239.0
2020-10-27 13:25:00,212.14,212.68,212.03,212.09,11676.0,212.14,212.68,212.03,212.09,11676.0
2020-10-27 13:30:00,212.12,212.8,212.12,212.65,8295.0,212.12,212.8,212.12,212.65,8295.0
2020-10-27 13:35:00,212.59,212.59,212.17,212.3,8194.0,212.59,212.59,212.17,212.3,8194.0
2020-10-27 13:40:00,212.25,212.3,211.89,212.02,7696.0,212.25,212.3,211.89,212.02,7696.0
2020-10-27 13:45:00,212.07,212.07,211.57,211.87,11865.0,212.07,212.07,211.57,211.87,11865.0
2020-10-27 13:50:00,211.97,211.97,211.73,211.81,7257.0,211.97,211.97,211.73,211.81,7257.0
2020-10-27 13:55:00,211.9,211.91,211.16,211.28,21593.0,211.9,211.91,211.16,211.28,21593.0
2020-10-27 14:00:00,211.28,211.62,211.28,211.56,10492.0,211.28,211.62,211.28,211.56,10492.0
2020-10-27 14:05:00,211.62,211.75,211.34,211.41,10265.0,211.62,211.75,211.34,211.41,10265.0
2020-10-27 14:10:00,211.42,211.48,211.04,211.24,23524.0,211.42,211.48,211.04,211.24,23524.0
2020-10-27 14:15:00,211.35,211.41,210.99,211.09,44510.0,211.35,211.41,210.99,211.09,44510.0
2020-10-27 14:20:00,211.08,211.16,210.88,210.97,18092.0,211.08,211.16,210.88,210.97,18092.0
2020-10-27 14:25:00,210.99,211.1,210.74,210.78,24767.0,210.99,211.1,210.74,210.78,24767.0
2020-10-27 14:30:00,210.79,211.61,210.65,211.53,86243.0,210.79,211.61,210.65,211.53,86243.0
2020-10-27 14:35:00,211.53,212.25,211.53,212.12,11073.0,211.53,212.25,211.53,212.12,11073.0
2020-10-27 14:40:00,212.18,212.77,212.04,212.71,18378.0,212.18,212.77,212.04,212.71,18378.0
2020-10-27 14:45:00,212.71,213.03,212.53,212.67,18070.0,212.71,213.03,212.53,212.67,18070.0
2020-10-27 14:50:00,212.64,212.66,212.18,212.46,14679.0,212.64,212.66,212.18,212.46,14679.0
2020-10-27 14:55:00,212.46,212.93,212.37,212.9,38227.0,212.46,212.93,212.37,212.9,38227.0
2020-10-27 15:00:00,212.84,212.85,212.38,212.61,44853.0,212.84,212.85,212.38,212.61,44853.0
2020-10-27 15:05:00,212.59,212.7,212.36,212.56,18216.0,212.59,212.7,212.36,212.56,18216.0
2020-10-27 15:10:00,212.62,212.82,212.48,212.7,23033.0,212.62,212.82,212.48,212.7,23033.0
2020-10-27 15:15:00,212.66,212.91,212.28,212.91,20138.0,212.66,212.91,212.28,212.91,20138.0
2020-10-27 15:20:00,212.93,213.06,212.54,212.89,14925.0,212.93,213.06,212.54,212.89,14925.0
2020-10-27 15:25:00,212.9,212.99,212.71,212.93,25339.0,212.9,212.99,212.71,212.93,25339.0
2020-10-27 15:30:00,212.83,212.98,212.47,212.56,22394.0,212.83,212.98,212.47,212.56,22394.0
2020-10-27 15:35:00,212.56,212.96,212.44,212.96,22055.0,212.56,212.96,212.44,212.96,22055.0
2020-10-27 15:40:00,212.93,213.11,212.76,212.94,42508.0,212.93,213.11,212.76,212.94,42508.0
2020-10-27 15:45:00,212.94,213.06,212.65,213.06,45660.0,212.94,213.06,212.65,213.06,45660.0
2020-10-27 15:50:00,213.03,213.14,212.38,212.75,61568.0,213.03,213.14,212.38,212.75,61568.0
2020-10-27 15:55:00,212.77,212.78,212.06,212.19,83462.0,212.77,212.78,212.06,212.19,83462.0
2020-10-28 09:30:00,212.0,212.0,209.59,212.0,45606.0,212.0,212.0,209.59,212.0,45606.0
2020-10-28 09:35:00,211.92,212.94,211.62,212.51,23727.0,211.92,212.94,211.62,212.51,23727.0
2020-10-28 09:40:00,212.5,213.69,210.78,213.69,24547.0,212.5,213.69,210.78,213.69,24547.0
2020-10-28 09:45:00,213.5,214.24,213.1,213.64,94282.0,213.5,214.24,213.1,213.64,94282.0
2020-10-28 09:50:00,213.82,213.82,211.62,212.23,42839.0,213.82,213.82,211.62,212.23,42839.0
2020-10-28 09:55:00,212.43,213.79,212.02,213.27,29569.0,212.43,213.79,212.02,213.27,29569.0
2020-10-28 10:00:00,213.51,213.76,212.73,213.63,19982.0,213.51,213.76,212.73,213.63,19982.0
2020-10-28 10:05:00,213.63,213.88,212.5,212.5,39185.0,213.63,213.88,212.5,212.5,39185.0
2020-10-28 10:10:00,212.37,212.8,211.01,211.19,18516.0,212.37,212.8,211.01,211.19,18516.0
2020-10-28 10:15:00,211.33,211.91,210.61,211.72,21837.0,211.33,211.91,210.61,211.72,21837.0
2020-10-28 10:20:00,211.5,211.87,211.16,211.43,36830.0,211.5,211.87,211.16,211.43,36830.0
2020-10-28 10:25:00,211.57,212.02,210.54,211.11,16831.0,211.57,212.02,210.54,211.11,16831.0
2020-10-28 10:30:00,210.88,211.23,210.78,210.78,7247.0,210.88,211.23,210.78,210.78,7247.0
2020-10-28 10:35:00,210.74,211.16,210.25,210.48,9562.0,210.74,211.16,210.25,210.48,9562.0
2020-10-28 10:40:00,210.38,210.94,210.2,210.78,6444.0,210.38,210.94,210.2,210.78,6444.0
2020-10-28 10:45:00,210.63,210.63,209.87,210.33,8903.0,210.63,210.63,209.87,210.33,8903.0
2020-10-28 10:50:00,210.17,210.62,209.67,210.57,16158.0,210.17,210.62,209.67,210.57,16158.0
2020-10-28 10:55:00,210.52,210.62,210.12,210.61,7074.0,210.52,210.62,210.12,210.61,7074.0
2020-10-28 11:00:00,210.58,210.86,210.08,210.27,6400.0,210.58,210.86,210.08,210.27,6400.0
2020-10-28 11:05:00,210.44,210.68,210.37,210.4,4041.0,210.44,210.68,210.37,210.4,4041.0
2020-10-28 11:10:00,210.22,210.79,209.9,210.77,12450.0,210.22,210.79,209.9,210.77,12450.0
2020-10-28 11:15:00,210.68,210.95,210.43,210.72,8601.0,210.68,210.95,210.43,210.72,8601.0
2020-10-28 11:20:00,210.84,211.12,210.35,210.52,9305.0,210.84,211.12,210.35,210.52,9305.0
2020-10-28 11:25:00,210.59,210.67,210.2,210.66,7366.0,210.59,210.67,210.2,210.66,7366.0
2020-10-28 11:30:00,210.47,210.48,210.0,210.25,5878.0,210.47,210.48,210.0,210.25,5878.0
2020-10-28 11:35:00,210.35,210.66,210.25,210.42,4762.0,210.35,210.66,210.25,210.42,4762.0
2020-10-28 11:40:00,210.27,210.41,210.01,210.37,8212.0,210.27,210.41,210.01,210.37,8212.0
2020-10-28 11:45:00,210.35,210.8,210.35,210.62,5913.0,210.35,210.8,210.35,210.62,5913.0
2020-10-28 11:50:00,210.55,210.99,210.32,210.87,10642.0,210.55,210.99,210.32,210.87,10642.0
2020-10-28 11:55:00,210.98,210.98,210.31,210.4,11962.0,210.98,210.98,210.31,210.4,11962.0
2020-10-28 12:00:00,210.42,210.42,209.9,210.13,8253.0,210.42,210.42,209.9,210.13,8253.0
2020-10-28 12:05:00,210.3,210.62,210.17,210.31,7614.0,210.3,210.62,210.17,210.31,7614.0
2020-10-28 12:10:00,210.24,210.54,210.13,210.4,5310.0,210.24,210.54,210.13,210.4,5310.0
2020-10-28 12:15:00,210.59,210.8,210.22,210.8,6111.0,210.59,210.8,210.22,210.8,6111.0
2020-10-28 12:20:00,210.76,211.34,210.55,211.34,6745.0,210.76,211.34,210.55,211.34,6745.0
2020-10-28 12:25:00,211.29,211.29,210.72,210.85,10277.0,211.29,211.29,210.72,210.85,10277.0
2020-10-28 12:30:00,210.78,211.68,210.77,211.68,21602.0,210.78,211.68,210.77,211.68,21602.0
2020-10-28 12:35:00,211.65,211.96,211.24,211.53,8888.0,211.65,211.96,211.24,211.53,8888.0
2020-10-28 12:40:00,211.53,211.53,211.15,211.31,6234.0,211.53,211.53,211.15,211.31,6234.0
2020-10-28 12:45:00,211.38,211.71,211.26,211.64,8104.0,211.38,211.71,211.26,211.64,8104.0
2020-10-28 12:50:00,211.45,211.54,211.16,211.5,6084.0,211.45,211.54,211.16,211.5,6084.0
2020-10-28 12:55:00,211.5,212.01,211.31,212.0,23241.0,211.5,212.01,211.31,212.0,23241.0
2020-10-28 13:00:00,211.99,212.0,211.49,211.58,21120.0,211.99,212.0,211.49,211.58,21120.0
2020-10-28 13:05:00,211.58,211.58,210.95,211.06,7351.0,211.58,211.58,210.95,211.06,7351.0
2020-10-28 13:10:00,211.08,211.13,210.55,210.7,35800.0,211.08,211.13,210.55,210.7,35800.0
2020-10-28 13:15:00,210.74,211.02,210.37,210.69,11910.0,210.74,211.02,210.37,210.69,11910.0
2020-10-28 13:20:00,210.66,210.7,210.11,210.25,15117.0,210.66,210.7,210.11,210.25,15117.0
2020-10-28 13:25:00,210.25,210.8,210.18,210.4,13002.0,210.25,210.8,210.18,210.4,13002.0
2020-10-28 13:30:00,210.54,210.81,210.41,210.81,5867.0,210.54,210.81,210.41,210.81,5867.0
2020-10-28 13:35:00,210.74,211.26,210.74,211.06,5467.0,210.74,211.26,210.74,211.06,5467.0
2020-10-28 13:40:00,211.14,211.93,211.13,211.93,12613.0,211.14,211.93,211.13,211.93,12613.0
2020-10-28 13:45:00,211.81,212.23,211.81,212.15,5358.0,211.81,212.23,211.81,212.15,5358.0
2020-10-28 13:50:00,212.01,212.66,212.01,212.63,11387.0,212.01,212.66,212.01,212.63,11387.0
2020-10-28 13:55:00,212.55,213.1,212.42,212.94,11451.0,212.55,213.1,212.42,212.94,11451.0
2020-10-28 14:00:00,212.95,213.1,212.18,212.18,26998.0,212.95,213.1,212.18,212.18,26998.0
2020-10-28 14:05:00,212.17,212.45,212.12,212.45,10005.0,212.17,212.45,212.12,212.45,10005.0
2020-10-28 14:10:00,212.31,212.5,211.63,211.64,7628.0,212.31,212.5,211.63,211.64,7628.0
2020-10-28 14:15:00,211.56,211.69,211.18,211.69,5156.0,211.56,211.69,211.18,211.69,5156.0
2020-10-28 14:20:00,211.51,211.82,211.47,211.7,3500.0,211.51,211.82,211.47,211.7,3500.0
2020-10-28 14:25:00,211.78,211.9,211.53,211.78,3613.0,211.78,211.9,211.53,211.78,3613.0
2020-10-28 14:30:00,211.77,211.9,211.45,211.8,8714.0,211.77,211.9,211.45,211.8,8714.0
2020-10-28 14:35:00,211.74,211.74,210.88,211.01,5345.0,211.74,211.74,210.88,211.01,5345.0
2020-10-28 14:40:00,211.01,211.26,210.77,211.16,4384.0,211.01,211.26,210.77,211.16,4384.0
2020-10-28 14:45:00,211.0,211.17,210.87,210.89,4125.0,211.0,211.17,210.87,210.89,4125.0
2020-10-28 14:50:00,210.9,211.07,210.47,210.47,7977.0,210.9,211.07,210.47,210.47,7977.0
2020-10-28 14:55:00,210.54,211.58,210.49,211.55,8177.0,210.54,211.58,210.49,211.55,8177.0
2020-10-28 15:00:00,211.47,211.63,211.08,211.27,5334.0,211.47,211.63,211.08,211.27,5334.0
2020-10-28 15:05:00,211.11,211.33,210.94,211.07,5580.0,211.11,211.33,210.94,211.07,5580.0
2020-10-28 15:10:00,211.06,211.36,210.61,211.15,8242.0,211.06,211.36,210.61,211.15,8242.0
2020-10-28 15:15:00,211.13,211.21,210.88,211.07,10066.0,211.13,211.21,210.88,211.07,10066.0
2020-10-28 15:20:00,210.97,211.33,210.74,211.32,18903.0,210.97,211.33,210.74,211.32,18903.0
2020-10-28 15:25:00,211.27,211.29,210.88,210.88,9093.0,211.27,211.29,210.88,210.88,9093.0
2020-10-28 15:30:00,210.88,211.21,210.79,211.0,8960.0,210.88,211.21,210.79,211.0,8960.0
2020-10-28 15:35:00,210.88,210.88,210.0,210.0,16493.0,210.88,210.88,210.0,210.0,16493.0
2020-10-28 15:40:00,209.96,210.33,209.84,209.91,24332.0,209.96,210.33,209.84,209.91,24332.0
2020-10-28 15:45:00,209.95,210.19,209.12,209.45,42089.0,209.95,210.19,209.12,209.45,42089.0
2020-10-28 15:50:00,209.5,209.51,208.59,208.68,28600.0,209.5,209.51,208.59,208.68,28600.0
2020-10-28 15:55:00,208.58,208.9,208.25,208.28,88588.0,208.58,208.9,208.25,208.28,88588.0
2020-10-29 09:30:00,209.01,210.38,205.65,205.76,31416.0,209.01,210.38,205.65,205.76,31416.0
2020-10-29 09:35:00,205.53,206.93,205.5,206.93,11854.0,205.53,206.93,205.5,206.93,11854.0
2020-10-29 09:40:00,206.87,207.28,206.38,207.0,16591.0,206.87,207.28,206.38,207.0,16591.0
2020-10-29 09:45:00,206.8,207.28,205.25,205.54,21344.0,206.8,207.28,205.25,205.54,21344.0
2020-10-29 09:50:00,205.57,207.15,205.0,206.75,17879.0,205.57,207.15,205.0,206.75,17879.0
2020-10-29 09:55:00,207.01,207.81,206.69,207.65,26820.0,207.01,207.81,206.69,207.65,26820.0
2020-10-29 10:00:00,207.65,208.04,207.3,207.8,29564.0,207.65,208.04,207.3,207.8,29564.0
2020-10-29 10:05:00,207.65,207.72,206.31,206.53,6563.0,207.65,207.72,206.31,206.53,6563.0
2020-10-29 10:10:00,206.59,206.99,205.68,206.5,19350.0,206.59,206.99,205.68,206.5,19350.0
2020-10-29 10:15:00,206.54,206.83,206.37,206.41,11530.0,206.54,206.83,206.37,206.41,11530.0
2020-10-29 10:20:00,206.45,206.91,206.36,206.58,6644.0,206.45,206.91,206.36,206.58,6644.0
2020-10-29 10:25:00,206.62,206.65,205.93,206.31,7640.0,206.62,206.65,205.93,206.31,7640.0
2020-10-29 10:30:00,206.42,206.61,205.58,205.87,13324.0,206.42,206.61,205.58,205.87,13324.0
2020-10-29 10:35:00,205.74,206.19,205.62,206.1,7707.0,205.74,206.19,205.62,206.1,7707.0
2020-10-29 10:40:00,206.15,206.46,205.93,206.46,8077.0,206.15,206.46,205.93,206.46,8077.0
2020-10-29 10:45:00,206.55,206.62,205.98,206.11,3979.0,206.55,206.62,205.98,206.11,3979.0
2020-10-29 10:50:00,206.11,206.17,205.71,206.17,14908.0,206.11,206.17,205.71,206.17,14908.0
2020-10-29 10:55:00,206.15,206.72,206.12,206.47,14546.0,206.15,206.72,206.12,206.47,14546.0
2020-10-29 11:00:00,206.53,206.73,205.96,206.17,8568.0,206.53,206.73,205.96,206.17,8568.0
2020-10-29 11:05:00,206.15,206.91,206.01,206.89,18865.0,206.15,206.91,206.01,206.89,18865.0
2020-10-29 11:10:00,206.63,207.06,206.43,207.06,7736.0,206.63,207.06,206.43,207.06,7736.0
2020-10-29 11:15:00,207.06,207.45,207.06,207.45,4704.0,207.06,207.45,207.06,207.45,4704.0
2020-10-29 11:20:00,207.46,207.59,207.03,207.08,7101.0,207.46,207.59,207.03,207.08,7101.0
2020-10-29 11:25:00,207.2,207.21,206.45,206.56,5081.0,207.2,207.21,206.45,206.56,5081.0
2020-10-29 11:30:00,206.6,206.62,206.15,206.18,7960.0,206.6,206.62,206.15,206.18,7960.0
2020-10-29 11:35:00,206.25,206.73,206.16,206.73,7502.0,206.25,206.73,206.16,206.73,7502.0
2020-10-29 11:40:00,206.62,206.79,206.1,206.15,7072.0,206.62,206.79,206.1,206.15,7072.0
2020-10-29 11:45:00,206.16,206.76,206.15,206.35,5371.0,206.16,206.76,206.15,206.35,5371.0
2020-10-29 11:50:00,206.24,206.4,206.0,206.26,6238.0,206.24,206.4,206.0,206.26,6238.0
2020-10-29 11:55:00,206.16,206.25,205.63,206.06,35767.0,206.16,206.25,205.63,206.06,35767.0
2020-10-29 12:00:00,206.12,206.19,205.73,206.06,9883.0,206.12,206.19,205.73,206.06,9883.0
2020-10-29 12:05:00,206.07,206.2,205.98,206.18,6496.0,206.07,206.2,205.98,206.18,6496.0
2020-10-29 12:10:00,206.2,206.21,205.86,206.03,9034.0,206.2,206.21,205.86,206.03,9034.0
2020-10-29 12:15:00,205.87,206.27,205.86,206.2,5935.0,205.87,206.27,205.86,206.2,5935.0
2020-10-29 12:20:00,206.26,206.26,205.75,205.77,8670.0,206.26,206.26,205.75,205.77,8670.0
2020-10-29 12:25:00,205.87,206.55,205.87,206.55,7907.0,205.87,206.55,205.87,206.55,7907.0
2020-10-29 12:30:00,206.42,206.55,206.13,206.25,10852.0,206.42,206.55,206.13,206.25,10852.0
2020-10-29 12:35:00,206.28,206.54,205.93,206.2,50807.0,206.28,206.54,205.93,206.2,50807.0
2020-10-29 12:40:00,206.28,206.69,206.24,206.54,5238.0,206.28,206.69,206.24,206.54,5238.0
2020-10-29 12:45:00,206.6,207.45,206.46,207.43,11385.0,206.6,207.45,206.46,207.43,11385.0
2020-10-29 12:50:00,207.5,207.5,206.42,206.53,40626.0,207.5,207.5,206.42,206.53,40626.0
2020-10-29 12:55:00,206.61,206.79,206.49,206.79,4347.0,206.61,206.79,206.49,206.79,4347.0
2020-10-29 13:00:00,206.76,206.94,206.38,206.61,11377.0,206.76,206.94,206.38,206.61,11377.0
2020-10-29 13:05:00,206.7,206.77,206.34,206.34,7829.0,206.7,206.77,206.34,206.34,7829.0
2020-10-29 13:10:00,206.4,207.29,206.4,206.98,7921.0,206.4,207.29,206.4,206.98,7921.0
2020-10-29 13:15:00,206.95,206.95,206.24,206.32,134082.0,206.95,206.95,206.24,206.32,134082.0
2020-10-29 13:20:00,206.34,206.68,206.26,206.68,2617.0,206.34,206.68,206.26,206.68,2617.0
2020-10-29 13:25:00,206.85,207.0,206.55,206.91,8227.0,206.85,207.0,206.55,206.91,8227.0
2020-10-29 13:30:00,206.72,207.15,206.58,206.58,17904.0,206.72,207.15,206.58,206.58,17904.0
2020-10-29 13:35:00,206.66,206.85,206.41,206.82,7544.0,206.66,206.85,206.41,206.82,7544.0
2020-10-29 13:40:00,206.81,207.2,206.79,207.06,10654.0,206.81,207.2,206.79,207.06,10654.0
2020-10-29 13:45:00,206.96,207.05,206.56,206.66,6624.0,206.96,207.05,206.56,206.66,6624.0
2020-10-29 13:50:00,206.66,207.24,206.66,207.24,14562.0,206.66,207.24,206.66,207.24,14562.0
2020-10-29 13:55:00,207.13,208.0,207.1,207.8,39056.0,207.13,208.0,207.1,207.8,39056.0
2020-10-29 14:00:00,207.8,208.08,207.68,207.96,14345.0,207.8,208.08,207.68,207.96,14345.0
2020-10-29 14:05:00,208.12,208.19,207.09,207.43,9577.0,208.12,208.19,207.09,207.43,9577.0
2020-10-29 14:10:00,207.31,208.42,207.31,208.0,17450.0,207.31,208.42,207.31,208.0,17450.0
2020-10-29 14:15:00,208.3,208.5,208.23,208.5,9019.0,208.3,208.5,208.23,208.5,9019.0
2020-10-29 14:20:00,208.38,208.62,208.0,208.32,14797.0,208.38,208.62,208.0,208.32,14797.0
2020-10-29 14:25:00,208.3,208.8,208.01,208.72,7667.0,208.3,208.8,208.01,208.72,7667.0
2020-10-29 14:30:00,208.69,208.69,208.16,208.51,5852.0,208.69,208.69,208.16,208.51,5852.0
2020-10-29 14:35:00,208.63,208.63,207.77,208.06,9080.0,208.63,208.63,207.77,208.06,9080.0
2020-10-29 14:40:00,208.11,208.36,208.07,208.33,4958.0,208.11,208.36,208.07,208.33,4958.0
2020-10-29 14:45:00,208.15,208.15,207.5,207.84,6866.0,208.15,208.15,207.5,207.84,6866.0
2020-10-29 14:50:00,207.9,208.03,207.51,207.61,7569.0,207.9,208.03,207.51,207.61,7569.0
2020-10-29 14:55:00,207.7,207.84,207.49,207.61,5925.0,207.7,207.84,207.49,207.61,5925.0
2020-10-29 15:00:00,207.64,208.12,207.43,208.0,9677.0,207.64,208.12,207.43,208.0,9677.0
2020-10-29 15:05:00,207.88,208.25,207.86,208.1,7520.0,207.88,208.25,207.86,208.1,7520.0
2020-10-29 15:10:00,208.11,208.13,207.78,207.8,8814.0,208.11,208.13,207.78,207.8,8814.0
2020-10-29 15:15:00,207.8,207.88,207.48,207.88,10019.0,207.8,207.88,207.48,207.88,10019.0
2020-10-29 15:20:00,207.83,208.0,207.42,208.0,7088.0,207.83,208.0,207.42,208.0,7088.0
2020-10-29 15:25:00,207.95,208.25,207.81,208.16,9306.0,207.95,208.25,207.81,208.16,9306.0
2020-10-29 15:30:00,208.18,208.34,207.86,208.11,11402.0,208.18,208.34,207.86,208.11,11402.0
2020-10-29 15:35:00,208.0,208.35,207.91,208.35,27383.0,208.0,208.35,207.91,208.35,27383.0
2020-10-29 15:40:00,208.38,208.79,208.2,208.6,27023.0,208.38,208.79,208.2,208.6,27023.0
2020-10-29 15:45:00,208.69,209.28,208.46,208.89,30598.0,208.69,209.28,208.46,208.89,30598.0
2020-10-29 15:50:00,209.08,209.08,207.91,208.29,40042.0,209.08,209.08,207.91,208.29,40042.0
2020-10-29 15:55:00,208.45,208.48,207.0,207.0,60138.0,208.45,208.48,207.0,207.0,60138.0
2020-10-30 09:30:00,205.93,209.82,205.5,208.25,101762.0,205.93,209.82,205.5,208.25,101762.0
2020-10-30 09:35:00,209.4,210.53,208.3,208.51,77159.0,209.4,210.53,208.3,208.51,77159.0
2020-10-30 09:40:00,208.56,208.97,207.05,207.67,38692.0,208.56,208.97,207.05,207.67,38692.0
2020-10-30 09:45:00,207.6,208.15,206.48,207.07,13737.0,207.6,208.15,206.48,207.07,13737.0
2020-10-30 09:50:00,207.25,208.25,206.51,207.87,18773.0,207.25,208.25,206.51,207.87,18773.0
2020-10-30 09:55:00,207.82,207.87,206.84,206.85,19855.0,207.82,207.87,206.84,206.85,19855.0
2020-10-30 10:00:00,206.84,207.71,206.59,207.47,21397.0,206.84,207.71,206.59,207.47,21397.0
2020-10-30 10:05:00,206.94,211.64,206.94,210.19,65065.0,206.94,211.64,206.94,210.19,65065.0
2020-10-30 10:10:00,209.72,210.32,208.72,209.17,28127.0,209.72,210.32,208.72,209.17,28127.0
2020-10-30 10:15:00,208.66,209.2,207.68,209.2,15916.0,208.66,209.2,207.68,209.2,15916.0
2020-10-30 10:20:00,208.74,208.96,207.28,208.25,10017.0,208.74,208.96,207.28,208.25,10017.0
2020-10-30 10:25:00,207.91,208.31,206.76,206.96,18419.0,207.91,208.31,206.76,206.96,18419.0
2020-10-30 10:30:00,206.83,208.94,206.83,208.16,9960.0,206.83,208.94,206.83,208.16,9960.0
2020-10-30 10:35:00,208.16,208.5,207.31,207.57,10939.0,208.16,208.5,207.31,207.57,10939.0
2020-10-30 10:40:00,207.79,207.8,206.5,206.58,19520.0,207.79,207.8,206.5,206.58,19520.0
2020-10-30 10:45:00,206.64,207.27,206.54,206.98,14050.0,206.64,207.27,206.54,206.98,14050.0
2020-10-30 10:50:00,206.96,207.27,206.2,206.9,35075.0,206.96,207.27,206.2,206.9,35075.0
2020-10-30 10:55:00,207.12,207.35,206.38,206.68,12060.0,207.12,207.35,206.38,206.68,12060.0
2020-10-30 11:00:00,206.5,208.91,206.5,208.21,19168.0,206.5,208.91,206.5,208.21,19168.0
2020-10-30 11:05:00,208.03,208.03,206.78,207.15,18365.0,208.03,208.03,206.78,207.15,18365.0
2020-10-30 11:10:00,207.15,207.88,206.81,207.69,13032.0,207.15,207.88,206.81,207.69,13032.0
2020-10-30 11:15:00,207.48,207.67,206.9,207.27,18972.0,207.48,207.67,206.9,207.27,18972.0
2020-10-30 11:20:00,207.27,207.27,205.77,206.0,16347.0,207.27,207.27,205.77,206.0,16347.0
2020-10-30 11:25:00,206.13,206.2,204.03,204.73,24289.0,206.13,206.2,204.03,204.73,24289.0
2020-10-30 11:30:00,204.77,205.17,203.68,204.21,22041.0,204.77,205.17,203.68,204.21,22041.0
2020-10-30 11:35:00,204.15,204.42,203.51,203.8,22530.0,204.15,204.42,203.51,203.8,22530.0
2020-10-30 11:40:00,203.87,205.02,203.73,205.02,21119.0,203.87,205.02,203.73,205.02,21119.0
2020-10-30 11:45:00,205.02,205.83,204.52,205.48,18260.0,205.02,205.83,204.52,205.48,18260.0
2020-10-30 11:50:00,205.31,205.62,204.95,205.62,22396.0,205.31,205.62,204.95,205.62,22396.0
2020-10-30 11:55:00,205.55,206.12,205.31,206.07,29211.0,205.55,206.12,205.31,206.07,29211.0
2020-10-30 12:00:00,205.86,206.76,205.83,206.65,7534.0,205.86,206.76,205.83,206.65,7534.0
2020-10-30 12:05:00,206.77,207.35,206.41,207.13,51258.0,206.77,207.35,206.41,207.13,51258.0
2020-10-30 12:10:00,207.15,207.95,206.93,207.6,22312.0,207.15,207.95,206.93,207.6,22312.0
2020-10-30 12:15:00,207.6,208.28,207.28,208.04,13386.0,207.6,208.28,207.28,208.04,13386.0
2020-10-30 12:20:00,208.12,208.67,207.89,208.57,16442.0,208.12,208.67,207.89,208.57,16442.0
2020-10-30 12:25:00,208.53,209.4,208.5,209.0,22378.0,208.53,209.4,208.5,209.0,22378.0
2020-10-30 12:30:00,208.97,209.92,208.86,209.92,80614.0,208.97,209.92,208.86,209.92,80614.0
2020-10-30 12:35:00,209.77,210.42,209.48,209.82,25557.0,209.77,210.42,209.48,209.82,25557.0
2020-10-30 12:40:00,209.58,209.66,208.25,208.56,15380.0,209.58,209.66,208.25,208.56,15380.0
2020-10-30 12:45:00,208.65,208.98,208.23,208.57,11378.0,208.65,208.98,208.23,208.57,11378.0
2020-10-30 12:50:00,208.47,208.8,207.99,208.0,16898.0,208.47,208.8,207.99,208.0,16898.0
2020-10-30 12:55:00,208.0,208.66,207.97,208.54,11833.0,208.0,208.66,207.97,208.54,11833.0
2020-10-30 13:00:00,208.42,208.63,208.27,208.61,12387.0,208.42,208.63,208.27,208.61,12387.0
2020-10-30 13:05:00,208.63,209.44,208.37,209.27,14869.0,208.63,209.44,208.37,209.27,14869.0
2020-10-30 13:10:00,209.25,209.25,208.59,208.59,9309.0,209.25,209.25,208.59,208.59,9309.0
2020-10-30 13:15:00,208.69,208.76,207.79,208.08,17978.0,208.69,208.76,207.79,208.08,17978.0
2020-10-30 13:20:00,207.82,208.17,207.46,207.69,6763.0,207.82,208.17,207.46,207.69,6763.0
2020-10-30 13:25:00,207.67,207.97,207.45,207.97,7095.0,207.67,207.97,207.45,207.97,7095.0
2020-10-30 13:30:00,207.77,208.26,207.76,207.99,11995.0,207.77,208.26,207.76,207.99,11995.0
2020-10-30 13:35:00,207.68,207.79,207.2,207.79,8323.0,207.68,207.79,207.2,207.79,8323.0
2020-10-30 13:40:00,208.04,208.05,207.28,207.47,14219.0,208.04,208.05,207.28,207.47,14219.0
2020-10-30 13:45:00,207.47,207.73,207.36,207.73,13034.0,207.47,207.73,207.36,207.73,13034.0
2020-10-30 13:50:00,207.81,208.0,207.35,207.64,11119.0,207.81,208.0,207.35,207.64,11119.0
2020-10-30 13:55:00,207.41,207.48,206.73,206.78,9041.0,207.41,207.48,206.73,206.78,9041.0
2020-10-30 14:00:00,206.77,206.77,206.0,206.38,12887.0,206.77,206.77,206.0,206.38,12887.0
2020-10-30 14:05:00,206.67,207.4,206.43,207.08,11626.0,206.67,207.4,206.43,207.08,11626.0
2020-10-30 14:10:00,207.15,207.27,206.5,206.5,9344.0,207.15,207.27,206.5,206.5,9344.0
2020-10-30 14:15:00,206.62,207.38,206.52,207.38,10651.0,206.62,207.38,206.52,207.38,10651.0
2020-10-30 14:20:00,207.35,207.61,207.06,207.06,14171.0,207.35,207.61,207.06,207.06,14171.0
2020-10-30 14:25:00,207.16,207.17,206.75,206.92,9137.0,207.16,207.17,206.75,206.92,9137.0
2020-10-30 14:30:00,207.11,207.26,206.7,207.05,17450.0,207.11,207.26,206.7,207.05,17450.0
2020-10-30 14:35:00,207.08,207.37,206.8,206.85,16224.0,207.08,207.37,206.8,206.85,16224.0
2020-10-30 14:40:00,206.82,206.82,206.04,206.44,11275.0,206.82,206.82,206.04,206.44,11275.0
2020-10-30 14:45:00,206.46,206.87,206.08,206.81,8951.0,206.46,206.87,206.08,206.81,8951.0
2020-10-30 14:50:00,207.08,207.23,206.58,207.12,13380.0,207.08,207.23,206.58,207.12,13380.0
2020-10-30 14:55:00,207.03,207.24,206.61,206.74,19896.0,207.03,207.24,206.61,206.74,19896.0
2020-10-30 15:00:00,206.69,207.58,206.63,207.39,24601.0,206.69,207.58,206.63,207.39,24601.0
2020-10-30 15:05:00,207.56,207.56,206.95,207.03,22659.0,207.56,207.56,206.95,207.03,22659.0
2020-10-30 15:10:00,207.1,207.8,207.0,207.44,25250.0,207.1,207.8,207.0,207.44,25250.0
2020-10-30 15:15:00,207.48,208.28,207.37,208.26,18831.0,207.48,208.28,207.37,208.26,18831.0
2020-10-30 15:20:00,208.29,208.5,208.02,208.24,16035.0,208.29,208.5,208.02,208.24,16035.0
2020-10-30 15:25:00,208.29,208.4,207.73,207.81,14440.0,208.29,208.4,207.73,207.81,14440.0
2020-10-30 15:30:00,207.82,208.1,207.05,207.34,18626.0,207.82,208.1,207.05,207.34,18626.0
2020-10-30 15:35:00,207.34,207.56,207.05,207.35,27689.0,207.34,207.56,207.05,207.35,27689.0
2020-10-30 15:40:00,207.49,207.87,207.21,207.82,29057.0,207.49,207.87,207.21,207.82,29057.0
2020-10-30 15:45:00,207.89,208.23,207.02,207.46,36588.0,207.89,208.23,207.02,207.46,36588.0
2020-10-30 15:50:00,207.35,207.99,207.23,207.83,89652.0,207.35,207.99,207.23,207.83,89652.0
2020-10-30 15:55:00,207.75,208.76,207.7,208.36,133739.0,207.75,208.76,207.7,208.36,133739.0
2020-11-02 09:30:00,211.14,211.45,208.62,208.95,48237.0,211.14,211.45,208.62,208.95,48237.0
2020-11-02 09:35:00,209.07,209.54,208.0,208.95,12073.0,209.07,209.54,208.0,208.95,12073.0
2020-11-02 09:40:00,208.7,208.77,207.64,208.56,13785.0,208.7,208.77,207.64,208.56,13785.0
2020-11-02 09:45:00,208.43,208.88,207.75,208.53,12179.0,208.43,208.88,207.75,208.53,12179.0
2020-11-02 09:50:00,208.53,209.53,208.53,209.53,13768.0,208.53,209.53,208.53,209.53,13768.0
2020-11-02 09:55:00,209.53,210.0,209.35,209.41,28574.0,209.53,210.0,209.35,209.41,28574.0
2020-11-02 10:00:00,209.22,210.25,209.22,209.77,25534.0,209.22,210.25,209.22,209.77,25534.0
2020-11-02 10:05:00,209.79,209.81,209.21,209.49,18304.0,209.79,209.81,209.21,209.49,18304.0
2020-11-02 10:10:00,209.53,210.3,209.37,210.27,22540.0,209.53,210.3,209.37,210.27,22540.0
2020-11-02 10:15:00,210.47,210.47,209.71,210.17,17515.0,210.47,210.47,209.71,210.17,17515.0
2020-11-02 10:20:00,210.29,210.29,209.08,209.28,11361.0,210.29,210.29,209.08,209.28,11361.0
2020-11-02 10:25:00,209.12,209.35,208.65,208.8,7552.0,209.12,209.35,208.65,208.8,7552.0
2020-11-02 10:30:00,208.79,209.03,208.41,208.59,9259.0,208.79,209.03,208.41,208.59,9259.0
2020-11-02 10:35:00,208.52,208.59,208.05,208.37,9034.0,208.52,208.59,208.05,208.37,9034.0
2020-11-02 10:40:00,208.37,208.62,208.05,208.33,11400.0,208.37,208.62,208.05,208.33,11400.0
2020-11-02 10:45:00,208.36,209.19,208.21,208.5,8738.0,208.36,209.19,208.21,208.5,8738.0
2020-11-02 10:50:00,208.58,208.86,208.27,208.86,5954.0,208.58,208.86,208.27,208.86,5954.0
2020-11-02 10:55:00,208.73,208.84,207.43,207.46,16466.0,208.73,208.84,207.43,207.46,16466.0
2020-11-02 11:00:00,207.46,207.8,207.24,207.41,9293.0,207.46,207.8,207.24,207.41,9293.0
2020-11-02 11:05:00,207.22,207.22,206.81,206.82,12063.0,207.22,207.22,206.81,206.82,12063.0
2020-11-02 11:10:00,206.74,207.0,206.12,206.12,15655.0,206.74,207.0,206.12,206.12,15655.0
2020-11-02 11:15:00,206.0,206.08,205.16,205.33,18804.0,206.0,206.08,205.16,205.33,18804.0
2020-11-02 11:20:00,205.28,205.42,205.07,205.27,19786.0,205.28,205.42,205.07,205.27,19786.0
2020-11-02 11:25:00,205.16,206.15,205.1,206.12,17915.0,205.16,206.15,205.1,206.12,17915.0
2020-11-02 11:30:00,206.19,206.26,205.53,205.53,12566.0,206.19,206.26,205.53,205.53,12566.0
2020-11-02 11:35:00,205.59,205.59,205.11,205.35,21547.0,205.59,205.59,205.11,205.35,21547.0
2020-11-02 11:40:00,205.28,205.55,205.0,205.31,14161.0,205.28,205.55,205.0,205.31,14161.0
2020-11-02 11:45:00,205.25,205.39,205.01,205.03,11773.0,205.25,205.39,205.01,205.03,11773.0
2020-11-02 11:50:00,205.12,205.19,204.74,204.88,14086.0,205.12,205.19,204.74,204.88,14086.0
2020-11-02 11:55:00,204.98,205.1,204.22,204.29,14296.0,204.98,205.1,204.22,204.29,14296.0
2020-11-02 12:00:00,204.3,205.12,204.3,204.83,14049.0,204.3,205.12,204.3,204.83,14049.0
2020-11-02 12:05:00,204.88,205.28,204.65,204.73,16612.0,204.88,205.28,204.65,204.73,16612.0
2020-11-02 12:10:00,204.8,205.04,204.46,204.92,11150.0,204.8,205.04,204.46,204.92,11150.0
2020-11-02 12:15:00,205.04,205.17,204.74,204.81,11714.0,205.04,205.17,204.74,204.81,11714.0
2020-11-02 12:20:00,204.9,205.08,204.75,204.92,8258.0,204.9,205.08,204.75,204.92,8258.0
2020-11-02 12:25:00,204.91,205.01,204.7,204.74,9356.0,204.91,205.01,204.7,204.74,9356.0
2020-11-02 12:30:00,204.7,204.82,203.41,204.12,22683.0,204.7,204.82,203.41,204.12,22683.0
2020-11-02 12:35:00,204.09,204.19,203.52,204.14,18936.0,204.09,204.19,203.52,204.14,18936.0
2020-11-02 12:40:00,204.03,204.08,203.54,203.87,9756.0,204.03,204.08,203.54,203.87,9756.0
2020-11-02 12:45:00,203.79,204.03,203.62,203.72,6006.0,203.79,204.03,203.62,203.72,6006.0
2020-11-02 12:50:00,203.74,203.9,203.45,203.67,6223.0,203.74,203.9,203.45,203.67,6223.0
2020-11-02 12:55:00,203.6,203.67,203.12,203.39,9437.0,203.6,203.67,203.12,203.39,9437.0
2020-11-02 13:00:00,203.31,203.46,203.15,203.15,9540.0,203.31,203.46,203.15,203.15,9540.0
2020-11-02 13:05:00,203.11,203.33,202.56,203.33,16269.0,203.11,203.33,202.56,203.33,16269.0
2020-11-02 13:10:00,203.19,203.31,202.75,203.04,30035.0,203.19,203.31,202.75,203.04,30035.0
2020-11-02 13:15:00,203.03,203.22,202.64,202.74,31181.0,203.03,203.22,202.64,202.74,31181.0
2020-11-02 13:20:00,202.74,203.23,202.73,203.0,32844.0,202.74,203.23,202.73,203.0,32844.0
2020-11-02 13:25:00,203.06,203.13,202.61,202.76,21937.0,203.06,203.13,202.61,202.76,21937.0
2020-11-02 13:30:00,202.68,203.14,202.59,203.0,25798.0,202.68,203.14,202.59,203.0,25798.0
2020-11-02 13:35:00,202.91,203.14,202.77,202.97,17212.0,202.91,203.14,202.77,202.97,17212.0
2020-11-02 13:40:00,202.97,203.05,202.67,202.75,9278.0,202.97,203.05,202.67,202.75,9278.0
2020-11-02 13:45:00,202.82,203.14,202.72,202.82,16323.0,202.82,203.14,202.72,202.82,16323.0
2020-11-02 13:50:00,202.89,203.11,202.72,202.91,41109.0,202.89,203.11,202.72,202.91,41109.0
2020-11-02 13:55:00,202.85,203.01,202.69,202.84,6386.0,202.85,203.01,202.69,202.84,6386.0
2020-11-02 14:00:00,202.97,203.06,202.81,203.06,9129.0,202.97,203.06,202.81,203.06,9129.0
2020-11-02 14:05:00,203.07,203.17,202.88,203.0,19830.0,203.07,203.17,202.88,203.0,19830.0
2020-11-02 14:10:00,203.02,203.09,202.83,202.83,9730.0,203.02,203.09,202.83,202.83,9730.0
2020-11-02 14:15:00,202.79,203.13,202.63,203.05,12513.0,202.79,203.13,202.63,203.05,12513.0
2020-11-02 14:20:00,203.08,204.31,203.04,204.3,51165.0,203.08,204.31,203.04,204.3,51165.0
2020-11-02 14:25:00,204.3,204.6,203.95,204.59,13355.0,204.3,204.6,203.95,204.59,13355.0
2020-11-02 14:30:00,204.66,204.85,204.28,204.42,5468.0,204.66,204.85,204.28,204.42,5468.0
2020-11-02 14:35:00,204.47,204.82,204.47,204.7,5121.0,204.47,204.82,204.47,204.7,5121.0
2020-11-02 14:40:00,204.75,205.24,204.75,205.2,13007.0,204.75,205.24,204.75,205.2,13007.0
2020-11-02 14:45:00,205.1,205.5,205.07,205.2,8513.0,205.1,205.5,205.07,205.2,8513.0
2020-11-02 14:50:00,205.23,205.34,204.77,205.0,7170.0,205.23,205.34,204.77,205.0,7170.0
2020-11-02 14:55:00,204.97,205.18,204.78,205.12,8205.0,204.97,205.18,204.78,205.12,8205.0
2020-11-02 15:00:00,205.21,205.6,205.06,205.53,9040.0,205.21,205.6,205.06,205.53,9040.0
2020-11-02 15:05:00,205.53,205.58,205.28,205.54,6580.0,205.53,205.58,205.28,205.54,6580.0
2020-11-02 15:10:00,205.57,206.01,205.57,205.99,13626.0,205.57,206.01,205.57,205.99,13626.0
2020-11-02 15:15:00,206.01,206.42,206.01,206.42,5936.0,206.01,206.42,206.01,206.42,5936.0
2020-11-02 15:20:00,206.38,206.5,206.19,206.3,10861.0,206.38,206.5,206.19,206.3,10861.0
2020-11-02 15:25:00,206.39,206.59,205.97,206.17,8130.0,206.39,206.59,205.97,206.17,8130.0
2020-11-02 15:30:00,206.27,206.61,205.95,206.16,12144.0,206.27,206.61,205.95,206.16,12144.0
2020-11-02 15:35:00,206.22,206.43,206.04,206.14,9906.0,206.22,206.43,206.04,206.14,9906.0
2020-11-02 15:40:00,206.11,206.2,205.5,205.63,9178.0,206.11,206.2,205.5,205.63,9178.0
2020-11-02 15:45:00,205.58,207.02,204.88,206.78,32930.0,205.58,207.02,204.88,206.78,32930.0
2020-11-02 15:50:00,206.57,206.8,206.07,206.78,22212.0,206.57,206.8,206.07,206.78,22212.0
2020-11-02 15:55:00,206.75,207.44,206.73,207.43,56714.0,206.75,207.44,206.73,207.43,56714.0
2020-11-03 09:30:00,209.1,211.83,208.0,211.08,57299.0,209.1,211.83,208.0,211.08,57299.0
2020-11-03 09:35:00,211.0,212.51,210.81,211.49,33054.0,211.0,212.51,210.81,211.49,33054.0
2020-11-03 09:40:00,210.98,211.48,210.07,211.29,75747.0,210.98,211.48,210.07,211.29,75747.0
2020-11-03 09:45:00,211.01,211.98,210.75,211.98,11805.0,211.01,211.98,210.75,211.98,11805.0
2020-11-03 09:50:00,211.98,213.18,211.86,212.93,26094.0,211.98,213.18,211.86,212.93,26094.0
2020-11-03 09:55:00,212.91,213.8,212.71,213.71,34447.0,212.91,213.8,212.71,213.71,34447.0
2020-11-03 10:00:00,213.71,214.15,213.42,214.03,58259.0,213.71,214.15,213.42,214.03,58259.0
2020-11-03 10:05:00,213.97,214.35,212.75,214.03,66468.0,213.97,214.35,212.75,214.03,66468.0
2020-11-03 10:10:00,214.02,214.38,213.68,213.69,51618.0,214.02,214.38,213.68,213.69,51618.0
2020-11-03 10:15:00,213.84,214.88,213.83,214.45,31157.0,213.84,214.88,213.83,214.45,31157.0
2020-11-03 10:20:00,214.4,214.55,213.66,213.83,62459.0,214.4,214.55,213.66,213.83,62459.0
2020-11-03 10:25:00,213.8,214.21,213.41,214.02,10738.0,213.8,214.21,213.41,214.02,10738.0
2020-11-03 10:30:00,214.14,214.6,213.75,214.2,11590.0,214.14,214.6,213.75,214.2,11590.0
2020-11-03 10:35:00,214.25,214.25,213.83,214.16,10222.0,214.25,214.25,213.83,214.16,10222.0
2020-11-03 10:40:00,214.21,214.33,213.8,214.05,8403.0,214.21,214.33,213.8,214.05,8403.0
2020-11-03 10:45:00,214.11,214.36,213.87,214.33,7833.0,214.11,214.36,213.87,214.33,7833.0
2020-11-03 10:50:00,214.35,214.45,213.52,213.52,12080.0,214.35,214.45,213.52,213.52,12080.0
2020-11-03 10:55:00,213.57,213.79,213.12,213.65,13360.0,213.57,213.79,213.12,213.65,13360.0
2020-11-03 11:00:00,213.6,213.93,212.41,212.41,21533.0,213.6,213.93,212.41,212.41,21533.0
2020-11-03 11:05:00,212.34,212.57,211.65,212.01,7178.0,212.34,212.57,211.65,212.01,7178.0
2020-11-03 11:10:00,211.95,212.29,211.76,211.98,6024.0,211.95,212.29,211.76,211.98,6024.0
2020-11-03 11:15:00,211.98,212.23,211.73,211.95,5494.0,211.98,212.23,211.73,211.95,5494.0
2020-11-03 11:20:00,212.06,212.42,211.96,212.42,10365.0,212.06,212.42,211.96,212.42,10365.0
2020-11-03 11:25:00,212.41,212.83,212.32,212.73,10949.0,212.41,212.83,212.32,212.73,10949.0
2020-11-03 11:30:00,212.73,213.08,212.47,212.92,15309.0,212.73,213.08,212.47,212.92,15309.0
2020-11-03 11:35:00,212.83,212.91,212.47,212.75,14339.0,212.83,212.91,212.47,212.75,14339.0
2020-11-03 11:40:00,212.73,212.85,212.5,212.65,7122.0,212.73,212.85,212.5,212.65,7122.0
2020-11-03 11:45:00,212.51,212.76,212.3,212.53,8600.0,212.51,212.76,212.3,212.53,8600.0
2020-11-03 11:50:00,212.65,212.87,212.42,212.51,16685.0,212.65,212.87,212.42,212.51,16685.0
2020-11-03 11:55:00,212.7,212.7,212.16,212.49,6905.0,212.7,212.7,212.16,212.49,6905.0
2020-11-03 12:00:00,212.47,212.58,212.15,212.28,7146.0,212.47,212.58,212.15,212.28,7146.0
2020-11-03 12:05:00,212.16,212.19,211.82,212.09,11268.0,212.16,212.19,211.82,212.09,11268.0
2020-11-03 12:10:00,211.94,212.72,211.94,212.63,17598.0,211.94,212.72,211.94,212.63,17598.0
2020-11-03 12:15:00,212.48,212.88,212.44,212.7,6141.0,212.48,212.88,212.44,212.7,6141.0
2020-11-03 12:20:00,212.65,212.75,212.23,212.23,2355.0,212.65,212.75,212.23,212.23,2355.0
2020-11-03 12:25:00,212.33,212.57,212.1,212.57,6406.0,212.33,212.57,212.1,212.57,6406.0
2020-11-03 12:30:00,212.68,212.76,212.45,212.72,3521.0,212.68,212.76,212.45,212.72,3521.0
2020-11-03 12:35:00,212.87,212.94,212.43,212.46,5908.0,212.87,212.94,212.43,212.46,5908.0
2020-11-03 12:40:00,212.41,212.67,212.21,212.44,10113.0,212.41,212.67,212.21,212.44,10113.0
2020-11-03 12:45:00,212.45,212.5,212.06,212.28,6119.0,212.45,212.5,212.06,212.28,6119.0
2020-11-03 12:50:00,212.04,212.04,211.65,211.77,2400.0,212.04,212.04,211.65,211.77,2400.0
2020-11-03 12:55:00,211.78,211.99,211.4,211.4,4900.0,211.78,211.99,211.4,211.4,4900.0
2020-11-03 13:00:00,211.51,211.63,211.21,211.25,7450.0,211.51,211.63,211.21,211.25,7450.0
2020-11-03 13:05:00,211.05,211.44,211.04,211.44,5668.0,211.05,211.44,211.04,211.44,5668.0
2020-11-03 13:10:00,211.31,211.54,210.82,211.0,7700.0,211.31,211.54,210.82,211.0,7700.0
2020-11-03 13:15:00,211.03,211.16,210.89,211.07,4206.0,211.03,211.16,210.89,211.07,4206.0
2020-11-03 13:20:00,211.03,211.09,210.6,210.88,7934.0,211.03,211.09,210.6,210.88,7934.0
2020-11-03 13:25:00,210.94,210.96,210.58,210.66,2950.0,210.94,210.96,210.58,210.66,2950.0
2020-11-03 13:30:00,210.77,210.86,210.7,210.86,5720.0,210.77,210.86,210.7,210.86,5720.0
2020-11-03 13:35:00,210.92,210.96,210.56,210.68,10514.0,210.92,210.96,210.56,210.68,10514.0
2020-11-03 13:40:00,210.64,211.03,210.61,210.99,6184.0,210.64,211.03,210.61,210.99,6184.0
2020-11-03 13:45:00,211.04,211.04,210.54,210.64,6109.0,211.04,211.04,210.54,210.64,6109.0
2020-11-03 13:50:00,210.59,210.75,210.18,210.45,6964.0,210.59,210.75,210.18,210.45,6964.0
2020-11-03 13:55:00,210.35,210.35,209.98,210.32,8759.0,210.35,210.35,209.98,210.32,8759.0
2020-11-03 14:00:00,210.24,210.41,209.93,210.07,4488.0,210.24,210.41,209.93,210.07,4488.0
2020-11-03 14:05:00,209.98,210.18,209.68,209.75,11346.0,209.98,210.18,209.68,209.75,11346.0
2020-11-03 14:10:00,209.87,210.27,209.87,210.08,8476.0,209.87,210.27,209.87,210.08,8476.0
2020-11-03 14:15:00,210.07,210.1,209.62,209.92,8396.0,210.07,210.1,209.62,209.92,8396.0
2020-11-03 14:20:00,209.98,210.21,209.71,209.93,7828.0,209.98,210.21,209.71,209.93,7828.0
2020-11-03 14:25:00,209.93,210.08,209.56,209.75,6095.0,209.93,210.08,209.56,209.75,6095.0
2020-11-03 14:30:00,209.8,210.07,209.65,209.96,9273.0,209.8,210.07,209.65,209.96,9273.0
2020-11-03 14:35:00,209.91,210.56,209.91,210.31,7810.0,209.91,210.56,209.91,210.31,7810.0
2020-11-03 14:40:00,210.3,210.54,210.23,210.25,6398.0,210.3,210.54,210.23,210.25,6398.0
2020-11-03 14:45:00,210.25,210.98,210.11,210.98,24954.0,210.25,210.98,210.11,210.98,24954.0
2020-11-03 14:50:00,210.9,211.23,210.8,210.88,6819.0,210.9,211.23,210.8,210.88,6819.0
2020-11-03 14:55:00,210.95,210.97,210.57,210.58,9335.0,210.95,210.97,210.57,210.58,9335.0
2020-11-03 15:00:00,210.66,210.66,210.19,210.49,12365.0,210.66,210.66,210.19,210.49,12365.0
2020-11-03 15:05:00,210.42,210.59,210.24,210.41,8644.0,210.42,210.59,210.24,210.41,8644.0
2020-11-03 15:10:00,210.47,210.78,210.46,210.61,8202.0,210.47,210.78,210.46,210.61,8202.0
2020-11-03 15:15:00,210.6,210.95,210.39,210.86,14480.0,210.6,210.95,210.39,210.86,14480.0
2020-11-03 15:20:00,210.86,211.1,210.34,210.56,7813.0,210.86,211.1,210.34,210.56,7813.0
2020-11-03 15:25:00,210.65,211.31,210.62,211.2,13139.0,210.65,211.31,210.62,211.2,13139.0
2020-11-03 15:30:00,211.34,212.07,211.21,211.87,13460.0,211.34,212.07,211.21,211.87,13460.0
2020-11-03 15:35:00,211.84,212.21,211.67,212.07,19283.0,211.84,212.21,211.67,212.07,19283.0
2020-11-03 15:40:00,212.16,212.43,211.99,212.24,28910.0,212.16,212.43,211.99,212.24,28910.0
2020-11-03 15:45:00,212.26,212.39,211.41,211.49,37531.0,212.26,212.39,211.41,211.49,37531.0
2020-11-03 15:50:00,211.48,211.77,211.35,211.67,52318.0,211.48,211.77,211.35,211.67,52318.0
2020-11-03 15:55:00,211.62,211.67,211.01,211.01,74198.0,211.62,211.67,211.01,211.01,74198.0
2020-11-04 09:30:00,218.16,221.61,217.02,221.0,166584.0,218.16,221.61,217.02,221.0,166584.0
2020-11-04 09:35:00,221.09,221.15,218.18,218.19,81093.0,221.09,221.15,218.18,218.19,81093.0
2020-11-04 09:40:00,218.44,219.52,216.5,218.17,94031.0,218.44,219.52,216.5,218.17,94031.0
2020-11-04 09:45:00,218.2,218.81,216.92,218.63,59107.0,218.2,218.81,216.92,218.63,59107.0
2020-11-04 09:50:00,218.48,219.25,218.18,218.75,40343.0,218.48,219.25,218.18,218.75,40343.0
2020-11-04 09:55:00,218.71,219.58,218.1,218.6,24614.0,218.71,219.58,218.1,218.6,24614.0
2020-11-04 10:00:00,218.55,219.81,218.34,219.55,25706.0,218.55,219.81,218.34,219.55,25706.0
2020-11-04 10:05:00,219.55,219.76,218.41,219.53,42029.0,219.55,219.76,218.41,219.53,42029.0
2020-11-04 10:10:00,219.39,220.74,219.24,220.66,45921.0,219.39,220.74,219.24,220.66,45921.0
2020-11-04 10:15:00,220.56,221.4,220.33,221.11,49536.0,220.56,221.4,220.33,221.11,49536.0
2020-11-04 10:20:00,221.33,223.77,221.33,223.06,60177.0,221.33,223.77,221.33,223.06,60177.0
2020-11-04 10:25:00,223.08,223.08,221.28,221.28,62990.0,223.08,223.08,221.28,221.28,62990.0
2020-11-04 10:30:00,221.42,221.54,220.01,220.62,55376.0,221.42,221.54,220.01,220.62,55376.0
2020-11-04 10:35:00,220.65,220.94,219.39,219.4,25928.0,220.65,220.94,219.39,219.4,25928.0
2020-11-04 10:40:00,219.96,220.45,219.5,219.5,24586.0,219.96,220.45,219.5,219.5,24586.0
2020-11-04 10:45:00,219.5,219.73,218.59,219.33,43858.0,219.5,219.73,218.59,219.33,43858.0
2020-11-04 10:50:00,219.33,219.91,219.16,219.77,34862.0,219.33,219.91,219.16,219.77,34862.0
2020-11-04 10:55:00,219.91,220.72,219.74,220.68,20494.0,219.91,220.72,219.74,220.68,20494.0
2020-11-04 11:00:00,220.62,220.99,220.02,220.16,30324.0,220.62,220.99,220.02,220.16,30324.0
2020-11-04 11:05:00,220.16,220.2,218.97,218.97,26341.0,220.16,220.2,218.97,218.97,26341.0
2020-11-04 11:10:00,219.07,219.48,218.5,218.7,10815.0,219.07,219.48,218.5,218.7,10815.0
2020-11-04 11:15:00,218.77,218.81,216.6,217.04,35422.0,218.77,218.81,216.6,217.04,35422.0
2020-11-04 11:20:00,217.21,217.74,216.51,216.71,22512.0,217.21,217.74,216.51,216.71,22512.0
2020-11-04 11:25:00,216.8,217.01,216.27,216.58,21152.0,216.8,217.01,216.27,216.58,21152.0
2020-11-04 11:30:00,216.7,217.1,216.51,216.86,23797.0,216.7,217.1,216.51,216.86,23797.0
2020-11-04 11:35:00,216.91,217.02,216.02,216.44,14592.0,216.91,217.02,216.02,216.44,14592.0
2020-11-04 11:40:00,216.57,217.0,216.27,216.56,38308.0,216.57,217.0,216.27,216.56,38308.0
2020-11-04 11:45:00,216.75,217.9,216.53,217.67,71922.0,216.75,217.9,216.53,217.67,71922.0
2020-11-04 11:50:00,217.82,217.91,217.32,217.6,25515.0,217.82,217.91,217.32,217.6,25515.0
2020-11-04 11:55:00,217.52,218.47,217.42,218.37,25515.0,217.52,218.47,217.42,218.37,25515.0
2020-11-04 12:00:00,218.35,219.11,218.33,218.95,27502.0,218.35,219.11,218.33,218.95,27502.0
2020-11-04 12:05:00,218.91,219.0,218.5,218.51,7305.0,218.91,219.0,218.5,218.51,7305.0
2020-11-04 12:10:00,218.43,218.81,218.38,218.76,5677.0,218.43,218.81,218.38,218.76,5677.0
2020-11-04 12:15:00,218.93,219.15,218.74,218.98,15712.0,218.93,219.15,218.74,218.98,15712.0
2020-11-04 12:20:00,218.86,218.96,218.5,218.54,8554.0,218.86,218.96,218.5,218.54,8554.0
2020-11-04 12:25:00,218.38,218.9,218.25,218.76,12563.0,218.38,218.9,218.25,218.76,12563.0
2020-11-04 12:30:00,218.79,218.9,218.5,218.73,6932.0,218.79,218.9,218.5,218.73,6932.0
2020-11-04 12:35:00,218.76,218.78,217.87,218.12,17196.0,218.76,218.78,217.87,218.12,17196.0
2020-11-04 12:40:00,218.08,218.33,218.05,218.19,6483.0,218.08,218.33,218.05,218.19,6483.0
2020-11-04 12:45:00,218.12,218.43,217.89,218.24,79867.0,218.12,218.43,217.89,218.24,79867.0
2020-11-04 12:50:00,218.24,218.33,217.59,217.6,13044.0,218.24,218.33,217.59,217.6,13044.0
2020-11-04 12:55:00,217.63,217.8,216.92,217.53,13685.0,217.63,217.8,216.92,217.53,13685.0
2020-11-04 13:00:00,217.58,217.62,217.23,217.31,11182.0,217.58,217.62,217.23,217.31,11182.0
2020-11-04 13:05:00,217.39,217.5,217.12,217.4,9728.0,217.39,217.5,217.12,217.4,9728.0
2020-11-04 13:10:00,217.34,217.52,217.26,217.46,7827.0,217.34,217.52,217.26,217.46,7827.0
2020-11-04 13:15:00,217.39,218.01,217.37,217.83,15700.0,217.39,218.01,217.37,217.83,15700.0
2020-11-04 13:20:00,217.83,218.03,217.62,217.67,12808.0,217.83,218.03,217.62,217.67,12808.0
2020-11-04 13:25:00,217.62,217.91,217.58,217.69,11786.0,217.62,217.91,217.58,217.69,11786.0
2020-11-04 13:30:00,217.67,217.85,217.2,217.85,15140.0,217.67,217.85,217.2,217.85,15140.0
2020-11-04 13:35:00,217.86,218.0,217.68,217.98,19247.0,217.86,218.0,217.68,217.98,19247.0
2020-11-04 13:40:00,218.0,218.0,216.8,217.11,15665.0,218.0,218.0,216.8,217.11,15665.0
2020-11-04 13:45:00,217.11,217.42,216.87,217.02,9451.0,217.11,217.42,216.87,217.02,9451.0
2020-11-04 13:50:00,216.99,217.19,216.47,216.98,13934.0,216.99,217.19,216.47,216.98,13934.0
2020-11-04 13:55:00,216.98,217.59,216.89,217.0,13954.0,216.98,217.59,216.89,217.0,13954.0
2020-11-04 14:00:00,217.0,217.16,216.76,216.76,20505.0,217.0,217.16,216.76,216.76,20505.0
2020-11-04 14:05:00,216.87,217.86,216.75,217.73,52094.0,216.87,217.86,216.75,217.73,52094.0
2020-11-04 14:10:00,217.89,218.31,217.75,217.75,15049.0,217.89,218.31,217.75,217.75,15049.0
2020-11-04 14:15:00,217.89,217.94,217.16,217.22,12868.0,217.89,217.94,217.16,217.22,12868.0
2020-11-04 14:20:00,217.15,217.31,216.77,217.17,11917.0,217.15,217.31,216.77,217.17,11917.0
2020-11-04 14:25:00,217.07,217.17,216.62,216.71,9664.0,217.07,217.17,216.62,216.71,9664.0
2020-11-04 14:30:00,216.8,216.81,215.36,215.68,23029.0,216.8,216.81,215.36,215.68,23029.0
2020-11-04 14:35:00,215.67,216.62,215.67,216.43,10881.0,215.67,216.62,215.67,216.43,10881.0
2020-11-04 14:40:00,216.53,216.53,215.61,215.87,10685.0,216.53,216.53,215.61,215.87,10685.0
2020-11-04 14:45:00,215.9,216.14,215.68,215.74,12664.0,215.9,216.14,215.68,215.74,12664.0
2020-11-04 14:50:00,215.74,216.01,215.54,215.99,21798.0,215.74,216.01,215.54,215.99,21798.0
2020-11-04 14:55:00,216.06,216.07,215.19,215.2,12367.0,216.06,216.07,215.19,215.2,12367.0
2020-11-04 15:00:00,215.27,215.89,214.84,215.19,16616.0,215.27,215.89,214.84,215.19,16616.0
2020-11-04 15:05:00,215.13,215.21,214.53,215.03,15903.0,215.13,215.21,214.53,215.03,15903.0
2020-11-04 15:10:00,214.92,214.93,214.23,214.66,16654.0,214.92,214.93,214.23,214.66,16654.0
2020-11-04 15:15:00,214.64,214.66,214.27,214.3,9729.0,214.64,214.66,214.27,214.3,9729.0
2020-11-04 15:20:00,214.36,214.89,214.36,214.89,13761.0,214.36,214.89,214.36,214.89,13761.0
2020-11-04 15:25:00,214.95,214.95,214.22,214.22,15860.0,214.95,214.95,214.22,214.22,15860.0
2020-11-04 15:30:00,214.34,215.15,214.34,214.61,35201.0,214.34,215.15,214.34,214.61,35201.0
2020-11-04 15:35:00,214.61,215.35,214.55,215.09,44546.0,214.61,215.35,214.55,215.09,44546.0
2020-11-04 15:40:00,215.09,215.12,214.43,214.54,28585.0,215.09,215.12,214.43,214.54,28585.0
2020-11-04 15:45:00,214.48,214.96,214.25,214.47,51428.0,214.48,214.96,214.25,214.47,51428.0
2020-11-04 15:50:00,214.5,215.17,214.5,215.11,68828.0,214.5,215.17,214.5,215.11,68828.0
2020-11-04 15:55:00,215.12,215.22,214.3,215.09,123612.0,215.12,215.22,214.3,215.09,123612.0
2020-11-05 09:30:00,220.08,220.32,217.8,218.07,104920.0,220.08,220.32,217.8,218.07,104920.0
2020-11-05 09:35:00,218.01,218.59,217.46,217.55,25712.0,218.01,218.59,217.46,217.55,25712.0
2020-11-05 09:40:00,217.6,217.78,216.54,217.16,26593.0,217.6,217.78,216.54,217.16,26593.0
2020-11-05 09:45:00,217.04,217.6,216.3,216.5,12464.0,217.04,217.6,216.3,216.5,12464.0
2020-11-05 09:50:00,216.49,217.79,216.25,216.92,14872.0,216.49,217.79,216.25,216.92,14872.0
2020-11-05 09:55:00,217.03,217.26,216.5,216.52,14227.0,217.03,217.26,216.5,216.52,14227.0
2020-11-05 10:00:00,216.51,217.27,216.22,216.98,25192.0,216.51,217.27,216.22,216.98,25192.0
2020-11-05 10:05:00,217.0,217.7,216.45,217.54,19051.0,217.0,217.7,216.45,217.54,19051.0
2020-11-05 10:10:00,217.52,218.01,217.12,217.99,30670.0,217.52,218.01,217.12,217.99,30670.0
2020-11-05 10:15:00,217.9,218.08,217.8,218.08,58797.0,217.9,218.08,217.8,218.08,58797.0
2020-11-05 10:20:00,218.38,220.61,218.36,220.38,41238.0,218.38,220.61,218.36,220.38,41238.0
2020-11-05 10:25:00,220.37,220.53,218.86,219.61,26517.0,220.37,220.53,218.86,219.61,26517.0
2020-11-05 10:30:00,219.6,219.61,218.92,218.94,10990.0,219.6,219.61,218.92,218.94,10990.0
2020-11-05 10:35:00,218.89,219.6,218.46,218.51,7402.0,218.89,219.6,218.46,218.51,7402.0
2020-11-05 10:40:00,218.31,219.5,218.2,219.28,14215.0,218.31,219.5,218.2,219.28,14215.0
2020-11-05 10:45:00,219.17,219.6,218.92,219.36,12835.0,219.17,219.6,218.92,219.36,12835.0
2020-11-05 10:50:00,219.43,219.6,218.96,219.29,24738.0,219.43,219.6,218.96,219.29,24738.0
2020-11-05 10:55:00,219.53,219.6,218.98,219.5,21292.0,219.53,219.6,218.98,219.5,21292.0
2020-11-05 11:00:00,219.6,220.92,219.56,220.5,50396.0,219.6,220.92,219.56,220.5,50396.0
2020-11-05 11:05:00,220.5,220.51,219.45,219.5,15686.0,220.5,220.51,219.45,219.5,15686.0
2020-11-05 11:10:00,219.5,219.56,218.65,218.79,27166.0,219.5,219.56,218.65,218.79,27166.0
2020-11-05 11:15:00,218.72,218.8,218.18,218.43,13997.0,218.72,218.8,218.18,218.43,13997.0
2020-11-05 11:20:00,218.41,218.64,218.18,218.55,20785.0,218.41,218.64,218.18,218.55,20785.0
2020-11-05 11:25:00,218.5,218.57,217.93,218.11,11307.0,218.5,218.57,217.93,218.11,11307.0
2020-11-05 11:30:00,218.22,218.95,218.14,218.9,11135.0,218.22,218.95,218.14,218.9,11135.0
2020-11-05 11:35:00,218.96,218.96,218.32,218.44,23061.0,218.96,218.96,218.32,218.44,23061.0
2020-11-05 11:40:00,218.44,219.32,218.44,219.22,30804.0,218.44,219.32,218.44,219.22,30804.0
2020-11-05 11:45:00,219.21,219.66,219.07,219.64,17246.0,219.21,219.66,219.07,219.64,17246.0
2020-11-05 11:50:00,219.6,219.7,218.99,219.13,10205.0,219.6,219.7,218.99,219.13,10205.0
2020-11-05 11:55:00,219.15,219.28,218.87,219.06,9296.0,219.15,219.28,218.87,219.06,9296.0
2020-11-05 12:00:00,219.05,219.9,219.0,219.87,6402.0,219.05,219.9,219.0,219.87,6402.0
2020-11-05 12:05:00,219.75,219.99,219.35,219.92,7191.0,219.75,219.99,219.35,219.92,7191.0
2020-11-05 12:10:00,219.96,220.42,219.95,220.29,7867.0,219.96,220.42,219.95,220.29,7867.0
2020-11-05 12:15:00,220.27,220.28,219.73,219.92,8051.0,220.27,220.28,219.73,219.92,8051.0
2020-11-05 12:20:00,219.91,220.17,219.59,219.75,10997.0,219.91,220.17,219.59,219.75,10997.0
2020-11-05 12:25:00,219.98,220.2,219.66,220.0,8595.0,219.98,220.2,219.66,220.0,8595.0
2020-11-05 12:30:00,220.07,220.15,219.64,219.64,9936.0,220.07,220.15,219.64,219.64,9936.0
2020-11-05 12:35:00,219.63,219.83,219.56,219.7,4157.0,219.63,219.83,219.56,219.7,4157.0
2020-11-05 12:40:00,219.63,219.72,219.53,219.66,5563.0,219.63,219.72,219.53,219.66,5563.0
2020-11-05 12:45:00,219.72,219.86,219.63,219.8,34426.0,219.72,219.86,219.63,219.8,34426.0
2020-11-05 12:50:00,219.74,220.1,219.74,219.81,10100.0,219.74,220.1,219.74,219.81,10100.0
2020-11-05 12:55:00,219.81,219.81,219.39,219.43,3126.0,219.81,219.81,219.39,219.43,3126.0
2020-11-05 13:00:00,219.4,219.6,219.24,219.24,7555.0,219.4,219.6,219.24,219.24,7555.0
2020-11-05 13:05:00,219.29,219.29,218.86,218.87,4933.0,219.29,219.29,218.86,218.87,4933.0
2020-11-05 13:10:00,218.91,219.12,218.59,218.67,5999.0,218.91,219.12,218.59,218.67,5999.0
2020-11-05 13:15:00,218.59,218.67,218.5,218.53,7529.0,218.59,218.67,218.5,218.53,7529.0
2020-11-05 13:20:00,218.53,218.56,218.13,218.24,5836.0,218.53,218.56,218.13,218.24,5836.0
2020-11-05 13:25:00,218.2,218.49,218.14,218.49,10867.0,218.2,218.49,218.14,218.49,10867.0
2020-11-05 13:30:00,218.42,218.48,218.21,218.4,7236.0,218.42,218.48,218.21,218.4,7236.0
2020-11-05 13:35:00,218.4,218.74,218.35,218.62,6071.0,218.4,218.74,218.35,218.62,6071.0
2020-11-05 13:40:00,218.66,218.66,218.12,218.16,8618.0,218.66,218.66,218.12,218.16,8618.0
2020-11-05 13:45:00,218.09,218.27,217.94,218.1,13154.0,218.09,218.27,217.94,218.1,13154.0
2020-11-05 13:50:00,218.13,218.25,217.94,218.0,9332.0,218.13,218.25,217.94,218.0,9332.0
2020-11-05 13:55:00,218.01,218.42,218.01,218.25,9243.0,218.01,218.42,218.01,218.25,9243.0
2020-11-05 14:00:00,218.19,218.64,218.07,218.55,12574.0,218.19,218.64,218.07,218.55,12574.0
2020-11-05 14:05:00,218.58,218.59,218.19,218.35,13034.0,218.58,218.59,218.19,218.35,13034.0
2020-11-05 14:10:00,218.42,218.67,218.18,218.57,5479.0,218.42,218.67,218.18,218.57,5479.0
2020-11-05 14:15:00,218.67,219.14,218.64,218.95,5339.0,218.67,219.14,218.64,218.95,5339.0
2020-11-05 14:20:00,218.98,219.18,218.95,219.04,14941.0,218.98,219.18,218.95,219.04,14941.0
2020-11-05 14:25:00,219.01,219.22,219.0,219.14,5159.0,219.01,219.22,219.0,219.14,5159.0
2020-11-05 14:30:00,219.19,219.51,219.13,219.5,8293.0,219.19,219.51,219.13,219.5,8293.0
2020-11-05 14:35:00,219.54,219.77,219.43,219.55,14893.0,219.54,219.77,219.43,219.55,14893.0
2020-11-05 14:40:00,219.59,219.89,219.57,219.66,13388.0,219.59,219.89,219.57,219.66,13388.0
2020-11-05 14:45:00,219.5,219.77,219.38,219.38,40363.0,219.5,219.77,219.38,219.38,40363.0
2020-11-05 14:50:00,219.44,219.55,219.0,219.34,9607.0,219.44,219.55,219.0,219.34,9607.0
2020-11-05 14:55:00,219.24,219.43,218.94,219.43,15140.0,219.24,219.43,218.94,219.43,15140.0
2020-11-05 15:00:00,219.43,219.47,219.01,219.35,9442.0,219.43,219.47,219.01,219.35,9442.0
2020-11-05 15:05:00,219.31,219.32,218.97,218.98,4586.0,219.31,219.32,218.97,218.98,4586.0
2020-11-05 15:10:00,219.08,219.09,218.38,218.38,9676.0,219.08,219.09,218.38,218.38,9676.0
2020-11-05 15:15:00,218.45,219.19,218.33,219.0,24327.0,218.45,219.19,218.33,219.0,24327.0
2020-11-05 15:20:00,219.0,219.31,218.95,218.98,19161.0,219.0,219.31,218.95,218.98,19161.0
2020-11-05 15:25:00,219.0,219.07,218.57,218.9,17595.0,219.0,219.07,218.57,218.9,17595.0
2020-11-05 15:30:00,218.9,219.1,218.5,218.52,12438.0,218.9,219.1,218.5,218.52,12438.0
2020-11-05 15:35:00,218.52,218.7,218.19,218.59,19091.0,218.52,218.7,218.19,218.59,19091.0
2020-11-05 15:40:00,218.62,218.93,218.28,218.4,48804.0,218.62,218.93,218.28,218.4,48804.0
2020-11-05 15:45:00,218.28,218.39,217.63,218.34,58069.0,218.28,218.39,217.63,218.34,58069.0
2020-11-05 15:50:00,218.25,219.37,218.25,219.2,28722.0,218.25,219.37,218.25,219.2,28722.0
2020-11-05 15:55:00,219.42,219.5,219.02,219.48,80728.0,219.42,219.5,219.02,219.48,80728.0
2020-11-06 09:30:00,219.12,219.85,218.63,218.63,49010.0,219.12,219.85,218.63,218.63,49010.0
2020-11-06 09:35:00,218.09,218.55,216.62,216.72,23267.0,218.09,218.55,216.62,216.72,23267.0
2020-11-06 09:40:00,216.81,218.3,216.56,217.73,17407.0,216.81,218.3,216.56,217.73,17407.0
2020-11-06 09:45:00,217.53,217.85,217.0,217.25,12146.0,217.53,217.85,217.0,217.25,12146.0
2020-11-06 09:50:00,217.18,217.35,216.37,216.62,21332.0,217.18,217.35,216.37,216.62,21332.0
2020-11-06 09:55:00,216.79,217.18,216.5,216.61,8063.0,216.79,217.18,216.5,216.61,8063.0
2020-11-06 10:00:00,216.5,217.04,216.4,216.79,13351.0,216.5,217.04,216.4,216.79,13351.0
2020-11-06 10:05:00,216.79,217.55,216.5,217.52,12752.0,216.79,217.55,216.5,217.52,12752.0
2020-11-06 10:10:00,217.48,217.54,216.46,216.48,13211.0,217.48,217.54,216.46,216.48,13211.0
2020-11-06 10:15:00,216.49,216.91,216.4,216.51,9169.0,216.49,216.91,216.4,216.51,9169.0
2020-11-06 10:20:00,216.55,216.76,216.36,216.56,5345.0,216.55,216.76,216.36,216.56,5345.0
2020-11-06 10:25:00,216.72,216.81,216.48,216.54,11747.0,216.72,216.81,216.48,216.54,11747.0
2020-11-06 10:30:00,216.5,217.3,216.48,217.25,14475.0,216.5,217.3,216.48,217.25,14475.0
2020-11-06 10:35:00,217.32,217.66,216.92,217.23,21151.0,217.32,217.66,216.92,217.23,21151.0
2020-11-06 10:40:00,217.12,218.19,217.08,217.67,15968.0,217.12,218.19,217.08,217.67,15968.0
2020-11-06 10:45:00,217.62,217.73,217.3,217.55,9729.0,217.62,217.73,217.3,217.55,9729.0
2020-11-06 10:50:00,217.43,218.51,217.31,218.23,8589.0,217.43,218.51,217.31,218.23,8589.0
2020-11-06 10:55:00,218.18,218.38,217.77,218.15,66012.0,218.18,218.38,217.77,218.15,66012.0
2020-11-06 11:00:00,218.26,219.6,218.26,219.43,18882.0,218.26,219.6,218.26,219.43,18882.0
2020-11-06 11:05:00,219.42,219.79,219.12,219.79,6833.0,219.42,219.79,219.12,219.79,6833.0
2020-11-06 11:10:00,219.8,219.8,218.89,219.03,5045.0,219.8,219.8,218.89,219.03,5045.0
2020-11-06 11:15:00,218.95,219.74,218.76,219.28,10203.0,218.95,219.74,218.76,219.28,10203.0
2020-11-06 11:20:00,219.17,219.4,219.0,219.13,9639.0,219.17,219.4,219.0,219.13,9639.0
2020-11-06 11:25:00,219.26,219.64,219.14,219.4,5455.0,219.26,219.64,219.14,219.4,5455.0
2020-11-06 11:30:00,219.54,219.69,219.16,219.55,11463.0,219.54,219.69,219.16,219.55,11463.0
2020-11-06 11:35:00,219.5,219.58,218.98,219.33,10125.0,219.5,219.58,218.98,219.33,10125.0
2020-11-06 11:40:00,219.41,219.47,219.06,219.21,6751.0,219.41,219.47,219.06,219.21,6751.0
2020-11-06 11:45:00,219.15,219.65,219.08,219.49,5819.0,219.15,219.65,219.08,219.49,5819.0
2020-11-06 11:50:00,219.52,219.62,219.22,219.27,4112.0,219.52,219.62,219.22,219.27,4112.0
2020-11-06 11:55:00,219.18,219.18,218.54,218.87,3807.0,219.18,219.18,218.54,218.87,3807.0
2020-11-06 12:00:00,219.22,219.31,218.78,218.97,7158.0,219.22,219.31,218.78,218.97,7158.0
2020-11-06 12:05:00,218.92,219.24,218.87,219.22,31514.0,218.92,219.24,218.87,219.22,31514.0
2020-11-06 12:10:00,219.2,219.87,219.19,219.39,10641.0,219.2,219.87,219.19,219.39,10641.0
2020-11-06 12:15:00,219.42,219.62,219.29,219.49,19128.0,219.42,219.62,219.29,219.49,19128.0
2020-11-06 12:20:00,219.41,219.53,219.26,219.34,2163.0,219.41,219.53,219.26,219.34,2163.0
2020-11-06 12:25:00,219.27,219.45,219.04,219.26,8034.0,219.27,219.45,219.04,219.26,8034.0
2020-11-06 12:30:00,219.29,219.58,219.29,219.5,7689.0,219.29,219.58,219.29,219.5,7689.0
2020-11-06 12:35:00,219.5,219.76,219.4,219.49,53663.0,219.5,219.76,219.4,219.49,53663.0
2020-11-06 12:40:00,219.43,219.85,219.42,219.85,3223.0,219.43,219.85,219.42,219.85,3223.0
2020-11-06 12:45:00,219.76,219.83,219.6,219.83,4025.0,219.76,219.83,219.6,219.83,4025.0
2020-11-06 12:50:00,219.84,220.24,219.84,220.13,17436.0,219.84,220.24,219.84,220.13,17436.0
2020-11-06 12:55:00,220.21,220.24,219.89,219.89,4436.0,220.21,220.24,219.89,219.89,4436.0
2020-11-06 13:00:00,219.86,220.35,219.84,220.33,11600.0,219.86,220.35,219.84,220.33,11600.0
2020-11-06 13:05:00,220.28,220.52,220.15,220.42,4579.0,220.28,220.52,220.15,220.42,4579.0
2020-11-06 13:10:00,220.3,221.0,220.2,220.91,10645.0,220.3,221.0,220.2,220.91,10645.0
2020-11-06 13:15:00,221.0,221.0,220.42,220.43,16464.0,221.0,221.0,220.42,220.43,16464.0
2020-11-06 13:20:00,220.4,220.93,220.34,220.87,12025.0,220.4,220.93,220.34,220.87,12025.0
2020-11-06 13:25:00,220.88,221.3,220.79,220.88,7280.0,220.88,221.3,220.79,220.88,7280.0
2020-11-06 13:30:00,220.9,221.02,220.58,220.61,6863.0,220.9,221.02,220.58,220.61,6863.0
2020-11-06 13:35:00,220.61,221.17,220.61,221.14,16516.0,220.61,221.17,220.61,221.14,16516.0
2020-11-06 13:40:00,221.12,221.32,221.01,221.31,15655.0,221.12,221.32,221.01,221.31,15655.0
2020-11-06 13:45:00,221.33,221.39,221.08,221.33,22598.0,221.33,221.39,221.08,221.33,22598.0
2020-11-06 13:50:00,221.3,221.36,221.1,221.29,7349.0,221.3,221.36,221.1,221.29,7349.0
2020-11-06 13:55:00,221.29,221.42,221.12,221.4,10766.0,221.29,221.42,221.12,221.4,10766.0
2020-11-06 14:00:00,221.41,221.57,221.12,221.27,5829.0,221.41,221.57,221.12,221.27,5829.0
2020-11-06 14:05:00,221.31,221.65,221.28,221.47,6030.0,221.31,221.65,221.28,221.47,6030.0
2020-11-06 14:10:00,221.44,221.54,221.42,221.43,2612.0,221.44,221.54,221.42,221.43,2612.0
2020-11-06 14:15:00,221.41,221.54,221.24,221.41,4784.0,221.41,221.54,221.24,221.41,4784.0
2020-11-06 14:20:00,221.35,221.46,221.16,221.16,7005.0,221.35,221.46,221.16,221.16,7005.0
2020-11-06 14:25:00,221.16,221.41,221.09,221.35,3525.0,221.16,221.41,221.09,221.35,3525.0
2020-11-06 14:30:00,221.4,221.72,221.32,221.59,8560.0,221.4,221.72,221.32,221.59,8560.0
2020-11-06 14:35:00,221.49,221.53,221.26,221.26,2585.0,221.49,221.53,221.26,221.26,2585.0
2020-11-06 14:40:00,221.26,221.44,221.05,221.13,12490.0,221.26,221.44,221.05,221.13,12490.0
2020-11-06 14:45:00,221.14,221.25,221.02,221.18,10914.0,221.14,221.25,221.02,221.18,10914.0
2020-11-06 14:50:00,221.18,221.32,221.09,221.22,10553.0,221.18,221.32,221.09,221.22,10553.0
2020-11-06 14:55:00,221.25,221.25,220.5,220.5,10177.0,221.25,221.25,220.5,220.5,10177.0
2020-11-06 15:00:00,220.34,220.42,220.09,220.23,3389.0,220.34,220.42,220.09,220.23,3389.0
2020-11-06 15:05:00,220.23,220.51,220.09,220.47,15272.0,220.23,220.51,220.09,220.47,15272.0
2020-11-06 15:10:00,220.36,220.36,219.68,219.94,68551.0,220.36,220.36,219.68,219.94,68551.0
2020-11-06 15:15:00,219.96,220.13,219.01,219.67,34778.0,219.96,220.13,219.01,219.67,34778.0
2020-11-06 15:20:00,219.58,219.73,218.61,219.29,12757.0,219.58,219.73,218.61,219.29,12757.0
2020-11-06 15:25:00,219.1,219.77,219.1,219.7,11813.0,219.1,219.77,219.1,219.7,11813.0
2020-11-06 15:30:00,219.6,219.93,219.49,219.55,6797.0,219.6,219.93,219.49,219.55,6797.0
2020-11-06 15:35:00,219.63,219.76,219.15,219.15,11672.0,219.63,219.76,219.15,219.15,11672.0
2020-11-06 15:40:00,219.06,219.86,219.06,219.61,8368.0,219.06,219.86,219.06,219.61,8368.0
2020-11-06 15:45:00,219.53,220.14,219.52,220.14,29638.0,219.53,220.14,219.52,220.14,29638.0
2020-11-06 15:50:00,220.17,220.47,219.99,220.47,26582.0,220.17,220.47,219.99,220.47,26582.0
2020-11-06 15:55:00,220.38,220.39,219.91,220.28,64804.0,220.38,220.39,219.91,220.28,64804.0
2020-11-09 09:30:00,224.41,225.01,221.5,223.15,80976.0,224.41,225.01,221.5,223.15,80976.0
2020-11-09 09:35:00,223.08,223.54,221.77,223.08,33587.0,223.08,223.54,221.77,223.08,33587.0
2020-11-09 09:40:00,222.98,223.27,222.4,223.27,38194.0,222.98,223.27,222.4,223.27,38194.0
2020-11-09 09:45:00,223.52,225.62,223.52,224.88,38833.0,223.52,225.62,223.52,224.88,38833.0
2020-11-09 09:50:00,224.87,225.0,223.37,223.73,46999.0,224.87,225.0,223.37,223.73,46999.0
2020-11-09 09:55:00,223.66,223.89,222.57,223.79,19077.0,223.66,223.89,222.57,223.79,19077.0
2020-11-09 10:00:00,223.78,225.7,223.51,225.48,17834.0,223.78,225.7,223.51,225.48,17834.0
2020-11-09 10:05:00,225.72,226.69,225.53,226.26,22982.0,225.72,226.69,225.53,226.26,22982.0
2020-11-09 10:10:00,226.26,226.57,225.62,226.57,18910.0,226.26,226.57,225.62,226.57,18910.0
2020-11-09 10:15:00,226.43,227.37,225.9,227.21,24318.0,226.43,227.37,225.9,227.21,24318.0
2020-11-09 10:20:00,227.15,227.3,226.39,226.59,23457.0,227.15,227.3,226.39,226.59,23457.0
2020-11-09 10:25:00,226.61,227.57,226.61,227.14,22631.0,226.61,227.57,226.61,227.14,22631.0
2020-11-09 10:30:00,227.25,227.46,226.56,227.01,13248.0,227.25,227.46,226.56,227.01,13248.0
2020-11-09 10:35:00,227.09,227.6,226.95,227.51,18278.0,227.09,227.6,226.95,227.51,18278.0
2020-11-09 10:40:00,227.67,228.12,227.51,227.57,18238.0,227.67,228.12,227.51,227.57,18238.0
2020-11-09 10:45:00,227.44,228.01,227.0,227.28,34175.0,227.44,228.01,227.0,227.28,34175.0
2020-11-09 10:50:00,227.28,228.12,227.1,227.99,9702.0,227.28,228.12,227.1,227.99,9702.0
2020-11-09 10:55:00,227.97,228.95,227.83,228.8,23267.0,227.97,228.95,227.83,228.8,23267.0
2020-11-09 11:00:00,228.7,229.08,227.51,227.59,16861.0,228.7,229.08,227.51,227.59,16861.0
2020-11-09 11:05:00,227.62,227.75,226.54,227.05,11237.0,227.62,227.75,226.54,227.05,11237.0
2020-11-09 11:10:00,227.11,227.36,226.15,226.5,5370.0,227.11,227.36,226.15,226.5,5370.0
2020-11-09 11:15:00,226.5,226.78,225.9,226.53,7561.0,226.5,226.78,225.9,226.53,7561.0
2020-11-09 11:20:00,226.66,227.25,226.22,226.4,8330.0,226.66,227.25,226.22,226.4,8330.0
2020-11-09 11:25:00,226.04,227.3,226.04,227.2,9889.0,226.04,227.3,226.04,227.2,9889.0
2020-11-09 11:30:00,227.2,227.72,226.91,227.16,9166.0,227.2,227.72,226.91,227.16,9166.0
2020-11-09 11:35:00,227.17,227.54,226.61,227.31,17708.0,227.17,227.54,226.61,227.31,17708.0
2020-11-09 11:40:00,227.31,227.63,226.8,227.56,11898.0,227.31,227.63,226.8,227.56,11898.0
2020-11-09 11:45:00,227.68,227.69,226.84,226.93,6893.0,227.68,227.69,226.84,226.93,6893.0
2020-11-09 11:50:00,227.2,227.32,226.7,227.22,9473.0,227.2,227.32,226.7,227.22,9473.0
2020-11-09 11:55:00,227.22,227.63,226.93,227.63,6715.0,227.22,227.63,226.93,227.63,6715.0
2020-11-09 12:00:00,227.59,228.09,226.66,226.92,12992.0,227.59,228.09,226.66,226.92,12992.0
2020-11-09 12:05:00,226.93,227.54,226.78,227.19,6938.0,226.93,227.54,226.78,227.19,6938.0
2020-11-09 12:10:00,227.19,227.21,226.65,227.13,8278.0,227.19,227.21,226.65,227.13,8278.0
2020-11-09 12:15:00,227.23,227.25,226.73,227.09,7102.0,227.23,227.25,226.73,227.09,7102.0
2020-11-09 12:20:00,227.14,228.0,227.14,227.8,7761.0,227.14,228.0,227.14,227.8,7761.0
2020-11-09 12:25:00,228.01,228.41,227.82,227.9,13029.0,228.01,228.41,227.82,227.9,13029.0
2020-11-09 12:30:00,228.05,228.59,227.82,228.42,13293.0,228.05,228.59,227.82,228.42,13293.0
2020-11-09 12:35:00,228.52,228.78,228.43,228.52,14271.0,228.52,228.78,228.43,228.52,14271.0
2020-11-09 12:40:00,228.54,228.78,228.2,228.44,6069.0,228.54,228.78,228.2,228.44,6069.0
2020-11-09 12:45:00,228.69,228.75,227.55,227.58,3555.0,228.69,228.75,227.55,227.58,3555.0
2020-11-09 12:50:00,227.74,227.76,227.22,227.28,3825.0,227.74,227.76,227.22,227.28,3825.0
2020-11-09 12:55:00,227.13,228.56,227.13,228.56,7348.0,227.13,228.56,227.13,228.56,7348.0
2020-11-09 13:00:00,228.52,228.82,228.0,228.16,9737.0,228.52,228.82,228.0,228.16,9737.0
2020-11-09 13:05:00,228.18,228.33,227.9,228.21,8083.0,228.18,228.33,227.9,228.21,8083.0
2020-11-09 13:10:00,228.21,228.4,227.63,227.74,7568.0,228.21,228.4,227.63,227.74,7568.0
2020-11-09 13:15:00,227.65,228.19,227.42,227.74,7504.0,227.65,228.19,227.42,227.74,7504.0
2020-11-09 13:20:00,227.81,228.03,227.61,227.88,4336.0,227.81,228.03,227.61,227.88,4336.0
2020-11-09 13:25:00,227.94,227.94,227.21,227.24,5602.0,227.94,227.94,227.21,227.24,5602.0
2020-11-09 13:30:00,227.29,227.41,226.78,226.87,9428.0,227.29,227.41,226.78,226.87,9428.0
2020-11-09 13:35:00,227.03,227.57,227.03,227.29,9193.0,227.03,227.57,227.03,227.29,9193.0
2020-11-09 13:40:00,227.26,227.26,226.55,226.64,6371.0,227.26,227.26,226.55,226.64,6371.0
2020-11-09 13:45:00,226.7,227.87,226.64,227.5,17790.0,226.7,227.87,226.64,227.5,17790.0
2020-11-09 13:50:00,227.31,227.41,227.01,227.1,3433.0,227.31,227.41,227.01,227.1,3433.0
2020-11-09 13:55:00,227.0,227.55,226.95,227.16,9611.0,227.0,227.55,226.95,227.16,9611.0
2020-11-09 14:00:00,227.17,227.39,226.96,227.0,9549.0,227.17,227.39,226.96,227.0,9549.0
2020-11-09 14:05:00,226.98,227.22,226.94,226.96,6788.0,226.98,227.22,226.94,226.96,6788.0
2020-11-09 14:10:00,226.95,226.95,226.53,226.75,9573.0,226.95,226.95,226.53,226.75,9573.0
2020-11-09 14:15:00,226.7,227.12,226.66,226.89,10749.0,226.7,227.12,226.66,226.89,10749.0
2020-11-09 14:20:00,226.81,226.81,225.93,225.93,7328.0,226.81,226.81,225.93,225.93,7328.0
2020-11-09 14:25:00,225.82,226.15,225.67,225.89,12908.0,225.82,226.15,225.67,225.89,12908.0
2020-11-09 14:30:00,226.03,226.04,225.11,225.3,4914.0,226.03,226.04,225.11,225.3,4914.0
2020-11-09 14:35:00,225.48,225.73,225.24,225.6,6936.0,225.48,225.73,225.24,225.6,6936.0
2020-11-09 14:40:00,225.38,226.26,225.36,226.26,6626.0,225.38,226.26,225.36,226.26,6626.0
2020-11-09 14:45:00,226.1,226.24,225.86,226.12,5729.0,226.1,226.24,225.86,226.12,5729.0
2020-11-09 14:50:00,226.0,226.01,225.33,225.82,6625.0,226.0,226.01,225.33,225.82,6625.0
2020-11-09 14:55:00,225.93,226.12,225.93,225.97,3685.0,225.93,226.12,225.93,225.97,3685.0
2020-11-09 15:00:00,225.87,226.46,225.61,226.46,6905.0,225.87,226.46,225.61,226.46,6905.0
2020-11-09 15:05:00,226.23,226.35,225.7,226.09,8510.0,226.23,226.35,225.7,226.09,8510.0
2020-11-09 15:10:00,226.14,226.26,225.66,225.93,10104.0,226.14,226.26,225.66,225.93,10104.0
2020-11-09 15:15:00,226.06,226.43,225.62,225.88,16960.0,226.06,226.43,225.62,225.88,16960.0
2020-11-09 15:20:00,225.95,226.16,225.58,226.06,17843.0,225.95,226.16,225.58,226.06,17843.0
2020-11-09 15:25:00,226.1,226.11,225.67,225.83,17749.0,226.1,226.11,225.67,225.83,17749.0
2020-11-09 15:30:00,225.93,226.34,225.57,225.69,14612.0,225.93,226.34,225.57,225.69,14612.0
2020-11-09 15:35:00,225.69,225.77,225.37,225.74,18383.0,225.69,225.77,225.37,225.74,18383.0
2020-11-09 15:40:00,225.74,225.82,225.02,225.79,19669.0,225.74,225.82,225.02,225.79,19669.0
2020-11-09 15:45:00,225.81,225.87,224.91,225.08,18879.0,225.81,225.87,224.91,225.08,18879.0
2020-11-09 15:50:00,224.87,225.46,224.03,225.02,71446.0,224.87,225.46,224.03,225.02,71446.0
2020-11-09 15:55:00,225.02,225.02,222.83,222.86,136303.0,225.02,225.02,222.83,222.86,136303.0
2020-11-10 09:30:00,223.5,224.74,220.95,220.95,25734.0,223.5,224.74,220.95,220.95,25734.0
2020-11-10 09:35:00,221.02,221.53,220.1,221.24,15570.0,221.02,221.53,220.1,221.24,15570.0
2020-11-10 09:40:00,221.14,221.74,220.0,220.78,17215.0,221.14,221.74,220.0,220.78,17215.0
2020-11-10 09:45:00,221.08,222.84,220.96,222.36,20062.0,221.08,222.84,220.96,222.36,20062.0
2020-11-10 09:50:00,222.8,223.8,221.83,221.83,7340.0,222.8,223.8,221.83,221.83,7340.0
2020-11-10 09:55:00,221.51,222.4,220.98,221.87,16571.0,221.51,222.4,220.98,221.87,16571.0
2020-11-10 10:00:00,222.04,222.38,220.71,221.39,10092.0,222.04,222.38,220.71,221.39,10092.0
2020-11-10 10:05:00,221.62,221.8,220.62,220.87,8218.0,221.62,221.8,220.62,220.87,8218.0
2020-11-10 10:10:00,220.75,221.02,220.34,220.34,14080.0,220.75,221.02,220.34,220.34,14080.0
2020-11-10 10:15:00,220.59,220.61,219.62,220.05,14538.0,220.59,220.61,219.62,220.05,14538.0
2020-11-10 10:20:00,220.0,220.09,218.49,218.53,8559.0,220.0,220.09,218.49,218.53,8559.0
2020-11-10 10:25:00,218.42,219.6,218.1,218.63,6234.0,218.42,219.6,218.1,218.63,6234.0
2020-11-10 10:30:00,218.83,219.15,218.5,219.0,6136.0,218.83,219.15,218.5,219.0,6136.0
2020-11-10 10:35:00,219.2,219.35,218.24,218.28,9191.0,219.2,219.35,218.24,218.28,9191.0
2020-11-10 10:40:00,218.29,218.77,218.13,218.49,10273.0,218.29,218.77,218.13,218.49,10273.0
2020-11-10 10:45:00,218.68,218.78,217.67,218.08,12543.0,218.68,218.78,217.67,218.08,12543.0
2020-11-10 10:50:00,218.13,218.6,218.02,218.26,4579.0,218.13,218.6,218.02,218.26,4579.0
2020-11-10 10:55:00,218.16,218.3,217.56,217.58,12198.0,218.16,218.3,217.56,217.58,12198.0
2020-11-10 11:00:00,217.73,218.36,217.65,218.0,7377.0,217.73,218.36,217.65,218.0,7377.0
2020-11-10 11:05:00,218.1,218.44,217.89,218.4,4969.0,218.1,218.44,217.89,218.4,4969.0
2020-11-10 11:10:00,218.36,219.0,218.31,218.9,9164.0,218.36,219.0,218.31,218.9,9164.0
2020-11-10 11:15:00,218.88,218.97,217.94,218.31,11809.0,218.88,218.97,217.94,218.31,11809.0
2020-11-10 11:20:00,218.13,218.46,217.68,217.75,5389.0,218.13,218.46,217.68,217.75,5389.0
2020-11-10 11:25:00,217.58,218.68,217.58,218.68,11008.0,217.58,218.68,217.58,218.68,11008.0
2020-11-10 11:30:00,218.68,218.76,218.18,218.18,5790.0,218.68,218.76,218.18,218.18,5790.0
2020-11-10 11:35:00,218.16,218.88,218.0,218.88,9008.0,218.16,218.88,218.0,218.88,9008.0
2020-11-10 11:40:00,218.85,218.94,218.3,218.7,6565.0,218.85,218.94,218.3,218.7,6565.0
2020-11-10 11:45:00,218.79,219.07,218.29,218.41,4727.0,218.79,219.07,218.29,218.41,4727.0
2020-11-10 11:50:00,218.29,218.49,217.84,218.03,4393.0,218.29,218.49,217.84,218.03,4393.0
2020-11-10 11:55:00,218.15,218.37,217.84,217.96,7999.0,218.15,218.37,217.84,217.96,7999.0
2020-11-10 12:00:00,217.89,218.95,217.88,218.53,5326.0,217.89,218.95,217.88,218.53,5326.0
2020-11-10 12:05:00,218.74,219.35,218.28,219.25,10375.0,218.74,219.35,218.28,219.25,10375.0
2020-11-10 12:10:00,219.23,219.45,219.17,219.35,3515.0,219.23,219.45,219.17,219.35,3515.0
2020-11-10 12:15:00,219.22,219.57,218.82,219.57,5069.0,219.22,219.57,218.82,219.57,5069.0
2020-11-10 12:20:00,219.56,219.6,219.16,219.53,2550.0,219.56,219.6,219.16,219.53,2550.0
2020-11-10 12:25:00,219.44,219.44,218.56,218.56,7305.0,219.44,219.44,218.56,218.56,7305.0
2020-11-10 12:30:00,218.69,219.25,218.58,219.25,8093.0,218.69,219.25,218.58,219.25,8093.0
2020-11-10 12:35:00,219.32,219.73,218.97,219.45,7395.0,219.32,219.73,218.97,219.45,7395.0
2020-11-10 12:40:00,219.43,219.5,218.97,218.97,5000.0,219.43,219.5,218.97,218.97,5000.0
2020-11-10 12:45:00,219.06,219.72,218.76,219.53,7463.0,219.06,219.72,218.76,219.53,7463.0
2020-11-10 12:50:00,219.49,219.5,219.19,219.2,5181.0,219.49,219.5,219.19,219.2,5181.0
2020-11-10 12:55:00,219.29,219.45,218.93,218.96,9096.0,219.29,219.45,218.93,218.96,9096.0
2020-11-10 13:00:00,219.03,219.19,218.94,218.96,6354.0,219.03,219.19,218.94,218.96,6354.0
2020-11-10 13:05:00,219.05,219.34,218.84,219.04,6237.0,219.05,219.34,218.84,219.04,6237.0
2020-11-10 13:10:00,219.1,219.11,217.88,218.04,7917.0,219.1,219.11,217.88,218.04,7917.0
2020-11-10 13:15:00,217.99,217.99,217.0,217.0,24792.0,217.99,217.99,217.0,217.0,24792.0
2020-11-10 13:20:00,217.05,217.08,216.17,216.34,14083.0,217.05,217.08,216.17,216.34,14083.0
2020-11-10 13:25:00,216.34,216.62,216.17,216.4,7554.0,216.34,216.62,216.17,216.4,7554.0
2020-11-10 13:30:00,216.36,216.45,215.82,216.05,12436.0,216.36,216.45,215.82,216.05,12436.0
2020-11-10 13:35:00,216.05,216.65,216.0,216.52,10912.0,216.05,216.65,216.0,216.52,10912.0
2020-11-10 13:40:00,216.52,217.13,216.47,217.03,10720.0,216.52,217.13,216.47,217.03,10720.0
2020-11-10 13:45:00,217.06,217.07,216.53,216.69,17685.0,217.06,217.07,216.53,216.69,17685.0
2020-11-10 13:50:00,216.77,217.31,216.77,217.17,9233.0,216.77,217.31,216.77,217.17,9233.0
2020-11-10 13:55:00,217.15,217.21,216.65,216.72,11975.0,217.15,217.21,216.65,216.72,11975.0
2020-11-10 14:00:00,216.71,217.39,216.63,217.26,19917.0,216.71,217.39,216.63,217.26,19917.0
2020-11-10 14:05:00,217.39,218.0,217.29,217.45,15291.0,217.39,218.0,217.29,217.45,15291.0
2020-11-10 14:10:00,217.49,217.54,216.58,216.78,22885.0,217.49,217.54,216.58,216.78,22885.0
2020-11-10 14:15:00,216.6,216.71,216.27,216.65,5742.0,216.6,216.71,216.27,216.65,5742.0
2020-11-10 14:20:00,216.72,217.01,216.44,216.99,8721.0,216.72,217.01,216.44,216.99,8721.0
2020-11-10 14:25:00,216.74,216.74,215.94,215.94,7191.0,216.74,216.74,215.94,215.94,7191.0
2020-11-10 14:30:00,215.8,216.69,215.8,216.63,5135.0,215.8,216.69,215.8,216.63,5135.0
2020-11-10 14:35:00,216.56,217.04,216.28,216.63,7848.0,216.56,217.04,216.28,216.63,7848.0
2020-11-10 14:40:00,216.75,217.09,216.47,216.68,15525.0,216.75,217.09,216.47,216.68,15525.0
2020-11-10 14:45:00,216.72,216.79,216.31,216.4,9966.0,216.72,216.79,216.31,216.4,9966.0
2020-11-10 14:50:00,216.52,216.81,216.36,216.68,11111.0,216.52,216.81,216.36,216.68,11111.0
2020-11-10 14:55:00,216.67,216.88,216.11,216.16,8441.0,216.67,216.88,216.11,216.16,8441.0
2020-11-10 15:00:00,216.15,216.28,215.89,215.92,14194.0,216.15,216.28,215.89,215.92,14194.0
2020-11-10 15:05:00,215.62,215.84,215.43,215.79,9253.0,215.62,215.84,215.43,215.79,9253.0
2020-11-10 15:10:00,215.68,216.04,215.68,215.8,33481.0,215.68,216.04,215.68,215.8,33481.0
2020-11-10 15:15:00,215.82,216.46,215.73,216.13,9915.0,215.82,216.46,215.73,216.13,9915.0
2020-11-10 15:20:00,216.15,216.47,215.87,215.98,10267.0,216.15,216.47,215.87,215.98,10267.0
2020-11-10 15:25:00,215.89,216.19,215.56,216.19,13352.0,215.89,216.19,215.56,216.19,13352.0
2020-11-10 15:30:00,216.12,216.49,216.04,216.15,17259.0,216.12,216.49,216.04,216.15,17259.0
2020-11-10 15:35:00,216.15,216.43,216.03,216.04,12603.0,216.15,216.43,216.03,216.04,12603.0
2020-11-10 15:40:00,216.14,216.59,215.92,216.45,14851.0,216.14,216.59,215.92,216.45,14851.0
2020-11-10 15:45:00,216.57,216.57,215.54,215.88,21781.0,216.57,216.57,215.54,215.88,21781.0
2020-11-10 15:50:00,215.88,216.21,215.27,215.44,38450.0,215.88,216.21,215.27,215.44,38450.0
2020-11-10 15:55:00,215.51,215.63,215.06,215.55,138191.0,215.51,215.63,215.06,215.55,138191.0
2020-11-11 09:30:00,216.66,218.03,214.65,215.99,38027.0,216.66,218.03,214.65,215.99,38027.0
2020-11-11 09:35:00,216.17,217.14,215.96,217.13,9804.0,216.17,217.14,215.96,217.13,9804.0
2020-11-11 09:40:00,217.12,218.58,216.63,218.23,14880.0,217.12,218.58,216.63,218.23,14880.0
2020-11-11 09:45:00,218.21,218.8,216.98,217.14,34147.0,218.21,218.8,216.98,217.14,34147.0
2020-11-11 09:50:00,217.32,217.36,216.23,216.3,17545.0,217.32,217.36,216.23,216.3,17545.0
2020-11-11 09:55:00,216.52,216.52,214.98,215.59,36866.0,216.52,216.52,214.98,215.59,36866.0
2020-11-11 10:00:00,215.59,215.99,214.87,215.06,34495.0,215.59,215.99,214.87,215.06,34495.0
2020-11-11 10:05:00,215.16,215.16,214.21,214.68,8397.0,215.16,215.16,214.21,214.68,8397.0
2020-11-11 10:10:00,214.64,214.95,214.5,214.5,11240.0,214.64,214.95,214.5,214.5,11240.0
2020-11-11 10:15:00,214.39,214.54,213.65,214.16,23311.0,214.39,214.54,213.65,214.16,23311.0
2020-11-11 10:20:00,214.24,215.13,214.12,214.98,12345.0,214.24,215.13,214.12,214.98,12345.0
2020-11-11 10:25:00,215.09,215.24,214.61,215.19,9535.0,215.09,215.24,214.61,215.19,9535.0
2020-11-11 10:30:00,215.25,215.65,215.13,215.45,5334.0,215.25,215.65,215.13,215.45,5334.0
2020-11-11 10:35:00,215.44,215.47,214.63,214.67,12623.0,215.44,215.47,214.63,214.67,12623.0
2020-11-11 10:40:00,214.72,214.89,214.0,214.06,13644.0,214.72,214.89,214.0,214.06,13644.0
2020-11-11 10:45:00,214.14,214.9,213.9,214.9,8059.0,214.14,214.9,213.9,214.9,8059.0
2020-11-11 10:50:00,214.94,215.19,214.54,215.19,8001.0,214.94,215.19,214.54,215.19,8001.0
2020-11-11 10:55:00,215.09,215.42,214.97,214.97,4350.0,215.09,215.42,214.97,214.97,4350.0
2020-11-11 11:00:00,214.98,215.29,214.77,215.14,12414.0,214.98,215.29,214.77,215.14,12414.0
2020-11-11 11:05:00,215.19,215.35,214.75,214.93,27090.0,215.19,215.35,214.75,214.93,27090.0
2020-11-11 11:10:00,215.14,215.23,214.61,214.85,4115.0,215.14,215.23,214.61,214.85,4115.0
2020-11-11 11:15:00,214.66,215.16,214.63,215.1,3300.0,214.66,215.16,214.63,215.1,3300.0
2020-11-11 11:20:00,215.25,215.85,215.13,215.8,6415.0,215.25,215.85,215.13,215.8,6415.0
2020-11-11 11:25:00,216.0,216.77,216.0,216.5,7258.0,216.0,216.77,216.0,216.5,7258.0
2020-11-11 11:30:00,216.6,216.73,216.04,216.23,5352.0,216.6,216.73,216.04,216.23,5352.0
2020-11-11 11:35:00,216.23,216.66,215.99,216.66,7186.0,216.23,216.66,215.99,216.66,7186.0
2020-11-11 11:40:00,216.66,216.76,216.48,216.51,5400.0,216.66,216.76,216.48,216.51,5400.0
2020-11-11 11:45:00,216.41,216.73,216.16,216.54,8254.0,216.41,216.73,216.16,216.54,8254.0
2020-11-11 11:50:00,216.62,216.65,216.2,216.52,4317.0,216.62,216.65,216.2,216.52,4317.0
2020-11-11 11:55:00,216.53,216.75,216.36,216.59,6868.0,216.53,216.75,216.36,216.59,6868.0
2020-11-11 12:00:00,216.6,216.63,216.42,216.62,3752.0,216.6,216.63,216.42,216.62,3752.0
2020-11-11 12:05:00,216.62,216.94,216.55,216.66,11110.0,216.62,216.94,216.55,216.66,11110.0
2020-11-11 12:10:00,216.74,216.8,216.49,216.55,10840.0,216.74,216.8,216.49,216.55,10840.0
2020-11-11 12:15:00,216.74,216.77,216.19,216.23,3140.0,216.74,216.77,216.19,216.23,3140.0
2020-11-11 12:20:00,216.26,216.72,216.22,216.62,14074.0,216.26,216.72,216.22,216.62,14074.0
2020-11-11 12:25:00,216.72,216.9,216.58,216.61,8430.0,216.72,216.9,216.58,216.61,8430.0
2020-11-11 12:30:00,216.6,216.82,216.56,216.67,7747.0,216.6,216.82,216.56,216.67,7747.0
2020-11-11 12:35:00,216.74,217.08,216.67,217.03,5917.0,216.74,217.08,216.67,217.03,5917.0
2020-11-11 12:40:00,217.07,217.12,216.64,216.8,6283.0,217.07,217.12,216.64,216.8,6283.0
2020-11-11 12:45:00,216.81,216.99,216.67,216.75,8440.0,216.81,216.99,216.67,216.75,8440.0
2020-11-11 12:50:00,216.7,216.72,216.24,216.27,5110.0,216.7,216.72,216.24,216.27,5110.0
2020-11-11 12:55:00,216.31,216.31,215.88,216.0,6969.0,216.31,216.31,215.88,216.0,6969.0
2020-11-11 13:00:00,215.91,216.3,215.91,216.17,12294.0,215.91,216.3,215.91,216.17,12294.0
2020-11-11 13:05:00,216.14,216.26,215.87,216.26,8741.0,216.14,216.26,215.87,216.26,8741.0
2020-11-11 13:10:00,216.29,216.45,216.0,216.21,8176.0,216.29,216.45,216.0,216.21,8176.0
2020-11-11 13:15:00,216.23,216.23,216.02,216.15,3950.0,216.23,216.23,216.02,216.15,3950.0
2020-11-11 13:20:00,216.09,216.22,215.98,216.21,6922.0,216.09,216.22,215.98,216.21,6922.0
2020-11-11 13:25:00,216.21,216.22,215.8,215.84,5503.0,216.21,216.22,215.8,215.84,5503.0
2020-11-11 13:30:00,215.84,216.26,215.83,216.19,5969.0,215.84,216.26,215.83,216.19,5969.0
2020-11-11 13:35:00,216.27,216.44,216.2,216.36,6671.0,216.27,216.44,216.2,216.36,6671.0
2020-11-11 13:40:00,216.38,216.41,215.87,216.05,6247.0,216.38,216.41,215.87,216.05,6247.0
2020-11-11 13:45:00,215.98,215.98,215.67,215.78,6928.0,215.98,215.98,215.67,215.78,6928.0
2020-11-11 13:50:00,215.79,215.79,215.43,215.65,4700.0,215.79,215.79,215.43,215.65,4700.0
2020-11-11 13:55:00,215.66,215.87,215.49,215.65,9820.0,215.66,215.87,215.49,215.65,9820.0
2020-11-11 14:00:00,215.61,216.32,215.6,216.26,4600.0,215.61,216.32,215.6,216.26,4600.0
2020-11-11 14:05:00,216.31,216.41,215.88,215.88,7763.0,216.31,216.41,215.88,215.88,7763.0
2020-11-11 14:10:00,215.84,215.93,215.67,215.77,8710.0,215.84,215.93,215.67,215.77,8710.0
2020-11-11 14:15:00,215.71,215.72,215.37,215.38,11087.0,215.71,215.72,215.37,215.38,11087.0
2020-11-11 14:20:00,215.38,215.9,215.34,215.9,15129.0,215.38,215.9,215.34,215.9,15129.0
2020-11-11 14:25:00,215.9,215.9,215.35,215.47,11200.0,215.9,215.9,215.35,215.47,11200.0
2020-11-11 14:30:00,215.39,215.57,215.27,215.53,6790.0,215.39,215.57,215.27,215.53,6790.0
2020-11-11 14:35:00,215.52,216.87,215.47,215.84,18882.0,215.52,216.87,215.47,215.84,18882.0
2020-11-11 14:40:00,215.96,216.16,215.75,216.16,4785.0,215.96,216.16,215.75,216.16,4785.0
2020-11-11 14:45:00,216.06,216.1,215.65,215.65,6229.0,216.06,216.1,215.65,215.65,6229.0
2020-11-11 14:50:00,215.72,215.81,215.29,215.5,6280.0,215.72,215.81,215.29,215.5,6280.0
2020-11-11 14:55:00,215.48,215.78,215.44,215.66,6439.0,215.48,215.78,215.44,215.66,6439.0
2020-11-11 15:00:00,215.69,215.95,215.63,215.71,7417.0,215.69,215.95,215.63,215.71,7417.0
2020-11-11 15:05:00,215.75,216.25,215.67,216.2,9655.0,215.75,216.25,215.67,216.2,9655.0
2020-11-11 15:10:00,216.2,216.67,216.16,216.64,18253.0,216.2,216.67,216.16,216.64,18253.0
2020-11-11 15:15:00,216.62,216.69,216.45,216.62,9234.0,216.62,216.69,216.45,216.62,9234.0
2020-11-11 15:20:00,216.58,216.58,216.1,216.1,9935.0,216.58,216.58,216.1,216.1,9935.0
2020-11-11 15:25:00,216.11,216.58,216.01,216.43,13239.0,216.11,216.58,216.01,216.43,13239.0
2020-11-11 15:30:00,216.39,216.55,216.33,216.49,16364.0,216.39,216.55,216.33,216.49,16364.0
2020-11-11 15:35:00,216.49,216.61,216.32,216.51,19745.0,216.49,216.61,216.32,216.51,19745.0
2020-11-11 15:40:00,216.46,216.64,216.45,216.51,15714.0,216.46,216.64,216.45,216.51,15714.0
2020-11-11 15:45:00,216.5,216.51,216.19,216.31,17097.0,216.5,216.51,216.19,216.31,17097.0
2020-11-11 15:50:00,216.31,217.0,216.31,217.0,25084.0,216.31,217.0,216.31,217.0,25084.0
2020-11-11 15:55:00,217.04,217.12,216.41,216.73,147185.0,217.04,217.12,216.41,216.73,147185.0
2020-11-12 09:30:00,217.0,219.54,217.0,219.53,48521.0,217.0,219.54,217.0,219.53,48521.0
2020-11-12 09:35:00,219.61,220.58,218.98,220.5,16643.0,219.61,220.58,218.98,220.5,16643.0
2020-11-12 09:40:00,220.63,220.86,219.73,220.47,21935.0,220.63,220.86,219.73,220.47,21935.0
2020-11-12 09:45:00,220.63,220.79,219.39,219.59,19834.0,220.63,220.79,219.39,219.59,19834.0
2020-11-12 09:50:00,219.84,220.26,219.69,219.84,11827.0,219.84,220.26,219.69,219.84,11827.0
2020-11-12 09:55:00,219.98,220.81,219.69,220.81,16715.0,219.98,220.81,219.69,220.81,16715.0
2020-11-12 10:00:00,220.62,221.32,220.36,220.45,17269.0,220.62,221.32,220.36,220.45,17269.0
2020-11-12 10:05:00,220.4,220.78,220.08,220.51,16710.0,220.4,220.78,220.08,220.51,16710.0
2020-11-12 10:10:00,220.59,221.13,220.55,220.73,31758.0,220.59,221.13,220.55,220.73,31758.0
2020-11-12 10:15:00,220.79,220.9,219.29,219.45,29361.0,220.79,220.9,219.29,219.45,29361.0
2020-11-12 10:20:00,219.57,219.73,219.1,219.5,34715.0,219.57,219.73,219.1,219.5,34715.0
2020-11-12 10:25:00,219.48,219.67,219.08,219.08,18362.0,219.48,219.67,219.08,219.08,18362.0
2020-11-12 10:30:00,219.16,219.39,219.0,219.34,26886.0,219.16,219.39,219.0,219.34,26886.0
2020-11-12 10:35:00,219.34,219.72,219.33,219.46,17758.0,219.34,219.72,219.33,219.46,17758.0
2020-11-12 10:40:00,219.55,220.43,219.46,220.43,17608.0,219.55,220.43,219.46,220.43,17608.0
2020-11-12 10:45:00,220.34,220.51,219.98,220.01,7210.0,220.34,220.51,219.98,220.01,7210.0
2020-11-12 10:50:00,220.06,220.06,219.0,219.21,18809.0,220.06,220.06,219.0,219.21,18809.0
2020-11-12 10:55:00,219.05,219.52,219.05,219.25,11040.0,219.05,219.52,219.05,219.25,11040.0
2020-11-12 11:00:00,219.17,219.56,219.06,219.3,9917.0,219.17,219.56,219.06,219.3,9917.0
2020-11-12 11:05:00,219.16,219.16,218.75,219.0,7004.0,219.16,219.16,218.75,219.0,7004.0
2020-11-12 11:10:00,218.85,218.87,218.33,218.47,4000.0,218.85,218.87,218.33,218.47,4000.0
2020-11-12 11:15:00,218.43,218.52,218.1,218.13,4547.0,218.43,218.52,218.1,218.13,4547.0
2020-11-12 11:20:00,218.14,218.36,218.02,218.27,5542.0,218.14,218.36,218.02,218.27,5542.0
2020-11-12 11:25:00,218.26,218.36,217.64,217.95,7295.0,218.26,218.36,217.64,217.95,7295.0
2020-11-12 11:30:00,217.95,217.98,217.51,217.8,8326.0,217.95,217.98,217.51,217.8,8326.0
2020-11-12 11:35:00,217.79,217.83,217.04,217.05,6711.0,217.79,217.83,217.04,217.05,6711.0
2020-11-12 11:40:00,217.0,217.4,216.9,217.35,11287.0,217.0,217.4,216.9,217.35,11287.0
2020-11-12 11:45:00,217.31,217.64,217.1,217.48,4621.0,217.31,217.64,217.1,217.48,4621.0
2020-11-12 11:50:00,217.4,217.9,217.2,217.88,15354.0,217.4,217.9,217.2,217.88,15354.0
2020-11-12 11:55:00,217.97,218.52,217.97,218.45,10845.0,217.97,218.52,217.97,218.45,10845.0
2020-11-12 12:00:00,218.37,218.37,217.93,217.93,6510.0,218.37,218.37,217.93,217.93,6510.0
2020-11-12 12:05:00,217.91,218.24,217.9,218.13,4188.0,217.91,218.24,217.9,218.13,4188.0
2020-11-12 12:10:00,218.15,218.17,217.66,218.05,11903.0,218.15,218.17,217.66,218.05,11903.0
2020-11-12 12:15:00,218.01,218.23,217.86,218.0,5585.0,218.01,218.23,217.86,218.0,5585.0
2020-11-12 12:20:00,217.92,218.09,217.88,217.88,128352.0,217.92,218.09,217.88,217.88,128352.0
2020-11-12 12:25:00,217.8,218.12,217.75,218.02,182928.0,217.8,218.12,217.75,218.02,182928.0
2020-11-12 12:30:00,218.2,218.61,218.18,218.41,6285.0,218.2,218.61,218.18,218.41,6285.0
2020-11-12 12:35:00,218.46,218.66,218.29,218.31,3601.0,218.46,218.66,218.29,218.31,3601.0
2020-11-12 12:40:00,218.18,218.31,217.83,218.15,6232.0,218.18,218.31,217.83,218.15,6232.0
2020-11-12 12:45:00,218.05,218.11,217.56,217.76,9968.0,218.05,218.11,217.56,217.76,9968.0
2020-11-12 12:50:00,217.93,218.37,217.87,218.27,18691.0,217.93,218.37,217.87,218.27,18691.0
2020-11-12 12:55:00,218.26,218.27,218.02,218.05,2820.0,218.26,218.27,218.02,218.05,2820.0
2020-11-12 13:00:00,218.1,218.17,217.59,217.59,20037.0,218.1,218.17,217.59,217.59,20037.0
2020-11-12 13:05:00,217.73,217.76,217.23,217.43,6272.0,217.73,217.76,217.23,217.43,6272.0
2020-11-12 13:10:00,217.5,217.88,217.48,217.65,34680.0,217.5,217.88,217.48,217.65,34680.0
2020-11-12 13:15:00,217.7,217.89,217.48,217.83,9806.0,217.7,217.89,217.48,217.83,9806.0
2020-11-12 13:20:00,217.83,218.1,217.66,218.0,49633.0,217.83,218.1,217.66,218.0,49633.0
2020-11-12 13:25:00,217.94,217.94,217.5,217.5,6813.0,217.94,217.94,217.5,217.5,6813.0
2020-11-12 13:30:00,217.33,217.99,217.2,217.9,28863.0,217.33,217.99,217.2,217.9,28863.0
2020-11-12 13:35:00,218.02,218.23,217.87,218.0,7935.0,218.02,218.23,217.87,218.0,7935.0
2020-11-12 13:40:00,217.89,218.14,217.88,218.04,25674.0,217.89,218.14,217.88,218.04,25674.0
2020-11-12 13:45:00,218.12,218.12,217.71,217.77,22313.0,218.12,218.12,217.71,217.77,22313.0
2020-11-12 13:50:00,217.77,218.08,217.57,218.03,14448.0,217.77,218.08,217.57,218.03,14448.0
2020-11-12 13:55:00,217.93,218.68,217.93,218.41,5372.0,217.93,218.68,217.93,218.41,5372.0
2020-11-12 14:00:00,218.43,218.44,218.11,218.18,6166.0,218.43,218.44,218.11,218.18,6166.0
2020-11-12 14:05:00,218.08,218.27,218.0,218.22,8285.0,218.08,218.27,218.0,218.22,8285.0
2020-11-12 14:10:00,218.15,218.31,218.08,218.12,6977.0,218.15,218.31,218.08,218.12,6977.0
2020-11-12 14:15:00,218.09,218.28,217.97,218.24,5239.0,218.09,218.28,217.97,218.24,5239.0
2020-11-12 14:20:00,218.21,218.27,218.0,218.2,6335.0,218.21,218.27,218.0,218.2,6335.0
2020-11-12 14:25:00,218.16,218.54,218.15,218.22,13008.0,218.16,218.54,218.15,218.22,13008.0
2020-11-12 14:30:00,218.13,218.3,218.05,218.29,5449.0,218.13,218.3,218.05,218.29,5449.0
2020-11-12 14:35:00,218.14,218.33,218.12,218.21,3100.0,218.14,218.33,218.12,218.21,3100.0
2020-11-12 14:40:00,218.22,218.25,217.97,218.09,7798.0,218.22,218.25,217.97,218.09,7798.0
2020-11-12 14:45:00,218.15,218.21,217.97,218.0,40672.0,218.15,218.21,217.97,218.0,40672.0
2020-11-12 14:50:00,218.01,218.11,217.62,217.79,14847.0,218.01,218.11,217.62,217.79,14847.0
2020-11-12 14:55:00,217.78,218.06,217.78,217.97,13400.0,217.78,218.06,217.78,217.97,13400.0
2020-11-12 15:00:00,217.97,218.0,217.73,217.8,10097.0,217.97,218.0,217.73,217.8,10097.0
2020-11-12 15:05:00,217.82,217.99,217.74,217.92,13901.0,217.82,217.99,217.74,217.92,13901.0
2020-11-12 15:10:00,217.92,218.14,217.89,218.13,11119.0,217.92,218.14,217.89,218.13,11119.0
2020-11-12 15:15:00,218.12,218.38,218.04,218.28,6905.0,218.12,218.38,218.04,218.28,6905.0
2020-11-12 15:20:00,218.29,218.39,217.87,218.0,5773.0,218.29,218.39,217.87,218.0,5773.0
2020-11-12 15:25:00,218.06,218.09,217.92,218.0,6717.0,218.06,218.09,217.92,218.0,6717.0
2020-11-12 15:30:00,218.0,218.33,217.95,218.23,7300.0,218.0,218.33,217.95,218.23,7300.0
2020-11-12 15:35:00,218.28,218.36,217.88,218.36,9045.0,218.28,218.36,217.88,218.36,9045.0
2020-11-12 15:40:00,218.41,218.44,217.84,217.84,41880.0,218.41,218.44,217.84,217.84,41880.0
2020-11-12 15:45:00,217.78,217.87,217.39,217.63,25985.0,217.78,217.87,217.39,217.63,25985.0
2020-11-12 15:50:00,217.52,218.41,217.5,217.98,41660.0,217.52,218.41,217.5,217.98,41660.0
2020-11-12 15:55:00,217.95,218.34,217.62,218.19,77181.0,217.95,218.34,217.62,218.19,77181.0
2020-11-13 09:30:00,222.28,222.71,219.64,220.26,39901.0,222.28,222.71,219.64,220.26,39901.0
2020-11-13 09:35:00,220.41,221.64,219.96,221.38,15358.0,220.41,221.64,219.96,221.38,15358.0
2020-11-13 09:40:00,221.26,223.43,221.26,222.56,90209.0,221.26,223.43,221.26,222.56,90209.0
2020-11-13 09:45:00,222.73,222.78,221.97,222.64,22722.0,222.73,222.78,221.97,222.64,22722.0
2020-11-13 09:50:00,222.5,222.76,222.26,222.28,15094.0,222.5,222.76,222.26,222.28,15094.0
2020-11-13 09:55:00,222.38,222.63,222.26,222.32,11613.0,222.38,222.63,222.26,222.32,11613.0
2020-11-13 10:00:00,222.28,223.75,222.21,223.61,22028.0,222.28,223.75,222.21,223.61,22028.0
2020-11-13 10:05:00,223.77,224.57,223.41,224.14,33919.0,223.77,224.57,223.41,224.14,33919.0
2020-11-13 10:10:00,224.18,225.0,223.93,224.87,22123.0,224.18,225.0,223.93,224.87,22123.0
2020-11-13 10:15:00,224.82,224.83,223.79,224.27,15864.0,224.82,224.83,223.79,224.27,15864.0
2020-11-13 10:20:00,224.29,225.09,224.29,224.99,11112.0,224.29,225.09,224.29,224.99,11112.0
2020-11-13 10:25:00,224.92,224.94,223.83,223.97,30802.0,224.92,224.94,223.83,223.97,30802.0
2020-11-13 10:30:00,224.03,224.85,224.02,224.35,5097.0,224.03,224.85,224.02,224.35,5097.0
2020-11-13 10:35:00,224.47,224.67,224.16,224.25,39666.0,224.47,224.67,224.16,224.25,39666.0
2020-11-13 10:40:00,224.18,224.55,223.92,224.49,8587.0,224.18,224.55,223.92,224.49,8587.0
2020-11-13 10:45:00,224.52,224.58,224.15,224.28,10492.0,224.52,224.58,224.15,224.28,10492.0
2020-11-13 10:50:00,224.35,224.36,223.83,224.19,6995.0,224.35,224.36,223.83,224.19,6995.0
2020-11-13 10:55:00,224.21,224.24,223.62,224.13,7781.0,224.21,224.24,223.62,224.13,7781.0
2020-11-13 11:00:00,224.06,224.08,223.31,223.79,12859.0,224.06,224.08,223.31,223.79,12859.0
2020-11-13 11:05:00,223.81,224.66,223.81,224.64,10953.0,223.81,224.66,223.81,224.64,10953.0
2020-11-13 11:10:00,224.67,225.64,224.6,225.09,28041.0,224.67,225.64,224.6,225.09,28041.0
2020-11-13 11:15:00,225.07,225.75,225.0,225.58,10088.0,225.07,225.75,225.0,225.58,10088.0
2020-11-13 11:20:00,225.56,225.66,225.29,225.56,14164.0,225.56,225.66,225.29,225.56,14164.0
2020-11-13 11:25:00,225.5,226.42,225.23,226.08,64068.0,225.5,226.42,225.23,226.08,64068.0
2020-11-13 11:30:00,225.98,226.25,225.61,225.61,8089.0,225.98,226.25,225.61,225.61,8089.0
2020-11-13 11:35:00,225.66,225.8,225.4,225.42,4160.0,225.66,225.8,225.4,225.42,4160.0
2020-11-13 11:40:00,225.43,225.93,225.43,225.87,4602.0,225.43,225.93,225.43,225.87,4602.0
2020-11-13 11:45:00,225.92,226.17,225.8,226.05,5414.0,225.92,226.17,225.8,226.05,5414.0
2020-11-13 11:50:00,225.98,226.36,225.98,226.16,5913.0,225.98,226.36,225.98,226.16,5913.0
2020-11-13 11:55:00,226.31,226.63,226.0,226.28,9084.0,226.31,226.63,226.0,226.28,9084.0
2020-11-13 12:00:00,226.38,226.45,226.06,226.12,5284.0,226.38,226.45,226.06,226.12,5284.0
2020-11-13 12:05:00,226.12,226.24,225.81,226.02,9934.0,226.12,226.24,225.81,226.02,9934.0
2020-11-13 12:10:00,226.13,226.54,226.13,226.44,5987.0,226.13,226.54,226.13,226.44,5987.0
2020-11-13 12:15:00,226.44,226.61,226.31,226.52,8523.0,226.44,226.61,226.31,226.52,8523.0
2020-11-13 12:20:00,226.52,226.93,226.45,226.7,11573.0,226.52,226.93,226.45,226.7,11573.0
2020-11-13 12:25:00,226.73,226.94,226.62,226.78,24460.0,226.73,226.94,226.62,226.78,24460.0
2020-11-13 12:30:00,226.81,227.09,226.55,226.67,28222.0,226.81,227.09,226.55,226.67,28222.0
2020-11-13 12:35:00,226.8,226.83,226.28,226.59,8938.0,226.8,226.83,226.28,226.59,8938.0
2020-11-13 12:40:00,226.52,226.89,226.51,226.88,7296.0,226.52,226.89,226.51,226.88,7296.0
2020-11-13 12:45:00,226.82,226.93,226.79,226.9,1490.0,226.82,226.93,226.79,226.9,1490.0
2020-11-13 12:50:00,226.92,227.08,226.72,226.88,4850.0,226.92,227.08,226.72,226.88,4850.0
2020-11-13 12:55:00,226.87,227.1,226.84,227.1,7004.0,226.87,227.1,226.84,227.1,7004.0
2020-11-13 13:00:00,227.07,227.27,226.95,227.12,16644.0,227.07,227.27,226.95,227.12,16644.0
2020-11-13 13:05:00,227.22,227.26,226.71,226.77,4530.0,227.22,227.26,226.71,226.77,4530.0
2020-11-13 13:10:00,226.83,226.91,226.62,226.7,15837.0,226.83,226.91,226.62,226.7,15837.0
2020-11-13 13:15:00,226.63,226.86,226.62,226.66,5883.0,226.63,226.86,226.62,226.66,5883.0
2020-11-13 13:20:00,226.7,226.71,226.26,226.47,6434.0,226.7,226.71,226.26,226.47,6434.0
2020-11-13 13:25:00,226.44,226.5,226.0,226.15,6535.0,226.44,226.5,226.0,226.15,6535.0
2020-11-13 13:30:00,226.2,226.41,226.07,226.13,3625.0,226.2,226.41,226.07,226.13,3625.0
2020-11-13 13:35:00,226.23,226.23,225.98,225.98,7284.0,226.23,226.23,225.98,225.98,7284.0
2020-11-13 13:40:00,225.9,226.07,225.86,226.02,6489.0,225.9,226.07,225.86,226.02,6489.0
2020-11-13 13:45:00,226.01,226.13,225.75,225.87,13242.0,226.01,226.13,225.75,225.87,13242.0
2020-11-13 13:50:00,225.82,225.88,225.59,225.68,3550.0,225.82,225.88,225.59,225.68,3550.0
2020-11-13 13:55:00,225.74,225.89,225.51,225.66,6665.0,225.74,225.89,225.51,225.66,6665.0
2020-11-13 14:00:00,225.64,225.88,225.54,225.8,4341.0,225.64,225.88,225.54,225.8,4341.0
2020-11-13 14:05:00,225.8,226.05,225.75,225.98,4130.0,225.8,226.05,225.75,225.98,4130.0
2020-11-13 14:10:00,225.89,225.96,225.61,225.79,27514.0,225.89,225.96,225.61,225.79,27514.0
2020-11-13 14:15:00,225.8,226.13,225.73,226.13,4514.0,225.8,226.13,225.73,226.13,4514.0
2020-11-13 14:20:00,226.15,226.53,226.09,226.19,6369.0,226.15,226.53,226.09,226.19,6369.0
2020-11-13 14:25:00,226.14,226.51,226.13,226.46,3888.0,226.14,226.51,226.13,226.46,3888.0
2020-11-13 14:30:00,226.49,226.64,226.38,226.53,3138.0,226.49,226.64,226.38,226.53,3138.0
2020-11-13 14:35:00,226.55,226.74,226.53,226.65,4056.0,226.55,226.74,226.53,226.65,4056.0
2020-11-13 14:40:00,226.69,226.82,226.55,226.55,4226.0,226.69,226.82,226.55,226.55,4226.0
2020-11-13 14:45:00,226.59,226.84,226.59,226.62,3300.0,226.59,226.84,226.59,226.62,3300.0
2020-11-13 14:50:00,226.74,226.75,226.61,226.61,3834.0,226.74,226.75,226.61,226.61,3834.0
2020-11-13 14:55:00,226.62,226.88,226.46,226.78,13591.0,226.62,226.88,226.46,226.78,13591.0
2020-11-13 15:00:00,226.7,226.77,226.39,226.57,18228.0,226.7,226.77,226.39,226.57,18228.0
2020-11-13 15:05:00,226.57,226.68,226.4,226.49,7425.0,226.57,226.68,226.4,226.49,7425.0
2020-11-13 15:10:00,226.51,226.51,226.19,226.29,4998.0,226.51,226.51,226.19,226.29,4998.0
2020-11-13 15:15:00,226.29,226.33,225.8,226.16,11257.0,226.29,226.33,225.8,226.16,11257.0
2020-11-13 15:20:00,226.28,226.28,225.87,225.93,8499.0,226.28,226.28,225.87,225.93,8499.0
2020-11-13 15:25:00,225.93,226.25,225.85,226.07,6086.0,225.93,226.25,225.85,226.07,6086.0
2020-11-13 15:30:00,226.02,226.12,225.73,226.02,16383.0,226.02,226.12,225.73,226.02,16383.0
2020-11-13 15:35:00,226.0,226.27,225.97,226.2,4704.0,226.0,226.27,225.97,226.2,4704.0
2020-11-13 15:40:00,226.18,226.58,226.1,226.39,14635.0,226.18,226.58,226.1,226.39,14635.0
2020-11-13 15:45:00,226.51,226.55,225.9,225.93,14329.0,226.51,226.55,225.9,225.93,14329.0
2020-11-13 15:50:00,225.95,226.05,225.7,225.78,26943.0,225.95,226.05,225.7,225.78,26943.0
2020-11-13 15:55:00,225.77,225.85,225.43,225.73,66345.0,225.77,225.85,225.43,225.73,66345.0
2020-11-16 09:30:00,225.99,227.36,223.67,224.4,52188.0,225.99,227.36,223.67,224.4,52188.0
2020-11-16 09:35:00,224.69,225.19,223.29,224.03,17792.0,224.69,225.19,223.29,224.03,17792.0
2020-11-16 09:40:00,223.96,225.29,223.96,225.15,14373.0,223.96,225.29,223.96,225.15,14373.0
2020-11-16 09:45:00,225.01,225.33,224.41,224.59,7279.0,225.01,225.33,224.41,224.59,7279.0
2020-11-16 09:50:00,224.84,224.84,223.35,223.89,8627.0,224.84,224.84,223.35,223.89,8627.0
2020-11-16 09:55:00,223.98,224.5,223.85,224.19,5415.0,223.98,224.5,223.85,224.19,5415.0
2020-11-16 10:00:00,224.08,224.81,223.69,224.67,7201.0,224.08,224.81,223.69,224.67,7201.0
2020-11-16 10:05:00,224.78,225.0,224.49,224.53,8060.0,224.78,225.0,224.49,224.53,8060.0
2020-11-16 10:10:00,224.58,225.04,224.44,224.7,9186.0,224.58,225.04,224.44,224.7,9186.0
2020-11-16 10:15:00,224.7,225.15,224.01,224.4,11334.0,224.7,225.15,224.01,224.4,11334.0
2020-11-16 10:20:00,224.32,224.97,224.15,224.15,7618.0,224.32,224.97,224.15,224.15,7618.0
2020-11-16 10:25:00,224.07,224.2,223.8,224.12,5626.0,224.07,224.2,223.8,224.12,5626.0
2020-11-16 10:30:00,224.23,224.23,223.75,223.77,7000.0,224.23,224.23,223.75,223.77,7000.0
2020-11-16 10:35:00,223.69,223.69,222.73,223.07,12183.0,223.69,223.69,222.73,223.07,12183.0
2020-11-16 10:40:00,223.1,223.65,223.1,223.48,7206.0,223.1,223.65,223.1,223.48,7206.0
2020-11-16 10:45:00,223.45,224.0,223.45,223.76,9616.0,223.45,224.0,223.45,223.76,9616.0
2020-11-16 10:50:00,223.82,224.18,223.75,223.79,6300.0,223.82,224.18,223.75,223.79,6300.0
2020-11-16 10:55:00,223.8,224.05,223.65,223.95,9436.0,223.8,224.05,223.65,223.95,9436.0
2020-11-16 11:00:00,223.94,224.38,223.9,224.21,7189.0,223.94,224.38,223.9,224.21,7189.0
2020-11-16 11:05:00,224.26,224.41,223.95,224.14,12464.0,224.26,224.41,223.95,224.14,12464.0
2020-11-16 11:10:00,224.15,224.25,223.81,223.81,5300.0,224.15,224.25,223.81,223.81,5300.0
2020-11-16 11:15:00,223.91,223.91,223.24,223.45,14805.0,223.91,223.91,223.24,223.45,14805.0
2020-11-16 11:20:00,223.45,223.5,222.79,222.94,8394.0,223.45,223.5,222.79,222.94,8394.0
2020-11-16 11:25:00,222.91,223.0,222.54,222.75,23699.0,222.91,223.0,222.54,222.75,23699.0
2020-11-16 11:30:00,222.75,223.02,222.63,222.89,13939.0,222.75,223.02,222.63,222.89,13939.0
2020-11-16 11:35:00,222.84,223.02,222.73,222.82,9674.0,222.84,223.02,222.73,222.82,9674.0
2020-11-16 11:40:00,222.76,222.82,221.79,222.35,21996.0,222.76,222.82,221.79,222.35,21996.0
2020-11-16 11:45:00,222.43,222.75,222.32,222.51,21605.0,222.43,222.75,222.32,222.51,21605.0
2020-11-16 11:50:00,222.52,222.84,222.24,222.68,11375.0,222.52,222.84,222.24,222.68,11375.0
2020-11-16 11:55:00,222.68,222.79,222.49,222.56,6460.0,222.68,222.79,222.49,222.56,6460.0
2020-11-16 12:00:00,222.66,222.79,222.61,222.67,7361.0,222.66,222.79,222.61,222.67,7361.0
2020-11-16 12:05:00,222.69,222.7,222.3,222.45,6643.0,222.69,222.7,222.3,222.45,6643.0
2020-11-16 12:10:00,222.42,222.53,222.23,222.24,7032.0,222.42,222.53,222.23,222.24,7032.0
2020-11-16 12:15:00,222.22,222.33,222.11,222.2,6491.0,222.22,222.33,222.11,222.2,6491.0
2020-11-16 12:20:00,222.19,222.43,222.0,222.43,7653.0,222.19,222.43,222.0,222.43,7653.0
2020-11-16 12:25:00,222.36,222.72,222.33,222.65,6979.0,222.36,222.72,222.33,222.65,6979.0
2020-11-16 12:30:00,222.71,222.9,222.44,222.48,8469.0,222.71,222.9,222.44,222.48,8469.0
2020-11-16 12:35:00,222.43,222.57,222.2,222.56,6805.0,222.43,222.57,222.2,222.56,6805.0
2020-11-16 12:40:00,222.56,222.75,222.5,222.68,8893.0,222.56,222.75,222.5,222.68,8893.0
2020-11-16 12:45:00,222.62,222.78,222.36,222.78,8559.0,222.62,222.78,222.36,222.78,8559.0
2020-11-16 12:50:00,222.73,222.82,222.48,222.5,7336.0,222.73,222.82,222.48,222.5,7336.0
2020-11-16 12:55:00,222.4,222.65,222.33,222.47,9349.0,222.4,222.65,222.33,222.47,9349.0
2020-11-16 13:00:00,222.41,222.56,222.32,222.54,3843.0,222.41,222.56,222.32,222.54,3843.0
2020-11-16 13:05:00,222.52,222.76,222.5,222.76,11630.0,222.52,222.76,222.5,222.76,11630.0
2020-11-16 13:10:00,222.71,223.0,222.56,222.85,10999.0,222.71,223.0,222.56,222.85,10999.0
2020-11-16 13:15:00,222.86,223.08,222.57,223.05,18339.0,222.86,223.08,222.57,223.05,18339.0
2020-11-16 13:20:00,223.1,223.29,222.92,223.29,5988.0,223.1,223.29,222.92,223.29,5988.0
2020-11-16 13:25:00,223.21,223.4,223.13,223.25,4804.0,223.21,223.4,223.13,223.25,4804.0
2020-11-16 13:30:00,223.25,223.77,223.21,223.77,9208.0,223.25,223.77,223.21,223.77,9208.0
2020-11-16 13:35:00,223.88,224.09,223.69,223.83,11403.0,223.88,224.09,223.69,223.83,11403.0
2020-11-16 13:40:00,223.79,223.84,223.39,223.81,10507.0,223.79,223.84,223.39,223.81,10507.0
2020-11-16 13:45:00,223.85,223.96,223.59,223.72,10449.0,223.85,223.96,223.59,223.72,10449.0
2020-11-16 13:50:00,223.78,223.92,223.67,223.73,7260.0,223.78,223.92,223.67,223.73,7260.0
2020-11-16 13:55:00,223.68,223.91,223.39,223.91,5715.0,223.68,223.91,223.39,223.91,5715.0
2020-11-16 14:00:00,223.84,223.84,223.07,223.07,10221.0,223.84,223.84,223.07,223.07,10221.0
2020-11-16 14:05:00,223.16,223.93,223.05,223.71,18214.0,223.16,223.93,223.05,223.71,18214.0
2020-11-16 14:10:00,223.74,223.88,223.55,223.74,4235.0,223.74,223.88,223.55,223.74,4235.0
2020-11-16 14:15:00,223.78,223.96,223.5,223.79,24562.0,223.78,223.96,223.5,223.79,24562.0
2020-11-16 14:20:00,223.76,223.9,223.68,223.78,6058.0,223.76,223.9,223.68,223.78,6058.0
2020-11-16 14:25:00,223.75,223.93,223.58,223.83,7075.0,223.75,223.93,223.58,223.83,7075.0
2020-11-16 14:30:00,223.81,223.89,223.66,223.89,7387.0,223.81,223.89,223.66,223.89,7387.0
2020-11-16 14:35:00,223.85,224.49,223.84,224.36,5566.0,223.85,224.49,223.84,224.36,5566.0
2020-11-16 14:40:00,224.3,224.61,224.25,224.53,3369.0,224.3,224.61,224.25,224.53,3369.0
2020-11-16 14:45:00,224.47,224.48,223.84,223.84,4923.0,224.47,224.48,223.84,223.84,4923.0
2020-11-16 14:50:00,223.8,223.89,223.44,223.56,5070.0,223.8,223.89,223.44,223.56,5070.0
2020-11-16 14:55:00,223.51,223.84,223.32,223.84,5878.0,223.51,223.84,223.32,223.84,5878.0
2020-11-16 15:00:00,223.83,223.9,223.33,223.34,7093.0,223.83,223.9,223.33,223.34,7093.0
2020-11-16 15:05:00,223.25,223.27,223.05,223.24,7682.0,223.25,223.27,223.05,223.24,7682.0
2020-11-16 15:10:00,223.28,223.56,223.28,223.49,2927.0,223.28,223.56,223.28,223.49,2927.0
2020-11-16 15:15:00,223.5,223.75,223.45,223.65,9407.0,223.5,223.75,223.45,223.65,9407.0
2020-11-16 15:20:00,223.64,224.5,223.64,224.5,5151.0,223.64,224.5,223.64,224.5,5151.0
2020-11-16 15:25:00,224.52,224.52,223.72,224.03,5532.0,224.52,224.52,223.72,224.03,5532.0
2020-11-16 15:30:00,224.05,224.35,223.92,223.96,7532.0,224.05,224.35,223.92,223.96,7532.0
2020-11-16 15:35:00,223.91,224.13,223.62,223.78,9737.0,223.91,224.13,223.62,223.78,9737.0
2020-11-16 15:40:00,223.87,224.21,223.69,224.13,11987.0,223.87,224.21,223.69,224.13,11987.0
2020-11-16 15:45:00,224.12,224.29,223.87,223.99,19813.0,224.12,224.29,223.87,223.99,19813.0
2020-11-16 15:50:00,223.97,224.16,223.77,223.99,39695.0,223.97,224.16,223.77,223.99,39695.0
2020-11-16 15:55:00,223.98,224.51,223.77,224.51,41072.0,223.98,224.51,223.77,224.51,41072.0
2020-11-17 09:30:00,222.29,223.35,218.23,220.12,88769.0,222.29,223.35,218.23,220.12,88769.0
2020-11-17 09:35:00,220.02,221.69,220.01,221.59,20260.0,220.02,221.69,220.01,221.59,20260.0
2020-11-17 09:40:00,221.68,222.37,220.96,222.28,12702.0,221.68,222.37,220.96,222.28,12702.0
2020-11-17 09:45:00,222.31,222.31,221.02,222.22,22894.0,222.31,222.31,221.02,222.22,22894.0
2020-11-17 09:50:00,222.12,222.67,221.41,221.74,16945.0,222.12,222.67,221.41,221.74,16945.0
2020-11-17 09:55:00,221.74,222.87,221.5,221.5,33324.0,221.74,222.87,221.5,221.5,33324.0
2020-11-17 10:00:00,221.78,222.05,221.12,221.44,24569.0,221.78,222.05,221.12,221.44,24569.0
2020-11-17 10:05:00,221.49,222.86,221.35,222.38,15036.0,221.49,222.86,221.35,222.38,15036.0
2020-11-17 10:10:00,222.38,223.14,222.36,222.93,25882.0,222.38,223.14,222.36,222.93,25882.0
2020-11-17 10:15:00,222.98,223.04,222.26,222.74,46038.0,222.98,223.04,222.26,222.74,46038.0
2020-11-17 10:20:00,222.81,222.82,221.77,221.81,51270.0,222.81,222.82,221.77,221.81,51270.0
2020-11-17 10:25:00,221.9,222.44,221.75,222.37,13675.0,221.9,222.44,221.75,222.37,13675.0
2020-11-17 10:30:00,222.5,222.73,222.19,222.38,8452.0,222.5,222.73,222.19,222.38,8452.0
2020-11-17 10:35:00,222.45,222.99,222.45,222.92,9941.0,222.45,222.99,222.45,222.92,9941.0
2020-11-17 10:40:00,222.98,223.26,222.8,222.87,5249.0,222.98,223.26,222.8,222.87,5249.0
2020-11-17 10:45:00,222.87,223.25,222.54,222.73,9031.0,222.87,223.25,222.54,222.73,9031.0
2020-11-17 10:50:00,222.76,223.18,222.72,222.92,7300.0,222.76,223.18,222.72,222.92,7300.0
2020-11-17 10:55:00,222.99,223.11,222.65,223.01,8116.0,222.99,223.11,222.65,223.01,8116.0
2020-11-17 11:00:00,223.08,223.43,222.7,222.74,10699.0,223.08,223.43,222.7,222.74,10699.0
2020-11-17 11:05:00,222.75,223.05,222.74,222.87,7575.0,222.75,223.05,222.74,222.87,7575.0
2020-11-17 11:10:00,222.9,223.42,222.64,223.37,7154.0,222.9,223.42,222.64,223.37,7154.0
2020-11-17 11:15:00,223.32,223.32,222.93,223.03,4165.0,223.32,223.32,222.93,223.03,4165.0
2020-11-17 11:20:00,223.03,223.04,222.2,222.2,6114.0,223.03,223.04,222.2,222.2,6114.0
2020-11-17 11:25:00,222.2,222.49,221.65,222.49,17163.0,222.2,222.49,221.65,222.49,17163.0
2020-11-17 11:30:00,222.23,222.49,221.92,222.11,9395.0,222.23,222.49,221.92,222.11,9395.0
2020-11-17 11:35:00,222.14,222.43,221.82,221.82,18861.0,222.14,222.43,221.82,221.82,18861.0
2020-11-17 11:40:00,221.87,222.08,221.76,222.0,5067.0,221.87,222.08,221.76,222.0,5067.0
2020-11-17 11:45:00,222.02,222.02,221.31,221.43,6399.0,222.02,222.02,221.31,221.43,6399.0
2020-11-17 11:50:00,221.33,221.83,221.1,221.78,10474.0,221.33,221.83,221.1,221.78,10474.0
2020-11-17 11:55:00,221.78,221.87,221.36,221.71,14639.0,221.78,221.87,221.36,221.71,14639.0
2020-11-17 12:00:00,221.65,221.84,221.51,221.64,8666.0,221.65,221.84,221.51,221.64,8666.0
2020-11-17 12:05:00,221.58,222.36,221.51,222.31,9334.0,221.58,222.36,221.51,222.31,9334.0
2020-11-17 12:10:00,222.32,222.59,222.17,222.59,6165.0,222.32,222.59,222.17,222.59,6165.0
2020-11-17 12:15:00,222.71,222.77,222.47,222.63,4169.0,222.71,222.77,222.47,222.63,4169.0
2020-11-17 12:20:00,222.65,222.7,222.49,222.54,3504.0,222.65,222.7,222.49,222.54,3504.0
2020-11-17 12:25:00,222.6,223.19,222.6,223.0,6189.0,222.6,223.19,222.6,223.0,6189.0
2020-11-17 12:30:00,222.9,222.95,222.39,222.4,18195.0,222.9,222.95,222.39,222.4,18195.0
2020-11-17 12:35:00,222.46,222.55,222.24,222.44,9150.0,222.46,222.55,222.24,222.44,9150.0
2020-11-17 12:40:00,222.3,222.56,222.28,222.51,1715.0,222.3,222.56,222.28,222.51,1715.0
2020-11-17 12:45:00,222.6,222.81,222.49,222.75,4627.0,222.6,222.81,222.49,222.75,4627.0
2020-11-17 12:50:00,222.82,222.97,222.48,222.51,3500.0,222.82,222.97,222.48,222.51,3500.0
2020-11-17 12:55:00,222.54,222.54,222.3,222.38,2640.0,222.54,222.54,222.3,222.38,2640.0
2020-11-17 13:00:00,222.31,222.44,221.98,222.08,9108.0,222.31,222.44,221.98,222.08,9108.0
2020-11-17 13:05:00,222.03,222.19,221.91,222.16,4150.0,222.03,222.19,221.91,222.16,4150.0
2020-11-17 13:10:00,222.21,222.76,222.2,222.7,6282.0,222.21,222.76,222.2,222.7,6282.0
2020-11-17 13:15:00,222.67,222.92,222.6,222.71,5867.0,222.67,222.92,222.6,222.71,5867.0
2020-11-17 13:20:00,222.72,223.24,222.72,223.11,12961.0,222.72,223.24,222.72,223.11,12961.0
2020-11-17 13:25:00,223.15,223.29,222.66,222.74,4466.0,223.15,223.29,222.66,222.74,4466.0
2020-11-17 13:30:00,222.82,223.08,222.76,222.95,4400.0,222.82,223.08,222.76,222.95,4400.0
2020-11-17 13:35:00,222.87,223.02,222.85,222.96,4529.0,222.87,223.02,222.85,222.96,4529.0
2020-11-17 13:40:00,223.03,223.21,222.91,223.04,15595.0,223.03,223.21,222.91,223.04,15595.0
2020-11-17 13:45:00,223.06,223.08,222.31,222.31,7800.0,223.06,223.08,222.31,222.31,7800.0
2020-11-17 13:50:00,222.22,222.32,222.05,222.27,4176.0,222.22,222.32,222.05,222.27,4176.0
2020-11-17 13:55:00,222.42,222.49,222.08,222.3,4051.0,222.42,222.49,222.08,222.3,4051.0
2020-11-17 14:00:00,222.25,222.38,222.04,222.2,3941.0,222.25,222.38,222.04,222.2,3941.0
2020-11-17 14:05:00,222.22,222.26,221.9,221.94,6325.0,222.22,222.26,221.9,221.94,6325.0
2020-11-17 14:10:00,222.0,222.0,221.84,221.91,5700.0,222.0,222.0,221.84,221.91,5700.0
2020-11-17 14:15:00,221.87,222.08,221.53,222.08,11956.0,221.87,222.08,221.53,222.08,11956.0
2020-11-17 14:20:00,222.01,222.41,221.88,222.14,14065.0,222.01,222.41,221.88,222.14,14065.0
2020-11-17 14:25:00,222.04,222.13,221.64,221.83,17188.0,222.04,222.13,221.64,221.83,17188.0
2020-11-17 14:30:00,221.94,222.13,221.94,222.1,8228.0,221.94,222.13,221.94,222.1,8228.0
2020-11-17 14:35:00,222.14,222.26,221.96,222.2,5766.0,222.14,222.26,221.96,222.2,5766.0
2020-11-17 14:40:00,222.23,222.34,222.16,222.27,7636.0,222.23,222.34,222.16,222.27,7636.0
2020-11-17 14:45:00,222.28,222.3,221.96,222.04,5400.0,222.28,222.3,221.96,222.04,5400.0
2020-11-17 14:50:00,222.06,222.55,221.88,222.46,13953.0,222.06,222.55,221.88,222.46,13953.0
2020-11-17 14:55:00,222.49,222.5,221.99,222.13,6600.0,222.49,222.5,221.99,222.13,6600.0
2020-11-17 15:00:00,222.13,222.26,222.01,222.26,7621.0,222.13,222.26,222.01,222.26,7621.0
2020-11-17 15:05:00,222.4,222.46,222.09,222.24,7572.0,222.4,222.46,222.09,222.24,7572.0
2020-11-17 15:10:00,222.23,222.46,222.14,222.31,7379.0,222.23,222.46,222.14,222.31,7379.0
2020-11-17 15:15:00,222.28,222.6,222.28,222.59,14434.0,222.28,222.6,222.28,222.59,14434.0
2020-11-17 15:20:00,222.57,222.58,222.05,222.35,7893.0,222.57,222.58,222.05,222.35,7893.0
2020-11-17 15:25:00,222.37,222.75,222.33,222.74,28742.0,222.37,222.75,222.33,222.74,28742.0
2020-11-17 15:30:00,222.75,223.09,222.63,222.92,13985.0,222.75,223.09,222.63,222.92,13985.0
2020-11-17 15:35:00,222.93,223.35,222.87,223.19,17852.0,222.93,223.35,222.87,223.19,17852.0
2020-11-17 15:40:00,223.15,223.19,222.69,222.98,14779.0,223.15,223.19,222.69,222.98,14779.0
2020-11-17 15:45:00,222.98,223.04,222.69,222.73,20954.0,222.98,223.04,222.69,222.73,20954.0
2020-11-17 15:50:00,222.67,223.25,222.33,223.04,34684.0,222.67,223.25,222.33,223.04,34684.0
2020-11-17 15:55:00,223.04,223.17,222.73,223.05,49311.0,223.04,223.17,222.73,223.05,49311.0
2020-11-18 09:30:00,223.31,223.77,220.31,220.31,41573.0,223.31,223.77,220.31,220.31,41573.0
2020-11-18 09:35:00,220.02,221.66,219.65,221.66,33344.0,220.02,221.66,219.65,221.66,33344.0
2020-11-18 09:40:00,221.52,222.44,221.4,221.5,15851.0,221.52,222.44,221.4,221.5,15851.0
2020-11-18 09:45:00,221.41,221.6,220.25,220.36,73097.0,221.41,221.6,220.25,220.36,73097.0
2020-11-18 09:50:00,220.41,220.5,219.32,219.78,27882.0,220.41,220.5,219.32,219.78,27882.0
2020-11-18 09:55:00,219.61,219.96,219.35,219.93,23741.0,219.61,219.96,219.35,219.93,23741.0
2020-11-18 10:00:00,219.65,220.31,219.3,220.2,11229.0,219.65,220.31,219.3,220.2,11229.0
2020-11-18 10:05:00,220.19,220.2,219.5,219.63,87397.0,220.19,220.2,219.5,219.63,87397.0
2020-11-18 10:10:00,219.76,219.98,218.0,218.89,23053.0,219.76,219.98,218.0,218.89,23053.0
2020-11-18 10:15:00,219.18,219.18,218.22,218.74,12366.0,219.18,219.18,218.22,218.74,12366.0
2020-11-18 10:20:00,218.56,219.37,218.56,219.11,28784.0,218.56,219.37,218.56,219.11,28784.0
2020-11-18 10:25:00,219.26,219.64,219.24,219.64,19198.0,219.26,219.64,219.24,219.64,19198.0
2020-11-18 10:30:00,219.68,220.34,219.45,220.19,15050.0,219.68,220.34,219.45,220.19,15050.0
2020-11-18 10:35:00,220.24,220.39,219.77,220.21,13557.0,220.24,220.39,219.77,220.21,13557.0
2020-11-18 10:40:00,220.15,220.39,219.55,219.91,6966.0,220.15,220.39,219.55,219.91,6966.0
2020-11-18 10:45:00,219.81,219.99,219.33,219.75,16043.0,219.81,219.99,219.33,219.75,16043.0
2020-11-18 10:50:00,219.9,220.2,219.68,220.2,7734.0,219.9,220.2,219.68,220.2,7734.0
2020-11-18 10:55:00,220.25,220.94,220.05,220.28,9415.0,220.25,220.94,220.05,220.28,9415.0
2020-11-18 11:00:00,220.32,220.77,220.32,220.46,23560.0,220.32,220.77,220.32,220.46,23560.0
2020-11-18 11:05:00,220.4,220.61,220.22,220.28,12786.0,220.4,220.61,220.22,220.28,12786.0
2020-11-18 11:10:00,220.23,220.45,220.07,220.45,4585.0,220.23,220.45,220.07,220.45,4585.0
2020-11-18 11:15:00,220.4,220.69,220.15,220.4,12644.0,220.4,220.69,220.15,220.4,12644.0
2020-11-18 11:20:00,220.44,220.62,220.07,220.22,7098.0,220.44,220.62,220.07,220.22,7098.0
2020-11-18 11:25:00,220.29,220.79,220.29,220.79,7014.0,220.29,220.79,220.29,220.79,7014.0
2020-11-18 11:30:00,220.79,221.25,220.7,221.25,15866.0,220.79,221.25,220.7,221.25,15866.0
2020-11-18 11:35:00,221.15,221.2,220.17,220.31,18624.0,221.15,221.2,220.17,220.31,18624.0
2020-11-18 11:40:00,220.33,220.66,219.91,219.91,29337.0,220.33,220.66,219.91,219.91,29337.0
2020-11-18 11:45:00,219.99,220.49,219.98,220.49,26683.0,219.99,220.49,219.98,220.49,26683.0
2020-11-18 11:50:00,220.57,220.78,220.37,220.48,3822.0,220.57,220.78,220.37,220.48,3822.0
2020-11-18 11:55:00,220.48,220.61,220.31,220.36,9033.0,220.48,220.61,220.31,220.36,9033.0
2020-11-18 12:00:00,220.36,220.54,220.29,220.43,8278.0,220.36,220.54,220.29,220.43,8278.0
2020-11-18 12:05:00,220.42,220.46,220.0,220.11,24508.0,220.42,220.46,220.0,220.11,24508.0
2020-11-18 12:10:00,220.1,220.45,219.95,220.41,22179.0,220.1,220.45,219.95,220.41,22179.0
2020-11-18 12:15:00,220.45,220.6,220.3,220.51,11771.0,220.45,220.6,220.3,220.51,11771.0
2020-11-18 12:20:00,220.51,220.85,220.3,220.63,12997.0,220.51,220.85,220.3,220.63,12997.0
2020-11-18 12:25:00,220.56,220.82,220.55,220.68,5843.0,220.56,220.82,220.55,220.68,5843.0
2020-11-18 12:30:00,220.68,220.72,220.25,220.58,10024.0,220.68,220.72,220.25,220.58,10024.0
2020-11-18 12:35:00,220.65,220.65,220.03,220.31,18607.0,220.65,220.65,220.03,220.31,18607.0
2020-11-18 12:40:00,220.3,220.34,219.72,219.72,36255.0,220.3,220.34,219.72,219.72,36255.0
2020-11-18 12:45:00,219.57,219.57,219.0,219.11,9014.0,219.57,219.57,219.0,219.11,9014.0
2020-11-18 12:50:00,219.09,219.09,218.8,218.93,11446.0,219.09,219.09,218.8,218.93,11446.0
2020-11-18 12:55:00,218.9,219.63,218.8,219.46,23290.0,218.9,219.63,218.8,219.46,23290.0
2020-11-18 13:00:00,219.46,219.62,219.29,219.62,10571.0,219.46,219.62,219.29,219.62,10571.0
2020-11-18 13:05:00,219.47,219.5,218.99,218.99,24255.0,219.47,219.5,218.99,218.99,24255.0
2020-11-18 13:10:00,218.92,219.02,218.62,218.77,39305.0,218.92,219.02,218.62,218.77,39305.0
2020-11-18 13:15:00,218.76,218.83,218.57,218.57,13998.0,218.76,218.83,218.57,218.57,13998.0
2020-11-18 13:20:00,218.51,218.68,218.5,218.68,7573.0,218.51,218.68,218.5,218.68,7573.0
2020-11-18 13:25:00,218.67,219.46,218.64,219.39,30075.0,218.67,219.46,218.64,219.39,30075.0
2020-11-18 13:30:00,219.31,219.53,219.3,219.53,12124.0,219.31,219.53,219.3,219.53,12124.0
2020-11-18 13:35:00,219.47,219.5,218.68,218.73,17094.0,219.47,219.5,218.68,218.73,17094.0
2020-11-18 13:40:00,218.68,218.71,218.29,218.32,9765.0,218.68,218.71,218.29,218.32,9765.0
2020-11-18 13:45:00,218.38,218.38,218.03,218.22,15230.0,218.38,218.38,218.03,218.22,15230.0
2020-11-18 13:50:00,218.16,219.08,218.01,219.08,19740.0,218.16,219.08,218.01,219.08,19740.0
2020-11-18 13:55:00,218.96,219.01,218.05,218.19,40251.0,218.96,219.01,218.05,218.19,40251.0
2020-11-18 14:00:00,218.12,218.31,217.9,217.98,8543.0,218.12,218.31,217.9,217.98,8543.0
2020-11-18 14:05:00,218.0,218.46,217.99,218.07,6840.0,218.0,218.46,217.99,218.07,6840.0
2020-11-18 14:10:00,218.1,218.21,217.39,217.63,11179.0,218.1,218.21,217.39,217.63,11179.0
2020-11-18 14:15:00,217.61,218.84,217.6,218.7,41153.0,217.61,218.84,217.6,218.7,41153.0
2020-11-18 14:20:00,218.74,218.77,218.17,218.66,26146.0,218.74,218.77,218.17,218.66,26146.0
2020-11-18 14:25:00,218.7,218.78,218.13,218.24,14918.0,218.7,218.78,218.13,218.24,14918.0
2020-11-18 14:30:00,218.16,218.36,217.7,218.27,14037.0,218.16,218.36,217.7,218.27,14037.0
2020-11-18 14:35:00,218.23,218.31,217.95,218.03,8267.0,218.23,218.31,217.95,218.03,8267.0
2020-11-18 14:40:00,218.09,218.18,217.53,217.53,18026.0,218.09,218.18,217.53,217.53,18026.0
2020-11-18 14:45:00,217.55,217.92,217.5,217.77,17458.0,217.55,217.92,217.5,217.77,17458.0
2020-11-18 14:50:00,217.75,218.08,217.75,218.08,8239.0,217.75,218.08,217.75,218.08,8239.0
2020-11-18 14:55:00,217.99,218.12,217.93,218.0,11853.0,217.99,218.12,217.93,218.0,11853.0
2020-11-18 15:00:00,218.04,218.24,217.8,218.09,17290.0,218.04,218.24,217.8,218.09,17290.0
2020-11-18 15:05:00,218.08,218.68,218.0,218.44,17531.0,218.08,218.68,218.0,218.44,17531.0
2020-11-18 15:10:00,218.39,218.65,218.29,218.39,12516.0,218.39,218.65,218.29,218.39,12516.0
2020-11-18 15:15:00,218.34,218.48,218.03,218.06,10955.0,218.34,218.48,218.03,218.06,10955.0
2020-11-18 15:20:00,218.06,218.44,218.06,218.36,9232.0,218.06,218.44,218.06,218.36,9232.0
2020-11-18 15:25:00,218.34,218.34,217.75,217.82,12969.0,218.34,218.34,217.75,217.82,12969.0
2020-11-18 15:30:00,217.82,217.82,217.36,217.74,21273.0,217.82,217.82,217.36,217.74,21273.0
2020-11-18 15:35:00,217.69,217.82,217.12,217.17,27734.0,217.69,217.82,217.12,217.17,27734.0
2020-11-18 15:40:00,217.17,217.3,217.0,217.21,28798.0,217.17,217.3,217.0,217.21,28798.0
2020-11-18 15:45:00,217.16,217.78,217.1,217.47,49985.0,217.16,217.78,217.1,217.47,49985.0
2020-11-18 15:50:00,217.48,217.59,216.76,216.76,84253.0,217.48,217.59,216.76,216.76,84253.0
2020-11-18 15:55:00,216.76,217.2,216.34,216.34,143736.0,216.76,217.2,216.34,216.34,143736.0
2020-11-19 09:30:00,216.42,218.15,216.42,217.36,40002.0,216.42,218.15,216.42,217.36,40002.0
2020-11-19 09:35:00,217.22,217.35,216.13,216.44,23723.0,217.22,217.35,216.13,216.44,23723.0
2020-11-19 09:40:00,216.82,216.82,215.39,215.64,25247.0,216.82,216.82,215.39,215.64,25247.0
2020-11-19 09:45:00,215.7,217.2,215.64,217.07,15983.0,215.7,217.2,215.64,217.07,15983.0
2020-11-19 09:50:00,216.9,217.07,216.4,216.85,33234.0,216.9,217.07,216.4,216.85,33234.0
2020-11-19 09:55:00,216.75,217.01,216.06,217.01,22852.0,216.75,217.01,216.06,217.01,22852.0
2020-11-19 10:00:00,216.86,217.81,216.8,217.04,34761.0,216.86,217.81,216.8,217.04,34761.0
2020-11-19 10:05:00,217.0,217.0,216.46,216.51,16076.0,217.0,217.0,216.46,216.51,16076.0
2020-11-19 10:10:00,216.42,216.52,215.9,216.05,9534.0,216.42,216.52,215.9,216.05,9534.0
2020-11-19 10:15:00,216.05,216.13,215.46,215.71,14501.0,216.05,216.13,215.46,215.71,14501.0
2020-11-19 10:20:00,215.63,215.65,215.12,215.15,18221.0,215.63,215.65,215.12,215.15,18221.0
2020-11-19 10:25:00,215.19,215.53,215.18,215.26,11511.0,215.19,215.53,215.18,215.26,11511.0
2020-11-19 10:30:00,215.22,215.56,215.05,215.23,21285.0,215.22,215.56,215.05,215.23,21285.0
2020-11-19 10:35:00,215.31,215.74,215.25,215.63,8661.0,215.31,215.74,215.25,215.63,8661.0
2020-11-19 10:40:00,215.74,216.54,215.68,216.04,17748.0,215.74,216.54,215.68,216.04,17748.0
2020-11-19 10:45:00,216.0,216.16,215.87,216.0,8097.0,216.0,216.16,215.87,216.0,8097.0
2020-11-19 10:50:00,216.1,216.14,215.95,216.14,7780.0,216.1,216.14,215.95,216.14,7780.0
2020-11-19 10:55:00,216.05,217.6,216.05,217.59,9430.0,216.05,217.6,216.05,217.59,9430.0
2020-11-19 11:00:00,217.48,217.93,217.39,217.51,21611.0,217.48,217.93,217.39,217.51,21611.0
2020-11-19 11:05:00,217.53,217.56,216.85,217.01,11914.0,217.53,217.56,216.85,217.01,11914.0
2020-11-19 11:10:00,216.93,216.97,216.47,216.65,8916.0,216.93,216.97,216.47,216.65,8916.0
2020-11-19 11:15:00,216.7,216.86,216.51,216.86,9614.0,216.7,216.86,216.51,216.86,9614.0
2020-11-19 11:20:00,216.83,216.87,216.01,216.04,7756.0,216.83,216.87,216.01,216.04,7756.0
2020-11-19 11:25:00,216.25,216.87,216.25,216.61,10757.0,216.25,216.87,216.25,216.61,10757.0
2020-11-19 11:30:00,216.75,216.93,216.63,216.65,4722.0,216.75,216.93,216.63,216.65,4722.0
2020-11-19 11:35:00,216.61,216.68,215.98,216.01,9690.0,216.61,216.68,215.98,216.01,9690.0
2020-11-19 11:40:00,216.0,216.0,215.5,215.77,13887.0,216.0,216.0,215.5,215.77,13887.0
2020-11-19 11:45:00,215.78,215.81,215.32,215.36,10975.0,215.78,215.81,215.32,215.36,10975.0
2020-11-19 11:50:00,215.31,215.51,215.16,215.24,14014.0,215.31,215.51,215.16,215.24,14014.0
2020-11-19 11:55:00,215.26,215.55,215.15,215.39,10229.0,215.26,215.55,215.15,215.39,10229.0
2020-11-19 12:00:00,215.51,215.52,215.17,215.31,4756.0,215.51,215.52,215.17,215.31,4756.0
2020-11-19 12:05:00,215.33,216.0,215.31,215.76,15678.0,215.33,216.0,215.31,215.76,15678.0
2020-11-19 12:10:00,215.74,215.74,215.42,215.67,4931.0,215.74,215.74,215.42,215.67,4931.0
2020-11-19 12:15:00,215.63,215.74,215.25,215.29,5635.0,215.63,215.74,215.25,215.29,5635.0
2020-11-19 12:20:00,215.29,215.47,215.08,215.3,6546.0,215.29,215.47,215.08,215.3,6546.0
2020-11-19 12:25:00,215.31,215.45,215.13,215.27,11413.0,215.31,215.45,215.13,215.27,11413.0
2020-11-19 12:30:00,215.16,215.2,214.37,214.48,20630.0,215.16,215.2,214.37,214.48,20630.0
2020-11-19 12:35:00,214.47,215.27,214.43,215.27,34649.0,214.47,215.27,214.43,215.27,34649.0
2020-11-19 12:40:00,215.2,215.67,215.1,215.18,13726.0,215.2,215.67,215.1,215.18,13726.0
2020-11-19 12:45:00,215.05,215.1,214.67,214.86,9855.0,215.05,215.1,214.67,214.86,9855.0
2020-11-19 12:50:00,214.84,214.9,214.55,214.66,5265.0,214.84,214.9,214.55,214.66,5265.0
2020-11-19 12:55:00,214.68,214.84,214.5,214.62,9033.0,214.68,214.84,214.5,214.62,9033.0
2020-11-19 13:00:00,214.65,214.73,214.5,214.69,11126.0,214.65,214.73,214.5,214.69,11126.0
2020-11-19 13:05:00,214.71,214.92,214.66,214.82,9433.0,214.71,214.92,214.66,214.82,9433.0
2020-11-19 13:10:00,214.8,214.85,214.54,214.54,2887.0,214.8,214.85,214.54,214.54,2887.0
2020-11-19 13:15:00,214.54,214.62,214.05,214.12,14182.0,214.54,214.62,214.05,214.12,14182.0
2020-11-19 13:20:00,214.15,214.23,213.91,214.09,12236.0,214.15,214.23,213.91,214.09,12236.0
2020-11-19 13:25:00,214.14,214.3,214.05,214.15,11079.0,214.14,214.3,214.05,214.15,11079.0
2020-11-19 13:30:00,214.14,214.14,214.0,214.07,6644.0,214.14,214.14,214.0,214.07,6644.0
2020-11-19 13:35:00,214.03,214.2,213.77,213.93,16580.0,214.03,214.2,213.77,213.93,16580.0
2020-11-19 13:40:00,213.94,214.4,213.9,214.22,15346.0,213.94,214.4,213.9,214.22,15346.0
2020-11-19 13:45:00,214.39,214.64,214.34,214.64,9713.0,214.39,214.64,214.34,214.64,9713.0
2020-11-19 13:50:00,214.65,214.69,214.11,214.11,11802.0,214.65,214.69,214.11,214.11,11802.0
2020-11-19 13:55:00,214.06,214.06,213.54,213.56,16352.0,214.06,214.06,213.54,213.56,16352.0
2020-11-19 14:00:00,213.55,213.57,213.3,213.55,17738.0,213.55,213.57,213.3,213.55,17738.0
2020-11-19 14:05:00,213.53,213.65,213.08,213.08,49842.0,213.53,213.65,213.08,213.08,49842.0
2020-11-19 14:10:00,213.07,213.48,213.05,213.41,13759.0,213.07,213.48,213.05,213.41,13759.0
2020-11-19 14:15:00,213.4,213.69,213.18,213.3,8312.0,213.4,213.69,213.18,213.3,8312.0
2020-11-19 14:20:00,213.25,213.78,213.02,213.78,12479.0,213.25,213.78,213.02,213.78,12479.0
2020-11-19 14:25:00,213.78,214.35,213.74,214.35,11894.0,213.78,214.35,213.74,214.35,11894.0
2020-11-19 14:30:00,214.4,214.45,214.13,214.22,9169.0,214.4,214.45,214.13,214.22,9169.0
2020-11-19 14:35:00,214.18,214.49,214.18,214.35,8783.0,214.18,214.49,214.18,214.35,8783.0
2020-11-19 14:40:00,214.32,214.55,214.2,214.47,6300.0,214.32,214.55,214.2,214.47,6300.0
2020-11-19 14:45:00,214.47,214.47,214.23,214.24,9357.0,214.47,214.47,214.23,214.24,9357.0
2020-11-19 14:50:00,214.19,214.23,213.32,213.38,16423.0,214.19,214.23,213.32,213.38,16423.0
2020-11-19 14:55:00,213.33,213.42,213.23,213.25,13508.0,213.33,213.42,213.23,213.25,13508.0
2020-11-19 15:00:00,213.31,213.39,213.1,213.2,15096.0,213.31,213.39,213.1,213.2,15096.0
2020-11-19 15:05:00,213.21,213.28,213.1,213.19,14699.0,213.21,213.28,213.1,213.19,14699.0
2020-11-19 15:10:00,213.21,213.24,213.03,213.21,15064.0,213.21,213.24,213.03,213.21,15064.0
2020-11-19 15:15:00,213.18,213.49,213.1,213.49,25469.0,213.18,213.49,213.1,213.49,25469.0
2020-11-19 15:20:00,213.53,213.57,213.23,213.23,15627.0,213.53,213.57,213.23,213.23,15627.0
2020-11-19 15:25:00,213.28,213.89,213.13,213.5,42247.0,213.28,213.89,213.13,213.5,42247.0
2020-11-19 15:30:00,213.59,213.66,213.07,213.26,52002.0,213.59,213.66,213.07,213.26,52002.0
2020-11-19 15:35:00,213.33,213.33,212.6,212.76,58265.0,213.33,213.33,212.6,212.76,58265.0
2020-11-19 15:40:00,212.75,212.82,212.39,212.61,43723.0,212.75,212.82,212.39,212.61,43723.0
2020-11-19 15:45:00,212.61,212.68,212.03,212.13,108170.0,212.61,212.68,212.03,212.13,108170.0
2020-11-19 15:50:00,212.25,212.43,211.39,212.36,79146.0,212.25,212.43,211.39,212.36,79146.0
2020-11-19 15:55:00,212.39,212.45,211.52,211.97,180370.0,212.39,212.45,211.52,211.97,180370.0
2020-11-20 09:30:00,212.14,212.94,210.53,210.79,139630.0,212.14,212.94,210.53,210.79,139630.0
2020-11-20 09:35:00,210.72,212.41,210.65,211.95,37219.0,210.72,212.41,210.65,211.95,37219.0
2020-11-20 09:40:00,212.02,212.19,210.11,210.37,51573.0,212.02,212.19,210.11,210.37,51573.0
2020-11-20 09:45:00,210.48,211.73,210.04,211.7,30183.0,210.48,211.73,210.04,211.7,30183.0
2020-11-20 09:50:00,211.69,212.75,211.5,212.75,29996.0,211.69,212.75,211.5,212.75,29996.0
2020-11-20 09:55:00,212.58,213.05,212.26,212.71,41572.0,212.58,213.05,212.26,212.71,41572.0
2020-11-20 10:00:00,212.75,212.86,212.04,212.05,27338.0,212.75,212.86,212.04,212.05,27338.0
2020-11-20 10:05:00,212.04,212.6,211.64,211.92,14418.0,212.04,212.6,211.64,211.92,14418.0
2020-11-20 10:10:00,211.94,213.19,211.94,213.12,41936.0,211.94,213.19,211.94,213.12,41936.0
2020-11-20 10:15:00,213.0,213.55,212.81,213.55,20575.0,213.0,213.55,212.81,213.55,20575.0
2020-11-20 10:20:00,213.75,214.39,213.39,214.23,17481.0,213.75,214.39,213.39,214.23,17481.0
2020-11-20 10:25:00,214.27,214.66,213.72,214.04,32641.0,214.27,214.66,213.72,214.04,32641.0
2020-11-20 10:30:00,214.09,214.7,214.03,214.36,18868.0,214.09,214.7,214.03,214.36,18868.0
2020-11-20 10:35:00,214.35,214.44,213.9,214.12,26234.0,214.35,214.44,213.9,214.12,26234.0
2020-11-20 10:40:00,214.13,214.27,213.4,213.9,28439.0,214.13,214.27,213.4,213.9,28439.0
2020-11-20 10:45:00,213.96,214.11,213.9,214.02,11443.0,213.96,214.11,213.9,214.02,11443.0
2020-11-20 10:50:00,214.02,215.05,214.02,214.92,16674.0,214.02,215.05,214.02,214.92,16674.0
2020-11-20 10:55:00,214.92,215.73,214.83,215.73,10873.0,214.92,215.73,214.83,215.73,10873.0
2020-11-20 11:00:00,215.75,216.4,215.6,216.24,14201.0,215.75,216.4,215.6,216.24,14201.0
2020-11-20 11:05:00,216.29,216.4,215.66,216.03,11966.0,216.29,216.4,215.66,216.03,11966.0
2020-11-20 11:10:00,216.02,216.27,215.49,215.49,13093.0,216.02,216.27,215.49,215.49,13093.0
2020-11-20 11:15:00,215.48,215.65,215.35,215.37,20428.0,215.48,215.65,215.35,215.37,20428.0
2020-11-20 11:20:00,215.51,216.24,215.51,216.12,7101.0,215.51,216.24,215.51,216.12,7101.0
2020-11-20 11:25:00,216.17,216.67,216.07,216.52,17530.0,216.17,216.67,216.07,216.52,17530.0
2020-11-20 11:30:00,216.52,217.08,216.51,217.01,13366.0,216.52,217.08,216.51,217.01,13366.0
2020-11-20 11:35:00,217.0,217.23,216.63,216.71,10560.0,217.0,217.23,216.63,216.71,10560.0
2020-11-20 11:40:00,216.7,216.77,216.27,216.31,7773.0,216.7,216.77,216.27,216.31,7773.0
2020-11-20 11:45:00,216.27,216.34,215.71,216.02,9500.0,216.27,216.34,215.71,216.02,9500.0
2020-11-20 11:50:00,216.01,216.12,215.81,216.12,8998.0,216.01,216.12,215.81,216.12,8998.0
2020-11-20 11:55:00,216.07,216.68,216.05,216.63,11568.0,216.07,216.68,216.05,216.63,11568.0
2020-11-20 12:00:00,216.65,217.12,216.62,217.01,10635.0,216.65,217.12,216.62,217.01,10635.0
2020-11-20 12:05:00,217.11,217.17,216.31,216.44,12630.0,217.11,217.17,216.31,216.44,12630.0
2020-11-20 12:10:00,216.41,216.65,216.3,216.3,7688.0,216.41,216.65,216.3,216.3,7688.0
2020-11-20 12:15:00,216.23,216.46,215.91,215.91,12055.0,216.23,216.46,215.91,215.91,12055.0
2020-11-20 12:20:00,215.83,216.4,215.74,216.19,12079.0,215.83,216.4,215.74,216.19,12079.0
2020-11-20 12:25:00,216.2,216.44,216.1,216.1,7500.0,216.2,216.44,216.1,216.1,7500.0
2020-11-20 12:30:00,216.08,216.56,215.83,216.2,15350.0,216.08,216.56,215.83,216.2,15350.0
2020-11-20 12:35:00,216.15,216.16,215.51,215.57,7853.0,216.15,216.16,215.51,215.57,7853.0
2020-11-20 12:40:00,215.64,216.0,215.45,215.76,7994.0,215.64,216.0,215.45,215.76,7994.0
2020-11-20 12:45:00,215.71,216.03,215.51,215.52,9274.0,215.71,216.03,215.51,215.52,9274.0
2020-11-20 12:50:00,215.56,215.88,215.49,215.57,7441.0,215.56,215.88,215.49,215.57,7441.0
2020-11-20 12:55:00,215.59,216.02,215.59,215.87,4753.0,215.59,216.02,215.59,215.87,4753.0
2020-11-20 13:00:00,215.86,215.98,215.63,215.79,7869.0,215.86,215.98,215.63,215.79,7869.0
2020-11-20 13:05:00,215.8,216.02,215.64,215.9,5358.0,215.8,216.02,215.64,215.9,5358.0
2020-11-20 13:10:00,215.98,215.98,215.74,215.76,5222.0,215.98,215.98,215.74,215.76,5222.0
2020-11-20 13:15:00,215.75,216.03,215.44,215.88,7430.0,215.75,216.03,215.44,215.88,7430.0
2020-11-20 13:20:00,215.83,216.02,215.74,215.9,6858.0,215.83,216.02,215.74,215.9,6858.0
2020-11-20 13:25:00,215.92,216.55,215.88,216.42,6916.0,215.92,216.55,215.88,216.42,6916.0
2020-11-20 13:30:00,216.36,216.51,216.22,216.46,12005.0,216.36,216.51,216.22,216.46,12005.0
2020-11-20 13:35:00,216.56,216.68,216.18,216.37,8011.0,216.56,216.68,216.18,216.37,8011.0
2020-11-20 13:40:00,216.38,216.62,216.27,216.41,8004.0,216.38,216.62,216.27,216.41,8004.0
2020-11-20 13:45:00,216.41,216.72,216.36,216.46,5337.0,216.41,216.72,216.36,216.46,5337.0
2020-11-20 13:50:00,216.47,216.49,216.2,216.3,5739.0,216.47,216.49,216.2,216.3,5739.0
2020-11-20 13:55:00,216.27,216.37,216.1,216.37,6080.0,216.27,216.37,216.1,216.37,6080.0
2020-11-20 14:00:00,216.35,216.36,215.83,215.83,12737.0,216.35,216.36,215.83,215.83,12737.0
2020-11-20 14:05:00,215.83,216.17,215.78,215.95,5717.0,215.83,216.17,215.78,215.95,5717.0
2020-11-20 14:10:00,215.92,215.98,215.74,215.83,7775.0,215.92,215.98,215.74,215.83,7775.0
2020-11-20 14:15:00,215.81,216.24,215.81,216.24,2350.0,215.81,216.24,215.81,216.24,2350.0
2020-11-20 14:20:00,216.13,216.29,216.02,216.16,6677.0,216.13,216.29,216.02,216.16,6677.0
2020-11-20 14:25:00,216.12,216.12,215.71,216.0,9442.0,216.12,216.12,215.71,216.0,9442.0
2020-11-20 14:30:00,215.89,216.05,215.81,216.0,6301.0,215.89,216.05,215.81,216.0,6301.0
2020-11-20 14:35:00,215.99,216.14,215.8,215.82,8279.0,215.99,216.14,215.8,215.82,8279.0
2020-11-20 14:40:00,215.8,215.8,215.32,215.57,10534.0,215.8,215.8,215.32,215.57,10534.0
2020-11-20 14:45:00,215.48,215.56,215.37,215.44,6316.0,215.48,215.56,215.37,215.44,6316.0
2020-11-20 14:50:00,215.49,215.68,215.36,215.52,9718.0,215.49,215.68,215.36,215.52,9718.0
2020-11-20 14:55:00,215.52,215.53,215.08,215.08,9770.0,215.52,215.53,215.08,215.08,9770.0
2020-11-20 15:00:00,215.12,215.2,214.79,214.82,17553.0,215.12,215.2,214.79,214.82,17553.0
2020-11-20 15:05:00,214.94,215.29,214.87,215.09,10469.0,214.94,215.29,214.87,215.09,10469.0
2020-11-20 15:10:00,215.03,215.06,214.5,214.88,12436.0,215.03,215.06,214.5,214.88,12436.0
2020-11-20 15:15:00,214.79,214.86,214.47,214.61,13628.0,214.79,214.86,214.47,214.61,13628.0
2020-11-20 15:20:00,214.63,214.69,214.38,214.68,14666.0,214.63,214.69,214.38,214.68,14666.0
2020-11-20 15:25:00,214.67,214.77,214.43,214.53,14399.0,214.67,214.77,214.43,214.53,14399.0
2020-11-20 15:30:00,214.53,214.76,214.29,214.4,15264.0,214.53,214.76,214.29,214.4,15264.0
2020-11-20 15:35:00,214.41,215.05,214.31,215.05,18832.0,214.41,215.05,214.31,215.05,18832.0
2020-11-20 15:40:00,215.04,215.4,214.93,215.18,22815.0,215.04,215.4,214.93,215.18,22815.0
2020-11-20 15:45:00,215.19,215.7,214.99,215.31,22707.0,215.19,215.7,214.99,215.31,22707.0
2020-11-20 15:50:00,215.27,215.71,215.21,215.34,56471.0,215.27,215.71,215.21,215.34,56471.0
2020-11-20 15:55:00,215.36,215.38,214.96,215.12,99191.0,215.36,215.38,214.96,215.12,99191.0
2020-11-23 09:30:00,216.78,217.6,215.8,216.07,40966.0,216.78,217.6,215.8,216.07,40966.0
2020-11-23 09:35:00,215.91,217.22,215.5,217.13,16769.0,215.91,217.22,215.5,217.13,16769.0
2020-11-23 09:40:00,217.19,217.63,216.73,216.97,12406.0,217.19,217.63,216.73,216.97,12406.0
2020-11-23 09:45:00,217.09,217.81,216.39,217.46,105754.0,217.09,217.81,216.39,217.46,105754.0
2020-11-23 09:50:00,217.62,217.63,216.72,216.72,11186.0,217.62,217.63,216.72,216.72,11186.0
2020-11-23 09:55:00,216.77,216.77,215.32,215.46,34018.0,216.77,216.77,215.32,215.46,34018.0
2020-11-23 10:00:00,215.61,216.18,215.51,215.99,11770.0,215.61,216.18,215.51,215.99,11770.0
2020-11-23 10:05:00,216.0,216.49,215.85,216.25,22766.0,216.0,216.49,215.85,216.25,22766.0
2020-11-23 10:10:00,216.21,217.27,216.07,216.85,78592.0,216.21,217.27,216.07,216.85,78592.0
2020-11-23 10:15:00,216.85,217.3,216.52,216.68,13009.0,216.85,217.3,216.52,216.68,13009.0
2020-11-23 10:20:00,216.73,216.74,216.0,216.14,4236.0,216.73,216.74,216.0,216.14,4236.0
2020-11-23 10:25:00,215.8,216.34,215.77,215.79,10187.0,215.8,216.34,215.77,215.79,10187.0
2020-11-23 10:30:00,215.79,216.24,215.5,215.82,24650.0,215.79,216.24,215.5,215.82,24650.0
2020-11-23 10:35:00,215.81,216.01,215.18,215.18,26357.0,215.81,216.01,215.18,215.18,26357.0
2020-11-23 10:40:00,215.19,216.0,215.13,215.85,15017.0,215.19,216.0,215.13,215.85,15017.0
2020-11-23 10:45:00,215.85,216.32,215.75,216.28,22505.0,215.85,216.32,215.75,216.28,22505.0
2020-11-23 10:50:00,216.24,216.26,215.56,215.66,37133.0,216.24,216.26,215.56,215.66,37133.0
2020-11-23 10:55:00,215.56,216.37,215.5,216.04,28154.0,215.56,216.37,215.5,216.04,28154.0
2020-11-23 11:00:00,216.08,216.37,215.72,215.93,19759.0,216.08,216.37,215.72,215.93,19759.0
2020-11-23 11:05:00,216.0,216.0,215.67,215.7,24728.0,216.0,216.0,215.67,215.7,24728.0
2020-11-23 11:10:00,215.69,215.74,214.5,214.5,19012.0,215.69,215.74,214.5,214.5,19012.0
2020-11-23 11:15:00,214.47,214.52,214.14,214.23,12016.0,214.47,214.52,214.14,214.23,12016.0
2020-11-23 11:20:00,214.21,214.72,214.21,214.45,12679.0,214.21,214.72,214.21,214.45,12679.0
2020-11-23 11:25:00,214.51,215.17,214.46,214.63,11319.0,214.51,215.17,214.46,214.63,11319.0
2020-11-23 11:30:00,214.63,214.87,214.51,214.78,10456.0,214.63,214.87,214.51,214.78,10456.0
2020-11-23 11:35:00,214.86,215.17,214.66,215.17,4913.0,214.86,215.17,214.66,215.17,4913.0
2020-11-23 11:40:00,215.07,215.3,214.65,215.17,17723.0,215.07,215.3,214.65,215.17,17723.0
2020-11-23 11:45:00,215.2,215.84,215.2,215.84,15372.0,215.2,215.84,215.2,215.84,15372.0
2020-11-23 11:50:00,215.89,216.26,215.79,216.05,19202.0,215.89,216.26,215.79,216.05,19202.0
2020-11-23 11:55:00,216.09,216.5,215.95,216.33,22151.0,216.09,216.5,215.95,216.33,22151.0
2020-11-23 12:00:00,216.29,216.3,215.88,215.88,7827.0,216.29,216.3,215.88,215.88,7827.0
2020-11-23 12:05:00,215.79,215.95,215.65,215.94,5505.0,215.79,215.95,215.65,215.94,5505.0
2020-11-23 12:10:00,215.93,216.5,215.91,216.41,14887.0,215.93,216.5,215.91,216.41,14887.0
2020-11-23 12:15:00,216.42,216.78,216.39,216.67,6949.0,216.42,216.78,216.39,216.67,6949.0
2020-11-23 12:20:00,216.73,216.95,216.6,216.64,5956.0,216.73,216.95,216.6,216.64,5956.0
2020-11-23 12:25:00,216.76,216.77,216.55,216.55,8210.0,216.76,216.77,216.55,216.55,8210.0
2020-11-23 12:30:00,216.68,216.9,216.62,216.79,10080.0,216.68,216.9,216.62,216.79,10080.0
2020-11-23 12:35:00,216.83,217.09,216.72,216.77,7089.0,216.83,217.09,216.72,216.77,7089.0
2020-11-23 12:40:00,216.8,216.81,216.48,216.48,6099.0,216.8,216.81,216.48,216.48,6099.0
2020-11-23 12:45:00,216.47,216.54,216.05,216.19,4993.0,216.47,216.54,216.05,216.19,4993.0
2020-11-23 12:50:00,216.28,216.46,216.16,216.44,4925.0,216.28,216.46,216.16,216.44,4925.0
2020-11-23 12:55:00,216.37,216.56,216.36,216.37,5594.0,216.37,216.56,216.36,216.37,5594.0
2020-11-23 13:00:00,216.49,216.65,216.38,216.47,10920.0,216.49,216.65,216.38,216.47,10920.0
2020-11-23 13:05:00,216.5,216.66,216.43,216.66,4073.0,216.5,216.66,216.43,216.66,4073.0
2020-11-23 13:10:00,216.62,216.62,216.08,216.09,6768.0,216.62,216.62,216.08,216.09,6768.0
2020-11-23 13:15:00,216.15,216.22,215.99,216.04,6896.0,216.15,216.22,215.99,216.04,6896.0
2020-11-23 13:20:00,216.01,216.27,215.96,216.25,7118.0,216.01,216.27,215.96,216.25,7118.0
2020-11-23 13:25:00,216.25,216.41,216.03,216.3,8817.0,216.25,216.41,216.03,216.3,8817.0
2020-11-23 13:30:00,216.27,216.45,216.09,216.18,9966.0,216.27,216.45,216.09,216.18,9966.0
2020-11-23 13:35:00,216.15,216.41,216.15,216.36,5899.0,216.15,216.41,216.15,216.36,5899.0
2020-11-23 13:40:00,216.33,216.33,215.86,216.0,8038.0,216.33,216.33,215.86,216.0,8038.0
2020-11-23 13:45:00,216.04,216.09,215.79,215.85,8834.0,216.04,216.09,215.79,215.85,8834.0
2020-11-23 13:50:00,215.91,216.14,215.91,216.1,6993.0,215.91,216.14,215.91,216.1,6993.0
2020-11-23 13:55:00,216.05,216.23,215.98,216.05,6909.0,216.05,216.23,215.98,216.05,6909.0
2020-11-23 14:00:00,216.05,216.17,215.9,216.15,5799.0,216.05,216.17,215.9,216.15,5799.0
2020-11-23 14:05:00,216.23,216.5,216.16,216.42,4774.0,216.23,216.5,216.16,216.42,4774.0
2020-11-23 14:10:00,216.42,216.47,216.25,216.46,3905.0,216.42,216.47,216.25,216.46,3905.0
2020-11-23 14:15:00,216.43,216.53,216.1,216.1,6837.0,216.43,216.53,216.1,216.1,6837.0
2020-11-23 14:20:00,216.16,216.22,215.93,216.19,5139.0,216.16,216.22,215.93,216.19,5139.0
2020-11-23 14:25:00,216.12,216.37,216.1,216.37,5722.0,216.12,216.37,216.1,216.37,5722.0
2020-11-23 14:30:00,216.39,216.71,216.34,216.68,6054.0,216.39,216.71,216.34,216.68,6054.0
2020-11-23 14:35:00,216.67,216.8,216.61,216.66,5257.0,216.67,216.8,216.61,216.66,5257.0
2020-11-23 14:40:00,216.77,216.81,216.67,216.81,4733.0,216.77,216.81,216.67,216.81,4733.0
2020-11-23 14:45:00,216.71,216.94,216.71,216.85,9010.0,216.71,216.94,216.71,216.85,9010.0
2020-11-23 14:50:00,216.89,217.37,216.77,217.27,21703.0,216.89,217.37,216.77,217.27,21703.0
2020-11-23 14:55:00,217.27,217.45,217.27,217.4,7692.0,217.27,217.45,217.27,217.4,7692.0
2020-11-23 15:00:00,217.39,217.9,217.37,217.9,12993.0,217.39,217.9,217.37,217.9,12993.0
2020-11-23 15:05:00,217.89,217.96,217.68,217.81,12433.0,217.89,217.96,217.68,217.81,12433.0
2020-11-23 15:10:00,217.86,218.07,217.77,218.05,8217.0,217.86,218.07,217.77,218.05,8217.0
2020-11-23 15:15:00,218.03,218.29,217.9,218.25,27089.0,218.03,218.29,217.9,218.25,27089.0
2020-11-23 15:20:00,218.26,218.26,217.78,217.93,12531.0,218.26,218.26,217.78,217.93,12531.0
2020-11-23 15:25:00,217.93,218.07,217.45,217.46,11847.0,217.93,218.07,217.45,217.46,11847.0
2020-11-23 15:30:00,217.49,217.52,217.23,217.26,10010.0,217.49,217.52,217.23,217.26,10010.0
2020-11-23 15:35:00,217.28,217.82,217.16,217.79,8837.0,217.28,217.82,217.16,217.79,8837.0
2020-11-23 15:40:00,217.78,217.82,217.49,217.49,12996.0,217.78,217.82,217.49,217.49,12996.0
2020-11-23 15:45:00,217.57,217.78,217.33,217.41,10133.0,217.57,217.78,217.33,217.41,10133.0
2020-11-23 15:50:00,217.43,218.22,217.43,217.75,31869.0,217.43,218.22,217.43,217.75,31869.0
2020-11-23 15:55:00,217.66,218.11,217.63,218.03,82496.0,217.66,218.11,217.63,218.03,82496.0
2020-11-24 09:30:00,215.98,218.51,215.52,218.49,67804.0,215.98,218.51,215.52,218.49,67804.0
2020-11-24 09:35:00,218.33,219.47,217.07,218.32,27356.0,218.33,219.47,217.07,218.32,27356.0
2020-11-24 09:40:00,218.77,218.78,217.45,218.52,21540.0,218.77,218.78,217.45,218.52,21540.0
2020-11-24 09:45:00,218.76,219.3,217.98,218.86,20860.0,218.76,219.3,217.98,218.86,20860.0
2020-11-24 09:50:00,218.79,218.8,217.7,218.0,13146.0,218.79,218.8,217.7,218.0,13146.0
2020-11-24 09:55:00,217.86,217.93,217.4,217.77,13244.0,217.86,217.93,217.4,217.77,13244.0
2020-11-24 10:00:00,217.57,217.8,217.22,217.67,14475.0,217.57,217.8,217.22,217.67,14475.0
2020-11-24 10:05:00,217.6,217.8,216.35,216.5,14987.0,217.6,217.8,216.35,216.5,14987.0
2020-11-24 10:10:00,216.58,216.78,216.08,216.42,13098.0,216.58,216.78,216.08,216.42,13098.0
2020-11-24 10:15:00,216.62,216.69,216.4,216.63,10136.0,216.62,216.69,216.4,216.63,10136.0
2020-11-24 10:20:00,216.6,216.6,216.0,216.37,14005.0,216.6,216.6,216.0,216.37,14005.0
2020-11-24 10:25:00,216.43,216.83,216.08,216.35,11948.0,216.43,216.83,216.08,216.35,11948.0
2020-11-24 10:30:00,216.38,216.43,215.82,215.87,10694.0,216.38,216.43,215.82,215.87,10694.0
2020-11-24 10:35:00,215.92,216.51,215.83,216.01,19546.0,215.92,216.51,215.83,216.01,19546.0
2020-11-24 10:40:00,215.93,216.64,215.89,216.55,10500.0,215.93,216.64,215.89,216.55,10500.0
2020-11-24 10:45:00,216.49,216.49,215.76,215.76,10066.0,216.49,216.49,215.76,215.76,10066.0
2020-11-24 10:50:00,215.88,215.96,215.44,215.59,21296.0,215.88,215.96,215.44,215.59,21296.0
2020-11-24 10:55:00,215.61,215.9,215.21,215.73,30371.0,215.61,215.9,215.21,215.73,30371.0
2020-11-24 11:00:00,215.62,216.0,215.13,215.58,29555.0,215.62,216.0,215.13,215.58,29555.0
2020-11-24 11:05:00,215.57,215.95,215.26,215.38,15025.0,215.57,215.95,215.26,215.38,15025.0
2020-11-24 11:10:00,215.43,215.88,215.42,215.78,14621.0,215.43,215.88,215.42,215.78,14621.0
2020-11-24 11:15:00,215.78,216.2,215.72,216.12,9813.0,215.78,216.2,215.72,216.12,9813.0
2020-11-24 11:20:00,216.13,216.89,216.12,216.78,16384.0,216.13,216.89,216.12,216.78,16384.0
2020-11-24 11:25:00,216.76,216.91,216.64,216.65,9062.0,216.76,216.91,216.64,216.65,9062.0
2020-11-24 11:30:00,216.66,216.74,216.09,216.22,17424.0,216.66,216.74,216.09,216.22,17424.0
2020-11-24 11:35:00,216.18,216.37,215.93,216.0,12094.0,216.18,216.37,215.93,216.0,12094.0
2020-11-24 11:40:00,216.03,216.13,215.85,215.86,13255.0,216.03,216.13,215.85,215.86,13255.0
2020-11-24 11:45:00,215.91,216.87,215.68,216.83,14880.0,215.91,216.87,215.68,216.83,14880.0
2020-11-24 11:50:00,216.82,216.85,216.55,216.71,10443.0,216.82,216.85,216.55,216.71,10443.0
2020-11-24 11:55:00,216.7,216.7,216.24,216.38,6192.0,216.7,216.7,216.24,216.38,6192.0
2020-11-24 12:00:00,216.26,216.26,216.0,216.05,8200.0,216.26,216.26,216.0,216.05,8200.0
2020-11-24 12:05:00,216.05,216.33,215.83,216.04,8092.0,216.05,216.33,215.83,216.04,8092.0
2020-11-24 12:10:00,215.96,216.01,215.78,215.91,6248.0,215.96,216.01,215.78,215.91,6248.0
2020-11-24 12:15:00,215.84,216.03,215.63,216.03,6676.0,215.84,216.03,215.63,216.03,6676.0
2020-11-24 12:20:00,215.97,216.38,215.86,216.2,7059.0,215.97,216.38,215.86,216.2,7059.0
2020-11-24 12:25:00,216.31,216.4,216.13,216.21,35683.0,216.31,216.4,216.13,216.21,35683.0
2020-11-24 12:30:00,216.19,216.28,215.82,216.28,12228.0,216.19,216.28,215.82,216.28,12228.0
2020-11-24 12:35:00,216.34,216.64,216.32,216.54,5250.0,216.34,216.64,216.32,216.54,5250.0
2020-11-24 12:40:00,216.49,216.57,216.14,216.15,6658.0,216.49,216.57,216.14,216.15,6658.0
2020-11-24 12:45:00,216.18,216.73,216.18,216.69,6689.0,216.18,216.73,216.18,216.69,6689.0
2020-11-24 12:50:00,216.62,216.81,216.53,216.77,8422.0,216.62,216.81,216.53,216.77,8422.0
2020-11-24 12:55:00,216.77,216.89,216.65,216.84,17220.0,216.77,216.89,216.65,216.84,17220.0
2020-11-24 13:00:00,216.84,216.88,216.51,216.53,6201.0,216.84,216.88,216.51,216.53,6201.0
2020-11-24 13:05:00,216.48,216.63,216.37,216.63,9825.0,216.48,216.63,216.37,216.63,9825.0
2020-11-24 13:10:00,216.64,216.64,216.1,216.33,18247.0,216.64,216.64,216.1,216.33,18247.0
2020-11-24 13:15:00,216.29,216.43,216.14,216.22,19471.0,216.29,216.43,216.14,216.22,19471.0
2020-11-24 13:20:00,216.15,216.15,215.85,215.89,24006.0,216.15,216.15,215.85,215.89,24006.0
2020-11-24 13:25:00,215.85,216.0,215.68,215.84,9771.0,215.85,216.0,215.68,215.84,9771.0
2020-11-24 13:30:00,215.89,216.18,215.89,216.06,7587.0,215.89,216.18,215.89,216.06,7587.0
2020-11-24 13:35:00,216.06,216.27,216.01,216.2,22367.0,216.06,216.27,216.01,216.2,22367.0
2020-11-24 13:40:00,216.18,216.77,216.17,216.52,36598.0,216.18,216.77,216.17,216.52,36598.0
2020-11-24 13:45:00,216.5,216.69,216.24,216.3,8913.0,216.5,216.69,216.24,216.3,8913.0
2020-11-24 13:50:00,216.34,216.37,215.79,215.79,26273.0,216.34,216.37,215.79,215.79,26273.0
2020-11-24 13:55:00,215.8,215.85,215.44,215.8,10774.0,215.8,215.85,215.44,215.8,10774.0
2020-11-24 14:00:00,215.87,216.13,215.87,215.93,8949.0,215.87,216.13,215.87,215.93,8949.0
2020-11-24 14:05:00,215.89,216.24,215.85,216.14,7023.0,215.89,216.24,215.85,216.14,7023.0
2020-11-24 14:10:00,216.17,216.34,216.07,216.08,9715.0,216.17,216.34,216.07,216.08,9715.0
2020-11-24 14:15:00,216.08,216.31,216.06,216.17,8202.0,216.08,216.31,216.06,216.17,8202.0
2020-11-24 14:20:00,216.24,216.36,216.02,216.17,5923.0,216.24,216.36,216.02,216.17,5923.0
2020-11-24 14:25:00,216.28,216.51,216.11,216.42,15707.0,216.28,216.51,216.11,216.42,15707.0
2020-11-24 14:30:00,216.4,216.75,216.31,216.46,14582.0,216.4,216.75,216.31,216.46,14582.0
2020-11-24 14:35:00,216.5,216.85,216.44,216.85,7141.0,216.5,216.85,216.44,216.85,7141.0
2020-11-24 14:40:00,216.78,216.99,216.57,216.7,21809.0,216.78,216.99,216.57,216.7,21809.0
2020-11-24 14:45:00,216.71,216.71,216.25,216.4,9574.0,216.71,216.71,216.25,216.4,9574.0
2020-11-24 14:50:00,216.48,216.8,216.48,216.69,17718.0,216.48,216.8,216.48,216.69,17718.0
2020-11-24 14:55:00,216.76,217.4,216.71,217.19,40154.0,216.76,217.4,216.71,217.19,40154.0
2020-11-24 15:00:00,217.19,217.24,216.83,217.11,25541.0,217.19,217.24,216.83,217.11,25541.0
2020-11-24 15:05:00,217.15,217.31,216.75,216.87,29530.0,217.15,217.31,216.75,216.87,29530.0
2020-11-24 15:10:00,216.83,217.09,216.67,217.07,41376.0,216.83,217.09,216.67,217.07,41376.0
2020-11-24 15:15:00,217.01,217.08,216.8,217.03,10594.0,217.01,217.08,216.8,217.03,10594.0
2020-11-24 15:20:00,217.1,217.23,216.96,217.21,13519.0,217.1,217.23,216.96,217.21,13519.0
2020-11-24 15:25:00,217.09,217.48,217.0,217.38,15053.0,217.09,217.48,217.0,217.38,15053.0
2020-11-24 15:30:00,217.39,217.54,217.27,217.43,13609.0,217.39,217.54,217.27,217.43,13609.0
2020-11-24 15:35:00,217.48,217.56,217.26,217.31,21054.0,217.48,217.56,217.26,217.31,21054.0
2020-11-24 15:40:00,217.31,217.32,216.58,216.58,15330.0,217.31,217.32,216.58,216.58,15330.0
2020-11-24 15:45:00,216.6,216.77,216.43,216.43,18693.0,216.6,216.77,216.43,216.43,18693.0
2020-11-24 15:50:00,216.43,216.73,216.11,216.66,41327.0,216.43,216.73,216.11,216.66,41327.0
2020-11-24 15:55:00,216.61,216.68,216.24,216.51,56730.0,216.61,216.68,216.24,216.51,56730.0
2020-11-25 09:30:00,217.87,219.77,216.52,216.55,39465.0,217.87,219.77,216.52,216.55,39465.0
2020-11-25 09:35:00,216.74,218.86,215.84,218.66,25648.0,216.74,218.86,215.84,218.66,25648.0
2020-11-25 09:40:00,218.79,219.53,218.57,219.18,16429.0,218.79,219.53,218.57,219.18,16429.0
2020-11-25 09:45:00,219.31,219.75,218.79,219.64,13977.0,219.31,219.75,218.79,219.64,13977.0
2020-11-25 09:50:00,219.75,219.96,219.0,219.81,19682.0,219.75,219.96,219.0,219.81,19682.0
2020-11-25 09:55:00,219.8,220.5,219.62,220.5,21269.0,219.8,220.5,219.62,220.5,21269.0
2020-11-25 10:00:00,220.54,220.54,219.61,219.69,15372.0,220.54,220.54,219.61,219.69,15372.0
2020-11-25 10:05:00,219.59,219.97,219.48,219.7,16038.0,219.59,219.97,219.48,219.7,16038.0
2020-11-25 10:10:00,219.71,219.83,218.88,219.01,13919.0,219.71,219.83,218.88,219.01,13919.0
2020-11-25 10:15:00,219.15,219.85,218.93,219.21,9232.0,219.15,219.85,218.93,219.21,9232.0
2020-11-25 10:20:00,219.44,219.44,218.6,218.95,13431.0,219.44,219.44,218.6,218.95,13431.0
2020-11-25 10:25:00,218.97,218.97,218.66,218.7,36516.0,218.97,218.97,218.66,218.7,36516.0
2020-11-25 10:30:00,218.68,218.85,218.6,218.77,12825.0,218.68,218.85,218.6,218.77,12825.0
2020-11-25 10:35:00,218.76,218.76,218.21,218.28,11098.0,218.76,218.76,218.21,218.28,11098.0
2020-11-25 10:40:00,218.29,219.06,218.21,218.47,33301.0,218.29,219.06,218.21,218.47,33301.0
2020-11-25 10:45:00,218.49,218.56,218.36,218.43,7405.0,218.49,218.56,218.36,218.43,7405.0
2020-11-25 10:50:00,218.43,218.43,217.67,217.87,9109.0,218.43,218.43,217.67,217.87,9109.0
2020-11-25 10:55:00,217.89,217.96,217.54,217.67,7674.0,217.89,217.96,217.54,217.67,7674.0
2020-11-25 11:00:00,217.72,217.72,217.39,217.59,7826.0,217.72,217.72,217.39,217.59,7826.0
2020-11-25 11:05:00,217.55,217.57,217.24,217.25,7838.0,217.55,217.57,217.24,217.25,7838.0
2020-11-25 11:10:00,217.21,217.21,216.75,217.15,9468.0,217.21,217.21,216.75,217.15,9468.0
2020-11-25 11:15:00,217.19,217.5,217.04,217.43,6830.0,217.19,217.5,217.04,217.43,6830.0
2020-11-25 11:20:00,217.42,217.43,216.91,216.92,20270.0,217.42,217.43,216.91,216.92,20270.0
2020-11-25 11:25:00,216.93,217.2,216.9,217.1,24899.0,216.93,217.2,216.9,217.1,24899.0
2020-11-25 11:30:00,217.18,217.78,217.18,217.74,52656.0,217.18,217.78,217.18,217.74,52656.0
2020-11-25 11:35:00,217.67,217.67,217.01,217.15,8989.0,217.67,217.67,217.01,217.15,8989.0
2020-11-25 11:40:00,217.21,217.34,216.97,217.34,6420.0,217.21,217.34,216.97,217.34,6420.0
2020-11-25 11:45:00,217.31,217.56,217.31,217.53,11513.0,217.31,217.56,217.31,217.53,11513.0
2020-11-25 11:50:00,217.46,217.88,217.38,217.88,3363.0,217.46,217.88,217.38,217.88,3363.0
2020-11-25 11:55:00,217.73,217.78,217.44,217.78,7422.0,217.73,217.78,217.44,217.78,7422.0
2020-11-25 12:00:00,217.78,217.86,217.58,217.61,4218.0,217.78,217.86,217.58,217.61,4218.0
2020-11-25 12:05:00,217.59,217.76,217.58,217.73,4718.0,217.59,217.76,217.58,217.73,4718.0
2020-11-25 12:10:00,217.69,217.75,217.55,217.63,3415.0,217.69,217.75,217.55,217.63,3415.0
2020-11-25 12:15:00,217.64,217.7,217.39,217.41,5472.0,217.64,217.7,217.39,217.41,5472.0
2020-11-25 12:20:00,217.34,217.59,217.21,217.58,4394.0,217.34,217.59,217.21,217.58,4394.0
2020-11-25 12:25:00,217.6,217.62,216.94,217.16,22629.0,217.6,217.62,216.94,217.16,22629.0
2020-11-25 12:30:00,217.43,217.58,217.37,217.42,8871.0,217.43,217.58,217.37,217.42,8871.0
2020-11-25 12:35:00,217.53,217.58,217.43,217.5,5116.0,217.53,217.58,217.43,217.5,5116.0
2020-11-25 12:40:00,217.55,217.79,217.52,217.73,4700.0,217.55,217.79,217.52,217.73,4700.0
2020-11-25 12:45:00,217.67,217.85,217.35,217.36,10740.0,217.67,217.85,217.35,217.36,10740.0
2020-11-25 12:50:00,217.4,217.46,217.14,217.31,9268.0,217.4,217.46,217.14,217.31,9268.0
2020-11-25 12:55:00,217.3,217.36,217.19,217.3,5749.0,217.3,217.36,217.19,217.3,5749.0
2020-11-25 13:00:00,217.27,217.28,216.93,216.93,20984.0,217.27,217.28,216.93,216.93,20984.0
2020-11-25 13:05:00,216.96,217.15,216.84,217.04,15329.0,216.96,217.15,216.84,217.04,15329.0
2020-11-25 13:10:00,217.09,217.58,217.06,217.56,19982.0,217.09,217.58,217.06,217.56,19982.0
2020-11-25 13:15:00,217.58,217.99,217.48,217.71,18068.0,217.58,217.99,217.48,217.71,18068.0
2020-11-25 13:20:00,217.74,218.0,217.72,217.96,8985.0,217.74,218.0,217.72,217.96,8985.0
2020-11-25 13:25:00,217.96,218.11,217.83,217.86,6462.0,217.96,218.11,217.83,217.86,6462.0
2020-11-25 13:30:00,217.9,217.98,217.81,217.9,6635.0,217.9,217.98,217.81,217.9,6635.0
2020-11-25 13:35:00,217.9,217.98,217.84,217.9,6874.0,217.9,217.98,217.84,217.9,6874.0
2020-11-25 13:40:00,217.92,218.08,217.85,217.96,6250.0,217.92,218.08,217.85,217.96,6250.0
2020-11-25 13:45:00,217.94,218.01,217.86,217.97,5380.0,217.94,218.01,217.86,217.97,5380.0
2020-11-25 13:50:00,218.05,218.2,217.97,218.01,4910.0,218.05,218.2,217.97,218.01,4910.0
2020-11-25 13:55:00,218.02,218.1,217.85,217.85,3734.0,218.02,218.1,217.85,217.85,3734.0
2020-11-25 14:00:00,217.91,218.06,217.87,217.87,6076.0,217.91,218.06,217.87,217.87,6076.0
2020-11-25 14:05:00,217.86,218.03,217.75,217.81,8297.0,217.86,218.03,217.75,217.81,8297.0
2020-11-25 14:10:00,217.77,217.81,217.59,217.81,9720.0,217.77,217.81,217.59,217.81,9720.0
2020-11-25 14:15:00,217.81,218.15,217.78,217.97,9176.0,217.81,218.15,217.78,217.97,9176.0
2020-11-25 14:20:00,218.0,218.16,217.92,218.05,5099.0,218.0,218.16,217.92,218.05,5099.0
2020-11-25 14:25:00,218.04,218.1,217.73,217.84,6942.0,218.04,218.1,217.73,217.84,6942.0
2020-11-25 14:30:00,217.88,217.92,217.82,217.92,5302.0,217.88,217.92,217.82,217.92,5302.0
2020-11-25 14:35:00,217.91,217.98,217.79,217.87,8218.0,217.91,217.98,217.79,217.87,8218.0
2020-11-25 14:40:00,217.97,217.98,217.83,217.9,6947.0,217.97,217.98,217.83,217.9,6947.0
2020-11-25 14:45:00,217.87,218.01,217.82,217.84,7640.0,217.87,218.01,217.82,217.84,7640.0
2020-11-25 14:50:00,217.87,217.95,217.81,217.87,9150.0,217.87,217.95,217.81,217.87,9150.0
2020-11-25 14:55:00,217.86,218.02,217.84,218.0,8597.0,217.86,218.02,217.84,218.0,8597.0
2020-11-25 15:00:00,218.01,218.14,217.93,218.13,6481.0,218.01,218.14,217.93,218.13,6481.0
2020-11-25 15:05:00,218.11,218.15,217.97,218.06,11149.0,218.11,218.15,217.97,218.06,11149.0
2020-11-25 15:10:00,218.01,218.45,217.97,218.18,15260.0,218.01,218.45,217.97,218.18,15260.0
2020-11-25 15:15:00,218.22,218.22,217.62,217.62,15707.0,218.22,218.22,217.62,217.62,15707.0
2020-11-25 15:20:00,217.7,218.15,217.62,218.11,9640.0,217.7,218.15,217.62,218.11,9640.0
2020-11-25 15:25:00,218.15,218.47,218.15,218.31,10010.0,218.15,218.47,218.15,218.31,10010.0
2020-11-25 15:30:00,218.06,218.59,218.06,218.58,12454.0,218.06,218.59,218.06,218.58,12454.0
2020-11-25 15:35:00,218.57,218.64,218.12,218.25,20077.0,218.57,218.64,218.12,218.25,20077.0
2020-11-25 15:40:00,218.32,218.4,217.95,218.01,10361.0,218.32,218.4,217.95,218.01,10361.0
2020-11-25 15:45:00,218.01,218.29,217.91,218.0,12338.0,218.01,218.29,217.91,218.0,12338.0
2020-11-25 15:50:00,217.96,218.12,217.83,218.02,21834.0,217.96,218.12,217.83,218.02,21834.0
2020-11-25 15:55:00,218.02,218.2,217.89,218.13,44660.0,218.02,218.2,217.89,218.13,44660.0
2020-11-27 09:30:00,219.61,220.93,219.61,220.75,39502.0,219.61,220.93,219.61,220.75,39502.0
2020-11-27 09:35:00,220.88,221.28,220.22,220.34,12754.0,220.88,221.28,220.22,220.34,12754.0
2020-11-27 09:40:00,220.22,221.73,220.22,221.37,13759.0,220.22,221.73,220.22,221.37,13759.0
2020-11-27 09:45:00,221.46,221.9,220.61,221.62,13469.0,221.46,221.9,220.61,221.62,13469.0
2020-11-27 09:50:00,221.66,222.28,221.48,222.1,11564.0,221.66,222.28,221.48,222.1,11564.0
2020-11-27 09:55:00,221.97,222.65,221.97,222.5,17959.0,221.97,222.65,221.97,222.5,17959.0
2020-11-27 10:00:00,222.57,222.87,222.23,222.37,12007.0,222.57,222.87,222.23,222.37,12007.0
2020-11-27 10:05:00,222.45,222.65,222.36,222.6,6463.0,222.45,222.65,222.36,222.6,6463.0
2020-11-27 10:10:00,222.52,223.0,222.52,223.0,9586.0,222.52,223.0,222.52,223.0,9586.0
2020-11-27 10:15:00,223.03,223.49,222.86,223.36,11221.0,223.03,223.49,222.86,223.36,11221.0
2020-11-27 10:20:00,223.26,223.76,222.81,223.76,8199.0,223.26,223.76,222.81,223.76,8199.0
2020-11-27 10:25:00,223.73,224.08,223.43,223.89,17339.0,223.73,224.08,223.43,223.89,17339.0
2020-11-27 10:30:00,223.9,224.73,223.87,224.55,21356.0,223.9,224.73,223.87,224.55,21356.0
2020-11-27 10:35:00,224.55,225.08,224.46,225.08,22208.0,224.55,225.08,224.46,225.08,22208.0
2020-11-27 10:40:00,224.93,225.21,224.61,224.64,14621.0,224.93,225.21,224.61,224.64,14621.0
2020-11-27 10:45:00,224.59,224.59,223.7,223.84,10285.0,224.59,224.59,223.7,223.84,10285.0
2020-11-27 10:50:00,223.74,223.86,223.38,223.82,8866.0,223.74,223.86,223.38,223.82,8866.0
2020-11-27 10:55:00,223.95,224.03,223.42,223.44,6447.0,223.95,224.03,223.42,223.44,6447.0
2020-11-27 11:00:00,223.39,224.58,223.39,224.56,7814.0,223.39,224.58,223.39,224.56,7814.0
2020-11-27 11:05:00,224.54,224.65,224.23,224.3,5911.0,224.54,224.65,224.23,224.3,5911.0
2020-11-27 11:10:00,224.34,224.39,224.03,224.25,11239.0,224.34,224.39,224.03,224.25,11239.0
2020-11-27 11:15:00,224.12,224.53,224.06,224.11,8083.0,224.12,224.53,224.06,224.11,8083.0
2020-11-27 11:20:00,224.06,224.74,223.92,224.74,10926.0,224.06,224.74,223.92,224.74,10926.0
2020-11-27 11:25:00,224.77,224.96,224.64,224.79,7759.0,224.77,224.96,224.64,224.79,7759.0
2020-11-27 11:30:00,224.8,225.07,224.8,225.04,9180.0,224.8,225.07,224.8,225.04,9180.0
2020-11-27 11:35:00,224.97,224.97,224.39,224.91,11459.0,224.97,224.97,224.39,224.91,11459.0
2020-11-27 11:40:00,224.91,225.23,224.68,224.8,12346.0,224.91,225.23,224.68,224.8,12346.0
2020-11-27 11:45:00,224.89,225.13,224.31,224.35,10984.0,224.89,225.13,224.31,224.35,10984.0
2020-11-27 11:50:00,224.26,224.88,224.1,224.78,10227.0,224.26,224.88,224.1,224.78,10227.0
2020-11-27 11:55:00,224.75,225.2,224.64,224.65,12634.0,224.75,225.2,224.64,224.65,12634.0
2020-11-27 12:00:00,224.63,225.46,224.63,225.06,11111.0,224.63,225.46,224.63,225.06,11111.0
2020-11-27 12:05:00,225.0,225.5,225.0,225.36,16809.0,225.0,225.5,225.0,225.36,16809.0
2020-11-27 12:10:00,225.15,225.39,224.96,225.31,11192.0,225.15,225.39,224.96,225.31,11192.0
2020-11-27 12:15:00,225.33,225.64,225.22,225.33,11739.0,225.33,225.64,225.22,225.33,11739.0
2020-11-27 12:20:00,225.39,225.46,225.14,225.46,11811.0,225.39,225.46,225.14,225.46,11811.0
2020-11-27 12:25:00,225.52,225.85,225.49,225.84,12284.0,225.52,225.85,225.49,225.84,12284.0
2020-11-27 12:30:00,225.8,225.97,225.59,225.96,14922.0,225.8,225.97,225.59,225.96,14922.0
2020-11-27 12:35:00,225.97,226.56,225.95,226.08,28536.0,225.97,226.56,225.95,226.08,28536.0
2020-11-27 12:40:00,225.88,226.03,225.67,226.03,15663.0,225.88,226.03,225.67,226.03,15663.0
2020-11-27 12:45:00,226.2,226.35,226.07,226.22,17757.0,226.2,226.35,226.07,226.22,17757.0
2020-11-27 12:50:00,226.25,226.44,226.07,226.2,29327.0,226.25,226.44,226.07,226.2,29327.0
2020-11-27 12:55:00,226.14,226.72,225.73,226.7,65867.0,226.14,226.72,225.73,226.7,65867.0
2020-11-30 09:30:00,231.0,232.17,229.7,230.24,84773.0,231.0,232.17,229.7,230.24,84773.0
2020-11-30 09:35:00,230.16,230.99,228.05,228.4,55886.0,230.16,230.99,228.05,228.4,55886.0
2020-11-30 09:40:00,228.5,228.62,227.23,227.76,24541.0,228.5,228.62,227.23,227.76,24541.0
2020-11-30 09:45:00,227.69,228.47,227.02,228.27,23665.0,227.69,228.47,227.02,228.27,23665.0
2020-11-30 09:50:00,228.27,228.83,227.48,227.75,17378.0,228.27,228.83,227.48,227.75,17378.0
2020-11-30 09:55:00,227.69,228.05,227.0,227.0,11029.0,227.69,228.05,227.0,227.0,11029.0
2020-11-30 10:00:00,227.04,228.01,226.92,227.54,15865.0,227.04,228.01,226.92,227.54,15865.0
2020-11-30 10:05:00,227.53,228.09,227.3,227.97,24394.0,227.53,228.09,227.3,227.97,24394.0
2020-11-30 10:10:00,227.97,228.5,227.8,228.03,23025.0,227.97,228.5,227.8,228.03,23025.0
2020-11-30 10:15:00,228.0,228.09,226.5,227.2,25327.0,228.0,228.09,226.5,227.2,25327.0
2020-11-30 10:20:00,227.2,227.38,226.64,227.13,13851.0,227.2,227.38,226.64,227.13,13851.0
2020-11-30 10:25:00,227.35,227.92,227.35,227.69,7993.0,227.35,227.92,227.35,227.69,7993.0
2020-11-30 10:30:00,227.83,227.92,227.0,227.59,11493.0,227.83,227.92,227.0,227.59,11493.0
2020-11-30 10:35:00,227.59,227.59,226.36,226.36,14158.0,227.59,227.59,226.36,226.36,14158.0
2020-11-30 10:40:00,226.22,226.51,226.08,226.14,12361.0,226.22,226.51,226.08,226.14,12361.0
2020-11-30 10:45:00,226.23,226.95,226.1,226.65,15809.0,226.23,226.95,226.1,226.65,15809.0
2020-11-30 10:50:00,226.66,226.66,225.71,225.71,10004.0,226.66,226.66,225.71,225.71,10004.0
2020-11-30 10:55:00,225.7,226.0,225.56,225.67,14206.0,225.7,226.0,225.56,225.67,14206.0
2020-11-30 11:00:00,225.7,226.33,225.57,226.16,11606.0,225.7,226.33,225.57,226.16,11606.0
2020-11-30 11:05:00,226.01,226.39,225.89,225.98,11716.0,226.01,226.39,225.89,225.98,11716.0
2020-11-30 11:10:00,225.94,226.24,225.34,225.62,9317.0,225.94,226.24,225.34,225.62,9317.0
2020-11-30 11:15:00,225.44,226.0,225.13,225.95,8879.0,225.44,226.0,225.13,225.95,8879.0
2020-11-30 11:20:00,225.96,226.05,225.4,225.47,12195.0,225.96,226.05,225.4,225.47,12195.0
2020-11-30 11:25:00,225.53,225.81,224.89,225.19,24015.0,225.53,225.81,224.89,225.19,24015.0
2020-11-30 11:30:00,225.22,225.75,224.7,224.89,11758.0,225.22,225.75,224.7,224.89,11758.0
2020-11-30 11:35:00,224.88,225.55,224.73,225.43,8221.0,224.88,225.55,224.73,225.43,8221.0
2020-11-30 11:40:00,225.46,225.46,224.97,225.22,8062.0,225.46,225.46,224.97,225.22,8062.0
2020-11-30 11:45:00,225.12,225.32,225.07,225.31,8889.0,225.12,225.32,225.07,225.31,8889.0
2020-11-30 11:50:00,225.28,225.42,224.94,225.03,10157.0,225.28,225.42,224.94,225.03,10157.0
2020-11-30 11:55:00,225.03,225.29,224.89,225.29,8983.0,225.03,225.29,224.89,225.29,8983.0
2020-11-30 12:00:00,225.23,225.39,224.98,225.16,8431.0,225.23,225.39,224.98,225.16,8431.0
2020-11-30 12:05:00,225.14,225.24,224.97,225.09,5005.0,225.14,225.24,224.97,225.09,5005.0
2020-11-30 12:10:00,225.05,225.64,225.02,225.64,5949.0,225.05,225.64,225.02,225.64,5949.0
2020-11-30 12:15:00,225.71,226.12,225.64,225.77,4660.0,225.71,226.12,225.64,225.77,4660.0
2020-11-30 12:20:00,225.86,226.07,225.69,226.07,5048.0,225.86,226.07,225.69,226.07,5048.0
2020-11-30 12:25:00,226.01,226.07,225.48,225.75,8314.0,226.01,226.07,225.48,225.75,8314.0
2020-11-30 12:30:00,225.7,225.7,225.15,225.29,9085.0,225.7,225.7,225.15,225.29,9085.0
2020-11-30 12:35:00,225.25,225.25,224.84,224.98,15016.0,225.25,225.25,224.84,224.98,15016.0
2020-11-30 12:40:00,225.03,225.12,224.79,224.79,9738.0,225.03,225.12,224.79,224.79,9738.0
2020-11-30 12:45:00,224.78,225.14,224.7,225.02,7311.0,224.78,225.14,224.7,225.02,7311.0
2020-11-30 12:50:00,224.96,225.36,224.94,225.23,4881.0,224.96,225.36,224.94,225.23,4881.0
2020-11-30 12:55:00,225.21,225.43,225.19,225.29,4400.0,225.21,225.43,225.19,225.29,4400.0
2020-11-30 13:00:00,225.25,225.71,225.22,225.56,9189.0,225.25,225.71,225.22,225.56,9189.0
2020-11-30 13:05:00,225.62,225.8,225.56,225.72,4322.0,225.62,225.8,225.56,225.72,4322.0
2020-11-30 13:10:00,225.61,225.79,225.57,225.57,4541.0,225.61,225.79,225.57,225.57,4541.0
2020-11-30 13:15:00,225.61,226.03,225.61,225.96,7688.0,225.61,226.03,225.61,225.96,7688.0
2020-11-30 13:20:00,225.87,226.02,225.86,225.92,4649.0,225.87,226.02,225.86,225.92,4649.0
2020-11-30 13:25:00,225.86,226.11,225.76,225.76,16683.0,225.86,226.11,225.76,225.76,16683.0
2020-11-30 13:30:00,225.81,225.84,225.21,225.28,8020.0,225.81,225.84,225.21,225.28,8020.0
2020-11-30 13:35:00,225.33,225.52,225.17,225.41,5444.0,225.33,225.52,225.17,225.41,5444.0
2020-11-30 13:40:00,225.39,225.5,224.93,225.01,5509.0,225.39,225.5,224.93,225.01,5509.0
2020-11-30 13:45:00,225.01,225.27,224.79,224.81,8605.0,225.01,225.27,224.79,224.81,8605.0
2020-11-30 13:50:00,224.79,225.23,224.78,224.79,14005.0,224.79,225.23,224.78,224.79,14005.0
2020-11-30 13:55:00,224.82,224.82,224.3,224.49,8501.0,224.82,224.82,224.3,224.49,8501.0
2020-11-30 14:00:00,224.5,224.95,224.43,224.91,9508.0,224.5,224.95,224.43,224.91,9508.0
2020-11-30 14:05:00,224.9,225.15,224.75,225.09,10433.0,224.9,225.15,224.75,225.09,10433.0
2020-11-30 14:10:00,225.02,225.39,224.97,225.27,5728.0,225.02,225.39,224.97,225.27,5728.0
2020-11-30 14:15:00,225.28,225.28,224.91,225.05,3837.0,225.28,225.28,224.91,225.05,3837.0
2020-11-30 14:20:00,225.09,225.54,225.01,225.48,5805.0,225.09,225.54,225.01,225.48,5805.0
2020-11-30 14:25:00,225.46,225.63,225.35,225.4,8028.0,225.46,225.63,225.35,225.4,8028.0
2020-11-30 14:30:00,225.39,225.4,225.12,225.24,3807.0,225.39,225.4,225.12,225.24,3807.0
2020-11-30 14:35:00,225.27,225.48,225.19,225.28,4885.0,225.27,225.48,225.19,225.28,4885.0
2020-11-30 14:40:00,225.34,225.41,225.16,225.21,3647.0,225.34,225.41,225.16,225.21,3647.0
2020-11-30 14:45:00,225.24,225.32,225.09,225.32,5122.0,225.24,225.32,225.09,225.32,5122.0
2020-11-30 14:50:00,225.26,225.53,225.19,225.43,6673.0,225.26,225.53,225.19,225.43,6673.0
2020-11-30 14:55:00,225.51,225.99,225.46,225.99,5625.0,225.51,225.99,225.46,225.99,5625.0
2020-11-30 15:00:00,226.06,226.27,225.78,226.07,10093.0,226.06,226.27,225.78,226.07,10093.0
2020-11-30 15:05:00,226.1,226.53,226.07,226.36,11845.0,226.1,226.53,226.07,226.36,11845.0
2020-11-30 15:10:00,226.44,226.95,226.34,226.78,12576.0,226.44,226.95,226.34,226.78,12576.0
2020-11-30 15:15:00,226.78,226.83,225.98,225.98,18247.0,226.78,226.83,225.98,225.98,18247.0
2020-11-30 15:20:00,226.01,226.13,225.69,225.9,16401.0,226.01,226.13,225.69,225.9,16401.0
2020-11-30 15:25:00,225.9,225.91,225.28,225.46,17442.0,225.9,225.91,225.28,225.46,17442.0
2020-11-30 15:30:00,225.46,225.88,225.38,225.69,17922.0,225.46,225.88,225.38,225.69,17922.0
2020-11-30 15:35:00,225.73,225.83,225.41,225.66,15913.0,225.73,225.83,225.41,225.66,15913.0
2020-11-30 15:40:00,225.69,225.82,225.5,225.72,19811.0,225.69,225.82,225.5,225.72,19811.0
2020-11-30 15:45:00,225.72,225.95,225.61,225.72,25291.0,225.72,225.95,225.61,225.72,25291.0
2020-11-30 15:50:00,225.77,227.8,225.77,227.8,90218.0,225.77,227.8,225.77,227.8,90218.0
2020-11-30 15:55:00,227.8,228.17,227.23,227.95,173094.0,227.8,228.17,227.23,227.95,173094.0
2020-12-01 09:30:00,227.24,228.5,226.85,227.43,50136.0,227.24,228.5,226.85,227.43,50136.0
2020-12-01 09:35:00,227.7,227.7,226.68,226.68,11651.0,227.7,227.7,226.68,226.68,11651.0
2020-12-01 09:40:00,226.82,227.85,226.18,226.19,14128.0,226.82,227.85,226.18,226.19,14128.0
2020-12-01 09:45:00,226.18,227.07,226.02,226.56,22090.0,226.18,227.07,226.02,226.56,22090.0
2020-12-01 09:50:00,226.56,227.3,226.34,227.18,16388.0,226.56,227.3,226.34,227.18,16388.0
2020-12-01 09:55:00,227.36,227.37,226.31,226.76,15127.0,227.36,227.37,226.31,226.76,15127.0
2020-12-01 10:00:00,226.75,227.94,226.68,227.03,14517.0,226.75,227.94,226.68,227.03,14517.0
2020-12-01 10:05:00,226.95,227.36,226.29,227.24,35007.0,226.95,227.36,226.29,227.24,35007.0
2020-12-01 10:10:00,227.27,228.97,227.27,228.5,18014.0,227.27,228.97,227.27,228.5,18014.0
2020-12-01 10:15:00,228.79,229.29,228.59,229.0,14932.0,228.79,229.29,228.59,229.0,14932.0
2020-12-01 10:20:00,229.04,229.5,228.79,229.05,19692.0,229.04,229.5,228.79,229.05,19692.0
2020-12-01 10:25:00,229.06,229.24,228.59,229.16,6807.0,229.06,229.24,228.59,229.16,6807.0
2020-12-01 10:30:00,229.05,229.54,228.88,229.29,10603.0,229.05,229.54,228.88,229.29,10603.0
2020-12-01 10:35:00,229.25,229.29,228.82,228.9,16159.0,229.25,229.29,228.82,228.9,16159.0
2020-12-01 10:40:00,228.93,229.71,228.92,229.68,9525.0,228.93,229.71,228.92,229.68,9525.0
2020-12-01 10:45:00,229.6,229.9,229.34,229.89,7976.0,229.6,229.9,229.34,229.89,7976.0
2020-12-01 10:50:00,229.8,229.89,228.94,229.26,12686.0,229.8,229.89,228.94,229.26,12686.0
2020-12-01 10:55:00,229.34,229.84,229.12,229.54,11995.0,229.34,229.84,229.12,229.54,11995.0
2020-12-01 11:00:00,229.65,229.84,229.4,229.77,11545.0,229.65,229.84,229.4,229.77,11545.0
2020-12-01 11:05:00,229.77,229.8,229.35,229.8,39883.0,229.77,229.8,229.35,229.8,39883.0
2020-12-01 11:10:00,229.76,230.56,229.76,230.07,21007.0,229.76,230.56,229.76,230.07,21007.0
2020-12-01 11:15:00,230.13,230.39,229.93,230.27,24492.0,230.13,230.39,229.93,230.27,24492.0
2020-12-01 11:20:00,230.25,230.25,229.55,229.7,10210.0,230.25,230.25,229.55,229.7,10210.0
2020-12-01 11:25:00,229.64,229.73,229.39,229.5,14776.0,229.64,229.73,229.39,229.5,14776.0
2020-12-01 11:30:00,229.52,230.05,229.15,229.3,11565.0,229.52,230.05,229.15,229.3,11565.0
2020-12-01 11:35:00,229.5,229.57,229.13,229.44,3870.0,229.5,229.57,229.13,229.44,3870.0
2020-12-01 11:40:00,229.36,229.55,229.18,229.45,4440.0,229.36,229.55,229.18,229.45,4440.0
2020-12-01 11:45:00,229.36,229.38,228.87,229.03,13997.0,229.36,229.38,228.87,229.03,13997.0
2020-12-01 11:50:00,229.07,229.24,228.53,228.53,4900.0,229.07,229.24,228.53,228.53,4900.0
2020-12-01 11:55:00,228.63,228.7,228.14,228.38,4575.0,228.63,228.7,228.14,228.38,4575.0
2020-12-01 12:00:00,228.37,229.15,228.28,229.15,11207.0,228.37,229.15,228.28,229.15,11207.0
2020-12-01 12:05:00,229.17,229.38,229.04,229.28,12128.0,229.17,229.38,229.04,229.28,12128.0
2020-12-01 12:10:00,229.28,229.63,229.23,229.56,20477.0,229.28,229.63,229.23,229.56,20477.0
2020-12-01 12:15:00,229.56,229.56,228.7,228.85,8960.0,229.56,229.56,228.7,228.85,8960.0
2020-12-01 12:20:00,228.87,229.2,228.87,228.96,7729.0,228.87,229.2,228.87,228.96,7729.0
2020-12-01 12:25:00,229.01,229.42,229.01,229.4,3899.0,229.01,229.42,229.01,229.4,3899.0
2020-12-01 12:30:00,229.49,229.49,229.06,229.16,5774.0,229.49,229.49,229.06,229.16,5774.0
2020-12-01 12:35:00,229.21,229.42,229.1,229.1,3672.0,229.21,229.42,229.1,229.1,3672.0
2020-12-01 12:40:00,229.1,229.1,228.71,228.91,5580.0,229.1,229.1,228.71,228.91,5580.0
2020-12-01 12:45:00,228.79,228.89,228.6,228.77,5074.0,228.79,228.89,228.6,228.77,5074.0
2020-12-01 12:50:00,228.64,228.65,228.15,228.41,6143.0,228.64,228.65,228.15,228.41,6143.0
2020-12-01 12:55:00,228.4,228.52,228.28,228.43,32347.0,228.4,228.52,228.28,228.43,32347.0
2020-12-01 13:00:00,228.5,228.64,228.08,228.13,14731.0,228.5,228.64,228.08,228.13,14731.0
2020-12-01 13:05:00,228.17,228.67,227.86,228.63,5535.0,228.17,228.67,227.86,228.63,5535.0
2020-12-01 13:10:00,228.7,228.74,228.44,228.58,7324.0,228.7,228.74,228.44,228.58,7324.0
2020-12-01 13:15:00,228.53,228.79,228.51,228.7,9342.0,228.53,228.79,228.51,228.7,9342.0
2020-12-01 13:20:00,228.78,229.13,228.7,229.06,7409.0,228.78,229.13,228.7,229.06,7409.0
2020-12-01 13:25:00,229.0,229.45,229.0,229.45,4672.0,229.0,229.45,229.0,229.45,4672.0
2020-12-01 13:30:00,229.41,229.41,228.79,229.01,6820.0,229.41,229.41,228.79,229.01,6820.0
2020-12-01 13:35:00,229.06,229.29,228.76,229.2,35718.0,229.06,229.29,228.76,229.2,35718.0
2020-12-01 13:40:00,229.11,229.22,229.03,229.19,3545.0,229.11,229.22,229.03,229.19,3545.0
2020-12-01 13:45:00,229.24,229.42,228.85,229.42,5849.0,229.24,229.42,228.85,229.42,5849.0
2020-12-01 13:50:00,229.47,229.53,229.16,229.43,4751.0,229.47,229.53,229.16,229.43,4751.0
2020-12-01 13:55:00,229.39,229.39,229.07,229.34,4068.0,229.39,229.39,229.07,229.34,4068.0
2020-12-01 14:00:00,229.33,229.45,229.24,229.41,4773.0,229.33,229.45,229.24,229.41,4773.0
2020-12-01 14:05:00,229.42,229.56,229.24,229.42,3790.0,229.42,229.56,229.24,229.42,3790.0
2020-12-01 14:10:00,229.5,229.92,229.39,229.92,6367.0,229.5,229.92,229.39,229.92,6367.0
2020-12-01 14:15:00,229.92,229.92,229.6,229.71,6400.0,229.92,229.92,229.6,229.71,6400.0
2020-12-01 14:20:00,229.67,229.9,229.5,229.61,7160.0,229.67,229.9,229.5,229.61,7160.0
2020-12-01 14:25:00,229.65,230.05,229.65,229.97,13972.0,229.65,230.05,229.65,229.97,13972.0
2020-12-01 14:30:00,229.92,230.26,229.81,230.02,7769.0,229.92,230.26,229.81,230.02,7769.0
2020-12-01 14:35:00,229.86,229.91,229.42,229.43,5700.0,229.86,229.91,229.42,229.43,5700.0
2020-12-01 14:40:00,229.45,230.19,229.43,230.05,7722.0,229.45,230.19,229.43,230.05,7722.0
2020-12-01 14:45:00,230.13,230.32,230.04,230.25,5383.0,230.13,230.32,230.04,230.25,5383.0
2020-12-01 14:50:00,230.2,230.23,229.92,229.96,6280.0,230.2,230.23,229.92,229.96,6280.0
2020-12-01 14:55:00,229.95,230.19,229.84,229.89,5886.0,229.95,230.19,229.84,229.89,5886.0
2020-12-01 15:00:00,229.94,230.08,229.82,229.82,9472.0,229.94,230.08,229.82,229.82,9472.0
2020-12-01 15:05:00,229.82,229.93,229.64,229.92,7646.0,229.82,229.93,229.64,229.92,7646.0
2020-12-01 15:10:00,229.89,230.23,229.85,230.08,14700.0,229.89,230.23,229.85,230.08,14700.0
2020-12-01 15:15:00,230.19,230.31,230.03,230.09,8034.0,230.19,230.31,230.03,230.09,8034.0
2020-12-01 15:20:00,230.09,230.5,230.0,230.43,10672.0,230.09,230.5,230.0,230.43,10672.0
2020-12-01 15:25:00,230.38,230.39,230.07,230.29,17456.0,230.38,230.39,230.07,230.29,17456.0
2020-12-01 15:30:00,230.27,230.4,229.71,229.82,10545.0,230.27,230.4,229.71,229.82,10545.0
2020-12-01 15:35:00,229.8,230.11,229.68,230.05,13092.0,229.8,230.11,229.68,230.05,13092.0
2020-12-01 15:40:00,230.06,230.33,230.05,230.24,10394.0,230.06,230.33,230.05,230.24,10394.0
2020-12-01 15:45:00,230.36,230.44,229.99,230.11,14704.0,230.36,230.44,229.99,230.11,14704.0
2020-12-01 15:50:00,229.97,230.27,229.87,230.16,23519.0,229.97,230.27,229.87,230.16,23519.0
2020-12-01 15:55:00,230.11,230.32,229.71,230.31,90172.0,230.11,230.32,229.71,230.31,90172.0
2020-12-02 09:30:00,230.3,230.48,228.4,228.78,39313.0,230.3,230.48,228.4,228.78,39313.0
2020-12-02 09:35:00,228.99,230.42,228.69,229.44,12197.0,228.99,230.42,228.69,229.44,12197.0
2020-12-02 09:40:00,229.47,230.23,228.75,229.86,17333.0,229.47,230.23,228.75,229.86,17333.0
2020-12-02 09:45:00,229.61,230.48,229.54,229.74,44453.0,229.61,230.48,229.54,229.74,44453.0
2020-12-02 09:50:00,229.71,229.71,228.72,229.59,29322.0,229.71,229.71,228.72,229.59,29322.0
2020-12-02 09:55:00,229.46,229.99,229.36,229.6,79741.0,229.46,229.99,229.36,229.6,79741.0
2020-12-02 10:00:00,229.55,230.19,229.54,230.03,9715.0,229.55,230.19,229.54,230.03,9715.0
2020-12-02 10:05:00,230.0,230.24,229.25,229.3,34306.0,230.0,230.24,229.25,229.3,34306.0
2020-12-02 10:10:00,229.31,229.41,228.76,229.08,13065.0,229.31,229.41,228.76,229.08,13065.0
2020-12-02 10:15:00,229.1,229.45,228.91,229.37,13294.0,229.1,229.45,228.91,229.37,13294.0
2020-12-02 10:20:00,229.41,229.86,229.32,229.33,7407.0,229.41,229.86,229.32,229.33,7407.0
2020-12-02 10:25:00,229.39,230.18,229.39,230.1,9814.0,229.39,230.18,229.39,230.1,9814.0
2020-12-02 10:30:00,230.11,230.62,229.98,230.5,8659.0,230.11,230.62,229.98,230.5,8659.0
2020-12-02 10:35:00,230.5,230.5,229.87,229.89,17203.0,230.5,230.5,229.87,229.89,17203.0
2020-12-02 10:40:00,229.97,230.39,229.65,229.67,9300.0,229.97,230.39,229.65,229.67,9300.0
2020-12-02 10:45:00,229.73,229.99,229.63,229.67,17698.0,229.73,229.99,229.63,229.67,17698.0
2020-12-02 10:50:00,229.73,230.09,229.64,229.99,11796.0,229.73,230.09,229.64,229.99,11796.0
2020-12-02 10:55:00,229.98,230.02,229.72,229.78,7565.0,229.98,230.02,229.72,229.78,7565.0
2020-12-02 11:00:00,229.83,230.38,229.82,230.06,11308.0,229.83,230.38,229.82,230.06,11308.0
2020-12-02 11:05:00,229.97,230.08,229.85,230.07,7700.0,229.97,230.08,229.85,230.07,7700.0
2020-12-02 11:10:00,230.13,230.94,230.12,230.79,7420.0,230.13,230.94,230.12,230.79,7420.0
2020-12-02 11:15:00,230.76,231.24,230.56,230.96,10539.0,230.76,231.24,230.56,230.96,10539.0
2020-12-02 11:20:00,230.96,231.44,230.96,231.35,11004.0,230.96,231.44,230.96,231.35,11004.0
2020-12-02 11:25:00,231.26,231.38,231.12,231.17,5454.0,231.26,231.38,231.12,231.17,5454.0
2020-12-02 11:30:00,231.14,231.58,231.08,231.35,33347.0,231.14,231.58,231.08,231.35,33347.0
2020-12-02 11:35:00,231.31,231.72,231.14,231.65,12601.0,231.31,231.72,231.14,231.65,12601.0
2020-12-02 11:40:00,231.7,231.81,231.43,231.5,7251.0,231.7,231.81,231.43,231.5,7251.0
2020-12-02 11:45:00,231.58,231.64,231.32,231.57,7844.0,231.58,231.64,231.32,231.57,7844.0
2020-12-02 11:50:00,231.61,231.71,231.44,231.69,16960.0,231.61,231.71,231.44,231.69,16960.0
2020-12-02 11:55:00,231.67,232.0,231.67,231.83,25135.0,231.67,232.0,231.67,231.83,25135.0
2020-12-02 12:00:00,231.86,231.86,231.31,231.4,39783.0,231.86,231.86,231.31,231.4,39783.0
2020-12-02 12:05:00,231.39,231.77,231.39,231.58,14752.0,231.39,231.77,231.39,231.58,14752.0
2020-12-02 12:10:00,231.58,231.84,231.48,231.75,7655.0,231.58,231.84,231.48,231.75,7655.0
2020-12-02 12:15:00,231.8,231.97,231.77,231.9,5617.0,231.8,231.97,231.77,231.9,5617.0
2020-12-02 12:20:00,231.89,232.21,231.89,232.08,11762.0,231.89,232.21,231.89,232.08,11762.0
2020-12-02 12:25:00,232.12,232.42,232.08,232.26,9729.0,232.12,232.42,232.08,232.26,9729.0
2020-12-02 12:30:00,232.27,232.45,232.09,232.14,13013.0,232.27,232.45,232.09,232.14,13013.0
2020-12-02 12:35:00,232.14,232.3,231.66,231.66,33425.0,232.14,232.3,231.66,231.66,33425.0
2020-12-02 12:40:00,231.86,231.86,230.52,230.9,23612.0,231.86,231.86,230.52,230.9,23612.0
2020-12-02 12:45:00,230.89,231.08,230.8,231.03,7730.0,230.89,231.08,230.8,231.03,7730.0
2020-12-02 12:50:00,231.25,231.26,230.89,231.0,7179.0,231.25,231.26,230.89,231.0,7179.0
2020-12-02 12:55:00,231.03,231.12,230.58,230.81,4400.0,231.03,231.12,230.58,230.81,4400.0
2020-12-02 13:00:00,230.87,230.87,230.08,230.11,10166.0,230.87,230.87,230.08,230.11,10166.0
2020-12-02 13:05:00,230.0,230.15,229.81,229.86,6611.0,230.0,230.15,229.81,229.86,6611.0
2020-12-02 13:10:00,229.9,230.02,229.65,229.86,7327.0,229.9,230.02,229.65,229.86,7327.0
2020-12-02 13:15:00,229.83,229.84,229.18,229.26,6157.0,229.83,229.84,229.18,229.26,6157.0
2020-12-02 13:20:00,229.27,229.36,229.09,229.27,6350.0,229.27,229.36,229.09,229.27,6350.0
2020-12-02 13:25:00,229.3,229.39,229.07,229.07,6330.0,229.3,229.39,229.07,229.07,6330.0
2020-12-02 13:30:00,229.05,229.15,228.47,228.51,5932.0,229.05,229.15,228.47,228.51,5932.0
2020-12-02 13:35:00,228.48,228.48,228.26,228.41,6011.0,228.48,228.48,228.26,228.41,6011.0
2020-12-02 13:40:00,228.32,228.41,228.0,228.19,10654.0,228.32,228.41,228.0,228.19,10654.0
2020-12-02 13:45:00,228.07,228.18,227.84,227.95,6047.0,228.07,228.18,227.84,227.95,6047.0
2020-12-02 13:50:00,228.02,228.33,227.96,228.12,7590.0,228.02,228.33,227.96,228.12,7590.0
2020-12-02 13:55:00,228.09,228.09,227.38,227.65,5592.0,228.09,228.09,227.38,227.65,5592.0
2020-12-02 14:00:00,227.61,227.84,227.39,227.42,11500.0,227.61,227.84,227.39,227.42,11500.0
2020-12-02 14:05:00,227.5,227.85,227.31,227.85,10756.0,227.5,227.85,227.31,227.85,10756.0
2020-12-02 14:10:00,227.87,228.61,227.78,228.41,8525.0,227.87,228.61,227.78,228.41,8525.0
2020-12-02 14:15:00,228.4,228.87,228.39,228.66,7212.0,228.4,228.87,228.39,228.66,7212.0
2020-12-02 14:20:00,228.62,228.94,228.15,228.18,10096.0,228.62,228.94,228.15,228.18,10096.0
2020-12-02 14:25:00,228.08,228.08,227.67,228.0,11262.0,228.08,228.08,227.67,228.0,11262.0
2020-12-02 14:30:00,227.91,228.53,227.91,228.06,18359.0,227.91,228.53,227.91,228.06,18359.0
2020-12-02 14:35:00,228.06,228.07,227.42,227.61,7462.0,228.06,228.07,227.42,227.61,7462.0
2020-12-02 14:40:00,227.57,228.09,227.48,227.84,7769.0,227.57,228.09,227.48,227.84,7769.0
2020-12-02 14:45:00,227.87,228.04,227.5,227.5,6565.0,227.87,228.04,227.5,227.5,6565.0
2020-12-02 14:50:00,227.51,227.61,227.11,227.22,11061.0,227.51,227.61,227.11,227.22,11061.0
2020-12-02 14:55:00,227.22,227.51,227.16,227.51,8900.0,227.22,227.51,227.16,227.51,8900.0
2020-12-02 15:00:00,227.6,227.68,227.43,227.54,7852.0,227.6,227.68,227.43,227.54,7852.0
2020-12-02 15:05:00,227.54,227.77,227.43,227.59,9443.0,227.54,227.77,227.43,227.59,9443.0
2020-12-02 15:10:00,227.55,227.58,227.12,227.21,9283.0,227.55,227.58,227.12,227.21,9283.0
2020-12-02 15:15:00,227.2,227.24,226.65,226.89,13690.0,227.2,227.24,226.65,226.89,13690.0
2020-12-02 15:20:00,226.89,227.11,226.63,226.74,9680.0,226.89,227.11,226.63,226.74,9680.0
2020-12-02 15:25:00,226.7,226.78,226.48,226.58,15100.0,226.7,226.78,226.48,226.58,15100.0
2020-12-02 15:30:00,226.65,226.84,226.52,226.79,16026.0,226.65,226.84,226.52,226.79,16026.0
2020-12-02 15:35:00,226.83,227.34,226.83,227.34,12465.0,226.83,227.34,226.83,227.34,12465.0
2020-12-02 15:40:00,227.34,227.62,227.2,227.25,26029.0,227.34,227.62,227.2,227.25,26029.0
2020-12-02 15:45:00,227.21,227.22,226.68,227.03,19094.0,227.21,227.22,226.68,227.03,19094.0
2020-12-02 15:50:00,227.04,227.32,226.48,226.48,22519.0,227.04,227.32,226.48,226.48,22519.0
2020-12-02 15:55:00,226.46,226.96,226.32,226.7,62334.0,226.46,226.96,226.32,226.7,62334.0
2020-12-03 09:30:00,226.4,229.05,226.0,227.75,24114.0,226.4,229.05,226.0,227.75,24114.0
2020-12-03 09:35:00,228.4,228.86,226.64,226.84,4848.0,228.4,228.86,226.64,226.84,4848.0
2020-12-03 09:40:00,226.84,227.62,226.72,227.51,6600.0,226.84,227.62,226.72,227.51,6600.0
2020-12-03 09:45:00,227.42,227.53,226.75,227.49,4242.0,227.42,227.53,226.75,227.49,4242.0
2020-12-03 09:50:00,227.35,227.35,226.8,227.08,6581.0,227.35,227.35,226.8,227.08,6581.0
2020-12-03 09:55:00,226.9,226.92,226.38,226.51,4065.0,226.9,226.92,226.38,226.51,4065.0
2020-12-03 10:00:00,226.5,226.77,226.46,226.68,6360.0,226.5,226.77,226.46,226.68,6360.0
2020-12-03 10:05:00,226.74,227.34,226.66,227.29,6898.0,226.74,227.34,226.66,227.29,6898.0
2020-12-03 10:10:00,227.31,228.09,227.26,228.09,9860.0,227.31,228.09,227.26,228.09,9860.0
2020-12-03 10:15:00,228.08,228.7,227.78,228.46,8842.0,228.08,228.7,227.78,228.46,8842.0
2020-12-03 10:20:00,228.47,228.59,227.3,227.33,8451.0,228.47,228.59,227.3,227.33,8451.0
2020-12-03 10:25:00,227.07,227.46,227.06,227.25,4812.0,227.07,227.46,227.06,227.25,4812.0
2020-12-03 10:30:00,227.29,227.51,227.08,227.16,5162.0,227.29,227.51,227.08,227.16,5162.0
2020-12-03 10:35:00,227.17,227.17,226.73,226.85,7088.0,227.17,227.17,226.73,226.85,7088.0
2020-12-03 10:40:00,226.92,227.0,226.44,226.53,5868.0,226.92,227.0,226.44,226.53,5868.0
2020-12-03 10:45:00,226.59,226.75,226.54,226.67,5538.0,226.59,226.75,226.54,226.67,5538.0
2020-12-03 10:50:00,226.67,226.86,226.53,226.66,5935.0,226.67,226.86,226.53,226.66,5935.0
2020-12-03 10:55:00,226.69,226.71,225.49,225.57,9049.0,226.69,226.71,225.49,225.57,9049.0
2020-12-03 11:00:00,225.65,225.87,225.39,225.68,10760.0,225.65,225.87,225.39,225.68,10760.0
2020-12-03 11:05:00,225.71,225.8,225.52,225.72,5023.0,225.71,225.8,225.52,225.72,5023.0
2020-12-03 11:10:00,225.72,225.85,225.46,225.77,5410.0,225.72,225.85,225.46,225.77,5410.0
2020-12-03 11:15:00,225.77,226.0,225.63,225.73,6912.0,225.77,226.0,225.63,225.73,6912.0
2020-12-03 11:20:00,225.67,225.78,225.54,225.6,4542.0,225.67,225.78,225.54,225.6,4542.0
2020-12-03 11:25:00,225.68,225.86,225.52,225.85,4300.0,225.68,225.86,225.52,225.85,4300.0
2020-12-03 11:30:00,225.77,225.82,225.53,225.53,5325.0,225.77,225.82,225.53,225.53,5325.0
2020-12-03 11:35:00,225.61,225.69,225.43,225.46,3966.0,225.61,225.69,225.43,225.46,3966.0
2020-12-03 11:40:00,225.44,225.65,225.34,225.34,3033.0,225.44,225.65,225.34,225.34,3033.0
2020-12-03 11:45:00,225.37,225.4,225.02,225.02,7837.0,225.37,225.4,225.02,225.02,7837.0
2020-12-03 11:50:00,225.09,225.35,224.91,225.31,10712.0,225.09,225.35,224.91,225.31,10712.0
2020-12-03 11:55:00,225.33,225.46,224.94,224.99,4000.0,225.33,225.46,224.94,224.99,4000.0
2020-12-03 12:00:00,225.07,225.17,224.71,225.05,30010.0,225.07,225.17,224.71,225.05,30010.0
2020-12-03 12:05:00,225.23,225.37,225.06,225.15,6057.0,225.23,225.37,225.06,225.15,6057.0
2020-12-03 12:10:00,225.12,225.31,225.07,225.21,7221.0,225.12,225.31,225.07,225.21,7221.0
2020-12-03 12:15:00,225.19,225.27,224.98,225.23,10415.0,225.19,225.27,224.98,225.23,10415.0
2020-12-03 12:20:00,225.23,225.28,224.94,225.02,7623.0,225.23,225.28,224.94,225.02,7623.0
2020-12-03 12:25:00,225.0,225.11,224.94,224.95,4500.0,225.0,225.11,224.94,224.95,4500.0
2020-12-03 12:30:00,225.03,225.43,224.91,224.95,6531.0,225.03,225.43,224.91,224.95,6531.0
2020-12-03 12:35:00,224.92,225.25,224.87,225.04,6173.0,224.92,225.25,224.87,225.04,6173.0
2020-12-03 12:40:00,225.04,225.17,224.91,225.17,4700.0,225.04,225.17,224.91,225.17,4700.0
2020-12-03 12:45:00,225.18,225.25,225.0,225.19,8620.0,225.18,225.25,225.0,225.19,8620.0
2020-12-03 12:50:00,225.26,225.31,225.04,225.08,8893.0,225.26,225.31,225.04,225.08,8893.0
2020-12-03 12:55:00,225.0,225.26,225.0,225.18,8537.0,225.0,225.26,225.0,225.18,8537.0
2020-12-03 13:00:00,225.11,225.23,225.0,225.06,16500.0,225.11,225.23,225.0,225.06,16500.0
2020-12-03 13:05:00,225.0,225.28,225.0,225.06,16859.0,225.0,225.28,225.0,225.06,16859.0
2020-12-03 13:10:00,225.06,225.33,225.06,225.33,7265.0,225.06,225.33,225.06,225.33,7265.0
2020-12-03 13:15:00,225.28,225.4,225.17,225.31,4490.0,225.28,225.4,225.17,225.31,4490.0
2020-12-03 13:20:00,225.27,225.42,225.22,225.31,5356.0,225.27,225.42,225.22,225.31,5356.0
2020-12-03 13:25:00,225.38,225.44,225.3,225.31,4546.0,225.38,225.44,225.3,225.31,4546.0
2020-12-03 13:30:00,225.3,225.34,225.08,225.08,2730.0,225.3,225.34,225.08,225.08,2730.0
2020-12-03 13:35:00,225.07,225.4,225.0,225.3,8294.0,225.07,225.4,225.0,225.3,8294.0
2020-12-03 13:40:00,225.29,225.33,225.1,225.26,4295.0,225.29,225.33,225.1,225.26,4295.0
2020-12-03 13:45:00,225.22,225.43,225.13,225.43,5487.0,225.22,225.43,225.13,225.43,5487.0
2020-12-03 13:50:00,225.39,225.8,225.39,225.8,3508.0,225.39,225.8,225.39,225.8,3508.0
2020-12-03 13:55:00,225.84,225.95,225.54,225.62,30227.0,225.84,225.95,225.54,225.62,30227.0
2020-12-03 14:00:00,225.68,225.95,225.56,225.95,3813.0,225.68,225.95,225.56,225.95,3813.0
2020-12-03 14:05:00,225.9,226.31,225.86,226.07,13899.0,225.9,226.31,225.86,226.07,13899.0
2020-12-03 14:10:00,226.0,226.11,225.78,225.81,4210.0,226.0,226.11,225.78,225.81,4210.0
2020-12-03 14:15:00,225.74,225.8,225.41,225.61,5854.0,225.74,225.8,225.41,225.61,5854.0
2020-12-03 14:20:00,225.64,225.64,225.36,225.44,9644.0,225.64,225.64,225.36,225.44,9644.0
2020-12-03 14:25:00,225.47,225.78,225.39,225.78,5343.0,225.47,225.78,225.39,225.78,5343.0
2020-12-03 14:30:00,225.87,226.01,225.68,225.84,4691.0,225.87,226.01,225.68,225.84,4691.0
2020-12-03 14:35:00,225.87,226.22,225.81,226.18,4700.0,225.87,226.22,225.81,226.18,4700.0
2020-12-03 14:40:00,226.1,226.55,226.07,226.36,3858.0,226.1,226.55,226.07,226.36,3858.0
2020-12-03 14:45:00,226.38,226.4,226.1,226.31,5891.0,226.38,226.4,226.1,226.31,5891.0
2020-12-03 14:50:00,226.36,226.65,226.19,226.65,3950.0,226.36,226.65,226.19,226.65,3950.0
2020-12-03 14:55:00,226.62,226.95,226.44,226.76,10635.0,226.62,226.95,226.44,226.76,10635.0
2020-12-03 15:00:00,226.76,226.96,226.59,226.93,6371.0,226.76,226.96,226.59,226.93,6371.0
2020-12-03 15:05:00,227.0,227.13,226.83,226.92,6412.0,227.0,227.13,226.83,226.92,6412.0
2020-12-03 15:10:00,226.92,227.33,226.9,227.18,9977.0,226.92,227.33,226.9,227.18,9977.0
2020-12-03 15:15:00,227.11,227.16,226.7,226.71,9839.0,227.11,227.16,226.7,226.71,9839.0
2020-12-03 15:20:00,226.77,227.13,226.71,226.94,6636.0,226.77,227.13,226.71,226.94,6636.0
2020-12-03 15:25:00,226.88,227.26,226.88,227.06,12953.0,226.88,227.26,226.88,227.06,12953.0
2020-12-03 15:30:00,227.09,227.53,227.06,227.36,10829.0,227.09,227.53,227.06,227.36,10829.0
2020-12-03 15:35:00,227.39,227.72,227.38,227.5,19359.0,227.39,227.72,227.38,227.5,19359.0
2020-12-03 15:40:00,227.4,227.47,226.17,226.52,29085.0,227.4,227.47,226.17,226.52,29085.0
2020-12-03 15:45:00,226.55,226.9,226.35,226.77,32209.0,226.55,226.9,226.35,226.77,32209.0
2020-12-03 15:50:00,226.82,226.95,226.29,226.8,22891.0,226.82,226.95,226.29,226.8,22891.0
2020-12-03 15:55:00,226.77,226.88,226.2,226.87,70479.0,226.77,226.88,226.2,226.87,70479.0
2020-12-04 09:30:00,227.32,227.32,225.59,225.99,21129.0,227.32,227.32,225.59,225.99,21129.0
2020-12-04 09:35:00,225.65,226.5,225.64,226.5,11322.0,225.65,226.5,225.64,226.5,11322.0
2020-12-04 09:40:00,226.35,227.34,226.02,227.33,5587.0,226.35,227.34,226.02,227.33,5587.0
2020-12-04 09:45:00,226.93,228.66,226.85,228.66,3882.0,226.93,228.66,226.85,228.66,3882.0
2020-12-04 09:50:00,228.47,229.2,227.97,229.0,10184.0,228.47,229.2,227.97,229.0,10184.0
2020-12-04 09:55:00,228.95,229.02,228.32,228.6,5346.0,228.95,229.02,228.32,228.6,5346.0
2020-12-04 10:00:00,228.56,229.38,228.31,229.38,5001.0,228.56,229.38,228.31,229.38,5001.0
2020-12-04 10:05:00,229.63,230.21,228.95,229.4,9934.0,229.63,230.21,228.95,229.4,9934.0
2020-12-04 10:10:00,229.17,229.17,228.53,228.53,4678.0,229.17,229.17,228.53,228.53,4678.0
2020-12-04 10:15:00,228.6,229.0,228.26,228.72,2900.0,228.6,229.0,228.26,228.72,2900.0
2020-12-04 10:20:00,228.74,229.0,228.68,228.71,3000.0,228.74,229.0,228.68,228.71,3000.0
2020-12-04 10:25:00,228.55,229.0,228.4,228.69,7102.0,228.55,229.0,228.4,228.69,7102.0
2020-12-04 10:30:00,228.78,229.05,228.78,228.86,5193.0,228.78,229.05,228.78,228.86,5193.0
2020-12-04 10:35:00,228.84,228.84,228.4,228.58,3633.0,228.84,228.84,228.4,228.58,3633.0
2020-12-04 10:40:00,228.64,228.77,228.5,228.62,16179.0,228.64,228.77,228.5,228.62,16179.0
2020-12-04 10:45:00,228.61,228.96,228.39,228.96,5907.0,228.61,228.96,228.39,228.96,5907.0
2020-12-04 10:50:00,228.7,228.7,228.47,228.52,1085.0,228.7,228.7,228.47,228.52,1085.0
2020-12-04 10:55:00,228.6,228.62,228.21,228.41,3634.0,228.6,228.62,228.21,228.41,3634.0
2020-12-04 11:00:00,228.46,228.46,227.71,227.72,4710.0,228.46,228.46,227.71,227.72,4710.0
2020-12-04 11:05:00,227.55,227.79,227.45,227.79,6257.0,227.55,227.79,227.45,227.79,6257.0
2020-12-04 11:10:00,227.77,228.13,227.66,228.13,4195.0,227.77,228.13,227.66,228.13,4195.0
2020-12-04 11:15:00,228.06,228.21,227.91,228.04,4100.0,228.06,228.21,227.91,228.04,4100.0
2020-12-04 11:20:00,228.1,228.19,227.97,228.19,3545.0,228.1,228.19,227.97,228.19,3545.0
2020-12-04 11:25:00,228.08,228.18,227.97,228.13,1927.0,228.08,228.18,227.97,228.13,1927.0
2020-12-04 11:30:00,228.27,228.27,227.79,227.85,3823.0,228.27,228.27,227.79,227.85,3823.0
2020-12-04 11:35:00,227.86,227.97,227.57,227.89,7706.0,227.86,227.97,227.57,227.89,7706.0
2020-12-04 11:40:00,227.91,228.18,227.91,228.16,3042.0,227.91,228.18,227.91,228.16,3042.0
2020-12-04 11:45:00,228.42,228.85,228.27,228.8,5311.0,228.42,228.85,228.27,228.8,5311.0
2020-12-04 11:50:00,228.86,228.92,228.7,228.7,4447.0,228.86,228.92,228.7,228.7,4447.0
2020-12-04 11:55:00,228.76,228.89,228.65,228.89,3600.0,228.76,228.89,228.65,228.89,3600.0
2020-12-04 12:00:00,228.98,229.03,228.79,228.87,4022.0,228.98,229.03,228.79,228.87,4022.0
2020-12-04 12:05:00,228.77,228.83,228.5,228.5,4456.0,228.77,228.83,228.5,228.5,4456.0
2020-12-04 12:10:00,228.55,228.72,228.51,228.67,4413.0,228.55,228.72,228.51,228.67,4413.0
2020-12-04 12:15:00,228.74,228.75,228.43,228.5,5451.0,228.74,228.75,228.43,228.5,5451.0
2020-12-04 12:20:00,228.5,228.6,228.42,228.5,7413.0,228.5,228.6,228.42,228.5,7413.0
2020-12-04 12:25:00,228.47,228.47,227.94,227.96,6196.0,228.47,228.47,227.94,227.96,6196.0
2020-12-04 12:30:00,227.95,228.1,227.8,228.03,3416.0,227.95,228.1,227.8,228.03,3416.0
2020-12-04 12:35:00,228.03,228.06,227.89,227.94,3224.0,228.03,228.06,227.89,227.94,3224.0
2020-12-04 12:40:00,228.0,228.13,227.93,228.12,2841.0,228.0,228.13,227.93,228.12,2841.0
2020-12-04 12:45:00,228.14,228.24,227.96,227.96,5508.0,228.14,228.24,227.96,227.96,5508.0
2020-12-04 12:50:00,227.94,228.05,227.85,227.86,2618.0,227.94,228.05,227.85,227.86,2618.0
2020-12-04 12:55:00,227.89,228.09,227.84,227.92,2478.0,227.89,228.09,227.84,227.92,2478.0
2020-12-04 13:00:00,228.24,228.33,227.98,227.98,4136.0,228.24,228.33,227.98,227.98,4136.0
2020-12-04 13:05:00,228.06,228.23,227.99,228.21,1779.0,228.06,228.23,227.99,228.21,1779.0
2020-12-04 13:10:00,228.26,228.45,228.21,228.45,5580.0,228.26,228.45,228.21,228.45,5580.0
2020-12-04 13:15:00,228.38,228.44,228.12,228.12,4245.0,228.38,228.44,228.12,228.12,4245.0
2020-12-04 13:20:00,228.03,228.07,227.86,227.93,4368.0,228.03,228.07,227.86,227.93,4368.0
2020-12-04 13:25:00,227.93,227.93,227.72,227.72,2110.0,227.93,227.93,227.72,227.72,2110.0
2020-12-04 13:30:00,227.73,227.83,227.69,227.7,2507.0,227.73,227.83,227.69,227.7,2507.0
2020-12-04 13:35:00,227.65,228.16,227.65,227.96,4008.0,227.65,228.16,227.65,227.96,4008.0
2020-12-04 13:40:00,227.99,228.03,227.68,227.73,1684.0,227.99,228.03,227.68,227.73,1684.0
2020-12-04 13:45:00,227.73,227.91,227.69,227.78,10525.0,227.73,227.91,227.69,227.78,10525.0
2020-12-04 13:50:00,227.78,227.86,227.65,227.74,3435.0,227.78,227.86,227.65,227.74,3435.0
2020-12-04 13:55:00,227.74,228.06,227.72,228.0,3022.0,227.74,228.06,227.72,228.0,3022.0
2020-12-04 14:00:00,227.98,228.1,227.87,227.97,9222.0,227.98,228.1,227.87,227.97,9222.0
2020-12-04 14:05:00,227.94,228.19,227.77,228.03,5736.0,227.94,228.19,227.77,228.03,5736.0
2020-12-04 14:10:00,228.15,228.28,228.1,228.27,6488.0,228.15,228.28,228.1,228.27,6488.0
2020-12-04 14:15:00,228.22,228.39,228.16,228.37,7108.0,228.22,228.39,228.16,228.37,7108.0
2020-12-04 14:20:00,228.42,228.55,228.2,228.22,3363.0,228.42,228.55,228.2,228.22,3363.0
2020-12-04 14:25:00,228.26,228.27,227.95,228.02,6320.0,228.26,228.27,227.95,228.02,6320.0
2020-12-04 14:30:00,228.0,228.1,227.55,227.72,36141.0,228.0,228.1,227.55,227.72,36141.0
2020-12-04 14:35:00,227.72,228.05,227.65,227.99,3194.0,227.72,228.05,227.65,227.99,3194.0
2020-12-04 14:40:00,227.86,228.14,227.86,228.05,5636.0,227.86,228.14,227.86,228.05,5636.0
2020-12-04 14:45:00,228.09,228.2,227.86,227.89,6917.0,228.09,228.2,227.86,227.89,6917.0
2020-12-04 14:50:00,227.9,227.9,227.65,227.66,4006.0,227.9,227.9,227.65,227.66,4006.0
2020-12-04 14:55:00,227.61,227.83,227.59,227.7,8633.0,227.61,227.83,227.59,227.7,8633.0
2020-12-04 15:00:00,227.8,227.83,227.46,227.55,5541.0,227.8,227.83,227.46,227.55,5541.0
2020-12-04 15:05:00,227.46,227.79,227.46,227.78,6313.0,227.46,227.79,227.46,227.78,6313.0
2020-12-04 15:10:00,227.81,228.0,227.67,227.67,11770.0,227.81,228.0,227.67,227.67,11770.0
2020-12-04 15:15:00,227.61,227.8,227.57,227.8,2701.0,227.61,227.8,227.57,227.8,2701.0
2020-12-04 15:20:00,227.69,227.82,227.5,227.77,3952.0,227.69,227.82,227.5,227.77,3952.0
2020-12-04 15:25:00,227.74,227.88,227.64,227.79,4669.0,227.74,227.88,227.64,227.79,4669.0
2020-12-04 15:30:00,227.86,228.01,227.8,227.9,6367.0,227.86,228.01,227.8,227.9,6367.0
2020-12-04 15:35:00,227.92,227.95,227.75,227.85,4909.0,227.92,227.95,227.75,227.85,4909.0
2020-12-04 15:40:00,227.88,228.17,227.67,227.91,7825.0,227.88,228.17,227.67,227.91,7825.0
2020-12-04 15:45:00,228.0,228.0,227.74,227.92,11292.0,228.0,228.0,227.74,227.92,11292.0
2020-12-04 15:50:00,227.99,228.21,227.75,227.97,11808.0,227.99,228.21,227.75,227.97,11808.0
2020-12-04 15:55:00,227.95,228.39,227.87,228.24,28263.0,227.95,228.39,227.87,228.24,28263.0
2020-12-07 09:30:00,231.0,231.42,229.75,229.75,28195.0,231.0,231.42,229.75,229.75,28195.0
2020-12-07 09:35:00,229.62,230.26,229.58,230.21,10849.0,229.62,230.26,229.58,230.21,10849.0
2020-12-07 09:40:00,230.25,230.49,229.39,229.67,10150.0,230.25,230.49,229.39,229.67,10150.0
2020-12-07 09:45:00,229.72,229.91,229.09,229.28,10864.0,229.72,229.91,229.09,229.28,10864.0
2020-12-07 09:50:00,229.12,229.91,229.04,229.57,8291.0,229.12,229.91,229.04,229.57,8291.0
2020-12-07 09:55:00,229.77,230.16,229.55,229.83,38238.0,229.77,230.16,229.55,229.83,38238.0
2020-12-07 10:00:00,229.9,230.32,229.63,229.69,26583.0,229.9,230.32,229.63,229.69,26583.0
2020-12-07 10:05:00,229.59,229.59,228.6,228.77,28600.0,229.59,229.59,228.6,228.77,28600.0
2020-12-07 10:10:00,228.81,228.82,228.35,228.46,7726.0,228.81,228.82,228.35,228.46,7726.0
2020-12-07 10:15:00,228.51,228.55,227.5,227.75,19170.0,228.51,228.55,227.5,227.75,19170.0
2020-12-07 10:20:00,227.56,227.97,227.38,227.82,9207.0,227.56,227.97,227.38,227.82,9207.0
2020-12-07 10:25:00,227.81,228.41,227.73,228.01,13843.0,227.81,228.41,227.73,228.01,13843.0
2020-12-07 10:30:00,228.19,228.28,227.72,228.04,9218.0,228.19,228.28,227.72,228.04,9218.0
2020-12-07 10:35:00,228.11,228.31,227.83,228.14,9387.0,228.11,228.31,227.83,228.14,9387.0
2020-12-07 10:40:00,228.05,228.18,227.96,228.01,5742.0,228.05,228.18,227.96,228.01,5742.0
2020-12-07 10:45:00,227.9,228.65,227.87,228.48,8045.0,227.9,228.65,227.87,228.48,8045.0
2020-12-07 10:50:00,228.2,228.2,227.38,227.64,6100.0,228.2,228.2,227.38,227.64,6100.0
2020-12-07 10:55:00,227.61,227.7,227.06,227.27,10886.0,227.61,227.7,227.06,227.27,10886.0
2020-12-07 11:00:00,227.37,227.51,226.89,227.43,6175.0,227.37,227.51,226.89,227.43,6175.0
2020-12-07 11:05:00,227.45,227.92,227.23,227.77,7020.0,227.45,227.92,227.23,227.77,7020.0
2020-12-07 11:10:00,227.77,228.18,227.76,228.0,10270.0,227.77,228.18,227.76,228.0,10270.0
2020-12-07 11:15:00,227.98,228.15,227.89,228.01,7067.0,227.98,228.15,227.89,228.01,7067.0
2020-12-07 11:20:00,228.06,228.29,227.86,228.0,8563.0,228.06,228.29,227.86,228.0,8563.0
2020-12-07 11:25:00,228.05,228.62,228.0,228.6,16875.0,228.05,228.62,228.0,228.6,16875.0
2020-12-07 11:30:00,228.72,228.81,228.45,228.68,9362.0,228.72,228.81,228.45,228.68,9362.0
2020-12-07 11:35:00,228.68,228.74,228.42,228.49,6997.0,228.68,228.74,228.42,228.49,6997.0
2020-12-07 11:40:00,228.56,228.91,228.48,228.59,9826.0,228.56,228.91,228.48,228.59,9826.0
2020-12-07 11:45:00,228.51,228.93,228.51,228.6,2500.0,228.51,228.93,228.51,228.6,2500.0
2020-12-07 11:50:00,228.59,228.68,228.42,228.47,7856.0,228.59,228.68,228.42,228.47,7856.0
2020-12-07 11:55:00,228.41,228.5,228.17,228.36,5321.0,228.41,228.5,228.17,228.36,5321.0
2020-12-07 12:00:00,228.34,228.45,228.13,228.41,5025.0,228.34,228.45,228.13,228.41,5025.0
2020-12-07 12:05:00,228.43,228.43,228.07,228.19,6553.0,228.43,228.43,228.07,228.19,6553.0
2020-12-07 12:10:00,228.23,228.27,228.11,228.11,2288.0,228.23,228.27,228.11,228.11,2288.0
2020-12-07 12:15:00,228.23,228.23,227.97,228.01,3816.0,228.23,228.23,227.97,228.01,3816.0
2020-12-07 12:20:00,227.92,228.02,227.55,227.55,3836.0,227.92,228.02,227.55,227.55,3836.0
2020-12-07 12:25:00,227.58,227.7,227.31,227.31,6676.0,227.58,227.7,227.31,227.31,6676.0
2020-12-07 12:30:00,227.3,227.44,227.08,227.08,1972.0,227.3,227.44,227.08,227.08,1972.0
2020-12-07 12:35:00,227.1,227.22,227.0,227.0,2150.0,227.1,227.22,227.0,227.0,2150.0
2020-12-07 12:40:00,227.08,227.08,226.8,226.92,4050.0,227.08,227.08,226.8,226.92,4050.0
2020-12-07 12:45:00,226.84,226.85,226.33,226.54,9843.0,226.84,226.85,226.33,226.54,9843.0
2020-12-07 12:50:00,226.55,226.68,226.43,226.68,8042.0,226.55,226.68,226.43,226.68,8042.0
2020-12-07 12:55:00,226.69,226.87,226.59,226.59,2983.0,226.69,226.87,226.59,226.59,2983.0
2020-12-07 13:00:00,226.63,226.74,226.54,226.59,4927.0,226.63,226.74,226.54,226.59,4927.0
2020-12-07 13:05:00,226.54,226.58,226.24,226.28,5808.0,226.54,226.58,226.24,226.28,5808.0
2020-12-07 13:10:00,226.31,227.18,226.19,227.07,73182.0,226.31,227.18,226.19,227.07,73182.0
2020-12-07 13:15:00,227.18,227.53,227.07,227.08,4251.0,227.18,227.53,227.07,227.08,4251.0
2020-12-07 13:20:00,227.15,227.23,227.03,227.09,2650.0,227.15,227.23,227.03,227.09,2650.0
2020-12-07 13:25:00,227.23,227.43,227.15,227.43,3737.0,227.23,227.43,227.15,227.43,3737.0
2020-12-07 13:30:00,227.39,227.57,227.33,227.44,1881.0,227.39,227.57,227.33,227.44,1881.0
2020-12-07 13:35:00,227.34,227.58,227.25,227.49,3463.0,227.34,227.58,227.25,227.49,3463.0
2020-12-07 13:40:00,227.56,227.63,227.36,227.58,3636.0,227.56,227.63,227.36,227.58,3636.0
2020-12-07 13:45:00,227.48,227.57,227.1,227.57,14184.0,227.48,227.57,227.1,227.57,14184.0
2020-12-07 13:50:00,227.65,227.8,227.62,227.65,3750.0,227.65,227.8,227.62,227.65,3750.0
2020-12-07 13:55:00,227.65,227.65,227.19,227.2,5500.0,227.65,227.65,227.19,227.2,5500.0
2020-12-07 14:00:00,227.25,227.25,226.61,226.61,2060.0,227.25,227.25,226.61,226.61,2060.0
2020-12-07 14:05:00,226.55,226.61,226.25,226.52,3467.0,226.55,226.61,226.25,226.52,3467.0
2020-12-07 14:10:00,226.47,226.6,226.13,226.23,4323.0,226.47,226.6,226.13,226.23,4323.0
2020-12-07 14:15:00,226.27,226.54,226.21,226.44,4254.0,226.27,226.54,226.21,226.44,4254.0
2020-12-07 14:20:00,226.32,226.5,226.27,226.39,3150.0,226.32,226.5,226.27,226.39,3150.0
2020-12-07 14:25:00,226.32,226.48,226.16,226.16,3575.0,226.32,226.48,226.16,226.16,3575.0
2020-12-07 14:30:00,226.08,226.31,226.07,226.23,2405.0,226.08,226.31,226.07,226.23,2405.0
2020-12-07 14:35:00,226.15,226.5,226.12,226.12,4236.0,226.15,226.5,226.12,226.12,4236.0
2020-12-07 14:40:00,226.12,226.41,226.08,226.33,3484.0,226.12,226.41,226.08,226.33,3484.0
2020-12-07 14:45:00,226.33,226.37,225.88,225.88,6542.0,226.33,226.37,225.88,225.88,6542.0
2020-12-07 14:50:00,225.9,226.03,225.87,225.98,2803.0,225.9,226.03,225.87,225.98,2803.0
2020-12-07 14:55:00,225.99,225.99,225.53,225.57,5341.0,225.99,225.99,225.53,225.57,5341.0
2020-12-07 15:00:00,225.59,225.71,225.45,225.54,8287.0,225.59,225.71,225.45,225.54,8287.0
2020-12-07 15:05:00,225.57,225.72,225.51,225.54,5765.0,225.57,225.72,225.51,225.54,5765.0
2020-12-07 15:10:00,225.5,225.62,225.19,225.27,7051.0,225.5,225.62,225.19,225.27,7051.0
2020-12-07 15:15:00,225.27,225.46,225.12,225.4,8942.0,225.27,225.46,225.12,225.4,8942.0
2020-12-07 15:20:00,225.46,225.82,225.39,225.82,7018.0,225.46,225.82,225.39,225.82,7018.0
2020-12-07 15:25:00,225.81,226.02,225.8,225.9,3805.0,225.81,226.02,225.8,225.9,3805.0
2020-12-07 15:30:00,226.0,226.1,225.94,226.09,3587.0,226.0,226.1,225.94,226.09,3587.0
2020-12-07 15:35:00,226.15,226.35,226.12,226.28,7616.0,226.15,226.35,226.12,226.28,7616.0
2020-12-07 15:40:00,226.25,226.25,225.76,225.91,8745.0,226.25,226.25,225.76,225.91,8745.0
2020-12-07 15:45:00,225.99,226.14,225.87,225.98,17387.0,225.99,226.14,225.87,225.98,17387.0
2020-12-07 15:50:00,226.23,226.73,226.11,226.71,19140.0,226.23,226.73,226.11,226.71,19140.0
2020-12-07 15:55:00,226.73,227.24,226.69,227.06,29325.0,226.73,227.24,226.69,227.06,29325.0
2020-12-08 09:30:00,228.35,228.89,226.91,226.91,35460.0,228.35,228.89,226.91,226.91,35460.0
2020-12-08 09:35:00,226.82,227.0,225.85,225.97,18790.0,226.82,227.0,225.85,225.97,18790.0
2020-12-08 09:40:00,225.99,226.76,225.98,226.35,17297.0,225.99,226.76,225.98,226.35,17297.0
2020-12-08 09:45:00,226.4,226.46,225.86,226.06,11954.0,226.4,226.46,225.86,226.06,11954.0
2020-12-08 09:50:00,226.14,226.2,225.4,225.99,14359.0,226.14,226.2,225.4,225.99,14359.0
2020-12-08 09:55:00,225.98,226.31,225.6,226.11,27677.0,225.98,226.31,225.6,226.11,27677.0
2020-12-08 10:00:00,226.08,226.25,225.58,225.94,13685.0,226.08,226.25,225.58,225.94,13685.0
2020-12-08 10:05:00,225.94,226.35,225.93,226.11,5712.0,225.94,226.35,225.93,226.11,5712.0
2020-12-08 10:10:00,225.95,226.25,225.92,225.93,4407.0,225.95,226.25,225.92,225.93,4407.0
2020-12-08 10:15:00,225.93,226.24,225.74,225.96,8086.0,225.93,226.24,225.74,225.96,8086.0
2020-12-08 10:20:00,226.01,226.27,225.87,225.87,6081.0,226.01,226.27,225.87,225.87,6081.0
2020-12-08 10:25:00,225.86,226.14,225.73,226.14,7840.0,225.86,226.14,225.73,226.14,7840.0
2020-12-08 10:30:00,226.05,226.34,226.04,226.21,4170.0,226.05,226.34,226.04,226.21,4170.0
2020-12-08 10:35:00,225.98,226.36,225.94,226.34,2430.0,225.98,226.36,225.94,226.34,2430.0
2020-12-08 10:40:00,226.27,226.34,226.09,226.27,3309.0,226.27,226.34,226.09,226.27,3309.0
2020-12-08 10:45:00,226.29,226.72,226.21,226.59,5568.0,226.29,226.72,226.21,226.59,5568.0
2020-12-08 10:50:00,226.66,226.99,226.54,226.98,5845.0,226.66,226.99,226.54,226.98,5845.0
2020-12-08 10:55:00,227.1,227.15,226.87,226.87,7114.0,227.1,227.15,226.87,226.87,7114.0
2020-12-08 11:00:00,226.91,227.04,226.62,227.04,16202.0,226.91,227.04,226.62,227.04,16202.0
2020-12-08 11:05:00,226.97,227.18,226.45,227.18,13202.0,226.97,227.18,226.45,227.18,13202.0
2020-12-08 11:10:00,227.22,227.25,226.89,227.01,5914.0,227.22,227.25,226.89,227.01,5914.0
2020-12-08 11:15:00,226.99,227.6,226.88,227.32,6807.0,226.99,227.6,226.88,227.32,6807.0
2020-12-08 11:20:00,227.22,227.33,226.87,226.87,4402.0,227.22,227.33,226.87,226.87,4402.0
2020-12-08 11:25:00,226.85,227.18,226.78,227.1,4374.0,226.85,227.18,226.78,227.1,4374.0
2020-12-08 11:30:00,226.89,227.19,226.89,226.93,5302.0,226.89,227.19,226.89,226.93,5302.0
2020-12-08 11:35:00,227.0,227.13,226.64,226.94,10956.0,227.0,227.13,226.64,226.94,10956.0
2020-12-08 11:40:00,226.92,227.06,226.57,226.7,12175.0,226.92,227.06,226.57,226.7,12175.0
2020-12-08 11:45:00,226.79,227.04,226.73,226.78,4693.0,226.79,227.04,226.73,226.78,4693.0
2020-12-08 11:50:00,226.81,226.9,226.56,226.87,5243.0,226.81,226.9,226.56,226.87,5243.0
2020-12-08 11:55:00,226.8,227.1,226.8,227.1,3549.0,226.8,227.1,226.8,227.1,3549.0
2020-12-08 12:00:00,227.09,227.35,227.08,227.24,2510.0,227.09,227.35,227.08,227.24,2510.0
2020-12-08 12:05:00,227.31,227.32,227.01,227.27,4792.0,227.31,227.32,227.01,227.27,4792.0
2020-12-08 12:10:00,227.15,227.42,226.92,227.31,7747.0,227.15,227.42,226.92,227.31,7747.0
2020-12-08 12:15:00,227.33,227.33,227.11,227.15,4272.0,227.33,227.33,227.11,227.15,4272.0
2020-12-08 12:20:00,227.15,227.39,227.0,227.24,7820.0,227.15,227.39,227.0,227.24,7820.0
2020-12-08 12:25:00,227.29,227.5,227.18,227.5,13003.0,227.29,227.5,227.18,227.5,13003.0
2020-12-08 12:30:00,227.48,227.52,227.14,227.14,1844.0,227.48,227.52,227.14,227.14,1844.0
2020-12-08 12:35:00,227.23,227.59,227.15,227.36,2600.0,227.23,227.59,227.15,227.36,2600.0
2020-12-08 12:40:00,227.47,227.58,227.16,227.23,3502.0,227.47,227.58,227.16,227.23,3502.0
2020-12-08 12:45:00,227.28,227.6,227.18,227.26,4940.0,227.28,227.6,227.18,227.26,4940.0
2020-12-08 12:50:00,227.25,227.38,226.83,226.83,4400.0,227.25,227.38,226.83,226.83,4400.0
2020-12-08 12:55:00,226.9,227.13,226.84,226.97,3600.0,226.9,227.13,226.84,226.97,3600.0
2020-12-08 13:00:00,227.01,227.15,226.82,227.04,4592.0,227.01,227.15,226.82,227.04,4592.0
2020-12-08 13:05:00,227.21,227.43,227.08,227.43,2600.0,227.21,227.43,227.08,227.43,2600.0
2020-12-08 13:10:00,227.39,227.4,226.93,227.0,2600.0,227.39,227.4,226.93,227.0,2600.0
2020-12-08 13:15:00,226.94,227.11,226.86,226.94,20920.0,226.94,227.11,226.86,226.94,20920.0
2020-12-08 13:20:00,227.0,227.15,226.81,227.04,9313.0,227.0,227.15,226.81,227.04,9313.0
2020-12-08 13:25:00,227.08,227.32,226.88,227.18,11165.0,227.08,227.32,226.88,227.18,11165.0
2020-12-08 13:30:00,227.2,227.2,226.8,226.89,5321.0,227.2,227.2,226.8,226.89,5321.0
2020-12-08 13:35:00,226.79,226.83,226.56,226.62,6066.0,226.79,226.83,226.56,226.62,6066.0
2020-12-08 13:40:00,226.58,226.8,226.58,226.8,5481.0,226.58,226.8,226.58,226.8,5481.0
2020-12-08 13:45:00,226.77,226.77,226.47,226.47,2644.0,226.77,226.77,226.47,226.47,2644.0
2020-12-08 13:50:00,226.46,226.62,226.32,226.45,4767.0,226.46,226.62,226.32,226.45,4767.0
2020-12-08 13:55:00,226.44,226.67,226.33,226.51,9584.0,226.44,226.67,226.33,226.51,9584.0
2020-12-08 14:00:00,226.46,226.98,226.44,226.98,2664.0,226.46,226.98,226.44,226.98,2664.0
2020-12-08 14:05:00,226.83,227.32,226.74,227.17,17926.0,226.83,227.32,226.74,227.17,17926.0
2020-12-08 14:10:00,227.18,227.27,227.04,227.27,3956.0,227.18,227.27,227.04,227.27,3956.0
2020-12-08 14:15:00,227.23,227.45,227.0,227.23,5200.0,227.23,227.45,227.0,227.23,5200.0
2020-12-08 14:20:00,227.25,227.32,226.84,227.06,5726.0,227.25,227.32,226.84,227.06,5726.0
2020-12-08 14:25:00,227.08,227.3,226.93,227.08,4347.0,227.08,227.3,226.93,227.08,4347.0
2020-12-08 14:30:00,227.12,227.12,226.75,226.87,2360.0,227.12,227.12,226.75,226.87,2360.0
2020-12-08 14:35:00,226.86,227.06,226.78,227.04,4100.0,226.86,227.06,226.78,227.04,4100.0
2020-12-08 14:40:00,227.11,227.35,227.1,227.28,5960.0,227.11,227.35,227.1,227.28,5960.0
2020-12-08 14:45:00,227.31,227.38,227.08,227.38,8549.0,227.31,227.38,227.08,227.38,8549.0
2020-12-08 14:50:00,227.31,227.4,227.04,227.31,4593.0,227.31,227.4,227.04,227.31,4593.0
2020-12-08 14:55:00,227.3,227.6,227.14,227.4,4842.0,227.3,227.6,227.14,227.4,4842.0
2020-12-08 15:00:00,227.37,227.66,227.36,227.66,5500.0,227.37,227.66,227.36,227.66,5500.0
2020-12-08 15:05:00,227.63,227.71,227.52,227.69,7523.0,227.63,227.71,227.52,227.69,7523.0
2020-12-08 15:10:00,227.73,227.92,227.68,227.9,6603.0,227.73,227.92,227.68,227.9,6603.0
2020-12-08 15:15:00,227.82,228.07,227.7,228.07,9204.0,227.82,228.07,227.7,228.07,9204.0
2020-12-08 15:20:00,228.16,228.23,227.96,228.09,11246.0,228.16,228.23,227.96,228.09,11246.0
2020-12-08 15:25:00,228.16,228.41,227.99,228.26,10368.0,228.16,228.41,227.99,228.26,10368.0
2020-12-08 15:30:00,228.19,228.59,228.18,228.51,8306.0,228.19,228.59,228.18,228.51,8306.0
2020-12-08 15:35:00,228.48,228.75,228.42,228.6,9823.0,228.48,228.75,228.42,228.6,9823.0
2020-12-08 15:40:00,228.51,228.88,228.49,228.8,12111.0,228.51,228.88,228.49,228.8,12111.0
2020-12-08 15:45:00,228.74,228.97,228.71,228.95,10321.0,228.74,228.97,228.71,228.95,10321.0
2020-12-08 15:50:00,228.95,229.6,228.95,229.6,23618.0,228.95,229.6,228.95,229.6,23618.0
2020-12-08 15:55:00,229.57,230.2,229.51,230.03,89915.0,229.57,230.2,229.51,230.03,89915.0
2020-12-09 09:30:00,229.89,231.0,228.0,228.0,32401.0,229.89,231.0,228.0,228.0,32401.0
2020-12-09 09:35:00,228.05,228.49,227.77,227.94,9195.0,228.05,228.49,227.77,227.94,9195.0
2020-12-09 09:40:00,227.84,228.11,227.51,227.66,8008.0,227.84,228.11,227.51,227.66,8008.0
2020-12-09 09:45:00,227.75,228.01,227.29,227.33,19232.0,227.75,228.01,227.29,227.33,19232.0
2020-12-09 09:50:00,227.32,227.48,226.78,226.99,20416.0,227.32,227.48,226.78,226.99,20416.0
2020-12-09 09:55:00,226.88,226.99,226.33,226.41,10792.0,226.88,226.99,226.33,226.41,10792.0
2020-12-09 10:00:00,226.41,226.65,226.18,226.2,13676.0,226.41,226.65,226.18,226.2,13676.0
2020-12-09 10:05:00,226.26,226.69,226.26,226.38,13219.0,226.26,226.69,226.26,226.38,13219.0
2020-12-09 10:10:00,226.38,226.38,225.73,225.87,33403.0,226.38,226.38,225.73,225.87,33403.0
2020-12-09 10:15:00,225.87,226.0,225.62,225.86,16030.0,225.87,226.0,225.62,225.86,16030.0
2020-12-09 10:20:00,225.81,225.81,225.56,225.79,11233.0,225.81,225.81,225.56,225.79,11233.0
2020-12-09 10:25:00,225.74,225.82,225.5,225.75,6480.0,225.74,225.82,225.5,225.75,6480.0
2020-12-09 10:30:00,225.68,225.68,225.36,225.4,9905.0,225.68,225.68,225.36,225.4,9905.0
2020-12-09 10:35:00,225.41,225.41,225.1,225.23,4596.0,225.41,225.41,225.1,225.23,4596.0
2020-12-09 10:40:00,225.16,225.58,225.1,225.18,25438.0,225.16,225.58,225.1,225.18,25438.0
2020-12-09 10:45:00,225.24,226.07,225.09,226.07,15453.0,225.24,226.07,225.09,226.07,15453.0
2020-12-09 10:50:00,226.11,226.34,225.46,225.52,14997.0,226.11,226.34,225.46,225.52,14997.0
2020-12-09 10:55:00,225.55,225.62,225.23,225.57,8968.0,225.55,225.62,225.23,225.57,8968.0
2020-12-09 11:00:00,225.57,225.62,224.82,224.84,31021.0,225.57,225.62,224.82,224.84,31021.0
2020-12-09 11:05:00,224.88,225.41,224.88,225.31,4686.0,224.88,225.41,224.88,225.31,4686.0
2020-12-09 11:10:00,225.3,225.43,224.97,225.06,6103.0,225.3,225.43,224.97,225.06,6103.0
2020-12-09 11:15:00,225.06,225.63,225.06,225.52,7182.0,225.06,225.63,225.06,225.52,7182.0
2020-12-09 11:20:00,225.68,225.97,225.46,225.68,7085.0,225.68,225.97,225.46,225.68,7085.0
2020-12-09 11:25:00,225.73,226.11,225.73,225.9,5586.0,225.73,226.11,225.73,225.9,5586.0
2020-12-09 11:30:00,225.95,226.27,225.88,226.18,6753.0,225.95,226.27,225.88,226.18,6753.0
2020-12-09 11:35:00,226.09,226.27,225.45,225.74,17431.0,226.09,226.27,225.45,225.74,17431.0
2020-12-09 11:40:00,225.67,225.73,225.11,225.34,5647.0,225.67,225.73,225.11,225.34,5647.0
2020-12-09 11:45:00,225.28,225.28,224.88,224.97,5985.0,225.28,225.28,224.88,224.97,5985.0
2020-12-09 11:50:00,224.93,225.15,224.79,225.03,9290.0,224.93,225.15,224.79,225.03,9290.0
2020-12-09 11:55:00,224.91,225.19,224.8,225.06,3754.0,224.91,225.19,224.8,225.06,3754.0
2020-12-09 12:00:00,225.06,225.14,224.91,225.08,3800.0,225.06,225.14,224.91,225.08,3800.0
2020-12-09 12:05:00,225.08,225.35,225.0,225.19,6259.0,225.08,225.35,225.0,225.19,6259.0
2020-12-09 12:10:00,225.19,225.23,224.9,224.97,6608.0,225.19,225.23,224.9,224.97,6608.0
2020-12-09 12:15:00,224.89,224.89,224.56,224.78,4485.0,224.89,224.89,224.56,224.78,4485.0
2020-12-09 12:20:00,224.59,224.67,224.4,224.6,5709.0,224.59,224.67,224.4,224.6,5709.0
2020-12-09 12:25:00,224.47,224.64,224.43,224.48,7694.0,224.47,224.64,224.43,224.48,7694.0
2020-12-09 12:30:00,224.45,224.47,223.86,224.01,12908.0,224.45,224.47,223.86,224.01,12908.0
2020-12-09 12:35:00,224.01,224.03,223.64,223.71,6906.0,224.01,224.03,223.64,223.71,6906.0
2020-12-09 12:40:00,223.7,223.82,223.62,223.65,4562.0,223.7,223.82,223.62,223.65,4562.0
2020-12-09 12:45:00,223.55,223.55,223.24,223.4,5594.0,223.55,223.55,223.24,223.4,5594.0
2020-12-09 12:50:00,223.25,223.57,223.08,223.35,19941.0,223.25,223.57,223.08,223.35,19941.0
2020-12-09 12:55:00,223.35,223.63,223.21,223.21,10115.0,223.35,223.63,223.21,223.21,10115.0
2020-12-09 13:00:00,223.11,223.11,222.3,222.37,11185.0,223.11,223.11,222.3,222.37,11185.0
2020-12-09 13:05:00,222.25,222.42,222.0,222.32,8071.0,222.25,222.42,222.0,222.32,8071.0
2020-12-09 13:10:00,222.26,222.37,222.08,222.16,10596.0,222.26,222.37,222.08,222.16,10596.0
2020-12-09 13:15:00,222.26,222.26,221.4,221.48,13864.0,222.26,222.26,221.4,221.48,13864.0
2020-12-09 13:20:00,221.61,221.99,221.5,221.63,21377.0,221.61,221.99,221.5,221.63,21377.0
2020-12-09 13:25:00,221.6,221.68,221.39,221.5,7855.0,221.6,221.68,221.39,221.5,7855.0
2020-12-09 13:30:00,221.51,221.63,221.36,221.46,9440.0,221.51,221.63,221.36,221.46,9440.0
2020-12-09 13:35:00,221.37,221.69,221.31,221.69,22347.0,221.37,221.69,221.31,221.69,22347.0
2020-12-09 13:40:00,221.62,222.19,221.62,222.05,8708.0,221.62,222.19,221.62,222.05,8708.0
2020-12-09 13:45:00,221.98,222.42,221.8,222.28,15487.0,221.98,222.42,221.8,222.28,15487.0
2020-12-09 13:50:00,222.22,222.34,222.03,222.1,5695.0,222.22,222.34,222.03,222.1,5695.0
2020-12-09 13:55:00,222.14,222.22,221.68,222.06,11645.0,222.14,222.22,221.68,222.06,11645.0
2020-12-09 14:00:00,222.19,222.72,221.89,222.63,17868.0,222.19,222.72,221.89,222.63,17868.0
2020-12-09 14:05:00,222.47,222.82,222.39,222.66,9207.0,222.47,222.82,222.39,222.66,9207.0
2020-12-09 14:10:00,222.64,222.95,222.58,222.95,4371.0,222.64,222.95,222.58,222.95,4371.0
2020-12-09 14:15:00,222.81,222.86,222.42,222.5,9660.0,222.81,222.86,222.42,222.5,9660.0
2020-12-09 14:20:00,222.5,222.61,222.31,222.46,8855.0,222.5,222.61,222.31,222.46,8855.0
2020-12-09 14:25:00,222.53,222.53,222.28,222.4,8375.0,222.53,222.53,222.28,222.4,8375.0
2020-12-09 14:30:00,222.46,222.69,222.23,222.45,5025.0,222.46,222.69,222.23,222.45,5025.0
2020-12-09 14:35:00,222.41,222.64,222.38,222.63,4900.0,222.41,222.64,222.38,222.63,4900.0
2020-12-09 14:40:00,222.63,223.08,222.41,222.5,101161.0,222.63,223.08,222.41,222.5,101161.0
2020-12-09 14:45:00,222.43,222.99,222.34,222.59,8579.0,222.43,222.99,222.34,222.59,8579.0
2020-12-09 14:50:00,222.51,222.67,222.35,222.63,13454.0,222.51,222.67,222.35,222.63,13454.0
2020-12-09 14:55:00,222.72,222.9,222.54,222.82,13896.0,222.72,222.9,222.54,222.82,13896.0
2020-12-09 15:00:00,222.89,223.0,222.5,222.5,6362.0,222.89,223.0,222.5,222.5,6362.0
2020-12-09 15:05:00,222.46,222.87,222.46,222.83,8496.0,222.46,222.87,222.46,222.83,8496.0
2020-12-09 15:10:00,222.8,223.08,222.72,222.83,11041.0,222.8,223.08,222.72,222.83,11041.0
2020-12-09 15:15:00,222.83,223.23,222.66,222.83,14383.0,222.83,223.23,222.66,222.83,14383.0
2020-12-09 15:20:00,222.86,222.95,222.74,222.8,12130.0,222.86,222.95,222.74,222.8,12130.0
2020-12-09 15:25:00,222.79,222.81,222.27,222.35,15030.0,222.79,222.81,222.27,222.35,15030.0
2020-12-09 15:30:00,222.36,222.63,222.27,222.41,10080.0,222.36,222.63,222.27,222.41,10080.0
2020-12-09 15:35:00,222.38,222.91,222.2,222.9,14057.0,222.38,222.91,222.2,222.9,14057.0
2020-12-09 15:40:00,222.9,223.98,222.85,223.94,28301.0,222.9,223.98,222.85,223.94,28301.0
2020-12-09 15:45:00,223.97,224.09,223.49,223.68,28138.0,223.97,224.09,223.49,223.68,28138.0
2020-12-09 15:50:00,223.64,224.47,223.46,224.33,49552.0,223.64,224.47,223.46,224.33,49552.0
2020-12-09 15:55:00,224.28,224.71,223.98,224.38,107313.0,224.28,224.71,223.98,224.38,107313.0
2020-12-10 09:30:00,224.81,224.89,222.89,223.16,21686.0,224.81,224.89,222.89,223.16,21686.0
2020-12-10 09:35:00,223.27,224.38,223.07,223.96,13852.0,223.27,224.38,223.07,223.96,13852.0
2020-12-10 09:40:00,224.04,224.55,223.74,224.01,35731.0,224.04,224.55,223.74,224.01,35731.0
2020-12-10 09:45:00,224.06,224.28,223.89,224.02,9005.0,224.06,224.28,223.89,224.02,9005.0
2020-12-10 09:50:00,224.08,224.65,223.93,224.5,19886.0,224.08,224.65,223.93,224.5,19886.0
2020-12-10 09:55:00,224.55,224.57,224.14,224.16,10424.0,224.55,224.57,224.14,224.16,10424.0
2020-12-10 10:00:00,224.09,224.26,223.88,224.11,21083.0,224.09,224.26,223.88,224.11,21083.0
2020-12-10 10:05:00,224.05,224.43,224.0,224.05,16740.0,224.05,224.43,224.0,224.05,16740.0
2020-12-10 10:10:00,224.03,224.05,223.58,223.84,8011.0,224.03,224.05,223.58,223.84,8011.0
2020-12-10 10:15:00,223.77,224.0,223.66,223.91,6379.0,223.77,224.0,223.66,223.91,6379.0
2020-12-10 10:20:00,223.93,224.01,223.32,223.36,13749.0,223.93,224.01,223.32,223.36,13749.0
2020-12-10 10:25:00,223.27,223.71,223.0,223.32,27028.0,223.27,223.71,223.0,223.32,27028.0
2020-12-10 10:30:00,223.37,223.42,222.64,223.18,13171.0,223.37,223.42,222.64,223.18,13171.0
2020-12-10 10:35:00,223.11,223.2,222.6,222.61,7680.0,223.11,223.2,222.6,222.61,7680.0
2020-12-10 10:40:00,222.49,222.87,222.1,222.74,10023.0,222.49,222.87,222.1,222.74,10023.0
2020-12-10 10:45:00,222.61,222.61,222.35,222.46,3561.0,222.61,222.61,222.35,222.46,3561.0
2020-12-10 10:50:00,222.64,223.2,222.61,222.88,13390.0,222.64,223.2,222.61,222.88,13390.0
2020-12-10 10:55:00,222.95,223.22,222.91,223.12,13733.0,222.95,223.22,222.91,223.12,13733.0
2020-12-10 11:00:00,223.12,223.99,223.01,223.99,9455.0,223.12,223.99,223.01,223.99,9455.0
2020-12-10 11:05:00,223.87,223.87,223.43,223.43,13222.0,223.87,223.87,223.43,223.43,13222.0
2020-12-10 11:10:00,223.37,223.37,223.06,223.06,5427.0,223.37,223.37,223.06,223.06,5427.0
2020-12-10 11:15:00,223.19,223.61,223.14,223.48,4535.0,223.19,223.61,223.14,223.48,4535.0
2020-12-10 11:20:00,223.54,223.86,223.5,223.77,7006.0,223.54,223.86,223.5,223.77,7006.0
2020-12-10 11:25:00,223.76,223.79,223.42,223.56,21873.0,223.76,223.79,223.42,223.56,21873.0
2020-12-10 11:30:00,223.6,223.69,223.42,223.69,6502.0,223.6,223.69,223.42,223.69,6502.0
2020-12-10 11:35:00,223.68,223.69,223.37,223.37,7251.0,223.68,223.69,223.37,223.37,7251.0
2020-12-10 11:40:00,223.35,223.46,223.1,223.41,5977.0,223.35,223.46,223.1,223.41,5977.0
2020-12-10 11:45:00,223.37,223.62,223.37,223.5,6062.0,223.37,223.62,223.37,223.5,6062.0
2020-12-10 11:50:00,223.52,223.62,223.14,223.3,6756.0,223.52,223.62,223.14,223.3,6756.0
2020-12-10 11:55:00,223.04,223.31,222.91,223.01,17187.0,223.04,223.31,222.91,223.01,17187.0
2020-12-10 12:00:00,223.0,223.41,222.95,223.33,14467.0,223.0,223.41,222.95,223.33,14467.0
2020-12-10 12:05:00,223.42,223.78,223.36,223.56,6987.0,223.42,223.78,223.36,223.56,6987.0
2020-12-10 12:10:00,223.66,223.81,223.28,223.3,7188.0,223.66,223.81,223.28,223.3,7188.0
2020-12-10 12:15:00,223.37,223.63,223.36,223.39,14069.0,223.37,223.63,223.36,223.39,14069.0
2020-12-10 12:20:00,223.45,223.62,223.25,223.47,8596.0,223.45,223.62,223.25,223.47,8596.0
2020-12-10 12:25:00,223.56,223.88,223.54,223.73,8330.0,223.56,223.88,223.54,223.73,8330.0
2020-12-10 12:30:00,223.79,223.98,223.73,223.93,4323.0,223.79,223.98,223.73,223.93,4323.0
2020-12-10 12:35:00,223.76,224.06,223.75,223.94,9052.0,223.76,224.06,223.75,223.94,9052.0
2020-12-10 12:40:00,223.94,224.12,223.7,223.94,21574.0,223.94,224.12,223.7,223.94,21574.0
2020-12-10 12:45:00,224.0,224.05,223.81,223.81,4579.0,224.0,224.05,223.81,223.81,4579.0
2020-12-10 12:50:00,223.79,223.79,223.53,223.67,13245.0,223.79,223.79,223.53,223.67,13245.0
2020-12-10 12:55:00,223.53,223.78,223.44,223.68,4362.0,223.53,223.78,223.44,223.68,4362.0
2020-12-10 13:00:00,223.67,223.81,223.5,223.81,5523.0,223.67,223.81,223.5,223.81,5523.0
2020-12-10 13:05:00,223.69,223.71,223.44,223.55,8529.0,223.69,223.71,223.44,223.55,8529.0
2020-12-10 13:10:00,223.58,223.72,223.35,223.35,2210.0,223.58,223.72,223.35,223.35,2210.0
2020-12-10 13:15:00,223.36,223.37,223.16,223.28,7931.0,223.36,223.37,223.16,223.28,7931.0
2020-12-10 13:20:00,223.23,223.38,223.1,223.34,10593.0,223.23,223.38,223.1,223.34,10593.0
2020-12-10 13:25:00,223.37,223.57,223.25,223.38,5588.0,223.37,223.57,223.25,223.38,5588.0
2020-12-10 13:30:00,223.46,223.48,223.29,223.31,2652.0,223.46,223.48,223.29,223.31,2652.0
2020-12-10 13:35:00,223.48,223.48,223.18,223.41,4677.0,223.48,223.48,223.18,223.41,4677.0
2020-12-10 13:40:00,223.29,223.35,223.15,223.31,9766.0,223.29,223.35,223.15,223.31,9766.0
2020-12-10 13:45:00,223.11,223.33,223.05,223.21,3881.0,223.11,223.33,223.05,223.21,3881.0
2020-12-10 13:50:00,223.31,223.31,223.08,223.22,3465.0,223.31,223.31,223.08,223.22,3465.0
2020-12-10 13:55:00,223.22,223.22,222.96,223.14,5425.0,223.22,223.22,222.96,223.14,5425.0
2020-12-10 14:00:00,223.16,223.36,222.98,223.34,5308.0,223.16,223.36,222.98,223.34,5308.0
2020-12-10 14:05:00,223.32,223.33,222.86,223.09,7696.0,223.32,223.33,222.86,223.09,7696.0
2020-12-10 14:10:00,222.94,222.96,222.41,222.47,9113.0,222.94,222.96,222.41,222.47,9113.0
2020-12-10 14:15:00,222.4,222.48,222.17,222.28,5984.0,222.4,222.48,222.17,222.28,5984.0
2020-12-10 14:20:00,222.27,222.47,221.7,222.12,15300.0,222.27,222.47,221.7,222.12,15300.0
2020-12-10 14:25:00,222.15,222.15,221.85,221.98,23498.0,222.15,222.15,221.85,221.98,23498.0
2020-12-10 14:30:00,221.96,222.21,221.96,222.1,2919.0,221.96,222.21,221.96,222.1,2919.0
2020-12-10 14:35:00,222.16,222.25,222.1,222.25,5573.0,222.16,222.25,222.1,222.25,5573.0
2020-12-10 14:40:00,222.12,222.33,221.98,222.04,8245.0,222.12,222.33,221.98,222.04,8245.0
2020-12-10 14:45:00,222.02,222.22,221.94,222.22,5691.0,222.02,222.22,221.94,222.22,5691.0
2020-12-10 14:50:00,222.25,222.73,222.21,222.73,10815.0,222.25,222.73,222.21,222.73,10815.0
2020-12-10 14:55:00,222.76,222.93,222.71,222.78,8288.0,222.76,222.93,222.71,222.78,8288.0
2020-12-10 15:00:00,223.01,223.21,222.92,223.05,16735.0,223.01,223.21,222.92,223.05,16735.0
2020-12-10 15:05:00,223.05,223.17,222.85,222.9,6893.0,223.05,223.17,222.85,222.9,6893.0
2020-12-10 15:10:00,223.04,223.13,222.88,223.03,7321.0,223.04,223.13,222.88,223.03,7321.0
2020-12-10 15:15:00,223.03,223.3,223.03,223.12,5660.0,223.03,223.3,223.03,223.12,5660.0
2020-12-10 15:20:00,223.24,223.34,223.04,223.3,8217.0,223.24,223.34,223.04,223.3,8217.0
2020-12-10 15:25:00,223.21,223.55,223.19,223.47,7542.0,223.21,223.55,223.19,223.47,7542.0
2020-12-10 15:30:00,223.47,223.8,223.41,223.75,10620.0,223.47,223.8,223.41,223.75,10620.0
2020-12-10 15:35:00,223.71,224.11,223.7,224.09,11801.0,223.71,224.11,223.7,224.09,11801.0
2020-12-10 15:40:00,224.03,224.38,224.03,224.24,18009.0,224.03,224.38,224.03,224.24,18009.0
2020-12-10 15:45:00,224.26,224.46,224.09,224.18,20135.0,224.26,224.46,224.09,224.18,20135.0
2020-12-10 15:50:00,224.25,224.33,223.81,223.95,19407.0,224.25,224.33,223.81,223.95,19407.0
2020-12-10 15:55:00,223.92,224.24,223.65,224.04,56509.0,223.92,224.24,223.65,224.04,56509.0
2020-12-11 09:30:00,224.1,224.56,222.92,223.5,17555.0,224.1,224.56,222.92,223.5,17555.0
2020-12-11 09:35:00,223.79,224.28,223.5,223.79,4599.0,223.79,224.28,223.5,223.79,4599.0
2020-12-11 09:40:00,224.0,224.0,223.01,223.29,4825.0,224.0,224.0,223.01,223.29,4825.0
2020-12-11 09:45:00,223.41,224.43,223.01,224.12,7856.0,223.41,224.43,223.01,224.12,7856.0
2020-12-11 09:50:00,223.95,224.24,223.31,224.24,6787.0,223.95,224.24,223.31,224.24,6787.0
2020-12-11 09:55:00,224.06,224.16,223.35,223.46,7483.0,224.06,224.16,223.35,223.46,7483.0
2020-12-11 10:00:00,223.35,224.0,223.34,223.83,8726.0,223.35,224.0,223.34,223.83,8726.0
2020-12-11 10:05:00,223.75,223.82,223.04,223.48,7739.0,223.75,223.82,223.04,223.48,7739.0
2020-12-11 10:10:00,223.51,224.01,223.42,223.85,3696.0,223.51,224.01,223.42,223.85,3696.0
2020-12-11 10:15:00,223.92,223.92,223.43,223.46,4338.0,223.92,223.92,223.43,223.46,4338.0
2020-12-11 10:20:00,223.33,223.9,223.33,223.67,8070.0,223.33,223.9,223.33,223.67,8070.0
2020-12-11 10:25:00,223.7,224.02,223.58,223.83,6869.0,223.7,224.02,223.58,223.83,6869.0
2020-12-11 10:30:00,223.92,224.11,223.8,224.0,1654.0,223.92,224.11,223.8,224.0,1654.0
2020-12-11 10:35:00,224.04,224.25,223.98,224.04,4051.0,224.04,224.25,223.98,224.04,4051.0
2020-12-11 10:40:00,223.97,224.05,223.8,223.81,2564.0,223.97,224.05,223.8,223.81,2564.0
2020-12-11 10:45:00,223.81,223.83,223.53,223.65,11927.0,223.81,223.83,223.53,223.65,11927.0
2020-12-11 10:50:00,223.71,223.75,222.98,222.98,6328.0,223.71,223.75,222.98,222.98,6328.0
2020-12-11 10:55:00,223.0,223.03,222.64,222.97,6198.0,223.0,223.03,222.64,222.97,6198.0
2020-12-11 11:00:00,222.92,223.09,222.8,222.87,7028.0,222.92,223.09,222.8,222.87,7028.0
2020-12-11 11:05:00,222.82,222.91,222.63,222.66,6592.0,222.82,222.91,222.63,222.66,6592.0
2020-12-11 11:10:00,222.63,222.8,222.41,222.63,7456.0,222.63,222.8,222.41,222.63,7456.0
2020-12-11 11:15:00,222.53,222.72,222.22,222.5,57787.0,222.53,222.72,222.22,222.5,57787.0
2020-12-11 11:20:00,222.4,222.79,222.4,222.71,18642.0,222.4,222.79,222.4,222.71,18642.0
2020-12-11 11:25:00,222.9,222.93,222.6,222.65,3835.0,222.9,222.93,222.6,222.65,3835.0
2020-12-11 11:30:00,222.62,222.65,222.44,222.61,5599.0,222.62,222.65,222.44,222.61,5599.0
2020-12-11 11:35:00,222.59,222.9,222.43,222.66,3498.0,222.59,222.9,222.43,222.66,3498.0
2020-12-11 11:40:00,222.57,222.59,222.26,222.29,3918.0,222.57,222.59,222.26,222.29,3918.0
2020-12-11 11:45:00,222.23,222.26,221.84,222.02,14627.0,222.23,222.26,221.84,222.02,14627.0
2020-12-11 11:50:00,222.22,222.23,221.62,221.62,5830.0,222.22,222.23,221.62,221.62,5830.0
2020-12-11 11:55:00,221.74,221.84,221.46,221.84,7232.0,221.74,221.84,221.46,221.84,7232.0
2020-12-11 12:00:00,221.75,222.2,221.75,221.96,5721.0,221.75,222.2,221.75,221.96,5721.0
2020-12-11 12:05:00,221.98,222.16,221.91,221.91,3322.0,221.98,222.16,221.91,221.91,3322.0
2020-12-11 12:10:00,221.91,221.91,221.51,221.62,2750.0,221.91,221.91,221.51,221.62,2750.0
2020-12-11 12:15:00,221.78,221.98,221.59,221.59,4899.0,221.78,221.98,221.59,221.59,4899.0
2020-12-11 12:20:00,221.55,221.62,221.45,221.55,4662.0,221.55,221.62,221.45,221.55,4662.0
2020-12-11 12:25:00,221.53,221.63,221.44,221.57,4080.0,221.53,221.63,221.44,221.57,4080.0
2020-12-11 12:30:00,221.63,221.63,221.08,221.18,5644.0,221.63,221.63,221.08,221.18,5644.0
2020-12-11 12:35:00,221.18,221.36,221.07,221.07,6206.0,221.18,221.36,221.07,221.07,6206.0
2020-12-11 12:40:00,221.12,221.23,221.09,221.13,3872.0,221.12,221.23,221.09,221.13,3872.0
2020-12-11 12:45:00,221.08,221.19,220.93,221.04,2702.0,221.08,221.19,220.93,221.04,2702.0
2020-12-11 12:50:00,221.13,221.2,220.95,220.95,22408.0,221.13,221.2,220.95,220.95,22408.0
2020-12-11 12:55:00,220.99,221.07,220.94,220.97,12399.0,220.99,221.07,220.94,220.97,12399.0
2020-12-11 13:00:00,220.99,221.16,220.93,221.0,7867.0,220.99,221.16,220.93,221.0,7867.0
2020-12-11 13:05:00,221.02,221.63,220.93,221.49,4842.0,221.02,221.63,220.93,221.49,4842.0
2020-12-11 13:10:00,221.54,221.64,221.45,221.46,7939.0,221.54,221.64,221.45,221.46,7939.0
2020-12-11 13:15:00,221.5,221.59,221.31,221.31,10140.0,221.5,221.59,221.31,221.31,10140.0
2020-12-11 13:20:00,221.34,221.35,221.19,221.33,3752.0,221.34,221.35,221.19,221.33,3752.0
2020-12-11 13:25:00,221.34,221.62,221.34,221.49,6669.0,221.34,221.62,221.34,221.49,6669.0
2020-12-11 13:30:00,221.58,221.61,221.48,221.54,7051.0,221.58,221.61,221.48,221.54,7051.0
2020-12-11 13:35:00,221.53,221.58,221.45,221.48,22355.0,221.53,221.58,221.45,221.48,22355.0
2020-12-11 13:40:00,221.51,221.6,221.44,221.5,57889.0,221.51,221.6,221.44,221.5,57889.0
2020-12-11 13:45:00,221.52,221.56,221.38,221.5,25653.0,221.52,221.56,221.38,221.5,25653.0
2020-12-11 13:50:00,221.51,222.4,221.46,222.33,26756.0,221.51,222.4,221.46,222.33,26756.0
2020-12-11 13:55:00,222.32,222.71,222.25,222.71,4856.0,222.32,222.71,222.25,222.71,4856.0
2020-12-11 14:00:00,222.79,222.79,222.27,222.27,3803.0,222.79,222.79,222.27,222.27,3803.0
2020-12-11 14:05:00,222.22,222.59,222.22,222.48,3910.0,222.22,222.59,222.22,222.48,3910.0
2020-12-11 14:10:00,222.42,222.44,222.31,222.36,3606.0,222.42,222.44,222.31,222.36,3606.0
2020-12-11 14:15:00,222.38,222.57,222.29,222.47,5140.0,222.38,222.57,222.29,222.47,5140.0
2020-12-11 14:20:00,222.53,222.8,222.48,222.78,4360.0,222.53,222.8,222.48,222.78,4360.0
2020-12-11 14:25:00,222.7,223.19,222.6,223.16,14264.0,222.7,223.19,222.6,223.16,14264.0
2020-12-11 14:30:00,223.18,223.6,223.1,223.29,22165.0,223.18,223.6,223.1,223.29,22165.0
2020-12-11 14:35:00,223.43,223.7,223.35,223.7,18810.0,223.43,223.7,223.35,223.7,18810.0
2020-12-11 14:40:00,223.61,223.82,223.53,223.53,7670.0,223.61,223.82,223.53,223.53,7670.0
2020-12-11 14:45:00,223.57,223.73,223.49,223.64,11956.0,223.57,223.73,223.49,223.64,11956.0
2020-12-11 14:50:00,223.7,223.89,223.64,223.73,11358.0,223.7,223.89,223.64,223.73,11358.0
2020-12-11 14:55:00,223.87,223.91,223.65,223.8,4380.0,223.87,223.91,223.65,223.8,4380.0
2020-12-11 15:00:00,223.79,224.07,223.79,223.85,6384.0,223.79,224.07,223.79,223.85,6384.0
2020-12-11 15:05:00,223.81,223.88,223.7,223.81,4196.0,223.81,223.88,223.7,223.81,4196.0
2020-12-11 15:10:00,223.97,224.04,223.84,224.04,6352.0,223.97,224.04,223.84,224.04,6352.0
2020-12-11 15:15:00,224.01,224.23,224.01,224.06,7715.0,224.01,224.23,224.01,224.06,7715.0
2020-12-11 15:20:00,224.0,224.06,223.88,223.88,4300.0,224.0,224.06,223.88,223.88,4300.0
2020-12-11 15:25:00,223.97,224.03,223.86,223.99,7588.0,223.97,224.03,223.86,223.99,7588.0
2020-12-11 15:30:00,223.97,224.21,223.75,223.76,7151.0,223.97,224.21,223.75,223.76,7151.0
2020-12-11 15:35:00,223.71,224.2,223.71,224.01,10377.0,223.71,224.2,223.71,224.01,10377.0
2020-12-11 15:40:00,224.0,224.29,223.92,224.04,9491.0,224.0,224.29,223.92,224.04,9491.0
2020-12-11 15:45:00,224.05,224.28,224.05,224.12,11500.0,224.05,224.28,224.05,224.12,11500.0
2020-12-11 15:50:00,224.12,224.21,223.83,224.05,26763.0,224.12,224.21,223.83,224.05,26763.0
2020-12-11 15:55:00,224.09,224.19,223.69,224.17,93152.0,224.09,224.19,223.69,224.17,93152.0
2020-12-14 09:30:00,226.69,229.75,226.42,229.4,57201.0,226.69,229.75,226.42,229.4,57201.0
2020-12-14 09:35:00,229.48,230.57,229.22,230.34,67271.0,229.48,230.57,229.22,230.34,67271.0
2020-12-14 09:40:00,230.29,230.43,229.63,229.63,29077.0,230.29,230.43,229.63,229.63,29077.0
2020-12-14 09:45:00,229.75,229.99,228.75,229.26,14418.0,229.75,229.99,228.75,229.26,14418.0
2020-12-14 09:50:00,229.21,229.84,229.21,229.63,16475.0,229.21,229.84,229.21,229.63,16475.0
2020-12-14 09:55:00,229.51,230.47,229.51,230.46,11444.0,229.51,230.47,229.51,230.46,11444.0
2020-12-14 10:00:00,230.31,231.44,230.29,231.33,25451.0,230.31,231.44,230.29,231.33,25451.0
2020-12-14 10:05:00,231.44,232.14,231.17,231.6,21874.0,231.44,232.14,231.17,231.6,21874.0
2020-12-14 10:10:00,231.6,232.7,231.6,232.43,14797.0,231.6,232.7,231.6,232.43,14797.0
2020-12-14 10:15:00,232.43,232.59,231.89,232.31,14551.0,232.43,232.59,231.89,232.31,14551.0
2020-12-14 10:20:00,232.38,232.7,231.61,232.46,30688.0,232.38,232.7,231.61,232.46,30688.0
2020-12-14 10:25:00,232.39,232.5,231.81,231.94,16672.0,232.39,232.5,231.81,231.94,16672.0
2020-12-14 10:30:00,231.93,232.88,231.71,232.56,22357.0,231.93,232.88,231.71,232.56,22357.0
2020-12-14 10:35:00,232.65,232.8,232.39,232.42,12030.0,232.65,232.8,232.39,232.42,12030.0
2020-12-14 10:40:00,232.5,232.71,232.12,232.49,9652.0,232.5,232.71,232.12,232.49,9652.0
2020-12-14 10:45:00,232.45,232.6,231.92,232.42,13354.0,232.45,232.6,231.92,232.42,13354.0
2020-12-14 10:50:00,232.34,232.91,232.1,232.81,12112.0,232.34,232.91,232.1,232.81,12112.0
2020-12-14 10:55:00,232.75,232.91,232.24,232.52,8343.0,232.75,232.91,232.24,232.52,8343.0
2020-12-14 11:00:00,232.41,232.79,232.22,232.79,8562.0,232.41,232.79,232.22,232.79,8562.0
2020-12-14 11:05:00,232.86,233.15,232.78,232.78,17217.0,232.86,233.15,232.78,232.78,17217.0
2020-12-14 11:10:00,232.82,233.47,232.82,233.18,8472.0,232.82,233.47,232.82,233.18,8472.0
2020-12-14 11:15:00,233.25,233.41,233.08,233.17,7110.0,233.25,233.41,233.08,233.17,7110.0
2020-12-14 11:20:00,233.26,233.29,232.8,233.0,8370.0,233.26,233.29,232.8,233.0,8370.0
2020-12-14 11:25:00,232.86,233.0,232.44,232.45,6549.0,232.86,233.0,232.44,232.45,6549.0
2020-12-14 11:30:00,232.44,232.62,232.02,232.19,7959.0,232.44,232.62,232.02,232.19,7959.0
2020-12-14 11:35:00,232.17,232.4,231.38,231.38,11289.0,232.17,232.4,231.38,231.38,11289.0
2020-12-14 11:40:00,231.38,232.61,231.38,232.49,10306.0,231.38,232.61,231.38,232.49,10306.0
2020-12-14 11:45:00,232.49,232.99,232.45,232.54,6323.0,232.49,232.99,232.45,232.54,6323.0
2020-12-14 11:50:00,232.53,232.82,232.24,232.65,7751.0,232.53,232.82,232.24,232.65,7751.0
2020-12-14 11:55:00,232.66,232.82,232.5,232.82,4349.0,232.66,232.82,232.5,232.82,4349.0
2020-12-14 12:00:00,232.67,232.67,232.17,232.45,5112.0,232.67,232.67,232.17,232.45,5112.0
2020-12-14 12:05:00,232.46,232.87,232.36,232.87,3200.0,232.46,232.87,232.36,232.87,3200.0
2020-12-14 12:10:00,232.74,232.84,232.59,232.76,6433.0,232.74,232.84,232.59,232.76,6433.0
2020-12-14 12:15:00,232.62,232.87,232.46,232.54,4538.0,232.62,232.87,232.46,232.54,4538.0
2020-12-14 12:20:00,232.46,232.92,232.38,232.44,16858.0,232.46,232.92,232.38,232.44,16858.0
2020-12-14 12:25:00,232.37,232.37,232.0,232.22,5274.0,232.37,232.37,232.0,232.22,5274.0
2020-12-14 12:30:00,232.03,232.31,231.84,232.14,4847.0,232.03,232.31,231.84,232.14,4847.0
2020-12-14 12:35:00,232.12,232.23,232.04,232.11,6642.0,232.12,232.23,232.04,232.11,6642.0
2020-12-14 12:40:00,232.02,232.22,231.87,231.88,6510.0,232.02,232.22,231.87,231.88,6510.0
2020-12-14 12:45:00,231.86,231.86,231.7,231.79,5077.0,231.86,231.86,231.7,231.79,5077.0
2020-12-14 12:50:00,231.8,231.8,231.4,231.47,9883.0,231.8,231.8,231.4,231.47,9883.0
2020-12-14 12:55:00,231.43,231.55,231.23,231.45,5114.0,231.43,231.55,231.23,231.45,5114.0
2020-12-14 13:00:00,231.55,231.67,231.04,231.21,4500.0,231.55,231.67,231.04,231.21,4500.0
2020-12-14 13:05:00,231.2,231.23,230.88,230.89,5395.0,231.2,231.23,230.88,230.89,5395.0
2020-12-14 13:10:00,231.0,231.33,230.97,231.01,8153.0,231.0,231.33,230.97,231.01,8153.0
2020-12-14 13:15:00,231.0,231.2,230.87,231.2,2300.0,231.0,231.2,230.87,231.2,2300.0
2020-12-14 13:20:00,231.3,231.6,231.19,231.32,6896.0,231.3,231.6,231.19,231.32,6896.0
2020-12-14 13:25:00,231.22,231.43,230.93,230.93,4463.0,231.22,231.43,230.93,230.93,4463.0
2020-12-14 13:30:00,230.84,230.85,230.43,230.63,8281.0,230.84,230.85,230.43,230.63,8281.0
2020-12-14 13:35:00,230.59,230.63,230.27,230.42,3824.0,230.59,230.63,230.27,230.42,3824.0
2020-12-14 13:40:00,230.44,230.56,230.06,230.29,5475.0,230.44,230.56,230.06,230.29,5475.0
2020-12-14 13:45:00,230.24,230.64,230.24,230.31,6284.0,230.24,230.64,230.24,230.31,6284.0
2020-12-14 13:50:00,230.24,230.6,230.16,230.6,25873.0,230.24,230.6,230.16,230.6,25873.0
2020-12-14 13:55:00,230.64,230.82,230.6,230.6,4221.0,230.64,230.82,230.6,230.6,4221.0
2020-12-14 14:00:00,230.71,230.88,230.53,230.72,5377.0,230.71,230.88,230.53,230.72,5377.0
2020-12-14 14:05:00,230.68,230.83,230.61,230.61,3009.0,230.68,230.83,230.61,230.61,3009.0
2020-12-14 14:10:00,230.51,230.68,230.3,230.48,5105.0,230.51,230.68,230.3,230.48,5105.0
2020-12-14 14:15:00,230.49,230.49,229.85,229.86,20428.0,230.49,230.49,229.85,229.86,20428.0
2020-12-14 14:20:00,229.86,230.14,229.8,230.14,15022.0,229.86,230.14,229.8,230.14,15022.0
2020-12-14 14:25:00,230.05,230.19,229.85,229.98,5408.0,230.05,230.19,229.85,229.98,5408.0
2020-12-14 14:30:00,229.98,230.04,229.56,229.62,5051.0,229.98,230.04,229.56,229.62,5051.0
2020-12-14 14:35:00,229.61,229.67,229.5,229.63,3300.0,229.61,229.67,229.5,229.63,3300.0
2020-12-14 14:40:00,229.6,229.68,229.05,229.21,11672.0,229.6,229.68,229.05,229.21,11672.0
2020-12-14 14:45:00,229.16,229.75,229.16,229.74,4654.0,229.16,229.75,229.16,229.74,4654.0
2020-12-14 14:50:00,229.64,229.85,229.53,229.78,5947.0,229.64,229.85,229.53,229.78,5947.0
2020-12-14 14:55:00,229.8,230.16,229.75,229.91,10561.0,229.8,230.16,229.75,229.91,10561.0
2020-12-14 15:00:00,229.95,230.09,229.49,229.58,10721.0,229.95,230.09,229.49,229.58,10721.0
2020-12-14 15:05:00,229.59,229.62,229.19,229.2,10091.0,229.59,229.62,229.19,229.2,10091.0
2020-12-14 15:10:00,229.19,229.57,229.0,229.48,10693.0,229.19,229.57,229.0,229.48,10693.0
2020-12-14 15:15:00,229.54,229.68,229.44,229.54,5451.0,229.54,229.68,229.44,229.54,5451.0
2020-12-14 15:20:00,229.55,229.67,229.49,229.55,9081.0,229.55,229.67,229.49,229.55,9081.0
2020-12-14 15:25:00,229.59,229.61,229.25,229.31,19110.0,229.59,229.61,229.25,229.31,19110.0
2020-12-14 15:30:00,229.27,229.32,228.5,228.63,16936.0,229.27,229.32,228.5,228.63,16936.0
2020-12-14 15:35:00,228.6,229.11,228.58,228.76,5885.0,228.6,229.11,228.58,228.76,5885.0
2020-12-14 15:40:00,228.69,228.74,228.32,228.32,8636.0,228.69,228.74,228.32,228.32,8636.0
2020-12-14 15:45:00,228.31,228.86,228.24,228.86,11374.0,228.31,228.86,228.24,228.86,11374.0
2020-12-14 15:50:00,228.65,228.72,227.86,228.63,26704.0,228.65,228.72,227.86,228.63,26704.0
2020-12-14 15:55:00,228.55,228.64,227.71,228.11,60533.0,228.55,228.64,227.71,228.11,60533.0
2020-12-15 09:30:00,229.7,230.6,228.11,228.12,25913.0,229.7,230.6,228.11,228.12,25913.0
2020-12-15 09:35:00,228.03,228.37,227.01,227.54,12531.0,228.03,228.37,227.01,227.54,12531.0
2020-12-15 09:40:00,227.54,228.24,226.57,226.9,8163.0,227.54,228.24,226.57,226.9,8163.0
2020-12-15 09:45:00,227.17,228.59,227.01,228.5,6878.0,227.17,228.59,227.01,228.5,6878.0
2020-12-15 09:50:00,228.63,229.69,228.63,229.0,16624.0,228.63,229.69,228.63,229.0,16624.0
2020-12-15 09:55:00,229.18,229.25,227.92,228.1,14861.0,229.18,229.25,227.92,228.1,14861.0
2020-12-15 10:00:00,228.26,228.45,226.91,227.17,14338.0,228.26,228.45,226.91,227.17,14338.0
2020-12-15 10:05:00,227.36,227.79,226.88,226.94,6189.0,227.36,227.79,226.88,226.94,6189.0
2020-12-15 10:10:00,226.98,227.83,226.96,227.69,2692.0,226.98,227.83,226.96,227.69,2692.0
2020-12-15 10:15:00,227.52,227.86,227.35,227.55,3200.0,227.52,227.86,227.35,227.55,3200.0
2020-12-15 10:20:00,227.78,228.27,227.73,227.76,6183.0,227.78,228.27,227.73,227.76,6183.0
2020-12-15 10:25:00,228.09,228.19,227.83,227.83,3300.0,228.09,228.19,227.83,227.83,3300.0
2020-12-15 10:30:00,228.0,228.47,227.93,227.95,27117.0,228.0,228.47,227.93,227.95,27117.0
2020-12-15 10:35:00,228.0,228.2,227.7,227.7,43112.0,228.0,228.2,227.7,227.7,43112.0
2020-12-15 10:40:00,227.7,227.95,227.5,227.59,5626.0,227.7,227.95,227.5,227.59,5626.0
2020-12-15 10:45:00,227.92,227.92,227.56,227.73,3990.0,227.92,227.92,227.56,227.73,3990.0
2020-12-15 10:50:00,227.6,227.81,227.56,227.73,3331.0,227.6,227.81,227.56,227.73,3331.0
2020-12-15 10:55:00,227.83,227.85,227.22,227.5,6562.0,227.83,227.85,227.22,227.5,6562.0
2020-12-15 11:00:00,227.45,227.55,227.08,227.09,3526.0,227.45,227.55,227.08,227.09,3526.0
2020-12-15 11:05:00,227.0,227.27,226.92,226.93,2794.0,227.0,227.27,226.92,226.93,2794.0
2020-12-15 11:10:00,227.14,227.2,226.82,226.84,3910.0,227.14,227.2,226.82,226.84,3910.0
2020-12-15 11:15:00,227.05,227.2,226.79,226.84,2259.0,227.05,227.2,226.79,226.84,2259.0
2020-12-15 11:20:00,226.89,226.9,226.11,226.22,6637.0,226.89,226.9,226.11,226.22,6637.0
2020-12-15 11:25:00,226.34,226.46,226.13,226.39,5267.0,226.34,226.46,226.13,226.39,5267.0
2020-12-15 11:30:00,226.27,226.57,226.0,226.5,7503.0,226.27,226.57,226.0,226.5,7503.0
2020-12-15 11:35:00,226.36,226.41,226.17,226.29,5066.0,226.36,226.41,226.17,226.29,5066.0
2020-12-15 11:40:00,226.45,226.92,226.21,226.76,9680.0,226.45,226.92,226.21,226.76,9680.0
2020-12-15 11:45:00,226.76,226.9,226.66,226.87,7058.0,226.76,226.9,226.66,226.87,7058.0
2020-12-15 11:50:00,226.91,227.06,226.52,226.53,5350.0,226.91,227.06,226.52,226.53,5350.0
2020-12-15 11:55:00,226.54,226.97,226.54,226.97,5747.0,226.54,226.97,226.54,226.97,5747.0
2020-12-15 12:00:00,226.97,227.58,226.9,227.24,71673.0,226.97,227.58,226.9,227.24,71673.0
2020-12-15 12:05:00,227.3,227.32,227.07,227.31,7281.0,227.3,227.32,227.07,227.31,7281.0
2020-12-15 12:10:00,227.36,227.47,227.23,227.46,4255.0,227.36,227.47,227.23,227.46,4255.0
2020-12-15 12:15:00,227.52,227.65,227.41,227.57,4500.0,227.52,227.65,227.41,227.57,4500.0
2020-12-15 12:20:00,227.53,227.7,227.49,227.7,4808.0,227.53,227.7,227.49,227.7,4808.0
2020-12-15 12:25:00,227.78,227.95,227.69,227.89,4660.0,227.78,227.95,227.69,227.89,4660.0
2020-12-15 12:30:00,227.9,227.94,227.71,227.78,3136.0,227.9,227.94,227.71,227.78,3136.0
2020-12-15 12:35:00,227.8,228.16,227.8,228.0,4503.0,227.8,228.16,227.8,228.0,4503.0
2020-12-15 12:40:00,228.05,228.24,228.0,228.24,6281.0,228.05,228.24,228.0,228.24,6281.0
2020-12-15 12:45:00,228.29,228.38,228.1,228.28,8003.0,228.29,228.38,228.1,228.28,8003.0
2020-12-15 12:50:00,228.34,228.52,228.34,228.52,6688.0,228.34,228.52,228.34,228.52,6688.0
2020-12-15 12:55:00,228.51,229.16,228.39,228.89,20497.0,228.51,229.16,228.39,228.89,20497.0
2020-12-15 13:00:00,228.97,229.06,228.69,229.03,9640.0,228.97,229.06,228.69,229.03,9640.0
2020-12-15 13:05:00,229.01,229.18,228.93,229.06,7654.0,229.01,229.18,228.93,229.06,7654.0
2020-12-15 13:10:00,229.12,229.35,228.97,229.22,8308.0,229.12,229.35,228.97,229.22,8308.0
2020-12-15 13:15:00,229.23,229.25,228.9,229.08,3312.0,229.23,229.25,228.9,229.08,3312.0
2020-12-15 13:20:00,229.07,229.13,228.78,228.8,4064.0,229.07,229.13,228.78,228.8,4064.0
2020-12-15 13:25:00,228.83,228.83,228.42,228.59,3338.0,228.83,228.83,228.42,228.59,3338.0
2020-12-15 13:30:00,228.3,228.48,228.26,228.28,1878.0,228.3,228.48,228.26,228.28,1878.0
2020-12-15 13:35:00,228.27,228.43,228.16,228.25,3208.0,228.27,228.43,228.16,228.25,3208.0
2020-12-15 13:40:00,228.14,228.17,227.88,228.08,2538.0,228.14,228.17,227.88,228.08,2538.0
2020-12-15 13:45:00,228.01,228.16,227.98,228.01,2944.0,228.01,228.16,227.98,228.01,2944.0
2020-12-15 13:50:00,227.95,228.0,227.83,227.83,4477.0,227.95,228.0,227.83,227.83,4477.0
2020-12-15 13:55:00,227.85,228.16,227.8,228.16,3978.0,227.85,228.16,227.8,228.16,3978.0
2020-12-15 14:00:00,228.02,228.26,227.99,228.26,4352.0,228.02,228.26,227.99,228.26,4352.0
2020-12-15 14:05:00,228.33,228.49,228.32,228.49,1984.0,228.33,228.49,228.32,228.49,1984.0
2020-12-15 14:10:00,228.51,228.85,228.51,228.83,1400.0,228.51,228.85,228.51,228.83,1400.0
2020-12-15 14:15:00,228.82,228.97,228.76,228.9,5504.0,228.82,228.97,228.76,228.9,5504.0
2020-12-15 14:20:00,229.0,229.15,228.89,229.08,2317.0,229.0,229.15,228.89,229.08,2317.0
2020-12-15 14:25:00,229.17,229.18,228.81,228.81,2207.0,229.17,229.18,228.81,228.81,2207.0
2020-12-15 14:30:00,228.97,229.11,228.88,229.03,3052.0,228.97,229.11,228.88,229.03,3052.0
2020-12-15 14:35:00,228.98,228.99,228.71,228.86,2849.0,228.98,228.99,228.71,228.86,2849.0
2020-12-15 14:40:00,228.97,229.05,228.88,228.93,1660.0,228.97,229.05,228.88,228.93,1660.0
2020-12-15 14:45:00,229.14,229.21,228.95,228.97,2931.0,229.14,229.21,228.95,228.97,2931.0
2020-12-15 14:50:00,228.98,229.11,228.82,228.98,5621.0,228.98,229.11,228.82,228.98,5621.0
2020-12-15 14:55:00,228.96,229.05,228.77,228.96,4821.0,228.96,229.05,228.77,228.96,4821.0
2020-12-15 15:00:00,228.91,229.29,228.85,228.87,10600.0,228.91,229.29,228.85,228.87,10600.0
2020-12-15 15:05:00,228.96,229.18,228.89,228.89,5880.0,228.96,229.18,228.89,228.89,5880.0
2020-12-15 15:10:00,229.01,229.23,228.83,228.98,7696.0,229.01,229.23,228.83,228.98,7696.0
2020-12-15 15:15:00,228.99,229.04,228.51,228.51,3644.0,228.99,229.04,228.51,228.51,3644.0
2020-12-15 15:20:00,228.63,228.85,228.5,228.84,4663.0,228.63,228.85,228.5,228.84,4663.0
2020-12-15 15:25:00,228.86,228.93,228.71,228.79,5218.0,228.86,228.93,228.71,228.79,5218.0
2020-12-15 15:30:00,228.71,228.85,228.6,228.68,3263.0,228.71,228.85,228.6,228.68,3263.0
2020-12-15 15:35:00,228.7,228.89,228.62,228.63,4991.0,228.7,228.89,228.62,228.63,4991.0
2020-12-15 15:40:00,228.5,228.83,228.5,228.68,5461.0,228.5,228.83,228.5,228.68,5461.0
2020-12-15 15:45:00,228.76,228.9,228.66,228.87,7913.0,228.76,228.9,228.66,228.87,7913.0
2020-12-15 15:50:00,228.82,228.87,228.5,228.75,9777.0,228.82,228.87,228.5,228.75,9777.0
2020-12-15 15:55:00,228.74,228.9,228.61,228.61,25618.0,228.74,228.9,228.61,228.61,25618.0
2020-12-16 09:30:00,229.4,230.83,229.31,230.27,27625.0,229.4,230.83,229.31,230.27,27625.0
2020-12-16 09:35:00,229.99,230.49,229.8,229.91,9069.0,229.99,230.49,229.8,229.91,9069.0
2020-12-16 09:40:00,229.94,230.07,229.31,229.45,8696.0,229.94,230.07,229.31,229.45,8696.0
2020-12-16 09:45:00,229.64,230.37,229.64,230.08,13621.0,229.64,230.37,229.64,230.08,13621.0
2020-12-16 09:50:00,229.99,230.08,229.1,229.69,13523.0,229.99,230.08,229.1,229.69,13523.0
2020-12-16 09:55:00,229.73,230.28,229.15,229.65,10427.0,229.73,230.28,229.15,229.65,10427.0
2020-12-16 10:00:00,229.36,229.5,228.55,228.55,55398.0,229.36,229.5,228.55,228.55,55398.0
2020-12-16 10:05:00,228.78,230.21,228.62,230.1,8895.0,228.78,230.21,228.62,230.1,8895.0
2020-12-16 10:10:00,230.29,231.2,230.12,230.88,11472.0,230.29,231.2,230.12,230.88,11472.0
2020-12-16 10:15:00,230.69,231.13,230.58,231.04,11233.0,230.69,231.13,230.58,231.04,11233.0
2020-12-16 10:20:00,230.87,230.87,230.34,230.67,10466.0,230.87,230.87,230.34,230.67,10466.0
2020-12-16 10:25:00,230.63,230.71,230.43,230.45,8485.0,230.63,230.71,230.43,230.45,8485.0
2020-12-16 10:30:00,230.46,230.46,230.02,230.09,9249.0,230.46,230.46,230.02,230.09,9249.0
2020-12-16 10:35:00,230.17,230.56,229.8,230.13,9177.0,230.17,230.56,229.8,230.13,9177.0
2020-12-16 10:40:00,229.93,230.42,229.92,230.42,5041.0,229.93,230.42,229.92,230.42,5041.0
2020-12-16 10:45:00,230.47,231.0,230.47,230.84,5861.0,230.47,231.0,230.47,230.84,5861.0
2020-12-16 10:50:00,230.93,231.69,230.9,231.65,11445.0,230.93,231.69,230.9,231.65,11445.0
2020-12-16 10:55:00,231.67,231.87,231.6,231.79,8484.0,231.67,231.87,231.6,231.79,8484.0
2020-12-16 11:00:00,231.82,232.24,231.78,231.84,4678.0,231.82,232.24,231.78,231.84,4678.0
2020-12-16 11:05:00,231.89,231.89,231.53,231.61,4650.0,231.89,231.89,231.53,231.61,4650.0
2020-12-16 11:10:00,231.67,232.29,231.35,231.37,8772.0,231.67,232.29,231.35,231.37,8772.0
2020-12-16 11:15:00,231.3,231.3,230.68,230.88,4029.0,231.3,231.3,230.68,230.88,4029.0
2020-12-16 11:20:00,231.09,231.09,230.65,230.76,4557.0,231.09,231.09,230.65,230.76,4557.0
2020-12-16 11:25:00,230.8,230.81,230.48,230.66,3048.0,230.8,230.81,230.48,230.66,3048.0
2020-12-16 11:30:00,230.59,231.02,230.45,230.85,9546.0,230.59,231.02,230.45,230.85,9546.0
2020-12-16 11:35:00,230.99,231.24,230.78,231.14,9660.0,230.99,231.24,230.78,231.14,9660.0
2020-12-16 11:40:00,231.16,231.43,231.1,231.43,3534.0,231.16,231.43,231.1,231.43,3534.0
2020-12-16 11:45:00,231.52,231.73,231.33,231.55,8214.0,231.52,231.73,231.33,231.55,8214.0
2020-12-16 11:50:00,231.48,231.48,231.06,231.08,5086.0,231.48,231.48,231.06,231.08,5086.0
2020-12-16 11:55:00,231.0,231.17,230.93,230.95,2217.0,231.0,231.17,230.93,230.95,2217.0
2020-12-16 12:00:00,230.85,231.26,230.84,231.15,4661.0,230.85,231.26,230.84,231.15,4661.0
2020-12-16 12:05:00,231.08,231.24,231.06,231.11,9304.0,231.08,231.24,231.06,231.11,9304.0
2020-12-16 12:10:00,231.1,231.51,231.09,231.46,4132.0,231.1,231.51,231.09,231.46,4132.0
2020-12-16 12:15:00,231.46,231.64,231.29,231.43,10259.0,231.46,231.64,231.29,231.43,10259.0
2020-12-16 12:20:00,231.46,231.46,231.05,231.06,3925.0,231.46,231.46,231.05,231.06,3925.0
2020-12-16 12:25:00,231.06,231.24,231.04,231.23,5840.0,231.06,231.24,231.04,231.23,5840.0
2020-12-16 12:30:00,231.13,231.3,230.9,230.9,8217.0,231.13,231.3,230.9,230.9,8217.0
2020-12-16 12:35:00,230.87,230.93,230.66,230.7,2308.0,230.87,230.93,230.66,230.7,2308.0
2020-12-16 12:40:00,230.62,230.69,230.45,230.46,2785.0,230.62,230.69,230.45,230.46,2785.0
2020-12-16 12:45:00,230.41,230.74,230.29,230.5,2906.0,230.41,230.74,230.29,230.5,2906.0
2020-12-16 12:50:00,230.45,230.97,230.28,230.77,8073.0,230.45,230.97,230.28,230.77,8073.0
2020-12-16 12:55:00,230.61,231.19,230.61,231.19,2418.0,230.61,231.19,230.61,231.19,2418.0
2020-12-16 13:00:00,231.09,231.55,231.01,231.46,6222.0,231.09,231.55,231.01,231.46,6222.0
2020-12-16 13:05:00,231.55,231.58,230.91,231.17,5112.0,231.55,231.58,230.91,231.17,5112.0
2020-12-16 13:10:00,231.22,231.37,231.03,231.31,1931.0,231.22,231.37,231.03,231.31,1931.0
2020-12-16 13:15:00,231.21,231.29,231.18,231.23,1000.0,231.21,231.29,231.18,231.23,1000.0
2020-12-16 13:20:00,231.16,231.32,230.88,230.89,4107.0,231.16,231.32,230.88,230.89,4107.0
2020-12-16 13:25:00,230.91,231.07,230.85,231.0,3712.0,230.91,231.07,230.85,231.0,3712.0
2020-12-16 13:30:00,231.11,231.3,231.08,231.27,1450.0,231.11,231.3,231.08,231.27,1450.0
2020-12-16 13:35:00,231.38,231.45,231.19,231.21,3966.0,231.38,231.45,231.19,231.21,3966.0
2020-12-16 13:40:00,231.2,231.2,231.05,231.17,1737.0,231.2,231.2,231.05,231.17,1737.0
2020-12-16 13:45:00,231.12,231.22,230.96,231.0,2830.0,231.12,231.22,230.96,231.0,2830.0
2020-12-16 13:50:00,230.87,231.12,230.86,231.09,6751.0,230.87,231.12,230.86,231.09,6751.0
2020-12-16 13:55:00,231.03,231.31,230.98,231.27,4336.0,231.03,231.31,230.98,231.27,4336.0
2020-12-16 14:00:00,231.24,231.47,231.03,231.17,3812.0,231.24,231.47,231.03,231.17,3812.0
2020-12-16 14:05:00,231.29,231.35,230.95,231.21,6563.0,231.29,231.35,230.95,231.21,6563.0
2020-12-16 14:10:00,231.26,231.26,230.89,230.96,6262.0,231.26,231.26,230.89,230.96,6262.0
2020-12-16 14:15:00,230.94,231.2,230.86,231.2,4919.0,230.94,231.2,230.86,231.2,4919.0
2020-12-16 14:20:00,231.3,231.43,231.3,231.41,1038.0,231.3,231.43,231.3,231.41,1038.0
2020-12-16 14:25:00,231.38,231.56,231.35,231.53,3991.0,231.38,231.56,231.35,231.53,3991.0
2020-12-16 14:30:00,231.65,231.9,231.65,231.78,5573.0,231.65,231.9,231.65,231.78,5573.0
2020-12-16 14:35:00,231.92,232.33,231.89,232.25,8206.0,231.92,232.33,231.89,232.25,8206.0
2020-12-16 14:40:00,232.22,232.43,232.17,232.39,4050.0,232.22,232.43,232.17,232.39,4050.0
2020-12-16 14:45:00,232.39,232.59,232.3,232.59,4656.0,232.39,232.59,232.3,232.59,4656.0
2020-12-16 14:50:00,232.55,232.75,232.43,232.47,9823.0,232.55,232.75,232.43,232.47,9823.0
2020-12-16 14:55:00,232.41,232.47,232.28,232.41,16841.0,232.41,232.47,232.28,232.41,16841.0
2020-12-16 15:00:00,232.41,232.5,231.76,231.85,6666.0,232.41,232.5,231.76,231.85,6666.0
2020-12-16 15:05:00,231.91,231.96,231.75,231.96,14881.0,231.91,231.96,231.75,231.96,14881.0
2020-12-16 15:10:00,231.95,232.13,231.88,232.04,4860.0,231.95,232.13,231.88,232.04,4860.0
2020-12-16 15:15:00,231.93,232.21,231.92,232.06,5298.0,231.93,232.21,231.92,232.06,5298.0
2020-12-16 15:20:00,232.04,232.27,232.01,232.11,5961.0,232.04,232.27,232.01,232.11,5961.0
2020-12-16 15:25:00,232.25,232.48,231.99,232.41,12230.0,232.25,232.48,231.99,232.41,12230.0
2020-12-16 15:30:00,232.42,232.47,232.1,232.2,11719.0,232.42,232.47,232.1,232.2,11719.0
2020-12-16 15:35:00,232.31,232.31,231.99,232.21,10842.0,232.31,232.31,231.99,232.21,10842.0
2020-12-16 15:40:00,232.25,232.26,232.01,232.07,8508.0,232.25,232.26,232.01,232.07,8508.0
2020-12-16 15:45:00,232.11,232.46,232.05,232.3,12677.0,232.11,232.46,232.05,232.3,12677.0
2020-12-16 15:50:00,232.32,232.57,231.84,232.32,38446.0,232.32,232.57,231.84,232.32,38446.0
2020-12-16 15:55:00,232.24,232.27,231.95,232.26,65576.0,232.24,232.27,231.95,232.26,65576.0
2020-12-17 09:30:00,233.0,234.68,232.32,233.68,46321.0,233.0,234.68,232.32,233.68,46321.0
2020-12-17 09:35:00,233.36,233.86,232.37,233.54,11909.0,233.36,233.86,232.37,233.54,11909.0
2020-12-17 09:40:00,233.51,234.3,233.42,233.84,6554.0,233.51,234.3,233.42,233.84,6554.0
2020-12-17 09:45:00,233.84,234.01,233.42,233.52,15139.0,233.84,234.01,233.42,233.52,15139.0
2020-12-17 09:50:00,233.54,233.72,233.38,233.52,7993.0,233.54,233.72,233.38,233.52,7993.0
2020-12-17 09:55:00,233.54,233.54,232.79,232.81,7735.0,233.54,233.54,232.79,232.81,7735.0
2020-12-17 10:00:00,232.81,233.31,232.66,233.31,5946.0,232.81,233.31,232.66,233.31,5946.0
2020-12-17 10:05:00,233.28,233.97,233.28,233.89,8242.0,233.28,233.97,233.28,233.89,8242.0
2020-12-17 10:10:00,233.84,234.81,233.84,234.81,18253.0,233.84,234.81,233.84,234.81,18253.0
2020-12-17 10:15:00,234.71,235.31,234.57,235.12,13780.0,234.71,235.31,234.57,235.12,13780.0
2020-12-17 10:20:00,235.22,235.34,234.9,235.18,9158.0,235.22,235.34,234.9,235.18,9158.0
2020-12-17 10:25:00,235.24,235.24,234.58,234.93,9584.0,235.24,235.24,234.58,234.93,9584.0
2020-12-17 10:30:00,234.9,235.79,234.9,235.73,9966.0,234.9,235.79,234.9,235.73,9966.0
2020-12-17 10:35:00,235.6,235.75,235.23,235.63,8263.0,235.6,235.75,235.23,235.63,8263.0
2020-12-17 10:40:00,235.63,235.91,235.25,235.39,18882.0,235.63,235.91,235.25,235.39,18882.0
2020-12-17 10:45:00,235.5,236.78,235.5,236.67,37634.0,235.5,236.78,235.5,236.67,37634.0
2020-12-17 10:50:00,236.64,236.83,236.19,236.82,14838.0,236.64,236.83,236.19,236.82,14838.0
2020-12-17 10:55:00,236.91,236.95,235.44,235.65,10733.0,236.91,236.95,235.44,235.65,10733.0
2020-12-17 11:00:00,235.59,235.65,235.06,235.06,6031.0,235.59,235.65,235.06,235.06,6031.0
2020-12-17 11:05:00,235.2,235.51,235.04,235.36,7359.0,235.2,235.51,235.04,235.36,7359.0
2020-12-17 11:10:00,235.41,235.73,235.28,235.73,7954.0,235.41,235.73,235.28,235.73,7954.0
2020-12-17 11:15:00,235.78,235.98,235.73,235.84,10080.0,235.78,235.98,235.73,235.84,10080.0
2020-12-17 11:20:00,235.83,236.87,235.82,236.84,17307.0,235.83,236.87,235.82,236.84,17307.0
2020-12-17 11:25:00,236.82,236.91,235.89,236.0,11552.0,236.82,236.91,235.89,236.0,11552.0
2020-12-17 11:30:00,236.1,236.11,235.35,235.8,11505.0,236.1,236.11,235.35,235.8,11505.0
2020-12-17 11:35:00,235.72,235.81,235.41,235.6,5168.0,235.72,235.81,235.41,235.6,5168.0
2020-12-17 11:40:00,235.58,235.85,235.5,235.84,10733.0,235.58,235.85,235.5,235.84,10733.0
2020-12-17 11:45:00,235.83,236.26,235.83,236.18,8033.0,235.83,236.26,235.83,236.18,8033.0
2020-12-17 11:50:00,236.09,236.44,235.77,235.92,9198.0,236.09,236.44,235.77,235.92,9198.0
2020-12-17 11:55:00,235.99,236.37,235.83,236.16,14405.0,235.99,236.37,235.83,236.16,14405.0
2020-12-17 12:00:00,236.08,236.71,235.94,236.71,14325.0,236.08,236.71,235.94,236.71,14325.0
2020-12-17 12:05:00,236.7,237.17,236.67,237.12,27335.0,236.7,237.17,236.67,237.12,27335.0
2020-12-17 12:10:00,237.01,237.11,236.4,236.44,9390.0,237.01,237.11,236.4,236.44,9390.0
2020-12-17 12:15:00,236.42,236.86,236.35,236.68,8038.0,236.42,236.86,236.35,236.68,8038.0
2020-12-17 12:20:00,236.67,236.99,236.61,236.94,13272.0,236.67,236.99,236.61,236.94,13272.0
2020-12-17 12:25:00,236.91,237.02,236.66,236.91,10525.0,236.91,237.02,236.66,236.91,10525.0
2020-12-17 12:30:00,236.95,237.22,236.94,237.01,12862.0,236.95,237.22,236.94,237.01,12862.0
2020-12-17 12:35:00,236.98,236.98,236.18,236.26,11500.0,236.98,236.98,236.18,236.26,11500.0
2020-12-17 12:40:00,236.33,236.39,236.07,236.39,4907.0,236.33,236.39,236.07,236.39,4907.0
2020-12-17 12:45:00,236.31,236.82,236.31,236.81,5735.0,236.31,236.82,236.31,236.81,5735.0
2020-12-17 12:50:00,236.78,237.32,236.73,237.27,10150.0,236.78,237.32,236.73,237.27,10150.0
2020-12-17 12:55:00,237.34,237.35,237.06,237.14,9549.0,237.34,237.35,237.06,237.14,9549.0
2020-12-17 13:00:00,237.08,237.25,236.98,236.98,18432.0,237.08,237.25,236.98,236.98,18432.0
2020-12-17 13:05:00,236.95,236.98,236.69,236.69,6547.0,236.95,236.98,236.69,236.69,6547.0
2020-12-17 13:10:00,236.6,237.08,236.59,236.79,20276.0,236.6,237.08,236.59,236.79,20276.0
2020-12-17 13:15:00,236.72,236.75,236.04,236.12,4653.0,236.72,236.75,236.04,236.12,4653.0
2020-12-17 13:20:00,236.06,236.16,235.69,235.7,13377.0,236.06,236.16,235.69,235.7,13377.0
2020-12-17 13:25:00,235.75,235.92,235.71,235.74,3157.0,235.75,235.92,235.71,235.74,3157.0
2020-12-17 13:30:00,235.74,235.93,235.69,235.91,4639.0,235.74,235.93,235.69,235.91,4639.0
2020-12-17 13:35:00,235.96,235.97,235.75,235.94,12950.0,235.96,235.97,235.75,235.94,12950.0
2020-12-17 13:40:00,236.03,236.11,235.99,236.05,3484.0,236.03,236.11,235.99,236.05,3484.0
2020-12-17 13:45:00,236.0,236.44,236.0,236.44,5745.0,236.0,236.44,236.0,236.44,5745.0
2020-12-17 13:50:00,236.42,236.63,236.41,236.61,4956.0,236.42,236.63,236.41,236.61,4956.0
2020-12-17 13:55:00,236.56,236.67,236.49,236.6,8405.0,236.56,236.67,236.49,236.6,8405.0
2020-12-17 14:00:00,236.61,236.63,236.12,236.32,9901.0,236.61,236.63,236.12,236.32,9901.0
2020-12-17 14:05:00,236.36,236.69,236.29,236.61,8840.0,236.36,236.69,236.29,236.61,8840.0
2020-12-17 14:10:00,236.63,236.82,236.62,236.69,6611.0,236.63,236.82,236.62,236.69,6611.0
2020-12-17 14:15:00,236.75,236.98,236.75,236.95,6068.0,236.75,236.98,236.75,236.95,6068.0
2020-12-17 14:20:00,236.92,236.97,236.83,236.9,3825.0,236.92,236.97,236.83,236.9,3825.0
2020-12-17 14:25:00,236.93,237.05,236.62,236.65,7001.0,236.93,237.05,236.62,236.65,7001.0
2020-12-17 14:30:00,236.72,236.86,236.44,236.7,8927.0,236.72,236.86,236.44,236.7,8927.0
2020-12-17 14:35:00,236.62,236.65,236.45,236.63,7828.0,236.62,236.65,236.45,236.63,7828.0
2020-12-17 14:40:00,236.63,236.63,236.26,236.31,16736.0,236.63,236.63,236.26,236.31,16736.0
2020-12-17 14:45:00,236.35,236.54,236.26,236.54,6841.0,236.35,236.54,236.26,236.54,6841.0
2020-12-17 14:50:00,236.53,236.63,236.46,236.55,14835.0,236.53,236.63,236.46,236.55,14835.0
2020-12-17 14:55:00,236.57,237.0,236.57,236.89,21307.0,236.57,237.0,236.57,236.89,21307.0
2020-12-17 15:00:00,236.86,236.94,236.61,236.86,11000.0,236.86,236.94,236.61,236.86,11000.0
2020-12-17 15:05:00,236.77,236.92,236.61,236.61,5888.0,236.77,236.92,236.61,236.61,5888.0
2020-12-17 15:10:00,236.71,236.74,236.42,236.49,5270.0,236.71,236.74,236.42,236.49,5270.0
2020-12-17 15:15:00,236.41,236.53,236.1,236.16,5761.0,236.41,236.53,236.1,236.16,5761.0
2020-12-17 15:20:00,236.22,236.29,236.06,236.22,8828.0,236.22,236.29,236.06,236.22,8828.0
2020-12-17 15:25:00,236.19,236.19,236.05,236.06,12687.0,236.19,236.19,236.05,236.06,12687.0
2020-12-17 15:30:00,236.0,236.34,236.0,236.33,11877.0,236.0,236.34,236.0,236.33,11877.0
2020-12-17 15:35:00,236.43,236.46,236.26,236.28,22574.0,236.43,236.46,236.26,236.28,22574.0
2020-12-17 15:40:00,236.28,236.39,236.05,236.33,22881.0,236.28,236.39,236.05,236.33,22881.0
2020-12-17 15:45:00,236.33,236.5,236.24,236.35,16743.0,236.33,236.5,236.24,236.35,16743.0
2020-12-17 15:50:00,236.36,236.89,236.35,236.6,25172.0,236.36,236.89,236.35,236.6,25172.0
2020-12-17 15:55:00,236.68,236.98,236.57,236.97,86132.0,236.68,236.98,236.57,236.97,86132.0
2020-12-18 09:30:00,238.22,239.71,237.84,238.99,259265.0,238.22,239.71,237.84,238.99,259265.0
2020-12-18 09:35:00,238.94,238.94,237.54,238.21,12496.0,238.94,238.94,237.54,238.21,12496.0
2020-12-18 09:40:00,238.41,238.44,237.17,237.17,6484.0,238.41,238.44,237.17,237.17,6484.0
2020-12-18 09:45:00,237.47,239.23,237.47,238.87,10490.0,237.47,239.23,237.47,238.87,10490.0
2020-12-18 09:50:00,239.07,239.08,238.34,238.52,7709.0,239.07,239.08,238.34,238.52,7709.0
2020-12-18 09:55:00,238.54,238.94,238.33,238.73,2228.0,238.54,238.94,238.33,238.73,2228.0
2020-12-18 10:00:00,238.79,238.8,237.94,238.0,9225.0,238.79,238.8,237.94,238.0,9225.0
2020-12-18 10:05:00,237.93,238.28,237.6,238.22,5000.0,237.93,238.28,237.6,238.22,5000.0
2020-12-18 10:10:00,238.22,238.22,236.81,236.94,8903.0,238.22,238.22,236.81,236.94,8903.0
2020-12-18 10:15:00,237.1,237.51,237.0,237.17,2670.0,237.1,237.51,237.0,237.17,2670.0
2020-12-18 10:20:00,237.56,237.56,236.56,236.72,4095.0,237.56,237.56,236.56,236.72,4095.0
2020-12-18 10:25:00,236.7,236.74,236.18,236.39,5624.0,236.7,236.74,236.18,236.39,5624.0
2020-12-18 10:30:00,236.35,236.72,236.19,236.33,5097.0,236.35,236.72,236.19,236.33,5097.0
2020-12-18 10:35:00,236.19,236.27,235.81,235.93,5727.0,236.19,236.27,235.81,235.93,5727.0
2020-12-18 10:40:00,235.91,236.06,235.6,235.86,7455.0,235.91,236.06,235.6,235.86,7455.0
2020-12-18 10:45:00,235.79,236.37,235.72,236.17,7861.0,235.79,236.37,235.72,236.17,7861.0
2020-12-18 10:50:00,236.1,236.55,236.01,236.47,2957.0,236.1,236.55,236.01,236.47,2957.0
2020-12-18 10:55:00,236.58,236.8,236.28,236.38,11252.0,236.58,236.8,236.28,236.38,11252.0
2020-12-18 11:00:00,236.4,236.62,236.34,236.62,4548.0,236.4,236.62,236.34,236.62,4548.0
2020-12-18 11:05:00,236.53,236.53,236.21,236.51,8882.0,236.53,236.53,236.21,236.51,8882.0
2020-12-18 11:10:00,236.46,236.46,235.78,235.83,9900.0,236.46,236.46,235.78,235.83,9900.0
2020-12-18 11:15:00,235.88,235.97,235.32,235.59,21195.0,235.88,235.97,235.32,235.59,21195.0
2020-12-18 11:20:00,235.79,235.89,235.39,235.39,9422.0,235.79,235.89,235.39,235.39,9422.0
2020-12-18 11:25:00,235.5,235.5,234.47,234.62,15664.0,235.5,235.5,234.47,234.62,15664.0
2020-12-18 11:30:00,234.63,235.41,234.62,235.41,12373.0,234.63,235.41,234.62,235.41,12373.0
2020-12-18 11:35:00,235.47,235.81,235.1,235.1,5843.0,235.47,235.81,235.1,235.1,5843.0
2020-12-18 11:40:00,235.32,235.5,235.06,235.08,3314.0,235.32,235.5,235.06,235.08,3314.0
2020-12-18 11:45:00,235.12,235.32,235.08,235.08,4935.0,235.12,235.32,235.08,235.08,4935.0
2020-12-18 11:50:00,235.12,235.18,234.59,234.77,6606.0,235.12,235.18,234.59,234.77,6606.0
2020-12-18 11:55:00,234.79,235.14,234.59,234.77,8105.0,234.79,235.14,234.59,234.77,8105.0
2020-12-18 12:00:00,234.84,235.13,234.84,234.98,3501.0,234.84,235.13,234.84,234.98,3501.0
2020-12-18 12:05:00,235.11,235.52,235.04,235.48,4975.0,235.11,235.52,235.04,235.48,4975.0
2020-12-18 12:10:00,235.41,236.02,235.32,235.7,6258.0,235.41,236.02,235.32,235.7,6258.0
2020-12-18 12:15:00,235.62,235.8,235.58,235.8,1654.0,235.62,235.8,235.58,235.8,1654.0
2020-12-18 12:20:00,235.85,236.2,235.8,236.16,4720.0,235.85,236.2,235.8,236.16,4720.0
2020-12-18 12:25:00,236.2,236.32,235.94,235.97,6933.0,236.2,236.32,235.94,235.97,6933.0
2020-12-18 12:30:00,235.88,236.01,235.77,235.99,1803.0,235.88,236.01,235.77,235.99,1803.0
2020-12-18 12:35:00,235.81,236.06,235.53,235.58,8397.0,235.81,236.06,235.53,235.58,8397.0
2020-12-18 12:40:00,235.57,235.72,235.4,235.72,3932.0,235.57,235.72,235.4,235.72,3932.0
2020-12-18 12:45:00,235.7,235.91,235.35,235.48,10382.0,235.7,235.91,235.35,235.48,10382.0
2020-12-18 12:50:00,235.48,236.07,235.48,235.73,6495.0,235.48,236.07,235.48,235.73,6495.0
2020-12-18 12:55:00,235.68,235.77,235.59,235.65,3835.0,235.68,235.77,235.59,235.65,3835.0
2020-12-18 13:00:00,235.61,235.75,235.46,235.46,4113.0,235.61,235.75,235.46,235.46,4113.0
2020-12-18 13:05:00,235.57,235.65,235.43,235.54,4250.0,235.57,235.65,235.43,235.54,4250.0
2020-12-18 13:10:00,235.47,235.61,235.43,235.43,4269.0,235.47,235.61,235.43,235.43,4269.0
2020-12-18 13:15:00,235.41,235.56,235.4,235.56,2465.0,235.41,235.56,235.4,235.56,2465.0
2020-12-18 13:20:00,235.6,235.67,235.27,235.64,8158.0,235.6,235.67,235.27,235.64,8158.0
2020-12-18 13:25:00,235.63,236.02,235.6,235.96,3801.0,235.63,236.02,235.6,235.96,3801.0
2020-12-18 13:30:00,235.87,235.96,235.73,235.93,2507.0,235.87,235.96,235.73,235.93,2507.0
2020-12-18 13:35:00,235.73,235.76,235.36,235.36,6220.0,235.73,235.76,235.36,235.36,6220.0
2020-12-18 13:40:00,235.42,235.74,235.38,235.64,4679.0,235.42,235.74,235.38,235.64,4679.0
2020-12-18 13:45:00,235.59,235.68,235.31,235.42,3772.0,235.59,235.68,235.31,235.42,3772.0
2020-12-18 13:50:00,235.48,235.68,235.48,235.68,2932.0,235.48,235.68,235.48,235.68,2932.0
2020-12-18 13:55:00,235.69,235.7,235.48,235.65,3624.0,235.69,235.7,235.48,235.65,3624.0
2020-12-18 14:00:00,235.64,235.64,235.2,235.31,5842.0,235.64,235.64,235.2,235.31,5842.0
2020-12-18 14:05:00,235.37,235.54,235.23,235.36,4304.0,235.37,235.54,235.23,235.36,4304.0
2020-12-18 14:10:00,235.36,235.45,235.26,235.42,2034.0,235.36,235.45,235.26,235.42,2034.0
2020-12-18 14:15:00,235.45,235.56,235.21,235.43,5750.0,235.45,235.56,235.21,235.43,5750.0
2020-12-18 14:20:00,235.5,235.51,235.23,235.27,4765.0,235.5,235.51,235.23,235.27,4765.0
2020-12-18 14:25:00,235.32,235.53,235.14,235.49,4762.0,235.32,235.53,235.14,235.49,4762.0
2020-12-18 14:30:00,235.38,235.43,235.14,235.25,6003.0,235.38,235.43,235.14,235.25,6003.0
2020-12-18 14:35:00,235.26,235.4,235.03,235.2,3957.0,235.26,235.4,235.03,235.2,3957.0
2020-12-18 14:40:00,235.26,235.26,234.95,235.01,4300.0,235.26,235.26,234.95,235.01,4300.0
2020-12-18 14:45:00,235.12,236.03,235.02,235.88,21670.0,235.12,236.03,235.02,235.88,21670.0
2020-12-18 14:50:00,235.87,235.92,235.55,235.79,13168.0,235.87,235.92,235.55,235.79,13168.0
2020-12-18 14:55:00,235.82,235.82,235.48,235.74,6833.0,235.82,235.82,235.48,235.74,6833.0
2020-12-18 15:00:00,235.7,235.81,235.54,235.55,6263.0,235.7,235.81,235.54,235.55,6263.0
2020-12-18 15:05:00,235.51,235.73,235.48,235.71,4160.0,235.51,235.73,235.48,235.71,4160.0
2020-12-18 15:10:00,235.6,235.7,235.42,235.59,15719.0,235.6,235.7,235.42,235.59,15719.0
2020-12-18 15:15:00,235.65,235.86,235.64,235.83,4800.0,235.65,235.86,235.64,235.83,4800.0
2020-12-18 15:20:00,235.87,235.9,235.68,235.85,7577.0,235.87,235.9,235.68,235.85,7577.0
2020-12-18 15:25:00,235.85,236.22,235.66,236.22,8844.0,235.85,236.22,235.66,236.22,8844.0
2020-12-18 15:30:00,236.22,236.48,236.06,236.27,8869.0,236.22,236.48,236.06,236.27,8869.0
2020-12-18 15:35:00,236.32,236.55,236.08,236.19,9872.0,236.32,236.55,236.08,236.19,9872.0
2020-12-18 15:40:00,236.14,236.69,236.02,236.45,11369.0,236.14,236.69,236.02,236.45,11369.0
2020-12-18 15:45:00,236.57,236.93,236.51,236.78,9624.0,236.57,236.93,236.51,236.78,9624.0
2020-12-18 15:50:00,236.69,236.78,235.42,236.48,46691.0,236.69,236.78,235.42,236.48,46691.0
2020-12-18 15:55:00,236.48,236.98,236.13,236.73,69162.0,236.48,236.98,236.13,236.73,69162.0
2020-12-21 09:30:00,233.26,233.65,231.02,232.49,42926.0,233.26,233.65,231.02,232.49,42926.0
2020-12-21 09:35:00,232.52,233.12,231.2,232.2,8851.0,232.52,233.12,231.2,232.2,8851.0
2020-12-21 09:40:00,231.88,232.15,229.45,230.48,25081.0,231.88,232.15,229.45,230.48,25081.0
2020-12-21 09:45:00,230.19,231.55,230.19,231.21,20085.0,230.19,231.55,230.19,231.21,20085.0
2020-12-21 09:50:00,231.2,231.86,230.86,231.78,6843.0,231.2,231.86,230.86,231.78,6843.0
2020-12-21 09:55:00,231.73,232.08,230.56,230.68,8896.0,231.73,232.08,230.56,230.68,8896.0
2020-12-21 10:00:00,230.39,231.06,229.78,229.88,35137.0,230.39,231.06,229.78,229.88,35137.0
2020-12-21 10:05:00,229.75,230.0,228.82,229.61,18393.0,229.75,230.0,228.82,229.61,18393.0
2020-12-21 10:10:00,229.92,230.09,229.09,229.09,9694.0,229.92,230.09,229.09,229.09,9694.0
2020-12-21 10:15:00,229.05,229.58,228.8,229.36,9524.0,229.05,229.58,228.8,229.36,9524.0
2020-12-21 10:20:00,229.36,230.73,229.11,230.5,13540.0,229.36,230.73,229.11,230.5,13540.0
2020-12-21 10:25:00,230.48,230.89,230.17,230.7,5967.0,230.48,230.89,230.17,230.7,5967.0
2020-12-21 10:30:00,230.63,230.87,230.31,230.45,6850.0,230.63,230.87,230.31,230.45,6850.0
2020-12-21 10:35:00,230.71,230.79,230.0,230.3,3964.0,230.71,230.79,230.0,230.3,3964.0
2020-12-21 10:40:00,230.38,230.85,230.08,230.79,6257.0,230.38,230.85,230.08,230.79,6257.0
2020-12-21 10:45:00,230.66,230.74,229.52,229.77,8711.0,230.66,230.74,229.52,229.77,8711.0
2020-12-21 10:50:00,229.72,230.25,229.5,230.19,5854.0,229.72,230.25,229.5,230.19,5854.0
2020-12-21 10:55:00,230.25,230.85,230.25,230.51,4099.0,230.25,230.85,230.25,230.51,4099.0
2020-12-21 11:00:00,230.52,230.94,230.2,230.88,11303.0,230.52,230.94,230.2,230.88,11303.0
2020-12-21 11:05:00,230.91,230.91,230.0,230.24,8819.0,230.91,230.91,230.0,230.24,8819.0
2020-12-21 11:10:00,230.19,230.24,229.79,229.88,8976.0,230.19,230.24,229.79,229.88,8976.0
2020-12-21 11:15:00,229.85,229.91,229.56,229.56,4584.0,229.85,229.91,229.56,229.56,4584.0
2020-12-21 11:20:00,229.51,229.68,229.33,229.5,10275.0,229.51,229.68,229.33,229.5,10275.0
2020-12-21 11:25:00,229.46,229.93,229.46,229.8,7349.0,229.46,229.93,229.46,229.8,7349.0
2020-12-21 11:30:00,229.97,230.05,229.69,229.93,7192.0,229.97,230.05,229.69,229.93,7192.0
2020-12-21 11:35:00,229.95,230.25,229.94,230.16,3753.0,229.95,230.25,229.94,230.16,3753.0
2020-12-21 11:40:00,230.22,230.42,229.81,230.31,28445.0,230.22,230.42,229.81,230.31,28445.0
2020-12-21 11:45:00,230.37,231.1,230.2,231.04,6762.0,230.37,231.1,230.2,231.04,6762.0
2020-12-21 11:50:00,231.01,231.41,230.98,231.27,5121.0,231.01,231.41,230.98,231.27,5121.0
2020-12-21 11:55:00,231.36,231.46,231.28,231.29,4051.0,231.36,231.46,231.28,231.29,4051.0
2020-12-21 12:00:00,231.37,231.94,231.37,231.91,5952.0,231.37,231.94,231.37,231.91,5952.0
2020-12-21 12:05:00,231.87,232.05,231.42,231.46,6802.0,231.87,232.05,231.42,231.46,6802.0
2020-12-21 12:10:00,231.5,231.75,231.38,231.43,4589.0,231.5,231.75,231.38,231.43,4589.0
2020-12-21 12:15:00,231.5,231.86,231.48,231.81,5043.0,231.5,231.86,231.48,231.81,5043.0
2020-12-21 12:20:00,231.83,232.09,231.76,232.04,5866.0,231.83,232.09,231.76,232.04,5866.0
2020-12-21 12:25:00,231.99,232.22,231.95,232.14,3450.0,231.99,232.22,231.95,232.14,3450.0
2020-12-21 12:30:00,232.11,232.41,231.97,232.05,4012.0,232.11,232.41,231.97,232.05,4012.0
2020-12-21 12:35:00,232.03,232.08,231.81,231.94,2439.0,232.03,232.08,231.81,231.94,2439.0
2020-12-21 12:40:00,231.96,232.12,231.64,231.84,5240.0,231.96,232.12,231.64,231.84,5240.0
2020-12-21 12:45:00,231.85,232.14,231.82,232.09,21313.0,231.85,232.14,231.82,232.09,21313.0
2020-12-21 12:50:00,232.18,232.31,232.13,232.2,2905.0,232.18,232.31,232.13,232.2,2905.0
2020-12-21 12:55:00,232.29,232.51,232.12,232.17,4578.0,232.29,232.51,232.12,232.17,4578.0
2020-12-21 13:00:00,232.17,232.56,232.16,232.49,3610.0,232.17,232.56,232.16,232.49,3610.0
2020-12-21 13:05:00,232.56,232.75,232.53,232.74,3663.0,232.56,232.75,232.53,232.74,3663.0
2020-12-21 13:10:00,232.7,233.04,232.66,232.93,5108.0,232.7,233.04,232.66,232.93,5108.0
2020-12-21 13:15:00,233.01,233.08,232.77,232.91,2640.0,233.01,233.08,232.77,232.91,2640.0
2020-12-21 13:20:00,232.94,233.03,232.65,232.8,3256.0,232.94,233.03,232.65,232.8,3256.0
2020-12-21 13:25:00,232.87,233.0,232.66,232.83,3493.0,232.87,233.0,232.66,232.83,3493.0
2020-12-21 13:30:00,232.74,232.82,232.63,232.73,2910.0,232.74,232.82,232.63,232.73,2910.0
2020-12-21 13:35:00,232.82,233.11,232.82,233.05,3905.0,232.82,233.11,232.82,233.05,3905.0
2020-12-21 13:40:00,233.17,233.21,232.84,233.11,5301.0,233.17,233.21,232.84,233.11,5301.0
2020-12-21 13:45:00,233.14,233.58,233.14,233.58,2861.0,233.14,233.58,233.14,233.58,2861.0
2020-12-21 13:50:00,233.6,233.93,233.6,233.9,2925.0,233.6,233.93,233.6,233.9,2925.0
2020-12-21 13:55:00,233.95,234.15,233.83,234.01,3443.0,233.95,234.15,233.83,234.01,3443.0
2020-12-21 14:00:00,234.04,234.42,233.98,234.36,8865.0,234.04,234.42,233.98,234.36,8865.0
2020-12-21 14:05:00,234.14,234.19,233.84,234.09,3200.0,234.14,234.19,233.84,234.09,3200.0
2020-12-21 14:10:00,234.19,234.24,233.78,234.07,6161.0,234.19,234.24,233.78,234.07,6161.0
2020-12-21 14:15:00,233.92,234.26,233.92,234.2,2842.0,233.92,234.26,233.92,234.2,2842.0
2020-12-21 14:20:00,234.16,234.6,234.16,234.44,3821.0,234.16,234.6,234.16,234.44,3821.0
2020-12-21 14:25:00,234.3,234.51,234.2,234.36,4303.0,234.3,234.51,234.2,234.36,4303.0
2020-12-21 14:30:00,234.42,235.21,234.19,234.35,44540.0,234.42,235.21,234.19,234.35,44540.0
2020-12-21 14:35:00,234.45,234.66,234.3,234.52,5532.0,234.45,234.66,234.3,234.52,5532.0
2020-12-21 14:40:00,234.56,234.81,234.56,234.8,4346.0,234.56,234.81,234.56,234.8,4346.0
2020-12-21 14:45:00,234.88,234.98,234.58,234.79,7500.0,234.88,234.98,234.58,234.79,7500.0
2020-12-21 14:50:00,234.8,235.16,234.8,235.11,8368.0,234.8,235.16,234.8,235.11,8368.0
2020-12-21 14:55:00,235.19,235.4,234.9,234.98,13612.0,235.19,235.4,234.9,234.98,13612.0
2020-12-21 15:00:00,235.33,235.37,235.1,235.2,7812.0,235.33,235.37,235.1,235.2,7812.0
2020-12-21 15:05:00,235.24,235.31,235.02,235.25,5688.0,235.24,235.31,235.02,235.25,5688.0
2020-12-21 15:10:00,235.24,235.55,235.12,235.55,6638.0,235.24,235.55,235.12,235.55,6638.0
2020-12-21 15:15:00,235.51,235.52,235.13,235.21,6641.0,235.51,235.52,235.13,235.21,6641.0
2020-12-21 15:20:00,235.15,235.58,235.15,235.48,5136.0,235.15,235.58,235.15,235.48,5136.0
2020-12-21 15:25:00,235.49,235.56,235.25,235.31,6729.0,235.49,235.56,235.25,235.31,6729.0
2020-12-21 15:30:00,235.26,235.36,234.94,234.94,19096.0,235.26,235.36,234.94,234.94,19096.0
2020-12-21 15:35:00,235.08,235.11,234.0,234.33,16498.0,235.08,235.11,234.0,234.33,16498.0
2020-12-21 15:40:00,234.37,234.55,234.28,234.28,6672.0,234.37,234.55,234.28,234.28,6672.0
2020-12-21 15:45:00,234.37,234.4,233.75,234.31,21815.0,234.37,234.4,233.75,234.31,21815.0
2020-12-21 15:50:00,234.15,234.28,233.74,234.27,25423.0,234.15,234.28,233.74,234.27,25423.0
2020-12-21 15:55:00,234.23,234.84,234.19,234.73,50095.0,234.23,234.84,234.19,234.73,50095.0
2020-12-22 09:30:00,235.01,235.39,232.35,233.02,37217.0,235.01,235.39,232.35,233.02,37217.0
2020-12-22 09:35:00,232.82,234.22,232.68,233.77,6292.0,232.82,234.22,232.68,233.77,6292.0
2020-12-22 09:40:00,233.43,234.23,233.25,233.25,4181.0,233.43,234.23,233.25,233.25,4181.0
2020-12-22 09:45:00,233.6,233.76,232.69,232.84,8119.0,233.6,233.76,232.69,232.84,8119.0
2020-12-22 09:50:00,233.05,234.18,233.05,234.18,6295.0,233.05,234.18,233.05,234.18,6295.0
2020-12-22 09:55:00,234.36,235.0,234.36,234.51,9809.0,234.36,235.0,234.36,234.51,9809.0
2020-12-22 10:00:00,234.63,234.63,233.95,234.12,8778.0,234.63,234.63,233.95,234.12,8778.0
2020-12-22 10:05:00,234.17,234.39,233.56,233.68,11523.0,234.17,234.39,233.56,233.68,11523.0
2020-12-22 10:10:00,233.57,233.69,232.37,232.62,17138.0,233.57,233.69,232.37,232.62,17138.0
2020-12-22 10:15:00,232.6,233.17,232.6,232.6,11185.0,232.6,233.17,232.6,232.6,11185.0
2020-12-22 10:20:00,232.63,232.88,232.38,232.88,7902.0,232.63,232.88,232.38,232.88,7902.0
2020-12-22 10:25:00,232.85,232.92,232.6,232.6,10035.0,232.85,232.92,232.6,232.6,10035.0
2020-12-22 10:30:00,232.59,233.27,232.59,233.09,7479.0,232.59,233.27,232.59,233.09,7479.0
2020-12-22 10:35:00,233.09,233.38,232.85,233.38,7525.0,233.09,233.38,232.85,233.38,7525.0
2020-12-22 10:40:00,233.49,233.57,233.2,233.33,6080.0,233.49,233.57,233.2,233.33,6080.0
2020-12-22 10:45:00,233.39,233.6,233.2,233.53,10164.0,233.39,233.6,233.2,233.53,10164.0
2020-12-22 10:50:00,233.35,233.35,232.8,233.0,5275.0,233.35,233.35,232.8,233.0,5275.0
2020-12-22 10:55:00,232.85,233.28,232.79,233.19,8092.0,232.85,233.28,232.79,233.19,8092.0
2020-12-22 11:00:00,233.3,233.37,232.83,232.9,9548.0,233.3,233.37,232.83,232.9,9548.0
2020-12-22 11:05:00,232.96,234.0,232.9,234.0,4871.0,232.96,234.0,232.9,234.0,4871.0
2020-12-22 11:10:00,234.1,234.41,233.79,233.95,4542.0,234.1,234.41,233.79,233.95,4542.0
2020-12-22 11:15:00,233.86,234.14,233.72,233.97,7039.0,233.86,234.14,233.72,233.97,7039.0
2020-12-22 11:20:00,234.06,234.13,233.33,233.56,6871.0,234.06,234.13,233.33,233.56,6871.0
2020-12-22 11:25:00,233.52,233.72,233.26,233.55,4803.0,233.52,233.72,233.26,233.55,4803.0
2020-12-22 11:30:00,233.5,233.54,233.16,233.24,5777.0,233.5,233.54,233.16,233.24,5777.0
2020-12-22 11:35:00,233.17,233.39,233.04,233.24,7485.0,233.17,233.39,233.04,233.24,7485.0
2020-12-22 11:40:00,233.3,233.34,232.86,233.0,6014.0,233.3,233.34,232.86,233.0,6014.0
2020-12-22 11:45:00,232.91,232.97,232.58,232.78,3500.0,232.91,232.97,232.58,232.78,3500.0
2020-12-22 11:50:00,232.83,232.96,232.68,232.89,3965.0,232.83,232.96,232.68,232.89,3965.0
2020-12-22 11:55:00,233.07,233.21,232.97,233.21,5354.0,233.07,233.21,232.97,233.21,5354.0
2020-12-22 12:00:00,233.21,233.81,233.2,233.81,6743.0,233.21,233.81,233.2,233.81,6743.0
2020-12-22 12:05:00,233.82,233.85,233.47,233.8,5462.0,233.82,233.85,233.47,233.8,5462.0
2020-12-22 12:10:00,233.73,234.28,233.68,234.14,4000.0,233.73,234.28,233.68,234.14,4000.0
2020-12-22 12:15:00,234.11,234.24,234.0,234.13,4992.0,234.11,234.24,234.0,234.13,4992.0
2020-12-22 12:20:00,234.12,234.35,233.97,234.0,6235.0,234.12,234.35,233.97,234.0,6235.0
2020-12-22 12:25:00,234.04,234.18,234.04,234.07,2900.0,234.04,234.18,234.04,234.07,2900.0
2020-12-22 12:30:00,234.11,234.31,234.05,234.1,5278.0,234.11,234.31,234.05,234.1,5278.0
2020-12-22 12:35:00,234.2,234.32,234.14,234.28,3000.0,234.2,234.32,234.14,234.28,3000.0
2020-12-22 12:40:00,234.32,234.84,234.32,234.84,4249.0,234.32,234.84,234.32,234.84,4249.0
2020-12-22 12:45:00,234.9,234.9,234.55,234.7,3600.0,234.9,234.9,234.55,234.7,3600.0
2020-12-22 12:50:00,234.68,234.92,234.65,234.65,3606.0,234.68,234.92,234.65,234.65,3606.0
2020-12-22 12:55:00,234.68,234.77,234.44,234.55,3612.0,234.68,234.77,234.44,234.55,3612.0
2020-12-22 13:00:00,234.48,234.72,234.44,234.44,2715.0,234.48,234.72,234.44,234.44,2715.0
2020-12-22 13:05:00,234.43,234.62,234.43,234.59,3691.0,234.43,234.62,234.43,234.59,3691.0
2020-12-22 13:10:00,234.61,234.66,234.53,234.62,1710.0,234.61,234.66,234.53,234.62,1710.0
2020-12-22 13:15:00,234.63,235.49,234.57,235.14,27321.0,234.63,235.49,234.57,235.14,27321.0
2020-12-22 13:20:00,235.13,235.14,234.87,234.87,3500.0,235.13,235.14,234.87,234.87,3500.0
2020-12-22 13:25:00,234.87,235.0,234.66,235.0,2445.0,234.87,235.0,234.66,235.0,2445.0
2020-12-22 13:30:00,234.98,235.09,234.86,235.09,3859.0,234.98,235.09,234.86,235.09,3859.0
2020-12-22 13:35:00,235.05,235.4,234.98,235.39,7964.0,235.05,235.4,234.98,235.39,7964.0
2020-12-22 13:40:00,235.38,235.8,235.33,235.47,3457.0,235.38,235.8,235.33,235.47,3457.0
2020-12-22 13:45:00,235.52,235.54,235.04,235.2,3276.0,235.52,235.54,235.04,235.2,3276.0
2020-12-22 13:50:00,235.25,235.4,235.06,235.06,3029.0,235.25,235.4,235.06,235.06,3029.0
2020-12-22 13:55:00,234.97,235.14,234.83,235.09,4296.0,234.97,235.14,234.83,235.09,4296.0
2020-12-22 14:00:00,235.12,235.15,234.89,235.02,6314.0,235.12,235.15,234.89,235.02,6314.0
2020-12-22 14:05:00,235.04,235.21,234.84,234.85,7032.0,235.04,235.21,234.84,234.85,7032.0
2020-12-22 14:10:00,234.81,234.9,234.5,234.6,7335.0,234.81,234.9,234.5,234.6,7335.0
2020-12-22 14:15:00,234.54,234.65,234.33,234.5,7791.0,234.54,234.65,234.33,234.5,7791.0
2020-12-22 14:20:00,234.53,234.83,234.49,234.83,6316.0,234.53,234.83,234.49,234.83,6316.0
2020-12-22 14:25:00,234.83,234.83,234.25,234.35,5682.0,234.83,234.83,234.25,234.35,5682.0
2020-12-22 14:30:00,234.39,234.55,234.18,234.55,6510.0,234.39,234.55,234.18,234.55,6510.0
2020-12-22 14:35:00,234.61,234.65,234.35,234.39,4135.0,234.61,234.65,234.35,234.39,4135.0
2020-12-22 14:40:00,234.45,234.51,234.18,234.36,12390.0,234.45,234.51,234.18,234.36,12390.0
2020-12-22 14:45:00,234.37,234.72,234.35,234.71,5606.0,234.37,234.72,234.35,234.71,5606.0
2020-12-22 14:50:00,234.72,234.87,234.53,234.7,8961.0,234.72,234.87,234.53,234.7,8961.0
2020-12-22 14:55:00,234.7,234.82,234.65,234.7,6399.0,234.7,234.82,234.65,234.7,6399.0
2020-12-22 15:00:00,234.73,234.9,234.73,234.78,4529.0,234.73,234.9,234.73,234.78,4529.0
2020-12-22 15:05:00,234.76,234.94,234.69,234.8,7714.0,234.76,234.94,234.69,234.8,7714.0
2020-12-22 15:10:00,234.82,235.44,234.82,235.36,9159.0,234.82,235.44,234.82,235.36,9159.0
2020-12-22 15:15:00,235.36,235.43,235.12,235.23,7603.0,235.36,235.43,235.12,235.23,7603.0
2020-12-22 15:20:00,235.21,235.27,235.04,235.17,8425.0,235.21,235.27,235.04,235.17,8425.0
2020-12-22 15:25:00,235.11,235.37,235.03,235.34,15186.0,235.11,235.37,235.03,235.34,15186.0
2020-12-22 15:30:00,235.37,235.37,234.92,234.99,6659.0,235.37,235.37,234.92,234.99,6659.0
2020-12-22 15:35:00,234.97,235.22,234.61,234.67,6124.0,234.97,235.22,234.61,234.67,6124.0
2020-12-22 15:40:00,234.69,235.12,234.57,235.06,9301.0,234.69,235.12,234.57,235.06,9301.0
2020-12-22 15:45:00,234.94,235.25,234.73,234.87,12506.0,234.94,235.25,234.73,234.87,12506.0
2020-12-22 15:50:00,234.97,235.14,234.52,234.67,16069.0,234.97,235.14,234.52,234.67,16069.0
2020-12-22 15:55:00,234.65,235.04,234.53,234.92,36412.0,234.65,235.04,234.53,234.92,36412.0
2020-12-23 09:30:00,235.58,236.25,234.43,234.43,28409.0,235.58,236.25,234.43,234.43,28409.0
2020-12-23 09:35:00,234.08,235.32,234.08,235.19,8280.0,234.08,235.32,234.08,235.19,8280.0
2020-12-23 09:40:00,235.91,236.37,235.4,235.45,6782.0,235.91,236.37,235.4,235.45,6782.0
2020-12-23 09:45:00,235.73,236.08,235.36,235.64,9830.0,235.73,236.08,235.36,235.64,9830.0
2020-12-23 09:50:00,235.71,236.23,235.64,236.2,9161.0,235.71,236.23,235.64,236.2,9161.0
2020-12-23 09:55:00,236.09,236.69,235.72,236.51,15140.0,236.09,236.69,235.72,236.51,15140.0
2020-12-23 10:00:00,236.59,237.32,235.55,236.04,23698.0,236.59,237.32,235.55,236.04,23698.0
2020-12-23 10:05:00,236.21,236.7,235.78,236.4,6683.0,236.21,236.7,235.78,236.4,6683.0
2020-12-23 10:10:00,236.43,237.21,236.42,237.0,6907.0,236.43,237.21,236.42,237.0,6907.0
2020-12-23 10:15:00,237.03,237.08,236.42,236.86,9425.0,237.03,237.08,236.42,236.86,9425.0
2020-12-23 10:20:00,236.54,237.24,236.34,237.24,10619.0,236.54,237.24,236.34,237.24,10619.0
2020-12-23 10:25:00,237.01,237.39,236.84,237.25,9301.0,237.01,237.39,236.84,237.25,9301.0
2020-12-23 10:30:00,236.93,238.57,236.93,238.28,11586.0,236.93,238.57,236.93,238.28,11586.0
2020-12-23 10:35:00,238.19,238.53,237.88,238.05,40644.0,238.19,238.53,237.88,238.05,40644.0
2020-12-23 10:40:00,238.1,238.15,237.74,237.81,7789.0,238.1,238.15,237.74,237.81,7789.0
2020-12-23 10:45:00,237.98,237.98,236.98,236.98,8442.0,237.98,237.98,236.98,236.98,8442.0
2020-12-23 10:50:00,236.88,237.33,236.46,236.57,11300.0,236.88,237.33,236.46,236.57,11300.0
2020-12-23 10:55:00,236.41,236.96,236.41,236.91,4189.0,236.41,236.96,236.41,236.91,4189.0
2020-12-23 11:00:00,236.64,236.64,236.11,236.4,8032.0,236.64,236.64,236.11,236.4,8032.0
2020-12-23 11:05:00,236.41,236.59,236.25,236.46,4729.0,236.41,236.59,236.25,236.46,4729.0
2020-12-23 11:10:00,236.58,236.6,236.31,236.36,1875.0,236.58,236.6,236.31,236.36,1875.0
2020-12-23 11:15:00,236.29,236.39,235.45,235.75,4771.0,236.29,236.39,235.45,235.75,4771.0
2020-12-23 11:20:00,235.7,235.9,235.39,235.52,2503.0,235.7,235.9,235.39,235.52,2503.0
2020-12-23 11:25:00,235.39,235.54,235.37,235.45,1795.0,235.39,235.54,235.37,235.45,1795.0
2020-12-23 11:30:00,235.6,235.66,235.25,235.44,2706.0,235.6,235.66,235.25,235.44,2706.0
2020-12-23 11:35:00,235.41,235.74,235.36,235.74,2398.0,235.41,235.74,235.36,235.74,2398.0
2020-12-23 11:40:00,235.79,236.07,235.66,235.79,6494.0,235.79,236.07,235.66,235.79,6494.0
2020-12-23 11:45:00,235.85,236.1,235.82,235.91,2137.0,235.85,236.1,235.82,235.91,2137.0
2020-12-23 11:50:00,235.94,236.11,235.88,236.06,2392.0,235.94,236.11,235.88,236.06,2392.0
2020-12-23 11:55:00,236.01,236.34,235.9,236.34,6667.0,236.01,236.34,235.9,236.34,6667.0
2020-12-23 12:00:00,236.34,236.9,236.27,236.82,7200.0,236.34,236.9,236.27,236.82,7200.0
2020-12-23 12:05:00,236.9,237.18,236.89,237.17,4416.0,236.9,237.18,236.89,237.17,4416.0
2020-12-23 12:10:00,237.18,237.41,236.9,236.95,30281.0,237.18,237.41,236.9,236.95,30281.0
2020-12-23 12:15:00,237.0,237.14,236.92,237.14,18947.0,237.0,237.14,236.92,237.14,18947.0
2020-12-23 12:20:00,237.01,237.03,236.71,236.71,7309.0,237.01,237.03,236.71,236.71,7309.0
2020-12-23 12:25:00,236.76,236.88,236.68,236.7,4568.0,236.76,236.88,236.68,236.7,4568.0
2020-12-23 12:30:00,236.59,236.73,236.48,236.5,1957.0,236.59,236.73,236.48,236.5,1957.0
2020-12-23 12:35:00,236.49,236.56,236.23,236.33,3483.0,236.49,236.56,236.23,236.33,3483.0
2020-12-23 12:40:00,236.3,236.37,236.25,236.37,1710.0,236.3,236.37,236.25,236.37,1710.0
2020-12-23 12:45:00,236.22,236.5,236.14,236.5,2183.0,236.22,236.5,236.14,236.5,2183.0
2020-12-23 12:50:00,236.48,236.48,236.22,236.31,1370.0,236.48,236.48,236.22,236.31,1370.0
2020-12-23 12:55:00,236.38,236.65,236.38,236.54,2508.0,236.38,236.65,236.38,236.54,2508.0
2020-12-23 13:00:00,236.56,236.61,236.4,236.4,1453.0,236.56,236.61,236.4,236.4,1453.0
2020-12-23 13:05:00,236.47,236.49,236.22,236.41,5745.0,236.47,236.49,236.22,236.41,5745.0
2020-12-23 13:10:00,236.3,236.84,236.25,236.84,3537.0,236.3,236.84,236.25,236.84,3537.0
2020-12-23 13:15:00,236.81,236.86,236.56,236.7,3800.0,236.81,236.86,236.56,236.7,3800.0
2020-12-23 13:20:00,236.72,236.84,236.66,236.73,4375.0,236.72,236.84,236.66,236.73,4375.0
2020-12-23 13:25:00,236.66,236.7,236.49,236.63,6765.0,236.66,236.7,236.49,236.63,6765.0
2020-12-23 13:30:00,236.41,236.55,236.28,236.55,1175.0,236.41,236.55,236.28,236.55,1175.0
2020-12-23 13:35:00,236.58,237.03,236.53,237.03,2350.0,236.58,237.03,236.53,237.03,2350.0
2020-12-23 13:40:00,236.95,236.95,236.78,236.78,944.0,236.95,236.95,236.78,236.78,944.0
2020-12-23 13:45:00,236.68,236.94,236.67,236.83,2643.0,236.68,236.94,236.67,236.83,2643.0
2020-12-23 13:50:00,236.83,236.86,236.67,236.67,1198.0,236.83,236.86,236.67,236.67,1198.0
2020-12-23 13:55:00,236.58,236.78,236.58,236.66,3128.0,236.58,236.78,236.58,236.66,3128.0
2020-12-23 14:00:00,236.63,236.81,236.57,236.67,3575.0,236.63,236.81,236.57,236.67,3575.0
2020-12-23 14:05:00,236.72,236.75,236.64,236.75,900.0,236.72,236.75,236.64,236.75,900.0
2020-12-23 14:10:00,236.77,236.78,236.63,236.64,3208.0,236.77,236.78,236.63,236.64,3208.0
2020-12-23 14:15:00,236.64,236.79,236.61,236.79,1928.0,236.64,236.79,236.61,236.79,1928.0
2020-12-23 14:20:00,236.81,236.81,236.66,236.74,3235.0,236.81,236.81,236.66,236.74,3235.0
2020-12-23 14:25:00,236.72,236.77,236.52,236.57,2269.0,236.72,236.77,236.52,236.57,2269.0
2020-12-23 14:30:00,236.56,236.68,236.56,236.59,2576.0,236.56,236.68,236.56,236.59,2576.0
2020-12-23 14:35:00,236.67,236.76,236.6,236.63,2536.0,236.67,236.76,236.6,236.63,2536.0
2020-12-23 14:40:00,236.62,236.8,236.62,236.71,2416.0,236.62,236.8,236.62,236.71,2416.0
2020-12-23 14:45:00,236.66,236.84,236.64,236.69,3601.0,236.66,236.84,236.64,236.69,3601.0
2020-12-23 14:50:00,236.65,236.9,236.65,236.78,7360.0,236.65,236.9,236.65,236.78,7360.0
2020-12-23 14:55:00,236.69,236.89,236.69,236.88,6427.0,236.69,236.89,236.69,236.88,6427.0
2020-12-23 15:00:00,236.85,236.85,236.67,236.68,2900.0,236.85,236.85,236.67,236.68,2900.0
2020-12-23 15:05:00,236.64,236.75,236.64,236.71,1104.0,236.64,236.75,236.64,236.71,1104.0
2020-12-23 15:10:00,236.74,237.15,236.73,237.0,5707.0,236.74,237.15,236.73,237.0,5707.0
2020-12-23 15:15:00,237.0,237.21,236.92,236.93,5443.0,237.0,237.21,236.92,236.93,5443.0
2020-12-23 15:20:00,237.05,237.1,236.97,236.98,1881.0,237.05,237.1,236.97,236.98,1881.0
2020-12-23 15:25:00,236.99,237.06,236.93,237.0,3700.0,236.99,237.06,236.93,237.0,3700.0
2020-12-23 15:30:00,236.97,237.05,236.9,236.95,4445.0,236.97,237.05,236.9,236.95,4445.0
2020-12-23 15:35:00,236.91,236.95,236.83,236.95,5407.0,236.91,236.95,236.83,236.95,5407.0
2020-12-23 15:40:00,236.95,236.99,236.8,236.92,5941.0,236.95,236.99,236.8,236.92,5941.0
2020-12-23 15:45:00,236.9,237.17,236.87,237.1,9555.0,236.9,237.17,236.87,237.1,9555.0
2020-12-23 15:50:00,236.92,236.98,236.32,236.41,17792.0,236.92,236.98,236.32,236.41,17792.0
2020-12-23 15:55:00,236.55,236.55,235.84,235.84,61758.0,236.55,236.55,235.84,235.84,61758.0
2020-12-24 09:30:00,237.17,237.5,236.23,236.78,14105.0,237.17,237.5,236.23,236.78,14105.0
2020-12-24 09:35:00,236.47,237.0,236.32,236.98,1925.0,236.47,237.0,236.32,236.98,1925.0
2020-12-24 09:40:00,237.03,237.17,236.69,237.01,2849.0,237.03,237.17,236.69,237.01,2849.0
2020-12-24 09:45:00,236.85,237.0,236.34,236.87,3300.0,236.85,237.0,236.34,236.87,3300.0
2020-12-24 09:50:00,236.85,237.05,236.21,236.4,2670.0,236.85,237.05,236.21,236.4,2670.0
2020-12-24 09:55:00,236.64,237.16,236.59,236.74,9349.0,236.64,237.16,236.59,236.74,9349.0
2020-12-24 10:00:00,237.0,237.35,236.54,237.09,8122.0,237.0,237.35,236.54,237.09,8122.0
2020-12-24 10:05:00,237.06,237.07,236.82,237.05,4674.0,237.06,237.07,236.82,237.05,4674.0
2020-12-24 10:10:00,237.0,237.05,236.78,236.93,4310.0,237.0,237.05,236.78,236.93,4310.0
2020-12-24 10:15:00,236.72,236.76,236.13,236.44,3535.0,236.72,236.76,236.13,236.44,3535.0
2020-12-24 10:20:00,236.23,236.34,235.86,235.96,6514.0,236.23,236.34,235.86,235.96,6514.0
2020-12-24 10:25:00,235.96,236.45,235.94,236.0,4786.0,235.96,236.45,235.94,236.0,4786.0
2020-12-24 10:30:00,236.0,236.04,235.5,235.7,11897.0,236.0,236.04,235.5,235.7,11897.0
2020-12-24 10:35:00,235.63,235.7,235.41,235.5,3158.0,235.63,235.7,235.41,235.5,3158.0
2020-12-24 10:40:00,235.45,235.63,235.33,235.63,1891.0,235.45,235.63,235.33,235.63,1891.0
2020-12-24 10:45:00,235.33,235.38,234.76,234.8,8027.0,235.33,235.38,234.76,234.8,8027.0
2020-12-24 10:50:00,234.88,234.96,234.42,234.42,2396.0,234.88,234.96,234.42,234.42,2396.0
2020-12-24 10:55:00,234.47,234.49,234.07,234.2,2727.0,234.47,234.49,234.07,234.2,2727.0
2020-12-24 11:00:00,234.22,234.69,234.22,234.67,3666.0,234.22,234.69,234.22,234.67,3666.0
2020-12-24 11:05:00,234.6,234.66,234.32,234.47,7229.0,234.6,234.66,234.32,234.47,7229.0
2020-12-24 11:10:00,234.56,234.57,234.16,234.2,3148.0,234.56,234.57,234.16,234.2,3148.0
2020-12-24 11:15:00,234.08,234.32,234.08,234.18,3788.0,234.08,234.32,234.08,234.18,3788.0
2020-12-24 11:20:00,234.3,234.38,234.06,234.06,4055.0,234.3,234.38,234.06,234.06,4055.0
2020-12-24 11:25:00,234.32,234.32,233.88,233.88,3786.0,234.32,234.32,233.88,233.88,3786.0
2020-12-24 11:30:00,234.11,234.15,233.81,234.08,6268.0,234.11,234.15,233.81,234.08,6268.0
2020-12-24 11:35:00,234.05,234.08,233.74,233.99,2383.0,234.05,234.08,233.74,233.99,2383.0
2020-12-24 11:40:00,233.96,233.97,233.74,233.74,1692.0,233.96,233.97,233.74,233.74,1692.0
2020-12-24 11:45:00,233.73,233.9,233.48,233.59,4909.0,233.73,233.9,233.48,233.59,4909.0
2020-12-24 11:50:00,233.63,233.77,233.63,233.76,2300.0,233.63,233.77,233.63,233.76,2300.0
2020-12-24 11:55:00,233.8,233.89,233.55,233.55,1503.0,233.8,233.89,233.55,233.55,1503.0
2020-12-24 12:00:00,233.7,234.04,233.68,233.92,4307.0,233.7,234.04,233.68,233.92,4307.0
2020-12-24 12:05:00,234.03,234.51,234.03,234.09,8236.0,234.03,234.51,234.03,234.09,8236.0
2020-12-24 12:10:00,234.24,234.37,234.16,234.2,3688.0,234.24,234.37,234.16,234.2,3688.0
2020-12-24 12:15:00,234.21,234.21,233.84,234.02,8819.0,234.21,234.21,233.84,234.02,8819.0
2020-12-24 12:20:00,233.92,234.0,233.65,233.93,2422.0,233.92,234.0,233.65,233.93,2422.0
2020-12-24 12:25:00,234.0,234.32,233.96,234.32,6185.0,234.0,234.32,233.96,234.32,6185.0
2020-12-24 12:30:00,234.34,234.34,234.12,234.18,2960.0,234.34,234.34,234.12,234.18,2960.0
2020-12-24 12:35:00,234.14,234.29,233.87,233.96,2200.0,234.14,234.29,233.87,233.96,2200.0
2020-12-24 12:40:00,233.75,234.1,233.7,234.1,4397.0,233.75,234.1,233.7,234.1,4397.0
2020-12-24 12:45:00,233.94,234.13,233.94,234.11,4702.0,233.94,234.13,233.94,234.11,4702.0
2020-12-24 12:50:00,234.13,234.23,233.77,233.95,15623.0,234.13,234.23,233.77,233.95,15623.0
2020-12-24 12:55:00,234.05,234.46,233.87,234.32,29945.0,234.05,234.46,233.87,234.32,29945.0
2020-12-28 09:30:00,235.6,236.48,235.15,235.8,19969.0,235.6,236.48,235.15,235.8,19969.0
2020-12-28 09:35:00,235.34,235.58,234.52,235.05,7871.0,235.34,235.58,234.52,235.05,7871.0
2020-12-28 09:40:00,235.25,235.33,234.62,234.72,7008.0,235.25,235.33,234.62,234.72,7008.0
2020-12-28 09:45:00,234.69,235.08,234.2,234.51,8009.0,234.69,235.08,234.2,234.51,8009.0
2020-12-28 09:50:00,234.77,234.78,234.28,234.6,6968.0,234.77,234.78,234.28,234.6,6968.0
2020-12-28 09:55:00,234.77,234.98,234.59,234.65,4981.0,234.77,234.98,234.59,234.65,4981.0
2020-12-28 10:00:00,234.78,235.13,234.62,234.83,4644.0,234.78,235.13,234.62,234.83,4644.0
2020-12-28 10:05:00,234.82,234.91,234.39,234.7,7780.0,234.82,234.91,234.39,234.7,7780.0
2020-12-28 10:10:00,234.51,234.99,234.47,234.6,3686.0,234.51,234.99,234.47,234.6,3686.0
2020-12-28 10:15:00,234.6,235.75,234.6,235.64,14623.0,234.6,235.75,234.6,235.64,14623.0
2020-12-28 10:20:00,235.49,236.13,235.44,235.97,6539.0,235.49,236.13,235.44,235.97,6539.0
2020-12-28 10:25:00,235.75,236.02,235.7,235.84,3493.0,235.75,236.02,235.7,235.84,3493.0
2020-12-28 10:30:00,235.86,236.31,235.64,235.9,7176.0,235.86,236.31,235.64,235.9,7176.0
2020-12-28 10:35:00,235.78,236.07,235.48,235.85,7183.0,235.78,236.07,235.48,235.85,7183.0
2020-12-28 10:40:00,235.74,236.28,235.73,235.95,3061.0,235.74,236.28,235.73,235.95,3061.0
2020-12-28 10:45:00,235.95,236.22,235.81,236.19,9282.0,235.95,236.22,235.81,236.19,9282.0
2020-12-28 10:50:00,236.1,236.33,236.0,236.12,4241.0,236.1,236.33,236.0,236.12,4241.0
2020-12-28 10:55:00,236.23,236.29,235.95,236.07,12118.0,236.23,236.29,235.95,236.07,12118.0
2020-12-28 11:00:00,235.98,236.27,235.6,235.61,6545.0,235.98,236.27,235.6,235.61,6545.0
2020-12-28 11:05:00,235.76,235.81,235.01,235.09,6861.0,235.76,235.81,235.01,235.09,6861.0
2020-12-28 11:10:00,235.15,235.36,234.8,235.14,8558.0,235.15,235.36,234.8,235.14,8558.0
2020-12-28 11:15:00,235.19,235.2,234.74,234.74,4729.0,235.19,235.2,234.74,234.74,4729.0
2020-12-28 11:20:00,234.81,235.0,234.64,234.64,6175.0,234.81,235.0,234.64,234.64,6175.0
2020-12-28 11:25:00,234.6,235.15,234.6,235.01,9658.0,234.6,235.15,234.6,235.01,9658.0
2020-12-28 11:30:00,235.14,235.14,234.53,234.7,12257.0,235.14,235.14,234.53,234.7,12257.0
2020-12-28 11:35:00,234.82,235.14,234.7,235.04,7878.0,234.82,235.14,234.7,235.04,7878.0
2020-12-28 11:40:00,235.02,235.19,234.78,235.19,1661.0,235.02,235.19,234.78,235.19,1661.0
2020-12-28 11:45:00,235.25,235.6,234.96,235.44,6237.0,235.25,235.6,234.96,235.44,6237.0
2020-12-28 11:50:00,235.43,235.84,235.35,235.71,2698.0,235.43,235.84,235.35,235.71,2698.0
2020-12-28 11:55:00,235.65,235.79,235.16,235.4,4743.0,235.65,235.79,235.16,235.4,4743.0
2020-12-28 12:00:00,235.5,235.58,235.34,235.42,5117.0,235.5,235.58,235.34,235.42,5117.0
2020-12-28 12:05:00,235.33,235.47,235.01,235.24,5242.0,235.33,235.47,235.01,235.24,5242.0
2020-12-28 12:10:00,235.25,235.38,235.25,235.27,2008.0,235.25,235.38,235.25,235.27,2008.0
2020-12-28 12:15:00,235.31,235.31,235.0,235.08,3795.0,235.31,235.31,235.0,235.08,3795.0
2020-12-28 12:20:00,235.16,235.33,235.1,235.23,4106.0,235.16,235.33,235.1,235.23,4106.0
2020-12-28 12:25:00,235.24,235.47,235.1,235.37,1236.0,235.24,235.47,235.1,235.37,1236.0
2020-12-28 12:30:00,235.48,235.5,235.05,235.2,3897.0,235.48,235.5,235.05,235.2,3897.0
2020-12-28 12:35:00,235.12,235.15,234.83,234.83,1440.0,235.12,235.15,234.83,234.83,1440.0
2020-12-28 12:40:00,234.93,235.09,234.72,234.81,3748.0,234.93,235.09,234.72,234.81,3748.0
2020-12-28 12:45:00,234.77,234.87,234.61,234.69,2565.0,234.77,234.87,234.61,234.69,2565.0
2020-12-28 12:50:00,234.69,234.71,234.2,234.2,5817.0,234.69,234.71,234.2,234.2,5817.0
2020-12-28 12:55:00,234.25,234.25,234.14,234.15,1000.0,234.25,234.25,234.14,234.15,1000.0
2020-12-28 13:00:00,234.17,234.19,233.96,234.13,4159.0,234.17,234.19,233.96,234.13,4159.0
2020-12-28 13:05:00,234.06,234.1,233.65,233.86,6465.0,234.06,234.1,233.65,233.86,6465.0
2020-12-28 13:10:00,233.88,234.01,233.69,233.84,4933.0,233.88,234.01,233.69,233.84,4933.0
2020-12-28 13:15:00,233.81,233.81,233.6,233.71,3735.0,233.81,233.81,233.6,233.71,3735.0
2020-12-28 13:20:00,233.59,233.82,233.49,233.63,3852.0,233.59,233.82,233.49,233.63,3852.0
2020-12-28 13:25:00,233.54,233.57,233.4,233.46,7509.0,233.54,233.57,233.4,233.46,7509.0
2020-12-28 13:30:00,233.42,233.42,233.12,233.23,6254.0,233.42,233.42,233.12,233.23,6254.0
2020-12-28 13:35:00,233.23,233.34,233.0,233.0,4972.0,233.23,233.34,233.0,233.0,4972.0
2020-12-28 13:40:00,232.92,233.09,232.87,232.98,5541.0,232.92,233.09,232.87,232.98,5541.0
2020-12-28 13:45:00,233.01,233.03,232.71,232.72,7758.0,233.01,233.03,232.71,232.72,7758.0
2020-12-28 13:50:00,232.74,232.9,232.72,232.78,4032.0,232.74,232.9,232.72,232.78,4032.0
2020-12-28 13:55:00,232.73,233.05,232.73,232.81,4900.0,232.73,233.05,232.73,232.81,4900.0
2020-12-28 14:00:00,232.67,232.93,232.65,232.73,3935.0,232.67,232.93,232.65,232.73,3935.0
2020-12-28 14:05:00,232.75,232.87,232.62,232.78,4790.0,232.75,232.87,232.62,232.78,4790.0
2020-12-28 14:10:00,232.65,232.89,232.62,232.74,5267.0,232.65,232.89,232.62,232.74,5267.0
2020-12-28 14:15:00,232.75,232.82,232.67,232.75,2293.0,232.75,232.82,232.67,232.75,2293.0
2020-12-28 14:20:00,232.8,233.09,232.8,232.93,4604.0,232.8,233.09,232.8,232.93,4604.0
2020-12-28 14:25:00,232.81,232.82,232.67,232.78,2016.0,232.81,232.82,232.67,232.78,2016.0
2020-12-28 14:30:00,232.84,232.9,232.58,232.68,2658.0,232.84,232.9,232.58,232.68,2658.0
2020-12-28 14:35:00,232.69,232.85,232.68,232.85,2244.0,232.69,232.85,232.68,232.85,2244.0
2020-12-28 14:40:00,232.93,233.01,232.7,232.84,2989.0,232.93,233.01,232.7,232.84,2989.0
2020-12-28 14:45:00,232.79,232.94,232.62,232.93,3862.0,232.79,232.94,232.62,232.93,3862.0
2020-12-28 14:50:00,232.91,233.13,232.9,233.11,7012.0,232.91,233.13,232.9,233.11,7012.0
2020-12-28 14:55:00,233.15,233.19,232.77,232.8,6384.0,233.15,233.19,232.77,232.8,6384.0
2020-12-28 15:00:00,232.89,232.96,232.75,232.85,2098.0,232.89,232.96,232.75,232.85,2098.0
2020-12-28 15:05:00,232.87,232.88,232.56,232.56,3500.0,232.87,232.88,232.56,232.56,3500.0
2020-12-28 15:10:00,232.51,232.7,232.39,232.68,18610.0,232.51,232.7,232.39,232.68,18610.0
2020-12-28 15:15:00,232.69,232.9,232.63,232.69,6015.0,232.69,232.9,232.63,232.69,6015.0
2020-12-28 15:20:00,232.75,232.77,232.61,232.61,3100.0,232.75,232.77,232.61,232.61,3100.0
2020-12-28 15:25:00,232.61,232.61,232.28,232.41,5900.0,232.61,232.61,232.28,232.41,5900.0
2020-12-28 15:30:00,232.45,232.99,232.43,232.95,11013.0,232.45,232.99,232.43,232.95,11013.0
2020-12-28 15:35:00,232.92,232.98,232.37,232.38,14300.0,232.92,232.98,232.37,232.38,14300.0
2020-12-28 15:40:00,232.3,232.76,232.2,232.72,14976.0,232.3,232.76,232.2,232.72,14976.0
2020-12-28 15:45:00,232.72,232.79,232.6,232.65,5262.0,232.72,232.79,232.6,232.65,5262.0
2020-12-28 15:50:00,232.75,232.8,232.23,232.23,17793.0,232.75,232.8,232.23,232.23,17793.0
2020-12-28 15:55:00,232.3,232.69,232.29,232.55,27228.0,232.3,232.69,232.29,232.55,27228.0
2020-12-29 09:30:00,233.94,235.05,233.45,234.84,17917.0,233.94,235.05,233.45,234.84,17917.0
2020-12-29 09:35:00,234.33,234.83,233.8,234.24,6195.0,234.33,234.83,233.8,234.24,6195.0
2020-12-29 09:40:00,234.37,234.67,233.75,234.0,5296.0,234.37,234.67,233.75,234.0,5296.0
2020-12-29 09:45:00,234.0,235.0,233.77,234.93,10005.0,234.0,235.0,233.77,234.93,10005.0
2020-12-29 09:50:00,234.72,235.33,234.21,234.72,9503.0,234.72,235.33,234.21,234.72,9503.0
2020-12-29 09:55:00,234.75,234.97,234.34,234.6,7909.0,234.75,234.97,234.34,234.6,7909.0
2020-12-29 10:00:00,234.46,234.59,233.89,234.08,12019.0,234.46,234.59,233.89,234.08,12019.0
2020-12-29 10:05:00,234.2,234.29,233.99,234.28,5767.0,234.2,234.29,233.99,234.28,5767.0
2020-12-29 10:10:00,234.18,235.0,234.18,234.88,9198.0,234.18,235.0,234.18,234.88,9198.0
2020-12-29 10:15:00,234.47,234.99,234.47,234.68,9050.0,234.47,234.99,234.47,234.68,9050.0
2020-12-29 10:20:00,234.89,235.52,234.82,235.1,12011.0,234.89,235.52,234.82,235.1,12011.0
2020-12-29 10:25:00,234.96,235.51,234.95,235.48,2806.0,234.96,235.51,234.95,235.48,2806.0
2020-12-29 10:30:00,235.56,236.25,235.34,235.86,7786.0,235.56,236.25,235.34,235.86,7786.0
2020-12-29 10:35:00,235.84,236.32,235.83,236.23,3784.0,235.84,236.32,235.83,236.23,3784.0
2020-12-29 10:40:00,236.13,236.56,235.92,236.16,5982.0,236.13,236.56,235.92,236.16,5982.0
2020-12-29 10:45:00,236.17,236.17,235.75,235.97,5112.0,236.17,236.17,235.75,235.97,5112.0
2020-12-29 10:50:00,236.08,236.08,235.75,235.9,2178.0,236.08,236.08,235.75,235.9,2178.0
2020-12-29 10:55:00,235.8,235.8,235.3,235.31,2835.0,235.8,235.8,235.3,235.31,2835.0
2020-12-29 11:00:00,235.13,235.23,234.35,234.37,5146.0,235.13,235.23,234.35,234.37,5146.0
2020-12-29 11:05:00,234.62,234.96,234.57,234.81,2400.0,234.62,234.96,234.57,234.81,2400.0
2020-12-29 11:10:00,234.69,234.88,234.4,234.46,1479.0,234.69,234.88,234.4,234.46,1479.0
2020-12-29 11:15:00,234.62,234.79,234.42,234.7,4926.0,234.62,234.79,234.42,234.7,4926.0
2020-12-29 11:20:00,234.79,234.89,234.67,234.84,5455.0,234.79,234.89,234.67,234.84,5455.0
2020-12-29 11:25:00,234.99,235.41,234.49,234.49,2172.0,234.99,235.41,234.49,234.49,2172.0
2020-12-29 11:30:00,234.58,234.95,234.51,234.52,3400.0,234.58,234.95,234.51,234.52,3400.0
2020-12-29 11:35:00,234.45,234.45,234.19,234.25,1209.0,234.45,234.45,234.19,234.25,1209.0
2020-12-29 11:40:00,234.16,234.72,234.01,234.4,2836.0,234.16,234.72,234.01,234.4,2836.0
2020-12-29 11:45:00,234.45,234.88,234.37,234.71,2578.0,234.45,234.88,234.37,234.71,2578.0
2020-12-29 11:50:00,234.63,234.64,234.07,234.08,2391.0,234.63,234.64,234.07,234.08,2391.0
2020-12-29 11:55:00,234.22,234.69,234.17,234.69,4025.0,234.22,234.69,234.17,234.69,4025.0
2020-12-29 12:00:00,234.66,234.77,234.06,234.1,4331.0,234.66,234.77,234.06,234.1,4331.0
2020-12-29 12:05:00,234.22,234.64,234.22,234.64,1100.0,234.22,234.64,234.22,234.64,1100.0
2020-12-29 12:10:00,234.56,234.7,234.28,234.28,1996.0,234.56,234.7,234.28,234.28,1996.0
2020-12-29 12:15:00,234.28,234.53,234.21,234.26,1314.0,234.28,234.53,234.21,234.26,1314.0
2020-12-29 12:20:00,234.18,234.18,233.88,234.05,4861.0,234.18,234.18,233.88,234.05,4861.0
2020-12-29 12:25:00,234.01,234.12,233.71,233.8,2988.0,234.01,234.12,233.71,233.8,2988.0
2020-12-29 12:30:00,233.6,233.7,233.25,233.28,2171.0,233.6,233.7,233.25,233.28,2171.0
2020-12-29 12:35:00,233.3,233.65,233.3,233.65,1312.0,233.3,233.65,233.3,233.65,1312.0
2020-12-29 12:40:00,233.71,233.71,233.44,233.57,1392.0,233.71,233.71,233.44,233.57,1392.0
2020-12-29 12:45:00,233.56,233.56,233.31,233.33,829.0,233.56,233.56,233.31,233.33,829.0
2020-12-29 12:50:00,233.46,233.55,233.4,233.53,2872.0,233.46,233.55,233.4,233.53,2872.0
2020-12-29 12:55:00,233.69,234.0,233.69,234.0,400.0,233.69,234.0,233.69,234.0,400.0
2020-12-29 13:00:00,233.85,233.85,233.56,233.78,2146.0,233.85,233.85,233.56,233.78,2146.0
2020-12-29 13:05:00,233.65,233.79,233.57,233.77,800.0,233.65,233.79,233.57,233.77,800.0
2020-12-29 13:10:00,233.72,233.83,233.54,233.83,738.0,233.72,233.83,233.54,233.83,738.0
2020-12-29 13:15:00,234.0,234.22,234.0,234.22,2150.0,234.0,234.22,234.0,234.22,2150.0
2020-12-29 13:20:00,234.0,234.29,233.98,233.98,2267.0,234.0,234.29,233.98,233.98,2267.0
2020-12-29 13:25:00,234.08,234.34,234.08,234.16,2712.0,234.08,234.34,234.08,234.16,2712.0
2020-12-29 13:30:00,234.21,234.32,234.2,234.29,1700.0,234.21,234.32,234.2,234.29,1700.0
2020-12-29 13:35:00,234.16,234.26,234.13,234.13,2154.0,234.16,234.26,234.13,234.13,2154.0
2020-12-29 13:40:00,233.91,233.91,233.72,233.72,436.0,233.91,233.91,233.72,233.72,436.0
2020-12-29 13:45:00,233.86,234.08,233.81,234.05,8682.0,233.86,234.08,233.81,234.05,8682.0
2020-12-29 13:50:00,234.0,234.01,233.67,233.71,2909.0,234.0,234.01,233.67,233.71,2909.0
2020-12-29 13:55:00,233.71,233.71,233.36,233.52,2153.0,233.71,233.71,233.36,233.52,2153.0
2020-12-29 14:00:00,233.43,233.57,233.4,233.5,820.0,233.43,233.57,233.4,233.5,820.0
2020-12-29 14:05:00,233.65,233.7,233.63,233.69,1321.0,233.65,233.7,233.63,233.69,1321.0
2020-12-29 14:10:00,233.7,233.84,233.65,233.77,1641.0,233.7,233.84,233.65,233.77,1641.0
2020-12-29 14:15:00,233.81,233.81,233.45,233.46,2487.0,233.81,233.81,233.45,233.46,2487.0
2020-12-29 14:20:00,233.29,233.39,233.07,233.36,8263.0,233.29,233.39,233.07,233.36,8263.0
2020-12-29 14:25:00,233.41,233.46,233.29,233.46,922.0,233.41,233.46,233.29,233.46,922.0
2020-12-29 14:30:00,233.23,233.33,233.13,233.33,1624.0,233.23,233.33,233.13,233.33,1624.0
2020-12-29 14:35:00,233.39,233.42,233.16,233.34,1923.0,233.39,233.42,233.16,233.34,1923.0
2020-12-29 14:40:00,233.32,233.39,233.24,233.29,4480.0,233.32,233.39,233.24,233.29,4480.0
2020-12-29 14:45:00,233.32,233.32,232.96,232.97,9674.0,233.32,233.32,232.96,232.97,9674.0
2020-12-29 14:50:00,233.06,233.5,233.06,233.39,2600.0,233.06,233.5,233.06,233.39,2600.0
2020-12-29 14:55:00,233.32,233.38,233.21,233.21,2923.0,233.32,233.38,233.21,233.21,2923.0
2020-12-29 15:00:00,233.27,233.55,233.03,233.23,3202.0,233.27,233.55,233.03,233.23,3202.0
2020-12-29 15:05:00,233.26,233.26,233.06,233.06,2870.0,233.26,233.26,233.06,233.06,2870.0
2020-12-29 15:10:00,233.09,233.25,233.03,233.1,3856.0,233.09,233.25,233.03,233.1,3856.0
2020-12-29 15:15:00,233.21,233.38,233.17,233.31,1898.0,233.21,233.38,233.17,233.31,1898.0
2020-12-29 15:20:00,233.26,233.59,233.25,233.59,2518.0,233.26,233.59,233.25,233.59,2518.0
2020-12-29 15:25:00,233.75,233.89,233.53,233.81,4593.0,233.75,233.89,233.53,233.81,4593.0
2020-12-29 15:30:00,233.81,233.9,233.64,233.67,2721.0,233.81,233.9,233.64,233.67,2721.0
2020-12-29 15:35:00,233.64,233.89,233.63,233.81,3086.0,233.64,233.89,233.63,233.81,3086.0
2020-12-29 15:40:00,233.75,234.04,233.64,233.64,6702.0,233.75,234.04,233.64,233.64,6702.0
2020-12-29 15:45:00,233.74,233.79,233.53,233.56,7675.0,233.74,233.79,233.53,233.56,7675.0
2020-12-29 15:50:00,233.62,233.81,233.49,233.54,10030.0,233.62,233.81,233.49,233.54,10030.0
2020-12-29 15:55:00,233.56,233.73,233.37,233.6,16937.0,233.56,233.73,233.37,233.6,16937.0
2020-12-30 09:30:00,234.97,236.86,234.97,235.49,21924.0,234.97,236.86,234.97,235.49,21924.0
2020-12-30 09:35:00,235.24,235.9,234.8,235.59,5635.0,235.24,235.9,234.8,235.59,5635.0
2020-12-30 09:40:00,235.78,236.19,235.64,235.65,3476.0,235.78,236.19,235.64,235.65,3476.0
2020-12-30 09:45:00,235.74,236.55,235.37,236.31,8106.0,235.74,236.55,235.37,236.31,8106.0
2020-12-30 09:50:00,236.31,236.31,235.31,235.75,5919.0,236.31,236.31,235.31,235.75,5919.0
2020-12-30 09:55:00,235.88,236.23,235.8,236.02,4138.0,235.88,236.23,235.8,236.02,4138.0
2020-12-30 10:00:00,236.17,236.29,234.89,234.91,6456.0,236.17,236.29,234.89,234.91,6456.0
2020-12-30 10:05:00,235.13,235.81,235.02,235.81,3830.0,235.13,235.81,235.02,235.81,3830.0
2020-12-30 10:10:00,235.87,236.36,235.8,235.8,4793.0,235.87,236.36,235.8,235.8,4793.0
2020-12-30 10:15:00,235.92,236.33,235.92,236.33,2318.0,235.92,236.33,235.92,236.33,2318.0
2020-12-30 10:20:00,236.22,236.68,236.2,236.67,6850.0,236.22,236.68,236.2,236.67,6850.0
2020-12-30 10:25:00,236.58,237.01,236.58,236.91,9624.0,236.58,237.01,236.58,236.91,9624.0
2020-12-30 10:30:00,236.7,236.82,236.11,236.11,3312.0,236.7,236.82,236.11,236.11,3312.0
2020-12-30 10:35:00,236.02,236.11,235.51,235.56,6100.0,236.02,236.11,235.51,235.56,6100.0
2020-12-30 10:40:00,235.57,236.01,235.53,235.85,5270.0,235.57,236.01,235.53,235.85,5270.0
2020-12-30 10:45:00,235.91,236.29,235.9,236.02,3610.0,235.91,236.29,235.9,236.02,3610.0
2020-12-30 10:50:00,236.01,236.4,235.7,235.7,2833.0,236.01,236.4,235.7,235.7,2833.0
2020-12-30 10:55:00,235.68,235.9,235.68,235.9,2549.0,235.68,235.9,235.68,235.9,2549.0
2020-12-30 11:00:00,235.97,236.03,235.62,235.7,2001.0,235.97,236.03,235.62,235.7,2001.0
2020-12-30 11:05:00,235.75,235.75,235.55,235.7,1647.0,235.75,235.75,235.55,235.7,1647.0
2020-12-30 11:10:00,235.62,235.66,235.13,235.22,1825.0,235.62,235.66,235.13,235.22,1825.0
2020-12-30 11:15:00,235.4,235.66,235.18,235.18,2273.0,235.4,235.66,235.18,235.18,2273.0
2020-12-30 11:20:00,235.19,235.27,234.81,234.99,2417.0,235.19,235.27,234.81,234.99,2417.0
2020-12-30 11:25:00,234.91,234.91,234.25,234.32,4346.0,234.91,234.91,234.25,234.32,4346.0
2020-12-30 11:30:00,234.44,234.5,234.03,234.15,5061.0,234.44,234.5,234.03,234.15,5061.0
2020-12-30 11:35:00,234.18,234.29,234.06,234.11,3482.0,234.18,234.29,234.06,234.11,3482.0
2020-12-30 11:40:00,234.11,234.11,233.85,233.99,5048.0,234.11,234.11,233.85,233.99,5048.0
2020-12-30 11:45:00,233.84,233.92,233.64,233.77,4276.0,233.84,233.92,233.64,233.77,4276.0
2020-12-30 11:50:00,233.72,233.8,233.47,233.47,1974.0,233.72,233.8,233.47,233.47,1974.0
2020-12-30 11:55:00,233.44,233.53,233.41,233.42,1701.0,233.44,233.53,233.41,233.42,1701.0
2020-12-30 12:00:00,233.52,233.58,233.4,233.46,2692.0,233.52,233.58,233.4,233.46,2692.0
2020-12-30 12:05:00,233.5,233.5,233.27,233.29,2567.0,233.5,233.5,233.27,233.29,2567.0
2020-12-30 12:10:00,233.27,233.37,233.03,233.1,6995.0,233.27,233.37,233.03,233.1,6995.0
2020-12-30 12:15:00,233.11,233.35,233.03,233.3,4350.0,233.11,233.35,233.03,233.3,4350.0
2020-12-30 12:20:00,233.35,233.53,233.32,233.37,5439.0,233.35,233.53,233.32,233.37,5439.0
2020-12-30 12:25:00,233.31,233.35,233.24,233.27,2153.0,233.31,233.35,233.24,233.27,2153.0
2020-12-30 12:30:00,233.3,233.38,233.23,233.38,1794.0,233.3,233.38,233.23,233.38,1794.0
2020-12-30 12:35:00,233.33,233.51,233.19,233.28,2816.0,233.33,233.51,233.19,233.28,2816.0
2020-12-30 12:40:00,233.2,233.26,232.75,232.95,4467.0,233.2,233.26,232.75,232.95,4467.0
2020-12-30 12:45:00,232.99,233.05,232.84,233.02,2589.0,232.99,233.05,232.84,233.02,2589.0
2020-12-30 12:50:00,233.01,233.12,232.92,233.0,3613.0,233.01,233.12,232.92,233.0,3613.0
2020-12-30 12:55:00,232.84,233.06,232.84,233.02,2790.0,232.84,233.06,232.84,233.02,2790.0
2020-12-30 13:00:00,233.03,233.32,233.02,233.29,2466.0,233.03,233.32,233.02,233.29,2466.0
2020-12-30 13:05:00,233.24,233.28,233.06,233.06,1815.0,233.24,233.28,233.06,233.06,1815.0
2020-12-30 13:10:00,233.14,233.18,233.04,233.13,2419.0,233.14,233.18,233.04,233.13,2419.0
2020-12-30 13:15:00,233.23,233.26,233.06,233.15,3137.0,233.23,233.26,233.06,233.15,3137.0
2020-12-30 13:20:00,233.13,233.13,232.87,232.89,3075.0,233.13,233.13,232.87,232.89,3075.0
2020-12-30 13:25:00,232.84,232.85,232.22,232.31,7230.0,232.84,232.85,232.22,232.31,7230.0
2020-12-30 13:30:00,232.27,232.63,232.27,232.63,20411.0,232.27,232.63,232.27,232.63,20411.0
2020-12-30 13:35:00,232.66,232.66,232.15,232.21,4270.0,232.66,232.66,232.15,232.21,4270.0
2020-12-30 13:40:00,232.21,232.28,232.07,232.15,5705.0,232.21,232.28,232.07,232.15,5705.0
2020-12-30 13:45:00,232.22,232.41,232.15,232.41,10435.0,232.22,232.41,232.15,232.41,10435.0
2020-12-30 13:50:00,232.44,233.28,232.41,233.28,9547.0,232.44,233.28,232.41,233.28,9547.0
2020-12-30 13:55:00,233.2,233.25,232.86,232.87,5280.0,233.2,233.25,232.86,232.87,5280.0
2020-12-30 14:00:00,232.93,232.99,232.6,232.71,3142.0,232.93,232.99,232.6,232.71,3142.0
2020-12-30 14:05:00,232.61,232.69,232.53,232.67,2569.0,232.61,232.69,232.53,232.67,2569.0
2020-12-30 14:10:00,232.67,232.86,232.26,232.83,11018.0,232.67,232.86,232.26,232.83,11018.0
2020-12-30 14:15:00,232.84,232.84,232.34,232.5,5600.0,232.84,232.84,232.34,232.5,5600.0
2020-12-30 14:20:00,232.51,232.83,232.43,232.83,2871.0,232.51,232.83,232.43,232.83,2871.0
2020-12-30 14:25:00,232.83,232.93,232.66,232.81,5451.0,232.83,232.93,232.66,232.81,5451.0
2020-12-30 14:30:00,232.92,232.92,232.71,232.8,6035.0,232.92,232.92,232.71,232.8,6035.0
2020-12-30 14:35:00,232.84,232.86,232.7,232.77,4724.0,232.84,232.86,232.7,232.77,4724.0
2020-12-30 14:40:00,232.64,232.73,232.44,232.72,4364.0,232.64,232.73,232.44,232.72,4364.0
2020-12-30 14:45:00,232.57,233.08,232.57,233.07,3828.0,232.57,233.08,232.57,233.07,3828.0
2020-12-30 14:50:00,233.06,233.25,232.87,233.05,7853.0,233.06,233.25,232.87,233.05,7853.0
2020-12-30 14:55:00,233.1,233.14,232.92,232.92,3739.0,233.1,233.14,232.92,232.92,3739.0
2020-12-30 15:00:00,232.84,232.89,232.72,232.88,3154.0,232.84,232.89,232.72,232.88,3154.0
2020-12-30 15:05:00,232.89,232.99,232.74,232.92,5113.0,232.89,232.99,232.74,232.92,5113.0
2020-12-30 15:10:00,232.9,232.94,232.68,232.92,4125.0,232.9,232.94,232.68,232.92,4125.0
2020-12-30 15:15:00,232.92,232.93,232.5,232.72,4206.0,232.92,232.93,232.5,232.72,4206.0
2020-12-30 15:20:00,232.69,232.93,232.68,232.77,4115.0,232.69,232.93,232.68,232.77,4115.0
2020-12-30 15:25:00,232.81,232.89,232.53,232.68,7299.0,232.81,232.89,232.53,232.68,7299.0
2020-12-30 15:30:00,232.72,232.72,232.43,232.49,6488.0,232.72,232.72,232.43,232.49,6488.0
2020-12-30 15:35:00,232.43,232.88,232.39,232.81,8292.0,232.43,232.88,232.39,232.81,8292.0
2020-12-30 15:40:00,232.76,233.24,232.58,233.07,12226.0,232.76,233.24,232.58,233.07,12226.0
2020-12-30 15:45:00,233.11,233.13,232.39,232.39,10556.0,233.11,233.13,232.39,232.39,10556.0
2020-12-30 15:50:00,232.49,232.95,232.39,232.51,21885.0,232.49,232.95,232.39,232.51,21885.0
2020-12-30 15:55:00,232.63,233.0,232.53,232.72,42267.0,232.63,233.0,232.53,232.72,42267.0
2020-12-31 09:30:00,232.35,233.27,232.24,232.73,8549.0,232.35,233.27,232.24,232.73,8549.0
2020-12-31 09:35:00,232.0,232.69,230.78,231.08,4117.0,232.0,232.69,230.78,231.08,4117.0
2020-12-31 09:40:00,230.97,231.34,230.7,230.7,2784.0,230.97,231.34,230.7,230.7,2784.0
2020-12-31 09:45:00,230.76,231.11,230.36,230.47,6022.0,230.76,231.11,230.36,230.47,6022.0
2020-12-31 09:50:00,230.65,231.02,230.32,230.71,8374.0,230.65,231.02,230.32,230.71,8374.0
2020-12-31 09:55:00,230.71,230.8,230.37,230.55,2793.0,230.71,230.8,230.37,230.55,2793.0
2020-12-31 10:00:00,230.69,230.85,230.42,230.56,2513.0,230.69,230.85,230.42,230.56,2513.0
2020-12-31 10:05:00,230.75,231.03,230.46,230.78,3070.0,230.75,231.03,230.46,230.78,3070.0
2020-12-31 10:10:00,230.92,231.15,230.85,231.15,1418.0,230.92,231.15,230.85,231.15,1418.0
2020-12-31 10:15:00,231.24,231.26,230.66,230.68,3159.0,231.24,231.26,230.66,230.68,3159.0
2020-12-31 10:20:00,230.72,231.0,230.61,230.98,12640.0,230.72,231.0,230.61,230.98,12640.0
2020-12-31 10:25:00,230.92,231.18,230.6,231.04,2448.0,230.92,231.18,230.6,231.04,2448.0
2020-12-31 10:30:00,231.16,231.41,230.9,231.04,2007.0,231.16,231.41,230.9,231.04,2007.0
2020-12-31 10:35:00,230.94,231.0,230.7,230.99,1617.0,230.94,231.0,230.7,230.99,1617.0
2020-12-31 10:40:00,230.96,231.1,230.95,230.99,1013.0,230.96,231.1,230.95,230.99,1013.0
2020-12-31 10:45:00,230.8,230.95,230.71,230.77,2279.0,230.8,230.95,230.71,230.77,2279.0
2020-12-31 10:50:00,230.54,230.93,230.54,230.72,1035.0,230.54,230.93,230.54,230.72,1035.0
2020-12-31 10:55:00,230.64,230.87,230.64,230.86,4871.0,230.64,230.87,230.64,230.86,4871.0
2020-12-31 11:00:00,231.0,231.11,230.86,231.04,1400.0,231.0,231.11,230.86,231.04,1400.0
2020-12-31 11:05:00,230.87,231.13,230.78,231.13,2243.0,230.87,231.13,230.78,231.13,2243.0
2020-12-31 11:10:00,231.01,231.13,230.97,231.08,2426.0,231.01,231.13,230.97,231.08,2426.0
2020-12-31 11:15:00,231.09,231.51,231.09,231.37,4010.0,231.09,231.51,231.09,231.37,4010.0
2020-12-31 11:20:00,231.3,231.47,231.13,231.25,2802.0,231.3,231.47,231.13,231.25,2802.0
2020-12-31 11:25:00,231.24,231.31,231.05,231.11,1947.0,231.24,231.31,231.05,231.11,1947.0
2020-12-31 11:30:00,231.17,231.29,231.05,231.29,1579.0,231.17,231.29,231.05,231.29,1579.0
2020-12-31 11:35:00,231.2,231.42,231.08,231.31,2600.0,231.2,231.42,231.08,231.31,2600.0
2020-12-31 11:40:00,231.28,231.37,231.03,231.3,2807.0,231.28,231.37,231.03,231.3,2807.0
2020-12-31 11:45:00,231.38,231.38,231.03,231.15,3949.0,231.38,231.38,231.03,231.15,3949.0
2020-12-31 11:50:00,231.16,231.33,231.05,231.22,2814.0,231.16,231.33,231.05,231.22,2814.0
2020-12-31 11:55:00,231.35,231.54,231.22,231.31,3813.0,231.35,231.54,231.22,231.31,3813.0
2020-12-31 12:00:00,231.39,231.84,231.38,231.84,3562.0,231.39,231.84,231.38,231.84,3562.0
2020-12-31 12:05:00,231.7,232.2,231.7,231.96,5292.0,231.7,232.2,231.7,231.96,5292.0
2020-12-31 12:10:00,231.89,232.04,231.82,231.85,2313.0,231.89,232.04,231.82,231.85,2313.0
2020-12-31 12:15:00,231.88,232.23,231.75,232.23,2420.0,231.88,232.23,231.75,232.23,2420.0
2020-12-31 12:20:00,232.13,232.2,231.89,231.95,2800.0,232.13,232.2,231.89,231.95,2800.0
2020-12-31 12:25:00,231.99,232.09,231.69,231.69,5243.0,231.99,232.09,231.69,231.69,5243.0
2020-12-31 12:30:00,231.8,231.94,231.44,231.71,5030.0,231.8,231.94,231.44,231.71,5030.0
2020-12-31 12:35:00,231.78,231.78,231.36,231.6,3098.0,231.78,231.78,231.36,231.6,3098.0
2020-12-31 12:40:00,231.56,231.75,231.5,231.75,1800.0,231.56,231.75,231.5,231.75,1800.0
2020-12-31 12:45:00,231.73,231.92,231.68,231.92,3400.0,231.73,231.92,231.68,231.92,3400.0
2020-12-31 12:50:00,231.79,231.93,231.69,231.69,1950.0,231.79,231.93,231.69,231.69,1950.0
2020-12-31 12:55:00,231.77,231.9,231.56,231.86,1919.0,231.77,231.9,231.56,231.86,1919.0
2020-12-31 13:00:00,231.61,231.86,231.61,231.65,898.0,231.61,231.86,231.61,231.65,898.0
2020-12-31 13:05:00,231.75,231.77,231.56,231.57,1874.0,231.75,231.77,231.56,231.57,1874.0
2020-12-31 13:10:00,231.61,231.86,231.61,231.67,1408.0,231.61,231.86,231.61,231.67,1408.0
2020-12-31 13:15:00,231.75,231.87,231.65,231.72,1908.0,231.75,231.87,231.65,231.72,1908.0
2020-12-31 13:20:00,231.8,231.93,231.68,231.9,2174.0,231.8,231.93,231.68,231.9,2174.0
2020-12-31 13:25:00,231.73,231.9,231.67,231.79,2080.0,231.73,231.9,231.67,231.79,2080.0
2020-12-31 13:30:00,231.66,231.84,231.57,231.84,2013.0,231.66,231.84,231.57,231.84,2013.0
2020-12-31 13:35:00,231.92,231.98,231.67,231.73,2550.0,231.92,231.98,231.67,231.73,2550.0
2020-12-31 13:40:00,231.67,231.83,231.61,231.63,1100.0,231.67,231.83,231.61,231.63,1100.0
2020-12-31 13:45:00,231.64,231.89,231.51,231.78,7774.0,231.64,231.89,231.51,231.78,7774.0
2020-12-31 13:50:00,231.91,232.29,231.84,232.06,2902.0,231.91,232.29,231.84,232.06,2902.0
2020-12-31 13:55:00,232.14,232.73,232.11,232.73,8212.0,232.14,232.73,232.11,232.73,8212.0
2020-12-31 14:00:00,232.75,232.76,232.37,232.64,4124.0,232.75,232.76,232.37,232.64,4124.0
2020-12-31 14:05:00,232.51,232.9,232.51,232.9,3132.0,232.51,232.9,232.51,232.9,3132.0
2020-12-31 14:10:00,232.77,233.2,232.67,233.2,5201.0,232.77,233.2,232.67,233.2,5201.0
2020-12-31 14:15:00,233.27,233.76,233.27,233.63,5796.0,233.27,233.76,233.27,233.63,5796.0
2020-12-31 14:20:00,233.67,233.8,233.38,233.67,5012.0,233.67,233.8,233.38,233.67,5012.0
2020-12-31 14:25:00,233.66,233.81,233.45,233.64,3411.0,233.66,233.81,233.45,233.64,3411.0
2020-12-31 14:30:00,233.68,233.99,233.63,233.89,3914.0,233.68,233.99,233.63,233.89,3914.0
2020-12-31 14:35:00,233.8,233.98,233.69,233.69,3656.0,233.8,233.98,233.69,233.69,3656.0
2020-12-31 14:40:00,233.87,233.87,233.6,233.8,3202.0,233.87,233.87,233.6,233.8,3202.0
2020-12-31 14:45:00,233.76,233.91,233.76,233.89,2973.0,233.76,233.91,233.76,233.89,2973.0
2020-12-31 14:50:00,233.91,233.95,233.72,233.81,4288.0,233.91,233.95,233.72,233.81,4288.0
2020-12-31 14:55:00,233.75,234.14,233.59,233.64,11958.0,233.75,234.14,233.59,233.64,11958.0
2020-12-31 15:00:00,233.74,233.97,233.57,233.79,3521.0,233.74,233.97,233.57,233.79,3521.0
2020-12-31 15:05:00,233.8,234.1,233.69,233.79,4758.0,233.8,234.1,233.69,233.79,4758.0
2020-12-31 15:10:00,233.9,234.31,233.75,234.25,2149.0,233.9,234.31,233.75,234.25,2149.0
2020-12-31 15:15:00,234.15,234.49,233.95,234.0,7384.0,234.15,234.49,233.95,234.0,7384.0
2020-12-31 15:20:00,233.89,233.98,233.75,233.97,8587.0,233.89,233.98,233.75,233.97,8587.0
2020-12-31 15:25:00,233.85,234.05,233.81,233.96,10543.0,233.85,234.05,233.81,233.96,10543.0
2020-12-31 15:30:00,234.04,234.43,233.93,234.28,6231.0,234.04,234.43,233.93,234.28,6231.0
2020-12-31 15:35:00,234.28,234.72,234.25,234.7,10436.0,234.28,234.72,234.25,234.7,10436.0
2020-12-31 15:40:00,234.65,234.7,234.45,234.57,10217.0,234.65,234.7,234.45,234.57,10217.0
2020-12-31 15:45:00,234.63,236.11,234.63,235.9,56085.0,234.63,236.11,234.63,235.9,56085.0
2020-12-31 15:50:00,235.99,237.5,235.97,237.11,50303.0,235.99,237.5,235.97,237.11,50303.0
2020-12-31 15:55:00,237.11,237.45,236.09,236.09,122323.0,237.11,237.45,236.09,236.09,122323.0
2021-01-04 09:30:00,237.77,238.08,235.32,235.81,39663.0,237.77,238.08,235.32,235.81,39663.0
2021-01-04 09:35:00,235.91,235.92,233.6,233.91,14176.0,235.91,235.92,233.6,233.91,14176.0
2021-01-04 09:40:00,233.81,233.84,233.26,233.41,7520.0,233.81,233.84,233.26,233.41,7520.0
2021-01-04 09:45:00,233.42,234.47,233.42,234.26,18819.0,233.42,234.47,233.42,234.26,18819.0
2021-01-04 09:50:00,234.29,234.78,234.13,234.64,9832.0,234.29,234.78,234.13,234.64,9832.0
2021-01-04 09:55:00,234.77,234.84,234.0,234.36,8029.0,234.77,234.84,234.0,234.36,8029.0
2021-01-04 10:00:00,234.61,234.8,233.39,233.39,9306.0,234.61,234.8,233.39,233.39,9306.0
2021-01-04 10:05:00,233.41,233.64,232.85,232.85,14064.0,233.41,233.64,232.85,232.85,14064.0
2021-01-04 10:10:00,232.73,233.1,232.64,232.76,12772.0,232.73,233.1,232.64,232.76,12772.0
2021-01-04 10:15:00,232.64,232.68,231.66,231.78,17909.0,232.64,232.68,231.66,231.78,17909.0
2021-01-04 10:20:00,231.69,232.12,231.5,231.67,85119.0,231.69,232.12,231.5,231.67,85119.0
2021-01-04 10:25:00,231.88,232.01,231.51,231.71,11591.0,231.88,232.01,231.51,231.71,11591.0
2021-01-04 10:30:00,231.64,231.75,230.89,231.11,12688.0,231.64,231.75,230.89,231.11,12688.0
2021-01-04 10:35:00,231.27,231.64,231.21,231.3,13616.0,231.27,231.64,231.21,231.3,13616.0
2021-01-04 10:40:00,231.3,231.3,230.78,230.89,16514.0,231.3,231.3,230.78,230.89,16514.0
2021-01-04 10:45:00,230.74,230.74,230.21,230.23,12850.0,230.74,230.74,230.21,230.23,12850.0
2021-01-04 10:50:00,230.24,230.36,229.23,229.36,23662.0,230.24,230.36,229.23,229.36,23662.0
2021-01-04 10:55:00,229.35,229.8,229.34,229.69,9316.0,229.35,229.8,229.34,229.69,9316.0
2021-01-04 11:00:00,229.92,230.45,229.33,229.52,11424.0,229.92,230.45,229.33,229.52,11424.0
2021-01-04 11:05:00,229.36,229.67,229.06,229.34,6574.0,229.36,229.67,229.06,229.34,6574.0
2021-01-04 11:10:00,229.29,229.92,229.15,229.69,12843.0,229.29,229.92,229.15,229.69,12843.0
2021-01-04 11:15:00,229.72,230.07,229.56,229.72,9414.0,229.72,230.07,229.56,229.72,9414.0
2021-01-04 11:20:00,229.9,230.16,229.55,229.55,6971.0,229.9,230.16,229.55,229.55,6971.0
2021-01-04 11:25:00,229.63,230.0,229.53,229.82,6718.0,229.63,230.0,229.53,229.82,6718.0
2021-01-04 11:30:00,229.82,230.03,229.29,229.47,14637.0,229.82,230.03,229.29,229.47,14637.0
2021-01-04 11:35:00,229.5,229.95,229.39,229.67,5957.0,229.5,229.95,229.39,229.67,5957.0
2021-01-04 11:40:00,229.53,229.53,229.16,229.21,8105.0,229.53,229.53,229.16,229.21,8105.0
2021-01-04 11:45:00,229.21,229.22,229.05,229.1,6963.0,229.21,229.22,229.05,229.1,6963.0
2021-01-04 11:50:00,229.07,229.29,228.68,228.7,10920.0,229.07,229.29,228.68,228.7,10920.0
2021-01-04 11:55:00,228.5,228.84,228.02,228.03,8426.0,228.5,228.84,228.02,228.03,8426.0
2021-01-04 12:00:00,228.03,228.3,227.26,227.3,16285.0,228.03,228.3,227.26,227.3,16285.0
2021-01-04 12:05:00,227.61,227.78,226.67,226.82,4730.0,227.61,227.78,226.67,226.82,4730.0
2021-01-04 12:10:00,226.84,226.99,226.27,226.85,14049.0,226.84,226.99,226.27,226.85,14049.0
2021-01-04 12:15:00,226.85,227.82,226.32,227.82,74129.0,226.85,227.82,226.32,227.82,74129.0
2021-01-04 12:20:00,227.74,227.74,226.98,227.17,8432.0,227.74,227.74,226.98,227.17,8432.0
2021-01-04 12:25:00,227.1,227.72,226.92,227.63,7669.0,227.1,227.72,226.92,227.63,7669.0
2021-01-04 12:30:00,227.64,227.77,227.21,227.25,13183.0,227.64,227.77,227.21,227.25,13183.0
2021-01-04 12:35:00,227.33,227.47,227.05,227.42,7864.0,227.33,227.47,227.05,227.42,7864.0
2021-01-04 12:40:00,227.29,227.39,226.83,227.18,8809.0,227.29,227.39,226.83,227.18,8809.0
2021-01-04 12:45:00,227.14,227.32,226.76,226.77,4500.0,227.14,227.32,226.76,226.77,4500.0
2021-01-04 12:50:00,226.89,227.55,226.83,227.55,5047.0,226.89,227.55,226.83,227.55,5047.0
2021-01-04 12:55:00,227.57,228.06,227.5,227.9,5072.0,227.57,228.06,227.5,227.9,5072.0
2021-01-04 13:00:00,227.89,228.32,227.81,228.27,5235.0,227.89,228.32,227.81,228.27,5235.0
2021-01-04 13:05:00,228.27,228.39,228.0,228.24,7597.0,228.27,228.39,228.0,228.24,7597.0
2021-01-04 13:10:00,228.3,228.81,228.22,228.79,32092.0,228.3,228.81,228.22,228.79,32092.0
2021-01-04 13:15:00,228.65,229.2,228.64,229.0,11475.0,228.65,229.2,228.64,229.0,11475.0
2021-01-04 13:20:00,229.0,229.27,229.0,229.24,2906.0,229.0,229.27,229.0,229.24,2906.0
2021-01-04 13:25:00,229.26,229.26,228.85,229.06,8524.0,229.26,229.26,228.85,229.06,8524.0
2021-01-04 13:30:00,229.06,229.41,228.94,229.07,13090.0,229.06,229.41,228.94,229.07,13090.0
2021-01-04 13:35:00,229.01,229.63,229.0,229.48,8095.0,229.01,229.63,229.0,229.48,8095.0
2021-01-04 13:40:00,229.5,229.7,228.9,228.91,15306.0,229.5,229.7,228.9,228.91,15306.0
2021-01-04 13:45:00,229.02,229.26,228.76,228.8,8808.0,229.02,229.26,228.76,228.8,8808.0
2021-01-04 13:50:00,228.91,228.91,228.45,228.73,12550.0,228.91,228.91,228.45,228.73,12550.0
2021-01-04 13:55:00,228.55,228.74,228.55,228.74,3766.0,228.55,228.74,228.55,228.74,3766.0
2021-01-04 14:00:00,228.7,228.76,228.52,228.61,4844.0,228.7,228.76,228.52,228.61,4844.0
2021-01-04 14:05:00,228.58,228.69,228.44,228.44,4471.0,228.58,228.69,228.44,228.44,4471.0
2021-01-04 14:10:00,228.42,228.44,227.85,228.24,6432.0,228.42,228.44,227.85,228.24,6432.0
2021-01-04 14:15:00,228.24,228.73,228.15,228.7,9347.0,228.24,228.73,228.15,228.7,9347.0
2021-01-04 14:20:00,228.68,229.17,228.52,229.09,54435.0,228.68,229.17,228.52,229.09,54435.0
2021-01-04 14:25:00,229.15,229.44,229.15,229.44,15763.0,229.15,229.44,229.15,229.44,15763.0
2021-01-04 14:30:00,229.45,229.65,229.36,229.5,3468.0,229.45,229.65,229.36,229.5,3468.0
2021-01-04 14:35:00,229.45,229.6,229.22,229.3,7703.0,229.45,229.6,229.22,229.3,7703.0
2021-01-04 14:40:00,229.31,229.4,228.94,229.07,5158.0,229.31,229.4,228.94,229.07,5158.0
2021-01-04 14:45:00,229.06,229.35,228.92,229.09,4424.0,229.06,229.35,228.92,229.09,4424.0
2021-01-04 14:50:00,229.04,229.14,228.8,228.96,10558.0,229.04,229.14,228.8,228.96,10558.0
2021-01-04 14:55:00,228.87,229.39,228.75,229.18,11425.0,228.87,229.39,228.75,229.18,11425.0
2021-01-04 15:00:00,229.18,229.5,228.68,229.07,7465.0,229.18,229.5,228.68,229.07,7465.0
2021-01-04 15:05:00,229.08,229.7,229.01,229.06,37755.0,229.08,229.7,229.01,229.06,37755.0
2021-01-04 15:10:00,229.09,229.18,228.85,228.9,9254.0,229.09,229.18,228.85,228.9,9254.0
2021-01-04 15:15:00,228.92,228.98,228.3,228.48,16274.0,228.92,228.98,228.3,228.48,16274.0
2021-01-04 15:20:00,228.32,228.54,228.32,228.44,8137.0,228.32,228.54,228.32,228.44,8137.0
2021-01-04 15:25:00,228.45,228.68,228.41,228.62,17702.0,228.45,228.68,228.41,228.62,17702.0
2021-01-04 15:30:00,228.64,228.81,228.4,228.71,12226.0,228.64,228.81,228.4,228.71,12226.0
2021-01-04 15:35:00,228.66,229.03,228.54,229.03,31492.0,228.66,229.03,228.54,229.03,31492.0
2021-01-04 15:40:00,229.02,229.25,228.9,229.13,38944.0,229.02,229.25,228.9,229.13,38944.0
2021-01-04 15:45:00,229.13,229.21,228.81,229.07,38286.0,229.13,229.21,228.81,229.07,38286.0
2021-01-04 15:50:00,229.22,229.87,229.07,229.77,40044.0,229.22,229.87,229.07,229.77,40044.0
2021-01-04 15:55:00,229.67,229.87,229.41,229.66,63931.0,229.67,229.87,229.41,229.66,63931.0
2021-01-05 09:30:00,228.84,229.92,227.78,227.99,28080.0,228.84,229.92,227.78,227.99,28080.0
2021-01-05 09:35:00,228.27,229.29,227.08,228.1,14437.0,228.27,229.29,227.08,228.1,14437.0
2021-01-05 09:40:00,228.54,228.54,227.04,227.05,3762.0,228.54,228.54,227.04,227.05,3762.0
2021-01-05 09:45:00,227.23,227.87,227.04,227.37,11316.0,227.23,227.87,227.04,227.37,11316.0
2021-01-05 09:50:00,227.26,228.0,227.12,227.84,31121.0,227.26,228.0,227.12,227.84,31121.0
2021-01-05 09:55:00,227.63,227.66,226.5,226.5,12797.0,227.63,227.66,226.5,226.5,12797.0
2021-01-05 10:00:00,226.86,227.14,226.2,226.88,44571.0,226.86,227.14,226.2,226.88,44571.0
2021-01-05 10:05:00,227.02,227.72,226.62,227.19,14132.0,227.02,227.72,226.62,227.19,14132.0
2021-01-05 10:10:00,227.31,227.46,226.07,226.34,14762.0,227.31,227.46,226.07,226.34,14762.0
2021-01-05 10:15:00,226.37,226.57,225.25,225.39,13479.0,226.37,226.57,225.25,225.39,13479.0
2021-01-05 10:20:00,225.42,225.61,225.09,225.26,23637.0,225.42,225.61,225.09,225.26,23637.0
2021-01-05 10:25:00,225.28,227.33,225.18,227.01,12563.0,225.28,227.33,225.18,227.01,12563.0
2021-01-05 10:30:00,226.93,226.93,226.11,226.73,9552.0,226.93,226.93,226.11,226.73,9552.0
2021-01-05 10:35:00,226.75,226.84,226.26,226.6,10905.0,226.75,226.84,226.26,226.6,10905.0
2021-01-05 10:40:00,226.83,226.87,226.38,226.5,7070.0,226.83,226.87,226.38,226.5,7070.0
2021-01-05 10:45:00,226.82,226.82,226.18,226.18,10952.0,226.82,226.82,226.18,226.18,10952.0
2021-01-05 10:50:00,226.28,226.29,225.65,226.0,7577.0,226.28,226.29,225.65,226.0,7577.0
2021-01-05 10:55:00,226.09,226.15,225.51,225.51,7031.0,226.09,226.15,225.51,225.51,7031.0
2021-01-05 11:00:00,225.64,225.98,225.44,225.86,11013.0,225.64,225.98,225.44,225.86,11013.0
2021-01-05 11:05:00,225.93,226.23,225.63,225.72,12339.0,225.93,226.23,225.63,225.72,12339.0
2021-01-05 11:10:00,225.86,226.11,225.68,225.96,10480.0,225.86,226.11,225.68,225.96,10480.0
2021-01-05 11:15:00,225.9,225.93,225.14,225.27,10891.0,225.9,225.93,225.14,225.27,10891.0
2021-01-05 11:20:00,225.31,225.68,225.31,225.6,8009.0,225.31,225.68,225.31,225.6,8009.0
2021-01-05 11:25:00,225.51,226.13,225.51,226.13,6997.0,225.51,226.13,225.51,226.13,6997.0
2021-01-05 11:30:00,226.06,226.78,226.06,226.73,6198.0,226.06,226.78,226.06,226.73,6198.0
2021-01-05 11:35:00,226.79,226.92,226.65,226.77,7070.0,226.79,226.92,226.65,226.77,7070.0
2021-01-05 11:40:00,226.75,227.02,226.65,226.83,3525.0,226.75,227.02,226.65,226.83,3525.0
2021-01-05 11:45:00,226.83,226.88,226.58,226.8,3508.0,226.83,226.88,226.58,226.8,3508.0
2021-01-05 11:50:00,226.8,226.89,226.62,226.7,2763.0,226.8,226.89,226.62,226.7,2763.0
2021-01-05 11:55:00,226.68,226.75,226.38,226.51,4391.0,226.68,226.75,226.38,226.51,4391.0
2021-01-05 12:00:00,226.46,226.55,226.35,226.47,1405.0,226.46,226.55,226.35,226.47,1405.0
2021-01-05 12:05:00,226.51,226.84,226.46,226.62,4288.0,226.51,226.84,226.46,226.62,4288.0
2021-01-05 12:10:00,226.67,227.2,226.59,227.18,29791.0,226.67,227.2,226.59,227.18,29791.0
2021-01-05 12:15:00,227.11,227.2,226.78,226.96,6640.0,227.11,227.2,226.78,226.96,6640.0
2021-01-05 12:20:00,227.1,227.25,226.83,227.05,5174.0,227.1,227.25,226.83,227.05,5174.0
2021-01-05 12:25:00,227.06,227.11,226.88,226.95,4157.0,227.06,227.11,226.88,226.95,4157.0
2021-01-05 12:30:00,227.01,227.33,226.96,227.28,3802.0,227.01,227.33,226.96,227.28,3802.0
2021-01-05 12:35:00,227.37,227.56,227.36,227.55,2814.0,227.37,227.56,227.36,227.55,2814.0
2021-01-05 12:40:00,227.49,227.56,227.21,227.3,5716.0,227.49,227.56,227.21,227.3,5716.0
2021-01-05 12:45:00,227.37,227.53,227.26,227.42,3312.0,227.37,227.53,227.26,227.42,3312.0
2021-01-05 12:50:00,227.27,227.43,227.19,227.43,4150.0,227.27,227.43,227.19,227.43,4150.0
2021-01-05 12:55:00,227.43,227.82,227.43,227.78,4649.0,227.43,227.82,227.43,227.78,4649.0
2021-01-05 13:00:00,227.77,227.91,227.65,227.69,7908.0,227.77,227.91,227.65,227.69,7908.0
2021-01-05 13:05:00,227.63,227.63,227.39,227.55,3048.0,227.63,227.63,227.39,227.55,3048.0
2021-01-05 13:10:00,227.55,227.65,227.3,227.39,5590.0,227.55,227.65,227.3,227.39,5590.0
2021-01-05 13:15:00,227.32,227.42,227.17,227.24,7281.0,227.32,227.42,227.17,227.24,7281.0
2021-01-05 13:20:00,227.27,227.28,226.98,226.98,3513.0,227.27,227.28,226.98,226.98,3513.0
2021-01-05 13:25:00,226.94,227.07,226.81,226.89,4239.0,226.94,227.07,226.81,226.89,4239.0
2021-01-05 13:30:00,226.89,227.13,226.79,226.9,6490.0,226.89,227.13,226.79,226.9,6490.0
2021-01-05 13:35:00,226.84,227.11,226.84,227.06,3341.0,226.84,227.11,226.84,227.06,3341.0
2021-01-05 13:40:00,227.06,227.25,227.05,227.21,9324.0,227.06,227.25,227.05,227.21,9324.0
2021-01-05 13:45:00,227.27,227.27,226.86,227.07,4330.0,227.27,227.27,226.86,227.07,4330.0
2021-01-05 13:50:00,227.05,227.09,226.94,226.99,3908.0,227.05,227.09,226.94,226.99,3908.0
2021-01-05 13:55:00,226.96,227.04,226.44,226.59,12638.0,226.96,227.04,226.44,226.59,12638.0
2021-01-05 14:00:00,226.63,227.55,226.56,227.48,8481.0,226.63,227.55,226.56,227.48,8481.0
2021-01-05 14:05:00,227.41,227.84,227.25,227.51,138037.0,227.41,227.84,227.25,227.51,138037.0
2021-01-05 14:10:00,227.58,228.5,227.51,228.36,32041.0,227.58,228.5,227.51,228.36,32041.0
2021-01-05 14:15:00,228.43,229.06,228.34,228.65,11246.0,228.43,229.06,228.34,228.65,11246.0
2021-01-05 14:20:00,228.73,228.73,228.44,228.53,8018.0,228.73,228.73,228.44,228.53,8018.0
2021-01-05 14:25:00,228.46,228.95,228.33,228.66,9831.0,228.46,228.95,228.33,228.66,9831.0
2021-01-05 14:30:00,228.72,228.9,228.65,228.7,7687.0,228.72,228.9,228.65,228.7,7687.0
2021-01-05 14:35:00,228.83,229.2,228.77,229.1,14853.0,228.83,229.2,228.77,229.1,14853.0
2021-01-05 14:40:00,229.11,229.24,228.72,229.13,5259.0,229.11,229.24,228.72,229.13,5259.0
2021-01-05 14:45:00,229.18,229.31,228.83,228.92,14368.0,229.18,229.31,228.83,228.92,14368.0
2021-01-05 14:50:00,229.0,229.25,228.99,229.04,5108.0,229.0,229.25,228.99,229.04,5108.0
2021-01-05 14:55:00,229.15,229.15,228.92,228.97,6446.0,229.15,229.15,228.92,228.97,6446.0
2021-01-05 15:00:00,228.97,229.69,228.97,229.57,11916.0,228.97,229.69,228.97,229.57,11916.0
2021-01-05 15:05:00,229.6,229.6,229.41,229.54,12259.0,229.6,229.6,229.41,229.54,12259.0
2021-01-05 15:10:00,229.56,229.57,229.27,229.35,6665.0,229.56,229.57,229.27,229.35,6665.0
2021-01-05 15:15:00,229.42,229.46,228.8,228.94,10682.0,229.42,229.46,228.8,228.94,10682.0
2021-01-05 15:20:00,228.87,228.87,228.37,228.54,8607.0,228.87,228.87,228.37,228.54,8607.0
2021-01-05 15:25:00,228.6,228.66,228.26,228.43,7692.0,228.6,228.66,228.26,228.43,7692.0
2021-01-05 15:30:00,228.42,228.89,228.23,228.81,11178.0,228.42,228.89,228.23,228.81,11178.0
2021-01-05 15:35:00,228.81,229.17,228.64,228.64,11645.0,228.81,229.17,228.64,228.64,11645.0
2021-01-05 15:40:00,228.58,229.06,228.58,228.99,16343.0,228.58,229.06,228.58,228.99,16343.0
2021-01-05 15:45:00,229.0,229.03,228.73,228.94,19740.0,229.0,229.03,228.73,228.94,19740.0
2021-01-05 15:50:00,229.0,229.0,228.38,228.62,23382.0,229.0,229.0,228.38,228.62,23382.0
2021-01-05 15:55:00,228.63,228.88,228.47,228.59,59866.0,228.63,228.88,228.47,228.59,59866.0
2021-01-06 09:30:00,225.1,225.43,222.31,223.47,72094.0,225.1,225.43,222.31,223.47,72094.0
2021-01-06 09:35:00,223.32,225.07,223.18,224.13,25862.0,223.32,225.07,223.18,224.13,25862.0
2021-01-06 09:40:00,224.0,224.19,222.7,223.42,46414.0,224.0,224.19,222.7,223.42,46414.0
2021-01-06 09:45:00,223.43,224.24,223.11,223.32,26576.0,223.43,224.24,223.11,223.32,26576.0
2021-01-06 09:50:00,223.32,223.64,223.02,223.53,14901.0,223.32,223.64,223.02,223.53,14901.0
2021-01-06 09:55:00,223.5,224.07,223.23,223.83,14725.0,223.5,224.07,223.23,223.83,14725.0
2021-01-06 10:00:00,224.08,224.08,223.09,223.42,12083.0,224.08,224.08,223.09,223.42,12083.0
2021-01-06 10:05:00,223.34,224.7,223.1,224.7,14967.0,223.34,224.7,223.1,224.7,14967.0
2021-01-06 10:10:00,224.64,224.9,224.47,224.47,28365.0,224.64,224.9,224.47,224.47,28365.0
2021-01-06 10:15:00,224.6,224.65,223.44,223.78,15478.0,224.6,224.65,223.44,223.78,15478.0
2021-01-06 10:20:00,223.71,224.3,223.63,224.09,18827.0,223.71,224.3,223.63,224.09,18827.0
2021-01-06 10:25:00,224.01,224.36,223.84,224.09,8001.0,224.01,224.36,223.84,224.09,8001.0
2021-01-06 10:30:00,224.05,224.6,223.97,224.09,11318.0,224.05,224.6,223.97,224.09,11318.0
2021-01-06 10:35:00,224.09,224.2,223.5,223.55,9388.0,224.09,224.2,223.5,223.55,9388.0
2021-01-06 10:40:00,223.53,224.32,223.53,224.32,19900.0,223.53,224.32,223.53,224.32,19900.0
2021-01-06 10:45:00,224.31,225.75,224.3,225.65,33972.0,224.31,225.75,224.3,225.65,33972.0
2021-01-06 10:50:00,225.55,225.7,224.9,225.11,17932.0,225.55,225.7,224.9,225.11,17932.0
2021-01-06 10:55:00,225.13,225.87,225.13,225.34,11722.0,225.13,225.87,225.13,225.34,11722.0
2021-01-06 11:00:00,225.4,225.86,225.29,225.69,11881.0,225.4,225.86,225.29,225.69,11881.0
2021-01-06 11:05:00,225.77,226.75,225.7,226.67,16287.0,225.77,226.75,225.7,226.67,16287.0
2021-01-06 11:10:00,226.68,226.88,226.25,226.46,6614.0,226.68,226.88,226.25,226.46,6614.0
2021-01-06 11:15:00,226.35,226.84,226.32,226.62,9779.0,226.35,226.84,226.32,226.62,9779.0
2021-01-06 11:20:00,226.76,226.8,226.48,226.55,10941.0,226.76,226.8,226.48,226.55,10941.0
2021-01-06 11:25:00,226.53,226.7,226.47,226.65,15141.0,226.53,226.7,226.47,226.65,15141.0
2021-01-06 11:30:00,226.7,227.51,226.69,227.35,15282.0,226.7,227.51,226.69,227.35,15282.0
2021-01-06 11:35:00,227.42,227.45,226.66,226.69,9373.0,227.42,227.45,226.66,226.69,9373.0
2021-01-06 11:40:00,226.82,226.87,225.95,226.04,11040.0,226.82,226.87,225.95,226.04,11040.0
2021-01-06 11:45:00,226.06,226.07,225.66,225.85,11882.0,226.06,226.07,225.66,225.85,11882.0
2021-01-06 11:50:00,226.0,226.03,225.64,225.74,4502.0,226.0,226.03,225.64,225.74,4502.0
2021-01-06 11:55:00,225.73,226.09,225.62,225.75,5844.0,225.73,226.09,225.62,225.75,5844.0
2021-01-06 12:00:00,225.82,225.92,225.49,225.77,8801.0,225.82,225.92,225.49,225.77,8801.0
2021-01-06 12:05:00,225.76,226.0,225.46,225.57,8225.0,225.76,226.0,225.46,225.57,8225.0
2021-01-06 12:10:00,225.62,225.74,225.48,225.49,5811.0,225.62,225.74,225.48,225.49,5811.0
2021-01-06 12:15:00,225.41,225.74,225.33,225.42,6738.0,225.41,225.74,225.33,225.42,6738.0
2021-01-06 12:20:00,225.42,225.49,224.93,225.0,9655.0,225.42,225.49,224.93,225.0,9655.0
2021-01-06 12:25:00,225.02,225.33,225.02,225.32,4931.0,225.02,225.33,225.02,225.32,4931.0
2021-01-06 12:30:00,225.25,225.77,225.19,225.19,6060.0,225.25,225.77,225.19,225.19,6060.0
2021-01-06 12:35:00,225.31,225.5,225.2,225.2,6288.0,225.31,225.5,225.2,225.2,6288.0
2021-01-06 12:40:00,225.28,225.53,225.23,225.5,3680.0,225.28,225.53,225.23,225.5,3680.0
2021-01-06 12:45:00,225.48,225.73,225.41,225.5,6349.0,225.48,225.73,225.41,225.5,6349.0
2021-01-06 12:50:00,225.48,225.7,225.43,225.5,8920.0,225.48,225.7,225.43,225.5,8920.0
2021-01-06 12:55:00,225.5,225.76,225.33,225.36,5118.0,225.5,225.76,225.33,225.36,5118.0
2021-01-06 13:00:00,225.39,225.61,224.89,224.89,7263.0,225.39,225.61,224.89,224.89,7263.0
2021-01-06 13:05:00,224.92,225.21,224.76,225.13,8066.0,224.92,225.21,224.76,225.13,8066.0
2021-01-06 13:10:00,225.13,225.52,225.13,225.35,6108.0,225.13,225.52,225.13,225.35,6108.0
2021-01-06 13:15:00,225.39,225.75,225.15,225.22,8410.0,225.39,225.75,225.15,225.22,8410.0
2021-01-06 13:20:00,225.29,225.43,225.24,225.35,5099.0,225.29,225.43,225.24,225.35,5099.0
2021-01-06 13:25:00,225.39,226.22,225.32,226.09,13616.0,225.39,226.22,225.32,226.09,13616.0
2021-01-06 13:30:00,226.1,226.4,226.01,226.3,21628.0,226.1,226.4,226.01,226.3,21628.0
2021-01-06 13:35:00,226.28,226.5,226.23,226.29,7448.0,226.28,226.5,226.23,226.29,7448.0
2021-01-06 13:40:00,226.29,226.7,226.28,226.66,10231.0,226.29,226.7,226.28,226.66,10231.0
2021-01-06 13:45:00,226.7,226.81,226.41,226.52,12757.0,226.7,226.81,226.41,226.52,12757.0
2021-01-06 13:50:00,226.52,226.61,226.33,226.33,4124.0,226.52,226.61,226.33,226.33,4124.0
2021-01-06 13:55:00,226.29,226.4,226.08,226.09,7592.0,226.29,226.4,226.08,226.09,7592.0
2021-01-06 14:00:00,226.03,226.13,225.85,225.86,15176.0,226.03,226.13,225.85,225.86,15176.0
2021-01-06 14:05:00,225.87,226.36,225.8,226.31,14811.0,225.87,226.36,225.8,226.31,14811.0
2021-01-06 14:10:00,226.2,226.2,225.82,225.92,10623.0,226.2,226.2,225.82,225.92,10623.0
2021-01-06 14:15:00,225.77,225.91,224.96,225.14,10000.0,225.77,225.91,224.96,225.14,10000.0
2021-01-06 14:20:00,225.29,225.46,225.06,225.14,7131.0,225.29,225.46,225.06,225.14,7131.0
2021-01-06 14:25:00,225.13,225.17,224.58,224.59,9793.0,225.13,225.17,224.58,224.59,9793.0
2021-01-06 14:30:00,224.58,225.45,224.58,225.02,17270.0,224.58,225.45,224.58,225.02,17270.0
2021-01-06 14:35:00,225.0,225.19,224.66,224.79,15229.0,225.0,225.19,224.66,224.79,15229.0
2021-01-06 14:40:00,224.69,225.42,224.34,225.42,13170.0,224.69,225.42,224.34,225.42,13170.0
2021-01-06 14:45:00,225.41,225.74,224.79,224.93,15609.0,225.41,225.74,224.79,224.93,15609.0
2021-01-06 14:50:00,224.94,225.29,224.51,225.09,14083.0,224.94,225.29,224.51,225.09,14083.0
2021-01-06 14:55:00,225.16,225.64,225.12,225.56,15684.0,225.16,225.64,225.12,225.56,15684.0
2021-01-06 15:00:00,225.47,225.64,224.96,225.37,9309.0,225.47,225.64,224.96,225.37,9309.0
2021-01-06 15:05:00,225.71,225.94,225.49,225.72,11126.0,225.71,225.94,225.49,225.72,11126.0
2021-01-06 15:10:00,225.86,226.35,225.81,226.14,25106.0,225.86,226.35,225.81,226.14,25106.0
2021-01-06 15:15:00,226.16,226.88,226.03,226.88,16460.0,226.16,226.88,226.03,226.88,16460.0
2021-01-06 15:20:00,226.88,227.0,226.04,226.12,18507.0,226.88,227.0,226.04,226.12,18507.0
2021-01-06 15:25:00,226.02,226.36,225.63,226.08,10454.0,226.02,226.36,225.63,226.08,10454.0
2021-01-06 15:30:00,226.18,226.36,225.43,225.99,230423.0,226.18,226.36,225.43,225.99,230423.0
2021-01-06 15:35:00,225.9,225.9,225.4,225.44,19592.0,225.9,225.9,225.4,225.44,19592.0
2021-01-06 15:40:00,225.37,226.37,225.35,226.16,16037.0,225.37,226.37,225.35,226.16,16037.0
2021-01-06 15:45:00,226.12,226.14,225.49,226.03,27080.0,226.12,226.14,225.49,226.03,27080.0
2021-01-06 15:50:00,225.83,226.77,225.67,226.77,54110.0,225.83,226.77,225.67,226.77,54110.0
2021-01-06 15:55:00,226.78,226.82,226.05,226.74,55129.0,226.78,226.82,226.05,226.74,55129.0
2021-01-07 09:30:00,227.9,228.13,227.2,227.8,30936.0,227.9,228.13,227.2,227.8,30936.0
2021-01-07 09:35:00,227.6,228.5,227.6,228.24,12546.0,227.6,228.5,227.6,228.24,12546.0
2021-01-07 09:40:00,228.19,228.64,227.9,228.61,19140.0,228.19,228.64,227.9,228.61,19140.0
2021-01-07 09:45:00,228.7,228.89,227.91,228.28,16196.0,228.7,228.89,227.91,228.28,16196.0
2021-01-07 09:50:00,228.18,229.23,228.18,229.08,12177.0,228.18,229.23,228.18,229.08,12177.0
2021-01-07 09:55:00,229.08,229.63,228.51,229.63,13445.0,229.08,229.63,228.51,229.63,13445.0
2021-01-07 10:00:00,229.66,229.85,229.23,229.75,15415.0,229.66,229.85,229.23,229.75,15415.0
2021-01-07 10:05:00,229.8,229.9,229.39,229.88,7829.0,229.8,229.9,229.39,229.88,7829.0
2021-01-07 10:10:00,229.86,230.62,229.74,230.42,10444.0,229.86,230.62,229.74,230.42,10444.0
2021-01-07 10:15:00,230.58,231.17,230.36,231.17,14691.0,230.58,231.17,230.36,231.17,14691.0
2021-01-07 10:20:00,231.05,231.42,230.6,230.61,9408.0,231.05,231.42,230.6,230.61,9408.0
2021-01-07 10:25:00,230.68,230.96,230.16,230.62,6409.0,230.68,230.96,230.16,230.62,6409.0
2021-01-07 10:30:00,230.66,231.0,230.26,230.28,4891.0,230.66,231.0,230.26,230.28,4891.0
2021-01-07 10:35:00,230.3,230.94,230.24,230.8,5232.0,230.3,230.94,230.24,230.8,5232.0
2021-01-07 10:40:00,230.7,231.2,230.68,230.91,7235.0,230.7,231.2,230.68,230.91,7235.0
2021-01-07 10:45:00,230.99,231.16,230.71,231.01,4793.0,230.99,231.16,230.71,231.01,4793.0
2021-01-07 10:50:00,230.99,231.48,230.99,231.07,7336.0,230.99,231.48,230.99,231.07,7336.0
2021-01-07 10:55:00,230.99,231.43,230.86,231.16,6968.0,230.99,231.43,230.86,231.16,6968.0
2021-01-07 11:00:00,231.26,231.75,231.26,231.59,5749.0,231.26,231.75,231.26,231.59,5749.0
2021-01-07 11:05:00,231.59,231.75,231.35,231.43,5696.0,231.59,231.75,231.35,231.43,5696.0
2021-01-07 11:10:00,231.44,231.44,231.01,231.27,7927.0,231.44,231.44,231.01,231.27,7927.0
2021-01-07 11:15:00,231.23,231.28,230.89,231.14,5650.0,231.23,231.28,230.89,231.14,5650.0
2021-01-07 11:20:00,231.03,231.13,230.81,230.91,4110.0,231.03,231.13,230.81,230.91,4110.0
2021-01-07 11:25:00,230.85,231.0,230.22,230.39,7609.0,230.85,231.0,230.22,230.39,7609.0
2021-01-07 11:30:00,230.52,230.68,230.3,230.3,4822.0,230.52,230.68,230.3,230.3,4822.0
2021-01-07 11:35:00,230.34,230.7,230.32,230.7,4693.0,230.34,230.7,230.32,230.7,4693.0
2021-01-07 11:40:00,230.7,230.76,230.46,230.52,6814.0,230.7,230.76,230.46,230.52,6814.0
2021-01-07 11:45:00,230.54,230.68,230.44,230.64,1760.0,230.54,230.68,230.44,230.64,1760.0
2021-01-07 11:50:00,230.61,230.67,230.28,230.28,6017.0,230.61,230.67,230.28,230.28,6017.0
2021-01-07 11:55:00,230.29,230.29,229.93,230.21,8709.0,230.29,230.29,229.93,230.21,8709.0
2021-01-07 12:00:00,230.29,231.2,230.29,231.14,6870.0,230.29,231.2,230.29,231.14,6870.0
2021-01-07 12:05:00,231.15,231.2,230.83,230.99,5189.0,231.15,231.2,230.83,230.99,5189.0
2021-01-07 12:10:00,231.01,231.02,230.08,230.24,22237.0,231.01,231.02,230.08,230.24,22237.0
2021-01-07 12:15:00,230.29,230.38,229.9,229.98,5569.0,230.29,230.38,229.9,229.98,5569.0
2021-01-07 12:20:00,230.0,230.29,229.91,230.14,6831.0,230.0,230.29,229.91,230.14,6831.0
2021-01-07 12:25:00,230.28,230.39,230.24,230.26,5557.0,230.28,230.39,230.24,230.26,5557.0
2021-01-07 12:30:00,230.3,230.58,230.28,230.54,6592.0,230.3,230.58,230.28,230.54,6592.0
2021-01-07 12:35:00,230.46,230.49,230.28,230.38,3540.0,230.46,230.49,230.28,230.38,3540.0
2021-01-07 12:40:00,230.3,230.4,230.21,230.21,2250.0,230.3,230.4,230.21,230.21,2250.0
2021-01-07 12:45:00,230.31,230.4,229.79,229.79,10121.0,230.31,230.4,229.79,229.79,10121.0
2021-01-07 12:50:00,229.83,230.04,229.68,229.92,3406.0,229.83,230.04,229.68,229.92,3406.0
2021-01-07 12:55:00,229.91,229.92,229.48,229.79,4901.0,229.91,229.92,229.48,229.79,4901.0
2021-01-07 13:00:00,229.81,230.02,229.68,229.68,4877.0,229.81,230.02,229.68,229.68,4877.0
2021-01-07 13:05:00,229.71,229.77,229.39,229.4,3707.0,229.71,229.77,229.39,229.4,3707.0
2021-01-07 13:10:00,229.31,229.42,228.84,229.18,7371.0,229.31,229.42,228.84,229.18,7371.0
2021-01-07 13:15:00,229.15,229.52,229.09,229.43,4384.0,229.15,229.52,229.09,229.43,4384.0
2021-01-07 13:20:00,229.53,229.66,229.35,229.65,3195.0,229.53,229.66,229.35,229.65,3195.0
2021-01-07 13:25:00,229.59,229.68,229.55,229.68,2369.0,229.59,229.68,229.55,229.68,2369.0
2021-01-07 13:30:00,229.67,230.29,229.67,230.29,5123.0,229.67,230.29,229.67,230.29,5123.0
2021-01-07 13:35:00,230.17,230.17,229.76,229.97,7046.0,230.17,230.17,229.76,229.97,7046.0
2021-01-07 13:40:00,229.82,229.88,229.7,229.7,5519.0,229.82,229.88,229.7,229.7,5519.0
2021-01-07 13:45:00,229.8,229.97,229.74,229.94,4374.0,229.8,229.97,229.74,229.94,4374.0
2021-01-07 13:50:00,229.92,230.1,229.8,230.07,6050.0,229.92,230.1,229.8,230.07,6050.0
2021-01-07 13:55:00,230.11,230.47,230.07,230.47,4833.0,230.11,230.47,230.07,230.47,4833.0
2021-01-07 14:00:00,230.48,230.82,230.47,230.67,5807.0,230.48,230.82,230.47,230.67,5807.0
2021-01-07 14:05:00,230.66,230.81,230.65,230.75,4606.0,230.66,230.81,230.65,230.75,4606.0
2021-01-07 14:10:00,230.7,230.82,230.46,230.8,6514.0,230.7,230.82,230.46,230.8,6514.0
2021-01-07 14:15:00,230.85,231.0,230.8,230.81,16300.0,230.85,231.0,230.8,230.81,16300.0
2021-01-07 14:20:00,230.8,230.91,230.51,230.53,4832.0,230.8,230.91,230.51,230.53,4832.0
2021-01-07 14:25:00,230.52,230.53,230.37,230.52,5039.0,230.52,230.53,230.37,230.52,5039.0
2021-01-07 14:30:00,230.52,230.69,230.31,230.68,7382.0,230.52,230.69,230.31,230.68,7382.0
2021-01-07 14:35:00,230.72,231.25,230.68,231.25,14614.0,230.72,231.25,230.68,231.25,14614.0
2021-01-07 14:40:00,231.2,231.45,231.13,231.44,6407.0,231.2,231.45,231.13,231.44,6407.0
2021-01-07 14:45:00,231.43,231.71,231.39,231.58,8571.0,231.43,231.71,231.39,231.58,8571.0
2021-01-07 14:50:00,231.46,231.75,231.29,231.75,11476.0,231.46,231.75,231.29,231.75,11476.0
2021-01-07 14:55:00,231.71,232.43,231.71,232.19,24028.0,231.71,232.43,231.71,232.19,24028.0
2021-01-07 15:00:00,232.19,232.3,232.07,232.12,8250.0,232.19,232.3,232.07,232.12,8250.0
2021-01-07 15:05:00,232.07,232.36,232.02,232.18,8458.0,232.07,232.36,232.02,232.18,8458.0
2021-01-07 15:10:00,232.19,232.4,232.04,232.11,26062.0,232.19,232.4,232.04,232.11,26062.0
2021-01-07 15:15:00,232.12,232.36,232.07,232.17,8118.0,232.12,232.36,232.07,232.17,8118.0
2021-01-07 15:20:00,232.12,232.5,232.1,232.39,12445.0,232.12,232.5,232.1,232.39,12445.0
2021-01-07 15:25:00,232.34,233.42,232.28,233.19,21740.0,232.34,233.42,232.28,233.19,21740.0
2021-01-07 15:30:00,233.15,233.57,233.03,233.56,18035.0,233.15,233.57,233.03,233.56,18035.0
2021-01-07 15:35:00,233.56,233.91,233.51,233.77,34387.0,233.56,233.91,233.51,233.77,34387.0
2021-01-07 15:40:00,233.71,233.9,233.52,233.74,22073.0,233.71,233.9,233.52,233.74,22073.0
2021-01-07 15:45:00,233.74,233.97,233.62,233.7,26381.0,233.74,233.97,233.62,233.7,26381.0
2021-01-07 15:50:00,233.65,233.76,232.9,233.23,29094.0,233.65,233.76,232.9,233.23,29094.0
2021-01-07 15:55:00,233.18,233.18,232.63,232.82,48552.0,233.18,233.18,232.63,232.82,48552.0
2021-01-08 09:30:00,233.86,235.85,233.01,235.85,31637.0,233.86,235.85,233.01,235.85,31637.0
2021-01-08 09:35:00,235.82,236.61,235.81,236.57,10608.0,235.82,236.61,235.81,236.57,10608.0
2021-01-08 09:40:00,236.9,237.76,235.66,236.3,13091.0,236.9,237.76,235.66,236.3,13091.0
2021-01-08 09:45:00,235.72,236.37,235.59,235.75,2880.0,235.72,236.37,235.59,235.75,2880.0
2021-01-08 09:50:00,235.86,236.43,235.37,236.21,4109.0,235.86,236.43,235.37,236.21,4109.0
2021-01-08 09:55:00,236.46,236.76,236.2,236.75,6567.0,236.46,236.76,236.2,236.75,6567.0
2021-01-08 10:00:00,236.6,236.97,236.26,236.83,6417.0,236.6,236.97,236.26,236.83,6417.0
2021-01-08 10:05:00,236.97,236.97,236.47,236.63,4900.0,236.97,236.97,236.47,236.63,4900.0
2021-01-08 10:10:00,236.72,237.5,236.59,237.28,15410.0,236.72,237.5,236.59,237.28,15410.0
2021-01-08 10:15:00,237.3,237.4,236.9,237.04,14184.0,237.3,237.4,236.9,237.04,14184.0
2021-01-08 10:20:00,237.2,237.24,236.19,236.55,7968.0,237.2,237.24,236.19,236.55,7968.0
2021-01-08 10:25:00,236.47,236.49,235.27,235.5,5541.0,236.47,236.49,235.27,235.5,5541.0
2021-01-08 10:30:00,235.56,236.11,235.46,235.66,6561.0,235.56,236.11,235.46,235.66,6561.0
2021-01-08 10:35:00,235.7,235.7,235.0,235.04,8549.0,235.7,235.7,235.0,235.04,8549.0
2021-01-08 10:40:00,235.06,235.7,235.06,235.38,11255.0,235.06,235.7,235.06,235.38,11255.0
2021-01-08 10:45:00,235.39,235.41,234.69,234.84,11082.0,235.39,235.41,234.69,234.84,11082.0
2021-01-08 10:50:00,234.84,234.85,234.08,234.28,8315.0,234.84,234.85,234.08,234.28,8315.0
2021-01-08 10:55:00,234.42,234.5,233.89,233.94,10751.0,234.42,234.5,233.89,233.94,10751.0
2021-01-08 11:00:00,234.09,234.53,233.9,234.33,11126.0,234.09,234.53,233.9,234.33,11126.0
2021-01-08 11:05:00,234.33,234.5,234.21,234.26,8920.0,234.33,234.5,234.21,234.26,8920.0
2021-01-08 11:10:00,234.4,234.85,234.29,234.82,4110.0,234.4,234.85,234.29,234.82,4110.0
2021-01-08 11:15:00,234.77,234.82,234.29,234.65,3797.0,234.77,234.82,234.29,234.65,3797.0
2021-01-08 11:20:00,234.5,234.74,234.16,234.48,4700.0,234.5,234.74,234.16,234.48,4700.0
2021-01-08 11:25:00,234.5,235.05,234.5,234.6,4505.0,234.5,235.05,234.5,234.6,4505.0
2021-01-08 11:30:00,234.56,234.78,234.31,234.31,3942.0,234.56,234.78,234.31,234.31,3942.0
2021-01-08 11:35:00,234.33,234.58,234.31,234.53,3050.0,234.33,234.58,234.31,234.53,3050.0
2021-01-08 11:40:00,234.6,234.92,234.53,234.81,2615.0,234.6,234.92,234.53,234.81,2615.0
2021-01-08 11:45:00,234.94,234.97,234.8,234.93,2851.0,234.94,234.97,234.8,234.93,2851.0
2021-01-08 11:50:00,234.77,234.96,234.75,234.92,2718.0,234.77,234.96,234.75,234.92,2718.0
2021-01-08 11:55:00,234.96,235.11,234.8,235.04,2381.0,234.96,235.11,234.8,235.04,2381.0
2021-01-08 12:00:00,235.09,235.15,234.92,234.93,3681.0,235.09,235.15,234.92,234.93,3681.0
2021-01-08 12:05:00,234.98,235.33,234.98,235.33,3615.0,234.98,235.33,234.98,235.33,3615.0
2021-01-08 12:10:00,235.38,235.72,235.33,235.62,4840.0,235.38,235.72,235.33,235.62,4840.0
2021-01-08 12:15:00,235.61,235.87,235.55,235.83,5410.0,235.61,235.87,235.55,235.83,5410.0
2021-01-08 12:20:00,235.8,236.12,235.76,235.88,10862.0,235.8,236.12,235.76,235.88,10862.0
2021-01-08 12:25:00,235.95,236.03,235.9,235.9,4486.0,235.95,236.03,235.9,235.9,4486.0
2021-01-08 12:30:00,235.98,236.12,235.91,236.03,6859.0,235.98,236.12,235.91,236.03,6859.0
2021-01-08 12:35:00,236.03,236.03,235.83,235.9,11185.0,236.03,236.03,235.83,235.9,11185.0
2021-01-08 12:40:00,235.85,235.91,235.65,235.66,4199.0,235.85,235.91,235.65,235.66,4199.0
2021-01-08 12:45:00,235.68,235.81,235.37,235.42,10200.0,235.68,235.81,235.37,235.42,10200.0
2021-01-08 12:50:00,235.43,235.67,235.43,235.58,9791.0,235.43,235.67,235.43,235.58,9791.0
2021-01-08 12:55:00,235.57,235.89,235.53,235.85,4950.0,235.57,235.89,235.53,235.85,4950.0
2021-01-08 13:00:00,235.91,235.91,235.7,235.71,7453.0,235.91,235.91,235.7,235.71,7453.0
2021-01-08 13:05:00,235.77,235.84,235.63,235.84,4970.0,235.77,235.84,235.63,235.84,4970.0
2021-01-08 13:10:00,235.78,236.11,235.78,235.99,8306.0,235.78,236.11,235.78,235.99,8306.0
2021-01-08 13:15:00,235.94,235.94,235.61,235.83,7800.0,235.94,235.94,235.61,235.83,7800.0
2021-01-08 13:20:00,235.71,235.77,235.09,235.47,11954.0,235.71,235.77,235.09,235.47,11954.0
2021-01-08 13:25:00,235.58,235.78,235.37,235.67,7766.0,235.58,235.78,235.37,235.67,7766.0
2021-01-08 13:30:00,235.67,235.67,235.08,235.08,5216.0,235.67,235.67,235.08,235.08,5216.0
2021-01-08 13:35:00,235.0,235.42,234.32,234.61,11108.0,235.0,235.42,234.32,234.61,11108.0
2021-01-08 13:40:00,234.72,234.79,234.12,234.76,7168.0,234.72,234.79,234.12,234.76,7168.0
2021-01-08 13:45:00,234.63,234.63,234.32,234.47,8092.0,234.63,234.63,234.32,234.47,8092.0
2021-01-08 13:50:00,234.54,234.94,234.54,234.72,6169.0,234.54,234.94,234.54,234.72,6169.0
2021-01-08 13:55:00,234.75,235.1,234.57,234.78,3932.0,234.75,235.1,234.57,234.78,3932.0
2021-01-08 14:00:00,234.67,234.71,234.34,234.37,3200.0,234.67,234.71,234.34,234.37,3200.0
2021-01-08 14:05:00,234.36,234.71,234.27,234.71,7387.0,234.36,234.71,234.27,234.71,7387.0
2021-01-08 14:10:00,234.85,234.95,234.57,234.95,9081.0,234.85,234.95,234.57,234.95,9081.0
2021-01-08 14:15:00,234.81,235.1,234.72,234.99,4239.0,234.81,235.1,234.72,234.99,4239.0
2021-01-08 14:20:00,234.96,235.25,234.95,235.25,5821.0,234.96,235.25,234.95,235.25,5821.0
2021-01-08 14:25:00,235.27,235.34,235.08,235.22,4992.0,235.27,235.34,235.08,235.22,4992.0
2021-01-08 14:30:00,235.23,235.35,235.07,235.07,3618.0,235.23,235.35,235.07,235.07,3618.0
2021-01-08 14:35:00,235.05,235.15,234.93,235.09,5541.0,235.05,235.15,234.93,235.09,5541.0
2021-01-08 14:40:00,235.08,235.34,234.97,235.03,4729.0,235.08,235.34,234.97,235.03,4729.0
2021-01-08 14:45:00,235.06,235.48,234.95,235.48,1305.0,235.06,235.48,234.95,235.48,1305.0
2021-01-08 14:50:00,235.35,235.87,235.35,235.64,8478.0,235.35,235.87,235.35,235.64,8478.0
2021-01-08 14:55:00,235.58,235.73,235.43,235.47,3328.0,235.58,235.73,235.43,235.47,3328.0
2021-01-08 15:00:00,235.51,235.69,235.4,235.69,4610.0,235.51,235.69,235.4,235.69,4610.0
2021-01-08 15:05:00,235.69,236.2,235.63,236.2,7558.0,235.69,236.2,235.63,236.2,7558.0
2021-01-08 15:10:00,236.18,236.52,236.03,236.3,10738.0,236.18,236.52,236.03,236.3,10738.0
2021-01-08 15:15:00,236.3,236.37,236.13,236.21,7797.0,236.3,236.37,236.13,236.21,7797.0
2021-01-08 15:20:00,236.17,236.17,235.64,235.76,8025.0,236.17,236.17,235.64,235.76,8025.0
2021-01-08 15:25:00,235.76,236.32,235.75,236.16,10474.0,235.76,236.32,235.75,236.16,10474.0
2021-01-08 15:30:00,236.2,236.3,236.06,236.19,17607.0,236.2,236.3,236.06,236.19,17607.0
2021-01-08 15:35:00,236.15,236.31,236.06,236.21,10384.0,236.15,236.31,236.06,236.21,10384.0
2021-01-08 15:40:00,236.22,236.35,236.1,236.2,13832.0,236.22,236.35,236.1,236.2,13832.0
2021-01-08 15:45:00,236.28,236.52,236.24,236.52,13302.0,236.28,236.52,236.24,236.52,13302.0
2021-01-08 15:50:00,236.42,236.8,236.27,236.8,23427.0,236.42,236.8,236.27,236.8,23427.0
2021-01-08 15:55:00,236.74,237.22,236.7,237.19,55931.0,236.74,237.22,236.7,237.19,55931.0
2021-01-11 09:30:00,235.58,236.47,233.25,234.22,42053.0,235.58,236.47,233.25,234.22,42053.0
2021-01-11 09:35:00,233.86,234.13,231.58,231.89,30899.0,233.86,234.13,231.58,231.89,30899.0
2021-01-11 09:40:00,231.9,232.22,231.38,231.73,10063.0,231.9,232.22,231.38,231.73,10063.0
2021-01-11 09:45:00,231.62,232.35,231.2,231.39,14900.0,231.62,232.35,231.2,231.39,14900.0
2021-01-11 09:50:00,231.05,231.33,230.12,230.34,16169.0,231.05,231.33,230.12,230.34,16169.0
2021-01-11 09:55:00,230.46,230.57,229.77,229.9,19038.0,230.46,230.57,229.77,229.9,19038.0
2021-01-11 10:00:00,230.04,230.1,228.36,228.64,16590.0,230.04,230.1,228.36,228.64,16590.0
2021-01-11 10:05:00,228.65,229.4,228.16,228.36,18516.0,228.65,229.4,228.16,228.36,18516.0
2021-01-11 10:10:00,228.36,228.7,228.12,228.53,20091.0,228.36,228.7,228.12,228.53,20091.0
2021-01-11 10:15:00,228.62,229.16,228.35,228.41,30631.0,228.62,229.16,228.35,228.41,30631.0
2021-01-11 10:20:00,228.41,229.0,228.41,228.63,29852.0,228.41,229.0,228.41,228.63,29852.0
2021-01-11 10:25:00,228.75,229.45,228.63,229.19,22057.0,228.75,229.45,228.63,229.19,22057.0
2021-01-11 10:30:00,229.19,229.68,228.67,228.79,28544.0,229.19,229.68,228.67,228.79,28544.0
2021-01-11 10:35:00,228.81,229.12,228.65,228.68,13097.0,228.81,229.12,228.65,228.68,13097.0
2021-01-11 10:40:00,228.75,229.11,228.41,228.62,29201.0,228.75,229.11,228.41,228.62,29201.0
2021-01-11 10:45:00,228.62,228.63,227.38,227.93,58072.0,228.62,228.63,227.38,227.93,58072.0
2021-01-11 10:50:00,227.94,228.3,227.63,227.78,22002.0,227.94,228.3,227.63,227.78,22002.0
2021-01-11 10:55:00,227.83,228.78,227.78,228.76,11573.0,227.83,228.78,227.78,228.76,11573.0
2021-01-11 11:00:00,228.7,229.25,228.56,228.56,16690.0,228.7,229.25,228.56,228.56,16690.0
2021-01-11 11:05:00,228.63,228.99,228.43,228.63,28296.0,228.63,228.99,228.43,228.63,28296.0
2021-01-11 11:10:00,228.71,229.7,228.7,229.61,20919.0,228.71,229.7,228.7,229.61,20919.0
2021-01-11 11:15:00,229.61,230.23,229.34,229.87,31709.0,229.61,230.23,229.34,229.87,31709.0
2021-01-11 11:20:00,229.87,230.47,229.75,230.43,34823.0,229.87,230.47,229.75,230.43,34823.0
2021-01-11 11:25:00,230.48,230.55,230.12,230.4,28516.0,230.48,230.55,230.12,230.4,28516.0
2021-01-11 11:30:00,230.27,230.32,229.64,229.65,10503.0,230.27,230.32,229.64,229.65,10503.0
2021-01-11 11:35:00,229.65,230.41,229.41,230.41,12185.0,229.65,230.41,229.41,230.41,12185.0
2021-01-11 11:40:00,230.43,231.38,230.42,231.34,55428.0,230.43,231.38,230.42,231.34,55428.0
2021-01-11 11:45:00,231.34,231.62,231.31,231.32,18581.0,231.34,231.62,231.31,231.32,18581.0
2021-01-11 11:50:00,231.43,231.92,231.33,231.83,23777.0,231.43,231.92,231.33,231.83,23777.0
2021-01-11 11:55:00,231.89,232.3,231.72,232.27,10894.0,231.89,232.3,231.72,232.27,10894.0
2021-01-11 12:00:00,232.27,232.42,232.14,232.4,4836.0,232.27,232.42,232.14,232.4,4836.0
2021-01-11 12:05:00,232.29,232.75,232.17,232.69,6593.0,232.29,232.75,232.17,232.69,6593.0
2021-01-11 12:10:00,232.76,232.76,232.18,232.25,9083.0,232.76,232.76,232.18,232.25,9083.0
2021-01-11 12:15:00,232.25,232.35,231.93,232.13,11940.0,232.25,232.35,231.93,232.13,11940.0
2021-01-11 12:20:00,232.17,232.57,232.16,232.3,6466.0,232.17,232.57,232.16,232.3,6466.0
2021-01-11 12:25:00,232.27,232.74,232.13,232.74,11152.0,232.27,232.74,232.13,232.74,11152.0
2021-01-11 12:30:00,232.61,233.44,232.53,233.37,14479.0,232.61,233.44,232.53,233.37,14479.0
2021-01-11 12:35:00,233.37,233.45,232.92,232.92,12372.0,233.37,233.45,232.92,232.92,12372.0
2021-01-11 12:40:00,232.99,233.31,232.98,233.26,6597.0,232.99,233.31,232.98,233.26,6597.0
2021-01-11 12:45:00,233.31,233.59,233.1,233.59,34500.0,233.31,233.59,233.1,233.59,34500.0
2021-01-11 12:50:00,233.62,233.96,233.14,233.38,15403.0,233.62,233.96,233.14,233.38,15403.0
2021-01-11 12:55:00,233.27,233.65,233.24,233.59,9723.0,233.27,233.65,233.24,233.59,9723.0
2021-01-11 13:00:00,233.6,234.24,233.58,234.23,13448.0,233.6,234.24,233.58,234.23,13448.0
2021-01-11 13:05:00,234.25,234.65,234.19,234.57,15014.0,234.25,234.65,234.19,234.57,15014.0
2021-01-11 13:10:00,234.5,234.79,234.49,234.79,11681.0,234.5,234.79,234.49,234.79,11681.0
2021-01-11 13:15:00,234.82,234.83,234.48,234.61,14970.0,234.82,234.83,234.48,234.61,14970.0
2021-01-11 13:20:00,234.66,234.72,234.27,234.72,8085.0,234.66,234.72,234.27,234.72,8085.0
2021-01-11 13:25:00,234.74,234.76,234.48,234.76,10565.0,234.74,234.76,234.48,234.76,10565.0
2021-01-11 13:30:00,234.71,235.27,234.66,235.24,45598.0,234.71,235.27,234.66,235.24,45598.0
2021-01-11 13:35:00,235.22,235.33,234.93,235.19,11868.0,235.22,235.33,234.93,235.19,11868.0
2021-01-11 13:40:00,235.13,235.28,234.94,234.99,10050.0,235.13,235.28,234.94,234.99,10050.0
2021-01-11 13:45:00,234.92,235.24,234.92,234.96,23184.0,234.92,235.24,234.92,234.96,23184.0
2021-01-11 13:50:00,235.08,235.48,235.08,235.33,28950.0,235.08,235.48,235.08,235.33,28950.0
2021-01-11 13:55:00,235.46,235.66,235.12,235.23,37633.0,235.46,235.66,235.12,235.23,37633.0
2021-01-11 14:00:00,234.95,235.24,234.42,234.68,14715.0,234.95,235.24,234.42,234.68,14715.0
2021-01-11 14:05:00,234.59,234.66,234.0,234.14,10006.0,234.59,234.66,234.0,234.14,10006.0
2021-01-11 14:10:00,234.14,234.3,233.93,233.98,9692.0,234.14,234.3,233.93,233.98,9692.0
2021-01-11 14:15:00,234.04,234.18,233.96,234.02,6902.0,234.04,234.18,233.96,234.02,6902.0
2021-01-11 14:20:00,234.04,234.45,234.04,234.45,9291.0,234.04,234.45,234.04,234.45,9291.0
2021-01-11 14:25:00,234.56,234.59,234.13,234.25,11593.0,234.56,234.59,234.13,234.25,11593.0
2021-01-11 14:30:00,234.14,234.59,234.11,234.47,11643.0,234.14,234.59,234.11,234.47,11643.0
2021-01-11 14:35:00,234.48,234.57,234.33,234.42,13403.0,234.48,234.57,234.33,234.42,13403.0
2021-01-11 14:40:00,234.38,234.91,234.38,234.91,12413.0,234.38,234.91,234.38,234.91,12413.0
2021-01-11 14:45:00,234.88,235.03,234.6,234.73,15979.0,234.88,235.03,234.6,234.73,15979.0
2021-01-11 14:50:00,234.69,234.89,234.61,234.78,31009.0,234.69,234.89,234.61,234.78,31009.0
2021-01-11 14:55:00,234.87,235.22,234.87,234.98,12447.0,234.87,235.22,234.87,234.98,12447.0
2021-01-11 15:00:00,234.94,235.3,234.87,235.28,14559.0,234.94,235.3,234.87,235.28,14559.0
2021-01-11 15:05:00,235.33,235.49,234.83,234.98,11878.0,235.33,235.49,234.83,234.98,11878.0
2021-01-11 15:10:00,234.97,234.98,234.5,234.58,41359.0,234.97,234.98,234.5,234.58,41359.0
2021-01-11 15:15:00,234.48,234.53,233.94,234.02,37540.0,234.48,234.53,233.94,234.02,37540.0
2021-01-11 15:20:00,233.95,234.01,233.77,233.85,7600.0,233.95,234.01,233.77,233.85,7600.0
2021-01-11 15:25:00,233.86,234.28,233.82,234.2,16482.0,233.86,234.28,233.82,234.2,16482.0
2021-01-11 15:30:00,234.24,234.77,234.23,234.29,19016.0,234.24,234.77,234.23,234.29,19016.0
2021-01-11 15:35:00,234.28,234.75,234.2,234.27,22163.0,234.28,234.75,234.2,234.27,22163.0
2021-01-11 15:40:00,234.34,234.62,234.2,234.55,19574.0,234.34,234.62,234.2,234.55,19574.0
2021-01-11 15:45:00,234.58,235.45,234.55,235.43,18621.0,234.58,235.45,234.55,235.43,18621.0
2021-01-11 15:50:00,235.3,235.35,235.07,235.15,19869.0,235.3,235.35,235.07,235.15,19869.0
2021-01-11 15:55:00,235.09,235.15,234.6,234.63,65621.0,235.09,235.15,234.6,234.63,65621.0
2021-01-12 09:30:00,234.8,236.39,234.2,236.39,33455.0,234.8,236.39,234.2,236.39,33455.0
2021-01-12 09:35:00,236.4,237.82,236.4,236.72,26299.0,236.4,237.82,236.4,236.72,26299.0
2021-01-12 09:40:00,236.92,237.86,236.89,237.8,55828.0,236.92,237.86,236.89,237.8,55828.0
2021-01-12 09:45:00,237.85,238.26,236.97,236.99,15626.0,237.85,238.26,236.97,236.99,15626.0
2021-01-12 09:50:00,237.08,237.24,236.94,237.02,12342.0,237.08,237.24,236.94,237.02,12342.0
2021-01-12 09:55:00,237.0,237.15,236.54,236.96,19459.0,237.0,237.15,236.54,236.96,19459.0
2021-01-12 10:00:00,236.9,237.0,235.73,235.86,42318.0,236.9,237.0,235.73,235.86,42318.0
2021-01-12 10:05:00,235.92,235.92,234.69,235.01,12003.0,235.92,235.92,234.69,235.01,12003.0
2021-01-12 10:10:00,235.03,235.1,234.76,234.78,31213.0,235.03,235.1,234.76,234.78,31213.0
2021-01-12 10:15:00,234.66,234.7,234.37,234.59,3210.0,234.66,234.7,234.37,234.59,3210.0
2021-01-12 10:20:00,234.28,234.28,233.6,233.93,15301.0,234.28,234.28,233.6,233.93,15301.0
2021-01-12 10:25:00,234.05,234.7,233.91,234.13,7255.0,234.05,234.7,233.91,234.13,7255.0
2021-01-12 10:30:00,233.83,234.01,233.24,233.38,42503.0,233.83,234.01,233.24,233.38,42503.0
2021-01-12 10:35:00,233.44,233.72,233.21,233.58,6140.0,233.44,233.72,233.21,233.58,6140.0
2021-01-12 10:40:00,233.6,233.9,233.29,233.29,31425.0,233.6,233.9,233.29,233.29,31425.0
2021-01-12 10:45:00,233.41,233.43,233.02,233.33,10356.0,233.41,233.43,233.02,233.33,10356.0
2021-01-12 10:50:00,233.45,233.49,232.76,232.87,9419.0,233.45,233.49,232.76,232.87,9419.0
2021-01-12 10:55:00,232.8,232.83,231.7,231.9,31945.0,232.8,232.83,231.7,231.9,31945.0
2021-01-12 11:00:00,231.92,232.82,231.86,232.82,10088.0,231.92,232.82,231.86,232.82,10088.0
2021-01-12 11:05:00,232.7,233.21,232.61,233.17,10311.0,232.7,233.21,232.61,233.17,10311.0
2021-01-12 11:10:00,233.16,233.6,233.05,233.19,28846.0,233.16,233.6,233.05,233.19,28846.0
2021-01-12 11:15:00,233.38,233.57,232.58,232.61,38677.0,233.38,233.57,232.58,232.61,38677.0
2021-01-12 11:20:00,232.6,233.07,232.4,232.52,9818.0,232.6,233.07,232.4,232.52,9818.0
2021-01-12 11:25:00,232.39,232.66,232.05,232.26,18000.0,232.39,232.66,232.05,232.26,18000.0
2021-01-12 11:30:00,232.28,232.52,232.21,232.46,7200.0,232.28,232.52,232.21,232.46,7200.0
2021-01-12 11:35:00,232.41,233.23,232.41,233.06,3870.0,232.41,233.23,232.41,233.06,3870.0
2021-01-12 11:40:00,232.99,233.32,232.92,233.27,4047.0,232.99,233.32,232.92,233.27,4047.0
2021-01-12 11:45:00,233.31,233.44,233.12,233.28,3002.0,233.31,233.44,233.12,233.28,3002.0
2021-01-12 11:50:00,233.13,233.13,232.0,232.01,5939.0,233.13,233.13,232.0,232.01,5939.0
2021-01-12 11:55:00,232.1,232.37,232.0,232.2,8341.0,232.1,232.37,232.0,232.2,8341.0
2021-01-12 12:00:00,232.19,232.83,232.19,232.34,7798.0,232.19,232.83,232.19,232.34,7798.0
2021-01-12 12:05:00,232.09,232.38,231.51,231.64,9994.0,232.09,232.38,231.51,231.64,9994.0
2021-01-12 12:10:00,231.83,231.83,230.91,230.91,8640.0,231.83,231.83,230.91,230.91,8640.0
2021-01-12 12:15:00,231.02,231.2,230.73,231.01,7530.0,231.02,231.2,230.73,231.01,7530.0
2021-01-12 12:20:00,231.08,231.28,230.82,230.95,11398.0,231.08,231.28,230.82,230.95,11398.0
2021-01-12 12:25:00,230.97,231.13,230.93,230.96,13711.0,230.97,231.13,230.93,230.96,13711.0
2021-01-12 12:30:00,231.03,231.09,230.7,230.8,3462.0,231.03,231.09,230.7,230.8,3462.0
2021-01-12 12:35:00,230.73,230.84,230.28,230.5,3103.0,230.73,230.84,230.28,230.5,3103.0
2021-01-12 12:40:00,230.29,230.59,230.24,230.58,961.0,230.29,230.59,230.24,230.58,961.0
2021-01-12 12:45:00,230.6,230.77,230.52,230.77,2007.0,230.6,230.77,230.52,230.77,2007.0
2021-01-12 12:50:00,230.8,231.17,230.78,231.07,9633.0,230.8,231.17,230.78,231.07,9633.0
2021-01-12 12:55:00,230.93,230.97,230.68,230.86,4818.0,230.93,230.97,230.68,230.86,4818.0
2021-01-12 13:00:00,230.78,230.83,230.71,230.71,1744.0,230.78,230.83,230.71,230.71,1744.0
2021-01-12 13:05:00,230.73,230.81,230.42,230.51,4499.0,230.73,230.81,230.42,230.51,4499.0
2021-01-12 13:10:00,230.55,230.84,230.43,230.73,6800.0,230.55,230.84,230.43,230.73,6800.0
2021-01-12 13:15:00,230.74,230.77,230.58,230.7,2570.0,230.74,230.77,230.58,230.7,2570.0
2021-01-12 13:20:00,230.74,230.74,230.55,230.55,3598.0,230.74,230.74,230.55,230.55,3598.0
2021-01-12 13:25:00,230.65,230.78,230.44,230.53,9943.0,230.65,230.78,230.44,230.53,9943.0
2021-01-12 13:30:00,230.52,231.29,230.45,231.29,2043.0,230.52,231.29,230.45,231.29,2043.0
2021-01-12 13:35:00,231.14,231.64,231.13,231.64,4852.0,231.14,231.64,231.13,231.64,4852.0
2021-01-12 13:40:00,231.66,231.87,231.62,231.75,3126.0,231.66,231.87,231.62,231.75,3126.0
2021-01-12 13:45:00,231.75,232.21,231.75,232.21,3045.0,231.75,232.21,231.75,232.21,3045.0
2021-01-12 13:50:00,232.31,232.4,231.91,231.94,3700.0,232.31,232.4,231.91,231.94,3700.0
2021-01-12 13:55:00,231.85,232.05,231.85,232.05,2004.0,231.85,232.05,231.85,232.05,2004.0
2021-01-12 14:00:00,231.98,232.54,231.85,232.39,11170.0,231.98,232.54,231.85,232.39,11170.0
2021-01-12 14:05:00,232.19,232.25,231.78,231.78,2759.0,232.19,232.25,231.78,231.78,2759.0
2021-01-12 14:10:00,231.5,231.5,231.07,231.08,9069.0,231.5,231.5,231.07,231.08,9069.0
2021-01-12 14:15:00,231.01,231.19,231.0,231.05,6270.0,231.01,231.19,231.0,231.05,6270.0
2021-01-12 14:20:00,231.05,231.05,230.66,230.79,8357.0,231.05,231.05,230.66,230.79,8357.0
2021-01-12 14:25:00,230.72,231.04,230.6,230.92,9359.0,230.72,231.04,230.6,230.92,9359.0
2021-01-12 14:30:00,230.92,231.19,230.9,230.9,8022.0,230.92,231.19,230.9,230.9,8022.0
2021-01-12 14:35:00,231.13,231.13,230.05,230.09,4441.0,231.13,231.13,230.05,230.09,4441.0
2021-01-12 14:40:00,230.06,230.06,229.67,229.84,20928.0,230.06,230.06,229.67,229.84,20928.0
2021-01-12 14:45:00,229.82,230.02,229.82,229.92,12668.0,229.82,230.02,229.82,229.92,12668.0
2021-01-12 14:50:00,229.91,230.04,229.56,229.79,4738.0,229.91,230.04,229.56,229.79,4738.0
2021-01-12 14:55:00,229.78,230.44,229.68,230.39,6551.0,229.78,230.44,229.68,230.39,6551.0
2021-01-12 15:00:00,230.46,230.98,230.46,230.56,11101.0,230.46,230.98,230.46,230.56,11101.0
2021-01-12 15:05:00,230.66,230.71,230.32,230.61,6956.0,230.66,230.71,230.32,230.61,6956.0
2021-01-12 15:10:00,230.56,231.05,230.5,230.79,3841.0,230.56,231.05,230.5,230.79,3841.0
2021-01-12 15:15:00,230.8,231.06,230.6,230.94,7902.0,230.8,231.06,230.6,230.94,7902.0
2021-01-12 15:20:00,230.96,231.18,230.75,230.95,9033.0,230.96,231.18,230.75,230.95,9033.0
2021-01-12 15:25:00,231.03,231.1,230.92,231.08,3846.0,231.03,231.1,230.92,231.08,3846.0
2021-01-12 15:30:00,231.08,231.11,230.82,230.99,10824.0,231.08,231.11,230.82,230.99,10824.0
2021-01-12 15:35:00,231.02,231.22,230.99,231.05,15175.0,231.02,231.22,230.99,231.05,15175.0
2021-01-12 15:40:00,231.05,231.06,230.45,231.04,30390.0,231.05,231.06,230.45,231.04,30390.0
2021-01-12 15:45:00,231.09,231.16,230.11,231.16,23136.0,231.09,231.16,230.11,231.16,23136.0
2021-01-12 15:50:00,231.19,231.19,229.36,229.36,54647.0,231.19,231.19,229.36,229.36,54647.0
2021-01-12 15:55:00,229.5,229.81,228.74,229.37,144668.0,229.5,229.81,228.74,229.37,144668.0
2021-01-13 09:30:00,230.24,231.06,229.13,230.27,22973.0,230.24,231.06,229.13,230.27,22973.0
2021-01-13 09:35:00,229.82,229.97,228.91,229.01,14781.0,229.82,229.97,228.91,229.01,14781.0
2021-01-13 09:40:00,229.01,229.35,228.15,229.07,17335.0,229.01,229.35,228.15,229.07,17335.0
2021-01-13 09:45:00,229.03,229.52,228.83,229.06,14584.0,229.03,229.52,228.83,229.06,14584.0
2021-01-13 09:50:00,228.93,229.55,228.64,228.89,18148.0,228.93,229.55,228.64,228.89,18148.0
2021-01-13 09:55:00,228.83,228.89,228.5,228.83,10670.0,228.83,228.89,228.5,228.83,10670.0
2021-01-13 10:00:00,228.69,228.75,228.0,228.52,14227.0,228.69,228.75,228.0,228.52,14227.0
2021-01-13 10:05:00,228.39,228.39,227.73,228.01,13154.0,228.39,228.39,227.73,228.01,13154.0
2021-01-13 10:10:00,227.89,228.27,227.74,228.13,7655.0,227.89,228.27,227.74,228.13,7655.0
2021-01-13 10:15:00,228.2,228.3,227.93,228.24,11573.0,228.2,228.3,227.93,228.24,11573.0
2021-01-13 10:20:00,228.35,228.63,228.27,228.5,5667.0,228.35,228.63,228.27,228.5,5667.0
2021-01-13 10:25:00,228.45,228.48,228.2,228.26,4205.0,228.45,228.48,228.2,228.26,4205.0
2021-01-13 10:30:00,228.2,229.01,228.2,229.01,17189.0,228.2,229.01,228.2,229.01,17189.0
2021-01-13 10:35:00,229.09,229.23,228.7,228.99,5054.0,229.09,229.23,228.7,228.99,5054.0
2021-01-13 10:40:00,229.07,229.26,228.85,229.02,5090.0,229.07,229.26,228.85,229.02,5090.0
2021-01-13 10:45:00,228.95,229.35,228.95,229.35,10018.0,228.95,229.35,228.95,229.35,10018.0
2021-01-13 10:50:00,229.21,229.49,229.11,229.49,6173.0,229.21,229.49,229.11,229.49,6173.0
2021-01-13 10:55:00,229.5,229.65,229.3,229.65,17912.0,229.5,229.65,229.3,229.65,17912.0
2021-01-13 11:00:00,229.66,230.12,229.65,229.69,7372.0,229.66,230.12,229.65,229.69,7372.0
2021-01-13 11:05:00,229.69,229.76,229.36,229.45,9587.0,229.69,229.76,229.36,229.45,9587.0
2021-01-13 11:10:00,229.48,229.59,229.35,229.55,10610.0,229.48,229.59,229.35,229.55,10610.0
2021-01-13 11:15:00,229.51,229.51,229.13,229.13,4672.0,229.51,229.51,229.13,229.13,4672.0
2021-01-13 11:20:00,229.13,229.2,228.65,228.68,7139.0,229.13,229.2,228.65,228.68,7139.0
2021-01-13 11:25:00,228.74,228.79,228.45,228.45,10351.0,228.74,228.79,228.45,228.45,10351.0
2021-01-13 11:30:00,228.48,228.78,228.44,228.67,8818.0,228.48,228.78,228.44,228.67,8818.0
2021-01-13 11:35:00,228.78,229.31,228.63,229.31,4647.0,228.78,229.31,228.63,229.31,4647.0
2021-01-13 11:40:00,229.3,229.73,229.19,229.63,4855.0,229.3,229.73,229.19,229.63,4855.0
2021-01-13 11:45:00,229.54,229.57,229.2,229.2,5112.0,229.54,229.57,229.2,229.2,5112.0
2021-01-13 11:50:00,229.31,229.31,229.03,229.03,6635.0,229.31,229.31,229.03,229.03,6635.0
2021-01-13 11:55:00,229.04,229.04,228.24,228.68,20087.0,229.04,229.04,228.24,228.68,20087.0
2021-01-13 12:00:00,228.65,229.25,228.65,229.24,17431.0,228.65,229.25,228.65,229.24,17431.0
2021-01-13 12:05:00,229.15,229.51,229.14,229.48,6689.0,229.15,229.51,229.14,229.48,6689.0
2021-01-13 12:10:00,229.5,229.61,229.39,229.48,5313.0,229.5,229.61,229.39,229.48,5313.0
2021-01-13 12:15:00,229.44,229.58,229.31,229.34,3864.0,229.44,229.58,229.31,229.34,3864.0
2021-01-13 12:20:00,229.34,229.41,229.06,229.12,8935.0,229.34,229.41,229.06,229.12,8935.0
2021-01-13 12:25:00,229.06,229.2,228.92,228.92,10478.0,229.06,229.2,228.92,228.92,10478.0
2021-01-13 12:30:00,229.01,229.13,228.73,228.73,13423.0,229.01,229.13,228.73,228.73,13423.0
2021-01-13 12:35:00,228.66,228.69,228.5,228.6,6711.0,228.66,228.69,228.5,228.6,6711.0
2021-01-13 12:40:00,228.63,228.9,228.58,228.73,10849.0,228.63,228.9,228.58,228.73,10849.0
2021-01-13 12:45:00,228.73,229.16,228.69,228.88,6057.0,228.73,229.16,228.69,228.88,6057.0
2021-01-13 12:50:00,228.87,229.08,228.4,228.47,11315.0,228.87,229.08,228.4,228.47,11315.0
2021-01-13 12:55:00,228.41,228.54,228.2,228.33,8361.0,228.41,228.54,228.2,228.33,8361.0
2021-01-13 13:00:00,228.29,228.51,228.23,228.44,32933.0,228.29,228.51,228.23,228.44,32933.0
2021-01-13 13:05:00,228.36,229.12,228.33,228.91,5704.0,228.36,229.12,228.33,228.91,5704.0
2021-01-13 13:10:00,228.86,229.2,228.8,228.92,7885.0,228.86,229.2,228.8,228.92,7885.0
2021-01-13 13:15:00,228.92,229.14,228.9,228.92,4094.0,228.92,229.14,228.9,228.92,4094.0
2021-01-13 13:20:00,228.89,229.05,228.8,228.99,3300.0,228.89,229.05,228.8,228.99,3300.0
2021-01-13 13:25:00,228.91,229.04,228.85,228.91,6658.0,228.91,229.04,228.85,228.91,6658.0
2021-01-13 13:30:00,228.95,228.96,228.73,228.78,3701.0,228.95,228.96,228.73,228.78,3701.0
2021-01-13 13:35:00,228.76,228.79,228.31,228.31,1979.0,228.76,228.79,228.31,228.31,1979.0
2021-01-13 13:40:00,228.32,228.32,228.13,228.16,8400.0,228.32,228.32,228.13,228.16,8400.0
2021-01-13 13:45:00,228.12,228.12,227.83,227.83,10278.0,228.12,228.12,227.83,227.83,10278.0
2021-01-13 13:50:00,227.75,227.75,227.53,227.53,7832.0,227.75,227.75,227.53,227.53,7832.0
2021-01-13 13:55:00,227.51,227.57,227.39,227.45,12467.0,227.51,227.57,227.39,227.45,12467.0
2021-01-13 14:00:00,227.48,227.88,227.32,227.81,17590.0,227.48,227.88,227.32,227.81,17590.0
2021-01-13 14:05:00,227.81,227.88,227.61,227.69,8173.0,227.81,227.88,227.61,227.69,8173.0
2021-01-13 14:10:00,227.69,227.69,227.38,227.38,8683.0,227.69,227.69,227.38,227.38,8683.0
2021-01-13 14:15:00,227.38,228.08,227.3,227.93,39642.0,227.38,228.08,227.3,227.93,39642.0
2021-01-13 14:20:00,227.93,228.08,227.84,227.94,5179.0,227.93,228.08,227.84,227.94,5179.0
2021-01-13 14:25:00,227.95,228.09,227.83,228.01,6043.0,227.95,228.09,227.83,228.01,6043.0
2021-01-13 14:30:00,228.06,228.09,227.97,228.09,3924.0,228.06,228.09,227.97,228.09,3924.0
2021-01-13 14:35:00,227.99,228.09,227.74,227.77,18199.0,227.99,228.09,227.74,227.77,18199.0
2021-01-13 14:40:00,227.78,227.78,227.49,227.57,5565.0,227.78,227.78,227.49,227.57,5565.0
2021-01-13 14:45:00,227.58,227.63,227.41,227.59,11462.0,227.58,227.63,227.41,227.59,11462.0
2021-01-13 14:50:00,227.62,227.93,227.5,227.93,11970.0,227.62,227.93,227.5,227.93,11970.0
2021-01-13 14:55:00,227.87,228.35,227.87,228.34,7407.0,227.87,228.35,227.87,228.34,7407.0
2021-01-13 15:00:00,228.3,228.52,228.21,228.37,9784.0,228.3,228.52,228.21,228.37,9784.0
2021-01-13 15:05:00,228.31,228.4,227.99,228.12,9755.0,228.31,228.4,227.99,228.12,9755.0
2021-01-13 15:10:00,228.16,228.28,228.01,228.23,8710.0,228.16,228.28,228.01,228.23,8710.0
2021-01-13 15:15:00,228.27,228.43,228.2,228.2,6608.0,228.27,228.43,228.2,228.2,6608.0
2021-01-13 15:20:00,228.15,228.17,227.94,228.13,11091.0,228.15,228.17,227.94,228.13,11091.0
2021-01-13 15:25:00,228.07,228.48,228.01,228.34,11391.0,228.07,228.48,228.01,228.34,11391.0
2021-01-13 15:30:00,228.34,228.73,228.3,228.71,13334.0,228.34,228.73,228.3,228.71,13334.0
2021-01-13 15:35:00,228.72,228.72,228.02,228.13,23136.0,228.72,228.72,228.02,228.13,23136.0
2021-01-13 15:40:00,228.16,228.37,227.55,227.55,19386.0,228.16,228.37,227.55,227.55,19386.0
2021-01-13 15:45:00,227.56,228.03,227.42,227.46,33002.0,227.56,228.03,227.42,227.46,33002.0
2021-01-13 15:50:00,227.46,227.78,227.07,227.41,63329.0,227.46,227.78,227.07,227.41,63329.0
2021-01-13 15:55:00,227.41,227.58,226.94,227.1,171393.0,227.41,227.58,226.94,227.1,171393.0
2021-01-14 09:30:00,228.38,228.4,226.15,226.15,33475.0,228.38,228.4,226.15,226.15,33475.0
2021-01-14 09:35:00,226.22,227.0,225.8,226.57,29180.0,226.22,227.0,225.8,226.57,29180.0
2021-01-14 09:40:00,226.44,226.67,226.11,226.4,17818.0,226.44,226.67,226.11,226.4,17818.0
2021-01-14 09:45:00,226.42,226.53,225.86,226.01,8562.0,226.42,226.53,225.86,226.01,8562.0
2021-01-14 09:50:00,226.1,226.14,225.59,225.69,27937.0,226.1,226.14,225.59,225.69,27937.0
2021-01-14 09:55:00,225.71,225.77,225.34,225.52,32195.0,225.71,225.77,225.34,225.52,32195.0
2021-01-14 10:00:00,225.59,226.12,225.39,225.58,20208.0,225.59,226.12,225.39,225.58,20208.0
2021-01-14 10:05:00,225.74,225.74,224.7,225.19,29827.0,225.74,225.74,224.7,225.19,29827.0
2021-01-14 10:10:00,225.26,225.26,224.81,224.99,13568.0,225.26,225.26,224.81,224.99,13568.0
2021-01-14 10:15:00,224.99,225.32,224.82,225.23,18708.0,224.99,225.32,224.82,225.23,18708.0
2021-01-14 10:20:00,225.21,225.61,225.08,225.09,20441.0,225.21,225.61,225.08,225.09,20441.0
2021-01-14 10:25:00,225.22,225.65,224.82,225.4,16066.0,225.22,225.65,224.82,225.4,16066.0
2021-01-14 10:30:00,225.53,225.91,225.29,225.56,10937.0,225.53,225.91,225.29,225.56,10937.0
2021-01-14 10:35:00,225.56,225.69,225.28,225.41,10987.0,225.56,225.69,225.28,225.41,10987.0
2021-01-14 10:40:00,225.4,225.53,225.2,225.29,12652.0,225.4,225.53,225.2,225.29,12652.0
2021-01-14 10:45:00,225.36,226.4,225.25,226.4,69979.0,225.36,226.4,225.25,226.4,69979.0
2021-01-14 10:50:00,226.45,226.79,226.24,226.7,12391.0,226.45,226.79,226.24,226.7,12391.0
2021-01-14 10:55:00,226.74,227.0,226.31,226.42,10375.0,226.74,227.0,226.31,226.42,10375.0
2021-01-14 11:00:00,226.61,227.32,226.5,227.32,6768.0,226.61,227.32,226.5,227.32,6768.0
2021-01-14 11:05:00,227.3,227.62,227.22,227.34,10689.0,227.3,227.62,227.22,227.34,10689.0
2021-01-14 11:10:00,227.4,227.52,227.22,227.33,16746.0,227.4,227.52,227.22,227.33,16746.0
2021-01-14 11:15:00,227.31,227.33,227.02,227.11,9041.0,227.31,227.33,227.02,227.11,9041.0
2021-01-14 11:20:00,227.04,227.16,226.74,226.74,33465.0,227.04,227.16,226.74,226.74,33465.0
2021-01-14 11:25:00,226.79,226.86,226.08,226.08,3847.0,226.79,226.86,226.08,226.08,3847.0
2021-01-14 11:30:00,226.09,226.36,225.78,225.78,10750.0,226.09,226.36,225.78,225.78,10750.0
2021-01-14 11:35:00,225.65,225.79,225.41,225.41,7964.0,225.65,225.79,225.41,225.41,7964.0
2021-01-14 11:40:00,225.39,226.01,225.39,225.93,12000.0,225.39,226.01,225.39,225.93,12000.0
2021-01-14 11:45:00,225.87,226.13,225.67,225.68,7502.0,225.87,226.13,225.67,225.68,7502.0
2021-01-14 11:50:00,225.86,226.49,225.77,226.49,9078.0,225.86,226.49,225.77,226.49,9078.0
2021-01-14 11:55:00,226.48,226.58,226.26,226.35,7014.0,226.48,226.58,226.26,226.35,7014.0
2021-01-14 12:00:00,226.3,226.58,226.22,226.53,6951.0,226.3,226.58,226.22,226.53,6951.0
2021-01-14 12:05:00,226.53,226.9,226.52,226.53,9900.0,226.53,226.9,226.52,226.53,9900.0
2021-01-14 12:10:00,226.56,226.64,226.39,226.64,6338.0,226.56,226.64,226.39,226.64,6338.0
2021-01-14 12:15:00,226.5,226.7,226.35,226.65,4800.0,226.5,226.7,226.35,226.65,4800.0
2021-01-14 12:20:00,226.73,227.03,226.71,226.88,7219.0,226.73,227.03,226.71,226.88,7219.0
2021-01-14 12:25:00,226.87,227.04,226.83,226.85,4000.0,226.87,227.04,226.83,226.85,4000.0
2021-01-14 12:30:00,226.81,226.87,226.56,226.73,8829.0,226.81,226.87,226.56,226.73,8829.0
2021-01-14 12:35:00,226.67,226.9,226.59,226.68,11702.0,226.67,226.9,226.59,226.68,11702.0
2021-01-14 12:40:00,226.65,226.73,226.49,226.68,7921.0,226.65,226.73,226.49,226.68,7921.0
2021-01-14 12:45:00,226.68,226.68,226.32,226.42,5500.0,226.68,226.68,226.32,226.42,5500.0
2021-01-14 12:50:00,226.42,226.81,226.35,226.76,7057.0,226.42,226.81,226.35,226.76,7057.0
2021-01-14 12:55:00,226.83,227.1,226.81,226.91,20506.0,226.83,227.1,226.81,226.91,20506.0
2021-01-14 13:00:00,226.94,226.94,226.52,226.53,7984.0,226.94,226.94,226.52,226.53,7984.0
2021-01-14 13:05:00,226.41,226.6,226.36,226.4,10648.0,226.41,226.6,226.36,226.4,10648.0
2021-01-14 13:10:00,226.29,226.49,226.12,226.18,11649.0,226.29,226.49,226.12,226.18,11649.0
2021-01-14 13:15:00,226.22,226.34,226.05,226.22,7109.0,226.22,226.34,226.05,226.22,7109.0
2021-01-14 13:20:00,226.23,226.35,225.94,226.01,8162.0,226.23,226.35,225.94,226.01,8162.0
2021-01-14 13:25:00,226.08,226.08,225.77,225.82,2631.0,226.08,226.08,225.77,225.82,2631.0
2021-01-14 13:30:00,225.8,225.84,225.59,225.63,5750.0,225.8,225.84,225.59,225.63,5750.0
2021-01-14 13:35:00,225.59,225.67,225.5,225.67,12671.0,225.59,225.67,225.5,225.67,12671.0
2021-01-14 13:40:00,225.72,225.84,225.42,225.42,8783.0,225.72,225.84,225.42,225.42,8783.0
2021-01-14 13:45:00,225.41,225.43,225.21,225.4,4704.0,225.41,225.43,225.21,225.4,4704.0
2021-01-14 13:50:00,225.48,225.63,225.34,225.36,4730.0,225.48,225.63,225.34,225.36,4730.0
2021-01-14 13:55:00,225.34,226.28,225.33,226.2,10716.0,225.34,226.28,225.33,226.2,10716.0
2021-01-14 14:00:00,226.17,226.47,225.98,226.07,36392.0,226.17,226.47,225.98,226.07,36392.0
2021-01-14 14:05:00,226.17,226.33,225.94,225.99,6829.0,226.17,226.33,225.94,225.99,6829.0
2021-01-14 14:10:00,225.99,226.07,225.79,225.85,4728.0,225.99,226.07,225.79,225.85,4728.0
2021-01-14 14:15:00,225.95,226.44,225.89,226.38,5776.0,225.95,226.44,225.89,226.38,5776.0
2021-01-14 14:20:00,226.42,226.55,226.29,226.35,11692.0,226.42,226.55,226.29,226.35,11692.0
2021-01-14 14:25:00,226.49,226.61,226.32,226.61,6300.0,226.49,226.61,226.32,226.61,6300.0
2021-01-14 14:30:00,226.56,226.61,226.32,226.39,5808.0,226.56,226.61,226.32,226.39,5808.0
2021-01-14 14:35:00,226.52,226.66,226.44,226.52,11293.0,226.52,226.66,226.44,226.52,11293.0
2021-01-14 14:40:00,226.51,227.12,226.48,227.12,12621.0,226.51,227.12,226.48,227.12,12621.0
2021-01-14 14:45:00,227.18,227.2,226.52,226.56,10927.0,227.18,227.2,226.52,226.56,10927.0
2021-01-14 14:50:00,226.58,226.7,226.46,226.58,9139.0,226.58,226.7,226.46,226.58,9139.0
2021-01-14 14:55:00,226.61,226.83,226.47,226.55,15643.0,226.61,226.83,226.47,226.55,15643.0
2021-01-14 15:00:00,226.7,226.86,226.48,226.67,9880.0,226.7,226.86,226.48,226.67,9880.0
2021-01-14 15:05:00,226.56,226.75,226.43,226.59,16577.0,226.56,226.75,226.43,226.59,16577.0
2021-01-14 15:10:00,226.59,226.64,226.34,226.54,10352.0,226.59,226.64,226.34,226.54,10352.0
2021-01-14 15:15:00,226.37,226.61,225.87,225.9,13506.0,226.37,226.61,225.87,225.9,13506.0
2021-01-14 15:20:00,225.95,226.0,225.64,225.8,14520.0,225.95,226.0,225.64,225.8,14520.0
2021-01-14 15:25:00,225.83,226.0,225.68,225.82,16674.0,225.83,226.0,225.68,225.82,16674.0
2021-01-14 15:30:00,225.81,226.29,225.81,225.99,20533.0,225.81,226.29,225.81,225.99,20533.0
2021-01-14 15:35:00,225.84,226.12,225.68,226.09,10930.0,225.84,226.12,225.68,226.09,10930.0
2021-01-14 15:40:00,226.05,226.44,226.04,226.29,15014.0,226.05,226.44,226.04,226.29,15014.0
2021-01-14 15:45:00,226.32,226.46,226.2,226.25,12124.0,226.32,226.46,226.2,226.25,12124.0
2021-01-14 15:50:00,226.24,226.24,225.6,225.69,33320.0,226.24,226.24,225.6,225.69,33320.0
2021-01-14 15:55:00,225.71,226.32,225.68,226.16,56465.0,225.71,226.32,225.68,226.16,56465.0
2021-01-15 09:30:00,226.18,227.6,225.63,226.62,111626.0,226.18,227.6,225.63,226.62,111626.0
2021-01-15 09:35:00,226.18,226.58,225.93,226.56,6951.0,226.18,226.58,225.93,226.56,6951.0
2021-01-15 09:40:00,226.44,226.73,226.0,226.26,4754.0,226.44,226.73,226.0,226.26,4754.0
2021-01-15 09:45:00,226.42,226.8,226.22,226.8,4150.0,226.42,226.8,226.22,226.8,4150.0
2021-01-15 09:50:00,226.5,226.85,226.41,226.67,12848.0,226.5,226.85,226.41,226.67,12848.0
2021-01-15 09:55:00,226.61,226.87,226.51,226.76,15828.0,226.61,226.87,226.51,226.76,15828.0
2021-01-15 10:00:00,226.74,226.95,226.36,226.45,36395.0,226.74,226.95,226.36,226.45,36395.0
2021-01-15 10:05:00,226.44,226.44,225.0,225.1,26776.0,226.44,226.44,225.0,225.1,26776.0
2021-01-15 10:10:00,225.3,226.08,225.19,225.53,9187.0,225.3,226.08,225.19,225.53,9187.0
2021-01-15 10:15:00,225.47,225.55,224.75,224.92,12943.0,225.47,225.55,224.75,224.92,12943.0
2021-01-15 10:20:00,224.92,225.39,224.7,225.1,8164.0,224.92,225.39,224.7,225.1,8164.0
2021-01-15 10:25:00,225.18,225.46,224.98,225.24,19576.0,225.18,225.46,224.98,225.24,19576.0
2021-01-15 10:30:00,225.06,225.49,225.06,225.44,9771.0,225.06,225.49,225.06,225.44,9771.0
2021-01-15 10:35:00,225.38,226.25,225.24,226.16,19533.0,225.38,226.25,225.24,226.16,19533.0
2021-01-15 10:40:00,226.14,226.39,225.77,225.89,27195.0,226.14,226.39,225.77,225.89,27195.0
2021-01-15 10:45:00,225.8,225.8,225.29,225.62,35862.0,225.8,225.8,225.29,225.62,35862.0
2021-01-15 10:50:00,225.62,225.97,225.47,225.6,15822.0,225.62,225.97,225.47,225.6,15822.0
2021-01-15 10:55:00,225.51,225.58,224.92,225.4,19655.0,225.51,225.58,224.92,225.4,19655.0
2021-01-15 11:00:00,225.41,225.54,224.7,224.8,8419.0,225.41,225.54,224.7,224.8,8419.0
2021-01-15 11:05:00,224.65,224.98,224.39,224.89,4604.0,224.65,224.98,224.39,224.89,4604.0
2021-01-15 11:10:00,225.02,225.39,224.8,225.22,6916.0,225.02,225.39,224.8,225.22,6916.0
2021-01-15 11:15:00,225.25,225.66,225.11,225.56,7255.0,225.25,225.66,225.11,225.56,7255.0
2021-01-15 11:20:00,225.68,225.75,225.23,225.3,14988.0,225.68,225.75,225.23,225.3,14988.0
2021-01-15 11:25:00,225.28,225.61,225.24,225.42,20033.0,225.28,225.61,225.24,225.42,20033.0
2021-01-15 11:30:00,225.42,226.0,225.27,225.76,46172.0,225.42,226.0,225.27,225.76,46172.0
2021-01-15 11:35:00,225.92,226.0,225.14,225.26,55764.0,225.92,226.0,225.14,225.26,55764.0
2021-01-15 11:40:00,225.26,225.89,225.05,225.87,55636.0,225.26,225.89,225.05,225.87,55636.0
2021-01-15 11:45:00,225.89,226.14,225.75,225.98,13248.0,225.89,226.14,225.75,225.98,13248.0
2021-01-15 11:50:00,225.92,226.21,225.92,226.0,13547.0,225.92,226.21,225.92,226.0,13547.0
2021-01-15 11:55:00,225.95,226.44,225.95,226.2,9213.0,225.95,226.44,225.95,226.2,9213.0
2021-01-15 12:00:00,226.13,226.31,225.96,226.26,11309.0,226.13,226.31,225.96,226.26,11309.0
2021-01-15 12:05:00,226.26,226.44,226.08,226.12,6978.0,226.26,226.44,226.08,226.12,6978.0
2021-01-15 12:10:00,226.14,226.34,226.04,226.34,11193.0,226.14,226.34,226.04,226.34,11193.0
2021-01-15 12:15:00,226.36,226.44,226.06,226.18,5980.0,226.36,226.44,226.06,226.18,5980.0
2021-01-15 12:20:00,226.2,226.4,226.04,226.4,6112.0,226.2,226.4,226.04,226.4,6112.0
2021-01-15 12:25:00,226.52,226.61,226.28,226.5,5197.0,226.52,226.61,226.28,226.5,5197.0
2021-01-15 12:30:00,226.46,226.59,226.33,226.4,5393.0,226.46,226.59,226.33,226.4,5393.0
2021-01-15 12:35:00,226.39,226.54,226.21,226.31,15023.0,226.39,226.54,226.21,226.31,15023.0
2021-01-15 12:40:00,226.31,226.56,226.08,226.21,4175.0,226.31,226.56,226.08,226.21,4175.0
2021-01-15 12:45:00,226.3,226.37,226.08,226.15,3690.0,226.3,226.37,226.08,226.15,3690.0
2021-01-15 12:50:00,226.11,226.26,226.02,226.23,6161.0,226.11,226.26,226.02,226.23,6161.0
2021-01-15 12:55:00,226.24,226.54,226.22,226.48,5922.0,226.24,226.54,226.22,226.48,5922.0
2021-01-15 13:00:00,226.43,226.57,226.28,226.47,7594.0,226.43,226.57,226.28,226.47,7594.0
2021-01-15 13:05:00,226.32,226.69,226.28,226.55,3830.0,226.32,226.69,226.28,226.55,3830.0
2021-01-15 13:10:00,226.59,226.59,226.19,226.41,10494.0,226.59,226.59,226.19,226.41,10494.0
2021-01-15 13:15:00,226.5,226.67,226.29,226.48,16524.0,226.5,226.67,226.29,226.48,16524.0
2021-01-15 13:20:00,226.56,226.9,226.52,226.86,66292.0,226.56,226.9,226.52,226.86,66292.0
2021-01-15 13:25:00,226.86,226.96,226.66,226.86,10413.0,226.86,226.96,226.66,226.86,10413.0
2021-01-15 13:30:00,226.91,226.91,226.68,226.73,8311.0,226.91,226.91,226.68,226.73,8311.0
2021-01-15 13:35:00,226.77,226.78,226.47,226.61,27112.0,226.77,226.78,226.47,226.61,27112.0
2021-01-15 13:40:00,226.59,226.78,226.32,226.34,26626.0,226.59,226.78,226.32,226.34,26626.0
2021-01-15 13:45:00,226.24,226.48,226.14,226.23,18281.0,226.24,226.48,226.14,226.23,18281.0
2021-01-15 13:50:00,226.23,226.23,225.92,225.99,5773.0,226.23,226.23,225.92,225.99,5773.0
2021-01-15 13:55:00,225.93,226.06,225.79,225.88,10232.0,225.93,226.06,225.79,225.88,10232.0
2021-01-15 14:00:00,225.86,226.04,225.86,225.98,6093.0,225.86,226.04,225.86,225.98,6093.0
2021-01-15 14:05:00,226.04,226.04,225.22,225.64,21659.0,226.04,226.04,225.22,225.64,21659.0
2021-01-15 14:10:00,225.57,225.74,225.53,225.55,3626.0,225.57,225.74,225.53,225.55,3626.0
2021-01-15 14:15:00,225.63,225.83,225.62,225.82,2000.0,225.63,225.83,225.62,225.82,2000.0
2021-01-15 14:20:00,225.77,225.99,225.74,225.84,5250.0,225.77,225.99,225.74,225.84,5250.0
2021-01-15 14:25:00,225.81,226.0,225.72,225.91,9549.0,225.81,226.0,225.72,225.91,9549.0
2021-01-15 14:30:00,225.87,226.0,225.7,225.86,7988.0,225.87,226.0,225.7,225.86,7988.0
2021-01-15 14:35:00,225.83,225.94,225.73,225.92,3673.0,225.83,225.94,225.73,225.92,3673.0
2021-01-15 14:40:00,225.98,226.04,225.85,226.0,4665.0,225.98,226.04,225.85,226.0,4665.0
2021-01-15 14:45:00,226.04,226.11,225.81,225.99,56766.0,226.04,226.11,225.81,225.99,56766.0
2021-01-15 14:50:00,225.99,226.13,225.94,226.13,7910.0,225.99,226.13,225.94,226.13,7910.0
2021-01-15 14:55:00,226.17,226.19,225.89,226.08,7914.0,226.17,226.19,225.89,226.08,7914.0
2021-01-15 15:00:00,226.01,226.29,226.01,226.18,15751.0,226.01,226.29,226.01,226.18,15751.0
2021-01-15 15:05:00,226.16,226.18,225.98,226.13,9230.0,226.16,226.18,225.98,226.13,9230.0
2021-01-15 15:10:00,226.13,226.38,226.04,226.38,11645.0,226.13,226.38,226.04,226.38,11645.0
2021-01-15 15:15:00,226.41,226.64,226.27,226.51,4768.0,226.41,226.64,226.27,226.51,4768.0
2021-01-15 15:20:00,226.41,226.69,226.32,226.44,7272.0,226.41,226.69,226.32,226.44,7272.0
2021-01-15 15:25:00,226.52,226.6,226.36,226.51,7551.0,226.52,226.6,226.36,226.51,7551.0
2021-01-15 15:30:00,226.65,226.84,226.48,226.57,12570.0,226.65,226.84,226.48,226.57,12570.0
2021-01-15 15:35:00,226.6,227.05,226.58,226.91,11816.0,226.6,227.05,226.58,226.91,11816.0
2021-01-15 15:40:00,226.9,227.38,226.51,226.71,38888.0,226.9,227.38,226.51,226.71,38888.0
2021-01-15 15:45:00,226.59,226.87,226.53,226.87,8235.0,226.59,226.87,226.53,226.87,8235.0
2021-01-15 15:50:00,227.07,227.07,226.02,226.1,33739.0,227.07,227.07,226.02,226.1,33739.0
2021-01-15 15:55:00,226.18,226.23,225.4,225.54,136862.0,226.18,226.23,225.4,225.54,136862.0
2021-01-19 09:30:00,226.96,227.5,224.31,224.85,76851.0,226.96,227.5,224.31,224.85,76851.0
2021-01-19 09:35:00,225.0,225.7,224.3,224.5,34967.0,225.0,225.7,224.3,224.5,34967.0
2021-01-19 09:40:00,224.67,225.38,223.5,223.5,25960.0,224.67,225.38,223.5,223.5,25960.0
2021-01-19 09:45:00,223.53,224.64,223.31,224.15,24339.0,223.53,224.64,223.31,224.15,24339.0
2021-01-19 09:50:00,224.15,226.64,224.0,226.64,55621.0,224.15,226.64,224.0,226.64,55621.0
2021-01-19 09:55:00,226.45,226.47,225.7,226.06,21599.0,226.45,226.47,225.7,226.06,21599.0
2021-01-19 10:00:00,226.21,226.38,225.18,226.05,25991.0,226.21,226.38,225.18,226.05,25991.0
2021-01-19 10:05:00,226.05,226.47,225.97,226.18,9704.0,226.05,226.47,225.97,226.18,9704.0
2021-01-19 10:10:00,226.28,226.83,226.21,226.59,20703.0,226.28,226.83,226.21,226.59,20703.0
2021-01-19 10:15:00,226.59,227.0,226.4,226.95,16996.0,226.59,227.0,226.4,226.95,16996.0
2021-01-19 10:20:00,226.95,226.95,226.51,226.51,13908.0,226.95,226.95,226.51,226.51,13908.0
2021-01-19 10:25:00,226.47,227.13,226.33,227.13,63818.0,226.47,227.13,226.33,227.13,63818.0
2021-01-19 10:30:00,227.23,228.0,227.19,227.35,43023.0,227.23,228.0,227.19,227.35,43023.0
2021-01-19 10:35:00,227.4,227.91,227.15,227.81,20482.0,227.4,227.91,227.15,227.81,20482.0
2021-01-19 10:40:00,227.73,228.25,227.48,228.0,32110.0,227.73,228.25,227.48,228.0,32110.0
2021-01-19 10:45:00,228.1,229.4,228.09,229.04,18681.0,228.1,229.4,228.09,229.04,18681.0
2021-01-19 10:50:00,228.96,229.16,228.53,228.68,11140.0,228.96,229.16,228.53,228.68,11140.0
2021-01-19 10:55:00,228.67,228.91,228.56,228.76,18369.0,228.67,228.91,228.56,228.76,18369.0
2021-01-19 11:00:00,228.82,229.1,228.72,229.1,7586.0,228.82,229.1,228.72,229.1,7586.0
2021-01-19 11:05:00,229.17,230.0,229.09,229.86,12141.0,229.17,230.0,229.09,229.86,12141.0
2021-01-19 11:10:00,229.93,230.0,229.46,229.46,12039.0,229.93,230.0,229.46,229.46,12039.0
2021-01-19 11:15:00,229.39,229.42,228.68,228.92,11154.0,229.39,229.42,228.68,228.92,11154.0
2021-01-19 11:20:00,228.94,229.78,228.88,229.78,9645.0,228.94,229.78,228.88,229.78,9645.0
2021-01-19 11:25:00,229.78,229.85,229.43,229.78,9093.0,229.78,229.85,229.43,229.78,9093.0
2021-01-19 11:30:00,229.73,229.88,229.38,229.5,13825.0,229.73,229.88,229.38,229.5,13825.0
2021-01-19 11:35:00,229.45,229.66,229.19,229.54,6569.0,229.45,229.66,229.19,229.54,6569.0
2021-01-19 11:40:00,229.68,230.09,229.37,229.98,9078.0,229.68,230.09,229.37,229.98,9078.0
2021-01-19 11:45:00,230.0,230.11,229.59,229.87,8714.0,230.0,230.11,229.59,229.87,8714.0
2021-01-19 11:50:00,229.95,230.37,229.77,230.09,8338.0,229.95,230.37,229.77,230.09,8338.0
2021-01-19 11:55:00,230.1,230.2,229.97,230.16,8899.0,230.1,230.2,229.97,230.16,8899.0
2021-01-19 12:00:00,230.13,230.3,230.02,230.13,10814.0,230.13,230.3,230.02,230.13,10814.0
2021-01-19 12:05:00,230.05,230.2,229.83,230.18,7655.0,230.05,230.2,229.83,230.18,7655.0
2021-01-19 12:10:00,230.17,230.38,230.01,230.3,4659.0,230.17,230.38,230.01,230.3,4659.0
2021-01-19 12:15:00,230.35,230.35,230.05,230.21,6286.0,230.35,230.35,230.05,230.21,6286.0
2021-01-19 12:20:00,230.18,230.48,230.11,230.42,5715.0,230.18,230.48,230.11,230.42,5715.0
2021-01-19 12:25:00,230.39,230.39,230.19,230.24,3340.0,230.39,230.39,230.19,230.24,3340.0
2021-01-19 12:30:00,230.35,230.46,230.29,230.29,6697.0,230.35,230.46,230.29,230.29,6697.0
2021-01-19 12:35:00,230.44,231.11,230.35,231.1,7105.0,230.44,231.11,230.35,231.1,7105.0
2021-01-19 12:40:00,230.99,231.18,230.7,231.04,29882.0,230.99,231.18,230.7,231.04,29882.0
2021-01-19 12:45:00,231.02,231.23,230.9,231.09,5297.0,231.02,231.23,230.9,231.09,5297.0
2021-01-19 12:50:00,231.06,231.11,230.71,230.81,4883.0,231.06,231.11,230.71,230.81,4883.0
2021-01-19 12:55:00,230.85,231.15,230.84,231.11,5000.0,230.85,231.15,230.84,231.11,5000.0
2021-01-19 13:00:00,231.11,231.23,230.95,231.16,25513.0,231.11,231.23,230.95,231.16,25513.0
2021-01-19 13:05:00,231.16,231.54,231.15,231.49,7609.0,231.16,231.54,231.15,231.49,7609.0
2021-01-19 13:10:00,231.49,232.23,231.43,232.04,19201.0,231.49,232.23,231.43,232.04,19201.0
2021-01-19 13:15:00,231.92,232.15,231.87,232.06,7487.0,231.92,232.15,231.87,232.06,7487.0
2021-01-19 13:20:00,232.07,232.5,231.99,232.48,15427.0,232.07,232.5,231.99,232.48,15427.0
2021-01-19 13:25:00,232.56,232.58,232.16,232.41,14404.0,232.56,232.58,232.16,232.41,14404.0
2021-01-19 13:30:00,232.43,232.53,232.07,232.08,8715.0,232.43,232.53,232.07,232.08,8715.0
2021-01-19 13:35:00,232.04,232.15,231.78,232.1,5778.0,232.04,232.15,231.78,232.1,5778.0
2021-01-19 13:40:00,232.09,232.14,231.52,231.57,11081.0,232.09,232.14,231.52,231.57,11081.0
2021-01-19 13:45:00,231.57,231.78,231.27,231.48,14191.0,231.57,231.78,231.27,231.48,14191.0
2021-01-19 13:50:00,231.39,231.51,230.83,231.01,13643.0,231.39,231.51,230.83,231.01,13643.0
2021-01-19 13:55:00,230.94,230.94,230.38,230.53,14249.0,230.94,230.94,230.38,230.53,14249.0
2021-01-19 14:00:00,230.56,230.88,230.42,230.67,5682.0,230.56,230.88,230.42,230.67,5682.0
2021-01-19 14:05:00,230.59,230.91,230.53,230.86,4380.0,230.59,230.91,230.53,230.86,4380.0
2021-01-19 14:10:00,230.96,231.37,230.88,231.3,6074.0,230.96,231.37,230.88,231.3,6074.0
2021-01-19 14:15:00,231.4,231.46,231.03,231.03,6940.0,231.4,231.46,231.03,231.03,6940.0
2021-01-19 14:20:00,230.96,231.35,230.88,231.09,8013.0,230.96,231.35,230.88,231.09,8013.0
2021-01-19 14:25:00,231.09,231.78,231.09,231.72,11992.0,231.09,231.78,231.09,231.72,11992.0
2021-01-19 14:30:00,231.77,232.2,231.76,231.98,14342.0,231.77,232.2,231.76,231.98,14342.0
2021-01-19 14:35:00,231.89,232.45,231.87,232.45,9764.0,231.89,232.45,231.87,232.45,9764.0
2021-01-19 14:40:00,232.47,232.97,232.47,232.93,12577.0,232.47,232.97,232.47,232.93,12577.0
2021-01-19 14:45:00,232.93,233.88,232.91,233.82,25043.0,232.93,233.88,232.91,233.82,25043.0
2021-01-19 14:50:00,233.78,233.86,232.7,232.7,17551.0,233.78,233.86,232.7,232.7,17551.0
2021-01-19 14:55:00,232.79,233.08,232.79,232.99,9786.0,232.79,233.08,232.79,232.99,9786.0
2021-01-19 15:00:00,232.98,233.28,232.89,233.2,10563.0,232.98,233.28,232.89,233.2,10563.0
2021-01-19 15:05:00,233.18,233.19,232.92,233.08,11584.0,233.18,233.19,232.92,233.08,11584.0
2021-01-19 15:10:00,233.1,233.31,232.98,233.26,8192.0,233.1,233.31,232.98,233.26,8192.0
2021-01-19 15:15:00,233.31,233.32,232.56,232.63,15534.0,233.31,233.32,232.56,232.63,15534.0
2021-01-19 15:20:00,232.73,233.08,232.68,232.97,17959.0,232.73,233.08,232.68,232.97,17959.0
2021-01-19 15:25:00,233.06,233.5,232.93,233.04,21446.0,233.06,233.5,232.93,233.04,21446.0
2021-01-19 15:30:00,232.99,233.63,232.98,233.55,19529.0,232.99,233.63,232.98,233.55,19529.0
2021-01-19 15:35:00,233.56,233.56,232.88,233.06,18399.0,233.56,233.56,232.88,233.06,18399.0
2021-01-19 15:40:00,233.01,233.32,232.86,232.86,23518.0,233.01,233.32,232.86,232.86,23518.0
2021-01-19 15:45:00,232.79,232.94,232.36,232.36,16991.0,232.79,232.94,232.36,232.36,16991.0
2021-01-19 15:50:00,232.36,232.55,231.85,231.89,43265.0,232.36,232.55,231.85,231.89,43265.0
2021-01-19 15:55:00,231.89,232.08,231.65,231.91,67358.0,231.89,232.08,231.65,231.91,67358.0
2021-01-20 09:30:00,232.62,233.65,231.34,232.15,30952.0,232.62,233.65,231.34,232.15,30952.0
2021-01-20 09:35:00,232.08,232.08,231.64,231.78,6506.0,232.08,232.08,231.64,231.78,6506.0
2021-01-20 09:40:00,231.78,232.04,231.53,231.7,4551.0,231.78,232.04,231.53,231.7,4551.0
2021-01-20 09:45:00,231.57,232.11,231.18,232.11,5931.0,231.57,232.11,231.18,232.11,5931.0
2021-01-20 09:50:00,232.58,233.35,232.47,233.35,8813.0,232.58,233.35,232.47,233.35,8813.0
2021-01-20 09:55:00,233.43,234.15,233.21,234.15,13556.0,233.43,234.15,233.21,234.15,13556.0
2021-01-20 10:00:00,234.25,235.3,233.83,235.13,19075.0,234.25,235.3,233.83,235.13,19075.0
2021-01-20 10:05:00,235.09,235.3,234.61,235.09,17037.0,235.09,235.3,234.61,235.09,17037.0
2021-01-20 10:10:00,235.09,235.91,234.85,235.63,18683.0,235.09,235.91,234.85,235.63,18683.0
2021-01-20 10:15:00,235.48,236.2,235.42,236.18,12999.0,235.48,236.2,235.42,236.18,12999.0
2021-01-20 10:20:00,236.18,236.67,236.18,236.38,10161.0,236.18,236.67,236.18,236.38,10161.0
2021-01-20 10:25:00,236.33,236.55,236.17,236.55,11493.0,236.33,236.55,236.17,236.55,11493.0
2021-01-20 10:30:00,236.61,237.98,236.61,237.97,35536.0,236.61,237.98,236.61,237.97,35536.0
2021-01-20 10:35:00,237.87,238.94,237.86,238.41,33584.0,237.87,238.94,237.86,238.41,33584.0
2021-01-20 10:40:00,238.52,239.37,238.17,238.8,27142.0,238.52,239.37,238.17,238.8,27142.0
2021-01-20 10:45:00,238.93,238.94,237.3,237.46,17629.0,238.93,238.94,237.3,237.46,17629.0
2021-01-20 10:50:00,237.46,238.0,237.19,237.19,29693.0,237.46,238.0,237.19,237.19,29693.0
2021-01-20 10:55:00,237.19,237.19,236.45,236.46,6019.0,237.19,237.19,236.45,236.46,6019.0
2021-01-20 11:00:00,236.6,236.81,236.32,236.81,7933.0,236.6,236.81,236.32,236.81,7933.0
2021-01-20 11:05:00,236.71,237.31,236.6,236.89,6331.0,236.71,237.31,236.6,236.89,6331.0
2021-01-20 11:10:00,237.0,237.12,236.15,236.16,9658.0,237.0,237.12,236.15,236.16,9658.0
2021-01-20 11:15:00,236.29,236.57,236.26,236.45,4477.0,236.29,236.57,236.26,236.45,4477.0
2021-01-20 11:20:00,236.53,237.04,236.53,236.92,4697.0,236.53,237.04,236.53,236.92,4697.0
2021-01-20 11:25:00,236.99,236.99,236.38,236.38,7207.0,236.99,236.99,236.38,236.38,7207.0
2021-01-20 11:30:00,236.52,236.65,235.77,235.77,7270.0,236.52,236.65,235.77,235.77,7270.0
2021-01-20 11:35:00,235.8,236.19,235.72,236.03,5200.0,235.8,236.19,235.72,236.03,5200.0
2021-01-20 11:40:00,236.11,236.31,236.03,236.31,3708.0,236.11,236.31,236.03,236.31,3708.0
2021-01-20 11:45:00,236.24,236.73,236.24,236.45,4949.0,236.24,236.73,236.24,236.45,4949.0
2021-01-20 11:50:00,236.39,236.52,235.84,236.0,6649.0,236.39,236.52,235.84,236.0,6649.0
2021-01-20 11:55:00,235.93,235.93,235.72,235.81,3953.0,235.93,235.93,235.72,235.81,3953.0
2021-01-20 12:00:00,236.03,236.37,236.0,236.31,5055.0,236.03,236.37,236.0,236.31,5055.0
2021-01-20 12:05:00,236.49,236.52,236.2,236.4,5800.0,236.49,236.52,236.2,236.4,5800.0
2021-01-20 12:10:00,236.55,236.81,236.49,236.64,7514.0,236.55,236.81,236.49,236.64,7514.0
2021-01-20 12:15:00,236.76,236.81,236.4,236.4,8323.0,236.76,236.81,236.4,236.4,8323.0
2021-01-20 12:20:00,236.29,236.42,236.2,236.33,3826.0,236.29,236.42,236.2,236.33,3826.0
2021-01-20 12:25:00,236.3,236.95,236.24,236.94,9918.0,236.3,236.95,236.24,236.94,9918.0
2021-01-20 12:30:00,236.96,237.67,236.87,237.6,10698.0,236.96,237.67,236.87,237.6,10698.0
2021-01-20 12:35:00,237.46,237.96,237.44,237.89,4415.0,237.46,237.96,237.44,237.89,4415.0
2021-01-20 12:40:00,237.95,238.19,237.74,237.93,6899.0,237.95,238.19,237.74,237.93,6899.0
2021-01-20 12:45:00,237.94,238.06,237.78,237.87,9132.0,237.94,238.06,237.78,237.87,9132.0
2021-01-20 12:50:00,237.83,237.88,237.41,237.51,7640.0,237.83,237.88,237.41,237.51,7640.0
2021-01-20 12:55:00,237.55,237.75,237.4,237.52,3611.0,237.55,237.75,237.4,237.52,3611.0
2021-01-20 13:00:00,237.57,237.74,237.56,237.63,4021.0,237.57,237.74,237.56,237.63,4021.0
2021-01-20 13:05:00,237.65,237.69,237.56,237.64,4795.0,237.65,237.69,237.56,237.64,4795.0
2021-01-20 13:10:00,237.62,238.07,237.57,238.07,6470.0,237.62,238.07,237.57,238.07,6470.0
2021-01-20 13:15:00,238.12,238.19,237.78,237.81,7764.0,238.12,238.19,237.78,237.81,7764.0
2021-01-20 13:20:00,237.84,237.9,237.69,237.73,4658.0,237.84,237.9,237.69,237.73,4658.0
2021-01-20 13:25:00,237.59,237.84,237.56,237.6,8215.0,237.59,237.84,237.56,237.6,8215.0
2021-01-20 13:30:00,237.63,237.71,237.28,237.71,35826.0,237.63,237.71,237.28,237.71,35826.0
2021-01-20 13:35:00,237.68,237.68,237.09,237.09,9877.0,237.68,237.68,237.09,237.09,9877.0
2021-01-20 13:40:00,237.09,237.1,236.68,236.78,5167.0,237.09,237.1,236.68,236.78,5167.0
2021-01-20 13:45:00,236.84,236.93,236.68,236.68,6878.0,236.84,236.93,236.68,236.68,6878.0
2021-01-20 13:50:00,236.65,237.0,236.65,236.81,5299.0,236.65,237.0,236.65,236.81,5299.0
2021-01-20 13:55:00,236.81,237.06,236.78,236.79,5930.0,236.81,237.06,236.78,236.79,5930.0
2021-01-20 14:00:00,236.8,236.82,236.48,236.53,7192.0,236.8,236.82,236.48,236.53,7192.0
2021-01-20 14:05:00,236.54,236.89,236.43,236.89,14890.0,236.54,236.89,236.43,236.89,14890.0
2021-01-20 14:10:00,236.81,237.21,236.67,237.16,6998.0,236.81,237.21,236.67,237.16,6998.0
2021-01-20 14:15:00,237.09,237.2,236.99,237.11,4505.0,237.09,237.2,236.99,237.11,4505.0
2021-01-20 14:20:00,237.13,237.31,237.03,237.22,5377.0,237.13,237.31,237.03,237.22,5377.0
2021-01-20 14:25:00,237.24,237.24,236.89,236.99,4855.0,237.24,237.24,236.89,236.99,4855.0
2021-01-20 14:30:00,237.0,237.23,236.97,237.03,7290.0,237.0,237.23,236.97,237.03,7290.0
2021-01-20 14:35:00,237.03,237.14,236.91,236.92,3629.0,237.03,237.14,236.91,236.92,3629.0
2021-01-20 14:40:00,236.96,236.97,236.76,236.81,4335.0,236.96,236.97,236.76,236.81,4335.0
2021-01-20 14:45:00,236.86,236.96,236.78,236.92,7469.0,236.86,236.96,236.78,236.92,7469.0
2021-01-20 14:50:00,236.91,237.05,236.81,236.85,6106.0,236.91,237.05,236.81,236.85,6106.0
2021-01-20 14:55:00,236.97,237.18,236.86,236.86,5245.0,236.97,237.18,236.86,236.86,5245.0
2021-01-20 15:00:00,236.84,237.57,236.84,237.44,8112.0,236.84,237.57,236.84,237.44,8112.0
2021-01-20 15:05:00,237.51,237.97,237.46,237.64,8590.0,237.51,237.97,237.46,237.64,8590.0
2021-01-20 15:10:00,237.64,237.78,237.07,237.67,9278.0,237.64,237.78,237.07,237.67,9278.0
2021-01-20 15:15:00,237.62,237.64,237.0,237.0,16253.0,237.62,237.64,237.0,237.0,16253.0
2021-01-20 15:20:00,237.1,237.27,237.06,237.14,7191.0,237.1,237.27,237.06,237.14,7191.0
2021-01-20 15:25:00,237.05,237.65,237.04,237.51,11834.0,237.05,237.65,237.04,237.51,11834.0
2021-01-20 15:30:00,237.61,237.61,236.96,236.98,10385.0,237.61,237.61,236.96,236.98,10385.0
2021-01-20 15:35:00,236.98,237.17,236.64,236.67,14504.0,236.98,237.17,236.64,236.67,14504.0
2021-01-20 15:40:00,236.7,237.4,236.69,237.26,10004.0,236.7,237.4,236.69,237.26,10004.0
2021-01-20 15:45:00,237.22,237.5,236.98,236.98,17608.0,237.22,237.5,236.98,236.98,17608.0
2021-01-20 15:50:00,236.95,237.33,236.5,237.02,25213.0,236.95,237.33,236.5,237.02,25213.0
2021-01-20 15:55:00,237.04,237.04,236.67,236.7,68211.0,237.04,237.04,236.67,236.7,68211.0
2021-01-21 09:30:00,237.06,237.4,236.0,236.19,33347.0,237.06,237.4,236.0,236.19,33347.0
2021-01-21 09:35:00,236.02,236.3,233.0,233.02,9461.0,236.02,236.3,233.0,233.02,9461.0
2021-01-21 09:40:00,232.78,236.09,232.78,235.5,16073.0,232.78,236.09,232.78,235.5,16073.0
2021-01-21 09:45:00,235.85,236.93,235.04,236.38,15903.0,235.85,236.93,235.04,236.38,15903.0
2021-01-21 09:50:00,236.4,236.6,235.2,236.05,12806.0,236.4,236.6,235.2,236.05,12806.0
2021-01-21 09:55:00,236.01,236.76,235.81,236.37,13030.0,236.01,236.76,235.81,236.37,13030.0
2021-01-21 10:00:00,236.3,236.56,235.84,236.37,12319.0,236.3,236.56,235.84,236.37,12319.0
2021-01-21 10:05:00,236.21,236.43,235.92,236.25,11019.0,236.21,236.43,235.92,236.25,11019.0
2021-01-21 10:10:00,236.06,236.84,236.0,236.55,9125.0,236.06,236.84,236.0,236.55,9125.0
2021-01-21 10:15:00,236.69,237.2,236.45,237.0,24587.0,236.69,237.2,236.45,237.0,24587.0
2021-01-21 10:20:00,236.92,237.25,236.21,236.22,5700.0,236.92,237.25,236.21,236.22,5700.0
2021-01-21 10:25:00,236.37,237.08,236.06,236.54,10182.0,236.37,237.08,236.06,236.54,10182.0
2021-01-21 10:30:00,236.71,237.39,236.71,237.28,5320.0,236.71,237.39,236.71,237.28,5320.0
2021-01-21 10:35:00,237.2,237.21,236.76,236.96,6420.0,237.2,237.21,236.76,236.96,6420.0
2021-01-21 10:40:00,237.01,237.26,236.92,237.07,10433.0,237.01,237.26,236.92,237.07,10433.0
2021-01-21 10:45:00,237.21,237.22,236.83,236.84,6337.0,237.21,237.22,236.83,236.84,6337.0
2021-01-21 10:50:00,236.88,236.88,236.38,236.41,20636.0,236.88,236.88,236.38,236.41,20636.0
2021-01-21 10:55:00,236.41,236.55,236.25,236.47,5911.0,236.41,236.55,236.25,236.47,5911.0
2021-01-21 11:00:00,236.43,236.49,236.09,236.44,4522.0,236.43,236.49,236.09,236.44,4522.0
2021-01-21 11:05:00,236.29,236.31,235.8,236.05,5132.0,236.29,236.31,235.8,236.05,5132.0
2021-01-21 11:10:00,236.02,236.26,235.46,235.64,9092.0,236.02,236.26,235.46,235.64,9092.0
2021-01-21 11:15:00,235.71,235.95,235.59,235.95,3860.0,235.71,235.95,235.59,235.95,3860.0
2021-01-21 11:20:00,235.95,236.27,235.87,236.24,3684.0,235.95,236.27,235.87,236.24,3684.0
2021-01-21 11:25:00,236.25,236.25,235.78,235.99,4500.0,236.25,236.25,235.78,235.99,4500.0
2021-01-21 11:30:00,235.84,236.27,235.74,235.74,5172.0,235.84,236.27,235.74,235.74,5172.0
2021-01-21 11:35:00,235.31,235.71,235.22,235.24,4413.0,235.31,235.71,235.22,235.24,4413.0
2021-01-21 11:40:00,235.21,235.24,234.51,234.93,14908.0,235.21,235.24,234.51,234.93,14908.0
2021-01-21 11:45:00,234.81,235.28,234.8,235.25,9031.0,234.81,235.28,234.8,235.25,9031.0
2021-01-21 11:50:00,235.26,235.92,235.25,235.92,3800.0,235.26,235.92,235.25,235.92,3800.0
2021-01-21 11:55:00,235.95,235.95,235.37,235.48,11695.0,235.95,235.95,235.37,235.48,11695.0
2021-01-21 12:00:00,235.35,235.57,235.3,235.45,7924.0,235.35,235.57,235.3,235.45,7924.0
2021-01-21 12:05:00,235.5,235.83,235.45,235.79,12539.0,235.5,235.83,235.45,235.79,12539.0
2021-01-21 12:10:00,235.73,236.08,235.72,235.73,3130.0,235.73,236.08,235.72,235.73,3130.0
2021-01-21 12:15:00,235.64,235.69,235.46,235.67,4500.0,235.64,235.69,235.46,235.67,4500.0
2021-01-21 12:20:00,235.69,235.85,235.59,235.67,4760.0,235.69,235.85,235.59,235.67,4760.0
2021-01-21 12:25:00,235.61,235.79,235.56,235.71,3249.0,235.61,235.79,235.56,235.71,3249.0
2021-01-21 12:30:00,235.74,235.76,235.53,235.7,5802.0,235.74,235.76,235.53,235.7,5802.0
2021-01-21 12:35:00,235.62,235.72,235.57,235.69,2703.0,235.62,235.72,235.57,235.69,2703.0
2021-01-21 12:40:00,235.67,235.92,235.65,235.92,5020.0,235.67,235.92,235.65,235.92,5020.0
2021-01-21 12:45:00,235.87,235.92,235.72,235.91,5889.0,235.87,235.92,235.72,235.91,5889.0
2021-01-21 12:50:00,235.96,235.96,235.57,235.59,4300.0,235.96,235.96,235.57,235.59,4300.0
2021-01-21 12:55:00,235.6,235.81,235.57,235.81,7382.0,235.6,235.81,235.57,235.81,7382.0
2021-01-21 13:00:00,235.82,236.22,235.82,236.03,4530.0,235.82,236.22,235.82,236.03,4530.0
2021-01-21 13:05:00,235.94,236.35,235.93,236.24,7460.0,235.94,236.35,235.93,236.24,7460.0
2021-01-21 13:10:00,236.18,236.58,236.17,236.58,8311.0,236.18,236.58,236.17,236.58,8311.0
2021-01-21 13:15:00,236.59,236.73,236.42,236.51,5626.0,236.59,236.73,236.42,236.51,5626.0
2021-01-21 13:20:00,236.7,236.82,236.5,236.78,8297.0,236.7,236.82,236.5,236.78,8297.0
2021-01-21 13:25:00,236.79,237.18,236.75,237.18,9536.0,236.79,237.18,236.75,237.18,9536.0
2021-01-21 13:30:00,237.15,237.41,237.09,237.11,6610.0,237.15,237.41,237.09,237.11,6610.0
2021-01-21 13:35:00,237.2,237.3,237.03,237.27,10337.0,237.2,237.3,237.03,237.27,10337.0
2021-01-21 13:40:00,237.23,237.23,236.95,237.05,16893.0,237.23,237.23,236.95,237.05,16893.0
2021-01-21 13:45:00,237.02,237.29,236.85,236.91,5536.0,237.02,237.29,236.85,236.91,5536.0
2021-01-21 13:50:00,237.1,237.44,236.9,237.44,8067.0,237.1,237.44,236.9,237.44,8067.0
2021-01-21 13:55:00,237.42,238.48,237.29,238.48,26827.0,237.42,238.48,237.29,238.48,26827.0
2021-01-21 14:00:00,238.45,239.23,238.3,239.23,26681.0,238.45,239.23,238.3,239.23,26681.0
2021-01-21 14:05:00,239.12,239.57,239.03,239.03,25112.0,239.12,239.57,239.03,239.03,25112.0
2021-01-21 14:10:00,239.25,239.27,238.73,239.16,15831.0,239.25,239.27,238.73,239.16,15831.0
2021-01-21 14:15:00,239.15,239.15,238.26,238.31,15582.0,239.15,239.15,238.26,238.31,15582.0
2021-01-21 14:20:00,238.21,238.56,238.19,238.54,6497.0,238.21,238.56,238.19,238.54,6497.0
2021-01-21 14:25:00,238.46,239.45,238.37,239.13,20192.0,238.46,239.45,238.37,239.13,20192.0
2021-01-21 14:30:00,239.11,239.11,238.59,238.95,11907.0,239.11,239.11,238.59,238.95,11907.0
2021-01-21 14:35:00,238.82,239.04,238.7,238.91,5714.0,238.82,239.04,238.7,238.91,5714.0
2021-01-21 14:40:00,238.86,238.87,238.66,238.84,10112.0,238.86,238.87,238.66,238.84,10112.0
2021-01-21 14:45:00,238.79,239.05,238.67,238.99,15241.0,238.79,239.05,238.67,238.99,15241.0
2021-01-21 14:50:00,238.94,239.13,238.88,239.06,11253.0,238.94,239.13,238.88,239.06,11253.0
2021-01-21 14:55:00,239.1,239.29,239.03,239.23,11547.0,239.1,239.29,239.03,239.23,11547.0
2021-01-21 15:00:00,239.21,239.28,239.01,239.15,17483.0,239.21,239.28,239.01,239.15,17483.0
2021-01-21 15:05:00,239.19,239.26,238.83,238.94,11580.0,239.19,239.26,238.83,238.94,11580.0
2021-01-21 15:10:00,238.9,238.91,238.66,238.81,8504.0,238.9,238.91,238.66,238.81,8504.0
2021-01-21 15:15:00,238.77,238.96,238.68,238.91,5328.0,238.77,238.96,238.68,238.91,5328.0
2021-01-21 15:20:00,238.94,239.02,238.71,239.0,11569.0,238.94,239.02,238.71,239.0,11569.0
2021-01-21 15:25:00,238.97,239.18,238.9,239.03,10727.0,238.97,239.18,238.9,239.03,10727.0
2021-01-21 15:30:00,239.09,239.17,238.8,239.12,13037.0,239.09,239.17,238.8,239.12,13037.0
2021-01-21 15:35:00,239.13,239.75,239.11,239.51,26159.0,239.13,239.75,239.11,239.51,26159.0
2021-01-21 15:40:00,239.59,239.74,239.42,239.45,15625.0,239.59,239.74,239.42,239.45,15625.0
2021-01-21 15:45:00,239.54,239.64,239.15,239.23,15851.0,239.54,239.64,239.15,239.23,15851.0
2021-01-21 15:50:00,239.3,239.59,239.18,239.52,32583.0,239.3,239.59,239.18,239.52,32583.0
2021-01-21 15:55:00,239.56,239.59,238.63,238.63,57675.0,239.56,239.59,238.63,238.63,57675.0
2021-01-22 09:30:00,236.93,238.88,236.76,238.38,27553.0,236.93,238.88,236.76,238.38,27553.0
2021-01-22 09:35:00,238.75,239.15,238.18,238.18,5760.0,238.75,239.15,238.18,238.18,5760.0
2021-01-22 09:40:00,238.22,238.3,237.46,237.51,6030.0,238.22,238.3,237.46,237.51,6030.0
2021-01-22 09:45:00,237.57,238.53,237.41,237.79,11493.0,237.57,238.53,237.41,237.79,11493.0
2021-01-22 09:50:00,237.94,239.18,237.88,238.67,11457.0,237.94,239.18,237.88,238.67,11457.0
2021-01-22 09:55:00,238.47,238.48,237.45,237.54,14656.0,238.47,238.48,237.45,237.54,14656.0
2021-01-22 10:00:00,237.52,238.4,237.52,238.17,6543.0,237.52,238.4,237.52,238.17,6543.0
2021-01-22 10:05:00,238.29,238.56,238.17,238.48,5161.0,238.29,238.56,238.17,238.48,5161.0
2021-01-22 10:10:00,238.56,241.83,238.55,241.06,66718.0,238.56,241.83,238.55,241.06,66718.0
2021-01-22 10:15:00,240.86,240.91,239.88,239.9,15247.0,240.86,240.91,239.88,239.9,15247.0
2021-01-22 10:20:00,239.88,240.48,239.64,240.48,9032.0,239.88,240.48,239.64,240.48,9032.0
2021-01-22 10:25:00,240.29,240.47,239.95,240.11,8774.0,240.29,240.47,239.95,240.11,8774.0
2021-01-22 10:30:00,240.15,240.53,239.51,240.17,11514.0,240.15,240.53,239.51,240.17,11514.0
2021-01-22 10:35:00,240.17,240.37,239.72,239.87,10135.0,240.17,240.37,239.72,239.87,10135.0
2021-01-22 10:40:00,239.91,240.09,239.69,239.95,5382.0,239.91,240.09,239.69,239.95,5382.0
2021-01-22 10:45:00,239.79,240.0,239.11,239.29,10369.0,239.79,240.0,239.11,239.29,10369.0
2021-01-22 10:50:00,239.23,239.66,239.2,239.43,11576.0,239.23,239.66,239.2,239.43,11576.0
2021-01-22 10:55:00,239.36,239.58,238.79,238.79,5535.0,239.36,239.58,238.79,238.79,5535.0
2021-01-22 11:00:00,238.81,238.82,238.21,238.32,10469.0,238.81,238.82,238.21,238.32,10469.0
2021-01-22 11:05:00,238.38,238.51,238.0,238.42,6034.0,238.38,238.51,238.0,238.42,6034.0
2021-01-22 11:10:00,238.31,238.74,238.14,238.53,4284.0,238.31,238.74,238.14,238.53,4284.0
2021-01-22 11:15:00,238.52,238.76,238.38,238.76,6338.0,238.52,238.76,238.38,238.76,6338.0
2021-01-22 11:20:00,238.76,238.94,238.69,238.94,2809.0,238.76,238.94,238.69,238.94,2809.0
2021-01-22 11:25:00,238.87,239.3,238.81,239.3,4240.0,238.87,239.3,238.81,239.3,4240.0
2021-01-22 11:30:00,239.13,239.73,239.13,239.59,4759.0,239.13,239.73,239.13,239.59,4759.0
2021-01-22 11:35:00,239.58,239.58,238.85,238.93,8110.0,239.58,239.58,238.85,238.93,8110.0
2021-01-22 11:40:00,239.09,239.34,238.98,239.32,3160.0,239.09,239.34,238.98,239.32,3160.0
2021-01-22 11:45:00,239.26,239.65,239.16,239.61,7564.0,239.26,239.65,239.16,239.61,7564.0
2021-01-22 11:50:00,239.48,239.87,239.34,239.79,5095.0,239.48,239.87,239.34,239.79,5095.0
2021-01-22 11:55:00,239.75,239.86,239.12,239.44,4360.0,239.75,239.86,239.12,239.44,4360.0
2021-01-22 12:00:00,239.54,239.55,239.26,239.32,4938.0,239.54,239.55,239.26,239.32,4938.0
2021-01-22 12:05:00,239.31,239.4,238.93,239.08,4850.0,239.31,239.4,238.93,239.08,4850.0
2021-01-22 12:10:00,239.09,239.45,239.09,239.45,4405.0,239.09,239.45,239.09,239.45,4405.0
2021-01-22 12:15:00,239.43,239.62,239.41,239.62,2724.0,239.43,239.62,239.41,239.62,2724.0
2021-01-22 12:20:00,239.54,239.67,239.25,239.5,3100.0,239.54,239.67,239.25,239.5,3100.0
2021-01-22 12:25:00,239.46,239.49,239.06,239.15,4614.0,239.46,239.49,239.06,239.15,4614.0
2021-01-22 12:30:00,239.38,239.38,239.0,239.16,4093.0,239.38,239.38,239.0,239.16,4093.0
2021-01-22 12:35:00,239.21,239.44,239.15,239.44,2600.0,239.21,239.44,239.15,239.44,2600.0
2021-01-22 12:40:00,239.29,239.52,239.29,239.37,3838.0,239.29,239.52,239.29,239.37,3838.0
2021-01-22 12:45:00,239.37,239.85,239.37,239.85,14264.0,239.37,239.85,239.37,239.85,14264.0
2021-01-22 12:50:00,239.82,239.91,239.56,239.62,3846.0,239.82,239.91,239.56,239.62,3846.0
2021-01-22 12:55:00,239.61,239.67,239.17,239.17,4452.0,239.61,239.67,239.17,239.17,4452.0
2021-01-22 13:00:00,239.28,239.48,239.16,239.35,3202.0,239.28,239.48,239.16,239.35,3202.0
2021-01-22 13:05:00,239.32,239.45,239.07,239.15,6073.0,239.32,239.45,239.07,239.15,6073.0
2021-01-22 13:10:00,239.11,239.29,239.03,239.29,3412.0,239.11,239.29,239.03,239.29,3412.0
2021-01-22 13:15:00,239.25,239.67,239.25,239.59,3662.0,239.25,239.67,239.25,239.59,3662.0
2021-01-22 13:20:00,239.53,239.89,239.51,239.73,6230.0,239.53,239.89,239.51,239.73,6230.0
2021-01-22 13:25:00,239.72,240.1,239.7,240.03,3160.0,239.72,240.1,239.7,240.03,3160.0
2021-01-22 13:30:00,239.84,240.18,239.7,240.18,3411.0,239.84,240.18,239.7,240.18,3411.0
2021-01-22 13:35:00,240.16,240.29,240.01,240.11,6200.0,240.16,240.29,240.01,240.11,6200.0
2021-01-22 13:40:00,240.06,240.33,240.0,240.33,6120.0,240.06,240.33,240.0,240.33,6120.0
2021-01-22 13:45:00,240.37,240.45,240.19,240.33,7355.0,240.37,240.45,240.19,240.33,7355.0
2021-01-22 13:50:00,240.33,240.39,240.15,240.21,5000.0,240.33,240.39,240.15,240.21,5000.0
2021-01-22 13:55:00,240.15,240.18,239.8,239.94,7899.0,240.15,240.18,239.8,239.94,7899.0
2021-01-22 14:00:00,239.92,239.92,239.62,239.63,7257.0,239.92,239.92,239.62,239.63,7257.0
2021-01-22 14:05:00,239.61,239.63,239.43,239.43,4400.0,239.61,239.63,239.43,239.43,4400.0
2021-01-22 14:10:00,239.5,239.57,239.17,239.55,7068.0,239.5,239.57,239.17,239.55,7068.0
2021-01-22 14:15:00,239.49,239.66,239.43,239.52,3709.0,239.49,239.66,239.43,239.52,3709.0
2021-01-22 14:20:00,239.62,239.74,239.59,239.63,2102.0,239.62,239.74,239.59,239.63,2102.0
2021-01-22 14:25:00,239.53,239.7,239.52,239.52,3324.0,239.53,239.7,239.52,239.52,3324.0
2021-01-22 14:30:00,239.56,239.69,239.53,239.58,5170.0,239.56,239.69,239.53,239.58,5170.0
2021-01-22 14:35:00,239.65,239.66,239.5,239.52,4633.0,239.65,239.66,239.5,239.52,4633.0
2021-01-22 14:40:00,239.58,239.61,239.33,239.36,4615.0,239.58,239.61,239.33,239.36,4615.0
2021-01-22 14:45:00,239.34,239.41,239.3,239.34,4005.0,239.34,239.41,239.3,239.34,4005.0
2021-01-22 14:50:00,239.34,239.75,239.34,239.7,4721.0,239.34,239.75,239.34,239.7,4721.0
2021-01-22 14:55:00,239.71,240.12,239.71,240.09,5240.0,239.71,240.12,239.71,240.09,5240.0
2021-01-22 15:00:00,240.11,240.13,239.96,239.98,3050.0,240.11,240.13,239.96,239.98,3050.0
2021-01-22 15:05:00,239.94,240.21,239.52,239.61,26665.0,239.94,240.21,239.52,239.61,26665.0
2021-01-22 15:10:00,239.56,239.69,239.12,239.31,9132.0,239.56,239.69,239.12,239.31,9132.0
2021-01-22 15:15:00,239.32,239.49,239.24,239.34,14178.0,239.32,239.49,239.24,239.34,14178.0
2021-01-22 15:20:00,239.29,239.59,239.27,239.47,15090.0,239.29,239.59,239.27,239.47,15090.0
2021-01-22 15:25:00,239.49,239.66,239.31,239.31,12587.0,239.49,239.66,239.31,239.31,12587.0
2021-01-22 15:30:00,239.29,239.31,238.73,238.86,9948.0,239.29,239.31,238.73,238.86,9948.0
2021-01-22 15:35:00,238.83,239.04,238.7,238.79,12169.0,238.83,239.04,238.7,238.79,12169.0
2021-01-22 15:40:00,238.9,238.9,238.47,238.54,18467.0,238.9,238.9,238.47,238.54,18467.0
2021-01-22 15:45:00,238.44,238.59,238.32,238.54,11384.0,238.44,238.59,238.32,238.54,11384.0
2021-01-22 15:50:00,238.67,238.67,237.78,238.15,34403.0,238.67,238.67,237.78,238.15,34403.0
2021-01-22 15:55:00,238.01,238.05,237.59,237.59,61735.0,238.01,238.05,237.59,237.59,61735.0
2021-01-25 09:30:00,239.91,241.31,239.5,240.45,34983.0,239.91,241.31,239.5,240.45,34983.0
2021-01-25 09:35:00,240.92,240.92,239.29,239.46,17020.0,240.92,240.92,239.29,239.46,17020.0
2021-01-25 09:40:00,239.77,240.45,239.04,239.99,9026.0,239.77,240.45,239.04,239.99,9026.0
2021-01-25 09:45:00,239.99,240.22,239.61,239.61,2003.0,239.99,240.22,239.61,239.61,2003.0
2021-01-25 09:50:00,239.69,240.19,239.68,239.68,4291.0,239.69,240.19,239.68,239.68,4291.0
2021-01-25 09:55:00,239.77,241.28,239.52,240.99,38459.0,239.77,241.28,239.52,240.99,38459.0
2021-01-25 10:00:00,241.01,241.77,240.93,241.53,14944.0,241.01,241.77,240.93,241.53,14944.0
2021-01-25 10:05:00,241.41,241.63,240.99,241.3,93264.0,241.41,241.63,240.99,241.3,93264.0
2021-01-25 10:10:00,241.3,242.14,241.23,242.08,17997.0,241.3,242.14,241.23,242.08,17997.0
2021-01-25 10:15:00,242.17,242.42,241.98,242.26,15283.0,242.17,242.42,241.98,242.26,15283.0
2021-01-25 10:20:00,242.34,242.76,242.17,242.2,15647.0,242.34,242.76,242.17,242.2,15647.0
2021-01-25 10:25:00,242.01,242.02,240.81,241.04,20037.0,242.01,242.02,240.81,241.04,20037.0
2021-01-25 10:30:00,241.14,241.44,240.87,241.25,4469.0,241.14,241.44,240.87,241.25,4469.0
2021-01-25 10:35:00,241.11,241.11,240.2,240.38,30757.0,241.11,241.11,240.2,240.38,30757.0
2021-01-25 10:40:00,240.37,241.27,240.37,241.17,11375.0,240.37,241.27,240.37,241.17,11375.0
2021-01-25 10:45:00,241.26,241.77,241.24,241.24,4332.0,241.26,241.77,241.24,241.24,4332.0
2021-01-25 10:50:00,241.15,241.45,240.82,241.23,9795.0,241.15,241.45,240.82,241.23,9795.0
2021-01-25 10:55:00,241.3,241.44,240.84,241.05,15828.0,241.3,241.44,240.84,241.05,15828.0
2021-01-25 11:00:00,241.03,241.35,240.02,240.06,26123.0,241.03,241.35,240.02,240.06,26123.0
2021-01-25 11:05:00,239.74,240.33,239.46,239.87,9958.0,239.74,240.33,239.46,239.87,9958.0
2021-01-25 11:10:00,239.59,240.64,239.59,240.24,9677.0,239.59,240.64,239.59,240.24,9677.0
2021-01-25 11:15:00,240.12,240.98,239.95,240.07,18305.0,240.12,240.98,239.95,240.07,18305.0
2021-01-25 11:20:00,240.13,240.44,239.97,240.31,7017.0,240.13,240.44,239.97,240.31,7017.0
2021-01-25 11:25:00,240.29,240.44,239.97,240.14,9618.0,240.29,240.44,239.97,240.14,9618.0
2021-01-25 11:30:00,240.25,240.33,239.91,240.28,16182.0,240.25,240.33,239.91,240.28,16182.0
2021-01-25 11:35:00,240.37,240.87,240.28,240.85,7004.0,240.37,240.87,240.28,240.85,7004.0
2021-01-25 11:40:00,240.97,241.49,240.8,241.36,12490.0,240.97,241.49,240.8,241.36,12490.0
2021-01-25 11:45:00,241.45,241.52,240.75,240.98,4395.0,241.45,241.52,240.75,240.98,4395.0
2021-01-25 11:50:00,240.98,241.36,240.89,241.09,6596.0,240.98,241.36,240.89,241.09,6596.0
2021-01-25 11:55:00,241.0,241.01,240.7,240.91,6687.0,241.0,241.01,240.7,240.91,6687.0
2021-01-25 12:00:00,240.89,241.13,240.87,241.05,6993.0,240.89,241.13,240.87,241.05,6993.0
2021-01-25 12:05:00,241.12,241.22,240.81,241.0,8714.0,241.12,241.22,240.81,241.0,8714.0
2021-01-25 12:10:00,240.93,241.15,240.75,240.94,3919.0,240.93,241.15,240.75,240.94,3919.0
2021-01-25 12:15:00,241.05,241.07,240.49,240.95,9683.0,241.05,241.07,240.49,240.95,9683.0
2021-01-25 12:20:00,240.98,241.22,240.67,240.88,5536.0,240.98,241.22,240.67,240.88,5536.0
2021-01-25 12:25:00,240.72,241.09,240.49,240.73,14479.0,240.72,241.09,240.49,240.73,14479.0
2021-01-25 12:30:00,240.65,240.75,240.4,240.51,10110.0,240.65,240.75,240.4,240.51,10110.0
2021-01-25 12:35:00,240.41,240.7,240.41,240.52,4207.0,240.41,240.7,240.41,240.52,4207.0
2021-01-25 12:40:00,240.68,240.85,240.46,240.67,4300.0,240.68,240.85,240.46,240.67,4300.0
2021-01-25 12:45:00,240.79,241.35,240.79,241.3,3900.0,240.79,241.35,240.79,241.3,3900.0
2021-01-25 12:50:00,241.43,241.6,241.19,241.19,4724.0,241.43,241.6,241.19,241.19,4724.0
2021-01-25 12:55:00,241.19,241.78,241.19,241.78,3419.0,241.19,241.78,241.19,241.78,3419.0
2021-01-25 13:00:00,241.7,241.93,241.53,241.89,5530.0,241.7,241.93,241.53,241.89,5530.0
2021-01-25 13:05:00,241.77,242.26,241.67,242.24,11122.0,241.77,242.26,241.67,242.24,11122.0
2021-01-25 13:10:00,242.18,242.6,242.07,242.29,7661.0,242.18,242.6,242.07,242.29,7661.0
2021-01-25 13:15:00,242.38,242.72,242.34,242.54,6717.0,242.38,242.72,242.34,242.54,6717.0
2021-01-25 13:20:00,242.72,242.99,242.63,242.7,10771.0,242.72,242.99,242.63,242.7,10771.0
2021-01-25 13:25:00,242.83,242.95,242.49,242.49,15625.0,242.83,242.95,242.49,242.49,15625.0
2021-01-25 13:30:00,242.59,242.71,242.16,242.16,11371.0,242.59,242.71,242.16,242.16,11371.0
2021-01-25 13:35:00,242.04,242.6,241.95,242.6,9062.0,242.04,242.6,241.95,242.6,9062.0
2021-01-25 13:40:00,242.51,242.84,242.45,242.84,3877.0,242.51,242.84,242.45,242.84,3877.0
2021-01-25 13:45:00,242.69,242.95,242.35,242.35,58282.0,242.69,242.95,242.35,242.35,58282.0
2021-01-25 13:50:00,242.34,242.36,241.81,241.84,6096.0,242.34,242.36,241.81,241.84,6096.0
2021-01-25 13:55:00,241.9,242.07,241.52,241.56,10012.0,241.9,242.07,241.52,241.56,10012.0
2021-01-25 14:00:00,241.64,241.8,241.23,241.69,9242.0,241.64,241.8,241.23,241.69,9242.0
2021-01-25 14:05:00,241.8,242.06,241.61,241.69,5884.0,241.8,242.06,241.61,241.69,5884.0
2021-01-25 14:10:00,241.82,241.91,241.59,241.9,56195.0,241.82,241.91,241.59,241.9,56195.0
2021-01-25 14:15:00,241.89,241.9,241.38,241.61,4904.0,241.89,241.9,241.38,241.61,4904.0
2021-01-25 14:20:00,241.74,242.12,241.62,242.02,8708.0,241.74,242.12,241.62,242.02,8708.0
2021-01-25 14:25:00,242.11,242.11,241.78,241.91,3032.0,242.11,242.11,241.78,241.91,3032.0
2021-01-25 14:30:00,241.88,242.26,241.86,241.96,5404.0,241.88,242.26,241.86,241.96,5404.0
2021-01-25 14:35:00,241.99,242.18,241.68,242.03,6341.0,241.99,242.18,241.68,242.03,6341.0
2021-01-25 14:40:00,241.98,242.19,241.88,241.99,6206.0,241.98,242.19,241.88,241.99,6206.0
2021-01-25 14:45:00,242.03,242.26,241.82,242.04,5766.0,242.03,242.26,241.82,242.04,5766.0
2021-01-25 14:50:00,242.03,242.08,241.92,241.97,5599.0,242.03,242.08,241.92,241.97,5599.0
2021-01-25 14:55:00,241.88,242.05,241.86,242.04,6796.0,241.88,242.05,241.86,242.04,6796.0
2021-01-25 15:00:00,242.08,242.14,241.74,241.94,7653.0,242.08,242.14,241.74,241.94,7653.0
2021-01-25 15:05:00,241.9,242.12,241.9,242.06,10565.0,241.9,242.12,241.9,242.06,10565.0
2021-01-25 15:10:00,241.99,242.12,241.84,241.99,8637.0,241.99,242.12,241.84,241.99,8637.0
2021-01-25 15:15:00,241.86,242.1,241.83,242.1,9563.0,241.86,242.1,241.83,242.1,9563.0
2021-01-25 15:20:00,242.06,242.1,241.89,241.89,41018.0,242.06,242.1,241.89,241.89,41018.0
2021-01-25 15:25:00,241.81,241.84,241.53,241.55,11830.0,241.81,241.84,241.53,241.55,11830.0
2021-01-25 15:30:00,241.57,241.62,240.91,241.27,17720.0,241.57,241.62,240.91,241.27,17720.0
2021-01-25 15:35:00,241.21,241.38,240.98,240.99,11780.0,241.21,241.38,240.98,240.99,11780.0
2021-01-25 15:40:00,241.04,241.59,240.98,241.57,13294.0,241.04,241.59,240.98,241.57,13294.0
2021-01-25 15:45:00,241.56,242.09,241.54,241.97,16256.0,241.56,242.09,241.54,241.97,16256.0
2021-01-25 15:50:00,242.01,242.07,241.56,241.66,40445.0,242.01,242.07,241.56,241.66,40445.0
2021-01-25 15:55:00,241.6,241.75,241.0,241.3,106466.0,241.6,241.75,241.0,241.3,106466.0
2021-01-26 09:30:00,241.19,241.98,239.28,240.01,67493.0,241.19,241.98,239.28,240.01,67493.0
2021-01-26 09:35:00,240.0,240.44,239.34,239.92,40607.0,240.0,240.44,239.34,239.92,40607.0
2021-01-26 09:40:00,239.84,239.95,238.53,239.75,13815.0,239.84,239.95,238.53,239.75,13815.0
2021-01-26 09:45:00,239.71,240.05,239.18,239.22,7910.0,239.71,240.05,239.18,239.22,7910.0
2021-01-26 09:50:00,239.17,239.17,238.37,238.62,14672.0,239.17,239.17,238.37,238.62,14672.0
2021-01-26 09:55:00,238.68,238.76,238.03,238.58,3715.0,238.68,238.76,238.03,238.58,3715.0
2021-01-26 10:00:00,238.65,238.74,238.29,238.52,5711.0,238.65,238.74,238.29,238.52,5711.0
2021-01-26 10:05:00,238.49,239.7,238.33,239.26,20918.0,238.49,239.7,238.33,239.26,20918.0
2021-01-26 10:10:00,239.18,239.85,238.64,239.84,13585.0,239.18,239.85,238.64,239.84,13585.0
2021-01-26 10:15:00,239.7,239.7,238.84,238.9,15473.0,239.7,239.7,238.84,238.9,15473.0
2021-01-26 10:20:00,238.89,239.42,238.76,239.42,8039.0,238.89,239.42,238.76,239.42,8039.0
2021-01-26 10:25:00,239.32,239.73,238.96,238.96,29100.0,239.32,239.73,238.96,238.96,29100.0
2021-01-26 10:30:00,239.06,239.25,238.46,238.75,9111.0,239.06,239.25,238.46,238.75,9111.0
2021-01-26 10:35:00,238.62,238.69,237.81,237.99,11231.0,238.62,238.69,237.81,237.99,11231.0
2021-01-26 10:40:00,238.02,238.07,237.62,237.74,8862.0,238.02,238.07,237.62,237.74,8862.0
2021-01-26 10:45:00,237.7,237.7,237.13,237.49,12895.0,237.7,237.7,237.13,237.49,12895.0
2021-01-26 10:50:00,237.5,237.52,236.73,236.74,13541.0,237.5,237.52,236.73,236.74,13541.0
2021-01-26 10:55:00,236.75,236.94,236.24,236.25,17742.0,236.75,236.94,236.24,236.25,17742.0
2021-01-26 11:00:00,236.45,236.95,236.31,236.81,41921.0,236.45,236.95,236.31,236.81,41921.0
2021-01-26 11:05:00,236.81,237.48,236.66,236.66,40769.0,236.81,237.48,236.66,236.66,40769.0
2021-01-26 11:10:00,236.67,237.46,236.48,237.2,13245.0,236.67,237.46,236.48,237.2,13245.0
2021-01-26 11:15:00,237.25,237.45,237.09,237.09,9490.0,237.25,237.45,237.09,237.09,9490.0
2021-01-26 11:20:00,237.06,237.83,237.01,237.45,9305.0,237.06,237.83,237.01,237.45,9305.0
2021-01-26 11:25:00,237.5,238.25,237.43,238.18,12350.0,237.5,238.25,237.43,238.18,12350.0
2021-01-26 11:30:00,238.16,238.16,237.78,237.9,11000.0,238.16,238.16,237.78,237.9,11000.0
2021-01-26 11:35:00,237.9,238.12,237.82,237.94,7477.0,237.9,238.12,237.82,237.94,7477.0
2021-01-26 11:40:00,238.01,238.26,237.93,237.93,12632.0,238.01,238.26,237.93,237.93,12632.0
2021-01-26 11:45:00,238.0,238.28,237.92,238.01,9107.0,238.0,238.28,237.92,238.01,9107.0
2021-01-26 11:50:00,237.92,238.52,237.91,238.52,10204.0,237.92,238.52,237.91,238.52,10204.0
2021-01-26 11:55:00,238.4,238.71,238.13,238.23,9001.0,238.4,238.71,238.13,238.23,9001.0
2021-01-26 12:00:00,238.2,238.39,237.99,238.14,33518.0,238.2,238.39,237.99,238.14,33518.0
2021-01-26 12:05:00,238.14,238.39,237.93,237.98,6222.0,238.14,238.39,237.93,237.98,6222.0
2021-01-26 12:10:00,238.22,238.54,238.11,238.21,5650.0,238.22,238.54,238.11,238.21,5650.0
2021-01-26 12:15:00,238.19,238.36,237.98,238.18,12105.0,238.19,238.36,237.98,238.18,12105.0
2021-01-26 12:20:00,238.24,238.57,238.17,238.47,4828.0,238.24,238.57,238.17,238.47,4828.0
2021-01-26 12:25:00,238.53,238.9,238.46,238.88,8100.0,238.53,238.9,238.46,238.88,8100.0
2021-01-26 12:30:00,238.96,239.51,238.63,239.46,9124.0,238.96,239.51,238.63,239.46,9124.0
2021-01-26 12:35:00,239.42,239.67,239.3,239.3,9979.0,239.42,239.67,239.3,239.3,9979.0
2021-01-26 12:40:00,239.3,239.35,238.88,238.9,6599.0,239.3,239.35,238.88,238.9,6599.0
2021-01-26 12:45:00,239.0,239.18,239.0,239.04,4721.0,239.0,239.18,239.0,239.04,4721.0
2021-01-26 12:50:00,238.95,239.4,238.95,239.4,1900.0,238.95,239.4,238.95,239.4,1900.0
2021-01-26 12:55:00,239.31,239.43,239.16,239.3,4826.0,239.31,239.43,239.16,239.3,4826.0
2021-01-26 13:00:00,239.23,239.5,239.16,239.43,6543.0,239.23,239.5,239.16,239.43,6543.0
2021-01-26 13:05:00,239.48,239.67,239.33,239.56,7446.0,239.48,239.67,239.33,239.56,7446.0
2021-01-26 13:10:00,239.47,239.91,239.46,239.87,5851.0,239.47,239.91,239.46,239.87,5851.0
2021-01-26 13:15:00,239.9,239.93,239.7,239.88,5326.0,239.9,239.93,239.7,239.88,5326.0
2021-01-26 13:20:00,239.77,240.27,239.75,240.21,9352.0,239.77,240.27,239.75,240.21,9352.0
2021-01-26 13:25:00,240.2,240.2,239.82,239.87,3300.0,240.2,240.2,239.82,239.87,3300.0
2021-01-26 13:30:00,239.86,240.13,239.77,240.06,5673.0,239.86,240.13,239.77,240.06,5673.0
2021-01-26 13:35:00,239.98,240.35,239.89,240.21,6193.0,239.98,240.35,239.89,240.21,6193.0
2021-01-26 13:40:00,240.23,240.23,239.65,239.66,3166.0,240.23,240.23,239.65,239.66,3166.0
2021-01-26 13:45:00,239.57,240.01,239.55,239.55,3838.0,239.57,240.01,239.55,239.55,3838.0
2021-01-26 13:50:00,239.65,239.73,239.33,239.48,3946.0,239.65,239.73,239.33,239.48,3946.0
2021-01-26 13:55:00,239.54,239.83,239.44,239.49,3202.0,239.54,239.83,239.44,239.49,3202.0
2021-01-26 14:00:00,239.38,239.45,239.0,239.0,22801.0,239.38,239.45,239.0,239.0,22801.0
2021-01-26 14:05:00,239.11,239.15,238.51,238.66,7392.0,239.11,239.15,238.51,238.66,7392.0
2021-01-26 14:10:00,238.63,238.63,238.04,238.31,8417.0,238.63,238.63,238.04,238.31,8417.0
2021-01-26 14:15:00,238.29,238.59,238.27,238.59,5100.0,238.29,238.59,238.27,238.59,5100.0
2021-01-26 14:20:00,238.63,239.1,238.62,238.9,3830.0,238.63,239.1,238.62,238.9,3830.0
2021-01-26 14:25:00,238.68,238.89,238.5,238.68,9598.0,238.68,238.89,238.5,238.68,9598.0
2021-01-26 14:30:00,238.59,238.9,238.49,238.9,3053.0,238.59,238.9,238.49,238.9,3053.0
2021-01-26 14:35:00,238.74,239.0,238.59,238.59,3550.0,238.74,239.0,238.59,238.59,3550.0
2021-01-26 14:40:00,238.69,238.8,238.41,238.42,3400.0,238.69,238.8,238.41,238.42,3400.0
2021-01-26 14:45:00,238.37,238.49,238.19,238.19,2971.0,238.37,238.49,238.19,238.19,2971.0
2021-01-26 14:50:00,238.14,238.3,238.05,238.27,4000.0,238.14,238.3,238.05,238.27,4000.0
2021-01-26 14:55:00,238.34,238.46,238.07,238.45,6470.0,238.34,238.46,238.07,238.45,6470.0
2021-01-26 15:00:00,238.33,238.4,238.14,238.28,2805.0,238.33,238.4,238.14,238.28,2805.0
2021-01-26 15:05:00,238.22,238.33,238.0,238.0,6369.0,238.22,238.33,238.0,238.0,6369.0
2021-01-26 15:10:00,238.01,238.09,237.56,237.58,19788.0,238.01,238.09,237.56,237.58,19788.0
2021-01-26 15:15:00,237.64,237.95,237.54,237.68,53771.0,237.64,237.95,237.54,237.68,53771.0
2021-01-26 15:20:00,237.6,238.0,237.49,237.96,9621.0,237.6,238.0,237.49,237.96,9621.0
2021-01-26 15:25:00,237.98,238.0,237.35,237.35,12449.0,237.98,238.0,237.35,237.35,12449.0
2021-01-26 15:30:00,237.31,237.67,237.25,237.52,18522.0,237.31,237.67,237.25,237.52,18522.0
2021-01-26 15:35:00,237.5,238.37,237.5,238.06,16474.0,237.5,238.37,237.5,238.06,16474.0
2021-01-26 15:40:00,238.02,238.17,237.67,237.79,25398.0,238.02,238.17,237.67,237.79,25398.0
2021-01-26 15:45:00,237.82,238.08,237.69,237.81,21876.0,237.82,238.08,237.69,237.81,21876.0
2021-01-26 15:50:00,237.86,238.0,237.38,237.51,48948.0,237.86,238.0,237.38,237.51,48948.0
2021-01-26 15:55:00,237.59,237.84,237.13,237.64,82040.0,237.59,237.84,237.13,237.64,82040.0
2021-01-27 09:30:00,233.87,234.0,228.17,231.23,94736.0,233.87,234.0,228.17,231.23,94736.0
2021-01-27 09:35:00,231.17,231.48,228.94,231.48,6687.0,231.17,231.48,228.94,231.48,6687.0
2021-01-27 09:40:00,231.11,231.11,229.02,229.75,18718.0,231.11,231.11,229.02,229.75,18718.0
2021-01-27 09:45:00,230.24,230.37,227.54,227.57,49771.0,230.24,230.37,227.54,227.57,49771.0
2021-01-27 09:50:00,227.29,228.62,227.29,228.01,37657.0,227.29,228.62,227.29,228.01,37657.0
2021-01-27 09:55:00,228.55,229.28,228.02,228.31,20364.0,228.55,229.28,228.02,228.31,20364.0
2021-01-27 10:00:00,228.09,228.27,227.31,227.6,119595.0,228.09,228.27,227.31,227.6,119595.0
2021-01-27 10:05:00,227.37,228.97,227.37,228.64,14642.0,227.37,228.97,227.37,228.64,14642.0
2021-01-27 10:10:00,228.65,228.65,227.31,227.7,24693.0,228.65,228.65,227.31,227.7,24693.0
2021-01-27 10:15:00,227.77,227.96,226.9,226.9,20332.0,227.77,227.96,226.9,226.9,20332.0
2021-01-27 10:20:00,226.81,227.45,226.72,227.01,24626.0,226.81,227.45,226.72,227.01,24626.0
2021-01-27 10:25:00,227.16,227.72,226.5,227.46,47504.0,227.16,227.72,226.5,227.46,47504.0
2021-01-27 10:30:00,227.47,227.75,226.93,227.25,26262.0,227.47,227.75,226.93,227.25,26262.0
2021-01-27 10:35:00,227.2,227.58,226.82,226.99,36752.0,227.2,227.58,226.82,226.99,36752.0
2021-01-27 10:40:00,227.06,227.06,225.8,227.0,42501.0,227.06,227.06,225.8,227.0,42501.0
2021-01-27 10:45:00,227.0,227.2,226.72,226.94,14659.0,227.0,227.2,226.72,226.94,14659.0
2021-01-27 10:50:00,226.93,227.06,226.55,226.95,17785.0,226.93,227.06,226.55,226.95,17785.0
2021-01-27 10:55:00,226.95,228.17,226.79,228.04,11700.0,226.95,228.17,226.79,228.04,11700.0
2021-01-27 11:00:00,228.12,228.12,227.31,227.86,15410.0,228.12,228.12,227.31,227.86,15410.0
2021-01-27 11:05:00,228.0,228.38,227.66,227.75,9431.0,228.0,228.38,227.66,227.75,9431.0
2021-01-27 11:10:00,227.85,228.1,227.5,228.01,11579.0,227.85,228.1,227.5,228.01,11579.0
2021-01-27 11:15:00,228.0,228.1,227.3,227.92,10573.0,228.0,228.1,227.3,227.92,10573.0
2021-01-27 11:20:00,227.9,228.58,227.89,228.58,50795.0,227.9,228.58,227.89,228.58,50795.0
2021-01-27 11:25:00,228.53,229.78,228.34,229.73,12641.0,228.53,229.78,228.34,229.73,12641.0
2021-01-27 11:30:00,229.74,229.81,228.74,228.75,7536.0,229.74,229.81,228.74,228.75,7536.0
2021-01-27 11:35:00,228.65,228.65,228.07,228.12,8080.0,228.65,228.65,228.07,228.12,8080.0
2021-01-27 11:40:00,228.1,228.39,227.8,228.23,20712.0,228.1,228.39,227.8,228.23,20712.0
2021-01-27 11:45:00,228.24,228.92,227.9,227.92,4972.0,228.24,228.92,227.9,227.92,4972.0
2021-01-27 11:50:00,227.98,227.98,227.19,227.2,20304.0,227.98,227.98,227.19,227.2,20304.0
2021-01-27 11:55:00,227.07,227.61,227.07,227.39,8050.0,227.07,227.61,227.07,227.39,8050.0
2021-01-27 12:00:00,227.2,227.5,226.83,226.92,12986.0,227.2,227.5,226.83,226.92,12986.0
2021-01-27 12:05:00,226.9,227.36,226.79,226.92,11297.0,226.9,227.36,226.79,226.92,11297.0
2021-01-27 12:10:00,226.93,227.12,226.67,226.68,11611.0,226.93,227.12,226.67,226.68,11611.0
2021-01-27 12:15:00,226.8,227.88,226.78,227.54,8426.0,226.8,227.88,226.78,227.54,8426.0
2021-01-27 12:20:00,227.6,227.69,226.95,227.31,21582.0,227.6,227.69,226.95,227.31,21582.0
2021-01-27 12:25:00,227.32,227.85,227.18,227.51,5482.0,227.32,227.85,227.18,227.51,5482.0
2021-01-27 12:30:00,227.55,227.75,226.9,227.02,7213.0,227.55,227.75,226.9,227.02,7213.0
2021-01-27 12:35:00,227.11,228.86,226.99,228.38,23019.0,227.11,228.86,226.99,228.38,23019.0
2021-01-27 12:40:00,228.08,228.35,227.9,228.11,3562.0,228.08,228.35,227.9,228.11,3562.0
2021-01-27 12:45:00,228.24,228.57,228.09,228.27,8590.0,228.24,228.57,228.09,228.27,8590.0
2021-01-27 12:50:00,228.38,229.29,228.23,229.29,27989.0,228.38,229.29,228.23,229.29,27989.0
2021-01-27 12:55:00,229.21,230.42,229.2,230.34,9598.0,229.21,230.42,229.2,230.34,9598.0
2021-01-27 13:00:00,230.31,230.7,229.94,230.16,13840.0,230.31,230.7,229.94,230.16,13840.0
2021-01-27 13:05:00,230.2,230.27,229.9,230.22,6916.0,230.2,230.27,229.9,230.22,6916.0
2021-01-27 13:10:00,230.56,230.57,229.08,229.1,17580.0,230.56,230.57,229.08,229.1,17580.0
2021-01-27 13:15:00,229.19,229.67,228.93,229.1,12969.0,229.19,229.67,228.93,229.1,12969.0
2021-01-27 13:20:00,229.26,229.29,228.72,228.83,8456.0,229.26,229.29,228.72,228.83,8456.0
2021-01-27 13:25:00,228.99,229.68,228.92,229.23,15677.0,228.99,229.68,228.92,229.23,15677.0
2021-01-27 13:30:00,229.19,229.21,228.56,229.03,6779.0,229.19,229.21,228.56,229.03,6779.0
2021-01-27 13:35:00,229.04,229.11,228.27,228.29,8795.0,229.04,229.11,228.27,228.29,8795.0
2021-01-27 13:40:00,228.2,228.2,227.39,227.48,13346.0,228.2,228.2,227.39,227.48,13346.0
2021-01-27 13:45:00,227.4,227.58,227.17,227.5,10303.0,227.4,227.58,227.17,227.5,10303.0
2021-01-27 13:50:00,227.29,227.34,226.8,226.9,10306.0,227.29,227.34,226.8,226.9,10306.0
2021-01-27 13:55:00,226.91,227.17,226.7,227.17,11259.0,226.91,227.17,226.7,227.17,11259.0
2021-01-27 14:00:00,227.21,228.98,227.21,228.42,13913.0,227.21,228.98,227.21,228.42,13913.0
2021-01-27 14:05:00,228.29,228.34,227.3,227.34,14070.0,228.29,228.34,227.3,227.34,14070.0
2021-01-27 14:10:00,227.5,227.8,227.29,227.68,7000.0,227.5,227.8,227.29,227.68,7000.0
2021-01-27 14:15:00,227.74,227.75,227.21,227.53,8496.0,227.74,227.75,227.21,227.53,8496.0
2021-01-27 14:20:00,227.44,227.54,227.11,227.18,5962.0,227.44,227.54,227.11,227.18,5962.0
2021-01-27 14:25:00,227.01,227.14,226.67,226.7,7387.0,227.01,227.14,226.67,226.7,7387.0
2021-01-27 14:30:00,226.7,227.14,226.48,226.8,11444.0,226.7,227.14,226.48,226.8,11444.0
2021-01-27 14:35:00,226.72,227.18,226.64,226.72,15638.0,226.72,227.18,226.64,226.72,15638.0
2021-01-27 14:40:00,226.72,227.75,226.46,227.67,8495.0,226.72,227.75,226.46,227.67,8495.0
2021-01-27 14:45:00,227.62,228.13,227.1,227.28,7723.0,227.62,228.13,227.1,227.28,7723.0
2021-01-27 14:50:00,227.21,227.53,226.45,226.61,13941.0,227.21,227.53,226.45,226.61,13941.0
2021-01-27 14:55:00,226.58,227.01,226.37,226.84,17664.0,226.58,227.01,226.37,226.84,17664.0
2021-01-27 15:00:00,226.89,227.04,226.27,226.27,10251.0,226.89,227.04,226.27,226.27,10251.0
2021-01-27 15:05:00,226.34,226.58,226.0,226.06,11975.0,226.34,226.58,226.0,226.06,11975.0
2021-01-27 15:10:00,226.09,226.45,225.81,226.42,18749.0,226.09,226.45,225.81,226.42,18749.0
2021-01-27 15:15:00,226.34,226.43,225.9,226.18,6664.0,226.34,226.43,225.9,226.18,6664.0
2021-01-27 15:20:00,226.03,226.35,225.82,225.96,13406.0,226.03,226.35,225.82,225.96,13406.0
2021-01-27 15:25:00,225.89,226.15,225.12,225.64,21535.0,225.89,226.15,225.12,225.64,21535.0
2021-01-27 15:30:00,225.74,226.01,225.23,225.23,30177.0,225.74,226.01,225.23,225.23,30177.0
2021-01-27 15:35:00,225.29,225.45,224.7,225.06,32134.0,225.29,225.45,224.7,225.06,32134.0
2021-01-27 15:40:00,225.0,225.72,224.98,225.72,18565.0,225.0,225.72,224.98,225.72,18565.0
2021-01-27 15:45:00,225.65,225.72,225.28,225.47,16462.0,225.65,225.72,225.28,225.47,16462.0
2021-01-27 15:50:00,225.39,225.97,225.06,225.65,49161.0,225.39,225.97,225.06,225.65,49161.0
2021-01-27 15:55:00,225.65,225.65,225.0,225.24,99202.0,225.65,225.65,225.0,225.24,99202.0
2021-01-28 09:30:00,226.56,227.99,226.56,227.55,30013.0,226.56,227.99,226.56,227.55,30013.0
2021-01-28 09:35:00,226.94,227.77,226.71,227.5,21372.0,226.94,227.77,226.71,227.5,21372.0
2021-01-28 09:40:00,227.33,229.29,227.17,229.29,13760.0,227.33,229.29,227.17,229.29,13760.0
2021-01-28 09:45:00,229.22,229.9,228.65,229.11,11660.0,229.22,229.9,228.65,229.11,11660.0
2021-01-28 09:50:00,228.82,229.69,227.26,229.27,14361.0,228.82,229.69,227.26,229.27,14361.0
2021-01-28 09:55:00,229.28,231.15,229.0,229.62,30158.0,229.28,231.15,229.0,229.62,30158.0
2021-01-28 10:00:00,229.51,231.32,229.18,230.63,8730.0,229.51,231.32,229.18,230.63,8730.0
2021-01-28 10:05:00,230.65,231.5,230.41,230.74,9164.0,230.65,231.5,230.41,230.74,9164.0
2021-01-28 10:10:00,230.7,231.35,230.62,231.3,11220.0,230.7,231.35,230.62,231.3,11220.0
2021-01-28 10:15:00,231.31,232.35,231.31,231.99,33020.0,231.31,232.35,231.31,231.99,33020.0
2021-01-28 10:20:00,231.91,232.52,231.33,231.33,14464.0,231.91,232.52,231.33,231.33,14464.0
2021-01-28 10:25:00,231.45,232.41,231.45,232.05,15021.0,231.45,232.41,231.45,232.05,15021.0
2021-01-28 10:30:00,232.13,232.4,231.86,231.98,15204.0,232.13,232.4,231.86,231.98,15204.0
2021-01-28 10:35:00,232.04,232.28,231.91,232.26,21731.0,232.04,232.28,231.91,232.26,21731.0
2021-01-28 10:40:00,232.08,232.29,231.91,232.18,10905.0,232.08,232.29,231.91,232.18,10905.0
2021-01-28 10:45:00,232.24,233.29,232.23,233.07,19098.0,232.24,233.29,232.23,233.07,19098.0
2021-01-28 10:50:00,233.36,233.36,232.4,232.63,25607.0,233.36,233.36,232.4,232.63,25607.0
2021-01-28 10:55:00,232.64,233.09,232.04,232.39,13518.0,232.64,233.09,232.04,232.39,13518.0
2021-01-28 11:00:00,232.4,232.74,232.38,232.61,5065.0,232.4,232.74,232.38,232.61,5065.0
2021-01-28 11:05:00,232.54,232.54,231.15,231.86,9261.0,232.54,232.54,231.15,231.86,9261.0
2021-01-28 11:10:00,231.89,232.13,231.48,232.02,10378.0,231.89,232.13,231.48,232.02,10378.0
2021-01-28 11:15:00,232.01,232.41,231.75,231.75,16490.0,232.01,232.41,231.75,231.75,16490.0
2021-01-28 11:20:00,231.94,232.24,231.92,232.08,7943.0,231.94,232.24,231.92,232.08,7943.0
2021-01-28 11:25:00,231.94,232.33,231.93,232.28,4519.0,231.94,232.33,231.93,232.28,4519.0
2021-01-28 11:30:00,232.42,232.55,232.13,232.26,6624.0,232.42,232.55,232.13,232.26,6624.0
2021-01-28 11:35:00,232.5,232.5,231.67,231.67,7271.0,232.5,232.5,231.67,231.67,7271.0
2021-01-28 11:40:00,231.68,232.16,231.45,231.7,16484.0,231.68,232.16,231.45,231.7,16484.0
2021-01-28 11:45:00,231.7,231.77,231.38,231.66,9457.0,231.7,231.77,231.38,231.66,9457.0
2021-01-28 11:50:00,231.69,232.15,231.15,231.54,6874.0,231.69,232.15,231.15,231.54,6874.0
2021-01-28 11:55:00,231.49,231.66,231.3,231.62,6092.0,231.49,231.66,231.3,231.62,6092.0
2021-01-28 12:00:00,231.61,231.72,230.96,230.96,7064.0,231.61,231.72,230.96,230.96,7064.0
2021-01-28 12:05:00,231.04,231.57,231.04,231.39,10595.0,231.04,231.57,231.04,231.39,10595.0
2021-01-28 12:10:00,231.3,231.5,230.93,231.18,5147.0,231.3,231.5,230.93,231.18,5147.0
2021-01-28 12:15:00,231.31,231.43,231.11,231.36,5124.0,231.31,231.43,231.11,231.36,5124.0
2021-01-28 12:20:00,231.43,231.43,231.23,231.37,3100.0,231.43,231.43,231.23,231.37,3100.0
2021-01-28 12:25:00,231.37,231.37,231.01,231.29,6005.0,231.37,231.37,231.01,231.29,6005.0
2021-01-28 12:30:00,231.28,231.55,231.27,231.47,3525.0,231.28,231.55,231.27,231.47,3525.0
2021-01-28 12:35:00,231.63,231.99,231.61,231.67,4720.0,231.63,231.99,231.61,231.67,4720.0
2021-01-28 12:40:00,231.71,231.96,231.7,231.72,5801.0,231.71,231.96,231.7,231.72,5801.0
2021-01-28 12:45:00,231.84,232.02,231.58,231.58,3955.0,231.84,232.02,231.58,231.58,3955.0
2021-01-28 12:50:00,231.52,231.74,231.4,231.65,2507.0,231.52,231.74,231.4,231.65,2507.0
2021-01-28 12:55:00,231.65,231.65,231.29,231.3,6118.0,231.65,231.65,231.29,231.3,6118.0
2021-01-28 13:00:00,231.28,231.72,231.25,231.35,5932.0,231.28,231.72,231.25,231.35,5932.0
2021-01-28 13:05:00,231.37,231.5,231.03,231.25,16124.0,231.37,231.5,231.03,231.25,16124.0
2021-01-28 13:10:00,231.2,231.2,230.6,230.75,4935.0,231.2,231.2,230.6,230.75,4935.0
2021-01-28 13:15:00,230.68,231.11,230.63,231.1,2960.0,230.68,231.11,230.63,231.1,2960.0
2021-01-28 13:20:00,230.96,231.2,230.92,231.17,7067.0,230.96,231.2,230.92,231.17,7067.0
2021-01-28 13:25:00,231.32,231.61,231.23,231.54,7945.0,231.32,231.61,231.23,231.54,7945.0
2021-01-28 13:30:00,231.66,231.77,231.48,231.63,5134.0,231.66,231.77,231.48,231.63,5134.0
2021-01-28 13:35:00,231.76,232.14,231.75,232.08,3198.0,231.76,232.14,231.75,232.08,3198.0
2021-01-28 13:40:00,232.15,232.58,232.14,232.51,8979.0,232.15,232.58,232.14,232.51,8979.0
2021-01-28 13:45:00,232.47,232.92,232.37,232.59,7073.0,232.47,232.92,232.37,232.59,7073.0
2021-01-28 13:50:00,232.58,232.58,232.12,232.17,6280.0,232.58,232.58,232.12,232.17,6280.0
2021-01-28 13:55:00,232.23,232.23,232.02,232.13,3605.0,232.23,232.23,232.02,232.13,3605.0
2021-01-28 14:00:00,232.08,232.53,231.95,232.0,5700.0,232.08,232.53,231.95,232.0,5700.0
2021-01-28 14:05:00,232.07,232.29,231.73,231.92,10501.0,232.07,232.29,231.73,231.92,10501.0
2021-01-28 14:10:00,231.92,232.58,231.89,232.43,12301.0,231.92,232.58,231.89,232.43,12301.0
2021-01-28 14:15:00,232.56,234.96,232.5,234.44,20123.0,232.56,234.96,232.5,234.44,20123.0
2021-01-28 14:20:00,234.38,234.66,232.43,232.66,21096.0,234.38,234.66,232.43,232.66,21096.0
2021-01-28 14:25:00,232.48,233.11,232.11,232.89,10082.0,232.48,233.11,232.11,232.89,10082.0
2021-01-28 14:30:00,233.08,233.08,231.95,232.35,8074.0,233.08,233.08,231.95,232.35,8074.0
2021-01-28 14:35:00,232.5,232.5,231.36,231.5,6451.0,232.5,232.5,231.36,231.5,6451.0
2021-01-28 14:40:00,231.51,231.91,231.43,231.67,7392.0,231.51,231.91,231.43,231.67,7392.0
2021-01-28 14:45:00,231.67,231.71,230.72,230.76,10238.0,231.67,231.71,230.72,230.76,10238.0
2021-01-28 14:50:00,230.86,231.37,230.86,231.11,6321.0,230.86,231.37,230.86,231.11,6321.0
2021-01-28 14:55:00,230.94,231.91,230.7,231.53,6495.0,230.94,231.91,230.7,231.53,6495.0
2021-01-28 15:00:00,231.55,231.58,230.92,230.92,7048.0,231.55,231.58,230.92,230.92,7048.0
2021-01-28 15:05:00,230.93,230.99,230.63,230.7,8755.0,230.93,230.99,230.63,230.7,8755.0
2021-01-28 15:10:00,230.7,230.81,230.44,230.71,12608.0,230.7,230.81,230.44,230.71,12608.0
2021-01-28 15:15:00,230.67,230.8,230.3,230.51,8598.0,230.67,230.8,230.3,230.51,8598.0
2021-01-28 15:20:00,230.59,231.19,230.24,231.12,11562.0,230.59,231.19,230.24,231.12,11562.0
2021-01-28 15:25:00,231.02,231.58,230.95,230.95,9363.0,231.02,231.58,230.95,230.95,9363.0
2021-01-28 15:30:00,230.96,231.33,230.82,230.98,19726.0,230.96,231.33,230.82,230.98,19726.0
2021-01-28 15:35:00,230.88,231.12,230.5,231.1,10800.0,230.88,231.12,230.5,231.1,10800.0
2021-01-28 15:40:00,230.96,231.29,230.79,230.89,11551.0,230.96,231.29,230.79,230.89,11551.0
2021-01-28 15:45:00,230.92,231.2,230.43,230.93,29289.0,230.92,231.2,230.43,230.93,29289.0
2021-01-28 15:50:00,230.85,230.94,230.22,230.75,29521.0,230.85,230.94,230.22,230.75,29521.0
2021-01-28 15:55:00,230.71,230.71,230.02,230.04,45607.0,230.71,230.71,230.02,230.04,45607.0
2021-01-29 09:30:00,229.56,231.76,229.25,230.5,43626.0,229.56,231.76,229.25,230.5,43626.0
2021-01-29 09:35:00,230.47,231.78,229.8,231.77,16150.0,230.47,231.78,229.8,231.77,16150.0
2021-01-29 09:40:00,231.57,232.3,229.23,229.53,11783.0,231.57,232.3,229.23,229.53,11783.0
2021-01-29 09:45:00,230.01,231.8,229.38,231.8,10771.0,230.01,231.8,229.38,231.8,10771.0
2021-01-29 09:50:00,231.33,231.85,230.63,231.27,5869.0,231.33,231.85,230.63,231.27,5869.0
2021-01-29 09:55:00,231.4,231.85,231.03,231.2,16539.0,231.4,231.85,231.03,231.2,16539.0
2021-01-29 10:00:00,231.37,231.56,230.43,231.06,8386.0,231.37,231.56,230.43,231.06,8386.0
2021-01-29 10:05:00,231.05,231.77,230.79,231.28,15271.0,231.05,231.77,230.79,231.28,15271.0
2021-01-29 10:10:00,231.61,232.92,231.48,232.55,8427.0,231.61,232.92,231.48,232.55,8427.0
2021-01-29 10:15:00,232.39,232.62,231.45,231.59,19823.0,232.39,232.62,231.45,231.59,19823.0
2021-01-29 10:20:00,231.15,232.4,231.15,232.16,13116.0,231.15,232.4,231.15,232.16,13116.0
2021-01-29 10:25:00,232.16,232.37,231.9,232.27,13776.0,232.16,232.37,231.9,232.27,13776.0
2021-01-29 10:30:00,232.49,232.86,232.38,232.38,10825.0,232.49,232.86,232.38,232.38,10825.0
2021-01-29 10:35:00,232.3,232.85,231.03,231.77,68654.0,232.3,232.85,231.03,231.77,68654.0
2021-01-29 10:40:00,231.66,232.2,230.8,231.09,8692.0,231.66,232.2,230.8,231.09,8692.0
2021-01-29 10:45:00,231.25,231.37,230.89,230.92,57084.0,231.25,231.37,230.89,230.92,57084.0
2021-01-29 10:50:00,231.1,232.06,230.86,231.72,7123.0,231.1,232.06,230.86,231.72,7123.0
2021-01-29 10:55:00,231.6,232.16,231.42,232.16,28260.0,231.6,232.16,231.42,232.16,28260.0
2021-01-29 11:00:00,232.13,232.41,231.35,231.4,13736.0,232.13,232.41,231.35,231.4,13736.0
2021-01-29 11:05:00,231.45,232.09,231.28,232.09,20592.0,231.45,232.09,231.28,232.09,20592.0
2021-01-29 11:10:00,231.91,231.99,231.23,231.28,13744.0,231.91,231.99,231.23,231.28,13744.0
2021-01-29 11:15:00,231.24,231.27,230.62,230.62,13403.0,231.24,231.27,230.62,230.62,13403.0
2021-01-29 11:20:00,230.65,231.06,230.43,230.76,24853.0,230.65,231.06,230.43,230.76,24853.0
2021-01-29 11:25:00,230.91,231.41,230.86,231.07,9757.0,230.91,231.41,230.86,231.07,9757.0
2021-01-29 11:30:00,231.04,231.26,230.88,230.88,7346.0,231.04,231.26,230.88,230.88,7346.0
2021-01-29 11:35:00,231.1,231.1,230.18,230.63,7005.0,231.1,231.1,230.18,230.63,7005.0
2021-01-29 11:40:00,230.78,231.27,230.54,231.13,31399.0,230.78,231.27,230.54,231.13,31399.0
2021-01-29 11:45:00,231.13,231.25,230.93,231.16,6571.0,231.13,231.25,230.93,231.16,6571.0
2021-01-29 11:50:00,231.05,231.18,230.44,230.53,20335.0,231.05,231.18,230.44,230.53,20335.0
2021-01-29 11:55:00,230.61,230.9,230.59,230.61,9124.0,230.61,230.9,230.59,230.61,9124.0
2021-01-29 12:00:00,230.74,230.92,230.34,230.34,10954.0,230.74,230.92,230.34,230.34,10954.0
2021-01-29 12:05:00,230.38,230.58,230.2,230.25,19446.0,230.38,230.58,230.2,230.25,19446.0
2021-01-29 12:10:00,230.45,230.71,230.25,230.44,12418.0,230.45,230.71,230.25,230.44,12418.0
2021-01-29 12:15:00,230.37,230.37,229.22,229.25,13207.0,230.37,230.37,229.22,229.25,13207.0
2021-01-29 12:20:00,229.41,229.69,228.86,229.16,20582.0,229.41,229.69,228.86,229.16,20582.0
2021-01-29 12:25:00,229.24,229.84,229.21,229.72,8478.0,229.24,229.84,229.21,229.72,8478.0
2021-01-29 12:30:00,229.73,230.05,229.19,229.43,47484.0,229.73,230.05,229.19,229.43,47484.0
2021-01-29 12:35:00,229.48,229.51,227.96,227.96,10900.0,229.48,229.51,227.96,227.96,10900.0
2021-01-29 12:40:00,228.09,228.88,228.07,228.82,9074.0,228.09,228.88,228.07,228.82,9074.0
2021-01-29 12:45:00,228.83,228.87,228.19,228.19,6000.0,228.83,228.87,228.19,228.19,6000.0
2021-01-29 12:50:00,228.19,229.46,228.18,229.12,11314.0,228.19,229.46,228.18,229.12,11314.0
2021-01-29 12:55:00,229.14,229.24,228.47,228.47,12563.0,229.14,229.24,228.47,228.47,12563.0
2021-01-29 13:00:00,228.47,228.89,227.99,228.35,32423.0,228.47,228.89,227.99,228.35,32423.0
2021-01-29 13:05:00,228.37,228.41,228.0,228.06,6363.0,228.37,228.41,228.0,228.06,6363.0
2021-01-29 13:10:00,228.12,228.44,227.9,228.09,11409.0,228.12,228.44,227.9,228.09,11409.0
2021-01-29 13:15:00,228.09,228.11,227.56,227.58,22865.0,228.09,228.11,227.56,227.58,22865.0
2021-01-29 13:20:00,227.59,228.53,227.59,228.08,7272.0,227.59,228.53,227.59,228.08,7272.0
2021-01-29 13:25:00,228.08,229.24,228.01,229.24,7203.0,228.08,229.24,228.01,229.24,7203.0
2021-01-29 13:30:00,229.25,229.62,228.99,229.32,17641.0,229.25,229.62,228.99,229.32,17641.0
2021-01-29 13:35:00,229.44,229.5,228.75,228.78,5008.0,229.44,229.5,228.75,228.78,5008.0
2021-01-29 13:40:00,228.71,228.85,228.23,228.85,10382.0,228.71,228.85,228.23,228.85,10382.0
2021-01-29 13:45:00,228.87,229.45,228.83,228.87,33282.0,228.87,229.45,228.83,228.87,33282.0
2021-01-29 13:50:00,228.88,229.24,228.81,229.03,17745.0,228.88,229.24,228.81,229.03,17745.0
2021-01-29 13:55:00,228.98,229.05,228.69,228.9,6420.0,228.98,229.05,228.69,228.9,6420.0
2021-01-29 14:00:00,228.9,230.5,228.9,230.02,14381.0,228.9,230.5,228.9,230.02,14381.0
2021-01-29 14:05:00,230.15,230.25,229.65,229.65,13329.0,230.15,230.25,229.65,229.65,13329.0
2021-01-29 14:10:00,229.78,229.78,229.12,229.67,21371.0,229.78,229.78,229.12,229.67,21371.0
2021-01-29 14:15:00,229.56,229.95,229.5,229.65,7453.0,229.56,229.95,229.5,229.65,7453.0
2021-01-29 14:20:00,229.74,229.75,229.28,229.56,10301.0,229.74,229.75,229.28,229.56,10301.0
2021-01-29 14:25:00,229.61,229.91,229.48,229.61,10245.0,229.61,229.91,229.48,229.61,10245.0
2021-01-29 14:30:00,229.57,229.69,228.88,229.0,16364.0,229.57,229.69,228.88,229.0,16364.0
2021-01-29 14:35:00,228.95,229.52,228.89,229.51,7219.0,228.95,229.52,228.89,229.51,7219.0
2021-01-29 14:40:00,229.55,229.67,229.1,229.59,4206.0,229.55,229.67,229.1,229.59,4206.0
2021-01-29 14:45:00,229.62,229.93,229.56,229.78,4641.0,229.62,229.93,229.56,229.78,4641.0
2021-01-29 14:50:00,229.93,230.32,229.78,230.19,9674.0,229.93,230.32,229.78,230.19,9674.0
2021-01-29 14:55:00,230.17,230.69,230.1,230.5,9139.0,230.17,230.69,230.1,230.5,9139.0
2021-01-29 15:00:00,230.55,231.17,230.51,230.94,6367.0,230.55,231.17,230.51,230.94,6367.0
2021-01-29 15:05:00,231.05,231.05,230.64,230.74,4000.0,231.05,231.05,230.64,230.74,4000.0
2021-01-29 15:10:00,230.62,231.17,230.62,231.1,4046.0,230.62,231.17,230.62,231.1,4046.0
2021-01-29 15:15:00,231.04,231.12,230.79,231.01,7301.0,231.04,231.12,230.79,231.01,7301.0
2021-01-29 15:20:00,231.12,231.41,231.12,231.37,5309.0,231.12,231.41,231.12,231.37,5309.0
2021-01-29 15:25:00,231.31,231.31,230.92,231.12,11202.0,231.31,231.31,230.92,231.12,11202.0
2021-01-29 15:30:00,231.12,231.87,231.12,231.62,8300.0,231.12,231.87,231.12,231.62,8300.0
2021-01-29 15:35:00,231.56,231.56,230.4,230.6,8200.0,231.56,231.56,230.4,230.6,8200.0
2021-01-29 15:40:00,230.64,230.64,229.96,229.96,6284.0,230.64,230.64,229.96,229.96,6284.0
2021-01-29 15:45:00,230.05,230.5,229.74,230.26,19844.0,230.05,230.5,229.74,230.26,19844.0
2021-01-29 15:50:00,230.06,230.9,229.98,230.05,31760.0,230.06,230.9,229.98,230.05,31760.0
2021-01-29 15:55:00,230.15,230.6,228.76,228.85,87951.0,230.15,230.6,228.76,228.85,87951.0
2021-02-01 09:30:00,231.09,231.88,228.01,228.14,60743.0,231.09,231.88,228.01,228.14,60743.0
2021-02-01 09:35:00,228.55,229.31,227.57,228.36,23847.0,228.55,229.31,227.57,228.36,23847.0
2021-02-01 09:40:00,228.32,228.37,227.17,227.28,17436.0,228.32,228.37,227.17,227.28,17436.0
2021-02-01 09:45:00,227.28,227.48,226.5,227.02,18283.0,227.28,227.48,226.5,227.02,18283.0
2021-02-01 09:50:00,227.04,227.1,226.18,226.61,18019.0,227.04,227.1,226.18,226.61,18019.0
2021-02-01 09:55:00,226.57,228.23,226.57,228.16,18621.0,226.57,228.23,226.57,228.16,18621.0
2021-02-01 10:00:00,228.02,228.43,227.35,228.33,21034.0,228.02,228.43,227.35,228.33,21034.0
2021-02-01 10:05:00,228.25,228.41,227.55,227.81,13652.0,228.25,228.41,227.55,227.81,13652.0
2021-02-01 10:10:00,227.89,228.98,227.81,228.65,7917.0,227.89,228.98,227.81,228.65,7917.0
2021-02-01 10:15:00,228.63,229.99,228.51,229.96,29929.0,228.63,229.99,228.51,229.96,29929.0
2021-02-01 10:20:00,229.98,231.5,229.95,231.31,15045.0,229.98,231.5,229.95,231.31,15045.0
2021-02-01 10:25:00,231.33,231.45,230.71,230.85,25173.0,231.33,231.45,230.71,230.85,25173.0
2021-02-01 10:30:00,230.8,231.29,230.8,231.16,5550.0,230.8,231.29,230.8,231.16,5550.0
2021-02-01 10:35:00,231.09,231.11,229.92,229.92,32664.0,231.09,231.11,229.92,229.92,32664.0
2021-02-01 10:40:00,229.98,230.1,229.0,229.99,13138.0,229.98,230.1,229.0,229.99,13138.0
2021-02-01 10:45:00,229.79,229.92,229.4,229.73,5600.0,229.79,229.92,229.4,229.73,5600.0
2021-02-01 10:50:00,229.76,229.8,229.0,229.45,8556.0,229.76,229.8,229.0,229.45,8556.0
2021-02-01 10:55:00,229.58,229.96,229.16,229.73,14755.0,229.58,229.96,229.16,229.73,14755.0
2021-02-01 11:00:00,229.62,229.83,229.36,229.77,10616.0,229.62,229.83,229.36,229.77,10616.0
2021-02-01 11:05:00,229.77,230.87,229.71,230.16,9315.0,229.77,230.87,229.71,230.16,9315.0
2021-02-01 11:10:00,230.35,230.35,229.7,229.93,5542.0,230.35,230.35,229.7,229.93,5542.0
2021-02-01 11:15:00,229.93,230.62,229.91,230.44,2738.0,229.93,230.62,229.91,230.44,2738.0
2021-02-01 11:20:00,230.39,230.88,230.39,230.51,5447.0,230.39,230.88,230.39,230.51,5447.0
2021-02-01 11:25:00,230.63,230.76,230.34,230.67,10090.0,230.63,230.76,230.34,230.67,10090.0
2021-02-01 11:30:00,230.73,231.29,230.71,231.29,6475.0,230.73,231.29,230.71,231.29,6475.0
2021-02-01 11:35:00,231.27,231.89,230.99,231.71,9656.0,231.27,231.89,230.99,231.71,9656.0
2021-02-01 11:40:00,231.85,231.99,231.47,231.81,9110.0,231.85,231.99,231.47,231.81,9110.0
2021-02-01 11:45:00,231.93,231.93,231.16,231.34,6924.0,231.93,231.93,231.16,231.34,6924.0
2021-02-01 11:50:00,231.25,231.27,230.51,230.9,14334.0,231.25,231.27,230.51,230.9,14334.0
2021-02-01 11:55:00,230.88,231.33,230.61,231.33,10950.0,230.88,231.33,230.61,231.33,10950.0
2021-02-01 12:00:00,231.26,231.26,230.74,230.95,7713.0,231.26,231.26,230.74,230.95,7713.0
2021-02-01 12:05:00,231.1,231.17,230.91,230.96,5542.0,231.1,231.17,230.91,230.96,5542.0
2021-02-01 12:10:00,231.11,231.19,230.85,231.16,3250.0,231.11,231.19,230.85,231.16,3250.0
2021-02-01 12:15:00,231.15,231.25,230.91,231.08,7755.0,231.15,231.25,230.91,231.08,7755.0
2021-02-01 12:20:00,231.21,231.21,230.57,230.74,7648.0,231.21,231.21,230.57,230.74,7648.0
2021-02-01 12:25:00,230.65,230.94,230.6,230.61,7285.0,230.65,230.94,230.6,230.61,7285.0
2021-02-01 12:30:00,230.71,230.92,230.65,230.84,12901.0,230.71,230.92,230.65,230.84,12901.0
2021-02-01 12:35:00,230.87,231.11,230.83,231.09,7381.0,230.87,231.11,230.83,231.09,7381.0
2021-02-01 12:40:00,231.2,231.3,231.0,231.14,3260.0,231.2,231.3,231.0,231.14,3260.0
2021-02-01 12:45:00,231.09,231.33,230.84,231.23,12652.0,231.09,231.33,230.84,231.23,12652.0
2021-02-01 12:50:00,231.42,231.59,231.06,231.06,9921.0,231.42,231.59,231.06,231.06,9921.0
2021-02-01 12:55:00,231.16,231.22,230.98,231.2,7154.0,231.16,231.22,230.98,231.2,7154.0
2021-02-01 13:00:00,231.31,232.38,231.25,231.86,38444.0,231.31,232.38,231.25,231.86,38444.0
2021-02-01 13:05:00,231.86,231.94,231.3,231.37,5938.0,231.86,231.94,231.3,231.37,5938.0
2021-02-01 13:10:00,231.34,231.37,230.81,230.95,12350.0,231.34,231.37,230.81,230.95,12350.0
2021-02-01 13:15:00,230.88,231.25,230.88,231.0,6915.0,230.88,231.25,230.88,231.0,6915.0
2021-02-01 13:20:00,231.0,231.17,230.8,230.86,5150.0,231.0,231.17,230.8,230.86,5150.0
2021-02-01 13:25:00,230.88,230.88,230.63,230.82,2816.0,230.88,230.88,230.63,230.82,2816.0
2021-02-01 13:30:00,230.71,231.23,230.7,231.23,20045.0,230.71,231.23,230.7,231.23,20045.0
2021-02-01 13:35:00,231.17,231.17,230.46,230.52,10452.0,231.17,231.17,230.46,230.52,10452.0
2021-02-01 13:40:00,230.58,230.9,230.53,230.66,8454.0,230.58,230.9,230.53,230.66,8454.0
2021-02-01 13:45:00,230.66,230.77,230.54,230.55,3321.0,230.66,230.77,230.54,230.55,3321.0
2021-02-01 13:50:00,230.56,230.8,230.56,230.73,1800.0,230.56,230.8,230.56,230.73,1800.0
2021-02-01 13:55:00,230.72,230.78,230.58,230.59,7147.0,230.72,230.78,230.58,230.59,7147.0
2021-02-01 14:00:00,230.67,230.67,230.22,230.3,15960.0,230.67,230.67,230.22,230.3,15960.0
2021-02-01 14:05:00,230.34,230.62,230.3,230.4,5791.0,230.34,230.62,230.3,230.4,5791.0
2021-02-01 14:10:00,230.34,230.62,230.33,230.61,5142.0,230.34,230.62,230.33,230.61,5142.0
2021-02-01 14:15:00,230.62,230.93,230.51,230.8,5649.0,230.62,230.93,230.51,230.8,5649.0
2021-02-01 14:20:00,230.69,230.88,230.51,230.64,2942.0,230.69,230.88,230.51,230.64,2942.0
2021-02-01 14:25:00,230.64,231.17,230.64,231.12,5826.0,230.64,231.17,230.64,231.12,5826.0
2021-02-01 14:30:00,231.14,231.41,231.07,231.21,22126.0,231.14,231.41,231.07,231.21,22126.0
2021-02-01 14:35:00,231.29,231.5,230.84,231.12,23491.0,231.29,231.5,230.84,231.12,23491.0
2021-02-01 14:40:00,231.25,231.95,231.17,231.68,7055.0,231.25,231.95,231.17,231.68,7055.0
2021-02-01 14:45:00,231.73,231.91,231.48,231.64,19138.0,231.73,231.91,231.48,231.64,19138.0
2021-02-01 14:50:00,231.65,232.31,231.56,232.03,15319.0,231.65,232.31,231.56,232.03,15319.0
2021-02-01 14:55:00,231.93,232.15,231.8,232.04,12506.0,231.93,232.15,231.8,232.04,12506.0
2021-02-01 15:00:00,232.15,232.15,231.78,231.95,14854.0,232.15,232.15,231.78,231.95,14854.0
2021-02-01 15:05:00,231.98,232.05,231.8,231.95,9297.0,231.98,232.05,231.8,231.95,9297.0
2021-02-01 15:10:00,231.95,231.97,231.3,231.48,20829.0,231.95,231.97,231.3,231.48,20829.0
2021-02-01 15:15:00,231.44,231.5,231.12,231.14,13569.0,231.44,231.5,231.12,231.14,13569.0
2021-02-01 15:20:00,231.25,231.5,231.24,231.37,18555.0,231.25,231.5,231.24,231.37,18555.0
2021-02-01 15:25:00,231.5,231.87,231.46,231.81,19227.0,231.5,231.87,231.46,231.81,19227.0
2021-02-01 15:30:00,231.76,231.94,231.32,231.38,38117.0,231.76,231.94,231.32,231.38,38117.0
2021-02-01 15:35:00,231.38,232.15,231.38,231.99,20559.0,231.38,232.15,231.38,231.99,20559.0
2021-02-01 15:40:00,231.94,232.23,231.88,232.05,30701.0,231.94,232.23,231.88,232.05,30701.0
2021-02-01 15:45:00,232.0,232.21,231.9,232.08,37673.0,232.0,232.21,231.9,232.08,37673.0
2021-02-01 15:50:00,232.02,232.23,231.74,231.98,42089.0,232.02,232.23,231.74,231.98,42089.0
2021-02-01 15:55:00,232.12,232.13,231.44,231.44,93711.0,232.12,232.13,231.44,231.44,93711.0
2021-02-02 09:30:00,225.8,227.9,225.52,226.19,182581.0,225.8,227.9,225.52,226.19,182581.0
2021-02-02 09:35:00,226.23,226.66,223.32,224.03,147158.0,226.23,226.66,223.32,224.03,147158.0
2021-02-02 09:40:00,224.3,224.81,223.02,223.17,118807.0,224.3,224.81,223.02,223.17,118807.0
2021-02-02 09:45:00,223.16,225.98,223.02,225.0,62127.0,223.16,225.98,223.02,225.0,62127.0
2021-02-02 09:50:00,225.14,225.39,222.27,223.63,127031.0,225.14,225.39,222.27,223.63,127031.0
2021-02-02 09:55:00,223.43,224.26,222.5,222.73,64651.0,223.43,224.26,222.5,222.73,64651.0
2021-02-02 10:00:00,222.58,223.48,222.22,222.38,56643.0,222.58,223.48,222.22,222.38,56643.0
2021-02-02 10:05:00,222.37,223.47,222.16,222.76,57902.0,222.37,223.47,222.16,222.76,57902.0
2021-02-02 10:10:00,222.63,222.63,221.05,221.74,66916.0,222.63,222.63,221.05,221.74,66916.0
2021-02-02 10:15:00,221.75,222.76,221.71,221.94,55274.0,221.75,222.76,221.71,221.94,55274.0
2021-02-02 10:20:00,221.98,222.28,221.1,222.01,68711.0,221.98,222.28,221.1,222.01,68711.0
2021-02-02 10:25:00,221.68,222.39,221.35,221.44,31979.0,221.68,222.39,221.35,221.44,31979.0
2021-02-02 10:30:00,221.44,222.24,221.32,221.77,45945.0,221.44,222.24,221.32,221.77,45945.0
2021-02-02 10:35:00,221.62,221.7,220.0,220.36,52541.0,221.62,221.7,220.0,220.36,52541.0
2021-02-02 10:40:00,220.36,220.77,220.1,220.21,65680.0,220.36,220.77,220.1,220.21,65680.0
2021-02-02 10:45:00,220.28,220.42,219.3,219.62,85530.0,220.28,220.42,219.3,219.62,85530.0
2021-02-02 10:50:00,219.56,219.77,218.0,218.49,90793.0,219.56,219.77,218.0,218.49,90793.0
2021-02-02 10:55:00,218.47,219.55,218.31,218.9,66232.0,218.47,219.55,218.31,218.9,66232.0
2021-02-02 11:00:00,218.88,219.72,218.68,219.32,64487.0,218.88,219.72,218.68,219.32,64487.0
2021-02-02 11:05:00,219.3,219.55,218.95,219.31,33916.0,219.3,219.55,218.95,219.31,33916.0
2021-02-02 11:10:00,219.27,219.68,218.12,219.59,65842.0,219.27,219.68,218.12,219.59,65842.0
2021-02-02 11:15:00,219.69,220.09,219.0,219.37,65697.0,219.69,220.09,219.0,219.37,65697.0
2021-02-02 11:20:00,219.22,220.02,218.79,219.89,52109.0,219.22,220.02,218.79,219.89,52109.0
2021-02-02 11:25:00,219.89,220.0,219.12,219.12,135557.0,219.89,220.0,219.12,219.12,135557.0
2021-02-02 11:30:00,219.16,219.46,218.36,218.77,48773.0,219.16,219.46,218.36,218.77,48773.0
2021-02-02 11:35:00,218.77,218.98,217.51,218.03,54065.0,218.77,218.98,217.51,218.03,54065.0
2021-02-02 11:40:00,218.0,218.07,217.25,217.75,93709.0,218.0,218.07,217.25,217.75,93709.0
2021-02-02 11:45:00,217.92,218.27,217.53,217.89,44354.0,217.92,218.27,217.53,217.89,44354.0
2021-02-02 11:50:00,218.0,218.17,217.3,217.32,53596.0,218.0,218.17,217.3,217.32,53596.0
2021-02-02 11:55:00,217.3,217.44,216.81,216.93,92618.0,217.3,217.44,216.81,216.93,92618.0
2021-02-02 12:00:00,216.8,217.07,216.38,216.77,64937.0,216.8,217.07,216.38,216.77,64937.0
2021-02-02 12:05:00,216.68,217.05,216.44,216.5,60496.0,216.68,217.05,216.44,216.5,60496.0
2021-02-02 12:10:00,216.52,217.15,216.51,216.94,60267.0,216.52,217.15,216.51,216.94,60267.0
2021-02-02 12:15:00,216.92,216.99,216.44,216.8,29436.0,216.92,216.99,216.44,216.8,29436.0
2021-02-02 12:20:00,216.75,217.74,216.69,217.53,54026.0,216.75,217.74,216.69,217.53,54026.0
2021-02-02 12:25:00,217.53,217.6,217.15,217.5,24069.0,217.53,217.6,217.15,217.5,24069.0
2021-02-02 12:30:00,217.43,217.5,216.68,216.85,32550.0,217.43,217.5,216.68,216.85,32550.0
2021-02-02 12:35:00,216.89,217.51,216.75,217.34,32177.0,216.89,217.51,216.75,217.34,32177.0
2021-02-02 12:40:00,217.33,218.3,217.33,218.25,43175.0,217.33,218.3,217.33,218.25,43175.0
2021-02-02 12:45:00,218.31,218.68,218.04,218.5,25344.0,218.31,218.68,218.04,218.5,25344.0
2021-02-02 12:50:00,218.42,218.42,217.33,217.65,27833.0,218.42,218.42,217.33,217.65,27833.0
2021-02-02 12:55:00,217.61,217.78,216.61,216.77,41786.0,217.61,217.78,216.61,216.77,41786.0
2021-02-02 13:00:00,216.92,217.48,216.66,216.9,42639.0,216.92,217.48,216.66,216.9,42639.0
2021-02-02 13:05:00,216.94,217.48,216.81,217.46,33258.0,216.94,217.48,216.81,217.46,33258.0
2021-02-02 13:10:00,217.46,217.6,217.1,217.15,34655.0,217.46,217.6,217.1,217.15,34655.0
2021-02-02 13:15:00,217.21,217.37,216.6,216.99,34654.0,217.21,217.37,216.6,216.99,34654.0
2021-02-02 13:20:00,217.06,217.1,216.7,216.99,22411.0,217.06,217.1,216.7,216.99,22411.0
2021-02-02 13:25:00,217.01,217.5,216.85,217.45,26337.0,217.01,217.5,216.85,217.45,26337.0
2021-02-02 13:30:00,217.38,217.81,217.37,217.71,40593.0,217.38,217.81,217.37,217.71,40593.0
2021-02-02 13:35:00,217.77,218.27,217.61,218.26,45016.0,217.77,218.27,217.61,218.26,45016.0
2021-02-02 13:40:00,218.23,219.0,218.23,218.96,16777.0,218.23,219.0,218.23,218.96,16777.0
2021-02-02 13:45:00,218.94,219.05,218.5,218.79,49155.0,218.94,219.05,218.5,218.79,49155.0
2021-02-02 13:50:00,218.8,219.03,218.55,218.63,42036.0,218.8,219.03,218.55,218.63,42036.0
2021-02-02 13:55:00,218.62,219.11,218.62,219.02,33509.0,218.62,219.11,218.62,219.02,33509.0
2021-02-02 14:00:00,219.02,219.02,218.62,219.0,29593.0,219.02,219.02,218.62,219.0,29593.0
2021-02-02 14:05:00,218.93,219.25,218.7,219.18,73480.0,218.93,219.25,218.7,219.18,73480.0
2021-02-02 14:10:00,219.15,219.32,218.68,218.95,39240.0,219.15,219.32,218.68,218.95,39240.0
2021-02-02 14:15:00,219.01,219.05,218.04,218.5,23735.0,219.01,219.05,218.04,218.5,23735.0
2021-02-02 14:20:00,218.48,218.83,218.35,218.83,15197.0,218.48,218.83,218.35,218.83,15197.0
2021-02-02 14:25:00,218.82,218.92,218.15,218.57,16806.0,218.82,218.92,218.15,218.57,16806.0
2021-02-02 14:30:00,218.69,218.69,218.25,218.42,13368.0,218.69,218.69,218.25,218.42,13368.0
2021-02-02 14:35:00,218.4,218.76,218.23,218.56,18956.0,218.4,218.76,218.23,218.56,18956.0
2021-02-02 14:40:00,218.53,218.54,217.92,218.37,57948.0,218.53,218.54,217.92,218.37,57948.0
2021-02-02 14:45:00,218.33,218.5,217.88,218.19,25051.0,218.33,218.5,217.88,218.19,25051.0
2021-02-02 14:50:00,218.31,218.45,218.16,218.3,21100.0,218.31,218.45,218.16,218.3,21100.0
2021-02-02 14:55:00,218.33,218.83,218.16,218.65,61103.0,218.33,218.83,218.16,218.65,61103.0
2021-02-02 15:00:00,218.59,218.69,218.37,218.47,22584.0,218.59,218.69,218.37,218.47,22584.0
2021-02-02 15:05:00,218.48,218.53,217.94,218.08,28667.0,218.48,218.53,217.94,218.08,28667.0
2021-02-02 15:10:00,218.01,218.23,217.83,218.0,39847.0,218.01,218.23,217.83,218.0,39847.0
2021-02-02 15:15:00,218.0,218.09,217.55,217.56,26193.0,218.0,218.09,217.55,217.56,26193.0
2021-02-02 15:20:00,217.62,218.11,217.52,218.0,42581.0,217.62,218.11,217.52,218.0,42581.0
2021-02-02 15:25:00,217.98,218.5,217.61,218.36,53180.0,217.98,218.5,217.61,218.36,53180.0
2021-02-02 15:30:00,218.36,218.53,217.83,217.96,105505.0,218.36,218.53,217.83,217.96,105505.0
2021-02-02 15:35:00,217.95,218.17,217.8,217.99,68445.0,217.95,218.17,217.8,217.99,68445.0
2021-02-02 15:40:00,217.95,218.08,217.79,218.0,120919.0,217.95,218.08,217.79,218.0,120919.0
2021-02-02 15:45:00,218.01,218.06,217.2,217.2,127385.0,218.01,218.06,217.2,217.2,127385.0
2021-02-02 15:50:00,217.17,217.4,216.38,216.41,137110.0,217.17,217.4,216.38,216.41,137110.0
2021-02-02 15:55:00,216.37,218.0,216.14,217.33,253744.0,216.37,218.0,216.14,217.33,253744.0
2021-02-03 09:30:00,218.42,219.09,216.28,218.46,131945.0,218.42,219.09,216.28,218.46,131945.0
2021-02-03 09:35:00,218.2,218.64,216.41,216.74,52328.0,218.2,218.64,216.41,216.74,52328.0
2021-02-03 09:40:00,216.76,217.5,216.44,217.46,28372.0,216.76,217.5,216.44,217.46,28372.0
2021-02-03 09:45:00,217.47,217.47,215.6,216.01,71239.0,217.47,217.47,215.6,216.01,71239.0
2021-02-03 09:50:00,216.02,216.02,215.03,215.17,46135.0,216.02,216.02,215.03,215.17,46135.0
2021-02-03 09:55:00,215.29,216.17,215.06,215.74,55286.0,215.29,216.17,215.06,215.74,55286.0
2021-02-03 10:00:00,215.67,216.08,215.15,215.24,42736.0,215.67,216.08,215.15,215.24,42736.0
2021-02-03 10:05:00,215.19,215.33,214.5,215.01,65920.0,215.19,215.33,214.5,215.01,65920.0
2021-02-03 10:10:00,215.0,215.22,214.57,214.85,49961.0,215.0,215.22,214.57,214.85,49961.0
2021-02-03 10:15:00,214.82,215.06,214.33,214.54,21257.0,214.82,215.06,214.33,214.54,21257.0
2021-02-03 10:20:00,214.42,215.0,214.23,214.72,17239.0,214.42,215.0,214.23,214.72,17239.0
2021-02-03 10:25:00,214.92,215.19,214.64,214.8,36851.0,214.92,215.19,214.64,214.8,36851.0
2021-02-03 10:30:00,214.76,214.95,213.94,214.16,39716.0,214.76,214.95,213.94,214.16,39716.0
2021-02-03 10:35:00,214.19,214.19,213.19,213.72,64618.0,214.19,214.19,213.19,213.72,64618.0
2021-02-03 10:40:00,213.75,213.82,213.02,213.08,40674.0,213.75,213.82,213.02,213.08,40674.0
2021-02-03 10:45:00,213.08,213.87,212.84,213.67,59175.0,213.08,213.87,212.84,213.67,59175.0
2021-02-03 10:50:00,213.66,215.0,213.45,214.74,26679.0,213.66,215.0,213.45,214.74,26679.0
2021-02-03 10:55:00,214.64,214.79,214.12,214.47,15240.0,214.64,214.79,214.12,214.47,15240.0
2021-02-03 11:00:00,214.41,215.0,213.73,214.2,49310.0,214.41,215.0,213.73,214.2,49310.0
2021-02-03 11:05:00,214.29,215.0,214.29,214.9,24951.0,214.29,215.0,214.29,214.9,24951.0
2021-02-03 11:10:00,214.86,215.32,214.6,215.26,28605.0,214.86,215.32,214.6,215.26,28605.0
2021-02-03 11:15:00,215.26,215.49,214.61,215.42,21477.0,215.26,215.49,214.61,215.42,21477.0
2021-02-03 11:20:00,215.42,215.42,213.83,213.84,27316.0,215.42,215.42,213.83,213.84,27316.0
2021-02-03 11:25:00,213.97,214.38,213.8,213.88,15566.0,213.97,214.38,213.8,213.88,15566.0
2021-02-03 11:30:00,214.07,214.93,213.8,214.11,45563.0,214.07,214.93,213.8,214.11,45563.0
2021-02-03 11:35:00,214.04,214.09,213.84,213.91,13465.0,214.04,214.09,213.84,213.91,13465.0
2021-02-03 11:40:00,213.96,214.07,213.65,213.71,10100.0,213.96,214.07,213.65,213.71,10100.0
2021-02-03 11:45:00,213.74,214.19,213.58,214.13,29541.0,213.74,214.19,213.58,214.13,29541.0
2021-02-03 11:50:00,214.13,214.3,213.71,214.13,25781.0,214.13,214.3,213.71,214.13,25781.0
2021-02-03 11:55:00,214.12,214.25,213.85,214.12,14270.0,214.12,214.25,213.85,214.12,14270.0
2021-02-03 12:00:00,214.12,214.19,213.2,213.34,22971.0,214.12,214.19,213.2,213.34,22971.0
2021-02-03 12:05:00,213.21,213.67,213.09,213.16,12467.0,213.21,213.67,213.09,213.16,12467.0
2021-02-03 12:10:00,213.16,213.22,212.88,213.08,43721.0,213.16,213.22,212.88,213.08,43721.0
2021-02-03 12:15:00,213.1,213.36,212.76,212.87,28385.0,213.1,213.36,212.76,212.87,28385.0
2021-02-03 12:20:00,212.87,213.15,212.72,212.72,15777.0,212.87,213.15,212.72,212.72,15777.0
2021-02-03 12:25:00,212.72,212.86,212.54,212.72,16023.0,212.72,212.86,212.54,212.72,16023.0
2021-02-03 12:30:00,212.75,213.26,212.66,213.26,17613.0,212.75,213.26,212.66,213.26,17613.0
2021-02-03 12:35:00,213.38,213.47,213.18,213.31,9769.0,213.38,213.47,213.18,213.31,9769.0
2021-02-03 12:40:00,213.31,214.04,213.3,213.85,29148.0,213.31,214.04,213.3,213.85,29148.0
2021-02-03 12:45:00,213.73,213.86,213.69,213.75,7245.0,213.73,213.86,213.69,213.75,7245.0
2021-02-03 12:50:00,213.8,213.89,213.65,213.68,14102.0,213.8,213.89,213.65,213.68,14102.0
2021-02-03 12:55:00,213.66,214.0,213.65,213.87,10395.0,213.66,214.0,213.65,213.87,10395.0
2021-02-03 13:00:00,213.87,214.0,213.52,213.52,10018.0,213.87,214.0,213.52,213.52,10018.0
2021-02-03 13:05:00,213.41,213.66,213.35,213.66,15281.0,213.41,213.66,213.35,213.66,15281.0
2021-02-03 13:10:00,213.66,213.68,213.46,213.66,22491.0,213.66,213.68,213.46,213.66,22491.0
2021-02-03 13:15:00,213.4,213.49,213.02,213.13,19849.0,213.4,213.49,213.02,213.13,19849.0
2021-02-03 13:20:00,213.15,213.58,213.05,213.49,10344.0,213.15,213.58,213.05,213.49,10344.0
2021-02-03 13:25:00,213.45,213.68,213.3,213.42,13140.0,213.45,213.68,213.3,213.42,13140.0
2021-02-03 13:30:00,213.39,213.42,212.61,212.94,30343.0,213.39,213.42,212.61,212.94,30343.0
2021-02-03 13:35:00,212.94,213.05,212.84,212.84,14399.0,212.94,213.05,212.84,212.84,14399.0
2021-02-03 13:40:00,212.83,212.85,212.52,212.63,19831.0,212.83,212.85,212.52,212.63,19831.0
2021-02-03 13:45:00,212.56,212.83,212.56,212.83,13970.0,212.56,212.83,212.56,212.83,13970.0
2021-02-03 13:50:00,212.87,213.8,212.87,213.76,61376.0,212.87,213.8,212.87,213.76,61376.0
2021-02-03 13:55:00,213.78,214.47,213.77,214.21,37613.0,213.78,214.47,213.77,214.21,37613.0
2021-02-03 14:00:00,214.27,214.45,214.04,214.29,45156.0,214.27,214.45,214.04,214.29,45156.0
2021-02-03 14:05:00,214.25,214.29,213.93,213.96,20221.0,214.25,214.29,213.93,213.96,20221.0
2021-02-03 14:10:00,213.97,214.01,213.53,213.56,20173.0,213.97,214.01,213.53,213.56,20173.0
2021-02-03 14:15:00,213.52,213.62,213.36,213.36,27385.0,213.52,213.62,213.36,213.36,27385.0
2021-02-03 14:20:00,213.36,213.36,213.16,213.18,32149.0,213.36,213.36,213.16,213.18,32149.0
2021-02-03 14:25:00,213.16,213.29,213.12,213.2,9157.0,213.16,213.29,213.12,213.2,9157.0
2021-02-03 14:30:00,213.2,213.32,213.14,213.22,20424.0,213.2,213.32,213.14,213.22,20424.0
2021-02-03 14:35:00,213.27,213.51,213.21,213.46,31662.0,213.27,213.51,213.21,213.46,31662.0
2021-02-03 14:40:00,213.49,213.65,213.09,213.09,18590.0,213.49,213.65,213.09,213.09,18590.0
2021-02-03 14:45:00,213.18,213.23,212.97,212.99,19391.0,213.18,213.23,212.97,212.99,19391.0
2021-02-03 14:50:00,213.06,213.16,212.81,212.88,22888.0,213.06,213.16,212.81,212.88,22888.0
2021-02-03 14:55:00,212.83,212.89,212.53,212.76,22150.0,212.83,212.89,212.53,212.76,22150.0
2021-02-03 15:00:00,212.71,212.84,212.44,212.83,26479.0,212.71,212.84,212.44,212.83,26479.0
2021-02-03 15:05:00,212.83,213.06,212.75,213.04,20818.0,212.83,213.06,212.75,213.04,20818.0
2021-02-03 15:10:00,213.02,213.02,212.86,212.9,31141.0,213.02,213.02,212.86,212.9,31141.0
2021-02-03 15:15:00,212.9,213.07,212.81,212.84,26772.0,212.9,213.07,212.81,212.84,26772.0
2021-02-03 15:20:00,212.84,213.01,212.78,212.9,35315.0,212.84,213.01,212.78,212.9,35315.0
2021-02-03 15:25:00,212.92,212.94,212.71,212.71,35534.0,212.92,212.94,212.71,212.71,35534.0
2021-02-03 15:30:00,212.7,212.84,212.5,212.59,65263.0,212.7,212.84,212.5,212.59,65263.0
2021-02-03 15:35:00,212.59,212.6,212.08,212.09,58330.0,212.59,212.6,212.08,212.09,58330.0
2021-02-03 15:40:00,212.07,212.16,211.83,212.06,75414.0,212.07,212.16,211.83,212.06,75414.0
2021-02-03 15:45:00,212.06,212.3,211.82,211.95,55114.0,212.06,212.3,211.82,211.95,55114.0
2021-02-03 15:50:00,211.87,211.97,211.32,211.41,88826.0,211.87,211.97,211.32,211.41,88826.0
2021-02-03 15:55:00,211.39,211.61,210.99,210.99,219730.0,211.39,211.61,210.99,210.99,219730.0
2021-02-04 09:30:00,213.02,213.47,212.28,212.99,70155.0,213.02,213.47,212.28,212.99,70155.0
2021-02-04 09:35:00,212.93,213.09,212.13,212.46,27939.0,212.93,213.09,212.13,212.46,27939.0
2021-02-04 09:40:00,212.5,212.64,211.82,211.91,32595.0,212.5,212.64,211.82,211.91,32595.0
2021-02-04 09:45:00,211.88,213.33,211.75,213.33,75132.0,211.88,213.33,211.75,213.33,75132.0
2021-02-04 09:50:00,213.3,214.79,213.14,213.98,53668.0,213.3,214.79,213.14,213.98,53668.0
2021-02-04 09:55:00,213.95,213.95,212.85,213.27,25809.0,213.95,213.95,212.85,213.27,25809.0
2021-02-04 10:00:00,213.42,213.42,212.87,213.36,11087.0,213.42,213.42,212.87,213.36,11087.0
2021-02-04 10:05:00,213.32,213.62,212.84,213.17,23863.0,213.32,213.62,212.84,213.17,23863.0
2021-02-04 10:10:00,213.12,213.64,213.01,213.36,30870.0,213.12,213.64,213.01,213.36,30870.0
2021-02-04 10:15:00,213.44,214.15,213.42,213.98,27495.0,213.44,214.15,213.42,213.98,27495.0
2021-02-04 10:20:00,213.98,213.98,213.37,213.73,40845.0,213.98,213.98,213.37,213.73,40845.0
2021-02-04 10:25:00,213.73,213.73,213.15,213.19,8458.0,213.73,213.73,213.15,213.19,8458.0
2021-02-04 10:30:00,213.18,213.78,213.0,213.78,33792.0,213.18,213.78,213.0,213.78,33792.0
2021-02-04 10:35:00,213.82,214.7,213.16,213.16,39215.0,213.82,214.7,213.16,213.16,39215.0
2021-02-04 10:40:00,213.23,213.35,212.98,213.27,13603.0,213.23,213.35,212.98,213.27,13603.0
2021-02-04 10:45:00,213.44,213.44,213.0,213.17,15368.0,213.44,213.44,213.0,213.17,15368.0
2021-02-04 10:50:00,213.14,213.3,212.86,213.16,26459.0,213.14,213.3,212.86,213.16,26459.0
2021-02-04 10:55:00,213.17,213.99,213.17,213.87,20381.0,213.17,213.99,213.17,213.87,20381.0
2021-02-04 11:00:00,213.91,214.35,213.76,214.24,31424.0,213.91,214.35,213.76,214.24,31424.0
2021-02-04 11:05:00,214.24,214.5,214.0,214.44,19200.0,214.24,214.5,214.0,214.44,19200.0
2021-02-04 11:10:00,214.56,214.58,213.92,214.06,35928.0,214.56,214.58,213.92,214.06,35928.0
2021-02-04 11:15:00,214.01,214.01,213.26,213.26,13011.0,214.01,214.01,213.26,213.26,13011.0
2021-02-04 11:20:00,213.4,213.84,213.25,213.84,38752.0,213.4,213.84,213.25,213.84,38752.0
2021-02-04 11:25:00,213.76,214.02,213.35,213.56,11823.0,213.76,214.02,213.35,213.56,11823.0
2021-02-04 11:30:00,213.48,213.5,213.03,213.04,28426.0,213.48,213.5,213.03,213.04,28426.0
2021-02-04 11:35:00,213.13,213.2,212.7,212.85,26589.0,213.13,213.2,212.7,212.85,26589.0
2021-02-04 11:40:00,212.79,213.07,212.62,212.68,19234.0,212.79,213.07,212.62,212.68,19234.0
2021-02-04 11:45:00,212.71,212.88,212.52,212.71,16748.0,212.71,212.88,212.52,212.71,16748.0
2021-02-04 11:50:00,212.71,212.77,212.5,212.65,10804.0,212.71,212.77,212.5,212.65,10804.0
2021-02-04 11:55:00,212.69,212.69,211.83,212.06,61718.0,212.69,212.69,211.83,212.06,61718.0
2021-02-04 12:00:00,212.07,212.83,212.07,212.83,13580.0,212.07,212.83,212.07,212.83,13580.0
2021-02-04 12:05:00,212.82,213.18,212.46,212.48,23905.0,212.82,213.18,212.46,212.48,23905.0
2021-02-04 12:10:00,212.43,212.66,212.18,212.66,12963.0,212.43,212.66,212.18,212.66,12963.0
2021-02-04 12:15:00,212.64,212.64,212.29,212.3,20877.0,212.64,212.64,212.29,212.3,20877.0
2021-02-04 12:20:00,212.35,212.44,212.12,212.29,14344.0,212.35,212.44,212.12,212.29,14344.0
2021-02-04 12:25:00,212.37,212.37,211.95,211.96,18951.0,212.37,212.37,211.95,211.96,18951.0
2021-02-04 12:30:00,212.03,212.16,211.96,212.1,14346.0,212.03,212.16,211.96,212.1,14346.0
2021-02-04 12:35:00,212.1,212.3,211.75,211.75,26491.0,212.1,212.3,211.75,211.75,26491.0
2021-02-04 12:40:00,211.73,212.12,211.64,212.0,10577.0,211.73,212.12,211.64,212.0,10577.0
2021-02-04 12:45:00,212.03,212.09,211.85,211.98,12592.0,212.03,212.09,211.85,211.98,12592.0
2021-02-04 12:50:00,211.97,212.19,211.95,212.08,25232.0,211.97,212.19,211.95,212.08,25232.0
2021-02-04 12:55:00,212.08,212.21,211.95,212.18,25632.0,212.08,212.21,211.95,212.18,25632.0
2021-02-04 13:00:00,212.1,212.94,212.0,212.89,46605.0,212.1,212.94,212.0,212.89,46605.0
2021-02-04 13:05:00,212.9,213.04,212.7,213.04,13494.0,212.9,213.04,212.7,213.04,13494.0
2021-02-04 13:10:00,212.94,213.53,212.85,213.38,22439.0,212.94,213.53,212.85,213.38,22439.0
2021-02-04 13:15:00,213.32,213.5,213.16,213.47,7851.0,213.32,213.5,213.16,213.47,7851.0
2021-02-04 13:20:00,213.52,213.94,213.47,213.63,10453.0,213.52,213.94,213.47,213.63,10453.0
2021-02-04 13:25:00,213.63,214.11,213.62,214.0,21909.0,213.63,214.11,213.62,214.0,21909.0
2021-02-04 13:30:00,213.99,213.99,213.47,213.57,12883.0,213.99,213.99,213.47,213.57,12883.0
2021-02-04 13:35:00,213.57,214.06,213.48,214.04,17421.0,213.57,214.06,213.48,214.04,17421.0
2021-02-04 13:40:00,214.09,214.45,214.08,214.25,11669.0,214.09,214.45,214.08,214.25,11669.0
2021-02-04 13:45:00,214.24,214.24,213.58,213.6,14211.0,214.24,214.24,213.58,213.6,14211.0
2021-02-04 13:50:00,213.66,213.66,213.11,213.56,11461.0,213.66,213.66,213.11,213.56,11461.0
2021-02-04 13:55:00,213.57,213.58,213.02,213.09,32661.0,213.57,213.58,213.02,213.09,32661.0
2021-02-04 14:00:00,213.16,213.48,212.98,213.07,20602.0,213.16,213.48,212.98,213.07,20602.0
2021-02-04 14:05:00,213.12,213.23,212.98,213.01,24011.0,213.12,213.23,212.98,213.01,24011.0
2021-02-04 14:10:00,212.98,213.04,212.83,213.03,11570.0,212.98,213.04,212.83,213.03,11570.0
2021-02-04 14:15:00,212.91,213.01,212.61,212.71,8464.0,212.91,213.01,212.61,212.71,8464.0
2021-02-04 14:20:00,212.71,213.05,212.69,213.0,10670.0,212.71,213.05,212.69,213.0,10670.0
2021-02-04 14:25:00,213.04,213.04,212.51,212.51,22623.0,213.04,213.04,212.51,212.51,22623.0
2021-02-04 14:30:00,212.54,212.76,212.48,212.59,21951.0,212.54,212.76,212.48,212.59,21951.0
2021-02-04 14:35:00,212.59,212.69,212.25,212.25,22123.0,212.59,212.69,212.25,212.25,22123.0
2021-02-04 14:40:00,212.16,212.42,212.13,212.28,47880.0,212.16,212.42,212.13,212.28,47880.0
2021-02-04 14:45:00,212.3,212.86,212.22,212.86,28642.0,212.3,212.86,212.22,212.86,28642.0
2021-02-04 14:50:00,212.86,213.19,212.67,212.81,24790.0,212.86,213.19,212.67,212.81,24790.0
2021-02-04 14:55:00,212.81,213.02,212.65,212.92,18599.0,212.81,213.02,212.65,212.92,18599.0
2021-02-04 15:00:00,212.9,213.3,212.86,213.1,24538.0,212.9,213.3,212.86,213.1,24538.0
2021-02-04 15:05:00,213.05,213.1,212.93,212.94,12417.0,213.05,213.1,212.93,212.94,12417.0
2021-02-04 15:10:00,212.98,213.02,212.86,212.88,13112.0,212.98,213.02,212.86,212.88,13112.0
2021-02-04 15:15:00,212.91,212.98,212.74,212.8,11716.0,212.91,212.98,212.74,212.8,11716.0
2021-02-04 15:20:00,212.8,212.88,212.68,212.75,15470.0,212.8,212.88,212.68,212.75,15470.0
2021-02-04 15:25:00,212.72,213.26,212.67,213.06,11935.0,212.72,213.26,212.67,213.06,11935.0
2021-02-04 15:30:00,213.02,213.14,212.86,213.03,30442.0,213.02,213.14,212.86,213.03,30442.0
2021-02-04 15:35:00,213.03,213.68,213.02,213.28,57060.0,213.03,213.68,213.02,213.28,57060.0
2021-02-04 15:40:00,213.34,213.63,213.05,213.4,35930.0,213.34,213.63,213.05,213.4,35930.0
2021-02-04 15:45:00,213.41,213.73,213.35,213.46,26586.0,213.41,213.73,213.35,213.46,26586.0
2021-02-04 15:50:00,213.45,213.51,213.2,213.42,77674.0,213.45,213.51,213.2,213.42,77674.0
2021-02-04 15:55:00,213.42,213.79,213.21,213.71,143246.0,213.42,213.79,213.21,213.71,143246.0
2021-02-05 09:30:00,214.5,215.33,213.59,214.13,66440.0,214.5,215.33,213.59,214.13,66440.0
2021-02-05 09:35:00,214.46,215.05,214.16,214.54,23822.0,214.46,215.05,214.16,214.54,23822.0
2021-02-05 09:40:00,214.97,215.15,213.28,213.5,30394.0,214.97,215.15,213.28,213.5,30394.0
2021-02-05 09:45:00,213.47,213.89,213.3,213.77,13249.0,213.47,213.89,213.3,213.77,13249.0
2021-02-05 09:50:00,213.78,213.93,213.21,213.27,10637.0,213.78,213.93,213.21,213.27,10637.0
2021-02-05 09:55:00,213.2,213.98,212.9,213.87,13913.0,213.2,213.98,212.9,213.87,13913.0
2021-02-05 10:00:00,213.86,214.21,213.61,213.61,37526.0,213.86,214.21,213.61,213.61,37526.0
2021-02-05 10:05:00,213.78,214.37,213.75,214.28,10671.0,213.78,214.37,213.75,214.28,10671.0
2021-02-05 10:10:00,214.21,214.8,214.2,214.61,20248.0,214.21,214.8,214.2,214.61,20248.0
2021-02-05 10:15:00,214.61,214.61,214.01,214.34,21522.0,214.61,214.61,214.01,214.34,21522.0
2021-02-05 10:20:00,214.25,214.26,213.61,213.88,20197.0,214.25,214.26,213.61,213.88,20197.0
2021-02-05 10:25:00,213.89,213.94,213.5,213.68,13309.0,213.89,213.94,213.5,213.68,13309.0
2021-02-05 10:30:00,213.65,213.66,213.34,213.58,9479.0,213.65,213.66,213.34,213.58,9479.0
2021-02-05 10:35:00,213.47,213.47,213.0,213.0,15963.0,213.47,213.47,213.0,213.0,15963.0
2021-02-05 10:40:00,213.03,213.87,213.0,213.55,18119.0,213.03,213.87,213.0,213.55,18119.0
2021-02-05 10:45:00,213.41,213.63,213.02,213.31,6353.0,213.41,213.63,213.02,213.31,6353.0
2021-02-05 10:50:00,213.22,213.4,213.01,213.12,16058.0,213.22,213.4,213.01,213.12,16058.0
2021-02-05 10:55:00,213.35,213.69,212.97,213.58,12595.0,213.35,213.69,212.97,213.58,12595.0
2021-02-05 11:00:00,213.53,213.85,213.41,213.67,16053.0,213.53,213.85,213.41,213.67,16053.0
2021-02-05 11:05:00,213.58,213.74,213.36,213.53,10796.0,213.58,213.74,213.36,213.53,10796.0
2021-02-05 11:10:00,213.48,213.54,213.08,213.08,10188.0,213.48,213.54,213.08,213.08,10188.0
2021-02-05 11:15:00,213.0,213.09,212.57,212.77,27478.0,213.0,213.09,212.57,212.77,27478.0
2021-02-05 11:20:00,212.77,213.57,212.75,213.56,17544.0,212.77,213.57,212.75,213.56,17544.0
2021-02-05 11:25:00,213.48,213.63,213.3,213.44,9168.0,213.48,213.63,213.3,213.44,9168.0
2021-02-05 11:30:00,213.48,213.5,213.15,213.31,5423.0,213.48,213.5,213.15,213.31,5423.0
2021-02-05 11:35:00,213.35,213.5,213.3,213.46,7601.0,213.35,213.5,213.3,213.46,7601.0
2021-02-05 11:40:00,213.42,213.42,213.0,213.08,17005.0,213.42,213.42,213.0,213.08,17005.0
2021-02-05 11:45:00,213.05,213.52,213.0,213.37,15404.0,213.05,213.52,213.0,213.37,15404.0
2021-02-05 11:50:00,213.37,213.53,213.21,213.21,25535.0,213.37,213.53,213.21,213.21,25535.0
2021-02-05 11:55:00,213.28,213.51,213.15,213.25,42394.0,213.28,213.51,213.15,213.25,42394.0
2021-02-05 12:00:00,213.25,213.36,212.6,213.03,84010.0,213.25,213.36,212.6,213.03,84010.0
2021-02-05 12:05:00,213.01,213.1,212.9,213.02,19057.0,213.01,213.1,212.9,213.02,19057.0
2021-02-05 12:10:00,213.02,213.13,212.86,213.06,7189.0,213.02,213.13,212.86,213.06,7189.0
2021-02-05 12:15:00,213.1,213.11,212.67,212.71,9118.0,213.1,213.11,212.67,212.71,9118.0
2021-02-05 12:20:00,212.7,212.71,212.26,212.42,16274.0,212.7,212.71,212.26,212.42,16274.0
2021-02-05 12:25:00,212.55,212.96,212.55,212.87,8713.0,212.55,212.96,212.55,212.87,8713.0
2021-02-05 12:30:00,212.87,212.87,212.64,212.77,18305.0,212.87,212.87,212.64,212.77,18305.0
2021-02-05 12:35:00,212.83,213.28,212.77,213.0,54068.0,212.83,213.28,212.77,213.0,54068.0
2021-02-05 12:40:00,213.05,213.2,213.0,213.16,26225.0,213.05,213.2,213.0,213.16,26225.0
2021-02-05 12:45:00,213.2,213.65,213.16,213.62,12953.0,213.2,213.65,213.16,213.62,12953.0
2021-02-05 12:50:00,213.58,214.25,213.57,214.14,8405.0,213.58,214.25,213.57,214.14,8405.0
2021-02-05 12:55:00,214.25,214.4,213.74,213.93,50333.0,214.25,214.4,213.74,213.93,50333.0
2021-02-05 13:00:00,213.98,214.01,213.45,213.6,25373.0,213.98,214.01,213.45,213.6,25373.0
2021-02-05 13:05:00,213.67,214.14,213.56,213.9,21700.0,213.67,214.14,213.56,213.9,21700.0
2021-02-05 13:10:00,214.0,214.02,213.7,213.77,2591.0,214.0,214.02,213.7,213.77,2591.0
2021-02-05 13:15:00,213.72,213.81,213.57,213.62,2736.0,213.72,213.81,213.57,213.62,2736.0
2021-02-05 13:20:00,213.71,214.04,213.51,214.03,17281.0,213.71,214.04,213.51,214.03,17281.0
2021-02-05 13:25:00,214.1,214.2,213.97,214.05,7348.0,214.1,214.2,213.97,214.05,7348.0
2021-02-05 13:30:00,214.0,214.49,213.96,214.49,21014.0,214.0,214.49,213.96,214.49,21014.0
2021-02-05 13:35:00,214.41,214.74,214.2,214.58,62148.0,214.41,214.74,214.2,214.58,62148.0
2021-02-05 13:40:00,214.53,214.82,214.39,214.59,30212.0,214.53,214.82,214.39,214.59,30212.0
2021-02-05 13:45:00,214.8,215.24,214.79,215.0,32573.0,214.8,215.24,214.79,215.0,32573.0
2021-02-05 13:50:00,214.93,214.93,214.24,214.44,12417.0,214.93,214.93,214.24,214.44,12417.0
2021-02-05 13:55:00,214.46,214.48,214.09,214.11,31225.0,214.46,214.48,214.09,214.11,31225.0
2021-02-05 14:00:00,214.11,214.32,214.04,214.2,11779.0,214.11,214.32,214.04,214.2,11779.0
2021-02-05 14:05:00,214.18,214.85,214.1,214.85,28402.0,214.18,214.85,214.1,214.85,28402.0
2021-02-05 14:10:00,214.99,215.17,214.64,215.16,44612.0,214.99,215.17,214.64,215.16,44612.0
2021-02-05 14:15:00,215.06,215.84,215.06,215.5,46440.0,215.06,215.84,215.06,215.5,46440.0
2021-02-05 14:20:00,215.56,215.61,215.23,215.49,57259.0,215.56,215.61,215.23,215.49,57259.0
2021-02-05 14:25:00,215.5,216.3,215.42,216.23,52115.0,215.5,216.3,215.42,216.23,52115.0
2021-02-05 14:30:00,216.16,216.24,215.86,216.0,30631.0,216.16,216.24,215.86,216.0,30631.0
2021-02-05 14:35:00,216.0,216.75,215.86,216.56,50497.0,216.0,216.75,215.86,216.56,50497.0
2021-02-05 14:40:00,216.52,217.19,216.5,216.93,46640.0,216.52,217.19,216.5,216.93,46640.0
2021-02-05 14:45:00,217.16,217.55,217.1,217.33,27678.0,217.16,217.55,217.1,217.33,27678.0
2021-02-05 14:50:00,217.34,217.43,217.0,217.0,30861.0,217.34,217.43,217.0,217.0,30861.0
2021-02-05 14:55:00,217.0,217.38,216.41,216.68,58148.0,217.0,217.38,216.41,216.68,58148.0
2021-02-05 15:00:00,216.63,216.89,216.24,216.56,30120.0,216.63,216.89,216.24,216.56,30120.0
2021-02-05 15:05:00,216.51,216.67,216.04,216.39,48748.0,216.51,216.67,216.04,216.39,48748.0
2021-02-05 15:10:00,216.31,216.71,216.04,216.53,42335.0,216.31,216.71,216.04,216.53,42335.0
2021-02-05 15:15:00,216.58,217.05,216.33,216.43,23885.0,216.58,217.05,216.33,216.43,23885.0
2021-02-05 15:20:00,216.45,216.59,215.79,215.87,32769.0,216.45,216.59,215.79,215.87,32769.0
2021-02-05 15:25:00,215.9,216.02,215.52,215.52,16169.0,215.9,216.02,215.52,215.52,16169.0
2021-02-05 15:30:00,215.57,215.66,215.42,215.6,10575.0,215.57,215.66,215.42,215.6,10575.0
2021-02-05 15:35:00,215.64,215.75,215.4,215.41,12828.0,215.64,215.75,215.4,215.41,12828.0
2021-02-05 15:40:00,215.43,215.49,215.22,215.28,16429.0,215.43,215.49,215.22,215.28,16429.0
2021-02-05 15:45:00,215.26,215.48,215.1,215.25,25980.0,215.26,215.48,215.1,215.25,25980.0
2021-02-05 15:50:00,215.25,215.37,214.89,215.03,21484.0,215.25,215.37,214.89,215.03,21484.0
2021-02-05 15:55:00,215.06,215.36,215.02,215.26,63285.0,215.06,215.36,215.02,215.26,63285.0
2021-02-08 09:30:00,217.0,217.61,216.23,216.95,65966.0,217.0,217.61,216.23,216.95,65966.0
2021-02-08 09:35:00,216.95,216.95,215.72,216.52,23333.0,216.95,216.95,215.72,216.52,23333.0
2021-02-08 09:40:00,216.68,217.01,216.22,216.98,19459.0,216.68,217.01,216.22,216.98,19459.0
2021-02-08 09:45:00,216.78,217.68,216.78,217.36,33521.0,216.78,217.68,216.78,217.36,33521.0
2021-02-08 09:50:00,217.36,218.22,217.31,217.91,21063.0,217.36,218.22,217.31,217.91,21063.0
2021-02-08 09:55:00,217.81,217.81,216.7,216.85,16458.0,217.81,217.81,216.7,216.85,16458.0
2021-02-08 10:00:00,216.82,217.16,216.65,216.67,27303.0,216.82,217.16,216.65,216.67,27303.0
2021-02-08 10:05:00,216.62,217.3,216.62,217.2,34477.0,216.62,217.3,216.62,217.2,34477.0
2021-02-08 10:10:00,217.19,217.77,217.12,217.5,15849.0,217.19,217.77,217.12,217.5,15849.0
2021-02-08 10:15:00,217.39,217.98,217.26,217.45,16673.0,217.39,217.98,217.26,217.45,16673.0
2021-02-08 10:20:00,217.52,217.6,217.1,217.5,12567.0,217.52,217.6,217.1,217.5,12567.0
2021-02-08 10:25:00,217.37,217.51,216.92,217.19,19989.0,217.37,217.51,216.92,217.19,19989.0
2021-02-08 10:30:00,217.19,217.29,217.0,217.16,7995.0,217.19,217.29,217.0,217.16,7995.0
2021-02-08 10:35:00,217.1,217.22,216.9,216.94,14706.0,217.1,217.22,216.9,216.94,14706.0
2021-02-08 10:40:00,216.92,217.24,216.89,217.18,9794.0,216.92,217.24,216.89,217.18,9794.0
2021-02-08 10:45:00,217.15,217.29,216.88,217.2,8850.0,217.15,217.29,216.88,217.2,8850.0
2021-02-08 10:50:00,217.27,217.62,217.26,217.44,20580.0,217.27,217.62,217.26,217.44,20580.0
2021-02-08 10:55:00,217.47,217.71,217.12,217.19,23209.0,217.47,217.71,217.12,217.19,23209.0
2021-02-08 11:00:00,217.31,217.35,216.93,217.15,14074.0,217.31,217.35,216.93,217.15,14074.0
2021-02-08 11:05:00,217.14,217.22,216.06,216.12,14936.0,217.14,217.22,216.06,216.12,14936.0
2021-02-08 11:10:00,216.17,216.29,216.0,216.21,13539.0,216.17,216.29,216.0,216.21,13539.0
2021-02-08 11:15:00,216.25,216.68,216.17,216.53,11514.0,216.25,216.68,216.17,216.53,11514.0
2021-02-08 11:20:00,216.61,216.99,216.59,216.87,11246.0,216.61,216.99,216.59,216.87,11246.0
2021-02-08 11:25:00,216.88,216.93,216.13,216.41,14216.0,216.88,216.93,216.13,216.41,14216.0
2021-02-08 11:30:00,216.49,216.51,215.82,215.93,19288.0,216.49,216.51,215.82,215.93,19288.0
2021-02-08 11:35:00,215.9,216.18,215.3,215.32,34900.0,215.9,216.18,215.3,215.32,34900.0
2021-02-08 11:40:00,215.35,215.81,215.34,215.65,23790.0,215.35,215.81,215.34,215.65,23790.0
2021-02-08 11:45:00,215.65,215.85,215.47,215.84,11087.0,215.65,215.85,215.47,215.84,11087.0
2021-02-08 11:50:00,215.84,216.03,215.3,215.53,11434.0,215.84,216.03,215.3,215.53,11434.0
2021-02-08 11:55:00,215.51,215.82,215.51,215.68,7175.0,215.51,215.82,215.51,215.68,7175.0
2021-02-08 12:00:00,215.71,215.84,215.62,215.76,10611.0,215.71,215.84,215.62,215.76,10611.0
2021-02-08 12:05:00,215.76,216.13,215.76,215.83,13358.0,215.76,216.13,215.76,215.83,13358.0
2021-02-08 12:10:00,215.89,216.11,215.67,215.69,13452.0,215.89,216.11,215.67,215.69,13452.0
2021-02-08 12:15:00,215.62,215.67,215.1,215.1,14330.0,215.62,215.67,215.1,215.1,14330.0
2021-02-08 12:20:00,215.0,215.09,214.77,214.9,19277.0,215.0,215.09,214.77,214.9,19277.0
2021-02-08 12:25:00,214.98,215.08,214.77,214.95,6131.0,214.98,215.08,214.77,214.95,6131.0
2021-02-08 12:30:00,214.94,214.97,214.64,214.64,12495.0,214.94,214.97,214.64,214.64,12495.0
2021-02-08 12:35:00,214.71,214.76,214.31,214.48,12723.0,214.71,214.76,214.31,214.48,12723.0
2021-02-08 12:40:00,214.48,214.81,214.48,214.71,8108.0,214.48,214.81,214.48,214.71,8108.0
2021-02-08 12:45:00,214.75,215.1,214.6,214.6,7899.0,214.75,215.1,214.6,214.6,7899.0
2021-02-08 12:50:00,214.73,214.74,214.45,214.45,10555.0,214.73,214.74,214.45,214.45,10555.0
2021-02-08 12:55:00,214.48,214.48,214.1,214.12,10474.0,214.48,214.48,214.1,214.12,10474.0
2021-02-08 13:00:00,214.15,214.15,213.93,213.99,14015.0,214.15,214.15,213.93,213.99,14015.0
2021-02-08 13:05:00,213.93,214.15,213.8,213.86,11749.0,213.93,214.15,213.8,213.86,11749.0
2021-02-08 13:10:00,213.86,214.01,213.66,213.66,9589.0,213.86,214.01,213.66,213.66,9589.0
2021-02-08 13:15:00,213.76,213.77,213.54,213.73,9041.0,213.76,213.77,213.54,213.73,9041.0
2021-02-08 13:20:00,213.79,214.12,213.79,213.96,10402.0,213.79,214.12,213.79,213.96,10402.0
2021-02-08 13:25:00,213.95,214.02,213.91,214.02,11087.0,213.95,214.02,213.91,214.02,11087.0
2021-02-08 13:30:00,214.03,214.45,213.97,214.37,10497.0,214.03,214.45,213.97,214.37,10497.0
2021-02-08 13:35:00,214.45,214.47,214.17,214.29,11518.0,214.45,214.47,214.17,214.29,11518.0
2021-02-08 13:40:00,214.33,214.57,214.32,214.41,15773.0,214.33,214.57,214.32,214.41,15773.0
2021-02-08 13:45:00,214.41,214.56,214.22,214.26,12519.0,214.41,214.56,214.22,214.26,12519.0
2021-02-08 13:50:00,214.3,214.3,213.84,213.95,11654.0,214.3,214.3,213.84,213.95,11654.0
2021-02-08 13:55:00,213.86,214.13,213.85,214.01,8363.0,213.86,214.13,213.85,214.01,8363.0
2021-02-08 14:00:00,213.98,214.15,213.78,213.97,12910.0,213.98,214.15,213.78,213.97,12910.0
2021-02-08 14:05:00,214.02,214.49,213.97,214.35,12434.0,214.02,214.49,213.97,214.35,12434.0
2021-02-08 14:10:00,214.35,214.48,214.14,214.26,36452.0,214.35,214.48,214.14,214.26,36452.0
2021-02-08 14:15:00,214.39,214.5,214.24,214.33,11764.0,214.39,214.5,214.24,214.33,11764.0
2021-02-08 14:20:00,214.4,214.88,214.34,214.79,12088.0,214.4,214.88,214.34,214.79,12088.0
2021-02-08 14:25:00,214.79,214.82,214.63,214.74,8782.0,214.79,214.82,214.63,214.74,8782.0
2021-02-08 14:30:00,214.71,215.09,214.7,215.01,16425.0,214.71,215.09,214.7,215.01,16425.0
2021-02-08 14:35:00,215.04,215.4,214.83,215.4,8260.0,215.04,215.4,214.83,215.4,8260.0
2021-02-08 14:40:00,215.37,215.58,215.21,215.31,14141.0,215.37,215.58,215.21,215.31,14141.0
2021-02-08 14:45:00,215.35,215.35,214.83,214.91,8603.0,215.35,215.35,214.83,214.91,8603.0
2021-02-08 14:50:00,214.95,215.04,214.83,214.88,8946.0,214.95,215.04,214.83,214.88,8946.0
2021-02-08 14:55:00,214.92,215.09,214.88,214.92,13724.0,214.92,215.09,214.88,214.92,13724.0
2021-02-08 15:00:00,214.97,215.01,214.83,215.0,8882.0,214.97,215.01,214.83,215.0,8882.0
2021-02-08 15:05:00,214.97,215.01,214.66,214.66,9865.0,214.97,215.01,214.66,214.66,9865.0
2021-02-08 15:10:00,214.65,214.82,214.57,214.74,10514.0,214.65,214.82,214.57,214.74,10514.0
2021-02-08 15:15:00,214.7,214.79,214.28,214.46,13351.0,214.7,214.79,214.28,214.46,13351.0
2021-02-08 15:20:00,214.5,214.62,214.26,214.52,17037.0,214.5,214.62,214.26,214.52,17037.0
2021-02-08 15:25:00,214.52,214.54,214.03,214.23,17051.0,214.52,214.54,214.03,214.23,17051.0
2021-02-08 15:30:00,214.24,214.71,214.24,214.54,15505.0,214.24,214.71,214.24,214.54,15505.0
2021-02-08 15:35:00,214.59,214.68,214.38,214.53,18171.0,214.59,214.68,214.38,214.53,18171.0
2021-02-08 15:40:00,214.58,214.76,214.51,214.55,22004.0,214.58,214.76,214.51,214.55,22004.0
2021-02-08 15:45:00,214.52,214.57,214.24,214.38,28793.0,214.52,214.57,214.24,214.38,28793.0
2021-02-08 15:50:00,214.38,214.76,214.38,214.44,76675.0,214.38,214.76,214.38,214.44,76675.0
2021-02-08 15:55:00,214.47,214.58,214.15,214.35,113649.0,214.47,214.58,214.15,214.35,113649.0
2021-02-09 09:30:00,214.45,215.25,214.45,215.0,49883.0,214.45,215.25,214.45,215.0,49883.0
2021-02-09 09:35:00,215.08,215.08,214.1,214.1,29432.0,215.08,215.08,214.1,214.1,29432.0
2021-02-09 09:40:00,214.12,214.33,213.25,213.47,16411.0,214.12,214.33,213.25,213.47,16411.0
2021-02-09 09:45:00,213.38,214.05,213.14,213.43,37069.0,213.38,214.05,213.14,213.43,37069.0
2021-02-09 09:50:00,213.32,213.5,212.71,213.26,13153.0,213.32,213.5,212.71,213.26,13153.0
2021-02-09 09:55:00,213.39,213.68,213.08,213.4,10628.0,213.39,213.68,213.08,213.4,10628.0
2021-02-09 10:00:00,213.12,213.27,212.94,213.27,10422.0,213.12,213.27,212.94,213.27,10422.0
2021-02-09 10:05:00,213.09,214.82,213.04,214.69,36179.0,213.09,214.82,213.04,214.69,36179.0
2021-02-09 10:10:00,214.83,214.85,214.23,214.57,12900.0,214.83,214.85,214.23,214.57,12900.0
2021-02-09 10:15:00,214.52,215.59,214.51,215.47,21481.0,214.52,215.59,214.51,215.47,21481.0
2021-02-09 10:20:00,215.46,215.53,214.64,214.64,21567.0,215.46,215.53,214.64,214.64,21567.0
2021-02-09 10:25:00,214.71,214.97,214.62,214.74,9728.0,214.71,214.97,214.62,214.74,9728.0
2021-02-09 10:30:00,214.63,214.85,214.5,214.55,6256.0,214.63,214.85,214.5,214.55,6256.0
2021-02-09 10:35:00,214.52,214.62,214.26,214.55,9524.0,214.52,214.62,214.26,214.55,9524.0
2021-02-09 10:40:00,214.5,214.5,214.07,214.13,13885.0,214.5,214.5,214.07,214.13,13885.0
2021-02-09 10:45:00,214.18,214.51,214.05,214.38,7037.0,214.18,214.51,214.05,214.38,7037.0
2021-02-09 10:50:00,214.39,214.48,214.14,214.26,7712.0,214.39,214.48,214.14,214.26,7712.0
2021-02-09 10:55:00,214.21,214.27,213.61,213.87,15815.0,214.21,214.27,213.61,213.87,15815.0
2021-02-09 11:00:00,213.88,213.96,213.77,213.91,7218.0,213.88,213.96,213.77,213.91,7218.0
2021-02-09 11:05:00,213.94,214.0,213.68,213.68,7220.0,213.94,214.0,213.68,213.68,7220.0
2021-02-09 11:10:00,213.72,213.79,213.51,213.64,10525.0,213.72,213.79,213.51,213.64,10525.0
2021-02-09 11:15:00,213.69,213.71,213.55,213.67,9181.0,213.69,213.71,213.55,213.67,9181.0
2021-02-09 11:20:00,213.69,213.95,213.61,213.62,12040.0,213.69,213.95,213.61,213.62,12040.0
2021-02-09 11:25:00,213.64,213.9,213.55,213.56,8690.0,213.64,213.9,213.55,213.56,8690.0
2021-02-09 11:30:00,213.61,213.62,212.99,213.1,13691.0,213.61,213.62,212.99,213.1,13691.0
2021-02-09 11:35:00,212.99,213.14,212.87,213.0,13110.0,212.99,213.14,212.87,213.0,13110.0
2021-02-09 11:40:00,213.01,213.23,212.91,213.08,8920.0,213.01,213.23,212.91,213.08,8920.0
2021-02-09 11:45:00,213.08,213.18,213.07,213.15,4620.0,213.08,213.18,213.07,213.15,4620.0
2021-02-09 11:50:00,213.17,213.23,212.97,213.05,10092.0,213.17,213.23,212.97,213.05,10092.0
2021-02-09 11:55:00,213.08,213.08,212.82,212.9,10087.0,213.08,213.08,212.82,212.9,10087.0
2021-02-09 12:00:00,212.96,213.01,212.84,212.96,9624.0,212.96,213.01,212.84,212.96,9624.0
2021-02-09 12:05:00,213.02,213.19,212.9,212.93,10282.0,213.02,213.19,212.9,212.93,10282.0
2021-02-09 12:10:00,212.97,213.0,212.88,212.9,7412.0,212.97,213.0,212.88,212.9,7412.0
2021-02-09 12:15:00,212.88,213.05,212.8,213.01,10463.0,212.88,213.05,212.8,213.01,10463.0
2021-02-09 12:20:00,213.0,213.25,212.98,213.03,10633.0,213.0,213.25,212.98,213.03,10633.0
2021-02-09 12:25:00,213.06,213.14,212.68,212.68,8155.0,213.06,213.14,212.68,212.68,8155.0
2021-02-09 12:30:00,212.73,212.87,212.57,212.79,21858.0,212.73,212.87,212.57,212.79,21858.0
2021-02-09 12:35:00,212.87,212.87,212.63,212.76,11448.0,212.87,212.87,212.63,212.76,11448.0
2021-02-09 12:40:00,212.81,213.0,212.77,213.0,4529.0,212.81,213.0,212.77,213.0,4529.0
2021-02-09 12:45:00,212.97,213.22,212.96,213.22,5350.0,212.97,213.22,212.96,213.22,5350.0
2021-02-09 12:50:00,213.2,213.34,213.12,213.12,9824.0,213.2,213.34,213.12,213.12,9824.0
2021-02-09 12:55:00,213.13,213.23,212.94,212.99,15438.0,213.13,213.23,212.94,212.99,15438.0
2021-02-09 13:00:00,212.94,213.09,212.94,212.96,7464.0,212.94,213.09,212.94,212.96,7464.0
2021-02-09 13:05:00,212.94,213.07,212.88,213.07,5751.0,212.94,213.07,212.88,213.07,5751.0
2021-02-09 13:10:00,213.04,213.08,212.94,212.94,5600.0,213.04,213.08,212.94,212.94,5600.0
2021-02-09 13:15:00,212.91,212.96,212.88,212.96,2632.0,212.91,212.96,212.88,212.96,2632.0
2021-02-09 13:20:00,212.98,213.04,212.8,212.8,9816.0,212.98,213.04,212.8,212.8,9816.0
2021-02-09 13:25:00,212.89,212.93,212.81,212.84,5517.0,212.89,212.93,212.81,212.84,5517.0
2021-02-09 13:30:00,212.83,212.9,212.75,212.8,6109.0,212.83,212.9,212.75,212.8,6109.0
2021-02-09 13:35:00,212.81,212.85,212.68,212.84,15806.0,212.81,212.85,212.68,212.84,15806.0
2021-02-09 13:40:00,212.82,212.82,212.68,212.68,6532.0,212.82,212.82,212.68,212.68,6532.0
2021-02-09 13:45:00,212.66,212.8,212.62,212.66,6233.0,212.66,212.8,212.62,212.66,6233.0
2021-02-09 13:50:00,212.62,212.81,212.62,212.7,9289.0,212.62,212.81,212.62,212.7,9289.0
2021-02-09 13:55:00,212.65,213.06,212.65,213.05,12518.0,212.65,213.06,212.65,213.05,12518.0
2021-02-09 14:00:00,213.06,213.07,212.95,212.95,12454.0,213.06,213.07,212.95,212.95,12454.0
2021-02-09 14:05:00,212.91,212.96,212.75,212.96,10435.0,212.91,212.96,212.75,212.96,10435.0
2021-02-09 14:10:00,212.91,213.22,212.9,213.06,37878.0,212.91,213.22,212.9,213.06,37878.0
2021-02-09 14:15:00,213.03,213.54,213.0,213.49,21540.0,213.03,213.54,213.0,213.49,21540.0
2021-02-09 14:20:00,213.56,213.98,213.56,213.97,11706.0,213.56,213.98,213.56,213.97,11706.0
2021-02-09 14:25:00,214.0,214.45,213.93,214.0,5273.0,214.0,214.45,213.93,214.0,5273.0
2021-02-09 14:30:00,214.01,214.06,213.92,213.97,12250.0,214.01,214.06,213.92,213.97,12250.0
2021-02-09 14:35:00,213.97,214.25,213.96,214.06,9916.0,213.97,214.25,213.96,214.06,9916.0
2021-02-09 14:40:00,214.04,214.18,213.9,213.9,8427.0,214.04,214.18,213.9,213.9,8427.0
2021-02-09 14:45:00,213.95,213.99,213.82,213.92,3006.0,213.95,213.99,213.82,213.92,3006.0
2021-02-09 14:50:00,213.83,213.95,213.73,213.92,9158.0,213.83,213.95,213.73,213.92,9158.0
2021-02-09 14:55:00,213.99,214.56,213.86,214.21,9753.0,213.99,214.56,213.86,214.21,9753.0
2021-02-09 15:00:00,214.12,214.17,214.03,214.08,5906.0,214.12,214.17,214.03,214.08,5906.0
2021-02-09 15:05:00,214.02,214.02,213.87,213.87,5657.0,214.02,214.02,213.87,213.87,5657.0
2021-02-09 15:10:00,213.84,213.93,213.71,213.92,5898.0,213.84,213.93,213.71,213.92,5898.0
2021-02-09 15:15:00,213.9,213.9,213.67,213.71,8360.0,213.9,213.9,213.67,213.71,8360.0
2021-02-09 15:20:00,213.74,213.75,213.47,213.61,7090.0,213.74,213.75,213.47,213.61,7090.0
2021-02-09 15:25:00,213.6,213.67,213.28,213.44,9881.0,213.6,213.67,213.28,213.44,9881.0
2021-02-09 15:30:00,213.42,213.55,213.37,213.4,11853.0,213.42,213.55,213.37,213.4,11853.0
2021-02-09 15:35:00,213.39,213.67,213.35,213.58,18322.0,213.39,213.67,213.35,213.58,18322.0
2021-02-09 15:40:00,213.58,213.83,213.58,213.7,20243.0,213.58,213.83,213.58,213.7,20243.0
2021-02-09 15:45:00,213.67,213.77,213.63,213.63,23553.0,213.67,213.77,213.63,213.63,23553.0
2021-02-09 15:50:00,213.64,213.88,213.45,213.7,53809.0,213.64,213.88,213.45,213.7,53809.0
2021-02-09 15:55:00,213.9,213.98,213.58,213.71,46771.0,213.9,213.98,213.58,213.71,46771.0
2021-02-10 09:30:00,215.98,216.3,214.0,214.26,52327.0,215.98,216.3,214.0,214.26,52327.0
2021-02-10 09:35:00,214.26,216.11,214.26,215.77,30910.0,214.26,216.11,214.26,215.77,30910.0
2021-02-10 09:40:00,215.78,216.0,214.21,214.52,33730.0,215.78,216.0,214.21,214.52,33730.0
2021-02-10 09:45:00,214.5,215.03,214.42,214.81,46828.0,214.5,215.03,214.42,214.81,46828.0
2021-02-10 09:50:00,214.79,215.3,214.5,214.56,24471.0,214.79,215.3,214.5,214.56,24471.0
2021-02-10 09:55:00,214.42,214.67,214.23,214.51,10638.0,214.42,214.67,214.23,214.51,10638.0
2021-02-10 10:00:00,214.55,214.69,213.92,213.97,16516.0,214.55,214.69,213.92,213.97,16516.0
2021-02-10 10:05:00,213.93,214.13,213.53,213.58,7109.0,213.93,214.13,213.53,213.58,7109.0
2021-02-10 10:10:00,213.67,214.54,213.54,214.01,17189.0,213.67,214.54,213.54,214.01,17189.0
2021-02-10 10:15:00,214.0,214.14,213.76,213.8,11801.0,214.0,214.14,213.76,213.8,11801.0
2021-02-10 10:20:00,213.75,213.75,212.7,213.15,24721.0,213.75,213.75,212.7,213.15,24721.0
2021-02-10 10:25:00,213.1,213.47,212.97,213.28,14558.0,213.1,213.47,212.97,213.28,14558.0
2021-02-10 10:30:00,213.21,213.79,213.02,213.23,17058.0,213.21,213.79,213.02,213.23,17058.0
2021-02-10 10:35:00,213.37,213.67,213.07,213.07,16823.0,213.37,213.67,213.07,213.07,16823.0
2021-02-10 10:40:00,213.18,213.45,212.34,212.44,15196.0,213.18,213.45,212.34,212.44,15196.0
2021-02-10 10:45:00,212.47,213.4,212.46,213.0,19540.0,212.47,213.4,212.46,213.0,19540.0
2021-02-10 10:50:00,213.02,213.19,212.66,212.99,14225.0,213.02,213.19,212.66,212.99,14225.0
2021-02-10 10:55:00,213.12,213.99,213.03,213.81,15796.0,213.12,213.99,213.03,213.81,15796.0
2021-02-10 11:00:00,213.62,213.72,213.19,213.19,10992.0,213.62,213.72,213.19,213.19,10992.0
2021-02-10 11:05:00,213.18,213.55,213.06,213.55,14705.0,213.18,213.55,213.06,213.55,14705.0
2021-02-10 11:10:00,213.54,213.78,213.35,213.73,13528.0,213.54,213.78,213.35,213.73,13528.0
2021-02-10 11:15:00,213.64,213.81,213.43,213.68,14553.0,213.64,213.81,213.43,213.68,14553.0
2021-02-10 11:20:00,213.66,213.9,213.11,213.23,20797.0,213.66,213.9,213.11,213.23,20797.0
2021-02-10 11:25:00,213.29,213.46,213.01,213.06,10388.0,213.29,213.46,213.01,213.06,10388.0
2021-02-10 11:30:00,213.16,213.2,212.84,213.0,7180.0,213.16,213.2,212.84,213.0,7180.0
2021-02-10 11:35:00,213.03,213.35,212.92,213.02,12637.0,213.03,213.35,212.92,213.02,12637.0
2021-02-10 11:40:00,213.09,213.21,213.0,213.19,9556.0,213.09,213.21,213.0,213.19,9556.0
2021-02-10 11:45:00,213.19,213.19,212.96,213.08,12083.0,213.19,213.19,212.96,213.08,12083.0
2021-02-10 11:50:00,213.08,213.24,212.99,213.12,6460.0,213.08,213.24,212.99,213.12,6460.0
2021-02-10 11:55:00,213.21,213.37,213.11,213.11,11782.0,213.21,213.37,213.11,213.11,11782.0
2021-02-10 12:00:00,213.04,213.04,212.76,212.86,12185.0,213.04,213.04,212.76,212.86,12185.0
2021-02-10 12:05:00,212.77,212.95,212.75,212.85,6306.0,212.77,212.95,212.75,212.85,6306.0
2021-02-10 12:10:00,212.85,213.19,212.82,213.19,5726.0,212.85,213.19,212.82,213.19,5726.0
2021-02-10 12:15:00,213.02,213.2,212.94,213.09,9355.0,213.02,213.2,212.94,213.09,9355.0
2021-02-10 12:20:00,213.04,213.05,212.85,212.95,9248.0,213.04,213.05,212.85,212.95,9248.0
2021-02-10 12:25:00,212.94,213.72,212.92,213.53,18526.0,212.94,213.72,212.92,213.53,18526.0
2021-02-10 12:30:00,213.42,213.46,213.25,213.39,4810.0,213.42,213.46,213.25,213.39,4810.0
2021-02-10 12:35:00,213.31,213.44,213.24,213.24,6841.0,213.31,213.44,213.24,213.24,6841.0
2021-02-10 12:40:00,213.34,213.52,213.26,213.52,13715.0,213.34,213.52,213.26,213.52,13715.0
2021-02-10 12:45:00,213.42,213.6,213.42,213.5,20598.0,213.42,213.6,213.42,213.5,20598.0
2021-02-10 12:50:00,213.51,213.54,213.41,213.42,23689.0,213.51,213.54,213.41,213.42,23689.0
2021-02-10 12:55:00,213.42,213.49,213.26,213.29,4917.0,213.42,213.49,213.26,213.29,4917.0
2021-02-10 13:00:00,213.3,213.47,213.2,213.36,8327.0,213.3,213.47,213.2,213.36,8327.0
2021-02-10 13:05:00,213.36,213.41,213.2,213.33,5913.0,213.36,213.41,213.2,213.33,5913.0
2021-02-10 13:10:00,213.2,213.4,213.18,213.4,5893.0,213.2,213.4,213.18,213.4,5893.0
2021-02-10 13:15:00,213.31,213.36,213.24,213.32,8634.0,213.31,213.36,213.24,213.32,8634.0
2021-02-10 13:20:00,213.4,213.54,213.28,213.51,7965.0,213.4,213.54,213.28,213.51,7965.0
2021-02-10 13:25:00,213.46,213.5,213.34,213.34,9719.0,213.46,213.5,213.34,213.34,9719.0
2021-02-10 13:30:00,213.35,213.35,213.04,213.12,13918.0,213.35,213.35,213.04,213.12,13918.0
2021-02-10 13:35:00,213.12,213.12,212.66,212.98,32345.0,213.12,213.12,212.66,212.98,32345.0
2021-02-10 13:40:00,213.06,213.06,212.9,213.01,5567.0,213.06,213.06,212.9,213.01,5567.0
2021-02-10 13:45:00,212.91,212.99,212.84,212.91,6191.0,212.91,212.99,212.84,212.91,6191.0
2021-02-10 13:50:00,212.87,213.0,212.86,212.96,4252.0,212.87,213.0,212.86,212.96,4252.0
2021-02-10 13:55:00,212.94,213.23,212.93,213.07,11887.0,212.94,213.23,212.93,213.07,11887.0
2021-02-10 14:00:00,213.1,213.51,213.05,213.22,28869.0,213.1,213.51,213.05,213.22,28869.0
2021-02-10 14:05:00,213.27,213.27,213.05,213.06,15678.0,213.27,213.27,213.05,213.06,15678.0
2021-02-10 14:10:00,213.09,213.19,213.03,213.16,7775.0,213.09,213.19,213.03,213.16,7775.0
2021-02-10 14:15:00,213.13,213.14,212.88,212.97,6259.0,213.13,213.14,212.88,212.97,6259.0
2021-02-10 14:20:00,212.97,213.02,212.82,212.82,10999.0,212.97,213.02,212.82,212.82,10999.0
2021-02-10 14:25:00,212.88,213.24,212.81,213.11,19736.0,212.88,213.24,212.81,213.11,19736.0
2021-02-10 14:30:00,213.1,213.26,213.0,213.26,13404.0,213.1,213.26,213.0,213.26,13404.0
2021-02-10 14:35:00,213.22,213.23,212.9,213.07,17897.0,213.22,213.23,212.9,213.07,17897.0
2021-02-10 14:40:00,213.01,213.12,212.96,212.99,34579.0,213.01,213.12,212.96,212.99,34579.0
2021-02-10 14:45:00,212.99,213.04,212.88,212.93,12020.0,212.99,213.04,212.88,212.93,12020.0
2021-02-10 14:50:00,212.93,213.04,212.93,213.0,7508.0,212.93,213.04,212.93,213.0,7508.0
2021-02-10 14:55:00,213.02,213.19,212.95,213.19,10090.0,213.02,213.19,212.95,213.19,10090.0
2021-02-10 15:00:00,213.21,213.24,213.01,213.17,8560.0,213.21,213.24,213.01,213.17,8560.0
2021-02-10 15:05:00,213.14,213.34,213.02,213.06,22225.0,213.14,213.34,213.02,213.06,22225.0
2021-02-10 15:10:00,213.06,213.15,212.94,213.14,9647.0,213.06,213.15,212.94,213.14,9647.0
2021-02-10 15:15:00,213.18,213.18,212.94,212.97,11827.0,213.18,213.18,212.94,212.97,11827.0
2021-02-10 15:20:00,212.94,212.99,212.75,212.75,12537.0,212.94,212.99,212.75,212.75,12537.0
2021-02-10 15:25:00,212.74,212.91,212.58,212.82,16600.0,212.74,212.91,212.58,212.82,16600.0
2021-02-10 15:30:00,212.8,212.98,212.78,212.78,17810.0,212.8,212.98,212.78,212.78,17810.0
2021-02-10 15:35:00,212.79,212.86,212.5,212.5,16072.0,212.79,212.86,212.5,212.5,16072.0
2021-02-10 15:40:00,212.45,212.56,212.34,212.34,26421.0,212.45,212.56,212.34,212.34,26421.0
2021-02-10 15:45:00,212.33,212.4,212.11,212.15,19951.0,212.33,212.4,212.11,212.15,19951.0
2021-02-10 15:50:00,212.1,212.23,212.02,212.11,41960.0,212.1,212.23,212.02,212.11,41960.0
2021-02-10 15:55:00,212.22,212.58,212.13,212.48,69760.0,212.22,212.58,212.13,212.48,69760.0
2021-02-11 09:30:00,212.48,212.89,211.93,212.22,51958.0,212.48,212.89,211.93,212.22,51958.0
2021-02-11 09:35:00,212.01,212.14,210.75,211.13,27026.0,212.01,212.14,210.75,211.13,27026.0
2021-02-11 09:40:00,211.85,211.85,210.73,210.8,19288.0,211.85,211.85,210.73,210.8,19288.0
2021-02-11 09:45:00,210.74,211.05,210.31,210.85,22765.0,210.74,211.05,210.31,210.85,22765.0
2021-02-11 09:50:00,210.63,210.78,210.21,210.21,13067.0,210.63,210.78,210.21,210.21,13067.0
2021-02-11 09:55:00,210.34,210.65,210.16,210.37,19988.0,210.34,210.65,210.16,210.37,19988.0
2021-02-11 10:00:00,210.42,210.82,210.25,210.68,12983.0,210.42,210.82,210.25,210.68,12983.0
2021-02-11 10:05:00,210.78,210.78,210.13,210.21,54902.0,210.78,210.78,210.13,210.21,54902.0
2021-02-11 10:10:00,210.25,210.5,210.16,210.49,18749.0,210.25,210.5,210.16,210.49,18749.0
2021-02-11 10:15:00,210.36,211.01,210.23,210.68,17374.0,210.36,211.01,210.23,210.68,17374.0
2021-02-11 10:20:00,210.64,210.83,210.53,210.63,11086.0,210.64,210.83,210.53,210.63,11086.0
2021-02-11 10:25:00,210.76,210.89,210.57,210.8,11489.0,210.76,210.89,210.57,210.8,11489.0
2021-02-11 10:30:00,210.8,211.11,210.73,210.79,18780.0,210.8,211.11,210.73,210.79,18780.0
2021-02-11 10:35:00,210.8,210.99,210.59,210.59,19452.0,210.8,210.99,210.59,210.59,19452.0
2021-02-11 10:40:00,210.57,210.67,210.25,210.34,24753.0,210.57,210.67,210.25,210.34,24753.0
2021-02-11 10:45:00,210.3,210.78,210.3,210.58,25738.0,210.3,210.78,210.3,210.58,25738.0
2021-02-11 10:50:00,210.58,210.67,210.22,210.34,35600.0,210.58,210.67,210.22,210.34,35600.0
2021-02-11 10:55:00,210.37,211.28,210.36,210.78,32642.0,210.37,211.28,210.36,210.78,32642.0
2021-02-11 11:00:00,210.8,210.89,210.44,210.88,17692.0,210.8,210.89,210.44,210.88,17692.0
2021-02-11 11:05:00,210.85,211.5,210.73,211.49,6198.0,210.85,211.5,210.73,211.49,6198.0
2021-02-11 11:10:00,211.38,211.5,211.21,211.39,14195.0,211.38,211.5,211.21,211.39,14195.0
2021-02-11 11:15:00,211.32,211.48,211.12,211.21,16867.0,211.32,211.48,211.12,211.21,16867.0
2021-02-11 11:20:00,211.19,211.21,210.92,210.93,6004.0,211.19,211.21,210.92,210.93,6004.0
2021-02-11 11:25:00,211.0,211.0,210.35,210.38,13137.0,211.0,211.0,210.35,210.38,13137.0
2021-02-11 11:30:00,210.41,210.73,210.34,210.37,9551.0,210.41,210.73,210.34,210.37,9551.0
2021-02-11 11:35:00,210.42,210.56,210.35,210.52,15017.0,210.42,210.56,210.35,210.52,15017.0
2021-02-11 11:40:00,210.37,210.38,210.01,210.01,16379.0,210.37,210.38,210.01,210.01,16379.0
2021-02-11 11:45:00,210.01,210.61,209.82,210.41,75989.0,210.01,210.61,209.82,210.41,75989.0
2021-02-11 11:50:00,210.45,210.75,210.45,210.65,15591.0,210.45,210.75,210.45,210.65,15591.0
2021-02-11 11:55:00,210.52,210.58,210.45,210.48,17088.0,210.52,210.58,210.45,210.48,17088.0
2021-02-11 12:00:00,210.47,210.51,210.22,210.28,10953.0,210.47,210.51,210.22,210.28,10953.0
2021-02-11 12:05:00,210.26,210.29,209.99,210.11,11829.0,210.26,210.29,209.99,210.11,11829.0
2021-02-11 12:10:00,210.17,210.25,210.06,210.19,4975.0,210.17,210.25,210.06,210.19,4975.0
2021-02-11 12:15:00,210.14,210.21,210.0,210.06,9651.0,210.14,210.21,210.0,210.06,9651.0
2021-02-11 12:20:00,210.06,210.21,209.93,209.98,5897.0,210.06,210.21,209.93,209.98,5897.0
2021-02-11 12:25:00,210.0,210.03,209.77,209.91,16090.0,210.0,210.03,209.77,209.91,16090.0
2021-02-11 12:30:00,209.91,210.01,209.77,209.95,8945.0,209.91,210.01,209.77,209.95,8945.0
2021-02-11 12:35:00,209.95,210.11,209.85,210.07,11572.0,209.95,210.11,209.85,210.07,11572.0
2021-02-11 12:40:00,210.08,210.13,209.98,210.0,14760.0,210.08,210.13,209.98,210.0,14760.0
2021-02-11 12:45:00,209.93,210.01,209.72,209.93,6806.0,209.93,210.01,209.72,209.93,6806.0
2021-02-11 12:50:00,209.95,210.11,209.94,210.01,4907.0,209.95,210.11,209.94,210.01,4907.0
2021-02-11 12:55:00,210.02,210.02,209.79,209.84,6366.0,210.02,210.02,209.79,209.84,6366.0
2021-02-11 13:00:00,209.83,210.05,209.76,210.04,20135.0,209.83,210.05,209.76,210.04,20135.0
2021-02-11 13:05:00,210.06,210.35,210.05,210.18,11478.0,210.06,210.35,210.05,210.18,11478.0
2021-02-11 13:10:00,210.01,210.34,210.0,210.34,5622.0,210.01,210.34,210.0,210.34,5622.0
2021-02-11 13:15:00,210.36,210.36,210.06,210.16,5547.0,210.36,210.36,210.06,210.16,5547.0
2021-02-11 13:20:00,210.18,210.81,210.17,210.59,22961.0,210.18,210.81,210.17,210.59,22961.0
2021-02-11 13:25:00,210.5,210.61,210.31,210.54,3295.0,210.5,210.61,210.31,210.54,3295.0
2021-02-11 13:30:00,210.48,210.55,210.37,210.37,7495.0,210.48,210.55,210.37,210.37,7495.0
2021-02-11 13:35:00,210.37,210.48,210.36,210.4,4600.0,210.37,210.48,210.36,210.4,4600.0
2021-02-11 13:40:00,210.45,210.45,210.19,210.42,7793.0,210.45,210.45,210.19,210.42,7793.0
2021-02-11 13:45:00,210.36,210.61,210.34,210.53,7769.0,210.36,210.61,210.34,210.53,7769.0
2021-02-11 13:50:00,210.62,210.69,210.42,210.42,10886.0,210.62,210.69,210.42,210.42,10886.0
2021-02-11 13:55:00,210.43,210.44,210.28,210.3,3227.0,210.43,210.44,210.28,210.3,3227.0
2021-02-11 14:00:00,210.26,210.54,210.0,210.54,19093.0,210.26,210.54,210.0,210.54,19093.0
2021-02-11 14:05:00,210.53,210.56,210.33,210.34,8510.0,210.53,210.56,210.33,210.34,8510.0
2021-02-11 14:10:00,210.24,210.24,210.01,210.06,4620.0,210.24,210.24,210.01,210.06,4620.0
2021-02-11 14:15:00,210.06,210.18,209.97,210.1,7580.0,210.06,210.18,209.97,210.1,7580.0
2021-02-11 14:20:00,210.1,210.24,209.97,210.17,10229.0,210.1,210.24,209.97,210.17,10229.0
2021-02-11 14:25:00,210.2,210.28,210.09,210.17,6918.0,210.2,210.28,210.09,210.17,6918.0
2021-02-11 14:30:00,210.13,210.24,210.07,210.07,12199.0,210.13,210.24,210.07,210.07,12199.0
2021-02-11 14:35:00,210.07,210.2,209.99,210.14,12988.0,210.07,210.2,209.99,210.14,12988.0
2021-02-11 14:40:00,210.12,210.35,210.05,210.35,7427.0,210.12,210.35,210.05,210.35,7427.0
2021-02-11 14:45:00,210.37,210.69,210.35,210.59,10512.0,210.37,210.69,210.35,210.59,10512.0
2021-02-11 14:50:00,210.65,210.7,210.35,210.47,9654.0,210.65,210.7,210.35,210.47,9654.0
2021-02-11 14:55:00,210.52,210.7,210.48,210.57,9189.0,210.52,210.7,210.48,210.57,9189.0
2021-02-11 15:00:00,210.57,210.86,210.4,210.66,12944.0,210.57,210.86,210.4,210.66,12944.0
2021-02-11 15:05:00,210.72,210.89,210.63,210.82,7620.0,210.72,210.89,210.63,210.82,7620.0
2021-02-11 15:10:00,210.81,210.97,210.65,210.92,16972.0,210.81,210.97,210.65,210.92,16972.0
2021-02-11 15:15:00,210.94,210.94,210.68,210.79,14640.0,210.94,210.94,210.68,210.79,14640.0
2021-02-11 15:20:00,210.79,210.85,210.7,210.79,9368.0,210.79,210.85,210.7,210.79,9368.0
2021-02-11 15:25:00,210.75,210.82,210.58,210.59,10207.0,210.75,210.82,210.58,210.59,10207.0
2021-02-11 15:30:00,210.62,210.77,210.36,210.71,15790.0,210.62,210.77,210.36,210.71,15790.0
2021-02-11 15:35:00,210.71,210.71,210.54,210.62,19714.0,210.71,210.71,210.54,210.62,19714.0
2021-02-11 15:40:00,210.58,210.62,210.36,210.49,49687.0,210.58,210.62,210.36,210.49,49687.0
2021-02-11 15:45:00,210.44,210.62,210.43,210.45,23691.0,210.44,210.62,210.43,210.45,23691.0
2021-02-11 15:50:00,210.5,210.5,210.25,210.47,19060.0,210.5,210.5,210.25,210.47,19060.0
2021-02-11 15:55:00,210.53,210.56,210.32,210.5,64330.0,210.53,210.56,210.32,210.5,64330.0
2021-02-12 09:30:00,210.7,211.68,210.47,210.61,96383.0,210.7,211.68,210.47,210.61,96383.0
2021-02-12 09:35:00,210.76,211.07,210.48,211.06,12358.0,210.76,211.07,210.48,211.06,12358.0
2021-02-12 09:40:00,210.99,211.26,210.74,211.17,14810.0,210.99,211.26,210.74,211.17,14810.0
2021-02-12 09:45:00,211.26,212.1,211.26,211.6,18314.0,211.26,212.1,211.26,211.6,18314.0
2021-02-12 09:50:00,211.74,212.19,211.67,211.96,19475.0,211.74,212.19,211.67,211.96,19475.0
2021-02-12 09:55:00,212.05,212.84,211.75,211.75,32457.0,212.05,212.84,211.75,211.75,32457.0
2021-02-12 10:00:00,211.59,211.99,211.37,211.5,21868.0,211.59,211.99,211.37,211.5,21868.0
2021-02-12 10:05:00,211.55,211.66,211.11,211.34,19422.0,211.55,211.66,211.11,211.34,19422.0
2021-02-12 10:10:00,211.21,211.21,210.5,210.87,13645.0,211.21,211.21,210.5,210.87,13645.0
2021-02-12 10:15:00,210.87,210.96,210.4,210.89,23476.0,210.87,210.96,210.4,210.89,23476.0
2021-02-12 10:20:00,210.81,211.36,210.73,211.35,31700.0,210.81,211.36,210.73,211.35,31700.0
2021-02-12 10:25:00,211.17,211.35,210.71,210.75,17390.0,211.17,211.35,210.71,210.75,17390.0
2021-02-12 10:30:00,210.67,210.75,210.22,210.28,22900.0,210.67,210.75,210.22,210.28,22900.0
2021-02-12 10:35:00,210.38,210.85,210.36,210.8,7089.0,210.38,210.85,210.36,210.8,7089.0
2021-02-12 10:40:00,210.65,211.05,210.61,210.63,7623.0,210.65,211.05,210.61,210.63,7623.0
2021-02-12 10:45:00,210.54,211.1,210.52,210.99,12955.0,210.54,211.1,210.52,210.99,12955.0
2021-02-12 10:50:00,211.04,211.05,210.77,211.0,7004.0,211.04,211.05,210.77,211.0,7004.0
2021-02-12 10:55:00,210.85,211.05,210.56,210.92,8285.0,210.85,211.05,210.56,210.92,8285.0
2021-02-12 11:00:00,210.79,211.13,210.76,210.81,5071.0,210.79,211.13,210.76,210.81,5071.0
2021-02-12 11:05:00,210.76,211.06,210.73,210.96,2336.0,210.76,211.06,210.73,210.96,2336.0
2021-02-12 11:10:00,210.89,211.01,210.68,210.83,5546.0,210.89,211.01,210.68,210.83,5546.0
2021-02-12 11:15:00,210.86,211.0,210.78,211.0,6574.0,210.86,211.0,210.78,211.0,6574.0
2021-02-12 11:20:00,210.96,210.96,210.71,210.77,4273.0,210.96,210.96,210.71,210.77,4273.0
2021-02-12 11:25:00,210.82,210.87,210.54,210.72,8123.0,210.82,210.87,210.54,210.72,8123.0
2021-02-12 11:30:00,210.63,211.06,210.63,210.76,6400.0,210.63,211.06,210.63,210.76,6400.0
2021-02-12 11:35:00,210.8,210.91,210.7,210.79,7854.0,210.8,210.91,210.7,210.79,7854.0
2021-02-12 11:40:00,210.77,210.82,210.7,210.72,4900.0,210.77,210.82,210.7,210.72,4900.0
2021-02-12 11:45:00,210.7,210.8,210.61,210.66,9191.0,210.7,210.8,210.61,210.66,9191.0
2021-02-12 11:50:00,210.68,210.96,210.65,210.67,8426.0,210.68,210.96,210.65,210.67,8426.0
2021-02-12 11:55:00,210.76,211.0,210.71,210.85,6653.0,210.76,211.0,210.71,210.85,6653.0
2021-02-12 12:00:00,210.9,211.01,210.84,210.94,4366.0,210.9,211.01,210.84,210.94,4366.0
2021-02-12 12:05:00,210.98,211.43,210.91,211.28,7779.0,210.98,211.43,210.91,211.28,7779.0
2021-02-12 12:10:00,211.2,211.25,211.01,211.01,4142.0,211.2,211.25,211.01,211.01,4142.0
2021-02-12 12:15:00,211.0,211.12,210.97,211.02,6427.0,211.0,211.12,210.97,211.02,6427.0
2021-02-12 12:20:00,211.03,211.27,210.87,211.27,16483.0,211.03,211.27,210.87,211.27,16483.0
2021-02-12 12:25:00,211.38,211.44,211.26,211.33,15189.0,211.38,211.44,211.26,211.33,15189.0
2021-02-12 12:30:00,211.33,211.75,211.24,211.72,5898.0,211.33,211.75,211.24,211.72,5898.0
2021-02-12 12:35:00,211.64,211.74,211.47,211.54,4435.0,211.64,211.74,211.47,211.54,4435.0
2021-02-12 12:40:00,211.5,212.06,211.41,212.0,7202.0,211.5,212.06,211.41,212.0,7202.0
2021-02-12 12:45:00,212.01,212.14,211.91,212.05,12226.0,212.01,212.14,211.91,212.05,12226.0
2021-02-12 12:50:00,212.05,212.07,211.52,211.59,18242.0,212.05,212.07,211.52,211.59,18242.0
2021-02-12 12:55:00,211.64,211.64,211.14,211.25,22902.0,211.64,211.64,211.14,211.25,22902.0
2021-02-12 13:00:00,211.28,211.29,210.9,211.0,17016.0,211.28,211.29,210.9,211.0,17016.0
2021-02-12 13:05:00,211.04,211.7,211.02,211.43,34735.0,211.04,211.7,211.02,211.43,34735.0
2021-02-12 13:10:00,211.46,211.74,211.38,211.52,10685.0,211.46,211.74,211.38,211.52,10685.0
2021-02-12 13:15:00,211.54,211.77,211.52,211.55,3862.0,211.54,211.77,211.52,211.55,3862.0
2021-02-12 13:20:00,211.48,211.54,211.19,211.23,4744.0,211.48,211.54,211.19,211.23,4744.0
2021-02-12 13:25:00,211.23,211.39,211.14,211.3,6924.0,211.23,211.39,211.14,211.3,6924.0
2021-02-12 13:30:00,211.28,211.42,211.23,211.25,5219.0,211.28,211.42,211.23,211.25,5219.0
2021-02-12 13:35:00,211.22,211.43,211.22,211.23,3997.0,211.22,211.43,211.22,211.23,3997.0
2021-02-12 13:40:00,211.25,211.31,211.14,211.25,6874.0,211.25,211.31,211.14,211.25,6874.0
2021-02-12 13:45:00,211.2,211.28,211.15,211.2,3493.0,211.2,211.28,211.15,211.2,3493.0
2021-02-12 13:50:00,211.2,211.32,211.14,211.17,10212.0,211.2,211.32,211.14,211.17,10212.0
2021-02-12 13:55:00,211.22,211.36,211.05,211.34,6281.0,211.22,211.36,211.05,211.34,6281.0
2021-02-12 14:00:00,211.3,211.36,211.08,211.23,8512.0,211.3,211.36,211.08,211.23,8512.0
2021-02-12 14:05:00,211.23,211.46,211.1,211.41,7225.0,211.23,211.46,211.1,211.41,7225.0
2021-02-12 14:10:00,211.42,211.46,211.33,211.36,4417.0,211.42,211.46,211.33,211.36,4417.0
2021-02-12 14:15:00,211.38,211.86,211.32,211.79,10904.0,211.38,211.86,211.32,211.79,10904.0
2021-02-12 14:20:00,211.79,211.98,211.78,211.87,19073.0,211.79,211.98,211.78,211.87,19073.0
2021-02-12 14:25:00,211.81,212.02,211.81,211.9,8176.0,211.81,212.02,211.81,211.9,8176.0
2021-02-12 14:30:00,211.85,212.1,211.75,212.08,9747.0,211.85,212.1,211.75,212.08,9747.0
2021-02-12 14:35:00,212.05,212.12,211.82,211.87,6413.0,212.05,212.12,211.82,211.87,6413.0
2021-02-12 14:40:00,211.93,211.97,211.81,211.92,5862.0,211.93,211.97,211.81,211.92,5862.0
2021-02-12 14:45:00,211.92,212.03,211.86,211.87,6726.0,211.92,212.03,211.86,211.87,6726.0
2021-02-12 14:50:00,211.87,212.15,211.82,211.93,19288.0,211.87,212.15,211.82,211.93,19288.0
2021-02-12 14:55:00,211.94,211.94,211.57,211.57,4611.0,211.94,211.94,211.57,211.57,4611.0
2021-02-12 15:00:00,211.57,211.72,211.43,211.59,7352.0,211.57,211.72,211.43,211.59,7352.0
2021-02-12 15:05:00,211.64,211.64,211.31,211.46,11196.0,211.64,211.64,211.31,211.46,11196.0
2021-02-12 15:10:00,211.5,211.79,211.45,211.75,14142.0,211.5,211.79,211.45,211.75,14142.0
2021-02-12 15:15:00,211.79,211.91,211.7,211.81,9362.0,211.79,211.91,211.7,211.81,9362.0
2021-02-12 15:20:00,211.73,211.91,211.66,211.71,12906.0,211.73,211.91,211.66,211.71,12906.0
2021-02-12 15:25:00,211.76,211.82,211.59,211.78,18954.0,211.76,211.82,211.59,211.78,18954.0
2021-02-12 15:30:00,211.82,212.3,211.79,212.21,15023.0,211.82,212.3,211.79,212.21,15023.0
2021-02-12 15:35:00,212.27,212.65,212.19,212.46,29689.0,212.27,212.65,212.19,212.46,29689.0
2021-02-12 15:40:00,212.56,212.57,212.26,212.35,13929.0,212.56,212.57,212.26,212.35,13929.0
2021-02-12 15:45:00,212.31,212.52,212.16,212.47,28010.0,212.31,212.52,212.16,212.47,28010.0
2021-02-12 15:50:00,212.59,213.46,212.47,213.41,66704.0,212.59,213.46,212.47,213.41,66704.0
2021-02-12 15:55:00,213.41,214.36,213.1,214.04,226747.0,213.41,214.36,213.1,214.04,226747.0
2021-02-16 09:30:00,213.62,214.29,212.88,213.16,83112.0,213.62,214.29,212.88,213.16,83112.0
2021-02-16 09:35:00,213.15,214.41,213.15,213.34,13411.0,213.15,214.41,213.15,213.34,13411.0
2021-02-16 09:40:00,213.64,213.64,212.68,212.78,21078.0,213.64,213.64,212.68,212.78,21078.0
2021-02-16 09:45:00,212.65,213.07,212.35,213.02,23469.0,212.65,213.07,212.35,213.02,23469.0
2021-02-16 09:50:00,213.0,213.01,211.84,211.95,15831.0,213.0,213.01,211.84,211.95,15831.0
2021-02-16 09:55:00,212.17,212.99,212.0,212.52,24545.0,212.17,212.99,212.0,212.52,24545.0
2021-02-16 10:00:00,212.68,213.1,211.4,211.61,37339.0,212.68,213.1,211.4,211.61,37339.0
2021-02-16 10:05:00,211.62,211.72,210.46,210.5,34492.0,211.62,211.72,210.46,210.5,34492.0
2021-02-16 10:10:00,210.5,211.25,210.5,211.24,25231.0,210.5,211.25,210.5,211.24,25231.0
2021-02-16 10:15:00,211.24,211.24,210.72,210.87,17921.0,211.24,211.24,210.72,210.87,17921.0
2021-02-16 10:20:00,210.87,211.1,210.55,210.55,16537.0,210.87,211.1,210.55,210.55,16537.0
2021-02-16 10:25:00,210.5,210.71,210.35,210.71,22531.0,210.5,210.71,210.35,210.71,22531.0
2021-02-16 10:30:00,210.64,210.72,210.22,210.4,23415.0,210.64,210.72,210.22,210.4,23415.0
2021-02-16 10:35:00,210.46,210.82,210.28,210.49,29817.0,210.46,210.82,210.28,210.49,29817.0
2021-02-16 10:40:00,210.45,210.85,210.44,210.8,51577.0,210.45,210.85,210.44,210.8,51577.0
2021-02-16 10:45:00,210.79,211.15,210.5,210.54,12887.0,210.79,211.15,210.5,210.54,12887.0
2021-02-16 10:50:00,210.5,210.54,210.28,210.37,9668.0,210.5,210.54,210.28,210.37,9668.0
2021-02-16 10:55:00,210.58,210.58,210.33,210.51,12650.0,210.58,210.58,210.33,210.51,12650.0
2021-02-16 11:00:00,210.59,210.68,210.37,210.4,4855.0,210.59,210.68,210.37,210.4,4855.0
2021-02-16 11:05:00,210.49,210.57,210.05,210.05,13002.0,210.49,210.57,210.05,210.05,13002.0
2021-02-16 11:10:00,210.13,210.51,210.13,210.33,8850.0,210.13,210.51,210.13,210.33,8850.0
2021-02-16 11:15:00,210.32,210.37,209.94,210.17,38846.0,210.32,210.37,209.94,210.17,38846.0
2021-02-16 11:20:00,210.2,210.2,209.88,210.12,14844.0,210.2,210.2,209.88,210.12,14844.0
2021-02-16 11:25:00,210.0,210.09,209.85,209.91,16692.0,210.0,210.09,209.85,209.91,16692.0
2021-02-16 11:30:00,209.99,210.34,209.75,210.34,20138.0,209.99,210.34,209.75,210.34,20138.0
2021-02-16 11:35:00,210.29,210.32,209.96,210.03,7117.0,210.29,210.32,209.96,210.03,7117.0
2021-02-16 11:40:00,210.09,210.33,209.95,210.05,17667.0,210.09,210.33,209.95,210.05,17667.0
2021-02-16 11:45:00,209.95,210.08,209.75,209.96,14749.0,209.95,210.08,209.75,209.96,14749.0
2021-02-16 11:50:00,209.9,210.02,209.76,209.81,12952.0,209.9,210.02,209.76,209.81,12952.0
2021-02-16 11:55:00,209.81,210.16,209.76,210.01,15191.0,209.81,210.16,209.76,210.01,15191.0
2021-02-16 12:00:00,210.01,210.43,210.0,210.27,7712.0,210.01,210.43,210.0,210.27,7712.0
2021-02-16 12:05:00,210.18,210.27,209.78,209.78,14464.0,210.18,210.27,209.78,209.78,14464.0
2021-02-16 12:10:00,209.88,210.12,209.78,209.86,35384.0,209.88,210.12,209.78,209.86,35384.0
2021-02-16 12:15:00,209.86,209.98,209.71,209.89,10979.0,209.86,209.98,209.71,209.89,10979.0
2021-02-16 12:20:00,209.94,210.86,209.91,210.74,17481.0,209.94,210.86,209.91,210.74,17481.0
2021-02-16 12:25:00,210.87,211.15,210.55,210.62,26715.0,210.87,211.15,210.55,210.62,26715.0
2021-02-16 12:30:00,210.69,210.77,210.23,210.34,22599.0,210.69,210.77,210.23,210.34,22599.0
2021-02-16 12:35:00,210.26,210.26,209.78,209.78,21655.0,210.26,210.26,209.78,209.78,21655.0
2021-02-16 12:40:00,209.92,209.92,209.6,209.65,8893.0,209.92,209.92,209.6,209.65,8893.0
2021-02-16 12:45:00,209.67,209.67,209.07,209.17,19575.0,209.67,209.67,209.07,209.17,19575.0
2021-02-16 12:50:00,209.14,209.29,208.86,208.94,25555.0,209.14,209.29,208.86,208.94,25555.0
2021-02-16 12:55:00,208.92,210.0,208.89,209.82,38122.0,208.92,210.0,208.89,209.82,38122.0
2021-02-16 13:00:00,209.99,210.0,209.83,209.89,15792.0,209.99,210.0,209.83,209.89,15792.0
2021-02-16 13:05:00,209.86,210.08,209.74,209.81,42768.0,209.86,210.08,209.74,209.81,42768.0
2021-02-16 13:10:00,209.71,209.92,209.71,209.89,9252.0,209.71,209.92,209.71,209.89,9252.0
2021-02-16 13:15:00,209.81,210.0,209.55,209.56,6683.0,209.81,210.0,209.55,209.56,6683.0
2021-02-16 13:20:00,209.53,209.54,209.09,209.22,13451.0,209.53,209.54,209.09,209.22,13451.0
2021-02-16 13:25:00,209.22,209.99,208.98,209.86,22243.0,209.22,209.99,208.98,209.86,22243.0
2021-02-16 13:30:00,209.84,210.0,209.16,209.18,9844.0,209.84,210.0,209.16,209.18,9844.0
2021-02-16 13:35:00,209.16,209.2,209.0,209.01,13907.0,209.16,209.2,209.0,209.01,13907.0
2021-02-16 13:40:00,209.04,209.12,208.65,209.07,60187.0,209.04,209.12,208.65,209.07,60187.0
2021-02-16 13:45:00,209.05,209.45,208.94,209.29,68343.0,209.05,209.45,208.94,209.29,68343.0
2021-02-16 13:50:00,209.36,209.37,209.09,209.09,6093.0,209.36,209.37,209.09,209.09,6093.0
2021-02-16 13:55:00,209.02,209.22,209.0,209.15,6511.0,209.02,209.22,209.0,209.15,6511.0
2021-02-16 14:00:00,209.14,209.26,208.76,208.76,12454.0,209.14,209.26,208.76,208.76,12454.0
2021-02-16 14:05:00,208.8,209.0,208.61,208.93,19710.0,208.8,209.0,208.61,208.93,19710.0
2021-02-16 14:10:00,208.98,209.64,208.97,209.59,9836.0,208.98,209.64,208.97,209.59,9836.0
2021-02-16 14:15:00,209.6,210.0,209.6,210.0,17291.0,209.6,210.0,209.6,210.0,17291.0
2021-02-16 14:20:00,209.96,210.13,209.77,209.99,16255.0,209.96,210.13,209.77,209.99,16255.0
2021-02-16 14:25:00,209.92,210.31,209.88,210.18,19861.0,209.92,210.31,209.88,210.18,19861.0
2021-02-16 14:30:00,210.24,210.54,210.07,210.07,20421.0,210.24,210.54,210.07,210.07,20421.0
2021-02-16 14:35:00,210.02,210.31,209.83,209.83,54457.0,210.02,210.31,209.83,209.83,54457.0
2021-02-16 14:40:00,209.8,209.8,209.49,209.69,12489.0,209.8,209.8,209.49,209.69,12489.0
2021-02-16 14:45:00,209.84,209.84,209.45,209.7,20146.0,209.84,209.84,209.45,209.7,20146.0
2021-02-16 14:50:00,209.63,209.72,209.46,209.63,3513.0,209.63,209.72,209.46,209.63,3513.0
2021-02-16 14:55:00,209.49,209.91,209.49,209.91,6744.0,209.49,209.91,209.49,209.91,6744.0
2021-02-16 15:00:00,209.79,209.83,209.68,209.77,4060.0,209.79,209.83,209.68,209.77,4060.0
2021-02-16 15:05:00,209.91,210.13,209.86,210.09,12361.0,209.91,210.13,209.86,210.09,12361.0
2021-02-16 15:10:00,210.13,210.13,209.91,210.1,5794.0,210.13,210.13,209.91,210.1,5794.0
2021-02-16 15:15:00,210.09,210.16,209.95,209.98,18676.0,210.09,210.16,209.95,209.98,18676.0
2021-02-16 15:20:00,210.0,210.19,210.0,210.19,7439.0,210.0,210.19,210.0,210.19,7439.0
2021-02-16 15:25:00,210.15,210.31,210.1,210.22,36040.0,210.15,210.31,210.1,210.22,36040.0
2021-02-16 15:30:00,210.15,210.21,210.0,210.0,12808.0,210.15,210.21,210.0,210.0,12808.0
2021-02-16 15:35:00,210.13,210.19,209.83,209.9,14821.0,210.13,210.19,209.83,209.9,14821.0
2021-02-16 15:40:00,209.93,209.99,209.68,209.99,17578.0,209.93,209.99,209.68,209.99,17578.0
2021-02-16 15:45:00,209.88,210.21,209.87,210.09,23005.0,209.88,210.21,209.87,210.09,23005.0
2021-02-16 15:50:00,209.91,210.07,209.4,209.52,57302.0,209.91,210.07,209.4,209.52,57302.0
2021-02-16 15:55:00,209.5,210.5,209.5,210.28,83826.0,209.5,210.5,209.5,210.28,83826.0
2021-02-17 09:30:00,209.65,210.26,208.5,209.92,60409.0,209.65,210.26,208.5,209.92,60409.0
2021-02-17 09:35:00,209.94,212.43,209.94,212.41,36434.0,209.94,212.43,209.94,212.41,36434.0
2021-02-17 09:40:00,212.4,212.77,211.16,211.92,30215.0,212.4,212.77,211.16,211.92,30215.0
2021-02-17 09:45:00,211.66,212.23,211.38,211.59,10593.0,211.66,212.23,211.38,211.59,10593.0
2021-02-17 09:50:00,211.66,211.96,211.38,211.74,8696.0,211.66,211.96,211.38,211.74,8696.0
2021-02-17 09:55:00,211.5,211.82,211.05,211.07,14034.0,211.5,211.82,211.05,211.07,14034.0
2021-02-17 10:00:00,211.22,212.16,211.17,211.38,12296.0,211.22,212.16,211.17,211.38,12296.0
2021-02-17 10:05:00,211.4,211.93,211.11,211.93,14867.0,211.4,211.93,211.11,211.93,14867.0
2021-02-17 10:10:00,211.78,212.22,211.05,211.25,15041.0,211.78,212.22,211.05,211.25,15041.0
2021-02-17 10:15:00,211.38,211.8,211.25,211.8,11118.0,211.38,211.8,211.25,211.8,11118.0
2021-02-17 10:20:00,212.03,212.23,211.53,211.77,25389.0,212.03,212.23,211.53,211.77,25389.0
2021-02-17 10:25:00,211.95,212.18,211.79,212.03,14016.0,211.95,212.18,211.79,212.03,14016.0
2021-02-17 10:30:00,211.99,213.02,211.98,212.18,30932.0,211.99,213.02,211.98,212.18,30932.0
2021-02-17 10:35:00,212.22,212.74,212.22,212.44,15611.0,212.22,212.74,212.22,212.44,15611.0
2021-02-17 10:40:00,212.41,212.7,212.18,212.45,17203.0,212.41,212.7,212.18,212.45,17203.0
2021-02-17 10:45:00,212.32,212.65,211.93,212.15,14451.0,212.32,212.65,211.93,212.15,14451.0
2021-02-17 10:50:00,212.09,212.69,211.8,212.56,19593.0,212.09,212.69,211.8,212.56,19593.0
2021-02-17 10:55:00,212.61,212.71,212.08,212.1,14403.0,212.61,212.71,212.08,212.1,14403.0
2021-02-17 11:00:00,212.22,212.29,211.71,211.74,10013.0,212.22,212.29,211.71,211.74,10013.0
2021-02-17 11:05:00,211.74,212.07,211.45,211.89,13936.0,211.74,212.07,211.45,211.89,13936.0
2021-02-17 11:10:00,211.92,211.92,211.25,211.5,7750.0,211.92,211.92,211.25,211.5,7750.0
2021-02-17 11:15:00,211.39,211.7,211.0,211.5,21692.0,211.39,211.7,211.0,211.5,21692.0
2021-02-17 11:20:00,211.45,211.66,210.99,211.22,9627.0,211.45,211.66,210.99,211.22,9627.0
2021-02-17 11:25:00,211.2,211.84,210.97,211.56,17781.0,211.2,211.84,210.97,211.56,17781.0
2021-02-17 11:30:00,211.51,211.56,211.03,211.29,14743.0,211.51,211.56,211.03,211.29,14743.0
2021-02-17 11:35:00,211.38,211.45,211.16,211.26,8371.0,211.38,211.45,211.16,211.26,8371.0
2021-02-17 11:40:00,211.3,211.7,211.22,211.43,27819.0,211.3,211.7,211.22,211.43,27819.0
2021-02-17 11:45:00,211.39,211.42,211.06,211.37,13072.0,211.39,211.42,211.06,211.37,13072.0
2021-02-17 11:50:00,211.37,211.38,211.01,211.28,7906.0,211.37,211.38,211.01,211.28,7906.0
2021-02-17 11:55:00,211.23,211.76,211.22,211.7,6635.0,211.23,211.76,211.22,211.7,6635.0
2021-02-17 12:00:00,211.67,212.02,211.62,211.89,8951.0,211.67,212.02,211.62,211.89,8951.0
2021-02-17 12:05:00,212.01,212.04,211.71,212.04,12894.0,212.01,212.04,211.71,212.04,12894.0
2021-02-17 12:10:00,212.05,212.25,211.94,212.12,9763.0,212.05,212.25,211.94,212.12,9763.0
2021-02-17 12:15:00,212.04,212.39,212.04,212.2,6395.0,212.04,212.39,212.04,212.2,6395.0
2021-02-17 12:20:00,212.13,212.16,211.8,211.86,23300.0,212.13,212.16,211.8,211.86,23300.0
2021-02-17 12:25:00,211.84,211.97,211.21,211.21,10633.0,211.84,211.97,211.21,211.21,10633.0
2021-02-17 12:30:00,211.27,212.04,211.21,212.0,18439.0,211.27,212.04,211.21,212.0,18439.0
2021-02-17 12:35:00,211.93,211.99,211.63,211.64,6846.0,211.93,211.99,211.63,211.64,6846.0
2021-02-17 12:40:00,211.71,211.84,211.58,211.72,7015.0,211.71,211.84,211.58,211.72,7015.0
2021-02-17 12:45:00,211.78,211.92,211.55,211.92,7468.0,211.78,211.92,211.55,211.92,7468.0
2021-02-17 12:50:00,212.02,212.18,211.96,212.05,6902.0,212.02,212.18,211.96,212.05,6902.0
2021-02-17 12:55:00,212.05,212.56,212.02,212.56,8167.0,212.05,212.56,212.02,212.56,8167.0
2021-02-17 13:00:00,212.51,212.8,212.13,212.19,9709.0,212.51,212.8,212.13,212.19,9709.0
2021-02-17 13:05:00,212.04,212.74,212.02,212.58,5064.0,212.04,212.74,212.02,212.58,5064.0
2021-02-17 13:10:00,212.58,213.11,212.58,213.0,20016.0,212.58,213.11,212.58,213.0,20016.0
2021-02-17 13:15:00,213.05,213.25,212.71,212.93,12760.0,213.05,213.25,212.71,212.93,12760.0
2021-02-17 13:20:00,212.86,212.93,212.56,212.76,9421.0,212.86,212.93,212.56,212.76,9421.0
2021-02-17 13:25:00,212.78,213.23,212.64,213.23,24563.0,212.78,213.23,212.64,213.23,24563.0
2021-02-17 13:30:00,213.0,213.23,212.97,213.23,10844.0,213.0,213.23,212.97,213.23,10844.0
2021-02-17 13:35:00,213.17,213.17,212.97,213.03,12816.0,213.17,213.17,212.97,213.03,12816.0
2021-02-17 13:40:00,213.04,213.56,212.74,213.56,22422.0,213.04,213.56,212.74,213.56,22422.0
2021-02-17 13:45:00,213.54,213.67,213.27,213.38,18177.0,213.54,213.67,213.27,213.38,18177.0
2021-02-17 13:50:00,213.43,213.97,213.39,213.6,24080.0,213.43,213.97,213.39,213.6,24080.0
2021-02-17 13:55:00,213.55,213.63,213.44,213.44,7503.0,213.55,213.63,213.44,213.44,7503.0
2021-02-17 14:00:00,213.42,213.61,213.24,213.37,7533.0,213.42,213.61,213.24,213.37,7533.0
2021-02-17 14:05:00,213.42,213.72,213.31,213.72,10425.0,213.42,213.72,213.31,213.72,10425.0
2021-02-17 14:10:00,213.75,214.2,213.71,214.19,17577.0,213.75,214.2,213.71,214.19,17577.0
2021-02-17 14:15:00,214.23,214.67,214.23,214.58,22582.0,214.23,214.67,214.23,214.58,22582.0
2021-02-17 14:20:00,214.53,215.0,214.27,214.29,47753.0,214.53,215.0,214.27,214.29,47753.0
2021-02-17 14:25:00,214.3,214.3,213.72,213.89,15196.0,214.3,214.3,213.72,213.89,15196.0
2021-02-17 14:30:00,213.72,213.95,213.5,213.5,14809.0,213.72,213.95,213.5,213.5,14809.0
2021-02-17 14:35:00,213.46,213.65,213.02,213.11,28515.0,213.46,213.65,213.02,213.11,28515.0
2021-02-17 14:40:00,213.12,213.27,212.71,212.89,38154.0,213.12,213.27,212.71,212.89,38154.0
2021-02-17 14:45:00,212.89,212.89,212.62,212.62,13663.0,212.89,212.89,212.62,212.62,13663.0
2021-02-17 14:50:00,212.5,212.82,212.35,212.51,14449.0,212.5,212.82,212.35,212.51,14449.0
2021-02-17 14:55:00,212.51,212.58,212.32,212.34,21120.0,212.51,212.58,212.32,212.34,21120.0
2021-02-17 15:00:00,212.34,212.75,212.31,212.59,17835.0,212.34,212.75,212.31,212.59,17835.0
2021-02-17 15:05:00,212.52,213.11,212.52,213.05,17736.0,212.52,213.11,212.52,213.05,17736.0
2021-02-17 15:10:00,213.06,213.33,212.87,213.27,17782.0,213.06,213.33,212.87,213.27,17782.0
2021-02-17 15:15:00,213.24,213.69,213.24,213.63,11522.0,213.24,213.69,213.24,213.63,11522.0
2021-02-17 15:20:00,213.57,213.85,213.46,213.83,12508.0,213.57,213.85,213.46,213.83,12508.0
2021-02-17 15:25:00,213.8,214.3,213.8,214.24,14386.0,213.8,214.3,213.8,214.24,14386.0
2021-02-17 15:30:00,214.27,214.34,213.92,214.2,26737.0,214.27,214.34,213.92,214.2,26737.0
2021-02-17 15:35:00,214.12,214.31,213.85,214.03,28048.0,214.12,214.31,213.85,214.03,28048.0
2021-02-17 15:40:00,214.04,214.09,213.86,213.99,14805.0,214.04,214.09,213.86,213.99,14805.0
2021-02-17 15:45:00,213.98,214.26,213.8,214.26,21429.0,213.98,214.26,213.8,214.26,21429.0
2021-02-17 15:50:00,214.32,214.69,213.88,214.32,39540.0,214.32,214.69,213.88,214.32,39540.0
2021-02-17 15:55:00,214.4,214.89,214.32,214.65,103854.0,214.4,214.89,214.32,214.65,103854.0
2021-02-18 09:30:00,213.56,213.59,211.36,211.61,45330.0,213.56,213.59,211.36,211.61,45330.0
2021-02-18 09:35:00,211.91,212.99,211.11,211.27,33439.0,211.91,212.99,211.11,211.27,33439.0
2021-02-18 09:40:00,211.22,212.87,211.17,212.23,30717.0,211.22,212.87,211.17,212.23,30717.0
2021-02-18 09:45:00,212.09,212.95,211.67,212.22,19339.0,212.09,212.95,211.67,212.22,19339.0
2021-02-18 09:50:00,212.23,212.41,211.36,211.4,16848.0,212.23,212.41,211.36,211.4,16848.0
2021-02-18 09:55:00,211.45,213.51,211.08,212.95,31227.0,211.45,213.51,211.08,212.95,31227.0
2021-02-18 10:00:00,212.9,212.9,212.05,212.51,19186.0,212.9,212.9,212.05,212.51,19186.0
2021-02-18 10:05:00,212.55,212.55,211.61,211.9,22997.0,212.55,212.55,211.61,211.9,22997.0
2021-02-18 10:10:00,211.77,212.2,211.53,211.73,15038.0,211.77,212.2,211.53,211.73,15038.0
2021-02-18 10:15:00,211.61,212.22,211.01,212.08,38057.0,211.61,212.22,211.01,212.08,38057.0
2021-02-18 10:20:00,212.11,212.43,211.79,212.43,22096.0,212.11,212.43,211.79,212.43,22096.0
2021-02-18 10:25:00,212.46,212.65,212.13,212.48,24175.0,212.46,212.65,212.13,212.48,24175.0
2021-02-18 10:30:00,212.33,212.33,211.75,212.26,14335.0,212.33,212.33,211.75,212.26,14335.0
2021-02-18 10:35:00,212.28,212.69,212.2,212.2,13102.0,212.28,212.69,212.2,212.2,13102.0
2021-02-18 10:40:00,212.2,212.68,212.01,212.68,14776.0,212.2,212.68,212.01,212.68,14776.0
2021-02-18 10:45:00,212.58,212.7,212.31,212.36,13873.0,212.58,212.7,212.31,212.36,13873.0
2021-02-18 10:50:00,212.42,212.42,211.8,212.06,17484.0,212.42,212.42,211.8,212.06,17484.0
2021-02-18 10:55:00,212.15,212.78,211.88,212.78,17320.0,212.15,212.78,211.88,212.78,17320.0
2021-02-18 11:00:00,212.7,212.94,212.14,212.25,14841.0,212.7,212.94,212.14,212.25,14841.0
2021-02-18 11:05:00,212.17,212.54,212.0,212.25,13886.0,212.17,212.54,212.0,212.25,13886.0
2021-02-18 11:10:00,212.18,212.43,211.8,212.42,12213.0,212.18,212.43,211.8,212.42,12213.0
2021-02-18 11:15:00,212.48,213.42,212.38,213.42,15403.0,212.48,213.42,212.38,213.42,15403.0
2021-02-18 11:20:00,213.32,213.76,212.98,212.99,18794.0,213.32,213.76,212.98,212.99,18794.0
2021-02-18 11:25:00,212.98,213.34,212.79,212.84,11880.0,212.98,213.34,212.79,212.84,11880.0
2021-02-18 11:30:00,212.91,213.09,212.76,212.96,8520.0,212.91,213.09,212.76,212.96,8520.0
2021-02-18 11:35:00,212.95,212.95,212.44,212.54,11603.0,212.95,212.95,212.44,212.54,11603.0
2021-02-18 11:40:00,212.46,212.49,212.04,212.13,6475.0,212.46,212.49,212.04,212.13,6475.0
2021-02-18 11:45:00,212.14,212.15,211.8,211.87,11964.0,212.14,212.15,211.8,211.87,11964.0
2021-02-18 11:50:00,211.71,212.03,211.71,211.96,7103.0,211.71,212.03,211.71,211.96,7103.0
2021-02-18 11:55:00,211.96,212.23,211.78,211.98,10277.0,211.96,212.23,211.78,211.98,10277.0
2021-02-18 12:00:00,212.15,212.2,211.84,212.08,9145.0,212.15,212.2,211.84,212.08,9145.0
2021-02-18 12:05:00,212.06,212.12,211.9,211.93,13667.0,212.06,212.12,211.9,211.93,13667.0
2021-02-18 12:10:00,211.99,212.08,211.84,211.87,8010.0,211.99,212.08,211.84,211.87,8010.0
2021-02-18 12:15:00,211.92,212.51,211.66,212.14,17831.0,211.92,212.51,211.66,212.14,17831.0
2021-02-18 12:20:00,212.21,212.32,212.05,212.27,4516.0,212.21,212.32,212.05,212.27,4516.0
2021-02-18 12:25:00,212.31,212.31,211.77,211.97,10828.0,212.31,212.31,211.77,211.97,10828.0
2021-02-18 12:30:00,211.96,212.05,211.82,212.05,7977.0,211.96,212.05,211.82,212.05,7977.0
2021-02-18 12:35:00,212.09,212.77,212.04,212.7,11016.0,212.09,212.77,212.04,212.7,11016.0
2021-02-18 12:40:00,212.79,213.06,212.7,212.81,9236.0,212.79,213.06,212.7,212.81,9236.0
2021-02-18 12:45:00,212.77,213.0,212.71,212.8,4743.0,212.77,213.0,212.71,212.8,4743.0
2021-02-18 12:50:00,212.74,212.74,212.25,212.34,5128.0,212.74,212.74,212.25,212.34,5128.0
2021-02-18 12:55:00,212.42,212.67,212.36,212.46,7193.0,212.42,212.67,212.36,212.46,7193.0
2021-02-18 13:00:00,212.48,212.48,212.05,212.25,4017.0,212.48,212.48,212.05,212.25,4017.0
2021-02-18 13:05:00,212.2,212.2,212.0,212.02,5464.0,212.2,212.2,212.0,212.02,5464.0
2021-02-18 13:10:00,212.12,212.32,212.08,212.2,2853.0,212.12,212.32,212.08,212.2,2853.0
2021-02-18 13:15:00,212.27,212.58,212.18,212.51,7070.0,212.27,212.58,212.18,212.51,7070.0
2021-02-18 13:20:00,212.46,212.55,212.12,212.28,20290.0,212.46,212.55,212.12,212.28,20290.0
2021-02-18 13:25:00,212.2,212.33,212.07,212.08,3584.0,212.2,212.33,212.07,212.08,3584.0
2021-02-18 13:30:00,212.14,212.36,212.13,212.36,10854.0,212.14,212.36,212.13,212.36,10854.0
2021-02-18 13:35:00,212.34,212.45,212.1,212.1,40277.0,212.34,212.45,212.1,212.1,40277.0
2021-02-18 13:40:00,212.11,212.11,211.8,211.92,7121.0,212.11,212.11,211.8,211.92,7121.0
2021-02-18 13:45:00,211.95,212.0,211.76,211.91,8465.0,211.95,212.0,211.76,211.91,8465.0
2021-02-18 13:50:00,211.91,211.98,211.73,211.77,6664.0,211.91,211.98,211.73,211.77,6664.0
2021-02-18 13:55:00,211.76,212.13,211.7,211.95,36623.0,211.76,212.13,211.7,211.95,36623.0
2021-02-18 14:00:00,212.0,212.54,212.0,212.49,13139.0,212.0,212.54,212.0,212.49,13139.0
2021-02-18 14:05:00,212.57,213.34,212.57,213.16,17472.0,212.57,213.34,212.57,213.16,17472.0
2021-02-18 14:10:00,213.23,213.45,212.8,212.88,25433.0,213.23,213.45,212.8,212.88,25433.0
2021-02-18 14:15:00,212.78,213.11,212.5,212.5,14558.0,212.78,213.11,212.5,212.5,14558.0
2021-02-18 14:20:00,212.56,212.87,212.51,212.69,13895.0,212.56,212.87,212.51,212.69,13895.0
2021-02-18 14:25:00,212.75,212.75,212.2,212.2,23135.0,212.75,212.75,212.2,212.2,23135.0
2021-02-18 14:30:00,212.23,212.32,212.1,212.11,10723.0,212.23,212.32,212.1,212.11,10723.0
2021-02-18 14:35:00,212.12,212.16,211.62,211.62,16023.0,212.12,212.16,211.62,211.62,16023.0
2021-02-18 14:40:00,211.58,211.64,211.42,211.47,20361.0,211.58,211.64,211.42,211.47,20361.0
2021-02-18 14:45:00,211.45,211.49,211.34,211.45,12036.0,211.45,211.49,211.34,211.45,12036.0
2021-02-18 14:50:00,211.45,211.58,211.22,211.26,13609.0,211.45,211.58,211.22,211.26,13609.0
2021-02-18 14:55:00,211.3,211.83,211.3,211.72,10399.0,211.3,211.83,211.3,211.72,10399.0
2021-02-18 15:00:00,211.66,211.79,211.59,211.73,8362.0,211.66,211.79,211.59,211.73,8362.0
2021-02-18 15:05:00,211.78,211.81,211.53,211.68,10108.0,211.78,211.81,211.53,211.68,10108.0
2021-02-18 15:10:00,211.69,211.79,211.57,211.57,22874.0,211.69,211.79,211.57,211.57,22874.0
2021-02-18 15:15:00,211.59,211.62,211.41,211.42,5118.0,211.59,211.62,211.41,211.42,5118.0
2021-02-18 15:20:00,211.42,211.49,211.34,211.38,10574.0,211.42,211.49,211.34,211.38,10574.0
2021-02-18 15:25:00,211.4,211.43,211.11,211.29,19082.0,211.4,211.43,211.11,211.29,19082.0
2021-02-18 15:30:00,211.31,211.41,211.22,211.24,9676.0,211.31,211.41,211.22,211.24,9676.0
2021-02-18 15:35:00,211.25,211.29,210.64,210.67,37160.0,211.25,211.29,210.64,210.67,37160.0
2021-02-18 15:40:00,210.63,210.71,210.31,210.34,35755.0,210.63,210.71,210.31,210.34,35755.0
2021-02-18 15:45:00,210.36,210.39,210.12,210.38,31761.0,210.36,210.39,210.12,210.38,31761.0
2021-02-18 15:50:00,210.41,210.45,209.96,210.11,50987.0,210.41,210.45,209.96,210.11,50987.0
2021-02-18 15:55:00,210.13,210.13,209.58,209.83,116768.0,210.13,210.13,209.58,209.83,116768.0
2021-02-19 09:30:00,210.1,211.73,209.88,211.2,105521.0,210.1,211.73,209.88,211.2,105521.0
2021-02-19 09:35:00,211.04,211.52,210.2,210.67,19787.0,211.04,211.52,210.2,210.67,19787.0
2021-02-19 09:40:00,210.46,210.73,209.56,209.86,17083.0,210.46,210.73,209.56,209.86,17083.0
2021-02-19 09:45:00,209.6,209.74,208.23,209.17,33032.0,209.6,209.74,208.23,209.17,33032.0
2021-02-19 09:50:00,209.29,209.96,209.2,209.73,20803.0,209.29,209.96,209.2,209.73,20803.0
2021-02-19 09:55:00,210.05,210.05,209.31,209.5,19355.0,210.05,210.05,209.31,209.5,19355.0
2021-02-19 10:00:00,209.58,210.46,209.5,209.94,24494.0,209.58,210.46,209.5,209.94,24494.0
2021-02-19 10:05:00,210.03,210.54,209.67,210.24,15171.0,210.03,210.54,209.67,210.24,15171.0
2021-02-19 10:10:00,210.07,210.26,209.0,209.41,16620.0,210.07,210.26,209.0,209.41,16620.0
2021-02-19 10:15:00,209.48,209.79,209.01,209.05,10966.0,209.48,209.79,209.01,209.05,10966.0
2021-02-19 10:20:00,209.01,209.67,208.87,209.13,10205.0,209.01,209.67,208.87,209.13,10205.0
2021-02-19 10:25:00,209.09,209.38,208.99,209.08,7209.0,209.09,209.38,208.99,209.08,7209.0
2021-02-19 10:30:00,209.09,209.17,208.75,208.92,12720.0,209.09,209.17,208.75,208.92,12720.0
2021-02-19 10:35:00,208.75,208.94,208.54,208.59,10636.0,208.75,208.94,208.54,208.59,10636.0
2021-02-19 10:40:00,208.75,208.95,208.48,208.74,17730.0,208.75,208.95,208.48,208.74,17730.0
2021-02-19 10:45:00,208.65,208.78,208.35,208.35,20407.0,208.65,208.78,208.35,208.35,20407.0
2021-02-19 10:50:00,208.43,209.15,208.43,209.11,17158.0,208.43,209.15,208.43,209.11,17158.0
2021-02-19 10:55:00,209.05,209.97,209.05,209.55,18666.0,209.05,209.97,209.05,209.55,18666.0
2021-02-19 11:00:00,209.53,209.81,209.47,209.7,11369.0,209.53,209.81,209.47,209.7,11369.0
2021-02-19 11:05:00,209.62,209.9,209.62,209.82,7139.0,209.62,209.9,209.62,209.82,7139.0
2021-02-19 11:10:00,209.84,210.13,209.62,209.77,17002.0,209.84,210.13,209.62,209.77,17002.0
2021-02-19 11:15:00,209.66,209.93,209.4,209.63,21008.0,209.66,209.93,209.4,209.63,21008.0
2021-02-19 11:20:00,209.64,209.76,209.41,209.55,18435.0,209.64,209.76,209.41,209.55,18435.0
2021-02-19 11:25:00,209.53,209.53,209.24,209.26,13705.0,209.53,209.53,209.24,209.26,13705.0
2021-02-19 11:30:00,209.29,209.37,209.01,209.05,13015.0,209.29,209.37,209.01,209.05,13015.0
2021-02-19 11:35:00,209.0,209.14,208.78,209.0,16430.0,209.0,209.14,208.78,209.0,16430.0
2021-02-19 11:40:00,209.0,209.18,208.85,209.11,23512.0,209.0,209.18,208.85,209.11,23512.0
2021-02-19 11:45:00,209.11,209.18,208.94,209.0,29620.0,209.11,209.18,208.94,209.0,29620.0
2021-02-19 11:50:00,209.03,209.07,208.78,209.02,14591.0,209.03,209.07,208.78,209.02,14591.0
2021-02-19 11:55:00,209.03,209.19,208.89,208.89,17942.0,209.03,209.19,208.89,208.89,17942.0
2021-02-19 12:00:00,208.94,209.41,208.79,209.24,25400.0,208.94,209.41,208.79,209.24,25400.0
2021-02-19 12:05:00,209.18,209.83,209.06,209.34,40076.0,209.18,209.83,209.06,209.34,40076.0
2021-02-19 12:10:00,209.47,209.78,209.31,209.51,10500.0,209.47,209.78,209.31,209.51,10500.0
2021-02-19 12:15:00,209.65,209.76,209.12,209.13,9986.0,209.65,209.76,209.12,209.13,9986.0
2021-02-19 12:20:00,209.11,209.44,208.92,209.2,12645.0,209.11,209.44,208.92,209.2,12645.0
2021-02-19 12:25:00,209.19,209.47,209.1,209.21,7785.0,209.19,209.47,209.1,209.21,7785.0
2021-02-19 12:30:00,209.18,209.27,208.85,208.85,10372.0,209.18,209.27,208.85,208.85,10372.0
2021-02-19 12:35:00,208.91,209.01,208.75,208.86,10465.0,208.91,209.01,208.75,208.86,10465.0
2021-02-19 12:40:00,208.81,209.16,208.8,209.02,10463.0,208.81,209.16,208.8,209.02,10463.0
2021-02-19 12:45:00,209.02,209.2,208.94,208.97,15345.0,209.02,209.2,208.94,208.97,15345.0
2021-02-19 12:50:00,208.97,209.02,208.82,208.93,7871.0,208.97,209.02,208.82,208.93,7871.0
2021-02-19 12:55:00,208.89,209.1,208.73,209.02,12889.0,208.89,209.1,208.73,209.02,12889.0
2021-02-19 13:00:00,209.03,209.04,208.85,208.92,8420.0,209.03,209.04,208.85,208.92,8420.0
2021-02-19 13:05:00,208.91,209.06,208.64,208.64,11808.0,208.91,209.06,208.64,208.64,11808.0
2021-02-19 13:10:00,208.56,209.11,208.52,208.97,10736.0,208.56,209.11,208.52,208.97,10736.0
2021-02-19 13:15:00,208.97,209.1,208.86,208.97,25201.0,208.97,209.1,208.86,208.97,25201.0
2021-02-19 13:20:00,208.94,209.2,208.91,209.19,10650.0,208.94,209.2,208.91,209.19,10650.0
2021-02-19 13:25:00,209.1,209.27,208.94,208.99,9006.0,209.1,209.27,208.94,208.99,9006.0
2021-02-19 13:30:00,209.03,209.03,208.66,208.76,11399.0,209.03,209.03,208.66,208.76,11399.0
2021-02-19 13:35:00,208.79,208.83,208.65,208.83,7115.0,208.79,208.83,208.65,208.83,7115.0
2021-02-19 13:40:00,208.84,209.23,208.84,209.21,12152.0,208.84,209.23,208.84,209.21,12152.0
2021-02-19 13:45:00,209.18,209.24,208.9,208.9,6092.0,209.18,209.24,208.9,208.9,6092.0
2021-02-19 13:50:00,208.97,209.2,208.7,209.15,8390.0,208.97,209.2,208.7,209.15,8390.0
2021-02-19 13:55:00,209.17,209.25,209.06,209.14,7931.0,209.17,209.25,209.06,209.14,7931.0
2021-02-19 14:00:00,209.27,209.37,209.17,209.27,9665.0,209.27,209.37,209.17,209.27,9665.0
2021-02-19 14:05:00,209.28,209.31,209.09,209.12,9966.0,209.28,209.31,209.09,209.12,9966.0
2021-02-19 14:10:00,209.15,209.15,208.46,208.54,35722.0,209.15,209.15,208.46,208.54,35722.0
2021-02-19 14:15:00,208.54,208.85,208.49,208.65,6765.0,208.54,208.85,208.49,208.65,6765.0
2021-02-19 14:20:00,208.66,208.66,208.3,208.3,12701.0,208.66,208.66,208.3,208.3,12701.0
2021-02-19 14:25:00,208.34,208.46,208.13,208.18,17985.0,208.34,208.46,208.13,208.18,17985.0
2021-02-19 14:30:00,208.2,208.34,207.78,207.84,20748.0,208.2,208.34,207.78,207.84,20748.0
2021-02-19 14:35:00,207.84,207.85,207.52,207.53,19878.0,207.84,207.85,207.52,207.53,19878.0
2021-02-19 14:40:00,207.54,207.8,207.38,207.66,17436.0,207.54,207.8,207.38,207.66,17436.0
2021-02-19 14:45:00,207.66,207.67,207.43,207.67,11013.0,207.66,207.67,207.43,207.67,11013.0
2021-02-19 14:50:00,207.67,207.7,207.11,207.11,16149.0,207.67,207.7,207.11,207.11,16149.0
2021-02-19 14:55:00,207.16,207.56,207.07,207.55,17234.0,207.16,207.56,207.07,207.55,17234.0
2021-02-19 15:00:00,207.5,207.8,207.5,207.64,8057.0,207.5,207.8,207.5,207.64,8057.0
2021-02-19 15:05:00,207.67,207.68,207.33,207.34,11321.0,207.67,207.68,207.33,207.34,11321.0
2021-02-19 15:10:00,207.42,207.62,207.38,207.45,12588.0,207.42,207.62,207.38,207.45,12588.0
2021-02-19 15:15:00,207.5,207.59,207.34,207.52,18031.0,207.5,207.59,207.34,207.52,18031.0
2021-02-19 15:20:00,207.58,207.58,207.22,207.44,18033.0,207.58,207.58,207.22,207.44,18033.0
2021-02-19 15:25:00,207.39,207.39,207.12,207.18,18126.0,207.39,207.39,207.12,207.18,18126.0
2021-02-19 15:30:00,207.17,207.31,207.05,207.07,24507.0,207.17,207.31,207.05,207.07,24507.0
2021-02-19 15:35:00,207.04,207.38,206.91,207.19,29536.0,207.04,207.38,206.91,207.19,29536.0
2021-02-19 15:40:00,207.19,207.28,206.99,207.0,22879.0,207.19,207.28,206.99,207.0,22879.0
2021-02-19 15:45:00,207.01,207.14,206.92,207.12,72945.0,207.01,207.14,206.92,207.12,72945.0
2021-02-19 15:50:00,207.07,207.15,206.85,207.06,65227.0,207.07,207.15,206.85,207.06,65227.0
2021-02-19 15:55:00,207.02,207.28,206.79,207.02,130457.0,207.02,207.28,206.79,207.02,130457.0
2021-02-22 09:30:00,206.75,206.76,205.05,205.2,53675.0,206.75,206.76,205.05,205.2,53675.0
2021-02-22 09:35:00,205.01,206.07,204.62,205.74,35438.0,205.01,206.07,204.62,205.74,35438.0
2021-02-22 09:40:00,205.61,207.05,205.35,206.52,59176.0,205.61,207.05,205.35,206.52,59176.0
2021-02-22 09:45:00,206.51,206.63,205.86,205.86,9925.0,206.51,206.63,205.86,205.86,9925.0
2021-02-22 09:50:00,206.11,206.33,205.82,206.0,9129.0,206.11,206.33,205.82,206.0,9129.0
2021-02-22 09:55:00,206.27,207.04,205.65,205.65,22850.0,206.27,207.04,205.65,205.65,22850.0
2021-02-22 10:00:00,205.75,205.94,205.22,205.6,20972.0,205.75,205.94,205.22,205.6,20972.0
2021-02-22 10:05:00,205.45,205.82,205.26,205.57,22475.0,205.45,205.82,205.26,205.57,22475.0
2021-02-22 10:10:00,205.62,205.88,205.49,205.81,40518.0,205.62,205.88,205.49,205.81,40518.0
2021-02-22 10:15:00,205.87,205.87,205.0,205.09,30098.0,205.87,205.87,205.0,205.09,30098.0
2021-02-22 10:20:00,205.29,206.61,205.21,206.44,28371.0,205.29,206.61,205.21,206.44,28371.0
2021-02-22 10:25:00,206.44,207.29,206.29,207.17,36751.0,206.44,207.29,206.29,207.17,36751.0
2021-02-22 10:30:00,207.17,207.72,206.6,206.61,39708.0,207.17,207.72,206.6,206.61,39708.0
2021-02-22 10:35:00,206.71,207.99,206.65,207.75,28656.0,206.71,207.99,206.65,207.75,28656.0
2021-02-22 10:40:00,207.78,209.48,207.77,209.43,41582.0,207.78,209.48,207.77,209.43,41582.0
2021-02-22 10:45:00,209.33,209.62,208.58,209.47,32525.0,209.33,209.62,208.58,209.47,32525.0
2021-02-22 10:50:00,209.46,209.48,208.78,209.0,31265.0,209.46,209.48,208.78,209.0,31265.0
2021-02-22 10:55:00,208.95,209.88,208.94,209.88,25265.0,208.95,209.88,208.94,209.88,25265.0
2021-02-22 11:00:00,209.88,210.32,209.4,210.3,52775.0,209.88,210.32,209.4,210.3,52775.0
2021-02-22 11:05:00,210.2,210.9,209.91,210.54,38706.0,210.2,210.9,209.91,210.54,38706.0
2021-02-22 11:10:00,210.5,210.93,210.0,210.78,40040.0,210.5,210.93,210.0,210.78,40040.0
2021-02-22 11:15:00,210.76,211.43,210.44,211.21,25814.0,210.76,211.43,210.44,211.21,25814.0
2021-02-22 11:20:00,211.25,211.25,210.93,211.06,23136.0,211.25,211.25,210.93,211.06,23136.0
2021-02-22 11:25:00,211.06,211.64,211.02,211.48,31157.0,211.06,211.64,211.02,211.48,31157.0
2021-02-22 11:30:00,211.5,211.63,210.93,211.5,31411.0,211.5,211.63,210.93,211.5,31411.0
2021-02-22 11:35:00,211.55,211.55,210.77,211.28,29126.0,211.55,211.55,210.77,211.28,29126.0
2021-02-22 11:40:00,211.34,212.0,211.33,211.71,32116.0,211.34,212.0,211.33,211.71,32116.0
2021-02-22 11:45:00,211.61,212.25,211.52,211.81,24877.0,211.61,212.25,211.52,211.81,24877.0
2021-02-22 11:50:00,211.83,212.32,211.82,212.23,19693.0,211.83,212.32,211.82,212.23,19693.0
2021-02-22 11:55:00,212.24,213.33,212.14,213.07,57503.0,212.24,213.33,212.14,213.07,57503.0
2021-02-22 12:00:00,213.07,213.19,212.47,212.69,33865.0,213.07,213.19,212.47,212.69,33865.0
2021-02-22 12:05:00,212.59,213.33,212.58,213.26,18972.0,212.59,213.33,212.58,213.26,18972.0
2021-02-22 12:10:00,213.27,214.49,213.13,214.43,48782.0,213.27,214.49,213.13,214.43,48782.0
2021-02-22 12:15:00,214.25,214.88,214.16,214.74,37800.0,214.25,214.88,214.16,214.74,37800.0
2021-02-22 12:20:00,214.64,214.74,213.54,214.17,53703.0,214.64,214.74,213.54,214.17,53703.0
2021-02-22 12:25:00,214.25,214.3,213.57,213.99,24397.0,214.25,214.3,213.57,213.99,24397.0
2021-02-22 12:30:00,214.0,214.25,213.85,214.19,16529.0,214.0,214.25,213.85,214.19,16529.0
2021-02-22 12:35:00,214.14,214.94,214.01,214.79,21331.0,214.14,214.94,214.01,214.79,21331.0
2021-02-22 12:40:00,214.9,215.22,214.56,215.02,29901.0,214.9,215.22,214.56,215.02,29901.0
2021-02-22 12:45:00,214.88,215.09,214.54,214.75,17455.0,214.88,215.09,214.54,214.75,17455.0
2021-02-22 12:50:00,214.72,215.87,214.71,214.89,61954.0,214.72,215.87,214.71,214.89,61954.0
2021-02-22 12:55:00,215.07,215.43,214.63,215.28,14198.0,215.07,215.43,214.63,215.28,14198.0
2021-02-22 13:00:00,215.39,215.56,215.11,215.18,19464.0,215.39,215.56,215.11,215.18,19464.0
2021-02-22 13:05:00,215.27,215.27,214.77,214.85,29687.0,215.27,215.27,214.77,214.85,29687.0
2021-02-22 13:10:00,214.87,214.91,214.37,214.75,33727.0,214.87,214.91,214.37,214.75,33727.0
2021-02-22 13:15:00,214.54,214.62,213.91,214.03,15488.0,214.54,214.62,213.91,214.03,15488.0
2021-02-22 13:20:00,214.03,214.47,213.95,214.41,17014.0,214.03,214.47,213.95,214.41,17014.0
2021-02-22 13:25:00,214.23,215.0,214.1,215.0,15885.0,214.23,215.0,214.1,215.0,15885.0
2021-02-22 13:30:00,215.02,215.36,214.78,215.29,20662.0,215.02,215.36,214.78,215.29,20662.0
2021-02-22 13:35:00,215.39,215.39,215.04,215.17,17052.0,215.39,215.39,215.04,215.17,17052.0
2021-02-22 13:40:00,215.2,215.2,214.7,214.7,23780.0,215.2,215.2,214.7,214.7,23780.0
2021-02-22 13:45:00,214.81,214.81,214.17,214.27,18090.0,214.81,214.81,214.17,214.27,18090.0
2021-02-22 13:50:00,214.25,214.32,213.97,214.04,33442.0,214.25,214.32,213.97,214.04,33442.0
2021-02-22 13:55:00,214.02,214.7,214.01,214.62,18697.0,214.02,214.7,214.01,214.62,18697.0
2021-02-22 14:00:00,214.75,215.27,214.72,214.96,22572.0,214.75,215.27,214.72,214.96,22572.0
2021-02-22 14:05:00,214.95,214.99,214.7,214.98,14296.0,214.95,214.99,214.7,214.98,14296.0
2021-02-22 14:10:00,214.9,215.15,214.82,214.83,19882.0,214.9,215.15,214.82,214.83,19882.0
2021-02-22 14:15:00,214.84,215.11,214.72,215.05,21233.0,214.84,215.11,214.72,215.05,21233.0
2021-02-22 14:20:00,215.05,215.44,214.98,215.33,53134.0,215.05,215.44,214.98,215.33,53134.0
2021-02-22 14:25:00,215.43,215.94,215.36,215.88,32329.0,215.43,215.94,215.36,215.88,32329.0
2021-02-22 14:30:00,215.94,216.0,215.28,215.53,26435.0,215.94,216.0,215.28,215.53,26435.0
2021-02-22 14:35:00,215.52,215.87,215.52,215.68,24927.0,215.52,215.87,215.52,215.68,24927.0
2021-02-22 14:40:00,215.69,215.7,215.12,215.2,15658.0,215.69,215.7,215.12,215.2,15658.0
2021-02-22 14:45:00,215.24,215.53,215.05,215.43,11262.0,215.24,215.53,215.05,215.43,11262.0
2021-02-22 14:50:00,215.47,215.68,215.09,215.15,15743.0,215.47,215.68,215.09,215.15,15743.0
2021-02-22 14:55:00,215.18,215.38,215.15,215.24,12597.0,215.18,215.38,215.15,215.24,12597.0
2021-02-22 15:00:00,215.25,215.36,214.77,214.78,18017.0,215.25,215.36,214.77,214.78,18017.0
2021-02-22 15:05:00,214.77,214.88,214.6,214.86,13950.0,214.77,214.88,214.6,214.86,13950.0
2021-02-22 15:10:00,214.86,215.18,214.74,214.83,14671.0,214.86,215.18,214.74,214.83,14671.0
2021-02-22 15:15:00,214.85,215.41,214.84,215.27,21912.0,214.85,215.41,214.84,215.27,21912.0
2021-02-22 15:20:00,215.23,215.69,215.15,215.49,21450.0,215.23,215.69,215.15,215.49,21450.0
2021-02-22 15:25:00,215.56,215.85,215.46,215.67,29291.0,215.56,215.85,215.46,215.67,29291.0
2021-02-22 15:30:00,215.72,216.22,215.62,216.08,57118.0,215.72,216.22,215.62,216.08,57118.0
2021-02-22 15:35:00,216.0,216.0,215.14,215.37,49675.0,216.0,216.0,215.14,215.37,49675.0
2021-02-22 15:40:00,215.33,215.72,215.28,215.43,31947.0,215.33,215.72,215.28,215.43,31947.0
2021-02-22 15:45:00,215.46,216.0,215.43,216.0,37826.0,215.46,216.0,215.43,216.0,37826.0
2021-02-22 15:50:00,215.87,216.0,214.76,214.85,81874.0,215.87,216.0,214.76,214.85,81874.0
2021-02-22 15:55:00,214.89,215.32,214.56,215.09,125355.0,214.89,215.32,214.56,215.09,125355.0
2021-02-23 09:30:00,215.2,215.91,213.22,213.5,81032.0,215.2,215.91,213.22,213.5,81032.0
2021-02-23 09:35:00,213.79,215.46,213.79,214.39,40779.0,213.79,215.46,213.79,214.39,40779.0
2021-02-23 09:40:00,214.39,217.26,214.31,217.05,40835.0,214.39,217.26,214.31,217.05,40835.0
2021-02-23 09:45:00,216.97,217.02,215.62,216.01,45843.0,216.97,217.02,215.62,216.01,45843.0
2021-02-23 09:50:00,216.19,216.46,215.05,215.22,42707.0,216.19,216.46,215.05,215.22,42707.0
2021-02-23 09:55:00,215.23,215.56,214.74,215.3,28472.0,215.23,215.56,214.74,215.3,28472.0
2021-02-23 10:00:00,215.27,216.48,214.98,215.72,40152.0,215.27,216.48,214.98,215.72,40152.0
2021-02-23 10:05:00,215.69,215.92,214.98,215.07,20800.0,215.69,215.92,214.98,215.07,20800.0
2021-02-23 10:10:00,215.12,215.7,214.98,215.09,24412.0,215.12,215.7,214.98,215.09,24412.0
2021-02-23 10:15:00,215.07,215.35,214.83,215.14,39262.0,215.07,215.35,214.83,215.14,39262.0
2021-02-23 10:20:00,215.11,215.27,214.57,214.99,31214.0,215.11,215.27,214.57,214.99,31214.0
2021-02-23 10:25:00,215.09,215.32,214.79,215.25,26212.0,215.09,215.32,214.79,215.25,26212.0
2021-02-23 10:30:00,215.15,216.2,215.14,215.26,22854.0,215.15,216.2,215.14,215.26,22854.0
2021-02-23 10:35:00,215.53,215.54,214.74,215.16,19657.0,215.53,215.54,214.74,215.16,19657.0
2021-02-23 10:40:00,215.14,215.14,214.15,214.7,24932.0,215.14,215.14,214.15,214.7,24932.0
2021-02-23 10:45:00,214.72,215.0,214.44,214.47,18062.0,214.72,215.0,214.44,214.47,18062.0
2021-02-23 10:50:00,214.48,214.64,213.2,213.2,28599.0,214.48,214.64,213.2,213.2,28599.0
2021-02-23 10:55:00,213.12,213.67,212.57,212.57,26938.0,213.12,213.67,212.57,212.57,26938.0
2021-02-23 11:00:00,212.57,212.85,212.06,212.65,23703.0,212.57,212.85,212.06,212.65,23703.0
2021-02-23 11:05:00,212.74,213.56,212.6,212.92,8687.0,212.74,213.56,212.6,212.92,8687.0
2021-02-23 11:10:00,212.99,214.0,212.95,213.66,21347.0,212.99,214.0,212.95,213.66,21347.0
2021-02-23 11:15:00,213.97,214.42,213.76,213.84,15907.0,213.97,214.42,213.76,213.84,15907.0
2021-02-23 11:20:00,213.9,214.23,213.6,213.85,30157.0,213.9,214.23,213.6,213.85,30157.0
2021-02-23 11:25:00,213.81,214.06,213.7,213.98,11230.0,213.81,214.06,213.7,213.98,11230.0
2021-02-23 11:30:00,213.98,213.98,212.27,212.43,24942.0,213.98,213.98,212.27,212.43,24942.0
2021-02-23 11:35:00,212.45,212.71,212.19,212.54,21725.0,212.45,212.71,212.19,212.54,21725.0
2021-02-23 11:40:00,212.69,212.73,211.67,212.35,13551.0,212.69,212.73,211.67,212.35,13551.0
2021-02-23 11:45:00,212.31,212.66,212.3,212.53,8821.0,212.31,212.66,212.3,212.53,8821.0
2021-02-23 11:50:00,212.56,213.11,212.41,212.63,17325.0,212.56,213.11,212.41,212.63,17325.0
2021-02-23 11:55:00,212.63,212.63,212.2,212.4,13499.0,212.63,212.63,212.2,212.4,13499.0
2021-02-23 12:00:00,212.29,213.51,211.82,213.31,36309.0,212.29,213.51,211.82,213.31,36309.0
2021-02-23 12:05:00,213.08,213.23,212.36,212.51,29592.0,213.08,213.23,212.36,212.51,29592.0
2021-02-23 12:10:00,212.49,212.62,212.3,212.52,20346.0,212.49,212.62,212.3,212.52,20346.0
2021-02-23 12:15:00,212.49,212.98,212.3,212.66,11231.0,212.49,212.98,212.3,212.66,11231.0
2021-02-23 12:20:00,212.63,212.86,212.51,212.6,6620.0,212.63,212.86,212.51,212.6,6620.0
2021-02-23 12:25:00,212.72,213.63,212.72,213.63,13769.0,212.72,213.63,212.72,213.63,13769.0
2021-02-23 12:30:00,213.53,214.0,213.51,213.79,9669.0,213.53,214.0,213.51,213.79,9669.0
2021-02-23 12:35:00,213.77,214.12,213.62,213.86,21046.0,213.77,214.12,213.62,213.86,21046.0
2021-02-23 12:40:00,213.94,214.03,213.19,213.4,13970.0,213.94,214.03,213.19,213.4,13970.0
2021-02-23 12:45:00,213.52,213.53,213.22,213.34,7038.0,213.52,213.53,213.22,213.34,7038.0
2021-02-23 12:50:00,213.29,213.53,212.92,213.52,13136.0,213.29,213.53,212.92,213.52,13136.0
2021-02-23 12:55:00,213.42,213.44,212.67,212.78,7551.0,213.42,213.44,212.67,212.78,7551.0
2021-02-23 13:00:00,212.71,213.3,212.66,213.24,14446.0,212.71,213.3,212.66,213.24,14446.0
2021-02-23 13:05:00,213.2,213.91,213.11,213.91,16119.0,213.2,213.91,213.11,213.91,16119.0
2021-02-23 13:10:00,213.96,214.34,213.77,214.19,9741.0,213.96,214.34,213.77,214.19,9741.0
2021-02-23 13:15:00,214.09,214.19,213.87,214.06,5145.0,214.09,214.19,213.87,214.06,5145.0
2021-02-23 13:20:00,214.05,214.72,214.05,214.7,20848.0,214.05,214.72,214.05,214.7,20848.0
2021-02-23 13:25:00,214.62,214.78,214.42,214.59,7699.0,214.62,214.78,214.42,214.59,7699.0
2021-02-23 13:30:00,214.59,214.88,214.19,214.82,13231.0,214.59,214.88,214.19,214.82,13231.0
2021-02-23 13:35:00,214.82,214.93,214.64,214.71,11039.0,214.82,214.93,214.64,214.71,11039.0
2021-02-23 13:40:00,214.75,214.75,214.24,214.3,11297.0,214.75,214.75,214.24,214.3,11297.0
2021-02-23 13:45:00,214.36,214.54,214.05,214.05,25233.0,214.36,214.54,214.05,214.05,25233.0
2021-02-23 13:50:00,213.83,213.89,213.31,213.89,34428.0,213.83,213.89,213.31,213.89,34428.0
2021-02-23 13:55:00,213.94,215.3,213.88,215.08,27684.0,213.94,215.3,213.88,215.08,27684.0
2021-02-23 14:00:00,215.01,215.4,215.0,215.18,26436.0,215.01,215.4,215.0,215.18,26436.0
2021-02-23 14:05:00,215.18,215.59,215.15,215.55,17377.0,215.18,215.59,215.15,215.55,17377.0
2021-02-23 14:10:00,215.63,215.72,215.3,215.45,24500.0,215.63,215.72,215.3,215.45,24500.0
2021-02-23 14:15:00,215.5,215.88,215.36,215.83,8483.0,215.5,215.88,215.36,215.83,8483.0
2021-02-23 14:20:00,215.87,216.29,215.82,216.18,16517.0,215.87,216.29,215.82,216.18,16517.0
2021-02-23 14:25:00,216.09,216.26,215.98,216.03,9768.0,216.09,216.26,215.98,216.03,9768.0
2021-02-23 14:30:00,216.0,216.17,215.47,215.68,13678.0,216.0,216.17,215.47,215.68,13678.0
2021-02-23 14:35:00,215.56,215.69,215.43,215.62,8551.0,215.56,215.69,215.43,215.62,8551.0
2021-02-23 14:40:00,215.59,215.98,215.57,215.91,8144.0,215.59,215.98,215.57,215.91,8144.0
2021-02-23 14:45:00,215.91,216.16,215.84,215.93,21008.0,215.91,216.16,215.84,215.93,21008.0
2021-02-23 14:50:00,216.0,216.3,215.94,216.13,17361.0,216.0,216.3,215.94,216.13,17361.0
2021-02-23 14:55:00,216.06,216.4,215.95,216.36,10293.0,216.06,216.4,215.95,216.36,10293.0
2021-02-23 15:00:00,216.31,216.36,216.0,216.18,15260.0,216.31,216.36,216.0,216.18,15260.0
2021-02-23 15:05:00,216.2,216.41,216.14,216.41,13906.0,216.2,216.41,216.14,216.41,13906.0
2021-02-23 15:10:00,216.36,216.48,215.81,216.45,23463.0,216.36,216.48,215.81,216.45,23463.0
2021-02-23 15:15:00,216.48,217.1,216.4,217.09,25612.0,216.48,217.1,216.4,217.09,25612.0
2021-02-23 15:20:00,216.96,217.33,216.95,217.24,10688.0,216.96,217.33,216.95,217.24,10688.0
2021-02-23 15:25:00,217.17,217.69,217.13,217.56,18344.0,217.17,217.69,217.13,217.56,18344.0
2021-02-23 15:30:00,217.6,217.6,216.89,217.09,16360.0,217.6,217.6,216.89,217.09,16360.0
2021-02-23 15:35:00,217.17,217.5,217.08,217.08,20251.0,217.17,217.5,217.08,217.08,20251.0
2021-02-23 15:40:00,217.08,217.24,216.72,216.72,21284.0,217.08,217.24,216.72,216.72,21284.0
2021-02-23 15:45:00,216.87,217.22,216.76,217.22,29234.0,216.87,217.22,216.76,217.22,29234.0
2021-02-23 15:50:00,217.11,217.18,216.57,216.77,46790.0,217.11,217.18,216.57,216.77,46790.0
2021-02-23 15:55:00,216.77,216.85,216.44,216.55,61827.0,216.77,216.85,216.44,216.55,61827.0
2021-02-24 09:30:00,215.82,217.95,214.78,217.75,48102.0,215.82,217.95,214.78,217.75,48102.0
2021-02-24 09:35:00,217.41,217.78,215.9,216.11,25746.0,217.41,217.78,215.9,216.11,25746.0
2021-02-24 09:40:00,216.28,216.29,214.72,215.84,22152.0,216.28,216.29,214.72,215.84,22152.0
2021-02-24 09:45:00,215.88,216.31,215.54,215.62,14159.0,215.88,216.31,215.54,215.62,14159.0
2021-02-24 09:50:00,215.55,216.33,215.35,215.59,10301.0,215.55,216.33,215.35,215.59,10301.0
2021-02-24 09:55:00,215.53,216.06,215.39,215.86,15955.0,215.53,216.06,215.39,215.86,15955.0
2021-02-24 10:00:00,215.86,216.26,215.5,215.76,13187.0,215.86,216.26,215.5,215.76,13187.0
2021-02-24 10:05:00,215.8,215.8,215.27,215.46,16180.0,215.8,215.8,215.27,215.46,16180.0
2021-02-24 10:10:00,215.46,216.26,215.32,216.26,15154.0,215.46,216.26,215.32,216.26,15154.0
2021-02-24 10:15:00,216.09,216.32,215.75,216.23,7461.0,216.09,216.32,215.75,216.23,7461.0
2021-02-24 10:20:00,216.24,216.33,215.65,215.93,11361.0,216.24,216.33,215.65,215.93,11361.0
2021-02-24 10:25:00,216.05,216.62,215.9,216.2,10651.0,216.05,216.62,215.9,216.2,10651.0
2021-02-24 10:30:00,216.07,216.43,215.8,216.22,11787.0,216.07,216.43,215.8,216.22,11787.0
2021-02-24 10:35:00,216.02,216.22,215.94,216.11,9529.0,216.02,216.22,215.94,216.11,9529.0
2021-02-24 10:40:00,216.03,216.5,216.0,216.45,5340.0,216.03,216.5,216.0,216.45,5340.0
2021-02-24 10:45:00,216.39,216.42,216.09,216.22,6606.0,216.39,216.42,216.09,216.22,6606.0
2021-02-24 10:50:00,216.14,216.19,215.61,215.98,10114.0,216.14,216.19,215.61,215.98,10114.0
2021-02-24 10:55:00,216.05,216.44,215.98,216.17,12802.0,216.05,216.44,215.98,216.17,12802.0
2021-02-24 11:00:00,216.28,216.4,215.22,215.88,23986.0,216.28,216.4,215.22,215.88,23986.0
2021-02-24 11:05:00,215.99,216.17,215.59,215.96,8089.0,215.99,216.17,215.59,215.96,8089.0
2021-02-24 11:10:00,215.99,216.41,215.99,216.29,3874.0,215.99,216.41,215.99,216.29,3874.0
2021-02-24 11:15:00,216.26,216.55,216.19,216.42,6400.0,216.26,216.55,216.19,216.42,6400.0
2021-02-24 11:20:00,216.36,216.73,216.36,216.55,4754.0,216.36,216.73,216.36,216.55,4754.0
2021-02-24 11:25:00,216.6,217.14,216.58,216.97,10627.0,216.6,217.14,216.58,216.97,10627.0
2021-02-24 11:30:00,216.84,217.3,216.84,217.22,10049.0,216.84,217.3,216.84,217.22,10049.0
2021-02-24 11:35:00,217.22,217.29,216.86,217.11,24141.0,217.22,217.29,216.86,217.11,24141.0
2021-02-24 11:40:00,217.02,217.44,216.95,217.33,9619.0,217.02,217.44,216.95,217.33,9619.0
2021-02-24 11:45:00,217.39,218.07,217.38,218.04,32630.0,217.39,218.07,217.38,218.04,32630.0
2021-02-24 11:50:00,218.0,218.32,217.95,218.24,15758.0,218.0,218.32,217.95,218.24,15758.0
2021-02-24 11:55:00,218.21,218.4,218.07,218.3,12802.0,218.21,218.4,218.07,218.3,12802.0
2021-02-24 12:00:00,218.28,218.38,218.19,218.33,8589.0,218.28,218.38,218.19,218.33,8589.0
2021-02-24 12:05:00,218.27,218.33,218.12,218.24,9083.0,218.27,218.33,218.12,218.24,9083.0
2021-02-24 12:10:00,218.31,218.62,218.19,218.5,16890.0,218.31,218.62,218.19,218.5,16890.0
2021-02-24 12:15:00,218.55,218.61,218.29,218.58,6919.0,218.55,218.61,218.29,218.58,6919.0
2021-02-24 12:20:00,218.55,218.97,218.42,218.82,18182.0,218.55,218.97,218.42,218.82,18182.0
2021-02-24 12:25:00,218.84,218.89,218.37,218.37,8574.0,218.84,218.89,218.37,218.37,8574.0
2021-02-24 12:30:00,218.37,218.72,218.2,218.72,4705.0,218.37,218.72,218.2,218.72,4705.0
2021-02-24 12:35:00,218.75,218.79,218.45,218.57,6818.0,218.75,218.79,218.45,218.57,6818.0
2021-02-24 12:40:00,218.58,218.7,218.46,218.54,8924.0,218.58,218.7,218.46,218.54,8924.0
2021-02-24 12:45:00,218.54,218.84,218.4,218.61,12034.0,218.54,218.84,218.4,218.61,12034.0
2021-02-24 12:50:00,218.57,218.69,218.56,218.63,7725.0,218.57,218.69,218.56,218.63,7725.0
2021-02-24 12:55:00,218.67,218.83,218.6,218.64,7214.0,218.67,218.83,218.6,218.64,7214.0
2021-02-24 13:00:00,218.6,218.78,218.5,218.55,12271.0,218.6,218.78,218.5,218.55,12271.0
2021-02-24 13:05:00,218.52,218.82,218.52,218.65,16622.0,218.52,218.82,218.52,218.65,16622.0
2021-02-24 13:10:00,218.58,218.84,218.58,218.8,13989.0,218.58,218.84,218.58,218.8,13989.0
2021-02-24 13:15:00,218.79,218.9,218.58,218.8,27179.0,218.79,218.9,218.58,218.8,27179.0
2021-02-24 13:20:00,218.8,219.11,218.73,219.01,24227.0,218.8,219.11,218.73,219.01,24227.0
2021-02-24 13:25:00,219.05,219.58,219.05,219.54,13717.0,219.05,219.58,219.05,219.54,13717.0
2021-02-24 13:30:00,219.58,219.77,219.38,219.77,10005.0,219.58,219.77,219.38,219.77,10005.0
2021-02-24 13:35:00,219.77,220.37,219.76,220.37,40517.0,219.77,220.37,219.76,220.37,40517.0
2021-02-24 13:40:00,220.26,220.42,220.0,220.15,48792.0,220.26,220.42,220.0,220.15,48792.0
2021-02-24 13:45:00,220.17,220.27,219.54,219.74,10099.0,220.17,220.27,219.54,219.74,10099.0
2021-02-24 13:50:00,219.77,220.05,219.57,219.6,11420.0,219.77,220.05,219.57,219.6,11420.0
2021-02-24 13:55:00,219.56,219.89,219.42,219.59,15574.0,219.56,219.89,219.42,219.59,15574.0
2021-02-24 14:00:00,219.6,219.6,219.32,219.48,7864.0,219.6,219.6,219.32,219.48,7864.0
2021-02-24 14:05:00,219.34,219.37,219.06,219.24,6251.0,219.34,219.37,219.06,219.24,6251.0
2021-02-24 14:10:00,219.3,219.42,219.03,219.14,14327.0,219.3,219.42,219.03,219.14,14327.0
2021-02-24 14:15:00,219.08,219.19,218.7,218.83,10106.0,219.08,219.19,218.7,218.83,10106.0
2021-02-24 14:20:00,218.88,219.15,218.8,219.15,9975.0,218.88,219.15,218.8,219.15,9975.0
2021-02-24 14:25:00,219.09,219.32,219.09,219.31,9623.0,219.09,219.32,219.09,219.31,9623.0
2021-02-24 14:30:00,219.28,219.28,218.93,219.11,6422.0,219.28,219.28,218.93,219.11,6422.0
2021-02-24 14:35:00,219.18,219.18,218.98,219.04,6447.0,219.18,219.18,218.98,219.04,6447.0
2021-02-24 14:40:00,219.01,219.07,218.7,218.73,8886.0,219.01,219.07,218.7,218.73,8886.0
2021-02-24 14:45:00,218.7,218.7,218.1,218.15,12777.0,218.7,218.7,218.1,218.15,12777.0
2021-02-24 14:50:00,218.19,218.19,217.75,217.78,11268.0,218.19,218.19,217.75,217.78,11268.0
2021-02-24 14:55:00,217.81,218.18,217.74,218.13,13207.0,217.81,218.18,217.74,218.13,13207.0
2021-02-24 15:00:00,218.13,218.57,217.9,217.9,13604.0,218.13,218.57,217.9,217.9,13604.0
2021-02-24 15:05:00,218.0,218.29,217.94,218.18,7587.0,218.0,218.29,217.94,218.18,7587.0
2021-02-24 15:10:00,218.15,218.4,218.14,218.36,7677.0,218.15,218.4,218.14,218.36,7677.0
2021-02-24 15:15:00,218.35,218.37,217.78,217.85,10433.0,218.35,218.37,217.78,217.85,10433.0
2021-02-24 15:20:00,217.79,217.87,217.68,217.76,17566.0,217.79,217.87,217.68,217.76,17566.0
2021-02-24 15:25:00,217.76,217.76,217.49,217.71,9965.0,217.76,217.76,217.49,217.71,9965.0
2021-02-24 15:30:00,217.68,217.81,217.48,217.62,12454.0,217.68,217.81,217.48,217.62,12454.0
2021-02-24 15:35:00,217.67,217.91,217.6,217.86,7811.0,217.67,217.91,217.6,217.86,7811.0
2021-02-24 15:40:00,217.81,217.85,217.42,217.5,11419.0,217.81,217.85,217.42,217.5,11419.0
2021-02-24 15:45:00,217.46,217.66,217.36,217.5,13734.0,217.46,217.66,217.36,217.5,13734.0
2021-02-24 15:50:00,217.33,217.45,216.68,216.83,30917.0,217.33,217.45,216.68,216.83,30917.0
2021-02-24 15:55:00,216.8,217.12,216.6,217.04,48985.0,216.8,217.12,216.6,217.04,48985.0
2021-02-25 09:30:00,215.8,217.39,215.76,217.17,28183.0,215.8,217.39,215.76,217.17,28183.0
2021-02-25 09:35:00,217.39,217.4,216.34,217.0,6568.0,217.39,217.4,216.34,217.0,6568.0
2021-02-25 09:40:00,217.04,217.09,216.17,216.5,10317.0,217.04,217.09,216.17,216.5,10317.0
2021-02-25 09:45:00,216.59,216.73,215.6,215.6,10353.0,216.59,216.73,215.6,215.6,10353.0
2021-02-25 09:50:00,215.8,216.18,215.69,215.91,6867.0,215.8,216.18,215.69,215.91,6867.0
2021-02-25 09:55:00,215.99,215.99,215.33,215.44,12337.0,215.99,215.99,215.33,215.44,12337.0
2021-02-25 10:00:00,215.49,215.49,214.28,214.32,19101.0,215.49,215.49,214.28,214.32,19101.0
2021-02-25 10:05:00,214.31,214.36,213.2,214.02,38164.0,214.31,214.36,213.2,214.02,38164.0
2021-02-25 10:10:00,213.91,214.21,213.5,213.86,15366.0,213.91,214.21,213.5,213.86,15366.0
2021-02-25 10:15:00,213.7,214.83,213.65,214.82,8105.0,213.7,214.83,213.65,214.82,8105.0
2021-02-25 10:20:00,214.91,215.38,214.46,214.72,13389.0,214.91,215.38,214.46,214.72,13389.0
2021-02-25 10:25:00,214.62,214.62,213.74,214.1,9390.0,214.62,214.62,213.74,214.1,9390.0
2021-02-25 10:30:00,213.97,214.37,213.72,213.94,8491.0,213.97,214.37,213.72,213.94,8491.0
2021-02-25 10:35:00,213.83,214.0,213.61,214.0,11322.0,213.83,214.0,213.61,214.0,11322.0
2021-02-25 10:40:00,213.91,214.14,213.41,213.91,14661.0,213.91,214.14,213.41,213.91,14661.0
2021-02-25 10:45:00,213.87,214.27,213.73,213.98,34086.0,213.87,214.27,213.73,213.98,34086.0
2021-02-25 10:50:00,213.98,213.98,212.81,212.94,26588.0,213.98,213.98,212.81,212.94,26588.0
2021-02-25 10:55:00,213.14,213.7,213.06,213.59,9991.0,213.14,213.7,213.06,213.59,9991.0
2021-02-25 11:00:00,213.56,213.96,213.37,213.71,35604.0,213.56,213.96,213.37,213.71,35604.0
2021-02-25 11:05:00,213.84,214.58,213.84,214.53,24685.0,213.84,214.58,213.84,214.53,24685.0
2021-02-25 11:10:00,214.53,214.6,213.83,213.92,3125.0,214.53,214.6,213.83,213.92,3125.0
2021-02-25 11:15:00,214.0,214.4,213.81,214.36,3580.0,214.0,214.4,213.81,214.36,3580.0
2021-02-25 11:20:00,214.32,214.81,214.08,214.08,6566.0,214.32,214.81,214.08,214.08,6566.0
2021-02-25 11:25:00,214.04,214.19,213.62,213.62,8560.0,214.04,214.19,213.62,213.62,8560.0
2021-02-25 11:30:00,213.66,213.7,213.25,213.25,5754.0,213.66,213.7,213.25,213.25,5754.0
2021-02-25 11:35:00,213.1,213.32,212.87,213.3,7117.0,213.1,213.32,212.87,213.3,7117.0
2021-02-25 11:40:00,213.31,213.31,212.75,212.91,4824.0,213.31,213.31,212.75,212.91,4824.0
2021-02-25 11:45:00,212.87,213.17,212.21,212.28,10510.0,212.87,213.17,212.21,212.28,10510.0
2021-02-25 11:50:00,212.37,212.66,211.88,212.24,7412.0,212.37,212.66,211.88,212.24,7412.0
2021-02-25 11:55:00,212.12,212.3,211.61,211.78,7749.0,212.12,212.3,211.61,211.78,7749.0
2021-02-25 12:00:00,211.61,211.98,211.52,211.61,11610.0,211.61,211.98,211.52,211.61,11610.0
2021-02-25 12:05:00,211.59,212.26,211.4,212.11,11111.0,211.59,212.26,211.4,212.11,11111.0
2021-02-25 12:10:00,212.1,212.47,211.82,212.18,5326.0,212.1,212.47,211.82,212.18,5326.0
2021-02-25 12:15:00,212.19,212.34,212.02,212.05,5493.0,212.19,212.34,212.02,212.05,5493.0
2021-02-25 12:20:00,212.17,212.17,211.83,211.96,8875.0,212.17,212.17,211.83,211.96,8875.0
2021-02-25 12:25:00,211.95,211.95,211.4,211.69,8107.0,211.95,211.95,211.4,211.69,8107.0
2021-02-25 12:30:00,211.69,211.78,211.17,211.67,15687.0,211.69,211.78,211.17,211.67,15687.0
2021-02-25 12:35:00,211.66,211.74,211.33,211.74,6734.0,211.66,211.74,211.33,211.74,6734.0
2021-02-25 12:40:00,211.78,212.15,211.65,212.0,5300.0,211.78,212.15,211.65,212.0,5300.0
2021-02-25 12:45:00,211.84,212.17,211.7,212.06,6453.0,211.84,212.17,211.7,212.06,6453.0
2021-02-25 12:50:00,212.1,212.11,211.3,211.34,7544.0,212.1,212.11,211.3,211.34,7544.0
2021-02-25 12:55:00,211.34,211.48,210.5,210.93,14956.0,211.34,211.48,210.5,210.93,14956.0
2021-02-25 13:00:00,210.98,211.6,210.5,211.59,13353.0,210.98,211.6,210.5,211.59,13353.0
2021-02-25 13:05:00,211.38,211.62,211.13,211.59,10167.0,211.38,211.62,211.13,211.59,10167.0
2021-02-25 13:10:00,211.71,211.82,211.39,211.75,7745.0,211.71,211.82,211.39,211.75,7745.0
2021-02-25 13:15:00,211.8,211.93,211.61,211.93,6002.0,211.8,211.93,211.61,211.93,6002.0
2021-02-25 13:20:00,212.08,212.69,212.07,212.69,14311.0,212.08,212.69,212.07,212.69,14311.0
2021-02-25 13:25:00,212.8,212.83,212.38,212.56,14706.0,212.8,212.83,212.38,212.56,14706.0
2021-02-25 13:30:00,212.58,212.58,211.71,211.86,6473.0,212.58,212.58,211.71,211.86,6473.0
2021-02-25 13:35:00,211.64,211.85,211.24,211.79,4487.0,211.64,211.85,211.24,211.79,4487.0
2021-02-25 13:40:00,211.71,212.11,211.5,211.82,8240.0,211.71,212.11,211.5,211.82,8240.0
2021-02-25 13:45:00,211.9,212.0,211.63,211.81,6514.0,211.9,212.0,211.63,211.81,6514.0
2021-02-25 13:50:00,211.83,211.87,211.39,211.65,8865.0,211.83,211.87,211.39,211.65,8865.0
2021-02-25 13:55:00,211.55,211.88,211.46,211.73,6596.0,211.55,211.88,211.46,211.73,6596.0
2021-02-25 14:00:00,211.6,211.85,211.41,211.85,4318.0,211.6,211.85,211.41,211.85,4318.0
2021-02-25 14:05:00,211.94,212.78,211.94,212.78,8700.0,211.94,212.78,211.94,212.78,8700.0
2021-02-25 14:10:00,212.6,213.03,212.57,212.98,9574.0,212.6,213.03,212.57,212.98,9574.0
2021-02-25 14:15:00,212.94,213.22,212.83,213.13,7641.0,212.94,213.22,212.83,213.13,7641.0
2021-02-25 14:20:00,213.07,213.33,212.93,213.33,5603.0,213.07,213.33,212.93,213.33,5603.0
2021-02-25 14:25:00,213.31,213.49,213.18,213.3,7441.0,213.31,213.49,213.18,213.3,7441.0
2021-02-25 14:30:00,213.23,213.63,213.18,213.34,8564.0,213.23,213.63,213.18,213.34,8564.0
2021-02-25 14:35:00,213.3,213.51,212.59,212.59,6553.0,213.3,213.51,212.59,212.59,6553.0
2021-02-25 14:40:00,212.53,212.93,212.52,212.79,5900.0,212.53,212.93,212.52,212.79,5900.0
2021-02-25 14:45:00,212.7,213.1,212.69,213.01,6394.0,212.7,213.1,212.69,213.01,6394.0
2021-02-25 14:50:00,213.01,213.23,212.52,212.59,7514.0,213.01,213.23,212.52,212.59,7514.0
2021-02-25 14:55:00,212.57,213.26,212.57,213.04,13527.0,212.57,213.26,212.57,213.04,13527.0
2021-02-25 15:00:00,212.98,213.14,212.84,213.03,11929.0,212.98,213.14,212.84,213.03,11929.0
2021-02-25 15:05:00,213.15,213.15,212.47,212.77,9101.0,213.15,213.15,212.47,212.77,9101.0
2021-02-25 15:10:00,212.82,213.02,212.57,212.63,10379.0,212.82,213.02,212.57,212.63,10379.0
2021-02-25 15:15:00,212.57,212.79,212.28,212.74,11494.0,212.57,212.79,212.28,212.74,11494.0
2021-02-25 15:20:00,212.74,212.97,212.35,212.44,16303.0,212.74,212.97,212.35,212.44,16303.0
2021-02-25 15:25:00,212.5,213.06,212.46,212.99,14981.0,212.5,213.06,212.46,212.99,14981.0
2021-02-25 15:30:00,212.98,213.32,212.94,213.15,18795.0,212.98,213.32,212.94,213.15,18795.0
2021-02-25 15:35:00,213.07,213.15,212.66,212.94,11385.0,213.07,213.15,212.66,212.94,11385.0
2021-02-25 15:40:00,212.94,213.66,212.58,213.65,18849.0,212.94,213.66,212.58,213.65,18849.0
2021-02-25 15:45:00,213.64,214.26,213.53,214.09,19763.0,213.64,214.26,213.53,214.09,19763.0
2021-02-25 15:50:00,214.06,214.06,213.26,213.51,59051.0,214.06,214.06,213.26,213.51,59051.0
2021-02-25 15:55:00,213.41,213.5,212.98,213.03,107103.0,213.41,213.5,212.98,213.03,107103.0
2021-02-26 09:30:00,214.59,215.5,213.53,214.29,45471.0,214.59,215.5,213.53,214.29,45471.0
2021-02-26 09:35:00,214.02,214.6,213.16,213.34,21756.0,214.02,214.6,213.16,213.34,21756.0
2021-02-26 09:40:00,213.34,213.63,212.43,212.54,14126.0,213.34,213.63,212.43,212.54,14126.0
2021-02-26 09:45:00,212.28,212.72,211.63,211.9,14666.0,212.28,212.72,211.63,211.9,14666.0
2021-02-26 09:50:00,211.74,212.2,210.67,211.98,19270.0,211.74,212.2,210.67,211.98,19270.0
2021-02-26 09:55:00,211.57,212.1,211.14,211.14,8522.0,211.57,212.1,211.14,211.14,8522.0
2021-02-26 10:00:00,211.52,211.96,211.21,211.49,11774.0,211.52,211.96,211.21,211.49,11774.0
2021-02-26 10:05:00,211.41,211.64,211.2,211.43,11830.0,211.41,211.64,211.2,211.43,11830.0
2021-02-26 10:10:00,211.3,211.53,210.61,211.17,53079.0,211.3,211.53,210.61,211.17,53079.0
2021-02-26 10:15:00,211.07,211.38,210.9,211.02,14969.0,211.07,211.38,210.9,211.02,14969.0
2021-02-26 10:20:00,211.13,211.18,210.88,210.9,20495.0,211.13,211.18,210.88,210.9,20495.0
2021-02-26 10:25:00,210.9,211.25,209.42,209.42,32259.0,210.9,211.25,209.42,209.42,32259.0
2021-02-26 10:30:00,209.34,210.22,209.34,210.0,19084.0,209.34,210.22,209.34,210.0,19084.0
2021-02-26 10:35:00,210.01,210.9,209.7,210.78,23356.0,210.01,210.9,209.7,210.78,23356.0
2021-02-26 10:40:00,210.9,211.14,210.05,210.8,97260.0,210.9,211.14,210.05,210.8,97260.0
2021-02-26 10:45:00,210.8,211.3,210.38,210.81,65860.0,210.8,211.3,210.38,210.81,65860.0
2021-02-26 10:50:00,210.62,211.19,210.07,210.64,57835.0,210.62,211.19,210.07,210.64,57835.0
2021-02-26 10:55:00,210.74,211.11,210.66,210.75,10643.0,210.74,211.11,210.66,210.75,10643.0
2021-02-26 11:00:00,210.64,211.16,210.2,210.99,60859.0,210.64,211.16,210.2,210.99,60859.0
2021-02-26 11:05:00,211.05,211.59,210.93,211.26,18803.0,211.05,211.59,210.93,211.26,18803.0
2021-02-26 11:10:00,211.38,211.38,210.19,210.31,6961.0,211.38,211.38,210.19,210.31,6961.0
2021-02-26 11:15:00,210.3,210.49,209.72,209.99,6278.0,210.3,210.49,209.72,209.99,6278.0
2021-02-26 11:20:00,210.0,210.25,209.81,209.95,8507.0,210.0,210.25,209.81,209.95,8507.0
2021-02-26 11:25:00,210.04,210.22,209.8,210.12,13123.0,210.04,210.22,209.8,210.12,13123.0
2021-02-26 11:30:00,210.1,210.52,209.85,209.98,36491.0,210.1,210.52,209.85,209.98,36491.0
2021-02-26 11:35:00,209.98,210.5,209.95,210.43,35076.0,209.98,210.5,209.95,210.43,35076.0
2021-02-26 11:40:00,210.5,210.79,210.49,210.5,6087.0,210.5,210.79,210.49,210.5,6087.0
2021-02-26 11:45:00,210.59,210.95,210.3,210.95,15316.0,210.59,210.95,210.3,210.95,15316.0
2021-02-26 11:50:00,210.95,211.15,210.31,210.33,43603.0,210.95,211.15,210.31,210.33,43603.0
2021-02-26 11:55:00,210.37,210.82,210.37,210.82,5235.0,210.37,210.82,210.37,210.82,5235.0
2021-02-26 12:00:00,210.89,211.09,210.46,210.47,20684.0,210.89,211.09,210.46,210.47,20684.0
2021-02-26 12:05:00,210.47,210.95,210.34,210.95,12285.0,210.47,210.95,210.34,210.95,12285.0
2021-02-26 12:10:00,211.07,211.2,210.92,211.11,9187.0,211.07,211.2,210.92,211.11,9187.0
2021-02-26 12:15:00,211.13,211.32,211.01,211.01,17966.0,211.13,211.32,211.01,211.01,17966.0
2021-02-26 12:20:00,211.14,211.58,210.93,211.58,56328.0,211.14,211.58,210.93,211.58,56328.0
2021-02-26 12:25:00,211.57,211.7,211.19,211.46,7349.0,211.57,211.7,211.19,211.46,7349.0
2021-02-26 12:30:00,211.53,212.06,211.46,211.66,9732.0,211.53,212.06,211.46,211.66,9732.0
2021-02-26 12:35:00,211.71,212.14,211.25,211.25,30502.0,211.71,212.14,211.25,211.25,30502.0
2021-02-26 12:40:00,211.3,211.4,211.09,211.09,9993.0,211.3,211.4,211.09,211.09,9993.0
2021-02-26 12:45:00,211.25,211.72,211.13,211.56,7748.0,211.25,211.72,211.13,211.56,7748.0
2021-02-26 12:50:00,211.55,212.17,211.47,211.84,23398.0,211.55,212.17,211.47,211.84,23398.0
2021-02-26 12:55:00,211.76,211.98,211.3,211.46,9288.0,211.76,211.98,211.3,211.46,9288.0
2021-02-26 13:00:00,211.55,211.55,211.25,211.49,6990.0,211.55,211.55,211.25,211.49,6990.0
2021-02-26 13:05:00,211.45,211.87,211.42,211.7,7574.0,211.45,211.87,211.42,211.7,7574.0
2021-02-26 13:10:00,211.63,211.66,211.41,211.48,5353.0,211.63,211.66,211.41,211.48,5353.0
2021-02-26 13:15:00,211.64,211.79,211.5,211.65,6408.0,211.64,211.79,211.5,211.65,6408.0
2021-02-26 13:20:00,211.5,211.9,211.5,211.75,6105.0,211.5,211.9,211.5,211.75,6105.0
2021-02-26 13:25:00,211.76,212.1,211.72,212.05,4707.0,211.76,212.1,211.72,212.05,4707.0
2021-02-26 13:30:00,211.94,212.05,211.36,211.51,10518.0,211.94,212.05,211.36,211.51,10518.0
2021-02-26 13:35:00,211.44,211.58,211.0,211.25,9261.0,211.44,211.58,211.0,211.25,9261.0
2021-02-26 13:40:00,211.16,211.28,211.04,211.28,6938.0,211.16,211.28,211.04,211.28,6938.0
2021-02-26 13:45:00,211.27,211.35,210.71,210.86,45015.0,211.27,211.35,210.71,210.86,45015.0
2021-02-26 13:50:00,210.97,211.03,210.36,211.03,51079.0,210.97,211.03,210.36,211.03,51079.0
2021-02-26 13:55:00,211.04,211.08,210.73,210.82,11115.0,211.04,211.08,210.73,210.82,11115.0
2021-02-26 14:00:00,210.79,211.11,210.46,210.52,5321.0,210.79,211.11,210.46,210.52,5321.0
2021-02-26 14:05:00,210.51,210.98,210.33,210.81,12897.0,210.51,210.98,210.33,210.81,12897.0
2021-02-26 14:10:00,210.74,210.97,210.61,210.68,10337.0,210.74,210.97,210.61,210.68,10337.0
2021-02-26 14:15:00,210.7,210.85,210.4,210.5,6573.0,210.7,210.85,210.4,210.5,6573.0
2021-02-26 14:20:00,210.49,210.64,210.37,210.46,8111.0,210.49,210.64,210.37,210.46,8111.0
2021-02-26 14:25:00,210.54,210.92,210.52,210.71,9960.0,210.54,210.92,210.52,210.71,9960.0
2021-02-26 14:30:00,210.65,211.17,210.65,211.16,25433.0,210.65,211.17,210.65,211.16,25433.0
2021-02-26 14:35:00,211.16,211.36,210.92,211.34,17945.0,211.16,211.36,210.92,211.34,17945.0
2021-02-26 14:40:00,211.29,211.34,210.93,211.16,9156.0,211.29,211.34,210.93,211.16,9156.0
2021-02-26 14:45:00,211.16,211.37,211.14,211.26,16794.0,211.16,211.37,211.14,211.26,16794.0
2021-02-26 14:50:00,211.2,211.63,211.07,211.57,6971.0,211.2,211.63,211.07,211.57,6971.0
2021-02-26 14:55:00,211.54,211.56,211.2,211.2,12539.0,211.54,211.56,211.2,211.2,12539.0
2021-02-26 15:00:00,211.21,211.34,211.07,211.34,18878.0,211.21,211.34,211.07,211.34,18878.0
2021-02-26 15:05:00,211.3,211.51,211.12,211.37,14538.0,211.3,211.51,211.12,211.37,14538.0
2021-02-26 15:10:00,211.36,211.42,211.11,211.19,12857.0,211.36,211.42,211.11,211.19,12857.0
2021-02-26 15:15:00,211.22,211.29,211.16,211.18,15188.0,211.22,211.29,211.16,211.18,15188.0
2021-02-26 15:20:00,211.08,211.17,210.91,210.98,21661.0,211.08,211.17,210.91,210.98,21661.0
2021-02-26 15:25:00,210.91,211.06,210.61,211.06,9198.0,210.91,211.06,210.61,211.06,9198.0
2021-02-26 15:30:00,211.0,211.08,210.93,211.0,19824.0,211.0,211.08,210.93,211.0,19824.0
2021-02-26 15:35:00,210.93,211.12,210.79,211.0,15876.0,210.93,211.12,210.79,211.0,15876.0
2021-02-26 15:40:00,211.04,211.28,210.95,211.03,18880.0,211.04,211.28,210.95,211.03,18880.0
2021-02-26 15:45:00,211.07,211.71,211.0,211.53,42673.0,211.07,211.71,211.0,211.53,42673.0
2021-02-26 15:50:00,211.48,212.23,211.0,212.05,68524.0,211.48,212.23,211.0,212.05,68524.0
2021-02-26 15:55:00,212.06,213.4,211.92,212.56,178994.0,212.06,213.4,211.92,212.56,178994.0
2021-03-01 09:30:00,213.35,213.69,212.42,212.99,53632.0,213.35,213.69,212.42,212.99,53632.0
2021-03-01 09:35:00,212.99,213.2,212.12,212.6,16196.0,212.99,213.2,212.12,212.6,16196.0
2021-03-01 09:40:00,212.75,213.6,212.75,213.02,15450.0,212.75,213.6,212.75,213.02,15450.0
2021-03-01 09:45:00,213.14,213.4,212.52,212.79,14675.0,213.14,213.4,212.52,212.79,14675.0
2021-03-01 09:50:00,212.64,212.7,211.88,212.3,11154.0,212.64,212.7,211.88,212.3,11154.0
2021-03-01 09:55:00,212.09,212.66,211.88,211.88,14434.0,212.09,212.66,211.88,211.88,14434.0
2021-03-01 10:00:00,212.06,212.66,211.61,212.09,12779.0,212.06,212.66,211.61,212.09,12779.0
2021-03-01 10:05:00,212.19,212.25,211.64,211.93,9745.0,212.19,212.25,211.64,211.93,9745.0
2021-03-01 10:10:00,211.93,212.3,211.84,212.23,13673.0,211.93,212.3,211.84,212.23,13673.0
2021-03-01 10:15:00,212.38,213.2,212.38,213.15,38991.0,212.38,213.2,212.38,213.15,38991.0
2021-03-01 10:20:00,213.1,213.2,212.92,213.05,19206.0,213.1,213.2,212.92,213.05,19206.0
2021-03-01 10:25:00,213.03,213.04,212.77,212.85,14464.0,213.03,213.04,212.77,212.85,14464.0
2021-03-01 10:30:00,212.85,212.97,212.8,212.88,16258.0,212.85,212.97,212.8,212.88,16258.0
2021-03-01 10:35:00,212.85,212.9,212.62,212.73,8443.0,212.85,212.9,212.62,212.73,8443.0
2021-03-01 10:40:00,212.78,212.95,212.62,212.84,10772.0,212.78,212.95,212.62,212.84,10772.0
2021-03-01 10:45:00,212.79,213.0,212.59,212.78,8310.0,212.79,213.0,212.59,212.78,8310.0
2021-03-01 10:50:00,212.79,213.0,212.71,212.78,8342.0,212.79,213.0,212.71,212.78,8342.0
2021-03-01 10:55:00,212.9,213.25,212.54,212.77,19540.0,212.9,213.25,212.54,212.77,19540.0
2021-03-01 11:00:00,212.9,212.93,212.57,212.92,5126.0,212.9,212.93,212.57,212.92,5126.0
2021-03-01 11:05:00,212.8,212.92,212.49,212.74,6394.0,212.8,212.92,212.49,212.74,6394.0
2021-03-01 11:10:00,212.74,212.76,212.35,212.43,11103.0,212.74,212.76,212.35,212.43,11103.0
2021-03-01 11:15:00,212.41,212.43,212.16,212.31,8925.0,212.41,212.43,212.16,212.31,8925.0
2021-03-01 11:20:00,212.28,212.28,211.8,211.99,6261.0,212.28,212.28,211.8,211.99,6261.0
2021-03-01 11:25:00,212.01,212.07,211.84,211.87,8086.0,212.01,212.07,211.84,211.87,8086.0
2021-03-01 11:30:00,211.9,212.16,211.9,212.14,6190.0,211.9,212.16,211.9,212.14,6190.0
2021-03-01 11:35:00,212.18,212.26,211.95,211.95,5625.0,212.18,212.26,211.95,211.95,5625.0
2021-03-01 11:40:00,212.01,212.28,212.01,212.19,3964.0,212.01,212.28,212.01,212.19,3964.0
2021-03-01 11:45:00,212.15,212.15,211.79,211.86,3800.0,212.15,212.15,211.79,211.86,3800.0
2021-03-01 11:50:00,211.92,212.22,211.86,212.21,7212.0,211.92,212.22,211.86,212.21,7212.0
2021-03-01 11:55:00,212.2,212.23,211.59,212.1,48985.0,212.2,212.23,211.59,212.1,48985.0
2021-03-01 12:00:00,212.02,212.16,212.0,212.07,7907.0,212.02,212.16,212.0,212.07,7907.0
2021-03-01 12:05:00,212.07,212.18,212.0,212.16,9774.0,212.07,212.18,212.0,212.16,9774.0
2021-03-01 12:10:00,212.1,212.12,211.74,211.74,11432.0,212.1,212.12,211.74,211.74,11432.0
2021-03-01 12:15:00,211.75,211.75,211.44,211.51,3860.0,211.75,211.75,211.44,211.51,3860.0
2021-03-01 12:20:00,211.51,211.6,211.44,211.53,3970.0,211.51,211.6,211.44,211.53,3970.0
2021-03-01 12:25:00,211.43,211.48,211.0,211.19,13949.0,211.43,211.48,211.0,211.19,13949.0
2021-03-01 12:30:00,211.09,211.23,211.0,211.08,4134.0,211.09,211.23,211.0,211.08,4134.0
2021-03-01 12:35:00,211.13,211.13,210.82,210.93,6053.0,211.13,211.13,210.82,210.93,6053.0
2021-03-01 12:40:00,210.96,211.04,210.61,211.04,5875.0,210.96,211.04,210.61,211.04,5875.0
2021-03-01 12:45:00,211.01,211.08,210.79,211.05,2527.0,211.01,211.08,210.79,211.05,2527.0
2021-03-01 12:50:00,210.98,211.04,210.74,210.8,7798.0,210.98,211.04,210.74,210.8,7798.0
2021-03-01 12:55:00,210.88,210.89,210.58,210.83,5203.0,210.88,210.89,210.58,210.83,5203.0
2021-03-01 13:00:00,210.92,211.01,210.7,210.94,9232.0,210.92,211.01,210.7,210.94,9232.0
2021-03-01 13:05:00,210.89,211.02,210.74,210.74,7025.0,210.89,211.02,210.74,210.74,7025.0
2021-03-01 13:10:00,210.75,210.79,210.62,210.62,6293.0,210.75,210.79,210.62,210.62,6293.0
2021-03-01 13:15:00,210.69,210.83,210.59,210.81,7156.0,210.69,210.83,210.59,210.81,7156.0
2021-03-01 13:20:00,210.77,211.11,210.77,211.11,8531.0,210.77,211.11,210.77,211.11,8531.0
2021-03-01 13:25:00,211.04,211.18,210.97,211.18,4478.0,211.04,211.18,210.97,211.18,4478.0
2021-03-01 13:30:00,211.21,211.46,211.07,211.07,12392.0,211.21,211.46,211.07,211.07,12392.0
2021-03-01 13:35:00,211.0,211.0,210.84,210.86,7066.0,211.0,211.0,210.84,210.86,7066.0
2021-03-01 13:40:00,210.92,210.93,210.71,210.77,6125.0,210.92,210.93,210.71,210.77,6125.0
2021-03-01 13:45:00,210.79,210.79,210.14,210.27,29206.0,210.79,210.79,210.14,210.27,29206.0
2021-03-01 13:50:00,210.31,210.39,210.01,210.05,23479.0,210.31,210.39,210.01,210.05,23479.0
2021-03-01 13:55:00,210.08,210.11,209.49,209.62,36323.0,210.08,210.11,209.49,209.62,36323.0
2021-03-01 14:00:00,209.58,210.22,209.38,209.89,26459.0,209.58,210.22,209.38,209.89,26459.0
2021-03-01 14:05:00,209.91,210.13,209.76,210.0,19942.0,209.91,210.13,209.76,210.0,19942.0
2021-03-01 14:10:00,210.02,210.17,209.84,210.06,11435.0,210.02,210.17,209.84,210.06,11435.0
2021-03-01 14:15:00,210.01,210.2,209.95,210.13,14055.0,210.01,210.2,209.95,210.13,14055.0
2021-03-01 14:20:00,210.08,210.2,209.86,210.11,15282.0,210.08,210.2,209.86,210.11,15282.0
2021-03-01 14:25:00,210.06,210.31,209.9,210.0,34637.0,210.06,210.31,209.9,210.0,34637.0
2021-03-01 14:30:00,209.98,210.05,209.76,209.81,17781.0,209.98,210.05,209.76,209.81,17781.0
2021-03-01 14:35:00,209.81,210.1,209.81,210.09,12677.0,209.81,210.1,209.81,210.09,12677.0
2021-03-01 14:40:00,210.13,210.3,210.04,210.23,15905.0,210.13,210.3,210.04,210.23,15905.0
2021-03-01 14:45:00,210.23,210.3,210.07,210.16,8020.0,210.23,210.3,210.07,210.16,8020.0
2021-03-01 14:50:00,210.23,210.28,209.86,209.86,12497.0,210.23,210.28,209.86,209.86,12497.0
2021-03-01 14:55:00,209.97,210.74,209.81,210.25,17426.0,209.97,210.74,209.81,210.25,17426.0
2021-03-01 15:00:00,210.4,210.55,210.27,210.36,10450.0,210.4,210.55,210.27,210.36,10450.0
2021-03-01 15:05:00,210.38,210.53,210.19,210.41,12527.0,210.38,210.53,210.19,210.41,12527.0
2021-03-01 15:10:00,210.43,210.43,210.07,210.1,12421.0,210.43,210.43,210.07,210.1,12421.0
2021-03-01 15:15:00,210.09,210.13,209.89,209.98,13091.0,210.09,210.13,209.89,209.98,13091.0
2021-03-01 15:20:00,209.98,210.07,209.97,210.05,13534.0,209.98,210.07,209.97,210.05,13534.0
2021-03-01 15:25:00,210.09,210.37,210.0,210.37,13790.0,210.09,210.37,210.0,210.37,13790.0
2021-03-01 15:30:00,210.42,210.59,210.08,210.55,15280.0,210.42,210.59,210.08,210.55,15280.0
2021-03-01 15:35:00,210.57,210.62,210.34,210.39,11101.0,210.57,210.62,210.34,210.39,11101.0
2021-03-01 15:40:00,210.43,210.55,210.1,210.17,23882.0,210.43,210.55,210.1,210.17,23882.0
2021-03-01 15:45:00,210.1,210.18,209.62,209.63,21551.0,210.1,210.18,209.62,209.63,21551.0
2021-03-01 15:50:00,209.76,210.36,209.62,210.27,38745.0,209.76,210.36,209.62,210.27,38745.0
2021-03-01 15:55:00,210.31,210.5,209.85,210.39,75916.0,210.31,210.5,209.85,210.39,75916.0
2021-03-02 09:30:00,211.81,212.94,211.45,211.63,76496.0,211.81,212.94,211.45,211.63,76496.0
2021-03-02 09:35:00,211.75,212.62,211.46,212.25,33475.0,211.75,212.62,211.46,212.25,33475.0
2021-03-02 09:40:00,212.29,213.21,212.22,212.74,58551.0,212.29,213.21,212.22,212.74,58551.0
2021-03-02 09:45:00,212.58,213.18,212.26,212.44,17051.0,212.58,213.18,212.26,212.44,17051.0
2021-03-02 09:50:00,212.5,212.7,212.11,212.62,16008.0,212.5,212.7,212.11,212.62,16008.0
2021-03-02 09:55:00,212.62,212.98,212.24,212.98,54218.0,212.62,212.98,212.24,212.98,54218.0
2021-03-02 10:00:00,212.84,213.26,212.35,213.26,37590.0,212.84,213.26,212.35,213.26,37590.0
2021-03-02 10:05:00,213.25,213.4,212.39,212.78,21839.0,213.25,213.4,212.39,212.78,21839.0
2021-03-02 10:10:00,212.84,212.86,212.09,212.37,40317.0,212.84,212.86,212.09,212.37,40317.0
2021-03-02 10:15:00,212.44,213.13,212.15,212.25,13657.0,212.44,213.13,212.15,212.25,13657.0
2021-03-02 10:20:00,212.17,212.81,212.17,212.58,15994.0,212.17,212.81,212.17,212.58,15994.0
2021-03-02 10:25:00,212.35,212.64,212.01,212.36,21129.0,212.35,212.64,212.01,212.36,21129.0
2021-03-02 10:30:00,212.43,212.67,212.28,212.46,16092.0,212.43,212.67,212.28,212.46,16092.0
2021-03-02 10:35:00,212.46,212.65,212.11,212.45,10741.0,212.46,212.65,212.11,212.45,10741.0
2021-03-02 10:40:00,212.54,212.55,212.23,212.31,10197.0,212.54,212.55,212.23,212.31,10197.0
2021-03-02 10:45:00,212.25,212.5,212.01,212.4,6981.0,212.25,212.5,212.01,212.4,6981.0
2021-03-02 10:50:00,212.3,212.69,212.23,212.69,6000.0,212.3,212.69,212.23,212.69,6000.0
2021-03-02 10:55:00,212.69,212.7,212.2,212.41,12185.0,212.69,212.7,212.2,212.41,12185.0
2021-03-02 11:00:00,212.41,212.62,212.05,212.54,10200.0,212.41,212.62,212.05,212.54,10200.0
2021-03-02 11:05:00,212.48,212.62,212.39,212.5,6765.0,212.48,212.62,212.39,212.5,6765.0
2021-03-02 11:10:00,212.43,213.04,212.28,213.01,21248.0,212.43,213.04,212.28,213.01,21248.0
2021-03-02 11:15:00,212.89,212.89,212.13,212.48,11007.0,212.89,212.89,212.13,212.48,11007.0
2021-03-02 11:20:00,212.48,212.55,211.89,212.21,6018.0,212.48,212.55,211.89,212.21,6018.0
2021-03-02 11:25:00,212.02,212.62,211.96,212.46,11868.0,212.02,212.62,211.96,212.46,11868.0
2021-03-02 11:30:00,212.34,212.53,212.16,212.26,5200.0,212.34,212.53,212.16,212.26,5200.0
2021-03-02 11:35:00,212.51,213.05,212.47,212.9,34279.0,212.51,213.05,212.47,212.9,34279.0
2021-03-02 11:40:00,212.83,212.88,212.63,212.87,4615.0,212.83,212.88,212.63,212.87,4615.0
2021-03-02 11:45:00,212.75,213.3,212.75,213.24,34316.0,212.75,213.3,212.75,213.24,34316.0
2021-03-02 11:50:00,213.18,213.27,213.0,213.14,15251.0,213.18,213.27,213.0,213.14,15251.0
2021-03-02 11:55:00,213.1,213.51,213.05,213.49,49021.0,213.1,213.51,213.05,213.49,49021.0
2021-03-02 12:00:00,213.41,213.75,213.32,213.65,25484.0,213.41,213.75,213.32,213.65,25484.0
2021-03-02 12:05:00,213.75,213.76,213.55,213.76,18446.0,213.75,213.76,213.55,213.76,18446.0
2021-03-02 12:10:00,213.76,213.76,213.5,213.67,7585.0,213.76,213.76,213.5,213.67,7585.0
2021-03-02 12:15:00,213.68,214.13,213.68,213.91,27015.0,213.68,214.13,213.68,213.91,27015.0
2021-03-02 12:20:00,213.94,213.94,212.99,213.0,14428.0,213.94,213.94,212.99,213.0,14428.0
2021-03-02 12:25:00,213.06,213.2,212.6,213.2,8355.0,213.06,213.2,212.6,213.2,8355.0
2021-03-02 12:30:00,213.09,213.81,213.09,213.4,14257.0,213.09,213.81,213.09,213.4,14257.0
2021-03-02 12:35:00,213.36,213.43,212.89,212.97,14967.0,213.36,213.43,212.89,212.97,14967.0
2021-03-02 12:40:00,213.09,213.21,212.99,212.99,1011.0,213.09,213.21,212.99,212.99,1011.0
2021-03-02 12:45:00,212.93,213.02,212.87,212.88,1970.0,212.93,213.02,212.87,212.88,1970.0
2021-03-02 12:50:00,212.8,213.09,212.79,212.93,3503.0,212.8,213.09,212.79,212.93,3503.0
2021-03-02 12:55:00,212.93,213.0,212.7,212.7,10218.0,212.93,213.0,212.7,212.7,10218.0
2021-03-02 13:00:00,212.7,212.99,212.6,212.94,2396.0,212.7,212.99,212.6,212.94,2396.0
2021-03-02 13:05:00,212.96,213.08,212.65,212.66,1700.0,212.96,213.08,212.65,212.66,1700.0
2021-03-02 13:10:00,212.7,213.58,212.7,213.32,8683.0,212.7,213.58,212.7,213.32,8683.0
2021-03-02 13:15:00,213.41,213.41,212.97,212.97,2811.0,213.41,213.41,212.97,212.97,2811.0
2021-03-02 13:20:00,213.12,213.12,212.72,212.84,2489.0,213.12,213.12,212.72,212.84,2489.0
2021-03-02 13:25:00,212.78,212.8,212.4,212.54,4698.0,212.78,212.8,212.4,212.54,4698.0
2021-03-02 13:30:00,212.56,212.94,212.37,212.49,9952.0,212.56,212.94,212.37,212.49,9952.0
2021-03-02 13:35:00,212.6,212.6,212.43,212.56,5386.0,212.6,212.6,212.43,212.56,5386.0
2021-03-02 13:40:00,212.55,212.76,211.85,212.46,26611.0,212.55,212.76,211.85,212.46,26611.0
2021-03-02 13:45:00,212.58,213.28,212.58,213.21,12583.0,212.58,213.28,212.58,213.21,12583.0
2021-03-02 13:50:00,213.21,213.34,212.94,213.0,37104.0,213.21,213.34,212.94,213.0,37104.0
2021-03-02 13:55:00,212.85,213.02,212.61,212.61,5271.0,212.85,213.02,212.61,212.61,5271.0
2021-03-02 14:00:00,212.75,213.13,212.6,213.0,28069.0,212.75,213.13,212.6,213.0,28069.0
2021-03-02 14:05:00,212.98,213.06,212.87,212.92,7637.0,212.98,213.06,212.87,212.92,7637.0
2021-03-02 14:10:00,212.93,212.98,212.55,212.57,8093.0,212.93,212.98,212.55,212.57,8093.0
2021-03-02 14:15:00,212.63,212.89,212.44,212.71,11710.0,212.63,212.89,212.44,212.71,11710.0
2021-03-02 14:20:00,212.76,213.16,212.55,213.16,7850.0,212.76,213.16,212.55,213.16,7850.0
2021-03-02 14:25:00,213.06,213.14,212.75,212.77,3311.0,213.06,213.14,212.75,212.77,3311.0
2021-03-02 14:30:00,212.9,213.08,212.54,212.74,10012.0,212.9,213.08,212.54,212.74,10012.0
2021-03-02 14:35:00,212.82,213.01,212.59,213.0,10241.0,212.82,213.01,212.59,213.0,10241.0
2021-03-02 14:40:00,213.02,213.05,212.93,212.98,9442.0,213.02,213.05,212.93,212.98,9442.0
2021-03-02 14:45:00,213.0,213.15,212.76,212.99,7804.0,213.0,213.15,212.76,212.99,7804.0
2021-03-02 14:50:00,212.93,213.15,212.9,213.03,9787.0,212.93,213.15,212.9,213.03,9787.0
2021-03-02 14:55:00,213.05,213.85,213.05,213.5,30601.0,213.05,213.85,213.05,213.5,30601.0
2021-03-02 15:00:00,213.47,213.59,213.26,213.52,57893.0,213.47,213.59,213.26,213.52,57893.0
2021-03-02 15:05:00,213.6,214.01,213.57,213.9,11948.0,213.6,214.01,213.57,213.9,11948.0
2021-03-02 15:10:00,213.91,214.05,213.34,213.4,25961.0,213.91,214.05,213.34,213.4,25961.0
2021-03-02 15:15:00,213.5,213.89,213.32,213.56,13118.0,213.5,213.89,213.32,213.56,13118.0
2021-03-02 15:20:00,213.61,213.82,213.43,213.5,17983.0,213.61,213.82,213.43,213.5,17983.0
2021-03-02 15:25:00,213.52,213.86,213.4,213.52,41806.0,213.52,213.86,213.4,213.52,41806.0
2021-03-02 15:30:00,213.52,213.62,212.86,212.86,16500.0,213.52,213.62,212.86,212.86,16500.0
2021-03-02 15:35:00,212.85,213.1,212.75,212.95,16790.0,212.85,213.1,212.75,212.95,16790.0
2021-03-02 15:40:00,212.93,213.0,212.86,212.92,44139.0,212.93,213.0,212.86,212.92,44139.0
2021-03-02 15:45:00,212.95,213.09,212.75,212.96,16629.0,212.95,213.09,212.75,212.96,16629.0
2021-03-02 15:50:00,213.04,213.04,212.39,212.39,47736.0,213.04,213.04,212.39,212.39,47736.0
2021-03-02 15:55:00,212.38,212.77,211.9,212.04,143145.0,212.38,212.77,211.9,212.04,143145.0
2021-03-03 09:30:00,212.0,213.28,211.36,212.0,108200.0,212.0,213.28,211.36,212.0,108200.0
2021-03-03 09:35:00,212.09,213.09,212.0,212.63,30613.0,212.09,213.09,212.0,212.63,30613.0
2021-03-03 09:40:00,212.44,212.69,210.93,211.53,26745.0,212.44,212.69,210.93,211.53,26745.0
2021-03-03 09:45:00,211.49,211.83,211.27,211.63,18137.0,211.49,211.83,211.27,211.63,18137.0
2021-03-03 09:50:00,211.64,212.48,211.5,212.4,25581.0,211.64,212.48,211.5,212.4,25581.0
2021-03-03 09:55:00,212.4,212.62,211.21,211.39,41711.0,212.4,212.62,211.21,211.39,41711.0
2021-03-03 10:00:00,211.3,212.14,211.22,212.14,49596.0,211.3,212.14,211.22,212.14,49596.0
2021-03-03 10:05:00,212.04,212.14,211.73,211.74,31675.0,212.04,212.14,211.73,211.74,31675.0
2021-03-03 10:10:00,211.78,211.9,210.58,211.03,33140.0,211.78,211.9,210.58,211.03,33140.0
2021-03-03 10:15:00,211.09,211.09,210.4,210.95,34714.0,211.09,211.09,210.4,210.95,34714.0
2021-03-03 10:20:00,210.92,211.03,209.92,210.52,22455.0,210.92,211.03,209.92,210.52,22455.0
2021-03-03 10:25:00,210.66,211.26,210.41,211.1,45092.0,210.66,211.26,210.41,211.1,45092.0
2021-03-03 10:30:00,210.91,211.01,210.15,210.15,14228.0,210.91,211.01,210.15,210.15,14228.0
2021-03-03 10:35:00,210.02,210.55,209.94,210.23,13371.0,210.02,210.55,209.94,210.23,13371.0
2021-03-03 10:40:00,210.11,210.46,209.51,209.81,11931.0,210.11,210.46,209.51,209.81,11931.0
2021-03-03 10:45:00,209.78,210.71,209.6,210.6,25122.0,209.78,210.71,209.6,210.6,25122.0
2021-03-03 10:50:00,210.54,210.73,210.17,210.43,18886.0,210.54,210.73,210.17,210.43,18886.0
2021-03-03 10:55:00,210.46,210.75,210.36,210.52,13620.0,210.46,210.75,210.36,210.52,13620.0
2021-03-03 11:00:00,210.62,211.21,210.48,210.74,54570.0,210.62,211.21,210.48,210.74,54570.0
2021-03-03 11:05:00,210.83,211.72,210.77,211.04,42337.0,210.83,211.72,210.77,211.04,42337.0
2021-03-03 11:10:00,211.0,211.24,210.74,211.17,9137.0,211.0,211.24,210.74,211.17,9137.0
2021-03-03 11:15:00,211.16,211.97,210.92,211.86,20532.0,211.16,211.97,210.92,211.86,20532.0
2021-03-03 11:20:00,211.9,212.37,211.9,212.0,11056.0,211.9,212.37,211.9,212.0,11056.0
2021-03-03 11:25:00,212.0,212.48,211.95,212.09,21136.0,212.0,212.48,211.95,212.09,21136.0
2021-03-03 11:30:00,212.15,212.31,212.0,212.15,10610.0,212.15,212.31,212.0,212.15,10610.0
2021-03-03 11:35:00,212.14,212.19,211.93,212.09,11825.0,212.14,212.19,211.93,212.09,11825.0
2021-03-03 11:40:00,212.0,212.09,211.72,211.84,6997.0,212.0,212.09,211.72,211.84,6997.0
2021-03-03 11:45:00,211.91,212.2,211.89,212.04,7404.0,211.91,212.2,211.89,212.04,7404.0
2021-03-03 11:50:00,212.19,212.41,212.11,212.21,3944.0,212.19,212.41,212.11,212.21,3944.0
2021-03-03 11:55:00,212.28,212.5,212.04,212.1,9127.0,212.28,212.5,212.04,212.1,9127.0
2021-03-03 12:00:00,212.06,212.4,211.99,212.23,9910.0,212.06,212.4,211.99,212.23,9910.0
2021-03-03 12:05:00,212.11,212.46,211.8,211.83,7457.0,212.11,212.46,211.8,211.83,7457.0
2021-03-03 12:10:00,211.82,212.07,211.71,211.87,7005.0,211.82,212.07,211.71,211.87,7005.0
2021-03-03 12:15:00,211.9,212.04,211.7,211.91,5026.0,211.9,212.04,211.7,211.91,5026.0
2021-03-03 12:20:00,211.93,212.0,211.82,211.97,6685.0,211.93,212.0,211.82,211.97,6685.0
2021-03-03 12:25:00,211.93,211.93,211.52,211.56,10053.0,211.93,211.93,211.52,211.56,10053.0
2021-03-03 12:30:00,211.37,211.4,210.77,210.94,17031.0,211.37,211.4,210.77,210.94,17031.0
2021-03-03 12:35:00,210.89,210.91,210.43,210.55,4910.0,210.89,210.91,210.43,210.55,4910.0
2021-03-03 12:40:00,210.43,210.5,210.23,210.43,8862.0,210.43,210.5,210.23,210.43,8862.0
2021-03-03 12:45:00,210.46,210.69,210.17,210.66,7870.0,210.46,210.69,210.17,210.66,7870.0
2021-03-03 12:50:00,210.67,210.67,210.44,210.5,11201.0,210.67,210.67,210.44,210.5,11201.0
2021-03-03 12:55:00,210.5,210.63,210.2,210.3,44800.0,210.5,210.63,210.2,210.3,44800.0
2021-03-03 13:00:00,210.21,210.55,210.1,210.43,34481.0,210.21,210.55,210.1,210.43,34481.0
2021-03-03 13:05:00,210.42,210.5,210.1,210.35,44265.0,210.42,210.5,210.1,210.35,44265.0
2021-03-03 13:10:00,210.42,210.75,210.25,210.67,9867.0,210.42,210.75,210.25,210.67,9867.0
2021-03-03 13:15:00,210.7,211.42,210.67,211.42,4267.0,210.7,211.42,210.67,211.42,4267.0
2021-03-03 13:20:00,211.39,211.64,211.34,211.59,18496.0,211.39,211.64,211.34,211.59,18496.0
2021-03-03 13:25:00,211.51,211.61,211.19,211.29,5146.0,211.51,211.61,211.19,211.29,5146.0
2021-03-03 13:30:00,211.37,211.37,210.94,211.18,3010.0,211.37,211.37,210.94,211.18,3010.0
2021-03-03 13:35:00,211.25,211.39,211.14,211.27,2220.0,211.25,211.39,211.14,211.27,2220.0
2021-03-03 13:40:00,211.17,211.43,211.15,211.29,6693.0,211.17,211.43,211.15,211.29,6693.0
2021-03-03 13:45:00,211.2,211.25,210.98,210.99,3950.0,211.2,211.25,210.98,210.99,3950.0
2021-03-03 13:50:00,211.1,211.1,210.96,211.02,4357.0,211.1,211.1,210.96,211.02,4357.0
2021-03-03 13:55:00,211.0,211.24,210.92,211.23,4400.0,211.0,211.24,210.92,211.23,4400.0
2021-03-03 14:00:00,211.25,211.38,211.05,211.23,5335.0,211.25,211.38,211.05,211.23,5335.0
2021-03-03 14:05:00,211.17,211.55,211.17,211.28,5825.0,211.17,211.55,211.17,211.28,5825.0
2021-03-03 14:10:00,211.24,211.39,210.89,211.03,12197.0,211.24,211.39,210.89,211.03,12197.0
2021-03-03 14:15:00,211.02,211.03,210.35,210.56,5547.0,211.02,211.03,210.35,210.56,5547.0
2021-03-03 14:20:00,210.62,210.67,210.35,210.42,9968.0,210.62,210.67,210.35,210.42,9968.0
2021-03-03 14:25:00,210.36,210.52,209.95,210.1,10975.0,210.36,210.52,209.95,210.1,10975.0
2021-03-03 14:30:00,210.06,210.06,209.31,209.32,20661.0,210.06,210.06,209.31,209.32,20661.0
2021-03-03 14:35:00,209.39,209.73,209.26,209.61,14034.0,209.39,209.73,209.26,209.61,14034.0
2021-03-03 14:40:00,209.63,209.82,209.39,209.48,10880.0,209.63,209.82,209.39,209.48,10880.0
2021-03-03 14:45:00,209.46,210.0,209.37,209.86,27659.0,209.46,210.0,209.37,209.86,27659.0
2021-03-03 14:50:00,209.77,209.98,209.63,209.8,12438.0,209.77,209.98,209.63,209.8,12438.0
2021-03-03 14:55:00,209.78,210.29,209.6,209.9,12828.0,209.78,210.29,209.6,209.9,12828.0
2021-03-03 15:00:00,209.84,210.14,209.69,210.0,9736.0,209.84,210.14,209.69,210.0,9736.0
2021-03-03 15:05:00,210.04,210.04,209.69,209.95,11030.0,210.04,210.04,209.69,209.95,11030.0
2021-03-03 15:10:00,209.94,210.03,209.61,209.89,26944.0,209.94,210.03,209.61,209.89,26944.0
2021-03-03 15:15:00,209.84,209.89,209.7,209.8,36256.0,209.84,209.89,209.7,209.8,36256.0
2021-03-03 15:20:00,209.8,210.0,209.45,209.7,25409.0,209.8,210.0,209.45,209.7,25409.0
2021-03-03 15:25:00,209.75,209.77,209.4,209.46,14514.0,209.75,209.77,209.4,209.46,14514.0
2021-03-03 15:30:00,209.46,209.88,209.4,209.49,17108.0,209.46,209.88,209.4,209.49,17108.0
2021-03-03 15:35:00,209.53,209.59,209.34,209.45,18407.0,209.53,209.59,209.34,209.45,18407.0
2021-03-03 15:40:00,209.47,209.94,209.41,209.72,11792.0,209.47,209.94,209.41,209.72,11792.0
2021-03-03 15:45:00,209.73,210.02,209.26,209.35,36206.0,209.73,210.02,209.26,209.35,36206.0
2021-03-03 15:50:00,209.37,209.37,208.24,208.37,66362.0,209.37,209.37,208.24,208.37,66362.0
2021-03-03 15:55:00,208.27,208.83,208.06,208.59,159560.0,208.27,208.83,208.06,208.59,159560.0
2021-03-04 09:30:00,207.57,209.52,206.5,209.43,52027.0,207.57,209.52,206.5,209.43,52027.0
2021-03-04 09:35:00,209.32,209.55,208.44,209.55,28430.0,209.32,209.55,208.44,209.55,28430.0
2021-03-04 09:40:00,209.73,210.12,209.03,210.07,20008.0,209.73,210.12,209.03,210.07,20008.0
2021-03-04 09:45:00,210.1,210.72,209.9,210.0,51133.0,210.1,210.72,209.9,210.0,51133.0
2021-03-04 09:50:00,210.07,210.21,207.8,207.84,19847.0,210.07,210.21,207.8,207.84,19847.0
2021-03-04 09:55:00,207.81,208.06,207.11,207.29,11756.0,207.81,208.06,207.11,207.29,11756.0
2021-03-04 10:00:00,207.43,209.06,207.22,208.46,14348.0,207.43,209.06,207.22,208.46,14348.0
2021-03-04 10:05:00,208.49,208.83,208.4,208.72,16066.0,208.49,208.83,208.4,208.72,16066.0
2021-03-04 10:10:00,208.74,208.91,207.81,207.91,19058.0,208.74,208.91,207.81,207.91,19058.0
2021-03-04 10:15:00,208.03,208.36,207.69,207.81,12749.0,208.03,208.36,207.69,207.81,12749.0
2021-03-04 10:20:00,207.8,208.66,207.69,208.52,8821.0,207.8,208.66,207.69,208.52,8821.0
2021-03-04 10:25:00,208.6,208.66,207.99,208.36,9927.0,208.6,208.66,207.99,208.36,9927.0
2021-03-04 10:30:00,208.22,208.98,208.22,208.78,8789.0,208.22,208.98,208.22,208.78,8789.0
2021-03-04 10:35:00,208.93,209.84,208.84,209.84,9746.0,208.93,209.84,208.84,209.84,9746.0
2021-03-04 10:40:00,209.87,210.57,209.87,210.47,16835.0,209.87,210.57,209.87,210.47,16835.0
2021-03-04 10:45:00,210.48,211.85,210.41,211.84,30553.0,210.48,211.85,210.41,211.84,30553.0
2021-03-04 10:50:00,211.8,212.9,211.62,212.85,55752.0,211.8,212.9,211.62,212.85,55752.0
2021-03-04 10:55:00,212.67,212.9,212.1,212.33,39175.0,212.67,212.9,212.1,212.33,39175.0
2021-03-04 11:00:00,212.34,212.58,211.97,212.58,18051.0,212.34,212.58,211.97,212.58,18051.0
2021-03-04 11:05:00,212.55,212.69,212.13,212.37,13408.0,212.55,212.69,212.13,212.37,13408.0
2021-03-04 11:10:00,212.48,212.58,212.03,212.08,16235.0,212.48,212.58,212.03,212.08,16235.0
2021-03-04 11:15:00,212.25,212.68,211.65,212.68,16886.0,212.25,212.68,211.65,212.68,16886.0
2021-03-04 11:20:00,212.45,212.57,212.19,212.38,5701.0,212.45,212.57,212.19,212.38,5701.0
2021-03-04 11:25:00,212.32,212.48,211.84,212.07,7428.0,212.32,212.48,211.84,212.07,7428.0
2021-03-04 11:30:00,212.02,212.6,211.98,211.98,9309.0,212.02,212.6,211.98,211.98,9309.0
2021-03-04 11:35:00,211.85,211.86,211.63,211.68,8908.0,211.85,211.86,211.63,211.68,8908.0
2021-03-04 11:40:00,211.58,212.35,211.52,212.21,8552.0,211.58,212.35,211.52,212.21,8552.0
2021-03-04 11:45:00,212.32,212.62,212.29,212.51,10813.0,212.32,212.62,212.29,212.51,10813.0
2021-03-04 11:50:00,212.44,212.68,212.07,212.59,14698.0,212.44,212.68,212.07,212.59,14698.0
2021-03-04 11:55:00,212.3,212.3,211.78,211.92,4109.0,212.3,212.3,211.78,211.92,4109.0
2021-03-04 12:00:00,212.05,212.58,211.97,212.58,10249.0,212.05,212.58,211.97,212.58,10249.0
2021-03-04 12:05:00,212.54,213.1,212.44,212.91,17164.0,212.54,213.1,212.44,212.91,17164.0
2021-03-04 12:10:00,212.85,212.86,210.76,210.77,8290.0,212.85,212.86,210.76,210.77,8290.0
2021-03-04 12:15:00,210.65,211.45,210.39,211.06,18381.0,210.65,211.45,210.39,211.06,18381.0
2021-03-04 12:20:00,210.97,210.97,209.21,209.21,10910.0,210.97,210.97,209.21,209.21,10910.0
2021-03-04 12:25:00,209.31,209.48,208.98,209.24,23776.0,209.31,209.48,208.98,209.24,23776.0
2021-03-04 12:30:00,209.24,209.24,208.0,208.2,12254.0,209.24,209.24,208.0,208.2,12254.0
2021-03-04 12:35:00,208.05,208.88,208.05,208.88,18596.0,208.05,208.88,208.05,208.88,18596.0
2021-03-04 12:40:00,208.92,209.95,208.88,208.98,13742.0,208.92,209.95,208.88,208.98,13742.0
2021-03-04 12:45:00,208.99,209.5,208.29,208.47,20716.0,208.99,209.5,208.29,208.47,20716.0
2021-03-04 12:50:00,208.37,208.69,207.96,208.01,14105.0,208.37,208.69,207.96,208.01,14105.0
2021-03-04 12:55:00,208.07,208.08,207.09,207.98,21999.0,208.07,208.08,207.09,207.98,21999.0
2021-03-04 13:00:00,207.66,208.18,207.58,208.16,15294.0,207.66,208.18,207.58,208.16,15294.0
2021-03-04 13:05:00,208.0,208.0,207.38,207.63,12058.0,208.0,208.0,207.38,207.63,12058.0
2021-03-04 13:10:00,207.48,207.95,207.05,207.66,11024.0,207.48,207.95,207.05,207.66,11024.0
2021-03-04 13:15:00,207.53,208.85,207.53,208.72,46242.0,207.53,208.85,207.53,208.72,46242.0
2021-03-04 13:20:00,208.63,208.65,207.67,208.14,22402.0,208.63,208.65,207.67,208.14,22402.0
2021-03-04 13:25:00,208.2,208.3,207.81,208.12,15102.0,208.2,208.3,207.81,208.12,15102.0
2021-03-04 13:30:00,208.11,208.11,207.29,207.29,10676.0,208.11,208.11,207.29,207.29,10676.0
2021-03-04 13:35:00,207.28,207.8,207.09,207.45,10294.0,207.28,207.8,207.09,207.45,10294.0
2021-03-04 13:40:00,207.4,207.6,207.11,207.21,10844.0,207.4,207.6,207.11,207.21,10844.0
2021-03-04 13:45:00,207.23,207.44,206.88,207.07,19842.0,207.23,207.44,206.88,207.07,19842.0
2021-03-04 13:50:00,207.11,207.11,206.09,206.19,7318.0,207.11,207.11,206.09,206.19,7318.0
2021-03-04 13:55:00,206.27,206.4,205.95,205.95,6548.0,206.27,206.4,205.95,205.95,6548.0
2021-03-04 14:00:00,206.04,206.64,205.85,206.31,11911.0,206.04,206.64,205.85,206.31,11911.0
2021-03-04 14:05:00,206.34,207.08,206.34,207.08,13920.0,206.34,207.08,206.34,207.08,13920.0
2021-03-04 14:10:00,207.22,207.84,206.75,207.63,16709.0,207.22,207.84,206.75,207.63,16709.0
2021-03-04 14:15:00,207.55,208.02,207.09,207.82,7146.0,207.55,208.02,207.09,207.82,7146.0
2021-03-04 14:20:00,208.0,208.55,207.5,208.55,22492.0,208.0,208.55,207.5,208.55,22492.0
2021-03-04 14:25:00,208.58,209.57,208.55,209.08,22898.0,208.58,209.57,208.55,209.08,22898.0
2021-03-04 14:30:00,209.0,209.12,208.19,208.21,17480.0,209.0,209.12,208.19,208.21,17480.0
2021-03-04 14:35:00,208.24,208.41,207.69,207.83,16697.0,208.24,208.41,207.69,207.83,16697.0
2021-03-04 14:40:00,207.9,209.24,207.9,209.24,7976.0,207.9,209.24,207.9,209.24,7976.0
2021-03-04 14:45:00,209.18,209.22,208.68,208.86,7549.0,209.18,209.22,208.68,208.86,7549.0
2021-03-04 14:50:00,208.89,209.39,208.84,209.39,18351.0,208.89,209.39,208.84,209.39,18351.0
2021-03-04 14:55:00,209.4,209.4,208.57,208.73,9437.0,209.4,209.4,208.57,208.73,9437.0
2021-03-04 15:00:00,208.65,208.75,207.9,207.99,16274.0,208.65,208.75,207.9,207.99,16274.0
2021-03-04 15:05:00,208.0,208.18,207.61,207.63,8096.0,208.0,208.18,207.61,207.63,8096.0
2021-03-04 15:10:00,207.58,207.68,207.14,207.42,24520.0,207.58,207.68,207.14,207.42,24520.0
2021-03-04 15:15:00,207.34,207.74,207.05,207.2,7882.0,207.34,207.74,207.05,207.2,7882.0
2021-03-04 15:20:00,207.26,207.35,206.88,207.05,9393.0,207.26,207.35,206.88,207.05,9393.0
2021-03-04 15:25:00,207.04,207.91,206.91,207.65,8649.0,207.04,207.91,206.91,207.65,8649.0
2021-03-04 15:30:00,207.73,208.15,207.23,207.71,19099.0,207.73,208.15,207.23,207.71,19099.0
2021-03-04 15:35:00,207.7,207.83,206.73,207.12,39688.0,207.7,207.83,206.73,207.12,39688.0
2021-03-04 15:40:00,207.0,208.11,206.98,207.93,22883.0,207.0,208.11,206.98,207.93,22883.0
2021-03-04 15:45:00,207.92,208.22,207.6,208.01,26473.0,207.92,208.22,207.6,208.01,26473.0
2021-03-04 15:50:00,208.12,208.28,207.36,207.36,47933.0,208.12,208.28,207.36,207.36,47933.0
2021-03-04 15:55:00,207.44,208.04,207.26,207.79,92631.0,207.44,208.04,207.26,207.79,92631.0
2021-03-05 09:30:00,208.23,208.73,207.4,208.44,38887.0,208.23,208.73,207.4,208.44,38887.0
2021-03-05 09:35:00,208.37,209.22,207.47,207.48,11768.0,208.37,209.22,207.47,207.48,11768.0
2021-03-05 09:40:00,207.87,208.55,207.45,208.09,4610.0,207.87,208.55,207.45,208.09,4610.0
2021-03-05 09:45:00,208.08,208.88,208.06,208.36,7292.0,208.08,208.88,208.06,208.36,7292.0
2021-03-05 09:50:00,208.15,208.33,207.63,207.65,5573.0,208.15,208.33,207.63,207.65,5573.0
2021-03-05 09:55:00,207.9,208.28,207.32,208.18,14704.0,207.9,208.28,207.32,208.18,14704.0
2021-03-05 10:00:00,208.17,208.17,207.33,207.65,26678.0,208.17,208.17,207.33,207.65,26678.0
2021-03-05 10:05:00,207.93,208.6,207.93,208.08,10061.0,207.93,208.6,207.93,208.08,10061.0
2021-03-05 10:10:00,208.17,208.17,206.39,206.72,14205.0,208.17,208.17,206.39,206.72,14205.0
2021-03-05 10:15:00,207.08,207.78,206.69,207.2,19328.0,207.08,207.78,206.69,207.2,19328.0
2021-03-05 10:20:00,207.8,207.8,207.13,207.49,17610.0,207.8,207.8,207.13,207.49,17610.0
2021-03-05 10:25:00,207.5,208.33,207.38,207.66,7735.0,207.5,208.33,207.38,207.66,7735.0
2021-03-05 10:30:00,207.56,208.02,207.02,207.56,19227.0,207.56,208.02,207.02,207.56,19227.0
2021-03-05 10:35:00,207.69,208.01,206.94,207.15,12307.0,207.69,208.01,206.94,207.15,12307.0
2021-03-05 10:40:00,207.1,207.74,206.98,207.27,6600.0,207.1,207.74,206.98,207.27,6600.0
2021-03-05 10:45:00,207.37,207.65,207.08,207.3,11794.0,207.37,207.65,207.08,207.3,11794.0
2021-03-05 10:50:00,207.37,208.17,207.34,208.12,11257.0,207.37,208.17,207.34,208.12,11257.0
2021-03-05 10:55:00,208.22,208.22,207.16,207.46,28606.0,208.22,208.22,207.16,207.46,28606.0
2021-03-05 11:00:00,207.54,207.77,207.33,207.6,7522.0,207.54,207.77,207.33,207.6,7522.0
2021-03-05 11:05:00,207.57,207.7,207.16,207.37,17312.0,207.57,207.7,207.16,207.37,17312.0
2021-03-05 11:10:00,207.48,207.99,207.48,207.89,42089.0,207.48,207.99,207.48,207.89,42089.0
2021-03-05 11:15:00,207.98,208.35,207.75,208.15,16389.0,207.98,208.35,207.75,208.15,16389.0
2021-03-05 11:20:00,207.99,208.46,207.92,208.07,14963.0,207.99,208.46,207.92,208.07,14963.0
2021-03-05 11:25:00,208.0,208.87,207.99,208.87,24692.0,208.0,208.87,207.99,208.87,24692.0
2021-03-05 11:30:00,208.85,209.06,208.15,208.2,12898.0,208.85,209.06,208.15,208.2,12898.0
2021-03-05 11:35:00,208.14,208.75,208.0,208.37,10947.0,208.14,208.75,208.0,208.37,10947.0
2021-03-05 11:40:00,208.24,208.78,208.03,208.66,7875.0,208.24,208.78,208.03,208.66,7875.0
2021-03-05 11:45:00,208.75,208.75,207.91,207.91,7372.0,208.75,208.75,207.91,207.91,7372.0
2021-03-05 11:50:00,208.15,208.15,207.42,207.42,8453.0,208.15,208.15,207.42,207.42,8453.0
2021-03-05 11:55:00,207.37,208.41,207.19,208.32,14070.0,207.37,208.41,207.19,208.32,14070.0
2021-03-05 12:00:00,208.17,208.82,208.17,208.67,24640.0,208.17,208.82,208.17,208.67,24640.0
2021-03-05 12:05:00,208.75,209.69,208.75,209.43,11747.0,208.75,209.69,208.75,209.43,11747.0
2021-03-05 12:10:00,209.38,209.9,209.26,209.46,9349.0,209.38,209.9,209.26,209.46,9349.0
2021-03-05 12:15:00,209.6,210.3,209.42,209.66,11361.0,209.6,210.3,209.42,209.66,11361.0
2021-03-05 12:20:00,209.75,210.3,209.74,210.28,9602.0,209.75,210.3,209.74,210.28,9602.0
2021-03-05 12:25:00,210.3,210.76,210.18,210.52,19401.0,210.3,210.76,210.18,210.52,19401.0
2021-03-05 12:30:00,210.66,210.87,210.34,210.46,20387.0,210.66,210.87,210.34,210.46,20387.0
2021-03-05 12:35:00,210.3,210.77,210.06,210.77,14062.0,210.3,210.77,210.06,210.77,14062.0
2021-03-05 12:40:00,210.75,210.8,210.21,210.79,9100.0,210.75,210.8,210.21,210.79,9100.0
2021-03-05 12:45:00,210.79,210.82,210.08,210.33,8440.0,210.79,210.82,210.08,210.33,8440.0
2021-03-05 12:50:00,210.39,211.0,210.17,210.69,20639.0,210.39,211.0,210.17,210.69,20639.0
2021-03-05 12:55:00,210.65,211.06,210.55,211.06,7942.0,210.65,211.06,210.55,211.06,7942.0
2021-03-05 13:00:00,211.07,211.39,210.3,210.31,13438.0,211.07,211.39,210.3,210.31,13438.0
2021-03-05 13:05:00,210.4,211.25,210.4,211.13,8697.0,210.4,211.25,210.4,211.13,8697.0
2021-03-05 13:10:00,211.18,211.5,211.06,211.36,9523.0,211.18,211.5,211.06,211.36,9523.0
2021-03-05 13:15:00,211.35,212.15,211.24,211.91,28298.0,211.35,212.15,211.24,211.91,28298.0
2021-03-05 13:20:00,211.99,211.99,211.67,211.82,2705.0,211.99,211.99,211.67,211.82,2705.0
2021-03-05 13:25:00,211.74,211.75,211.42,211.57,8085.0,211.74,211.75,211.42,211.57,8085.0
2021-03-05 13:30:00,211.6,211.82,211.38,211.81,7552.0,211.6,211.82,211.38,211.81,7552.0
2021-03-05 13:35:00,211.77,211.77,210.9,211.21,13283.0,211.77,211.77,210.9,211.21,13283.0
2021-03-05 13:40:00,211.29,211.58,211.27,211.27,6369.0,211.29,211.58,211.27,211.27,6369.0
2021-03-05 13:45:00,211.4,211.45,211.07,211.2,9461.0,211.4,211.45,211.07,211.2,9461.0
2021-03-05 13:50:00,211.28,211.34,210.63,210.8,10272.0,211.28,211.34,210.63,210.8,10272.0
2021-03-05 13:55:00,210.85,211.11,210.68,211.11,11530.0,210.85,211.11,210.68,211.11,11530.0
2021-03-05 14:00:00,211.2,211.5,210.88,211.04,6235.0,211.2,211.5,210.88,211.04,6235.0
2021-03-05 14:05:00,211.08,211.3,210.78,210.78,6630.0,211.08,211.3,210.78,210.78,6630.0
2021-03-05 14:10:00,210.68,210.75,210.43,210.7,5752.0,210.68,210.75,210.43,210.7,5752.0
2021-03-05 14:15:00,210.82,211.09,210.28,210.41,6224.0,210.82,211.09,210.28,210.41,6224.0
2021-03-05 14:20:00,210.47,210.51,210.07,210.4,5010.0,210.47,210.51,210.07,210.4,5010.0
2021-03-05 14:25:00,210.39,210.8,210.24,210.8,11165.0,210.39,210.8,210.24,210.8,11165.0
2021-03-05 14:30:00,211.0,211.36,210.93,211.3,3924.0,211.0,211.36,210.93,211.3,3924.0
2021-03-05 14:35:00,211.3,211.39,210.83,210.94,12901.0,211.3,211.39,210.83,210.94,12901.0
2021-03-05 14:40:00,211.05,211.16,210.61,210.69,6730.0,211.05,211.16,210.61,210.69,6730.0
2021-03-05 14:45:00,210.6,211.05,210.6,210.95,5859.0,210.6,211.05,210.6,210.95,5859.0
2021-03-05 14:50:00,210.96,211.07,210.81,210.92,8374.0,210.96,211.07,210.81,210.92,8374.0
2021-03-05 14:55:00,211.03,211.49,211.03,211.34,7500.0,211.03,211.49,211.03,211.34,7500.0
2021-03-05 15:00:00,211.31,211.79,211.28,211.79,14545.0,211.31,211.79,211.28,211.79,14545.0
2021-03-05 15:05:00,211.72,211.83,211.45,211.83,7022.0,211.72,211.83,211.45,211.83,7022.0
2021-03-05 15:10:00,211.81,211.83,211.38,211.75,4950.0,211.81,211.83,211.38,211.75,4950.0
2021-03-05 15:15:00,211.74,212.03,211.5,211.9,9886.0,211.74,212.03,211.5,211.9,9886.0
2021-03-05 15:20:00,211.87,212.08,211.81,211.94,7201.0,211.87,212.08,211.81,211.94,7201.0
2021-03-05 15:25:00,211.88,212.2,211.74,211.89,14080.0,211.88,212.2,211.74,211.89,14080.0
2021-03-05 15:30:00,211.77,212.03,211.66,211.84,11978.0,211.77,212.03,211.66,211.84,11978.0
2021-03-05 15:35:00,211.89,212.5,211.89,212.41,7483.0,211.89,212.5,211.89,212.41,7483.0
2021-03-05 15:40:00,212.41,212.43,211.89,212.0,10622.0,212.41,212.43,211.89,212.0,10622.0
2021-03-05 15:45:00,212.0,212.6,211.62,212.6,17280.0,212.0,212.6,211.62,212.6,17280.0
2021-03-05 15:50:00,212.59,212.59,211.96,212.21,25145.0,212.59,212.59,211.96,212.21,25145.0
2021-03-05 15:55:00,212.22,212.24,211.49,211.96,70619.0,212.22,212.24,211.49,211.96,70619.0
2021-03-08 09:30:00,213.25,213.77,211.76,213.2,60820.0,213.25,213.77,211.76,213.2,60820.0
2021-03-08 09:35:00,213.65,214.76,213.2,214.5,37022.0,213.65,214.76,213.2,214.5,37022.0
2021-03-08 09:40:00,214.49,216.0,214.31,215.52,68586.0,214.49,216.0,214.31,215.52,68586.0
2021-03-08 09:45:00,215.52,215.77,214.76,214.98,23612.0,215.52,215.77,214.76,214.98,23612.0
2021-03-08 09:50:00,214.85,215.52,214.84,215.25,25284.0,214.85,215.52,214.84,215.25,25284.0
2021-03-08 09:55:00,215.5,216.09,215.1,215.75,34603.0,215.5,216.09,215.1,215.75,34603.0
2021-03-08 10:00:00,215.73,215.99,215.25,215.4,29480.0,215.73,215.99,215.25,215.4,29480.0
2021-03-08 10:05:00,215.56,216.74,215.56,216.64,19741.0,215.56,216.74,215.56,216.64,19741.0
2021-03-08 10:10:00,216.74,217.0,216.23,216.3,15968.0,216.74,217.0,216.23,216.3,15968.0
2021-03-08 10:15:00,216.34,216.36,215.47,216.02,37923.0,216.34,216.36,215.47,216.02,37923.0
2021-03-08 10:20:00,216.08,216.64,215.72,216.33,12207.0,216.08,216.64,215.72,216.33,12207.0
2021-03-08 10:25:00,216.46,217.2,216.45,217.14,15837.0,216.46,217.2,216.45,217.14,15837.0
2021-03-08 10:30:00,217.14,217.43,217.13,217.36,9223.0,217.14,217.43,217.13,217.36,9223.0
2021-03-08 10:35:00,217.3,218.09,217.29,217.56,21847.0,217.3,218.09,217.29,217.56,21847.0
2021-03-08 10:40:00,217.39,217.44,216.67,217.38,14054.0,217.39,217.44,216.67,217.38,14054.0
2021-03-08 10:45:00,217.33,217.52,216.7,216.81,16302.0,217.33,217.52,216.7,216.81,16302.0
2021-03-08 10:50:00,216.81,216.81,216.39,216.4,26231.0,216.81,216.81,216.39,216.4,26231.0
2021-03-08 10:55:00,216.45,216.92,216.3,216.54,11334.0,216.45,216.92,216.3,216.54,11334.0
2021-03-08 11:00:00,216.45,217.05,216.45,216.63,6450.0,216.45,217.05,216.45,216.63,6450.0
2021-03-08 11:05:00,216.61,216.74,216.24,216.43,7383.0,216.61,216.74,216.24,216.43,7383.0
2021-03-08 11:10:00,216.37,216.53,216.18,216.33,9396.0,216.37,216.53,216.18,216.33,9396.0
2021-03-08 11:15:00,216.26,216.89,216.2,216.73,24472.0,216.26,216.89,216.2,216.73,24472.0
2021-03-08 11:20:00,216.74,217.18,216.7,217.03,8843.0,216.74,217.18,216.7,217.03,8843.0
2021-03-08 11:25:00,217.03,217.17,216.67,217.09,24202.0,217.03,217.17,216.67,217.09,24202.0
2021-03-08 11:30:00,217.24,217.64,217.09,217.62,8743.0,217.24,217.64,217.09,217.62,8743.0
2021-03-08 11:35:00,217.61,218.1,217.08,217.4,26776.0,217.61,218.1,217.08,217.4,26776.0
2021-03-08 11:40:00,217.15,217.71,217.15,217.23,11303.0,217.15,217.71,217.15,217.23,11303.0
2021-03-08 11:45:00,217.2,217.43,217.03,217.03,16285.0,217.2,217.43,217.03,217.03,16285.0
2021-03-08 11:50:00,216.99,217.19,216.83,216.98,20357.0,216.99,217.19,216.83,216.98,20357.0
2021-03-08 11:55:00,217.02,217.45,216.4,216.63,16931.0,217.02,217.45,216.4,216.63,16931.0
2021-03-08 12:00:00,216.66,216.91,216.49,216.8,9935.0,216.66,216.91,216.49,216.8,9935.0
2021-03-08 12:05:00,216.93,217.24,216.83,216.92,9821.0,216.93,217.24,216.83,216.92,9821.0
2021-03-08 12:10:00,216.86,217.25,216.86,217.1,14907.0,216.86,217.25,216.86,217.1,14907.0
2021-03-08 12:15:00,217.11,217.4,216.98,217.4,15292.0,217.11,217.4,216.98,217.4,15292.0
2021-03-08 12:20:00,217.37,217.74,217.34,217.62,12649.0,217.37,217.74,217.34,217.62,12649.0
2021-03-08 12:25:00,217.65,217.91,217.56,217.91,30769.0,217.65,217.91,217.56,217.91,30769.0
2021-03-08 12:30:00,217.91,217.99,217.75,217.97,14218.0,217.91,217.99,217.75,217.97,14218.0
2021-03-08 12:35:00,217.98,218.45,217.87,218.44,13807.0,217.98,218.45,217.87,218.44,13807.0
2021-03-08 12:40:00,218.44,218.72,218.32,218.56,10860.0,218.44,218.72,218.32,218.56,10860.0
2021-03-08 12:45:00,218.56,218.64,218.35,218.53,19431.0,218.56,218.64,218.35,218.53,19431.0
2021-03-08 12:50:00,218.53,219.27,218.53,219.0,22976.0,218.53,219.27,218.53,219.0,22976.0
2021-03-08 12:55:00,219.02,219.27,218.97,219.27,19957.0,219.02,219.27,218.97,219.27,19957.0
2021-03-08 13:00:00,219.27,219.29,218.35,218.36,22977.0,219.27,219.29,218.35,218.36,22977.0
2021-03-08 13:05:00,218.35,218.36,217.92,218.09,13906.0,218.35,218.36,217.92,218.09,13906.0
2021-03-08 13:10:00,218.07,218.66,217.64,218.65,7991.0,218.07,218.66,217.64,218.65,7991.0
2021-03-08 13:15:00,218.7,218.99,218.7,218.91,11995.0,218.7,218.99,218.7,218.91,11995.0
2021-03-08 13:20:00,218.91,219.17,218.57,218.57,12640.0,218.91,219.17,218.57,218.57,12640.0
2021-03-08 13:25:00,218.64,218.68,217.87,218.1,9266.0,218.64,218.68,217.87,218.1,9266.0
2021-03-08 13:30:00,218.09,218.52,218.08,218.37,13109.0,218.09,218.52,218.08,218.37,13109.0
2021-03-08 13:35:00,218.35,219.0,218.31,218.97,15881.0,218.35,219.0,218.31,218.97,15881.0
2021-03-08 13:40:00,219.01,219.3,217.82,218.0,29713.0,219.01,219.3,217.82,218.0,29713.0
2021-03-08 13:45:00,217.89,218.0,217.01,217.25,7651.0,217.89,218.0,217.01,217.25,7651.0
2021-03-08 13:50:00,217.03,217.71,217.03,217.58,19242.0,217.03,217.71,217.03,217.58,19242.0
2021-03-08 13:55:00,217.56,217.59,217.0,217.14,13950.0,217.56,217.59,217.0,217.14,13950.0
2021-03-08 14:00:00,217.03,217.53,216.75,217.04,22285.0,217.03,217.53,216.75,217.04,22285.0
2021-03-08 14:05:00,217.05,217.45,216.87,217.08,6697.0,217.05,217.45,216.87,217.08,6697.0
2021-03-08 14:10:00,217.0,217.41,216.96,217.2,8931.0,217.0,217.41,216.96,217.2,8931.0
2021-03-08 14:15:00,217.23,217.26,216.79,216.96,10195.0,217.23,217.26,216.79,216.96,10195.0
2021-03-08 14:20:00,217.06,217.09,216.78,217.0,8981.0,217.06,217.09,216.78,217.0,8981.0
2021-03-08 14:25:00,216.94,217.25,216.72,217.0,9645.0,216.94,217.25,216.72,217.0,9645.0
2021-03-08 14:30:00,217.0,217.12,216.79,216.79,7549.0,217.0,217.12,216.79,216.79,7549.0
2021-03-08 14:35:00,216.85,216.85,216.32,216.34,6673.0,216.85,216.85,216.32,216.34,6673.0
2021-03-08 14:40:00,216.39,216.39,215.79,215.79,16510.0,216.39,216.39,215.79,215.79,16510.0
2021-03-08 14:45:00,215.8,215.99,215.09,215.26,10979.0,215.8,215.99,215.09,215.26,10979.0
2021-03-08 14:50:00,215.23,215.78,215.18,215.64,9899.0,215.23,215.78,215.18,215.64,9899.0
2021-03-08 14:55:00,215.61,215.79,215.52,215.59,6177.0,215.61,215.79,215.52,215.59,6177.0
2021-03-08 15:00:00,215.43,215.5,214.77,214.98,12006.0,215.43,215.5,214.77,214.98,12006.0
2021-03-08 15:05:00,214.96,215.32,214.9,215.2,5620.0,214.96,215.32,214.9,215.2,5620.0
2021-03-08 15:10:00,215.14,215.14,214.07,214.28,20620.0,215.14,215.14,214.07,214.28,20620.0
2021-03-08 15:15:00,214.28,214.49,213.73,213.9,14176.0,214.28,214.49,213.73,213.9,14176.0
2021-03-08 15:20:00,213.91,214.28,213.69,213.89,15227.0,213.91,214.28,213.69,213.89,15227.0
2021-03-08 15:25:00,213.9,214.21,213.75,214.03,19153.0,213.9,214.21,213.75,214.03,19153.0
2021-03-08 15:30:00,214.03,214.49,213.93,214.39,26854.0,214.03,214.49,213.93,214.39,26854.0
2021-03-08 15:35:00,214.47,214.56,214.14,214.16,21487.0,214.47,214.56,214.14,214.16,21487.0
2021-03-08 15:40:00,214.21,214.53,214.13,214.45,32930.0,214.21,214.53,214.13,214.45,32930.0
2021-03-08 15:45:00,214.48,214.53,213.86,214.02,47054.0,214.48,214.53,213.86,214.02,47054.0
2021-03-08 15:50:00,213.92,213.98,212.27,212.75,136069.0,213.92,213.98,212.27,212.75,136069.0
2021-03-08 15:55:00,212.61,213.84,212.54,213.59,233170.0,212.61,213.84,212.54,213.59,233170.0
2021-03-09 09:30:00,217.29,218.79,216.54,218.46,113846.0,217.29,218.79,216.54,218.46,113846.0
2021-03-09 09:35:00,218.58,219.13,217.28,218.0,55690.0,218.58,219.13,217.28,218.0,55690.0
2021-03-09 09:40:00,218.16,218.59,217.64,217.96,21963.0,218.16,218.59,217.64,217.96,21963.0
2021-03-09 09:45:00,218.0,218.15,217.14,217.45,35822.0,218.0,218.15,217.14,217.45,35822.0
2021-03-09 09:50:00,217.46,218.17,217.22,217.97,12576.0,217.46,218.17,217.22,217.97,12576.0
2021-03-09 09:55:00,218.14,218.33,217.54,217.64,23248.0,218.14,218.33,217.54,217.64,23248.0
2021-03-09 10:00:00,217.81,218.2,217.46,217.78,13441.0,217.81,218.2,217.46,217.78,13441.0
2021-03-09 10:05:00,217.93,218.16,216.83,216.83,32237.0,217.93,218.16,216.83,216.83,32237.0
2021-03-09 10:10:00,216.93,217.54,216.53,216.53,15888.0,216.93,217.54,216.53,216.53,15888.0
2021-03-09 10:15:00,216.63,217.43,216.62,216.94,23957.0,216.63,217.43,216.62,216.94,23957.0
2021-03-09 10:20:00,216.8,217.03,215.58,215.89,15887.0,216.8,217.03,215.58,215.89,15887.0
2021-03-09 10:25:00,215.95,216.84,215.79,216.84,28574.0,215.95,216.84,215.79,216.84,28574.0
2021-03-09 10:30:00,216.94,217.26,216.62,217.03,23651.0,216.94,217.26,216.62,217.03,23651.0
2021-03-09 10:35:00,217.03,217.49,216.94,216.94,11632.0,217.03,217.49,216.94,216.94,11632.0
2021-03-09 10:40:00,216.91,217.45,216.91,217.23,10690.0,216.91,217.45,216.91,217.23,10690.0
2021-03-09 10:45:00,217.13,217.43,216.47,216.5,10122.0,217.13,217.43,216.47,216.5,10122.0
2021-03-09 10:50:00,216.6,216.61,216.17,216.18,26983.0,216.6,216.61,216.17,216.18,26983.0
2021-03-09 10:55:00,216.28,216.57,215.95,216.01,9333.0,216.28,216.57,215.95,216.01,9333.0
2021-03-09 11:00:00,216.03,216.34,215.78,216.34,12637.0,216.03,216.34,215.78,216.34,12637.0
2021-03-09 11:05:00,216.33,216.6,216.06,216.06,7294.0,216.33,216.6,216.06,216.06,7294.0
2021-03-09 11:10:00,216.11,216.75,216.07,216.65,12116.0,216.11,216.75,216.07,216.65,12116.0
2021-03-09 11:15:00,216.56,216.97,216.0,216.55,21293.0,216.56,216.97,216.0,216.55,21293.0
2021-03-09 11:20:00,216.52,216.89,216.5,216.53,3601.0,216.52,216.89,216.5,216.53,3601.0
2021-03-09 11:25:00,216.53,217.06,216.44,216.93,13565.0,216.53,217.06,216.44,216.93,13565.0
2021-03-09 11:30:00,216.93,216.93,216.25,216.36,6066.0,216.93,216.93,216.25,216.36,6066.0
2021-03-09 11:35:00,216.57,216.99,216.53,216.87,9240.0,216.57,216.99,216.53,216.87,9240.0
2021-03-09 11:40:00,216.79,216.93,216.47,216.48,5334.0,216.79,216.93,216.47,216.48,5334.0
2021-03-09 11:45:00,216.47,217.05,216.37,216.96,7953.0,216.47,217.05,216.37,216.96,7953.0
2021-03-09 11:50:00,217.04,217.35,216.84,217.31,24089.0,217.04,217.35,216.84,217.31,24089.0
2021-03-09 11:55:00,217.39,217.39,216.95,216.95,7681.0,217.39,217.39,216.95,216.95,7681.0
2021-03-09 12:00:00,216.98,217.33,216.95,216.97,5731.0,216.98,217.33,216.95,216.97,5731.0
2021-03-09 12:05:00,217.04,217.43,217.0,217.33,5854.0,217.04,217.43,217.0,217.33,5854.0
2021-03-09 12:10:00,217.4,217.75,217.4,217.56,55935.0,217.4,217.75,217.4,217.56,55935.0
2021-03-09 12:15:00,217.6,217.95,217.6,217.87,8774.0,217.6,217.95,217.6,217.87,8774.0
2021-03-09 12:20:00,217.87,218.04,217.48,217.7,6424.0,217.87,218.04,217.48,217.7,6424.0
2021-03-09 12:25:00,217.71,218.01,217.51,217.6,6687.0,217.71,218.01,217.51,217.6,6687.0
2021-03-09 12:30:00,217.75,218.0,217.71,217.83,5155.0,217.75,218.0,217.71,217.83,5155.0
2021-03-09 12:35:00,217.83,217.96,217.56,217.89,34240.0,217.83,217.96,217.56,217.89,34240.0
2021-03-09 12:40:00,217.86,217.89,217.6,217.87,3179.0,217.86,217.89,217.6,217.87,3179.0
2021-03-09 12:45:00,217.84,217.86,217.53,217.58,3624.0,217.84,217.86,217.53,217.58,3624.0
2021-03-09 12:50:00,217.51,217.66,217.44,217.6,5609.0,217.51,217.66,217.44,217.6,5609.0
2021-03-09 12:55:00,217.61,217.75,217.38,217.45,77577.0,217.61,217.75,217.38,217.45,77577.0
2021-03-09 13:00:00,217.5,218.04,217.5,217.74,14907.0,217.5,218.04,217.5,217.74,14907.0
2021-03-09 13:05:00,217.75,217.82,217.54,217.57,6917.0,217.75,217.82,217.54,217.57,6917.0
2021-03-09 13:10:00,217.51,217.56,217.07,217.19,4885.0,217.51,217.56,217.07,217.19,4885.0
2021-03-09 13:15:00,217.11,217.33,217.04,217.25,5474.0,217.11,217.33,217.04,217.25,5474.0
2021-03-09 13:20:00,217.28,217.28,216.74,216.9,5659.0,217.28,217.28,216.74,216.9,5659.0
2021-03-09 13:25:00,216.92,217.06,216.41,216.61,4428.0,216.92,217.06,216.41,216.61,4428.0
2021-03-09 13:30:00,216.58,216.76,216.4,216.59,7192.0,216.58,216.76,216.4,216.59,7192.0
2021-03-09 13:35:00,216.45,216.67,216.4,216.53,3757.0,216.45,216.67,216.4,216.53,3757.0
2021-03-09 13:40:00,216.33,216.38,216.03,216.2,10162.0,216.33,216.38,216.03,216.2,10162.0
2021-03-09 13:45:00,216.2,216.6,216.11,216.56,10201.0,216.2,216.6,216.11,216.56,10201.0
2021-03-09 13:50:00,216.5,216.6,216.28,216.51,5199.0,216.5,216.6,216.28,216.51,5199.0
2021-03-09 13:55:00,216.59,216.59,215.61,215.61,11414.0,216.59,216.59,215.61,215.61,11414.0
2021-03-09 14:00:00,215.75,216.09,215.75,215.87,12034.0,215.75,216.09,215.75,215.87,12034.0
2021-03-09 14:05:00,215.79,215.9,215.41,215.45,18475.0,215.79,215.9,215.41,215.45,18475.0
2021-03-09 14:10:00,215.49,215.75,215.41,215.66,28238.0,215.49,215.75,215.41,215.66,28238.0
2021-03-09 14:15:00,215.75,215.75,215.33,215.33,10004.0,215.75,215.75,215.33,215.33,10004.0
2021-03-09 14:20:00,215.47,215.59,215.38,215.48,5377.0,215.47,215.59,215.38,215.48,5377.0
2021-03-09 14:25:00,215.47,215.52,215.33,215.33,4780.0,215.47,215.52,215.33,215.33,4780.0
2021-03-09 14:30:00,215.41,215.68,215.33,215.62,8705.0,215.41,215.68,215.33,215.62,8705.0
2021-03-09 14:35:00,215.65,215.68,215.41,215.59,9913.0,215.65,215.68,215.41,215.59,9913.0
2021-03-09 14:40:00,215.72,216.02,215.7,216.02,4991.0,215.72,216.02,215.7,216.02,4991.0
2021-03-09 14:45:00,216.02,216.14,215.86,215.87,6998.0,216.02,216.14,215.86,215.87,6998.0
2021-03-09 14:50:00,215.88,216.05,215.87,215.96,4530.0,215.88,216.05,215.87,215.96,4530.0
2021-03-09 14:55:00,215.96,216.03,215.59,215.77,6412.0,215.96,216.03,215.59,215.77,6412.0
2021-03-09 15:00:00,215.86,215.89,215.6,215.6,3442.0,215.86,215.89,215.6,215.6,3442.0
2021-03-09 15:05:00,215.59,215.7,215.47,215.59,30443.0,215.59,215.7,215.47,215.59,30443.0
2021-03-09 15:10:00,215.35,215.68,215.35,215.61,6042.0,215.35,215.68,215.35,215.61,6042.0
2021-03-09 15:15:00,215.64,215.65,215.28,215.44,7826.0,215.64,215.65,215.28,215.44,7826.0
2021-03-09 15:20:00,215.41,215.41,214.93,215.03,10130.0,215.41,215.41,214.93,215.03,10130.0
2021-03-09 15:25:00,215.06,215.06,214.84,214.84,5555.0,215.06,215.06,214.84,214.84,5555.0
2021-03-09 15:30:00,214.85,215.14,214.78,215.14,11693.0,214.85,215.14,214.78,215.14,11693.0
2021-03-09 15:35:00,215.16,215.17,214.98,215.17,11696.0,215.16,215.17,214.98,215.17,11696.0
2021-03-09 15:40:00,215.15,215.23,214.55,214.55,17449.0,215.15,215.23,214.55,214.55,17449.0
2021-03-09 15:45:00,214.62,214.79,214.41,214.65,33444.0,214.62,214.79,214.41,214.65,33444.0
2021-03-09 15:50:00,214.6,214.62,214.36,214.5,32394.0,214.6,214.62,214.36,214.5,32394.0
2021-03-09 15:55:00,214.5,214.53,213.86,214.0,105851.0,214.5,214.53,213.86,214.0,105851.0
2021-03-10 09:30:00,217.3,217.72,214.32,214.34,52475.0,217.3,217.72,214.32,214.34,52475.0
2021-03-10 09:35:00,214.36,214.69,212.7,213.34,32444.0,214.36,214.69,212.7,213.34,32444.0
2021-03-10 09:40:00,213.16,214.56,213.01,213.52,26295.0,213.16,214.56,213.01,213.52,26295.0
2021-03-10 09:45:00,213.41,214.09,213.33,213.55,7839.0,213.41,214.09,213.33,213.55,7839.0
2021-03-10 09:50:00,213.74,214.37,213.73,213.82,24318.0,213.74,214.37,213.73,213.82,24318.0
2021-03-10 09:55:00,213.97,214.44,212.89,212.89,60567.0,213.97,214.44,212.89,212.89,60567.0
2021-03-10 10:00:00,213.32,213.95,212.96,213.4,23899.0,213.32,213.95,212.96,213.4,23899.0
2021-03-10 10:05:00,213.16,213.64,212.82,212.95,17654.0,213.16,213.64,212.82,212.95,17654.0
2021-03-10 10:10:00,213.07,213.21,212.65,212.83,12895.0,213.07,213.21,212.65,212.83,12895.0
2021-03-10 10:15:00,212.81,213.07,212.68,212.95,13058.0,212.81,213.07,212.68,212.95,13058.0
2021-03-10 10:20:00,212.93,213.08,211.99,212.55,41876.0,212.93,213.08,211.99,212.55,41876.0
2021-03-10 10:25:00,212.55,213.01,212.42,213.01,71066.0,212.55,213.01,212.42,213.01,71066.0
2021-03-10 10:30:00,212.96,213.14,212.02,212.24,9472.0,212.96,213.14,212.02,212.24,9472.0
2021-03-10 10:35:00,212.13,212.13,211.56,211.56,14276.0,212.13,212.13,211.56,211.56,14276.0
2021-03-10 10:40:00,211.69,212.48,211.56,212.42,12302.0,211.69,212.48,211.56,212.42,12302.0
2021-03-10 10:45:00,212.28,212.64,212.14,212.56,14916.0,212.28,212.64,212.14,212.56,14916.0
2021-03-10 10:50:00,212.47,212.47,211.66,212.23,15673.0,212.47,212.47,211.66,212.23,15673.0
2021-03-10 10:55:00,212.29,212.45,212.13,212.17,13200.0,212.29,212.45,212.13,212.17,13200.0
2021-03-10 11:00:00,212.16,213.04,211.93,213.04,29355.0,212.16,213.04,211.93,213.04,29355.0
2021-03-10 11:05:00,213.02,213.09,212.46,212.58,12979.0,213.02,213.09,212.46,212.58,12979.0
2021-03-10 11:10:00,212.56,212.96,212.45,212.95,11241.0,212.56,212.96,212.45,212.95,11241.0
2021-03-10 11:15:00,212.89,213.2,212.66,212.77,11450.0,212.89,213.2,212.66,212.77,11450.0
2021-03-10 11:20:00,212.8,213.26,212.74,212.75,9589.0,212.8,213.26,212.74,212.75,9589.0
2021-03-10 11:25:00,212.81,213.45,212.76,212.96,12012.0,212.81,213.45,212.76,212.96,12012.0
2021-03-10 11:30:00,212.97,213.42,212.96,212.97,6177.0,212.97,213.42,212.96,212.97,6177.0
2021-03-10 11:35:00,212.98,213.39,212.91,212.97,9471.0,212.98,213.39,212.91,212.97,9471.0
2021-03-10 11:40:00,212.96,213.28,212.69,212.78,6601.0,212.96,213.28,212.69,212.78,6601.0
2021-03-10 11:45:00,212.68,213.44,212.67,213.38,10650.0,212.68,213.44,212.67,213.38,10650.0
2021-03-10 11:50:00,213.38,213.91,213.32,213.91,12837.0,213.38,213.91,213.32,213.91,12837.0
2021-03-10 11:55:00,213.84,213.94,213.46,213.73,10369.0,213.84,213.94,213.46,213.73,10369.0
2021-03-10 12:00:00,213.61,213.8,213.13,213.38,9461.0,213.61,213.8,213.13,213.38,9461.0
2021-03-10 12:05:00,213.28,213.28,212.98,213.05,4352.0,213.28,213.28,212.98,213.05,4352.0
2021-03-10 12:10:00,213.13,213.2,212.95,212.96,7288.0,213.13,213.2,212.95,212.96,7288.0
2021-03-10 12:15:00,212.92,213.24,212.9,213.21,6800.0,212.92,213.24,212.9,213.21,6800.0
2021-03-10 12:20:00,213.18,213.45,213.1,213.45,7170.0,213.18,213.45,213.1,213.45,7170.0
2021-03-10 12:25:00,213.43,213.43,212.99,213.09,6699.0,213.43,213.43,212.99,213.09,6699.0
2021-03-10 12:30:00,213.09,213.23,212.95,213.06,3929.0,213.09,213.23,212.95,213.06,3929.0
2021-03-10 12:35:00,213.06,213.35,212.98,213.19,8200.0,213.06,213.35,212.98,213.19,8200.0
2021-03-10 12:40:00,213.18,213.72,213.17,213.48,21371.0,213.18,213.72,213.17,213.48,21371.0
2021-03-10 12:45:00,213.4,213.8,213.37,213.41,5520.0,213.4,213.8,213.37,213.41,5520.0
2021-03-10 12:50:00,213.53,213.73,213.33,213.57,9156.0,213.53,213.73,213.33,213.57,9156.0
2021-03-10 12:55:00,213.47,213.64,213.37,213.49,6045.0,213.47,213.64,213.37,213.49,6045.0
2021-03-10 13:00:00,213.65,214.0,213.06,213.77,21225.0,213.65,214.0,213.06,213.77,21225.0
2021-03-10 13:05:00,213.67,213.76,213.37,213.59,5587.0,213.67,213.76,213.37,213.59,5587.0
2021-03-10 13:10:00,213.62,213.76,213.44,213.76,10138.0,213.62,213.76,213.44,213.76,10138.0
2021-03-10 13:15:00,213.66,213.66,213.13,213.25,14822.0,213.66,213.66,213.13,213.25,14822.0
2021-03-10 13:20:00,213.35,213.73,213.27,213.67,14075.0,213.35,213.73,213.27,213.67,14075.0
2021-03-10 13:25:00,213.61,213.61,213.11,213.56,4699.0,213.61,213.61,213.11,213.56,4699.0
2021-03-10 13:30:00,213.54,213.73,213.19,213.28,8286.0,213.54,213.73,213.19,213.28,8286.0
2021-03-10 13:35:00,213.3,213.36,213.03,213.25,11189.0,213.3,213.36,213.03,213.25,11189.0
2021-03-10 13:40:00,213.25,213.29,213.03,213.28,15684.0,213.25,213.29,213.03,213.28,15684.0
2021-03-10 13:45:00,213.24,213.3,213.07,213.21,9130.0,213.24,213.3,213.07,213.21,9130.0
2021-03-10 13:50:00,213.2,213.39,213.15,213.31,9943.0,213.2,213.39,213.15,213.31,9943.0
2021-03-10 13:55:00,213.26,213.39,213.15,213.19,8267.0,213.26,213.39,213.15,213.19,8267.0
2021-03-10 14:00:00,213.15,213.18,212.53,212.7,10538.0,213.15,213.18,212.53,212.7,10538.0
2021-03-10 14:05:00,212.66,213.12,212.59,213.12,12468.0,212.66,213.12,212.59,213.12,12468.0
2021-03-10 14:10:00,213.19,213.19,212.96,213.0,7799.0,213.19,213.19,212.96,213.0,7799.0
2021-03-10 14:15:00,213.0,213.14,212.95,213.05,7030.0,213.0,213.14,212.95,213.05,7030.0
2021-03-10 14:20:00,213.12,213.12,212.92,212.96,6755.0,213.12,213.12,212.92,212.96,6755.0
2021-03-10 14:25:00,212.89,213.01,212.62,212.99,8285.0,212.89,213.01,212.62,212.99,8285.0
2021-03-10 14:30:00,213.03,213.32,212.95,213.05,15613.0,213.03,213.32,212.95,213.05,15613.0
2021-03-10 14:35:00,213.05,213.2,212.84,212.97,22161.0,213.05,213.2,212.84,212.97,22161.0
2021-03-10 14:40:00,213.06,213.48,213.04,213.41,22540.0,213.06,213.48,213.04,213.41,22540.0
2021-03-10 14:45:00,213.35,213.6,213.14,213.59,7581.0,213.35,213.6,213.14,213.59,7581.0
2021-03-10 14:50:00,213.55,214.04,213.51,214.03,9296.0,213.55,214.04,213.51,214.03,9296.0
2021-03-10 14:55:00,214.16,214.29,214.05,214.12,5215.0,214.16,214.29,214.05,214.12,5215.0
2021-03-10 15:00:00,214.17,214.49,214.14,214.14,14117.0,214.17,214.49,214.14,214.14,14117.0
2021-03-10 15:05:00,214.12,214.42,214.06,214.29,12642.0,214.12,214.42,214.06,214.29,12642.0
2021-03-10 15:10:00,214.27,214.39,214.13,214.17,16908.0,214.27,214.39,214.13,214.17,16908.0
2021-03-10 15:15:00,214.22,214.39,214.14,214.3,5017.0,214.22,214.39,214.14,214.3,5017.0
2021-03-10 15:20:00,214.41,214.41,214.04,214.05,3641.0,214.41,214.41,214.04,214.05,3641.0
2021-03-10 15:25:00,214.07,214.07,213.62,213.69,5560.0,214.07,214.07,213.62,213.69,5560.0
2021-03-10 15:30:00,213.73,214.08,213.59,213.98,15221.0,213.73,214.08,213.59,213.98,15221.0
2021-03-10 15:35:00,214.06,214.14,213.91,214.0,19040.0,214.06,214.14,213.91,214.0,19040.0
2021-03-10 15:40:00,213.98,214.06,213.71,213.72,17632.0,213.98,214.06,213.71,213.72,17632.0
2021-03-10 15:45:00,213.72,214.12,213.68,213.81,13483.0,213.72,214.12,213.68,213.81,13483.0
2021-03-10 15:50:00,213.94,214.52,213.8,214.31,37064.0,213.94,214.52,213.8,214.31,37064.0
2021-03-10 15:55:00,214.35,214.5,214.22,214.28,61049.0,214.35,214.5,214.22,214.28,61049.0
2021-03-11 09:30:00,215.0,215.9,214.41,215.48,52533.0,215.0,215.9,214.41,215.48,52533.0
2021-03-11 09:35:00,215.06,215.28,214.31,214.43,15775.0,215.06,215.28,214.31,214.43,15775.0
2021-03-11 09:40:00,214.59,215.72,214.45,215.65,10544.0,214.59,215.72,214.45,215.65,10544.0
2021-03-11 09:45:00,215.57,215.73,214.98,215.41,6428.0,215.57,215.73,214.98,215.41,6428.0
2021-03-11 09:50:00,215.4,215.73,215.13,215.35,3969.0,215.4,215.73,215.13,215.35,3969.0
2021-03-11 09:55:00,215.17,215.5,214.99,215.32,9319.0,215.17,215.5,214.99,215.32,9319.0
2021-03-11 10:00:00,215.09,215.56,215.09,215.2,8105.0,215.09,215.56,215.09,215.2,8105.0
2021-03-11 10:05:00,215.2,215.6,214.84,215.28,23927.0,215.2,215.6,214.84,215.28,23927.0
2021-03-11 10:10:00,215.26,215.83,215.15,215.26,13033.0,215.26,215.83,215.15,215.26,13033.0
2021-03-11 10:15:00,215.26,215.72,215.09,215.1,13261.0,215.26,215.72,215.09,215.1,13261.0
2021-03-11 10:20:00,215.07,215.4,214.94,215.16,5310.0,215.07,215.4,214.94,215.16,5310.0
2021-03-11 10:25:00,215.28,215.44,215.07,215.26,4925.0,215.28,215.44,215.07,215.26,4925.0
2021-03-11 10:30:00,215.35,215.55,215.22,215.4,6566.0,215.35,215.55,215.22,215.4,6566.0
2021-03-11 10:35:00,215.34,215.42,215.22,215.34,4900.0,215.34,215.42,215.22,215.34,4900.0
2021-03-11 10:40:00,215.33,215.33,215.11,215.19,7167.0,215.33,215.33,215.11,215.19,7167.0
2021-03-11 10:45:00,215.21,215.49,214.93,215.48,7281.0,215.21,215.49,214.93,215.48,7281.0
2021-03-11 10:50:00,215.48,215.71,215.31,215.35,10847.0,215.48,215.71,215.31,215.35,10847.0
2021-03-11 10:55:00,215.36,216.21,215.36,215.8,18653.0,215.36,216.21,215.36,215.8,18653.0
2021-03-11 11:00:00,215.81,216.0,215.43,215.49,7140.0,215.81,216.0,215.43,215.49,7140.0
2021-03-11 11:05:00,215.48,215.52,215.03,215.09,17142.0,215.48,215.52,215.03,215.09,17142.0
2021-03-11 11:10:00,215.09,215.6,214.97,215.5,27349.0,215.09,215.6,214.97,215.5,27349.0
2021-03-11 11:15:00,215.53,215.74,215.26,215.29,25540.0,215.53,215.74,215.26,215.29,25540.0
2021-03-11 11:20:00,215.34,215.53,215.06,215.47,56285.0,215.34,215.53,215.06,215.47,56285.0
2021-03-11 11:25:00,215.48,215.8,215.17,215.5,13392.0,215.48,215.8,215.17,215.5,13392.0
2021-03-11 11:30:00,215.54,215.63,215.3,215.49,35912.0,215.54,215.63,215.3,215.49,35912.0
2021-03-11 11:35:00,215.45,215.72,215.32,215.53,8764.0,215.45,215.72,215.32,215.53,8764.0
2021-03-11 11:40:00,215.42,216.08,215.21,216.08,9606.0,215.42,216.08,215.21,216.08,9606.0
2021-03-11 11:45:00,216.02,216.02,215.52,215.79,6895.0,216.02,216.02,215.52,215.79,6895.0
2021-03-11 11:50:00,215.74,216.08,215.74,216.04,7972.0,215.74,216.08,215.74,216.04,7972.0
2021-03-11 11:55:00,216.04,216.32,216.02,216.07,9599.0,216.04,216.32,216.02,216.07,9599.0
2021-03-11 12:00:00,216.07,216.32,215.89,216.32,6264.0,216.07,216.32,215.89,216.32,6264.0
2021-03-11 12:05:00,216.32,216.49,215.9,215.9,9393.0,216.32,216.49,215.9,215.9,9393.0
2021-03-11 12:10:00,216.01,216.39,216.01,216.35,5732.0,216.01,216.39,216.01,216.35,5732.0
2021-03-11 12:15:00,216.3,216.57,216.27,216.42,10089.0,216.3,216.57,216.27,216.42,10089.0
2021-03-11 12:20:00,216.45,216.48,216.25,216.26,6810.0,216.45,216.48,216.25,216.26,6810.0
2021-03-11 12:25:00,216.26,216.37,216.19,216.31,4922.0,216.26,216.37,216.19,216.31,4922.0
2021-03-11 12:30:00,216.34,216.42,216.26,216.42,4973.0,216.34,216.42,216.26,216.42,4973.0
2021-03-11 12:35:00,216.38,216.82,216.38,216.5,5663.0,216.38,216.82,216.38,216.5,5663.0
2021-03-11 12:40:00,216.39,216.66,216.39,216.59,3901.0,216.39,216.66,216.39,216.59,3901.0
2021-03-11 12:45:00,216.59,216.77,216.58,216.64,6515.0,216.59,216.77,216.58,216.64,6515.0
2021-03-11 12:50:00,216.59,216.71,216.35,216.35,7304.0,216.59,216.71,216.35,216.35,7304.0
2021-03-11 12:55:00,216.4,216.48,216.19,216.35,6334.0,216.4,216.48,216.19,216.35,6334.0
2021-03-11 13:00:00,216.38,217.23,216.38,217.12,15487.0,216.38,217.23,216.38,217.12,15487.0
2021-03-11 13:05:00,217.11,217.21,216.41,217.21,18407.0,217.11,217.21,216.41,217.21,18407.0
2021-03-11 13:10:00,217.14,217.26,216.95,216.95,4281.0,217.14,217.26,216.95,216.95,4281.0
2021-03-11 13:15:00,216.96,217.34,216.96,217.34,7317.0,216.96,217.34,216.96,217.34,7317.0
2021-03-11 13:20:00,217.26,217.68,217.26,217.45,7020.0,217.26,217.68,217.26,217.45,7020.0
2021-03-11 13:25:00,217.51,217.51,216.86,217.13,14954.0,217.51,217.51,216.86,217.13,14954.0
2021-03-11 13:30:00,217.13,217.43,217.13,217.43,4647.0,217.13,217.43,217.13,217.43,4647.0
2021-03-11 13:35:00,217.42,217.52,217.32,217.37,7476.0,217.42,217.52,217.32,217.37,7476.0
2021-03-11 13:40:00,217.42,217.55,217.37,217.55,3749.0,217.42,217.55,217.37,217.55,3749.0
2021-03-11 13:45:00,217.6,217.62,217.34,217.39,9936.0,217.6,217.62,217.34,217.39,9936.0
2021-03-11 13:50:00,217.29,217.56,217.14,217.25,9898.0,217.29,217.56,217.14,217.25,9898.0
2021-03-11 13:55:00,217.24,217.25,216.73,216.92,9432.0,217.24,217.25,216.73,216.92,9432.0
2021-03-11 14:00:00,216.94,217.03,216.75,216.81,3231.0,216.94,217.03,216.75,216.81,3231.0
2021-03-11 14:05:00,216.8,216.82,216.47,216.47,6209.0,216.8,216.82,216.47,216.47,6209.0
2021-03-11 14:10:00,216.39,216.58,216.34,216.56,3551.0,216.39,216.58,216.34,216.56,3551.0
2021-03-11 14:15:00,216.55,216.63,216.33,216.56,7613.0,216.55,216.63,216.33,216.56,7613.0
2021-03-11 14:20:00,216.58,217.17,216.55,217.08,11180.0,216.58,217.17,216.55,217.08,11180.0
2021-03-11 14:25:00,217.03,217.2,216.99,217.08,7128.0,217.03,217.2,216.99,217.08,7128.0
2021-03-11 14:30:00,217.08,217.09,216.8,216.81,8020.0,217.08,217.09,216.8,216.81,8020.0
2021-03-11 14:35:00,216.76,216.88,216.55,216.7,6635.0,216.76,216.88,216.55,216.7,6635.0
2021-03-11 14:40:00,216.7,216.8,216.48,216.56,8976.0,216.7,216.8,216.48,216.56,8976.0
2021-03-11 14:45:00,216.6,216.74,216.54,216.59,5784.0,216.6,216.74,216.54,216.59,5784.0
2021-03-11 14:50:00,216.54,216.58,216.42,216.51,6998.0,216.54,216.58,216.42,216.51,6998.0
2021-03-11 14:55:00,216.48,216.62,216.4,216.47,5336.0,216.48,216.62,216.4,216.47,5336.0
2021-03-11 15:00:00,216.45,216.83,216.41,216.76,10064.0,216.45,216.83,216.41,216.76,10064.0
2021-03-11 15:05:00,216.72,216.72,216.42,216.55,5969.0,216.72,216.72,216.42,216.55,5969.0
2021-03-11 15:10:00,216.49,216.49,216.24,216.32,8278.0,216.49,216.49,216.24,216.32,8278.0
2021-03-11 15:15:00,216.32,216.32,215.94,215.95,8611.0,216.32,216.32,215.94,215.95,8611.0
2021-03-11 15:20:00,215.92,216.33,215.84,216.01,10425.0,215.92,216.33,215.84,216.01,10425.0
2021-03-11 15:25:00,215.94,216.05,215.83,215.88,7553.0,215.94,216.05,215.83,215.88,7553.0
2021-03-11 15:30:00,215.89,215.91,215.51,215.89,11726.0,215.89,215.91,215.51,215.89,11726.0
2021-03-11 15:35:00,215.95,216.04,215.35,215.41,10756.0,215.95,216.04,215.35,215.41,10756.0
2021-03-11 15:40:00,215.46,215.49,215.31,215.39,10731.0,215.46,215.49,215.31,215.39,10731.0
2021-03-11 15:45:00,215.39,215.83,215.34,215.74,14216.0,215.39,215.83,215.34,215.74,14216.0
2021-03-11 15:50:00,215.74,215.74,214.91,214.91,34308.0,215.74,215.74,214.91,214.91,34308.0
2021-03-11 15:55:00,214.92,215.17,214.68,215.14,77921.0,214.92,215.17,214.68,215.14,77921.0
2021-03-12 09:30:00,214.34,214.45,212.08,213.12,32364.0,214.34,214.45,212.08,213.12,32364.0
2021-03-12 09:35:00,212.85,212.86,211.81,212.04,18340.0,212.85,212.86,211.81,212.04,18340.0
2021-03-12 09:40:00,211.81,212.2,211.57,211.86,22530.0,211.81,212.2,211.57,211.86,22530.0
2021-03-12 09:45:00,211.76,212.76,211.75,212.58,13654.0,211.76,212.76,211.75,212.58,13654.0
2021-03-12 09:50:00,212.52,213.13,212.24,212.24,7925.0,212.52,213.13,212.24,212.24,7925.0
2021-03-12 09:55:00,212.2,212.48,211.81,212.48,7630.0,212.2,212.48,211.81,212.48,7630.0
2021-03-12 10:00:00,212.5,212.5,212.03,212.27,5000.0,212.5,212.5,212.03,212.27,5000.0
2021-03-12 10:05:00,212.46,212.67,212.0,212.25,10769.0,212.46,212.67,212.0,212.25,10769.0
2021-03-12 10:10:00,212.26,212.49,211.91,212.2,4344.0,212.26,212.49,211.91,212.2,4344.0
2021-03-12 10:15:00,212.12,212.12,211.36,211.68,14972.0,212.12,212.12,211.36,211.68,14972.0
2021-03-12 10:20:00,211.59,211.84,211.26,211.64,15287.0,211.59,211.84,211.26,211.64,15287.0
2021-03-12 10:25:00,211.7,212.1,211.51,212.1,9224.0,211.7,212.1,211.51,212.1,9224.0
2021-03-12 10:30:00,211.89,212.4,211.65,212.4,11563.0,211.89,212.4,211.65,212.4,11563.0
2021-03-12 10:35:00,212.45,212.95,212.38,212.64,10162.0,212.45,212.95,212.38,212.64,10162.0
2021-03-12 10:40:00,212.73,213.32,212.67,212.99,4617.0,212.73,213.32,212.67,212.99,4617.0
2021-03-12 10:45:00,212.98,213.18,212.65,212.83,7994.0,212.98,213.18,212.65,212.83,7994.0
2021-03-12 10:50:00,212.76,212.87,211.71,211.79,9883.0,212.76,212.87,211.71,211.79,9883.0
2021-03-12 10:55:00,211.71,212.86,211.59,212.44,16784.0,211.71,212.86,211.59,212.44,16784.0
2021-03-12 11:00:00,212.62,212.62,211.48,211.52,9175.0,212.62,212.62,211.48,211.52,9175.0
2021-03-12 11:05:00,211.61,212.02,211.55,211.84,5060.0,211.61,212.02,211.55,211.84,5060.0
2021-03-12 11:10:00,211.86,212.28,211.86,212.1,3084.0,211.86,212.28,211.86,212.1,3084.0
2021-03-12 11:15:00,212.11,212.47,211.93,211.93,6546.0,212.11,212.47,211.93,211.93,6546.0
2021-03-12 11:20:00,211.94,212.23,211.94,212.09,4052.0,211.94,212.23,211.94,212.09,4052.0
2021-03-12 11:25:00,212.03,212.52,212.0,212.52,3711.0,212.03,212.52,212.0,212.52,3711.0
2021-03-12 11:30:00,212.57,213.01,212.53,212.76,5700.0,212.57,213.01,212.53,212.76,5700.0
2021-03-12 11:35:00,212.7,213.0,212.6,212.74,8117.0,212.7,213.0,212.6,212.74,8117.0
2021-03-12 11:40:00,212.87,212.87,212.58,212.79,7520.0,212.87,212.87,212.58,212.79,7520.0
2021-03-12 11:45:00,212.73,212.73,212.41,212.49,2641.0,212.73,212.73,212.41,212.49,2641.0
2021-03-12 11:50:00,212.38,212.68,212.32,212.48,3661.0,212.38,212.68,212.32,212.48,3661.0
2021-03-12 11:55:00,212.38,212.42,212.09,212.09,10064.0,212.38,212.42,212.09,212.09,10064.0
2021-03-12 12:00:00,212.18,212.33,212.13,212.14,5249.0,212.18,212.33,212.13,212.14,5249.0
2021-03-12 12:05:00,212.14,212.56,212.14,212.46,2503.0,212.14,212.56,212.14,212.46,2503.0
2021-03-12 12:10:00,212.4,212.41,212.21,212.24,3277.0,212.4,212.41,212.21,212.24,3277.0
2021-03-12 12:15:00,212.33,212.38,212.0,212.0,6249.0,212.33,212.38,212.0,212.0,6249.0
2021-03-12 12:20:00,212.02,212.2,211.88,212.0,8792.0,212.02,212.2,211.88,212.0,8792.0
2021-03-12 12:25:00,212.01,212.29,211.94,212.29,4650.0,212.01,212.29,211.94,212.29,4650.0
2021-03-12 12:30:00,212.36,212.54,212.35,212.41,6120.0,212.36,212.54,212.35,212.41,6120.0
2021-03-12 12:35:00,212.43,212.58,212.28,212.29,5357.0,212.43,212.58,212.28,212.29,5357.0
2021-03-12 12:40:00,212.3,212.4,212.24,212.27,2552.0,212.3,212.4,212.24,212.27,2552.0
2021-03-12 12:45:00,212.38,213.25,212.38,213.2,16277.0,212.38,213.25,212.38,213.2,16277.0
2021-03-12 12:50:00,213.1,213.1,212.8,212.87,4310.0,213.1,213.1,212.8,212.87,4310.0
2021-03-12 12:55:00,212.88,213.32,212.88,213.09,5221.0,212.88,213.32,212.88,213.09,5221.0
2021-03-12 13:00:00,213.09,213.09,212.92,212.99,5685.0,213.09,213.09,212.92,212.99,5685.0
2021-03-12 13:05:00,213.15,213.19,212.98,213.05,5099.0,213.15,213.19,212.98,213.05,5099.0
2021-03-12 13:10:00,213.07,213.17,212.94,213.06,3525.0,213.07,213.17,212.94,213.06,3525.0
2021-03-12 13:15:00,213.01,213.2,212.85,213.18,4573.0,213.01,213.2,212.85,213.18,4573.0
2021-03-12 13:20:00,213.17,213.42,213.17,213.23,5298.0,213.17,213.42,213.17,213.23,5298.0
2021-03-12 13:25:00,213.23,213.41,213.18,213.35,4720.0,213.23,213.41,213.18,213.35,4720.0
2021-03-12 13:30:00,213.35,213.92,213.34,213.92,7831.0,213.35,213.92,213.34,213.92,7831.0
2021-03-12 13:35:00,213.91,213.98,213.7,213.7,2100.0,213.91,213.98,213.7,213.7,2100.0
2021-03-12 13:40:00,213.73,213.74,213.49,213.64,5580.0,213.73,213.74,213.49,213.64,5580.0
2021-03-12 13:45:00,213.63,213.64,213.21,213.21,4612.0,213.63,213.64,213.21,213.21,4612.0
2021-03-12 13:50:00,213.2,213.71,213.2,213.61,2648.0,213.2,213.71,213.2,213.61,2648.0
2021-03-12 13:55:00,213.54,213.68,213.54,213.58,4037.0,213.54,213.68,213.54,213.58,4037.0
2021-03-12 14:00:00,213.6,213.87,213.6,213.74,8716.0,213.6,213.87,213.6,213.74,8716.0
2021-03-12 14:05:00,213.65,213.71,213.57,213.68,3815.0,213.65,213.71,213.57,213.68,3815.0
2021-03-12 14:10:00,213.62,213.77,213.53,213.53,7737.0,213.62,213.77,213.53,213.53,7737.0
2021-03-12 14:15:00,213.5,213.8,213.47,213.76,3599.0,213.5,213.8,213.47,213.76,3599.0
2021-03-12 14:20:00,213.73,213.74,213.6,213.61,4046.0,213.73,213.74,213.6,213.61,4046.0
2021-03-12 14:25:00,213.67,213.97,213.66,213.97,2840.0,213.67,213.97,213.66,213.97,2840.0
2021-03-12 14:30:00,213.92,213.94,213.74,213.8,3700.0,213.92,213.94,213.74,213.8,3700.0
2021-03-12 14:35:00,213.82,213.82,213.5,213.5,1613.0,213.82,213.82,213.5,213.5,1613.0
2021-03-12 14:40:00,213.51,213.83,213.5,213.83,1327.0,213.51,213.83,213.5,213.83,1327.0
2021-03-12 14:45:00,213.81,213.85,213.56,213.56,2595.0,213.81,213.85,213.56,213.56,2595.0
2021-03-12 14:50:00,213.6,213.83,213.6,213.79,2758.0,213.6,213.83,213.6,213.79,2758.0
2021-03-12 14:55:00,213.74,213.87,213.68,213.76,2400.0,213.74,213.87,213.68,213.76,2400.0
2021-03-12 15:00:00,213.78,213.79,213.72,213.75,2300.0,213.78,213.79,213.72,213.75,2300.0
2021-03-12 15:05:00,213.75,213.92,213.61,213.87,9148.0,213.75,213.92,213.61,213.87,9148.0
2021-03-12 15:10:00,213.83,213.89,213.75,213.78,6049.0,213.83,213.89,213.75,213.78,6049.0
2021-03-12 15:15:00,213.71,213.77,213.67,213.69,4344.0,213.71,213.77,213.67,213.69,4344.0
2021-03-12 15:20:00,213.63,213.9,213.61,213.76,7973.0,213.63,213.9,213.61,213.76,7973.0
2021-03-12 15:25:00,213.83,213.98,213.7,213.7,8454.0,213.83,213.98,213.7,213.7,8454.0
2021-03-12 15:30:00,213.77,214.27,213.75,214.24,7667.0,213.77,214.27,213.75,214.24,7667.0
2021-03-12 15:35:00,214.27,214.9,214.26,214.79,18428.0,214.27,214.9,214.26,214.79,18428.0
2021-03-12 15:40:00,214.76,214.76,214.1,214.11,21825.0,214.76,214.76,214.1,214.11,21825.0
2021-03-12 15:45:00,214.1,214.1,213.67,213.67,7325.0,214.1,214.1,213.67,213.67,7325.0
2021-03-12 15:50:00,213.66,214.38,213.66,214.05,32510.0,213.66,214.38,213.66,214.05,32510.0
2021-03-12 15:55:00,214.06,214.64,213.85,214.24,45472.0,214.06,214.64,213.85,214.24,45472.0
2021-03-15 09:30:00,214.16,214.52,213.47,214.3,25520.0,214.16,214.52,213.47,214.3,25520.0
2021-03-15 09:35:00,214.53,215.69,214.53,215.36,5330.0,214.53,215.69,214.53,215.36,5330.0
2021-03-15 09:40:00,215.42,216.4,215.22,216.4,12139.0,215.42,216.4,215.22,216.4,12139.0
2021-03-15 09:45:00,216.2,216.54,215.98,216.37,9956.0,216.2,216.54,215.98,216.37,9956.0
2021-03-15 09:50:00,216.43,216.65,216.19,216.48,13314.0,216.43,216.65,216.19,216.48,13314.0
2021-03-15 09:55:00,216.33,216.81,216.31,216.63,16276.0,216.33,216.81,216.31,216.63,16276.0
2021-03-15 10:00:00,216.86,217.63,216.29,217.5,40766.0,216.86,217.63,216.29,217.5,40766.0
2021-03-15 10:05:00,217.61,217.66,217.25,217.48,5385.0,217.61,217.66,217.25,217.48,5385.0
2021-03-15 10:10:00,217.36,218.0,217.25,217.73,15454.0,217.36,218.0,217.25,217.73,15454.0
2021-03-15 10:15:00,217.72,217.73,217.0,217.04,9961.0,217.72,217.73,217.0,217.04,9961.0
2021-03-15 10:20:00,217.06,217.19,216.71,217.1,37015.0,217.06,217.19,216.71,217.1,37015.0
2021-03-15 10:25:00,217.11,217.11,216.5,216.9,15801.0,217.11,217.11,216.5,216.9,15801.0
2021-03-15 10:30:00,216.85,216.92,216.31,216.39,7132.0,216.85,216.92,216.31,216.39,7132.0
2021-03-15 10:35:00,216.24,216.41,215.91,216.08,5274.0,216.24,216.41,215.91,216.08,5274.0
2021-03-15 10:40:00,216.21,216.27,215.94,216.07,5017.0,216.21,216.27,215.94,216.07,5017.0
2021-03-15 10:45:00,216.03,216.31,215.92,216.09,6269.0,216.03,216.31,215.92,216.09,6269.0
2021-03-15 10:50:00,216.08,216.46,215.97,216.18,7775.0,216.08,216.46,215.97,216.18,7775.0
2021-03-15 10:55:00,216.25,216.99,216.02,216.98,10584.0,216.25,216.99,216.02,216.98,10584.0
2021-03-15 11:00:00,216.98,217.13,216.71,216.93,11318.0,216.98,217.13,216.71,216.93,11318.0
2021-03-15 11:05:00,217.03,217.41,216.88,217.06,12276.0,217.03,217.41,216.88,217.06,12276.0
2021-03-15 11:10:00,217.17,217.23,216.88,216.88,5896.0,217.17,217.23,216.88,216.88,5896.0
2021-03-15 11:15:00,216.94,217.26,216.83,217.05,9508.0,216.94,217.26,216.83,217.05,9508.0
2021-03-15 11:20:00,217.13,217.35,216.67,216.92,8300.0,217.13,217.35,216.67,216.92,8300.0
2021-03-15 11:25:00,217.04,217.04,216.33,216.34,7136.0,217.04,217.04,216.33,216.34,7136.0
2021-03-15 11:30:00,216.33,216.46,215.89,215.89,8424.0,216.33,216.46,215.89,215.89,8424.0
2021-03-15 11:35:00,215.85,216.05,215.85,216.0,4486.0,215.85,216.05,215.85,216.0,4486.0
2021-03-15 11:40:00,216.06,216.24,215.27,215.5,9590.0,216.06,216.24,215.27,215.5,9590.0
2021-03-15 11:45:00,215.55,216.1,215.4,216.0,7136.0,215.55,216.1,215.4,216.0,7136.0
2021-03-15 11:50:00,216.17,216.53,216.0,216.53,6995.0,216.17,216.53,216.0,216.53,6995.0
2021-03-15 11:55:00,216.47,216.85,216.4,216.52,5186.0,216.47,216.85,216.4,216.52,5186.0
2021-03-15 12:00:00,216.53,216.62,216.23,216.58,3687.0,216.53,216.62,216.23,216.58,3687.0
2021-03-15 12:05:00,216.48,216.83,216.48,216.63,6850.0,216.48,216.83,216.48,216.63,6850.0
2021-03-15 12:10:00,216.79,216.9,216.57,216.66,5588.0,216.79,216.9,216.57,216.66,5588.0
2021-03-15 12:15:00,216.7,216.75,216.33,216.42,2112.0,216.7,216.75,216.33,216.42,2112.0
2021-03-15 12:20:00,216.34,216.48,216.14,216.32,9453.0,216.34,216.48,216.14,216.32,9453.0
2021-03-15 12:25:00,216.32,216.74,216.23,216.68,8956.0,216.32,216.74,216.23,216.68,8956.0
2021-03-15 12:30:00,216.67,216.99,216.54,216.69,6786.0,216.67,216.99,216.54,216.69,6786.0
2021-03-15 12:35:00,216.75,217.12,216.74,217.05,5076.0,216.75,217.12,216.74,217.05,5076.0
2021-03-15 12:40:00,217.18,217.31,217.17,217.27,2400.0,217.18,217.31,217.17,217.27,2400.0
2021-03-15 12:45:00,217.4,217.4,216.95,217.11,5305.0,217.4,217.4,216.95,217.11,5305.0
2021-03-15 12:50:00,217.12,217.22,217.0,217.08,4408.0,217.12,217.22,217.0,217.08,4408.0
2021-03-15 12:55:00,217.17,217.25,217.1,217.15,3416.0,217.17,217.25,217.1,217.15,3416.0
2021-03-15 13:00:00,217.15,217.33,217.1,217.26,6665.0,217.15,217.33,217.1,217.26,6665.0
2021-03-15 13:05:00,217.4,217.42,217.24,217.26,2136.0,217.4,217.42,217.24,217.26,2136.0
2021-03-15 13:10:00,217.17,217.34,217.07,217.29,3900.0,217.17,217.34,217.07,217.29,3900.0
2021-03-15 13:15:00,217.23,217.24,217.06,217.07,3199.0,217.23,217.24,217.06,217.07,3199.0
2021-03-15 13:20:00,217.18,217.48,217.06,217.47,9442.0,217.18,217.48,217.06,217.47,9442.0
2021-03-15 13:25:00,217.46,217.51,217.35,217.43,3894.0,217.46,217.51,217.35,217.43,3894.0
2021-03-15 13:30:00,217.32,217.32,217.13,217.26,3800.0,217.32,217.32,217.13,217.26,3800.0
2021-03-15 13:35:00,217.18,217.31,217.1,217.31,1527.0,217.18,217.31,217.1,217.31,1527.0
2021-03-15 13:40:00,217.22,217.46,217.22,217.23,4105.0,217.22,217.46,217.22,217.23,4105.0
2021-03-15 13:45:00,217.31,217.71,217.29,217.52,9824.0,217.31,217.71,217.29,217.52,9824.0
2021-03-15 13:50:00,217.54,217.66,217.4,217.6,8232.0,217.54,217.66,217.4,217.6,8232.0
2021-03-15 13:55:00,217.64,217.88,217.56,217.87,11302.0,217.64,217.88,217.56,217.87,11302.0
2021-03-15 14:00:00,217.89,218.02,217.74,217.94,12408.0,217.89,218.02,217.74,217.94,12408.0
2021-03-15 14:05:00,217.92,218.54,217.79,218.42,13724.0,217.92,218.54,217.79,218.42,13724.0
2021-03-15 14:10:00,218.44,218.5,218.2,218.48,6164.0,218.44,218.5,218.2,218.48,6164.0
2021-03-15 14:15:00,218.53,219.0,218.44,218.56,8265.0,218.53,219.0,218.44,218.56,8265.0
2021-03-15 14:20:00,218.56,218.56,218.35,218.56,7713.0,218.56,218.56,218.35,218.56,7713.0
2021-03-15 14:25:00,218.54,218.81,218.53,218.8,5128.0,218.54,218.81,218.53,218.8,5128.0
2021-03-15 14:30:00,218.81,218.94,218.72,218.91,2850.0,218.81,218.94,218.72,218.91,2850.0
2021-03-15 14:35:00,218.82,218.95,218.77,218.84,4930.0,218.82,218.95,218.77,218.84,4930.0
2021-03-15 14:40:00,218.92,219.03,218.51,218.52,15948.0,218.92,219.03,218.51,218.52,15948.0
2021-03-15 14:45:00,218.58,218.72,218.38,218.68,18001.0,218.58,218.72,218.38,218.68,18001.0
2021-03-15 14:50:00,218.68,219.0,218.62,218.95,4373.0,218.68,219.0,218.62,218.95,4373.0
2021-03-15 14:55:00,219.0,219.22,218.82,218.91,8087.0,219.0,219.22,218.82,218.91,8087.0
2021-03-15 15:00:00,218.96,218.96,218.42,218.43,11446.0,218.96,218.96,218.42,218.43,11446.0
2021-03-15 15:05:00,218.42,218.57,218.3,218.53,5476.0,218.42,218.57,218.3,218.53,5476.0
2021-03-15 15:10:00,218.5,218.61,218.4,218.44,5396.0,218.5,218.61,218.4,218.44,5396.0
2021-03-15 15:15:00,218.47,218.8,218.36,218.36,13281.0,218.47,218.8,218.36,218.36,13281.0
2021-03-15 15:20:00,218.35,218.35,218.12,218.18,5200.0,218.35,218.35,218.12,218.18,5200.0
2021-03-15 15:25:00,218.18,218.21,217.93,218.18,14721.0,218.18,218.21,217.93,218.18,14721.0
2021-03-15 15:30:00,218.2,218.54,218.02,218.02,39650.0,218.2,218.54,218.02,218.02,39650.0
2021-03-15 15:35:00,217.99,218.05,217.5,218.02,76292.0,217.99,218.05,217.5,218.02,76292.0
2021-03-15 15:40:00,218.02,218.52,217.98,218.49,17946.0,218.02,218.52,217.98,218.49,17946.0
2021-03-15 15:45:00,218.54,218.72,218.45,218.69,19018.0,218.54,218.72,218.45,218.69,19018.0
2021-03-15 15:50:00,218.75,219.61,218.42,219.39,35378.0,218.75,219.61,218.42,219.39,35378.0
2021-03-15 15:55:00,219.39,219.85,219.33,219.65,114344.0,219.39,219.85,219.33,219.65,114344.0
2021-03-16 09:30:00,220.31,220.64,218.68,218.77,36030.0,220.31,220.64,218.68,218.77,36030.0
2021-03-16 09:35:00,219.02,219.48,218.35,219.08,22113.0,219.02,219.48,218.35,219.08,22113.0
2021-03-16 09:40:00,219.28,219.77,218.85,219.49,15611.0,219.28,219.77,218.85,219.49,15611.0
2021-03-16 09:45:00,219.49,220.08,219.26,219.88,14760.0,219.49,220.08,219.26,219.88,14760.0
2021-03-16 09:50:00,219.95,220.11,219.0,219.07,31451.0,219.95,220.11,219.0,219.07,31451.0
2021-03-16 09:55:00,219.19,219.45,219.01,219.45,12376.0,219.19,219.45,219.01,219.45,12376.0
2021-03-16 10:00:00,219.46,219.7,219.09,219.09,13804.0,219.46,219.7,219.09,219.09,13804.0
2021-03-16 10:05:00,219.14,219.55,218.27,219.38,22134.0,219.14,219.55,218.27,219.38,22134.0
2021-03-16 10:10:00,219.34,219.68,219.0,219.29,4158.0,219.34,219.68,219.0,219.29,4158.0
2021-03-16 10:15:00,219.26,219.38,219.04,219.38,3786.0,219.26,219.38,219.04,219.38,3786.0
2021-03-16 10:20:00,219.37,219.49,219.16,219.34,24393.0,219.37,219.49,219.16,219.34,24393.0
2021-03-16 10:25:00,219.36,219.75,219.34,219.67,16159.0,219.36,219.75,219.34,219.67,16159.0
2021-03-16 10:30:00,219.7,219.83,219.55,219.73,13624.0,219.7,219.83,219.55,219.73,13624.0
2021-03-16 10:35:00,219.82,219.84,219.25,219.6,16676.0,219.82,219.84,219.25,219.6,16676.0
2021-03-16 10:40:00,219.6,219.74,219.55,219.57,9086.0,219.6,219.74,219.55,219.57,9086.0
2021-03-16 10:45:00,219.69,219.93,219.53,219.9,13735.0,219.69,219.93,219.53,219.9,13735.0
2021-03-16 10:50:00,219.85,220.07,219.71,219.71,9690.0,219.85,220.07,219.71,219.71,9690.0
2021-03-16 10:55:00,219.69,219.88,219.54,219.81,15125.0,219.69,219.88,219.54,219.81,15125.0
2021-03-16 11:00:00,219.8,220.18,219.77,220.18,10401.0,219.8,220.18,219.77,220.18,10401.0
2021-03-16 11:05:00,220.06,220.23,220.0,220.09,14541.0,220.06,220.23,220.0,220.09,14541.0
2021-03-16 11:10:00,220.1,220.35,220.07,220.18,7553.0,220.1,220.35,220.07,220.18,7553.0
2021-03-16 11:15:00,220.18,220.26,219.83,219.84,25677.0,220.18,220.26,219.83,219.84,25677.0
2021-03-16 11:20:00,219.7,220.0,219.55,220.0,11968.0,219.7,220.0,219.55,220.0,11968.0
2021-03-16 11:25:00,219.99,220.0,219.54,219.72,14865.0,219.99,220.0,219.54,219.72,14865.0
2021-03-16 11:30:00,219.71,219.81,219.58,219.59,4067.0,219.71,219.81,219.58,219.59,4067.0
2021-03-16 11:35:00,219.57,219.71,219.5,219.54,15088.0,219.57,219.71,219.5,219.54,15088.0
2021-03-16 11:40:00,219.5,219.5,219.02,219.23,26267.0,219.5,219.5,219.02,219.23,26267.0
2021-03-16 11:45:00,219.19,219.19,218.9,219.0,7239.0,219.19,219.19,218.9,219.0,7239.0
2021-03-16 11:50:00,219.1,219.11,218.9,219.0,4096.0,219.1,219.11,218.9,219.0,4096.0
2021-03-16 11:55:00,219.08,219.2,218.98,219.19,4113.0,219.08,219.2,218.98,219.19,4113.0
2021-03-16 12:00:00,219.17,219.23,218.92,219.0,8117.0,219.17,219.23,218.92,219.0,8117.0
2021-03-16 12:05:00,219.0,219.05,218.76,218.94,8919.0,219.0,219.05,218.76,218.94,8919.0
2021-03-16 12:10:00,218.94,219.17,218.87,219.03,7950.0,218.94,219.17,218.87,219.03,7950.0
2021-03-16 12:15:00,218.89,219.3,218.85,219.22,6332.0,218.89,219.3,218.85,219.22,6332.0
2021-03-16 12:20:00,219.24,219.24,218.87,218.93,18296.0,219.24,219.24,218.87,218.93,18296.0
2021-03-16 12:25:00,219.01,219.13,218.7,218.83,9940.0,219.01,219.13,218.7,218.83,9940.0
2021-03-16 12:30:00,218.85,218.9,218.7,218.7,16568.0,218.85,218.9,218.7,218.7,16568.0
2021-03-16 12:35:00,218.68,218.68,218.22,218.37,18420.0,218.68,218.68,218.22,218.37,18420.0
2021-03-16 12:40:00,218.33,218.42,218.18,218.36,6052.0,218.33,218.42,218.18,218.36,6052.0
2021-03-16 12:45:00,218.27,218.43,218.16,218.35,3313.0,218.27,218.43,218.16,218.35,3313.0
2021-03-16 12:50:00,218.25,218.26,217.91,218.09,3403.0,218.25,218.26,217.91,218.09,3403.0
2021-03-16 12:55:00,218.2,218.2,217.99,218.09,4353.0,218.2,218.2,217.99,218.09,4353.0
2021-03-16 13:00:00,218.12,218.64,218.11,218.37,4059.0,218.12,218.64,218.11,218.37,4059.0
2021-03-16 13:05:00,218.57,218.69,218.42,218.59,8026.0,218.57,218.69,218.42,218.59,8026.0
2021-03-16 13:10:00,218.66,218.71,218.49,218.54,7013.0,218.66,218.71,218.49,218.54,7013.0
2021-03-16 13:15:00,218.55,218.68,218.43,218.5,5300.0,218.55,218.68,218.43,218.5,5300.0
2021-03-16 13:20:00,218.39,218.51,218.16,218.16,4078.0,218.39,218.51,218.16,218.16,4078.0
2021-03-16 13:25:00,218.25,218.4,218.21,218.25,5136.0,218.25,218.4,218.21,218.25,5136.0
2021-03-16 13:30:00,218.25,218.25,217.94,218.0,3499.0,218.25,218.25,217.94,218.0,3499.0
2021-03-16 13:35:00,218.0,218.11,217.91,218.0,5906.0,218.0,218.11,217.91,218.0,5906.0
2021-03-16 13:40:00,218.05,218.06,217.6,217.6,3564.0,218.05,218.06,217.6,217.6,3564.0
2021-03-16 13:45:00,217.67,217.77,217.46,217.77,2878.0,217.67,217.77,217.46,217.77,2878.0
2021-03-16 13:50:00,217.63,217.72,217.51,217.58,1965.0,217.63,217.72,217.51,217.58,1965.0
2021-03-16 13:55:00,217.45,217.64,217.35,217.35,1700.0,217.45,217.64,217.35,217.35,1700.0
2021-03-16 14:00:00,217.45,217.65,217.31,217.6,6761.0,217.45,217.65,217.31,217.6,6761.0
2021-03-16 14:05:00,217.45,217.5,217.12,217.5,11614.0,217.45,217.5,217.12,217.5,11614.0
2021-03-16 14:10:00,217.45,217.74,217.39,217.5,2400.0,217.45,217.74,217.39,217.5,2400.0
2021-03-16 14:15:00,217.49,217.57,217.21,217.38,11414.0,217.49,217.57,217.21,217.38,11414.0
2021-03-16 14:20:00,217.35,217.4,217.15,217.18,4251.0,217.35,217.4,217.15,217.18,4251.0
2021-03-16 14:25:00,217.26,217.26,217.06,217.11,6701.0,217.26,217.26,217.06,217.11,6701.0
2021-03-16 14:30:00,217.0,217.13,216.9,217.0,5290.0,217.0,217.13,216.9,217.0,5290.0
2021-03-16 14:35:00,217.06,217.17,216.97,217.06,4162.0,217.06,217.17,216.97,217.06,4162.0
2021-03-16 14:40:00,217.13,217.3,217.09,217.16,4150.0,217.13,217.3,217.09,217.16,4150.0
2021-03-16 14:45:00,217.14,217.22,216.83,216.83,6916.0,217.14,217.22,216.83,216.83,6916.0
2021-03-16 14:50:00,216.87,217.01,216.71,217.01,5318.0,216.87,217.01,216.71,217.01,5318.0
2021-03-16 14:55:00,216.94,217.2,216.85,217.11,3600.0,216.94,217.2,216.85,217.11,3600.0
2021-03-16 15:00:00,217.11,217.14,216.95,217.05,5946.0,217.11,217.14,216.95,217.05,5946.0
2021-03-16 15:05:00,217.09,217.43,217.02,217.16,6004.0,217.09,217.43,217.02,217.16,6004.0
2021-03-16 15:10:00,217.16,217.44,217.16,217.29,4007.0,217.16,217.44,217.16,217.29,4007.0
2021-03-16 15:15:00,217.23,217.45,217.16,217.36,5980.0,217.23,217.45,217.16,217.36,5980.0
2021-03-16 15:20:00,217.35,217.7,217.34,217.68,5797.0,217.35,217.7,217.34,217.68,5797.0
2021-03-16 15:25:00,217.74,217.89,217.61,217.68,4300.0,217.74,217.89,217.61,217.68,4300.0
2021-03-16 15:30:00,217.7,218.58,217.66,218.58,7359.0,217.7,218.58,217.66,218.58,7359.0
2021-03-16 15:35:00,218.57,218.72,218.53,218.71,8747.0,218.57,218.72,218.53,218.71,8747.0
2021-03-16 15:40:00,218.68,218.89,218.64,218.74,41261.0,218.68,218.89,218.64,218.74,41261.0
2021-03-16 15:45:00,218.79,219.01,218.66,218.74,10523.0,218.79,219.01,218.66,218.74,10523.0
2021-03-16 15:50:00,218.75,219.32,218.74,219.27,23542.0,218.75,219.32,218.74,219.27,23542.0
2021-03-16 15:55:00,219.27,219.43,218.84,218.84,50850.0,219.27,219.43,218.84,218.84,50850.0
2021-03-17 09:30:00,217.16,217.75,215.71,215.72,23140.0,217.16,217.75,215.71,215.72,23140.0
2021-03-17 09:35:00,215.77,216.51,215.65,215.65,6281.0,215.77,216.51,215.65,215.65,6281.0
2021-03-17 09:40:00,216.0,216.14,214.31,214.32,26909.0,216.0,216.14,214.31,214.32,26909.0
2021-03-17 09:45:00,214.29,215.71,214.15,215.71,15936.0,214.29,215.71,214.15,215.71,15936.0
2021-03-17 09:50:00,215.4,215.8,214.81,214.92,10714.0,215.4,215.8,214.81,214.92,10714.0
2021-03-17 09:55:00,215.0,216.14,214.75,215.89,17689.0,215.0,216.14,214.75,215.89,17689.0
2021-03-17 10:00:00,215.8,215.8,215.13,215.13,3955.0,215.8,215.8,215.13,215.13,3955.0
2021-03-17 10:05:00,215.26,215.55,214.96,215.41,6327.0,215.26,215.55,214.96,215.41,6327.0
2021-03-17 10:10:00,215.51,215.96,215.45,215.93,6433.0,215.51,215.96,215.45,215.93,6433.0
2021-03-17 10:15:00,215.82,216.52,215.77,216.52,3250.0,215.82,216.52,215.77,216.52,3250.0
2021-03-17 10:20:00,216.33,216.5,216.16,216.48,4003.0,216.33,216.5,216.16,216.48,4003.0
2021-03-17 10:25:00,216.4,216.82,216.4,216.64,6339.0,216.4,216.82,216.4,216.64,6339.0
2021-03-17 10:30:00,216.68,216.69,216.06,216.36,13702.0,216.68,216.69,216.06,216.36,13702.0
2021-03-17 10:35:00,216.33,216.56,216.26,216.26,9256.0,216.33,216.56,216.26,216.26,9256.0
2021-03-17 10:40:00,216.33,216.47,216.0,216.39,8176.0,216.33,216.47,216.0,216.39,8176.0
2021-03-17 10:45:00,216.33,216.5,215.77,216.39,15879.0,216.33,216.5,215.77,216.39,15879.0
2021-03-17 10:50:00,216.39,216.5,216.11,216.5,38853.0,216.39,216.5,216.11,216.5,38853.0
2021-03-17 10:55:00,216.53,217.15,216.49,216.93,5886.0,216.53,217.15,216.49,216.93,5886.0
2021-03-17 11:00:00,216.9,216.9,216.36,216.36,5153.0,216.9,216.9,216.36,216.36,5153.0
2021-03-17 11:05:00,216.44,216.51,216.26,216.27,3570.0,216.44,216.51,216.26,216.27,3570.0
2021-03-17 11:10:00,216.2,216.55,216.06,216.51,5317.0,216.2,216.55,216.06,216.51,5317.0
2021-03-17 11:15:00,216.24,216.5,216.21,216.4,6766.0,216.24,216.5,216.21,216.4,6766.0
2021-03-17 11:20:00,216.4,216.49,216.22,216.34,7272.0,216.4,216.49,216.22,216.34,7272.0
2021-03-17 11:25:00,216.23,216.8,216.23,216.72,6382.0,216.23,216.8,216.23,216.72,6382.0
2021-03-17 11:30:00,216.8,216.81,216.32,216.64,6013.0,216.8,216.81,216.32,216.64,6013.0
2021-03-17 11:35:00,216.56,216.57,216.2,216.27,4278.0,216.56,216.57,216.2,216.27,4278.0
2021-03-17 11:40:00,216.23,216.37,215.56,216.1,7914.0,216.23,216.37,215.56,216.1,7914.0
2021-03-17 11:45:00,216.14,216.59,216.06,216.59,9129.0,216.14,216.59,216.06,216.59,9129.0
2021-03-17 11:50:00,216.59,216.65,216.41,216.57,4404.0,216.59,216.65,216.41,216.57,4404.0
2021-03-17 11:55:00,216.52,216.56,216.33,216.52,3826.0,216.52,216.56,216.33,216.52,3826.0
2021-03-17 12:00:00,216.47,216.47,215.75,215.91,8766.0,216.47,216.47,215.75,215.91,8766.0
2021-03-17 12:05:00,215.92,216.08,215.82,216.05,3349.0,215.92,216.08,215.82,216.05,3349.0
2021-03-17 12:10:00,216.08,216.08,215.85,216.06,4435.0,216.08,216.08,215.85,216.06,4435.0
2021-03-17 12:15:00,216.07,216.39,216.0,216.39,3300.0,216.07,216.39,216.0,216.39,3300.0
2021-03-17 12:20:00,216.38,216.65,216.22,216.48,3770.0,216.38,216.65,216.22,216.48,3770.0
2021-03-17 12:25:00,216.53,216.82,216.52,216.62,4004.0,216.53,216.82,216.52,216.62,4004.0
2021-03-17 12:30:00,216.68,216.68,216.11,216.19,2775.0,216.68,216.68,216.11,216.19,2775.0
2021-03-17 12:35:00,216.26,216.31,216.01,216.04,2503.0,216.26,216.31,216.01,216.04,2503.0
2021-03-17 12:40:00,216.02,216.04,215.64,215.82,6676.0,216.02,216.04,215.64,215.82,6676.0
2021-03-17 12:45:00,215.7,215.94,215.7,215.72,3315.0,215.7,215.94,215.7,215.72,3315.0
2021-03-17 12:50:00,215.74,215.93,215.65,215.69,2101.0,215.74,215.93,215.65,215.69,2101.0
2021-03-17 12:55:00,215.76,215.91,215.43,215.44,3667.0,215.76,215.91,215.43,215.44,3667.0
2021-03-17 13:00:00,215.5,215.51,215.19,215.37,6562.0,215.5,215.51,215.19,215.37,6562.0
2021-03-17 13:05:00,215.24,215.46,215.09,215.46,4034.0,215.24,215.46,215.09,215.46,4034.0
2021-03-17 13:10:00,215.44,215.72,215.36,215.71,1540.0,215.44,215.72,215.36,215.71,1540.0
2021-03-17 13:15:00,215.77,215.95,215.66,215.95,2200.0,215.77,215.95,215.66,215.95,2200.0
2021-03-17 13:20:00,215.95,216.04,215.83,215.96,4912.0,215.95,216.04,215.83,215.96,4912.0
2021-03-17 13:25:00,216.01,216.06,215.87,216.06,2550.0,216.01,216.06,215.87,216.06,2550.0
2021-03-17 13:30:00,216.03,216.09,215.8,215.8,4583.0,216.03,216.09,215.8,215.8,4583.0
2021-03-17 13:35:00,215.82,216.26,215.78,216.26,2317.0,215.82,216.26,215.78,216.26,2317.0
2021-03-17 13:40:00,216.22,216.57,216.22,216.32,3026.0,216.22,216.57,216.22,216.32,3026.0
2021-03-17 13:45:00,216.43,216.43,216.06,216.2,4196.0,216.43,216.43,216.06,216.2,4196.0
2021-03-17 13:50:00,216.08,216.08,215.6,215.67,2779.0,216.08,216.08,215.6,215.67,2779.0
2021-03-17 13:55:00,215.52,215.79,215.52,215.68,3255.0,215.52,215.79,215.52,215.68,3255.0
2021-03-17 14:00:00,215.77,217.25,215.77,216.27,9681.0,215.77,217.25,215.77,216.27,9681.0
2021-03-17 14:05:00,216.37,216.6,215.73,215.73,6405.0,216.37,216.6,215.73,215.73,6405.0
2021-03-17 14:10:00,215.78,216.85,215.78,216.85,7901.0,215.78,216.85,215.78,216.85,7901.0
2021-03-17 14:15:00,216.8,216.85,216.44,216.69,8000.0,216.8,216.85,216.44,216.69,8000.0
2021-03-17 14:20:00,216.69,216.99,216.51,216.69,9040.0,216.69,216.99,216.51,216.69,9040.0
2021-03-17 14:25:00,216.67,216.78,216.21,216.21,4086.0,216.67,216.78,216.21,216.21,4086.0
2021-03-17 14:30:00,216.34,216.39,215.68,215.82,5805.0,216.34,216.39,215.68,215.82,5805.0
2021-03-17 14:35:00,215.83,216.55,215.83,216.5,6900.0,215.83,216.55,215.83,216.5,6900.0
2021-03-17 14:40:00,216.59,217.76,216.42,217.76,9637.0,216.59,217.76,216.42,217.76,9637.0
2021-03-17 14:45:00,217.79,217.88,217.34,217.34,6918.0,217.79,217.88,217.34,217.34,6918.0
2021-03-17 14:50:00,217.31,217.36,216.93,217.2,4282.0,217.31,217.36,216.93,217.2,4282.0
2021-03-17 14:55:00,217.23,217.59,217.17,217.59,10248.0,217.23,217.59,217.17,217.59,10248.0
2021-03-17 15:00:00,217.53,217.55,217.13,217.44,5443.0,217.53,217.55,217.13,217.44,5443.0
2021-03-17 15:05:00,217.48,217.82,217.41,217.79,7403.0,217.48,217.82,217.41,217.79,7403.0
2021-03-17 15:10:00,217.84,217.84,217.11,217.11,4875.0,217.84,217.84,217.11,217.11,4875.0
2021-03-17 15:15:00,217.17,217.51,217.08,217.22,6398.0,217.17,217.51,217.08,217.22,6398.0
2021-03-17 15:20:00,217.22,217.22,216.71,216.97,10309.0,217.22,217.22,216.71,216.97,10309.0
2021-03-17 15:25:00,217.06,217.22,216.79,216.96,9145.0,217.06,217.22,216.79,216.96,9145.0
2021-03-17 15:30:00,217.0,217.2,216.85,216.97,7637.0,217.0,217.2,216.85,216.97,7637.0
2021-03-17 15:35:00,216.85,217.22,216.83,216.93,10009.0,216.85,217.22,216.83,216.93,10009.0
2021-03-17 15:40:00,216.94,217.32,216.89,217.03,25078.0,216.94,217.32,216.89,217.03,25078.0
2021-03-17 15:45:00,217.02,217.3,216.92,217.27,11801.0,217.02,217.3,216.92,217.27,11801.0
2021-03-17 15:50:00,217.23,217.55,216.98,217.23,60056.0,217.23,217.55,216.98,217.23,60056.0
2021-03-17 15:55:00,217.2,217.4,216.99,217.09,49749.0,217.2,217.4,216.99,217.09,49749.0
2021-03-18 09:30:00,214.19,216.23,214.13,216.0,40177.0,214.19,216.23,214.13,216.0,40177.0
2021-03-18 09:35:00,215.8,215.8,214.71,215.0,13200.0,215.8,215.8,214.71,215.0,13200.0
2021-03-18 09:40:00,215.1,216.25,214.94,215.86,11399.0,215.1,216.25,214.94,215.86,11399.0
2021-03-18 09:45:00,215.77,215.77,214.91,215.33,8050.0,215.77,215.77,214.91,215.33,8050.0
2021-03-18 09:50:00,215.58,215.75,215.03,215.22,5148.0,215.58,215.75,215.03,215.22,5148.0
2021-03-18 09:55:00,215.04,215.58,215.0,215.57,5887.0,215.04,215.58,215.0,215.57,5887.0
2021-03-18 10:00:00,215.43,215.55,215.06,215.43,10210.0,215.43,215.55,215.06,215.43,10210.0
2021-03-18 10:05:00,215.45,215.45,214.99,215.39,10366.0,215.45,215.45,214.99,215.39,10366.0
2021-03-18 10:10:00,215.38,215.87,215.28,215.45,5876.0,215.38,215.87,215.28,215.45,5876.0
2021-03-18 10:15:00,215.46,215.68,215.31,215.68,3325.0,215.46,215.68,215.31,215.68,3325.0
2021-03-18 10:20:00,215.52,215.53,214.94,215.12,4878.0,215.52,215.53,214.94,215.12,4878.0
2021-03-18 10:25:00,215.16,215.33,215.01,215.01,2954.0,215.16,215.33,215.01,215.01,2954.0
2021-03-18 10:30:00,214.96,215.11,214.26,214.44,8557.0,214.96,215.11,214.26,214.44,8557.0
2021-03-18 10:35:00,214.47,214.77,214.35,214.42,6352.0,214.47,214.77,214.35,214.42,6352.0
2021-03-18 10:40:00,214.5,214.59,214.0,214.1,10566.0,214.5,214.59,214.0,214.1,10566.0
2021-03-18 10:45:00,214.0,214.12,213.77,213.93,3869.0,214.0,214.12,213.77,213.93,3869.0
2021-03-18 10:50:00,213.83,214.58,213.55,214.45,7423.0,213.83,214.58,213.55,214.45,7423.0
2021-03-18 10:55:00,214.54,214.54,214.01,214.35,6434.0,214.54,214.54,214.01,214.35,6434.0
2021-03-18 11:00:00,214.36,214.36,213.6,213.66,13893.0,214.36,214.36,213.6,213.66,13893.0
2021-03-18 11:05:00,213.7,214.13,213.58,214.09,8231.0,213.7,214.13,213.58,214.09,8231.0
2021-03-18 11:10:00,214.01,214.35,213.97,214.1,3670.0,214.01,214.35,213.97,214.1,3670.0
2021-03-18 11:15:00,214.17,214.59,214.02,214.28,7017.0,214.17,214.59,214.02,214.28,7017.0
2021-03-18 11:20:00,214.28,214.49,214.22,214.31,5003.0,214.28,214.49,214.22,214.31,5003.0
2021-03-18 11:25:00,214.21,214.31,214.09,214.31,1800.0,214.21,214.31,214.09,214.31,1800.0
2021-03-18 11:30:00,214.45,214.45,213.98,214.13,6154.0,214.45,214.45,213.98,214.13,6154.0
2021-03-18 11:35:00,214.04,214.41,213.83,214.41,5943.0,214.04,214.41,213.83,214.41,5943.0
2021-03-18 11:40:00,214.47,214.67,214.17,214.36,5345.0,214.47,214.67,214.17,214.36,5345.0
2021-03-18 11:45:00,214.46,214.46,214.23,214.29,1702.0,214.46,214.46,214.23,214.29,1702.0
2021-03-18 11:50:00,214.23,214.31,214.01,214.12,2500.0,214.23,214.31,214.01,214.12,2500.0
2021-03-18 11:55:00,214.05,214.43,213.86,214.31,9617.0,214.05,214.43,213.86,214.31,9617.0
2021-03-18 12:00:00,214.27,214.73,214.23,214.62,4053.0,214.27,214.73,214.23,214.62,4053.0
2021-03-18 12:05:00,214.62,214.84,214.6,214.69,2900.0,214.62,214.84,214.6,214.69,2900.0
2021-03-18 12:10:00,214.58,214.86,214.58,214.83,4850.0,214.58,214.86,214.58,214.83,4850.0
2021-03-18 12:15:00,214.93,215.04,214.66,214.95,4172.0,214.93,215.04,214.66,214.95,4172.0
2021-03-18 12:20:00,214.95,214.95,214.59,214.59,4800.0,214.95,214.95,214.59,214.59,4800.0
2021-03-18 12:25:00,214.71,215.23,214.7,215.08,3664.0,214.71,215.23,214.7,215.08,3664.0
2021-03-18 12:30:00,215.07,215.07,214.8,214.8,7847.0,215.07,215.07,214.8,214.8,7847.0
2021-03-18 12:35:00,214.81,214.81,214.37,214.4,5245.0,214.81,214.81,214.37,214.4,5245.0
2021-03-18 12:40:00,214.43,214.68,214.41,214.58,2728.0,214.43,214.68,214.41,214.58,2728.0
2021-03-18 12:45:00,214.56,214.83,214.47,214.68,2483.0,214.56,214.83,214.47,214.68,2483.0
2021-03-18 12:50:00,214.62,214.71,214.06,214.19,3200.0,214.62,214.71,214.06,214.19,3200.0
2021-03-18 12:55:00,214.18,214.32,213.57,213.57,9713.0,214.18,214.32,213.57,213.57,9713.0
2021-03-18 13:00:00,213.65,213.86,213.57,213.68,2655.0,213.65,213.86,213.57,213.68,2655.0
2021-03-18 13:05:00,213.8,214.01,213.64,213.7,6453.0,213.8,214.01,213.64,213.7,6453.0
2021-03-18 13:10:00,213.71,213.93,213.61,213.88,1832.0,213.71,213.93,213.61,213.88,1832.0
2021-03-18 13:15:00,213.79,213.79,213.63,213.74,4599.0,213.79,213.79,213.63,213.74,4599.0
2021-03-18 13:20:00,213.77,214.05,213.77,214.05,2300.0,213.77,214.05,213.77,214.05,2300.0
2021-03-18 13:25:00,214.09,214.5,214.09,214.4,2147.0,214.09,214.5,214.09,214.4,2147.0
2021-03-18 13:30:00,214.31,214.86,214.31,214.41,5196.0,214.31,214.86,214.31,214.41,5196.0
2021-03-18 13:35:00,214.39,214.66,214.29,214.66,5653.0,214.39,214.66,214.29,214.66,5653.0
2021-03-18 13:40:00,214.69,214.86,214.69,214.75,700.0,214.69,214.86,214.69,214.75,700.0
2021-03-18 13:45:00,214.65,214.79,214.55,214.78,2655.0,214.65,214.79,214.55,214.78,2655.0
2021-03-18 13:50:00,214.71,215.02,214.71,215.02,1669.0,214.71,215.02,214.71,215.02,1669.0
2021-03-18 13:55:00,214.96,215.23,214.96,215.06,3311.0,214.96,215.23,214.96,215.06,3311.0
2021-03-18 14:00:00,215.06,215.1,214.75,214.89,1700.0,215.06,215.1,214.75,214.89,1700.0
2021-03-18 14:05:00,215.0,215.09,214.85,214.88,2449.0,215.0,215.09,214.85,214.88,2449.0
2021-03-18 14:10:00,214.82,214.82,214.3,214.65,3500.0,214.82,214.82,214.3,214.65,3500.0
2021-03-18 14:15:00,214.58,214.58,214.09,214.09,4792.0,214.58,214.58,214.09,214.09,4792.0
2021-03-18 14:20:00,214.1,214.1,213.89,213.98,7804.0,214.1,214.1,213.89,213.98,7804.0
2021-03-18 14:25:00,214.07,214.09,213.81,213.81,1232.0,214.07,214.09,213.81,213.81,1232.0
2021-03-18 14:30:00,213.75,213.86,213.29,213.38,7600.0,213.75,213.86,213.29,213.38,7600.0
2021-03-18 14:35:00,213.33,213.33,213.0,213.19,12744.0,213.33,213.33,213.0,213.19,12744.0
2021-03-18 14:40:00,213.14,213.14,212.65,212.82,10083.0,213.14,213.14,212.65,212.82,10083.0
2021-03-18 14:45:00,212.94,213.43,212.87,213.43,6205.0,212.94,213.43,212.87,213.43,6205.0
2021-03-18 14:50:00,213.6,213.95,213.4,213.77,20144.0,213.6,213.95,213.4,213.77,20144.0
2021-03-18 14:55:00,213.71,213.96,213.67,213.75,3125.0,213.71,213.96,213.67,213.75,3125.0
2021-03-18 15:00:00,213.8,214.35,213.69,214.19,7771.0,213.8,214.35,213.69,214.19,7771.0
2021-03-18 15:05:00,214.26,214.26,213.75,214.03,15396.0,214.26,214.26,213.75,214.03,15396.0
2021-03-18 15:10:00,214.15,214.45,213.96,214.22,10603.0,214.15,214.45,213.96,214.22,10603.0
2021-03-18 15:15:00,214.27,214.27,213.95,214.08,4962.0,214.27,214.27,213.95,214.08,4962.0
2021-03-18 15:20:00,214.27,214.27,214.03,214.07,23045.0,214.27,214.27,214.03,214.07,23045.0
2021-03-18 15:25:00,214.04,214.53,213.9,214.53,7714.0,214.04,214.53,213.9,214.53,7714.0
2021-03-18 15:30:00,214.64,214.79,214.34,214.34,10553.0,214.64,214.79,214.34,214.34,10553.0
2021-03-18 15:35:00,214.27,214.35,214.05,214.07,12166.0,214.27,214.35,214.05,214.07,12166.0
2021-03-18 15:40:00,214.15,214.15,213.57,213.57,13072.0,214.15,214.15,213.57,213.57,13072.0
2021-03-18 15:45:00,213.6,213.73,213.3,213.49,20171.0,213.6,213.73,213.3,213.49,20171.0
2021-03-18 15:50:00,213.43,213.93,213.3,213.45,60806.0,213.43,213.93,213.3,213.45,60806.0
2021-03-18 15:55:00,213.48,214.02,213.3,213.35,81268.0,213.48,214.02,213.3,213.35,81268.0
2021-03-19 09:30:00,214.24,216.23,213.71,216.23,240525.0,214.24,216.23,213.71,216.23,240525.0
2021-03-19 09:35:00,215.86,216.41,215.65,216.4,5819.0,215.86,216.41,215.65,216.4,5819.0
2021-03-19 09:40:00,216.4,216.93,214.96,214.96,20309.0,216.4,216.93,214.96,214.96,20309.0
2021-03-19 09:45:00,215.25,215.26,214.45,214.68,7677.0,215.25,215.26,214.45,214.68,7677.0
2021-03-19 09:50:00,214.83,214.96,213.55,213.55,7629.0,214.83,214.96,213.55,213.55,7629.0
2021-03-19 09:55:00,213.67,214.31,213.45,214.29,13006.0,213.67,214.31,213.45,214.29,13006.0
2021-03-19 10:00:00,214.35,214.51,213.4,213.52,2900.0,214.35,214.51,213.4,213.52,2900.0
2021-03-19 10:05:00,213.52,214.13,213.28,213.85,8107.0,213.52,214.13,213.28,213.85,8107.0
2021-03-19 10:10:00,213.85,213.99,213.41,213.94,5730.0,213.85,213.99,213.41,213.94,5730.0
2021-03-19 10:15:00,213.77,213.93,213.38,213.44,8178.0,213.77,213.93,213.38,213.44,8178.0
2021-03-19 10:20:00,213.44,214.43,213.32,214.39,8262.0,213.44,214.43,213.32,214.39,8262.0
2021-03-19 10:25:00,214.38,214.59,214.15,214.38,5723.0,214.38,214.59,214.15,214.38,5723.0
2021-03-19 10:30:00,214.34,214.84,214.25,214.45,5951.0,214.34,214.84,214.25,214.45,5951.0
2021-03-19 10:35:00,214.4,214.94,214.4,214.92,8300.0,214.4,214.94,214.4,214.92,8300.0
2021-03-19 10:40:00,215.03,215.42,214.94,215.28,4750.0,215.03,215.42,214.94,215.28,4750.0
2021-03-19 10:45:00,215.25,215.49,215.08,215.09,5714.0,215.25,215.49,215.08,215.09,5714.0
2021-03-19 10:50:00,214.98,215.04,214.7,214.98,6308.0,214.98,215.04,214.7,214.98,6308.0
2021-03-19 10:55:00,214.95,215.14,214.47,214.81,6500.0,214.95,215.14,214.47,214.81,6500.0
2021-03-19 11:00:00,214.72,214.93,214.6,214.72,13584.0,214.72,214.93,214.6,214.72,13584.0
2021-03-19 11:05:00,214.72,214.85,214.51,214.76,7625.0,214.72,214.85,214.51,214.76,7625.0
2021-03-19 11:10:00,214.66,214.7,214.27,214.44,8539.0,214.66,214.7,214.27,214.44,8539.0
2021-03-19 11:15:00,214.44,214.5,213.91,213.91,4605.0,214.44,214.5,213.91,213.91,4605.0
2021-03-19 11:20:00,213.85,214.05,213.55,213.65,9973.0,213.85,214.05,213.55,213.65,9973.0
2021-03-19 11:25:00,213.6,213.88,213.4,213.82,8179.0,213.6,213.88,213.4,213.82,8179.0
2021-03-19 11:30:00,213.87,214.06,213.6,213.96,5208.0,213.87,214.06,213.6,213.96,5208.0
2021-03-19 11:35:00,213.96,214.29,213.74,213.97,5204.0,213.96,214.29,213.74,213.97,5204.0
2021-03-19 11:40:00,213.97,213.97,213.55,213.55,2999.0,213.97,213.97,213.55,213.55,2999.0
2021-03-19 11:45:00,213.51,213.79,213.35,213.58,6203.0,213.51,213.79,213.35,213.58,6203.0
2021-03-19 11:50:00,213.49,213.89,213.49,213.89,4348.0,213.49,213.89,213.49,213.89,4348.0
2021-03-19 11:55:00,213.93,214.12,213.92,214.12,4901.0,213.93,214.12,213.92,214.12,4901.0
2021-03-19 12:00:00,214.05,214.06,213.8,213.92,2303.0,214.05,214.06,213.8,213.92,2303.0
2021-03-19 12:05:00,214.01,214.09,213.93,214.0,2150.0,214.01,214.09,213.93,214.0,2150.0
2021-03-19 12:10:00,214.06,214.46,213.86,214.28,9539.0,214.06,214.46,213.86,214.28,9539.0
2021-03-19 12:15:00,214.38,214.38,214.16,214.23,1762.0,214.38,214.38,214.16,214.23,1762.0
2021-03-19 12:20:00,214.24,214.93,214.24,214.56,5862.0,214.24,214.93,214.24,214.56,5862.0
2021-03-19 12:25:00,214.48,214.48,214.08,214.24,2229.0,214.48,214.48,214.08,214.24,2229.0
2021-03-19 12:30:00,214.16,214.39,214.07,214.29,4879.0,214.16,214.39,214.07,214.29,4879.0
2021-03-19 12:35:00,214.43,214.43,214.19,214.26,2285.0,214.43,214.43,214.19,214.26,2285.0
2021-03-19 12:40:00,214.23,214.39,213.66,214.04,37892.0,214.23,214.39,213.66,214.04,37892.0
2021-03-19 12:45:00,214.0,214.45,213.95,214.44,5255.0,214.0,214.45,213.95,214.44,5255.0
2021-03-19 12:50:00,214.39,214.49,214.21,214.46,3122.0,214.39,214.49,214.21,214.46,3122.0
2021-03-19 12:55:00,214.4,214.64,214.4,214.59,1243.0,214.4,214.64,214.4,214.59,1243.0
2021-03-19 13:00:00,214.48,214.52,214.29,214.38,3100.0,214.48,214.52,214.29,214.38,3100.0
2021-03-19 13:05:00,214.55,214.55,214.13,214.22,3389.0,214.55,214.55,214.13,214.22,3389.0
2021-03-19 13:10:00,214.12,214.27,214.11,214.27,3600.0,214.12,214.27,214.11,214.27,3600.0
2021-03-19 13:15:00,214.28,214.44,214.17,214.44,8875.0,214.28,214.44,214.17,214.44,8875.0
2021-03-19 13:20:00,214.45,214.8,214.45,214.71,6360.0,214.45,214.8,214.45,214.71,6360.0
2021-03-19 13:25:00,214.68,214.68,214.61,214.61,2100.0,214.68,214.68,214.61,214.61,2100.0
2021-03-19 13:30:00,214.58,214.88,214.51,214.83,10721.0,214.58,214.88,214.51,214.83,10721.0
2021-03-19 13:35:00,214.81,215.15,214.76,215.12,11704.0,214.81,215.15,214.76,215.12,11704.0
2021-03-19 13:40:00,215.12,215.15,214.95,215.02,5811.0,215.12,215.15,214.95,215.02,5811.0
2021-03-19 13:45:00,215.07,215.39,215.07,215.34,4946.0,215.07,215.39,215.07,215.34,4946.0
2021-03-19 13:50:00,215.45,215.65,215.42,215.65,2000.0,215.45,215.65,215.42,215.65,2000.0
2021-03-19 13:55:00,215.63,215.68,215.0,215.01,5279.0,215.63,215.68,215.0,215.01,5279.0
2021-03-19 14:00:00,215.09,215.14,215.0,215.0,2758.0,215.09,215.14,215.0,215.0,2758.0
2021-03-19 14:05:00,214.92,215.05,214.53,214.59,4120.0,214.92,215.05,214.53,214.59,4120.0
2021-03-19 14:10:00,214.55,214.57,214.37,214.48,7340.0,214.55,214.57,214.37,214.48,7340.0
2021-03-19 14:15:00,214.49,214.49,214.2,214.27,4555.0,214.49,214.49,214.2,214.27,4555.0
2021-03-19 14:20:00,214.25,214.28,214.07,214.28,4615.0,214.25,214.28,214.07,214.28,4615.0
2021-03-19 14:25:00,214.28,214.64,214.21,214.63,4385.0,214.28,214.64,214.21,214.63,4385.0
2021-03-19 14:30:00,214.63,214.84,214.54,214.84,4393.0,214.63,214.84,214.54,214.84,4393.0
2021-03-19 14:35:00,214.89,214.93,214.7,214.81,1593.0,214.89,214.93,214.7,214.81,1593.0
2021-03-19 14:40:00,214.82,214.9,214.76,214.9,1553.0,214.82,214.9,214.76,214.9,1553.0
2021-03-19 14:45:00,214.91,215.44,214.9,215.24,6764.0,214.91,215.44,214.9,215.24,6764.0
2021-03-19 14:50:00,215.15,215.32,214.78,214.78,2985.0,215.15,215.32,214.78,214.78,2985.0
2021-03-19 14:55:00,215.01,215.27,214.84,215.27,7971.0,215.01,215.27,214.84,215.27,7971.0
2021-03-19 15:00:00,215.28,215.29,215.03,215.1,6015.0,215.28,215.29,215.03,215.1,6015.0
2021-03-19 15:05:00,215.1,215.16,215.0,215.02,3797.0,215.1,215.16,215.0,215.02,3797.0
2021-03-19 15:10:00,215.03,215.03,214.79,214.82,5024.0,215.03,215.03,214.79,214.82,5024.0
2021-03-19 15:15:00,214.82,215.06,214.82,214.91,5158.0,214.82,215.06,214.82,214.91,5158.0
2021-03-19 15:20:00,214.98,215.04,214.87,215.0,4235.0,214.98,215.04,214.87,215.0,4235.0
2021-03-19 15:25:00,214.99,215.43,214.92,215.43,8010.0,214.99,215.43,214.92,215.43,8010.0
2021-03-19 15:30:00,215.42,215.75,215.29,215.75,4276.0,215.42,215.75,215.29,215.75,4276.0
2021-03-19 15:35:00,215.73,215.84,215.46,215.5,8352.0,215.73,215.84,215.46,215.5,8352.0
2021-03-19 15:40:00,215.41,215.87,215.41,215.81,8385.0,215.41,215.87,215.41,215.81,8385.0
2021-03-19 15:45:00,215.81,215.81,214.96,215.16,11156.0,215.81,215.81,214.96,215.16,11156.0
2021-03-19 15:50:00,215.05,215.81,215.05,215.66,33054.0,215.05,215.81,215.05,215.66,33054.0
2021-03-19 15:55:00,215.81,216.27,215.75,216.11,92854.0,215.81,216.27,215.75,216.11,92854.0
2021-03-22 09:30:00,215.84,217.06,215.25,216.26,39869.0,215.84,217.06,215.25,216.26,39869.0
2021-03-22 09:35:00,216.6,218.11,216.58,217.33,13143.0,216.6,218.11,216.58,217.33,13143.0
2021-03-22 09:40:00,217.36,217.68,217.16,217.47,15064.0,217.36,217.68,217.16,217.47,15064.0
2021-03-22 09:45:00,217.57,217.91,217.34,217.67,12970.0,217.57,217.91,217.34,217.67,12970.0
2021-03-22 09:50:00,217.71,218.27,217.35,218.27,20490.0,217.71,218.27,217.35,218.27,20490.0
2021-03-22 09:55:00,218.27,218.85,218.21,218.28,21700.0,218.27,218.85,218.21,218.28,21700.0
2021-03-22 10:00:00,218.69,218.75,218.47,218.71,9142.0,218.69,218.75,218.47,218.71,9142.0
2021-03-22 10:05:00,218.71,219.0,218.52,218.63,15350.0,218.71,219.0,218.52,218.63,15350.0
2021-03-22 10:10:00,218.63,218.65,218.17,218.34,12161.0,218.63,218.65,218.17,218.34,12161.0
2021-03-22 10:15:00,218.47,218.47,217.95,218.0,9901.0,218.47,218.47,217.95,218.0,9901.0
2021-03-22 10:20:00,217.99,218.66,217.98,218.49,5836.0,217.99,218.66,217.98,218.49,5836.0
2021-03-22 10:25:00,218.54,219.58,218.54,219.5,10619.0,218.54,219.58,218.54,219.5,10619.0
2021-03-22 10:30:00,219.8,219.8,219.33,219.57,15567.0,219.8,219.8,219.33,219.57,15567.0
2021-03-22 10:35:00,219.51,219.71,219.02,219.02,9531.0,219.51,219.71,219.02,219.02,9531.0
2021-03-22 10:40:00,219.05,219.05,218.4,218.5,11989.0,219.05,219.05,218.4,218.5,11989.0
2021-03-22 10:45:00,218.5,218.75,218.2,218.21,14551.0,218.5,218.75,218.2,218.21,14551.0
2021-03-22 10:50:00,218.26,218.48,218.01,218.24,13612.0,218.26,218.48,218.01,218.24,13612.0
2021-03-22 10:55:00,218.22,218.72,218.19,218.5,10658.0,218.22,218.72,218.19,218.5,10658.0
2021-03-22 11:00:00,218.5,218.79,218.4,218.59,6755.0,218.5,218.79,218.4,218.59,6755.0
2021-03-22 11:05:00,218.59,218.76,218.32,218.61,8849.0,218.59,218.76,218.32,218.61,8849.0
2021-03-22 11:10:00,218.56,218.95,218.56,218.88,4824.0,218.56,218.95,218.56,218.88,4824.0
2021-03-22 11:15:00,218.82,219.0,218.75,218.78,10135.0,218.82,219.0,218.75,218.78,10135.0
2021-03-22 11:20:00,218.78,218.86,218.4,218.72,6570.0,218.78,218.86,218.4,218.72,6570.0
2021-03-22 11:25:00,218.73,218.77,218.49,218.53,3555.0,218.73,218.77,218.49,218.53,3555.0
2021-03-22 11:30:00,218.5,218.69,218.37,218.38,3700.0,218.5,218.69,218.37,218.38,3700.0
2021-03-22 11:35:00,218.27,218.87,218.26,218.87,12357.0,218.27,218.87,218.26,218.87,12357.0
2021-03-22 11:40:00,218.76,218.93,218.62,218.76,7707.0,218.76,218.93,218.62,218.76,7707.0
2021-03-22 11:45:00,218.66,218.8,218.53,218.63,4386.0,218.66,218.8,218.53,218.63,4386.0
2021-03-22 11:50:00,218.59,218.76,218.49,218.74,10598.0,218.59,218.76,218.49,218.74,10598.0
2021-03-22 11:55:00,218.69,218.93,218.68,218.93,3822.0,218.69,218.93,218.68,218.93,3822.0
2021-03-22 12:00:00,218.99,219.36,218.99,219.36,3411.0,218.99,219.36,218.99,219.36,3411.0
2021-03-22 12:05:00,219.37,219.38,218.99,219.38,20259.0,219.37,219.38,218.99,219.38,20259.0
2021-03-22 12:10:00,219.42,219.68,219.42,219.47,6080.0,219.42,219.68,219.42,219.47,6080.0
2021-03-22 12:15:00,219.51,219.51,219.11,219.14,34229.0,219.51,219.51,219.11,219.14,34229.0
2021-03-22 12:20:00,219.15,219.25,218.9,218.91,15180.0,219.15,219.25,218.9,218.91,15180.0
2021-03-22 12:25:00,218.98,219.34,218.94,219.1,13698.0,218.98,219.34,218.94,219.1,13698.0
2021-03-22 12:30:00,219.11,219.27,219.01,219.02,6468.0,219.11,219.27,219.01,219.02,6468.0
2021-03-22 12:35:00,219.02,219.25,219.01,219.16,8086.0,219.02,219.25,219.01,219.16,8086.0
2021-03-22 12:40:00,219.22,219.6,219.17,219.4,10168.0,219.22,219.6,219.17,219.4,10168.0
2021-03-22 12:45:00,219.51,219.55,219.25,219.26,6784.0,219.51,219.55,219.25,219.26,6784.0
2021-03-22 12:50:00,219.28,219.28,219.14,219.16,9555.0,219.28,219.28,219.14,219.16,9555.0
2021-03-22 12:55:00,219.16,219.56,219.04,219.48,8466.0,219.16,219.56,219.04,219.48,8466.0
2021-03-22 13:00:00,219.47,219.61,219.12,219.12,5164.0,219.47,219.61,219.12,219.12,5164.0
2021-03-22 13:05:00,219.15,219.25,219.0,219.1,6000.0,219.15,219.25,219.0,219.1,6000.0
2021-03-22 13:10:00,219.13,219.18,218.7,218.85,14707.0,219.13,219.18,218.7,218.85,14707.0
2021-03-22 13:15:00,218.89,218.96,218.67,218.76,8648.0,218.89,218.96,218.67,218.76,8648.0
2021-03-22 13:20:00,218.73,219.0,218.72,218.93,8580.0,218.73,219.0,218.72,218.93,8580.0
2021-03-22 13:25:00,218.93,218.95,218.8,218.8,4250.0,218.93,218.95,218.8,218.8,4250.0
2021-03-22 13:30:00,218.84,219.05,218.83,218.99,8523.0,218.84,219.05,218.83,218.99,8523.0
2021-03-22 13:35:00,218.98,219.05,218.91,219.03,7661.0,218.98,219.05,218.91,219.03,7661.0
2021-03-22 13:40:00,219.01,219.06,218.81,219.0,5668.0,219.01,219.06,218.81,219.0,5668.0
2021-03-22 13:45:00,218.97,219.17,218.96,218.96,6786.0,218.97,219.17,218.96,218.96,6786.0
2021-03-22 13:50:00,218.98,219.14,218.91,219.12,10915.0,218.98,219.14,218.91,219.12,10915.0
2021-03-22 13:55:00,219.09,219.22,218.98,219.03,8890.0,219.09,219.22,218.98,219.03,8890.0
2021-03-22 14:00:00,219.05,219.26,219.05,219.21,4300.0,219.05,219.26,219.05,219.21,4300.0
2021-03-22 14:05:00,219.16,219.16,218.89,218.9,10929.0,219.16,219.16,218.89,218.9,10929.0
2021-03-22 14:10:00,219.0,219.25,218.86,219.08,22311.0,219.0,219.25,218.86,219.08,22311.0
2021-03-22 14:15:00,219.09,219.63,219.08,219.63,8000.0,219.09,219.63,219.08,219.63,8000.0
2021-03-22 14:20:00,219.75,219.8,219.61,219.74,6599.0,219.75,219.8,219.61,219.74,6599.0
2021-03-22 14:25:00,219.75,219.99,219.71,219.97,6138.0,219.75,219.99,219.71,219.97,6138.0
2021-03-22 14:30:00,219.95,220.26,219.87,220.26,9276.0,219.95,220.26,219.87,220.26,9276.0
2021-03-22 14:35:00,220.25,220.3,219.99,220.27,9275.0,220.25,220.3,219.99,220.27,9275.0
2021-03-22 14:40:00,220.21,220.33,220.03,220.19,7264.0,220.21,220.33,220.03,220.19,7264.0
2021-03-22 14:45:00,220.23,220.27,220.02,220.07,10038.0,220.23,220.27,220.02,220.07,10038.0
2021-03-22 14:50:00,220.03,220.28,220.0,220.12,7460.0,220.03,220.28,220.0,220.12,7460.0
2021-03-22 14:55:00,220.07,220.32,219.99,220.28,12698.0,220.07,220.32,219.99,220.28,12698.0
2021-03-22 15:00:00,220.28,220.31,219.86,219.86,14397.0,220.28,220.31,219.86,219.86,14397.0
2021-03-22 15:05:00,219.88,219.93,219.58,219.63,11585.0,219.88,219.93,219.58,219.63,11585.0
2021-03-22 15:10:00,219.72,219.79,219.57,219.75,30660.0,219.72,219.79,219.57,219.75,30660.0
2021-03-22 15:15:00,219.75,219.81,219.58,219.63,11459.0,219.75,219.81,219.58,219.63,11459.0
2021-03-22 15:20:00,219.66,219.75,219.39,219.74,11465.0,219.66,219.75,219.39,219.74,11465.0
2021-03-22 15:25:00,219.75,219.88,219.39,219.48,12868.0,219.75,219.88,219.39,219.48,12868.0
2021-03-22 15:30:00,219.49,219.52,219.17,219.18,22217.0,219.49,219.52,219.17,219.18,22217.0
2021-03-22 15:35:00,219.24,219.25,218.85,218.94,22326.0,219.24,219.25,218.85,218.94,22326.0
2021-03-22 15:40:00,219.0,219.32,218.84,219.28,54193.0,219.0,219.32,218.84,219.28,54193.0
2021-03-22 15:45:00,219.23,219.54,219.13,219.46,15315.0,219.23,219.54,219.13,219.46,15315.0
2021-03-22 15:50:00,219.38,219.44,218.37,218.44,44014.0,219.38,219.44,218.37,218.44,44014.0
2021-03-22 15:55:00,218.42,218.97,218.22,218.82,76714.0,218.42,218.97,218.22,218.82,76714.0
2021-03-23 09:30:00,219.14,219.85,218.29,219.16,37359.0,219.14,219.85,218.29,219.16,37359.0
2021-03-23 09:35:00,218.54,218.54,217.48,217.67,18432.0,218.54,218.54,217.48,217.67,18432.0
2021-03-23 09:40:00,217.51,217.72,216.6,216.63,13857.0,217.51,217.72,216.6,216.63,13857.0
2021-03-23 09:45:00,216.63,217.04,216.17,216.69,17234.0,216.63,217.04,216.17,216.69,17234.0
2021-03-23 09:50:00,216.79,216.9,215.59,215.59,7779.0,216.79,216.9,215.59,215.59,7779.0
2021-03-23 09:55:00,215.62,216.27,215.6,216.06,7907.0,215.62,216.27,215.6,216.06,7907.0
2021-03-23 10:00:00,216.3,216.3,215.51,215.82,11228.0,216.3,216.3,215.51,215.82,11228.0
2021-03-23 10:05:00,215.85,216.0,215.63,215.79,7811.0,215.85,216.0,215.63,215.79,7811.0
2021-03-23 10:10:00,215.84,216.06,215.81,215.94,12500.0,215.84,216.06,215.81,215.94,12500.0
2021-03-23 10:15:00,216.05,216.77,215.79,215.79,13052.0,216.05,216.77,215.79,215.79,13052.0
2021-03-23 10:20:00,215.9,216.16,215.83,216.0,4398.0,215.9,216.16,215.83,216.0,4398.0
2021-03-23 10:25:00,216.06,216.71,216.06,216.47,4650.0,216.06,216.71,216.06,216.47,4650.0
2021-03-23 10:30:00,216.41,216.53,215.74,215.87,7444.0,216.41,216.53,215.74,215.87,7444.0
2021-03-23 10:35:00,215.7,215.72,215.42,215.44,15600.0,215.7,215.72,215.42,215.44,15600.0
2021-03-23 10:40:00,215.5,215.5,215.01,215.23,6238.0,215.5,215.5,215.01,215.23,6238.0
2021-03-23 10:45:00,215.34,215.72,215.3,215.6,8214.0,215.34,215.72,215.3,215.6,8214.0
2021-03-23 10:50:00,215.64,215.81,215.43,215.59,10100.0,215.64,215.81,215.43,215.59,10100.0
2021-03-23 10:55:00,215.49,215.79,215.46,215.64,24251.0,215.49,215.79,215.46,215.64,24251.0
2021-03-23 11:00:00,215.64,216.1,215.61,216.06,18594.0,215.64,216.1,215.61,216.06,18594.0
2021-03-23 11:05:00,216.14,216.82,216.14,216.77,7797.0,216.14,216.82,216.14,216.77,7797.0
2021-03-23 11:10:00,216.79,217.38,216.77,217.11,3813.0,216.79,217.38,216.77,217.11,3813.0
2021-03-23 11:15:00,217.11,217.27,216.55,216.55,10922.0,217.11,217.27,216.55,216.55,10922.0
2021-03-23 11:20:00,216.46,216.46,215.76,215.83,6120.0,216.46,216.46,215.76,215.83,6120.0
2021-03-23 11:25:00,215.79,215.9,215.6,215.6,9563.0,215.79,215.9,215.6,215.6,9563.0
2021-03-23 11:30:00,215.67,215.76,215.54,215.71,7814.0,215.67,215.76,215.54,215.71,7814.0
2021-03-23 11:35:00,215.62,215.71,214.5,214.5,15004.0,215.62,215.71,214.5,214.5,15004.0
2021-03-23 11:40:00,214.62,215.39,214.51,215.34,14986.0,214.62,215.39,214.51,215.34,14986.0
2021-03-23 11:45:00,215.42,215.99,215.19,215.46,20475.0,215.42,215.99,215.19,215.46,20475.0
2021-03-23 11:50:00,215.49,215.9,215.42,215.6,6059.0,215.49,215.9,215.42,215.6,6059.0
2021-03-23 11:55:00,215.52,215.68,215.43,215.64,5082.0,215.52,215.68,215.43,215.64,5082.0
2021-03-23 12:00:00,215.68,215.85,215.35,215.85,6458.0,215.68,215.85,215.35,215.85,6458.0
2021-03-23 12:05:00,215.81,215.84,215.1,215.13,6960.0,215.81,215.84,215.1,215.13,6960.0
2021-03-23 12:10:00,215.2,215.36,215.1,215.22,4373.0,215.2,215.36,215.1,215.22,4373.0
2021-03-23 12:15:00,215.14,215.14,214.95,214.97,4022.0,215.14,215.14,214.95,214.97,4022.0
2021-03-23 12:20:00,214.94,215.27,214.93,215.16,6193.0,214.94,215.27,214.93,215.16,6193.0
2021-03-23 12:25:00,215.16,215.16,214.74,214.74,6550.0,215.16,215.16,214.74,214.74,6550.0
2021-03-23 12:30:00,214.83,214.86,214.47,214.52,17068.0,214.83,214.86,214.47,214.52,17068.0
2021-03-23 12:35:00,214.55,214.73,214.4,214.57,13638.0,214.55,214.73,214.4,214.57,13638.0
2021-03-23 12:40:00,214.58,214.58,214.25,214.35,8397.0,214.58,214.58,214.25,214.35,8397.0
2021-03-23 12:45:00,214.35,214.48,214.25,214.25,13788.0,214.35,214.48,214.25,214.25,13788.0
2021-03-23 12:50:00,214.26,214.28,213.94,213.95,20976.0,214.26,214.28,213.94,213.95,20976.0
2021-03-23 12:55:00,213.96,214.46,213.96,214.42,14068.0,213.96,214.46,213.96,214.42,14068.0
2021-03-23 13:00:00,214.49,214.83,214.43,214.83,7300.0,214.49,214.83,214.43,214.83,7300.0
2021-03-23 13:05:00,214.83,215.28,214.83,215.05,10121.0,214.83,215.28,214.83,215.05,10121.0
2021-03-23 13:10:00,215.05,215.51,215.01,215.43,4067.0,215.05,215.51,215.01,215.43,4067.0
2021-03-23 13:15:00,215.38,215.62,215.35,215.58,4885.0,215.38,215.62,215.35,215.58,4885.0
2021-03-23 13:20:00,215.51,215.58,214.98,215.0,18359.0,215.51,215.58,214.98,215.0,18359.0
2021-03-23 13:25:00,215.0,215.18,214.84,215.18,4008.0,215.0,215.18,214.84,215.18,4008.0
2021-03-23 13:30:00,215.12,215.12,214.92,215.01,3389.0,215.12,215.12,214.92,215.01,3389.0
2021-03-23 13:35:00,215.06,215.06,214.67,214.67,3016.0,215.06,215.06,214.67,214.67,3016.0
2021-03-23 13:40:00,214.64,214.7,214.46,214.51,9352.0,214.64,214.7,214.46,214.51,9352.0
2021-03-23 13:45:00,214.51,214.63,214.13,214.27,5208.0,214.51,214.63,214.13,214.27,5208.0
2021-03-23 13:50:00,214.36,214.44,214.23,214.31,4277.0,214.36,214.44,214.23,214.31,4277.0
2021-03-23 13:55:00,214.33,214.33,213.9,213.99,9918.0,214.33,214.33,213.9,213.99,9918.0
2021-03-23 14:00:00,213.96,214.02,213.83,213.9,8857.0,213.96,214.02,213.83,213.9,8857.0
2021-03-23 14:05:00,213.92,214.29,213.75,214.12,13642.0,213.92,214.29,213.75,214.12,13642.0
2021-03-23 14:10:00,214.07,214.23,213.98,214.23,3975.0,214.07,214.23,213.98,214.23,3975.0
2021-03-23 14:15:00,214.19,214.51,214.12,214.46,4539.0,214.19,214.51,214.12,214.46,4539.0
2021-03-23 14:20:00,214.57,214.65,214.27,214.6,5007.0,214.57,214.65,214.27,214.6,5007.0
2021-03-23 14:25:00,214.72,215.0,214.46,214.68,7562.0,214.72,215.0,214.46,214.68,7562.0
2021-03-23 14:30:00,214.82,214.99,214.65,214.74,7373.0,214.82,214.99,214.65,214.74,7373.0
2021-03-23 14:35:00,214.69,214.95,214.54,214.95,6748.0,214.69,214.95,214.54,214.95,6748.0
2021-03-23 14:40:00,214.94,215.0,214.73,215.0,8199.0,214.94,215.0,214.73,215.0,8199.0
2021-03-23 14:45:00,215.0,215.0,214.81,214.88,38130.0,215.0,215.0,214.81,214.88,38130.0
2021-03-23 14:50:00,214.78,214.82,214.31,214.31,6161.0,214.78,214.82,214.31,214.31,6161.0
2021-03-23 14:55:00,214.33,214.42,214.09,214.09,19645.0,214.33,214.42,214.09,214.09,19645.0
2021-03-23 15:00:00,214.1,214.1,213.66,213.7,9356.0,214.1,214.1,213.66,213.7,9356.0
2021-03-23 15:05:00,213.67,213.72,213.37,213.51,18531.0,213.67,213.72,213.37,213.51,18531.0
2021-03-23 15:10:00,213.55,213.64,213.1,213.1,15889.0,213.55,213.64,213.1,213.1,15889.0
2021-03-23 15:15:00,213.17,213.21,212.55,212.68,23748.0,213.17,213.21,212.55,212.68,23748.0
2021-03-23 15:20:00,212.69,212.7,212.33,212.62,18136.0,212.69,212.7,212.33,212.62,18136.0
2021-03-23 15:25:00,212.57,213.06,212.11,213.06,18798.0,212.57,213.06,212.11,213.06,18798.0
2021-03-23 15:30:00,213.1,213.55,213.1,213.37,17654.0,213.1,213.55,213.1,213.37,17654.0
2021-03-23 15:35:00,213.29,213.3,212.75,212.93,18938.0,213.29,213.3,212.75,212.93,18938.0
2021-03-23 15:40:00,213.01,213.4,212.84,213.4,18918.0,213.01,213.4,212.84,213.4,18918.0
2021-03-23 15:45:00,213.45,213.97,213.4,213.64,18798.0,213.45,213.97,213.4,213.64,18798.0
2021-03-23 15:50:00,213.67,213.95,213.08,213.72,34919.0,213.67,213.95,213.08,213.72,34919.0
2021-03-23 15:55:00,213.68,213.94,213.49,213.6,66884.0,213.68,213.94,213.49,213.6,66884.0
2021-03-24 09:30:00,213.6,214.51,212.68,213.43,26319.0,213.6,214.51,212.68,213.43,26319.0
2021-03-24 09:35:00,213.21,213.33,212.42,213.12,12953.0,213.21,213.33,212.42,213.12,12953.0
2021-03-24 09:40:00,212.92,212.92,212.2,212.44,3306.0,212.92,212.92,212.2,212.44,3306.0
2021-03-24 09:45:00,212.38,212.82,212.34,212.41,9981.0,212.38,212.82,212.34,212.41,9981.0
2021-03-24 09:50:00,212.33,212.37,211.2,212.17,17878.0,212.33,212.37,211.2,212.17,17878.0
2021-03-24 09:55:00,212.0,212.06,211.25,211.26,4033.0,212.0,212.06,211.25,211.26,4033.0
2021-03-24 10:00:00,211.18,211.43,210.87,211.25,12270.0,211.18,211.43,210.87,211.25,12270.0
2021-03-24 10:05:00,211.25,211.51,211.06,211.51,8500.0,211.25,211.51,211.06,211.51,8500.0
2021-03-24 10:10:00,211.46,211.46,210.75,210.82,14910.0,211.46,211.46,210.75,210.82,14910.0
2021-03-24 10:15:00,210.87,210.91,209.49,209.85,22460.0,210.87,210.91,209.49,209.85,22460.0
2021-03-24 10:20:00,209.94,210.01,209.55,209.89,6255.0,209.94,210.01,209.55,209.89,6255.0
2021-03-24 10:25:00,210.09,211.0,210.09,210.72,10283.0,210.09,211.0,210.09,210.72,10283.0
2021-03-24 10:30:00,210.66,211.12,210.53,211.0,6930.0,210.66,211.12,210.53,211.0,6930.0
2021-03-24 10:35:00,210.98,211.16,210.75,211.01,1940.0,210.98,211.16,210.75,211.01,1940.0
2021-03-24 10:40:00,210.8,211.0,210.48,210.88,5100.0,210.8,211.0,210.48,210.88,5100.0
2021-03-24 10:45:00,210.85,211.08,210.6,211.0,4360.0,210.85,211.08,210.6,211.0,4360.0
2021-03-24 10:50:00,210.99,211.16,210.78,211.09,5331.0,210.99,211.16,210.78,211.09,5331.0
2021-03-24 10:55:00,211.11,211.47,210.99,210.99,11120.0,211.11,211.47,210.99,210.99,11120.0
2021-03-24 11:00:00,211.11,211.83,211.04,211.5,6112.0,211.11,211.83,211.04,211.5,6112.0
2021-03-24 11:05:00,211.68,212.06,211.67,212.06,5418.0,211.68,212.06,211.67,212.06,5418.0
2021-03-24 11:10:00,211.88,212.35,211.88,212.31,4993.0,211.88,212.35,211.88,212.31,4993.0
2021-03-24 11:15:00,212.39,212.55,212.32,212.38,6622.0,212.39,212.55,212.32,212.38,6622.0
2021-03-24 11:20:00,212.35,212.5,212.2,212.48,6759.0,212.35,212.5,212.2,212.48,6759.0
2021-03-24 11:25:00,212.41,212.65,212.22,212.31,6062.0,212.41,212.65,212.22,212.31,6062.0
2021-03-24 11:30:00,212.28,212.47,212.22,212.37,5131.0,212.28,212.47,212.22,212.37,5131.0
2021-03-24 11:35:00,212.31,212.53,212.18,212.53,5784.0,212.31,212.53,212.18,212.53,5784.0
2021-03-24 11:40:00,212.53,212.65,212.36,212.64,12846.0,212.53,212.65,212.36,212.64,12846.0
2021-03-24 11:45:00,212.65,212.75,212.47,212.75,5309.0,212.65,212.75,212.47,212.75,5309.0
2021-03-24 11:50:00,212.71,212.76,212.57,212.67,3675.0,212.71,212.76,212.57,212.67,3675.0
2021-03-24 11:55:00,212.84,212.87,212.21,212.38,2764.0,212.84,212.87,212.21,212.38,2764.0
2021-03-24 12:00:00,212.41,212.59,212.28,212.28,4095.0,212.41,212.59,212.28,212.28,4095.0
2021-03-24 12:05:00,212.2,212.3,211.92,212.06,3400.0,212.2,212.3,211.92,212.06,3400.0
2021-03-24 12:10:00,211.94,212.22,211.76,212.22,3100.0,211.94,212.22,211.76,212.22,3100.0
2021-03-24 12:15:00,212.29,212.33,211.9,212.0,4418.0,212.29,212.33,211.9,212.0,4418.0
2021-03-24 12:20:00,212.05,212.05,211.65,211.78,5827.0,212.05,212.05,211.65,211.78,5827.0
2021-03-24 12:25:00,211.72,211.72,211.42,211.62,5030.0,211.72,211.72,211.42,211.62,5030.0
2021-03-24 12:30:00,211.65,211.95,211.65,211.79,5430.0,211.65,211.95,211.65,211.79,5430.0
2021-03-24 12:35:00,211.88,211.91,211.64,211.74,3906.0,211.88,211.91,211.64,211.74,3906.0
2021-03-24 12:40:00,211.68,211.71,211.53,211.66,2465.0,211.68,211.71,211.53,211.66,2465.0
2021-03-24 12:45:00,211.73,211.84,211.5,211.61,6369.0,211.73,211.84,211.5,211.61,6369.0
2021-03-24 12:50:00,211.62,211.64,211.19,211.19,6564.0,211.62,211.64,211.19,211.19,6564.0
2021-03-24 12:55:00,211.22,211.32,211.03,211.03,7709.0,211.22,211.32,211.03,211.03,7709.0
2021-03-24 13:00:00,211.01,211.01,210.51,210.52,5718.0,211.01,211.01,210.51,210.52,5718.0
2021-03-24 13:05:00,210.45,210.46,209.85,209.85,14648.0,210.45,210.46,209.85,209.85,14648.0
2021-03-24 13:10:00,209.9,209.91,209.41,209.75,16728.0,209.9,209.91,209.41,209.75,16728.0
2021-03-24 13:15:00,209.74,210.0,209.55,209.83,10611.0,209.74,210.0,209.55,209.83,10611.0
2021-03-24 13:20:00,209.87,210.17,209.62,210.11,13851.0,209.87,210.17,209.62,210.11,13851.0
2021-03-24 13:25:00,210.11,210.42,209.87,210.22,8001.0,210.11,210.42,209.87,210.22,8001.0
2021-03-24 13:30:00,210.21,210.31,210.12,210.18,4000.0,210.21,210.31,210.12,210.18,4000.0
2021-03-24 13:35:00,210.2,210.2,209.91,210.0,3161.0,210.2,210.2,209.91,210.0,3161.0
2021-03-24 13:40:00,209.9,209.96,209.58,209.58,6097.0,209.9,209.96,209.58,209.58,6097.0
2021-03-24 13:45:00,209.62,210.18,209.48,210.14,10984.0,209.62,210.18,209.48,210.14,10984.0
2021-03-24 13:50:00,210.16,210.35,210.0,210.01,6408.0,210.16,210.35,210.0,210.01,6408.0
2021-03-24 13:55:00,210.05,210.46,210.02,210.31,5632.0,210.05,210.46,210.02,210.31,5632.0
2021-03-24 14:00:00,210.24,210.34,209.93,210.01,6140.0,210.24,210.34,209.93,210.01,6140.0
2021-03-24 14:05:00,210.0,210.35,209.96,210.14,9390.0,210.0,210.35,209.96,210.14,9390.0
2021-03-24 14:10:00,210.16,210.4,210.12,210.12,8409.0,210.16,210.4,210.12,210.12,8409.0
2021-03-24 14:15:00,210.1,210.29,209.93,209.93,16601.0,210.1,210.29,209.93,209.93,16601.0
2021-03-24 14:20:00,210.02,210.18,209.93,209.93,6622.0,210.02,210.18,209.93,209.93,6622.0
2021-03-24 14:25:00,209.89,209.98,209.58,209.6,7851.0,209.89,209.98,209.58,209.6,7851.0
2021-03-24 14:30:00,209.57,209.72,209.47,209.68,4950.0,209.57,209.72,209.47,209.68,4950.0
2021-03-24 14:35:00,209.63,209.91,209.59,209.86,5653.0,209.63,209.91,209.59,209.86,5653.0
2021-03-24 14:40:00,209.87,210.19,209.87,210.0,11077.0,209.87,210.19,209.87,210.0,11077.0
2021-03-24 14:45:00,209.97,210.26,209.95,210.15,13446.0,209.97,210.26,209.95,210.15,13446.0
2021-03-24 14:50:00,210.15,210.82,210.06,210.06,9841.0,210.15,210.82,210.06,210.06,9841.0
2021-03-24 14:55:00,210.11,210.21,210.0,210.15,13699.0,210.11,210.21,210.0,210.15,13699.0
2021-03-24 15:00:00,210.14,210.67,210.11,210.54,7963.0,210.14,210.67,210.11,210.54,7963.0
2021-03-24 15:05:00,210.5,210.8,210.47,210.8,5644.0,210.5,210.8,210.47,210.8,5644.0
2021-03-24 15:10:00,210.8,210.95,210.61,210.91,10500.0,210.8,210.95,210.61,210.91,10500.0
2021-03-24 15:15:00,210.9,210.93,210.57,210.93,14738.0,210.9,210.93,210.57,210.93,14738.0
2021-03-24 15:20:00,210.88,210.95,210.25,210.55,8366.0,210.88,210.95,210.25,210.55,8366.0
2021-03-24 15:25:00,210.53,210.97,210.51,210.81,6284.0,210.53,210.97,210.51,210.81,6284.0
2021-03-24 15:30:00,210.91,210.99,210.71,210.75,10536.0,210.91,210.99,210.71,210.75,10536.0
2021-03-24 15:35:00,210.73,210.96,210.7,210.79,13876.0,210.73,210.96,210.7,210.79,13876.0
2021-03-24 15:40:00,210.85,211.2,210.68,211.2,18310.0,210.85,211.2,210.68,211.2,18310.0
2021-03-24 15:45:00,211.23,211.8,211.17,211.61,43673.0,211.23,211.8,211.17,211.61,43673.0
2021-03-24 15:50:00,211.57,211.69,211.22,211.39,51125.0,211.57,211.69,211.22,211.39,51125.0
2021-03-24 15:55:00,211.45,211.78,211.19,211.54,100482.0,211.45,211.78,211.19,211.54,100482.0
2021-03-25 09:30:00,213.22,213.6,211.06,212.08,28410.0,213.22,213.6,211.06,212.08,28410.0
2021-03-25 09:35:00,211.81,212.41,211.68,212.31,11170.0,211.81,212.41,211.68,212.31,11170.0
2021-03-25 09:40:00,212.46,212.46,211.38,211.38,9690.0,212.46,212.46,211.38,211.38,9690.0
2021-03-25 09:45:00,211.29,211.37,210.25,210.8,7210.0,211.29,211.37,210.25,210.8,7210.0
2021-03-25 09:50:00,210.48,211.26,210.0,211.26,6532.0,210.48,211.26,210.0,211.26,6532.0
2021-03-25 09:55:00,210.83,211.53,210.83,211.05,6672.0,210.83,211.53,210.83,211.05,6672.0
2021-03-25 10:00:00,211.3,211.74,211.14,211.3,10444.0,211.3,211.74,211.14,211.3,10444.0
2021-03-25 10:05:00,211.02,211.58,210.94,211.36,6105.0,211.02,211.58,210.94,211.36,6105.0
2021-03-25 10:10:00,211.34,211.49,211.0,211.14,4330.0,211.34,211.49,211.0,211.14,4330.0
2021-03-25 10:15:00,211.25,211.56,211.08,211.52,9804.0,211.25,211.56,211.08,211.52,9804.0
2021-03-25 10:20:00,211.62,212.14,211.62,211.77,7249.0,211.62,212.14,211.62,211.77,7249.0
2021-03-25 10:25:00,211.75,211.75,210.89,210.9,4250.0,211.75,211.75,210.89,210.9,4250.0
2021-03-25 10:30:00,210.81,211.37,210.65,211.28,5835.0,210.81,211.37,210.65,211.28,5835.0
2021-03-25 10:35:00,211.28,211.8,211.28,211.62,12458.0,211.28,211.8,211.28,211.62,12458.0
2021-03-25 10:40:00,211.54,211.68,211.42,211.62,7893.0,211.54,211.68,211.42,211.62,7893.0
2021-03-25 10:45:00,211.68,211.78,211.29,211.29,8673.0,211.68,211.78,211.29,211.29,8673.0
2021-03-25 10:50:00,211.12,211.12,210.63,210.63,5000.0,211.12,211.12,210.63,210.63,5000.0
2021-03-25 10:55:00,210.58,210.65,210.12,210.52,7534.0,210.58,210.65,210.12,210.52,7534.0
2021-03-25 11:00:00,210.37,210.56,210.02,210.12,10187.0,210.37,210.56,210.02,210.12,10187.0
2021-03-25 11:05:00,210.01,210.25,209.92,210.03,12663.0,210.01,210.25,209.92,210.03,12663.0
2021-03-25 11:10:00,210.19,210.47,210.12,210.39,10164.0,210.19,210.47,210.12,210.39,10164.0
2021-03-25 11:15:00,210.48,210.82,210.11,210.76,7698.0,210.48,210.82,210.11,210.76,7698.0
2021-03-25 11:20:00,210.76,210.82,210.03,210.1,6325.0,210.76,210.82,210.03,210.1,6325.0
2021-03-25 11:25:00,210.0,210.57,209.75,210.57,15657.0,210.0,210.57,209.75,210.57,15657.0
2021-03-25 11:30:00,210.66,210.94,210.6,210.7,5440.0,210.66,210.94,210.6,210.7,5440.0
2021-03-25 11:35:00,210.73,210.88,210.48,210.84,7227.0,210.73,210.88,210.48,210.84,7227.0
2021-03-25 11:40:00,210.83,210.96,210.51,210.58,6337.0,210.83,210.96,210.51,210.58,6337.0
2021-03-25 11:45:00,210.43,210.48,209.9,209.9,6147.0,210.43,210.48,209.9,209.9,6147.0
2021-03-25 11:50:00,209.88,210.05,209.71,210.01,6371.0,209.88,210.05,209.71,210.01,6371.0
2021-03-25 11:55:00,210.0,210.46,209.8,210.46,9718.0,210.0,210.46,209.8,210.46,9718.0
2021-03-25 12:00:00,210.56,211.0,210.51,210.8,8353.0,210.56,211.0,210.51,210.8,8353.0
2021-03-25 12:05:00,210.9,211.32,210.76,211.2,19283.0,210.9,211.32,210.76,211.2,19283.0
2021-03-25 12:10:00,211.2,211.34,210.68,210.69,5298.0,211.2,211.34,210.68,210.69,5298.0
2021-03-25 12:15:00,210.9,211.46,210.9,211.22,10131.0,210.9,211.46,210.9,211.22,10131.0
2021-03-25 12:20:00,211.22,211.38,210.77,211.1,6663.0,211.22,211.38,210.77,211.1,6663.0
2021-03-25 12:25:00,211.09,211.23,211.0,211.22,6211.0,211.09,211.23,211.0,211.22,6211.0
2021-03-25 12:30:00,211.18,211.45,210.86,210.86,7267.0,211.18,211.45,210.86,210.86,7267.0
2021-03-25 12:35:00,210.94,211.35,210.72,211.24,8303.0,210.94,211.35,210.72,211.24,8303.0
2021-03-25 12:40:00,211.27,211.5,211.23,211.24,4325.0,211.27,211.5,211.23,211.24,4325.0
2021-03-25 12:45:00,211.28,211.39,211.22,211.22,2523.0,211.28,211.39,211.22,211.22,2523.0
2021-03-25 12:50:00,211.15,211.52,211.06,211.52,3981.0,211.15,211.52,211.06,211.52,3981.0
2021-03-25 12:55:00,211.57,211.61,211.24,211.41,4526.0,211.57,211.61,211.24,211.41,4526.0
2021-03-25 13:00:00,211.38,211.38,210.88,211.22,5730.0,211.38,211.38,210.88,211.22,5730.0
2021-03-25 13:05:00,211.23,211.23,210.98,211.15,2484.0,211.23,211.23,210.98,211.15,2484.0
2021-03-25 13:10:00,211.15,211.55,211.07,211.38,5456.0,211.15,211.55,211.07,211.38,5456.0
2021-03-25 13:15:00,211.44,211.92,211.43,211.43,12922.0,211.44,211.92,211.43,211.43,12922.0
2021-03-25 13:20:00,211.44,211.48,211.23,211.28,4796.0,211.44,211.48,211.23,211.28,4796.0
2021-03-25 13:25:00,211.32,211.37,211.16,211.31,3227.0,211.32,211.37,211.16,211.31,3227.0
2021-03-25 13:30:00,211.31,211.92,211.31,211.62,4526.0,211.31,211.92,211.31,211.62,4526.0
2021-03-25 13:35:00,211.45,211.45,210.89,211.01,7100.0,211.45,211.45,210.89,211.01,7100.0
2021-03-25 13:40:00,211.02,211.45,211.02,211.45,2546.0,211.02,211.45,211.02,211.45,2546.0
2021-03-25 13:45:00,211.54,211.8,211.31,211.31,6487.0,211.54,211.8,211.31,211.31,6487.0
2021-03-25 13:50:00,211.3,211.54,211.25,211.33,4300.0,211.3,211.54,211.25,211.33,4300.0
2021-03-25 13:55:00,211.31,211.4,210.91,210.91,16239.0,211.31,211.4,210.91,210.91,16239.0
2021-03-25 14:00:00,210.92,211.0,210.68,210.72,5348.0,210.92,211.0,210.68,210.72,5348.0
2021-03-25 14:05:00,210.72,210.91,210.68,210.68,4600.0,210.72,210.91,210.68,210.68,4600.0
2021-03-25 14:10:00,210.61,210.67,210.43,210.48,5600.0,210.61,210.67,210.43,210.48,5600.0
2021-03-25 14:15:00,210.53,210.53,210.23,210.36,8283.0,210.53,210.53,210.23,210.36,8283.0
2021-03-25 14:20:00,210.57,210.74,210.16,210.26,8166.0,210.57,210.74,210.16,210.26,8166.0
2021-03-25 14:25:00,210.26,210.26,209.88,209.99,15731.0,210.26,210.26,209.88,209.99,15731.0
2021-03-25 14:30:00,210.06,210.16,209.97,210.05,9835.0,210.06,210.16,209.97,210.05,9835.0
2021-03-25 14:35:00,210.06,211.22,210.05,211.05,9913.0,210.06,211.22,210.05,211.05,9913.0
2021-03-25 14:40:00,211.14,212.22,211.11,211.71,28249.0,211.14,212.22,211.11,211.71,28249.0
2021-03-25 14:45:00,211.79,212.21,211.77,212.03,14692.0,211.79,212.21,211.77,212.03,14692.0
2021-03-25 14:50:00,212.01,212.03,211.69,211.8,14488.0,212.01,212.03,211.69,211.8,14488.0
2021-03-25 14:55:00,211.71,211.93,211.68,211.71,6650.0,211.71,211.93,211.68,211.71,6650.0
2021-03-25 15:00:00,211.87,212.35,211.81,212.29,18375.0,211.87,212.35,211.81,212.29,18375.0
2021-03-25 15:05:00,212.33,212.5,211.99,212.11,15809.0,212.33,212.5,211.99,212.11,15809.0
2021-03-25 15:10:00,212.1,212.17,211.74,211.77,6247.0,212.1,212.17,211.74,211.77,6247.0
2021-03-25 15:15:00,211.74,212.08,211.6,211.65,12963.0,211.74,212.08,211.6,211.65,12963.0
2021-03-25 15:20:00,211.64,211.8,211.45,211.52,11103.0,211.64,211.8,211.45,211.52,11103.0
2021-03-25 15:25:00,211.42,211.88,211.42,211.85,16525.0,211.42,211.88,211.42,211.85,16525.0
2021-03-25 15:30:00,211.84,212.24,211.59,211.66,20323.0,211.84,212.24,211.59,211.66,20323.0
2021-03-25 15:35:00,211.61,211.73,211.43,211.7,17849.0,211.61,211.73,211.43,211.7,17849.0
2021-03-25 15:40:00,211.7,212.31,211.69,212.29,28083.0,211.7,212.31,211.69,212.29,28083.0
2021-03-25 15:45:00,212.31,212.74,212.25,212.56,26549.0,212.31,212.74,212.25,212.56,26549.0
2021-03-25 15:50:00,212.63,212.85,212.25,212.33,43724.0,212.63,212.85,212.25,212.33,43724.0
2021-03-25 15:55:00,212.24,212.62,212.17,212.3,95013.0,212.24,212.62,212.17,212.3,95013.0
2021-03-26 09:30:00,212.45,213.51,212.02,213.51,27877.0,212.45,213.51,212.02,213.51,27877.0
2021-03-26 09:35:00,213.0,213.1,211.66,211.66,20643.0,213.0,213.1,211.66,211.66,20643.0
2021-03-26 09:40:00,212.02,212.67,211.77,212.0,14260.0,212.02,212.67,211.77,212.0,14260.0
2021-03-26 09:45:00,212.11,212.27,211.66,212.15,15613.0,212.11,212.27,211.66,212.15,15613.0
2021-03-26 09:50:00,212.25,212.28,211.75,212.12,6985.0,212.25,212.28,211.75,212.12,6985.0
2021-03-26 09:55:00,212.13,212.23,211.77,211.98,6074.0,212.13,212.23,211.77,211.98,6074.0
2021-03-26 10:00:00,211.98,212.05,211.29,211.94,8907.0,211.98,212.05,211.29,211.94,8907.0
2021-03-26 10:05:00,211.84,211.85,211.53,211.6,4841.0,211.84,211.85,211.53,211.6,4841.0
2021-03-26 10:10:00,211.61,211.64,210.7,210.92,14207.0,211.61,211.64,210.7,210.92,14207.0
2021-03-26 10:15:00,210.78,211.04,210.54,211.0,6674.0,210.78,211.04,210.54,211.0,6674.0
2021-03-26 10:20:00,211.06,211.06,210.31,210.61,7506.0,211.06,211.06,210.31,210.61,7506.0
2021-03-26 10:25:00,210.72,210.75,210.47,210.51,5773.0,210.72,210.75,210.47,210.51,5773.0
2021-03-26 10:30:00,210.64,210.85,210.49,210.73,6012.0,210.64,210.85,210.49,210.73,6012.0
2021-03-26 10:35:00,210.75,210.91,210.46,210.84,8092.0,210.75,210.91,210.46,210.84,8092.0
2021-03-26 10:40:00,210.87,211.02,210.6,210.95,10306.0,210.87,211.02,210.6,210.95,10306.0
2021-03-26 10:45:00,210.89,211.17,210.83,211.09,7466.0,210.89,211.17,210.83,211.09,7466.0
2021-03-26 10:50:00,211.16,211.47,211.03,211.37,7721.0,211.16,211.47,211.03,211.37,7721.0
2021-03-26 10:55:00,211.19,211.23,210.99,211.19,6908.0,211.19,211.23,210.99,211.19,6908.0
2021-03-26 11:00:00,211.15,211.25,210.98,211.08,7231.0,211.15,211.25,210.98,211.08,7231.0
2021-03-26 11:05:00,211.18,211.4,211.11,211.24,6625.0,211.18,211.4,211.11,211.24,6625.0
2021-03-26 11:10:00,211.3,211.3,210.7,210.7,8316.0,211.3,211.3,210.7,210.7,8316.0
2021-03-26 11:15:00,210.72,210.72,210.49,210.53,6987.0,210.72,210.72,210.49,210.53,6987.0
2021-03-26 11:20:00,210.54,210.56,209.9,209.94,7972.0,210.54,210.56,209.9,209.94,7972.0
2021-03-26 11:25:00,209.95,209.98,209.61,209.76,5938.0,209.95,209.98,209.61,209.76,5938.0
2021-03-26 11:30:00,209.69,209.69,209.22,209.41,11765.0,209.69,209.69,209.22,209.41,11765.0
2021-03-26 11:35:00,209.38,209.81,209.31,209.74,19691.0,209.38,209.81,209.31,209.74,19691.0
2021-03-26 11:40:00,209.75,210.33,209.75,210.29,6304.0,209.75,210.33,209.75,210.29,6304.0
2021-03-26 11:45:00,210.23,210.58,210.17,210.44,7268.0,210.23,210.58,210.17,210.44,7268.0
2021-03-26 11:50:00,210.54,211.0,210.41,210.75,9913.0,210.54,211.0,210.41,210.75,9913.0
2021-03-26 11:55:00,210.74,211.06,210.64,211.03,4281.0,210.74,211.06,210.64,211.03,4281.0
2021-03-26 12:00:00,211.06,211.14,210.69,210.9,13961.0,211.06,211.14,210.69,210.9,13961.0
2021-03-26 12:05:00,210.97,211.03,210.8,211.0,6093.0,210.97,211.03,210.8,211.0,6093.0
2021-03-26 12:10:00,210.92,211.08,210.76,210.83,4455.0,210.92,211.08,210.76,210.83,4455.0
2021-03-26 12:15:00,210.76,210.85,209.93,210.36,20326.0,210.76,210.85,209.93,210.36,20326.0
2021-03-26 12:20:00,210.4,210.72,210.32,210.56,6848.0,210.4,210.72,210.32,210.56,6848.0
2021-03-26 12:25:00,210.47,210.65,210.25,210.61,69762.0,210.47,210.65,210.25,210.61,69762.0
2021-03-26 12:30:00,210.62,211.15,210.55,210.92,42211.0,210.62,211.15,210.55,210.92,42211.0
2021-03-26 12:35:00,211.0,211.63,210.89,211.49,56045.0,211.0,211.63,210.89,211.49,56045.0
2021-03-26 12:40:00,211.58,211.63,211.41,211.41,12778.0,211.58,211.63,211.41,211.41,12778.0
2021-03-26 12:45:00,211.63,211.63,211.17,211.41,21793.0,211.63,211.63,211.17,211.41,21793.0
2021-03-26 12:50:00,211.36,212.0,211.25,211.95,23866.0,211.36,212.0,211.25,211.95,23866.0
2021-03-26 12:55:00,212.1,212.28,211.7,211.77,9370.0,212.1,212.28,211.7,211.77,9370.0
2021-03-26 13:00:00,211.73,212.15,211.41,212.15,32189.0,211.73,212.15,211.41,212.15,32189.0
2021-03-26 13:05:00,211.93,212.44,211.92,212.18,14986.0,211.93,212.44,211.92,212.18,14986.0
2021-03-26 13:10:00,212.11,212.3,212.0,212.1,7655.0,212.11,212.3,212.0,212.1,7655.0
2021-03-26 13:15:00,212.05,212.14,211.85,211.9,6000.0,212.05,212.14,211.85,211.9,6000.0
2021-03-26 13:20:00,211.95,212.33,211.85,212.05,22058.0,211.95,212.33,211.85,212.05,22058.0
2021-03-26 13:25:00,211.96,212.18,211.81,211.81,8186.0,211.96,212.18,211.81,211.81,8186.0
2021-03-26 13:30:00,211.84,211.91,211.38,211.38,4100.0,211.84,211.91,211.38,211.38,4100.0
2021-03-26 13:35:00,211.45,211.63,211.34,211.52,3715.0,211.45,211.63,211.34,211.52,3715.0
2021-03-26 13:40:00,211.43,211.5,211.17,211.44,6304.0,211.43,211.5,211.17,211.44,6304.0
2021-03-26 13:45:00,211.42,211.71,211.1,211.1,22532.0,211.42,211.71,211.1,211.1,22532.0
2021-03-26 13:50:00,211.26,211.64,211.01,211.41,6192.0,211.26,211.64,211.01,211.41,6192.0
2021-03-26 13:55:00,211.33,211.8,211.27,211.8,5268.0,211.33,211.8,211.27,211.8,5268.0
2021-03-26 14:00:00,211.71,212.18,211.69,211.8,23153.0,211.71,212.18,211.69,211.8,23153.0
2021-03-26 14:05:00,211.83,211.84,211.53,211.59,5318.0,211.83,211.84,211.53,211.59,5318.0
2021-03-26 14:10:00,211.8,211.8,210.81,210.95,10559.0,211.8,211.8,210.81,210.95,10559.0
2021-03-26 14:15:00,211.06,211.23,210.71,210.99,6213.0,211.06,211.23,210.71,210.99,6213.0
2021-03-26 14:20:00,211.09,211.4,210.93,211.1,10734.0,211.09,211.4,210.93,211.1,10734.0
2021-03-26 14:25:00,211.12,211.82,211.11,211.82,15383.0,211.12,211.82,211.11,211.82,15383.0
2021-03-26 14:30:00,211.75,212.0,211.62,211.87,22503.0,211.75,212.0,211.62,211.87,22503.0
2021-03-26 14:35:00,211.93,212.01,211.6,212.0,13064.0,211.93,212.01,211.6,212.0,13064.0
2021-03-26 14:40:00,212.02,212.06,211.81,212.01,24295.0,212.02,212.06,211.81,212.01,24295.0
2021-03-26 14:45:00,212.01,212.23,211.8,211.86,13182.0,212.01,212.23,211.8,211.86,13182.0
2021-03-26 14:50:00,211.74,212.3,211.73,212.15,47039.0,211.74,212.3,211.73,212.15,47039.0
2021-03-26 14:55:00,212.07,212.77,211.93,212.52,28008.0,212.07,212.77,211.93,212.52,28008.0
2021-03-26 15:00:00,212.62,212.91,212.27,212.27,24704.0,212.62,212.91,212.27,212.27,24704.0
2021-03-26 15:05:00,212.31,212.49,212.21,212.22,6289.0,212.31,212.49,212.21,212.22,6289.0
2021-03-26 15:10:00,212.28,213.08,212.28,212.91,12826.0,212.28,213.08,212.28,212.91,12826.0
2021-03-26 15:15:00,212.91,213.5,212.84,213.49,18618.0,212.91,213.5,212.84,213.49,18618.0
2021-03-26 15:20:00,213.55,213.55,212.98,213.05,33694.0,213.55,213.55,212.98,213.05,33694.0
2021-03-26 15:25:00,213.09,213.21,212.76,213.01,14280.0,213.09,213.21,212.76,213.01,14280.0
2021-03-26 15:30:00,212.97,213.1,212.8,212.9,12118.0,212.97,213.1,212.8,212.9,12118.0
2021-03-26 15:35:00,212.9,213.36,212.9,213.25,17106.0,212.9,213.36,212.9,213.25,17106.0
2021-03-26 15:40:00,213.25,213.52,213.16,213.44,18592.0,213.25,213.52,213.16,213.44,18592.0
2021-03-26 15:45:00,213.45,213.71,213.45,213.64,30933.0,213.45,213.71,213.45,213.64,30933.0
2021-03-26 15:50:00,213.65,214.13,212.5,214.13,110520.0,213.65,214.13,212.5,214.13,110520.0
2021-03-26 15:55:00,214.03,214.96,213.79,214.51,119388.0,214.03,214.96,213.79,214.51,119388.0
2021-03-29 09:30:00,214.5,214.57,212.77,213.01,31479.0,214.5,214.57,212.77,213.01,31479.0
2021-03-29 09:35:00,213.01,213.24,212.33,212.9,11663.0,213.01,213.24,212.33,212.9,11663.0
2021-03-29 09:40:00,212.87,213.15,212.5,213.01,18438.0,212.87,213.15,212.5,213.01,18438.0
2021-03-29 09:45:00,213.12,214.45,212.98,214.1,8600.0,213.12,214.45,212.98,214.1,8600.0
2021-03-29 09:50:00,213.83,214.56,213.83,214.2,6963.0,213.83,214.56,213.83,214.2,6963.0
2021-03-29 09:55:00,214.32,214.32,212.32,212.61,19921.0,214.32,214.32,212.32,212.61,19921.0
2021-03-29 10:00:00,212.56,213.11,212.34,212.57,7812.0,212.56,213.11,212.34,212.57,7812.0
2021-03-29 10:05:00,212.42,213.0,212.21,212.89,7260.0,212.42,213.0,212.21,212.89,7260.0
2021-03-29 10:10:00,213.04,214.21,212.84,214.21,4620.0,213.04,214.21,212.84,214.21,4620.0
2021-03-29 10:15:00,214.07,214.17,213.54,213.83,21139.0,214.07,214.17,213.54,213.83,21139.0
2021-03-29 10:20:00,213.81,214.11,213.68,213.93,6198.0,213.81,214.11,213.68,213.93,6198.0
2021-03-29 10:25:00,214.06,214.37,213.81,213.98,9895.0,214.06,214.37,213.81,213.98,9895.0
2021-03-29 10:30:00,213.75,214.61,213.75,214.56,14619.0,213.75,214.61,213.75,214.56,14619.0
2021-03-29 10:35:00,214.57,215.65,214.57,215.45,19234.0,214.57,215.65,214.57,215.45,19234.0
2021-03-29 10:40:00,215.52,215.52,215.15,215.32,10379.0,215.52,215.52,215.15,215.32,10379.0
2021-03-29 10:45:00,215.17,215.41,215.12,215.26,4324.0,215.17,215.41,215.12,215.26,4324.0
2021-03-29 10:50:00,215.25,215.25,214.78,215.18,5704.0,215.25,215.25,214.78,215.18,5704.0
2021-03-29 10:55:00,215.18,215.23,214.04,214.17,18095.0,215.18,215.23,214.04,214.17,18095.0
2021-03-29 11:00:00,214.28,214.44,213.94,214.32,7983.0,214.28,214.44,213.94,214.32,7983.0
2021-03-29 11:05:00,214.34,215.22,214.34,215.15,9178.0,214.34,215.22,214.34,215.15,9178.0
2021-03-29 11:10:00,215.14,215.49,214.8,214.89,9991.0,215.14,215.49,214.8,214.89,9991.0
2021-03-29 11:15:00,214.94,215.05,214.67,215.01,5843.0,214.94,215.05,214.67,215.01,5843.0
2021-03-29 11:20:00,215.01,215.7,215.0,215.64,11092.0,215.01,215.7,215.0,215.64,11092.0
2021-03-29 11:25:00,215.59,216.5,215.59,216.42,14637.0,215.59,216.5,215.59,216.42,14637.0
2021-03-29 11:30:00,216.49,216.69,216.28,216.58,23193.0,216.49,216.69,216.28,216.58,23193.0
2021-03-29 11:35:00,216.52,216.6,216.11,216.42,11848.0,216.52,216.6,216.11,216.42,11848.0
2021-03-29 11:40:00,216.33,216.46,215.88,216.4,13310.0,216.33,216.46,215.88,216.4,13310.0
2021-03-29 11:45:00,216.32,216.4,215.77,215.88,8360.0,216.32,216.4,215.77,215.88,8360.0
2021-03-29 11:50:00,215.8,216.25,215.73,216.18,12154.0,215.8,216.25,215.73,216.18,12154.0
2021-03-29 11:55:00,216.12,216.2,215.55,216.12,8352.0,216.12,216.2,215.55,216.12,8352.0
2021-03-29 12:00:00,216.03,216.63,215.94,216.48,11420.0,216.03,216.63,215.94,216.48,11420.0
2021-03-29 12:05:00,216.48,216.48,215.62,215.62,6644.0,216.48,216.48,215.62,215.62,6644.0
2021-03-29 12:10:00,215.62,215.83,215.31,215.41,5673.0,215.62,215.83,215.31,215.41,5673.0
2021-03-29 12:15:00,215.2,215.5,215.19,215.47,7051.0,215.2,215.5,215.19,215.47,7051.0
2021-03-29 12:20:00,215.63,215.73,215.54,215.54,1733.0,215.63,215.73,215.54,215.54,1733.0
2021-03-29 12:25:00,215.46,215.74,215.43,215.74,10770.0,215.46,215.74,215.43,215.74,10770.0
2021-03-29 12:30:00,215.65,216.2,215.59,216.18,8826.0,215.65,216.2,215.59,216.18,8826.0
2021-03-29 12:35:00,216.3,216.7,216.28,216.6,5837.0,216.3,216.7,216.28,216.6,5837.0
2021-03-29 12:40:00,216.7,217.5,216.69,217.48,11859.0,216.7,217.5,216.69,217.48,11859.0
2021-03-29 12:45:00,217.46,217.8,217.32,217.8,12323.0,217.46,217.8,217.32,217.8,12323.0
2021-03-29 12:50:00,217.88,218.24,217.6,218.24,11920.0,217.88,218.24,217.6,218.24,11920.0
2021-03-29 12:55:00,218.3,218.46,217.7,217.7,13650.0,218.3,218.46,217.7,217.7,13650.0
2021-03-29 13:00:00,217.73,218.03,217.72,217.99,6132.0,217.73,218.03,217.72,217.99,6132.0
2021-03-29 13:05:00,217.95,218.26,217.93,218.09,5017.0,217.95,218.26,217.93,218.09,5017.0
2021-03-29 13:10:00,218.06,218.06,217.81,217.81,2806.0,218.06,218.06,217.81,217.81,2806.0
2021-03-29 13:15:00,217.87,217.95,217.64,217.67,3079.0,217.87,217.95,217.64,217.67,3079.0
2021-03-29 13:20:00,217.61,217.86,217.59,217.59,7121.0,217.61,217.86,217.59,217.59,7121.0
2021-03-29 13:25:00,217.53,217.65,217.42,217.65,8230.0,217.53,217.65,217.42,217.65,8230.0
2021-03-29 13:30:00,217.49,218.0,217.47,217.99,4472.0,217.49,218.0,217.47,217.99,4472.0
2021-03-29 13:35:00,218.03,218.04,217.79,217.94,3507.0,218.03,218.04,217.79,217.94,3507.0
2021-03-29 13:40:00,217.88,218.27,217.72,218.25,28265.0,217.88,218.27,217.72,218.25,28265.0
2021-03-29 13:45:00,218.16,218.39,218.13,218.33,5444.0,218.16,218.39,218.13,218.33,5444.0
2021-03-29 13:50:00,218.22,218.22,217.7,217.76,6267.0,218.22,218.22,217.7,217.76,6267.0
2021-03-29 13:55:00,217.68,217.68,217.38,217.44,25017.0,217.68,217.68,217.38,217.44,25017.0
2021-03-29 14:00:00,217.44,217.44,216.86,216.97,4226.0,217.44,217.44,216.86,216.97,4226.0
2021-03-29 14:05:00,216.92,216.99,216.8,216.99,2300.0,216.92,216.99,216.8,216.99,2300.0
2021-03-29 14:10:00,216.92,217.27,216.77,217.27,3520.0,216.92,217.27,216.77,217.27,3520.0
2021-03-29 14:15:00,217.14,217.2,216.9,217.14,3688.0,217.14,217.2,216.9,217.14,3688.0
2021-03-29 14:20:00,217.1,217.27,217.08,217.18,3764.0,217.1,217.27,217.08,217.18,3764.0
2021-03-29 14:25:00,217.27,217.45,217.14,217.33,3507.0,217.27,217.45,217.14,217.33,3507.0
2021-03-29 14:30:00,217.29,217.38,216.84,216.84,6976.0,217.29,217.38,216.84,216.84,6976.0
2021-03-29 14:35:00,216.84,216.89,216.39,216.4,6490.0,216.84,216.89,216.39,216.4,6490.0
2021-03-29 14:40:00,216.4,216.77,216.25,216.6,5879.0,216.4,216.77,216.25,216.6,5879.0
2021-03-29 14:45:00,216.56,216.84,216.56,216.64,15487.0,216.56,216.84,216.56,216.64,15487.0
2021-03-29 14:50:00,216.61,216.69,216.36,216.69,5692.0,216.61,216.69,216.36,216.69,5692.0
2021-03-29 14:55:00,216.62,216.75,216.51,216.65,4021.0,216.62,216.75,216.51,216.65,4021.0
2021-03-29 15:00:00,216.79,217.17,216.65,217.06,3919.0,216.79,217.17,216.65,217.06,3919.0
2021-03-29 15:05:00,217.01,217.15,216.84,216.89,3900.0,217.01,217.15,216.84,216.89,3900.0
2021-03-29 15:10:00,216.87,217.01,216.78,216.82,27596.0,216.87,217.01,216.78,216.82,27596.0
2021-03-29 15:15:00,216.67,216.75,216.51,216.75,5357.0,216.67,216.75,216.51,216.75,5357.0
2021-03-29 15:20:00,216.77,216.85,216.57,216.7,4300.0,216.77,216.85,216.57,216.7,4300.0
2021-03-29 15:25:00,216.96,217.32,216.88,217.16,12382.0,216.96,217.32,216.88,217.16,12382.0
2021-03-29 15:30:00,217.23,217.62,217.1,217.51,6100.0,217.23,217.62,217.1,217.51,6100.0
2021-03-29 15:35:00,217.46,217.72,217.36,217.65,9992.0,217.46,217.72,217.36,217.65,9992.0
2021-03-29 15:40:00,217.58,217.75,217.42,217.46,10589.0,217.58,217.75,217.42,217.46,10589.0
2021-03-29 15:45:00,217.41,217.74,217.31,217.52,10820.0,217.41,217.74,217.31,217.52,10820.0
2021-03-29 15:50:00,217.47,217.52,216.47,216.65,35524.0,217.47,217.52,216.47,216.65,35524.0
2021-03-29 15:55:00,216.7,216.93,216.26,216.72,78472.0,216.7,216.93,216.26,216.72,78472.0
2021-03-30 09:30:00,214.75,215.5,213.6,213.61,18548.0,214.75,215.5,213.6,213.61,18548.0
2021-03-30 09:35:00,213.44,213.88,212.9,213.23,4500.0,213.44,213.88,212.9,213.23,4500.0
2021-03-30 09:40:00,213.33,213.9,213.03,213.48,7451.0,213.33,213.9,213.03,213.48,7451.0
2021-03-30 09:45:00,213.61,214.78,213.6,214.66,2640.0,213.61,214.78,213.6,214.66,2640.0
2021-03-30 09:50:00,214.78,214.78,213.78,214.25,8101.0,214.78,214.78,213.78,214.25,8101.0
2021-03-30 09:55:00,214.27,214.48,213.88,213.88,8792.0,214.27,214.48,213.88,213.88,8792.0
2021-03-30 10:00:00,213.88,213.98,213.51,213.72,23675.0,213.88,213.98,213.51,213.72,23675.0
2021-03-30 10:05:00,213.64,213.72,213.08,213.44,5833.0,213.64,213.72,213.08,213.44,5833.0
2021-03-30 10:10:00,213.84,213.84,213.69,213.76,1733.0,213.84,213.84,213.69,213.76,1733.0
2021-03-30 10:15:00,213.71,213.82,213.25,213.25,2343.0,213.71,213.82,213.25,213.25,2343.0
2021-03-30 10:20:00,213.25,213.5,212.86,212.86,5157.0,213.25,213.5,212.86,212.86,5157.0
2021-03-30 10:25:00,212.96,213.32,212.96,213.01,3234.0,212.96,213.32,212.96,213.01,3234.0
2021-03-30 10:30:00,213.0,213.56,212.75,213.56,6208.0,213.0,213.56,212.75,213.56,6208.0
2021-03-30 10:35:00,213.7,213.7,213.03,213.03,1250.0,213.7,213.7,213.03,213.03,1250.0
2021-03-30 10:40:00,213.07,213.99,213.07,213.8,5624.0,213.07,213.99,213.07,213.8,5624.0
2021-03-30 10:45:00,213.96,214.02,213.49,213.49,5622.0,213.96,214.02,213.49,213.49,5622.0
2021-03-30 10:50:00,213.42,213.42,212.81,212.85,6906.0,213.42,213.42,212.81,212.85,6906.0
2021-03-30 10:55:00,212.79,212.98,212.56,212.98,9927.0,212.79,212.98,212.56,212.98,9927.0
2021-03-30 11:00:00,212.98,213.6,212.98,213.28,7254.0,212.98,213.6,212.98,213.28,7254.0
2021-03-30 11:05:00,213.38,213.43,213.01,213.09,5443.0,213.38,213.43,213.01,213.09,5443.0
2021-03-30 11:10:00,213.11,213.46,213.1,213.28,8190.0,213.11,213.46,213.1,213.28,8190.0
2021-03-30 11:15:00,213.29,213.38,213.17,213.18,6746.0,213.29,213.38,213.17,213.18,6746.0
2021-03-30 11:20:00,213.28,213.32,212.97,213.02,2433.0,213.28,213.32,212.97,213.02,2433.0
2021-03-30 11:25:00,213.04,213.35,213.03,213.28,7811.0,213.04,213.35,213.03,213.28,7811.0
2021-03-30 11:30:00,213.42,213.79,213.42,213.73,4510.0,213.42,213.79,213.42,213.73,4510.0
2021-03-30 11:35:00,213.65,213.67,213.52,213.65,2776.0,213.65,213.67,213.52,213.65,2776.0
2021-03-30 11:40:00,213.81,214.39,213.81,214.23,7547.0,213.81,214.39,213.81,214.23,7547.0
2021-03-30 11:45:00,214.22,214.59,213.64,213.78,14648.0,214.22,214.59,213.64,213.78,14648.0
2021-03-30 11:50:00,213.86,213.94,213.23,213.42,6035.0,213.86,213.94,213.23,213.42,6035.0
2021-03-30 11:55:00,213.37,213.56,213.31,213.36,4227.0,213.37,213.56,213.31,213.36,4227.0
2021-03-30 12:00:00,213.4,213.61,213.36,213.61,2277.0,213.4,213.61,213.36,213.61,2277.0
2021-03-30 12:05:00,213.64,213.65,213.23,213.23,3600.0,213.64,213.65,213.23,213.23,3600.0
2021-03-30 12:10:00,213.02,213.33,213.0,213.25,5667.0,213.02,213.33,213.0,213.25,5667.0
2021-03-30 12:15:00,213.19,213.19,212.86,212.91,2368.0,213.19,213.19,212.86,212.91,2368.0
2021-03-30 12:20:00,212.95,213.3,212.84,213.27,2954.0,212.95,213.3,212.84,213.27,2954.0
2021-03-30 12:25:00,213.36,213.49,213.26,213.45,1589.0,213.36,213.49,213.26,213.45,1589.0
2021-03-30 12:30:00,213.39,213.77,213.39,213.69,3232.0,213.39,213.77,213.39,213.69,3232.0
2021-03-30 12:35:00,213.66,214.0,213.5,214.0,5361.0,213.66,214.0,213.5,214.0,5361.0
2021-03-30 12:40:00,214.0,214.0,213.55,213.55,1520.0,214.0,214.0,213.55,213.55,1520.0
2021-03-30 12:45:00,213.57,213.69,213.46,213.48,6393.0,213.57,213.69,213.46,213.48,6393.0
2021-03-30 12:50:00,213.48,213.89,213.32,213.76,3053.0,213.48,213.89,213.32,213.76,3053.0
2021-03-30 12:55:00,213.74,214.02,213.72,213.94,5397.0,213.74,214.02,213.72,213.94,5397.0
2021-03-30 13:00:00,213.79,213.8,213.43,213.66,5464.0,213.79,213.8,213.43,213.66,5464.0
2021-03-30 13:05:00,213.6,213.79,213.6,213.73,4185.0,213.6,213.79,213.6,213.73,4185.0
2021-03-30 13:10:00,213.81,214.13,213.78,214.13,4685.0,213.81,214.13,213.78,214.13,4685.0
2021-03-30 13:15:00,214.2,214.4,214.2,214.4,979.0,214.2,214.4,214.2,214.4,979.0
2021-03-30 13:20:00,214.29,214.45,214.29,214.3,4393.0,214.29,214.45,214.29,214.3,4393.0
2021-03-30 13:25:00,214.37,214.59,214.31,214.4,3364.0,214.37,214.59,214.31,214.4,3364.0
2021-03-30 13:30:00,214.31,214.32,214.13,214.13,885.0,214.31,214.32,214.13,214.13,885.0
2021-03-30 13:35:00,214.18,214.33,214.11,214.32,2364.0,214.18,214.33,214.11,214.32,2364.0
2021-03-30 13:40:00,214.13,214.22,214.12,214.12,900.0,214.13,214.22,214.12,214.12,900.0
2021-03-30 13:45:00,214.0,214.16,214.0,214.02,1336.0,214.0,214.16,214.0,214.02,1336.0
2021-03-30 13:50:00,214.05,214.08,213.77,213.78,2778.0,214.05,214.08,213.77,213.78,2778.0
2021-03-30 13:55:00,213.77,213.8,213.6,213.71,3482.0,213.77,213.8,213.6,213.71,3482.0
2021-03-30 14:00:00,213.67,213.74,213.6,213.62,2096.0,213.67,213.74,213.6,213.62,2096.0
2021-03-30 14:05:00,213.64,213.72,213.57,213.59,4513.0,213.64,213.72,213.57,213.59,4513.0
2021-03-30 14:10:00,213.65,213.72,213.55,213.6,4674.0,213.65,213.72,213.55,213.6,4674.0
2021-03-30 14:15:00,213.52,213.66,213.5,213.5,1829.0,213.52,213.66,213.5,213.5,1829.0
2021-03-30 14:20:00,213.53,213.57,213.17,213.56,7140.0,213.53,213.57,213.17,213.56,7140.0
2021-03-30 14:25:00,213.58,213.61,213.37,213.4,5077.0,213.58,213.61,213.37,213.4,5077.0
2021-03-30 14:30:00,213.47,213.91,213.47,213.81,3901.0,213.47,213.91,213.47,213.81,3901.0
2021-03-30 14:35:00,213.82,214.09,213.78,214.09,3365.0,213.82,214.09,213.78,214.09,3365.0
2021-03-30 14:40:00,213.9,213.99,213.75,213.78,1331.0,213.9,213.99,213.75,213.78,1331.0
2021-03-30 14:45:00,213.78,213.79,213.6,213.7,2925.0,213.78,213.79,213.6,213.7,2925.0
2021-03-30 14:50:00,213.79,213.83,213.55,213.67,3567.0,213.79,213.83,213.55,213.67,3567.0
2021-03-30 14:55:00,213.74,214.12,213.59,213.97,2727.0,213.74,214.12,213.59,213.97,2727.0
2021-03-30 15:00:00,213.93,213.98,213.68,213.82,5177.0,213.93,213.98,213.68,213.82,5177.0
2021-03-30 15:05:00,213.76,213.93,213.73,213.82,3607.0,213.76,213.93,213.73,213.82,3607.0
2021-03-30 15:10:00,213.73,213.84,213.67,213.73,4513.0,213.73,213.84,213.67,213.73,4513.0
2021-03-30 15:15:00,213.75,213.98,213.71,213.98,4063.0,213.75,213.98,213.71,213.98,4063.0
2021-03-30 15:20:00,213.9,213.94,213.65,213.7,4827.0,213.9,213.94,213.65,213.7,4827.0
2021-03-30 15:25:00,213.7,213.7,213.15,213.15,5097.0,213.7,213.7,213.15,213.15,5097.0
2021-03-30 15:30:00,213.23,213.33,213.0,213.01,12011.0,213.23,213.33,213.0,213.01,12011.0
2021-03-30 15:35:00,213.08,213.25,212.96,213.01,5556.0,213.08,213.25,212.96,213.01,5556.0
2021-03-30 15:40:00,213.01,213.29,213.0,213.03,12843.0,213.01,213.29,213.0,213.03,12843.0
2021-03-30 15:45:00,212.98,213.38,212.97,213.3,11284.0,212.98,213.38,212.97,213.3,11284.0
2021-03-30 15:50:00,213.29,213.29,212.83,212.83,24754.0,213.29,213.29,212.83,212.83,24754.0
2021-03-30 15:55:00,212.8,213.06,212.37,212.99,72321.0,212.8,213.06,212.37,212.99,72321.0
2021-03-31 09:30:00,213.38,213.72,212.87,213.41,16786.0,213.38,213.72,212.87,213.41,16786.0
2021-03-31 09:35:00,213.54,213.97,213.04,213.87,7099.0,213.54,213.97,213.04,213.87,7099.0
2021-03-31 09:40:00,214.03,214.66,213.99,214.4,5502.0,214.03,214.66,213.99,214.4,5502.0
2021-03-31 09:45:00,214.4,214.9,213.97,214.9,11127.0,214.4,214.9,213.97,214.9,11127.0
2021-03-31 09:50:00,215.0,215.2,214.63,215.05,4271.0,215.0,215.2,214.63,215.05,4271.0
2021-03-31 09:55:00,214.89,214.94,214.11,214.41,6751.0,214.89,214.94,214.11,214.41,6751.0
2021-03-31 10:00:00,214.67,215.43,214.67,214.68,11378.0,214.67,215.43,214.67,214.68,11378.0
2021-03-31 10:05:00,214.92,215.28,214.5,214.95,3470.0,214.92,215.28,214.5,214.95,3470.0
2021-03-31 10:10:00,215.05,215.62,214.81,215.42,8798.0,215.05,215.62,214.81,215.42,8798.0
2021-03-31 10:15:00,215.23,215.4,215.05,215.05,3468.0,215.23,215.4,215.05,215.05,3468.0
2021-03-31 10:20:00,215.01,215.27,214.66,214.66,4271.0,215.01,215.27,214.66,214.66,4271.0
2021-03-31 10:25:00,214.67,214.76,214.41,214.62,3186.0,214.67,214.76,214.41,214.62,3186.0
2021-03-31 10:30:00,214.69,214.9,214.53,214.61,1987.0,214.69,214.9,214.53,214.61,1987.0
2021-03-31 10:35:00,214.54,214.97,214.54,214.56,1799.0,214.54,214.97,214.54,214.56,1799.0
2021-03-31 10:40:00,214.57,215.79,214.57,215.79,4321.0,214.57,215.79,214.57,215.79,4321.0
2021-03-31 10:45:00,215.53,216.0,215.36,216.0,6767.0,215.53,216.0,215.36,216.0,6767.0
2021-03-31 10:50:00,215.99,216.06,215.59,215.68,3829.0,215.99,216.06,215.59,215.68,3829.0
2021-03-31 10:55:00,215.63,215.63,214.97,215.25,4241.0,215.63,215.63,214.97,215.25,4241.0
2021-03-31 11:00:00,215.14,215.46,214.7,214.7,2767.0,215.14,215.46,214.7,214.7,2767.0
2021-03-31 11:05:00,214.6,214.8,214.24,214.54,6464.0,214.6,214.8,214.24,214.54,6464.0
2021-03-31 11:10:00,214.59,214.81,214.48,214.48,3405.0,214.59,214.81,214.48,214.48,3405.0
2021-03-31 11:15:00,214.66,214.66,214.41,214.41,3366.0,214.66,214.66,214.41,214.41,3366.0
2021-03-31 11:20:00,214.55,214.6,214.21,214.21,6049.0,214.55,214.6,214.21,214.21,6049.0
2021-03-31 11:25:00,214.32,214.64,214.24,214.64,3210.0,214.32,214.64,214.24,214.64,3210.0
2021-03-31 11:30:00,214.68,214.84,214.52,214.64,3260.0,214.68,214.84,214.52,214.64,3260.0
2021-03-31 11:35:00,214.73,215.33,214.73,215.1,2040.0,214.73,215.33,214.73,215.1,2040.0
2021-03-31 11:40:00,215.17,215.2,215.03,215.14,2315.0,215.17,215.2,215.03,215.14,2315.0
2021-03-31 11:45:00,215.33,215.36,215.09,215.1,1647.0,215.33,215.36,215.09,215.1,1647.0
2021-03-31 11:50:00,215.09,215.22,215.08,215.21,1746.0,215.09,215.22,215.08,215.21,1746.0
2021-03-31 11:55:00,215.12,215.13,214.72,214.8,1811.0,215.12,215.13,214.72,214.8,1811.0
2021-03-31 12:00:00,214.81,215.06,214.75,215.06,2895.0,214.81,215.06,214.75,215.06,2895.0
2021-03-31 12:05:00,215.04,215.33,215.01,215.01,3317.0,215.04,215.33,215.01,215.01,3317.0
2021-03-31 12:10:00,215.07,215.13,214.99,215.02,2688.0,215.07,215.13,214.99,215.02,2688.0
2021-03-31 12:15:00,215.03,215.13,214.71,214.71,5029.0,215.03,215.13,214.71,214.71,5029.0
2021-03-31 12:20:00,214.75,214.83,214.53,214.53,2700.0,214.75,214.83,214.53,214.53,2700.0
2021-03-31 12:25:00,214.6,214.76,214.6,214.72,2696.0,214.6,214.76,214.6,214.72,2696.0
2021-03-31 12:30:00,214.7,215.32,214.69,215.03,3598.0,214.7,215.32,214.69,215.03,3598.0
2021-03-31 12:35:00,214.97,215.4,214.94,215.4,3277.0,214.97,215.4,214.94,215.4,3277.0
2021-03-31 12:40:00,215.41,215.95,215.39,215.63,5755.0,215.41,215.95,215.39,215.63,5755.0
2021-03-31 12:45:00,215.63,215.64,215.44,215.5,6142.0,215.63,215.64,215.44,215.5,6142.0
2021-03-31 12:50:00,215.53,215.64,215.47,215.51,2652.0,215.53,215.64,215.47,215.51,2652.0
2021-03-31 12:55:00,215.44,215.46,215.19,215.22,3029.0,215.44,215.46,215.19,215.22,3029.0
2021-03-31 13:00:00,215.19,215.42,215.17,215.23,3724.0,215.19,215.42,215.17,215.23,3724.0
2021-03-31 13:05:00,215.34,215.51,215.32,215.51,2774.0,215.34,215.51,215.32,215.51,2774.0
2021-03-31 13:10:00,215.59,215.74,215.54,215.64,2315.0,215.59,215.74,215.54,215.64,2315.0
2021-03-31 13:15:00,215.58,215.58,215.38,215.5,2795.0,215.58,215.58,215.38,215.5,2795.0
2021-03-31 13:20:00,215.4,215.4,215.21,215.29,2374.0,215.4,215.4,215.21,215.29,2374.0
2021-03-31 13:25:00,215.37,215.65,215.37,215.47,3112.0,215.37,215.65,215.37,215.47,3112.0
2021-03-31 13:30:00,215.44,215.66,215.4,215.4,2433.0,215.44,215.66,215.4,215.4,2433.0
2021-03-31 13:35:00,215.46,215.46,215.19,215.28,3244.0,215.46,215.46,215.19,215.28,3244.0
2021-03-31 13:40:00,215.12,215.2,214.93,215.03,30126.0,215.12,215.2,214.93,215.03,30126.0
2021-03-31 13:45:00,215.0,215.25,214.98,215.14,2499.0,215.0,215.25,214.98,215.14,2499.0
2021-03-31 13:50:00,215.18,215.35,215.15,215.28,2461.0,215.18,215.35,215.15,215.28,2461.0
2021-03-31 13:55:00,215.28,215.28,215.06,215.06,2521.0,215.28,215.28,215.06,215.06,2521.0
2021-03-31 14:00:00,215.05,215.09,214.92,215.03,7157.0,215.05,215.09,214.92,215.03,7157.0
2021-03-31 14:05:00,215.05,215.54,215.04,215.53,4748.0,215.05,215.54,215.04,215.53,4748.0
2021-03-31 14:10:00,215.54,215.77,215.45,215.63,4441.0,215.54,215.77,215.45,215.63,4441.0
2021-03-31 14:15:00,215.63,215.64,215.5,215.63,5475.0,215.63,215.64,215.5,215.63,5475.0
2021-03-31 14:20:00,215.67,215.77,215.45,215.6,3002.0,215.67,215.77,215.45,215.6,3002.0
2021-03-31 14:25:00,215.53,215.53,215.17,215.32,1500.0,215.53,215.53,215.17,215.32,1500.0
2021-03-31 14:30:00,215.38,215.5,214.9,215.15,24254.0,215.38,215.5,214.9,215.15,24254.0
2021-03-31 14:35:00,215.05,215.21,214.98,215.1,4556.0,215.05,215.21,214.98,215.1,4556.0
2021-03-31 14:40:00,215.11,215.34,214.94,215.0,11836.0,215.11,215.34,214.94,215.0,11836.0
2021-03-31 14:45:00,215.0,215.01,214.76,214.95,4246.0,215.0,215.01,214.76,214.95,4246.0
2021-03-31 14:50:00,214.98,215.28,214.82,215.27,3725.0,214.98,215.28,214.82,215.27,3725.0
2021-03-31 14:55:00,215.23,215.38,215.11,215.15,3856.0,215.23,215.38,215.11,215.15,3856.0
2021-03-31 15:00:00,215.18,215.61,215.18,215.5,3271.0,215.18,215.61,215.18,215.5,3271.0
2021-03-31 15:05:00,215.53,215.69,215.43,215.54,7013.0,215.53,215.69,215.43,215.54,7013.0
2021-03-31 15:10:00,215.58,215.75,215.51,215.66,7933.0,215.58,215.75,215.51,215.66,7933.0
2021-03-31 15:15:00,215.6,215.65,215.43,215.43,5680.0,215.6,215.65,215.43,215.43,5680.0
2021-03-31 15:20:00,215.42,215.55,215.33,215.35,3033.0,215.42,215.55,215.33,215.35,3033.0
2021-03-31 15:25:00,215.32,215.32,214.9,214.9,7371.0,215.32,215.32,214.9,214.9,7371.0
2021-03-31 15:30:00,214.89,215.4,214.89,215.22,3700.0,214.89,215.4,214.89,215.22,3700.0
2021-03-31 15:35:00,215.23,215.59,215.14,215.38,8344.0,215.23,215.59,215.14,215.38,8344.0
2021-03-31 15:40:00,215.34,215.34,215.12,215.16,8170.0,215.34,215.34,215.12,215.16,8170.0
2021-03-31 15:45:00,215.15,215.37,215.13,215.14,9102.0,215.15,215.37,215.13,215.14,9102.0
2021-03-31 15:50:00,215.18,215.65,214.87,214.9,25312.0,215.18,215.65,214.87,214.9,25312.0
2021-03-31 15:55:00,214.74,215.23,214.5,215.08,85632.0,214.74,215.23,214.5,215.08,85632.0
2021-04-01 09:30:00,215.92,216.02,212.76,212.76,39099.0,215.92,216.02,212.76,212.76,39099.0
2021-04-01 09:35:00,212.86,213.7,212.68,213.66,18016.0,212.86,213.7,212.68,213.66,18016.0
2021-04-01 09:40:00,213.87,214.0,213.12,213.27,29203.0,213.87,214.0,213.12,213.27,29203.0
2021-04-01 09:45:00,213.26,213.49,213.0,213.28,19654.0,213.26,213.49,213.0,213.28,19654.0
2021-04-01 09:50:00,213.2,213.67,212.75,212.97,21737.0,213.2,213.67,212.75,212.97,21737.0
2021-04-01 09:55:00,213.0,213.34,212.3,212.54,29323.0,213.0,213.34,212.3,212.54,29323.0
2021-04-01 10:00:00,212.7,213.11,212.59,212.99,15680.0,212.7,213.11,212.59,212.99,15680.0
2021-04-01 10:05:00,212.93,213.39,212.8,213.28,16004.0,212.93,213.39,212.8,213.28,16004.0
2021-04-01 10:10:00,213.14,213.42,212.87,213.09,18405.0,213.14,213.42,212.87,213.09,18405.0
2021-04-01 10:15:00,213.15,213.83,212.93,213.57,23583.0,213.15,213.83,212.93,213.57,23583.0
2021-04-01 10:20:00,213.51,213.61,213.0,213.31,21012.0,213.51,213.61,213.0,213.31,21012.0
2021-04-01 10:25:00,213.25,213.95,213.25,213.38,12965.0,213.25,213.95,213.25,213.38,12965.0
2021-04-01 10:30:00,213.66,214.25,213.57,214.16,11779.0,213.66,214.25,213.57,214.16,11779.0
2021-04-01 10:35:00,214.11,214.25,213.86,214.17,24318.0,214.11,214.25,213.86,214.17,24318.0
2021-04-01 10:40:00,214.11,214.46,214.11,214.21,13926.0,214.11,214.46,214.11,214.21,13926.0
2021-04-01 10:45:00,214.31,214.37,213.74,213.81,15917.0,214.31,214.37,213.74,213.81,15917.0
2021-04-01 10:50:00,213.88,214.18,213.41,213.41,6383.0,213.88,214.18,213.41,213.41,6383.0
2021-04-01 10:55:00,213.41,213.83,213.24,213.76,12430.0,213.41,213.83,213.24,213.76,12430.0
2021-04-01 11:00:00,213.76,213.97,213.53,213.6,11401.0,213.76,213.97,213.53,213.6,11401.0
2021-04-01 11:05:00,213.72,213.97,213.59,213.94,9229.0,213.72,213.97,213.59,213.94,9229.0
2021-04-01 11:10:00,213.97,214.0,213.4,213.4,15305.0,213.97,214.0,213.4,213.4,15305.0
2021-04-01 11:15:00,213.48,213.79,213.13,213.61,18348.0,213.48,213.79,213.13,213.61,18348.0
2021-04-01 11:20:00,213.75,213.96,213.35,213.71,16439.0,213.75,213.96,213.35,213.71,16439.0
2021-04-01 11:25:00,213.71,213.8,213.29,213.29,25188.0,213.71,213.8,213.29,213.29,25188.0
2021-04-01 11:30:00,213.4,213.91,213.27,213.55,10584.0,213.4,213.91,213.27,213.55,10584.0
2021-04-01 11:35:00,213.56,213.8,213.36,213.76,15730.0,213.56,213.8,213.36,213.76,15730.0
2021-04-01 11:40:00,213.71,213.8,213.55,213.62,15457.0,213.71,213.8,213.55,213.62,15457.0
2021-04-01 11:45:00,213.66,214.2,213.45,214.18,8645.0,213.66,214.2,213.45,214.18,8645.0
2021-04-01 11:50:00,214.21,214.52,214.18,214.2,11318.0,214.21,214.52,214.18,214.2,11318.0
2021-04-01 11:55:00,214.2,214.35,213.99,213.99,8937.0,214.2,214.35,213.99,213.99,8937.0
2021-04-01 12:00:00,213.99,214.25,213.91,213.91,5236.0,213.99,214.25,213.91,213.91,5236.0
2021-04-01 12:05:00,213.96,214.01,213.8,213.83,10821.0,213.96,214.01,213.8,213.83,10821.0
2021-04-01 12:10:00,213.78,214.07,213.7,213.76,20430.0,213.78,214.07,213.7,213.76,20430.0
2021-04-01 12:15:00,213.76,213.91,213.45,213.87,19543.0,213.76,213.91,213.45,213.87,19543.0
2021-04-01 12:20:00,213.93,213.93,213.6,213.63,4322.0,213.93,213.93,213.6,213.63,4322.0
2021-04-01 12:25:00,213.58,213.81,213.55,213.62,12797.0,213.58,213.81,213.55,213.62,12797.0
2021-04-01 12:30:00,213.66,213.71,213.29,213.37,7276.0,213.66,213.71,213.29,213.37,7276.0
2021-04-01 12:35:00,213.31,213.31,213.0,213.11,10745.0,213.31,213.31,213.0,213.11,10745.0
2021-04-01 12:40:00,213.09,213.4,213.02,213.39,11640.0,213.09,213.4,213.02,213.39,11640.0
2021-04-01 12:45:00,213.32,213.33,213.09,213.21,8948.0,213.32,213.33,213.09,213.21,8948.0
2021-04-01 12:50:00,213.18,213.22,213.05,213.07,12185.0,213.18,213.22,213.05,213.07,12185.0
2021-04-01 12:55:00,213.06,213.68,213.04,213.68,5196.0,213.06,213.68,213.04,213.68,5196.0
2021-04-01 13:00:00,213.69,213.88,213.64,213.77,5820.0,213.69,213.88,213.64,213.77,5820.0
2021-04-01 13:05:00,213.89,213.89,213.67,213.86,5101.0,213.89,213.89,213.67,213.86,5101.0
2021-04-01 13:10:00,213.91,214.24,213.84,214.24,8485.0,213.91,214.24,213.84,214.24,8485.0
2021-04-01 13:15:00,214.26,214.45,214.22,214.38,4345.0,214.26,214.45,214.22,214.38,4345.0
2021-04-01 13:20:00,214.38,214.57,214.35,214.55,5646.0,214.38,214.57,214.35,214.55,5646.0
2021-04-01 13:25:00,214.57,214.57,214.08,214.15,6419.0,214.57,214.57,214.08,214.15,6419.0
2021-04-01 13:30:00,214.16,214.38,214.11,214.38,2100.0,214.16,214.38,214.11,214.38,2100.0
2021-04-01 13:35:00,214.34,214.6,214.32,214.56,3441.0,214.34,214.6,214.32,214.56,3441.0
2021-04-01 13:40:00,214.59,214.94,214.53,214.82,7229.0,214.59,214.94,214.53,214.82,7229.0
2021-04-01 13:45:00,214.78,215.13,214.66,214.66,8512.0,214.78,215.13,214.66,214.66,8512.0
2021-04-01 13:50:00,214.57,214.57,214.23,214.4,8207.0,214.57,214.57,214.23,214.4,8207.0
2021-04-01 13:55:00,214.42,214.63,214.36,214.52,7780.0,214.42,214.63,214.36,214.52,7780.0
2021-04-01 14:00:00,214.52,214.69,214.32,214.32,17172.0,214.52,214.69,214.32,214.32,17172.0
2021-04-01 14:05:00,214.4,214.4,214.04,214.04,3896.0,214.4,214.4,214.04,214.04,3896.0
2021-04-01 14:10:00,214.18,214.27,213.96,214.2,8428.0,214.18,214.27,213.96,214.2,8428.0
2021-04-01 14:15:00,214.26,214.32,214.06,214.09,16051.0,214.26,214.32,214.06,214.09,16051.0
2021-04-01 14:20:00,214.21,214.32,213.87,213.87,4055.0,214.21,214.32,213.87,213.87,4055.0
2021-04-01 14:25:00,213.97,213.98,213.84,213.84,3500.0,213.97,213.98,213.84,213.84,3500.0
2021-04-01 14:30:00,213.8,213.99,213.72,213.97,6470.0,213.8,213.99,213.72,213.97,6470.0
2021-04-01 14:35:00,213.92,214.0,213.25,213.25,12373.0,213.92,214.0,213.25,213.25,12373.0
2021-04-01 14:40:00,213.25,213.28,213.0,213.19,12924.0,213.25,213.28,213.0,213.19,12924.0
2021-04-01 14:45:00,213.22,213.27,212.96,212.96,15420.0,213.22,213.27,212.96,212.96,15420.0
2021-04-01 14:50:00,213.0,213.16,212.93,213.04,14083.0,213.0,213.16,212.93,213.04,14083.0
2021-04-01 14:55:00,213.15,213.46,213.01,213.2,13581.0,213.15,213.46,213.01,213.2,13581.0
2021-04-01 15:00:00,213.25,213.27,212.9,213.04,8515.0,213.25,213.27,212.9,213.04,8515.0
2021-04-01 15:05:00,213.04,213.31,212.93,213.09,14801.0,213.04,213.31,212.93,213.09,14801.0
2021-04-01 15:10:00,213.07,213.09,212.8,212.92,6656.0,213.07,213.09,212.8,212.92,6656.0
2021-04-01 15:15:00,212.88,213.06,212.68,213.0,10271.0,212.88,213.06,212.68,213.0,10271.0
2021-04-01 15:20:00,213.01,213.03,212.78,212.98,9662.0,213.01,213.03,212.78,212.98,9662.0
2021-04-01 15:25:00,212.97,213.12,212.96,213.12,8132.0,212.97,213.12,212.96,213.12,8132.0
2021-04-01 15:30:00,213.08,213.14,212.95,213.09,9161.0,213.08,213.14,212.95,213.09,9161.0
2021-04-01 15:35:00,213.18,213.22,212.87,212.97,10394.0,213.18,213.22,212.87,212.97,10394.0
2021-04-01 15:40:00,212.97,213.03,212.89,212.97,7076.0,212.97,213.03,212.89,212.97,7076.0
2021-04-01 15:45:00,212.97,213.11,212.96,212.97,10145.0,212.97,213.11,212.96,212.97,10145.0
2021-04-01 15:50:00,212.7,213.49,212.6,213.45,60036.0,212.7,213.49,212.6,213.45,60036.0
2021-04-01 15:55:00,213.5,213.58,212.93,213.0,119524.0,213.5,213.58,212.93,213.0,119524.0
2021-04-05 09:30:00,214.06,214.44,213.86,214.06,33682.0,214.06,214.44,213.86,214.06,33682.0
2021-04-05 09:35:00,213.87,214.5,213.8,214.16,17941.0,213.87,214.5,213.8,214.16,17941.0
2021-04-05 09:40:00,214.5,214.5,213.8,213.94,21931.0,214.5,214.5,213.8,213.94,21931.0
2021-04-05 09:45:00,214.04,214.29,213.85,214.16,16062.0,214.04,214.29,213.85,214.16,16062.0
2021-04-05 09:50:00,214.17,214.54,214.1,214.22,8747.0,214.17,214.54,214.1,214.22,8747.0
2021-04-05 09:55:00,214.23,214.87,214.15,214.87,19612.0,214.23,214.87,214.15,214.87,19612.0
2021-04-05 10:00:00,214.87,214.87,214.04,214.13,15775.0,214.87,214.87,214.04,214.13,15775.0
2021-04-05 10:05:00,214.18,214.73,214.12,214.56,19273.0,214.18,214.73,214.12,214.56,19273.0
2021-04-05 10:10:00,214.66,214.75,214.24,214.61,17346.0,214.66,214.75,214.24,214.61,17346.0
2021-04-05 10:15:00,214.62,214.74,214.3,214.65,15780.0,214.62,214.74,214.3,214.65,15780.0
2021-04-05 10:20:00,214.7,214.88,213.97,214.15,34787.0,214.7,214.88,213.97,214.15,34787.0
2021-04-05 10:25:00,214.15,214.15,213.66,213.99,12649.0,214.15,214.15,213.66,213.99,12649.0
2021-04-05 10:30:00,213.96,214.09,213.73,213.95,10112.0,213.96,214.09,213.73,213.95,10112.0
2021-04-05 10:35:00,214.0,214.1,213.52,213.69,11482.0,214.0,214.1,213.52,213.69,11482.0
2021-04-05 10:40:00,213.8,214.16,213.8,214.06,15628.0,213.8,214.16,213.8,214.06,15628.0
2021-04-05 10:45:00,214.06,214.19,213.88,213.95,12176.0,214.06,214.19,213.88,213.95,12176.0
2021-04-05 10:50:00,214.03,214.34,213.92,214.19,12114.0,214.03,214.34,213.92,214.19,12114.0
2021-04-05 10:55:00,214.1,214.15,213.63,213.82,12263.0,214.1,214.15,213.63,213.82,12263.0
2021-04-05 11:00:00,213.86,214.15,213.78,213.98,13176.0,213.86,214.15,213.78,213.98,13176.0
2021-04-05 11:05:00,213.92,214.07,213.89,214.0,7495.0,213.92,214.07,213.89,214.0,7495.0
2021-04-05 11:10:00,214.0,214.16,213.89,213.94,14818.0,214.0,214.16,213.89,213.94,14818.0
2021-04-05 11:15:00,213.98,214.06,213.92,213.96,7704.0,213.98,214.06,213.92,213.96,7704.0
2021-04-05 11:20:00,214.01,214.07,213.9,213.95,10730.0,214.01,214.07,213.9,213.95,10730.0
2021-04-05 11:25:00,213.94,214.05,213.8,213.98,9139.0,213.94,214.05,213.8,213.98,9139.0
2021-04-05 11:30:00,213.92,214.11,213.9,214.05,17862.0,213.92,214.11,213.9,214.05,17862.0
2021-04-05 11:35:00,214.03,214.08,213.92,213.95,23459.0,214.03,214.08,213.92,213.95,23459.0
2021-04-05 11:40:00,213.99,214.04,213.86,213.89,20208.0,213.99,214.04,213.86,213.89,20208.0
2021-04-05 11:45:00,213.96,214.05,213.89,213.89,20350.0,213.96,214.05,213.89,213.89,20350.0
2021-04-05 11:50:00,213.91,214.05,213.82,213.82,12905.0,213.91,214.05,213.82,213.82,12905.0
2021-04-05 11:55:00,213.81,214.0,213.6,213.9,9430.0,213.81,214.0,213.6,213.9,9430.0
2021-04-05 12:00:00,213.89,214.0,213.72,213.86,11018.0,213.89,214.0,213.72,213.86,11018.0
2021-04-05 12:05:00,213.81,213.9,213.65,213.82,7130.0,213.81,213.9,213.65,213.82,7130.0
2021-04-05 12:10:00,213.76,213.83,213.64,213.78,6228.0,213.76,213.83,213.64,213.78,6228.0
2021-04-05 12:15:00,213.64,213.78,213.62,213.68,6538.0,213.64,213.78,213.62,213.68,6538.0
2021-04-05 12:20:00,213.73,213.76,213.44,213.45,7410.0,213.73,213.76,213.44,213.45,7410.0
2021-04-05 12:25:00,213.49,213.6,213.41,213.45,6476.0,213.49,213.6,213.41,213.45,6476.0
2021-04-05 12:30:00,213.45,213.81,213.44,213.79,9856.0,213.45,213.81,213.44,213.79,9856.0
2021-04-05 12:35:00,213.69,213.98,213.69,213.79,7266.0,213.69,213.98,213.69,213.79,7266.0
2021-04-05 12:40:00,213.78,213.84,213.61,213.7,6568.0,213.78,213.84,213.61,213.7,6568.0
2021-04-05 12:45:00,213.71,213.71,213.44,213.56,6044.0,213.71,213.71,213.44,213.56,6044.0
2021-04-05 12:50:00,213.67,213.73,213.57,213.57,5060.0,213.67,213.73,213.57,213.57,5060.0
2021-04-05 12:55:00,213.63,213.79,213.5,213.58,7795.0,213.63,213.79,213.5,213.58,7795.0
2021-04-05 13:00:00,213.54,213.82,213.46,213.69,6706.0,213.54,213.82,213.46,213.69,6706.0
2021-04-05 13:05:00,213.71,213.77,213.59,213.66,5519.0,213.71,213.77,213.59,213.66,5519.0
2021-04-05 13:10:00,213.7,213.7,213.53,213.59,6268.0,213.7,213.7,213.53,213.59,6268.0
2021-04-05 13:15:00,213.58,213.62,213.5,213.56,5403.0,213.58,213.62,213.5,213.56,5403.0
2021-04-05 13:20:00,213.56,213.61,213.45,213.5,7049.0,213.56,213.61,213.45,213.5,7049.0
2021-04-05 13:25:00,213.53,213.72,213.5,213.51,9500.0,213.53,213.72,213.5,213.51,9500.0
2021-04-05 13:30:00,213.56,213.66,213.5,213.56,8404.0,213.56,213.66,213.5,213.56,8404.0
2021-04-05 13:35:00,213.55,213.62,213.47,213.5,8602.0,213.55,213.62,213.47,213.5,8602.0
2021-04-05 13:40:00,213.56,213.61,213.31,213.31,13441.0,213.56,213.61,213.31,213.31,13441.0
2021-04-05 13:45:00,213.28,213.54,213.18,213.5,8216.0,213.28,213.54,213.18,213.5,8216.0
2021-04-05 13:50:00,213.5,213.57,213.38,213.5,7841.0,213.5,213.57,213.38,213.5,7841.0
2021-04-05 13:55:00,213.53,213.55,213.45,213.49,5231.0,213.53,213.55,213.45,213.49,5231.0
2021-04-05 14:00:00,213.5,213.61,213.43,213.51,11522.0,213.5,213.61,213.43,213.51,11522.0
2021-04-05 14:05:00,213.5,213.55,213.31,213.4,23708.0,213.5,213.55,213.31,213.4,23708.0
2021-04-05 14:10:00,213.43,213.68,213.4,213.45,34191.0,213.43,213.68,213.4,213.45,34191.0
2021-04-05 14:15:00,213.41,213.55,213.39,213.47,11801.0,213.41,213.55,213.39,213.47,11801.0
2021-04-05 14:20:00,213.5,213.54,213.4,213.47,6763.0,213.5,213.54,213.4,213.47,6763.0
2021-04-05 14:25:00,213.52,213.54,213.42,213.48,8566.0,213.52,213.54,213.42,213.48,8566.0
2021-04-05 14:30:00,213.48,214.19,213.47,214.08,26075.0,213.48,214.19,213.47,214.08,26075.0
2021-04-05 14:35:00,214.03,214.73,214.01,214.6,16762.0,214.03,214.73,214.01,214.6,16762.0
2021-04-05 14:40:00,214.69,214.8,214.19,214.24,23640.0,214.69,214.8,214.19,214.24,23640.0
2021-04-05 14:45:00,214.2,214.22,214.0,214.09,7750.0,214.2,214.22,214.0,214.09,7750.0
2021-04-05 14:50:00,214.15,214.15,213.92,213.94,17549.0,214.15,214.15,213.92,213.94,17549.0
2021-04-05 14:55:00,213.99,213.99,213.71,213.73,11936.0,213.99,213.99,213.71,213.73,11936.0
2021-04-05 15:00:00,213.78,213.87,213.48,213.5,15099.0,213.78,213.87,213.48,213.5,15099.0
2021-04-05 15:05:00,213.44,213.64,213.42,213.5,9877.0,213.44,213.64,213.42,213.5,9877.0
2021-04-05 15:10:00,213.51,213.62,213.41,213.42,11903.0,213.51,213.62,213.41,213.42,11903.0
2021-04-05 15:15:00,213.48,213.92,213.46,213.89,21940.0,213.48,213.92,213.46,213.89,21940.0
2021-04-05 15:20:00,213.91,214.3,213.9,214.24,7607.0,213.91,214.3,213.9,214.24,7607.0
2021-04-05 15:25:00,214.21,214.62,214.1,214.5,23516.0,214.21,214.62,214.1,214.5,23516.0
2021-04-05 15:30:00,214.6,215.1,214.47,215.05,12854.0,214.6,215.1,214.47,215.05,12854.0
2021-04-05 15:35:00,215.08,215.43,214.99,215.11,20579.0,215.08,215.43,214.99,215.11,20579.0
2021-04-05 15:40:00,215.09,215.24,214.96,215.24,14037.0,215.09,215.24,214.96,215.24,14037.0
2021-04-05 15:45:00,215.14,215.61,215.08,215.18,26426.0,215.14,215.61,215.08,215.18,26426.0
2021-04-05 15:50:00,215.25,215.45,214.65,215.37,40513.0,215.25,215.45,214.65,215.37,40513.0
2021-04-05 15:55:00,215.41,215.42,215.05,215.32,65934.0,215.41,215.42,215.05,215.32,65934.0
2021-04-06 09:30:00,215.5,215.96,214.96,215.12,27072.0,215.5,215.96,214.96,215.12,27072.0
2021-04-06 09:35:00,215.13,215.13,214.43,214.65,2730.0,215.13,215.13,214.43,214.65,2730.0
2021-04-06 09:40:00,214.51,214.51,213.75,213.95,10382.0,214.51,214.51,213.75,213.95,10382.0
2021-04-06 09:45:00,213.88,214.07,213.28,213.95,14130.0,213.88,214.07,213.28,213.95,14130.0
2021-04-06 09:50:00,213.94,214.43,213.87,214.0,5015.0,213.94,214.43,213.87,214.0,5015.0
2021-04-06 09:55:00,214.0,214.25,213.9,213.98,4251.0,214.0,214.25,213.9,213.98,4251.0
2021-04-06 10:00:00,214.03,214.03,213.34,213.34,9836.0,214.03,214.03,213.34,213.34,9836.0
2021-04-06 10:05:00,213.34,213.69,213.15,213.47,12690.0,213.34,213.69,213.15,213.47,12690.0
2021-04-06 10:10:00,213.47,214.06,213.37,213.97,12530.0,213.47,214.06,213.37,213.97,12530.0
2021-04-06 10:15:00,214.05,214.14,213.64,213.7,7312.0,214.05,214.14,213.64,213.7,7312.0
2021-04-06 10:20:00,213.77,214.39,213.77,214.39,12214.0,213.77,214.39,213.77,214.39,12214.0
2021-04-06 10:25:00,214.28,214.53,213.69,213.69,8874.0,214.28,214.53,213.69,213.69,8874.0
2021-04-06 10:30:00,213.89,213.91,213.3,213.91,9639.0,213.89,213.91,213.3,213.91,9639.0
2021-04-06 10:35:00,213.88,214.0,213.62,213.64,4399.0,213.88,214.0,213.62,213.64,4399.0
2021-04-06 10:40:00,213.74,214.07,213.74,213.95,6029.0,213.74,214.07,213.74,213.95,6029.0
2021-04-06 10:45:00,213.94,214.28,213.84,214.11,4545.0,213.94,214.28,213.84,214.11,4545.0
2021-04-06 10:50:00,214.04,214.1,213.79,214.0,10921.0,214.04,214.1,213.79,214.0,10921.0
2021-04-06 10:55:00,214.05,214.25,213.93,214.01,11956.0,214.05,214.25,213.93,214.01,11956.0
2021-04-06 11:00:00,214.01,214.47,214.01,214.38,11900.0,214.01,214.47,214.01,214.38,11900.0
2021-04-06 11:05:00,214.31,214.86,214.13,214.86,9326.0,214.31,214.86,214.13,214.86,9326.0
2021-04-06 11:10:00,214.96,215.45,214.92,215.4,8218.0,214.96,215.45,214.92,215.4,8218.0
2021-04-06 11:15:00,215.43,215.58,215.07,215.23,11039.0,215.43,215.58,215.07,215.23,11039.0
2021-04-06 11:20:00,215.18,215.68,215.08,215.57,9833.0,215.18,215.68,215.08,215.57,9833.0
2021-04-06 11:25:00,215.57,215.87,215.51,215.61,5575.0,215.57,215.87,215.51,215.61,5575.0
2021-04-06 11:30:00,215.63,215.95,215.59,215.62,6063.0,215.63,215.95,215.59,215.62,6063.0
2021-04-06 11:35:00,215.67,215.8,215.51,215.59,7953.0,215.67,215.8,215.51,215.59,7953.0
2021-04-06 11:40:00,215.58,215.81,215.52,215.72,5012.0,215.58,215.81,215.52,215.72,5012.0
2021-04-06 11:45:00,215.82,215.82,215.6,215.6,4430.0,215.82,215.82,215.6,215.6,4430.0
2021-04-06 11:50:00,215.54,215.7,215.54,215.67,2223.0,215.54,215.7,215.54,215.67,2223.0
2021-04-06 11:55:00,215.71,216.19,215.7,216.15,11207.0,215.71,216.19,215.7,216.15,11207.0
2021-04-06 12:00:00,216.11,216.12,215.66,215.72,3243.0,216.11,216.12,215.66,215.72,3243.0
2021-04-06 12:05:00,215.75,215.8,215.48,215.8,7535.0,215.75,215.8,215.48,215.8,7535.0
2021-04-06 12:10:00,215.79,215.97,215.79,215.9,900.0,215.79,215.97,215.79,215.9,900.0
2021-04-06 12:15:00,215.78,215.96,215.75,215.96,7354.0,215.78,215.96,215.75,215.96,7354.0
2021-04-06 12:20:00,215.92,216.25,215.88,216.11,8705.0,215.92,216.25,215.88,216.11,8705.0
2021-04-06 12:25:00,216.11,216.11,215.89,216.0,6844.0,216.11,216.11,215.89,216.0,6844.0
2021-04-06 12:30:00,216.06,216.13,215.9,216.11,1950.0,216.06,216.13,215.9,216.11,1950.0
2021-04-06 12:35:00,215.99,216.06,215.94,215.99,24783.0,215.99,216.06,215.94,215.99,24783.0
2021-04-06 12:40:00,216.02,216.12,215.95,216.06,4506.0,216.02,216.12,215.95,216.06,4506.0
2021-04-06 12:45:00,216.07,216.13,215.95,216.13,4976.0,216.07,216.13,215.95,216.13,4976.0
2021-04-06 12:50:00,216.08,216.25,216.08,216.25,6018.0,216.08,216.25,216.08,216.25,6018.0
2021-04-06 12:55:00,216.39,216.45,216.23,216.37,8473.0,216.39,216.45,216.23,216.37,8473.0
2021-04-06 13:00:00,216.41,216.46,216.05,216.05,6870.0,216.41,216.46,216.05,216.05,6870.0
2021-04-06 13:05:00,216.06,216.1,215.96,216.02,2507.0,216.06,216.1,215.96,216.02,2507.0
2021-04-06 13:10:00,216.09,216.12,215.8,215.81,3249.0,216.09,216.12,215.8,215.81,3249.0
2021-04-06 13:15:00,215.89,216.05,215.85,215.92,7205.0,215.89,216.05,215.85,215.92,7205.0
2021-04-06 13:20:00,215.91,216.11,215.87,216.11,7916.0,215.91,216.11,215.87,216.11,7916.0
2021-04-06 13:25:00,216.05,216.13,216.0,216.11,3850.0,216.05,216.13,216.0,216.11,3850.0
2021-04-06 13:30:00,216.09,216.12,215.57,215.67,24388.0,216.09,216.12,215.57,215.67,24388.0
2021-04-06 13:35:00,215.78,215.8,215.11,215.25,20658.0,215.78,215.8,215.11,215.25,20658.0
2021-04-06 13:40:00,215.2,216.09,215.12,216.09,25764.0,215.2,216.09,215.12,216.09,25764.0
2021-04-06 13:45:00,215.91,215.97,215.82,215.88,4297.0,215.91,215.97,215.82,215.88,4297.0
2021-04-06 13:50:00,215.9,216.26,215.9,216.26,14160.0,215.9,216.26,215.9,216.26,14160.0
2021-04-06 13:55:00,216.16,216.26,216.03,216.15,1635.0,216.16,216.26,216.03,216.15,1635.0
2021-04-06 14:00:00,216.07,216.07,215.85,215.97,18642.0,216.07,216.07,215.85,215.97,18642.0
2021-04-06 14:05:00,215.94,216.07,215.88,216.0,13225.0,215.94,216.07,215.88,216.0,13225.0
2021-04-06 14:10:00,215.94,216.02,215.85,216.02,12127.0,215.94,216.02,215.85,216.02,12127.0
2021-04-06 14:15:00,215.94,215.99,215.86,215.97,5575.0,215.94,215.99,215.86,215.97,5575.0
2021-04-06 14:20:00,215.95,216.07,215.9,216.05,15466.0,215.95,216.07,215.9,216.05,15466.0
2021-04-06 14:25:00,216.0,216.05,215.94,215.94,8038.0,216.0,216.05,215.94,215.94,8038.0
2021-04-06 14:30:00,215.95,216.05,215.86,216.0,93531.0,215.95,216.05,215.86,216.0,93531.0
2021-04-06 14:35:00,215.95,215.98,215.45,215.64,27773.0,215.95,215.98,215.45,215.64,27773.0
2021-04-06 14:40:00,215.74,216.07,215.74,216.07,5015.0,215.74,216.07,215.74,216.07,5015.0
2021-04-06 14:45:00,215.98,216.17,215.92,215.96,4727.0,215.98,216.17,215.92,215.96,4727.0
2021-04-06 14:50:00,216.0,216.11,215.78,216.08,13206.0,216.0,216.11,215.78,216.08,13206.0
2021-04-06 14:55:00,216.14,216.38,215.99,216.02,4526.0,216.14,216.38,215.99,216.02,4526.0
2021-04-06 15:00:00,216.01,216.16,215.88,216.0,18761.0,216.01,216.16,215.88,216.0,18761.0
2021-04-06 15:05:00,216.0,216.02,215.86,215.96,38486.0,216.0,216.02,215.86,215.96,38486.0
2021-04-06 15:10:00,215.95,216.01,215.13,215.45,17716.0,215.95,216.01,215.13,215.45,17716.0
2021-04-06 15:15:00,215.47,215.63,215.35,215.53,5960.0,215.47,215.63,215.35,215.53,5960.0
2021-04-06 15:20:00,215.48,215.7,215.43,215.6,13330.0,215.48,215.7,215.43,215.6,13330.0
2021-04-06 15:25:00,215.6,215.68,215.49,215.61,10308.0,215.6,215.68,215.49,215.61,10308.0
2021-04-06 15:30:00,215.58,215.73,215.53,215.61,11928.0,215.58,215.73,215.53,215.61,11928.0
2021-04-06 15:35:00,215.61,215.76,215.6,215.7,21635.0,215.61,215.76,215.6,215.7,21635.0
2021-04-06 15:40:00,215.7,215.77,215.66,215.71,13457.0,215.7,215.77,215.66,215.71,13457.0
2021-04-06 15:45:00,215.69,215.78,215.66,215.68,18974.0,215.69,215.78,215.66,215.68,18974.0
2021-04-06 15:50:00,215.68,215.7,215.18,215.31,65481.0,215.68,215.7,215.18,215.31,65481.0
2021-04-06 15:55:00,215.29,215.4,215.15,215.31,49685.0,215.29,215.4,215.15,215.31,49685.0
2021-04-07 09:30:00,215.71,215.71,213.93,214.12,26286.0,215.71,215.71,213.93,214.12,26286.0
2021-04-07 09:35:00,214.38,215.75,214.31,215.75,12237.0,214.38,215.75,214.31,215.75,12237.0
2021-04-07 09:40:00,215.67,216.63,215.43,216.6,48800.0,215.67,216.63,215.43,216.6,48800.0
2021-04-07 09:45:00,217.0,217.74,216.75,217.31,14756.0,217.0,217.74,216.75,217.31,14756.0
2021-04-07 09:50:00,217.56,217.97,217.48,217.79,9526.0,217.56,217.97,217.48,217.79,9526.0
2021-04-07 09:55:00,217.86,218.27,217.5,217.6,21046.0,217.86,218.27,217.5,217.6,21046.0
2021-04-07 10:00:00,217.75,218.47,217.46,217.46,45085.0,217.75,218.47,217.46,217.46,45085.0
2021-04-07 10:05:00,217.48,217.63,217.3,217.34,27320.0,217.48,217.63,217.3,217.34,27320.0
2021-04-07 10:10:00,217.24,218.0,217.24,217.9,8388.0,217.24,218.0,217.24,217.9,8388.0
2021-04-07 10:15:00,217.8,217.8,217.12,217.59,9314.0,217.8,217.8,217.12,217.59,9314.0
2021-04-07 10:20:00,217.49,217.98,217.39,217.98,14448.0,217.49,217.98,217.39,217.98,14448.0
2021-04-07 10:25:00,217.98,218.09,217.73,217.74,23874.0,217.98,218.09,217.73,217.74,23874.0
2021-04-07 10:30:00,217.69,217.77,217.2,217.24,6492.0,217.69,217.77,217.2,217.24,6492.0
2021-04-07 10:35:00,217.31,217.45,217.0,217.19,9135.0,217.31,217.45,217.0,217.19,9135.0
2021-04-07 10:40:00,217.19,217.42,217.13,217.28,12705.0,217.19,217.42,217.13,217.28,12705.0
2021-04-07 10:45:00,217.28,217.3,217.0,217.3,12062.0,217.28,217.3,217.0,217.3,12062.0
2021-04-07 10:50:00,217.21,217.21,216.51,216.72,35070.0,217.21,217.21,216.51,216.72,35070.0
2021-04-07 10:55:00,216.68,216.88,216.01,216.02,29790.0,216.68,216.88,216.01,216.02,29790.0
2021-04-07 11:00:00,216.1,216.38,216.08,216.14,2646.0,216.1,216.38,216.08,216.14,2646.0
2021-04-07 11:05:00,216.13,216.98,216.13,216.95,11545.0,216.13,216.98,216.13,216.95,11545.0
2021-04-07 11:10:00,216.94,217.5,216.94,217.3,20221.0,216.94,217.5,216.94,217.3,20221.0
2021-04-07 11:15:00,217.25,217.25,216.97,217.02,6720.0,217.25,217.25,216.97,217.02,6720.0
2021-04-07 11:20:00,217.12,217.19,216.33,216.33,22722.0,217.12,217.19,216.33,216.33,22722.0
2021-04-07 11:25:00,216.54,216.54,215.75,215.98,25646.0,216.54,216.54,215.75,215.98,25646.0
2021-04-07 11:30:00,215.98,216.1,215.54,215.54,10419.0,215.98,216.1,215.54,215.54,10419.0
2021-04-07 11:35:00,215.72,215.74,215.08,215.45,5754.0,215.72,215.74,215.08,215.45,5754.0
2021-04-07 11:40:00,215.39,215.39,215.02,215.07,4270.0,215.39,215.39,215.02,215.07,4270.0
2021-04-07 11:45:00,215.06,215.32,214.84,214.92,25856.0,215.06,215.32,214.84,214.92,25856.0
2021-04-07 11:50:00,214.88,215.04,214.81,214.85,6487.0,214.88,215.04,214.81,214.85,6487.0
2021-04-07 11:55:00,214.98,215.12,214.63,214.77,5179.0,214.98,215.12,214.63,214.77,5179.0
2021-04-07 12:00:00,214.8,214.85,214.6,214.66,2453.0,214.8,214.85,214.6,214.66,2453.0
2021-04-07 12:05:00,214.53,214.58,214.37,214.5,5836.0,214.53,214.58,214.37,214.5,5836.0
2021-04-07 12:10:00,214.53,214.58,214.26,214.3,3455.0,214.53,214.58,214.26,214.3,3455.0
2021-04-07 12:15:00,214.31,214.31,213.92,213.94,8637.0,214.31,214.31,213.92,213.94,8637.0
2021-04-07 12:20:00,213.94,214.12,213.94,214.12,8077.0,213.94,214.12,213.94,214.12,8077.0
2021-04-07 12:25:00,214.12,214.12,213.54,213.6,4761.0,214.12,214.12,213.54,213.6,4761.0
2021-04-07 12:30:00,213.57,213.75,213.45,213.6,7556.0,213.57,213.75,213.45,213.6,7556.0
2021-04-07 12:35:00,213.54,214.17,213.54,214.17,11743.0,213.54,214.17,213.54,214.17,11743.0
2021-04-07 12:40:00,214.15,214.27,213.78,213.78,11294.0,214.15,214.27,213.78,213.78,11294.0
2021-04-07 12:45:00,213.76,213.94,213.74,213.84,6560.0,213.76,213.94,213.74,213.84,6560.0
2021-04-07 12:50:00,213.78,213.92,213.66,213.73,2796.0,213.78,213.92,213.66,213.73,2796.0
2021-04-07 12:55:00,213.72,213.73,213.36,213.48,10444.0,213.72,213.73,213.36,213.48,10444.0
2021-04-07 13:00:00,213.42,213.42,213.18,213.18,4281.0,213.42,213.42,213.18,213.18,4281.0
2021-04-07 13:05:00,213.14,213.29,212.86,213.01,8738.0,213.14,213.29,212.86,213.01,8738.0
2021-04-07 13:10:00,213.11,213.42,213.11,213.24,5967.0,213.11,213.42,213.11,213.24,5967.0
2021-04-07 13:15:00,213.34,213.42,213.25,213.26,4339.0,213.34,213.42,213.25,213.26,4339.0
2021-04-07 13:20:00,213.2,213.2,212.7,212.85,10583.0,213.2,213.2,212.7,212.85,10583.0
2021-04-07 13:25:00,212.9,213.14,212.68,212.8,7805.0,212.9,213.14,212.68,212.8,7805.0
2021-04-07 13:30:00,212.83,212.99,212.76,212.91,4432.0,212.83,212.99,212.76,212.91,4432.0
2021-04-07 13:35:00,212.93,213.19,212.83,213.19,10390.0,212.93,213.19,212.83,213.19,10390.0
2021-04-07 13:40:00,213.24,213.39,213.07,213.11,5395.0,213.24,213.39,213.07,213.11,5395.0
2021-04-07 13:45:00,213.24,213.55,213.24,213.35,4557.0,213.24,213.55,213.24,213.35,4557.0
2021-04-07 13:50:00,213.43,213.53,213.35,213.41,2440.0,213.43,213.53,213.35,213.41,2440.0
2021-04-07 13:55:00,213.44,213.67,213.25,213.5,8045.0,213.44,213.67,213.25,213.5,8045.0
2021-04-07 14:00:00,213.55,213.83,213.42,213.42,4513.0,213.55,213.83,213.42,213.42,4513.0
2021-04-07 14:05:00,213.32,213.36,212.97,213.04,11149.0,213.32,213.36,212.97,213.04,11149.0
2021-04-07 14:10:00,213.14,213.55,213.14,213.47,7150.0,213.14,213.55,213.14,213.47,7150.0
2021-04-07 14:15:00,213.51,213.53,213.24,213.24,1854.0,213.51,213.53,213.24,213.24,1854.0
2021-04-07 14:20:00,213.16,213.24,212.86,212.87,10511.0,213.16,213.24,212.86,212.87,10511.0
2021-04-07 14:25:00,212.84,213.01,212.65,212.99,7502.0,212.84,213.01,212.65,212.99,7502.0
2021-04-07 14:30:00,212.95,213.01,212.8,212.85,6032.0,212.95,213.01,212.8,212.85,6032.0
2021-04-07 14:35:00,212.82,213.01,212.73,212.85,3050.0,212.82,213.01,212.73,212.85,3050.0
2021-04-07 14:40:00,212.84,212.84,212.57,212.7,6835.0,212.84,212.84,212.57,212.7,6835.0
2021-04-07 14:45:00,212.79,212.8,212.51,212.51,9088.0,212.79,212.8,212.51,212.51,9088.0
2021-04-07 14:50:00,212.59,212.6,212.44,212.48,7992.0,212.59,212.6,212.44,212.48,7992.0
2021-04-07 14:55:00,212.5,212.59,212.36,212.44,8636.0,212.5,212.59,212.36,212.44,8636.0
2021-04-07 15:00:00,212.55,212.69,212.14,212.14,11774.0,212.55,212.69,212.14,212.14,11774.0
2021-04-07 15:05:00,212.2,212.25,212.01,212.14,8476.0,212.2,212.25,212.01,212.14,8476.0
2021-04-07 15:10:00,212.09,212.19,212.03,212.12,6150.0,212.09,212.19,212.03,212.12,6150.0
2021-04-07 15:15:00,212.16,212.17,212.01,212.15,5592.0,212.16,212.17,212.01,212.15,5592.0
2021-04-07 15:20:00,212.17,212.23,212.03,212.1,8786.0,212.17,212.23,212.03,212.1,8786.0
2021-04-07 15:25:00,212.04,212.13,211.9,211.99,17555.0,212.04,212.13,211.9,211.99,17555.0
2021-04-07 15:30:00,212.0,212.05,211.75,211.8,11836.0,212.0,212.05,211.75,211.8,11836.0
2021-04-07 15:35:00,211.85,212.2,211.7,212.19,10300.0,211.85,212.2,211.7,212.19,10300.0
2021-04-07 15:40:00,212.2,212.5,212.2,212.49,8782.0,212.2,212.5,212.2,212.49,8782.0
2021-04-07 15:45:00,212.51,212.8,212.38,212.74,26760.0,212.51,212.8,212.38,212.74,26760.0
2021-04-07 15:50:00,212.69,212.88,212.61,212.88,27851.0,212.69,212.88,212.61,212.88,27851.0
2021-04-07 15:55:00,212.83,212.94,212.62,212.63,31410.0,212.83,212.94,212.62,212.63,31410.0
2021-04-08 09:30:00,214.22,215.23,213.51,215.23,40066.0,214.22,215.23,213.51,215.23,40066.0
2021-04-08 09:35:00,215.02,216.05,214.78,215.51,21417.0,215.02,216.05,214.78,215.51,21417.0
2021-04-08 09:40:00,215.4,215.64,214.91,214.98,19253.0,215.4,215.64,214.91,214.98,19253.0
2021-04-08 09:45:00,215.05,215.1,214.5,214.71,8769.0,215.05,215.1,214.5,214.71,8769.0
2021-04-08 09:50:00,214.68,215.21,214.34,214.34,11533.0,214.68,215.21,214.34,214.34,11533.0
2021-04-08 09:55:00,214.18,214.27,213.57,213.7,13059.0,214.18,214.27,213.57,213.7,13059.0
2021-04-08 10:00:00,213.78,214.98,213.77,214.66,14882.0,213.78,214.98,213.77,214.66,14882.0
2021-04-08 10:05:00,214.55,214.55,213.5,213.5,11744.0,214.55,214.55,213.5,213.5,11744.0
2021-04-08 10:10:00,213.5,213.64,212.91,212.91,8536.0,213.5,213.64,212.91,212.91,8536.0
2021-04-08 10:15:00,213.09,213.1,212.33,212.48,15251.0,213.09,213.1,212.33,212.48,15251.0
2021-04-08 10:20:00,212.48,212.86,212.3,212.86,5500.0,212.48,212.86,212.3,212.86,5500.0
2021-04-08 10:25:00,212.94,213.0,212.46,212.65,5243.0,212.94,213.0,212.46,212.65,5243.0
2021-04-08 10:30:00,212.75,212.75,212.36,212.49,3900.0,212.75,212.75,212.36,212.49,3900.0
2021-04-08 10:35:00,212.44,212.58,212.33,212.34,3702.0,212.44,212.58,212.33,212.34,3702.0
2021-04-08 10:40:00,212.39,212.42,212.05,212.28,7420.0,212.39,212.42,212.05,212.28,7420.0
2021-04-08 10:45:00,212.28,212.44,212.26,212.39,3585.0,212.28,212.44,212.26,212.39,3585.0
2021-04-08 10:50:00,212.39,212.42,212.18,212.3,6744.0,212.39,212.42,212.18,212.3,6744.0
2021-04-08 10:55:00,212.34,212.79,212.34,212.68,3673.0,212.34,212.79,212.34,212.68,3673.0
2021-04-08 11:00:00,212.46,212.46,212.11,212.36,6794.0,212.46,212.46,212.11,212.36,6794.0
2021-04-08 11:05:00,212.31,212.59,212.31,212.4,4471.0,212.31,212.59,212.31,212.4,4471.0
2021-04-08 11:10:00,212.31,212.41,212.31,212.4,2816.0,212.31,212.41,212.31,212.4,2816.0
2021-04-08 11:15:00,212.3,212.32,212.06,212.18,9063.0,212.3,212.32,212.06,212.18,9063.0
2021-04-08 11:20:00,212.23,212.43,212.16,212.36,4394.0,212.23,212.43,212.16,212.36,4394.0
2021-04-08 11:25:00,212.3,212.36,212.0,212.13,6284.0,212.3,212.36,212.0,212.13,6284.0
2021-04-08 11:30:00,212.23,212.3,212.0,212.09,6301.0,212.23,212.3,212.0,212.09,6301.0
2021-04-08 11:35:00,212.09,212.25,211.94,212.24,10071.0,212.09,212.25,211.94,212.24,10071.0
2021-04-08 11:40:00,212.24,212.32,212.15,212.19,4317.0,212.24,212.32,212.15,212.19,4317.0
2021-04-08 11:45:00,212.25,212.35,211.91,212.35,6300.0,212.25,212.35,211.91,212.35,6300.0
2021-04-08 11:50:00,212.35,212.41,212.06,212.12,4604.0,212.35,212.41,212.06,212.12,4604.0
2021-04-08 11:55:00,212.2,212.3,212.16,212.17,4057.0,212.2,212.3,212.16,212.17,4057.0
2021-04-08 12:00:00,212.21,212.3,211.86,211.89,8172.0,212.21,212.3,211.86,211.89,8172.0
2021-04-08 12:05:00,211.93,212.13,211.92,212.13,3279.0,211.93,212.13,211.92,212.13,3279.0
2021-04-08 12:10:00,212.13,212.14,211.95,212.0,3894.0,212.13,212.14,211.95,212.0,3894.0
2021-04-08 12:15:00,212.0,212.42,212.0,212.38,3326.0,212.0,212.42,212.0,212.38,3326.0
2021-04-08 12:20:00,212.32,212.34,212.07,212.09,8793.0,212.32,212.34,212.07,212.09,8793.0
2021-04-08 12:25:00,212.1,212.23,211.94,211.97,3716.0,212.1,212.23,211.94,211.97,3716.0
2021-04-08 12:30:00,211.99,212.08,211.95,211.95,3229.0,211.99,212.08,211.95,211.95,3229.0
2021-04-08 12:35:00,211.99,212.03,211.79,211.81,6050.0,211.99,212.03,211.79,211.81,6050.0
2021-04-08 12:40:00,211.81,211.84,211.57,211.73,8607.0,211.81,211.84,211.57,211.73,8607.0
2021-04-08 12:45:00,211.77,211.99,211.62,211.99,5243.0,211.77,211.99,211.62,211.99,5243.0
2021-04-08 12:50:00,211.99,212.2,211.9,212.05,4352.0,211.99,212.2,211.9,212.05,4352.0
2021-04-08 12:55:00,212.04,212.04,211.75,211.76,3422.0,212.04,212.04,211.75,211.76,3422.0
2021-04-08 13:00:00,211.71,211.77,211.61,211.71,1857.0,211.71,211.77,211.61,211.71,1857.0
2021-04-08 13:05:00,211.62,211.64,211.46,211.6,6064.0,211.62,211.64,211.46,211.6,6064.0
2021-04-08 13:10:00,211.49,211.56,211.3,211.39,7188.0,211.49,211.56,211.3,211.39,7188.0
2021-04-08 13:15:00,211.36,211.4,211.15,211.24,12166.0,211.36,211.4,211.15,211.24,12166.0
2021-04-08 13:20:00,211.24,211.32,211.15,211.25,5150.0,211.24,211.32,211.15,211.25,5150.0
2021-04-08 13:25:00,211.26,211.29,211.09,211.09,5793.0,211.26,211.29,211.09,211.09,5793.0
2021-04-08 13:30:00,211.19,211.29,210.96,211.29,8615.0,211.19,211.29,210.96,211.29,8615.0
2021-04-08 13:35:00,211.28,211.43,211.24,211.26,3202.0,211.28,211.43,211.24,211.26,3202.0
2021-04-08 13:40:00,211.26,211.26,210.92,210.93,4914.0,211.26,211.26,210.92,210.93,4914.0
2021-04-08 13:45:00,210.9,210.95,210.57,210.59,8411.0,210.9,210.95,210.57,210.59,8411.0
2021-04-08 13:50:00,210.61,210.69,210.28,210.34,14782.0,210.61,210.69,210.28,210.34,14782.0
2021-04-08 13:55:00,210.35,210.69,210.32,210.58,6494.0,210.35,210.69,210.32,210.58,6494.0
2021-04-08 14:00:00,210.64,210.76,210.21,210.26,20567.0,210.64,210.76,210.21,210.26,20567.0
2021-04-08 14:05:00,210.3,210.38,210.08,210.3,16977.0,210.3,210.38,210.08,210.3,16977.0
2021-04-08 14:10:00,210.33,210.48,210.33,210.34,4176.0,210.33,210.48,210.33,210.34,4176.0
2021-04-08 14:15:00,210.2,210.23,210.06,210.15,5347.0,210.2,210.23,210.06,210.15,5347.0
2021-04-08 14:20:00,210.19,210.2,209.95,210.0,21948.0,210.19,210.2,209.95,210.0,21948.0
2021-04-08 14:25:00,210.02,210.31,210.0,210.22,10146.0,210.02,210.31,210.0,210.22,10146.0
2021-04-08 14:30:00,210.19,210.23,210.02,210.18,5990.0,210.19,210.23,210.02,210.18,5990.0
2021-04-08 14:35:00,210.24,210.33,210.08,210.17,6891.0,210.24,210.33,210.08,210.17,6891.0
2021-04-08 14:40:00,210.17,210.37,210.13,210.34,8064.0,210.17,210.37,210.13,210.34,8064.0
2021-04-08 14:45:00,210.35,210.43,210.14,210.18,3563.0,210.35,210.43,210.14,210.18,3563.0
2021-04-08 14:50:00,210.1,210.25,210.06,210.1,6312.0,210.1,210.25,210.06,210.1,6312.0
2021-04-08 14:55:00,210.12,210.48,210.05,210.43,22588.0,210.12,210.48,210.05,210.43,22588.0
2021-04-08 15:00:00,210.47,210.79,210.47,210.65,7012.0,210.47,210.79,210.47,210.65,7012.0
2021-04-08 15:05:00,210.62,210.63,210.45,210.48,5988.0,210.62,210.63,210.45,210.48,5988.0
2021-04-08 15:10:00,210.5,210.72,210.46,210.72,4484.0,210.5,210.72,210.46,210.72,4484.0
2021-04-08 15:15:00,210.84,210.84,210.7,210.71,5568.0,210.84,210.84,210.7,210.71,5568.0
2021-04-08 15:20:00,210.77,210.87,210.62,210.62,7538.0,210.77,210.87,210.62,210.62,7538.0
2021-04-08 15:25:00,210.64,210.69,210.4,210.46,6632.0,210.64,210.69,210.4,210.46,6632.0
2021-04-08 15:30:00,210.45,210.58,210.4,210.56,8393.0,210.45,210.58,210.4,210.56,8393.0
2021-04-08 15:35:00,210.53,210.57,210.25,210.32,12813.0,210.53,210.57,210.25,210.32,12813.0
2021-04-08 15:40:00,210.31,210.36,210.23,210.35,12081.0,210.31,210.36,210.23,210.35,12081.0
2021-04-08 15:45:00,210.37,210.43,210.26,210.29,16206.0,210.37,210.43,210.26,210.29,16206.0
2021-04-08 15:50:00,210.25,211.24,210.0,210.13,60779.0,210.25,211.24,210.0,210.13,60779.0
2021-04-08 15:55:00,210.24,210.43,210.03,210.38,76574.0,210.24,210.43,210.03,210.38,76574.0
2021-04-09 09:30:00,210.21,211.6,209.88,210.91,34369.0,210.21,211.6,209.88,210.91,34369.0
2021-04-09 09:35:00,211.01,211.17,209.59,209.74,22249.0,211.01,211.17,209.59,209.74,22249.0
2021-04-09 09:40:00,209.73,211.25,209.59,211.25,27467.0,209.73,211.25,209.59,211.25,27467.0
2021-04-09 09:45:00,210.94,211.44,210.76,211.22,6081.0,210.94,211.44,210.76,211.22,6081.0
2021-04-09 09:50:00,211.3,211.3,210.51,210.51,7635.0,211.3,211.3,210.51,210.51,7635.0
2021-04-09 09:55:00,210.81,211.0,210.45,210.88,6032.0,210.81,211.0,210.45,210.88,6032.0
2021-04-09 10:00:00,211.03,211.12,210.52,210.67,3706.0,211.03,211.12,210.52,210.67,3706.0
2021-04-09 10:05:00,210.77,210.8,210.27,210.48,6530.0,210.77,210.8,210.27,210.48,6530.0
2021-04-09 10:10:00,210.32,210.32,209.9,210.04,22858.0,210.32,210.32,209.9,210.04,22858.0
2021-04-09 10:15:00,209.91,210.16,209.67,209.9,31303.0,209.91,210.16,209.67,209.9,31303.0
2021-04-09 10:20:00,209.94,210.59,209.8,210.58,7070.0,209.94,210.59,209.8,210.58,7070.0
2021-04-09 10:25:00,210.63,210.66,210.05,210.3,4771.0,210.63,210.66,210.05,210.3,4771.0
2021-04-09 10:30:00,210.1,210.49,210.1,210.49,5784.0,210.1,210.49,210.1,210.49,5784.0
2021-04-09 10:35:00,210.4,210.48,210.0,210.09,4316.0,210.4,210.48,210.0,210.09,4316.0
2021-04-09 10:40:00,210.09,210.34,209.75,209.83,3453.0,210.09,210.34,209.75,209.83,3453.0
2021-04-09 10:45:00,209.87,210.43,209.87,210.3,7242.0,209.87,210.43,209.87,210.3,7242.0
2021-04-09 10:50:00,210.25,210.5,210.06,210.28,4318.0,210.25,210.5,210.06,210.28,4318.0
2021-04-09 10:55:00,210.07,210.7,210.07,210.2,4838.0,210.07,210.7,210.07,210.2,4838.0
2021-04-09 11:00:00,210.01,210.22,209.53,209.54,15447.0,210.01,210.22,209.53,209.54,15447.0
2021-04-09 11:05:00,209.66,210.62,209.66,210.54,5294.0,209.66,210.62,209.66,210.54,5294.0
2021-04-09 11:10:00,210.42,211.19,210.41,211.08,8504.0,210.42,211.19,210.41,211.08,8504.0
2021-04-09 11:15:00,210.89,211.24,210.89,211.24,20660.0,210.89,211.24,210.89,211.24,20660.0
2021-04-09 11:20:00,211.2,211.85,211.1,211.85,9840.0,211.2,211.85,211.1,211.85,9840.0
2021-04-09 11:25:00,211.76,211.84,211.45,211.65,4243.0,211.76,211.84,211.45,211.65,4243.0
2021-04-09 11:30:00,211.78,212.0,211.63,211.99,4930.0,211.78,212.0,211.63,211.99,4930.0
2021-04-09 11:35:00,212.05,212.05,211.74,211.75,5562.0,212.05,212.05,211.74,211.75,5562.0
2021-04-09 11:40:00,211.68,211.89,211.59,211.59,5227.0,211.68,211.89,211.59,211.59,5227.0
2021-04-09 11:45:00,211.57,211.63,211.39,211.45,8071.0,211.57,211.63,211.39,211.45,8071.0
2021-04-09 11:50:00,211.36,211.46,211.26,211.32,3250.0,211.36,211.46,211.26,211.32,3250.0
2021-04-09 11:55:00,211.45,211.68,211.43,211.68,4698.0,211.45,211.68,211.43,211.68,4698.0
2021-04-09 12:00:00,211.7,212.0,211.66,211.79,5247.0,211.7,212.0,211.66,211.79,5247.0
2021-04-09 12:05:00,211.71,211.77,211.55,211.55,4463.0,211.71,211.77,211.55,211.55,4463.0
2021-04-09 12:10:00,211.41,211.43,211.31,211.43,2800.0,211.41,211.43,211.31,211.43,2800.0
2021-04-09 12:15:00,211.39,211.43,211.18,211.38,2509.0,211.39,211.43,211.18,211.38,2509.0
2021-04-09 12:20:00,211.38,211.38,211.07,211.18,4453.0,211.38,211.38,211.07,211.18,4453.0
2021-04-09 12:25:00,211.22,211.22,211.13,211.2,2600.0,211.22,211.22,211.13,211.2,2600.0
2021-04-09 12:30:00,211.09,211.14,210.97,211.14,2803.0,211.09,211.14,210.97,211.14,2803.0
2021-04-09 12:35:00,211.2,211.36,211.09,211.32,5847.0,211.2,211.36,211.09,211.32,5847.0
2021-04-09 12:40:00,211.32,211.89,211.3,211.83,10485.0,211.32,211.89,211.3,211.83,10485.0
2021-04-09 12:45:00,211.87,212.08,211.83,211.92,15937.0,211.87,212.08,211.83,211.92,15937.0
2021-04-09 12:50:00,211.95,212.02,211.74,212.02,8619.0,211.95,212.02,211.74,212.02,8619.0
2021-04-09 12:55:00,211.96,212.03,211.63,211.98,8587.0,211.96,212.03,211.63,211.98,8587.0
2021-04-09 13:00:00,212.01,212.15,211.93,211.97,9906.0,212.01,212.15,211.93,211.97,9906.0
2021-04-09 13:05:00,211.98,212.1,211.83,211.86,6813.0,211.98,212.1,211.83,211.86,6813.0
2021-04-09 13:10:00,211.85,212.04,211.85,212.0,8374.0,211.85,212.04,211.85,212.0,8374.0
2021-04-09 13:15:00,212.04,212.1,211.73,211.86,5258.0,212.04,212.1,211.73,211.86,5258.0
2021-04-09 13:20:00,211.8,211.8,211.56,211.56,2700.0,211.8,211.8,211.56,211.56,2700.0
2021-04-09 13:25:00,211.56,212.09,211.5,212.09,5377.0,211.56,212.09,211.5,212.09,5377.0
2021-04-09 13:30:00,212.09,212.43,211.93,212.29,18964.0,212.09,212.43,211.93,212.29,18964.0
2021-04-09 13:35:00,212.31,212.84,212.07,212.7,24349.0,212.31,212.84,212.07,212.7,24349.0
2021-04-09 13:40:00,212.67,212.81,212.46,212.55,12970.0,212.67,212.81,212.46,212.55,12970.0
2021-04-09 13:45:00,212.49,212.75,212.43,212.66,6551.0,212.49,212.75,212.43,212.66,6551.0
2021-04-09 13:50:00,212.61,212.99,212.49,212.82,18349.0,212.61,212.99,212.49,212.82,18349.0
2021-04-09 13:55:00,212.95,213.16,212.84,213.09,19278.0,212.95,213.16,212.84,213.09,19278.0
2021-04-09 14:00:00,213.09,213.25,212.66,212.8,9670.0,213.09,213.25,212.66,212.8,9670.0
2021-04-09 14:05:00,212.83,212.95,212.75,212.89,4673.0,212.83,212.95,212.75,212.89,4673.0
2021-04-09 14:10:00,212.88,212.91,212.73,212.85,9456.0,212.88,212.91,212.73,212.85,9456.0
2021-04-09 14:15:00,212.9,213.03,212.88,213.03,13025.0,212.9,213.03,212.88,213.03,13025.0
2021-04-09 14:20:00,212.94,213.35,212.94,213.35,9410.0,212.94,213.35,212.94,213.35,9410.0
2021-04-09 14:25:00,213.34,213.34,212.88,213.0,10996.0,213.34,213.34,212.88,213.0,10996.0
2021-04-09 14:30:00,213.0,213.0,212.65,212.83,12342.0,213.0,213.0,212.65,212.83,12342.0
2021-04-09 14:35:00,212.81,212.9,212.72,212.73,28642.0,212.81,212.9,212.72,212.73,28642.0
2021-04-09 14:40:00,212.6,212.88,212.6,212.7,8777.0,212.6,212.88,212.6,212.7,8777.0
2021-04-09 14:45:00,212.64,212.75,212.54,212.65,9445.0,212.64,212.75,212.54,212.65,9445.0
2021-04-09 14:50:00,212.75,212.8,212.61,212.71,6474.0,212.75,212.8,212.61,212.71,6474.0
2021-04-09 14:55:00,212.63,212.8,212.63,212.74,9503.0,212.63,212.8,212.63,212.74,9503.0
2021-04-09 15:00:00,212.7,212.84,212.55,212.82,7772.0,212.7,212.84,212.55,212.82,7772.0
2021-04-09 15:05:00,212.82,212.83,212.62,212.62,6169.0,212.82,212.83,212.62,212.62,6169.0
2021-04-09 15:10:00,212.62,212.84,212.62,212.71,8693.0,212.62,212.84,212.62,212.71,8693.0
2021-04-09 15:15:00,212.73,212.85,212.71,212.85,6100.0,212.73,212.85,212.71,212.85,6100.0
2021-04-09 15:20:00,212.79,213.16,212.73,213.05,28506.0,212.79,213.16,212.73,213.05,28506.0
2021-04-09 15:25:00,213.05,213.4,213.0,213.4,11329.0,213.05,213.4,213.0,213.4,11329.0
2021-04-09 15:30:00,213.43,213.57,213.28,213.49,15817.0,213.43,213.57,213.28,213.49,15817.0
2021-04-09 15:35:00,213.49,213.82,213.39,213.45,18761.0,213.49,213.82,213.39,213.45,18761.0
2021-04-09 15:40:00,213.38,213.41,213.2,213.26,17714.0,213.38,213.41,213.2,213.26,17714.0
2021-04-09 15:45:00,213.23,213.53,213.17,213.5,16418.0,213.23,213.53,213.17,213.5,16418.0
2021-04-09 15:50:00,213.44,213.6,213.19,213.48,45746.0,213.44,213.6,213.19,213.48,45746.0
2021-04-09 15:55:00,213.49,213.69,213.33,213.41,76292.0,213.49,213.69,213.33,213.41,76292.0
2021-04-12 09:30:00,212.68,213.21,211.87,212.47,52159.0,212.68,213.21,211.87,212.47,52159.0
2021-04-12 09:35:00,211.81,212.66,211.75,212.15,16093.0,211.81,212.66,211.75,212.15,16093.0
2021-04-12 09:40:00,212.16,212.51,211.81,212.25,51293.0,212.16,212.51,211.81,212.25,51293.0
2021-04-12 09:45:00,212.23,212.64,212.04,212.41,15523.0,212.23,212.64,212.04,212.41,15523.0
2021-04-12 09:50:00,212.4,212.4,211.95,211.99,2730.0,212.4,212.4,211.95,211.99,2730.0
2021-04-12 09:55:00,212.0,212.5,211.9,211.97,9189.0,212.0,212.5,211.9,211.97,9189.0
2021-04-12 10:00:00,212.0,212.41,211.21,211.4,13506.0,212.0,212.41,211.21,211.4,13506.0
2021-04-12 10:05:00,211.31,212.39,211.3,212.18,11999.0,211.31,212.39,211.3,212.18,11999.0
2021-04-12 10:10:00,212.19,212.82,212.16,212.51,6031.0,212.19,212.82,212.16,212.51,6031.0
2021-04-12 10:15:00,212.5,213.1,212.5,212.83,5684.0,212.5,213.1,212.5,212.83,5684.0
2021-04-12 10:20:00,212.72,212.8,212.26,212.8,5624.0,212.72,212.8,212.26,212.8,5624.0
2021-04-12 10:25:00,212.77,212.81,212.3,212.48,47941.0,212.77,212.81,212.3,212.48,47941.0
2021-04-12 10:30:00,212.54,212.54,212.02,212.13,4634.0,212.54,212.54,212.02,212.13,4634.0
2021-04-12 10:35:00,212.1,212.18,211.92,211.93,5571.0,212.1,212.18,211.92,211.93,5571.0
2021-04-12 10:40:00,212.0,212.34,211.93,212.3,23247.0,212.0,212.34,211.93,212.3,23247.0
2021-04-12 10:45:00,212.25,212.35,212.02,212.26,10368.0,212.25,212.35,212.02,212.26,10368.0
2021-04-12 10:50:00,212.24,212.57,212.24,212.56,7753.0,212.24,212.57,212.24,212.56,7753.0
2021-04-12 10:55:00,212.71,212.84,212.41,212.41,13041.0,212.71,212.84,212.41,212.41,13041.0
2021-04-12 11:00:00,212.44,212.98,212.39,212.92,6329.0,212.44,212.98,212.39,212.92,6329.0
2021-04-12 11:05:00,212.92,213.62,212.91,213.11,15403.0,212.92,213.62,212.91,213.11,15403.0
2021-04-12 11:10:00,213.14,213.19,212.8,213.13,4317.0,213.14,213.19,212.8,213.13,4317.0
2021-04-12 11:15:00,213.13,213.29,213.1,213.19,4501.0,213.13,213.29,213.1,213.19,4501.0
2021-04-12 11:20:00,213.21,213.73,213.16,213.5,10863.0,213.21,213.73,213.16,213.5,10863.0
2021-04-12 11:25:00,213.5,213.63,213.44,213.63,4991.0,213.5,213.63,213.44,213.63,4991.0
2021-04-12 11:30:00,213.62,213.93,213.5,213.78,5828.0,213.62,213.93,213.5,213.78,5828.0
2021-04-12 11:35:00,213.74,214.0,213.56,213.86,9761.0,213.74,214.0,213.56,213.86,9761.0
2021-04-12 11:40:00,213.78,213.82,213.57,213.65,5660.0,213.78,213.82,213.57,213.65,5660.0
2021-04-12 11:45:00,213.5,213.64,213.43,213.46,7725.0,213.5,213.64,213.43,213.46,7725.0
2021-04-12 11:50:00,213.41,213.92,213.41,213.87,8303.0,213.41,213.92,213.41,213.87,8303.0
2021-04-12 11:55:00,213.9,214.07,213.68,213.97,18208.0,213.9,214.07,213.68,213.97,18208.0
2021-04-12 12:00:00,213.89,213.97,213.6,213.73,5818.0,213.89,213.97,213.6,213.73,5818.0
2021-04-12 12:05:00,213.76,213.8,213.64,213.69,3300.0,213.76,213.8,213.64,213.69,3300.0
2021-04-12 12:10:00,213.64,213.76,213.53,213.76,4708.0,213.64,213.76,213.53,213.76,4708.0
2021-04-12 12:15:00,213.73,214.07,213.73,213.93,4509.0,213.73,214.07,213.73,213.93,4509.0
2021-04-12 12:20:00,213.91,214.0,213.68,213.89,8825.0,213.91,214.0,213.68,213.89,8825.0
2021-04-12 12:25:00,213.9,214.01,213.75,213.86,4451.0,213.9,214.01,213.75,213.86,4451.0
2021-04-12 12:30:00,213.88,214.14,213.8,214.06,5051.0,213.88,214.14,213.8,214.06,5051.0
2021-04-12 12:35:00,214.11,214.16,213.99,214.03,4429.0,214.11,214.16,213.99,214.03,4429.0
2021-04-12 12:40:00,214.06,214.07,213.91,213.94,4302.0,214.06,214.07,213.91,213.94,4302.0
2021-04-12 12:45:00,213.94,214.0,213.75,213.86,4873.0,213.94,214.0,213.75,213.86,4873.0
2021-04-12 12:50:00,213.81,214.16,213.8,214.06,9806.0,213.81,214.16,213.8,214.06,9806.0
2021-04-12 12:55:00,214.13,214.31,214.11,214.21,7147.0,214.13,214.31,214.11,214.21,7147.0
2021-04-12 13:00:00,214.25,214.35,213.98,213.99,5900.0,214.25,214.35,213.98,213.99,5900.0
2021-04-12 13:05:00,214.12,214.25,214.1,214.25,7084.0,214.12,214.25,214.1,214.25,7084.0
2021-04-12 13:10:00,214.29,214.29,213.96,214.0,6682.0,214.29,214.29,213.96,214.0,6682.0
2021-04-12 13:15:00,214.02,214.07,213.6,213.6,13587.0,214.02,214.07,213.6,213.6,13587.0
2021-04-12 13:20:00,213.55,213.68,213.38,213.54,4434.0,213.55,213.68,213.38,213.54,4434.0
2021-04-12 13:25:00,213.49,213.5,213.28,213.38,5010.0,213.49,213.5,213.28,213.38,5010.0
2021-04-12 13:30:00,213.47,213.47,213.17,213.3,16424.0,213.47,213.47,213.17,213.3,16424.0
2021-04-12 13:35:00,213.3,213.42,213.23,213.3,19022.0,213.3,213.42,213.23,213.3,19022.0
2021-04-12 13:40:00,213.27,213.41,213.16,213.33,11715.0,213.27,213.41,213.16,213.33,11715.0
2021-04-12 13:45:00,213.36,213.38,213.21,213.32,6030.0,213.36,213.38,213.21,213.32,6030.0
2021-04-12 13:50:00,213.35,213.39,213.26,213.35,5653.0,213.35,213.39,213.26,213.35,5653.0
2021-04-12 13:55:00,213.34,213.39,212.88,213.17,18601.0,213.34,213.39,212.88,213.17,18601.0
2021-04-12 14:00:00,213.11,213.42,213.11,213.24,3896.0,213.11,213.42,213.11,213.24,3896.0
2021-04-12 14:05:00,213.17,213.56,213.17,213.56,7018.0,213.17,213.56,213.17,213.56,7018.0
2021-04-12 14:10:00,213.44,213.45,213.25,213.34,13607.0,213.44,213.45,213.25,213.34,13607.0
2021-04-12 14:15:00,213.29,213.43,213.24,213.41,6413.0,213.29,213.43,213.24,213.41,6413.0
2021-04-12 14:20:00,213.26,213.32,213.04,213.15,5257.0,213.26,213.32,213.04,213.15,5257.0
2021-04-12 14:25:00,213.2,213.43,213.13,213.34,3600.0,213.2,213.43,213.13,213.34,3600.0
2021-04-12 14:30:00,213.32,213.42,213.25,213.42,9104.0,213.32,213.42,213.25,213.42,9104.0
2021-04-12 14:35:00,213.43,213.65,213.36,213.47,6602.0,213.43,213.65,213.36,213.47,6602.0
2021-04-12 14:40:00,213.48,213.53,213.37,213.5,3944.0,213.48,213.53,213.37,213.5,3944.0
2021-04-12 14:45:00,213.59,213.61,213.52,213.6,3388.0,213.59,213.61,213.52,213.6,3388.0
2021-04-12 14:50:00,213.63,213.74,213.59,213.61,2877.0,213.63,213.74,213.59,213.61,2877.0
2021-04-12 14:55:00,213.63,213.76,213.61,213.65,6391.0,213.63,213.76,213.61,213.65,6391.0
2021-04-12 15:00:00,213.68,213.89,213.67,213.8,15610.0,213.68,213.89,213.67,213.8,15610.0
2021-04-12 15:05:00,213.9,213.91,213.74,213.83,6261.0,213.9,213.91,213.74,213.83,6261.0
2021-04-12 15:10:00,213.79,213.89,213.65,213.66,10388.0,213.79,213.89,213.65,213.66,10388.0
2021-04-12 15:15:00,213.6,213.6,213.28,213.31,3405.0,213.6,213.6,213.28,213.31,3405.0
2021-04-12 15:20:00,213.27,213.64,213.2,213.6,27985.0,213.27,213.64,213.2,213.6,27985.0
2021-04-12 15:25:00,213.64,213.8,213.45,213.74,15289.0,213.64,213.8,213.45,213.74,15289.0
2021-04-12 15:30:00,213.75,214.08,213.71,213.93,14234.0,213.75,214.08,213.71,213.93,14234.0
2021-04-12 15:35:00,213.89,214.11,213.64,214.11,15071.0,213.89,214.11,213.64,214.11,15071.0
2021-04-12 15:40:00,214.11,214.36,214.0,214.2,18226.0,214.11,214.36,214.0,214.2,18226.0
2021-04-12 15:45:00,214.23,214.45,214.03,214.2,23187.0,214.23,214.45,214.03,214.2,23187.0
2021-04-12 15:50:00,214.01,214.38,213.99,214.06,43937.0,214.01,214.38,213.99,214.06,43937.0
2021-04-12 15:55:00,214.09,214.13,213.47,213.72,75168.0,214.09,214.13,213.47,213.72,75168.0
2021-04-13 09:30:00,214.61,216.49,214.45,216.33,36032.0,214.61,216.49,214.45,216.33,36032.0
2021-04-13 09:35:00,216.22,217.32,216.17,217.32,36364.0,216.22,217.32,216.17,217.32,36364.0
2021-04-13 09:40:00,217.36,217.79,216.91,217.02,33761.0,217.36,217.79,216.91,217.02,33761.0
2021-04-13 09:45:00,217.11,218.32,216.93,218.32,61902.0,217.11,218.32,216.93,218.32,61902.0
2021-04-13 09:50:00,218.32,218.7,217.96,218.0,37533.0,218.32,218.7,217.96,218.0,37533.0
2021-04-13 09:55:00,218.1,218.12,217.59,217.68,55675.0,218.1,218.12,217.59,217.68,55675.0
2021-04-13 10:00:00,217.68,217.82,217.24,217.37,38657.0,217.68,217.82,217.24,217.37,38657.0
2021-04-13 10:05:00,217.22,217.32,216.62,217.0,21106.0,217.22,217.32,216.62,217.0,21106.0
2021-04-13 10:10:00,217.0,217.35,216.68,217.23,9295.0,217.0,217.35,216.68,217.23,9295.0
2021-04-13 10:15:00,217.23,217.49,217.08,217.08,9931.0,217.23,217.49,217.08,217.08,9931.0
2021-04-13 10:20:00,217.03,217.08,216.57,216.94,21266.0,217.03,217.08,216.57,216.94,21266.0
2021-04-13 10:25:00,216.94,217.3,216.94,217.19,16191.0,216.94,217.3,216.94,217.19,16191.0
2021-04-13 10:30:00,217.25,217.3,216.57,216.64,8234.0,217.25,217.3,216.57,216.64,8234.0
2021-04-13 10:35:00,216.53,216.54,215.94,215.96,12697.0,216.53,216.54,215.94,215.96,12697.0
2021-04-13 10:40:00,215.84,215.84,215.44,215.58,7235.0,215.84,215.84,215.44,215.58,7235.0
2021-04-13 10:45:00,215.52,215.87,215.5,215.64,7807.0,215.52,215.87,215.5,215.64,7807.0
2021-04-13 10:50:00,215.57,215.83,215.4,215.4,4707.0,215.57,215.83,215.4,215.4,4707.0
2021-04-13 10:55:00,215.26,215.67,215.19,215.55,7289.0,215.26,215.67,215.19,215.55,7289.0
2021-04-13 11:00:00,215.45,215.45,215.12,215.27,3204.0,215.45,215.45,215.12,215.27,3204.0
2021-04-13 11:05:00,215.2,215.38,214.89,215.38,4400.0,215.2,215.38,214.89,215.38,4400.0
2021-04-13 11:10:00,215.33,216.23,215.27,216.03,27044.0,215.33,216.23,215.27,216.03,27044.0
2021-04-13 11:15:00,215.93,216.19,215.93,216.0,8707.0,215.93,216.19,215.93,216.0,8707.0
2021-04-13 11:20:00,216.04,216.04,215.65,215.94,6752.0,216.04,216.04,215.65,215.94,6752.0
2021-04-13 11:25:00,215.94,216.51,215.92,216.47,6778.0,215.94,216.51,215.92,216.47,6778.0
2021-04-13 11:30:00,216.49,216.63,216.38,216.45,4458.0,216.49,216.63,216.38,216.45,4458.0
2021-04-13 11:35:00,216.45,216.46,215.88,216.14,5952.0,216.45,216.46,215.88,216.14,5952.0
2021-04-13 11:40:00,216.24,216.73,216.24,216.7,4257.0,216.24,216.73,216.24,216.7,4257.0
2021-04-13 11:45:00,216.64,217.0,216.61,216.7,18485.0,216.64,217.0,216.61,216.7,18485.0
2021-04-13 11:50:00,216.7,216.71,216.06,216.2,12533.0,216.7,216.71,216.06,216.2,12533.0
2021-04-13 11:55:00,216.21,216.59,216.21,216.59,3811.0,216.21,216.59,216.21,216.59,3811.0
2021-04-13 12:00:00,216.61,216.69,216.3,216.43,5717.0,216.61,216.69,216.3,216.43,5717.0
2021-04-13 12:05:00,216.43,216.47,216.24,216.24,5284.0,216.43,216.47,216.24,216.24,5284.0
2021-04-13 12:10:00,216.3,216.4,216.08,216.11,1924.0,216.3,216.4,216.08,216.11,1924.0
2021-04-13 12:15:00,216.09,216.1,215.59,215.65,3089.0,216.09,216.1,215.59,215.65,3089.0
2021-04-13 12:20:00,215.45,215.79,215.36,215.74,10228.0,215.45,215.79,215.36,215.74,10228.0
2021-04-13 12:25:00,215.6,215.63,215.42,215.42,26607.0,215.6,215.63,215.42,215.42,26607.0
2021-04-13 12:30:00,215.43,215.77,215.42,215.77,5214.0,215.43,215.77,215.42,215.77,5214.0
2021-04-13 12:35:00,215.76,215.89,215.73,215.78,2262.0,215.76,215.89,215.73,215.78,2262.0
2021-04-13 12:40:00,215.8,215.82,215.73,215.81,1700.0,215.8,215.82,215.73,215.81,1700.0
2021-04-13 12:45:00,215.85,215.87,215.36,215.51,3731.0,215.85,215.87,215.36,215.51,3731.0
2021-04-13 12:50:00,215.56,215.56,215.45,215.47,505.0,215.56,215.56,215.45,215.47,505.0
2021-04-13 12:55:00,215.3,215.36,215.25,215.32,1696.0,215.3,215.36,215.25,215.32,1696.0
2021-04-13 13:00:00,215.31,215.56,215.26,215.42,5700.0,215.31,215.56,215.26,215.42,5700.0
2021-04-13 13:05:00,215.44,215.52,215.2,215.23,3910.0,215.44,215.52,215.2,215.23,3910.0
2021-04-13 13:10:00,215.32,215.32,215.03,215.21,2952.0,215.32,215.32,215.03,215.21,2952.0
2021-04-13 13:15:00,215.23,215.42,215.19,215.42,1669.0,215.23,215.42,215.19,215.42,1669.0
2021-04-13 13:20:00,215.44,215.44,215.32,215.34,2300.0,215.44,215.44,215.32,215.34,2300.0
2021-04-13 13:25:00,215.36,215.55,215.36,215.4,51703.0,215.36,215.55,215.36,215.4,51703.0
2021-04-13 13:30:00,215.32,215.32,214.86,214.86,3385.0,215.32,215.32,214.86,214.86,3385.0
2021-04-13 13:35:00,214.88,214.98,214.85,214.89,3131.0,214.88,214.98,214.85,214.89,3131.0
2021-04-13 13:40:00,214.89,215.0,214.85,214.99,5080.0,214.89,215.0,214.85,214.99,5080.0
2021-04-13 13:45:00,214.98,215.0,214.75,214.86,12760.0,214.98,215.0,214.75,214.86,12760.0
2021-04-13 13:50:00,214.8,214.81,214.59,214.8,3732.0,214.8,214.81,214.59,214.8,3732.0
2021-04-13 13:55:00,214.81,214.81,214.71,214.72,400.0,214.81,214.81,214.71,214.72,400.0
2021-04-13 14:00:00,214.67,214.73,214.62,214.73,3618.0,214.67,214.73,214.62,214.73,3618.0
2021-04-13 14:05:00,214.71,214.72,214.64,214.67,1354.0,214.71,214.72,214.64,214.67,1354.0
2021-04-13 14:10:00,214.8,215.0,214.73,214.99,6480.0,214.8,215.0,214.73,214.99,6480.0
2021-04-13 14:15:00,214.93,214.96,214.83,214.94,3600.0,214.93,214.96,214.83,214.94,3600.0
2021-04-13 14:20:00,214.94,215.01,214.89,214.92,4323.0,214.94,215.01,214.89,214.92,4323.0
2021-04-13 14:25:00,214.91,215.15,214.91,215.13,5753.0,214.91,215.15,214.91,215.13,5753.0
2021-04-13 14:30:00,215.13,215.2,215.02,215.2,3964.0,215.13,215.2,215.02,215.2,3964.0
2021-04-13 14:35:00,215.21,215.32,215.06,215.2,5060.0,215.21,215.32,215.06,215.2,5060.0
2021-04-13 14:40:00,215.26,215.53,215.26,215.51,4401.0,215.26,215.53,215.26,215.51,4401.0
2021-04-13 14:45:00,215.5,215.78,215.41,215.46,5661.0,215.5,215.78,215.41,215.46,5661.0
2021-04-13 14:50:00,215.48,215.74,215.36,215.58,61631.0,215.48,215.74,215.36,215.58,61631.0
2021-04-13 14:55:00,215.59,215.59,215.24,215.24,4827.0,215.59,215.59,215.24,215.24,4827.0
2021-04-13 15:00:00,215.31,215.35,215.15,215.28,4374.0,215.31,215.35,215.15,215.28,4374.0
2021-04-13 15:05:00,215.22,215.26,214.95,215.01,13036.0,215.22,215.26,214.95,215.01,13036.0
2021-04-13 15:10:00,215.09,215.27,215.04,215.25,2319.0,215.09,215.27,215.04,215.25,2319.0
2021-04-13 15:15:00,215.35,215.67,215.35,215.57,5902.0,215.35,215.67,215.35,215.57,5902.0
2021-04-13 15:20:00,215.66,215.8,215.64,215.8,5949.0,215.66,215.8,215.64,215.8,5949.0
2021-04-13 15:25:00,215.83,215.89,215.74,215.78,3227.0,215.83,215.89,215.74,215.78,3227.0
2021-04-13 15:30:00,215.81,216.0,215.7,215.99,8059.0,215.81,216.0,215.7,215.99,8059.0
2021-04-13 15:35:00,216.02,216.03,215.86,215.9,11433.0,216.02,216.03,215.86,215.9,11433.0
2021-04-13 15:40:00,215.93,216.23,215.9,216.06,14064.0,215.93,216.23,215.9,216.06,14064.0
2021-04-13 15:45:00,216.02,216.21,215.96,216.07,7883.0,216.02,216.21,215.96,216.07,7883.0
2021-04-13 15:50:00,215.94,215.97,215.76,215.96,21293.0,215.94,215.97,215.76,215.96,21293.0
2021-04-13 15:55:00,216.01,216.07,215.72,215.92,36359.0,216.01,216.07,215.72,215.92,36359.0
2021-04-14 09:30:00,216.16,216.81,216.16,216.6,20950.0,216.16,216.81,216.16,216.6,20950.0
2021-04-14 09:35:00,216.48,217.1,216.42,216.99,7885.0,216.48,217.1,216.42,216.99,7885.0
2021-04-14 09:40:00,217.23,217.88,217.17,217.79,10747.0,217.23,217.88,217.17,217.79,10747.0
2021-04-14 09:45:00,217.73,217.8,217.5,217.5,3200.0,217.73,217.8,217.5,217.5,3200.0
2021-04-14 09:50:00,217.56,218.24,217.52,218.24,10763.0,217.56,218.24,217.52,218.24,10763.0
2021-04-14 09:55:00,218.16,218.48,217.96,218.12,10229.0,218.16,218.48,217.96,218.12,10229.0
2021-04-14 10:00:00,218.18,218.74,218.08,218.5,21240.0,218.18,218.74,218.08,218.5,21240.0
2021-04-14 10:05:00,218.69,218.81,218.23,218.74,11462.0,218.69,218.81,218.23,218.74,11462.0
2021-04-14 10:10:00,218.7,218.91,218.54,218.6,5569.0,218.7,218.91,218.54,218.6,5569.0
2021-04-14 10:15:00,218.66,219.0,218.6,219.0,17559.0,218.66,219.0,218.6,219.0,17559.0
2021-04-14 10:20:00,219.0,219.76,218.95,219.69,23460.0,219.0,219.76,218.95,219.69,23460.0
2021-04-14 10:25:00,219.64,219.9,219.41,219.44,19644.0,219.64,219.9,219.41,219.44,19644.0
2021-04-14 10:30:00,219.49,220.05,219.12,219.96,59524.0,219.49,220.05,219.12,219.96,59524.0
2021-04-14 10:35:00,219.85,220.21,219.83,219.99,24999.0,219.85,220.21,219.83,219.99,24999.0
2021-04-14 10:40:00,219.93,220.25,219.69,219.76,10816.0,219.93,220.25,219.69,219.76,10816.0
2021-04-14 10:45:00,219.6,219.63,219.35,219.36,10869.0,219.6,219.63,219.35,219.36,10869.0
2021-04-14 10:50:00,219.36,219.43,218.91,219.1,22657.0,219.36,219.43,218.91,219.1,22657.0
2021-04-14 10:55:00,219.16,219.21,219.02,219.04,4397.0,219.16,219.21,219.02,219.04,4397.0
2021-04-14 11:00:00,219.03,219.03,218.81,218.81,5735.0,219.03,219.03,218.81,218.81,5735.0
2021-04-14 11:05:00,218.82,219.12,218.7,218.72,5828.0,218.82,219.12,218.7,218.72,5828.0
2021-04-14 11:10:00,218.74,218.77,218.48,218.7,5766.0,218.74,218.77,218.48,218.7,5766.0
2021-04-14 11:15:00,218.74,218.89,218.54,218.66,6001.0,218.74,218.89,218.54,218.66,6001.0
2021-04-14 11:20:00,218.68,218.79,218.3,218.49,4623.0,218.68,218.79,218.3,218.49,4623.0
2021-04-14 11:25:00,218.46,218.72,218.28,218.54,4205.0,218.46,218.72,218.28,218.54,4205.0
2021-04-14 11:30:00,218.64,218.73,218.52,218.73,3959.0,218.64,218.73,218.52,218.73,3959.0
2021-04-14 11:35:00,218.7,219.2,218.7,219.16,11474.0,218.7,219.2,218.7,219.16,11474.0
2021-04-14 11:40:00,219.12,219.18,219.03,219.08,2307.0,219.12,219.18,219.03,219.08,2307.0
2021-04-14 11:45:00,219.05,219.05,218.5,218.5,20849.0,219.05,219.05,218.5,218.5,20849.0
2021-04-14 11:50:00,218.57,218.95,218.57,218.85,3430.0,218.57,218.95,218.57,218.85,3430.0
2021-04-14 11:55:00,218.89,218.95,218.85,218.85,1775.0,218.89,218.95,218.85,218.85,1775.0
2021-04-14 12:00:00,218.84,218.91,218.7,218.72,2703.0,218.84,218.91,218.7,218.72,2703.0
2021-04-14 12:05:00,218.59,218.68,218.51,218.68,1400.0,218.59,218.68,218.51,218.68,1400.0
2021-04-14 12:10:00,218.7,218.9,218.66,218.9,2307.0,218.7,218.9,218.66,218.9,2307.0
2021-04-14 12:15:00,218.88,218.91,218.59,218.62,16805.0,218.88,218.91,218.59,218.62,16805.0
2021-04-14 12:20:00,218.62,218.62,218.18,218.18,2704.0,218.62,218.62,218.18,218.18,2704.0
2021-04-14 12:25:00,218.15,218.15,217.59,217.68,1574.0,218.15,218.15,217.59,217.68,1574.0
2021-04-14 12:30:00,217.67,217.71,217.43,217.63,5074.0,217.67,217.71,217.43,217.63,5074.0
2021-04-14 12:35:00,217.64,218.1,217.64,218.01,3650.0,217.64,218.1,217.64,218.01,3650.0
2021-04-14 12:40:00,217.92,218.02,217.65,217.65,2645.0,217.92,218.02,217.65,217.65,2645.0
2021-04-14 12:45:00,217.66,217.72,217.51,217.53,8130.0,217.66,217.72,217.51,217.53,8130.0
2021-04-14 12:50:00,217.61,217.63,217.27,217.31,3200.0,217.61,217.63,217.27,217.31,3200.0
2021-04-14 12:55:00,217.37,218.04,217.37,218.04,5764.0,217.37,218.04,217.37,218.04,5764.0
2021-04-14 13:00:00,217.99,218.09,217.88,217.91,7168.0,217.99,218.09,217.88,217.91,7168.0
2021-04-14 13:05:00,217.98,218.3,217.93,218.18,3463.0,217.98,218.3,217.93,218.18,3463.0
2021-04-14 13:10:00,218.33,218.33,217.88,218.0,2379.0,218.33,218.33,217.88,218.0,2379.0
2021-04-14 13:15:00,217.99,218.07,217.85,217.96,7623.0,217.99,218.07,217.85,217.96,7623.0
2021-04-14 13:20:00,217.99,217.99,217.31,217.31,4372.0,217.99,217.99,217.31,217.31,4372.0
2021-04-14 13:25:00,217.34,217.49,217.3,217.4,3293.0,217.34,217.49,217.3,217.4,3293.0
2021-04-14 13:30:00,217.33,217.41,217.19,217.2,2825.0,217.33,217.41,217.19,217.2,2825.0
2021-04-14 13:35:00,217.2,217.27,217.0,217.24,5010.0,217.2,217.27,217.0,217.24,5010.0
2021-04-14 13:40:00,217.21,217.63,217.14,217.63,3002.0,217.21,217.63,217.14,217.63,3002.0
2021-04-14 13:45:00,217.57,217.64,217.49,217.51,5902.0,217.57,217.64,217.49,217.51,5902.0
2021-04-14 13:50:00,217.45,217.45,217.3,217.37,3818.0,217.45,217.45,217.3,217.37,3818.0
2021-04-14 13:55:00,217.34,217.6,216.97,217.02,5087.0,217.34,217.6,216.97,217.02,5087.0
2021-04-14 14:00:00,217.02,217.13,216.78,217.13,4785.0,217.02,217.13,216.78,217.13,4785.0
2021-04-14 14:05:00,217.11,217.14,216.84,217.05,6233.0,217.11,217.14,216.84,217.05,6233.0
2021-04-14 14:10:00,217.07,217.45,216.9,217.4,4953.0,217.07,217.45,216.9,217.4,4953.0
2021-04-14 14:15:00,217.32,217.35,217.04,217.27,4761.0,217.32,217.35,217.04,217.27,4761.0
2021-04-14 14:20:00,217.28,217.28,217.13,217.13,2751.0,217.28,217.28,217.13,217.13,2751.0
2021-04-14 14:25:00,217.16,217.35,217.16,217.35,3411.0,217.16,217.35,217.16,217.35,3411.0
2021-04-14 14:30:00,217.34,217.51,217.19,217.46,4318.0,217.34,217.51,217.19,217.46,4318.0
2021-04-14 14:35:00,217.38,217.63,217.37,217.48,2520.0,217.38,217.63,217.37,217.48,2520.0
2021-04-14 14:40:00,217.39,217.8,217.39,217.66,2205.0,217.39,217.8,217.39,217.66,2205.0
2021-04-14 14:45:00,217.65,217.88,217.61,217.68,11923.0,217.65,217.88,217.61,217.68,11923.0
2021-04-14 14:50:00,217.68,217.74,217.58,217.58,9817.0,217.68,217.74,217.58,217.58,9817.0
2021-04-14 14:55:00,217.57,218.16,217.47,218.06,10895.0,217.57,218.16,217.47,218.06,10895.0
2021-04-14 15:00:00,218.14,218.18,217.92,218.11,14331.0,218.14,218.18,217.92,218.11,14331.0
2021-04-14 15:05:00,217.96,218.08,217.51,217.52,4906.0,217.96,218.08,217.51,217.52,4906.0
2021-04-14 15:10:00,217.46,217.99,217.32,217.99,5976.0,217.46,217.99,217.32,217.99,5976.0
2021-04-14 15:15:00,218.09,218.14,217.92,218.01,4208.0,218.09,218.14,217.92,218.01,4208.0
2021-04-14 15:20:00,218.02,218.14,217.82,217.89,15563.0,218.02,218.14,217.82,217.89,15563.0
2021-04-14 15:25:00,217.95,218.14,217.86,217.96,11296.0,217.95,218.14,217.86,217.96,11296.0
2021-04-14 15:30:00,217.96,218.07,217.89,218.03,8924.0,217.96,218.07,217.89,218.03,8924.0
2021-04-14 15:35:00,217.88,217.99,217.54,217.74,63564.0,217.88,217.99,217.54,217.74,63564.0
2021-04-14 15:40:00,217.66,217.66,217.16,217.44,9275.0,217.66,217.66,217.16,217.44,9275.0
2021-04-14 15:45:00,217.52,217.59,217.13,217.2,5839.0,217.52,217.59,217.13,217.2,5839.0
2021-04-14 15:50:00,217.27,217.76,216.81,216.81,41420.0,217.27,217.76,216.81,216.81,41420.0
2021-04-14 15:55:00,216.67,217.24,216.62,217.22,62151.0,216.67,217.24,216.62,217.22,62151.0
2021-04-15 09:30:00,218.52,220.34,218.0,219.67,27201.0,218.52,220.34,218.0,219.67,27201.0
2021-04-15 09:35:00,220.26,220.9,219.98,220.0,26468.0,220.26,220.9,219.98,220.0,26468.0
2021-04-15 09:40:00,220.05,220.9,220.0,220.5,23020.0,220.05,220.9,220.0,220.5,23020.0
2021-04-15 09:45:00,220.5,220.65,220.32,220.41,49894.0,220.5,220.65,220.32,220.41,49894.0
2021-04-15 09:50:00,220.48,221.75,220.4,221.35,28938.0,220.48,221.75,220.4,221.35,28938.0
2021-04-15 09:55:00,221.29,222.02,221.18,222.0,19473.0,221.29,222.02,221.18,222.0,19473.0
2021-04-15 10:00:00,221.93,222.03,221.42,221.71,11270.0,221.93,222.03,221.42,221.71,11270.0
2021-04-15 10:05:00,221.78,221.79,221.05,221.37,18619.0,221.78,221.79,221.05,221.37,18619.0
2021-04-15 10:10:00,221.42,221.65,221.26,221.59,11769.0,221.42,221.65,221.26,221.59,11769.0
2021-04-15 10:15:00,221.63,221.71,221.45,221.58,4570.0,221.63,221.71,221.45,221.58,4570.0
2021-04-15 10:20:00,221.48,221.93,221.24,221.46,12885.0,221.48,221.93,221.24,221.46,12885.0
2021-04-15 10:25:00,221.29,221.32,220.81,221.29,27741.0,221.29,221.32,220.81,221.29,27741.0
2021-04-15 10:30:00,221.29,221.32,220.7,220.72,11406.0,221.29,221.32,220.7,220.72,11406.0
2021-04-15 10:35:00,220.72,220.73,220.46,220.55,10559.0,220.72,220.73,220.46,220.55,10559.0
2021-04-15 10:40:00,220.54,220.82,220.3,220.3,20427.0,220.54,220.82,220.3,220.3,20427.0
2021-04-15 10:45:00,220.36,220.82,220.36,220.82,37755.0,220.36,220.82,220.36,220.82,37755.0
2021-04-15 10:50:00,220.97,222.29,220.97,222.29,23420.0,220.97,222.29,220.97,222.29,23420.0
2021-04-15 10:55:00,222.29,222.3,221.41,221.46,6168.0,222.29,222.3,221.41,221.46,6168.0
2021-04-15 11:00:00,221.39,222.0,221.38,222.0,14463.0,221.39,222.0,221.38,222.0,14463.0
2021-04-15 11:05:00,222.01,222.22,221.96,222.15,5202.0,222.01,222.22,221.96,222.15,5202.0
2021-04-15 11:10:00,222.11,222.14,221.86,222.08,6297.0,222.11,222.14,221.86,222.08,6297.0
2021-04-15 11:15:00,221.99,222.0,221.4,221.6,9297.0,221.99,222.0,221.4,221.6,9297.0
2021-04-15 11:20:00,221.61,221.61,220.0,220.73,12338.0,221.61,221.61,220.0,220.73,12338.0
2021-04-15 11:25:00,220.68,220.95,220.67,220.85,6307.0,220.68,220.95,220.67,220.85,6307.0
2021-04-15 11:30:00,220.79,221.21,220.79,221.06,5013.0,220.79,221.21,220.79,221.06,5013.0
2021-04-15 11:35:00,221.08,221.26,220.87,221.25,5475.0,221.08,221.26,220.87,221.25,5475.0
2021-04-15 11:40:00,221.25,221.26,220.68,220.68,4810.0,221.25,221.26,220.68,220.68,4810.0
2021-04-15 11:45:00,220.77,220.77,220.51,220.51,5454.0,220.77,220.77,220.51,220.51,5454.0
2021-04-15 11:50:00,220.48,220.49,220.27,220.29,3916.0,220.48,220.49,220.27,220.29,3916.0
2021-04-15 11:55:00,220.29,220.39,219.84,220.0,8228.0,220.29,220.39,219.84,220.0,8228.0
2021-04-15 12:00:00,220.05,220.14,219.99,220.07,3207.0,220.05,220.14,219.99,220.07,3207.0
2021-04-15 12:05:00,220.11,220.35,220.1,220.16,3147.0,220.11,220.35,220.1,220.16,3147.0
2021-04-15 12:10:00,220.17,220.17,219.97,220.15,3400.0,220.17,220.17,219.97,220.15,3400.0
2021-04-15 12:15:00,220.27,220.49,220.26,220.34,4205.0,220.27,220.49,220.26,220.34,4205.0
2021-04-15 12:20:00,220.29,220.35,220.15,220.15,3880.0,220.29,220.35,220.15,220.15,3880.0
2021-04-15 12:25:00,220.15,220.21,220.04,220.04,5688.0,220.15,220.21,220.04,220.04,5688.0
2021-04-15 12:30:00,220.05,220.22,220.03,220.03,4488.0,220.05,220.22,220.03,220.03,4488.0
2021-04-15 12:35:00,220.02,220.25,219.97,220.08,4652.0,220.02,220.25,219.97,220.08,4652.0
2021-04-15 12:40:00,220.07,220.41,220.06,220.32,5906.0,220.07,220.41,220.06,220.32,5906.0
2021-04-15 12:45:00,220.29,220.35,220.22,220.27,3342.0,220.29,220.35,220.22,220.27,3342.0
2021-04-15 12:50:00,220.25,220.41,220.22,220.31,5356.0,220.25,220.41,220.22,220.31,5356.0
2021-04-15 12:55:00,220.28,220.61,220.18,220.61,4926.0,220.28,220.61,220.18,220.61,4926.0
2021-04-15 13:00:00,220.7,220.85,220.63,220.84,4885.0,220.7,220.85,220.63,220.84,4885.0
2021-04-15 13:05:00,220.86,220.86,220.57,220.7,3957.0,220.86,220.86,220.57,220.7,3957.0
2021-04-15 13:10:00,220.85,220.85,220.58,220.62,3190.0,220.85,220.85,220.58,220.62,3190.0
2021-04-15 13:15:00,220.65,221.0,220.65,220.85,5633.0,220.65,221.0,220.65,220.85,5633.0
2021-04-15 13:20:00,220.94,221.0,220.83,221.0,2026.0,220.94,221.0,220.83,221.0,2026.0
2021-04-15 13:25:00,221.01,221.05,220.94,221.02,5422.0,221.01,221.05,220.94,221.02,5422.0
2021-04-15 13:30:00,221.01,221.1,220.71,220.74,9545.0,221.01,221.1,220.71,220.74,9545.0
2021-04-15 13:35:00,220.74,220.96,220.74,220.94,5073.0,220.74,220.96,220.74,220.94,5073.0
2021-04-15 13:40:00,220.95,220.96,220.87,220.94,3251.0,220.95,220.96,220.87,220.94,3251.0
2021-04-15 13:45:00,220.94,220.94,220.77,220.77,5588.0,220.94,220.94,220.77,220.77,5588.0
2021-04-15 13:50:00,220.76,220.93,220.74,220.86,5355.0,220.76,220.93,220.74,220.86,5355.0
2021-04-15 13:55:00,220.83,221.0,220.81,220.98,5281.0,220.83,221.0,220.81,220.98,5281.0
2021-04-15 14:00:00,221.07,221.07,220.95,221.0,6854.0,221.07,221.07,220.95,221.0,6854.0
2021-04-15 14:05:00,220.98,220.98,220.79,220.84,5928.0,220.98,220.98,220.79,220.84,5928.0
2021-04-15 14:10:00,220.84,221.1,220.84,220.96,10710.0,220.84,221.1,220.84,220.96,10710.0
2021-04-15 14:15:00,220.96,221.53,220.96,221.47,35210.0,220.96,221.53,220.96,221.47,35210.0
2021-04-15 14:20:00,221.46,221.95,221.46,221.92,6438.0,221.46,221.95,221.46,221.92,6438.0
2021-04-15 14:25:00,222.0,222.14,221.94,222.05,8556.0,222.0,222.14,221.94,222.05,8556.0
2021-04-15 14:30:00,222.07,222.07,221.77,221.84,6975.0,222.07,222.07,221.77,221.84,6975.0
2021-04-15 14:35:00,221.93,222.35,221.93,222.23,9574.0,221.93,222.35,221.93,222.23,9574.0
2021-04-15 14:40:00,222.16,222.2,221.94,221.95,5141.0,222.16,222.2,221.94,221.95,5141.0
2021-04-15 14:45:00,222.0,222.18,221.95,222.04,9096.0,222.0,222.18,221.95,222.04,9096.0
2021-04-15 14:50:00,221.99,222.22,221.99,222.22,8666.0,221.99,222.22,221.99,222.22,8666.0
2021-04-15 14:55:00,222.15,222.26,221.85,221.91,9670.0,222.15,222.26,221.85,221.91,9670.0
2021-04-15 15:00:00,221.89,221.9,221.72,221.75,8080.0,221.89,221.9,221.72,221.75,8080.0
2021-04-15 15:05:00,221.7,221.71,221.61,221.66,8371.0,221.7,221.71,221.61,221.66,8371.0
2021-04-15 15:10:00,221.62,221.62,221.38,221.52,6790.0,221.62,221.62,221.38,221.52,6790.0
2021-04-15 15:15:00,221.5,221.56,221.09,221.11,22042.0,221.5,221.56,221.09,221.11,22042.0
2021-04-15 15:20:00,221.08,221.1,220.79,221.02,19821.0,221.08,221.1,220.79,221.02,19821.0
2021-04-15 15:25:00,221.03,221.19,221.03,221.19,14480.0,221.03,221.19,221.03,221.19,14480.0
2021-04-15 15:30:00,221.21,221.36,221.09,221.32,47306.0,221.21,221.36,221.09,221.32,47306.0
2021-04-15 15:35:00,221.26,221.7,221.26,221.29,14551.0,221.26,221.7,221.26,221.29,14551.0
2021-04-15 15:40:00,221.23,221.66,221.23,221.66,12754.0,221.23,221.66,221.23,221.66,12754.0
2021-04-15 15:45:00,221.65,221.81,221.41,221.76,26106.0,221.65,221.81,221.41,221.76,26106.0
2021-04-15 15:50:00,221.75,221.8,221.37,221.58,50202.0,221.75,221.8,221.37,221.58,50202.0
2021-04-15 15:55:00,221.48,221.48,220.76,221.1,77362.0,221.48,221.48,220.76,221.1,77362.0
2021-04-16 09:30:00,222.34,222.78,221.4,221.8,98559.0,222.34,222.78,221.4,221.8,98559.0
2021-04-16 09:35:00,221.87,222.66,221.4,222.5,12298.0,221.87,222.66,221.4,222.5,12298.0
2021-04-16 09:40:00,222.43,222.55,221.87,222.23,26439.0,222.43,222.55,221.87,222.23,26439.0
2021-04-16 09:45:00,222.22,222.64,221.79,222.41,20601.0,222.22,222.64,221.79,222.41,20601.0
2021-04-16 09:50:00,222.34,222.62,221.8,221.83,8693.0,222.34,222.62,221.8,221.83,8693.0
2021-04-16 09:55:00,221.93,222.25,221.57,222.13,12937.0,221.93,222.25,221.57,222.13,12937.0
2021-04-16 10:00:00,222.12,222.54,221.89,222.54,27364.0,222.12,222.54,221.89,222.54,27364.0
2021-04-16 10:05:00,222.5,222.52,222.06,222.15,11471.0,222.5,222.52,222.06,222.15,11471.0
2021-04-16 10:10:00,222.17,222.6,222.02,222.34,17975.0,222.17,222.6,222.02,222.34,17975.0
2021-04-16 10:15:00,222.35,222.6,221.79,221.85,13265.0,222.35,222.6,221.79,221.85,13265.0
2021-04-16 10:20:00,221.92,221.96,221.17,221.18,10310.0,221.92,221.96,221.17,221.18,10310.0
2021-04-16 10:25:00,221.25,221.27,220.0,220.18,14202.0,221.25,221.27,220.0,220.18,14202.0
2021-04-16 10:30:00,220.15,220.51,220.15,220.42,3945.0,220.15,220.51,220.15,220.42,3945.0
2021-04-16 10:35:00,220.53,220.68,220.08,220.09,4300.0,220.53,220.68,220.08,220.09,4300.0
2021-04-16 10:40:00,220.01,220.17,219.51,219.8,17724.0,220.01,220.17,219.51,219.8,17724.0
2021-04-16 10:45:00,219.8,219.95,219.45,219.65,6254.0,219.8,219.95,219.45,219.65,6254.0
2021-04-16 10:50:00,219.85,220.21,219.77,220.21,4791.0,219.85,220.21,219.77,220.21,4791.0
2021-04-16 10:55:00,220.32,221.72,220.18,221.64,29062.0,220.32,221.72,220.18,221.64,29062.0
2021-04-16 11:00:00,221.64,221.68,220.39,220.65,10467.0,221.64,221.68,220.39,220.65,10467.0
2021-04-16 11:05:00,220.68,220.8,220.3,220.47,12148.0,220.68,220.8,220.3,220.47,12148.0
2021-04-16 11:10:00,220.54,220.66,220.39,220.57,8334.0,220.54,220.66,220.39,220.57,8334.0
2021-04-16 11:15:00,220.56,220.79,220.35,220.67,9994.0,220.56,220.79,220.35,220.67,9994.0
2021-04-16 11:20:00,220.58,220.76,220.33,220.46,6517.0,220.58,220.76,220.33,220.46,6517.0
2021-04-16 11:25:00,220.58,220.77,220.32,220.37,34596.0,220.58,220.77,220.32,220.37,34596.0
2021-04-16 11:30:00,220.44,220.71,220.4,220.64,4569.0,220.44,220.71,220.4,220.64,4569.0
2021-04-16 11:35:00,220.53,220.8,220.41,220.68,3775.0,220.53,220.8,220.41,220.68,3775.0
2021-04-16 11:40:00,220.67,220.81,220.51,220.68,9200.0,220.67,220.81,220.51,220.68,9200.0
2021-04-16 11:45:00,220.64,220.68,220.57,220.57,6819.0,220.64,220.68,220.57,220.57,6819.0
2021-04-16 11:50:00,220.57,220.57,220.18,220.19,7900.0,220.57,220.57,220.18,220.19,7900.0
2021-04-16 11:55:00,220.28,220.63,220.26,220.63,5516.0,220.28,220.63,220.26,220.63,5516.0
2021-04-16 12:00:00,220.68,220.75,220.08,220.08,6467.0,220.68,220.75,220.08,220.08,6467.0
2021-04-16 12:05:00,220.06,220.24,219.92,220.0,9617.0,220.06,220.24,219.92,220.0,9617.0
2021-04-16 12:10:00,220.01,220.13,219.82,220.0,12188.0,220.01,220.13,219.82,220.0,12188.0
2021-04-16 12:15:00,220.0,220.02,219.91,219.94,7672.0,220.0,220.02,219.91,219.94,7672.0
2021-04-16 12:20:00,219.95,220.08,219.94,220.01,36416.0,219.95,220.08,219.94,220.01,36416.0
2021-04-16 12:25:00,220.01,220.99,220.0,220.86,9157.0,220.01,220.99,220.0,220.86,9157.0
2021-04-16 12:30:00,220.9,220.9,220.29,220.34,5350.0,220.9,220.9,220.29,220.34,5350.0
2021-04-16 12:35:00,220.35,220.42,220.05,220.05,11939.0,220.35,220.42,220.05,220.05,11939.0
2021-04-16 12:40:00,220.06,220.36,219.95,220.36,6101.0,220.06,220.36,219.95,220.36,6101.0
2021-04-16 12:45:00,220.24,220.36,220.08,220.27,4833.0,220.24,220.36,220.08,220.27,4833.0
2021-04-16 12:50:00,220.21,220.21,220.05,220.1,2900.0,220.21,220.21,220.05,220.1,2900.0
2021-04-16 12:55:00,220.13,220.27,220.09,220.11,3020.0,220.13,220.27,220.09,220.11,3020.0
2021-04-16 13:00:00,220.17,220.22,220.05,220.08,4550.0,220.17,220.22,220.05,220.08,4550.0
2021-04-16 13:05:00,220.08,220.08,219.72,219.93,5983.0,220.08,220.08,219.72,219.93,5983.0
2021-04-16 13:10:00,219.91,219.95,219.73,219.77,3753.0,219.91,219.95,219.73,219.77,3753.0
2021-04-16 13:15:00,219.74,220.01,219.71,219.97,3062.0,219.74,220.01,219.71,219.97,3062.0
2021-04-16 13:20:00,219.94,219.96,219.83,219.83,2300.0,219.94,219.96,219.83,219.83,2300.0
2021-04-16 13:25:00,219.75,219.86,219.6,219.62,5777.0,219.75,219.86,219.6,219.62,5777.0
2021-04-16 13:30:00,219.68,219.8,219.66,219.69,3716.0,219.68,219.8,219.66,219.69,3716.0
2021-04-16 13:35:00,219.68,220.02,219.68,219.91,4922.0,219.68,220.02,219.68,219.91,4922.0
2021-04-16 13:40:00,219.92,219.92,219.63,219.76,10782.0,219.92,219.92,219.63,219.76,10782.0
2021-04-16 13:45:00,219.79,219.97,219.76,219.94,4609.0,219.79,219.97,219.76,219.94,4609.0
2021-04-16 13:50:00,219.94,219.94,219.77,219.85,3342.0,219.94,219.94,219.77,219.85,3342.0
2021-04-16 13:55:00,219.82,219.85,219.58,219.63,2700.0,219.82,219.85,219.58,219.63,2700.0
2021-04-16 14:00:00,219.65,220.1,219.65,220.09,4528.0,219.65,220.1,219.65,220.09,4528.0
2021-04-16 14:05:00,220.14,220.2,220.03,220.2,3340.0,220.14,220.2,220.03,220.2,3340.0
2021-04-16 14:10:00,220.18,220.18,219.98,220.01,4923.0,220.18,220.18,219.98,220.01,4923.0
2021-04-16 14:15:00,220.04,220.18,220.03,220.12,4999.0,220.04,220.18,220.03,220.12,4999.0
2021-04-16 14:20:00,220.09,220.4,220.08,220.2,4538.0,220.09,220.4,220.08,220.2,4538.0
2021-04-16 14:25:00,220.24,220.29,220.18,220.22,8501.0,220.24,220.29,220.18,220.22,8501.0
2021-04-16 14:30:00,220.25,220.3,220.09,220.15,9849.0,220.25,220.3,220.09,220.15,9849.0
2021-04-16 14:35:00,220.22,220.29,220.18,220.21,8944.0,220.22,220.29,220.18,220.21,8944.0
2021-04-16 14:40:00,220.2,220.29,220.15,220.27,3400.0,220.2,220.29,220.15,220.27,3400.0
2021-04-16 14:45:00,220.26,220.29,220.15,220.27,7634.0,220.26,220.29,220.15,220.27,7634.0
2021-04-16 14:50:00,220.29,220.33,220.23,220.33,4811.0,220.29,220.33,220.23,220.33,4811.0
2021-04-16 14:55:00,220.31,220.43,220.25,220.43,5020.0,220.31,220.43,220.25,220.43,5020.0
2021-04-16 15:00:00,220.45,220.71,220.29,220.67,9492.0,220.45,220.71,220.29,220.67,9492.0
2021-04-16 15:05:00,220.67,220.8,220.47,220.47,10637.0,220.67,220.8,220.47,220.47,10637.0
2021-04-16 15:10:00,220.46,220.56,220.36,220.54,12053.0,220.46,220.56,220.36,220.54,12053.0
2021-04-16 15:15:00,220.54,220.59,220.38,220.42,8927.0,220.54,220.59,220.38,220.42,8927.0
2021-04-16 15:20:00,220.41,220.43,220.25,220.33,4288.0,220.41,220.43,220.25,220.33,4288.0
2021-04-16 15:25:00,220.38,220.52,220.19,220.19,4355.0,220.38,220.52,220.19,220.19,4355.0
2021-04-16 15:30:00,220.22,220.25,220.05,220.14,4350.0,220.22,220.25,220.05,220.14,4350.0
2021-04-16 15:35:00,220.15,220.23,220.04,220.11,11531.0,220.15,220.23,220.04,220.11,11531.0
2021-04-16 15:40:00,220.13,220.15,219.82,219.9,25719.0,220.13,220.15,219.82,219.9,25719.0
2021-04-16 15:45:00,219.88,220.03,219.82,219.94,21975.0,219.88,220.03,219.82,219.94,21975.0
2021-04-16 15:50:00,220.12,220.26,219.47,219.51,45430.0,220.12,220.26,219.47,219.51,45430.0
2021-04-16 15:55:00,219.47,219.54,219.24,219.38,106619.0,219.47,219.54,219.24,219.38,106619.0
2021-04-19 09:30:00,220.86,221.72,220.01,221.51,40875.0,220.86,221.72,220.01,221.51,40875.0
2021-04-19 09:35:00,221.68,222.0,221.23,221.73,11370.0,221.68,222.0,221.23,221.73,11370.0
2021-04-19 09:40:00,221.88,222.24,221.71,221.99,12562.0,221.88,222.24,221.71,221.99,12562.0
2021-04-19 09:45:00,221.98,222.59,221.96,221.97,10946.0,221.98,222.59,221.96,221.97,10946.0
2021-04-19 09:50:00,222.24,222.58,222.04,222.11,21227.0,222.24,222.58,222.04,222.11,21227.0
2021-04-19 09:55:00,222.05,222.32,221.84,222.03,4800.0,222.05,222.32,221.84,222.03,4800.0
2021-04-19 10:00:00,222.03,222.38,221.77,221.78,6816.0,222.03,222.38,221.77,221.78,6816.0
2021-04-19 10:05:00,221.76,222.11,220.89,220.89,14877.0,221.76,222.11,220.89,220.89,14877.0
2021-04-19 10:10:00,220.92,221.28,220.67,220.76,6947.0,220.92,221.28,220.67,220.76,6947.0
2021-04-19 10:15:00,220.75,220.76,220.16,220.35,4491.0,220.75,220.76,220.16,220.35,4491.0
2021-04-19 10:20:00,220.51,220.61,220.03,220.43,5855.0,220.51,220.61,220.03,220.43,5855.0
2021-04-19 10:25:00,220.5,220.67,220.27,220.51,3520.0,220.5,220.67,220.27,220.51,3520.0
2021-04-19 10:30:00,220.4,220.62,220.29,220.44,4609.0,220.4,220.62,220.29,220.44,4609.0
2021-04-19 10:35:00,220.54,221.04,220.54,221.01,33076.0,220.54,221.04,220.54,221.01,33076.0
2021-04-19 10:40:00,221.02,221.02,220.42,220.42,6725.0,221.02,221.02,220.42,220.42,6725.0
2021-04-19 10:45:00,220.39,220.39,219.81,220.25,4963.0,220.39,220.39,219.81,220.25,4963.0
2021-04-19 10:50:00,220.56,220.71,220.35,220.39,4094.0,220.56,220.71,220.35,220.39,4094.0
2021-04-19 10:55:00,220.42,220.57,220.42,220.47,4422.0,220.42,220.57,220.42,220.47,4422.0
2021-04-19 11:00:00,220.57,220.57,219.69,219.73,6650.0,220.57,220.57,219.69,219.73,6650.0
2021-04-19 11:05:00,219.73,220.24,219.56,220.18,5403.0,219.73,220.24,219.56,220.18,5403.0
2021-04-19 11:10:00,220.26,220.26,219.5,219.83,9944.0,220.26,220.26,219.5,219.83,9944.0
2021-04-19 11:15:00,219.9,220.04,219.72,220.04,3216.0,219.9,220.04,219.72,220.04,3216.0
2021-04-19 11:20:00,220.05,220.17,219.7,219.89,22862.0,220.05,220.17,219.7,219.89,22862.0
2021-04-19 11:25:00,219.77,219.87,219.36,219.4,4120.0,219.77,219.87,219.36,219.4,4120.0
2021-04-19 11:30:00,219.35,219.45,218.84,218.84,7354.0,219.35,219.45,218.84,218.84,7354.0
2021-04-19 11:35:00,218.79,219.0,218.76,218.94,2900.0,218.79,219.0,218.76,218.94,2900.0
2021-04-19 11:40:00,219.16,219.38,218.8,218.88,4915.0,219.16,219.38,218.8,218.88,4915.0
2021-04-19 11:45:00,218.85,218.93,218.61,218.93,3773.0,218.85,218.93,218.61,218.93,3773.0
2021-04-19 11:50:00,218.69,219.41,218.68,219.41,2381.0,218.69,219.41,218.68,219.41,2381.0
2021-04-19 11:55:00,219.21,219.21,218.36,218.55,5312.0,219.21,219.21,218.36,218.55,5312.0
2021-04-19 12:00:00,218.51,218.69,218.15,218.32,6748.0,218.51,218.69,218.15,218.32,6748.0
2021-04-19 12:05:00,218.34,218.68,218.21,218.65,4483.0,218.34,218.68,218.21,218.65,4483.0
2021-04-19 12:10:00,218.73,218.85,218.54,218.66,4163.0,218.73,218.85,218.54,218.66,4163.0
2021-04-19 12:15:00,218.65,218.9,218.65,218.86,4168.0,218.65,218.9,218.65,218.86,4168.0
2021-04-19 12:20:00,219.01,219.01,218.65,218.65,4317.0,219.01,219.01,218.65,218.65,4317.0
2021-04-19 12:25:00,218.59,218.66,218.32,218.47,5111.0,218.59,218.66,218.32,218.47,5111.0
2021-04-19 12:30:00,218.32,218.47,218.17,218.47,8813.0,218.32,218.47,218.17,218.47,8813.0
2021-04-19 12:35:00,218.36,218.65,218.32,218.55,7517.0,218.36,218.65,218.32,218.55,7517.0
2021-04-19 12:40:00,218.52,218.6,218.39,218.44,4167.0,218.52,218.6,218.39,218.44,4167.0
2021-04-19 12:45:00,218.45,218.93,218.4,218.93,4200.0,218.45,218.93,218.4,218.93,4200.0
2021-04-19 12:50:00,218.86,219.32,218.85,219.15,5418.0,218.86,219.32,218.85,219.15,5418.0
2021-04-19 12:55:00,219.14,219.42,219.02,219.41,3500.0,219.14,219.42,219.02,219.41,3500.0
2021-04-19 13:00:00,219.32,219.42,219.02,219.28,3031.0,219.32,219.42,219.02,219.28,3031.0
2021-04-19 13:05:00,219.2,219.22,219.16,219.21,500.0,219.2,219.22,219.16,219.21,500.0
2021-04-19 13:10:00,219.24,219.38,219.13,219.15,11030.0,219.24,219.38,219.13,219.15,11030.0
2021-04-19 13:15:00,219.18,219.43,219.14,219.18,4732.0,219.18,219.43,219.14,219.18,4732.0
2021-04-19 13:20:00,219.29,219.31,219.0,219.08,2816.0,219.29,219.31,219.0,219.08,2816.0
2021-04-19 13:25:00,219.09,219.24,219.08,219.22,1050.0,219.09,219.24,219.08,219.22,1050.0
2021-04-19 13:30:00,219.15,219.33,219.15,219.33,2800.0,219.15,219.33,219.15,219.33,2800.0
2021-04-19 13:35:00,219.36,220.02,219.36,220.02,27968.0,219.36,220.02,219.36,220.02,27968.0
2021-04-19 13:40:00,220.04,220.18,219.9,219.92,11685.0,220.04,220.18,219.9,219.92,11685.0
2021-04-19 13:45:00,219.91,219.91,219.53,219.53,5608.0,219.91,219.91,219.53,219.53,5608.0
2021-04-19 13:50:00,219.53,219.59,219.17,219.37,12584.0,219.53,219.59,219.17,219.37,12584.0
2021-04-19 13:55:00,219.37,219.59,219.35,219.54,9290.0,219.37,219.59,219.35,219.54,9290.0
2021-04-19 14:00:00,219.49,219.94,219.49,219.86,5531.0,219.49,219.94,219.49,219.86,5531.0
2021-04-19 14:05:00,219.86,219.86,219.41,219.59,10099.0,219.86,219.86,219.41,219.59,10099.0
2021-04-19 14:10:00,219.62,219.86,219.6,219.73,8440.0,219.62,219.86,219.6,219.73,8440.0
2021-04-19 14:15:00,219.74,220.44,219.68,220.44,19668.0,219.74,220.44,219.68,220.44,19668.0
2021-04-19 14:20:00,220.37,220.61,220.35,220.59,9200.0,220.37,220.61,220.35,220.59,9200.0
2021-04-19 14:25:00,220.52,220.52,220.33,220.4,3322.0,220.52,220.52,220.33,220.4,3322.0
2021-04-19 14:30:00,220.33,220.35,220.16,220.2,5481.0,220.33,220.35,220.16,220.2,5481.0
2021-04-19 14:35:00,220.2,220.2,219.79,219.85,6810.0,220.2,220.2,219.79,219.85,6810.0
2021-04-19 14:40:00,219.87,219.91,219.72,219.72,6948.0,219.87,219.91,219.72,219.72,6948.0
2021-04-19 14:45:00,219.75,219.93,219.59,219.8,6125.0,219.75,219.93,219.59,219.8,6125.0
2021-04-19 14:50:00,219.77,219.82,219.57,219.64,9915.0,219.77,219.82,219.57,219.64,9915.0
2021-04-19 14:55:00,219.64,219.77,219.53,219.56,6619.0,219.64,219.77,219.53,219.56,6619.0
2021-04-19 15:00:00,219.56,219.58,219.39,219.49,6760.0,219.56,219.58,219.39,219.49,6760.0
2021-04-19 15:05:00,219.5,219.66,219.39,219.54,5188.0,219.5,219.66,219.39,219.54,5188.0
2021-04-19 15:10:00,219.49,219.7,219.37,219.37,6175.0,219.49,219.7,219.37,219.37,6175.0
2021-04-19 15:15:00,219.42,219.42,219.04,219.13,8622.0,219.42,219.42,219.04,219.13,8622.0
2021-04-19 15:20:00,219.14,219.3,219.08,219.3,10120.0,219.14,219.3,219.08,219.3,10120.0
2021-04-19 15:25:00,219.28,219.47,219.28,219.35,8580.0,219.28,219.47,219.28,219.35,8580.0
2021-04-19 15:30:00,219.36,219.37,218.64,218.72,14788.0,219.36,219.37,218.64,218.72,14788.0
2021-04-19 15:35:00,218.71,219.05,218.67,218.91,17393.0,218.71,219.05,218.67,218.91,17393.0
2021-04-19 15:40:00,218.99,219.03,218.66,219.03,22431.0,218.99,219.03,218.66,219.03,22431.0
2021-04-19 15:45:00,219.05,219.14,218.45,218.46,34166.0,219.05,219.14,218.45,218.46,34166.0
2021-04-19 15:50:00,218.52,218.97,218.41,218.88,58332.0,218.52,218.97,218.41,218.88,58332.0
2021-04-19 15:55:00,218.94,219.18,218.68,219.05,115182.0,218.94,219.18,218.68,219.05,115182.0
2021-04-20 09:30:00,218.92,219.02,218.15,218.81,51170.0,218.92,219.02,218.15,218.81,51170.0
2021-04-20 09:35:00,218.67,221.3,218.46,221.3,16556.0,218.67,221.3,218.46,221.3,16556.0
2021-04-20 09:40:00,221.22,222.0,220.76,221.98,25858.0,221.22,222.0,220.76,221.98,25858.0
2021-04-20 09:45:00,221.78,222.0,220.82,220.82,25972.0,221.78,222.0,220.82,220.82,25972.0
2021-04-20 09:50:00,220.9,221.2,220.67,220.69,18167.0,220.9,221.2,220.67,220.69,18167.0
2021-04-20 09:55:00,220.56,221.03,220.41,220.99,17042.0,220.56,221.03,220.41,220.99,17042.0
2021-04-20 10:00:00,221.0,221.17,220.57,220.64,7681.0,221.0,221.17,220.57,220.64,7681.0
2021-04-20 10:05:00,220.61,220.81,220.46,220.77,8815.0,220.61,220.81,220.46,220.77,8815.0
2021-04-20 10:10:00,220.73,220.73,220.0,220.39,10241.0,220.73,220.73,220.0,220.39,10241.0
2021-04-20 10:15:00,220.12,220.62,220.08,220.58,8522.0,220.12,220.62,220.08,220.58,8522.0
2021-04-20 10:20:00,220.51,220.58,220.27,220.41,7048.0,220.51,220.58,220.27,220.41,7048.0
2021-04-20 10:25:00,220.49,220.53,219.86,220.04,18441.0,220.49,220.53,219.86,220.04,18441.0
2021-04-20 10:30:00,219.8,220.26,219.74,219.97,6700.0,219.8,220.26,219.74,219.97,6700.0
2021-04-20 10:35:00,220.08,220.31,219.91,220.06,10553.0,220.08,220.31,219.91,220.06,10553.0
2021-04-20 10:40:00,220.05,220.05,219.69,219.98,4710.0,220.05,220.05,219.69,219.98,4710.0
2021-04-20 10:45:00,220.0,220.11,219.79,219.83,17887.0,220.0,220.11,219.79,219.83,17887.0
2021-04-20 10:50:00,219.85,219.93,219.39,219.51,9280.0,219.85,219.93,219.39,219.51,9280.0
2021-04-20 10:55:00,219.44,220.09,219.31,220.0,9651.0,219.44,220.09,219.31,220.0,9651.0
2021-04-20 11:00:00,220.0,220.0,219.71,219.88,8981.0,220.0,220.0,219.71,219.88,8981.0
2021-04-20 11:05:00,219.88,220.11,219.88,220.01,13418.0,219.88,220.11,219.88,220.01,13418.0
2021-04-20 11:10:00,220.01,220.11,219.92,219.95,12800.0,220.01,220.11,219.92,219.95,12800.0
2021-04-20 11:15:00,219.88,220.0,219.47,219.82,6199.0,219.88,220.0,219.47,219.82,6199.0
2021-04-20 11:20:00,219.84,219.87,219.0,219.0,8811.0,219.84,219.87,219.0,219.0,8811.0
2021-04-20 11:25:00,218.9,219.35,218.82,219.03,7480.0,218.9,219.35,218.82,219.03,7480.0
2021-04-20 11:30:00,218.86,219.21,218.5,218.84,17461.0,218.86,219.21,218.5,218.84,17461.0
2021-04-20 11:35:00,218.77,219.47,218.71,219.37,11146.0,218.77,219.47,218.71,219.37,11146.0
2021-04-20 11:40:00,219.42,219.86,219.41,219.83,8911.0,219.42,219.86,219.41,219.83,8911.0
2021-04-20 11:45:00,219.83,220.09,219.78,220.09,9130.0,219.83,220.09,219.78,220.09,9130.0
2021-04-20 11:50:00,220.03,220.5,220.03,220.36,6273.0,220.03,220.5,220.03,220.36,6273.0
2021-04-20 11:55:00,220.36,220.44,220.12,220.13,7470.0,220.36,220.44,220.12,220.13,7470.0
2021-04-20 12:00:00,220.1,220.77,220.07,220.77,11229.0,220.1,220.77,220.07,220.77,11229.0
2021-04-20 12:05:00,220.82,221.34,220.65,221.23,6163.0,220.82,221.34,220.65,221.23,6163.0
2021-04-20 12:10:00,221.12,221.16,220.92,220.92,4991.0,221.12,221.16,220.92,220.92,4991.0
2021-04-20 12:15:00,220.92,220.94,220.58,220.73,10152.0,220.92,220.94,220.58,220.73,10152.0
2021-04-20 12:20:00,220.67,220.95,220.66,220.88,5285.0,220.67,220.95,220.66,220.88,5285.0
2021-04-20 12:25:00,220.85,221.04,220.75,220.98,6714.0,220.85,221.04,220.75,220.98,6714.0
2021-04-20 12:30:00,221.03,221.09,220.8,220.93,4886.0,221.03,221.09,220.8,220.93,4886.0
2021-04-20 12:35:00,220.95,221.23,220.93,221.1,3141.0,220.95,221.23,220.93,221.1,3141.0
2021-04-20 12:40:00,221.08,221.19,220.98,221.03,6367.0,221.08,221.19,220.98,221.03,6367.0
2021-04-20 12:45:00,221.0,221.32,220.8,221.27,4952.0,221.0,221.32,220.8,221.27,4952.0
2021-04-20 12:50:00,221.2,221.3,221.07,221.07,3897.0,221.2,221.3,221.07,221.07,3897.0
2021-04-20 12:55:00,221.18,221.34,221.15,221.33,5670.0,221.18,221.34,221.15,221.33,5670.0
2021-04-20 13:00:00,221.31,221.39,221.16,221.37,5303.0,221.31,221.39,221.16,221.37,5303.0
2021-04-20 13:05:00,221.34,221.45,221.29,221.36,6582.0,221.34,221.45,221.29,221.36,6582.0
2021-04-20 13:10:00,221.38,221.7,221.38,221.7,3035.0,221.38,221.7,221.38,221.7,3035.0
2021-04-20 13:15:00,221.75,221.75,221.33,221.33,7871.0,221.75,221.75,221.33,221.33,7871.0
2021-04-20 13:20:00,221.36,221.39,220.94,220.94,4735.0,221.36,221.39,220.94,220.94,4735.0
2021-04-20 13:25:00,220.96,221.0,220.76,220.95,4633.0,220.96,221.0,220.76,220.95,4633.0
2021-04-20 13:30:00,221.05,221.11,220.87,220.95,5829.0,221.05,221.11,220.87,220.95,5829.0
2021-04-20 13:35:00,220.9,220.95,220.73,220.89,3758.0,220.9,220.95,220.73,220.89,3758.0
2021-04-20 13:40:00,220.93,220.95,220.63,220.84,10630.0,220.93,220.95,220.63,220.84,10630.0
2021-04-20 13:45:00,220.89,221.13,220.89,221.13,2000.0,220.89,221.13,220.89,221.13,2000.0
2021-04-20 13:50:00,221.13,221.29,221.07,221.2,12186.0,221.13,221.29,221.07,221.2,12186.0
2021-04-20 13:55:00,221.2,221.36,221.15,221.15,4849.0,221.2,221.36,221.15,221.15,4849.0
2021-04-20 14:00:00,221.15,221.26,220.96,221.15,5730.0,221.15,221.26,220.96,221.15,5730.0
2021-04-20 14:05:00,221.11,221.3,221.03,221.21,3309.0,221.11,221.3,221.03,221.21,3309.0
2021-04-20 14:10:00,221.18,221.37,221.16,221.24,5405.0,221.18,221.37,221.16,221.24,5405.0
2021-04-20 14:15:00,221.31,221.45,221.27,221.4,9067.0,221.31,221.45,221.27,221.4,9067.0
2021-04-20 14:20:00,221.46,221.57,221.38,221.57,3903.0,221.46,221.57,221.38,221.57,3903.0
2021-04-20 14:25:00,221.59,221.59,221.23,221.23,4418.0,221.59,221.59,221.23,221.23,4418.0
2021-04-20 14:30:00,221.18,221.18,220.96,220.96,3700.0,221.18,221.18,220.96,220.96,3700.0
2021-04-20 14:35:00,220.93,221.05,220.69,220.92,5261.0,220.93,221.05,220.69,220.92,5261.0
2021-04-20 14:40:00,220.89,221.03,220.81,221.0,3474.0,220.89,221.03,220.81,221.0,3474.0
2021-04-20 14:45:00,221.03,221.03,220.83,220.94,4000.0,221.03,221.03,220.83,220.94,4000.0
2021-04-20 14:50:00,220.92,221.04,220.81,220.83,5925.0,220.92,221.04,220.81,220.83,5925.0
2021-04-20 14:55:00,220.77,220.77,220.51,220.6,4600.0,220.77,220.77,220.51,220.6,4600.0
2021-04-20 15:00:00,220.66,220.9,220.62,220.85,6533.0,220.66,220.9,220.62,220.85,6533.0
2021-04-20 15:05:00,220.83,220.93,220.73,220.82,6100.0,220.83,220.93,220.73,220.82,6100.0
2021-04-20 15:10:00,220.86,220.86,220.6,220.66,5200.0,220.86,220.86,220.6,220.66,5200.0
2021-04-20 15:15:00,220.61,220.75,220.45,220.52,7051.0,220.61,220.75,220.45,220.52,7051.0
2021-04-20 15:20:00,220.47,220.49,220.38,220.44,4000.0,220.47,220.49,220.38,220.44,4000.0
2021-04-20 15:25:00,220.44,220.5,220.06,220.28,12511.0,220.44,220.5,220.06,220.28,12511.0
2021-04-20 15:30:00,220.31,220.55,220.2,220.43,10021.0,220.31,220.55,220.2,220.43,10021.0
2021-04-20 15:35:00,220.49,220.65,220.36,220.65,14794.0,220.49,220.65,220.36,220.65,14794.0
2021-04-20 15:40:00,220.61,220.67,220.48,220.56,7100.0,220.61,220.67,220.48,220.56,7100.0
2021-04-20 15:45:00,220.51,220.59,220.12,220.22,13671.0,220.51,220.59,220.12,220.22,13671.0
2021-04-20 15:50:00,220.19,220.34,219.9,219.96,25910.0,220.19,220.34,219.9,219.96,25910.0
2021-04-20 15:55:00,219.82,220.31,219.82,220.07,44471.0,219.82,220.31,219.82,220.07,44471.0
2021-04-21 09:30:00,220.65,221.48,219.35,219.35,23758.0,220.65,221.48,219.35,219.35,23758.0
2021-04-21 09:35:00,219.54,220.29,219.54,219.89,10152.0,219.54,220.29,219.54,219.89,10152.0
2021-04-21 09:40:00,219.74,219.9,219.32,219.38,10663.0,219.74,219.9,219.32,219.38,10663.0
2021-04-21 09:45:00,219.53,219.73,219.1,219.73,5831.0,219.53,219.73,219.1,219.73,5831.0
2021-04-21 09:50:00,219.67,219.69,218.88,218.88,8680.0,219.67,219.69,218.88,218.88,8680.0
2021-04-21 09:55:00,218.85,219.2,218.57,219.2,5968.0,218.85,219.2,218.57,219.2,5968.0
2021-04-21 10:00:00,219.05,219.3,218.39,218.56,12510.0,219.05,219.3,218.39,218.56,12510.0
2021-04-21 10:05:00,218.47,218.47,217.82,217.94,9014.0,218.47,218.47,217.82,217.94,9014.0
2021-04-21 10:10:00,218.09,218.76,218.03,218.76,4327.0,218.09,218.76,218.03,218.76,4327.0
2021-04-21 10:15:00,218.78,219.32,218.62,218.62,6787.0,218.78,219.32,218.62,218.62,6787.0
2021-04-21 10:20:00,218.71,219.24,218.63,219.15,3160.0,218.71,219.24,218.63,219.15,3160.0
2021-04-21 10:25:00,219.1,219.62,219.0,219.39,19170.0,219.1,219.62,219.0,219.39,19170.0
2021-04-21 10:30:00,219.24,219.34,218.96,219.0,4314.0,219.24,219.34,218.96,219.0,4314.0
2021-04-21 10:35:00,218.96,219.01,218.64,218.87,3242.0,218.96,219.01,218.64,218.87,3242.0
2021-04-21 10:40:00,218.9,218.9,218.25,218.65,6004.0,218.9,218.9,218.25,218.65,6004.0
2021-04-21 10:45:00,218.66,218.72,218.14,218.25,4056.0,218.66,218.72,218.14,218.25,4056.0
2021-04-21 10:50:00,218.28,218.28,217.86,218.01,10079.0,218.28,218.28,217.86,218.01,10079.0
2021-04-21 10:55:00,218.1,218.17,217.85,217.88,5843.0,218.1,218.17,217.85,217.88,5843.0
2021-04-21 11:00:00,217.92,218.57,217.87,218.33,5680.0,217.92,218.57,217.87,218.33,5680.0
2021-04-21 11:05:00,218.22,218.26,218.0,218.04,5953.0,218.22,218.26,218.0,218.04,5953.0
2021-04-21 11:10:00,218.0,218.41,217.95,218.19,15003.0,218.0,218.41,217.95,218.19,15003.0
2021-04-21 11:15:00,218.25,218.27,218.17,218.18,3680.0,218.25,218.27,218.17,218.18,3680.0
2021-04-21 11:20:00,218.2,218.3,218.08,218.16,4892.0,218.2,218.3,218.08,218.16,4892.0
2021-04-21 11:25:00,218.14,218.36,218.08,218.24,6422.0,218.14,218.36,218.08,218.24,6422.0
2021-04-21 11:30:00,218.27,219.15,218.21,219.03,8435.0,218.27,219.15,218.21,219.03,8435.0
2021-04-21 11:35:00,219.27,219.33,218.81,218.81,6699.0,219.27,219.33,218.81,218.81,6699.0
2021-04-21 11:40:00,218.83,218.9,218.71,218.84,2443.0,218.83,218.9,218.71,218.84,2443.0
2021-04-21 11:45:00,218.84,218.84,218.09,218.36,23400.0,218.84,218.84,218.09,218.36,23400.0
2021-04-21 11:50:00,218.51,218.81,218.5,218.6,3552.0,218.51,218.81,218.5,218.6,3552.0
2021-04-21 11:55:00,218.66,218.93,218.63,218.63,2440.0,218.66,218.93,218.63,218.63,2440.0
2021-04-21 12:00:00,218.62,218.71,218.45,218.59,4335.0,218.62,218.71,218.45,218.59,4335.0
2021-04-21 12:05:00,218.54,218.64,218.4,218.4,4798.0,218.54,218.64,218.4,218.4,4798.0
2021-04-21 12:10:00,218.37,218.46,218.17,218.25,4635.0,218.37,218.46,218.17,218.25,4635.0
2021-04-21 12:15:00,218.2,218.5,218.15,218.41,9022.0,218.2,218.5,218.15,218.41,9022.0
2021-04-21 12:20:00,218.43,218.63,218.35,218.54,2592.0,218.43,218.63,218.35,218.54,2592.0
2021-04-21 12:25:00,218.48,218.71,218.46,218.71,5343.0,218.48,218.71,218.46,218.71,5343.0
2021-04-21 12:30:00,218.63,218.63,218.38,218.38,2492.0,218.63,218.63,218.38,218.38,2492.0
2021-04-21 12:35:00,218.33,218.51,218.14,218.51,2800.0,218.33,218.51,218.14,218.51,2800.0
2021-04-21 12:40:00,218.54,218.67,218.41,218.42,2745.0,218.54,218.67,218.41,218.42,2745.0
2021-04-21 12:45:00,218.4,218.46,218.31,218.4,2320.0,218.4,218.46,218.31,218.4,2320.0
2021-04-21 12:50:00,218.47,218.54,218.38,218.48,3500.0,218.47,218.54,218.38,218.48,3500.0
2021-04-21 12:55:00,218.45,218.59,218.43,218.49,3713.0,218.45,218.59,218.43,218.49,3713.0
2021-04-21 13:00:00,218.49,218.79,218.49,218.79,2131.0,218.49,218.79,218.49,218.79,2131.0
2021-04-21 13:05:00,218.81,219.0,218.79,218.87,2505.0,218.81,219.0,218.79,218.87,2505.0
2021-04-21 13:10:00,218.87,218.91,218.67,218.72,2966.0,218.87,218.91,218.67,218.72,2966.0
2021-04-21 13:15:00,218.78,218.88,218.74,218.83,2189.0,218.78,218.88,218.74,218.83,2189.0
2021-04-21 13:20:00,218.95,219.03,218.75,218.81,3199.0,218.95,219.03,218.75,218.81,3199.0
2021-04-21 13:25:00,218.81,219.01,218.66,218.66,16554.0,218.81,219.01,218.66,218.66,16554.0
2021-04-21 13:30:00,218.66,218.99,218.46,218.99,22280.0,218.66,218.99,218.46,218.99,22280.0
2021-04-21 13:35:00,218.98,219.34,218.96,219.22,6452.0,218.98,219.34,218.96,219.22,6452.0
2021-04-21 13:40:00,219.14,219.21,218.94,218.94,5120.0,219.14,219.21,218.94,218.94,5120.0
2021-04-21 13:45:00,219.0,219.14,218.86,219.0,8299.0,219.0,219.14,218.86,219.0,8299.0
2021-04-21 13:50:00,219.12,219.16,218.94,219.05,6683.0,219.12,219.16,218.94,219.05,6683.0
2021-04-21 13:55:00,219.07,219.18,219.07,219.18,2200.0,219.07,219.18,219.07,219.18,2200.0
2021-04-21 14:00:00,219.19,219.32,219.13,219.13,4429.0,219.19,219.32,219.13,219.13,4429.0
2021-04-21 14:05:00,219.1,219.19,218.98,219.04,11812.0,219.1,219.19,218.98,219.04,11812.0
2021-04-21 14:10:00,219.06,219.36,219.05,219.3,1972.0,219.06,219.36,219.05,219.3,1972.0
2021-04-21 14:15:00,219.28,219.85,219.24,219.53,10855.0,219.28,219.85,219.24,219.53,10855.0
2021-04-21 14:20:00,219.46,219.91,219.42,219.61,9868.0,219.46,219.91,219.42,219.61,9868.0
2021-04-21 14:25:00,219.57,219.88,219.57,219.78,3713.0,219.57,219.88,219.57,219.78,3713.0
2021-04-21 14:30:00,219.75,219.78,219.6,219.63,6721.0,219.75,219.78,219.6,219.63,6721.0
2021-04-21 14:35:00,219.71,220.0,219.45,219.75,16125.0,219.71,220.0,219.45,219.75,16125.0
2021-04-21 14:40:00,219.64,219.91,219.57,219.87,9316.0,219.64,219.91,219.57,219.87,9316.0
2021-04-21 14:45:00,219.89,219.92,219.67,219.76,4159.0,219.89,219.92,219.67,219.76,4159.0
2021-04-21 14:50:00,219.76,219.8,219.58,219.78,1930.0,219.76,219.8,219.58,219.78,1930.0
2021-04-21 14:55:00,219.71,219.71,219.37,219.37,5067.0,219.71,219.71,219.37,219.37,5067.0
2021-04-21 15:00:00,219.35,219.35,219.02,219.09,3613.0,219.35,219.35,219.02,219.09,3613.0
2021-04-21 15:05:00,219.05,219.21,219.0,219.18,4900.0,219.05,219.21,219.0,219.18,4900.0
2021-04-21 15:10:00,219.12,219.34,219.1,219.27,5238.0,219.12,219.34,219.1,219.27,5238.0
2021-04-21 15:15:00,219.3,219.34,219.18,219.34,4105.0,219.3,219.34,219.18,219.34,4105.0
2021-04-21 15:20:00,219.35,219.37,218.93,218.93,12085.0,219.35,219.37,218.93,218.93,12085.0
2021-04-21 15:25:00,219.03,219.13,218.8,218.89,12600.0,219.03,219.13,218.8,218.89,12600.0
2021-04-21 15:30:00,218.98,219.5,218.98,219.45,14445.0,218.98,219.5,218.98,219.45,14445.0
2021-04-21 15:35:00,219.46,219.58,219.11,219.13,18046.0,219.46,219.58,219.11,219.13,18046.0
2021-04-21 15:40:00,219.13,219.33,219.01,219.33,12574.0,219.13,219.33,219.01,219.33,12574.0
2021-04-21 15:45:00,219.29,219.62,219.2,219.51,44222.0,219.29,219.62,219.2,219.51,44222.0
2021-04-21 15:50:00,219.6,219.71,219.44,219.55,18415.0,219.6,219.71,219.44,219.55,18415.0
2021-04-21 15:55:00,219.55,219.85,219.49,219.77,36523.0,219.55,219.85,219.49,219.77,36523.0
2021-04-22 09:30:00,217.11,217.64,215.28,216.79,38236.0,217.11,217.64,215.28,216.79,38236.0
2021-04-22 09:35:00,216.83,216.83,215.82,216.15,28208.0,216.83,216.83,215.82,216.15,28208.0
2021-04-22 09:40:00,216.16,216.33,214.69,214.73,18868.0,216.16,216.33,214.69,214.73,18868.0
2021-04-22 09:45:00,214.99,215.45,214.77,215.15,22838.0,214.99,215.45,214.77,215.15,22838.0
2021-04-22 09:50:00,215.0,215.29,214.95,215.02,17185.0,215.0,215.29,214.95,215.02,17185.0
2021-04-22 09:55:00,215.02,215.15,214.9,215.09,16403.0,215.02,215.15,214.9,215.09,16403.0
2021-04-22 10:00:00,215.08,215.08,214.39,214.48,32187.0,215.08,215.08,214.39,214.48,32187.0
2021-04-22 10:05:00,214.48,214.69,214.0,214.11,21100.0,214.48,214.69,214.0,214.11,21100.0
2021-04-22 10:10:00,214.03,214.74,214.02,214.74,103958.0,214.03,214.74,214.02,214.74,103958.0
2021-04-22 10:15:00,214.65,216.1,214.65,215.99,31931.0,214.65,216.1,214.65,215.99,31931.0
2021-04-22 10:20:00,216.05,216.29,215.99,216.14,21923.0,216.05,216.29,215.99,216.14,21923.0
2021-04-22 10:25:00,216.12,216.74,216.04,216.72,28669.0,216.12,216.74,216.04,216.72,28669.0
2021-04-22 10:30:00,216.96,217.16,216.77,216.81,27031.0,216.96,217.16,216.77,216.81,27031.0
2021-04-22 10:35:00,216.87,216.94,216.33,216.53,21408.0,216.87,216.94,216.33,216.53,21408.0
2021-04-22 10:40:00,216.53,217.0,216.53,216.87,13424.0,216.53,217.0,216.53,216.87,13424.0
2021-04-22 10:45:00,216.99,217.44,216.83,217.4,23593.0,216.99,217.44,216.83,217.4,23593.0
2021-04-22 10:50:00,217.39,217.7,217.35,217.42,11158.0,217.39,217.7,217.35,217.42,11158.0
2021-04-22 10:55:00,217.35,217.4,217.24,217.27,6575.0,217.35,217.4,217.24,217.27,6575.0
2021-04-22 11:00:00,217.31,217.63,217.18,217.33,5639.0,217.31,217.63,217.18,217.33,5639.0
2021-04-22 11:05:00,217.36,217.82,217.26,217.62,12156.0,217.36,217.82,217.26,217.62,12156.0
2021-04-22 11:10:00,217.62,217.85,217.36,217.84,5335.0,217.62,217.85,217.36,217.84,5335.0
2021-04-22 11:15:00,217.81,218.12,217.71,218.09,10380.0,217.81,218.12,217.71,218.09,10380.0
2021-04-22 11:20:00,218.09,218.09,217.92,217.93,5329.0,218.09,218.09,217.92,217.93,5329.0
2021-04-22 11:25:00,218.05,218.06,217.55,217.55,11562.0,218.05,218.06,217.55,217.55,11562.0
2021-04-22 11:30:00,217.57,217.66,217.25,217.65,4100.0,217.57,217.66,217.25,217.65,4100.0
2021-04-22 11:35:00,217.64,217.68,217.02,217.11,22524.0,217.64,217.68,217.02,217.11,22524.0
2021-04-22 11:40:00,217.11,217.54,217.1,217.43,9626.0,217.11,217.54,217.1,217.43,9626.0
2021-04-22 11:45:00,217.43,217.88,217.42,217.81,7674.0,217.43,217.88,217.42,217.81,7674.0
2021-04-22 11:50:00,217.81,218.09,217.77,217.89,8289.0,217.81,218.09,217.77,217.89,8289.0
2021-04-22 11:55:00,217.89,218.19,217.83,218.13,16328.0,217.89,218.19,217.83,218.13,16328.0
2021-04-22 12:00:00,218.18,218.26,218.0,218.03,2289.0,218.18,218.26,218.0,218.03,2289.0
2021-04-22 12:05:00,217.96,218.16,217.96,217.96,3958.0,217.96,218.16,217.96,217.96,3958.0
2021-04-22 12:10:00,217.97,218.33,217.9,218.26,15679.0,217.97,218.33,217.9,218.26,15679.0
2021-04-22 12:15:00,218.33,218.64,218.27,218.45,13831.0,218.33,218.64,218.27,218.45,13831.0
2021-04-22 12:20:00,218.45,218.58,218.33,218.56,5750.0,218.45,218.58,218.33,218.56,5750.0
2021-04-22 12:25:00,218.6,218.66,218.5,218.56,6075.0,218.6,218.66,218.5,218.56,6075.0
2021-04-22 12:30:00,218.65,218.77,218.57,218.68,3400.0,218.65,218.77,218.57,218.68,3400.0
2021-04-22 12:35:00,218.67,218.82,218.67,218.75,2700.0,218.67,218.82,218.67,218.75,2700.0
2021-04-22 12:40:00,218.83,218.88,218.74,218.78,3275.0,218.83,218.88,218.74,218.78,3275.0
2021-04-22 12:45:00,218.82,218.93,218.76,218.9,3850.0,218.82,218.93,218.76,218.9,3850.0
2021-04-22 12:50:00,218.85,218.85,218.43,218.47,5117.0,218.85,218.85,218.43,218.47,5117.0
2021-04-22 12:55:00,218.52,218.52,218.12,218.12,6044.0,218.52,218.52,218.12,218.12,6044.0
2021-04-22 13:00:00,218.26,218.32,218.0,218.03,6687.0,218.26,218.32,218.0,218.03,6687.0
2021-04-22 13:05:00,218.06,218.11,217.24,217.4,8013.0,218.06,218.11,217.24,217.4,8013.0
2021-04-22 13:10:00,217.56,217.63,216.92,217.29,14489.0,217.56,217.63,216.92,217.29,14489.0
2021-04-22 13:15:00,217.27,217.36,216.45,216.46,9346.0,217.27,217.36,216.45,216.46,9346.0
2021-04-22 13:20:00,216.52,217.06,216.48,216.85,10289.0,216.52,217.06,216.48,216.85,10289.0
2021-04-22 13:25:00,216.85,217.14,216.71,217.13,2200.0,216.85,217.14,216.71,217.13,2200.0
2021-04-22 13:30:00,217.12,217.7,217.07,217.7,8466.0,217.12,217.7,217.07,217.7,8466.0
2021-04-22 13:35:00,217.63,217.83,217.48,217.51,6240.0,217.63,217.83,217.48,217.51,6240.0
2021-04-22 13:40:00,217.45,217.48,217.01,217.08,5097.0,217.45,217.48,217.01,217.08,5097.0
2021-04-22 13:45:00,216.92,217.22,216.63,216.66,4981.0,216.92,217.22,216.63,216.66,4981.0
2021-04-22 13:50:00,216.77,216.77,216.28,216.38,34532.0,216.77,216.77,216.28,216.38,34532.0
2021-04-22 13:55:00,216.37,216.74,216.26,216.74,8026.0,216.37,216.74,216.26,216.74,8026.0
2021-04-22 14:00:00,216.64,216.64,216.29,216.4,6911.0,216.64,216.64,216.29,216.4,6911.0
2021-04-22 14:05:00,216.24,216.45,216.06,216.08,9423.0,216.24,216.45,216.06,216.08,9423.0
2021-04-22 14:10:00,216.09,216.23,215.86,216.02,20058.0,216.09,216.23,215.86,216.02,20058.0
2021-04-22 14:15:00,216.0,216.2,215.74,215.99,21751.0,216.0,216.2,215.74,215.99,21751.0
2021-04-22 14:20:00,215.97,215.99,215.3,215.5,8306.0,215.97,215.99,215.3,215.5,8306.0
2021-04-22 14:25:00,215.49,215.83,215.39,215.79,9267.0,215.49,215.83,215.39,215.79,9267.0
2021-04-22 14:30:00,215.85,215.95,215.6,215.61,10791.0,215.85,215.95,215.6,215.61,10791.0
2021-04-22 14:35:00,215.66,215.73,215.36,215.52,11964.0,215.66,215.73,215.36,215.52,11964.0
2021-04-22 14:40:00,215.52,215.52,215.34,215.5,9290.0,215.52,215.52,215.34,215.5,9290.0
2021-04-22 14:45:00,215.54,215.98,215.5,215.76,20143.0,215.54,215.98,215.5,215.76,20143.0
2021-04-22 14:50:00,215.83,215.93,215.5,215.57,9860.0,215.83,215.93,215.5,215.57,9860.0
2021-04-22 14:55:00,215.56,215.62,215.08,215.12,12481.0,215.56,215.62,215.08,215.12,12481.0
2021-04-22 15:00:00,215.08,215.38,215.07,215.32,11779.0,215.08,215.38,215.07,215.32,11779.0
2021-04-22 15:05:00,215.27,215.38,215.12,215.23,7796.0,215.27,215.38,215.12,215.23,7796.0
2021-04-22 15:10:00,215.28,215.3,215.15,215.23,6212.0,215.28,215.3,215.15,215.23,6212.0
2021-04-22 15:15:00,215.19,215.27,215.13,215.19,7525.0,215.19,215.27,215.13,215.19,7525.0
2021-04-22 15:20:00,215.24,215.24,215.04,215.09,11642.0,215.24,215.24,215.04,215.09,11642.0
2021-04-22 15:25:00,215.02,215.31,215.0,215.24,12865.0,215.02,215.31,215.0,215.24,12865.0
2021-04-22 15:30:00,215.25,215.94,215.25,215.91,15696.0,215.25,215.94,215.25,215.91,15696.0
2021-04-22 15:35:00,215.88,216.03,215.85,215.85,9139.0,215.88,216.03,215.85,215.85,9139.0
2021-04-22 15:40:00,215.89,216.07,215.68,215.7,14911.0,215.89,216.07,215.68,215.7,14911.0
2021-04-22 15:45:00,215.71,215.99,215.62,215.64,18414.0,215.71,215.99,215.62,215.64,18414.0
2021-04-22 15:50:00,215.59,216.0,215.55,215.94,43905.0,215.59,216.0,215.55,215.94,43905.0
2021-04-22 15:55:00,215.95,216.22,215.67,215.99,70534.0,215.95,216.22,215.67,215.99,70534.0
2021-04-23 09:30:00,217.52,217.53,215.77,216.44,23004.0,217.52,217.53,215.77,216.44,23004.0
2021-04-23 09:35:00,216.26,216.71,215.87,216.28,14675.0,216.26,216.71,215.87,216.28,14675.0
2021-04-23 09:40:00,216.51,216.79,216.13,216.63,5394.0,216.51,216.79,216.13,216.63,5394.0
2021-04-23 09:45:00,216.63,217.06,216.61,216.86,3049.0,216.63,217.06,216.61,216.86,3049.0
2021-04-23 09:50:00,216.85,217.08,216.26,216.99,5875.0,216.85,217.08,216.26,216.99,5875.0
2021-04-23 09:55:00,216.94,217.86,216.94,217.86,19340.0,216.94,217.86,216.94,217.86,19340.0
2021-04-23 10:00:00,217.87,218.08,217.54,218.0,22822.0,217.87,218.08,217.54,218.0,22822.0
2021-04-23 10:05:00,218.01,218.07,217.74,217.74,5471.0,218.01,218.07,217.74,217.74,5471.0
2021-04-23 10:10:00,217.85,217.97,217.28,217.76,9301.0,217.85,217.97,217.28,217.76,9301.0
2021-04-23 10:15:00,217.8,217.86,217.44,217.62,5487.0,217.8,217.86,217.44,217.62,5487.0
2021-04-23 10:20:00,217.73,217.84,217.44,217.5,4814.0,217.73,217.84,217.44,217.5,4814.0
2021-04-23 10:25:00,217.46,217.59,217.07,217.28,16620.0,217.46,217.59,217.07,217.28,16620.0
2021-04-23 10:30:00,217.29,217.69,217.1,217.6,4442.0,217.29,217.69,217.1,217.6,4442.0
2021-04-23 10:35:00,217.67,217.73,217.38,217.68,2700.0,217.67,217.73,217.38,217.68,2700.0
2021-04-23 10:40:00,217.68,217.87,217.28,217.35,5805.0,217.68,217.87,217.28,217.35,5805.0
2021-04-23 10:45:00,217.26,217.66,217.15,217.47,4100.0,217.26,217.66,217.15,217.47,4100.0
2021-04-23 10:50:00,217.54,217.7,217.52,217.61,2514.0,217.54,217.7,217.52,217.61,2514.0
2021-04-23 10:55:00,217.64,218.04,217.6,218.01,7143.0,217.64,218.04,217.6,218.01,7143.0
2021-04-23 11:00:00,218.01,218.08,217.39,217.39,3823.0,218.01,218.08,217.39,217.39,3823.0
2021-04-23 11:05:00,217.45,217.53,217.36,217.44,3723.0,217.45,217.53,217.36,217.44,3723.0
2021-04-23 11:10:00,217.36,217.43,216.71,216.93,7647.0,217.36,217.43,216.71,216.93,7647.0
2021-04-23 11:15:00,216.98,217.58,216.97,217.58,6684.0,216.98,217.58,216.97,217.58,6684.0
2021-04-23 11:20:00,217.59,217.95,217.47,217.95,3731.0,217.59,217.95,217.47,217.95,3731.0
2021-04-23 11:25:00,217.92,218.13,217.88,217.88,6495.0,217.92,218.13,217.88,217.88,6495.0
2021-04-23 11:30:00,218.0,218.18,217.93,217.98,3645.0,218.0,218.18,217.93,217.98,3645.0
2021-04-23 11:35:00,218.08,218.18,217.66,217.71,5847.0,218.08,218.18,217.66,217.71,5847.0
2021-04-23 11:40:00,217.88,218.0,217.65,217.79,3631.0,217.88,218.0,217.65,217.79,3631.0
2021-04-23 11:45:00,217.81,217.94,217.59,217.94,3900.0,217.81,217.94,217.59,217.94,3900.0
2021-04-23 11:50:00,217.84,217.97,217.77,217.77,2139.0,217.84,217.97,217.77,217.77,2139.0
2021-04-23 11:55:00,217.82,218.18,217.71,218.09,2839.0,217.82,218.18,217.71,218.09,2839.0
2021-04-23 12:00:00,218.14,218.2,218.0,218.06,3322.0,218.14,218.2,218.0,218.06,3322.0
2021-04-23 12:05:00,218.15,218.17,217.96,217.98,3000.0,218.15,218.17,217.96,217.98,3000.0
2021-04-23 12:10:00,217.99,217.99,217.77,217.86,3200.0,217.99,217.99,217.77,217.86,3200.0
2021-04-23 12:15:00,217.92,218.08,217.82,217.83,4739.0,217.92,218.08,217.82,217.83,4739.0
2021-04-23 12:20:00,217.94,217.96,217.68,217.79,3293.0,217.94,217.96,217.68,217.79,3293.0
2021-04-23 12:25:00,217.78,217.9,217.53,217.53,4990.0,217.78,217.9,217.53,217.53,4990.0
2021-04-23 12:30:00,217.49,217.63,217.43,217.56,1100.0,217.49,217.63,217.43,217.56,1100.0
2021-04-23 12:35:00,217.64,217.64,217.47,217.5,2041.0,217.64,217.64,217.47,217.5,2041.0
2021-04-23 12:40:00,217.59,217.61,217.43,217.44,1573.0,217.59,217.61,217.43,217.44,1573.0
2021-04-23 12:45:00,217.41,217.67,217.41,217.61,2958.0,217.41,217.67,217.41,217.61,2958.0
2021-04-23 12:50:00,217.68,217.91,217.54,217.71,3303.0,217.68,217.91,217.54,217.71,3303.0
2021-04-23 12:55:00,217.8,217.88,217.73,217.81,2833.0,217.8,217.88,217.73,217.81,2833.0
2021-04-23 13:00:00,217.83,217.89,217.66,217.79,1800.0,217.83,217.89,217.66,217.79,1800.0
2021-04-23 13:05:00,217.76,217.93,217.67,217.77,5186.0,217.76,217.93,217.67,217.77,5186.0
2021-04-23 13:10:00,217.67,217.71,217.5,217.51,876.0,217.67,217.71,217.5,217.51,876.0
2021-04-23 13:15:00,217.56,217.64,217.44,217.44,1200.0,217.56,217.64,217.44,217.44,1200.0
2021-04-23 13:20:00,217.4,217.51,217.2,217.37,2381.0,217.4,217.51,217.2,217.37,2381.0
2021-04-23 13:25:00,217.37,217.48,217.31,217.37,2451.0,217.37,217.48,217.31,217.37,2451.0
2021-04-23 13:30:00,217.49,217.57,217.44,217.51,2677.0,217.49,217.57,217.44,217.51,2677.0
2021-04-23 13:35:00,217.62,217.77,217.57,217.73,4350.0,217.62,217.77,217.57,217.73,4350.0
2021-04-23 13:40:00,217.69,217.97,217.66,217.83,3710.0,217.69,217.97,217.66,217.83,3710.0
2021-04-23 13:45:00,217.89,218.04,217.86,218.0,7593.0,217.89,218.04,217.86,218.0,7593.0
2021-04-23 13:50:00,218.03,218.1,217.95,218.02,3900.0,218.03,218.1,217.95,218.02,3900.0
2021-04-23 13:55:00,218.12,218.12,217.92,217.96,3705.0,218.12,218.12,217.92,217.96,3705.0
2021-04-23 14:00:00,218.09,218.09,217.82,217.83,2514.0,218.09,218.09,217.82,217.83,2514.0
2021-04-23 14:05:00,217.8,217.88,217.33,217.47,6958.0,217.8,217.88,217.33,217.47,6958.0
2021-04-23 14:10:00,217.41,217.47,217.11,217.18,6987.0,217.41,217.47,217.11,217.18,6987.0
2021-04-23 14:15:00,217.23,217.53,217.2,217.5,5242.0,217.23,217.53,217.2,217.5,5242.0
2021-04-23 14:20:00,217.63,217.92,217.49,217.79,8525.0,217.63,217.92,217.49,217.79,8525.0
2021-04-23 14:25:00,217.8,217.86,217.35,217.51,5814.0,217.8,217.86,217.35,217.51,5814.0
2021-04-23 14:30:00,217.6,217.61,217.27,217.36,6319.0,217.6,217.61,217.27,217.36,6319.0
2021-04-23 14:35:00,217.35,217.35,217.24,217.25,2721.0,217.35,217.35,217.24,217.25,2721.0
2021-04-23 14:40:00,217.3,217.42,217.3,217.36,3607.0,217.3,217.42,217.3,217.36,3607.0
2021-04-23 14:45:00,217.36,217.69,217.32,217.69,2537.0,217.36,217.69,217.32,217.69,2537.0
2021-04-23 14:50:00,217.71,217.87,217.66,217.8,4212.0,217.71,217.87,217.66,217.8,4212.0
2021-04-23 14:55:00,217.84,218.0,217.84,217.98,4585.0,217.84,218.0,217.84,217.98,4585.0
2021-04-23 15:00:00,217.99,218.1,217.93,218.1,5021.0,217.99,218.1,217.93,218.1,5021.0
2021-04-23 15:05:00,218.14,218.25,218.04,218.04,5453.0,218.14,218.25,218.04,218.04,5453.0
2021-04-23 15:10:00,218.04,218.08,218.0,218.03,3939.0,218.04,218.08,218.0,218.03,3939.0
2021-04-23 15:15:00,218.12,218.38,218.12,218.38,7145.0,218.12,218.38,218.12,218.38,7145.0
2021-04-23 15:20:00,218.34,218.37,218.21,218.34,5006.0,218.34,218.37,218.21,218.34,5006.0
2021-04-23 15:25:00,218.35,218.49,218.32,218.49,6778.0,218.35,218.49,218.32,218.49,6778.0
2021-04-23 15:30:00,218.46,218.64,218.34,218.61,11022.0,218.46,218.64,218.34,218.61,11022.0
2021-04-23 15:35:00,218.65,218.82,218.46,218.5,14130.0,218.65,218.82,218.46,218.5,14130.0
2021-04-23 15:40:00,218.56,218.6,218.25,218.3,12636.0,218.56,218.6,218.25,218.3,12636.0
2021-04-23 15:45:00,218.28,218.32,218.11,218.25,10971.0,218.28,218.32,218.11,218.25,10971.0
2021-04-23 15:50:00,218.33,218.51,217.9,218.12,58153.0,218.33,218.51,217.9,218.12,58153.0
2021-04-23 15:55:00,218.08,218.12,217.88,217.95,47290.0,218.08,218.12,217.88,217.95,47290.0
2021-04-26 09:30:00,217.74,218.25,215.71,216.11,36876.0,217.74,218.25,215.71,216.11,36876.0
2021-04-26 09:35:00,216.1,216.26,215.32,215.58,11708.0,216.1,216.26,215.32,215.58,11708.0
2021-04-26 09:40:00,215.59,215.68,215.18,215.31,9643.0,215.59,215.68,215.18,215.31,9643.0
2021-04-26 09:45:00,215.23,215.46,214.55,214.55,13823.0,215.23,215.46,214.55,214.55,13823.0
2021-04-26 09:50:00,214.61,215.69,214.46,215.55,20381.0,214.61,215.69,214.46,215.55,20381.0
2021-04-26 09:55:00,215.61,215.69,215.09,215.62,9750.0,215.61,215.69,215.09,215.62,9750.0
2021-04-26 10:00:00,215.62,216.2,215.23,215.74,19022.0,215.62,216.2,215.23,215.74,19022.0
2021-04-26 10:05:00,215.75,216.0,215.59,215.91,6650.0,215.75,216.0,215.59,215.91,6650.0
2021-04-26 10:10:00,215.8,216.02,215.6,215.68,9685.0,215.8,216.02,215.6,215.68,9685.0
2021-04-26 10:15:00,215.61,215.82,215.59,215.77,4814.0,215.61,215.82,215.59,215.77,4814.0
2021-04-26 10:20:00,215.79,216.36,215.69,216.36,8530.0,215.79,216.36,215.69,216.36,8530.0
2021-04-26 10:25:00,216.37,216.5,216.07,216.08,6288.0,216.37,216.5,216.07,216.08,6288.0
2021-04-26 10:30:00,216.21,216.34,215.88,215.88,5515.0,216.21,216.34,215.88,215.88,5515.0
2021-04-26 10:35:00,215.91,216.06,215.85,216.06,5904.0,215.91,216.06,215.85,216.06,5904.0
2021-04-26 10:40:00,216.04,216.63,216.03,216.43,6481.0,216.04,216.63,216.03,216.43,6481.0
2021-04-26 10:45:00,216.3,216.43,216.24,216.41,8580.0,216.3,216.43,216.24,216.41,8580.0
2021-04-26 10:50:00,216.49,216.49,216.27,216.28,5274.0,216.49,216.49,216.27,216.28,5274.0
2021-04-26 10:55:00,216.33,216.37,215.68,215.72,4663.0,216.33,216.37,215.68,215.72,4663.0
2021-04-26 11:00:00,215.81,215.88,215.68,215.88,9327.0,215.81,215.88,215.68,215.88,9327.0
2021-04-26 11:05:00,215.88,215.98,215.74,215.98,5732.0,215.88,215.98,215.74,215.98,5732.0
2021-04-26 11:10:00,216.03,216.43,215.93,216.23,8106.0,216.03,216.43,215.93,216.23,8106.0
2021-04-26 11:15:00,216.23,216.23,215.84,216.03,9981.0,216.23,216.23,215.84,216.03,9981.0
2021-04-26 11:20:00,216.06,216.15,215.99,216.03,10433.0,216.06,216.15,215.99,216.03,10433.0
2021-04-26 11:25:00,215.98,216.01,215.91,215.95,6803.0,215.98,216.01,215.91,215.95,6803.0
2021-04-26 11:30:00,215.97,215.99,215.85,215.97,6722.0,215.97,215.99,215.85,215.97,6722.0
2021-04-26 11:35:00,215.96,216.58,215.96,216.47,4750.0,215.96,216.58,215.96,216.47,4750.0
2021-04-26 11:40:00,216.43,216.55,216.42,216.44,4315.0,216.43,216.55,216.42,216.44,4315.0
2021-04-26 11:45:00,216.51,216.69,216.36,216.62,4322.0,216.51,216.69,216.36,216.62,4322.0
2021-04-26 11:50:00,216.58,217.03,216.54,216.93,7432.0,216.58,217.03,216.54,216.93,7432.0
2021-04-26 11:55:00,216.95,217.08,216.79,217.01,5352.0,216.95,217.08,216.79,217.01,5352.0
2021-04-26 12:00:00,216.98,217.18,216.98,217.13,8117.0,216.98,217.18,216.98,217.13,8117.0
2021-04-26 12:05:00,217.22,217.37,216.89,217.08,5280.0,217.22,217.37,216.89,217.08,5280.0
2021-04-26 12:10:00,217.17,217.21,216.88,216.98,4210.0,217.17,217.21,216.88,216.98,4210.0
2021-04-26 12:15:00,216.95,217.06,216.75,216.83,4473.0,216.95,217.06,216.75,216.83,4473.0
2021-04-26 12:20:00,216.88,216.96,216.86,216.86,3227.0,216.88,216.96,216.86,216.86,3227.0
2021-04-26 12:25:00,216.91,217.26,216.71,217.21,9335.0,216.91,217.26,216.71,217.21,9335.0
2021-04-26 12:30:00,217.23,217.23,216.92,217.06,5786.0,217.23,217.23,216.92,217.06,5786.0
2021-04-26 12:35:00,217.03,217.17,217.0,217.07,4104.0,217.03,217.17,217.0,217.07,4104.0
2021-04-26 12:40:00,217.04,217.1,216.96,217.07,2916.0,217.04,217.1,216.96,217.07,2916.0
2021-04-26 12:45:00,217.09,217.28,217.09,217.16,3388.0,217.09,217.28,217.09,217.16,3388.0
2021-04-26 12:50:00,217.2,217.49,217.2,217.46,3960.0,217.2,217.49,217.2,217.46,3960.0
2021-04-26 12:55:00,217.46,217.54,217.23,217.37,6773.0,217.46,217.54,217.23,217.37,6773.0
2021-04-26 13:00:00,217.37,217.47,217.28,217.47,3975.0,217.37,217.47,217.28,217.47,3975.0
2021-04-26 13:05:00,217.46,217.47,217.28,217.42,4058.0,217.46,217.47,217.28,217.42,4058.0
2021-04-26 13:10:00,217.36,217.5,217.3,217.44,26079.0,217.36,217.5,217.3,217.44,26079.0
2021-04-26 13:15:00,217.41,217.51,217.08,217.21,4735.0,217.41,217.51,217.08,217.21,4735.0
2021-04-26 13:20:00,217.2,217.21,217.14,217.19,2760.0,217.2,217.21,217.14,217.19,2760.0
2021-04-26 13:25:00,217.19,217.21,217.06,217.07,6449.0,217.19,217.21,217.06,217.07,6449.0
2021-04-26 13:30:00,217.12,217.28,217.08,217.2,6922.0,217.12,217.28,217.08,217.2,6922.0
2021-04-26 13:35:00,217.17,217.2,216.95,216.99,9955.0,217.17,217.2,216.95,216.99,9955.0
2021-04-26 13:40:00,216.99,217.12,216.98,216.99,6006.0,216.99,217.12,216.98,216.99,6006.0
2021-04-26 13:45:00,217.06,217.26,217.06,217.23,8217.0,217.06,217.26,217.06,217.23,8217.0
2021-04-26 13:50:00,217.26,217.5,217.2,217.5,8692.0,217.26,217.5,217.2,217.5,8692.0
2021-04-26 13:55:00,217.48,217.51,217.31,217.48,4198.0,217.48,217.51,217.31,217.48,4198.0
2021-04-26 14:00:00,217.44,217.52,217.32,217.37,4407.0,217.44,217.52,217.32,217.37,4407.0
2021-04-26 14:05:00,217.4,217.48,217.35,217.42,6097.0,217.4,217.48,217.35,217.42,6097.0
2021-04-26 14:10:00,217.45,217.69,217.42,217.64,6450.0,217.45,217.69,217.42,217.64,6450.0
2021-04-26 14:15:00,217.63,217.63,217.43,217.44,7203.0,217.63,217.63,217.43,217.44,7203.0
2021-04-26 14:20:00,217.47,217.72,217.43,217.68,5813.0,217.47,217.72,217.43,217.68,5813.0
2021-04-26 14:25:00,217.68,217.84,217.61,217.78,6955.0,217.68,217.84,217.61,217.78,6955.0
2021-04-26 14:30:00,217.77,218.16,217.77,218.01,8942.0,217.77,218.16,217.77,218.01,8942.0
2021-04-26 14:35:00,218.03,218.06,217.84,217.94,4425.0,218.03,218.06,217.84,217.94,4425.0
2021-04-26 14:40:00,217.9,217.95,217.67,217.9,9812.0,217.9,217.95,217.67,217.9,9812.0
2021-04-26 14:45:00,217.88,217.89,217.57,217.57,15134.0,217.88,217.89,217.57,217.57,15134.0
2021-04-26 14:50:00,217.58,217.77,217.51,217.77,12738.0,217.58,217.77,217.51,217.77,12738.0
2021-04-26 14:55:00,217.86,218.28,217.86,218.18,8009.0,217.86,218.28,217.86,218.18,8009.0
2021-04-26 15:00:00,218.18,218.18,217.66,217.72,8847.0,218.18,218.18,217.66,217.72,8847.0
2021-04-26 15:05:00,217.7,217.79,217.58,217.63,5970.0,217.7,217.79,217.58,217.63,5970.0
2021-04-26 15:10:00,217.61,217.63,217.5,217.51,6001.0,217.61,217.63,217.5,217.51,6001.0
2021-04-26 15:15:00,217.48,217.67,217.44,217.67,9560.0,217.48,217.67,217.44,217.67,9560.0
2021-04-26 15:20:00,217.57,217.57,217.4,217.48,5980.0,217.57,217.57,217.4,217.48,5980.0
2021-04-26 15:25:00,217.49,217.55,217.09,217.15,9288.0,217.49,217.55,217.09,217.15,9288.0
2021-04-26 15:30:00,217.15,217.27,217.01,217.27,6714.0,217.15,217.27,217.01,217.27,6714.0
2021-04-26 15:35:00,217.32,217.51,217.22,217.48,8891.0,217.32,217.51,217.22,217.48,8891.0
2021-04-26 15:40:00,217.39,217.44,217.23,217.36,5902.0,217.39,217.44,217.23,217.36,5902.0
2021-04-26 15:45:00,217.34,217.41,216.92,217.1,12733.0,217.34,217.41,216.92,217.1,12733.0
2021-04-26 15:50:00,216.97,217.11,216.74,216.93,28853.0,216.97,217.11,216.74,216.93,28853.0
2021-04-26 15:55:00,216.97,217.13,216.73,216.98,44415.0,216.97,217.13,216.73,216.98,44415.0
2021-04-27 09:30:00,217.17,218.15,216.9,217.56,25014.0,217.17,218.15,216.9,217.56,25014.0
2021-04-27 09:35:00,217.53,217.54,216.9,217.2,13715.0,217.53,217.54,216.9,217.2,13715.0
2021-04-27 09:40:00,217.25,217.25,216.28,216.34,49690.0,217.25,217.25,216.28,216.34,49690.0
2021-04-27 09:45:00,216.36,217.8,216.35,217.59,18068.0,216.36,217.8,216.35,217.59,18068.0
2021-04-27 09:50:00,217.53,217.6,216.98,217.04,9260.0,217.53,217.6,216.98,217.04,9260.0
2021-04-27 09:55:00,217.09,217.23,216.68,216.82,13967.0,217.09,217.23,216.68,216.82,13967.0
2021-04-27 10:00:00,216.87,216.89,216.28,216.39,7359.0,216.87,216.89,216.28,216.39,7359.0
2021-04-27 10:05:00,216.24,216.24,215.75,215.93,17598.0,216.24,216.24,215.75,215.93,17598.0
2021-04-27 10:10:00,215.95,215.95,215.63,215.63,6744.0,215.95,215.95,215.63,215.63,6744.0
2021-04-27 10:15:00,215.56,215.89,215.35,215.89,12697.0,215.56,215.89,215.35,215.89,12697.0
2021-04-27 10:20:00,215.83,215.96,215.58,215.74,9329.0,215.83,215.96,215.58,215.74,9329.0
2021-04-27 10:25:00,215.89,215.92,215.67,215.71,9868.0,215.89,215.92,215.67,215.71,9868.0
2021-04-27 10:30:00,215.75,215.75,215.4,215.56,8682.0,215.75,215.75,215.4,215.56,8682.0
2021-04-27 10:35:00,215.56,215.89,215.37,215.58,9023.0,215.56,215.89,215.37,215.58,9023.0
2021-04-27 10:40:00,215.57,215.57,215.22,215.45,15297.0,215.57,215.57,215.22,215.45,15297.0
2021-04-27 10:45:00,215.59,215.7,215.46,215.66,9197.0,215.59,215.7,215.46,215.66,9197.0
2021-04-27 10:50:00,215.5,215.7,215.4,215.44,3946.0,215.5,215.7,215.4,215.44,3946.0
2021-04-27 10:55:00,215.4,215.52,215.32,215.47,5585.0,215.4,215.52,215.32,215.47,5585.0
2021-04-27 11:00:00,215.43,215.5,215.3,215.3,5450.0,215.43,215.5,215.3,215.3,5450.0
2021-04-27 11:05:00,215.27,215.5,215.19,215.41,6484.0,215.27,215.5,215.19,215.41,6484.0
2021-04-27 11:10:00,215.4,215.61,215.22,215.51,8232.0,215.4,215.61,215.22,215.51,8232.0
2021-04-27 11:15:00,215.51,215.51,215.18,215.38,22587.0,215.51,215.51,215.18,215.38,22587.0
2021-04-27 11:20:00,215.47,215.47,215.17,215.25,7634.0,215.47,215.47,215.17,215.25,7634.0
2021-04-27 11:25:00,215.24,215.35,215.09,215.16,10000.0,215.24,215.35,215.09,215.16,10000.0
2021-04-27 11:30:00,215.19,215.29,215.17,215.26,6051.0,215.19,215.29,215.17,215.26,6051.0
2021-04-27 11:35:00,215.22,215.36,215.0,215.36,12333.0,215.22,215.36,215.0,215.36,12333.0
2021-04-27 11:40:00,215.46,215.71,215.42,215.48,10883.0,215.46,215.71,215.42,215.48,10883.0
2021-04-27 11:45:00,215.42,215.51,215.24,215.37,6850.0,215.42,215.51,215.24,215.37,6850.0
2021-04-27 11:50:00,215.42,215.79,215.34,215.74,5350.0,215.42,215.79,215.34,215.74,5350.0
2021-04-27 11:55:00,215.9,216.13,215.85,216.13,6236.0,215.9,216.13,215.85,216.13,6236.0
2021-04-27 12:00:00,216.21,216.49,216.21,216.49,3597.0,216.21,216.49,216.21,216.49,3597.0
2021-04-27 12:05:00,216.44,216.62,216.21,216.21,5332.0,216.44,216.62,216.21,216.21,5332.0
2021-04-27 12:10:00,216.1,216.18,215.95,215.98,6999.0,216.1,216.18,215.95,215.98,6999.0
2021-04-27 12:15:00,215.98,216.2,215.89,216.17,3505.0,215.98,216.2,215.89,216.17,3505.0
2021-04-27 12:20:00,216.22,216.54,216.22,216.52,3666.0,216.22,216.54,216.22,216.52,3666.0
2021-04-27 12:25:00,216.67,216.67,216.24,216.43,7606.0,216.67,216.67,216.24,216.43,7606.0
2021-04-27 12:30:00,216.33,216.54,216.22,216.52,3060.0,216.33,216.54,216.22,216.52,3060.0
2021-04-27 12:35:00,216.44,216.69,216.33,216.69,4170.0,216.44,216.69,216.33,216.69,4170.0
2021-04-27 12:40:00,216.74,217.05,216.74,217.01,4772.0,216.74,217.05,216.74,217.01,4772.0
2021-04-27 12:45:00,217.0,217.0,216.75,216.9,2057.0,217.0,217.0,216.75,216.9,2057.0
2021-04-27 12:50:00,216.94,216.96,216.77,216.81,5102.0,216.94,216.96,216.77,216.81,5102.0
2021-04-27 12:55:00,216.88,216.97,216.75,216.78,4439.0,216.88,216.97,216.75,216.78,4439.0
2021-04-27 13:00:00,216.83,216.94,216.73,216.83,2400.0,216.83,216.94,216.73,216.83,2400.0
2021-04-27 13:05:00,216.87,216.88,216.72,216.79,2879.0,216.87,216.88,216.72,216.79,2879.0
2021-04-27 13:10:00,216.67,216.86,216.67,216.82,4058.0,216.67,216.86,216.67,216.82,4058.0
2021-04-27 13:15:00,216.77,216.99,216.77,216.99,2205.0,216.77,216.99,216.77,216.99,2205.0
2021-04-27 13:20:00,216.89,217.13,216.84,217.1,2952.0,216.89,217.13,216.84,217.1,2952.0
2021-04-27 13:25:00,217.12,217.12,216.92,217.07,3717.0,217.12,217.12,216.92,217.07,3717.0
2021-04-27 13:30:00,217.09,217.1,216.56,216.62,5467.0,217.09,217.1,216.56,216.62,5467.0
2021-04-27 13:35:00,216.68,216.77,216.62,216.75,3076.0,216.68,216.77,216.62,216.75,3076.0
2021-04-27 13:40:00,216.76,216.83,216.58,216.76,2664.0,216.76,216.83,216.58,216.76,2664.0
2021-04-27 13:45:00,216.77,216.77,216.44,216.44,3159.0,216.77,216.77,216.44,216.44,3159.0
2021-04-27 13:50:00,216.45,216.6,216.38,216.42,3103.0,216.45,216.6,216.38,216.42,3103.0
2021-04-27 13:55:00,216.39,216.55,216.37,216.52,6110.0,216.39,216.55,216.37,216.52,6110.0
2021-04-27 14:00:00,216.45,216.48,216.13,216.13,7475.0,216.45,216.48,216.13,216.13,7475.0
2021-04-27 14:05:00,216.13,216.29,216.07,216.16,6723.0,216.13,216.29,216.07,216.16,6723.0
2021-04-27 14:10:00,216.21,216.27,215.76,215.82,7600.0,216.21,216.27,215.76,215.82,7600.0
2021-04-27 14:15:00,215.82,216.11,215.82,216.11,5713.0,215.82,216.11,215.82,216.11,5713.0
2021-04-27 14:20:00,216.06,216.56,216.06,216.41,9207.0,216.06,216.56,216.06,216.41,9207.0
2021-04-27 14:25:00,216.37,216.45,216.19,216.19,5800.0,216.37,216.45,216.19,216.19,5800.0
2021-04-27 14:30:00,216.18,216.2,216.06,216.16,4876.0,216.18,216.2,216.06,216.16,4876.0
2021-04-27 14:35:00,216.16,216.16,216.06,216.09,7840.0,216.16,216.16,216.06,216.09,7840.0
2021-04-27 14:40:00,216.08,216.13,215.91,215.92,10419.0,216.08,216.13,215.91,215.92,10419.0
2021-04-27 14:45:00,215.91,215.93,215.8,215.84,7420.0,215.91,215.93,215.8,215.84,7420.0
2021-04-27 14:50:00,215.85,215.98,215.74,215.93,5227.0,215.85,215.98,215.74,215.93,5227.0
2021-04-27 14:55:00,215.96,215.97,215.72,215.81,5800.0,215.96,215.97,215.72,215.81,5800.0
2021-04-27 15:00:00,215.69,215.74,215.5,215.54,9309.0,215.69,215.74,215.5,215.54,9309.0
2021-04-27 15:05:00,215.5,215.57,215.44,215.46,7036.0,215.5,215.57,215.44,215.46,7036.0
2021-04-27 15:10:00,215.49,215.6,215.35,215.58,13491.0,215.49,215.6,215.35,215.58,13491.0
2021-04-27 15:15:00,215.59,215.61,215.32,215.56,3675.0,215.59,215.61,215.32,215.56,3675.0
2021-04-27 15:20:00,215.5,215.69,215.43,215.61,10306.0,215.5,215.69,215.43,215.61,10306.0
2021-04-27 15:25:00,215.64,215.76,215.54,215.58,8904.0,215.64,215.76,215.54,215.58,8904.0
2021-04-27 15:30:00,215.61,215.68,215.41,215.53,9736.0,215.61,215.68,215.41,215.53,9736.0
2021-04-27 15:35:00,215.52,215.65,215.41,215.61,14946.0,215.52,215.65,215.41,215.61,14946.0
2021-04-27 15:40:00,215.65,215.92,215.61,215.79,14017.0,215.65,215.92,215.61,215.79,14017.0
2021-04-27 15:45:00,215.82,215.89,215.66,215.85,12890.0,215.82,215.89,215.66,215.85,12890.0
2021-04-27 15:50:00,215.82,215.83,215.39,215.5,21271.0,215.82,215.83,215.39,215.5,21271.0
2021-04-27 15:55:00,215.51,215.77,215.42,215.65,47362.0,215.51,215.77,215.42,215.65,47362.0
2021-04-28 09:30:00,215.68,215.72,213.18,213.73,47485.0,215.68,215.72,213.18,213.73,47485.0
2021-04-28 09:35:00,213.64,213.78,212.81,213.49,15098.0,213.64,213.78,212.81,213.49,15098.0
2021-04-28 09:40:00,213.69,214.73,213.61,214.73,11050.0,213.69,214.73,213.61,214.73,11050.0
2021-04-28 09:45:00,214.23,215.18,214.23,215.02,11306.0,214.23,215.18,214.23,215.02,11306.0
2021-04-28 09:50:00,214.76,215.33,214.73,215.1,4320.0,214.76,215.33,214.73,215.1,4320.0
2021-04-28 09:55:00,215.23,215.34,214.94,215.0,6917.0,215.23,215.34,214.94,215.0,6917.0
2021-04-28 10:00:00,215.1,215.1,213.78,213.96,27036.0,215.1,215.1,213.78,213.96,27036.0
2021-04-28 10:05:00,214.1,214.24,213.67,213.88,10810.0,214.1,214.24,213.67,213.88,10810.0
2021-04-28 10:10:00,214.01,214.4,213.84,213.84,7635.0,214.01,214.4,213.84,213.84,7635.0
2021-04-28 10:15:00,213.75,213.89,213.5,213.81,7535.0,213.75,213.89,213.5,213.81,7535.0
2021-04-28 10:20:00,213.81,213.88,213.5,213.5,7131.0,213.81,213.88,213.5,213.5,7131.0
2021-04-28 10:25:00,213.45,214.14,213.44,214.09,9191.0,213.45,214.14,213.44,214.09,9191.0
2021-04-28 10:30:00,214.21,214.28,214.02,214.11,8346.0,214.21,214.28,214.02,214.11,8346.0
2021-04-28 10:35:00,214.01,214.06,213.69,213.97,7060.0,214.01,214.06,213.69,213.97,7060.0
2021-04-28 10:40:00,213.96,214.23,213.93,213.94,5513.0,213.96,214.23,213.93,213.94,5513.0
2021-04-28 10:45:00,213.84,214.46,213.65,214.36,25528.0,213.84,214.46,213.65,214.36,25528.0
2021-04-28 10:50:00,214.35,214.72,214.1,214.72,11120.0,214.35,214.72,214.1,214.72,11120.0
2021-04-28 10:55:00,214.56,215.24,214.54,214.91,16532.0,214.56,215.24,214.54,214.91,16532.0
2021-04-28 11:00:00,214.96,215.16,214.74,214.74,10570.0,214.96,215.16,214.74,214.74,10570.0
2021-04-28 11:05:00,214.74,215.04,214.71,215.02,6466.0,214.74,215.04,214.71,215.02,6466.0
2021-04-28 11:10:00,214.97,215.13,214.72,215.13,7081.0,214.97,215.13,214.72,215.13,7081.0
2021-04-28 11:15:00,215.06,215.07,214.77,214.86,4701.0,215.06,215.07,214.77,214.86,4701.0
2021-04-28 11:20:00,214.77,214.8,214.1,214.3,8711.0,214.77,214.8,214.1,214.3,8711.0
2021-04-28 11:25:00,214.35,214.51,214.31,214.41,2200.0,214.35,214.51,214.31,214.41,2200.0
2021-04-28 11:30:00,214.2,214.43,214.12,214.37,2400.0,214.2,214.43,214.12,214.37,2400.0
2021-04-28 11:35:00,214.37,214.51,214.2,214.33,4037.0,214.37,214.51,214.2,214.33,4037.0
2021-04-28 11:40:00,214.31,214.44,214.1,214.11,7518.0,214.31,214.44,214.1,214.11,7518.0
2021-04-28 11:45:00,214.15,214.17,213.96,214.06,4985.0,214.15,214.17,213.96,214.06,4985.0
2021-04-28 11:50:00,214.09,214.11,213.92,213.92,9774.0,214.09,214.11,213.92,213.92,9774.0
2021-04-28 11:55:00,213.92,213.99,213.87,213.92,5700.0,213.92,213.99,213.87,213.92,5700.0
2021-04-28 12:00:00,213.93,213.94,213.7,213.9,10355.0,213.93,213.94,213.7,213.9,10355.0
2021-04-28 12:05:00,213.86,214.1,213.77,214.1,3800.0,213.86,214.1,213.77,214.1,3800.0
2021-04-28 12:10:00,214.14,214.15,213.99,214.02,8455.0,214.14,214.15,213.99,214.02,8455.0
2021-04-28 12:15:00,213.98,214.09,213.84,214.09,7144.0,213.98,214.09,213.84,214.09,7144.0
2021-04-28 12:20:00,214.0,214.05,213.92,213.94,4443.0,214.0,214.05,213.92,213.94,4443.0
2021-04-28 12:25:00,213.93,214.25,213.93,214.05,11695.0,213.93,214.25,213.93,214.05,11695.0
2021-04-28 12:30:00,214.06,214.17,213.9,213.97,4287.0,214.06,214.17,213.9,213.97,4287.0
2021-04-28 12:35:00,213.99,214.09,213.94,213.99,2900.0,213.99,214.09,213.94,213.99,2900.0
2021-04-28 12:40:00,213.98,213.98,213.76,213.84,2336.0,213.98,213.98,213.76,213.84,2336.0
2021-04-28 12:45:00,213.75,213.81,213.64,213.64,4280.0,213.75,213.81,213.64,213.64,4280.0
2021-04-28 12:50:00,213.6,213.65,213.35,213.39,6661.0,213.6,213.65,213.35,213.39,6661.0
2021-04-28 12:55:00,213.38,213.42,213.31,213.34,4930.0,213.38,213.42,213.31,213.34,4930.0
2021-04-28 13:00:00,213.33,213.41,213.18,213.32,5980.0,213.33,213.41,213.18,213.32,5980.0
2021-04-28 13:05:00,213.29,213.29,213.16,213.19,3000.0,213.29,213.29,213.16,213.19,3000.0
2021-04-28 13:10:00,213.18,213.24,213.11,213.2,6788.0,213.18,213.24,213.11,213.2,6788.0
2021-04-28 13:15:00,213.17,213.22,213.09,213.11,4486.0,213.17,213.22,213.09,213.11,4486.0
2021-04-28 13:20:00,213.13,213.6,213.1,213.58,9074.0,213.13,213.6,213.1,213.58,9074.0
2021-04-28 13:25:00,213.56,213.65,213.54,213.6,2181.0,213.56,213.65,213.54,213.6,2181.0
2021-04-28 13:30:00,213.59,213.67,213.55,213.6,2964.0,213.59,213.67,213.55,213.6,2964.0
2021-04-28 13:35:00,213.59,213.62,213.46,213.55,2943.0,213.59,213.62,213.46,213.55,2943.0
2021-04-28 13:40:00,213.61,213.73,213.53,213.6,4012.0,213.61,213.73,213.53,213.6,4012.0
2021-04-28 13:45:00,213.66,213.83,213.61,213.8,3386.0,213.66,213.83,213.61,213.8,3386.0
2021-04-28 13:50:00,213.74,213.97,213.68,213.97,7921.0,213.74,213.97,213.68,213.97,7921.0
2021-04-28 13:55:00,213.97,214.3,213.96,214.13,12045.0,213.97,214.3,213.96,214.13,12045.0
2021-04-28 14:00:00,214.15,214.54,213.73,214.21,19376.0,214.15,214.54,213.73,214.21,19376.0
2021-04-28 14:05:00,214.21,214.28,214.06,214.14,5703.0,214.21,214.28,214.06,214.14,5703.0
2021-04-28 14:10:00,214.1,214.26,214.06,214.17,4600.0,214.1,214.26,214.06,214.17,4600.0
2021-04-28 14:15:00,214.23,214.27,213.5,213.88,32970.0,214.23,214.27,213.5,213.88,32970.0
2021-04-28 14:20:00,213.96,213.98,213.59,213.72,9698.0,213.96,213.98,213.59,213.72,9698.0
2021-04-28 14:25:00,213.68,213.75,213.45,213.63,10169.0,213.68,213.75,213.45,213.63,10169.0
2021-04-28 14:30:00,213.6,213.91,213.6,213.8,18153.0,213.6,213.91,213.6,213.8,18153.0
2021-04-28 14:35:00,213.82,214.61,213.81,214.52,12959.0,213.82,214.61,213.81,214.52,12959.0
2021-04-28 14:40:00,214.52,214.66,214.04,214.27,21672.0,214.52,214.66,214.04,214.27,21672.0
2021-04-28 14:45:00,214.27,214.64,214.22,214.22,9749.0,214.27,214.64,214.22,214.22,9749.0
2021-04-28 14:50:00,214.16,214.25,213.98,214.09,5623.0,214.16,214.25,213.98,214.09,5623.0
2021-04-28 14:55:00,214.15,214.23,214.0,214.0,4071.0,214.15,214.23,214.0,214.0,4071.0
2021-04-28 15:00:00,214.0,214.06,213.61,213.65,7766.0,214.0,214.06,213.61,213.65,7766.0
2021-04-28 15:05:00,213.65,213.99,213.64,213.94,9198.0,213.65,213.99,213.64,213.94,9198.0
2021-04-28 15:10:00,213.88,213.89,213.08,213.18,13526.0,213.88,213.89,213.08,213.18,13526.0
2021-04-28 15:15:00,213.13,213.18,212.98,213.09,10307.0,213.13,213.18,212.98,213.09,10307.0
2021-04-28 15:20:00,213.04,213.38,212.97,213.37,11650.0,213.04,213.38,212.97,213.37,11650.0
2021-04-28 15:25:00,213.38,213.58,213.36,213.38,6830.0,213.38,213.58,213.36,213.38,6830.0
2021-04-28 15:30:00,213.43,213.55,213.33,213.5,8576.0,213.43,213.55,213.33,213.5,8576.0
2021-04-28 15:35:00,213.52,213.61,213.26,213.31,10317.0,213.52,213.61,213.26,213.31,10317.0
2021-04-28 15:40:00,213.3,213.33,213.15,213.2,13322.0,213.3,213.33,213.15,213.2,13322.0
2021-04-28 15:45:00,213.13,213.29,213.03,213.12,16169.0,213.13,213.29,213.03,213.12,16169.0
2021-04-28 15:50:00,213.0,213.35,212.85,213.26,66847.0,213.0,213.35,212.85,213.26,66847.0
2021-04-28 15:55:00,213.23,213.51,213.06,213.51,64669.0,213.23,213.51,213.06,213.51,64669.0
2021-04-29 09:30:00,213.51,213.6,212.0,212.96,37356.0,213.51,213.6,212.0,212.96,37356.0
2021-04-29 09:35:00,212.84,213.52,212.76,213.15,22063.0,212.84,213.52,212.76,213.15,22063.0
2021-04-29 09:40:00,213.05,213.8,213.05,213.58,17112.0,213.05,213.8,213.05,213.58,17112.0
2021-04-29 09:45:00,213.47,213.69,212.46,212.63,10467.0,213.47,213.69,212.46,212.63,10467.0
2021-04-29 09:50:00,212.63,212.63,211.87,212.25,8357.0,212.63,212.63,211.87,212.25,8357.0
2021-04-29 09:55:00,212.18,212.18,211.37,211.85,13063.0,212.18,212.18,211.37,211.85,13063.0
2021-04-29 10:00:00,211.68,212.11,211.45,211.71,13962.0,211.68,212.11,211.45,211.71,13962.0
2021-04-29 10:05:00,211.7,212.18,211.68,211.7,10771.0,211.7,212.18,211.68,211.7,10771.0
2021-04-29 10:10:00,211.61,211.8,210.78,211.0,25535.0,211.61,211.8,210.78,211.0,25535.0
2021-04-29 10:15:00,210.99,211.25,210.78,211.19,10619.0,210.99,211.25,210.78,211.19,10619.0
2021-04-29 10:20:00,211.17,211.37,211.05,211.12,11355.0,211.17,211.37,211.05,211.12,11355.0
2021-04-29 10:25:00,211.09,211.34,211.05,211.25,11366.0,211.09,211.34,211.05,211.25,11366.0
2021-04-29 10:30:00,211.33,211.59,211.25,211.5,6850.0,211.33,211.59,211.25,211.5,6850.0
2021-04-29 10:35:00,211.42,211.47,211.02,211.16,12320.0,211.42,211.47,211.02,211.16,12320.0
2021-04-29 10:40:00,211.22,211.62,211.07,211.23,11884.0,211.22,211.62,211.07,211.23,11884.0
2021-04-29 10:45:00,211.06,211.37,210.9,211.36,33125.0,211.06,211.37,210.9,211.36,33125.0
2021-04-29 10:50:00,211.35,211.57,211.08,211.19,12070.0,211.35,211.57,211.08,211.19,12070.0
2021-04-29 10:55:00,211.12,211.65,211.1,211.63,16274.0,211.12,211.65,211.1,211.63,16274.0
2021-04-29 11:00:00,211.63,211.84,211.54,211.66,3611.0,211.63,211.84,211.54,211.66,3611.0
2021-04-29 11:05:00,211.52,212.2,211.5,212.09,11683.0,211.52,212.2,211.5,212.09,11683.0
2021-04-29 11:10:00,212.07,212.34,212.0,212.19,6278.0,212.07,212.34,212.0,212.19,6278.0
2021-04-29 11:15:00,212.26,212.62,212.17,212.51,5646.0,212.26,212.62,212.17,212.51,5646.0
2021-04-29 11:20:00,212.49,212.69,212.36,212.69,4112.0,212.49,212.69,212.36,212.69,4112.0
2021-04-29 11:25:00,212.69,212.8,212.25,212.27,14314.0,212.69,212.8,212.25,212.27,14314.0
2021-04-29 11:30:00,212.32,212.32,212.17,212.23,3422.0,212.32,212.32,212.17,212.23,3422.0
2021-04-29 11:35:00,212.25,212.42,212.24,212.38,2347.0,212.25,212.42,212.24,212.38,2347.0
2021-04-29 11:40:00,212.28,212.35,212.13,212.19,4957.0,212.28,212.35,212.13,212.19,4957.0
2021-04-29 11:45:00,212.08,212.26,212.05,212.14,6379.0,212.08,212.26,212.05,212.14,6379.0
2021-04-29 11:50:00,212.13,212.13,211.29,211.29,15097.0,212.13,212.13,211.29,211.29,15097.0
2021-04-29 11:55:00,211.34,211.35,210.97,210.97,12961.0,211.34,211.35,210.97,210.97,12961.0
2021-04-29 12:00:00,210.93,210.96,210.52,210.64,9412.0,210.93,210.96,210.52,210.64,9412.0
2021-04-29 12:05:00,210.71,210.8,210.27,210.27,12173.0,210.71,210.8,210.27,210.27,12173.0
2021-04-29 12:10:00,210.31,210.7,210.3,210.69,18275.0,210.31,210.7,210.3,210.69,18275.0
2021-04-29 12:15:00,210.62,211.15,210.51,211.15,7288.0,210.62,211.15,210.51,211.15,7288.0
2021-04-29 12:20:00,211.23,211.46,211.13,211.13,5943.0,211.23,211.46,211.13,211.13,5943.0
2021-04-29 12:25:00,211.15,211.39,211.02,211.36,3675.0,211.15,211.39,211.02,211.36,3675.0
2021-04-29 12:30:00,211.26,211.38,211.13,211.22,7060.0,211.26,211.38,211.13,211.22,7060.0
2021-04-29 12:35:00,211.16,211.36,211.07,211.3,4430.0,211.16,211.36,211.07,211.3,4430.0
2021-04-29 12:40:00,211.26,211.4,211.23,211.24,2554.0,211.26,211.4,211.23,211.24,2554.0
2021-04-29 12:45:00,211.2,211.31,210.98,211.04,3753.0,211.2,211.31,210.98,211.04,3753.0
2021-04-29 12:50:00,210.99,211.21,210.95,211.11,4140.0,210.99,211.21,210.95,211.11,4140.0
2021-04-29 12:55:00,211.21,211.21,210.72,210.82,7921.0,211.21,211.21,210.72,210.82,7921.0
2021-04-29 13:00:00,210.81,211.36,210.79,211.34,7864.0,210.81,211.36,210.79,211.34,7864.0
2021-04-29 13:05:00,211.43,211.49,211.26,211.33,5004.0,211.43,211.49,211.26,211.33,5004.0
2021-04-29 13:10:00,211.44,211.78,211.29,211.76,8404.0,211.44,211.78,211.29,211.76,8404.0
2021-04-29 13:15:00,211.73,212.19,211.73,212.16,1945.0,211.73,212.19,211.73,212.16,1945.0
2021-04-29 13:20:00,212.22,212.34,212.1,212.22,2991.0,212.22,212.34,212.1,212.22,2991.0
2021-04-29 13:25:00,212.21,212.21,211.96,212.11,3077.0,212.21,212.21,211.96,212.11,3077.0
2021-04-29 13:30:00,212.12,212.62,212.11,212.44,13155.0,212.12,212.62,212.11,212.44,13155.0
2021-04-29 13:35:00,212.52,212.63,212.35,212.35,4685.0,212.52,212.63,212.35,212.35,4685.0
2021-04-29 13:40:00,212.35,212.76,212.35,212.72,5685.0,212.35,212.76,212.35,212.72,5685.0
2021-04-29 13:45:00,212.66,212.67,212.43,212.43,3858.0,212.66,212.67,212.43,212.43,3858.0
2021-04-29 13:50:00,212.49,212.7,212.32,212.34,33032.0,212.49,212.7,212.32,212.34,33032.0
2021-04-29 13:55:00,212.43,212.5,212.32,212.46,6020.0,212.43,212.5,212.32,212.46,6020.0
2021-04-29 14:00:00,212.4,212.5,212.4,212.4,5388.0,212.4,212.5,212.4,212.4,5388.0
2021-04-29 14:05:00,212.43,212.46,212.26,212.46,7241.0,212.43,212.46,212.26,212.46,7241.0
2021-04-29 14:10:00,212.4,212.9,212.4,212.66,10795.0,212.4,212.9,212.4,212.66,10795.0
2021-04-29 14:15:00,212.52,212.55,212.32,212.46,8934.0,212.52,212.55,212.32,212.46,8934.0
2021-04-29 14:20:00,212.4,212.54,212.4,212.45,5714.0,212.4,212.54,212.4,212.45,5714.0
2021-04-29 14:25:00,212.45,212.56,212.4,212.55,6558.0,212.45,212.56,212.4,212.55,6558.0
2021-04-29 14:30:00,212.52,212.72,212.39,212.67,7419.0,212.52,212.72,212.39,212.67,7419.0
2021-04-29 14:35:00,212.61,212.84,212.54,212.77,3771.0,212.61,212.84,212.54,212.77,3771.0
2021-04-29 14:40:00,212.78,212.91,212.72,212.85,5566.0,212.78,212.91,212.72,212.85,5566.0
2021-04-29 14:45:00,212.91,213.36,212.88,213.22,14757.0,212.91,213.36,212.88,213.22,14757.0
2021-04-29 14:50:00,213.15,213.23,212.9,213.08,12521.0,213.15,213.23,212.9,213.08,12521.0
2021-04-29 14:55:00,213.08,213.45,213.05,213.31,11053.0,213.08,213.45,213.05,213.31,11053.0
2021-04-29 15:00:00,213.36,213.42,213.25,213.31,8148.0,213.36,213.42,213.25,213.31,8148.0
2021-04-29 15:05:00,213.31,213.34,213.15,213.25,2940.0,213.31,213.34,213.15,213.25,2940.0
2021-04-29 15:10:00,213.2,213.31,212.78,212.99,11277.0,213.2,213.31,212.78,212.99,11277.0
2021-04-29 15:15:00,213.03,213.07,212.73,212.74,13533.0,213.03,213.07,212.73,212.74,13533.0
2021-04-29 15:20:00,212.81,212.81,212.52,212.56,10485.0,212.81,212.81,212.52,212.56,10485.0
2021-04-29 15:25:00,212.59,212.6,212.03,212.3,25051.0,212.59,212.6,212.03,212.3,25051.0
2021-04-29 15:30:00,212.4,212.43,212.3,212.4,31479.0,212.4,212.43,212.3,212.4,31479.0
2021-04-29 15:35:00,212.39,212.55,212.37,212.4,19506.0,212.39,212.55,212.37,212.4,19506.0
2021-04-29 15:40:00,212.35,212.43,212.12,212.43,21857.0,212.35,212.43,212.12,212.43,21857.0
2021-04-29 15:45:00,212.4,212.8,212.39,212.5,38292.0,212.4,212.8,212.39,212.5,38292.0
2021-04-29 15:50:00,212.43,212.43,211.83,211.87,67014.0,212.43,212.43,211.83,211.87,67014.0
2021-04-29 15:55:00,211.84,212.25,211.71,211.91,86267.0,211.84,212.25,211.71,211.91,86267.0
2021-04-30 09:30:00,213.34,218.5,213.0,217.55,132604.0,213.34,218.5,213.0,217.55,132604.0
2021-04-30 09:35:00,217.93,219.98,217.25,219.98,103494.0,217.93,219.98,217.25,219.98,103494.0
2021-04-30 09:40:00,220.0,221.41,219.34,220.94,101176.0,220.0,221.41,219.34,220.94,101176.0
2021-04-30 09:45:00,220.94,221.28,219.1,219.27,59036.0,220.94,221.28,219.1,219.27,59036.0
2021-04-30 09:50:00,219.4,219.57,218.16,219.21,21054.0,219.4,219.57,218.16,219.21,21054.0
2021-04-30 09:55:00,219.21,220.2,219.03,220.06,19793.0,219.21,220.2,219.03,220.06,19793.0
2021-04-30 10:00:00,220.03,220.23,218.38,218.58,11754.0,220.03,220.23,218.38,218.58,11754.0
2021-04-30 10:05:00,218.78,218.78,217.67,217.89,13279.0,218.78,218.78,217.67,217.89,13279.0
2021-04-30 10:10:00,217.85,217.86,216.27,216.27,18969.0,217.85,217.86,216.27,216.27,18969.0
2021-04-30 10:15:00,216.27,216.53,215.27,215.27,7782.0,216.27,216.53,215.27,215.27,7782.0
2021-04-30 10:20:00,215.37,216.25,215.04,216.21,14660.0,215.37,216.25,215.04,216.21,14660.0
2021-04-30 10:25:00,216.16,217.24,215.99,216.94,27293.0,216.16,217.24,215.99,216.94,27293.0
2021-04-30 10:30:00,216.92,218.21,216.91,218.08,17527.0,216.92,218.21,216.91,218.08,17527.0
2021-04-30 10:35:00,218.08,218.39,217.67,218.22,17439.0,218.08,218.39,217.67,218.22,17439.0
2021-04-30 10:40:00,218.11,218.48,217.78,218.22,11322.0,218.11,218.48,217.78,218.22,11322.0
2021-04-30 10:45:00,218.28,218.48,218.07,218.15,11792.0,218.28,218.48,218.07,218.15,11792.0
2021-04-30 10:50:00,218.05,218.17,217.64,217.83,12823.0,218.05,218.17,217.64,217.83,12823.0
2021-04-30 10:55:00,217.69,217.71,217.38,217.5,12472.0,217.69,217.71,217.38,217.5,12472.0
2021-04-30 11:00:00,217.56,217.71,217.45,217.48,8367.0,217.56,217.71,217.45,217.48,8367.0
2021-04-30 11:05:00,217.52,217.74,217.4,217.52,15743.0,217.52,217.74,217.4,217.52,15743.0
2021-04-30 11:10:00,217.61,217.89,217.36,217.78,18713.0,217.61,217.89,217.36,217.78,18713.0
2021-04-30 11:15:00,217.76,217.76,216.65,216.8,10949.0,217.76,217.76,216.65,216.8,10949.0
2021-04-30 11:20:00,216.9,217.3,216.72,217.02,10703.0,216.9,217.3,216.72,217.02,10703.0
2021-04-30 11:25:00,217.24,217.3,216.28,216.84,14976.0,217.24,217.3,216.28,216.84,14976.0
2021-04-30 11:30:00,216.75,217.32,216.73,216.99,6895.0,216.75,217.32,216.73,216.99,6895.0
2021-04-30 11:35:00,217.0,217.35,216.99,217.29,15193.0,217.0,217.35,216.99,217.29,15193.0
2021-04-30 11:40:00,217.13,217.46,216.91,217.0,11122.0,217.13,217.46,216.91,217.0,11122.0
2021-04-30 11:45:00,217.03,217.55,216.94,217.36,12395.0,217.03,217.55,216.94,217.36,12395.0
2021-04-30 11:50:00,217.36,217.55,217.17,217.38,8418.0,217.36,217.55,217.17,217.38,8418.0
2021-04-30 11:55:00,217.44,217.57,217.32,217.49,5194.0,217.44,217.57,217.32,217.49,5194.0
2021-04-30 12:00:00,217.47,217.47,217.22,217.26,7783.0,217.47,217.47,217.22,217.26,7783.0
2021-04-30 12:05:00,217.18,217.69,217.0,217.6,8009.0,217.18,217.69,217.0,217.6,8009.0
2021-04-30 12:10:00,217.69,217.93,217.15,217.15,4450.0,217.69,217.93,217.15,217.15,4450.0
2021-04-30 12:15:00,217.15,217.53,217.01,217.43,5411.0,217.15,217.53,217.01,217.43,5411.0
2021-04-30 12:20:00,217.36,217.6,217.27,217.3,5847.0,217.36,217.6,217.27,217.3,5847.0
2021-04-30 12:25:00,217.39,217.55,217.09,217.54,9501.0,217.39,217.55,217.09,217.54,9501.0
2021-04-30 12:30:00,217.69,217.76,217.1,217.3,7942.0,217.69,217.76,217.1,217.3,7942.0
2021-04-30 12:35:00,217.17,217.37,216.98,217.27,9816.0,217.17,217.37,216.98,217.27,9816.0
2021-04-30 12:40:00,217.38,217.5,217.25,217.48,7210.0,217.38,217.5,217.25,217.48,7210.0
2021-04-30 12:45:00,217.54,217.73,217.33,217.65,5176.0,217.54,217.73,217.33,217.65,5176.0
2021-04-30 12:50:00,217.65,218.11,217.49,217.7,17525.0,217.65,218.11,217.49,217.7,17525.0
2021-04-30 12:55:00,217.68,217.79,217.39,217.76,4088.0,217.68,217.79,217.39,217.76,4088.0
2021-04-30 13:00:00,217.7,218.02,217.57,217.91,10132.0,217.7,218.02,217.57,217.91,10132.0
2021-04-30 13:05:00,217.96,218.26,217.84,218.1,10301.0,217.96,218.26,217.84,218.1,10301.0
2021-04-30 13:10:00,218.06,218.25,217.95,217.97,10494.0,218.06,218.25,217.95,217.97,10494.0
2021-04-30 13:15:00,218.03,218.54,218.03,218.2,8138.0,218.03,218.54,218.03,218.2,8138.0
2021-04-30 13:20:00,218.21,218.31,218.03,218.15,4600.0,218.21,218.31,218.03,218.15,4600.0
2021-04-30 13:25:00,218.08,218.51,218.01,218.31,6233.0,218.08,218.51,218.01,218.31,6233.0
2021-04-30 13:30:00,218.4,218.8,218.22,218.72,6834.0,218.4,218.8,218.22,218.72,6834.0
2021-04-30 13:35:00,218.61,219.21,218.54,219.18,11158.0,218.61,219.21,218.54,219.18,11158.0
2021-04-30 13:40:00,219.17,219.29,218.63,218.64,8831.0,219.17,219.29,218.63,218.64,8831.0
2021-04-30 13:45:00,218.68,219.21,218.51,219.21,19464.0,218.68,219.21,218.51,219.21,19464.0
2021-04-30 13:50:00,219.22,219.45,219.08,219.15,12083.0,219.22,219.45,219.08,219.15,12083.0
2021-04-30 13:55:00,219.17,219.17,218.92,218.95,18018.0,219.17,219.17,218.92,218.95,18018.0
2021-04-30 14:00:00,218.93,219.32,218.92,219.28,13400.0,218.93,219.32,218.92,219.28,13400.0
2021-04-30 14:05:00,219.28,219.65,219.24,219.48,10637.0,219.28,219.65,219.24,219.48,10637.0
2021-04-30 14:10:00,219.53,219.63,219.33,219.61,9646.0,219.53,219.63,219.33,219.61,9646.0
2021-04-30 14:15:00,219.62,220.03,219.58,219.97,26943.0,219.62,220.03,219.58,219.97,26943.0
2021-04-30 14:20:00,219.88,219.97,219.12,219.34,12429.0,219.88,219.97,219.12,219.34,12429.0
2021-04-30 14:25:00,219.4,219.62,218.97,219.55,12762.0,219.4,219.62,218.97,219.55,12762.0
2021-04-30 14:30:00,219.4,219.53,219.32,219.37,14701.0,219.4,219.53,219.32,219.37,14701.0
2021-04-30 14:35:00,219.38,219.66,218.97,219.1,13958.0,219.38,219.66,218.97,219.1,13958.0
2021-04-30 14:40:00,219.01,219.24,218.99,219.09,5132.0,219.01,219.24,218.99,219.09,5132.0
2021-04-30 14:45:00,219.09,219.11,218.51,218.78,9413.0,219.09,219.11,218.51,218.78,9413.0
2021-04-30 14:50:00,218.64,218.93,218.59,218.6,11471.0,218.64,218.93,218.59,218.6,11471.0
2021-04-30 14:55:00,218.6,219.05,218.6,218.78,11984.0,218.6,219.05,218.6,218.78,11984.0
2021-04-30 15:00:00,218.93,219.17,218.86,219.03,9971.0,218.93,219.17,218.86,219.03,9971.0
2021-04-30 15:05:00,218.87,218.99,218.58,218.81,19529.0,218.87,218.99,218.58,218.81,19529.0
2021-04-30 15:10:00,218.91,218.99,218.4,218.6,6554.0,218.91,218.99,218.4,218.6,6554.0
2021-04-30 15:15:00,218.46,218.51,218.11,218.27,8390.0,218.46,218.51,218.11,218.27,8390.0
2021-04-30 15:20:00,218.26,219.09,218.08,219.0,13800.0,218.26,219.09,218.08,219.0,13800.0
2021-04-30 15:25:00,218.98,219.25,218.94,219.25,13653.0,218.98,219.25,218.94,219.25,13653.0
2021-04-30 15:30:00,219.27,219.4,218.41,218.67,15302.0,219.27,219.4,218.41,218.67,15302.0
2021-04-30 15:35:00,218.66,218.78,218.34,218.61,14669.0,218.66,218.78,218.34,218.61,14669.0
2021-04-30 15:40:00,218.58,218.74,218.45,218.54,12026.0,218.58,218.74,218.45,218.54,12026.0
2021-04-30 15:45:00,218.47,218.74,218.35,218.73,14865.0,218.47,218.74,218.35,218.73,14865.0
2021-04-30 15:50:00,218.73,218.77,218.17,218.24,37719.0,218.73,218.77,218.17,218.24,37719.0
2021-04-30 15:55:00,218.11,218.48,217.87,218.2,97203.0,218.11,218.48,217.87,218.2,97203.0
2021-05-03 09:30:00,217.27,217.76,216.92,217.08,29750.0,217.27,217.76,216.92,217.08,29750.0
2021-05-03 09:35:00,217.02,217.76,216.7,217.76,18690.0,217.02,217.76,216.7,217.76,18690.0
2021-05-03 09:40:00,217.82,218.5,217.55,218.23,17458.0,217.82,218.5,217.55,218.23,17458.0
2021-05-03 09:45:00,218.3,219.64,218.3,219.0,9439.0,218.3,219.64,218.3,219.0,9439.0
2021-05-03 09:50:00,218.82,219.0,218.6,218.69,5899.0,218.82,219.0,218.6,218.69,5899.0
2021-05-03 09:55:00,218.67,219.18,218.4,218.7,8785.0,218.67,219.18,218.4,218.7,8785.0
2021-05-03 10:00:00,218.82,219.17,218.46,218.57,7319.0,218.82,219.17,218.46,218.57,7319.0
2021-05-03 10:05:00,218.5,218.73,218.3,218.55,5746.0,218.5,218.73,218.3,218.55,5746.0
2021-05-03 10:10:00,218.58,219.39,218.51,219.12,7385.0,218.58,219.39,218.51,219.12,7385.0
2021-05-03 10:15:00,219.23,219.36,219.07,219.26,5237.0,219.23,219.36,219.07,219.26,5237.0
2021-05-03 10:20:00,219.28,219.4,219.06,219.15,12968.0,219.28,219.4,219.06,219.15,12968.0
2021-05-03 10:25:00,219.17,219.34,218.81,218.84,5511.0,219.17,219.34,218.81,218.84,5511.0
2021-05-03 10:30:00,218.82,219.13,218.52,218.62,9423.0,218.82,219.13,218.52,218.62,9423.0
2021-05-03 10:35:00,218.6,218.6,217.96,218.27,9367.0,218.6,218.6,217.96,218.27,9367.0
2021-05-03 10:40:00,218.26,218.31,217.95,217.98,13386.0,218.26,218.31,217.95,217.98,13386.0
2021-05-03 10:45:00,218.12,218.31,217.99,218.0,3602.0,218.12,218.31,217.99,218.0,3602.0
2021-05-03 10:50:00,218.06,218.19,217.65,217.78,7127.0,218.06,218.19,217.65,217.78,7127.0
2021-05-03 10:55:00,217.72,217.93,217.55,217.55,5672.0,217.72,217.93,217.55,217.55,5672.0
2021-05-03 11:00:00,217.44,217.5,217.23,217.29,6075.0,217.44,217.5,217.23,217.29,6075.0
2021-05-03 11:05:00,217.35,217.71,217.33,217.65,10950.0,217.35,217.71,217.33,217.65,10950.0
2021-05-03 11:10:00,217.62,217.73,217.15,217.44,9216.0,217.62,217.73,217.15,217.44,9216.0
2021-05-03 11:15:00,217.44,218.09,217.42,218.08,12764.0,217.44,218.09,217.42,218.08,12764.0
2021-05-03 11:20:00,218.23,218.42,217.93,218.42,11092.0,218.23,218.42,217.93,218.42,11092.0
2021-05-03 11:25:00,218.44,218.5,218.08,218.48,9055.0,218.44,218.5,218.08,218.48,9055.0
2021-05-03 11:30:00,218.43,219.0,218.28,219.0,16504.0,218.43,219.0,218.28,219.0,16504.0
2021-05-03 11:35:00,218.98,219.0,218.67,218.77,12026.0,218.98,219.0,218.67,218.77,12026.0
2021-05-03 11:40:00,218.78,219.39,218.78,219.35,7198.0,218.78,219.39,218.78,219.35,7198.0
2021-05-03 11:45:00,219.33,219.45,219.1,219.38,8278.0,219.33,219.45,219.1,219.38,8278.0
2021-05-03 11:50:00,219.37,219.38,219.07,219.29,10815.0,219.37,219.38,219.07,219.29,10815.0
2021-05-03 11:55:00,219.29,219.66,219.25,219.4,8393.0,219.29,219.66,219.25,219.4,8393.0
2021-05-03 12:00:00,219.36,219.36,219.07,219.35,4810.0,219.36,219.36,219.07,219.35,4810.0
2021-05-03 12:05:00,219.44,219.46,219.23,219.32,5519.0,219.44,219.46,219.23,219.32,5519.0
2021-05-03 12:10:00,219.37,219.41,219.17,219.34,3437.0,219.37,219.41,219.17,219.34,3437.0
2021-05-03 12:15:00,219.31,219.36,219.15,219.34,4449.0,219.31,219.36,219.15,219.34,4449.0
2021-05-03 12:20:00,219.3,219.69,219.12,219.12,15962.0,219.3,219.69,219.12,219.12,15962.0
2021-05-03 12:25:00,219.03,219.07,218.67,218.67,4098.0,219.03,219.07,218.67,218.67,4098.0
2021-05-03 12:30:00,218.63,218.83,218.58,218.75,13055.0,218.63,218.83,218.58,218.75,13055.0
2021-05-03 12:35:00,218.8,218.81,218.69,218.79,3235.0,218.8,218.81,218.69,218.79,3235.0
2021-05-03 12:40:00,218.81,218.81,218.48,218.48,1600.0,218.81,218.81,218.48,218.48,1600.0
2021-05-03 12:45:00,218.48,218.58,218.41,218.42,4219.0,218.48,218.58,218.41,218.42,4219.0
2021-05-03 12:50:00,218.49,218.67,218.37,218.65,7426.0,218.49,218.67,218.37,218.65,7426.0
2021-05-03 12:55:00,218.74,219.09,218.63,219.08,2082.0,218.74,219.09,218.63,219.08,2082.0
2021-05-03 13:00:00,219.08,219.13,218.94,219.01,5265.0,219.08,219.13,218.94,219.01,5265.0
2021-05-03 13:05:00,219.04,219.1,218.81,218.81,3575.0,219.04,219.1,218.81,218.81,3575.0
2021-05-03 13:10:00,218.82,218.86,218.69,218.79,9499.0,218.82,218.86,218.69,218.79,9499.0
2021-05-03 13:15:00,218.78,218.78,218.56,218.56,3336.0,218.78,218.78,218.56,218.56,3336.0
2021-05-03 13:20:00,218.6,218.67,218.4,218.4,6578.0,218.6,218.67,218.4,218.4,6578.0
2021-05-03 13:25:00,218.35,218.38,218.23,218.27,3005.0,218.35,218.38,218.23,218.27,3005.0
2021-05-03 13:30:00,218.21,218.28,218.14,218.28,6148.0,218.21,218.28,218.14,218.28,6148.0
2021-05-03 13:35:00,218.27,218.29,218.14,218.16,3476.0,218.27,218.29,218.14,218.16,3476.0
2021-05-03 13:40:00,218.18,218.26,218.07,218.09,3975.0,218.18,218.26,218.07,218.09,3975.0
2021-05-03 13:45:00,218.15,218.78,218.15,218.71,4203.0,218.15,218.78,218.15,218.71,4203.0
2021-05-03 13:50:00,218.65,218.75,218.42,218.51,3677.0,218.65,218.75,218.42,218.51,3677.0
2021-05-03 13:55:00,218.51,218.74,218.41,218.74,5972.0,218.51,218.74,218.41,218.74,5972.0
2021-05-03 14:00:00,218.72,218.85,218.65,218.67,5822.0,218.72,218.85,218.65,218.67,5822.0
2021-05-03 14:05:00,218.68,218.86,218.52,218.52,3721.0,218.68,218.86,218.52,218.52,3721.0
2021-05-03 14:10:00,218.54,218.7,218.35,218.4,2561.0,218.54,218.7,218.35,218.4,2561.0
2021-05-03 14:15:00,218.46,218.59,218.41,218.59,3643.0,218.46,218.59,218.41,218.59,3643.0
2021-05-03 14:20:00,218.56,218.56,218.04,218.06,3624.0,218.56,218.56,218.04,218.06,3624.0
2021-05-03 14:25:00,218.15,218.31,218.06,218.21,3187.0,218.15,218.31,218.06,218.21,3187.0
2021-05-03 14:30:00,218.26,218.32,217.9,217.98,5140.0,218.26,218.32,217.9,217.98,5140.0
2021-05-03 14:35:00,218.01,218.01,217.64,217.64,5094.0,218.01,218.01,217.64,217.64,5094.0
2021-05-03 14:40:00,217.61,218.0,217.61,217.93,3705.0,217.61,218.0,217.61,217.93,3705.0
2021-05-03 14:45:00,217.91,218.06,217.85,217.95,5119.0,217.91,218.06,217.85,217.95,5119.0
2021-05-03 14:50:00,217.95,218.24,217.95,218.14,3971.0,217.95,218.24,217.95,218.14,3971.0
2021-05-03 14:55:00,218.13,218.3,217.99,218.27,4200.0,218.13,218.3,217.99,218.27,4200.0
2021-05-03 15:00:00,218.3,218.36,218.22,218.24,5100.0,218.3,218.36,218.22,218.24,5100.0
2021-05-03 15:05:00,218.26,218.26,217.89,218.02,6633.0,218.26,218.26,217.89,218.02,6633.0
2021-05-03 15:10:00,218.03,218.31,217.9,218.26,5989.0,218.03,218.31,217.9,218.26,5989.0
2021-05-03 15:15:00,218.3,218.46,218.2,218.31,3193.0,218.3,218.46,218.2,218.31,3193.0
2021-05-03 15:20:00,218.23,218.44,218.23,218.43,6182.0,218.23,218.44,218.23,218.43,6182.0
2021-05-03 15:25:00,218.54,218.88,218.52,218.81,11517.0,218.54,218.88,218.52,218.81,11517.0
2021-05-03 15:30:00,218.76,218.76,218.45,218.48,7004.0,218.76,218.76,218.45,218.48,7004.0
2021-05-03 15:35:00,218.51,218.57,218.3,218.45,8948.0,218.51,218.57,218.3,218.45,8948.0
2021-05-03 15:40:00,218.41,218.41,218.07,218.09,11421.0,218.41,218.41,218.07,218.09,11421.0
2021-05-03 15:45:00,218.07,218.14,217.91,218.03,10395.0,218.07,218.14,217.91,218.03,10395.0
2021-05-03 15:50:00,218.01,218.39,217.9,218.3,23074.0,218.01,218.39,217.9,218.3,23074.0
2021-05-03 15:55:00,218.27,218.33,217.94,217.94,74386.0,218.27,218.33,217.94,217.94,74386.0
2021-05-04 09:30:00,217.54,217.54,215.28,215.82,27722.0,217.54,217.54,215.28,215.82,27722.0
2021-05-04 09:35:00,215.79,216.38,215.55,215.88,11210.0,215.79,216.38,215.55,215.88,11210.0
2021-05-04 09:40:00,215.72,216.02,215.3,215.49,27407.0,215.72,216.02,215.3,215.49,27407.0
2021-05-04 09:45:00,215.51,216.43,215.51,216.4,28262.0,215.51,216.43,215.51,216.4,28262.0
2021-05-04 09:50:00,215.93,216.71,215.9,216.33,21520.0,215.93,216.71,215.9,216.33,21520.0
2021-05-04 09:55:00,216.33,216.93,216.15,216.8,7554.0,216.33,216.93,216.15,216.8,7554.0
2021-05-04 10:00:00,216.89,216.95,216.57,216.93,8020.0,216.89,216.95,216.57,216.93,8020.0
2021-05-04 10:05:00,217.15,217.15,216.34,216.89,9222.0,217.15,217.15,216.34,216.89,9222.0
2021-05-04 10:10:00,216.8,217.15,216.46,217.15,4281.0,216.8,217.15,216.46,217.15,4281.0
2021-05-04 10:15:00,217.16,217.34,216.59,216.64,17969.0,217.16,217.34,216.59,216.64,17969.0
2021-05-04 10:20:00,216.65,216.66,215.15,215.34,7258.0,216.65,216.66,215.15,215.34,7258.0
2021-05-04 10:25:00,215.21,215.9,215.18,215.78,9249.0,215.21,215.9,215.18,215.78,9249.0
2021-05-04 10:30:00,215.65,215.75,214.85,215.01,16281.0,215.65,215.75,214.85,215.01,16281.0
2021-05-04 10:35:00,215.22,215.37,214.99,215.21,8420.0,215.22,215.37,214.99,215.21,8420.0
2021-05-04 10:40:00,215.17,215.33,214.65,214.66,82912.0,215.17,215.33,214.65,214.66,82912.0
2021-05-04 10:45:00,214.58,214.58,213.81,213.83,28973.0,214.58,214.58,213.81,213.83,28973.0
2021-05-04 10:50:00,213.83,214.43,213.82,214.22,3464.0,213.83,214.43,213.82,214.22,3464.0
2021-05-04 10:55:00,214.45,214.5,213.64,213.74,5231.0,214.45,214.5,213.64,213.74,5231.0
2021-05-04 11:00:00,213.76,213.97,213.57,213.69,6404.0,213.76,213.97,213.57,213.69,6404.0
2021-05-04 11:05:00,213.58,214.5,213.52,214.26,5278.0,213.58,214.5,213.52,214.26,5278.0
2021-05-04 11:10:00,214.25,214.25,213.5,213.64,4377.0,214.25,214.25,213.5,213.64,4377.0
2021-05-04 11:15:00,213.52,213.61,213.17,213.41,8256.0,213.52,213.61,213.17,213.41,8256.0
2021-05-04 11:20:00,213.44,213.53,212.8,213.31,24588.0,213.44,213.53,212.8,213.31,24588.0
2021-05-04 11:25:00,213.42,213.55,213.0,213.24,4366.0,213.42,213.55,213.0,213.24,4366.0
2021-05-04 11:30:00,213.31,213.44,212.93,212.93,6843.0,213.31,213.44,212.93,212.93,6843.0
2021-05-04 11:35:00,212.85,213.12,212.74,213.01,4336.0,212.85,213.12,212.74,213.01,4336.0
2021-05-04 11:40:00,212.77,212.99,212.58,212.7,3193.0,212.77,212.99,212.58,212.7,3193.0
2021-05-04 11:45:00,212.64,212.73,212.26,212.35,10978.0,212.64,212.73,212.26,212.35,10978.0
2021-05-04 11:50:00,212.48,212.48,212.01,212.18,23572.0,212.48,212.48,212.01,212.18,23572.0
2021-05-04 11:55:00,212.27,212.77,212.18,212.65,7692.0,212.27,212.77,212.18,212.65,7692.0
2021-05-04 12:00:00,212.69,212.83,212.59,212.6,5335.0,212.69,212.83,212.59,212.6,5335.0
2021-05-04 12:05:00,212.73,213.53,212.54,213.03,24111.0,212.73,213.53,212.54,213.03,24111.0
2021-05-04 12:10:00,213.09,213.15,212.69,212.71,5642.0,213.09,213.15,212.69,212.71,5642.0
2021-05-04 12:15:00,212.79,212.8,212.37,212.64,7354.0,212.79,212.8,212.37,212.64,7354.0
2021-05-04 12:20:00,212.57,212.57,212.2,212.41,5945.0,212.57,212.57,212.2,212.41,5945.0
2021-05-04 12:25:00,212.31,212.41,212.1,212.17,6580.0,212.31,212.41,212.1,212.17,6580.0
2021-05-04 12:30:00,212.1,212.14,211.81,211.96,9407.0,212.1,212.14,211.81,211.96,9407.0
2021-05-04 12:35:00,211.97,212.44,211.76,212.17,23209.0,211.97,212.44,211.76,212.17,23209.0
2021-05-04 12:40:00,212.44,212.61,212.12,212.36,7950.0,212.44,212.61,212.12,212.36,7950.0
2021-05-04 12:45:00,212.33,212.64,212.21,212.6,6508.0,212.33,212.64,212.21,212.6,6508.0
2021-05-04 12:50:00,212.64,213.16,212.61,213.13,9046.0,212.64,213.16,212.61,213.13,9046.0
2021-05-04 12:55:00,213.08,213.22,212.92,213.0,5105.0,213.08,213.22,212.92,213.0,5105.0
2021-05-04 13:00:00,212.99,213.47,212.88,213.39,17944.0,212.99,213.47,212.88,213.39,17944.0
2021-05-04 13:05:00,213.34,213.34,213.12,213.17,14558.0,213.34,213.34,213.12,213.17,14558.0
2021-05-04 13:10:00,213.12,213.51,213.12,213.22,3920.0,213.12,213.51,213.12,213.22,3920.0
2021-05-04 13:15:00,213.24,213.52,213.12,213.16,5671.0,213.24,213.52,213.12,213.16,5671.0
2021-05-04 13:20:00,213.13,213.59,213.1,213.34,7287.0,213.13,213.59,213.1,213.34,7287.0
2021-05-04 13:25:00,213.3,213.69,213.28,213.53,4200.0,213.3,213.69,213.28,213.53,4200.0
2021-05-04 13:30:00,213.61,213.61,213.35,213.37,6174.0,213.61,213.61,213.35,213.37,6174.0
2021-05-04 13:35:00,213.4,213.49,213.21,213.29,8595.0,213.4,213.49,213.21,213.29,8595.0
2021-05-04 13:40:00,213.29,213.32,213.06,213.1,4405.0,213.29,213.32,213.06,213.1,4405.0
2021-05-04 13:45:00,213.08,213.28,212.84,212.96,6138.0,213.08,213.28,212.84,212.96,6138.0
2021-05-04 13:50:00,212.96,213.18,212.74,213.11,10402.0,212.96,213.18,212.74,213.11,10402.0
2021-05-04 13:55:00,213.05,213.09,212.58,212.58,6736.0,213.05,213.09,212.58,212.58,6736.0
2021-05-04 14:00:00,212.63,212.84,212.5,212.73,5472.0,212.63,212.84,212.5,212.73,5472.0
2021-05-04 14:05:00,212.77,212.96,212.67,212.94,6321.0,212.77,212.96,212.67,212.94,6321.0
2021-05-04 14:10:00,212.95,213.04,212.72,212.99,7275.0,212.95,213.04,212.72,212.99,7275.0
2021-05-04 14:15:00,212.99,213.01,212.75,212.78,3350.0,212.99,213.01,212.75,212.78,3350.0
2021-05-04 14:20:00,212.78,212.9,212.47,212.47,6455.0,212.78,212.9,212.47,212.47,6455.0
2021-05-04 14:25:00,212.46,212.64,212.35,212.44,8197.0,212.46,212.64,212.35,212.44,8197.0
2021-05-04 14:30:00,212.43,212.62,212.35,212.53,7244.0,212.43,212.62,212.35,212.53,7244.0
2021-05-04 14:35:00,212.46,212.67,212.46,212.57,5646.0,212.46,212.67,212.46,212.57,5646.0
2021-05-04 14:40:00,212.66,212.75,212.58,212.63,5601.0,212.66,212.75,212.58,212.63,5601.0
2021-05-04 14:45:00,212.72,212.88,212.67,212.8,4564.0,212.72,212.88,212.67,212.8,4564.0
2021-05-04 14:50:00,212.79,212.91,212.63,212.74,8042.0,212.79,212.91,212.63,212.74,8042.0
2021-05-04 14:55:00,212.74,212.85,212.62,212.64,6006.0,212.74,212.85,212.62,212.64,6006.0
2021-05-04 15:00:00,212.61,212.79,212.46,212.77,8796.0,212.61,212.79,212.46,212.77,8796.0
2021-05-04 15:05:00,212.74,213.4,212.72,213.4,17403.0,212.74,213.4,212.72,213.4,17403.0
2021-05-04 15:10:00,213.45,213.61,213.38,213.53,11906.0,213.45,213.61,213.38,213.53,11906.0
2021-05-04 15:15:00,213.57,214.13,213.54,214.06,18590.0,213.57,214.13,213.54,214.06,18590.0
2021-05-04 15:20:00,214.07,214.07,213.66,213.79,17571.0,214.07,214.07,213.66,213.79,17571.0
2021-05-04 15:25:00,213.78,214.24,213.71,214.24,12166.0,213.78,214.24,213.71,214.24,12166.0
2021-05-04 15:30:00,214.18,214.19,213.79,213.98,29941.0,214.18,214.19,213.79,213.98,29941.0
2021-05-04 15:35:00,214.0,214.33,213.78,214.16,23376.0,214.0,214.33,213.78,214.16,23376.0
2021-05-04 15:40:00,214.15,214.25,213.92,213.92,26363.0,214.15,214.25,213.92,213.92,26363.0
2021-05-04 15:45:00,213.92,214.03,213.3,213.8,30382.0,213.92,214.03,213.3,213.8,30382.0
2021-05-04 15:50:00,214.0,214.57,213.99,214.29,40492.0,214.0,214.57,213.99,214.29,40492.0
2021-05-04 15:55:00,214.16,214.97,214.14,214.87,64560.0,214.16,214.97,214.14,214.87,64560.0
2021-05-05 09:30:00,214.7,215.84,214.51,214.95,18945.0,214.7,215.84,214.51,214.95,18945.0
2021-05-05 09:35:00,215.02,215.36,214.21,214.37,4300.0,215.02,215.36,214.21,214.37,4300.0
2021-05-05 09:40:00,214.45,214.65,213.59,213.72,9759.0,214.45,214.65,213.59,213.72,9759.0
2021-05-05 09:45:00,213.81,214.05,213.47,213.5,4275.0,213.81,214.05,213.47,213.5,4275.0
2021-05-05 09:50:00,213.35,213.8,213.24,213.42,5197.0,213.35,213.8,213.24,213.42,5197.0
2021-05-05 09:55:00,213.46,213.71,213.36,213.63,3950.0,213.46,213.71,213.36,213.63,3950.0
2021-05-05 10:00:00,213.51,213.98,213.33,213.33,8873.0,213.51,213.98,213.33,213.33,8873.0
2021-05-05 10:05:00,213.31,214.51,213.29,214.49,4073.0,213.31,214.51,213.29,214.49,4073.0
2021-05-05 10:10:00,214.21,214.68,214.21,214.51,3345.0,214.21,214.68,214.21,214.51,3345.0
2021-05-05 10:15:00,214.45,214.91,214.33,214.91,23635.0,214.45,214.91,214.33,214.91,23635.0
2021-05-05 10:20:00,214.86,214.86,214.2,214.4,2274.0,214.86,214.86,214.2,214.4,2274.0
2021-05-05 10:25:00,214.62,214.92,214.62,214.84,4286.0,214.62,214.92,214.62,214.84,4286.0
2021-05-05 10:30:00,214.76,214.9,214.56,214.67,2577.0,214.76,214.9,214.56,214.67,2577.0
2021-05-05 10:35:00,214.5,214.5,214.07,214.24,2669.0,214.5,214.5,214.07,214.24,2669.0
2021-05-05 10:40:00,214.23,214.58,214.23,214.5,2400.0,214.23,214.58,214.23,214.5,2400.0
2021-05-05 10:45:00,214.39,214.74,214.39,214.44,2311.0,214.39,214.74,214.39,214.44,2311.0
2021-05-05 10:50:00,214.46,214.75,214.45,214.57,5055.0,214.46,214.75,214.45,214.57,5055.0
2021-05-05 10:55:00,214.54,215.15,214.54,215.15,9076.0,214.54,215.15,214.54,215.15,9076.0
2021-05-05 11:00:00,215.1,215.14,214.68,214.69,6575.0,215.1,215.14,214.68,214.69,6575.0
2021-05-05 11:05:00,214.7,214.74,213.98,213.99,20511.0,214.7,214.74,213.98,213.99,20511.0
2021-05-05 11:10:00,213.99,214.07,213.81,214.03,2700.0,213.99,214.07,213.81,214.03,2700.0
2021-05-05 11:15:00,213.93,214.17,213.91,213.96,3772.0,213.93,214.17,213.91,213.96,3772.0
2021-05-05 11:20:00,213.91,214.04,213.66,213.66,8353.0,213.91,214.04,213.66,213.66,8353.0
2021-05-05 11:25:00,213.66,213.86,213.48,213.83,5570.0,213.66,213.86,213.48,213.83,5570.0
2021-05-05 11:30:00,213.75,213.87,213.64,213.87,2489.0,213.75,213.87,213.64,213.87,2489.0
2021-05-05 11:35:00,213.8,213.92,213.62,213.76,7039.0,213.8,213.92,213.62,213.76,7039.0
2021-05-05 11:40:00,213.75,213.89,213.69,213.88,6947.0,213.75,213.89,213.69,213.88,6947.0
2021-05-05 11:45:00,213.88,214.09,213.8,214.07,5919.0,213.88,214.09,213.8,214.07,5919.0
2021-05-05 11:50:00,214.04,214.24,214.04,214.19,7182.0,214.04,214.24,214.04,214.19,7182.0
2021-05-05 11:55:00,214.21,214.21,214.02,214.12,2880.0,214.21,214.21,214.02,214.12,2880.0
2021-05-05 12:00:00,214.06,214.1,213.96,214.08,3246.0,214.06,214.1,213.96,214.08,3246.0
2021-05-05 12:05:00,214.08,214.2,214.01,214.14,3450.0,214.08,214.2,214.01,214.14,3450.0
2021-05-05 12:10:00,214.14,214.19,213.98,214.13,5177.0,214.14,214.19,213.98,214.13,5177.0
2021-05-05 12:15:00,214.12,214.28,214.08,214.16,6465.0,214.12,214.28,214.08,214.16,6465.0
2021-05-05 12:20:00,214.21,214.41,214.2,214.27,5237.0,214.21,214.41,214.2,214.27,5237.0
2021-05-05 12:25:00,214.28,214.39,214.13,214.35,2608.0,214.28,214.39,214.13,214.35,2608.0
2021-05-05 12:30:00,214.18,214.26,214.06,214.18,4779.0,214.18,214.26,214.06,214.18,4779.0
2021-05-05 12:35:00,214.14,214.14,213.87,213.87,4308.0,214.14,214.14,213.87,213.87,4308.0
2021-05-05 12:40:00,213.87,213.9,213.76,213.8,4278.0,213.87,213.9,213.76,213.8,4278.0
2021-05-05 12:45:00,213.87,214.18,213.77,214.18,16448.0,213.87,214.18,213.77,214.18,16448.0
2021-05-05 12:50:00,214.23,214.46,214.23,214.3,3772.0,214.23,214.46,214.23,214.3,3772.0
2021-05-05 12:55:00,214.3,214.4,214.17,214.4,23008.0,214.3,214.4,214.17,214.4,23008.0
2021-05-05 13:00:00,214.42,214.61,214.39,214.39,8874.0,214.42,214.61,214.39,214.39,8874.0
2021-05-05 13:05:00,214.36,214.43,214.1,214.31,1854.0,214.36,214.43,214.1,214.31,1854.0
2021-05-05 13:10:00,214.33,214.44,214.25,214.25,2549.0,214.33,214.44,214.25,214.25,2549.0
2021-05-05 13:15:00,214.27,214.58,214.27,214.58,2198.0,214.27,214.58,214.27,214.58,2198.0
2021-05-05 13:20:00,214.59,214.59,214.46,214.48,1204.0,214.59,214.59,214.46,214.48,1204.0
2021-05-05 13:25:00,214.49,214.88,214.49,214.88,9361.0,214.49,214.88,214.49,214.88,9361.0
2021-05-05 13:30:00,215.0,215.38,215.0,215.32,5554.0,215.0,215.38,215.0,215.32,5554.0
2021-05-05 13:35:00,215.28,215.31,215.13,215.2,4063.0,215.28,215.31,215.13,215.2,4063.0
2021-05-05 13:40:00,215.2,215.31,215.2,215.27,850.0,215.2,215.31,215.2,215.27,850.0
2021-05-05 13:45:00,215.3,215.37,215.28,215.37,1100.0,215.3,215.37,215.28,215.37,1100.0
2021-05-05 13:50:00,215.42,215.54,215.4,215.43,2899.0,215.42,215.54,215.4,215.43,2899.0
2021-05-05 13:55:00,215.38,215.38,215.28,215.34,2041.0,215.38,215.38,215.28,215.34,2041.0
2021-05-05 14:00:00,215.36,215.38,215.1,215.18,3368.0,215.36,215.38,215.1,215.18,3368.0
2021-05-05 14:05:00,215.05,215.12,214.79,214.79,3249.0,215.05,215.12,214.79,214.79,3249.0
2021-05-05 14:10:00,214.85,214.92,214.8,214.85,3766.0,214.85,214.92,214.8,214.85,3766.0
2021-05-05 14:15:00,214.81,214.82,214.59,214.79,3208.0,214.81,214.82,214.59,214.79,3208.0
2021-05-05 14:20:00,214.81,215.09,214.77,215.09,3845.0,214.81,215.09,214.77,215.09,3845.0
2021-05-05 14:25:00,214.95,215.04,214.66,214.86,1913.0,214.95,215.04,214.66,214.86,1913.0
2021-05-05 14:30:00,214.84,214.84,214.65,214.65,1100.0,214.84,214.84,214.65,214.65,1100.0
2021-05-05 14:35:00,214.67,214.86,214.58,214.86,6604.0,214.67,214.86,214.58,214.86,6604.0
2021-05-05 14:40:00,214.82,214.97,214.82,214.89,3140.0,214.82,214.97,214.82,214.89,3140.0
2021-05-05 14:45:00,214.94,215.07,214.88,215.02,3502.0,214.94,215.07,214.88,215.02,3502.0
2021-05-05 14:50:00,214.96,215.09,214.9,215.04,2715.0,214.96,215.09,214.9,215.04,2715.0
2021-05-05 14:55:00,215.04,215.32,214.79,214.79,32080.0,215.04,215.32,214.79,214.79,32080.0
2021-05-05 15:00:00,214.71,214.72,214.1,214.27,4010.0,214.71,214.72,214.1,214.27,4010.0
2021-05-05 15:05:00,214.47,214.56,214.32,214.33,3416.0,214.47,214.56,214.32,214.33,3416.0
2021-05-05 15:10:00,214.34,214.44,213.77,213.77,3637.0,214.34,214.44,213.77,213.77,3637.0
2021-05-05 15:15:00,213.9,214.2,213.71,213.93,7655.0,213.9,214.2,213.71,213.93,7655.0
2021-05-05 15:20:00,214.03,214.13,213.63,213.82,5880.0,214.03,214.13,213.63,213.82,5880.0
2021-05-05 15:25:00,213.72,214.03,213.61,213.78,5320.0,213.72,214.03,213.61,213.78,5320.0
2021-05-05 15:30:00,213.74,214.18,213.69,214.02,8403.0,213.74,214.18,213.69,214.02,8403.0
2021-05-05 15:35:00,213.99,214.17,213.99,214.07,3648.0,213.99,214.17,213.99,214.07,3648.0
2021-05-05 15:40:00,214.03,214.27,213.89,213.95,9337.0,214.03,214.27,213.89,213.95,9337.0
2021-05-05 15:45:00,213.95,214.13,213.87,213.97,14849.0,213.95,214.13,213.87,213.97,14849.0
2021-05-05 15:50:00,213.98,214.11,213.52,213.94,19864.0,213.98,214.11,213.52,213.94,19864.0
2021-05-05 15:55:00,214.01,214.1,213.62,213.73,43617.0,214.01,214.1,213.62,213.73,43617.0
2021-05-06 09:30:00,212.25,213.58,211.8,212.16,23033.0,212.25,213.58,211.8,212.16,23033.0
2021-05-06 09:35:00,211.8,212.51,211.63,212.14,4885.0,211.8,212.51,211.63,212.14,4885.0
2021-05-06 09:40:00,212.1,212.65,211.91,212.31,9618.0,212.1,212.65,211.91,212.31,9618.0
2021-05-06 09:45:00,212.23,212.39,211.79,211.98,25519.0,212.23,212.39,211.79,211.98,25519.0
2021-05-06 09:50:00,212.15,212.8,212.06,212.8,6784.0,212.15,212.8,212.06,212.8,6784.0
2021-05-06 09:55:00,212.62,213.22,212.39,212.94,9157.0,212.62,213.22,212.39,212.94,9157.0
2021-05-06 10:00:00,212.92,213.48,212.62,213.37,16426.0,212.92,213.48,212.62,213.37,16426.0
2021-05-06 10:05:00,213.27,213.34,213.08,213.18,8470.0,213.27,213.34,213.08,213.18,8470.0
2021-05-06 10:10:00,213.07,213.43,212.84,212.84,6612.0,213.07,213.43,212.84,212.84,6612.0
2021-05-06 10:15:00,212.77,212.87,212.36,212.4,6883.0,212.77,212.87,212.36,212.4,6883.0
2021-05-06 10:20:00,212.39,212.46,212.24,212.35,4910.0,212.39,212.46,212.24,212.35,4910.0
2021-05-06 10:25:00,212.29,212.5,211.94,212.0,7880.0,212.29,212.5,211.94,212.0,7880.0
2021-05-06 10:30:00,211.94,211.94,211.3,211.53,9156.0,211.94,211.94,211.3,211.53,9156.0
2021-05-06 10:35:00,211.6,212.0,211.58,211.71,1903.0,211.6,212.0,211.58,211.71,1903.0
2021-05-06 10:40:00,211.7,211.89,211.63,211.86,7776.0,211.7,211.89,211.63,211.86,7776.0
2021-05-06 10:45:00,211.82,211.89,211.2,211.3,5947.0,211.82,211.89,211.2,211.3,5947.0
2021-05-06 10:50:00,211.28,211.7,211.22,211.58,4446.0,211.28,211.7,211.22,211.58,4446.0
2021-05-06 10:55:00,211.75,211.9,211.57,211.84,3282.0,211.75,211.9,211.57,211.84,3282.0
2021-05-06 11:00:00,211.85,212.22,211.7,212.0,7237.0,211.85,212.22,211.7,212.0,7237.0
2021-05-06 11:05:00,212.04,212.11,211.7,211.78,10072.0,212.04,212.11,211.7,211.78,10072.0
2021-05-06 11:10:00,211.77,211.96,211.46,211.47,2300.0,211.77,211.96,211.46,211.47,2300.0
2021-05-06 11:15:00,211.53,212.07,211.49,212.07,7584.0,211.53,212.07,211.49,212.07,7584.0
2021-05-06 11:20:00,212.05,213.17,211.98,213.14,7465.0,212.05,213.17,211.98,213.14,7465.0
2021-05-06 11:25:00,213.24,213.32,213.09,213.1,4529.0,213.24,213.32,213.09,213.1,4529.0
2021-05-06 11:30:00,213.25,213.3,212.97,213.3,4436.0,213.25,213.3,212.97,213.3,4436.0
2021-05-06 11:35:00,213.24,213.49,213.21,213.36,7974.0,213.24,213.49,213.21,213.36,7974.0
2021-05-06 11:40:00,213.42,213.42,212.96,213.09,5795.0,213.42,213.42,212.96,213.09,5795.0
2021-05-06 11:45:00,213.02,213.11,212.92,213.03,4711.0,213.02,213.11,212.92,213.03,4711.0
2021-05-06 11:50:00,213.15,213.29,212.86,212.87,4397.0,213.15,213.29,212.86,212.87,4397.0
2021-05-06 11:55:00,212.65,212.66,212.33,212.45,2000.0,212.65,212.66,212.33,212.45,2000.0
2021-05-06 12:00:00,212.42,212.51,212.36,212.51,3291.0,212.42,212.51,212.36,212.51,3291.0
2021-05-06 12:05:00,212.53,212.53,212.08,212.12,1881.0,212.53,212.53,212.08,212.12,1881.0
2021-05-06 12:10:00,212.12,212.12,211.9,212.05,4875.0,212.12,212.12,211.9,212.05,4875.0
2021-05-06 12:15:00,212.06,212.34,212.03,212.21,4129.0,212.06,212.34,212.03,212.21,4129.0
2021-05-06 12:20:00,212.21,212.49,212.21,212.3,2594.0,212.21,212.49,212.21,212.3,2594.0
2021-05-06 12:25:00,212.36,212.86,212.35,212.52,3525.0,212.36,212.86,212.35,212.52,3525.0
2021-05-06 12:30:00,212.59,212.74,212.51,212.74,1703.0,212.59,212.74,212.51,212.74,1703.0
2021-05-06 12:35:00,212.79,212.79,212.57,212.73,3216.0,212.79,212.79,212.57,212.73,3216.0
2021-05-06 12:40:00,212.75,212.75,212.64,212.69,1452.0,212.75,212.75,212.64,212.69,1452.0
2021-05-06 12:45:00,212.64,212.89,212.62,212.86,1145.0,212.64,212.89,212.62,212.86,1145.0
2021-05-06 12:50:00,212.92,212.92,212.34,212.42,5950.0,212.92,212.92,212.34,212.42,5950.0
2021-05-06 12:55:00,212.44,212.59,212.33,212.33,1400.0,212.44,212.59,212.33,212.33,1400.0
2021-05-06 13:00:00,212.33,212.61,212.27,212.32,5336.0,212.33,212.61,212.27,212.32,5336.0
2021-05-06 13:05:00,212.24,212.24,211.86,211.86,5722.0,212.24,212.24,211.86,211.86,5722.0
2021-05-06 13:10:00,211.84,211.87,211.51,211.57,7637.0,211.84,211.87,211.51,211.57,7637.0
2021-05-06 13:15:00,211.63,211.72,211.39,211.4,7024.0,211.63,211.72,211.39,211.4,7024.0
2021-05-06 13:20:00,211.42,211.62,211.41,211.58,7350.0,211.42,211.62,211.41,211.58,7350.0
2021-05-06 13:25:00,211.64,211.68,211.46,211.61,2813.0,211.64,211.68,211.46,211.61,2813.0
2021-05-06 13:30:00,211.64,212.03,211.64,212.03,1901.0,211.64,212.03,211.64,212.03,1901.0
2021-05-06 13:35:00,211.96,212.25,211.94,212.23,2972.0,211.96,212.25,211.94,212.23,2972.0
2021-05-06 13:40:00,212.23,212.28,212.09,212.28,2068.0,212.23,212.28,212.09,212.28,2068.0
2021-05-06 13:45:00,212.14,212.14,211.77,211.84,2824.0,212.14,212.14,211.77,211.84,2824.0
2021-05-06 13:50:00,211.83,211.84,211.56,211.56,3944.0,211.83,211.84,211.56,211.56,3944.0
2021-05-06 13:55:00,211.61,211.72,211.06,211.29,29107.0,211.61,211.72,211.06,211.29,29107.0
2021-05-06 14:00:00,211.28,211.68,211.22,211.68,5294.0,211.28,211.68,211.22,211.68,5294.0
2021-05-06 14:05:00,211.52,211.61,211.47,211.61,5618.0,211.52,211.61,211.47,211.61,5618.0
2021-05-06 14:10:00,211.6,211.75,211.28,211.58,8656.0,211.6,211.75,211.28,211.58,8656.0
2021-05-06 14:15:00,211.64,211.83,211.63,211.68,4306.0,211.64,211.83,211.63,211.68,4306.0
2021-05-06 14:20:00,211.68,211.74,211.55,211.73,4607.0,211.68,211.74,211.55,211.73,4607.0
2021-05-06 14:25:00,211.72,211.82,211.44,211.45,3940.0,211.72,211.82,211.44,211.45,3940.0
2021-05-06 14:30:00,211.44,211.51,211.27,211.42,6417.0,211.44,211.51,211.27,211.42,6417.0
2021-05-06 14:35:00,211.42,211.53,211.3,211.5,3856.0,211.42,211.53,211.3,211.5,3856.0
2021-05-06 14:40:00,211.65,211.87,211.61,211.69,7432.0,211.65,211.87,211.61,211.69,7432.0
2021-05-06 14:45:00,211.73,212.01,211.65,212.01,8621.0,211.73,212.01,211.65,212.01,8621.0
2021-05-06 14:50:00,212.05,212.26,211.94,212.17,8140.0,212.05,212.26,211.94,212.17,8140.0
2021-05-06 14:55:00,212.15,212.27,211.95,212.23,9123.0,212.15,212.27,211.95,212.23,9123.0
2021-05-06 15:00:00,212.25,212.47,212.21,212.37,11302.0,212.25,212.47,212.21,212.37,11302.0
2021-05-06 15:05:00,212.35,212.42,212.19,212.37,4284.0,212.35,212.42,212.19,212.37,4284.0
2021-05-06 15:10:00,212.4,212.84,212.4,212.84,6296.0,212.4,212.84,212.4,212.84,6296.0
2021-05-06 15:15:00,212.83,212.87,212.56,212.61,9249.0,212.83,212.87,212.56,212.61,9249.0
2021-05-06 15:20:00,212.5,212.56,212.28,212.29,6648.0,212.5,212.56,212.28,212.29,6648.0
2021-05-06 15:25:00,212.37,212.47,212.31,212.36,9865.0,212.37,212.47,212.31,212.36,9865.0
2021-05-06 15:30:00,212.45,212.6,212.45,212.45,9029.0,212.45,212.6,212.45,212.45,9029.0
2021-05-06 15:35:00,212.46,212.73,212.44,212.63,10747.0,212.46,212.73,212.44,212.63,10747.0
2021-05-06 15:40:00,212.65,212.91,212.65,212.74,9598.0,212.65,212.91,212.65,212.74,9598.0
2021-05-06 15:45:00,212.76,212.96,212.69,212.93,9789.0,212.76,212.96,212.69,212.93,9789.0
2021-05-06 15:50:00,212.94,213.23,212.81,213.0,42888.0,212.94,213.23,212.81,213.0,42888.0
2021-05-06 15:55:00,213.09,213.2,213.03,213.11,57583.0,213.09,213.2,213.03,213.11,57583.0
2021-05-07 09:30:00,214.36,215.97,213.81,215.88,28348.0,214.36,215.97,213.81,215.88,28348.0
2021-05-07 09:35:00,215.66,216.71,215.66,216.31,10287.0,215.66,216.71,215.66,216.31,10287.0
2021-05-07 09:40:00,216.67,216.67,215.78,216.13,10211.0,216.67,216.67,215.78,216.13,10211.0
2021-05-07 09:45:00,216.46,216.59,215.59,216.0,11990.0,216.46,216.59,215.59,216.0,11990.0
2021-05-07 09:50:00,216.3,216.77,215.96,216.01,6998.0,216.3,216.77,215.96,216.01,6998.0
2021-05-07 09:55:00,216.28,216.65,216.0,216.0,6706.0,216.28,216.65,216.0,216.0,6706.0
2021-05-07 10:00:00,216.06,216.38,215.59,216.38,5708.0,216.06,216.38,215.59,216.38,5708.0
2021-05-07 10:05:00,216.09,216.5,215.91,216.34,9879.0,216.09,216.5,215.91,216.34,9879.0
2021-05-07 10:10:00,216.5,216.64,216.18,216.47,10975.0,216.5,216.64,216.18,216.47,10975.0
2021-05-07 10:15:00,216.49,216.61,216.28,216.45,20434.0,216.49,216.61,216.28,216.45,20434.0
2021-05-07 10:20:00,216.33,216.75,216.33,216.45,5537.0,216.33,216.75,216.33,216.45,5537.0
2021-05-07 10:25:00,216.41,216.45,215.97,216.05,10303.0,216.41,216.45,215.97,216.05,10303.0
2021-05-07 10:30:00,216.06,216.26,215.88,215.97,8400.0,216.06,216.26,215.88,215.97,8400.0
2021-05-07 10:35:00,216.06,216.2,215.74,215.85,5358.0,216.06,216.2,215.74,215.85,5358.0
2021-05-07 10:40:00,215.71,215.71,215.24,215.27,4368.0,215.71,215.71,215.24,215.27,4368.0
2021-05-07 10:45:00,215.32,215.41,214.63,214.74,4249.0,215.32,215.41,214.63,214.74,4249.0
2021-05-07 10:50:00,214.85,215.0,214.58,214.75,5528.0,214.85,215.0,214.58,214.75,5528.0
2021-05-07 10:55:00,214.76,214.82,214.55,214.55,2023.0,214.76,214.82,214.55,214.55,2023.0
2021-05-07 11:00:00,214.54,214.73,214.21,214.3,22390.0,214.54,214.73,214.21,214.3,22390.0
2021-05-07 11:05:00,214.22,214.32,213.92,214.2,12975.0,214.22,214.32,213.92,214.2,12975.0
2021-05-07 11:10:00,214.29,215.17,214.29,215.14,3900.0,214.29,215.17,214.29,215.14,3900.0
2021-05-07 11:15:00,215.12,215.23,215.0,215.14,4500.0,215.12,215.23,215.0,215.14,4500.0
2021-05-07 11:20:00,215.03,215.45,215.03,215.37,3331.0,215.03,215.45,215.03,215.37,3331.0
2021-05-07 11:25:00,215.31,215.31,214.92,215.18,4833.0,215.31,215.31,214.92,215.18,4833.0
2021-05-07 11:30:00,215.25,215.64,215.25,215.59,7023.0,215.25,215.64,215.25,215.59,7023.0
2021-05-07 11:35:00,215.57,215.59,215.05,215.1,6463.0,215.57,215.59,215.05,215.1,6463.0
2021-05-07 11:40:00,215.02,215.03,214.71,214.84,4758.0,215.02,215.03,214.71,214.84,4758.0
2021-05-07 11:45:00,214.86,214.9,214.51,214.51,6412.0,214.86,214.9,214.51,214.51,6412.0
2021-05-07 11:50:00,214.51,214.61,214.17,214.39,9027.0,214.51,214.61,214.17,214.39,9027.0
2021-05-07 11:55:00,214.42,214.65,213.81,214.65,26124.0,214.42,214.65,213.81,214.65,26124.0
2021-05-07 12:00:00,214.51,214.51,214.18,214.4,4330.0,214.51,214.51,214.18,214.4,4330.0
2021-05-07 12:05:00,214.28,214.96,214.27,214.63,8760.0,214.28,214.96,214.27,214.63,8760.0
2021-05-07 12:10:00,214.63,214.69,214.22,214.5,11381.0,214.63,214.69,214.22,214.5,11381.0
2021-05-07 12:15:00,214.5,214.78,214.46,214.73,4071.0,214.5,214.78,214.46,214.73,4071.0
2021-05-07 12:20:00,214.67,214.71,214.31,214.47,8208.0,214.67,214.71,214.31,214.47,8208.0
2021-05-07 12:25:00,214.46,214.65,214.3,214.46,13888.0,214.46,214.65,214.3,214.46,13888.0
2021-05-07 12:30:00,214.4,214.71,214.32,214.32,10760.0,214.4,214.71,214.32,214.32,10760.0
2021-05-07 12:35:00,214.32,214.64,214.32,214.57,7305.0,214.32,214.64,214.32,214.57,7305.0
2021-05-07 12:40:00,214.5,214.67,214.46,214.6,4839.0,214.5,214.67,214.46,214.6,4839.0
2021-05-07 12:45:00,214.54,214.81,214.47,214.81,4381.0,214.54,214.81,214.47,214.81,4381.0
2021-05-07 12:50:00,214.72,214.88,214.37,214.7,6330.0,214.72,214.88,214.37,214.7,6330.0
2021-05-07 12:55:00,214.69,214.98,214.67,214.98,13536.0,214.69,214.98,214.67,214.98,13536.0
2021-05-07 13:00:00,214.97,215.0,214.85,214.93,3179.0,214.97,215.0,214.85,214.93,3179.0
2021-05-07 13:05:00,214.92,214.92,214.47,214.55,6132.0,214.92,214.92,214.47,214.55,6132.0
2021-05-07 13:10:00,214.64,214.64,214.4,214.49,2392.0,214.64,214.64,214.4,214.49,2392.0
2021-05-07 13:15:00,214.52,214.53,214.3,214.32,8468.0,214.52,214.53,214.3,214.32,8468.0
2021-05-07 13:20:00,214.3,214.42,214.21,214.4,4010.0,214.3,214.42,214.21,214.4,4010.0
2021-05-07 13:25:00,214.47,214.47,214.15,214.24,2668.0,214.47,214.47,214.15,214.24,2668.0
2021-05-07 13:30:00,214.29,214.64,214.24,214.64,3100.0,214.29,214.64,214.24,214.64,3100.0
2021-05-07 13:35:00,214.59,214.6,214.28,214.4,9575.0,214.59,214.6,214.28,214.4,9575.0
2021-05-07 13:40:00,214.35,214.4,214.14,214.27,16426.0,214.35,214.4,214.14,214.27,16426.0
2021-05-07 13:45:00,214.28,214.76,214.26,214.57,5380.0,214.28,214.76,214.26,214.57,5380.0
2021-05-07 13:50:00,214.59,214.71,214.36,214.54,3493.0,214.59,214.71,214.36,214.54,3493.0
2021-05-07 13:55:00,214.52,214.71,214.46,214.71,2400.0,214.52,214.71,214.46,214.71,2400.0
2021-05-07 14:00:00,214.61,214.66,214.33,214.54,3785.0,214.61,214.66,214.33,214.54,3785.0
2021-05-07 14:05:00,214.45,214.57,214.41,214.42,1971.0,214.45,214.57,214.41,214.42,1971.0
2021-05-07 14:10:00,214.46,214.51,214.21,214.21,1618.0,214.46,214.51,214.21,214.21,1618.0
2021-05-07 14:15:00,214.15,214.51,214.0,214.51,7794.0,214.15,214.51,214.0,214.51,7794.0
2021-05-07 14:20:00,214.52,214.63,214.32,214.63,1544.0,214.52,214.63,214.32,214.63,1544.0
2021-05-07 14:25:00,214.53,214.65,214.32,214.33,4025.0,214.53,214.65,214.32,214.33,4025.0
2021-05-07 14:30:00,214.48,214.52,214.45,214.52,2169.0,214.48,214.52,214.45,214.52,2169.0
2021-05-07 14:35:00,214.45,214.52,214.35,214.48,2194.0,214.45,214.52,214.35,214.48,2194.0
2021-05-07 14:40:00,214.6,214.72,214.42,214.49,3400.0,214.6,214.72,214.42,214.49,3400.0
2021-05-07 14:45:00,214.5,214.91,214.5,214.91,1923.0,214.5,214.91,214.5,214.91,1923.0
2021-05-07 14:50:00,214.78,214.96,214.76,214.9,2690.0,214.78,214.96,214.76,214.9,2690.0
2021-05-07 14:55:00,214.9,215.02,214.8,214.89,3875.0,214.9,215.02,214.8,214.89,3875.0
2021-05-07 15:00:00,214.93,215.2,214.93,215.2,10771.0,214.93,215.2,214.93,215.2,10771.0
2021-05-07 15:05:00,215.21,215.28,215.05,215.08,2904.0,215.21,215.28,215.05,215.08,2904.0
2021-05-07 15:10:00,215.29,215.49,215.19,215.45,4666.0,215.29,215.49,215.19,215.45,4666.0
2021-05-07 15:15:00,215.46,215.46,215.23,215.23,3238.0,215.46,215.46,215.23,215.23,3238.0
2021-05-07 15:20:00,215.24,215.31,215.01,215.03,9740.0,215.24,215.31,215.01,215.03,9740.0
2021-05-07 15:25:00,215.08,215.52,215.03,215.52,12559.0,215.08,215.52,215.03,215.52,12559.0
2021-05-07 15:30:00,215.5,215.5,215.17,215.29,4873.0,215.5,215.5,215.17,215.29,4873.0
2021-05-07 15:35:00,215.4,215.48,215.07,215.1,9492.0,215.4,215.48,215.07,215.1,9492.0
2021-05-07 15:40:00,215.16,215.24,215.0,215.0,6541.0,215.16,215.24,215.0,215.0,6541.0
2021-05-07 15:45:00,214.99,215.27,214.95,215.22,11502.0,214.99,215.27,214.95,215.22,11502.0
2021-05-07 15:50:00,215.6,215.63,215.17,215.34,19242.0,215.6,215.63,215.17,215.34,19242.0
2021-05-07 15:55:00,215.38,215.38,214.88,215.05,41201.0,215.38,215.38,214.88,215.05,41201.0
2021-05-10 09:30:00,215.77,215.77,214.28,214.62,20373.0,215.77,215.77,214.28,214.62,20373.0
2021-05-10 09:35:00,214.56,214.98,214.27,214.51,3919.0,214.56,214.98,214.27,214.51,3919.0
2021-05-10 09:40:00,214.32,215.2,214.32,214.84,6166.0,214.32,215.2,214.32,214.84,6166.0
2021-05-10 09:45:00,214.83,215.92,214.81,215.75,6404.0,214.83,215.92,214.81,215.75,6404.0
2021-05-10 09:50:00,215.9,216.28,215.78,215.84,4185.0,215.9,216.28,215.78,215.84,4185.0
2021-05-10 09:55:00,215.91,216.01,215.62,215.65,2120.0,215.91,216.01,215.62,215.65,2120.0
2021-05-10 10:00:00,215.85,215.85,215.14,215.26,3697.0,215.85,215.85,215.14,215.26,3697.0
2021-05-10 10:05:00,215.21,215.56,215.14,215.24,5718.0,215.21,215.56,215.14,215.24,5718.0
2021-05-10 10:10:00,215.36,215.72,215.3,215.71,5949.0,215.36,215.72,215.3,215.71,5949.0
2021-05-10 10:15:00,215.62,215.71,215.15,215.22,7078.0,215.62,215.71,215.15,215.22,7078.0
2021-05-10 10:20:00,215.19,215.22,214.5,214.5,9956.0,215.19,215.22,214.5,214.5,9956.0
2021-05-10 10:25:00,214.49,214.6,214.3,214.49,5832.0,214.49,214.6,214.3,214.49,5832.0
2021-05-10 10:30:00,214.48,214.66,214.39,214.6,2357.0,214.48,214.66,214.39,214.6,2357.0
2021-05-10 10:35:00,214.55,214.74,214.4,214.48,3760.0,214.55,214.74,214.4,214.48,3760.0
2021-05-10 10:40:00,214.53,214.98,214.34,214.91,7718.0,214.53,214.98,214.34,214.91,7718.0
2021-05-10 10:45:00,214.91,214.91,214.22,214.23,7104.0,214.91,214.91,214.22,214.23,7104.0
2021-05-10 10:50:00,214.19,214.38,213.8,214.27,5553.0,214.19,214.38,213.8,214.27,5553.0
2021-05-10 10:55:00,214.17,214.55,214.07,214.55,5538.0,214.17,214.55,214.07,214.55,5538.0
2021-05-10 11:00:00,214.42,214.46,213.93,214.0,4166.0,214.42,214.46,213.93,214.0,4166.0
2021-05-10 11:05:00,214.11,214.38,214.11,214.14,3244.0,214.11,214.38,214.11,214.14,3244.0
2021-05-10 11:10:00,214.35,214.55,214.29,214.48,3300.0,214.35,214.55,214.29,214.48,3300.0
2021-05-10 11:15:00,214.48,214.73,214.4,214.47,3166.0,214.48,214.73,214.4,214.47,3166.0
2021-05-10 11:20:00,214.55,214.58,214.32,214.45,4513.0,214.55,214.58,214.32,214.45,4513.0
2021-05-10 11:25:00,214.43,215.13,214.27,215.08,10926.0,214.43,215.13,214.27,215.08,10926.0
2021-05-10 11:30:00,215.06,215.07,214.56,214.56,4150.0,215.06,215.07,214.56,214.56,4150.0
2021-05-10 11:35:00,214.49,214.58,214.27,214.34,3808.0,214.49,214.58,214.27,214.34,3808.0
2021-05-10 11:40:00,214.27,214.86,214.1,214.76,12881.0,214.27,214.86,214.1,214.76,12881.0
2021-05-10 11:45:00,214.76,215.1,214.68,215.1,4126.0,214.76,215.1,214.68,215.1,4126.0
2021-05-10 11:50:00,215.12,215.38,215.02,215.08,4786.0,215.12,215.38,215.02,215.08,4786.0
2021-05-10 11:55:00,215.14,215.17,214.91,215.06,2870.0,215.14,215.17,214.91,215.06,2870.0
2021-05-10 12:00:00,215.08,215.08,214.88,214.88,2677.0,215.08,215.08,214.88,214.88,2677.0
2021-05-10 12:05:00,214.99,215.06,214.97,214.98,1627.0,214.99,215.06,214.97,214.98,1627.0
2021-05-10 12:10:00,214.97,215.2,214.95,215.14,3705.0,214.97,215.2,214.95,215.14,3705.0
2021-05-10 12:15:00,215.14,215.16,214.84,215.03,3488.0,215.14,215.16,214.84,215.03,3488.0
2021-05-10 12:20:00,214.97,215.01,214.82,214.96,4190.0,214.97,215.01,214.82,214.96,4190.0
2021-05-10 12:25:00,215.01,215.07,214.86,214.88,7639.0,215.01,215.07,214.86,214.88,7639.0
2021-05-10 12:30:00,214.79,214.96,214.79,214.93,2449.0,214.79,214.96,214.79,214.93,2449.0
2021-05-10 12:35:00,214.98,215.06,214.82,214.92,4236.0,214.98,215.06,214.82,214.92,4236.0
2021-05-10 12:40:00,214.97,215.04,214.9,214.91,3574.0,214.97,215.04,214.9,214.91,3574.0
2021-05-10 12:45:00,214.95,215.05,214.88,214.91,11891.0,214.95,215.05,214.88,214.91,11891.0
2021-05-10 12:50:00,214.89,215.04,214.82,214.93,9049.0,214.89,215.04,214.82,214.93,9049.0
2021-05-10 12:55:00,214.96,215.01,214.81,214.81,8186.0,214.96,215.01,214.81,214.81,8186.0
2021-05-10 13:00:00,214.78,214.86,214.65,214.86,3792.0,214.78,214.86,214.65,214.86,3792.0
2021-05-10 13:05:00,214.86,214.89,214.63,214.71,9348.0,214.86,214.89,214.63,214.71,9348.0
2021-05-10 13:10:00,214.82,214.86,214.67,214.72,2407.0,214.82,214.86,214.67,214.72,2407.0
2021-05-10 13:15:00,214.76,215.05,214.76,214.98,4301.0,214.76,215.05,214.76,214.98,4301.0
2021-05-10 13:20:00,215.0,215.03,214.86,214.86,6241.0,215.0,215.03,214.86,214.86,6241.0
2021-05-10 13:25:00,214.91,214.99,214.78,214.84,5865.0,214.91,214.99,214.78,214.84,5865.0
2021-05-10 13:30:00,214.75,214.79,214.63,214.73,4066.0,214.75,214.79,214.63,214.73,4066.0
2021-05-10 13:35:00,214.67,214.91,214.63,214.79,3857.0,214.67,214.91,214.63,214.79,3857.0
2021-05-10 13:40:00,214.81,215.04,214.81,215.04,3575.0,214.81,215.04,214.81,215.04,3575.0
2021-05-10 13:45:00,215.0,215.03,214.93,214.95,4025.0,215.0,215.03,214.93,214.95,4025.0
2021-05-10 13:50:00,214.91,215.01,214.9,214.94,5961.0,214.91,215.01,214.9,214.94,5961.0
2021-05-10 13:55:00,214.93,214.94,214.77,214.8,1963.0,214.93,214.94,214.77,214.8,1963.0
2021-05-10 14:00:00,214.73,214.73,213.93,214.08,5825.0,214.73,214.73,213.93,214.08,5825.0
2021-05-10 14:05:00,214.02,214.2,213.85,214.06,8378.0,214.02,214.2,213.85,214.06,8378.0
2021-05-10 14:10:00,214.12,214.12,213.64,213.64,6894.0,214.12,214.12,213.64,213.64,6894.0
2021-05-10 14:15:00,213.73,213.75,213.29,213.29,9304.0,213.73,213.75,213.29,213.29,9304.0
2021-05-10 14:20:00,213.39,213.44,213.2,213.35,4308.0,213.39,213.44,213.2,213.35,4308.0
2021-05-10 14:25:00,213.23,213.33,213.03,213.03,3858.0,213.23,213.33,213.03,213.03,3858.0
2021-05-10 14:30:00,213.02,213.24,212.91,213.1,4380.0,213.02,213.24,212.91,213.1,4380.0
2021-05-10 14:35:00,213.07,213.38,212.84,213.33,4860.0,213.07,213.38,212.84,213.33,4860.0
2021-05-10 14:40:00,213.27,213.27,213.01,213.08,6557.0,213.27,213.27,213.01,213.08,6557.0
2021-05-10 14:45:00,213.08,213.65,213.0,213.65,6601.0,213.08,213.65,213.0,213.65,6601.0
2021-05-10 14:50:00,213.58,213.62,213.26,213.42,5784.0,213.58,213.62,213.26,213.42,5784.0
2021-05-10 14:55:00,213.43,213.8,213.26,213.8,6755.0,213.43,213.8,213.26,213.8,6755.0
2021-05-10 15:00:00,213.8,213.91,213.71,213.9,5479.0,213.8,213.91,213.71,213.9,5479.0
2021-05-10 15:05:00,213.76,213.88,213.72,213.86,7321.0,213.76,213.88,213.72,213.86,7321.0
2021-05-10 15:10:00,213.89,214.01,213.83,213.86,22127.0,213.89,214.01,213.83,213.86,22127.0
2021-05-10 15:15:00,213.96,214.03,213.83,213.83,5330.0,213.96,214.03,213.83,213.83,5330.0
2021-05-10 15:20:00,213.82,213.83,213.56,213.78,29103.0,213.82,213.83,213.56,213.78,29103.0
2021-05-10 15:25:00,213.77,214.02,213.76,214.0,12724.0,213.77,214.02,213.76,214.0,12724.0
2021-05-10 15:30:00,213.94,213.94,213.59,213.72,12457.0,213.94,213.94,213.59,213.72,12457.0
2021-05-10 15:35:00,213.62,213.64,213.3,213.3,8493.0,213.62,213.64,213.3,213.3,8493.0
2021-05-10 15:40:00,213.42,213.61,213.41,213.45,10045.0,213.42,213.61,213.41,213.45,10045.0
2021-05-10 15:45:00,213.52,213.7,213.29,213.46,20386.0,213.52,213.7,213.29,213.46,20386.0
2021-05-10 15:50:00,213.4,213.4,212.75,212.87,56952.0,213.4,213.4,212.75,212.87,56952.0
2021-05-10 15:55:00,212.88,213.31,212.84,212.89,70413.0,212.88,213.31,212.84,212.89,70413.0
2021-05-11 09:30:00,211.8,212.6,211.5,211.5,39170.0,211.8,212.6,211.5,211.5,39170.0
2021-05-11 09:35:00,212.14,212.68,211.79,212.51,21151.0,212.14,212.68,211.79,212.51,21151.0
2021-05-11 09:40:00,212.54,212.78,211.83,212.21,15647.0,212.54,212.78,211.83,212.21,15647.0
2021-05-11 09:45:00,212.34,212.78,212.08,212.25,53135.0,212.34,212.78,212.08,212.25,53135.0
2021-05-11 09:50:00,212.15,212.15,211.39,211.94,29215.0,212.15,212.15,211.39,211.94,29215.0
2021-05-11 09:55:00,211.75,212.53,211.57,212.51,20262.0,211.75,212.53,211.57,212.51,20262.0
2021-05-11 10:00:00,212.38,212.92,212.01,212.84,26364.0,212.38,212.92,212.01,212.84,26364.0
2021-05-11 10:05:00,212.86,213.75,212.77,213.75,6465.0,212.86,213.75,212.77,213.75,6465.0
2021-05-11 10:10:00,213.75,213.9,212.95,213.3,25164.0,213.75,213.9,212.95,213.3,25164.0
2021-05-11 10:15:00,213.27,213.58,213.12,213.48,12652.0,213.27,213.58,213.12,213.48,12652.0
2021-05-11 10:20:00,213.57,214.0,213.31,213.31,18811.0,213.57,214.0,213.31,213.31,18811.0
2021-05-11 10:25:00,213.21,213.28,212.5,212.75,12006.0,213.21,213.28,212.5,212.75,12006.0
2021-05-11 10:30:00,212.9,213.16,212.45,213.09,31303.0,212.9,213.16,212.45,213.09,31303.0
2021-05-11 10:35:00,213.09,213.17,212.5,212.6,16108.0,213.09,213.17,212.5,212.6,16108.0
2021-05-11 10:40:00,212.57,212.91,212.53,212.57,9162.0,212.57,212.91,212.53,212.57,9162.0
2021-05-11 10:45:00,212.62,213.32,212.5,213.29,15146.0,212.62,213.32,212.5,213.29,15146.0
2021-05-11 10:50:00,213.45,213.45,212.97,212.99,4953.0,213.45,213.45,212.97,212.99,4953.0
2021-05-11 10:55:00,212.9,212.93,212.61,212.62,12740.0,212.9,212.93,212.61,212.62,12740.0
2021-05-11 11:00:00,212.62,213.17,212.61,213.08,11964.0,212.62,213.17,212.61,213.08,11964.0
2021-05-11 11:05:00,213.05,213.14,212.82,213.08,14858.0,213.05,213.14,212.82,213.08,14858.0
2021-05-11 11:10:00,213.14,213.28,212.83,213.08,7959.0,213.14,213.28,212.83,213.08,7959.0
2021-05-11 11:15:00,213.15,213.65,213.03,213.51,6816.0,213.15,213.65,213.03,213.51,6816.0
2021-05-11 11:20:00,213.64,213.7,213.51,213.53,4965.0,213.64,213.7,213.51,213.53,4965.0
2021-05-11 11:25:00,213.55,213.97,213.37,213.78,11257.0,213.55,213.97,213.37,213.78,11257.0
2021-05-11 11:30:00,213.78,214.02,213.76,213.85,14213.0,213.78,214.02,213.76,213.85,14213.0
2021-05-11 11:35:00,213.75,213.82,213.5,213.51,17384.0,213.75,213.82,213.5,213.51,17384.0
2021-05-11 11:40:00,213.5,213.5,212.65,212.65,7663.0,213.5,213.5,212.65,212.65,7663.0
2021-05-11 11:45:00,212.64,213.15,212.64,213.03,4706.0,212.64,213.15,212.64,213.03,4706.0
2021-05-11 11:50:00,213.04,213.37,213.03,213.13,6481.0,213.04,213.37,213.03,213.13,6481.0
2021-05-11 11:55:00,213.11,213.14,212.83,213.07,3924.0,213.11,213.14,212.83,213.07,3924.0
2021-05-11 12:00:00,212.93,213.46,212.92,213.28,3181.0,212.93,213.46,212.92,213.28,3181.0
2021-05-11 12:05:00,213.07,213.21,213.01,213.01,1943.0,213.07,213.21,213.01,213.01,1943.0
2021-05-11 12:10:00,212.93,213.12,212.6,212.74,4836.0,212.93,213.12,212.6,212.74,4836.0
2021-05-11 12:15:00,212.76,212.92,212.61,212.67,3401.0,212.76,212.92,212.61,212.67,3401.0
2021-05-11 12:20:00,212.77,212.77,212.44,212.55,5779.0,212.77,212.77,212.44,212.55,5779.0
2021-05-11 12:25:00,212.63,212.69,212.4,212.47,3417.0,212.63,212.69,212.4,212.47,3417.0
2021-05-11 12:30:00,212.51,212.55,212.31,212.34,5090.0,212.51,212.55,212.31,212.34,5090.0
2021-05-11 12:35:00,212.46,212.83,212.46,212.83,3530.0,212.46,212.83,212.46,212.83,3530.0
2021-05-11 12:40:00,212.75,212.83,212.52,212.52,4725.0,212.75,212.83,212.52,212.52,4725.0
2021-05-11 12:45:00,212.58,212.68,212.4,212.51,4339.0,212.58,212.68,212.4,212.51,4339.0
2021-05-11 12:50:00,212.54,212.56,212.27,212.47,4139.0,212.54,212.56,212.27,212.47,4139.0
2021-05-11 12:55:00,212.47,212.95,212.47,212.95,4680.0,212.47,212.95,212.47,212.95,4680.0
2021-05-11 13:00:00,212.97,213.38,212.88,213.38,4102.0,212.97,213.38,212.88,213.38,4102.0
2021-05-11 13:05:00,213.32,213.42,213.24,213.36,6651.0,213.32,213.42,213.24,213.36,6651.0
2021-05-11 13:10:00,213.37,213.48,213.13,213.14,1875.0,213.37,213.48,213.13,213.14,1875.0
2021-05-11 13:15:00,213.14,213.54,213.12,213.47,3927.0,213.14,213.54,213.12,213.47,3927.0
2021-05-11 13:20:00,213.35,213.43,213.25,213.37,3130.0,213.35,213.43,213.25,213.37,3130.0
2021-05-11 13:25:00,213.41,213.55,213.41,213.49,4508.0,213.41,213.55,213.41,213.49,4508.0
2021-05-11 13:30:00,213.49,213.66,213.41,213.66,3137.0,213.49,213.66,213.41,213.66,3137.0
2021-05-11 13:35:00,213.77,213.83,213.56,213.83,6278.0,213.77,213.83,213.56,213.83,6278.0
2021-05-11 13:40:00,213.77,213.79,213.49,213.53,4012.0,213.77,213.79,213.49,213.53,4012.0
2021-05-11 13:45:00,213.58,213.81,213.5,213.57,4625.0,213.58,213.81,213.5,213.57,4625.0
2021-05-11 13:50:00,213.54,213.58,213.28,213.31,3893.0,213.54,213.58,213.28,213.31,3893.0
2021-05-11 13:55:00,213.29,213.66,213.18,213.66,6159.0,213.29,213.66,213.18,213.66,6159.0
2021-05-11 14:00:00,213.66,213.78,213.42,213.49,4630.0,213.66,213.78,213.42,213.49,4630.0
2021-05-11 14:05:00,213.45,213.49,213.07,213.09,3474.0,213.45,213.49,213.07,213.09,3474.0
2021-05-11 14:10:00,213.02,213.2,212.85,213.13,16235.0,213.02,213.2,212.85,213.13,16235.0
2021-05-11 14:15:00,213.08,213.39,212.98,213.32,5610.0,213.08,213.39,212.98,213.32,5610.0
2021-05-11 14:20:00,213.37,213.77,213.26,213.59,8321.0,213.37,213.77,213.26,213.59,8321.0
2021-05-11 14:25:00,213.54,213.95,213.54,213.9,7153.0,213.54,213.95,213.54,213.9,7153.0
2021-05-11 14:30:00,213.86,213.86,213.25,213.28,4732.0,213.86,213.86,213.25,213.28,4732.0
2021-05-11 14:35:00,213.32,213.32,212.99,213.19,5638.0,213.32,213.32,212.99,213.19,5638.0
2021-05-11 14:40:00,213.15,213.22,213.07,213.08,4453.0,213.15,213.22,213.07,213.08,4453.0
2021-05-11 14:45:00,213.07,213.23,212.96,213.03,6298.0,213.07,213.23,212.96,213.03,6298.0
2021-05-11 14:50:00,213.23,213.24,212.97,212.99,5754.0,213.23,213.24,212.97,212.99,5754.0
2021-05-11 14:55:00,213.09,213.14,212.83,212.91,3555.0,213.09,213.14,212.83,212.91,3555.0
2021-05-11 15:00:00,212.81,213.38,212.81,213.22,5511.0,212.81,213.38,212.81,213.22,5511.0
2021-05-11 15:05:00,213.26,213.29,213.04,213.14,4227.0,213.26,213.29,213.04,213.14,4227.0
2021-05-11 15:10:00,213.09,213.31,213.07,213.2,10048.0,213.09,213.31,213.07,213.2,10048.0
2021-05-11 15:15:00,213.2,213.66,213.07,213.66,5327.0,213.2,213.66,213.07,213.66,5327.0
2021-05-11 15:20:00,213.79,213.88,213.56,213.66,14738.0,213.79,213.88,213.56,213.66,14738.0
2021-05-11 15:25:00,213.66,213.77,213.54,213.54,8397.0,213.66,213.77,213.54,213.54,8397.0
2021-05-11 15:30:00,213.54,213.54,212.83,212.83,9453.0,213.54,213.54,212.83,212.83,9453.0
2021-05-11 15:35:00,212.83,212.95,212.56,212.7,8777.0,212.83,212.95,212.56,212.7,8777.0
2021-05-11 15:40:00,212.75,212.85,212.61,212.68,8201.0,212.75,212.85,212.61,212.68,8201.0
2021-05-11 15:45:00,212.72,212.92,212.68,212.87,12564.0,212.72,212.92,212.68,212.87,12564.0
2021-05-11 15:50:00,212.9,213.08,212.61,213.05,16545.0,212.9,213.08,212.61,213.05,16545.0
2021-05-11 15:55:00,212.93,213.0,212.73,213.0,35155.0,212.93,213.0,212.73,213.0,35155.0
2021-05-12 09:30:00,212.06,212.95,211.74,212.66,24928.0,212.06,212.95,211.74,212.66,24928.0
2021-05-12 09:35:00,212.26,213.62,212.26,213.58,8859.0,212.26,213.62,212.26,213.58,8859.0
2021-05-12 09:40:00,213.27,214.05,213.1,213.73,11457.0,213.27,214.05,213.1,213.73,11457.0
2021-05-12 09:45:00,213.89,214.72,213.88,214.72,9038.0,213.89,214.72,213.88,214.72,9038.0
2021-05-12 09:50:00,214.72,214.9,213.99,214.29,5933.0,214.72,214.9,213.99,214.29,5933.0
2021-05-12 09:55:00,214.1,214.1,213.19,213.4,5209.0,214.1,214.1,213.19,213.4,5209.0
2021-05-12 10:00:00,213.29,213.52,212.25,212.25,8091.0,213.29,213.52,212.25,212.25,8091.0
2021-05-12 10:05:00,212.25,213.25,212.25,213.25,10878.0,212.25,213.25,212.25,213.25,10878.0
2021-05-12 10:10:00,213.24,213.52,212.9,213.29,6991.0,213.24,213.52,212.9,213.29,6991.0
2021-05-12 10:15:00,213.14,213.43,212.95,213.43,5444.0,213.14,213.43,212.95,213.43,5444.0
2021-05-12 10:20:00,213.38,213.91,213.31,213.91,2667.0,213.38,213.91,213.31,213.91,2667.0
2021-05-12 10:25:00,214.03,214.18,213.63,213.67,8334.0,214.03,214.18,213.63,213.67,8334.0
2021-05-12 10:30:00,213.41,213.41,212.79,212.98,13792.0,213.41,213.41,212.79,212.98,13792.0
2021-05-12 10:35:00,212.95,213.49,212.85,213.32,6574.0,212.95,213.49,212.85,213.32,6574.0
2021-05-12 10:40:00,213.32,213.58,212.8,212.97,11730.0,213.32,213.58,212.8,212.97,11730.0
2021-05-12 10:45:00,213.06,213.38,212.94,212.94,4677.0,213.06,213.38,212.94,212.94,4677.0
2021-05-12 10:50:00,212.95,213.36,212.95,213.22,6673.0,212.95,213.36,212.95,213.22,6673.0
2021-05-12 10:55:00,213.27,213.57,213.1,213.57,5276.0,213.27,213.57,213.1,213.57,5276.0
2021-05-12 11:00:00,213.48,213.86,213.47,213.86,2300.0,213.48,213.86,213.47,213.86,2300.0
2021-05-12 11:05:00,213.98,214.3,213.91,214.29,5723.0,213.98,214.3,213.91,214.29,5723.0
2021-05-12 11:10:00,214.4,214.66,214.32,214.33,2328.0,214.4,214.66,214.32,214.33,2328.0
2021-05-12 11:15:00,214.51,214.85,214.41,214.85,3761.0,214.51,214.85,214.41,214.85,3761.0
2021-05-12 11:20:00,214.84,214.84,214.22,214.31,5549.0,214.84,214.84,214.22,214.31,5549.0
2021-05-12 11:25:00,214.27,214.27,213.89,214.03,2226.0,214.27,214.27,213.89,214.03,2226.0
2021-05-12 11:30:00,214.03,214.12,213.85,213.95,2205.0,214.03,214.12,213.85,213.95,2205.0
2021-05-12 11:35:00,213.91,214.41,213.91,213.96,10112.0,213.91,214.41,213.91,213.96,10112.0
2021-05-12 11:40:00,214.49,214.59,214.25,214.55,2207.0,214.49,214.59,214.25,214.55,2207.0
2021-05-12 11:45:00,214.69,214.71,214.21,214.28,5437.0,214.69,214.71,214.21,214.28,5437.0
2021-05-12 11:50:00,214.12,214.12,213.89,214.06,2954.0,214.12,214.12,213.89,214.06,2954.0
2021-05-12 11:55:00,213.89,214.27,213.89,214.27,2816.0,213.89,214.27,213.89,214.27,2816.0
2021-05-12 12:00:00,214.28,214.75,214.28,214.73,3642.0,214.28,214.75,214.28,214.73,3642.0
2021-05-12 12:05:00,214.8,214.88,214.33,214.33,6882.0,214.8,214.88,214.33,214.33,6882.0
2021-05-12 12:10:00,214.26,214.26,213.87,213.87,3312.0,214.26,214.26,213.87,213.87,3312.0
2021-05-12 12:15:00,213.86,213.87,213.53,213.82,3376.0,213.86,213.87,213.53,213.82,3376.0
2021-05-12 12:20:00,213.97,214.39,213.97,214.24,2981.0,213.97,214.39,213.97,214.24,2981.0
2021-05-12 12:25:00,214.3,214.53,214.23,214.43,3880.0,214.3,214.53,214.23,214.43,3880.0
2021-05-12 12:30:00,214.36,214.36,214.06,214.17,4841.0,214.36,214.36,214.06,214.17,4841.0
2021-05-12 12:35:00,214.12,214.27,213.99,214.26,3540.0,214.12,214.27,213.99,214.26,3540.0
2021-05-12 12:40:00,214.36,214.58,214.2,214.58,3213.0,214.36,214.58,214.2,214.58,3213.0
2021-05-12 12:45:00,214.62,214.83,214.47,214.83,4337.0,214.62,214.83,214.47,214.83,4337.0
2021-05-12 12:50:00,214.77,215.03,214.74,214.89,3811.0,214.77,215.03,214.74,214.89,3811.0
2021-05-12 12:55:00,214.89,215.0,214.87,214.88,1691.0,214.89,215.0,214.87,214.88,1691.0
2021-05-12 13:00:00,214.89,215.67,214.84,215.51,15066.0,214.89,215.67,214.84,215.51,15066.0
2021-05-12 13:05:00,215.46,215.46,214.78,214.78,4392.0,215.46,215.46,214.78,214.78,4392.0
2021-05-12 13:10:00,214.79,215.02,214.66,214.92,6902.0,214.79,215.02,214.66,214.92,6902.0
2021-05-12 13:15:00,215.03,215.03,214.76,214.8,2140.0,215.03,215.03,214.76,214.8,2140.0
2021-05-12 13:20:00,214.76,214.76,214.43,214.52,3900.0,214.76,214.76,214.43,214.52,3900.0
2021-05-12 13:25:00,214.56,214.75,214.41,214.44,4061.0,214.56,214.75,214.41,214.44,4061.0
2021-05-12 13:30:00,214.44,214.5,214.24,214.26,5186.0,214.44,214.5,214.24,214.26,5186.0
2021-05-12 13:35:00,214.32,214.71,214.27,214.63,4286.0,214.32,214.71,214.27,214.63,4286.0
2021-05-12 13:40:00,214.61,214.9,214.49,214.7,4178.0,214.61,214.9,214.49,214.7,4178.0
2021-05-12 13:45:00,214.77,214.77,214.39,214.63,4940.0,214.77,214.77,214.39,214.63,4940.0
2021-05-12 13:50:00,214.52,214.74,214.48,214.72,2278.0,214.52,214.74,214.48,214.72,2278.0
2021-05-12 13:55:00,214.72,214.81,214.23,214.31,6093.0,214.72,214.81,214.23,214.31,6093.0
2021-05-12 14:00:00,214.4,214.46,214.25,214.27,5023.0,214.4,214.46,214.25,214.27,5023.0
2021-05-12 14:05:00,214.27,214.36,214.13,214.13,4072.0,214.27,214.36,214.13,214.13,4072.0
2021-05-12 14:10:00,214.09,214.13,213.8,214.02,4161.0,214.09,214.13,213.8,214.02,4161.0
2021-05-12 14:15:00,214.02,214.06,213.85,214.01,4427.0,214.02,214.06,213.85,214.01,4427.0
2021-05-12 14:20:00,214.09,214.27,213.97,214.13,3599.0,214.09,214.27,213.97,214.13,3599.0
2021-05-12 14:25:00,214.15,214.27,214.06,214.15,3582.0,214.15,214.27,214.06,214.15,3582.0
2021-05-12 14:30:00,214.19,214.63,214.05,214.61,7777.0,214.19,214.63,214.05,214.61,7777.0
2021-05-12 14:35:00,214.54,214.8,214.28,214.73,2827.0,214.54,214.8,214.28,214.73,2827.0
2021-05-12 14:40:00,214.66,214.89,214.59,214.71,7432.0,214.66,214.89,214.59,214.71,7432.0
2021-05-12 14:45:00,214.67,215.29,214.56,214.91,7818.0,214.67,215.29,214.56,214.91,7818.0
2021-05-12 14:50:00,214.96,215.04,214.74,214.84,5038.0,214.96,215.04,214.74,214.84,5038.0
2021-05-12 14:55:00,214.77,214.77,214.55,214.63,2800.0,214.77,214.77,214.55,214.63,2800.0
2021-05-12 15:00:00,214.62,214.62,214.21,214.3,6079.0,214.62,214.62,214.21,214.3,6079.0
2021-05-12 15:05:00,214.2,214.36,214.04,214.23,5209.0,214.2,214.36,214.04,214.23,5209.0
2021-05-12 15:10:00,214.22,214.22,213.65,213.7,10236.0,214.22,214.22,213.65,213.7,10236.0
2021-05-12 15:15:00,213.66,213.76,213.42,213.56,13567.0,213.66,213.76,213.42,213.56,13567.0
2021-05-12 15:20:00,213.58,214.01,213.58,213.81,7563.0,213.58,214.01,213.58,213.81,7563.0
2021-05-12 15:25:00,213.83,213.92,213.52,213.68,6744.0,213.83,213.92,213.52,213.68,6744.0
2021-05-12 15:30:00,213.69,213.78,213.44,213.56,4821.0,213.69,213.78,213.44,213.56,4821.0
2021-05-12 15:35:00,213.52,213.52,213.06,213.09,10688.0,213.52,213.52,213.06,213.09,10688.0
2021-05-12 15:40:00,213.12,213.5,213.03,213.47,6487.0,213.12,213.5,213.03,213.47,6487.0
2021-05-12 15:45:00,213.38,213.51,213.04,213.16,10248.0,213.38,213.51,213.04,213.16,10248.0
2021-05-12 15:50:00,213.11,213.11,211.91,212.15,39913.0,213.11,213.11,211.91,212.15,39913.0
2021-05-12 15:55:00,212.18,212.95,212.18,212.77,73633.0,212.18,212.95,212.18,212.77,73633.0
2021-05-13 09:30:00,212.69,213.88,212.69,213.19,20873.0,212.69,213.88,212.69,213.19,20873.0
2021-05-13 09:35:00,213.19,213.44,212.82,212.94,6111.0,213.19,213.44,212.82,212.94,6111.0
2021-05-13 09:40:00,212.84,213.14,212.56,213.12,7941.0,212.84,213.14,212.56,213.12,7941.0
2021-05-13 09:45:00,213.18,213.18,212.5,212.69,6933.0,213.18,213.18,212.5,212.69,6933.0
2021-05-13 09:50:00,212.76,213.06,212.65,212.88,10107.0,212.76,213.06,212.65,212.88,10107.0
2021-05-13 09:55:00,213.01,213.14,212.65,212.96,9046.0,213.01,213.14,212.65,212.96,9046.0
2021-05-13 10:00:00,212.95,213.62,212.95,213.37,4945.0,212.95,213.62,212.95,213.37,4945.0
2021-05-13 10:05:00,213.48,213.48,212.93,212.94,4251.0,213.48,213.48,212.93,212.94,4251.0
2021-05-13 10:10:00,212.96,213.15,212.79,213.05,4233.0,212.96,213.15,212.79,213.05,4233.0
2021-05-13 10:15:00,212.97,213.47,212.89,213.23,3585.0,212.97,213.47,212.89,213.23,3585.0
2021-05-13 10:20:00,213.46,213.94,213.36,213.94,11526.0,213.46,213.94,213.36,213.94,11526.0
2021-05-13 10:25:00,213.9,213.9,213.46,213.52,3743.0,213.9,213.9,213.46,213.52,3743.0
2021-05-13 10:30:00,213.68,213.79,213.19,213.29,7526.0,213.68,213.79,213.19,213.29,7526.0
2021-05-13 10:35:00,213.25,213.28,212.92,212.92,4848.0,213.25,213.28,212.92,212.92,4848.0
2021-05-13 10:40:00,213.0,213.01,212.7,212.78,5545.0,213.0,213.01,212.7,212.78,5545.0
2021-05-13 10:45:00,212.93,213.4,212.89,213.31,10140.0,212.93,213.4,212.89,213.31,10140.0
2021-05-13 10:50:00,213.23,213.52,213.04,213.2,7918.0,213.23,213.52,213.04,213.2,7918.0
2021-05-13 10:55:00,213.18,213.74,213.09,213.09,8297.0,213.18,213.74,213.09,213.09,8297.0
2021-05-13 11:00:00,213.13,213.22,212.96,213.04,7111.0,213.13,213.22,212.96,213.04,7111.0
2021-05-13 11:05:00,213.04,213.17,212.84,213.0,9060.0,213.04,213.17,212.84,213.0,9060.0
2021-05-13 11:10:00,212.94,213.11,212.7,212.93,8673.0,212.94,213.11,212.7,212.93,8673.0
2021-05-13 11:15:00,212.97,213.23,212.96,212.97,5449.0,212.97,213.23,212.96,212.97,5449.0
2021-05-13 11:20:00,212.96,212.96,212.7,212.82,4504.0,212.96,212.96,212.7,212.82,4504.0
2021-05-13 11:25:00,212.82,212.97,212.72,212.91,4313.0,212.82,212.97,212.72,212.91,4313.0
2021-05-13 11:30:00,213.05,213.45,213.05,213.39,4946.0,213.05,213.45,213.05,213.39,4946.0
2021-05-13 11:35:00,213.38,213.69,213.38,213.5,5874.0,213.38,213.69,213.38,213.5,5874.0
2021-05-13 11:40:00,213.43,213.62,213.26,213.27,7604.0,213.43,213.62,213.26,213.27,7604.0
2021-05-13 11:45:00,213.16,213.66,213.13,213.66,7286.0,213.16,213.66,213.13,213.66,7286.0
2021-05-13 11:50:00,213.54,213.66,213.47,213.59,3727.0,213.54,213.66,213.47,213.59,3727.0
2021-05-13 11:55:00,213.69,213.69,213.25,213.39,10096.0,213.69,213.69,213.25,213.39,10096.0
2021-05-13 12:00:00,213.47,213.61,213.33,213.41,9518.0,213.47,213.61,213.33,213.41,9518.0
2021-05-13 12:05:00,213.43,213.74,213.35,213.74,4993.0,213.43,213.74,213.35,213.74,4993.0
2021-05-13 12:10:00,213.68,214.0,213.67,213.84,5815.0,213.68,214.0,213.67,213.84,5815.0
2021-05-13 12:15:00,213.91,214.27,213.76,213.76,13156.0,213.91,214.27,213.76,213.76,13156.0
2021-05-13 12:20:00,213.84,214.14,213.76,213.95,4000.0,213.84,214.14,213.76,213.95,4000.0
2021-05-13 12:25:00,213.89,214.34,213.89,214.26,10256.0,213.89,214.34,213.89,214.26,10256.0
2021-05-13 12:30:00,214.28,214.69,214.28,214.59,6815.0,214.28,214.69,214.28,214.59,6815.0
2021-05-13 12:35:00,214.61,214.63,214.06,214.19,8822.0,214.61,214.63,214.06,214.19,8822.0
2021-05-13 12:40:00,214.19,214.19,213.99,214.03,4510.0,214.19,214.19,213.99,214.03,4510.0
2021-05-13 12:45:00,214.1,214.21,213.77,213.93,7558.0,214.1,214.21,213.77,213.93,7558.0
2021-05-13 12:50:00,214.0,214.03,213.5,213.74,9457.0,214.0,214.03,213.5,213.74,9457.0
2021-05-13 12:55:00,213.71,213.71,213.09,213.2,4700.0,213.71,213.71,213.09,213.2,4700.0
2021-05-13 13:00:00,213.25,213.29,212.98,213.03,6175.0,213.25,213.29,212.98,213.03,6175.0
2021-05-13 13:05:00,213.13,213.4,213.02,213.34,2985.0,213.13,213.4,213.02,213.34,2985.0
2021-05-13 13:10:00,213.28,213.52,213.09,213.19,6487.0,213.28,213.52,213.09,213.19,6487.0
2021-05-13 13:15:00,213.19,213.2,212.48,212.48,14568.0,213.19,213.2,212.48,212.48,14568.0
2021-05-13 13:20:00,212.48,212.54,212.33,212.5,6846.0,212.48,212.54,212.33,212.5,6846.0
2021-05-13 13:25:00,212.46,213.03,212.43,212.89,2417.0,212.46,213.03,212.43,212.89,2417.0
2021-05-13 13:30:00,213.07,213.14,212.49,212.51,7030.0,213.07,213.14,212.49,212.51,7030.0
2021-05-13 13:35:00,212.52,212.63,212.42,212.56,10043.0,212.52,212.63,212.42,212.56,10043.0
2021-05-13 13:40:00,212.56,212.9,212.45,212.9,4862.0,212.56,212.9,212.45,212.9,4862.0
2021-05-13 13:45:00,212.95,213.0,212.63,212.81,6874.0,212.95,213.0,212.63,212.81,6874.0
2021-05-13 13:50:00,212.75,213.0,212.75,212.93,4121.0,212.75,213.0,212.75,212.93,4121.0
2021-05-13 13:55:00,212.85,213.0,212.77,212.8,3138.0,212.85,213.0,212.77,212.8,3138.0
2021-05-13 14:00:00,212.81,213.44,212.81,213.39,3153.0,212.81,213.44,212.81,213.39,3153.0
2021-05-13 14:05:00,213.5,214.0,213.48,213.92,3235.0,213.5,214.0,213.48,213.92,3235.0
2021-05-13 14:10:00,214.0,214.19,213.85,214.19,5539.0,214.0,214.19,213.85,214.19,5539.0
2021-05-13 14:15:00,214.24,214.45,214.19,214.31,6008.0,214.24,214.45,214.19,214.31,6008.0
2021-05-13 14:20:00,214.39,214.5,214.14,214.24,4831.0,214.39,214.5,214.14,214.24,4831.0
2021-05-13 14:25:00,214.2,214.32,214.12,214.32,2719.0,214.2,214.32,214.12,214.32,2719.0
2021-05-13 14:30:00,214.24,214.36,214.05,214.15,6239.0,214.24,214.36,214.05,214.15,6239.0
2021-05-13 14:35:00,214.16,214.59,214.05,214.47,7471.0,214.16,214.59,214.05,214.47,7471.0
2021-05-13 14:40:00,214.48,214.59,214.33,214.57,2500.0,214.48,214.59,214.33,214.57,2500.0
2021-05-13 14:45:00,214.53,214.64,214.37,214.52,5108.0,214.53,214.64,214.37,214.52,5108.0
2021-05-13 14:50:00,214.53,214.53,214.25,214.37,3318.0,214.53,214.53,214.25,214.37,3318.0
2021-05-13 14:55:00,214.38,214.38,213.71,213.78,3778.0,214.38,214.38,213.71,213.78,3778.0
2021-05-13 15:00:00,213.84,214.23,213.81,214.2,4332.0,213.84,214.23,213.81,214.2,4332.0
2021-05-13 15:05:00,214.15,214.33,214.03,214.33,3128.0,214.15,214.33,214.03,214.33,3128.0
2021-05-13 15:10:00,214.28,214.28,213.95,214.04,4200.0,214.28,214.28,213.95,214.04,4200.0
2021-05-13 15:15:00,214.17,214.65,214.15,214.35,5490.0,214.17,214.65,214.15,214.35,5490.0
2021-05-13 15:20:00,214.51,214.51,214.01,214.31,3695.0,214.51,214.51,214.01,214.31,3695.0
2021-05-13 15:25:00,214.31,214.6,214.28,214.45,5401.0,214.31,214.6,214.28,214.45,5401.0
2021-05-13 15:30:00,214.34,214.7,214.33,214.57,7065.0,214.34,214.7,214.33,214.57,7065.0
2021-05-13 15:35:00,214.61,214.81,214.57,214.75,7838.0,214.61,214.81,214.57,214.75,7838.0
2021-05-13 15:40:00,214.74,214.92,214.68,214.84,8897.0,214.74,214.92,214.68,214.84,8897.0
2021-05-13 15:45:00,214.84,215.02,214.7,214.86,11157.0,214.84,215.02,214.7,214.86,11157.0
2021-05-13 15:50:00,214.7,215.0,214.64,214.86,13166.0,214.7,215.0,214.64,214.86,13166.0
2021-05-13 15:55:00,214.83,214.85,214.22,214.22,30591.0,214.83,214.85,214.22,214.22,30591.0
2021-05-14 09:30:00,215.1,215.36,213.83,213.96,22192.0,215.1,215.36,213.83,213.96,22192.0
2021-05-14 09:35:00,213.83,214.33,213.5,213.81,7653.0,213.83,214.33,213.5,213.81,7653.0
2021-05-14 09:40:00,213.68,214.34,213.42,213.58,4900.0,213.68,214.34,213.42,213.58,4900.0
2021-05-14 09:45:00,213.85,214.02,213.53,213.75,5575.0,213.85,214.02,213.53,213.75,5575.0
2021-05-14 09:50:00,213.8,213.99,213.47,213.54,3519.0,213.8,213.99,213.47,213.54,3519.0
2021-05-14 09:55:00,213.67,213.95,213.32,213.95,4894.0,213.67,213.95,213.32,213.95,4894.0
2021-05-14 10:00:00,213.77,213.96,213.58,213.7,6126.0,213.77,213.96,213.58,213.7,6126.0
2021-05-14 10:05:00,213.7,213.7,213.29,213.49,5964.0,213.7,213.7,213.29,213.49,5964.0
2021-05-14 10:10:00,213.52,213.84,213.42,213.65,6991.0,213.52,213.84,213.42,213.65,6991.0
2021-05-14 10:15:00,213.67,214.86,213.66,214.79,5659.0,213.67,214.86,213.66,214.79,5659.0
2021-05-14 10:20:00,214.8,214.87,214.5,214.5,6125.0,214.8,214.87,214.5,214.5,6125.0
2021-05-14 10:25:00,214.44,214.62,214.36,214.6,7718.0,214.44,214.62,214.36,214.6,7718.0
2021-05-14 10:30:00,214.58,215.09,214.47,215.09,7209.0,214.58,215.09,214.47,215.09,7209.0
2021-05-14 10:35:00,215.06,215.29,214.92,215.24,6406.0,215.06,215.29,214.92,215.24,6406.0
2021-05-14 10:40:00,215.27,215.27,214.63,214.7,8553.0,215.27,215.27,214.63,214.7,8553.0
2021-05-14 10:45:00,214.83,215.19,214.68,215.19,4483.0,214.83,215.19,214.68,215.19,4483.0
2021-05-14 10:50:00,215.16,215.82,215.16,215.66,15338.0,215.16,215.82,215.16,215.66,15338.0
2021-05-14 10:55:00,215.66,216.0,215.61,215.75,5327.0,215.66,216.0,215.61,215.75,5327.0
2021-05-14 11:00:00,215.84,216.18,215.68,216.08,5071.0,215.84,216.18,215.68,216.08,5071.0
2021-05-14 11:05:00,216.2,216.33,216.0,216.06,5624.0,216.2,216.33,216.0,216.06,5624.0
2021-05-14 11:10:00,216.11,216.34,216.02,216.11,7209.0,216.11,216.34,216.02,216.11,7209.0
2021-05-14 11:15:00,216.16,216.59,216.16,216.5,8241.0,216.16,216.59,216.16,216.5,8241.0
2021-05-14 11:20:00,216.5,216.5,216.32,216.41,10674.0,216.5,216.5,216.32,216.41,10674.0
2021-05-14 11:25:00,216.43,216.74,216.38,216.66,10733.0,216.43,216.74,216.38,216.66,10733.0
2021-05-14 11:30:00,216.66,217.15,216.65,216.96,18888.0,216.66,217.15,216.65,216.96,18888.0
2021-05-14 11:35:00,217.0,217.11,216.55,216.71,4060.0,217.0,217.11,216.55,216.71,4060.0
2021-05-14 11:40:00,216.75,216.76,216.52,216.61,3897.0,216.75,216.76,216.52,216.61,3897.0
2021-05-14 11:45:00,216.69,216.94,216.69,216.75,7536.0,216.69,216.94,216.69,216.75,7536.0
2021-05-14 11:50:00,216.71,216.78,216.5,216.67,6519.0,216.71,216.78,216.5,216.67,6519.0
2021-05-14 11:55:00,216.72,216.82,216.64,216.75,4600.0,216.72,216.82,216.64,216.75,4600.0
2021-05-14 12:00:00,216.81,217.0,216.69,216.7,7560.0,216.81,217.0,216.69,216.7,7560.0
2021-05-14 12:05:00,216.73,216.9,216.69,216.82,5511.0,216.73,216.9,216.69,216.82,5511.0
2021-05-14 12:10:00,216.87,216.87,216.7,216.84,12233.0,216.87,216.87,216.7,216.84,12233.0
2021-05-14 12:15:00,216.89,216.95,216.72,216.72,5900.0,216.89,216.95,216.72,216.72,5900.0
2021-05-14 12:20:00,216.78,216.89,216.73,216.78,3219.0,216.78,216.89,216.73,216.78,3219.0
2021-05-14 12:25:00,216.65,216.92,216.65,216.87,5233.0,216.65,216.92,216.65,216.87,5233.0
2021-05-14 12:30:00,216.82,217.05,216.74,217.03,8053.0,216.82,217.05,216.74,217.03,8053.0
2021-05-14 12:35:00,217.08,217.28,217.08,217.09,8974.0,217.08,217.28,217.08,217.09,8974.0
2021-05-14 12:40:00,217.13,217.24,217.07,217.24,2908.0,217.13,217.24,217.07,217.24,2908.0
2021-05-14 12:45:00,217.26,217.29,216.98,217.07,5766.0,217.26,217.29,216.98,217.07,5766.0
2021-05-14 12:50:00,217.11,217.12,216.81,216.84,4283.0,217.11,217.12,216.81,216.84,4283.0
2021-05-14 12:55:00,216.84,216.95,216.83,216.88,5983.0,216.84,216.95,216.83,216.88,5983.0
2021-05-14 13:00:00,216.9,217.15,216.89,217.11,6271.0,216.9,217.15,216.89,217.11,6271.0
2021-05-14 13:05:00,217.06,217.4,217.05,217.4,9799.0,217.06,217.4,217.05,217.4,9799.0
2021-05-14 13:10:00,217.41,217.42,217.26,217.35,9500.0,217.41,217.42,217.26,217.35,9500.0
2021-05-14 13:15:00,217.3,217.5,217.28,217.45,6013.0,217.3,217.5,217.28,217.45,6013.0
2021-05-14 13:20:00,217.41,217.43,217.31,217.35,3606.0,217.41,217.43,217.31,217.35,3606.0
2021-05-14 13:25:00,217.33,217.45,217.31,217.45,6208.0,217.33,217.45,217.31,217.45,6208.0
2021-05-14 13:30:00,217.47,217.55,217.21,217.3,9450.0,217.47,217.55,217.21,217.3,9450.0
2021-05-14 13:35:00,217.34,217.36,217.13,217.18,5828.0,217.34,217.36,217.13,217.18,5828.0
2021-05-14 13:40:00,217.14,217.27,217.07,217.22,7400.0,217.14,217.27,217.07,217.22,7400.0
2021-05-14 13:45:00,217.28,217.33,217.08,217.14,7600.0,217.28,217.33,217.08,217.14,7600.0
2021-05-14 13:50:00,217.2,217.33,217.09,217.09,5934.0,217.2,217.33,217.09,217.09,5934.0
2021-05-14 13:55:00,217.11,217.43,217.11,217.4,7973.0,217.11,217.43,217.11,217.4,7973.0
2021-05-14 14:00:00,217.43,217.5,217.24,217.25,7910.0,217.43,217.5,217.24,217.25,7910.0
2021-05-14 14:05:00,217.16,217.18,216.89,216.92,6338.0,217.16,217.18,216.89,216.92,6338.0
2021-05-14 14:10:00,216.91,217.13,216.9,217.01,21265.0,216.91,217.13,216.9,217.01,21265.0
2021-05-14 14:15:00,217.02,217.05,216.79,216.83,6988.0,217.02,217.05,216.79,216.83,6988.0
2021-05-14 14:20:00,216.8,216.92,216.73,216.78,8915.0,216.8,216.92,216.73,216.78,8915.0
2021-05-14 14:25:00,216.82,217.18,216.82,217.17,6594.0,216.82,217.18,216.82,217.17,6594.0
2021-05-14 14:30:00,217.23,217.51,217.2,217.46,9069.0,217.23,217.51,217.2,217.46,9069.0
2021-05-14 14:35:00,217.51,217.68,217.4,217.54,11013.0,217.51,217.68,217.4,217.54,11013.0
2021-05-14 14:40:00,217.53,217.77,217.51,217.72,6761.0,217.53,217.77,217.51,217.72,6761.0
2021-05-14 14:45:00,217.72,217.82,217.66,217.76,33108.0,217.72,217.82,217.66,217.76,33108.0
2021-05-14 14:50:00,217.74,218.18,217.74,218.0,13233.0,217.74,218.18,217.74,218.0,13233.0
2021-05-14 14:55:00,218.01,218.16,217.97,218.13,8355.0,218.01,218.16,217.97,218.13,8355.0
2021-05-14 15:00:00,218.09,218.16,217.99,218.11,34232.0,218.09,218.16,217.99,218.11,34232.0
2021-05-14 15:05:00,218.09,218.16,217.7,217.73,14140.0,218.09,218.16,217.7,217.73,14140.0
2021-05-14 15:10:00,217.71,218.06,217.61,218.06,10804.0,217.71,218.06,217.61,218.06,10804.0
2021-05-14 15:15:00,218.06,218.16,217.97,218.01,7398.0,218.06,218.16,217.97,218.01,7398.0
2021-05-14 15:20:00,217.99,218.01,217.82,218.01,7076.0,217.99,218.01,217.82,218.01,7076.0
2021-05-14 15:25:00,218.01,218.01,217.67,217.72,6995.0,218.01,218.01,217.67,217.72,6995.0
2021-05-14 15:30:00,217.73,218.0,217.55,217.76,18668.0,217.73,218.0,217.55,217.76,18668.0
2021-05-14 15:35:00,217.75,217.85,217.36,217.47,9926.0,217.75,217.85,217.36,217.47,9926.0
2021-05-14 15:40:00,217.46,217.66,217.43,217.66,10210.0,217.46,217.66,217.43,217.66,10210.0
2021-05-14 15:45:00,217.6,217.79,217.44,217.73,18067.0,217.6,217.79,217.44,217.73,18067.0
2021-05-14 15:50:00,217.7,217.77,217.43,217.7,32704.0,217.7,217.77,217.43,217.7,32704.0
2021-05-14 15:55:00,217.69,217.74,217.06,217.14,70590.0,217.69,217.74,217.06,217.14,70590.0
2021-05-17 09:30:00,215.62,216.97,215.0,216.97,32308.0,215.62,216.97,215.0,216.97,32308.0
2021-05-17 09:35:00,216.47,217.09,216.0,216.05,6266.0,216.47,217.09,216.0,216.05,6266.0
2021-05-17 09:40:00,216.11,216.95,215.99,216.57,4062.0,216.11,216.95,215.99,216.57,4062.0
2021-05-17 09:45:00,216.48,216.67,216.06,216.23,2906.0,216.48,216.67,216.06,216.23,2906.0
2021-05-17 09:50:00,216.02,216.2,215.42,215.67,10244.0,216.02,216.2,215.42,215.67,10244.0
2021-05-17 09:55:00,215.88,216.24,215.77,216.09,5611.0,215.88,216.24,215.77,216.09,5611.0
2021-05-17 10:00:00,216.22,216.22,214.8,215.1,15309.0,216.22,216.22,214.8,215.1,15309.0
2021-05-17 10:05:00,215.14,215.25,214.86,214.86,5878.0,215.14,215.25,214.86,214.86,5878.0
2021-05-17 10:10:00,214.84,215.67,214.84,215.33,5495.0,214.84,215.67,214.84,215.33,5495.0
2021-05-17 10:15:00,215.37,215.98,214.83,215.95,11464.0,215.37,215.98,214.83,215.95,11464.0
2021-05-17 10:20:00,215.85,216.25,215.79,216.25,2244.0,215.85,216.25,215.79,216.25,2244.0
2021-05-17 10:25:00,216.23,216.41,215.86,215.98,4014.0,216.23,216.41,215.86,215.98,4014.0
2021-05-17 10:30:00,216.15,216.37,215.7,215.86,4805.0,216.15,216.37,215.7,215.86,4805.0
2021-05-17 10:35:00,215.62,216.25,215.62,215.86,4495.0,215.62,216.25,215.62,215.86,4495.0
2021-05-17 10:40:00,215.94,216.04,215.4,215.76,3031.0,215.94,216.04,215.4,215.76,3031.0
2021-05-17 10:45:00,215.74,216.36,215.74,216.2,5268.0,215.74,216.36,215.74,216.2,5268.0
2021-05-17 10:50:00,216.48,216.63,216.1,216.52,2616.0,216.48,216.63,216.1,216.52,2616.0
2021-05-17 10:55:00,216.19,216.49,216.17,216.4,1670.0,216.19,216.49,216.17,216.4,1670.0
2021-05-17 11:00:00,216.42,216.48,215.93,216.46,1971.0,216.42,216.48,215.93,216.46,1971.0
2021-05-17 11:05:00,216.46,216.64,216.23,216.31,2609.0,216.46,216.64,216.23,216.31,2609.0
2021-05-17 11:10:00,216.24,216.24,215.76,216.06,3922.0,216.24,216.24,215.76,216.06,3922.0
2021-05-17 11:15:00,216.0,216.03,215.82,215.95,1799.0,216.0,216.03,215.82,215.95,1799.0
2021-05-17 11:20:00,215.95,216.45,215.95,216.35,1972.0,215.95,216.45,215.95,216.35,1972.0
2021-05-17 11:25:00,216.34,216.6,216.2,216.47,1925.0,216.34,216.6,216.2,216.47,1925.0
2021-05-17 11:30:00,216.47,216.48,216.19,216.34,4853.0,216.47,216.48,216.19,216.34,4853.0
2021-05-17 11:35:00,216.34,216.48,216.11,216.22,3549.0,216.34,216.48,216.11,216.22,3549.0
2021-05-17 11:40:00,216.13,216.38,216.12,216.27,3803.0,216.13,216.38,216.12,216.27,3803.0
2021-05-17 11:45:00,216.25,216.33,215.99,216.06,5208.0,216.25,216.33,215.99,216.06,5208.0
2021-05-17 11:50:00,215.91,216.01,215.7,216.01,3322.0,215.91,216.01,215.7,216.01,3322.0
2021-05-17 11:55:00,216.07,216.32,215.91,216.32,3502.0,216.07,216.32,215.91,216.32,3502.0
2021-05-17 12:00:00,216.21,216.32,216.12,216.26,2716.0,216.21,216.32,216.12,216.26,2716.0
2021-05-17 12:05:00,216.2,216.57,216.19,216.43,3584.0,216.2,216.57,216.19,216.43,3584.0
2021-05-17 12:10:00,216.51,216.7,216.48,216.55,3937.0,216.51,216.7,216.48,216.55,3937.0
2021-05-17 12:15:00,216.3,216.67,216.26,216.57,3632.0,216.3,216.67,216.26,216.57,3632.0
2021-05-17 12:20:00,216.49,216.71,216.48,216.57,4132.0,216.49,216.71,216.48,216.57,4132.0
2021-05-17 12:25:00,216.48,216.94,216.48,216.91,5099.0,216.48,216.94,216.48,216.91,5099.0
2021-05-17 12:30:00,216.8,217.14,216.79,216.98,11773.0,216.8,217.14,216.79,216.98,11773.0
2021-05-17 12:35:00,217.05,217.14,216.97,217.05,2908.0,217.05,217.14,216.97,217.05,2908.0
2021-05-17 12:40:00,217.12,217.35,217.05,217.28,3064.0,217.12,217.35,217.05,217.28,3064.0
2021-05-17 12:45:00,217.19,217.4,217.19,217.35,1904.0,217.19,217.4,217.19,217.35,1904.0
2021-05-17 12:50:00,217.4,217.44,217.35,217.36,1100.0,217.4,217.44,217.35,217.36,1100.0
2021-05-17 12:55:00,217.37,217.45,217.27,217.28,2970.0,217.37,217.45,217.27,217.28,2970.0
2021-05-17 13:00:00,217.27,217.44,217.27,217.3,3390.0,217.27,217.44,217.27,217.3,3390.0
2021-05-17 13:05:00,217.24,217.33,217.05,217.22,2089.0,217.24,217.33,217.05,217.22,2089.0
2021-05-17 13:10:00,217.18,217.39,217.13,217.31,4749.0,217.18,217.39,217.13,217.31,4749.0
2021-05-17 13:15:00,217.4,217.54,217.31,217.44,1405.0,217.4,217.54,217.31,217.44,1405.0
2021-05-17 13:20:00,217.48,217.48,217.28,217.34,2495.0,217.48,217.48,217.28,217.34,2495.0
2021-05-17 13:25:00,217.31,217.65,217.21,217.54,3600.0,217.31,217.65,217.21,217.54,3600.0
2021-05-17 13:30:00,217.46,217.46,217.05,217.09,2240.0,217.46,217.46,217.05,217.09,2240.0
2021-05-17 13:35:00,217.09,217.09,216.72,216.78,1811.0,217.09,217.09,216.72,216.78,1811.0
2021-05-17 13:40:00,216.78,216.96,216.46,216.62,8734.0,216.78,216.96,216.46,216.62,8734.0
2021-05-17 13:45:00,216.74,217.0,216.71,216.76,2400.0,216.74,217.0,216.71,216.76,2400.0
2021-05-17 13:50:00,216.89,216.89,216.64,216.65,750.0,216.89,216.89,216.64,216.65,750.0
2021-05-17 13:55:00,216.6,216.69,216.54,216.54,6200.0,216.6,216.69,216.54,216.54,6200.0
2021-05-17 14:00:00,216.52,216.58,216.49,216.49,800.0,216.52,216.58,216.49,216.49,800.0
2021-05-17 14:05:00,216.48,216.66,216.48,216.57,800.0,216.48,216.66,216.48,216.57,800.0
2021-05-17 14:10:00,216.63,216.92,216.62,216.79,7864.0,216.63,216.92,216.62,216.79,7864.0
2021-05-17 14:15:00,216.73,216.82,216.71,216.75,953.0,216.73,216.82,216.71,216.75,953.0
2021-05-17 14:20:00,216.64,216.69,216.64,216.69,5580.0,216.64,216.69,216.64,216.69,5580.0
2021-05-17 14:25:00,216.73,216.93,216.68,216.83,5934.0,216.73,216.93,216.68,216.83,5934.0
2021-05-17 14:30:00,216.84,216.94,216.53,216.69,2039.0,216.84,216.94,216.53,216.69,2039.0
2021-05-17 14:35:00,216.64,216.64,216.23,216.33,2108.0,216.64,216.64,216.23,216.33,2108.0
2021-05-17 14:40:00,216.43,216.43,216.3,216.37,1036.0,216.43,216.43,216.3,216.37,1036.0
2021-05-17 14:45:00,216.25,216.56,216.2,216.49,4466.0,216.25,216.56,216.2,216.49,4466.0
2021-05-17 14:50:00,216.6,216.74,216.49,216.72,1600.0,216.6,216.74,216.49,216.72,1600.0
2021-05-17 14:55:00,216.64,216.68,216.53,216.64,17218.0,216.64,216.68,216.53,216.64,17218.0
2021-05-17 15:00:00,216.63,216.76,216.62,216.73,1112.0,216.63,216.76,216.62,216.73,1112.0
2021-05-17 15:05:00,216.77,217.0,216.76,216.94,4716.0,216.77,217.0,216.76,216.94,4716.0
2021-05-17 15:10:00,216.89,217.3,216.89,217.2,24260.0,216.89,217.3,216.89,217.2,24260.0
2021-05-17 15:15:00,217.13,217.25,216.87,216.89,8083.0,217.13,217.25,216.87,216.89,8083.0
2021-05-17 15:20:00,216.87,216.95,216.6,216.6,2353.0,216.87,216.95,216.6,216.6,2353.0
2021-05-17 15:25:00,216.67,216.7,216.36,216.59,6035.0,216.67,216.7,216.36,216.59,6035.0
2021-05-17 15:30:00,216.57,216.96,216.54,216.81,5302.0,216.57,216.96,216.54,216.81,5302.0
2021-05-17 15:35:00,216.85,216.87,216.65,216.73,6729.0,216.85,216.87,216.65,216.73,6729.0
2021-05-17 15:40:00,216.72,216.8,216.55,216.67,5161.0,216.72,216.8,216.55,216.67,5161.0
2021-05-17 15:45:00,216.68,216.68,216.35,216.4,6262.0,216.68,216.68,216.35,216.4,6262.0
2021-05-17 15:50:00,216.27,216.39,215.86,216.04,14890.0,216.27,216.39,215.86,216.04,14890.0
2021-05-17 15:55:00,215.91,216.51,215.83,216.39,56634.0,215.91,216.51,215.83,216.39,56634.0
2021-05-18 09:30:00,216.9,216.95,216.02,216.18,25391.0,216.9,216.95,216.02,216.18,25391.0
2021-05-18 09:35:00,216.49,216.49,215.25,215.6,4969.0,216.49,216.49,215.25,215.6,4969.0
2021-05-18 09:40:00,215.64,215.79,215.5,215.53,3030.0,215.64,215.79,215.5,215.53,3030.0
2021-05-18 09:45:00,215.53,215.67,215.25,215.42,4375.0,215.53,215.67,215.25,215.42,4375.0
2021-05-18 09:50:00,215.26,215.54,214.9,215.48,6495.0,215.26,215.54,214.9,215.48,6495.0
2021-05-18 09:55:00,215.39,216.07,215.29,216.04,8190.0,215.39,216.07,215.29,216.04,8190.0
2021-05-18 10:00:00,215.95,216.35,215.84,216.02,7538.0,215.95,216.35,215.84,216.02,7538.0
2021-05-18 10:05:00,216.06,216.31,215.91,216.1,6300.0,216.06,216.31,215.91,216.1,6300.0
2021-05-18 10:10:00,216.06,216.34,215.98,216.34,1655.0,216.06,216.34,215.98,216.34,1655.0
2021-05-18 10:15:00,216.42,217.04,216.38,216.98,3108.0,216.42,217.04,216.38,216.98,3108.0
2021-05-18 10:20:00,217.0,217.01,216.62,216.85,2900.0,217.0,217.01,216.62,216.85,2900.0
2021-05-18 10:25:00,216.78,217.04,216.75,216.81,3901.0,216.78,217.04,216.75,216.81,3901.0
2021-05-18 10:30:00,216.75,216.97,216.37,216.91,2300.0,216.75,216.97,216.37,216.91,2300.0
2021-05-18 10:35:00,216.86,217.52,216.86,217.52,14128.0,216.86,217.52,216.86,217.52,14128.0
2021-05-18 10:40:00,217.41,218.06,217.4,217.7,7495.0,217.41,218.06,217.4,217.7,7495.0
2021-05-18 10:45:00,217.77,217.77,217.38,217.71,3156.0,217.77,217.77,217.38,217.71,3156.0
2021-05-18 10:50:00,217.84,217.85,217.25,217.46,14659.0,217.84,217.85,217.25,217.46,14659.0
2021-05-18 10:55:00,217.44,217.44,217.1,217.1,2195.0,217.44,217.44,217.1,217.1,2195.0
2021-05-18 11:00:00,217.12,217.4,216.93,217.4,29293.0,217.12,217.4,216.93,217.4,29293.0
2021-05-18 11:05:00,217.32,217.48,217.24,217.42,4703.0,217.32,217.48,217.24,217.42,4703.0
2021-05-18 11:10:00,217.35,217.35,216.9,217.05,27400.0,217.35,217.35,216.9,217.05,27400.0
2021-05-18 11:15:00,217.03,217.17,216.96,217.12,7465.0,217.03,217.17,216.96,217.12,7465.0
2021-05-18 11:20:00,217.25,217.36,217.0,217.27,28600.0,217.25,217.36,217.0,217.27,28600.0
2021-05-18 11:25:00,217.27,217.51,217.21,217.51,2110.0,217.27,217.51,217.21,217.51,2110.0
2021-05-18 11:30:00,217.53,217.68,217.32,217.4,7205.0,217.53,217.68,217.32,217.4,7205.0
2021-05-18 11:35:00,217.37,217.73,217.37,217.4,5380.0,217.37,217.73,217.37,217.4,5380.0
2021-05-18 11:40:00,217.33,217.33,217.02,217.24,2800.0,217.33,217.33,217.02,217.24,2800.0
2021-05-18 11:45:00,217.19,217.52,217.18,217.39,2626.0,217.19,217.52,217.18,217.39,2626.0
2021-05-18 11:50:00,217.38,217.42,217.27,217.27,3600.0,217.38,217.42,217.27,217.27,3600.0
2021-05-18 11:55:00,217.36,217.59,217.3,217.3,1507.0,217.36,217.59,217.3,217.3,1507.0
2021-05-18 12:00:00,217.37,217.53,217.22,217.4,8548.0,217.37,217.53,217.22,217.4,8548.0
2021-05-18 12:05:00,217.28,217.44,217.27,217.32,3137.0,217.28,217.44,217.27,217.32,3137.0
2021-05-18 12:10:00,217.32,217.38,217.21,217.33,5200.0,217.32,217.38,217.21,217.33,5200.0
2021-05-18 12:15:00,217.25,217.34,216.97,216.97,25379.0,217.25,217.34,216.97,216.97,25379.0
2021-05-18 12:20:00,216.96,217.6,216.84,217.59,44194.0,216.96,217.6,216.84,217.59,44194.0
2021-05-18 12:25:00,217.48,217.6,217.23,217.6,6044.0,217.48,217.6,217.23,217.6,6044.0
2021-05-18 12:30:00,217.52,218.0,217.46,217.89,7470.0,217.52,218.0,217.46,217.89,7470.0
2021-05-18 12:35:00,217.87,218.02,217.83,217.91,1049.0,217.87,218.02,217.83,217.91,1049.0
2021-05-18 12:40:00,217.9,218.0,217.78,217.86,2401.0,217.9,218.0,217.78,217.86,2401.0
2021-05-18 12:45:00,217.8,217.86,217.65,217.66,2042.0,217.8,217.86,217.65,217.66,2042.0
2021-05-18 12:50:00,217.67,217.7,217.59,217.61,2182.0,217.67,217.7,217.59,217.61,2182.0
2021-05-18 12:55:00,217.73,217.76,217.67,217.76,2956.0,217.73,217.76,217.67,217.76,2956.0
2021-05-18 13:00:00,217.8,217.81,217.69,217.77,1803.0,217.8,217.81,217.69,217.77,1803.0
2021-05-18 13:05:00,217.77,217.77,217.64,217.67,2424.0,217.77,217.77,217.64,217.67,2424.0
2021-05-18 13:10:00,217.75,217.75,217.61,217.73,2900.0,217.75,217.75,217.61,217.73,2900.0
2021-05-18 13:15:00,217.73,217.73,217.48,217.48,2573.0,217.73,217.73,217.48,217.48,2573.0
2021-05-18 13:20:00,217.49,217.64,217.26,217.64,3640.0,217.49,217.64,217.26,217.64,3640.0
2021-05-18 13:25:00,217.66,217.66,217.5,217.6,800.0,217.66,217.66,217.5,217.6,800.0
2021-05-18 13:30:00,217.62,217.63,217.55,217.6,4149.0,217.62,217.63,217.55,217.6,4149.0
2021-05-18 13:35:00,217.54,217.54,217.33,217.4,2275.0,217.54,217.54,217.33,217.4,2275.0
2021-05-18 13:40:00,217.34,217.56,217.34,217.36,3300.0,217.34,217.56,217.34,217.36,3300.0
2021-05-18 13:45:00,217.42,217.55,217.28,217.32,1800.0,217.42,217.55,217.28,217.32,1800.0
2021-05-18 13:50:00,217.25,217.25,217.06,217.06,2003.0,217.25,217.25,217.06,217.06,2003.0
2021-05-18 13:55:00,217.06,217.22,217.03,217.06,6294.0,217.06,217.22,217.03,217.06,6294.0
2021-05-18 14:00:00,217.1,217.3,217.1,217.13,5602.0,217.1,217.3,217.1,217.13,5602.0
2021-05-18 14:05:00,217.15,217.22,217.04,217.05,3214.0,217.15,217.22,217.04,217.05,3214.0
2021-05-18 14:10:00,217.04,217.06,216.81,216.87,2523.0,217.04,217.06,216.81,216.87,2523.0
2021-05-18 14:15:00,216.89,216.96,216.65,216.65,2575.0,216.89,216.96,216.65,216.65,2575.0
2021-05-18 14:20:00,216.66,216.69,216.37,216.4,3658.0,216.66,216.69,216.37,216.4,3658.0
2021-05-18 14:25:00,216.34,216.34,215.96,215.96,5591.0,216.34,216.34,215.96,215.96,5591.0
2021-05-18 14:30:00,215.99,216.13,215.67,215.68,7187.0,215.99,216.13,215.67,215.68,7187.0
2021-05-18 14:35:00,215.72,215.82,215.6,215.74,3616.0,215.72,215.82,215.6,215.74,3616.0
2021-05-18 14:40:00,215.7,215.74,215.37,215.54,7428.0,215.7,215.74,215.37,215.54,7428.0
2021-05-18 14:45:00,215.59,215.59,215.17,215.4,13444.0,215.59,215.59,215.17,215.4,13444.0
2021-05-18 14:50:00,215.4,215.42,215.12,215.13,8471.0,215.4,215.42,215.12,215.13,8471.0
2021-05-18 14:55:00,215.19,215.33,215.11,215.2,7402.0,215.19,215.33,215.11,215.2,7402.0
2021-05-18 15:00:00,215.15,215.25,215.11,215.2,5276.0,215.15,215.25,215.11,215.2,5276.0
2021-05-18 15:05:00,215.2,215.23,215.07,215.1,6980.0,215.2,215.23,215.07,215.1,6980.0
2021-05-18 15:10:00,215.2,215.22,215.0,215.0,6250.0,215.2,215.22,215.0,215.0,6250.0
2021-05-18 15:15:00,214.99,215.2,214.94,215.09,4581.0,214.99,215.2,214.94,215.09,4581.0
2021-05-18 15:20:00,215.1,215.14,215.05,215.06,16282.0,215.1,215.14,215.05,215.06,16282.0
2021-05-18 15:25:00,215.08,215.56,215.03,215.49,26521.0,215.08,215.56,215.03,215.49,26521.0
2021-05-18 15:30:00,215.48,215.7,215.3,215.38,13024.0,215.48,215.7,215.3,215.38,13024.0
2021-05-18 15:35:00,215.34,215.44,215.27,215.4,26913.0,215.34,215.44,215.27,215.4,26913.0
2021-05-18 15:40:00,215.41,215.84,215.38,215.43,39357.0,215.41,215.84,215.38,215.43,39357.0
2021-05-18 15:45:00,215.55,215.55,214.93,215.09,9264.0,215.55,215.55,214.93,215.09,9264.0
2021-05-18 15:50:00,215.09,215.09,214.43,214.58,29034.0,215.09,215.09,214.43,214.58,29034.0
2021-05-18 15:55:00,214.51,214.94,214.38,214.65,68618.0,214.51,214.94,214.38,214.65,68618.0
2021-05-19 09:30:00,213.4,213.51,212.1,212.66,34962.0,213.4,213.51,212.1,212.66,34962.0
2021-05-19 09:35:00,212.49,212.64,211.0,211.96,23264.0,212.49,212.64,211.0,211.96,23264.0
2021-05-19 09:40:00,212.07,212.63,211.41,212.52,4300.0,212.07,212.63,211.41,212.52,4300.0
2021-05-19 09:45:00,212.5,212.76,211.8,212.02,14005.0,212.5,212.76,211.8,212.02,14005.0
2021-05-19 09:50:00,212.35,212.55,212.11,212.39,16456.0,212.35,212.55,212.11,212.39,16456.0
2021-05-19 09:55:00,212.26,212.41,211.58,212.28,7004.0,212.26,212.41,211.58,212.28,7004.0
2021-05-19 10:00:00,212.48,212.48,211.88,211.88,5725.0,212.48,212.48,211.88,211.88,5725.0
2021-05-19 10:05:00,211.89,212.64,211.83,212.49,4819.0,211.89,212.64,211.83,212.49,4819.0
2021-05-19 10:10:00,212.57,212.65,212.36,212.47,5815.0,212.57,212.65,212.36,212.47,5815.0
2021-05-19 10:15:00,212.28,212.3,211.84,212.24,12789.0,212.28,212.3,211.84,212.24,12789.0
2021-05-19 10:20:00,212.27,212.53,212.25,212.3,13049.0,212.27,212.53,212.25,212.3,13049.0
2021-05-19 10:25:00,212.21,212.72,212.2,212.72,5909.0,212.21,212.72,212.2,212.72,5909.0
2021-05-19 10:30:00,212.68,212.72,211.54,211.66,10980.0,212.68,212.72,211.54,211.66,10980.0
2021-05-19 10:35:00,211.65,211.9,211.5,211.87,12166.0,211.65,211.9,211.5,211.87,12166.0
2021-05-19 10:40:00,211.82,212.02,211.77,211.85,6842.0,211.82,212.02,211.77,211.85,6842.0
2021-05-19 10:45:00,211.93,212.63,211.93,212.54,4855.0,211.93,212.63,211.93,212.54,4855.0
2021-05-19 10:50:00,212.5,212.86,212.5,212.51,6125.0,212.5,212.86,212.5,212.51,6125.0
2021-05-19 10:55:00,212.4,212.4,211.74,211.78,8263.0,212.4,212.4,211.74,211.78,8263.0
2021-05-19 11:00:00,211.75,212.05,211.7,211.82,10118.0,211.75,212.05,211.7,211.82,10118.0
2021-05-19 11:05:00,211.84,212.59,211.84,212.3,5247.0,211.84,212.59,211.84,212.3,5247.0
2021-05-19 11:10:00,212.31,212.54,212.27,212.51,8526.0,212.31,212.54,212.27,212.51,8526.0
2021-05-19 11:15:00,212.53,212.58,212.2,212.34,4352.0,212.53,212.58,212.2,212.34,4352.0
2021-05-19 11:20:00,212.26,212.51,212.2,212.49,3011.0,212.26,212.51,212.2,212.49,3011.0
2021-05-19 11:25:00,212.47,212.91,212.3,212.83,10378.0,212.47,212.91,212.3,212.83,10378.0
2021-05-19 11:30:00,212.83,212.9,212.55,212.55,5925.0,212.83,212.9,212.55,212.55,5925.0
2021-05-19 11:35:00,212.5,212.67,212.32,212.6,8521.0,212.5,212.67,212.32,212.6,8521.0
2021-05-19 11:40:00,212.52,212.58,212.32,212.58,3700.0,212.52,212.58,212.32,212.58,3700.0
2021-05-19 11:45:00,212.55,212.64,212.34,212.57,4733.0,212.55,212.64,212.34,212.57,4733.0
2021-05-19 11:50:00,212.55,212.59,212.33,212.45,5231.0,212.55,212.59,212.33,212.45,5231.0
2021-05-19 11:55:00,212.41,212.89,212.4,212.71,2431.0,212.41,212.89,212.4,212.71,2431.0
2021-05-19 12:00:00,212.77,212.77,212.61,212.61,5013.0,212.77,212.77,212.61,212.61,5013.0
2021-05-19 12:05:00,212.75,212.76,212.57,212.57,1972.0,212.75,212.76,212.57,212.57,1972.0
2021-05-19 12:10:00,212.56,212.74,212.53,212.59,6568.0,212.56,212.74,212.53,212.59,6568.0
2021-05-19 12:15:00,212.63,212.89,212.59,212.87,2085.0,212.63,212.89,212.59,212.87,2085.0
2021-05-19 12:20:00,212.85,213.0,212.75,212.98,4261.0,212.85,213.0,212.75,212.98,4261.0
2021-05-19 12:25:00,213.04,213.07,212.85,212.93,4008.0,213.04,213.07,212.85,212.93,4008.0
2021-05-19 12:30:00,212.79,213.09,212.79,212.9,3400.0,212.79,213.09,212.79,212.9,3400.0
2021-05-19 12:35:00,212.99,213.05,212.76,212.76,3105.0,212.99,213.05,212.76,212.76,3105.0
2021-05-19 12:40:00,212.77,212.77,212.56,212.56,1934.0,212.77,212.77,212.56,212.56,1934.0
2021-05-19 12:45:00,212.6,212.8,212.56,212.56,3500.0,212.6,212.8,212.56,212.56,3500.0
2021-05-19 12:50:00,212.57,212.68,212.36,212.68,3400.0,212.57,212.68,212.36,212.68,3400.0
2021-05-19 12:55:00,212.71,212.81,212.61,212.67,4739.0,212.71,212.81,212.61,212.67,4739.0
2021-05-19 13:00:00,212.71,212.99,212.68,212.99,5003.0,212.71,212.99,212.68,212.99,5003.0
2021-05-19 13:05:00,213.01,213.01,212.69,212.8,6839.0,213.01,213.01,212.69,212.8,6839.0
2021-05-19 13:10:00,212.86,213.01,212.83,212.83,2313.0,212.86,213.01,212.83,212.83,2313.0
2021-05-19 13:15:00,212.88,212.96,212.8,212.86,4638.0,212.88,212.96,212.8,212.86,4638.0
2021-05-19 13:20:00,212.76,212.89,212.64,212.73,2313.0,212.76,212.89,212.64,212.73,2313.0
2021-05-19 13:25:00,212.77,213.02,212.71,212.98,3133.0,212.77,213.02,212.71,212.98,3133.0
2021-05-19 13:30:00,212.95,212.96,212.75,212.82,3542.0,212.95,212.96,212.75,212.82,3542.0
2021-05-19 13:35:00,212.86,212.9,212.74,212.89,3517.0,212.86,212.9,212.74,212.89,3517.0
2021-05-19 13:40:00,212.98,213.04,212.88,213.04,2337.0,212.98,213.04,212.88,213.04,2337.0
2021-05-19 13:45:00,213.01,213.08,212.98,212.98,3024.0,213.01,213.08,212.98,212.98,3024.0
2021-05-19 13:50:00,213.06,213.3,213.06,213.2,9019.0,213.06,213.3,213.06,213.2,9019.0
2021-05-19 13:55:00,213.31,213.43,213.14,213.15,3597.0,213.31,213.43,213.14,213.15,3597.0
2021-05-19 14:00:00,213.14,213.32,212.42,212.42,3700.0,213.14,213.32,212.42,212.42,3700.0
2021-05-19 14:05:00,212.57,212.73,212.19,212.64,6882.0,212.57,212.73,212.19,212.64,6882.0
2021-05-19 14:10:00,212.76,212.8,212.46,212.8,3427.0,212.76,212.8,212.46,212.8,3427.0
2021-05-19 14:15:00,212.71,212.82,212.41,212.82,5938.0,212.71,212.82,212.41,212.82,5938.0
2021-05-19 14:20:00,213.0,213.9,213.0,213.59,8212.0,213.0,213.9,213.0,213.59,8212.0
2021-05-19 14:25:00,213.73,213.88,213.66,213.82,3100.0,213.73,213.88,213.66,213.82,3100.0
2021-05-19 14:30:00,213.97,214.0,213.33,213.33,4701.0,213.97,214.0,213.33,213.33,4701.0
2021-05-19 14:35:00,213.45,213.47,212.97,212.97,4819.0,213.45,213.47,212.97,212.97,4819.0
2021-05-19 14:40:00,213.06,213.59,212.98,213.41,7763.0,213.06,213.59,212.98,213.41,7763.0
2021-05-19 14:45:00,213.39,213.44,213.1,213.18,7554.0,213.39,213.44,213.1,213.18,7554.0
2021-05-19 14:50:00,213.14,213.52,213.05,213.4,14052.0,213.14,213.52,213.05,213.4,14052.0
2021-05-19 14:55:00,213.4,214.08,213.39,213.98,16537.0,213.4,214.08,213.39,213.98,16537.0
2021-05-19 15:00:00,213.98,213.98,213.19,213.38,14523.0,213.98,213.98,213.19,213.38,14523.0
2021-05-19 15:05:00,213.35,213.81,213.35,213.75,5356.0,213.35,213.81,213.35,213.75,5356.0
2021-05-19 15:10:00,213.7,213.93,213.64,213.81,5607.0,213.7,213.93,213.64,213.81,5607.0
2021-05-19 15:15:00,213.75,213.95,213.68,213.74,7715.0,213.75,213.95,213.68,213.74,7715.0
2021-05-19 15:20:00,213.68,214.11,213.58,213.96,7363.0,213.68,214.11,213.58,213.96,7363.0
2021-05-19 15:25:00,214.14,214.15,213.73,213.91,6722.0,214.14,214.15,213.73,213.91,6722.0
2021-05-19 15:30:00,213.81,213.81,213.57,213.73,6031.0,213.81,213.81,213.57,213.73,6031.0
2021-05-19 15:35:00,213.78,213.98,213.58,213.85,7887.0,213.78,213.98,213.58,213.85,7887.0
2021-05-19 15:40:00,213.83,213.85,213.46,213.49,9202.0,213.83,213.85,213.46,213.49,9202.0
2021-05-19 15:45:00,213.48,213.62,213.31,213.51,13556.0,213.48,213.62,213.31,213.51,13556.0
2021-05-19 15:50:00,213.49,214.18,213.48,214.18,22475.0,213.49,214.18,213.48,214.18,22475.0
2021-05-19 15:55:00,214.09,214.17,213.76,214.05,43227.0,214.09,214.17,213.76,214.05,43227.0
2021-05-20 09:30:00,213.93,214.56,213.4,214.41,19627.0,213.93,214.56,213.4,214.41,19627.0
2021-05-20 09:35:00,214.5,215.79,214.33,215.6,5257.0,214.5,215.79,214.33,215.6,5257.0
2021-05-20 09:40:00,216.0,216.52,215.75,216.03,8446.0,216.0,216.52,215.75,216.03,8446.0
2021-05-20 09:45:00,216.13,217.34,216.13,217.19,10543.0,216.13,217.34,216.13,217.19,10543.0
2021-05-20 09:50:00,217.04,217.76,217.0,217.22,11905.0,217.04,217.76,217.0,217.22,11905.0
2021-05-20 09:55:00,217.15,217.41,216.83,216.99,10459.0,217.15,217.41,216.83,216.99,10459.0
2021-05-20 10:00:00,216.99,217.79,216.99,217.3,38034.0,216.99,217.79,216.99,217.3,38034.0
2021-05-20 10:05:00,217.32,217.47,216.99,216.99,5545.0,217.32,217.47,216.99,216.99,5545.0
2021-05-20 10:10:00,216.96,217.1,216.65,216.76,7542.0,216.96,217.1,216.65,216.76,7542.0
2021-05-20 10:15:00,216.81,216.86,216.48,216.49,7119.0,216.81,216.86,216.48,216.49,7119.0
2021-05-20 10:20:00,216.54,216.86,216.47,216.75,5768.0,216.54,216.86,216.47,216.75,5768.0
2021-05-20 10:25:00,216.79,216.8,216.32,216.43,9351.0,216.79,216.8,216.32,216.43,9351.0
2021-05-20 10:30:00,216.51,216.82,216.47,216.8,5691.0,216.51,216.82,216.47,216.8,5691.0
2021-05-20 10:35:00,216.72,216.75,216.53,216.65,2677.0,216.72,216.75,216.53,216.65,2677.0
2021-05-20 10:40:00,216.54,217.2,216.47,217.15,7899.0,216.54,217.2,216.47,217.15,7899.0
2021-05-20 10:45:00,217.12,217.57,217.05,217.51,4882.0,217.12,217.57,217.05,217.51,4882.0
2021-05-20 10:50:00,217.55,217.91,217.46,217.78,8729.0,217.55,217.91,217.46,217.78,8729.0
2021-05-20 10:55:00,217.83,218.27,217.68,218.1,12730.0,217.83,218.27,217.68,218.1,12730.0
2021-05-20 11:00:00,217.95,218.22,217.94,218.08,5228.0,217.95,218.22,217.94,218.08,5228.0
2021-05-20 11:05:00,218.08,218.28,217.93,218.27,15244.0,218.08,218.28,217.93,218.27,15244.0
2021-05-20 11:10:00,218.19,218.22,217.94,218.09,17517.0,218.19,218.22,217.94,218.09,17517.0
2021-05-20 11:15:00,218.0,218.12,217.89,217.98,4140.0,218.0,218.12,217.89,217.98,4140.0
2021-05-20 11:20:00,217.97,218.24,217.96,218.11,7550.0,217.97,218.24,217.96,218.11,7550.0
2021-05-20 11:25:00,218.07,218.88,218.07,218.88,22857.0,218.07,218.88,218.07,218.88,22857.0
2021-05-20 11:30:00,218.65,218.78,218.42,218.49,10308.0,218.65,218.78,218.42,218.49,10308.0
2021-05-20 11:35:00,218.58,218.69,218.09,218.22,4818.0,218.58,218.69,218.09,218.22,4818.0
2021-05-20 11:40:00,218.14,218.73,218.14,218.54,4944.0,218.14,218.73,218.14,218.54,4944.0
2021-05-20 11:45:00,218.62,218.82,218.39,218.64,6383.0,218.62,218.82,218.39,218.64,6383.0
2021-05-20 11:50:00,218.71,218.89,218.42,218.86,7251.0,218.71,218.89,218.42,218.86,7251.0
2021-05-20 11:55:00,218.85,218.85,218.58,218.74,7992.0,218.85,218.85,218.58,218.74,7992.0
2021-05-20 12:00:00,218.74,218.97,218.62,218.97,3620.0,218.74,218.97,218.62,218.97,3620.0
2021-05-20 12:05:00,218.72,218.76,218.53,218.53,2717.0,218.72,218.76,218.53,218.53,2717.0
2021-05-20 12:10:00,218.53,218.58,218.27,218.31,6965.0,218.53,218.58,218.27,218.31,6965.0
2021-05-20 12:15:00,218.28,218.48,218.16,218.19,7856.0,218.28,218.48,218.16,218.19,7856.0
2021-05-20 12:20:00,218.19,218.32,218.19,218.26,8175.0,218.19,218.32,218.19,218.26,8175.0
2021-05-20 12:25:00,218.24,218.42,218.23,218.32,4144.0,218.24,218.42,218.23,218.32,4144.0
2021-05-20 12:30:00,218.38,218.38,218.03,218.03,2640.0,218.38,218.38,218.03,218.03,2640.0
2021-05-20 12:35:00,217.99,218.0,217.63,217.7,8483.0,217.99,218.0,217.63,217.7,8483.0
2021-05-20 12:40:00,217.76,217.76,217.48,217.51,3893.0,217.76,217.76,217.48,217.51,3893.0
2021-05-20 12:45:00,217.58,217.77,217.54,217.77,2732.0,217.58,217.77,217.54,217.77,2732.0
2021-05-20 12:50:00,217.7,217.9,217.48,217.82,3799.0,217.7,217.9,217.48,217.82,3799.0
2021-05-20 12:55:00,217.83,217.9,217.75,217.75,1306.0,217.83,217.9,217.75,217.75,1306.0
2021-05-20 13:00:00,217.71,217.77,217.65,217.73,3158.0,217.71,217.77,217.65,217.73,3158.0
2021-05-20 13:05:00,217.57,217.67,217.55,217.62,1800.0,217.57,217.67,217.55,217.62,1800.0
2021-05-20 13:10:00,217.64,217.74,217.57,217.67,3441.0,217.64,217.74,217.57,217.67,3441.0
2021-05-20 13:15:00,217.63,217.82,217.62,217.74,2904.0,217.63,217.82,217.62,217.74,2904.0
2021-05-20 13:20:00,217.83,217.83,217.54,217.54,2300.0,217.83,217.83,217.54,217.54,2300.0
2021-05-20 13:25:00,217.54,217.55,217.33,217.33,1630.0,217.54,217.55,217.33,217.33,1630.0
2021-05-20 13:30:00,217.34,217.59,217.26,217.59,3627.0,217.34,217.59,217.26,217.59,3627.0
2021-05-20 13:35:00,217.58,217.58,217.36,217.36,2032.0,217.58,217.58,217.36,217.36,2032.0
2021-05-20 13:40:00,217.24,217.4,217.21,217.36,4850.0,217.24,217.4,217.21,217.36,4850.0
2021-05-20 13:45:00,217.31,217.31,217.18,217.19,4532.0,217.31,217.31,217.18,217.19,4532.0
2021-05-20 13:50:00,217.18,217.21,216.64,216.74,4591.0,217.18,217.21,216.64,216.74,4591.0
2021-05-20 13:55:00,216.77,216.95,216.74,216.8,1800.0,216.77,216.95,216.74,216.8,1800.0
2021-05-20 14:00:00,216.8,217.2,216.8,217.16,6874.0,216.8,217.2,216.8,217.16,6874.0
2021-05-20 14:05:00,217.14,217.14,216.64,216.64,6951.0,217.14,217.14,216.64,216.64,6951.0
2021-05-20 14:10:00,216.69,216.71,216.58,216.67,3366.0,216.69,216.71,216.58,216.67,3366.0
2021-05-20 14:15:00,216.71,216.77,216.38,216.5,4513.0,216.71,216.77,216.38,216.5,4513.0
2021-05-20 14:20:00,216.57,216.57,216.29,216.45,3428.0,216.57,216.57,216.29,216.45,3428.0
2021-05-20 14:25:00,216.34,216.48,216.28,216.48,5003.0,216.34,216.48,216.28,216.48,5003.0
2021-05-20 14:30:00,216.48,216.57,216.17,216.18,5279.0,216.48,216.57,216.17,216.18,5279.0
2021-05-20 14:35:00,216.16,216.41,216.11,216.21,4219.0,216.16,216.41,216.11,216.21,4219.0
2021-05-20 14:40:00,216.14,216.26,216.11,216.19,5420.0,216.14,216.26,216.11,216.19,5420.0
2021-05-20 14:45:00,216.21,216.43,216.18,216.42,11270.0,216.21,216.43,216.18,216.42,11270.0
2021-05-20 14:50:00,216.43,216.56,216.27,216.52,4000.0,216.43,216.56,216.27,216.52,4000.0
2021-05-20 14:55:00,216.55,216.57,216.41,216.49,6343.0,216.55,216.57,216.41,216.49,6343.0
2021-05-20 15:00:00,216.37,216.47,216.23,216.39,5267.0,216.37,216.47,216.23,216.39,5267.0
2021-05-20 15:05:00,216.35,216.51,216.33,216.47,2059.0,216.35,216.51,216.33,216.47,2059.0
2021-05-20 15:10:00,216.41,216.73,216.37,216.66,4648.0,216.41,216.73,216.37,216.66,4648.0
2021-05-20 15:15:00,216.58,216.61,216.46,216.54,4412.0,216.58,216.61,216.46,216.54,4412.0
2021-05-20 15:20:00,216.54,216.77,216.48,216.7,10700.0,216.54,216.77,216.48,216.7,10700.0
2021-05-20 15:25:00,216.76,216.92,216.66,216.84,8778.0,216.76,216.92,216.66,216.84,8778.0
2021-05-20 15:30:00,216.84,216.96,216.7,216.96,8188.0,216.84,216.96,216.7,216.96,8188.0
2021-05-20 15:35:00,217.0,217.0,216.46,216.46,18927.0,217.0,217.0,216.46,216.46,18927.0
2021-05-20 15:40:00,216.5,216.67,216.4,216.64,8957.0,216.5,216.67,216.4,216.64,8957.0
2021-05-20 15:45:00,216.66,216.71,216.3,216.3,16481.0,216.66,216.71,216.3,216.3,16481.0
2021-05-20 15:50:00,216.32,216.64,215.9,216.56,30822.0,216.32,216.64,215.9,216.56,30822.0
2021-05-20 15:55:00,216.62,216.7,216.38,216.61,52863.0,216.62,216.7,216.38,216.61,52863.0
2021-05-21 09:30:00,217.29,218.42,216.47,217.7,66106.0,217.29,218.42,216.47,217.7,66106.0
2021-05-21 09:35:00,217.71,217.99,216.8,217.19,23899.0,217.71,217.99,216.8,217.19,23899.0
2021-05-21 09:40:00,217.19,217.19,215.89,216.14,14663.0,217.19,217.19,215.89,216.14,14663.0
2021-05-21 09:45:00,215.89,216.48,215.53,216.31,8854.0,215.89,216.48,215.53,216.31,8854.0
2021-05-21 09:50:00,216.18,216.56,216.0,216.55,4191.0,216.18,216.56,216.0,216.55,4191.0
2021-05-21 09:55:00,216.55,216.55,216.0,216.25,11816.0,216.55,216.55,216.0,216.25,11816.0
2021-05-21 10:00:00,216.34,216.47,215.74,215.99,19928.0,216.34,216.47,215.74,215.99,19928.0
2021-05-21 10:05:00,216.0,216.13,215.55,215.9,9931.0,216.0,216.13,215.55,215.9,9931.0
2021-05-21 10:10:00,215.87,216.09,215.81,215.96,4121.0,215.87,216.09,215.81,215.96,4121.0
2021-05-21 10:15:00,215.96,216.25,215.89,216.0,24786.0,215.96,216.25,215.89,216.0,24786.0
2021-05-21 10:20:00,215.93,216.02,215.59,215.65,22185.0,215.93,216.02,215.59,215.65,22185.0
2021-05-21 10:25:00,215.65,215.84,215.59,215.62,63790.0,215.65,215.84,215.59,215.62,63790.0
2021-05-21 10:30:00,215.62,216.11,215.61,215.84,6159.0,215.62,216.11,215.61,215.84,6159.0
2021-05-21 10:35:00,215.83,215.97,215.37,215.43,3763.0,215.83,215.97,215.37,215.43,3763.0
2021-05-21 10:40:00,215.47,215.59,215.3,215.3,7310.0,215.47,215.59,215.3,215.3,7310.0
2021-05-21 10:45:00,215.32,215.6,215.24,215.53,6081.0,215.32,215.6,215.24,215.53,6081.0
2021-05-21 10:50:00,215.51,215.56,215.29,215.33,13622.0,215.51,215.56,215.29,215.33,13622.0
2021-05-21 10:55:00,215.39,215.53,215.29,215.52,5340.0,215.39,215.53,215.29,215.52,5340.0
2021-05-21 11:00:00,215.51,215.56,215.22,215.28,3810.0,215.51,215.56,215.22,215.28,3810.0
2021-05-21 11:05:00,215.33,215.52,215.32,215.49,4949.0,215.33,215.52,215.32,215.49,4949.0
2021-05-21 11:10:00,215.4,215.75,215.37,215.71,10916.0,215.4,215.75,215.37,215.71,10916.0
2021-05-21 11:15:00,215.72,215.88,215.67,215.74,10200.0,215.72,215.88,215.67,215.74,10200.0
2021-05-21 11:20:00,215.76,215.89,215.68,215.7,10523.0,215.76,215.89,215.68,215.7,10523.0
2021-05-21 11:25:00,215.72,215.8,215.28,215.33,4193.0,215.72,215.8,215.28,215.33,4193.0
2021-05-21 11:30:00,215.29,215.57,215.2,215.57,4921.0,215.29,215.57,215.2,215.57,4921.0
2021-05-21 11:35:00,215.48,215.57,215.24,215.28,7070.0,215.48,215.57,215.24,215.28,7070.0
2021-05-21 11:40:00,215.27,215.36,215.22,215.35,27183.0,215.27,215.36,215.22,215.35,27183.0
2021-05-21 11:45:00,215.3,215.33,215.14,215.22,6032.0,215.3,215.33,215.14,215.22,6032.0
2021-05-21 11:50:00,215.28,215.32,215.11,215.15,4050.0,215.28,215.32,215.11,215.15,4050.0
2021-05-21 11:55:00,215.04,215.04,214.53,214.55,6078.0,215.04,215.04,214.53,214.55,6078.0
2021-05-21 12:00:00,214.59,214.69,214.54,214.67,4043.0,214.59,214.69,214.54,214.67,4043.0
2021-05-21 12:05:00,214.71,214.73,214.17,214.29,9891.0,214.71,214.73,214.17,214.29,9891.0
2021-05-21 12:10:00,214.36,214.36,214.08,214.09,4130.0,214.36,214.36,214.08,214.09,4130.0
2021-05-21 12:15:00,214.08,214.21,214.08,214.17,3943.0,214.08,214.21,214.08,214.17,3943.0
2021-05-21 12:20:00,214.14,214.35,214.12,214.35,5512.0,214.14,214.35,214.12,214.35,5512.0
2021-05-21 12:25:00,214.35,214.5,214.19,214.27,6640.0,214.35,214.5,214.19,214.27,6640.0
2021-05-21 12:30:00,214.27,214.36,214.23,214.3,3350.0,214.27,214.36,214.23,214.3,3350.0
2021-05-21 12:35:00,214.24,214.37,214.21,214.32,4100.0,214.24,214.37,214.21,214.32,4100.0
2021-05-21 12:40:00,214.37,214.43,213.97,214.02,13138.0,214.37,214.43,213.97,214.02,13138.0
2021-05-21 12:45:00,214.02,214.05,213.79,213.93,8571.0,214.02,214.05,213.79,213.93,8571.0
2021-05-21 12:50:00,213.98,214.1,213.6,213.6,8148.0,213.98,214.1,213.6,213.6,8148.0
2021-05-21 12:55:00,213.64,213.76,213.5,213.67,14411.0,213.64,213.76,213.5,213.67,14411.0
2021-05-21 13:00:00,213.67,214.14,213.67,214.14,5325.0,213.67,214.14,213.67,214.14,5325.0
2021-05-21 13:05:00,214.18,214.62,214.07,214.53,13512.0,214.18,214.62,214.07,214.53,13512.0
2021-05-21 13:10:00,214.49,214.52,214.01,214.01,4353.0,214.49,214.52,214.01,214.01,4353.0
2021-05-21 13:15:00,213.99,214.01,213.71,213.76,4087.0,213.99,214.01,213.71,213.76,4087.0
2021-05-21 13:20:00,213.77,213.86,213.71,213.8,7864.0,213.77,213.86,213.71,213.8,7864.0
2021-05-21 13:25:00,213.78,213.88,213.77,213.84,2900.0,213.78,213.88,213.77,213.84,2900.0
2021-05-21 13:30:00,213.86,213.99,213.83,213.94,2800.0,213.86,213.99,213.83,213.94,2800.0
2021-05-21 13:35:00,213.98,213.98,213.8,213.9,9376.0,213.98,213.98,213.8,213.9,9376.0
2021-05-21 13:40:00,213.92,214.29,213.92,214.26,6055.0,213.92,214.29,213.92,214.26,6055.0
2021-05-21 13:45:00,214.28,214.32,214.13,214.13,3475.0,214.28,214.32,214.13,214.13,3475.0
2021-05-21 13:50:00,214.11,214.15,213.89,214.03,8701.0,214.11,214.15,213.89,214.03,8701.0
2021-05-21 13:55:00,214.01,214.01,213.69,213.77,7944.0,214.01,214.01,213.69,213.77,7944.0
2021-05-21 14:00:00,213.79,213.88,213.66,213.83,8979.0,213.79,213.88,213.66,213.83,8979.0
2021-05-21 14:05:00,213.88,214.22,213.86,214.19,6150.0,213.88,214.22,213.86,214.19,6150.0
2021-05-21 14:10:00,214.19,214.19,214.02,214.07,5878.0,214.19,214.19,214.02,214.07,5878.0
2021-05-21 14:15:00,214.01,214.55,213.97,214.55,10089.0,214.01,214.55,213.97,214.55,10089.0
2021-05-21 14:20:00,214.71,214.71,214.44,214.52,3943.0,214.71,214.71,214.44,214.52,3943.0
2021-05-21 14:25:00,214.51,214.55,214.25,214.25,4650.0,214.51,214.55,214.25,214.25,4650.0
2021-05-21 14:30:00,214.29,214.31,213.89,213.92,6079.0,214.29,214.31,213.89,213.92,6079.0
2021-05-21 14:35:00,213.91,213.91,213.67,213.78,7047.0,213.91,213.91,213.67,213.78,7047.0
2021-05-21 14:40:00,213.8,214.1,213.8,214.1,3420.0,213.8,214.1,213.8,214.1,3420.0
2021-05-21 14:45:00,214.17,214.17,213.89,213.9,7961.0,214.17,214.17,213.89,213.9,7961.0
2021-05-21 14:50:00,213.87,214.05,213.86,214.01,10294.0,213.87,214.05,213.86,214.01,10294.0
2021-05-21 14:55:00,214.02,214.03,213.68,213.68,9548.0,214.02,214.03,213.68,213.68,9548.0
2021-05-21 15:00:00,213.68,213.68,213.45,213.6,27748.0,213.68,213.68,213.45,213.6,27748.0
2021-05-21 15:05:00,213.6,213.95,213.55,213.72,16618.0,213.6,213.95,213.55,213.72,16618.0
2021-05-21 15:10:00,213.68,213.85,213.6,213.66,4000.0,213.68,213.85,213.6,213.66,4000.0
2021-05-21 15:15:00,213.68,213.8,213.62,213.75,10017.0,213.68,213.8,213.62,213.75,10017.0
2021-05-21 15:20:00,213.76,213.81,213.65,213.67,11973.0,213.76,213.81,213.65,213.67,11973.0
2021-05-21 15:25:00,213.67,213.75,213.3,213.41,39738.0,213.67,213.75,213.3,213.41,39738.0
2021-05-21 15:30:00,213.41,213.67,213.3,213.61,36285.0,213.41,213.67,213.3,213.61,36285.0
2021-05-21 15:35:00,213.58,213.97,213.58,213.84,11521.0,213.58,213.97,213.58,213.84,11521.0
2021-05-21 15:40:00,213.81,214.04,213.68,213.74,11798.0,213.81,214.04,213.68,213.74,11798.0
2021-05-21 15:45:00,213.76,213.78,213.41,213.44,16953.0,213.76,213.78,213.41,213.44,16953.0
2021-05-21 15:50:00,213.5,213.57,213.0,213.14,70666.0,213.5,213.57,213.0,213.14,70666.0
2021-05-21 15:55:00,213.19,213.56,213.09,213.51,77922.0,213.19,213.56,213.09,213.51,77922.0
2021-05-24 09:30:00,215.02,215.7,214.81,215.0,27549.0,215.02,215.7,214.81,215.0,27549.0
2021-05-24 09:35:00,214.99,215.5,214.98,215.2,21467.0,214.99,215.5,214.98,215.2,21467.0
2021-05-24 09:40:00,215.18,215.34,214.63,214.65,23034.0,215.18,215.34,214.63,214.65,23034.0
2021-05-24 09:45:00,214.73,214.9,213.59,213.64,21095.0,214.73,214.9,213.59,213.64,21095.0
2021-05-24 09:50:00,213.55,213.89,213.55,213.84,6885.0,213.55,213.89,213.55,213.84,6885.0
2021-05-24 09:55:00,213.81,213.82,213.29,213.63,12676.0,213.81,213.82,213.29,213.63,12676.0
2021-05-24 10:00:00,213.79,213.98,213.41,213.6,8894.0,213.79,213.98,213.41,213.6,8894.0
2021-05-24 10:05:00,213.58,213.66,213.18,213.49,9381.0,213.58,213.66,213.18,213.49,9381.0
2021-05-24 10:10:00,213.4,213.77,213.1,213.77,16743.0,213.4,213.77,213.1,213.77,16743.0
2021-05-24 10:15:00,213.8,214.12,213.74,213.79,7786.0,213.8,214.12,213.74,213.79,7786.0
2021-05-24 10:20:00,213.62,213.87,213.62,213.87,15871.0,213.62,213.87,213.62,213.87,15871.0
2021-05-24 10:25:00,213.87,214.03,213.52,213.85,8816.0,213.87,214.03,213.52,213.85,8816.0
2021-05-24 10:30:00,213.78,213.97,213.75,213.83,8565.0,213.78,213.97,213.75,213.83,8565.0
2021-05-24 10:35:00,213.81,213.98,213.66,213.9,3685.0,213.81,213.98,213.66,213.9,3685.0
2021-05-24 10:40:00,213.93,214.2,213.84,214.2,7942.0,213.93,214.2,213.84,214.2,7942.0
2021-05-24 10:45:00,214.22,214.59,214.11,214.19,7909.0,214.22,214.59,214.11,214.19,7909.0
2021-05-24 10:50:00,214.19,214.37,214.15,214.15,4010.0,214.19,214.37,214.15,214.15,4010.0
2021-05-24 10:55:00,214.21,214.31,213.93,213.93,28360.0,214.21,214.31,213.93,213.93,28360.0
2021-05-24 11:00:00,214.02,214.27,213.99,214.1,18173.0,214.02,214.27,213.99,214.1,18173.0
2021-05-24 11:05:00,214.1,214.13,213.95,213.98,6313.0,214.1,214.13,213.95,213.98,6313.0
2021-05-24 11:10:00,214.01,214.09,213.92,213.92,6419.0,214.01,214.09,213.92,213.92,6419.0
2021-05-24 11:15:00,213.92,214.12,213.9,214.03,7844.0,213.92,214.12,213.9,214.03,7844.0
2021-05-24 11:20:00,214.02,214.02,213.89,213.91,6864.0,214.02,214.02,213.89,213.91,6864.0
2021-05-24 11:25:00,213.93,214.01,213.88,213.94,3202.0,213.93,214.01,213.88,213.94,3202.0
2021-05-24 11:30:00,214.01,214.02,213.7,213.76,5402.0,214.01,214.02,213.7,213.76,5402.0
2021-05-24 11:35:00,213.73,213.79,213.71,213.79,2044.0,213.73,213.79,213.71,213.79,2044.0
2021-05-24 11:40:00,213.74,213.77,213.38,213.66,5805.0,213.74,213.77,213.38,213.66,5805.0
2021-05-24 11:45:00,213.7,213.7,213.51,213.51,1358.0,213.7,213.7,213.51,213.51,1358.0
2021-05-24 11:50:00,213.68,213.72,213.53,213.67,2300.0,213.68,213.72,213.53,213.67,2300.0
2021-05-24 11:55:00,213.67,213.67,213.18,213.19,8177.0,213.67,213.67,213.18,213.19,8177.0
2021-05-24 12:00:00,213.14,213.21,213.02,213.02,6902.0,213.14,213.21,213.02,213.02,6902.0
2021-05-24 12:05:00,213.03,213.08,212.77,212.82,13594.0,213.03,213.08,212.77,212.82,13594.0
2021-05-24 12:10:00,212.77,212.77,212.6,212.7,7476.0,212.77,212.77,212.6,212.7,7476.0
2021-05-24 12:15:00,212.67,213.0,212.67,212.95,3040.0,212.67,213.0,212.67,212.95,3040.0
2021-05-24 12:20:00,212.98,213.05,212.87,212.96,27678.0,212.98,213.05,212.87,212.96,27678.0
2021-05-24 12:25:00,212.96,213.06,212.82,212.85,6759.0,212.96,213.06,212.82,212.85,6759.0
2021-05-24 12:30:00,212.92,212.97,212.85,212.88,2828.0,212.92,212.97,212.85,212.88,2828.0
2021-05-24 12:35:00,212.89,212.89,212.5,212.65,5789.0,212.89,212.89,212.5,212.65,5789.0
2021-05-24 12:40:00,212.6,212.68,212.44,212.46,4246.0,212.6,212.68,212.44,212.46,4246.0
2021-05-24 12:45:00,212.51,212.66,212.48,212.6,2607.0,212.51,212.66,212.48,212.6,2607.0
2021-05-24 12:50:00,212.59,212.59,212.4,212.48,4525.0,212.59,212.59,212.4,212.48,4525.0
2021-05-24 12:55:00,212.6,212.75,212.58,212.75,3856.0,212.6,212.75,212.58,212.75,3856.0
2021-05-24 13:00:00,212.75,212.8,212.53,212.65,2800.0,212.75,212.8,212.53,212.65,2800.0
2021-05-24 13:05:00,212.63,212.9,212.59,212.9,13668.0,212.63,212.9,212.59,212.9,13668.0
2021-05-24 13:10:00,212.99,213.06,212.78,212.78,3250.0,212.99,213.06,212.78,212.78,3250.0
2021-05-24 13:15:00,212.81,212.81,212.62,212.78,1400.0,212.81,212.81,212.62,212.78,1400.0
2021-05-24 13:20:00,212.83,212.96,212.69,212.87,2400.0,212.83,212.96,212.69,212.87,2400.0
2021-05-24 13:25:00,212.87,212.87,212.61,212.8,4013.0,212.87,212.87,212.61,212.8,4013.0
2021-05-24 13:30:00,212.77,213.27,212.76,213.18,5976.0,212.77,213.27,212.76,213.18,5976.0
2021-05-24 13:35:00,213.07,213.07,212.92,212.98,4511.0,213.07,213.07,212.92,212.98,4511.0
2021-05-24 13:40:00,212.98,213.01,212.87,212.97,3551.0,212.98,213.01,212.87,212.97,3551.0
2021-05-24 13:45:00,212.99,213.04,212.89,212.98,2658.0,212.99,213.04,212.89,212.98,2658.0
2021-05-24 13:50:00,212.99,213.09,212.95,213.02,4491.0,212.99,213.09,212.95,213.02,4491.0
2021-05-24 13:55:00,213.02,213.14,212.98,213.14,9873.0,213.02,213.14,212.98,213.14,9873.0
2021-05-24 14:00:00,213.14,213.14,212.86,212.91,3245.0,213.14,213.14,212.86,212.91,3245.0
2021-05-24 14:05:00,212.88,212.9,212.54,212.55,11824.0,212.88,212.9,212.54,212.55,11824.0
2021-05-24 14:10:00,212.52,212.65,212.52,212.59,7320.0,212.52,212.65,212.52,212.59,7320.0
2021-05-24 14:15:00,212.54,212.55,212.42,212.43,7188.0,212.54,212.55,212.42,212.43,7188.0
2021-05-24 14:20:00,212.44,212.47,212.16,212.18,11777.0,212.44,212.47,212.16,212.18,11777.0
2021-05-24 14:25:00,212.22,212.31,212.14,212.21,25289.0,212.22,212.31,212.14,212.21,25289.0
2021-05-24 14:30:00,212.22,212.33,211.86,212.24,36134.0,212.22,212.33,211.86,212.24,36134.0
2021-05-24 14:35:00,212.24,212.34,212.07,212.34,2767.0,212.24,212.34,212.07,212.34,2767.0
2021-05-24 14:40:00,212.25,212.32,212.02,212.31,5605.0,212.25,212.32,212.02,212.31,5605.0
2021-05-24 14:45:00,212.33,212.38,212.19,212.38,2836.0,212.33,212.38,212.19,212.38,2836.0
2021-05-24 14:50:00,212.33,212.45,212.23,212.41,5070.0,212.33,212.45,212.23,212.41,5070.0
2021-05-24 14:55:00,212.42,212.64,212.38,212.6,3611.0,212.42,212.64,212.38,212.6,3611.0
2021-05-24 15:00:00,212.63,212.68,212.5,212.5,8260.0,212.63,212.68,212.5,212.5,8260.0
2021-05-24 15:05:00,212.52,212.61,212.43,212.58,4879.0,212.52,212.61,212.43,212.58,4879.0
2021-05-24 15:10:00,212.58,212.58,212.39,212.47,7908.0,212.58,212.58,212.39,212.47,7908.0
2021-05-24 15:15:00,212.47,212.6,212.43,212.5,4496.0,212.47,212.6,212.43,212.5,4496.0
2021-05-24 15:20:00,212.52,212.54,212.25,212.37,10770.0,212.52,212.54,212.25,212.37,10770.0
2021-05-24 15:25:00,212.39,212.39,212.04,212.07,7756.0,212.39,212.39,212.04,212.07,7756.0
2021-05-24 15:30:00,212.08,212.18,212.01,212.13,9992.0,212.08,212.18,212.01,212.13,9992.0
2021-05-24 15:35:00,212.18,212.27,212.11,212.15,9124.0,212.18,212.27,212.11,212.15,9124.0
2021-05-24 15:40:00,212.09,212.23,211.93,211.97,15638.0,212.09,212.23,211.93,211.97,15638.0
2021-05-24 15:45:00,211.97,212.1,211.9,212.05,10671.0,211.97,212.1,211.9,212.05,10671.0
2021-05-24 15:50:00,212.06,212.07,211.55,211.56,38698.0,212.06,212.07,211.55,211.56,38698.0
2021-05-24 15:55:00,211.55,211.59,210.99,211.22,130534.0,211.55,211.59,210.99,211.22,130534.0
2021-05-25 09:30:00,211.51,212.07,209.56,209.81,64678.0,211.51,212.07,209.56,209.81,64678.0
2021-05-25 09:35:00,209.76,209.99,208.72,208.72,38445.0,209.76,209.99,208.72,208.72,38445.0
2021-05-25 09:40:00,208.65,209.18,208.64,208.9,42643.0,208.65,209.18,208.64,208.9,42643.0
2021-05-25 09:45:00,208.9,208.9,207.89,208.1,51286.0,208.9,208.9,207.89,208.1,51286.0
2021-05-25 09:50:00,208.03,208.52,207.87,208.39,40331.0,208.03,208.52,207.87,208.39,40331.0
2021-05-25 09:55:00,208.48,208.87,208.37,208.5,15363.0,208.48,208.87,208.37,208.5,15363.0
2021-05-25 10:00:00,208.41,208.46,208.0,208.11,16670.0,208.41,208.46,208.0,208.11,16670.0
2021-05-25 10:05:00,208.02,208.18,207.62,207.93,35161.0,208.02,208.18,207.62,207.93,35161.0
2021-05-25 10:10:00,207.93,208.33,207.8,208.18,17988.0,207.93,208.33,207.8,208.18,17988.0
2021-05-25 10:15:00,208.18,208.22,207.7,207.7,11739.0,208.18,208.22,207.7,207.7,11739.0
2021-05-25 10:20:00,207.61,207.92,207.6,207.69,16740.0,207.61,207.92,207.6,207.69,16740.0
2021-05-25 10:25:00,207.69,207.87,207.69,207.81,10289.0,207.69,207.87,207.69,207.81,10289.0
2021-05-25 10:30:00,207.81,207.81,207.48,207.73,18516.0,207.81,207.81,207.48,207.73,18516.0
2021-05-25 10:35:00,207.75,208.15,207.75,208.14,9236.0,207.75,208.15,207.75,208.14,9236.0
2021-05-25 10:40:00,208.21,208.25,207.88,207.97,7167.0,208.21,208.25,207.88,207.97,7167.0
2021-05-25 10:45:00,208.01,208.16,207.94,207.95,10408.0,208.01,208.16,207.94,207.95,10408.0
2021-05-25 10:50:00,207.9,207.99,207.75,207.99,11069.0,207.9,207.99,207.75,207.99,11069.0
2021-05-25 10:55:00,208.0,208.21,208.0,208.16,10209.0,208.0,208.21,208.0,208.16,10209.0
2021-05-25 11:00:00,208.1,208.36,208.05,208.27,9692.0,208.1,208.36,208.05,208.27,9692.0
2021-05-25 11:05:00,208.3,208.79,208.3,208.74,7455.0,208.3,208.79,208.3,208.74,7455.0
2021-05-25 11:10:00,208.71,209.09,208.62,209.0,9301.0,208.71,209.09,208.62,209.0,9301.0
2021-05-25 11:15:00,209.06,209.1,208.28,208.47,14971.0,209.06,209.1,208.28,208.47,14971.0
2021-05-25 11:20:00,208.52,208.66,208.21,208.3,13063.0,208.52,208.66,208.21,208.3,13063.0
2021-05-25 11:25:00,208.32,208.47,208.21,208.47,22648.0,208.32,208.47,208.21,208.47,22648.0
2021-05-25 11:30:00,208.55,208.58,208.33,208.35,7145.0,208.55,208.58,208.33,208.35,7145.0
2021-05-25 11:35:00,208.37,208.37,208.05,208.2,9437.0,208.37,208.37,208.05,208.2,9437.0
2021-05-25 11:40:00,208.2,208.44,208.09,208.09,5202.0,208.2,208.44,208.09,208.09,5202.0
2021-05-25 11:45:00,208.03,208.39,208.0,208.23,11516.0,208.03,208.39,208.0,208.23,11516.0
2021-05-25 11:50:00,208.22,208.22,208.0,208.15,9454.0,208.22,208.22,208.0,208.15,9454.0
2021-05-25 11:55:00,208.07,208.4,208.07,208.4,4346.0,208.07,208.4,208.07,208.4,4346.0
2021-05-25 12:00:00,208.4,208.53,208.2,208.26,3969.0,208.4,208.53,208.2,208.26,3969.0
2021-05-25 12:05:00,208.28,208.28,208.06,208.21,6130.0,208.28,208.28,208.06,208.21,6130.0
2021-05-25 12:10:00,208.16,208.18,208.08,208.14,3891.0,208.16,208.18,208.08,208.14,3891.0
2021-05-25 12:15:00,208.18,208.21,208.09,208.09,5222.0,208.18,208.21,208.09,208.09,5222.0
2021-05-25 12:20:00,208.11,208.35,208.05,208.35,9451.0,208.11,208.35,208.05,208.35,9451.0
2021-05-25 12:25:00,208.29,208.46,208.2,208.25,4546.0,208.29,208.46,208.2,208.25,4546.0
2021-05-25 12:30:00,208.26,208.26,208.12,208.15,6102.0,208.26,208.26,208.12,208.15,6102.0
2021-05-25 12:35:00,208.07,208.34,208.0,208.34,9164.0,208.07,208.34,208.0,208.34,9164.0
2021-05-25 12:40:00,208.39,208.39,207.87,207.9,11403.0,208.39,208.39,207.87,207.9,11403.0
2021-05-25 12:45:00,207.97,207.97,207.7,207.73,8029.0,207.97,207.97,207.7,207.73,8029.0
2021-05-25 12:50:00,207.74,207.79,207.64,207.69,5804.0,207.74,207.79,207.64,207.69,5804.0
2021-05-25 12:55:00,207.69,207.86,207.63,207.82,9121.0,207.69,207.86,207.63,207.82,9121.0
2021-05-25 13:00:00,207.76,207.76,207.51,207.52,9008.0,207.76,207.76,207.51,207.52,9008.0
2021-05-25 13:05:00,207.57,207.7,207.5,207.64,6884.0,207.57,207.7,207.5,207.64,6884.0
2021-05-25 13:10:00,207.63,207.8,207.57,207.73,6649.0,207.63,207.8,207.57,207.73,6649.0
2021-05-25 13:15:00,207.7,208.07,207.63,208.05,7142.0,207.7,208.07,207.63,208.05,7142.0
2021-05-25 13:20:00,208.07,208.35,208.07,208.3,7405.0,208.07,208.35,208.07,208.3,7405.0
2021-05-25 13:25:00,208.3,208.46,208.29,208.39,9076.0,208.3,208.46,208.29,208.39,9076.0
2021-05-25 13:30:00,208.41,208.73,208.33,208.58,11184.0,208.41,208.73,208.33,208.58,11184.0
2021-05-25 13:35:00,208.62,208.67,208.44,208.49,10380.0,208.62,208.67,208.44,208.49,10380.0
2021-05-25 13:40:00,208.48,208.7,208.34,208.69,13519.0,208.48,208.7,208.34,208.69,13519.0
2021-05-25 13:45:00,208.72,208.77,208.5,208.53,8104.0,208.72,208.77,208.5,208.53,8104.0
2021-05-25 13:50:00,208.55,208.65,208.48,208.56,7974.0,208.55,208.65,208.48,208.56,7974.0
2021-05-25 13:55:00,208.62,208.62,208.38,208.43,7792.0,208.62,208.62,208.38,208.43,7792.0
2021-05-25 14:00:00,208.43,208.48,208.26,208.3,6049.0,208.43,208.48,208.26,208.3,6049.0
2021-05-25 14:05:00,208.34,208.45,208.22,208.31,7092.0,208.34,208.45,208.22,208.31,7092.0
2021-05-25 14:10:00,208.28,208.39,208.25,208.34,3238.0,208.28,208.39,208.25,208.34,3238.0
2021-05-25 14:15:00,208.37,208.48,208.25,208.39,8133.0,208.37,208.48,208.25,208.39,8133.0
2021-05-25 14:20:00,208.35,208.37,208.17,208.2,6676.0,208.35,208.37,208.17,208.2,6676.0
2021-05-25 14:25:00,208.15,208.37,208.1,208.37,8956.0,208.15,208.37,208.1,208.37,8956.0
2021-05-25 14:30:00,208.4,208.82,208.38,208.74,8652.0,208.4,208.82,208.38,208.74,8652.0
2021-05-25 14:35:00,208.7,208.71,208.55,208.59,5119.0,208.7,208.71,208.55,208.59,5119.0
2021-05-25 14:40:00,208.6,208.76,208.55,208.7,6882.0,208.6,208.76,208.55,208.7,6882.0
2021-05-25 14:45:00,208.64,208.98,208.64,208.7,11355.0,208.64,208.98,208.64,208.7,11355.0
2021-05-25 14:50:00,208.71,208.83,208.61,208.7,5774.0,208.71,208.83,208.61,208.7,5774.0
2021-05-25 14:55:00,208.76,209.0,208.74,208.88,5625.0,208.76,209.0,208.74,208.88,5625.0
2021-05-25 15:00:00,208.84,208.85,208.65,208.7,4303.0,208.84,208.85,208.65,208.7,4303.0
2021-05-25 15:05:00,208.72,209.04,208.72,208.94,7605.0,208.72,209.04,208.72,208.94,7605.0
2021-05-25 15:10:00,208.94,209.02,208.85,208.94,11530.0,208.94,209.02,208.85,208.94,11530.0
2021-05-25 15:15:00,208.96,209.0,208.55,208.59,11752.0,208.96,209.0,208.55,208.59,11752.0
2021-05-25 15:20:00,208.63,208.98,208.63,208.9,5432.0,208.63,208.98,208.63,208.9,5432.0
2021-05-25 15:25:00,208.93,209.11,208.93,209.0,7168.0,208.93,209.11,208.93,209.0,7168.0
2021-05-25 15:30:00,209.03,209.34,209.02,209.13,13176.0,209.03,209.34,209.02,209.13,13176.0
2021-05-25 15:35:00,209.15,209.23,208.96,209.2,20152.0,209.15,209.23,208.96,209.2,20152.0
2021-05-25 15:40:00,209.21,209.23,208.93,208.94,13207.0,209.21,209.23,208.93,208.94,13207.0
2021-05-25 15:45:00,208.93,208.94,208.51,208.51,19928.0,208.93,208.94,208.51,208.51,19928.0
2021-05-25 15:50:00,208.57,208.72,208.37,208.44,43684.0,208.57,208.72,208.37,208.44,43684.0
2021-05-25 15:55:00,208.42,208.9,208.4,208.86,54111.0,208.42,208.9,208.4,208.86,54111.0
2021-05-26 09:30:00,209.63,209.63,208.33,209.07,59050.0,209.63,209.63,208.33,209.07,59050.0
2021-05-26 09:35:00,208.97,209.07,207.89,207.93,13055.0,208.97,209.07,207.89,207.93,13055.0
2021-05-26 09:40:00,208.12,208.13,207.34,207.65,15109.0,208.12,208.13,207.34,207.65,15109.0
2021-05-26 09:45:00,207.55,207.55,207.07,207.07,21091.0,207.55,207.55,207.07,207.07,21091.0
2021-05-26 09:50:00,207.15,207.7,207.07,207.42,18734.0,207.15,207.7,207.07,207.42,18734.0
2021-05-26 09:55:00,207.47,207.48,206.2,206.2,31066.0,207.47,207.48,206.2,206.2,31066.0
2021-05-26 10:00:00,206.15,206.95,206.14,206.87,33929.0,206.15,206.95,206.14,206.87,33929.0
2021-05-26 10:05:00,206.83,207.13,206.65,206.67,17333.0,206.83,207.13,206.65,206.67,17333.0
2021-05-26 10:10:00,206.79,207.26,206.69,207.09,19749.0,206.79,207.26,206.69,207.09,19749.0
2021-05-26 10:15:00,207.12,207.24,206.68,206.87,10996.0,207.12,207.24,206.68,206.87,10996.0
2021-05-26 10:20:00,206.82,207.1,206.82,207.01,7721.0,206.82,207.1,206.82,207.01,7721.0
2021-05-26 10:25:00,207.01,207.18,206.91,207.0,8793.0,207.01,207.18,206.91,207.0,8793.0
2021-05-26 10:30:00,207.0,207.25,206.96,207.13,9312.0,207.0,207.25,206.96,207.13,9312.0
2021-05-26 10:35:00,207.05,207.07,206.8,206.83,4828.0,207.05,207.07,206.8,206.83,4828.0
2021-05-26 10:40:00,206.9,206.95,206.72,206.92,9413.0,206.9,206.95,206.72,206.92,9413.0
2021-05-26 10:45:00,206.89,207.4,206.87,207.38,9793.0,206.89,207.4,206.87,207.38,9793.0
2021-05-26 10:50:00,207.35,207.86,207.24,207.86,10668.0,207.35,207.86,207.24,207.86,10668.0
2021-05-26 10:55:00,207.76,207.79,207.45,207.46,5099.0,207.76,207.79,207.45,207.46,5099.0
2021-05-26 11:00:00,207.45,207.61,207.45,207.52,5243.0,207.45,207.61,207.45,207.52,5243.0
2021-05-26 11:05:00,207.5,207.57,207.22,207.22,4471.0,207.5,207.57,207.22,207.22,4471.0
2021-05-26 11:10:00,207.21,207.54,207.12,207.44,13493.0,207.21,207.54,207.12,207.44,13493.0
2021-05-26 11:15:00,207.48,207.52,207.25,207.34,7994.0,207.48,207.52,207.25,207.34,7994.0
2021-05-26 11:20:00,207.4,207.4,206.96,207.17,6231.0,207.4,207.4,206.96,207.17,6231.0
2021-05-26 11:25:00,207.14,207.48,207.14,207.26,5854.0,207.14,207.48,207.14,207.26,5854.0
2021-05-26 11:30:00,207.32,207.44,207.17,207.44,7211.0,207.32,207.44,207.17,207.44,7211.0
2021-05-26 11:35:00,207.44,207.52,207.3,207.52,2960.0,207.44,207.52,207.3,207.52,2960.0
2021-05-26 11:40:00,207.52,207.52,207.12,207.22,5654.0,207.52,207.52,207.12,207.22,5654.0
2021-05-26 11:45:00,207.18,207.36,207.17,207.26,4420.0,207.18,207.36,207.17,207.26,4420.0
2021-05-26 11:50:00,207.27,207.31,207.12,207.13,5817.0,207.27,207.31,207.12,207.13,5817.0
2021-05-26 11:55:00,207.19,207.25,207.03,207.13,4441.0,207.19,207.25,207.03,207.13,4441.0
2021-05-26 12:00:00,207.15,207.32,207.1,207.22,6461.0,207.15,207.32,207.1,207.22,6461.0
2021-05-26 12:05:00,207.22,207.22,207.01,207.03,4332.0,207.22,207.22,207.01,207.03,4332.0
2021-05-26 12:10:00,207.11,207.18,207.06,207.16,3841.0,207.11,207.18,207.06,207.16,3841.0
2021-05-26 12:15:00,207.1,207.13,206.94,206.95,14097.0,207.1,207.13,206.94,206.95,14097.0
2021-05-26 12:20:00,206.97,206.99,206.87,206.91,5902.0,206.97,206.99,206.87,206.91,5902.0
2021-05-26 12:25:00,206.87,207.06,206.86,206.99,11833.0,206.87,207.06,206.86,206.99,11833.0
2021-05-26 12:30:00,207.01,207.03,206.79,206.8,10357.0,207.01,207.03,206.79,206.8,10357.0
2021-05-26 12:35:00,206.82,206.95,206.81,206.92,5510.0,206.82,206.95,206.81,206.92,5510.0
2021-05-26 12:40:00,206.87,206.87,206.75,206.86,5819.0,206.87,206.87,206.75,206.86,5819.0
2021-05-26 12:45:00,206.86,207.01,206.84,206.91,7850.0,206.86,207.01,206.84,206.91,7850.0
2021-05-26 12:50:00,206.92,206.94,206.83,206.84,3720.0,206.92,206.94,206.83,206.84,3720.0
2021-05-26 12:55:00,206.82,207.0,206.8,206.91,12128.0,206.82,207.0,206.8,206.91,12128.0
2021-05-26 13:00:00,206.93,207.03,206.78,206.83,6233.0,206.93,207.03,206.78,206.83,6233.0
2021-05-26 13:05:00,206.88,207.18,206.85,207.05,5255.0,206.88,207.18,206.85,207.05,5255.0
2021-05-26 13:10:00,207.05,207.05,206.77,206.8,5644.0,207.05,207.05,206.77,206.8,5644.0
2021-05-26 13:15:00,206.78,206.84,206.73,206.76,4568.0,206.78,206.84,206.73,206.76,4568.0
2021-05-26 13:20:00,206.78,207.03,206.75,207.03,8209.0,206.78,207.03,206.75,207.03,8209.0
2021-05-26 13:25:00,207.01,207.14,206.93,207.06,12613.0,207.01,207.14,206.93,207.06,12613.0
2021-05-26 13:30:00,207.09,207.12,206.9,206.9,10800.0,207.09,207.12,206.9,206.9,10800.0
2021-05-26 13:35:00,206.83,206.86,206.73,206.79,5775.0,206.83,206.86,206.73,206.79,5775.0
2021-05-26 13:40:00,206.75,207.0,206.75,206.8,6067.0,206.75,207.0,206.75,206.8,6067.0
2021-05-26 13:45:00,206.78,206.92,206.78,206.83,3165.0,206.78,206.92,206.78,206.83,3165.0
2021-05-26 13:50:00,206.82,206.92,206.8,206.86,4398.0,206.82,206.92,206.8,206.86,4398.0
2021-05-26 13:55:00,206.86,207.02,206.81,206.83,10150.0,206.86,207.02,206.81,206.83,10150.0
2021-05-26 14:00:00,206.83,206.84,206.65,206.74,7941.0,206.83,206.84,206.65,206.74,7941.0
2021-05-26 14:05:00,206.69,206.77,206.64,206.77,5950.0,206.69,206.77,206.64,206.77,5950.0
2021-05-26 14:10:00,206.81,206.87,206.7,206.7,3134.0,206.81,206.87,206.7,206.7,3134.0
2021-05-26 14:15:00,206.69,206.84,206.65,206.84,9243.0,206.69,206.84,206.65,206.84,9243.0
2021-05-26 14:20:00,206.88,206.88,206.73,206.78,3773.0,206.88,206.88,206.73,206.78,3773.0
2021-05-26 14:25:00,206.83,206.93,206.82,206.93,2808.0,206.83,206.93,206.82,206.93,2808.0
2021-05-26 14:30:00,206.96,207.0,206.84,206.91,3466.0,206.96,207.0,206.84,206.91,3466.0
2021-05-26 14:35:00,206.92,206.94,206.78,206.8,8526.0,206.92,206.94,206.78,206.8,8526.0
2021-05-26 14:40:00,206.81,206.9,206.75,206.79,9147.0,206.81,206.9,206.75,206.79,9147.0
2021-05-26 14:45:00,206.8,206.8,206.67,206.77,10379.0,206.8,206.8,206.67,206.77,10379.0
2021-05-26 14:50:00,206.77,206.77,206.52,206.53,13861.0,206.77,206.77,206.52,206.53,13861.0
2021-05-26 14:55:00,206.5,206.71,206.44,206.71,16516.0,206.5,206.71,206.44,206.71,16516.0
2021-05-26 15:00:00,206.69,206.84,206.54,206.8,15195.0,206.69,206.84,206.54,206.8,15195.0
2021-05-26 15:05:00,206.8,206.82,206.62,206.75,16077.0,206.8,206.82,206.62,206.75,16077.0
2021-05-26 15:10:00,206.71,206.93,206.7,206.85,8980.0,206.71,206.93,206.7,206.85,8980.0
2021-05-26 15:15:00,206.86,206.95,206.78,206.94,10540.0,206.86,206.95,206.78,206.94,10540.0
2021-05-26 15:20:00,207.0,207.01,206.85,206.93,6331.0,207.0,207.01,206.85,206.93,6331.0
2021-05-26 15:25:00,206.93,206.98,206.83,206.89,10370.0,206.93,206.98,206.83,206.89,10370.0
2021-05-26 15:30:00,206.9,206.98,206.84,206.86,11066.0,206.9,206.98,206.84,206.86,11066.0
2021-05-26 15:35:00,206.86,206.91,206.6,206.72,10956.0,206.86,206.91,206.6,206.72,10956.0
2021-05-26 15:40:00,206.72,206.96,206.72,206.86,12375.0,206.72,206.96,206.72,206.86,12375.0
2021-05-26 15:45:00,206.86,206.9,206.7,206.86,22712.0,206.86,206.9,206.7,206.86,22712.0
2021-05-26 15:50:00,206.83,206.84,206.5,206.6,33266.0,206.83,206.84,206.5,206.6,33266.0
2021-05-26 15:55:00,206.6,207.0,206.4,206.89,62050.0,206.6,207.0,206.4,206.89,62050.0
2021-05-27 09:30:00,206.81,207.14,205.51,205.77,46762.0,206.81,207.14,205.51,205.77,46762.0
2021-05-27 09:35:00,205.87,205.9,205.25,205.61,19979.0,205.87,205.9,205.25,205.61,19979.0
2021-05-27 09:40:00,205.67,205.92,205.39,205.55,9995.0,205.67,205.92,205.39,205.55,9995.0
2021-05-27 09:45:00,205.48,205.89,205.34,205.34,7326.0,205.48,205.89,205.34,205.34,7326.0
2021-05-27 09:50:00,205.3,205.48,204.94,205.0,32969.0,205.3,205.48,204.94,205.0,32969.0
2021-05-27 09:55:00,204.92,204.93,204.62,204.84,18255.0,204.92,204.93,204.62,204.84,18255.0
2021-05-27 10:00:00,204.94,205.49,204.85,205.14,11106.0,204.94,205.49,204.85,205.14,11106.0
2021-05-27 10:05:00,205.22,205.75,205.08,205.57,10878.0,205.22,205.75,205.08,205.57,10878.0
2021-05-27 10:10:00,205.52,205.8,205.47,205.68,6894.0,205.52,205.8,205.47,205.68,6894.0
2021-05-27 10:15:00,205.75,206.08,205.61,205.61,6544.0,205.75,206.08,205.61,205.61,6544.0
2021-05-27 10:20:00,205.59,205.83,205.59,205.74,3398.0,205.59,205.83,205.59,205.74,3398.0
2021-05-27 10:25:00,205.84,205.96,205.75,205.93,7799.0,205.84,205.96,205.75,205.93,7799.0
2021-05-27 10:30:00,205.89,206.41,205.87,206.41,6090.0,205.89,206.41,205.87,206.41,6090.0
2021-05-27 10:35:00,206.3,206.4,206.17,206.34,7529.0,206.3,206.4,206.17,206.34,7529.0
2021-05-27 10:40:00,206.29,206.33,206.05,206.18,10299.0,206.29,206.33,206.05,206.18,10299.0
2021-05-27 10:45:00,206.1,206.26,206.05,206.06,8042.0,206.1,206.26,206.05,206.06,8042.0
2021-05-27 10:50:00,206.06,206.06,205.54,205.86,8609.0,206.06,206.06,205.54,205.86,8609.0
2021-05-27 10:55:00,205.89,206.22,205.89,206.22,8451.0,205.89,206.22,205.89,206.22,8451.0
2021-05-27 11:00:00,206.07,206.27,205.94,206.07,8440.0,206.07,206.27,205.94,206.07,8440.0
2021-05-27 11:05:00,206.09,206.17,205.96,206.13,9715.0,206.09,206.17,205.96,206.13,9715.0
2021-05-27 11:10:00,206.1,206.16,205.81,205.98,8152.0,206.1,206.16,205.81,205.98,8152.0
2021-05-27 11:15:00,205.91,206.16,205.91,206.08,6681.0,205.91,206.16,205.91,206.08,6681.0
2021-05-27 11:20:00,206.08,206.13,205.72,205.72,8857.0,206.08,206.13,205.72,205.72,8857.0
2021-05-27 11:25:00,205.72,205.93,205.6,205.69,6387.0,205.72,205.93,205.6,205.69,6387.0
2021-05-27 11:30:00,205.72,205.94,205.71,205.94,4320.0,205.72,205.94,205.71,205.94,4320.0
2021-05-27 11:35:00,205.87,206.08,205.87,205.92,4755.0,205.87,206.08,205.87,205.92,4755.0
2021-05-27 11:40:00,205.87,206.1,205.87,206.09,7510.0,205.87,206.1,205.87,206.09,7510.0
2021-05-27 11:45:00,206.04,206.14,205.95,206.02,31709.0,206.04,206.14,205.95,206.02,31709.0
2021-05-27 11:50:00,205.99,206.0,205.79,205.94,2517.0,205.99,206.0,205.79,205.94,2517.0
2021-05-27 11:55:00,205.99,206.32,205.99,206.26,4896.0,205.99,206.32,205.99,206.26,4896.0
2021-05-27 12:00:00,206.27,206.43,206.16,206.25,29696.0,206.27,206.43,206.16,206.25,29696.0
2021-05-27 12:05:00,206.39,206.55,206.39,206.5,4900.0,206.39,206.55,206.39,206.5,4900.0
2021-05-27 12:10:00,206.54,206.71,206.52,206.71,4102.0,206.54,206.71,206.52,206.71,4102.0
2021-05-27 12:15:00,206.71,206.75,206.57,206.71,4766.0,206.71,206.75,206.57,206.71,4766.0
2021-05-27 12:20:00,206.73,206.74,206.47,206.58,10847.0,206.73,206.74,206.47,206.58,10847.0
2021-05-27 12:25:00,206.53,206.67,206.53,206.63,3320.0,206.53,206.67,206.53,206.63,3320.0
2021-05-27 12:30:00,206.58,206.71,206.34,206.51,12452.0,206.58,206.71,206.34,206.51,12452.0
2021-05-27 12:35:00,206.63,206.63,206.43,206.49,5634.0,206.63,206.63,206.43,206.49,5634.0
2021-05-27 12:40:00,206.49,206.5,206.44,206.5,1441.0,206.49,206.5,206.44,206.5,1441.0
2021-05-27 12:45:00,206.43,206.45,206.3,206.31,2823.0,206.43,206.45,206.3,206.31,2823.0
2021-05-27 12:50:00,206.31,206.31,206.1,206.1,6305.0,206.31,206.31,206.1,206.1,6305.0
2021-05-27 12:55:00,206.15,206.26,206.13,206.14,7074.0,206.15,206.26,206.13,206.14,7074.0
2021-05-27 13:00:00,206.16,206.2,206.0,206.0,5465.0,206.16,206.2,206.0,206.0,5465.0
2021-05-27 13:05:00,205.97,206.18,205.95,206.11,2513.0,205.97,206.18,205.95,206.11,2513.0
2021-05-27 13:10:00,206.08,206.22,206.06,206.15,5464.0,206.08,206.22,206.06,206.15,5464.0
2021-05-27 13:15:00,206.07,206.16,205.93,206.02,4906.0,206.07,206.16,205.93,206.02,4906.0
2021-05-27 13:20:00,206.03,206.2,206.0,206.12,3499.0,206.03,206.2,206.0,206.12,3499.0
2021-05-27 13:25:00,206.16,206.16,205.85,205.93,2850.0,206.16,206.16,205.85,205.93,2850.0
2021-05-27 13:30:00,205.93,206.05,205.82,206.0,3622.0,205.93,206.05,205.82,206.0,3622.0
2021-05-27 13:35:00,206.03,206.12,205.87,205.98,2625.0,206.03,206.12,205.87,205.98,2625.0
2021-05-27 13:40:00,205.93,206.04,205.87,205.98,4063.0,205.93,206.04,205.87,205.98,4063.0
2021-05-27 13:45:00,206.0,206.0,205.8,205.94,8086.0,206.0,206.0,205.8,205.94,8086.0
2021-05-27 13:50:00,205.99,206.0,205.92,205.97,2826.0,205.99,206.0,205.92,205.97,2826.0
2021-05-27 13:55:00,205.99,205.99,205.76,205.76,2805.0,205.99,205.99,205.76,205.76,2805.0
2021-05-27 14:00:00,205.82,205.83,205.61,205.61,3847.0,205.82,205.83,205.61,205.61,3847.0
2021-05-27 14:05:00,205.61,205.74,205.6,205.73,4731.0,205.61,205.74,205.6,205.73,4731.0
2021-05-27 14:10:00,205.68,205.77,205.6,205.6,8711.0,205.68,205.77,205.6,205.6,8711.0
2021-05-27 14:15:00,205.59,205.79,205.56,205.79,6658.0,205.59,205.79,205.56,205.79,6658.0
2021-05-27 14:20:00,205.79,205.85,205.73,205.79,4499.0,205.79,205.85,205.73,205.79,4499.0
2021-05-27 14:25:00,205.77,205.98,205.77,205.88,3345.0,205.77,205.98,205.77,205.88,3345.0
2021-05-27 14:30:00,205.85,205.98,205.81,205.98,3462.0,205.85,205.98,205.81,205.98,3462.0
2021-05-27 14:35:00,205.91,206.03,205.82,205.97,12842.0,205.91,206.03,205.82,205.97,12842.0
2021-05-27 14:40:00,205.97,206.04,205.9,205.97,12680.0,205.97,206.04,205.9,205.97,12680.0
2021-05-27 14:45:00,206.0,206.01,205.9,205.98,17976.0,206.0,206.01,205.9,205.98,17976.0
2021-05-27 14:50:00,206.0,206.25,206.0,206.12,12965.0,206.0,206.25,206.0,206.12,12965.0
2021-05-27 14:55:00,206.12,206.15,206.0,206.0,7127.0,206.12,206.15,206.0,206.0,7127.0
2021-05-27 15:00:00,205.97,206.0,205.51,205.58,12356.0,205.97,206.0,205.51,205.58,12356.0
2021-05-27 15:05:00,205.55,205.6,205.3,205.3,9386.0,205.55,205.6,205.3,205.3,9386.0
2021-05-27 15:10:00,205.34,205.63,205.3,205.51,7496.0,205.34,205.63,205.3,205.51,7496.0
2021-05-27 15:15:00,205.48,205.48,205.2,205.31,9095.0,205.48,205.48,205.2,205.31,9095.0
2021-05-27 15:20:00,205.33,205.43,205.18,205.23,11105.0,205.33,205.43,205.18,205.23,11105.0
2021-05-27 15:25:00,205.27,205.47,205.25,205.47,5874.0,205.27,205.47,205.25,205.47,5874.0
2021-05-27 15:30:00,205.48,205.51,205.28,205.33,12113.0,205.48,205.51,205.28,205.33,12113.0
2021-05-27 15:35:00,205.41,205.59,205.39,205.57,9080.0,205.41,205.59,205.39,205.57,9080.0
2021-05-27 15:40:00,205.59,205.98,205.59,205.89,19369.0,205.59,205.98,205.59,205.89,19369.0
2021-05-27 15:45:00,205.92,206.09,205.9,206.03,21227.0,205.92,206.09,205.9,206.03,21227.0
2021-05-27 15:50:00,206.06,207.35,206.03,206.9,61218.0,206.06,207.35,206.03,206.9,61218.0
2021-05-27 15:55:00,207.0,207.44,206.93,207.31,181298.0,207.0,207.44,206.93,207.31,181298.0
2021-05-28 09:30:00,208.71,211.78,208.3,211.03,84648.0,208.71,211.78,208.3,211.03,84648.0
2021-05-28 09:35:00,211.16,211.16,209.89,210.21,30318.0,211.16,211.16,209.89,210.21,30318.0
2021-05-28 09:40:00,209.74,210.83,209.74,210.31,14551.0,209.74,210.83,209.74,210.31,14551.0
2021-05-28 09:45:00,210.36,210.47,209.87,210.2,22466.0,210.36,210.47,209.87,210.2,22466.0
2021-05-28 09:50:00,210.17,210.26,209.94,210.11,9859.0,210.17,210.26,209.94,210.11,9859.0
2021-05-28 09:55:00,210.13,210.76,209.97,210.75,19108.0,210.13,210.76,209.97,210.75,19108.0
2021-05-28 10:00:00,210.75,211.15,210.28,211.13,70316.0,210.75,211.15,210.28,211.13,70316.0
2021-05-28 10:05:00,211.03,211.38,210.5,210.77,58386.0,211.03,211.38,210.5,210.77,58386.0
2021-05-28 10:10:00,210.67,211.33,210.6,211.28,31829.0,210.67,211.33,210.6,211.28,31829.0
2021-05-28 10:15:00,211.28,211.6,211.28,211.37,14466.0,211.28,211.6,211.28,211.37,14466.0
2021-05-28 10:20:00,211.35,211.4,211.21,211.34,4478.0,211.35,211.4,211.21,211.34,4478.0
2021-05-28 10:25:00,211.34,211.56,211.02,211.09,10886.0,211.34,211.56,211.02,211.09,10886.0
2021-05-28 10:30:00,211.16,211.3,210.74,211.05,40630.0,211.16,211.3,210.74,211.05,40630.0
2021-05-28 10:35:00,211.07,211.07,210.58,210.68,5812.0,211.07,211.07,210.58,210.68,5812.0
2021-05-28 10:40:00,210.65,210.65,210.24,210.39,2487.0,210.65,210.65,210.24,210.39,2487.0
2021-05-28 10:45:00,210.39,210.48,210.25,210.28,4702.0,210.39,210.48,210.25,210.28,4702.0
2021-05-28 10:50:00,210.3,210.3,209.7,209.7,5642.0,210.3,210.3,209.7,209.7,5642.0
2021-05-28 10:55:00,209.77,209.77,209.2,209.58,19148.0,209.77,209.77,209.2,209.58,19148.0
2021-05-28 11:00:00,209.63,209.72,209.46,209.56,4950.0,209.63,209.72,209.46,209.56,4950.0
2021-05-28 11:05:00,209.68,209.73,209.44,209.45,4167.0,209.68,209.73,209.44,209.45,4167.0
2021-05-28 11:10:00,209.56,210.21,209.56,210.04,34975.0,209.56,210.21,209.56,210.04,34975.0
2021-05-28 11:15:00,209.99,209.99,209.52,209.68,6905.0,209.99,209.99,209.52,209.68,6905.0
2021-05-28 11:20:00,209.64,209.67,209.09,209.26,3396.0,209.64,209.67,209.09,209.26,3396.0
2021-05-28 11:25:00,209.21,209.37,208.92,209.3,6547.0,209.21,209.37,208.92,209.3,6547.0
2021-05-28 11:30:00,209.15,209.47,209.0,209.38,3253.0,209.15,209.47,209.0,209.38,3253.0
2021-05-28 11:35:00,209.39,209.7,209.39,209.57,6620.0,209.39,209.7,209.39,209.57,6620.0
2021-05-28 11:40:00,209.59,210.09,209.54,210.04,6143.0,209.59,210.09,209.54,210.04,6143.0
2021-05-28 11:45:00,210.05,210.13,209.86,209.92,4254.0,210.05,210.13,209.86,209.92,4254.0
2021-05-28 11:50:00,209.9,210.01,209.84,209.93,5785.0,209.9,210.01,209.84,209.93,5785.0
2021-05-28 11:55:00,209.91,209.98,209.64,209.64,2563.0,209.91,209.98,209.64,209.64,2563.0
2021-05-28 12:00:00,209.69,209.86,209.63,209.74,4975.0,209.69,209.86,209.63,209.74,4975.0
2021-05-28 12:05:00,209.72,209.78,209.57,209.57,6812.0,209.72,209.78,209.57,209.57,6812.0
2021-05-28 12:10:00,209.59,209.61,209.49,209.57,7541.0,209.59,209.61,209.49,209.57,7541.0
2021-05-28 12:15:00,209.59,209.88,209.59,209.7,6247.0,209.59,209.88,209.59,209.7,6247.0
2021-05-28 12:20:00,209.76,209.83,209.35,209.48,16899.0,209.76,209.83,209.35,209.48,16899.0
2021-05-28 12:25:00,209.52,209.76,209.39,209.71,6471.0,209.52,209.76,209.39,209.71,6471.0
2021-05-28 12:30:00,209.74,210.03,209.73,210.0,6381.0,209.74,210.03,209.73,210.0,6381.0
2021-05-28 12:35:00,210.0,210.54,210.0,210.52,6277.0,210.0,210.54,210.0,210.52,6277.0
2021-05-28 12:40:00,210.59,210.67,210.2,210.2,13139.0,210.59,210.67,210.2,210.2,13139.0
2021-05-28 12:45:00,210.26,210.32,210.13,210.2,6412.0,210.26,210.32,210.13,210.2,6412.0
2021-05-28 12:50:00,210.22,210.38,210.22,210.28,2954.0,210.22,210.38,210.22,210.28,2954.0
2021-05-28 12:55:00,210.33,210.33,210.22,210.33,3358.0,210.33,210.33,210.22,210.33,3358.0
2021-05-28 13:00:00,210.37,210.55,210.31,210.36,6148.0,210.37,210.55,210.31,210.36,6148.0
2021-05-28 13:05:00,210.31,210.34,210.16,210.3,5062.0,210.31,210.34,210.16,210.3,5062.0
2021-05-28 13:10:00,210.3,210.35,210.14,210.16,9211.0,210.3,210.35,210.14,210.16,9211.0
2021-05-28 13:15:00,210.2,210.35,210.13,210.33,10369.0,210.2,210.35,210.13,210.33,10369.0
2021-05-28 13:20:00,210.35,210.35,210.05,210.1,12512.0,210.35,210.35,210.05,210.1,12512.0
2021-05-28 13:25:00,210.14,210.14,209.86,209.87,6079.0,210.14,210.14,209.86,209.87,6079.0
2021-05-28 13:30:00,209.8,210.12,209.8,210.11,10610.0,209.8,210.12,209.8,210.11,10610.0
2021-05-28 13:35:00,210.12,210.21,209.75,209.75,5365.0,210.12,210.21,209.75,209.75,5365.0
2021-05-28 13:40:00,209.69,209.82,209.6,209.6,7301.0,209.69,209.82,209.6,209.6,7301.0
2021-05-28 13:45:00,209.55,209.57,209.39,209.48,6026.0,209.55,209.57,209.39,209.48,6026.0
2021-05-28 13:50:00,209.51,209.56,209.43,209.49,5248.0,209.51,209.56,209.43,209.49,5248.0
2021-05-28 13:55:00,209.41,209.41,209.18,209.19,3112.0,209.41,209.41,209.18,209.19,3112.0
2021-05-28 14:00:00,209.22,209.32,209.14,209.25,5302.0,209.22,209.32,209.14,209.25,5302.0
2021-05-28 14:05:00,209.15,209.47,209.14,209.39,9055.0,209.15,209.47,209.14,209.39,9055.0
2021-05-28 14:10:00,209.43,209.44,209.26,209.38,12580.0,209.43,209.44,209.26,209.38,12580.0
2021-05-28 14:15:00,209.41,209.51,208.94,209.14,14808.0,209.41,209.51,208.94,209.14,14808.0
2021-05-28 14:20:00,209.09,209.19,209.04,209.12,4649.0,209.09,209.19,209.04,209.12,4649.0
2021-05-28 14:25:00,209.08,209.08,208.91,208.93,4072.0,209.08,209.08,208.91,208.93,4072.0
2021-05-28 14:30:00,208.96,209.07,208.9,209.03,8056.0,208.96,209.07,208.9,209.03,8056.0
2021-05-28 14:35:00,209.04,209.04,208.93,208.97,5600.0,209.04,209.04,208.93,208.97,5600.0
2021-05-28 14:40:00,208.96,209.09,208.93,209.0,7221.0,208.96,209.09,208.93,209.0,7221.0
2021-05-28 14:45:00,209.0,209.21,209.0,209.13,4250.0,209.0,209.21,209.0,209.13,4250.0
2021-05-28 14:50:00,209.09,209.13,208.96,209.0,5332.0,209.09,209.13,208.96,209.0,5332.0
2021-05-28 14:55:00,209.0,209.05,208.85,208.85,4697.0,209.0,209.05,208.85,208.85,4697.0
2021-05-28 15:00:00,208.84,208.84,208.71,208.8,4869.0,208.84,208.84,208.71,208.8,4869.0
2021-05-28 15:05:00,208.8,208.89,208.71,208.85,5920.0,208.8,208.89,208.71,208.85,5920.0
2021-05-28 15:10:00,208.85,208.92,208.67,208.77,49443.0,208.85,208.92,208.67,208.77,49443.0
2021-05-28 15:15:00,208.81,208.96,208.54,208.8,11320.0,208.81,208.96,208.54,208.8,11320.0
2021-05-28 15:20:00,208.84,208.93,208.72,208.81,5902.0,208.84,208.93,208.72,208.81,5902.0
2021-05-28 15:25:00,208.81,208.92,208.68,208.85,4000.0,208.81,208.92,208.68,208.85,4000.0
2021-05-28 15:30:00,208.83,208.97,208.6,208.64,7702.0,208.83,208.97,208.6,208.64,7702.0
2021-05-28 15:35:00,208.56,208.8,208.56,208.75,9672.0,208.56,208.8,208.56,208.75,9672.0
2021-05-28 15:40:00,208.72,208.82,208.66,208.77,10419.0,208.72,208.82,208.66,208.77,10419.0
2021-05-28 15:45:00,208.8,209.0,208.75,208.96,12244.0,208.8,209.0,208.75,208.96,12244.0
2021-05-28 15:50:00,208.97,209.04,208.5,208.68,87886.0,208.97,209.04,208.5,208.68,87886.0
2021-05-28 15:55:00,208.58,208.77,208.43,208.74,67533.0,208.58,208.77,208.43,208.74,67533.0
2021-06-01 09:30:00,209.49,209.65,208.12,208.67,43253.0,209.49,209.65,208.12,208.67,43253.0
2021-06-01 09:35:00,208.47,208.67,207.98,208.5,6484.0,208.47,208.67,207.98,208.5,6484.0
2021-06-01 09:40:00,208.61,208.99,207.84,207.9,6156.0,208.61,208.99,207.84,207.9,6156.0
2021-06-01 09:45:00,208.11,208.13,207.24,207.4,8277.0,208.11,208.13,207.24,207.4,8277.0
2021-06-01 09:50:00,207.36,207.82,207.24,207.58,9510.0,207.36,207.82,207.24,207.58,9510.0
2021-06-01 09:55:00,207.58,207.72,207.34,207.5,4304.0,207.58,207.72,207.34,207.5,4304.0
2021-06-01 10:00:00,207.65,207.65,207.2,207.38,8091.0,207.65,207.65,207.2,207.38,8091.0
2021-06-01 10:05:00,207.47,208.17,207.4,208.1,8584.0,207.47,208.17,207.4,208.1,8584.0
2021-06-01 10:10:00,208.03,208.05,207.72,207.72,11118.0,208.03,208.05,207.72,207.72,11118.0
2021-06-01 10:15:00,207.51,207.88,207.42,207.83,7785.0,207.51,207.88,207.42,207.83,7785.0
2021-06-01 10:20:00,207.59,207.74,207.45,207.74,8519.0,207.59,207.74,207.45,207.74,8519.0
2021-06-01 10:25:00,207.78,208.17,207.66,207.83,9390.0,207.78,208.17,207.66,207.83,9390.0
2021-06-01 10:30:00,207.76,207.99,207.62,207.96,6900.0,207.76,207.99,207.62,207.96,6900.0
2021-06-01 10:35:00,207.99,208.29,207.92,208.06,8196.0,207.99,208.29,207.92,208.06,8196.0
2021-06-01 10:40:00,208.13,208.52,208.0,208.0,12674.0,208.13,208.52,208.0,208.0,12674.0
2021-06-01 10:45:00,208.0,208.17,207.89,207.9,8808.0,208.0,208.17,207.89,207.9,8808.0
2021-06-01 10:50:00,207.87,207.87,207.5,207.69,8634.0,207.87,207.87,207.5,207.69,8634.0
2021-06-01 10:55:00,207.63,207.81,207.46,207.67,11227.0,207.63,207.81,207.46,207.67,11227.0
2021-06-01 11:00:00,207.58,207.58,207.28,207.47,7467.0,207.58,207.58,207.28,207.47,7467.0
2021-06-01 11:05:00,207.44,208.01,207.38,207.97,8445.0,207.44,208.01,207.38,207.97,8445.0
2021-06-01 11:10:00,207.97,208.1,207.94,208.0,8268.0,207.97,208.1,207.94,208.0,8268.0
2021-06-01 11:15:00,208.0,208.36,207.91,208.36,8953.0,208.0,208.36,207.91,208.36,8953.0
2021-06-01 11:20:00,208.39,208.41,208.19,208.27,5397.0,208.39,208.41,208.19,208.27,5397.0
2021-06-01 11:25:00,208.26,208.64,208.14,208.64,7876.0,208.26,208.64,208.14,208.64,7876.0
2021-06-01 11:30:00,208.52,208.6,208.29,208.29,4715.0,208.52,208.6,208.29,208.29,4715.0
2021-06-01 11:35:00,208.35,208.36,208.03,208.34,5224.0,208.35,208.36,208.03,208.34,5224.0
2021-06-01 11:40:00,208.4,208.45,208.22,208.24,3223.0,208.4,208.45,208.22,208.24,3223.0
2021-06-01 11:45:00,208.23,208.36,208.02,208.16,6965.0,208.23,208.36,208.02,208.16,6965.0
2021-06-01 11:50:00,208.1,208.29,208.03,208.21,5889.0,208.1,208.29,208.03,208.21,5889.0
2021-06-01 11:55:00,208.22,208.26,208.08,208.23,2748.0,208.22,208.26,208.08,208.23,2748.0
2021-06-01 12:00:00,208.14,208.4,208.13,208.38,3682.0,208.14,208.4,208.13,208.38,3682.0
2021-06-01 12:05:00,208.41,208.42,208.24,208.24,3736.0,208.41,208.42,208.24,208.24,3736.0
2021-06-01 12:10:00,208.28,208.3,208.19,208.26,2718.0,208.28,208.3,208.19,208.26,2718.0
2021-06-01 12:15:00,208.26,208.35,208.21,208.31,5018.0,208.26,208.35,208.21,208.31,5018.0
2021-06-01 12:20:00,208.35,208.35,208.24,208.34,2402.0,208.35,208.35,208.24,208.34,2402.0
2021-06-01 12:25:00,208.34,208.39,208.24,208.24,2818.0,208.34,208.39,208.24,208.24,2818.0
2021-06-01 12:30:00,208.23,208.23,208.0,208.11,4675.0,208.23,208.23,208.0,208.11,4675.0
2021-06-01 12:35:00,208.16,208.23,207.92,207.92,5443.0,208.16,208.23,207.92,207.92,5443.0
2021-06-01 12:40:00,207.93,208.26,207.93,208.26,5205.0,207.93,208.26,207.93,208.26,5205.0
2021-06-01 12:45:00,208.24,208.25,208.14,208.14,3500.0,208.24,208.25,208.14,208.14,3500.0
2021-06-01 12:50:00,208.15,208.15,208.0,208.0,3551.0,208.15,208.15,208.0,208.0,3551.0
2021-06-01 12:55:00,208.0,208.16,208.0,208.14,3712.0,208.0,208.16,208.0,208.14,3712.0
2021-06-01 13:00:00,208.2,208.23,208.06,208.06,3800.0,208.2,208.23,208.06,208.06,3800.0
2021-06-01 13:05:00,208.04,208.16,207.99,208.07,6790.0,208.04,208.16,207.99,208.07,6790.0
2021-06-01 13:10:00,208.03,208.3,207.98,208.21,6780.0,208.03,208.3,207.98,208.21,6780.0
2021-06-01 13:15:00,208.23,208.28,208.13,208.13,3450.0,208.23,208.28,208.13,208.13,3450.0
2021-06-01 13:20:00,208.15,208.17,208.0,208.06,4100.0,208.15,208.17,208.0,208.06,4100.0
2021-06-01 13:25:00,208.09,208.17,208.0,208.09,8389.0,208.09,208.17,208.0,208.09,8389.0
2021-06-01 13:30:00,208.08,208.21,208.06,208.21,4900.0,208.08,208.21,208.06,208.21,4900.0
2021-06-01 13:35:00,208.15,208.25,208.06,208.23,5635.0,208.15,208.25,208.06,208.23,5635.0
2021-06-01 13:40:00,208.28,208.38,208.2,208.36,4639.0,208.28,208.38,208.2,208.36,4639.0
2021-06-01 13:45:00,208.32,208.51,208.3,208.5,4790.0,208.32,208.51,208.3,208.5,4790.0
2021-06-01 13:50:00,208.5,208.6,208.38,208.57,5417.0,208.5,208.6,208.38,208.57,5417.0
2021-06-01 13:55:00,208.62,208.72,208.59,208.69,5936.0,208.62,208.72,208.59,208.69,5936.0
2021-06-01 14:00:00,208.68,208.87,208.68,208.7,6400.0,208.68,208.87,208.68,208.7,6400.0
2021-06-01 14:05:00,208.7,208.94,208.68,208.92,6741.0,208.7,208.94,208.68,208.92,6741.0
2021-06-01 14:10:00,208.94,209.07,208.84,208.84,25457.0,208.94,209.07,208.84,208.84,25457.0
2021-06-01 14:15:00,208.83,209.09,208.83,209.09,4944.0,208.83,209.09,208.83,209.09,4944.0
2021-06-01 14:20:00,209.0,209.13,208.9,209.13,7721.0,209.0,209.13,208.9,209.13,7721.0
2021-06-01 14:25:00,209.18,209.18,209.0,209.01,6176.0,209.18,209.18,209.0,209.01,6176.0
2021-06-01 14:30:00,209.06,209.35,209.03,209.23,13558.0,209.06,209.35,209.03,209.23,13558.0
2021-06-01 14:35:00,209.22,209.42,209.22,209.42,8340.0,209.22,209.42,209.22,209.42,8340.0
2021-06-01 14:40:00,209.39,209.46,209.22,209.22,11406.0,209.39,209.46,209.22,209.22,11406.0
2021-06-01 14:45:00,209.24,209.35,209.15,209.35,4100.0,209.24,209.35,209.15,209.35,4100.0
2021-06-01 14:50:00,209.36,209.54,209.31,209.39,7368.0,209.36,209.54,209.31,209.39,7368.0
2021-06-01 14:55:00,209.39,209.53,209.33,209.49,10812.0,209.39,209.53,209.33,209.49,10812.0
2021-06-01 15:00:00,209.49,209.54,209.41,209.54,6849.0,209.49,209.54,209.41,209.54,6849.0
2021-06-01 15:05:00,209.54,209.6,209.35,209.45,14772.0,209.54,209.6,209.35,209.45,14772.0
2021-06-01 15:10:00,209.47,209.91,209.4,209.89,40606.0,209.47,209.91,209.4,209.89,40606.0
2021-06-01 15:15:00,209.91,210.05,209.84,210.0,51783.0,209.91,210.05,209.84,210.0,51783.0
2021-06-01 15:20:00,210.0,210.2,209.91,209.94,20504.0,210.0,210.2,209.91,209.94,20504.0
2021-06-01 15:25:00,209.87,209.92,209.65,209.73,17239.0,209.87,209.92,209.65,209.73,17239.0
2021-06-01 15:30:00,209.7,209.79,209.55,209.73,27449.0,209.7,209.79,209.55,209.73,27449.0
2021-06-01 15:35:00,209.73,209.82,209.65,209.82,24437.0,209.73,209.82,209.65,209.82,24437.0
2021-06-01 15:40:00,209.76,209.91,209.69,209.77,25352.0,209.76,209.91,209.69,209.77,25352.0
2021-06-01 15:45:00,209.81,210.18,209.79,210.14,36094.0,209.81,210.18,209.79,210.14,36094.0
2021-06-01 15:50:00,210.11,210.18,209.34,209.4,96512.0,210.11,210.18,209.34,209.4,96512.0
2021-06-01 15:55:00,209.41,210.0,209.39,209.66,107686.0,209.41,210.0,209.39,209.66,107686.0
2021-06-02 09:30:00,209.97,211.28,209.7,211.13,31612.0,209.97,211.28,209.7,211.13,31612.0
2021-06-02 09:35:00,211.06,211.06,209.82,210.25,11196.0,211.06,211.06,209.82,210.25,11196.0
2021-06-02 09:40:00,210.32,211.14,210.32,211.0,9420.0,210.32,211.14,210.32,211.0,9420.0
2021-06-02 09:45:00,210.99,211.34,210.82,211.09,16960.0,210.99,211.34,210.82,211.09,16960.0
2021-06-02 09:50:00,211.29,212.0,211.19,211.93,14001.0,211.29,212.0,211.19,211.93,14001.0
2021-06-02 09:55:00,212.02,212.21,211.05,211.16,9185.0,212.02,212.21,211.05,211.16,9185.0
2021-06-02 10:00:00,211.11,211.35,210.65,210.93,15586.0,211.11,211.35,210.65,210.93,15586.0
2021-06-02 10:05:00,210.93,211.19,210.82,211.07,8152.0,210.93,211.19,210.82,211.07,8152.0
2021-06-02 10:10:00,211.11,211.37,210.87,211.25,15549.0,211.11,211.37,210.87,211.25,15549.0
2021-06-02 10:15:00,211.18,211.34,210.91,211.13,6648.0,211.18,211.34,210.91,211.13,6648.0
2021-06-02 10:20:00,211.17,211.23,210.7,211.19,6800.0,211.17,211.23,210.7,211.19,6800.0
2021-06-02 10:25:00,211.03,211.18,210.75,210.75,6909.0,211.03,211.18,210.75,210.75,6909.0
2021-06-02 10:30:00,210.83,210.98,210.68,210.86,11334.0,210.83,210.98,210.68,210.86,11334.0
2021-06-02 10:35:00,210.84,210.86,210.63,210.75,7126.0,210.84,210.86,210.63,210.75,7126.0
2021-06-02 10:40:00,210.79,210.96,210.57,210.69,11131.0,210.79,210.96,210.57,210.69,11131.0
2021-06-02 10:45:00,210.65,210.66,210.42,210.44,7412.0,210.65,210.66,210.42,210.44,7412.0
2021-06-02 10:50:00,210.36,210.51,210.22,210.34,12052.0,210.36,210.51,210.22,210.34,12052.0
2021-06-02 10:55:00,210.31,210.36,209.8,210.13,18608.0,210.31,210.36,209.8,210.13,18608.0
2021-06-02 11:00:00,210.15,210.26,209.6,209.63,12344.0,210.15,210.26,209.6,209.63,12344.0
2021-06-02 11:05:00,209.64,209.87,209.56,209.81,13290.0,209.64,209.87,209.56,209.81,13290.0
2021-06-02 11:10:00,209.7,210.09,209.6,209.79,14543.0,209.7,210.09,209.6,209.79,14543.0
2021-06-02 11:15:00,209.88,210.06,209.86,209.93,5284.0,209.88,210.06,209.86,209.93,5284.0
2021-06-02 11:20:00,209.97,209.97,209.63,209.73,5110.0,209.97,209.97,209.63,209.73,5110.0
2021-06-02 11:25:00,209.65,209.86,209.65,209.78,4063.0,209.65,209.86,209.65,209.78,4063.0
2021-06-02 11:30:00,209.82,209.93,209.72,209.87,5370.0,209.82,209.93,209.72,209.87,5370.0
2021-06-02 11:35:00,209.87,209.87,209.61,209.83,13668.0,209.87,209.87,209.61,209.83,13668.0
2021-06-02 11:40:00,209.83,209.83,209.62,209.67,7614.0,209.83,209.83,209.62,209.67,7614.0
2021-06-02 11:45:00,209.64,209.76,209.55,209.56,6018.0,209.64,209.76,209.55,209.56,6018.0
2021-06-02 11:50:00,209.53,209.65,209.39,209.58,9029.0,209.53,209.65,209.39,209.58,9029.0
2021-06-02 11:55:00,209.56,209.57,209.41,209.42,3085.0,209.56,209.57,209.41,209.42,3085.0
2021-06-02 12:00:00,209.45,209.46,209.11,209.22,5086.0,209.45,209.46,209.11,209.22,5086.0
2021-06-02 12:05:00,209.13,209.16,209.0,209.0,4820.0,209.13,209.16,209.0,209.0,4820.0
2021-06-02 12:10:00,209.01,209.03,208.93,209.01,2785.0,209.01,209.03,208.93,209.01,2785.0
2021-06-02 12:15:00,209.01,209.07,208.83,208.84,4950.0,209.01,209.07,208.83,208.84,4950.0
2021-06-02 12:20:00,208.85,208.92,208.52,208.53,7166.0,208.85,208.92,208.52,208.53,7166.0
2021-06-02 12:25:00,208.52,208.92,208.45,208.92,7357.0,208.52,208.92,208.45,208.92,7357.0
2021-06-02 12:30:00,208.96,209.07,208.81,208.86,6116.0,208.96,209.07,208.81,208.86,6116.0
2021-06-02 12:35:00,208.83,208.83,208.62,208.75,2900.0,208.83,208.83,208.62,208.75,2900.0
2021-06-02 12:40:00,208.79,209.02,208.79,208.96,10884.0,208.79,209.02,208.79,208.96,10884.0
2021-06-02 12:45:00,208.95,209.04,208.85,208.99,3975.0,208.95,209.04,208.85,208.99,3975.0
2021-06-02 12:50:00,209.0,209.24,208.93,209.21,11097.0,209.0,209.24,208.93,209.21,11097.0
2021-06-02 12:55:00,209.16,209.17,208.86,208.87,5867.0,209.16,209.17,208.86,208.87,5867.0
2021-06-02 13:00:00,208.86,208.86,208.67,208.77,4297.0,208.86,208.86,208.67,208.77,4297.0
2021-06-02 13:05:00,208.77,208.83,208.67,208.82,5570.0,208.77,208.83,208.67,208.82,5570.0
2021-06-02 13:10:00,208.82,208.83,208.59,208.59,4692.0,208.82,208.83,208.59,208.59,4692.0
2021-06-02 13:15:00,208.59,208.74,208.54,208.74,6083.0,208.59,208.74,208.54,208.74,6083.0
2021-06-02 13:20:00,208.71,208.87,208.69,208.73,3674.0,208.71,208.87,208.69,208.73,3674.0
2021-06-02 13:25:00,208.72,208.72,208.59,208.67,2698.0,208.72,208.72,208.59,208.67,2698.0
2021-06-02 13:30:00,208.63,208.79,208.55,208.56,5333.0,208.63,208.79,208.55,208.56,5333.0
2021-06-02 13:35:00,208.59,208.7,208.5,208.7,8095.0,208.59,208.7,208.5,208.7,8095.0
2021-06-02 13:40:00,208.65,208.98,208.64,208.76,4911.0,208.65,208.98,208.64,208.76,4911.0
2021-06-02 13:45:00,208.83,208.83,208.54,208.66,6924.0,208.83,208.83,208.54,208.66,6924.0
2021-06-02 13:50:00,208.69,208.94,208.66,208.87,4300.0,208.69,208.94,208.66,208.87,4300.0
2021-06-02 13:55:00,208.87,208.97,208.79,208.95,7950.0,208.87,208.97,208.79,208.95,7950.0
2021-06-02 14:00:00,208.92,209.03,208.92,208.95,6077.0,208.92,209.03,208.92,208.95,6077.0
2021-06-02 14:05:00,208.94,209.0,208.79,208.86,6200.0,208.94,209.0,208.79,208.86,6200.0
2021-06-02 14:10:00,208.89,208.89,208.63,208.69,6728.0,208.89,208.89,208.63,208.69,6728.0
2021-06-02 14:15:00,208.63,208.78,208.63,208.78,4200.0,208.63,208.78,208.63,208.78,4200.0
2021-06-02 14:20:00,208.76,209.18,208.73,209.18,5600.0,208.76,209.18,208.73,209.18,5600.0
2021-06-02 14:25:00,209.15,209.16,208.8,209.11,7778.0,209.15,209.16,208.8,209.11,7778.0
2021-06-02 14:30:00,209.14,209.17,208.91,209.12,7816.0,209.14,209.17,208.91,209.12,7816.0
2021-06-02 14:35:00,209.16,209.16,208.85,208.94,7546.0,209.16,209.16,208.85,208.94,7546.0
2021-06-02 14:40:00,208.95,209.16,208.95,209.14,5873.0,208.95,209.16,208.95,209.14,5873.0
2021-06-02 14:45:00,209.05,209.05,208.73,208.73,5137.0,209.05,209.05,208.73,208.73,5137.0
2021-06-02 14:50:00,208.63,208.84,208.6,208.74,6861.0,208.63,208.84,208.6,208.74,6861.0
2021-06-02 14:55:00,208.72,209.03,208.63,208.92,9706.0,208.72,209.03,208.63,208.92,9706.0
2021-06-02 15:00:00,208.97,209.23,208.97,209.22,11617.0,208.97,209.23,208.97,209.22,11617.0
2021-06-02 15:05:00,209.21,209.51,209.21,209.5,14003.0,209.21,209.51,209.21,209.5,14003.0
2021-06-02 15:10:00,209.46,209.63,209.38,209.38,9799.0,209.46,209.63,209.38,209.38,9799.0
2021-06-02 15:15:00,209.3,209.46,209.3,209.46,4119.0,209.3,209.46,209.3,209.46,4119.0
2021-06-02 15:20:00,209.47,209.58,209.42,209.52,13759.0,209.47,209.58,209.42,209.52,13759.0
2021-06-02 15:25:00,209.47,209.53,209.44,209.49,11943.0,209.47,209.53,209.44,209.49,11943.0
2021-06-02 15:30:00,209.49,209.52,209.15,209.23,12286.0,209.49,209.52,209.15,209.23,12286.0
2021-06-02 15:35:00,209.2,209.36,209.11,209.19,15567.0,209.2,209.36,209.11,209.19,15567.0
2021-06-02 15:40:00,209.21,209.33,209.16,209.33,9551.0,209.21,209.33,209.16,209.33,9551.0
2021-06-02 15:45:00,209.39,209.71,209.37,209.65,26084.0,209.39,209.71,209.37,209.65,26084.0
2021-06-02 15:50:00,209.67,209.9,209.62,209.69,59710.0,209.67,209.9,209.62,209.69,59710.0
2021-06-02 15:55:00,209.75,210.51,209.73,210.48,174597.0,209.75,210.51,209.73,210.48,174597.0
2021-06-03 09:30:00,208.73,210.42,208.5,210.42,27630.0,208.73,210.42,208.5,210.42,27630.0
2021-06-03 09:35:00,210.37,210.37,209.84,209.97,9572.0,210.37,210.37,209.84,209.97,9572.0
2021-06-03 09:40:00,209.63,209.98,209.22,209.27,10397.0,209.63,209.98,209.22,209.27,10397.0
2021-06-03 09:45:00,209.32,209.32,208.55,208.93,17851.0,209.32,209.32,208.55,208.93,17851.0
2021-06-03 09:50:00,208.84,209.24,208.78,208.88,22743.0,208.84,209.24,208.78,208.88,22743.0
2021-06-03 09:55:00,208.98,209.3,208.6,209.3,10829.0,208.98,209.3,208.6,209.3,10829.0
2021-06-03 10:00:00,209.1,209.86,208.96,209.85,13107.0,209.1,209.86,208.96,209.85,13107.0
2021-06-03 10:05:00,209.84,210.39,209.75,210.26,15986.0,209.84,210.39,209.75,210.26,15986.0
2021-06-03 10:10:00,210.35,210.79,210.35,210.78,8621.0,210.35,210.79,210.35,210.78,8621.0
2021-06-03 10:15:00,210.65,210.78,210.16,210.19,11487.0,210.65,210.78,210.16,210.19,11487.0
2021-06-03 10:20:00,210.13,210.15,209.91,210.02,4814.0,210.13,210.15,209.91,210.02,4814.0
2021-06-03 10:25:00,210.08,210.08,209.5,209.51,13254.0,210.08,210.08,209.5,209.51,13254.0
2021-06-03 10:30:00,209.49,209.91,209.48,209.67,12678.0,209.49,209.91,209.48,209.67,12678.0
2021-06-03 10:35:00,209.64,209.65,209.24,209.24,7356.0,209.64,209.65,209.24,209.24,7356.0
2021-06-03 10:40:00,209.12,209.21,208.94,209.04,13883.0,209.12,209.21,208.94,209.04,13883.0
2021-06-03 10:45:00,208.96,209.05,208.63,209.05,8275.0,208.96,209.05,208.63,209.05,8275.0
2021-06-03 10:50:00,209.04,209.69,209.04,209.47,8786.0,209.04,209.69,209.04,209.47,8786.0
2021-06-03 10:55:00,209.53,209.83,209.39,209.82,4409.0,209.53,209.83,209.39,209.82,4409.0
2021-06-03 11:00:00,209.78,210.22,209.58,209.98,12511.0,209.78,210.22,209.58,209.98,12511.0
2021-06-03 11:05:00,210.09,210.38,210.07,210.23,4426.0,210.09,210.38,210.07,210.23,4426.0
2021-06-03 11:10:00,210.24,210.24,209.95,210.06,8583.0,210.24,210.24,209.95,210.06,8583.0
2021-06-03 11:15:00,210.06,210.06,209.79,209.83,16726.0,210.06,210.06,209.79,209.83,16726.0
2021-06-03 11:20:00,209.81,210.09,209.77,210.0,6296.0,209.81,210.09,209.77,210.0,6296.0
2021-06-03 11:25:00,210.01,210.13,209.88,210.0,5255.0,210.01,210.13,209.88,210.0,5255.0
2021-06-03 11:30:00,209.94,209.94,209.56,209.56,3334.0,209.94,209.94,209.56,209.56,3334.0
2021-06-03 11:35:00,209.6,209.77,209.5,209.5,5758.0,209.6,209.77,209.5,209.5,5758.0
2021-06-03 11:40:00,209.39,209.71,209.33,209.47,6011.0,209.39,209.71,209.33,209.47,6011.0
2021-06-03 11:45:00,209.51,209.76,209.45,209.54,7073.0,209.51,209.76,209.45,209.54,7073.0
2021-06-03 11:50:00,209.58,209.88,209.52,209.88,5072.0,209.58,209.88,209.52,209.88,5072.0
2021-06-03 11:55:00,209.89,210.05,209.85,210.0,8449.0,209.89,210.05,209.85,210.0,8449.0
2021-06-03 12:00:00,210.0,210.0,209.72,209.86,6234.0,210.0,210.0,209.72,209.86,6234.0
2021-06-03 12:05:00,209.85,210.04,209.83,210.04,4047.0,209.85,210.04,209.83,210.04,4047.0
2021-06-03 12:10:00,210.09,210.22,209.96,210.11,17236.0,210.09,210.22,209.96,210.11,17236.0
2021-06-03 12:15:00,210.13,210.15,209.92,210.0,11516.0,210.13,210.15,209.92,210.0,11516.0
2021-06-03 12:20:00,209.96,210.15,209.9,210.11,11112.0,209.96,210.15,209.9,210.11,11112.0
2021-06-03 12:25:00,210.11,210.32,210.1,210.23,11423.0,210.11,210.32,210.1,210.23,11423.0
2021-06-03 12:30:00,210.26,210.38,210.2,210.38,4378.0,210.26,210.38,210.2,210.38,4378.0
2021-06-03 12:35:00,210.37,210.49,210.26,210.46,4465.0,210.37,210.49,210.26,210.46,4465.0
2021-06-03 12:40:00,210.46,210.53,210.37,210.46,8471.0,210.46,210.53,210.37,210.46,8471.0
2021-06-03 12:45:00,210.45,210.62,210.32,210.32,5475.0,210.45,210.62,210.32,210.32,5475.0
2021-06-03 12:50:00,210.34,210.39,210.26,210.26,4300.0,210.34,210.39,210.26,210.26,4300.0
2021-06-03 12:55:00,210.24,210.31,210.18,210.31,4607.0,210.24,210.31,210.18,210.31,4607.0
2021-06-03 13:00:00,210.25,210.25,210.04,210.05,2010.0,210.25,210.25,210.04,210.05,2010.0
2021-06-03 13:05:00,210.05,210.24,210.0,210.24,8778.0,210.05,210.24,210.0,210.24,8778.0
2021-06-03 13:10:00,210.3,210.42,210.3,210.4,7968.0,210.3,210.42,210.3,210.4,7968.0
2021-06-03 13:15:00,210.41,210.54,210.37,210.54,3800.0,210.41,210.54,210.37,210.54,3800.0
2021-06-03 13:20:00,210.57,210.63,210.5,210.54,4215.0,210.57,210.63,210.5,210.54,4215.0
2021-06-03 13:25:00,210.57,210.99,210.56,210.64,5332.0,210.57,210.99,210.56,210.64,5332.0
2021-06-03 13:30:00,210.59,210.68,210.5,210.5,6076.0,210.59,210.68,210.5,210.5,6076.0
2021-06-03 13:35:00,210.5,210.69,210.5,210.66,4618.0,210.5,210.69,210.5,210.66,4618.0
2021-06-03 13:40:00,210.7,210.82,210.51,210.55,3700.0,210.7,210.82,210.51,210.55,3700.0
2021-06-03 13:45:00,210.58,210.77,210.58,210.72,6978.0,210.58,210.77,210.58,210.72,6978.0
2021-06-03 13:50:00,210.73,210.89,210.73,210.84,3692.0,210.73,210.89,210.73,210.84,3692.0
2021-06-03 13:55:00,210.85,210.93,210.78,210.89,5616.0,210.85,210.93,210.78,210.89,5616.0
2021-06-03 14:00:00,210.82,210.82,210.56,210.68,5387.0,210.82,210.82,210.56,210.68,5387.0
2021-06-03 14:05:00,210.73,210.84,210.67,210.7,3756.0,210.73,210.84,210.67,210.7,3756.0
2021-06-03 14:10:00,210.75,210.87,210.7,210.79,5350.0,210.75,210.87,210.7,210.79,5350.0
2021-06-03 14:15:00,210.78,210.78,210.55,210.74,7689.0,210.78,210.78,210.55,210.74,7689.0
2021-06-03 14:20:00,210.72,210.76,210.6,210.64,7198.0,210.72,210.76,210.6,210.64,7198.0
2021-06-03 14:25:00,210.64,210.8,210.61,210.64,7378.0,210.64,210.8,210.61,210.64,7378.0
2021-06-03 14:30:00,210.62,210.67,210.57,210.67,5973.0,210.62,210.67,210.57,210.67,5973.0
2021-06-03 14:35:00,210.66,210.88,210.61,210.86,6799.0,210.66,210.88,210.61,210.86,6799.0
2021-06-03 14:40:00,210.83,210.95,210.82,210.89,10578.0,210.83,210.95,210.82,210.89,10578.0
2021-06-03 14:45:00,210.91,211.0,210.86,210.89,9771.0,210.91,211.0,210.86,210.89,9771.0
2021-06-03 14:50:00,210.88,211.0,210.79,210.91,13579.0,210.88,211.0,210.79,210.91,13579.0
2021-06-03 14:55:00,210.94,211.03,210.8,210.97,31708.0,210.94,211.03,210.8,210.97,31708.0
2021-06-03 15:00:00,211.03,211.3,210.99,211.06,6581.0,211.03,211.3,210.99,211.06,6581.0
2021-06-03 15:05:00,211.07,211.19,211.02,211.05,15699.0,211.07,211.19,211.02,211.05,15699.0
2021-06-03 15:10:00,211.03,211.22,210.89,211.2,12406.0,211.03,211.22,210.89,211.2,12406.0
2021-06-03 15:15:00,211.21,211.21,210.91,210.96,8304.0,211.21,211.21,210.91,210.96,8304.0
2021-06-03 15:20:00,210.97,211.07,210.93,210.95,5900.0,210.97,211.07,210.93,210.95,5900.0
2021-06-03 15:25:00,210.96,211.14,210.9,211.14,11230.0,210.96,211.14,210.9,211.14,11230.0
2021-06-03 15:30:00,211.13,211.22,210.84,210.92,20331.0,211.13,211.22,210.84,210.92,20331.0
2021-06-03 15:35:00,210.93,211.08,210.9,211.05,12120.0,210.93,211.08,210.9,211.05,12120.0
2021-06-03 15:40:00,211.05,211.05,210.86,210.89,16394.0,211.05,211.05,210.86,210.89,16394.0
2021-06-03 15:45:00,210.9,211.15,210.86,211.01,20013.0,210.9,211.15,210.86,211.01,20013.0
2021-06-03 15:50:00,210.96,210.98,210.58,210.82,56232.0,210.96,210.98,210.58,210.82,56232.0
2021-06-03 15:55:00,210.87,211.48,210.87,211.1,65679.0,210.87,211.48,210.87,211.1,65679.0
2021-06-04 09:30:00,211.68,211.68,210.3,211.35,23720.0,211.68,211.68,210.3,211.35,23720.0
2021-06-04 09:35:00,211.19,211.5,210.73,211.2,5899.0,211.19,211.5,210.73,211.2,5899.0
2021-06-04 09:40:00,211.37,211.6,211.0,211.43,5945.0,211.37,211.6,211.0,211.43,5945.0
2021-06-04 09:45:00,211.48,211.56,210.91,211.28,9505.0,211.48,211.56,210.91,211.28,9505.0
2021-06-04 09:50:00,211.33,211.5,211.0,211.13,7520.0,211.33,211.5,211.0,211.13,7520.0
2021-06-04 09:55:00,211.14,211.14,210.58,210.61,46576.0,211.14,211.14,210.58,210.61,46576.0
2021-06-04 10:00:00,210.7,212.05,210.7,211.0,65138.0,210.7,212.05,210.7,211.0,65138.0
2021-06-04 10:05:00,211.0,211.96,211.0,211.82,6626.0,211.0,211.96,211.0,211.82,6626.0
2021-06-04 10:10:00,211.94,212.12,211.83,212.02,11094.0,211.94,212.12,211.83,212.02,11094.0
2021-06-04 10:15:00,211.99,212.55,211.91,212.31,9137.0,211.99,212.55,211.91,212.31,9137.0
2021-06-04 10:20:00,212.32,212.61,212.31,212.48,4074.0,212.32,212.61,212.31,212.48,4074.0
2021-06-04 10:25:00,212.25,212.44,212.13,212.17,5543.0,212.25,212.44,212.13,212.17,5543.0
2021-06-04 10:30:00,212.32,212.49,212.3,212.36,3561.0,212.32,212.49,212.3,212.36,3561.0
2021-06-04 10:35:00,212.34,212.76,212.24,212.64,8076.0,212.34,212.76,212.24,212.64,8076.0
2021-06-04 10:40:00,212.54,212.69,212.48,212.52,5600.0,212.54,212.69,212.48,212.52,5600.0
2021-06-04 10:45:00,212.62,212.78,212.58,212.7,4254.0,212.62,212.78,212.58,212.7,4254.0
2021-06-04 10:50:00,212.5,212.85,212.41,212.73,4291.0,212.5,212.85,212.41,212.73,4291.0
2021-06-04 10:55:00,212.84,212.84,212.66,212.71,5403.0,212.84,212.84,212.66,212.71,5403.0
2021-06-04 11:00:00,212.69,212.69,212.45,212.51,4774.0,212.69,212.69,212.45,212.51,4774.0
2021-06-04 11:05:00,212.58,212.79,212.58,212.79,9239.0,212.58,212.79,212.58,212.79,9239.0
2021-06-04 11:10:00,212.74,212.8,212.52,212.79,6930.0,212.74,212.8,212.52,212.79,6930.0
2021-06-04 11:15:00,212.85,212.98,212.66,212.8,14921.0,212.85,212.98,212.66,212.8,14921.0
2021-06-04 11:20:00,212.81,212.87,212.55,212.7,3015.0,212.81,212.87,212.55,212.7,3015.0
2021-06-04 11:25:00,212.59,212.62,212.47,212.47,1569.0,212.59,212.62,212.47,212.47,1569.0
2021-06-04 11:30:00,212.46,212.71,212.38,212.59,4568.0,212.46,212.71,212.38,212.59,4568.0
2021-06-04 11:35:00,212.57,212.63,212.43,212.43,1830.0,212.57,212.63,212.43,212.43,1830.0
2021-06-04 11:40:00,212.47,212.56,212.42,212.51,4180.0,212.47,212.56,212.42,212.51,4180.0
2021-06-04 11:45:00,212.51,212.54,212.29,212.32,4232.0,212.51,212.54,212.29,212.32,4232.0
2021-06-04 11:50:00,212.41,212.5,212.35,212.42,2518.0,212.41,212.5,212.35,212.42,2518.0
2021-06-04 11:55:00,212.44,212.44,212.1,212.26,4727.0,212.44,212.44,212.1,212.26,4727.0
2021-06-04 12:00:00,212.2,212.21,212.11,212.17,1740.0,212.2,212.21,212.11,212.17,1740.0
2021-06-04 12:05:00,212.21,212.3,212.17,212.27,4590.0,212.21,212.3,212.17,212.27,4590.0
2021-06-04 12:10:00,212.24,212.24,212.06,212.06,4124.0,212.24,212.24,212.06,212.06,4124.0
2021-06-04 12:15:00,212.05,212.17,211.96,212.13,2548.0,212.05,212.17,211.96,212.13,2548.0
2021-06-04 12:20:00,212.17,212.17,211.65,211.65,15153.0,212.17,212.17,211.65,211.65,15153.0
2021-06-04 12:25:00,211.64,211.64,211.16,211.24,6017.0,211.64,211.64,211.16,211.24,6017.0
2021-06-04 12:30:00,211.13,211.23,211.12,211.16,5437.0,211.13,211.23,211.12,211.16,5437.0
2021-06-04 12:35:00,211.17,211.28,211.13,211.17,5472.0,211.17,211.28,211.13,211.17,5472.0
2021-06-04 12:40:00,211.16,211.28,211.11,211.15,9673.0,211.16,211.28,211.11,211.15,9673.0
2021-06-04 12:45:00,211.13,211.13,210.84,210.88,6051.0,211.13,211.13,210.84,210.88,6051.0
2021-06-04 12:50:00,210.86,210.87,210.63,210.74,2046.0,210.86,210.87,210.63,210.74,2046.0
2021-06-04 12:55:00,210.7,210.79,210.53,210.56,2752.0,210.7,210.79,210.53,210.56,2752.0
2021-06-04 13:00:00,210.56,210.63,210.34,210.63,7225.0,210.56,210.63,210.34,210.63,7225.0
2021-06-04 13:05:00,210.86,210.9,210.78,210.79,3569.0,210.86,210.9,210.78,210.79,3569.0
2021-06-04 13:10:00,210.82,210.93,210.81,210.81,3721.0,210.82,210.93,210.81,210.81,3721.0
2021-06-04 13:15:00,210.78,210.9,210.7,210.84,4128.0,210.78,210.9,210.7,210.84,4128.0
2021-06-04 13:20:00,210.78,210.89,210.67,210.84,4432.0,210.78,210.89,210.67,210.84,4432.0
2021-06-04 13:25:00,210.83,210.85,210.7,210.7,1200.0,210.83,210.85,210.7,210.7,1200.0
2021-06-04 13:30:00,210.63,210.67,210.47,210.62,7829.0,210.63,210.67,210.47,210.62,7829.0
2021-06-04 13:35:00,210.59,210.64,210.54,210.6,4758.0,210.59,210.64,210.54,210.6,4758.0
2021-06-04 13:40:00,210.61,210.82,210.61,210.82,4200.0,210.61,210.82,210.61,210.82,4200.0
2021-06-04 13:45:00,210.79,210.79,210.58,210.61,11800.0,210.79,210.79,210.58,210.61,11800.0
2021-06-04 13:50:00,210.59,210.82,210.51,210.77,7687.0,210.59,210.82,210.51,210.77,7687.0
2021-06-04 13:55:00,210.78,210.81,210.5,210.58,5425.0,210.78,210.81,210.5,210.58,5425.0
2021-06-04 14:00:00,210.61,210.68,210.43,210.44,3325.0,210.61,210.68,210.43,210.44,3325.0
2021-06-04 14:05:00,210.4,210.55,210.37,210.41,77600.0,210.4,210.55,210.37,210.41,77600.0
2021-06-04 14:10:00,210.4,210.41,210.01,210.08,5707.0,210.4,210.41,210.01,210.08,5707.0
2021-06-04 14:15:00,210.13,210.38,210.1,210.34,5329.0,210.13,210.38,210.1,210.34,5329.0
2021-06-04 14:20:00,210.36,210.51,210.28,210.28,6083.0,210.36,210.51,210.28,210.28,6083.0
2021-06-04 14:25:00,210.2,210.26,210.17,210.24,2100.0,210.2,210.26,210.17,210.24,2100.0
2021-06-04 14:30:00,210.26,210.32,210.06,210.09,4849.0,210.26,210.32,210.06,210.09,4849.0
2021-06-04 14:35:00,210.05,210.2,210.02,210.11,4000.0,210.05,210.2,210.02,210.11,4000.0
2021-06-04 14:40:00,210.11,210.19,209.99,210.08,8219.0,210.11,210.19,209.99,210.08,8219.0
2021-06-04 14:45:00,210.06,210.18,210.04,210.13,4145.0,210.06,210.18,210.04,210.13,4145.0
2021-06-04 14:50:00,210.13,210.19,210.09,210.12,11830.0,210.13,210.19,210.09,210.12,11830.0
2021-06-04 14:55:00,210.11,210.21,209.65,209.65,28849.0,210.11,210.21,209.65,209.65,28849.0
2021-06-04 15:00:00,209.69,210.02,209.63,210.01,10254.0,209.69,210.02,209.63,210.01,10254.0
2021-06-04 15:05:00,210.04,210.07,209.85,209.91,6437.0,210.04,210.07,209.85,209.91,6437.0
2021-06-04 15:10:00,209.91,209.91,209.59,209.72,7682.0,209.91,209.91,209.59,209.72,7682.0
2021-06-04 15:15:00,209.6,209.6,209.41,209.56,3894.0,209.6,209.6,209.41,209.56,3894.0
2021-06-04 15:20:00,209.51,209.56,209.4,209.46,11007.0,209.51,209.56,209.4,209.46,11007.0
2021-06-04 15:25:00,209.47,209.8,209.43,209.63,8867.0,209.47,209.8,209.43,209.63,8867.0
2021-06-04 15:30:00,209.68,209.69,209.4,209.58,6043.0,209.68,209.69,209.4,209.58,6043.0
2021-06-04 15:35:00,209.64,209.68,209.4,209.43,7403.0,209.64,209.68,209.4,209.43,7403.0
2021-06-04 15:40:00,209.41,209.74,209.39,209.74,13981.0,209.41,209.74,209.39,209.74,13981.0
2021-06-04 15:45:00,209.71,210.08,209.71,209.91,28443.0,209.71,210.08,209.71,209.91,28443.0
2021-06-04 15:50:00,209.93,210.06,209.72,209.93,37215.0,209.93,210.06,209.72,209.93,37215.0
2021-06-04 15:55:00,209.93,210.06,209.85,209.94,37807.0,209.93,210.06,209.85,209.94,37807.0
2021-06-07 09:30:00,210.24,210.82,208.62,208.89,28687.0,210.24,210.82,208.62,208.89,28687.0
2021-06-07 09:35:00,208.82,210.02,208.81,209.6,5411.0,208.82,210.02,208.81,209.6,5411.0
2021-06-07 09:40:00,209.52,209.92,209.37,209.92,6728.0,209.52,209.92,209.37,209.92,6728.0
2021-06-07 09:45:00,209.78,209.86,209.33,209.81,9208.0,209.78,209.86,209.33,209.81,9208.0
2021-06-07 09:50:00,209.85,210.33,209.71,209.97,6691.0,209.85,210.33,209.71,209.97,6691.0
2021-06-07 09:55:00,209.97,210.16,209.82,210.16,4526.0,209.97,210.16,209.82,210.16,4526.0
2021-06-07 10:00:00,210.12,210.17,209.74,210.03,6975.0,210.12,210.17,209.74,210.03,6975.0
2021-06-07 10:05:00,209.91,209.97,209.72,209.9,7066.0,209.91,209.97,209.72,209.9,7066.0
2021-06-07 10:10:00,209.94,210.04,209.71,209.79,10297.0,209.94,210.04,209.71,209.79,10297.0
2021-06-07 10:15:00,209.69,209.69,209.37,209.58,4791.0,209.69,209.69,209.37,209.58,4791.0
2021-06-07 10:20:00,209.55,209.56,208.93,209.07,9662.0,209.55,209.56,208.93,209.07,9662.0
2021-06-07 10:25:00,209.13,209.62,209.05,209.51,5716.0,209.13,209.62,209.05,209.51,5716.0
2021-06-07 10:30:00,209.54,209.55,209.36,209.48,1300.0,209.54,209.55,209.36,209.48,1300.0
2021-06-07 10:35:00,209.43,209.43,209.19,209.31,3269.0,209.43,209.43,209.19,209.31,3269.0
2021-06-07 10:40:00,209.33,209.34,209.07,209.16,4478.0,209.33,209.34,209.07,209.16,4478.0
2021-06-07 10:45:00,209.24,209.57,209.21,209.47,12932.0,209.24,209.57,209.21,209.47,12932.0
2021-06-07 10:50:00,209.45,210.53,209.44,209.44,9486.0,209.45,210.53,209.44,209.44,9486.0
2021-06-07 10:55:00,209.31,211.33,209.31,210.43,22932.0,209.31,211.33,209.31,210.43,22932.0
2021-06-07 11:00:00,210.36,210.73,209.76,210.03,70830.0,210.36,210.73,209.76,210.03,70830.0
2021-06-07 11:05:00,210.02,210.88,209.93,210.82,13278.0,210.02,210.88,209.93,210.82,13278.0
2021-06-07 11:10:00,210.82,211.0,210.68,210.74,8609.0,210.82,211.0,210.68,210.74,8609.0
2021-06-07 11:15:00,210.72,210.99,210.63,210.74,10150.0,210.72,210.99,210.63,210.74,10150.0
2021-06-07 11:20:00,210.61,210.95,210.13,210.23,27041.0,210.61,210.95,210.13,210.23,27041.0
2021-06-07 11:25:00,210.31,210.65,209.88,209.89,14005.0,210.31,210.65,209.88,209.89,14005.0
2021-06-07 11:30:00,209.89,209.91,209.53,209.66,8449.0,209.89,209.91,209.53,209.66,8449.0
2021-06-07 11:35:00,209.86,210.0,209.63,209.95,3986.0,209.86,210.0,209.63,209.95,3986.0
2021-06-07 11:40:00,209.98,210.0,209.69,209.84,7909.0,209.98,210.0,209.69,209.84,7909.0
2021-06-07 11:45:00,209.9,210.0,209.59,209.94,10863.0,209.9,210.0,209.59,209.94,10863.0
2021-06-07 11:50:00,209.98,210.02,209.86,209.88,12999.0,209.98,210.02,209.86,209.88,12999.0
2021-06-07 11:55:00,209.85,209.92,209.77,209.8,2226.0,209.85,209.92,209.77,209.8,2226.0
2021-06-07 12:00:00,209.78,210.14,209.64,210.0,23424.0,209.78,210.14,209.64,210.0,23424.0
2021-06-07 12:05:00,209.98,210.21,209.93,210.03,20752.0,209.98,210.21,209.93,210.03,20752.0
2021-06-07 12:10:00,210.03,210.39,210.03,210.39,3997.0,210.03,210.39,210.03,210.39,3997.0
2021-06-07 12:15:00,210.34,210.49,210.04,210.04,7963.0,210.34,210.49,210.04,210.04,7963.0
2021-06-07 12:20:00,210.13,210.13,209.82,209.95,3842.0,210.13,210.13,209.82,209.95,3842.0
2021-06-07 12:25:00,209.96,209.96,209.82,209.95,5888.0,209.96,209.96,209.82,209.95,5888.0
2021-06-07 12:30:00,209.9,209.9,209.7,209.79,3332.0,209.9,209.9,209.7,209.79,3332.0
2021-06-07 12:35:00,209.81,209.97,209.67,209.94,6244.0,209.81,209.97,209.67,209.94,6244.0
2021-06-07 12:40:00,209.95,210.0,209.86,209.95,1900.0,209.95,210.0,209.86,209.95,1900.0
2021-06-07 12:45:00,210.01,210.11,209.83,209.89,14628.0,210.01,210.11,209.83,209.89,14628.0
2021-06-07 12:50:00,209.85,210.09,209.8,210.04,25570.0,209.85,210.09,209.8,210.04,25570.0
2021-06-07 12:55:00,210.04,210.12,209.86,210.05,5063.0,210.04,210.12,209.86,210.05,5063.0
2021-06-07 13:00:00,210.04,210.45,210.04,210.24,5166.0,210.04,210.45,210.04,210.24,5166.0
2021-06-07 13:05:00,210.24,210.41,210.2,210.3,4900.0,210.24,210.41,210.2,210.3,4900.0
2021-06-07 13:10:00,210.38,210.38,210.01,210.18,4275.0,210.38,210.38,210.01,210.18,4275.0
2021-06-07 13:15:00,210.2,210.4,210.17,210.31,6315.0,210.2,210.4,210.17,210.31,6315.0
2021-06-07 13:20:00,210.27,210.37,210.07,210.27,4121.0,210.27,210.37,210.07,210.27,4121.0
2021-06-07 13:25:00,210.1,210.73,210.1,210.55,6831.0,210.1,210.73,210.1,210.55,6831.0
2021-06-07 13:30:00,210.64,211.57,210.64,211.31,6764.0,210.64,211.57,210.64,211.31,6764.0
2021-06-07 13:35:00,211.36,211.36,210.49,210.71,5813.0,211.36,211.36,210.49,210.71,5813.0
2021-06-07 13:40:00,210.75,210.86,210.25,210.85,6980.0,210.75,210.86,210.25,210.85,6980.0
2021-06-07 13:45:00,210.83,210.96,210.5,210.77,22958.0,210.83,210.96,210.5,210.77,22958.0
2021-06-07 13:50:00,211.01,211.01,210.19,210.33,7681.0,211.01,211.01,210.19,210.33,7681.0
2021-06-07 13:55:00,210.42,210.65,210.38,210.64,6927.0,210.42,210.65,210.38,210.64,6927.0
2021-06-07 14:00:00,210.6,210.64,210.25,210.55,7693.0,210.6,210.64,210.25,210.55,7693.0
2021-06-07 14:05:00,210.42,210.48,209.82,209.97,6162.0,210.42,210.48,209.82,209.97,6162.0
2021-06-07 14:10:00,209.97,210.11,209.68,209.81,7782.0,209.97,210.11,209.68,209.81,7782.0
2021-06-07 14:15:00,209.81,209.91,209.64,209.71,10564.0,209.81,209.91,209.64,209.71,10564.0
2021-06-07 14:20:00,209.82,209.93,209.75,209.75,5423.0,209.82,209.93,209.75,209.75,5423.0
2021-06-07 14:25:00,209.75,209.75,209.43,209.56,13072.0,209.75,209.75,209.43,209.56,13072.0
2021-06-07 14:30:00,209.61,209.92,209.56,209.86,8166.0,209.61,209.92,209.56,209.86,8166.0
2021-06-07 14:35:00,209.82,209.96,209.65,209.86,6443.0,209.82,209.96,209.65,209.86,6443.0
2021-06-07 14:40:00,209.98,210.49,209.91,210.29,10222.0,209.98,210.49,209.91,210.29,10222.0
2021-06-07 14:45:00,210.27,210.27,209.98,210.12,3661.0,210.27,210.27,209.98,210.12,3661.0
2021-06-07 14:50:00,210.14,210.19,209.91,210.04,7597.0,210.14,210.19,209.91,210.04,7597.0
2021-06-07 14:55:00,210.05,210.13,209.82,209.88,9366.0,210.05,210.13,209.82,209.88,9366.0
2021-06-07 15:00:00,209.83,210.0,209.83,209.98,5445.0,209.83,210.0,209.83,209.98,5445.0
2021-06-07 15:05:00,209.97,210.27,209.83,210.27,5522.0,209.97,210.27,209.83,210.27,5522.0
2021-06-07 15:10:00,210.39,210.46,210.28,210.33,7771.0,210.39,210.46,210.28,210.33,7771.0
2021-06-07 15:15:00,210.34,210.45,210.26,210.34,12407.0,210.34,210.45,210.26,210.34,12407.0
2021-06-07 15:20:00,210.44,210.44,210.13,210.36,7870.0,210.44,210.44,210.13,210.36,7870.0
2021-06-07 15:25:00,210.41,210.59,210.25,210.28,12891.0,210.41,210.59,210.25,210.28,12891.0
2021-06-07 15:30:00,210.3,210.35,210.01,210.09,11223.0,210.3,210.35,210.01,210.09,11223.0
2021-06-07 15:35:00,210.05,210.1,209.87,209.91,11203.0,210.05,210.1,209.87,209.91,11203.0
2021-06-07 15:40:00,209.94,210.1,209.7,209.73,11685.0,209.94,210.1,209.7,209.73,11685.0
2021-06-07 15:45:00,209.73,209.8,209.31,209.38,27059.0,209.73,209.8,209.31,209.38,27059.0
2021-06-07 15:50:00,209.4,209.71,208.89,208.89,130298.0,209.4,209.71,208.89,208.89,130298.0
2021-06-07 15:55:00,208.86,209.4,208.86,209.15,147729.0,208.86,209.4,208.86,209.15,147729.0
2021-06-08 09:30:00,210.48,212.3,210.48,212.15,39426.0,210.48,212.3,210.48,212.15,39426.0
2021-06-08 09:35:00,212.24,213.17,212.21,212.65,113964.0,212.24,213.17,212.21,212.65,113964.0
2021-06-08 09:40:00,212.74,212.96,212.27,212.27,17613.0,212.74,212.96,212.27,212.27,17613.0
2021-06-08 09:45:00,212.29,212.87,212.11,212.29,15530.0,212.29,212.87,212.11,212.29,15530.0
2021-06-08 09:50:00,212.27,212.53,211.27,211.29,25960.0,212.27,212.53,211.27,211.29,25960.0
2021-06-08 09:55:00,211.45,212.13,211.33,211.91,9679.0,211.45,212.13,211.33,211.91,9679.0
2021-06-08 10:00:00,211.94,212.08,211.23,212.08,8810.0,211.94,212.08,211.23,212.08,8810.0
2021-06-08 10:05:00,212.06,212.22,211.7,212.12,28553.0,212.06,212.22,211.7,212.12,28553.0
2021-06-08 10:10:00,211.94,211.94,211.04,211.25,7998.0,211.94,211.94,211.04,211.25,7998.0
2021-06-08 10:15:00,211.18,211.79,211.16,211.16,63375.0,211.18,211.79,211.16,211.16,63375.0
2021-06-08 10:20:00,211.2,211.25,210.25,210.62,9700.0,211.2,211.25,210.25,210.62,9700.0
2021-06-08 10:25:00,210.67,211.09,210.65,210.93,13509.0,210.67,211.09,210.65,210.93,13509.0
2021-06-08 10:30:00,210.94,211.03,210.43,210.84,45236.0,210.94,211.03,210.43,210.84,45236.0
2021-06-08 10:35:00,210.8,211.16,210.46,210.49,6683.0,210.8,211.16,210.46,210.49,6683.0
2021-06-08 10:40:00,210.51,211.11,210.43,210.62,12488.0,210.51,211.11,210.43,210.62,12488.0
2021-06-08 10:45:00,210.65,211.11,210.58,211.09,6029.0,210.65,211.11,210.58,211.09,6029.0
2021-06-08 10:50:00,211.09,211.09,210.66,210.76,5242.0,211.09,211.09,210.66,210.76,5242.0
2021-06-08 10:55:00,210.78,210.79,210.28,210.42,8598.0,210.78,210.79,210.28,210.42,8598.0
2021-06-08 11:00:00,210.5,210.77,210.4,210.4,7060.0,210.5,210.77,210.4,210.4,7060.0
2021-06-08 11:05:00,210.4,210.77,210.25,210.45,9000.0,210.4,210.77,210.25,210.45,9000.0
2021-06-08 11:10:00,210.39,210.39,210.11,210.3,7360.0,210.39,210.39,210.11,210.3,7360.0
2021-06-08 11:15:00,210.25,210.43,209.69,209.7,8573.0,210.25,210.43,209.69,209.7,8573.0
2021-06-08 11:20:00,209.66,209.88,209.53,209.56,5998.0,209.66,209.88,209.53,209.56,5998.0
2021-06-08 11:25:00,209.5,209.79,209.27,209.73,8871.0,209.5,209.79,209.27,209.73,8871.0
2021-06-08 11:30:00,209.67,209.85,209.46,209.61,5407.0,209.67,209.85,209.46,209.61,5407.0
2021-06-08 11:35:00,209.55,209.55,209.2,209.41,3832.0,209.55,209.55,209.2,209.41,3832.0
2021-06-08 11:40:00,209.34,209.76,209.13,209.62,8966.0,209.34,209.76,209.13,209.62,8966.0
2021-06-08 11:45:00,209.62,209.76,209.5,209.64,14744.0,209.62,209.76,209.5,209.64,14744.0
2021-06-08 11:50:00,209.63,209.67,209.31,209.43,7693.0,209.63,209.67,209.31,209.43,7693.0
2021-06-08 11:55:00,209.43,209.91,209.43,209.9,6666.0,209.43,209.91,209.43,209.9,6666.0
2021-06-08 12:00:00,209.92,210.19,209.87,210.19,4243.0,209.92,210.19,209.87,210.19,4243.0
2021-06-08 12:05:00,210.22,210.33,210.17,210.31,11329.0,210.22,210.33,210.17,210.31,11329.0
2021-06-08 12:10:00,210.27,210.35,210.11,210.34,3578.0,210.27,210.35,210.11,210.34,3578.0
2021-06-08 12:15:00,210.4,210.41,210.12,210.34,9637.0,210.4,210.41,210.12,210.34,9637.0
2021-06-08 12:20:00,210.3,210.54,210.19,210.38,9729.0,210.3,210.54,210.19,210.38,9729.0
2021-06-08 12:25:00,210.41,210.58,210.32,210.56,6119.0,210.41,210.58,210.32,210.56,6119.0
2021-06-08 12:30:00,210.65,210.93,210.65,210.84,3200.0,210.65,210.93,210.65,210.84,3200.0
2021-06-08 12:35:00,210.72,210.73,210.39,210.47,4933.0,210.72,210.73,210.39,210.47,4933.0
2021-06-08 12:40:00,210.58,210.94,210.54,210.86,4090.0,210.58,210.94,210.54,210.86,4090.0
2021-06-08 12:45:00,210.8,210.8,210.48,210.53,9243.0,210.8,210.8,210.48,210.53,9243.0
2021-06-08 12:50:00,210.51,210.71,210.44,210.55,8022.0,210.51,210.71,210.44,210.55,8022.0
2021-06-08 12:55:00,210.48,210.73,210.46,210.59,4954.0,210.48,210.73,210.46,210.59,4954.0
2021-06-08 13:00:00,210.46,210.62,210.44,210.52,8402.0,210.46,210.62,210.44,210.52,8402.0
2021-06-08 13:05:00,210.53,210.6,210.45,210.45,5478.0,210.53,210.6,210.45,210.45,5478.0
2021-06-08 13:10:00,210.49,210.64,210.45,210.49,8445.0,210.49,210.64,210.45,210.49,8445.0
2021-06-08 13:15:00,210.51,210.63,210.48,210.53,3965.0,210.51,210.63,210.48,210.53,3965.0
2021-06-08 13:20:00,210.67,210.76,210.45,210.61,6211.0,210.67,210.76,210.45,210.61,6211.0
2021-06-08 13:25:00,210.61,210.63,210.47,210.57,3930.0,210.61,210.63,210.47,210.57,3930.0
2021-06-08 13:30:00,210.55,210.78,210.49,210.68,5711.0,210.55,210.78,210.49,210.68,5711.0
2021-06-08 13:35:00,210.74,210.81,210.59,210.65,4281.0,210.74,210.81,210.59,210.65,4281.0
2021-06-08 13:40:00,210.61,210.75,210.53,210.53,9808.0,210.61,210.75,210.53,210.53,9808.0
2021-06-08 13:45:00,210.56,210.62,210.38,210.49,14985.0,210.56,210.62,210.38,210.49,14985.0
2021-06-08 13:50:00,210.52,210.57,210.44,210.57,10945.0,210.52,210.57,210.44,210.57,10945.0
2021-06-08 13:55:00,210.62,210.7,210.47,210.5,7078.0,210.62,210.7,210.47,210.5,7078.0
2021-06-08 14:00:00,210.48,210.48,210.09,210.19,9366.0,210.48,210.48,210.09,210.19,9366.0
2021-06-08 14:05:00,210.3,210.53,210.24,210.38,9525.0,210.3,210.53,210.24,210.38,9525.0
2021-06-08 14:10:00,210.43,210.51,210.37,210.45,8100.0,210.43,210.51,210.37,210.45,8100.0
2021-06-08 14:15:00,210.44,210.66,210.2,210.34,43108.0,210.44,210.66,210.2,210.34,43108.0
2021-06-08 14:20:00,210.42,210.63,210.3,210.62,9696.0,210.42,210.63,210.3,210.62,9696.0
2021-06-08 14:25:00,210.66,210.77,210.58,210.69,13598.0,210.66,210.77,210.58,210.69,13598.0
2021-06-08 14:30:00,210.73,210.85,210.63,210.81,5640.0,210.73,210.85,210.63,210.81,5640.0
2021-06-08 14:35:00,210.86,210.94,210.66,210.7,3800.0,210.86,210.94,210.66,210.7,3800.0
2021-06-08 14:40:00,210.72,211.0,210.7,210.9,14317.0,210.72,211.0,210.7,210.9,14317.0
2021-06-08 14:45:00,210.98,211.03,210.82,211.02,10014.0,210.98,211.03,210.82,211.02,10014.0
2021-06-08 14:50:00,211.01,211.1,210.89,210.91,7408.0,211.01,211.1,210.89,210.91,7408.0
2021-06-08 14:55:00,210.83,211.0,210.78,210.84,8664.0,210.83,211.0,210.78,210.84,8664.0
2021-06-08 15:00:00,210.86,210.9,210.77,210.81,7380.0,210.86,210.9,210.77,210.81,7380.0
2021-06-08 15:05:00,210.84,210.88,210.73,210.8,10080.0,210.84,210.88,210.73,210.8,10080.0
2021-06-08 15:10:00,210.8,211.0,210.78,211.0,11873.0,210.8,211.0,210.78,211.0,11873.0
2021-06-08 15:15:00,211.0,211.19,210.85,210.95,31121.0,211.0,211.19,210.85,210.95,31121.0
2021-06-08 15:20:00,210.98,211.04,210.82,210.84,4618.0,210.98,211.04,210.82,210.84,4618.0
2021-06-08 15:25:00,210.81,210.85,210.67,210.84,11887.0,210.81,210.85,210.67,210.84,11887.0
2021-06-08 15:30:00,210.82,210.99,210.76,210.76,8799.0,210.82,210.99,210.76,210.76,8799.0
2021-06-08 15:35:00,210.77,210.89,210.63,210.68,15574.0,210.77,210.89,210.63,210.68,15574.0
2021-06-08 15:40:00,210.69,210.93,210.67,210.79,11145.0,210.69,210.93,210.67,210.79,11145.0
2021-06-08 15:45:00,210.78,210.99,210.73,210.91,11666.0,210.78,210.99,210.73,210.91,11666.0
2021-06-08 15:50:00,210.96,211.21,210.88,211.16,75717.0,210.96,211.21,210.88,211.16,75717.0
2021-06-08 15:55:00,211.12,211.38,211.02,211.13,59828.0,211.12,211.38,211.02,211.13,59828.0
2021-06-09 09:30:00,211.97,212.94,211.91,212.6,46308.0,211.97,212.94,211.91,212.6,46308.0
2021-06-09 09:35:00,212.76,213.5,212.76,213.23,14706.0,212.76,213.5,212.76,213.23,14706.0
2021-06-09 09:40:00,213.2,214.14,213.09,214.14,27584.0,213.2,214.14,213.09,214.14,27584.0
2021-06-09 09:45:00,214.25,214.82,213.94,214.61,19669.0,214.25,214.82,213.94,214.61,19669.0
2021-06-09 09:50:00,214.65,215.01,214.65,214.91,27364.0,214.65,215.01,214.65,214.91,27364.0
2021-06-09 09:55:00,214.94,215.47,214.94,215.04,19656.0,214.94,215.47,214.94,215.04,19656.0
2021-06-09 10:00:00,215.02,215.02,214.28,214.28,13129.0,215.02,215.02,214.28,214.28,13129.0
2021-06-09 10:05:00,214.39,214.51,213.93,214.1,8084.0,214.39,214.51,213.93,214.1,8084.0
2021-06-09 10:10:00,214.09,214.51,214.06,214.37,8603.0,214.09,214.51,214.06,214.37,8603.0
2021-06-09 10:15:00,214.38,214.84,214.24,214.66,6299.0,214.38,214.84,214.24,214.66,6299.0
2021-06-09 10:20:00,214.67,214.76,214.41,214.76,8334.0,214.67,214.76,214.41,214.76,8334.0
2021-06-09 10:25:00,214.77,214.77,214.48,214.54,6575.0,214.77,214.77,214.48,214.54,6575.0
2021-06-09 10:30:00,214.61,214.76,214.55,214.66,6306.0,214.61,214.76,214.55,214.66,6306.0
2021-06-09 10:35:00,214.58,214.59,214.29,214.54,6683.0,214.58,214.59,214.29,214.54,6683.0
2021-06-09 10:40:00,214.57,214.64,214.29,214.3,15729.0,214.57,214.64,214.29,214.3,15729.0
2021-06-09 10:45:00,214.27,214.3,213.91,214.1,7686.0,214.27,214.3,213.91,214.1,7686.0
2021-06-09 10:50:00,214.11,214.23,213.98,214.0,5697.0,214.11,214.23,213.98,214.0,5697.0
2021-06-09 10:55:00,214.03,214.15,213.75,213.78,9106.0,214.03,214.15,213.75,213.78,9106.0
2021-06-09 11:00:00,213.73,213.73,213.28,213.52,8020.0,213.73,213.73,213.28,213.52,8020.0
2021-06-09 11:05:00,213.53,213.67,213.01,213.09,5109.0,213.53,213.67,213.01,213.09,5109.0
2021-06-09 11:10:00,212.97,213.26,212.76,213.0,9248.0,212.97,213.26,212.76,213.0,9248.0
2021-06-09 11:15:00,213.05,213.05,212.49,212.5,4742.0,213.05,213.05,212.49,212.5,4742.0
2021-06-09 11:20:00,212.5,212.83,212.42,212.83,5400.0,212.5,212.83,212.42,212.83,5400.0
2021-06-09 11:25:00,212.74,212.86,212.46,212.6,8530.0,212.74,212.86,212.46,212.6,8530.0
2021-06-09 11:30:00,212.43,212.53,212.23,212.23,5647.0,212.43,212.53,212.23,212.23,5647.0
2021-06-09 11:35:00,212.2,212.55,212.07,212.22,5198.0,212.2,212.55,212.07,212.22,5198.0
2021-06-09 11:40:00,212.21,212.38,212.08,212.18,9004.0,212.21,212.38,212.08,212.18,9004.0
2021-06-09 11:45:00,212.16,212.36,212.09,212.09,4884.0,212.16,212.36,212.09,212.09,4884.0
2021-06-09 11:50:00,212.13,212.13,211.81,212.04,7894.0,212.13,212.13,211.81,212.04,7894.0
2021-06-09 11:55:00,212.03,212.1,211.69,211.88,4127.0,212.03,212.1,211.69,211.88,4127.0
2021-06-09 12:00:00,211.69,211.93,211.61,211.75,3318.0,211.69,211.93,211.61,211.75,3318.0
2021-06-09 12:05:00,211.72,211.94,211.62,211.62,4518.0,211.72,211.94,211.62,211.62,4518.0
2021-06-09 12:10:00,211.55,211.88,211.55,211.88,6672.0,211.55,211.88,211.55,211.88,6672.0
2021-06-09 12:15:00,211.91,212.19,211.91,212.15,3840.0,211.91,212.19,211.91,212.15,3840.0
2021-06-09 12:20:00,212.2,212.3,212.04,212.1,6391.0,212.2,212.3,212.04,212.1,6391.0
2021-06-09 12:25:00,212.09,212.28,212.09,212.25,5700.0,212.09,212.28,212.09,212.25,5700.0
2021-06-09 12:30:00,212.23,212.33,212.08,212.27,8840.0,212.23,212.33,212.08,212.27,8840.0
2021-06-09 12:35:00,212.18,212.24,212.08,212.2,1986.0,212.18,212.24,212.08,212.2,1986.0
2021-06-09 12:40:00,212.25,212.29,211.97,212.04,4493.0,212.25,212.29,211.97,212.04,4493.0
2021-06-09 12:45:00,211.95,212.11,211.9,212.11,3716.0,211.95,212.11,211.9,212.11,3716.0
2021-06-09 12:50:00,212.11,212.28,212.08,212.18,5698.0,212.11,212.28,212.08,212.18,5698.0
2021-06-09 12:55:00,212.19,212.64,212.19,212.64,6729.0,212.19,212.64,212.19,212.64,6729.0
2021-06-09 13:00:00,212.73,212.74,212.54,212.57,4912.0,212.73,212.74,212.54,212.57,4912.0
2021-06-09 13:05:00,212.52,212.87,212.5,212.87,4145.0,212.52,212.87,212.5,212.87,4145.0
2021-06-09 13:10:00,212.83,212.83,212.5,212.63,5016.0,212.83,212.83,212.5,212.63,5016.0
2021-06-09 13:15:00,212.69,212.9,212.58,212.74,4366.0,212.69,212.9,212.58,212.74,4366.0
2021-06-09 13:20:00,212.74,213.0,212.73,212.91,4362.0,212.74,213.0,212.73,212.91,4362.0
2021-06-09 13:25:00,212.95,212.95,212.59,212.83,4930.0,212.95,212.95,212.59,212.83,4930.0
2021-06-09 13:30:00,212.88,212.89,212.5,212.54,5130.0,212.88,212.89,212.5,212.54,5130.0
2021-06-09 13:35:00,212.44,212.71,212.39,212.66,6335.0,212.44,212.71,212.39,212.66,6335.0
2021-06-09 13:40:00,212.55,212.55,212.37,212.44,7083.0,212.55,212.55,212.37,212.44,7083.0
2021-06-09 13:45:00,212.45,212.47,212.2,212.4,6448.0,212.45,212.47,212.2,212.4,6448.0
2021-06-09 13:50:00,212.37,212.39,212.24,212.37,3244.0,212.37,212.39,212.24,212.37,3244.0
2021-06-09 13:55:00,212.42,212.45,212.32,212.32,6084.0,212.42,212.45,212.32,212.32,6084.0
2021-06-09 14:00:00,212.41,212.61,212.29,212.3,10731.0,212.41,212.61,212.29,212.3,10731.0
2021-06-09 14:05:00,212.33,212.46,212.28,212.3,4700.0,212.33,212.46,212.28,212.3,4700.0
2021-06-09 14:10:00,212.3,212.48,212.29,212.48,6561.0,212.3,212.48,212.29,212.48,6561.0
2021-06-09 14:15:00,212.43,212.59,212.43,212.5,4500.0,212.43,212.59,212.43,212.5,4500.0
2021-06-09 14:20:00,212.49,212.66,212.37,212.54,7031.0,212.49,212.66,212.37,212.54,7031.0
2021-06-09 14:25:00,212.47,212.6,212.4,212.58,4804.0,212.47,212.6,212.4,212.58,4804.0
2021-06-09 14:30:00,212.55,212.71,212.45,212.49,9601.0,212.55,212.71,212.45,212.49,9601.0
2021-06-09 14:35:00,212.55,212.87,212.53,212.87,6016.0,212.55,212.87,212.53,212.87,6016.0
2021-06-09 14:40:00,212.87,212.99,212.79,212.8,5945.0,212.87,212.99,212.79,212.8,5945.0
2021-06-09 14:45:00,212.77,212.96,212.65,212.88,12410.0,212.77,212.96,212.65,212.88,12410.0
2021-06-09 14:50:00,212.88,212.9,212.54,212.62,6800.0,212.88,212.9,212.54,212.62,6800.0
2021-06-09 14:55:00,212.6,212.93,212.5,212.93,28671.0,212.6,212.93,212.5,212.93,28671.0
2021-06-09 15:00:00,212.9,213.06,212.54,212.93,23767.0,212.9,213.06,212.54,212.93,23767.0
2021-06-09 15:05:00,212.83,213.14,212.78,213.14,9800.0,212.83,213.14,212.78,213.14,9800.0
2021-06-09 15:10:00,213.18,213.18,212.9,213.08,4964.0,213.18,213.18,212.9,213.08,4964.0
2021-06-09 15:15:00,213.08,213.18,213.0,213.14,4812.0,213.08,213.18,213.0,213.14,4812.0
2021-06-09 15:20:00,213.17,213.17,212.83,212.88,15705.0,213.17,213.17,212.83,212.88,15705.0
2021-06-09 15:25:00,212.88,212.9,212.63,212.89,8265.0,212.88,212.9,212.63,212.89,8265.0
2021-06-09 15:30:00,212.88,212.98,212.72,212.78,8413.0,212.88,212.98,212.72,212.78,8413.0
2021-06-09 15:35:00,212.78,213.46,212.74,213.34,13385.0,212.78,213.46,212.74,213.34,13385.0
2021-06-09 15:40:00,213.3,213.39,213.19,213.34,17152.0,213.3,213.39,213.19,213.34,17152.0
2021-06-09 15:45:00,213.37,213.4,213.0,213.0,10116.0,213.37,213.4,213.0,213.0,10116.0
2021-06-09 15:50:00,212.96,213.36,212.95,213.34,45135.0,212.96,213.36,212.95,213.34,45135.0
2021-06-09 15:55:00,213.36,213.73,213.34,213.57,64279.0,213.36,213.73,213.34,213.57,64279.0
2021-06-10 09:30:00,213.82,213.82,211.28,212.33,58543.0,213.82,213.82,211.28,212.33,58543.0
2021-06-10 09:35:00,212.29,213.32,212.0,213.2,12644.0,212.29,213.32,212.0,213.2,12644.0
2021-06-10 09:40:00,213.2,214.21,213.2,214.03,14147.0,213.2,214.21,213.2,214.03,14147.0
2021-06-10 09:45:00,214.15,215.58,214.03,215.5,23955.0,214.15,215.58,214.03,215.5,23955.0
2021-06-10 09:50:00,215.53,216.15,214.96,215.46,20372.0,215.53,216.15,214.96,215.46,20372.0
2021-06-10 09:55:00,215.47,215.99,215.08,215.81,13969.0,215.47,215.99,215.08,215.81,13969.0
2021-06-10 10:00:00,215.69,216.15,215.55,215.69,26696.0,215.69,216.15,215.55,215.69,26696.0
2021-06-10 10:05:00,215.5,215.72,214.8,215.01,12555.0,215.5,215.72,214.8,215.01,12555.0
2021-06-10 10:10:00,214.96,215.33,214.69,215.33,7220.0,214.96,215.33,214.69,215.33,7220.0
2021-06-10 10:15:00,215.43,216.03,215.36,215.86,6700.0,215.43,216.03,215.36,215.86,6700.0
2021-06-10 10:20:00,215.95,216.0,215.81,216.0,8486.0,215.95,216.0,215.81,216.0,8486.0
2021-06-10 10:25:00,216.0,216.0,215.25,215.81,11798.0,216.0,216.0,215.25,215.81,11798.0
2021-06-10 10:30:00,215.85,216.45,215.85,216.34,12824.0,215.85,216.45,215.85,216.34,12824.0
2021-06-10 10:35:00,216.42,216.49,215.95,216.05,32978.0,216.42,216.49,215.95,216.05,32978.0
2021-06-10 10:40:00,216.05,216.15,215.28,215.28,14888.0,216.05,216.15,215.28,215.28,14888.0
2021-06-10 10:45:00,215.36,215.36,214.68,214.81,7775.0,215.36,215.36,214.68,214.81,7775.0
2021-06-10 10:50:00,214.96,215.17,214.55,214.81,8566.0,214.96,215.17,214.55,214.81,8566.0
2021-06-10 10:55:00,214.78,214.95,214.38,214.72,8182.0,214.78,214.95,214.38,214.72,8182.0
2021-06-10 11:00:00,214.51,214.9,214.42,214.81,3500.0,214.51,214.9,214.42,214.81,3500.0
2021-06-10 11:05:00,214.76,214.92,214.61,214.88,7430.0,214.76,214.92,214.61,214.88,7430.0
2021-06-10 11:10:00,214.85,215.59,214.85,215.59,6002.0,214.85,215.59,214.85,215.59,6002.0
2021-06-10 11:15:00,215.57,215.8,215.57,215.77,7606.0,215.57,215.8,215.57,215.77,7606.0
2021-06-10 11:20:00,215.76,216.48,215.68,216.36,12577.0,215.76,216.48,215.68,216.36,12577.0
2021-06-10 11:25:00,216.45,216.59,216.35,216.56,7183.0,216.45,216.59,216.35,216.56,7183.0
2021-06-10 11:30:00,216.6,216.7,216.53,216.54,4898.0,216.6,216.7,216.53,216.54,4898.0
2021-06-10 11:35:00,216.52,216.83,216.46,216.8,6579.0,216.52,216.83,216.46,216.8,6579.0
2021-06-10 11:40:00,216.78,217.2,216.78,217.2,12088.0,216.78,217.2,216.78,217.2,12088.0
2021-06-10 11:45:00,217.24,217.26,216.54,216.6,51924.0,217.24,217.26,216.54,216.6,51924.0
2021-06-10 11:50:00,216.62,216.66,215.88,215.88,20099.0,216.62,216.66,215.88,215.88,20099.0
2021-06-10 11:55:00,215.98,216.4,215.88,216.14,11541.0,215.98,216.4,215.88,216.14,11541.0
2021-06-10 12:00:00,216.1,216.2,216.0,216.16,3400.0,216.1,216.2,216.0,216.16,3400.0
2021-06-10 12:05:00,216.22,216.26,215.91,215.98,6158.0,216.22,216.26,215.91,215.98,6158.0
2021-06-10 12:10:00,215.98,215.98,215.65,215.74,8513.0,215.98,215.98,215.65,215.74,8513.0
2021-06-10 12:15:00,215.77,215.9,215.58,215.89,13599.0,215.77,215.9,215.58,215.89,13599.0
2021-06-10 12:20:00,216.02,216.04,215.68,215.68,4760.0,216.02,216.04,215.68,215.68,4760.0
2021-06-10 12:25:00,215.63,215.69,215.49,215.49,2250.0,215.63,215.69,215.49,215.49,2250.0
2021-06-10 12:30:00,215.6,215.78,215.6,215.65,3916.0,215.6,215.78,215.6,215.65,3916.0
2021-06-10 12:35:00,215.63,215.63,215.44,215.55,4994.0,215.63,215.63,215.44,215.55,4994.0
2021-06-10 12:40:00,215.7,216.01,215.7,215.73,4675.0,215.7,216.01,215.7,215.73,4675.0
2021-06-10 12:45:00,215.8,216.12,215.75,216.12,4156.0,215.8,216.12,215.75,216.12,4156.0
2021-06-10 12:50:00,216.12,216.12,215.81,215.85,4340.0,216.12,216.12,215.81,215.85,4340.0
2021-06-10 12:55:00,215.88,215.97,215.71,215.85,5583.0,215.88,215.97,215.71,215.85,5583.0
2021-06-10 13:00:00,215.84,215.95,215.77,215.82,6079.0,215.84,215.95,215.77,215.82,6079.0
2021-06-10 13:05:00,215.86,215.97,215.85,215.91,6902.0,215.86,215.97,215.85,215.91,6902.0
2021-06-10 13:10:00,215.92,216.31,215.86,216.26,5893.0,215.92,216.31,215.86,216.26,5893.0
2021-06-10 13:15:00,216.25,216.34,216.18,216.27,5081.0,216.25,216.34,216.18,216.27,5081.0
2021-06-10 13:20:00,216.21,216.45,216.12,216.35,5465.0,216.21,216.45,216.12,216.35,5465.0
2021-06-10 13:25:00,216.32,216.35,216.01,216.01,3118.0,216.32,216.35,216.01,216.01,3118.0
2021-06-10 13:30:00,216.04,216.21,215.99,216.18,4556.0,216.04,216.21,215.99,216.18,4556.0
2021-06-10 13:35:00,216.22,216.28,216.03,216.25,4710.0,216.22,216.28,216.03,216.25,4710.0
2021-06-10 13:40:00,216.27,216.46,216.27,216.46,4432.0,216.27,216.46,216.27,216.46,4432.0
2021-06-10 13:45:00,216.5,216.76,216.5,216.71,3569.0,216.5,216.76,216.5,216.71,3569.0
2021-06-10 13:50:00,216.68,216.84,216.67,216.84,3637.0,216.68,216.84,216.67,216.84,3637.0
2021-06-10 13:55:00,216.81,217.08,216.8,216.95,8084.0,216.81,217.08,216.8,216.95,8084.0
2021-06-10 14:00:00,216.95,216.95,216.8,216.85,4400.0,216.95,216.95,216.8,216.85,4400.0
2021-06-10 14:05:00,216.9,216.95,216.57,216.57,4671.0,216.9,216.95,216.57,216.57,4671.0
2021-06-10 14:10:00,216.51,216.62,216.39,216.62,2300.0,216.51,216.62,216.39,216.62,2300.0
2021-06-10 14:15:00,216.63,216.72,216.54,216.55,6993.0,216.63,216.72,216.54,216.55,6993.0
2021-06-10 14:20:00,216.55,216.62,216.46,216.52,5113.0,216.55,216.62,216.46,216.52,5113.0
2021-06-10 14:25:00,216.53,216.62,216.48,216.54,3550.0,216.53,216.62,216.48,216.54,3550.0
2021-06-10 14:30:00,216.54,216.61,216.4,216.59,4411.0,216.54,216.61,216.4,216.59,4411.0
2021-06-10 14:35:00,216.62,216.62,216.33,216.36,4655.0,216.62,216.62,216.33,216.36,4655.0
2021-06-10 14:40:00,216.39,216.39,216.09,216.09,4586.0,216.39,216.39,216.09,216.09,4586.0
2021-06-10 14:45:00,216.09,216.27,216.05,216.23,7299.0,216.09,216.27,216.05,216.23,7299.0
2021-06-10 14:50:00,216.22,216.46,216.12,216.46,6587.0,216.22,216.46,216.12,216.46,6587.0
2021-06-10 14:55:00,216.41,216.43,216.34,216.38,5100.0,216.41,216.43,216.34,216.38,5100.0
2021-06-10 15:00:00,216.36,216.57,216.32,216.46,9000.0,216.36,216.57,216.32,216.46,9000.0
2021-06-10 15:05:00,216.46,216.69,216.35,216.69,4050.0,216.46,216.69,216.35,216.69,4050.0
2021-06-10 15:10:00,216.7,216.81,216.65,216.66,6400.0,216.7,216.81,216.65,216.66,6400.0
2021-06-10 15:15:00,216.63,216.72,216.58,216.69,4250.0,216.63,216.72,216.58,216.69,4250.0
2021-06-10 15:20:00,216.68,216.9,216.67,216.81,9236.0,216.68,216.9,216.67,216.81,9236.0
2021-06-10 15:25:00,216.79,216.83,216.49,216.64,8600.0,216.79,216.83,216.49,216.64,8600.0
2021-06-10 15:30:00,216.6,216.66,216.46,216.49,8781.0,216.6,216.66,216.46,216.49,8781.0
2021-06-10 15:35:00,216.48,216.52,216.3,216.42,12350.0,216.48,216.52,216.3,216.42,12350.0
2021-06-10 15:40:00,216.51,216.69,216.45,216.54,21088.0,216.51,216.69,216.45,216.54,21088.0
2021-06-10 15:45:00,216.54,216.55,216.34,216.5,13804.0,216.54,216.55,216.34,216.5,13804.0
2021-06-10 15:50:00,216.55,216.85,216.46,216.75,47883.0,216.55,216.85,216.46,216.75,47883.0
2021-06-10 15:55:00,216.78,217.0,216.71,216.83,49351.0,216.78,217.0,216.71,216.83,49351.0
2021-06-11 09:30:00,194.04,198.0,193.0,196.85,947204.0,194.04,198.0,193.0,196.85,947204.0
2021-06-11 09:35:00,196.86,200.0,196.0,198.22,616430.0,196.86,200.0,196.0,198.22,616430.0
2021-06-11 09:40:00,198.21,198.88,197.15,197.46,352318.0,198.21,198.88,197.15,197.46,352318.0
2021-06-11 09:45:00,197.43,197.59,195.61,196.47,382065.0,197.43,197.59,195.61,196.47,382065.0
2021-06-11 09:50:00,196.41,199.78,196.41,199.39,295907.0,196.41,199.78,196.41,199.39,295907.0
2021-06-11 09:55:00,199.35,200.05,198.5,199.96,290214.0,199.35,200.05,198.5,199.96,290214.0
2021-06-11 10:00:00,199.99,200.05,198.11,198.3,251835.0,199.99,200.05,198.11,198.3,251835.0
2021-06-11 10:05:00,198.29,199.34,198.15,199.19,129388.0,198.29,199.34,198.15,199.19,129388.0
2021-06-11 10:10:00,199.26,199.26,197.43,197.93,184980.0,199.26,199.26,197.43,197.93,184980.0
2021-06-11 10:15:00,198.03,199.29,197.67,198.92,139853.0,198.03,199.29,197.67,198.92,139853.0
2021-06-11 10:20:00,198.91,199.02,197.74,198.36,96297.0,198.91,199.02,197.74,198.36,96297.0
2021-06-11 10:25:00,198.28,199.36,198.14,198.15,172607.0,198.28,199.36,198.14,198.15,172607.0
2021-06-11 10:30:00,198.16,198.8,197.5,198.54,140894.0,198.16,198.8,197.5,198.54,140894.0
2021-06-11 10:35:00,198.68,198.77,197.0,197.0,93222.0,198.68,198.77,197.0,197.0,93222.0
2021-06-11 10:40:00,197.06,197.36,196.24,196.63,212608.0,197.06,197.36,196.24,196.63,212608.0
2021-06-11 10:45:00,196.61,196.74,195.65,195.9,222410.0,196.61,196.74,195.65,195.9,222410.0
2021-06-11 10:50:00,195.9,196.0,195.0,195.1,226073.0,195.9,196.0,195.0,195.1,226073.0
2021-06-11 10:55:00,195.1,195.23,194.5,194.73,258808.0,195.1,195.23,194.5,194.73,258808.0
2021-06-11 11:00:00,194.76,195.07,194.63,194.86,121741.0,194.76,195.07,194.63,194.86,121741.0
2021-06-11 11:05:00,194.89,195.6,194.89,195.48,170586.0,194.89,195.6,194.89,195.48,170586.0
2021-06-11 11:10:00,195.46,195.48,194.8,194.91,113325.0,195.46,195.48,194.8,194.91,113325.0
2021-06-11 11:15:00,194.91,195.23,193.6,194.92,216905.0,194.91,195.23,193.6,194.92,216905.0
2021-06-11 11:20:00,194.92,195.16,194.82,195.12,110983.0,194.92,195.16,194.82,195.12,110983.0
2021-06-11 11:25:00,195.11,195.69,194.98,195.53,90646.0,195.11,195.69,194.98,195.53,90646.0
2021-06-11 11:30:00,195.53,195.92,195.08,195.5,162143.0,195.53,195.92,195.08,195.5,162143.0
2021-06-11 11:35:00,195.5,195.62,195.27,195.45,34225.0,195.5,195.62,195.27,195.45,34225.0
2021-06-11 11:40:00,195.42,195.68,195.0,195.0,101545.0,195.42,195.68,195.0,195.0,101545.0
2021-06-11 11:45:00,195.01,195.54,195.0,195.5,46858.0,195.01,195.54,195.0,195.5,46858.0
2021-06-11 11:50:00,195.5,195.53,195.25,195.37,42298.0,195.5,195.53,195.25,195.37,42298.0
2021-06-11 11:55:00,195.39,195.46,195.15,195.19,33925.0,195.39,195.46,195.15,195.19,33925.0
2021-06-11 12:00:00,195.17,195.2,194.82,195.14,103262.0,195.17,195.2,194.82,195.14,103262.0
2021-06-11 12:05:00,195.19,195.27,195.0,195.09,41880.0,195.19,195.27,195.0,195.09,41880.0
2021-06-11 12:10:00,195.1,195.18,194.89,195.11,68012.0,195.1,195.18,194.89,195.11,68012.0
2021-06-11 12:15:00,195.11,195.27,195.03,195.26,40432.0,195.11,195.27,195.03,195.26,40432.0
2021-06-11 12:20:00,195.24,195.41,195.08,195.09,67438.0,195.24,195.41,195.08,195.09,67438.0
2021-06-11 12:25:00,195.09,195.11,194.69,194.78,86922.0,195.09,195.11,194.69,194.78,86922.0
2021-06-11 12:30:00,194.8,195.02,194.62,194.88,63613.0,194.8,195.02,194.62,194.88,63613.0
2021-06-11 12:35:00,194.86,195.18,194.8,195.11,61972.0,194.86,195.18,194.8,195.11,61972.0
2021-06-11 12:40:00,195.11,195.17,194.95,195.17,58136.0,195.11,195.17,194.95,195.17,58136.0
2021-06-11 12:45:00,195.17,195.6,195.17,195.59,75669.0,195.17,195.6,195.17,195.59,75669.0
2021-06-11 12:50:00,195.58,196.82,195.58,196.79,133408.0,195.58,196.82,195.58,196.79,133408.0
2021-06-11 12:55:00,196.79,196.82,196.15,196.28,71956.0,196.79,196.82,196.15,196.28,71956.0
2021-06-11 13:00:00,196.28,196.56,195.71,195.91,78085.0,196.28,196.56,195.71,195.91,78085.0
2021-06-11 13:05:00,195.86,195.96,195.47,195.51,35347.0,195.86,195.96,195.47,195.51,35347.0
2021-06-11 13:10:00,195.48,195.51,195.02,195.17,63929.0,195.48,195.51,195.02,195.17,63929.0
2021-06-11 13:15:00,195.13,195.61,194.95,195.53,43415.0,195.13,195.61,194.95,195.53,43415.0
2021-06-11 13:20:00,195.55,196.02,195.55,195.84,37572.0,195.55,196.02,195.55,195.84,37572.0
2021-06-11 13:25:00,195.84,196.0,195.6,195.95,45472.0,195.84,196.0,195.6,195.95,45472.0
2021-06-11 13:30:00,195.98,196.18,195.56,195.75,68889.0,195.98,196.18,195.56,195.75,68889.0
2021-06-11 13:35:00,195.77,195.82,195.54,195.59,20955.0,195.77,195.82,195.54,195.59,20955.0
2021-06-11 13:40:00,195.59,195.62,195.33,195.37,19589.0,195.59,195.62,195.33,195.37,19589.0
2021-06-11 13:45:00,195.37,195.52,195.07,195.19,71017.0,195.37,195.52,195.07,195.19,71017.0
2021-06-11 13:50:00,195.17,195.19,194.75,194.75,94583.0,195.17,195.19,194.75,194.75,94583.0
2021-06-11 13:55:00,194.75,195.07,194.62,194.9,26290.0,194.75,195.07,194.62,194.9,26290.0
2021-06-11 14:00:00,194.9,195.24,194.88,195.07,47580.0,194.9,195.24,194.88,195.07,47580.0
2021-06-11 14:05:00,195.08,195.1,194.67,195.01,87156.0,195.08,195.1,194.67,195.01,87156.0
2021-06-11 14:10:00,195.02,195.02,194.0,194.06,218415.0,195.02,195.02,194.0,194.06,218415.0
2021-06-11 14:15:00,194.04,194.68,194.01,194.34,74609.0,194.04,194.68,194.01,194.34,74609.0
2021-06-11 14:20:00,194.4,194.59,194.3,194.31,36549.0,194.4,194.59,194.3,194.31,36549.0
2021-06-11 14:25:00,194.3,195.2,194.3,194.45,69610.0,194.3,195.2,194.3,194.45,69610.0
2021-06-11 14:30:00,194.44,195.2,194.4,194.52,59634.0,194.44,195.2,194.4,194.52,59634.0
2021-06-11 14:35:00,194.57,194.64,194.21,194.48,42532.0,194.57,194.64,194.21,194.48,42532.0
2021-06-11 14:40:00,194.47,194.56,194.2,194.3,51462.0,194.47,194.56,194.2,194.3,51462.0
2021-06-11 14:45:00,194.27,194.41,194.04,194.34,44820.0,194.27,194.41,194.04,194.34,44820.0
2021-06-11 14:50:00,194.38,194.69,194.23,194.63,39493.0,194.38,194.69,194.23,194.63,39493.0
2021-06-11 14:55:00,194.59,194.7,194.48,194.48,66233.0,194.59,194.7,194.48,194.48,66233.0
2021-06-11 15:00:00,194.46,194.81,194.36,194.56,56798.0,194.46,194.81,194.36,194.56,56798.0
2021-06-11 15:05:00,194.58,194.66,194.33,194.49,73704.0,194.58,194.66,194.33,194.49,73704.0
2021-06-11 15:10:00,194.49,194.55,194.42,194.47,56674.0,194.49,194.55,194.42,194.47,56674.0
2021-06-11 15:15:00,194.47,194.67,194.4,194.48,65760.0,194.47,194.67,194.4,194.48,65760.0
2021-06-11 15:20:00,194.48,194.54,194.45,194.48,55110.0,194.48,194.54,194.45,194.48,55110.0
2021-06-11 15:25:00,194.48,194.52,193.76,193.8,127908.0,194.48,194.52,193.76,193.8,127908.0
2021-06-11 15:30:00,193.8,194.05,193.46,193.85,186060.0,193.8,194.05,193.46,193.85,186060.0
2021-06-11 15:35:00,193.83,194.01,193.33,193.48,181198.0,193.83,194.01,193.33,193.48,181198.0
2021-06-11 15:40:00,193.45,193.9,193.27,193.34,168197.0,193.45,193.9,193.27,193.34,168197.0
2021-06-11 15:45:00,193.36,193.57,193.15,193.16,205696.0,193.36,193.57,193.15,193.16,205696.0
2021-06-11 15:50:00,193.16,193.24,192.93,193.05,295746.0,193.16,193.24,192.93,193.05,295746.0
2021-06-11 15:55:00,193.04,193.27,192.88,193.02,326925.0,193.04,193.27,192.88,193.02,326925.0
2021-06-14 09:30:00,195.66,195.72,193.41,193.89,127459.0,195.66,195.72,193.41,193.89,127459.0
2021-06-14 09:35:00,193.89,193.89,193.15,193.5,37206.0,193.89,193.89,193.15,193.5,37206.0
2021-06-14 09:40:00,193.42,193.68,193.26,193.41,30407.0,193.42,193.68,193.26,193.41,30407.0
2021-06-14 09:45:00,193.42,193.44,192.88,192.98,56108.0,193.42,193.44,192.88,192.98,56108.0
2021-06-14 09:50:00,192.95,193.29,192.88,193.1,50677.0,192.95,193.29,192.88,193.1,50677.0
2021-06-14 09:55:00,193.05,193.73,193.02,193.35,64241.0,193.05,193.73,193.02,193.35,64241.0
2021-06-14 10:00:00,193.37,193.76,193.03,193.2,59476.0,193.37,193.76,193.03,193.2,59476.0
2021-06-14 10:05:00,193.17,193.27,192.63,193.11,44231.0,193.17,193.27,192.63,193.11,44231.0
2021-06-14 10:10:00,193.1,193.36,193.03,193.17,25525.0,193.1,193.36,193.03,193.17,25525.0
2021-06-14 10:15:00,193.17,193.26,192.77,193.02,38471.0,193.17,193.26,192.77,193.02,38471.0
2021-06-14 10:20:00,192.99,193.34,192.99,193.09,29659.0,192.99,193.34,192.99,193.09,29659.0
2021-06-14 10:25:00,193.12,193.22,192.98,193.16,18645.0,193.12,193.22,192.98,193.16,18645.0
2021-06-14 10:30:00,193.12,193.66,193.09,193.63,39457.0,193.12,193.66,193.09,193.63,39457.0
2021-06-14 10:35:00,193.63,194.2,193.63,194.11,39677.0,193.63,194.2,193.63,194.11,39677.0
2021-06-14 10:40:00,194.11,194.4,193.52,193.65,42439.0,194.11,194.4,193.52,193.65,42439.0
2021-06-14 10:45:00,193.65,193.72,193.1,193.1,22869.0,193.65,193.72,193.1,193.1,22869.0
2021-06-14 10:50:00,193.06,193.21,192.96,193.08,24420.0,193.06,193.21,192.96,193.08,24420.0
2021-06-14 10:55:00,193.1,193.28,192.94,193.07,31985.0,193.1,193.28,192.94,193.07,31985.0
2021-06-14 11:00:00,193.08,193.63,192.94,193.53,28054.0,193.08,193.63,192.94,193.53,28054.0
2021-06-14 11:05:00,193.53,194.04,193.52,193.78,30639.0,193.53,194.04,193.52,193.78,30639.0
2021-06-14 11:10:00,193.8,194.03,193.75,193.88,22838.0,193.8,194.03,193.75,193.88,22838.0
2021-06-14 11:15:00,193.85,193.87,193.54,193.61,16361.0,193.85,193.87,193.54,193.61,16361.0
2021-06-14 11:20:00,193.65,193.74,193.51,193.6,10710.0,193.65,193.74,193.51,193.6,10710.0
2021-06-14 11:25:00,193.65,193.77,193.56,193.62,22393.0,193.65,193.77,193.56,193.62,22393.0
2021-06-14 11:30:00,193.65,193.91,193.58,193.81,30753.0,193.65,193.91,193.58,193.81,30753.0
2021-06-14 11:35:00,193.83,194.04,193.77,194.04,6850.0,193.83,194.04,193.77,194.04,6850.0
2021-06-14 11:40:00,194.04,194.29,193.97,194.24,24401.0,194.04,194.29,193.97,194.24,24401.0
2021-06-14 11:45:00,194.26,194.65,194.24,194.42,20268.0,194.26,194.65,194.24,194.42,20268.0
2021-06-14 11:50:00,194.44,194.63,194.35,194.5,16345.0,194.44,194.63,194.35,194.5,16345.0
2021-06-14 11:55:00,194.46,194.47,194.18,194.33,25922.0,194.46,194.47,194.18,194.33,25922.0
2021-06-14 12:00:00,194.36,194.36,194.13,194.27,40716.0,194.36,194.36,194.13,194.27,40716.0
2021-06-14 12:05:00,194.24,194.24,194.05,194.08,6996.0,194.24,194.24,194.05,194.08,6996.0
2021-06-14 12:10:00,194.09,194.1,193.85,193.93,26987.0,194.09,194.1,193.85,193.93,26987.0
2021-06-14 12:15:00,193.93,193.93,193.61,193.69,47452.0,193.93,193.93,193.61,193.69,47452.0
2021-06-14 12:20:00,193.67,193.9,193.65,193.86,7655.0,193.67,193.9,193.65,193.86,7655.0
2021-06-14 12:25:00,193.9,194.34,193.88,194.24,13011.0,193.9,194.34,193.88,194.24,13011.0
2021-06-14 12:30:00,194.26,194.46,194.16,194.44,10031.0,194.26,194.46,194.16,194.44,10031.0
2021-06-14 12:35:00,194.45,194.88,194.39,194.68,32089.0,194.45,194.88,194.39,194.68,32089.0
2021-06-14 12:40:00,194.68,195.0,194.59,195.0,30849.0,194.68,195.0,194.59,195.0,30849.0
2021-06-14 12:45:00,194.98,195.0,194.7,194.89,15229.0,194.98,195.0,194.7,194.89,15229.0
2021-06-14 12:50:00,194.95,195.25,194.93,195.13,23086.0,194.95,195.25,194.93,195.13,23086.0
2021-06-14 12:55:00,195.09,195.4,195.06,195.4,17141.0,195.09,195.4,195.06,195.4,17141.0
2021-06-14 13:00:00,195.36,195.43,195.22,195.23,11956.0,195.36,195.43,195.22,195.23,11956.0
2021-06-14 13:05:00,195.22,195.22,195.03,195.08,7979.0,195.22,195.22,195.03,195.08,7979.0
2021-06-14 13:10:00,195.06,195.07,194.84,194.88,9790.0,195.06,195.07,194.84,194.88,9790.0
2021-06-14 13:15:00,194.88,195.07,194.88,195.01,14184.0,194.88,195.07,194.88,195.01,14184.0
2021-06-14 13:20:00,194.98,195.18,194.97,195.05,14736.0,194.98,195.18,194.97,195.05,14736.0
2021-06-14 13:25:00,195.03,195.06,194.92,195.0,11268.0,195.03,195.06,194.92,195.0,11268.0
2021-06-14 13:30:00,194.97,195.13,194.96,195.04,8487.0,194.97,195.13,194.96,195.04,8487.0
2021-06-14 13:35:00,195.09,195.3,195.05,195.26,6758.0,195.09,195.3,195.05,195.26,6758.0
2021-06-14 13:40:00,195.25,195.3,195.19,195.27,5245.0,195.25,195.3,195.19,195.27,5245.0
2021-06-14 13:45:00,195.27,195.6,195.22,195.53,18684.0,195.27,195.6,195.22,195.53,18684.0
2021-06-14 13:50:00,195.55,195.57,195.46,195.48,5229.0,195.55,195.57,195.46,195.48,5229.0
2021-06-14 13:55:00,195.46,195.49,195.28,195.43,14343.0,195.46,195.49,195.28,195.43,14343.0
2021-06-14 14:00:00,195.39,195.67,195.39,195.67,13070.0,195.39,195.67,195.39,195.67,13070.0
2021-06-14 14:05:00,195.67,195.95,195.67,195.93,16300.0,195.67,195.95,195.67,195.93,16300.0
2021-06-14 14:10:00,195.93,196.09,195.82,196.0,19868.0,195.93,196.09,195.82,196.0,19868.0
2021-06-14 14:15:00,195.98,196.04,195.8,196.04,14071.0,195.98,196.04,195.8,196.04,14071.0
2021-06-14 14:20:00,196.0,196.32,196.0,196.16,19613.0,196.0,196.32,196.0,196.16,19613.0
2021-06-14 14:25:00,196.12,196.16,195.9,195.97,7696.0,196.12,196.16,195.9,195.97,7696.0
2021-06-14 14:30:00,195.89,195.94,195.78,195.79,12437.0,195.89,195.94,195.78,195.79,12437.0
2021-06-14 14:35:00,195.81,195.88,195.41,195.48,14481.0,195.81,195.88,195.41,195.48,14481.0
2021-06-14 14:40:00,195.49,195.69,195.2,195.43,45609.0,195.49,195.69,195.2,195.43,45609.0
2021-06-14 14:45:00,195.44,195.64,195.44,195.53,16739.0,195.44,195.64,195.44,195.53,16739.0
2021-06-14 14:50:00,195.46,195.55,195.14,195.14,17136.0,195.46,195.55,195.14,195.14,17136.0
2021-06-14 14:55:00,195.06,195.3,195.06,195.29,15674.0,195.06,195.3,195.06,195.29,15674.0
2021-06-14 15:00:00,195.22,195.35,195.2,195.25,8133.0,195.22,195.35,195.2,195.25,8133.0
2021-06-14 15:05:00,195.35,195.35,195.19,195.24,20407.0,195.35,195.35,195.19,195.24,20407.0
2021-06-14 15:10:00,195.27,195.65,195.24,195.6,23871.0,195.27,195.65,195.24,195.6,23871.0
2021-06-14 15:15:00,195.58,195.76,195.58,195.66,18012.0,195.58,195.76,195.58,195.66,18012.0
2021-06-14 15:20:00,195.6,195.82,195.49,195.54,38454.0,195.6,195.82,195.49,195.54,38454.0
2021-06-14 15:25:00,195.56,195.65,195.41,195.53,15461.0,195.56,195.65,195.41,195.53,15461.0
2021-06-14 15:30:00,195.51,195.67,195.33,195.62,21014.0,195.51,195.67,195.33,195.62,21014.0
2021-06-14 15:35:00,195.62,195.66,195.31,195.37,45153.0,195.62,195.66,195.31,195.37,45153.0
2021-06-14 15:40:00,195.33,195.38,195.21,195.32,22133.0,195.33,195.38,195.21,195.32,22133.0
2021-06-14 15:45:00,195.32,195.39,195.23,195.26,29306.0,195.32,195.39,195.23,195.26,29306.0
2021-06-14 15:50:00,195.25,195.35,195.0,195.07,60093.0,195.25,195.35,195.0,195.07,60093.0
2021-06-14 15:55:00,195.07,195.17,194.79,194.8,202933.0,195.07,195.17,194.79,194.8,202933.0
2021-06-15 09:30:00,196.12,196.12,193.86,194.21,51574.0,196.12,196.12,193.86,194.21,51574.0
2021-06-15 09:35:00,194.18,194.72,193.69,193.8,21827.0,194.18,194.72,193.69,193.8,21827.0
2021-06-15 09:40:00,193.93,193.93,192.9,193.04,30743.0,193.93,193.93,192.9,193.04,30743.0
2021-06-15 09:45:00,193.03,193.23,192.7,192.87,33053.0,193.03,193.23,192.7,192.87,33053.0
2021-06-15 09:50:00,192.83,193.07,192.64,192.89,45129.0,192.83,193.07,192.64,192.89,45129.0
2021-06-15 09:55:00,192.89,193.11,192.6,193.09,24474.0,192.89,193.11,192.6,193.09,24474.0
2021-06-15 10:00:00,193.09,193.34,192.8,193.01,30910.0,193.09,193.34,192.8,193.01,30910.0
2021-06-15 10:05:00,193.06,193.12,192.77,192.92,18474.0,193.06,193.12,192.77,192.92,18474.0
2021-06-15 10:10:00,192.9,193.17,192.84,192.99,23985.0,192.9,193.17,192.84,192.99,23985.0
2021-06-15 10:15:00,192.91,193.05,192.74,192.97,28981.0,192.91,193.05,192.74,192.97,28981.0
2021-06-15 10:20:00,192.97,193.03,192.74,192.91,40589.0,192.97,193.03,192.74,192.91,40589.0
2021-06-15 10:25:00,192.9,193.16,192.8,192.91,37740.0,192.9,193.16,192.8,192.91,37740.0
2021-06-15 10:30:00,192.92,193.33,192.91,193.0,32120.0,192.92,193.33,192.91,193.0,32120.0
2021-06-15 10:35:00,192.99,193.04,192.68,193.04,35319.0,192.99,193.04,192.68,193.04,35319.0
2021-06-15 10:40:00,193.06,193.2,192.88,193.05,28385.0,193.06,193.2,192.88,193.05,28385.0
2021-06-15 10:45:00,193.05,193.74,193.03,193.65,29313.0,193.05,193.74,193.03,193.65,29313.0
2021-06-15 10:50:00,193.57,193.61,193.06,193.08,41351.0,193.57,193.61,193.06,193.08,41351.0
2021-06-15 10:55:00,193.1,193.1,192.41,192.41,84518.0,193.1,193.1,192.41,192.41,84518.0
2021-06-15 11:00:00,192.51,192.67,192.26,192.36,33024.0,192.51,192.67,192.26,192.36,33024.0
2021-06-15 11:05:00,192.31,192.31,192.07,192.13,27482.0,192.31,192.31,192.07,192.13,27482.0
2021-06-15 11:10:00,192.08,192.23,191.96,192.02,58154.0,192.08,192.23,191.96,192.02,58154.0
2021-06-15 11:15:00,192.02,192.08,191.85,191.92,20141.0,192.02,192.08,191.85,191.92,20141.0
2021-06-15 11:20:00,191.9,192.0,191.72,191.77,17871.0,191.9,192.0,191.72,191.77,17871.0
2021-06-15 11:25:00,191.77,191.77,190.79,190.96,68549.0,191.77,191.77,190.79,190.96,68549.0
2021-06-15 11:30:00,190.92,191.0,190.72,190.96,29575.0,190.92,191.0,190.72,190.96,29575.0
2021-06-15 11:35:00,190.93,191.23,190.8,191.17,63094.0,190.93,191.23,190.8,191.17,63094.0
2021-06-15 11:40:00,191.16,191.32,190.93,190.94,76903.0,191.16,191.32,190.93,190.94,76903.0
2021-06-15 11:45:00,190.93,191.14,190.88,191.12,33295.0,190.93,191.14,190.88,191.12,33295.0
2021-06-15 11:50:00,191.05,191.17,190.75,191.08,30913.0,191.05,191.17,190.75,191.08,30913.0
2021-06-15 11:55:00,191.11,191.26,190.9,190.9,15113.0,191.11,191.26,190.9,190.9,15113.0
2021-06-15 12:00:00,190.94,191.05,190.89,190.9,37913.0,190.94,191.05,190.89,190.9,37913.0
2021-06-15 12:05:00,190.92,191.16,190.89,191.0,32139.0,190.92,191.16,190.89,191.0,32139.0
2021-06-15 12:10:00,191.01,191.01,190.72,190.77,26013.0,191.01,191.01,190.72,190.77,26013.0
2021-06-15 12:15:00,190.71,191.46,190.7,191.21,31903.0,190.71,191.46,190.7,191.21,31903.0
2021-06-15 12:20:00,191.25,191.25,190.81,190.96,51257.0,191.25,191.25,190.81,190.96,51257.0
2021-06-15 12:25:00,190.88,191.07,190.8,190.91,19518.0,190.88,191.07,190.8,190.91,19518.0
2021-06-15 12:30:00,190.92,191.02,190.8,190.98,13862.0,190.92,191.02,190.8,190.98,13862.0
2021-06-15 12:35:00,190.98,191.0,190.76,190.85,19336.0,190.98,191.0,190.76,190.85,19336.0
2021-06-15 12:40:00,190.84,191.13,190.75,190.85,34968.0,190.84,191.13,190.75,190.85,34968.0
2021-06-15 12:45:00,190.86,190.88,190.71,190.75,11893.0,190.86,190.88,190.71,190.75,11893.0
2021-06-15 12:50:00,190.76,190.81,190.35,190.36,33382.0,190.76,190.81,190.35,190.36,33382.0
2021-06-15 12:55:00,190.33,190.39,190.1,190.2,26277.0,190.33,190.39,190.1,190.2,26277.0
2021-06-15 13:00:00,190.22,190.35,190.14,190.29,15380.0,190.22,190.35,190.14,190.29,15380.0
2021-06-15 13:05:00,190.27,190.43,190.17,190.35,15035.0,190.27,190.43,190.17,190.35,15035.0
2021-06-15 13:10:00,190.34,190.35,190.16,190.19,13162.0,190.34,190.35,190.16,190.19,13162.0
2021-06-15 13:15:00,190.22,190.22,190.04,190.14,25345.0,190.22,190.22,190.04,190.14,25345.0
2021-06-15 13:20:00,190.19,190.29,190.06,190.07,15836.0,190.19,190.29,190.06,190.07,15836.0
2021-06-15 13:25:00,190.06,190.17,189.93,190.04,54219.0,190.06,190.17,189.93,190.04,54219.0
2021-06-15 13:30:00,190.04,190.14,189.96,189.96,24469.0,190.04,190.14,189.96,189.96,24469.0
2021-06-15 13:35:00,189.99,190.19,189.95,190.14,18163.0,189.99,190.19,189.95,190.14,18163.0
2021-06-15 13:40:00,190.17,190.18,189.69,189.81,54721.0,190.17,190.18,189.69,189.81,54721.0
2021-06-15 13:45:00,189.82,189.91,189.7,189.86,22986.0,189.82,189.91,189.7,189.86,22986.0
2021-06-15 13:50:00,189.87,190.0,189.75,189.75,16994.0,189.87,190.0,189.75,189.75,16994.0
2021-06-15 13:55:00,189.74,189.77,189.3,189.37,29360.0,189.74,189.77,189.3,189.37,29360.0
2021-06-15 14:00:00,189.36,189.56,189.3,189.33,23047.0,189.36,189.56,189.3,189.33,23047.0
2021-06-15 14:05:00,189.31,189.44,189.24,189.33,33105.0,189.31,189.44,189.24,189.33,33105.0
2021-06-15 14:10:00,189.39,189.46,189.04,189.04,32055.0,189.39,189.46,189.04,189.04,32055.0
2021-06-15 14:15:00,189.08,189.24,188.97,189.11,27021.0,189.08,189.24,188.97,189.11,27021.0
2021-06-15 14:20:00,189.08,189.15,188.81,188.97,31381.0,189.08,189.15,188.81,188.97,31381.0
2021-06-15 14:25:00,188.96,189.09,188.83,189.01,29135.0,188.96,189.09,188.83,189.01,29135.0
2021-06-15 14:30:00,189.05,189.05,188.89,188.93,21884.0,189.05,189.05,188.89,188.93,21884.0
2021-06-15 14:35:00,188.91,188.94,188.77,188.9,17097.0,188.91,188.94,188.77,188.9,17097.0
2021-06-15 14:40:00,188.87,189.09,188.77,188.91,31235.0,188.87,189.09,188.77,188.91,31235.0
2021-06-15 14:45:00,188.94,189.1,188.93,189.01,54003.0,188.94,189.1,188.93,189.01,54003.0
2021-06-15 14:50:00,188.99,189.05,188.8,188.99,16067.0,188.99,189.05,188.8,188.99,16067.0
2021-06-15 14:55:00,188.99,189.35,188.89,189.19,37412.0,188.99,189.35,188.89,189.19,37412.0
2021-06-15 15:00:00,189.13,189.2,188.75,188.79,28443.0,189.13,189.2,188.75,188.79,28443.0
2021-06-15 15:05:00,188.79,188.99,188.75,188.94,49225.0,188.79,188.99,188.75,188.94,49225.0
2021-06-15 15:10:00,188.93,189.05,188.85,188.96,27128.0,188.93,189.05,188.85,188.96,27128.0
2021-06-15 15:15:00,188.96,189.03,188.87,188.94,30562.0,188.96,189.03,188.87,188.94,30562.0
2021-06-15 15:20:00,188.91,189.06,188.75,188.77,22064.0,188.91,189.06,188.75,188.77,22064.0
2021-06-15 15:25:00,188.74,188.74,188.31,188.47,57655.0,188.74,188.74,188.31,188.47,57655.0
2021-06-15 15:30:00,188.49,188.5,188.25,188.27,63453.0,188.49,188.5,188.25,188.27,63453.0
2021-06-15 15:35:00,188.26,188.46,188.01,188.44,99538.0,188.26,188.46,188.01,188.44,99538.0
2021-06-15 15:40:00,188.44,188.73,188.43,188.49,58747.0,188.44,188.73,188.43,188.49,58747.0
2021-06-15 15:45:00,188.52,188.75,188.43,188.75,53587.0,188.52,188.75,188.43,188.75,53587.0
2021-06-15 15:50:00,188.74,189.21,188.51,188.84,135446.0,188.74,189.21,188.51,188.84,135446.0
2021-06-15 15:55:00,188.77,189.07,188.72,188.98,165412.0,188.77,189.07,188.72,188.98,165412.0
2021-06-16 09:30:00,189.53,190.73,189.38,190.18,67481.0,189.53,190.73,189.38,190.18,67481.0
2021-06-16 09:35:00,190.07,192.19,190.02,192.11,42720.0,190.07,192.19,190.02,192.11,42720.0
2021-06-16 09:40:00,192.12,192.55,191.41,192.34,46104.0,192.12,192.55,191.41,192.34,46104.0
2021-06-16 09:45:00,192.34,192.5,191.86,192.02,38029.0,192.34,192.5,191.86,192.02,38029.0
2021-06-16 09:50:00,192.05,192.31,191.85,192.31,52522.0,192.05,192.31,191.85,192.31,52522.0
2021-06-16 09:55:00,192.28,192.38,191.88,192.38,31057.0,192.28,192.38,191.88,192.38,31057.0
2021-06-16 10:00:00,192.37,192.37,191.93,192.33,25404.0,192.37,192.37,191.93,192.33,25404.0
2021-06-16 10:05:00,192.36,192.43,191.71,191.81,10243.0,192.36,192.43,191.71,191.81,10243.0
2021-06-16 10:10:00,191.74,191.74,190.92,190.92,15558.0,191.74,191.74,190.92,190.92,15558.0
2021-06-16 10:15:00,190.97,191.39,190.82,191.25,22545.0,190.97,191.39,190.82,191.25,22545.0
2021-06-16 10:20:00,191.26,191.66,191.21,191.66,17698.0,191.26,191.66,191.21,191.66,17698.0
2021-06-16 10:25:00,191.62,191.69,191.18,191.21,13813.0,191.62,191.69,191.18,191.21,13813.0
2021-06-16 10:30:00,191.37,191.37,190.77,190.78,12910.0,191.37,191.37,190.77,190.78,12910.0
2021-06-16 10:35:00,190.83,190.88,190.56,190.56,12483.0,190.83,190.88,190.56,190.56,12483.0
2021-06-16 10:40:00,190.55,190.56,189.97,189.99,15134.0,190.55,190.56,189.97,189.99,15134.0
2021-06-16 10:45:00,189.94,190.07,189.76,189.76,10642.0,189.94,190.07,189.76,189.76,10642.0
2021-06-16 10:50:00,189.8,190.34,189.67,190.34,11929.0,189.8,190.34,189.67,190.34,11929.0
2021-06-16 10:55:00,190.3,190.49,190.13,190.16,10658.0,190.3,190.49,190.13,190.16,10658.0
2021-06-16 11:00:00,190.18,190.27,189.97,190.21,9367.0,190.18,190.27,189.97,190.21,9367.0
2021-06-16 11:05:00,190.14,190.28,189.83,190.06,7982.0,190.14,190.28,189.83,190.06,7982.0
2021-06-16 11:10:00,190.07,190.23,189.9,189.97,9935.0,190.07,190.23,189.9,189.97,9935.0
2021-06-16 11:15:00,189.93,190.13,189.83,190.13,15448.0,189.93,190.13,189.83,190.13,15448.0
2021-06-16 11:20:00,190.09,190.42,190.0,190.35,16633.0,190.09,190.42,190.0,190.35,16633.0
2021-06-16 11:25:00,190.42,190.42,190.01,190.04,13398.0,190.42,190.42,190.01,190.04,13398.0
2021-06-16 11:30:00,190.0,190.14,189.78,189.99,21454.0,190.0,190.14,189.78,189.99,21454.0
2021-06-16 11:35:00,189.93,190.07,189.65,189.84,14552.0,189.93,190.07,189.65,189.84,14552.0
2021-06-16 11:40:00,189.81,190.02,189.76,189.99,18908.0,189.81,190.02,189.76,189.99,18908.0
2021-06-16 11:45:00,189.99,190.35,189.89,190.3,13605.0,189.99,190.35,189.89,190.3,13605.0
2021-06-16 11:50:00,190.26,190.42,190.14,190.18,20783.0,190.26,190.42,190.14,190.18,20783.0
2021-06-16 11:55:00,190.18,190.29,190.06,190.27,18355.0,190.18,190.29,190.06,190.27,18355.0
2021-06-16 12:00:00,190.28,190.29,190.0,190.09,11525.0,190.28,190.29,190.0,190.09,11525.0
2021-06-16 12:05:00,190.08,190.26,189.84,190.26,11288.0,190.08,190.26,189.84,190.26,11288.0
2021-06-16 12:10:00,190.1,190.22,190.07,190.14,19669.0,190.1,190.22,190.07,190.14,19669.0
2021-06-16 12:15:00,190.18,190.21,189.97,190.06,16582.0,190.18,190.21,189.97,190.06,16582.0
2021-06-16 12:20:00,190.06,190.13,189.83,189.84,16587.0,190.06,190.13,189.83,189.84,16587.0
2021-06-16 12:25:00,189.85,189.95,189.69,189.89,11525.0,189.85,189.95,189.69,189.89,11525.0
2021-06-16 12:30:00,189.93,190.07,189.85,189.85,10024.0,189.93,190.07,189.85,189.85,10024.0
2021-06-16 12:35:00,189.87,189.96,189.75,189.91,11048.0,189.87,189.96,189.75,189.91,11048.0
2021-06-16 12:40:00,189.93,190.2,189.92,190.06,10706.0,189.93,190.2,189.92,190.06,10706.0
2021-06-16 12:45:00,190.15,190.27,189.96,189.97,5007.0,190.15,190.27,189.96,189.97,5007.0
2021-06-16 12:50:00,190.01,190.09,189.96,190.02,4763.0,190.01,190.09,189.96,190.02,4763.0
2021-06-16 12:55:00,189.99,190.09,189.75,189.75,6798.0,189.99,190.09,189.75,189.75,6798.0
2021-06-16 13:00:00,189.75,189.84,189.53,189.71,7325.0,189.75,189.84,189.53,189.71,7325.0
2021-06-16 13:05:00,189.66,189.9,189.61,189.88,4201.0,189.66,189.9,189.61,189.88,4201.0
2021-06-16 13:10:00,189.83,190.03,189.79,189.94,8572.0,189.83,190.03,189.79,189.94,8572.0
2021-06-16 13:15:00,189.94,190.0,189.76,189.88,7115.0,189.94,190.0,189.76,189.88,7115.0
2021-06-16 13:20:00,189.88,190.0,189.83,189.87,7647.0,189.88,190.0,189.83,189.87,7647.0
2021-06-16 13:25:00,189.86,189.94,189.78,189.88,6342.0,189.86,189.94,189.78,189.88,6342.0
2021-06-16 13:30:00,189.9,190.1,189.9,189.95,4912.0,189.9,190.1,189.9,189.95,4912.0
2021-06-16 13:35:00,189.95,190.11,189.91,189.99,7088.0,189.95,190.11,189.91,189.99,7088.0
2021-06-16 13:40:00,190.06,190.17,189.7,189.78,16519.0,190.06,190.17,189.7,189.78,16519.0
2021-06-16 13:45:00,189.77,189.9,189.64,189.67,9691.0,189.77,189.9,189.64,189.67,9691.0
2021-06-16 13:50:00,189.68,189.82,189.51,189.75,15122.0,189.68,189.82,189.51,189.75,15122.0
2021-06-16 13:55:00,189.82,189.82,189.54,189.78,8578.0,189.82,189.82,189.54,189.78,8578.0
2021-06-16 14:00:00,189.6,189.62,188.17,188.37,30234.0,189.6,189.62,188.17,188.37,30234.0
2021-06-16 14:05:00,188.4,188.72,188.34,188.38,14855.0,188.4,188.72,188.34,188.38,14855.0
2021-06-16 14:10:00,188.34,188.44,188.09,188.36,13005.0,188.34,188.44,188.09,188.36,13005.0
2021-06-16 14:15:00,188.33,188.38,187.93,187.97,28070.0,188.33,188.38,187.93,187.97,28070.0
2021-06-16 14:20:00,187.95,188.2,187.86,188.09,19636.0,187.95,188.2,187.86,188.09,19636.0
2021-06-16 14:25:00,188.05,188.63,188.05,188.39,17554.0,188.05,188.63,188.05,188.39,17554.0
2021-06-16 14:30:00,188.39,188.4,188.04,188.06,14649.0,188.39,188.4,188.04,188.06,14649.0
2021-06-16 14:35:00,188.09,188.15,187.7,187.7,26398.0,188.09,188.15,187.7,187.7,26398.0
2021-06-16 14:40:00,187.78,187.8,187.21,187.35,17363.0,187.78,187.8,187.21,187.35,17363.0
2021-06-16 14:45:00,187.33,187.66,187.2,187.59,22246.0,187.33,187.66,187.2,187.59,22246.0
2021-06-16 14:50:00,187.51,188.31,187.5,188.27,12446.0,187.51,188.31,187.5,188.27,12446.0
2021-06-16 14:55:00,188.21,188.93,188.08,188.9,13592.0,188.21,188.93,188.08,188.9,13592.0
2021-06-16 15:00:00,188.83,188.87,188.58,188.65,11185.0,188.83,188.87,188.58,188.65,11185.0
2021-06-16 15:05:00,188.62,189.03,188.62,188.77,27887.0,188.62,189.03,188.62,188.77,27887.0
2021-06-16 15:10:00,188.77,188.89,188.7,188.72,12243.0,188.77,188.89,188.7,188.72,12243.0
2021-06-16 15:15:00,188.68,188.72,188.59,188.59,9735.0,188.68,188.72,188.59,188.59,9735.0
2021-06-16 15:20:00,188.65,188.75,188.5,188.63,20813.0,188.65,188.75,188.5,188.63,20813.0
2021-06-16 15:25:00,188.59,188.85,188.5,188.59,18141.0,188.59,188.85,188.5,188.59,18141.0
2021-06-16 15:30:00,188.58,188.58,188.13,188.24,22499.0,188.58,188.58,188.13,188.24,22499.0
2021-06-16 15:35:00,188.21,188.3,187.81,187.91,35209.0,188.21,188.3,187.81,187.91,35209.0
2021-06-16 15:40:00,187.94,188.05,187.77,187.81,57929.0,187.94,188.05,187.77,187.81,57929.0
2021-06-16 15:45:00,187.81,187.83,187.49,187.57,46764.0,187.81,187.83,187.49,187.57,46764.0
2021-06-16 15:50:00,187.57,187.81,187.51,187.57,65862.0,187.57,187.81,187.51,187.57,65862.0
2021-06-16 15:55:00,187.62,187.76,187.49,187.49,128364.0,187.62,187.76,187.49,187.49,128364.0
2021-06-17 09:30:00,187.79,187.79,185.93,186.2,78095.0,187.79,187.79,185.93,186.2,78095.0
2021-06-17 09:35:00,186.3,186.65,185.9,185.98,27140.0,186.3,186.65,185.9,185.98,27140.0
2021-06-17 09:40:00,185.99,186.24,185.72,185.9,48946.0,185.99,186.24,185.72,185.9,48946.0
2021-06-17 09:45:00,185.91,186.8,185.64,186.75,89146.0,185.91,186.8,185.64,186.75,89146.0
2021-06-17 09:50:00,186.7,186.8,186.52,186.62,48953.0,186.7,186.8,186.52,186.62,48953.0
2021-06-17 09:55:00,186.62,187.03,186.53,186.93,38212.0,186.62,187.03,186.53,186.93,38212.0
2021-06-17 10:00:00,186.98,187.22,186.77,186.98,36575.0,186.98,187.22,186.77,186.98,36575.0
2021-06-17 10:05:00,186.99,187.19,186.64,186.71,48824.0,186.99,187.19,186.64,186.71,48824.0
2021-06-17 10:10:00,186.71,187.13,186.56,186.94,40767.0,186.71,187.13,186.56,186.94,40767.0
2021-06-17 10:15:00,187.05,187.2,186.89,187.15,29434.0,187.05,187.2,186.89,187.15,29434.0
2021-06-17 10:20:00,187.24,187.4,187.11,187.29,30464.0,187.24,187.4,187.11,187.29,30464.0
2021-06-17 10:25:00,187.3,187.91,187.27,187.56,30133.0,187.3,187.91,187.27,187.56,30133.0
2021-06-17 10:30:00,187.62,188.16,187.58,188.04,40306.0,187.62,188.16,187.58,188.04,40306.0
2021-06-17 10:35:00,188.07,188.49,187.97,188.22,22042.0,188.07,188.49,187.97,188.22,22042.0
2021-06-17 10:40:00,188.18,188.18,187.88,188.05,17300.0,188.18,188.18,187.88,188.05,17300.0
2021-06-17 10:45:00,188.04,188.4,188.0,188.0,9529.0,188.04,188.4,188.0,188.0,9529.0
2021-06-17 10:50:00,188.01,188.3,187.94,187.98,22416.0,188.01,188.3,187.94,187.98,22416.0
2021-06-17 10:55:00,188.05,188.1,187.86,187.88,32036.0,188.05,188.1,187.86,187.88,32036.0
2021-06-17 11:00:00,187.9,187.9,187.55,187.61,24686.0,187.9,187.9,187.55,187.61,24686.0
2021-06-17 11:05:00,187.65,187.79,187.5,187.59,10521.0,187.65,187.79,187.5,187.59,10521.0
2021-06-17 11:10:00,187.63,187.7,187.22,187.7,15904.0,187.63,187.7,187.22,187.7,15904.0
2021-06-17 11:15:00,187.76,187.9,187.6,187.75,12631.0,187.76,187.9,187.6,187.75,12631.0
2021-06-17 11:20:00,187.79,187.86,187.52,187.6,14016.0,187.79,187.86,187.52,187.6,14016.0
2021-06-17 11:25:00,187.56,187.9,187.41,187.7,27768.0,187.56,187.9,187.41,187.7,27768.0
2021-06-17 11:30:00,187.74,187.95,187.5,187.66,49049.0,187.74,187.95,187.5,187.66,49049.0
2021-06-17 11:35:00,187.71,187.8,187.33,187.37,29185.0,187.71,187.8,187.33,187.37,29185.0
2021-06-17 11:40:00,187.35,187.86,187.31,187.74,68817.0,187.35,187.86,187.31,187.74,68817.0
2021-06-17 11:45:00,187.79,188.05,187.63,187.99,7486.0,187.79,188.05,187.63,187.99,7486.0
2021-06-17 11:50:00,187.98,188.1,187.83,187.95,14783.0,187.98,188.1,187.83,187.95,14783.0
2021-06-17 11:55:00,187.96,187.96,187.31,187.42,15384.0,187.96,187.96,187.31,187.42,15384.0
2021-06-17 12:00:00,187.4,187.89,187.4,187.89,8750.0,187.4,187.89,187.4,187.89,8750.0
2021-06-17 12:05:00,187.92,187.96,187.81,187.84,13331.0,187.92,187.96,187.81,187.84,13331.0
2021-06-17 12:10:00,187.88,187.89,187.68,187.75,16053.0,187.88,187.89,187.68,187.75,16053.0
2021-06-17 12:15:00,187.71,187.71,187.05,187.09,13963.0,187.71,187.71,187.05,187.09,13963.0
2021-06-17 12:20:00,187.04,187.14,186.91,187.0,26708.0,187.04,187.14,186.91,187.0,26708.0
2021-06-17 12:25:00,187.0,187.07,186.88,186.96,6537.0,187.0,187.07,186.88,186.96,6537.0
2021-06-17 12:30:00,186.91,187.06,186.76,187.03,15305.0,186.91,187.06,186.76,187.03,15305.0
2021-06-17 12:35:00,187.03,187.09,186.91,187.09,5734.0,187.03,187.09,186.91,187.09,5734.0
2021-06-17 12:40:00,187.05,187.06,186.89,186.98,7323.0,187.05,187.06,186.89,186.98,7323.0
2021-06-17 12:45:00,186.9,187.0,186.39,186.44,8388.0,186.9,187.0,186.39,186.44,8388.0
2021-06-17 12:50:00,186.4,186.7,186.15,186.59,30457.0,186.4,186.7,186.15,186.59,30457.0
2021-06-17 12:55:00,186.56,186.67,186.37,186.5,21586.0,186.56,186.67,186.37,186.5,21586.0
2021-06-17 13:00:00,186.55,186.76,186.44,186.68,14801.0,186.55,186.76,186.44,186.68,14801.0
2021-06-17 13:05:00,186.75,186.97,186.74,186.75,14211.0,186.75,186.97,186.74,186.75,14211.0
2021-06-17 13:10:00,186.8,186.8,186.65,186.72,17065.0,186.8,186.8,186.65,186.72,17065.0
2021-06-17 13:15:00,186.71,187.02,186.71,186.92,8328.0,186.71,187.02,186.71,186.92,8328.0
2021-06-17 13:20:00,186.9,187.73,186.89,187.61,22162.0,186.9,187.73,186.89,187.61,22162.0
2021-06-17 13:25:00,187.57,187.89,187.57,187.89,25352.0,187.57,187.89,187.57,187.89,25352.0
2021-06-17 13:30:00,187.86,188.15,187.85,188.07,23649.0,187.86,188.15,187.85,188.07,23649.0
2021-06-17 13:35:00,188.07,188.46,188.03,188.46,22956.0,188.07,188.46,188.03,188.46,22956.0
2021-06-17 13:40:00,188.44,188.93,188.44,188.93,31102.0,188.44,188.93,188.44,188.93,31102.0
2021-06-17 13:45:00,188.91,189.17,188.87,188.87,51242.0,188.91,189.17,188.87,188.87,51242.0
2021-06-17 13:50:00,188.96,188.98,188.7,188.72,14961.0,188.96,188.98,188.7,188.72,14961.0
2021-06-17 13:55:00,188.75,188.85,188.49,188.77,38337.0,188.75,188.85,188.49,188.77,38337.0
2021-06-17 14:00:00,188.75,188.85,188.2,188.29,36109.0,188.75,188.85,188.2,188.29,36109.0
2021-06-17 14:05:00,188.31,188.35,187.85,187.9,21590.0,188.31,188.35,187.85,187.9,21590.0
2021-06-17 14:10:00,187.98,188.18,187.85,188.12,146932.0,187.98,188.18,187.85,188.12,146932.0
2021-06-17 14:15:00,188.12,188.17,187.93,188.06,26508.0,188.12,188.17,187.93,188.06,26508.0
2021-06-17 14:20:00,188.09,188.11,187.91,187.91,10182.0,188.09,188.11,187.91,187.91,10182.0
2021-06-17 14:25:00,187.95,188.0,187.84,187.96,10511.0,187.95,188.0,187.84,187.96,10511.0
2021-06-17 14:30:00,187.98,188.0,187.93,187.97,36796.0,187.98,188.0,187.93,187.97,36796.0
2021-06-17 14:35:00,187.97,188.04,187.82,187.92,14351.0,187.97,188.04,187.82,187.92,14351.0
2021-06-17 14:40:00,187.92,187.94,187.69,187.89,7475.0,187.92,187.94,187.69,187.89,7475.0
2021-06-17 14:45:00,187.95,187.95,187.81,187.84,14652.0,187.95,187.95,187.81,187.84,14652.0
2021-06-17 14:50:00,187.84,187.9,187.8,187.9,18835.0,187.84,187.9,187.8,187.9,18835.0
2021-06-17 14:55:00,187.9,188.33,187.88,188.01,33399.0,187.9,188.33,187.88,188.01,33399.0
2021-06-17 15:00:00,188.03,188.05,187.83,188.0,134824.0,188.03,188.05,187.83,188.0,134824.0
2021-06-17 15:05:00,188.0,188.0,187.82,187.91,11037.0,188.0,188.0,187.82,187.91,11037.0
2021-06-17 15:10:00,187.95,187.95,187.8,187.84,14851.0,187.95,187.95,187.8,187.84,14851.0
2021-06-17 15:15:00,187.84,187.85,187.7,187.76,13149.0,187.84,187.85,187.7,187.76,13149.0
2021-06-17 15:20:00,187.76,187.9,187.69,187.82,13857.0,187.76,187.9,187.69,187.82,13857.0
2021-06-17 15:25:00,187.86,187.97,187.8,187.94,34917.0,187.86,187.97,187.8,187.94,34917.0
2021-06-17 15:30:00,187.95,187.95,187.78,187.86,393534.0,187.95,187.95,187.78,187.86,393534.0
2021-06-17 15:35:00,187.89,188.0,187.88,187.88,44829.0,187.89,188.0,187.88,187.88,44829.0
2021-06-17 15:40:00,187.86,187.9,187.79,187.89,80358.0,187.86,187.9,187.79,187.89,80358.0
2021-06-17 15:45:00,187.89,188.5,187.81,188.37,73786.0,187.89,188.5,187.81,188.37,73786.0
2021-06-17 15:50:00,188.33,188.95,188.31,188.95,64948.0,188.33,188.95,188.31,188.95,64948.0
2021-06-17 15:55:00,188.95,189.06,187.98,188.21,437808.0,188.95,189.06,187.98,188.21,437808.0
2021-06-18 09:30:00,188.52,188.84,187.26,187.67,372968.0,188.52,188.84,187.26,187.67,372968.0
2021-06-18 09:35:00,187.63,187.69,186.33,186.38,23712.0,187.63,187.69,186.33,186.38,23712.0
2021-06-18 09:40:00,186.49,187.01,185.88,186.69,43945.0,186.49,187.01,185.88,186.69,43945.0
2021-06-18 09:45:00,186.64,187.31,186.46,187.06,20477.0,186.64,187.31,186.46,187.06,20477.0
2021-06-18 09:50:00,187.13,187.55,186.5,187.36,17356.0,187.13,187.55,186.5,187.36,17356.0
2021-06-18 09:55:00,187.21,188.3,186.98,187.84,18413.0,187.21,188.3,186.98,187.84,18413.0
2021-06-18 10:00:00,187.84,187.85,187.34,187.45,15686.0,187.84,187.85,187.34,187.45,15686.0
2021-06-18 10:05:00,187.53,187.88,187.34,187.84,14307.0,187.53,187.88,187.34,187.84,14307.0
2021-06-18 10:10:00,187.78,188.3,187.5,188.21,11960.0,187.78,188.3,187.5,188.21,11960.0
2021-06-18 10:15:00,188.21,188.29,187.75,187.75,6002.0,188.21,188.29,187.75,187.75,6002.0
2021-06-18 10:20:00,187.75,188.21,187.74,187.95,7033.0,187.75,188.21,187.74,187.95,7033.0
2021-06-18 10:25:00,188.02,188.02,187.47,187.9,9021.0,188.02,188.02,187.47,187.9,9021.0
2021-06-18 10:30:00,187.82,187.87,187.31,187.41,13091.0,187.82,187.87,187.31,187.41,13091.0
2021-06-18 10:35:00,187.42,187.48,187.12,187.34,17296.0,187.42,187.48,187.12,187.34,17296.0
2021-06-18 10:40:00,187.31,187.57,187.13,187.57,35103.0,187.31,187.57,187.13,187.57,35103.0
2021-06-18 10:45:00,187.57,187.79,187.21,187.21,10390.0,187.57,187.79,187.21,187.21,10390.0
2021-06-18 10:50:00,187.41,187.61,187.13,187.37,12371.0,187.41,187.61,187.13,187.37,12371.0
2021-06-18 10:55:00,187.36,187.44,186.83,186.97,45374.0,187.36,187.44,186.83,186.97,45374.0
2021-06-18 11:00:00,186.96,187.05,186.72,187.02,10315.0,186.96,187.05,186.72,187.02,10315.0
2021-06-18 11:05:00,187.09,187.56,187.03,187.2,31140.0,187.09,187.56,187.03,187.2,31140.0
2021-06-18 11:10:00,187.19,187.19,186.39,186.55,11126.0,187.19,187.19,186.39,186.55,11126.0
2021-06-18 11:15:00,186.55,186.89,186.47,186.85,10839.0,186.55,186.89,186.47,186.85,10839.0
2021-06-18 11:20:00,186.8,187.04,186.69,186.75,8105.0,186.8,187.04,186.69,186.75,8105.0
2021-06-18 11:25:00,186.68,186.91,186.66,186.84,6565.0,186.68,186.91,186.66,186.84,6565.0
2021-06-18 11:30:00,186.79,187.15,186.74,186.8,5879.0,186.79,187.15,186.74,186.8,5879.0
2021-06-18 11:35:00,186.8,187.43,186.8,187.28,8501.0,186.8,187.43,186.8,187.28,8501.0
2021-06-18 11:40:00,187.3,187.33,186.86,186.89,8882.0,187.3,187.33,186.86,186.89,8882.0
2021-06-18 11:45:00,186.92,187.36,186.85,187.28,6448.0,186.92,187.36,186.85,187.28,6448.0
2021-06-18 11:50:00,187.28,187.34,186.73,186.87,5912.0,187.28,187.34,186.73,186.87,5912.0
2021-06-18 11:55:00,186.71,187.0,186.71,186.87,4943.0,186.71,187.0,186.71,186.87,4943.0
2021-06-18 12:00:00,186.87,186.92,186.64,186.8,12120.0,186.87,186.92,186.64,186.8,12120.0
2021-06-18 12:05:00,186.76,186.84,186.6,186.81,12356.0,186.76,186.84,186.6,186.81,12356.0
2021-06-18 12:10:00,186.77,186.93,186.64,186.93,12663.0,186.77,186.93,186.64,186.93,12663.0
2021-06-18 12:15:00,186.93,186.94,186.63,186.71,9871.0,186.93,186.94,186.63,186.71,9871.0
2021-06-18 12:20:00,186.65,186.65,186.34,186.37,15987.0,186.65,186.65,186.34,186.37,15987.0
2021-06-18 12:25:00,186.36,186.57,186.36,186.51,9393.0,186.36,186.57,186.36,186.51,9393.0
2021-06-18 12:30:00,186.48,186.75,186.46,186.73,6383.0,186.48,186.75,186.46,186.73,6383.0
2021-06-18 12:35:00,186.78,187.23,186.74,186.74,14410.0,186.78,187.23,186.74,186.74,14410.0
2021-06-18 12:40:00,186.73,186.77,186.61,186.64,8665.0,186.73,186.77,186.61,186.64,8665.0
2021-06-18 12:45:00,186.64,186.8,186.52,186.78,7484.0,186.64,186.8,186.52,186.78,7484.0
2021-06-18 12:50:00,186.78,186.8,186.52,186.75,7979.0,186.78,186.8,186.52,186.75,7979.0
2021-06-18 12:55:00,186.73,186.91,186.68,186.7,15182.0,186.73,186.91,186.68,186.7,15182.0
2021-06-18 13:00:00,186.71,186.76,186.56,186.76,4360.0,186.71,186.76,186.56,186.76,4360.0
2021-06-18 13:05:00,186.74,187.36,186.74,187.3,12184.0,186.74,187.36,186.74,187.3,12184.0
2021-06-18 13:10:00,187.26,187.54,187.25,187.42,12680.0,187.26,187.54,187.25,187.42,12680.0
2021-06-18 13:15:00,187.42,187.43,187.32,187.36,6402.0,187.42,187.43,187.32,187.36,6402.0
2021-06-18 13:20:00,187.36,187.36,187.11,187.22,7553.0,187.36,187.36,187.11,187.22,7553.0
2021-06-18 13:25:00,187.18,187.18,187.0,187.0,10429.0,187.18,187.18,187.0,187.0,10429.0
2021-06-18 13:30:00,187.0,187.14,186.89,187.05,5134.0,187.0,187.14,186.89,187.05,5134.0
2021-06-18 13:35:00,187.06,187.11,186.81,186.81,4689.0,187.06,187.11,186.81,186.81,4689.0
2021-06-18 13:40:00,186.76,186.88,186.69,186.73,6783.0,186.76,186.88,186.69,186.73,6783.0
2021-06-18 13:45:00,186.73,186.78,186.57,186.65,4822.0,186.73,186.78,186.57,186.65,4822.0
2021-06-18 13:50:00,186.63,186.93,186.63,186.93,3740.0,186.63,186.93,186.63,186.93,3740.0
2021-06-18 13:55:00,186.9,186.9,186.71,186.83,4880.0,186.9,186.9,186.71,186.83,4880.0
2021-06-18 14:00:00,186.8,187.18,186.77,187.07,6078.0,186.8,187.18,186.77,187.07,6078.0
2021-06-18 14:05:00,187.02,187.24,187.0,187.24,6430.0,187.02,187.24,187.0,187.24,6430.0
2021-06-18 14:10:00,187.2,187.2,186.9,186.92,6980.0,187.2,187.2,186.9,186.92,6980.0
2021-06-18 14:15:00,186.96,187.09,186.9,186.96,10284.0,186.96,187.09,186.9,186.96,10284.0
2021-06-18 14:20:00,187.02,187.24,186.98,187.05,6009.0,187.02,187.24,186.98,187.05,6009.0
2021-06-18 14:25:00,187.02,187.17,186.97,187.09,7658.0,187.02,187.17,186.97,187.09,7658.0
2021-06-18 14:30:00,187.06,187.1,186.9,187.01,8570.0,187.06,187.1,186.9,187.01,8570.0
2021-06-18 14:35:00,186.99,187.14,186.86,187.14,5273.0,186.99,187.14,186.86,187.14,5273.0
2021-06-18 14:40:00,187.16,187.28,187.06,187.17,9276.0,187.16,187.28,187.06,187.17,9276.0
2021-06-18 14:45:00,187.18,187.26,187.08,187.09,4743.0,187.18,187.26,187.08,187.09,4743.0
2021-06-18 14:50:00,187.06,187.14,186.98,187.05,9688.0,187.06,187.14,186.98,187.05,9688.0
2021-06-18 14:55:00,187.08,187.1,186.92,187.07,9623.0,187.08,187.1,186.92,187.07,9623.0
2021-06-18 15:00:00,187.07,187.25,187.03,187.14,14771.0,187.07,187.25,187.03,187.14,14771.0
2021-06-18 15:05:00,187.14,187.17,186.94,187.03,10564.0,187.14,187.17,186.94,187.03,10564.0
2021-06-18 15:10:00,187.09,187.28,187.09,187.21,13051.0,187.09,187.28,187.09,187.21,13051.0
2021-06-18 15:15:00,187.17,187.17,187.03,187.09,11090.0,187.17,187.17,187.03,187.09,11090.0
2021-06-18 15:20:00,187.07,187.17,186.94,187.15,11978.0,187.07,187.17,186.94,187.15,11978.0
2021-06-18 15:25:00,187.11,187.15,186.9,186.9,12038.0,187.11,187.15,186.9,186.9,12038.0
2021-06-18 15:30:00,186.94,186.94,186.75,186.87,16901.0,186.94,186.94,186.75,186.87,16901.0
2021-06-18 15:35:00,186.83,186.85,186.57,186.64,26813.0,186.83,186.85,186.57,186.64,26813.0
2021-06-18 15:40:00,186.64,186.96,186.61,186.86,52237.0,186.64,186.96,186.61,186.86,52237.0
2021-06-18 15:45:00,186.89,186.94,186.67,186.67,23931.0,186.89,186.94,186.67,186.67,23931.0
2021-06-18 15:50:00,186.7,188.55,186.7,188.06,127213.0,186.7,188.55,186.7,188.06,127213.0
2021-06-18 15:55:00,188.13,188.28,187.07,187.85,243221.0,188.13,188.28,187.07,187.85,243221.0
2021-06-21 09:30:00,188.16,188.83,188.1,188.68,43439.0,188.16,188.83,188.1,188.68,43439.0
2021-06-21 09:35:00,188.51,188.97,188.23,188.9,21900.0,188.51,188.97,188.23,188.9,21900.0
2021-06-21 09:40:00,188.91,189.48,188.81,189.43,26854.0,188.91,189.48,188.81,189.43,26854.0
2021-06-21 09:45:00,189.35,189.5,188.82,189.42,35905.0,189.35,189.5,188.82,189.42,35905.0
2021-06-21 09:50:00,189.42,189.85,189.34,189.79,30639.0,189.42,189.85,189.34,189.79,30639.0
2021-06-21 09:55:00,189.81,190.24,189.74,190.08,33064.0,189.81,190.24,189.74,190.08,33064.0
2021-06-21 10:00:00,190.1,190.67,189.95,190.55,29230.0,190.1,190.67,189.95,190.55,29230.0
2021-06-21 10:05:00,190.51,190.7,190.47,190.61,22800.0,190.51,190.7,190.47,190.61,22800.0
2021-06-21 10:10:00,190.61,190.85,190.24,190.41,19046.0,190.61,190.85,190.24,190.41,19046.0
2021-06-21 10:15:00,190.34,190.42,189.89,189.9,9569.0,190.34,190.42,189.89,189.9,9569.0
2021-06-21 10:20:00,189.86,189.99,189.55,189.65,12407.0,189.86,189.99,189.55,189.65,12407.0
2021-06-21 10:25:00,189.63,189.71,189.47,189.48,10111.0,189.63,189.71,189.47,189.48,10111.0
2021-06-21 10:30:00,189.52,189.6,189.26,189.37,6809.0,189.52,189.6,189.26,189.37,6809.0
2021-06-21 10:35:00,189.4,189.65,189.39,189.58,8419.0,189.4,189.65,189.39,189.58,8419.0
2021-06-21 10:40:00,189.55,189.57,189.26,189.33,8971.0,189.55,189.57,189.26,189.33,8971.0
2021-06-21 10:45:00,189.39,189.84,189.39,189.8,11871.0,189.39,189.84,189.39,189.8,11871.0
2021-06-21 10:50:00,189.83,190.07,189.83,189.92,14571.0,189.83,190.07,189.83,189.92,14571.0
2021-06-21 10:55:00,189.94,189.96,189.66,189.72,10759.0,189.94,189.96,189.66,189.72,10759.0
2021-06-21 11:00:00,189.77,190.06,189.65,190.01,9488.0,189.77,190.06,189.65,190.01,9488.0
2021-06-21 11:05:00,189.99,189.99,189.5,189.5,8845.0,189.99,189.99,189.5,189.5,8845.0
2021-06-21 11:10:00,189.53,189.55,189.25,189.35,15072.0,189.53,189.55,189.25,189.35,15072.0
2021-06-21 11:15:00,189.41,189.57,189.2,189.34,28753.0,189.41,189.57,189.2,189.34,28753.0
2021-06-21 11:20:00,189.29,189.35,189.23,189.28,10480.0,189.29,189.35,189.23,189.28,10480.0
2021-06-21 11:25:00,189.35,189.42,189.25,189.38,15662.0,189.35,189.42,189.25,189.38,15662.0
2021-06-21 11:30:00,189.41,189.42,189.26,189.3,9531.0,189.41,189.42,189.26,189.3,9531.0
2021-06-21 11:35:00,189.27,189.39,189.25,189.35,9351.0,189.27,189.39,189.25,189.35,9351.0
2021-06-21 11:40:00,189.3,189.35,189.17,189.29,8953.0,189.3,189.35,189.17,189.29,8953.0
2021-06-21 11:45:00,189.27,189.27,189.08,189.09,6640.0,189.27,189.27,189.08,189.09,6640.0
2021-06-21 11:50:00,189.06,189.07,188.85,188.94,12402.0,189.06,189.07,188.85,188.94,12402.0
2021-06-21 11:55:00,188.92,188.95,188.79,188.85,8156.0,188.92,188.95,188.79,188.85,8156.0
2021-06-21 12:00:00,188.78,188.84,188.55,188.71,10239.0,188.78,188.84,188.55,188.71,10239.0
2021-06-21 12:05:00,188.66,188.73,188.61,188.63,7561.0,188.66,188.73,188.61,188.63,7561.0
2021-06-21 12:10:00,188.64,188.68,188.5,188.63,14277.0,188.64,188.68,188.5,188.63,14277.0
2021-06-21 12:15:00,188.63,188.7,188.6,188.64,9715.0,188.63,188.7,188.6,188.64,9715.0
2021-06-21 12:20:00,188.6,188.63,188.32,188.37,8980.0,188.6,188.63,188.32,188.37,8980.0
2021-06-21 12:25:00,188.37,188.37,188.11,188.22,16445.0,188.37,188.37,188.11,188.22,16445.0
2021-06-21 12:30:00,188.21,188.4,188.11,188.4,14752.0,188.21,188.4,188.11,188.4,14752.0
2021-06-21 12:35:00,188.4,188.48,188.37,188.39,9235.0,188.4,188.48,188.37,188.39,9235.0
2021-06-21 12:40:00,188.42,188.5,188.38,188.42,10628.0,188.42,188.5,188.38,188.42,10628.0
2021-06-21 12:45:00,188.38,188.42,188.32,188.34,5454.0,188.38,188.42,188.32,188.34,5454.0
2021-06-21 12:50:00,188.32,188.43,188.29,188.33,5900.0,188.32,188.43,188.29,188.33,5900.0
2021-06-21 12:55:00,188.34,188.5,188.32,188.46,24964.0,188.34,188.5,188.32,188.46,24964.0
2021-06-21 13:00:00,188.46,188.72,188.46,188.69,19026.0,188.46,188.72,188.46,188.69,19026.0
2021-06-21 13:05:00,188.67,188.69,188.5,188.52,9202.0,188.67,188.69,188.5,188.52,9202.0
2021-06-21 13:10:00,188.5,188.66,188.34,188.63,19789.0,188.5,188.66,188.34,188.63,19789.0
2021-06-21 13:15:00,188.61,188.71,188.61,188.71,8771.0,188.61,188.71,188.61,188.71,8771.0
2021-06-21 13:20:00,188.7,188.73,188.59,188.59,4370.0,188.7,188.73,188.59,188.59,4370.0
2021-06-21 13:25:00,188.61,188.85,188.61,188.72,10171.0,188.61,188.85,188.61,188.72,10171.0
2021-06-21 13:30:00,188.73,188.93,188.73,188.77,5407.0,188.73,188.93,188.73,188.77,5407.0
2021-06-21 13:35:00,188.85,188.87,188.73,188.79,5400.0,188.85,188.87,188.73,188.79,5400.0
2021-06-21 13:40:00,188.82,188.91,188.77,188.83,5097.0,188.82,188.91,188.77,188.83,5097.0
2021-06-21 13:45:00,188.85,189.1,188.8,189.02,17328.0,188.85,189.1,188.8,189.02,17328.0
2021-06-21 13:50:00,189.09,189.18,189.04,189.18,3784.0,189.09,189.18,189.04,189.18,3784.0
2021-06-21 13:55:00,189.16,189.16,188.98,189.03,8538.0,189.16,189.16,188.98,189.03,8538.0
2021-06-21 14:00:00,188.93,189.11,188.85,188.85,4351.0,188.93,189.11,188.85,188.85,4351.0
2021-06-21 14:05:00,188.85,188.99,188.85,188.98,4979.0,188.85,188.99,188.85,188.98,4979.0
2021-06-21 14:10:00,188.96,188.96,188.85,188.86,2100.0,188.96,188.96,188.85,188.86,2100.0
2021-06-21 14:15:00,188.86,189.0,188.83,188.84,5831.0,188.86,189.0,188.83,188.84,5831.0
2021-06-21 14:20:00,188.83,188.89,188.76,188.76,5921.0,188.83,188.89,188.76,188.76,5921.0
2021-06-21 14:25:00,188.73,188.79,188.67,188.67,6786.0,188.73,188.79,188.67,188.67,6786.0
2021-06-21 14:30:00,188.67,188.68,188.47,188.55,6458.0,188.67,188.68,188.47,188.55,6458.0
2021-06-21 14:35:00,188.5,188.64,188.44,188.55,6192.0,188.5,188.64,188.44,188.55,6192.0
2021-06-21 14:40:00,188.61,188.68,188.49,188.49,6749.0,188.61,188.68,188.49,188.49,6749.0
2021-06-21 14:45:00,188.47,188.47,188.3,188.3,10499.0,188.47,188.47,188.3,188.3,10499.0
2021-06-21 14:50:00,188.3,188.54,188.3,188.48,10981.0,188.3,188.54,188.3,188.48,10981.0
2021-06-21 14:55:00,188.46,188.61,188.38,188.38,9450.0,188.46,188.61,188.38,188.38,9450.0
2021-06-21 15:00:00,188.42,188.47,188.33,188.4,4955.0,188.42,188.47,188.33,188.4,4955.0
2021-06-21 15:05:00,188.4,188.51,188.36,188.42,7580.0,188.4,188.51,188.36,188.42,7580.0
2021-06-21 15:10:00,188.39,188.4,188.33,188.4,3903.0,188.39,188.4,188.33,188.4,3903.0
2021-06-21 15:15:00,188.36,188.73,188.35,188.59,12191.0,188.36,188.73,188.35,188.59,12191.0
2021-06-21 15:20:00,188.62,188.72,188.56,188.65,11096.0,188.62,188.72,188.56,188.65,11096.0
2021-06-21 15:25:00,188.66,188.66,188.41,188.41,10980.0,188.66,188.66,188.41,188.41,10980.0
2021-06-21 15:30:00,188.43,188.45,188.16,188.16,13550.0,188.43,188.45,188.16,188.16,13550.0
2021-06-21 15:35:00,188.14,188.15,187.95,188.1,21416.0,188.14,188.15,187.95,188.1,21416.0
2021-06-21 15:40:00,188.14,188.14,187.89,188.03,12028.0,188.14,188.14,187.89,188.03,12028.0
2021-06-21 15:45:00,188.01,188.07,187.91,188.02,29498.0,188.01,188.07,187.91,188.02,29498.0
2021-06-21 15:50:00,188.03,188.11,187.54,187.76,60413.0,188.03,188.11,187.54,187.76,60413.0
2021-06-21 15:55:00,187.68,187.77,187.48,187.7,145395.0,187.68,187.77,187.48,187.7,145395.0
2021-06-22 09:30:00,188.13,188.37,186.6,187.13,35056.0,188.13,188.37,186.6,187.13,35056.0
2021-06-22 09:35:00,187.24,187.38,186.51,187.0,15961.0,187.24,187.38,186.51,187.0,15961.0
2021-06-22 09:40:00,186.96,186.96,185.68,185.74,30923.0,186.96,186.96,185.68,185.74,30923.0
2021-06-22 09:45:00,185.79,186.63,185.68,186.63,20305.0,185.79,186.63,185.68,186.63,20305.0
2021-06-22 09:50:00,186.63,187.2,186.5,186.94,18011.0,186.63,187.2,186.5,186.94,18011.0
2021-06-22 09:55:00,186.97,187.09,186.1,186.13,11892.0,186.97,187.09,186.1,186.13,11892.0
2021-06-22 10:00:00,186.13,186.14,185.44,185.84,50755.0,186.13,186.14,185.44,185.84,50755.0
2021-06-22 10:05:00,185.84,186.09,185.4,185.87,33220.0,185.84,186.09,185.4,185.87,33220.0
2021-06-22 10:10:00,185.87,186.1,185.7,186.04,6815.0,185.87,186.1,185.7,186.04,6815.0
2021-06-22 10:15:00,185.95,185.97,185.61,185.8,22231.0,185.95,185.97,185.61,185.8,22231.0
2021-06-22 10:20:00,185.85,186.1,185.75,185.93,17889.0,185.85,186.1,185.75,185.93,17889.0
2021-06-22 10:25:00,185.85,185.92,185.33,185.33,10702.0,185.85,185.92,185.33,185.33,10702.0
2021-06-22 10:30:00,185.33,185.74,185.32,185.61,10162.0,185.33,185.74,185.32,185.61,10162.0
2021-06-22 10:35:00,185.68,186.0,185.65,186.0,13014.0,185.68,186.0,185.65,186.0,13014.0
2021-06-22 10:40:00,185.99,186.06,185.86,185.96,5722.0,185.99,186.06,185.86,185.96,5722.0
2021-06-22 10:45:00,185.92,186.05,185.8,185.98,18784.0,185.92,186.05,185.8,185.98,18784.0
2021-06-22 10:50:00,186.0,186.13,185.95,186.03,9662.0,186.0,186.13,185.95,186.03,9662.0
2021-06-22 10:55:00,186.05,186.48,186.02,186.48,7870.0,186.05,186.48,186.02,186.48,7870.0
2021-06-22 11:00:00,186.54,187.0,186.54,186.97,24609.0,186.54,187.0,186.54,186.97,24609.0
2021-06-22 11:05:00,187.0,187.29,186.95,187.14,12549.0,187.0,187.29,186.95,187.14,12549.0
2021-06-22 11:10:00,187.17,187.25,187.07,187.12,10509.0,187.17,187.25,187.07,187.12,10509.0
2021-06-22 11:15:00,187.12,187.3,187.08,187.25,12209.0,187.12,187.3,187.08,187.25,12209.0
2021-06-22 11:20:00,187.28,187.73,187.26,187.66,11853.0,187.28,187.73,187.26,187.66,11853.0
2021-06-22 11:25:00,187.69,187.97,187.69,187.86,11481.0,187.69,187.97,187.69,187.86,11481.0
2021-06-22 11:30:00,187.84,188.21,187.84,188.08,9611.0,187.84,188.21,187.84,188.08,9611.0
2021-06-22 11:35:00,188.05,188.28,187.97,187.98,12703.0,188.05,188.28,187.97,187.98,12703.0
2021-06-22 11:40:00,187.94,187.94,187.72,187.76,3965.0,187.94,187.94,187.72,187.76,3965.0
2021-06-22 11:45:00,187.78,187.99,187.74,187.88,4718.0,187.78,187.99,187.74,187.88,4718.0
2021-06-22 11:50:00,187.9,187.95,187.51,187.69,10162.0,187.9,187.95,187.51,187.69,10162.0
2021-06-22 11:55:00,187.74,187.77,187.46,187.58,6141.0,187.74,187.77,187.46,187.58,6141.0
2021-06-22 12:00:00,187.54,187.78,187.51,187.58,18590.0,187.54,187.78,187.51,187.58,18590.0
2021-06-22 12:05:00,187.58,187.58,187.27,187.46,7156.0,187.58,187.58,187.27,187.46,7156.0
2021-06-22 12:10:00,187.48,187.48,187.31,187.32,5732.0,187.48,187.48,187.31,187.32,5732.0
2021-06-22 12:15:00,187.28,187.35,187.19,187.35,3878.0,187.28,187.35,187.19,187.35,3878.0
2021-06-22 12:20:00,187.26,187.38,187.17,187.28,4400.0,187.26,187.38,187.17,187.28,4400.0
2021-06-22 12:25:00,187.27,187.57,187.27,187.56,3200.0,187.27,187.57,187.27,187.56,3200.0
2021-06-22 12:30:00,187.56,187.59,187.44,187.48,6729.0,187.56,187.59,187.44,187.48,6729.0
2021-06-22 12:35:00,187.51,187.62,187.43,187.43,6716.0,187.51,187.62,187.43,187.43,6716.0
2021-06-22 12:40:00,187.45,187.48,187.3,187.3,5019.0,187.45,187.48,187.3,187.3,5019.0
2021-06-22 12:45:00,187.32,187.49,187.31,187.42,2695.0,187.32,187.49,187.31,187.42,2695.0
2021-06-22 12:50:00,187.36,187.61,187.36,187.57,5778.0,187.36,187.61,187.36,187.57,5778.0
2021-06-22 12:55:00,187.59,187.63,187.48,187.56,4971.0,187.59,187.63,187.48,187.56,4971.0
2021-06-22 13:00:00,187.56,187.75,187.54,187.75,10083.0,187.56,187.75,187.54,187.75,10083.0
2021-06-22 13:05:00,187.77,188.18,187.77,188.18,12426.0,187.77,188.18,187.77,188.18,12426.0
2021-06-22 13:10:00,188.16,188.18,187.91,188.09,5580.0,188.16,188.18,187.91,188.09,5580.0
2021-06-22 13:15:00,188.06,188.41,188.03,188.41,7998.0,188.06,188.41,188.03,188.41,7998.0
2021-06-22 13:20:00,188.42,188.56,188.2,188.53,11666.0,188.42,188.56,188.2,188.53,11666.0
2021-06-22 13:25:00,188.5,188.66,188.49,188.53,7352.0,188.5,188.66,188.49,188.53,7352.0
2021-06-22 13:30:00,188.5,188.76,188.44,188.57,9249.0,188.5,188.76,188.44,188.57,9249.0
2021-06-22 13:35:00,188.64,188.79,188.6,188.64,3989.0,188.64,188.79,188.6,188.64,3989.0
2021-06-22 13:40:00,188.66,188.67,188.44,188.53,3220.0,188.66,188.67,188.44,188.53,3220.0
2021-06-22 13:45:00,188.54,188.62,188.49,188.49,2862.0,188.54,188.62,188.49,188.49,2862.0
2021-06-22 13:50:00,188.52,188.52,188.31,188.47,3870.0,188.52,188.52,188.31,188.47,3870.0
2021-06-22 13:55:00,188.46,188.46,188.05,188.11,5587.0,188.46,188.46,188.05,188.11,5587.0
2021-06-22 14:00:00,188.06,188.19,188.0,188.11,6217.0,188.06,188.19,188.0,188.11,6217.0
2021-06-22 14:05:00,188.09,188.35,188.03,188.22,7671.0,188.09,188.35,188.03,188.22,7671.0
2021-06-22 14:10:00,188.23,188.44,188.23,188.35,6835.0,188.23,188.44,188.23,188.35,6835.0
2021-06-22 14:15:00,188.4,188.49,188.32,188.39,3474.0,188.4,188.49,188.32,188.39,3474.0
2021-06-22 14:20:00,188.4,188.46,188.28,188.45,3544.0,188.4,188.46,188.28,188.45,3544.0
2021-06-22 14:25:00,188.43,188.53,188.42,188.5,5068.0,188.43,188.53,188.42,188.5,5068.0
2021-06-22 14:30:00,188.5,188.52,188.24,188.32,15485.0,188.5,188.52,188.24,188.32,15485.0
2021-06-22 14:35:00,188.3,188.3,187.96,188.02,10978.0,188.3,188.3,187.96,188.02,10978.0
2021-06-22 14:40:00,188.0,188.04,187.73,187.75,6931.0,188.0,188.04,187.73,187.75,6931.0
2021-06-22 14:45:00,187.79,187.93,187.7,187.71,9857.0,187.79,187.93,187.7,187.71,9857.0
2021-06-22 14:50:00,187.72,187.79,187.59,187.68,12541.0,187.72,187.79,187.59,187.68,12541.0
2021-06-22 14:55:00,187.72,187.95,187.72,187.88,5099.0,187.72,187.95,187.72,187.88,5099.0
2021-06-22 15:00:00,187.83,187.96,187.74,187.96,13690.0,187.83,187.96,187.74,187.96,13690.0
2021-06-22 15:05:00,187.96,187.98,187.8,187.89,9413.0,187.96,187.98,187.8,187.89,9413.0
2021-06-22 15:10:00,187.89,187.94,187.73,187.73,11379.0,187.89,187.94,187.73,187.73,11379.0
2021-06-22 15:15:00,187.73,187.79,187.5,187.63,13820.0,187.73,187.79,187.5,187.63,13820.0
2021-06-22 15:20:00,187.66,188.08,187.59,188.03,13340.0,187.66,188.08,187.59,188.03,13340.0
2021-06-22 15:25:00,188.03,188.46,187.94,188.46,47694.0,188.03,188.46,187.94,188.46,47694.0
2021-06-22 15:30:00,188.42,188.62,188.35,188.45,47137.0,188.42,188.62,188.35,188.45,47137.0
2021-06-22 15:35:00,188.45,188.63,188.42,188.56,28030.0,188.45,188.63,188.42,188.56,28030.0
2021-06-22 15:40:00,188.6,188.6,188.07,188.42,33217.0,188.6,188.6,188.07,188.42,33217.0
2021-06-22 15:45:00,188.4,188.54,188.28,188.45,27448.0,188.4,188.54,188.28,188.45,27448.0
2021-06-22 15:50:00,188.44,188.75,188.36,188.75,38052.0,188.44,188.75,188.36,188.75,38052.0
2021-06-22 15:55:00,188.77,188.94,188.65,188.87,90478.0,188.77,188.94,188.65,188.87,90478.0
2021-06-23 09:30:00,188.19,189.43,188.15,189.43,51845.0,188.19,189.43,188.15,189.43,51845.0
2021-06-23 09:35:00,189.42,189.42,189.0,189.08,31169.0,189.42,189.42,189.0,189.08,31169.0
2021-06-23 09:40:00,189.09,189.18,188.88,189.06,16883.0,189.09,189.18,188.88,189.06,16883.0
2021-06-23 09:45:00,189.03,189.24,188.87,188.89,25619.0,189.03,189.24,188.87,188.89,25619.0
2021-06-23 09:50:00,188.88,189.14,188.8,189.14,16571.0,188.88,189.14,188.8,189.14,16571.0
2021-06-23 09:55:00,189.19,189.67,189.19,189.35,19988.0,189.19,189.67,189.19,189.35,19988.0
2021-06-23 10:00:00,189.39,189.78,188.65,188.68,28511.0,189.39,189.78,188.65,188.68,28511.0
2021-06-23 10:05:00,188.68,188.74,188.07,188.28,36688.0,188.68,188.74,188.07,188.28,36688.0
2021-06-23 10:10:00,188.31,188.45,187.92,188.09,45371.0,188.31,188.45,187.92,188.09,45371.0
2021-06-23 10:15:00,188.09,188.16,187.71,187.71,70518.0,188.09,188.16,187.71,187.71,70518.0
2021-06-23 10:20:00,187.72,187.78,187.17,187.32,10679.0,187.72,187.78,187.17,187.32,10679.0
2021-06-23 10:25:00,187.34,187.94,187.34,187.87,23289.0,187.34,187.94,187.34,187.87,23289.0
2021-06-23 10:30:00,187.92,187.94,187.5,187.66,12573.0,187.92,187.94,187.5,187.66,12573.0
2021-06-23 10:35:00,187.63,187.64,187.34,187.38,14908.0,187.63,187.64,187.34,187.38,14908.0
2021-06-23 10:40:00,187.4,187.51,187.21,187.4,38595.0,187.4,187.51,187.21,187.4,38595.0
2021-06-23 10:45:00,187.42,187.51,187.28,187.48,42053.0,187.42,187.51,187.28,187.48,42053.0
2021-06-23 10:50:00,187.48,187.59,187.19,187.19,23227.0,187.48,187.59,187.19,187.19,23227.0
2021-06-23 10:55:00,187.19,187.5,187.14,187.37,31554.0,187.19,187.5,187.14,187.37,31554.0
2021-06-23 11:00:00,187.42,187.68,187.33,187.52,19116.0,187.42,187.68,187.33,187.52,19116.0
2021-06-23 11:05:00,187.55,187.65,187.28,187.52,13390.0,187.55,187.65,187.28,187.52,13390.0
2021-06-23 11:10:00,187.55,187.83,187.32,187.83,11781.0,187.55,187.83,187.32,187.83,11781.0
2021-06-23 11:15:00,187.78,187.95,187.45,187.95,4540.0,187.78,187.95,187.45,187.95,4540.0
2021-06-23 11:20:00,187.89,187.9,187.57,187.61,5677.0,187.89,187.9,187.57,187.61,5677.0
2021-06-23 11:25:00,187.64,187.96,187.61,187.93,10389.0,187.64,187.96,187.61,187.93,10389.0
2021-06-23 11:30:00,187.92,188.07,187.56,187.62,8835.0,187.92,188.07,187.56,187.62,8835.0
2021-06-23 11:35:00,187.61,187.88,187.6,187.78,4332.0,187.61,187.88,187.6,187.78,4332.0
2021-06-23 11:40:00,187.75,187.82,187.6,187.72,7072.0,187.75,187.82,187.6,187.72,7072.0
2021-06-23 11:45:00,187.73,187.8,187.7,187.72,6038.0,187.73,187.8,187.7,187.72,6038.0
2021-06-23 11:50:00,187.77,188.0,187.69,187.97,6362.0,187.77,188.0,187.69,187.97,6362.0
2021-06-23 11:55:00,187.9,187.9,187.63,187.76,22663.0,187.9,187.9,187.63,187.76,22663.0
2021-06-23 12:00:00,187.69,187.74,187.49,187.72,20021.0,187.69,187.74,187.49,187.72,20021.0
2021-06-23 12:05:00,187.72,187.8,187.58,187.59,22283.0,187.72,187.8,187.58,187.59,22283.0
2021-06-23 12:10:00,187.58,187.66,187.26,187.41,17292.0,187.58,187.66,187.26,187.41,17292.0
2021-06-23 12:15:00,187.42,187.67,187.38,187.61,10684.0,187.42,187.67,187.38,187.61,10684.0
2021-06-23 12:20:00,187.67,187.7,187.51,187.54,13249.0,187.67,187.7,187.51,187.54,13249.0
2021-06-23 12:25:00,187.54,187.81,187.51,187.76,8809.0,187.54,187.81,187.51,187.76,8809.0
2021-06-23 12:30:00,187.73,187.73,187.52,187.73,14889.0,187.73,187.73,187.52,187.73,14889.0
2021-06-23 12:35:00,187.65,187.7,187.2,187.2,13878.0,187.65,187.7,187.2,187.2,13878.0
2021-06-23 12:40:00,187.21,187.44,187.09,187.44,8825.0,187.21,187.44,187.09,187.44,8825.0
2021-06-23 12:45:00,187.41,187.48,187.22,187.48,8114.0,187.41,187.48,187.22,187.48,8114.0
2021-06-23 12:50:00,187.46,187.6,187.43,187.5,6084.0,187.46,187.6,187.43,187.5,6084.0
2021-06-23 12:55:00,187.5,187.68,187.44,187.52,8460.0,187.5,187.68,187.44,187.52,8460.0
2021-06-23 13:00:00,187.48,187.54,187.44,187.54,9512.0,187.48,187.54,187.44,187.54,9512.0
2021-06-23 13:05:00,187.49,187.82,187.49,187.78,13361.0,187.49,187.82,187.49,187.78,13361.0
2021-06-23 13:10:00,187.8,187.8,187.63,187.77,6700.0,187.8,187.8,187.63,187.77,6700.0
2021-06-23 13:15:00,187.78,187.93,187.78,187.82,4949.0,187.78,187.93,187.78,187.82,4949.0
2021-06-23 13:20:00,187.81,187.89,187.78,187.85,4077.0,187.81,187.89,187.78,187.85,4077.0
2021-06-23 13:25:00,187.88,188.01,187.82,187.94,6012.0,187.88,188.01,187.82,187.94,6012.0
2021-06-23 13:30:00,187.85,187.93,187.69,187.71,4133.0,187.85,187.93,187.69,187.71,4133.0
2021-06-23 13:35:00,187.7,187.88,187.65,187.88,4097.0,187.7,187.88,187.65,187.88,4097.0
2021-06-23 13:40:00,187.92,187.98,187.75,187.78,8576.0,187.92,187.98,187.75,187.78,8576.0
2021-06-23 13:45:00,187.77,187.87,187.68,187.71,11958.0,187.77,187.87,187.68,187.71,11958.0
2021-06-23 13:50:00,187.71,187.94,187.71,187.85,4989.0,187.71,187.94,187.71,187.85,4989.0
2021-06-23 13:55:00,187.78,187.87,187.76,187.81,6214.0,187.78,187.87,187.76,187.81,6214.0
2021-06-23 14:00:00,187.78,187.9,187.68,187.74,10908.0,187.78,187.9,187.68,187.74,10908.0
2021-06-23 14:05:00,187.81,187.89,187.73,187.84,11723.0,187.81,187.89,187.73,187.84,11723.0
2021-06-23 14:10:00,187.84,187.86,187.69,187.8,8552.0,187.84,187.86,187.69,187.8,8552.0
2021-06-23 14:15:00,187.77,187.87,187.64,187.72,6148.0,187.77,187.87,187.64,187.72,6148.0
2021-06-23 14:20:00,187.74,187.75,187.57,187.61,6741.0,187.74,187.75,187.57,187.61,6741.0
2021-06-23 14:25:00,187.57,187.6,187.4,187.42,10415.0,187.57,187.6,187.4,187.42,10415.0
2021-06-23 14:30:00,187.47,187.72,187.47,187.72,18232.0,187.47,187.72,187.47,187.72,18232.0
2021-06-23 14:35:00,187.77,187.77,187.61,187.65,3002.0,187.77,187.77,187.61,187.65,3002.0
2021-06-23 14:40:00,187.65,187.69,187.56,187.66,4120.0,187.65,187.69,187.56,187.66,4120.0
2021-06-23 14:45:00,187.66,187.68,187.48,187.59,12030.0,187.66,187.68,187.48,187.59,12030.0
2021-06-23 14:50:00,187.53,187.63,187.53,187.61,3020.0,187.53,187.63,187.53,187.61,3020.0
2021-06-23 14:55:00,187.55,187.69,187.48,187.69,12350.0,187.55,187.69,187.48,187.69,12350.0
2021-06-23 15:00:00,187.64,187.74,187.54,187.62,4415.0,187.64,187.74,187.54,187.62,4415.0
2021-06-23 15:05:00,187.62,187.78,187.62,187.68,9636.0,187.62,187.78,187.62,187.68,9636.0
2021-06-23 15:10:00,187.7,187.88,187.64,187.84,6742.0,187.7,187.88,187.64,187.84,6742.0
2021-06-23 15:15:00,187.85,187.86,187.7,187.7,6223.0,187.85,187.86,187.7,187.7,6223.0
2021-06-23 15:20:00,187.7,187.82,187.64,187.81,7538.0,187.7,187.82,187.64,187.81,7538.0
2021-06-23 15:25:00,187.82,187.86,187.74,187.81,7705.0,187.82,187.86,187.74,187.81,7705.0
2021-06-23 15:30:00,187.8,187.8,187.52,187.56,12104.0,187.8,187.8,187.52,187.56,12104.0
2021-06-23 15:35:00,187.55,187.55,187.29,187.43,66536.0,187.55,187.55,187.29,187.43,66536.0
2021-06-23 15:40:00,187.44,187.6,187.39,187.47,17304.0,187.44,187.6,187.39,187.47,17304.0
2021-06-23 15:45:00,187.43,187.57,187.43,187.48,21325.0,187.43,187.57,187.43,187.48,21325.0
2021-06-23 15:50:00,187.47,187.73,187.47,187.51,41163.0,187.47,187.73,187.47,187.51,41163.0
2021-06-23 15:55:00,187.54,187.55,187.35,187.52,95586.0,187.54,187.55,187.35,187.52,95586.0
2021-06-24 09:30:00,188.6,189.25,188.29,189.22,45542.0,188.6,189.25,188.29,189.22,45542.0
2021-06-24 09:35:00,189.16,190.3,189.15,190.19,44217.0,189.16,190.3,189.15,190.19,44217.0
2021-06-24 09:40:00,190.13,190.62,190.12,190.53,35208.0,190.13,190.62,190.12,190.53,35208.0
2021-06-24 09:45:00,190.61,190.82,190.28,190.77,29303.0,190.61,190.82,190.28,190.77,29303.0
2021-06-24 09:50:00,190.72,191.44,190.65,190.86,15950.0,190.72,191.44,190.65,190.86,15950.0
2021-06-24 09:55:00,190.85,191.35,190.7,191.27,23328.0,190.85,191.35,190.7,191.27,23328.0
2021-06-24 10:00:00,191.43,191.52,191.3,191.38,41419.0,191.43,191.52,191.3,191.38,41419.0
2021-06-24 10:05:00,191.43,192.34,191.43,192.0,47357.0,191.43,192.34,191.43,192.0,47357.0
2021-06-24 10:10:00,192.09,192.13,191.91,192.07,19720.0,192.09,192.13,191.91,192.07,19720.0
2021-06-24 10:15:00,192.07,192.2,191.95,192.0,28259.0,192.07,192.2,191.95,192.0,28259.0
2021-06-24 10:20:00,192.07,192.2,191.95,192.03,25048.0,192.07,192.2,191.95,192.03,25048.0
2021-06-24 10:25:00,192.06,192.4,191.98,192.26,12369.0,192.06,192.4,191.98,192.26,12369.0
2021-06-24 10:30:00,192.26,192.47,192.26,192.43,7845.0,192.26,192.47,192.26,192.43,7845.0
2021-06-24 10:35:00,192.38,192.47,191.96,192.47,18407.0,192.38,192.47,191.96,192.47,18407.0
2021-06-24 10:40:00,192.44,192.65,192.23,192.46,18240.0,192.44,192.65,192.23,192.46,18240.0
2021-06-24 10:45:00,192.43,192.43,192.02,192.16,10826.0,192.43,192.43,192.02,192.16,10826.0
2021-06-24 10:50:00,192.11,192.65,192.11,192.65,17705.0,192.11,192.65,192.11,192.65,17705.0
2021-06-24 10:55:00,192.58,192.7,192.41,192.53,50129.0,192.58,192.7,192.41,192.53,50129.0
2021-06-24 11:00:00,192.52,193.12,192.48,193.12,43085.0,192.52,193.12,192.48,193.12,43085.0
2021-06-24 11:05:00,193.13,193.28,192.9,192.96,38245.0,193.13,193.28,192.9,192.96,38245.0
2021-06-24 11:10:00,192.93,192.93,192.34,192.63,14457.0,192.93,192.93,192.34,192.63,14457.0
2021-06-24 11:15:00,192.62,192.65,191.96,192.0,20028.0,192.62,192.65,191.96,192.0,20028.0
2021-06-24 11:20:00,192.08,192.22,191.98,192.15,9331.0,192.08,192.22,191.98,192.15,9331.0
2021-06-24 11:25:00,192.12,192.37,192.04,192.12,75783.0,192.12,192.37,192.04,192.12,75783.0
2021-06-24 11:30:00,192.09,192.47,191.95,192.38,132358.0,192.09,192.47,191.95,192.38,132358.0
2021-06-24 11:35:00,192.34,192.36,192.01,192.03,6662.0,192.34,192.36,192.01,192.03,6662.0
2021-06-24 11:40:00,192.09,192.19,191.96,192.09,11426.0,192.09,192.19,191.96,192.09,11426.0
2021-06-24 11:45:00,192.1,192.21,192.01,192.14,11675.0,192.1,192.21,192.01,192.14,11675.0
2021-06-24 11:50:00,192.12,192.28,192.08,192.2,6706.0,192.12,192.28,192.08,192.2,6706.0
2021-06-24 11:55:00,192.19,192.21,192.05,192.12,4740.0,192.19,192.21,192.05,192.12,4740.0
2021-06-24 12:00:00,192.09,192.28,192.03,192.28,5699.0,192.09,192.28,192.03,192.28,5699.0
2021-06-24 12:05:00,192.29,192.29,192.0,192.05,9547.0,192.29,192.29,192.0,192.05,9547.0
2021-06-24 12:10:00,192.02,192.17,191.96,192.08,17833.0,192.02,192.17,191.96,192.08,17833.0
2021-06-24 12:15:00,192.06,192.11,191.99,192.1,13366.0,192.06,192.11,191.99,192.1,13366.0
2021-06-24 12:20:00,192.08,192.25,192.0,192.04,5787.0,192.08,192.25,192.0,192.04,5787.0
2021-06-24 12:25:00,192.05,192.29,192.05,192.25,6613.0,192.05,192.29,192.05,192.25,6613.0
2021-06-24 12:30:00,192.26,192.43,192.26,192.35,5603.0,192.26,192.43,192.26,192.35,5603.0
2021-06-24 12:35:00,192.31,192.57,192.28,192.49,6250.0,192.31,192.57,192.28,192.49,6250.0
2021-06-24 12:40:00,192.48,192.68,192.28,192.28,11529.0,192.48,192.68,192.28,192.28,11529.0
2021-06-24 12:45:00,192.35,192.38,192.11,192.24,7410.0,192.35,192.38,192.11,192.24,7410.0
2021-06-24 12:50:00,192.19,192.19,191.67,191.94,11544.0,192.19,192.19,191.67,191.94,11544.0
2021-06-24 12:55:00,191.82,191.88,191.5,191.55,82208.0,191.82,191.88,191.5,191.55,82208.0
2021-06-24 13:00:00,191.52,191.92,191.52,191.77,4686.0,191.52,191.92,191.52,191.77,4686.0
2021-06-24 13:05:00,191.73,191.77,191.41,191.47,7313.0,191.73,191.77,191.41,191.47,7313.0
2021-06-24 13:10:00,191.46,191.62,191.32,191.58,5516.0,191.46,191.62,191.32,191.58,5516.0
2021-06-24 13:15:00,191.56,191.57,191.25,191.33,6443.0,191.56,191.57,191.25,191.33,6443.0
2021-06-24 13:20:00,191.24,191.57,191.17,191.45,3122.0,191.24,191.57,191.17,191.45,3122.0
2021-06-24 13:25:00,191.49,191.58,191.36,191.49,5461.0,191.49,191.58,191.36,191.49,5461.0
2021-06-24 13:30:00,191.4,191.55,191.28,191.42,8371.0,191.4,191.55,191.28,191.42,8371.0
2021-06-24 13:35:00,191.39,191.43,191.18,191.24,5826.0,191.39,191.43,191.18,191.24,5826.0
2021-06-24 13:40:00,191.28,191.35,191.24,191.26,6177.0,191.28,191.35,191.24,191.26,6177.0
2021-06-24 13:45:00,191.29,191.29,191.12,191.26,5465.0,191.29,191.29,191.12,191.26,5465.0
2021-06-24 13:50:00,191.25,191.48,191.24,191.43,8395.0,191.25,191.48,191.24,191.43,8395.0
2021-06-24 13:55:00,191.47,191.63,191.41,191.6,4042.0,191.47,191.63,191.41,191.6,4042.0
2021-06-24 14:00:00,191.56,191.71,191.54,191.56,5052.0,191.56,191.71,191.54,191.56,5052.0
2021-06-24 14:05:00,191.59,191.66,191.5,191.56,12526.0,191.59,191.66,191.5,191.56,12526.0
2021-06-24 14:10:00,191.55,191.64,191.43,191.51,4117.0,191.55,191.64,191.43,191.51,4117.0
2021-06-24 14:15:00,191.55,191.55,191.34,191.34,3985.0,191.55,191.55,191.34,191.34,3985.0
2021-06-24 14:20:00,191.34,191.55,191.25,191.46,6405.0,191.34,191.55,191.25,191.46,6405.0
2021-06-24 14:25:00,191.45,191.56,191.38,191.54,5110.0,191.45,191.56,191.38,191.54,5110.0
2021-06-24 14:30:00,191.49,191.61,191.38,191.6,4996.0,191.49,191.61,191.38,191.6,4996.0
2021-06-24 14:35:00,191.5,191.56,191.4,191.48,5314.0,191.5,191.56,191.4,191.48,5314.0
2021-06-24 14:40:00,191.49,191.68,191.46,191.68,8843.0,191.49,191.68,191.46,191.68,8843.0
2021-06-24 14:45:00,191.65,191.65,191.48,191.48,4860.0,191.65,191.65,191.48,191.48,4860.0
2021-06-24 14:50:00,191.46,191.62,191.46,191.6,4700.0,191.46,191.62,191.46,191.6,4700.0
2021-06-24 14:55:00,191.62,191.77,191.58,191.68,40155.0,191.62,191.77,191.58,191.68,40155.0
2021-06-24 15:00:00,191.71,191.71,191.47,191.48,3800.0,191.71,191.71,191.47,191.48,3800.0
2021-06-24 15:05:00,191.49,191.69,191.49,191.55,6274.0,191.49,191.69,191.49,191.55,6274.0
2021-06-24 15:10:00,191.53,191.62,191.51,191.56,6638.0,191.53,191.62,191.51,191.56,6638.0
2021-06-24 15:15:00,191.59,191.6,191.26,191.32,7475.0,191.59,191.6,191.26,191.32,7475.0
2021-06-24 15:20:00,191.3,191.33,191.16,191.23,16541.0,191.3,191.33,191.16,191.23,16541.0
2021-06-24 15:25:00,191.23,191.45,191.16,191.36,158249.0,191.23,191.45,191.16,191.36,158249.0
2021-06-24 15:30:00,191.35,191.47,191.21,191.44,13930.0,191.35,191.47,191.21,191.44,13930.0
2021-06-24 15:35:00,191.44,191.48,191.38,191.47,12297.0,191.44,191.48,191.38,191.47,12297.0
2021-06-24 15:40:00,191.48,191.61,191.41,191.6,16067.0,191.48,191.61,191.41,191.6,16067.0
2021-06-24 15:45:00,191.59,191.7,191.44,191.53,18684.0,191.59,191.7,191.44,191.53,18684.0
2021-06-24 15:50:00,191.52,191.92,191.42,191.84,50788.0,191.52,191.92,191.42,191.84,50788.0
2021-06-24 15:55:00,191.92,192.05,191.75,191.96,87253.0,191.92,192.05,191.75,191.96,87253.0
2021-06-25 09:30:00,192.0,192.5,191.02,191.87,57125.0,192.0,192.5,191.02,191.87,57125.0
2021-06-25 09:35:00,191.75,191.97,191.21,191.9,7195.0,191.75,191.97,191.21,191.9,7195.0
2021-06-25 09:40:00,192.0,192.29,191.65,192.2,15494.0,192.0,192.29,191.65,192.2,15494.0
2021-06-25 09:45:00,192.19,192.26,191.72,191.98,19327.0,192.19,192.26,191.72,191.98,19327.0
2021-06-25 09:50:00,192.14,192.76,192.1,192.67,16363.0,192.14,192.76,192.1,192.67,16363.0
2021-06-25 09:55:00,192.87,193.37,192.14,192.68,24981.0,192.87,193.37,192.14,192.68,24981.0
2021-06-25 10:00:00,192.61,193.41,192.61,193.23,27393.0,192.61,193.41,192.61,193.23,27393.0
2021-06-25 10:05:00,193.28,193.29,192.72,192.74,9059.0,193.28,193.29,192.72,192.74,9059.0
2021-06-25 10:10:00,192.75,192.82,192.28,192.78,7267.0,192.75,192.82,192.28,192.78,7267.0
2021-06-25 10:15:00,192.8,192.92,192.68,192.68,7569.0,192.8,192.92,192.68,192.68,7569.0
2021-06-25 10:20:00,192.67,192.93,192.6,192.87,8390.0,192.67,192.93,192.6,192.87,8390.0
2021-06-25 10:25:00,192.89,193.28,192.8,193.26,13186.0,192.89,193.28,192.8,193.26,13186.0
2021-06-25 10:30:00,193.35,193.48,192.94,192.95,15311.0,193.35,193.48,192.94,192.95,15311.0
2021-06-25 10:35:00,192.93,193.01,192.6,192.66,13106.0,192.93,193.01,192.6,192.66,13106.0
2021-06-25 10:40:00,192.65,193.0,192.64,193.0,28029.0,192.65,193.0,192.64,193.0,28029.0
2021-06-25 10:45:00,193.04,193.05,192.33,192.41,9959.0,193.04,193.05,192.33,192.41,9959.0
2021-06-25 10:50:00,192.33,192.89,192.15,192.43,232317.0,192.33,192.89,192.15,192.43,232317.0
2021-06-25 10:55:00,192.54,192.56,192.31,192.4,68407.0,192.54,192.56,192.31,192.4,68407.0
2021-06-25 11:00:00,192.42,192.42,191.52,191.58,14079.0,192.42,192.42,191.52,191.58,14079.0
2021-06-25 11:05:00,191.58,191.95,191.54,191.87,20878.0,191.58,191.95,191.54,191.87,20878.0
2021-06-25 11:10:00,191.95,192.26,191.93,192.24,40848.0,191.95,192.26,191.93,192.24,40848.0
2021-06-25 11:15:00,192.27,192.29,192.09,192.26,5834.0,192.27,192.29,192.09,192.26,5834.0
2021-06-25 11:20:00,192.22,192.41,192.14,192.3,8358.0,192.22,192.41,192.14,192.3,8358.0
2021-06-25 11:25:00,192.33,192.43,192.03,192.27,11648.0,192.33,192.43,192.03,192.27,11648.0
2021-06-25 11:30:00,192.26,192.47,192.25,192.43,13310.0,192.26,192.47,192.25,192.43,13310.0
2021-06-25 11:35:00,192.38,192.63,192.36,192.63,63649.0,192.38,192.63,192.36,192.63,63649.0
2021-06-25 11:40:00,192.65,192.73,192.36,192.43,5105.0,192.65,192.73,192.36,192.43,5105.0
2021-06-25 11:45:00,192.48,192.72,192.44,192.72,21662.0,192.48,192.72,192.44,192.72,21662.0
2021-06-25 11:50:00,192.65,192.78,192.5,192.63,8718.0,192.65,192.78,192.5,192.63,8718.0
2021-06-25 11:55:00,192.63,192.72,192.51,192.69,6445.0,192.63,192.72,192.51,192.69,6445.0
2021-06-25 12:00:00,192.68,192.85,192.6,192.83,10973.0,192.68,192.85,192.6,192.83,10973.0
2021-06-25 12:05:00,192.8,192.88,192.72,192.88,7228.0,192.8,192.88,192.72,192.88,7228.0
2021-06-25 12:10:00,192.9,192.96,192.84,192.93,7136.0,192.9,192.96,192.84,192.93,7136.0
2021-06-25 12:15:00,192.9,192.98,192.66,192.81,31828.0,192.9,192.98,192.66,192.81,31828.0
2021-06-25 12:20:00,192.84,192.87,192.64,192.69,27792.0,192.84,192.87,192.64,192.69,27792.0
2021-06-25 12:25:00,192.69,192.85,192.65,192.82,9124.0,192.69,192.85,192.65,192.82,9124.0
2021-06-25 12:30:00,192.72,192.76,192.19,192.28,217312.0,192.72,192.76,192.19,192.28,217312.0
2021-06-25 12:35:00,192.23,192.69,192.23,192.59,38284.0,192.23,192.69,192.23,192.59,38284.0
2021-06-25 12:40:00,192.63,192.88,192.62,192.74,26168.0,192.63,192.88,192.62,192.74,26168.0
2021-06-25 12:45:00,192.76,192.84,192.63,192.63,9446.0,192.76,192.84,192.63,192.63,9446.0
2021-06-25 12:50:00,192.65,192.87,192.62,192.74,6272.0,192.65,192.87,192.62,192.74,6272.0
2021-06-25 12:55:00,192.76,192.83,192.68,192.79,3758.0,192.76,192.83,192.68,192.79,3758.0
2021-06-25 13:00:00,192.83,192.87,192.77,192.87,6940.0,192.83,192.87,192.77,192.87,6940.0
2021-06-25 13:05:00,192.83,192.95,192.8,192.87,7786.0,192.83,192.95,192.8,192.87,7786.0
2021-06-25 13:10:00,192.88,193.13,192.88,193.06,14026.0,192.88,193.13,192.88,193.06,14026.0
2021-06-25 13:15:00,193.07,193.44,193.06,193.18,29687.0,193.07,193.44,193.06,193.18,29687.0
2021-06-25 13:20:00,193.2,193.62,193.19,193.53,15183.0,193.2,193.62,193.19,193.53,15183.0
2021-06-25 13:25:00,193.58,194.0,193.55,193.97,20209.0,193.58,194.0,193.55,193.97,20209.0
2021-06-25 13:30:00,193.95,194.16,193.64,193.68,14638.0,193.95,194.16,193.64,193.68,14638.0
2021-06-25 13:35:00,193.65,193.83,193.63,193.83,11291.0,193.65,193.83,193.63,193.83,11291.0
2021-06-25 13:40:00,193.81,194.16,193.76,194.0,34525.0,193.81,194.16,193.76,194.0,34525.0
2021-06-25 13:45:00,194.03,194.09,193.87,194.05,17872.0,194.03,194.09,193.87,194.05,17872.0
2021-06-25 13:50:00,194.05,194.17,193.91,194.11,10517.0,194.05,194.17,193.91,194.11,10517.0
2021-06-25 13:55:00,194.18,194.3,194.11,194.3,12756.0,194.18,194.3,194.11,194.3,12756.0
2021-06-25 14:00:00,194.26,194.45,194.24,194.26,14935.0,194.26,194.45,194.24,194.26,14935.0
2021-06-25 14:05:00,194.23,194.49,194.12,194.24,13337.0,194.23,194.49,194.12,194.24,13337.0
2021-06-25 14:10:00,194.2,194.22,193.88,193.99,8466.0,194.2,194.22,193.88,193.99,8466.0
2021-06-25 14:15:00,193.96,193.96,193.82,193.9,11231.0,193.96,193.96,193.82,193.9,11231.0
2021-06-25 14:20:00,193.82,193.82,193.39,193.39,9113.0,193.82,193.82,193.39,193.39,9113.0
2021-06-25 14:25:00,193.35,193.57,193.28,193.4,12924.0,193.35,193.57,193.28,193.4,12924.0
2021-06-25 14:30:00,193.34,193.5,193.24,193.24,9286.0,193.34,193.5,193.24,193.24,9286.0
2021-06-25 14:35:00,193.24,193.37,193.19,193.29,11254.0,193.24,193.37,193.19,193.29,11254.0
2021-06-25 14:40:00,193.26,193.46,193.25,193.36,11937.0,193.26,193.46,193.25,193.36,11937.0
2021-06-25 14:45:00,193.36,193.59,193.34,193.59,11368.0,193.36,193.59,193.34,193.59,11368.0
2021-06-25 14:50:00,193.59,193.71,193.59,193.68,17704.0,193.59,193.71,193.59,193.68,17704.0
2021-06-25 14:55:00,193.72,193.74,193.45,193.63,10672.0,193.72,193.74,193.45,193.63,10672.0
2021-06-25 15:00:00,193.65,193.76,193.56,193.66,16207.0,193.65,193.76,193.56,193.66,16207.0
2021-06-25 15:05:00,193.69,193.83,193.62,193.82,15150.0,193.69,193.83,193.62,193.82,15150.0
2021-06-25 15:10:00,193.83,194.0,193.77,193.96,33588.0,193.83,194.0,193.77,193.96,33588.0
2021-06-25 15:15:00,193.97,194.01,193.88,193.9,8621.0,193.97,194.01,193.88,193.9,8621.0
2021-06-25 15:20:00,193.93,194.12,193.88,194.12,11558.0,193.93,194.12,193.88,194.12,11558.0
2021-06-25 15:25:00,194.15,194.18,193.97,194.04,12851.0,194.15,194.18,193.97,194.04,12851.0
2021-06-25 15:30:00,194.07,194.09,193.66,193.66,19604.0,194.07,194.09,193.66,193.66,19604.0
2021-06-25 15:35:00,193.67,193.88,193.67,193.77,36052.0,193.67,193.88,193.67,193.77,36052.0
2021-06-25 15:40:00,193.77,193.98,193.77,193.97,54204.0,193.77,193.98,193.77,193.97,54204.0
2021-06-25 15:45:00,193.97,194.1,193.68,193.84,59790.0,193.97,194.1,193.68,193.84,59790.0
2021-06-25 15:50:00,193.82,194.78,193.77,194.5,269726.0,193.82,194.78,193.77,194.5,269726.0
2021-06-25 15:55:00,194.36,194.66,194.25,194.36,106244.0,194.36,194.66,194.25,194.36,106244.0
2021-06-28 09:30:00,197.0,197.53,196.64,196.86,67553.0,197.0,197.53,196.64,196.86,67553.0
2021-06-28 09:35:00,196.9,197.0,196.0,196.0,18869.0,196.9,197.0,196.0,196.0,18869.0
2021-06-28 09:40:00,196.22,196.31,195.45,196.16,21155.0,196.22,196.31,195.45,196.16,21155.0
2021-06-28 09:45:00,196.19,196.34,195.62,195.62,17355.0,196.19,196.34,195.62,195.62,17355.0
2021-06-28 09:50:00,195.63,195.73,195.03,195.12,17548.0,195.63,195.73,195.03,195.12,17548.0
2021-06-28 09:55:00,195.09,195.21,194.57,195.03,34781.0,195.09,195.21,194.57,195.03,34781.0
2021-06-28 10:00:00,195.08,195.44,194.91,195.44,22857.0,195.08,195.44,194.91,195.44,22857.0
2021-06-28 10:05:00,195.38,195.84,195.26,195.59,23532.0,195.38,195.84,195.26,195.59,23532.0
2021-06-28 10:10:00,195.65,196.19,195.57,196.13,29027.0,195.65,196.19,195.57,196.13,29027.0
2021-06-28 10:15:00,196.09,196.32,195.8,196.05,42349.0,196.09,196.32,195.8,196.05,42349.0
2021-06-28 10:20:00,196.04,196.04,195.11,195.13,9270.0,196.04,196.04,195.11,195.13,9270.0
2021-06-28 10:25:00,195.03,195.08,194.82,195.08,5849.0,195.03,195.08,194.82,195.08,5849.0
2021-06-28 10:30:00,195.03,195.04,194.46,194.7,13085.0,195.03,195.04,194.46,194.7,13085.0
2021-06-28 10:35:00,194.68,194.92,194.53,194.75,15091.0,194.68,194.92,194.53,194.75,15091.0
2021-06-28 10:40:00,194.82,194.88,194.42,194.42,16213.0,194.82,194.88,194.42,194.42,16213.0
2021-06-28 10:45:00,194.47,194.89,194.45,194.81,15618.0,194.47,194.89,194.45,194.81,15618.0
2021-06-28 10:50:00,194.81,194.87,194.67,194.87,5163.0,194.81,194.87,194.67,194.87,5163.0
2021-06-28 10:55:00,194.88,195.03,194.72,194.99,15074.0,194.88,195.03,194.72,194.99,15074.0
2021-06-28 11:00:00,194.99,195.11,194.91,194.96,22482.0,194.99,195.11,194.91,194.96,22482.0
2021-06-28 11:05:00,194.94,195.07,194.8,194.88,13123.0,194.94,195.07,194.8,194.88,13123.0
2021-06-28 11:10:00,194.9,194.98,194.76,194.94,18430.0,194.9,194.98,194.76,194.94,18430.0
2021-06-28 11:15:00,194.94,195.15,194.93,195.0,17929.0,194.94,195.15,194.93,195.0,17929.0
2021-06-28 11:20:00,194.97,195.12,194.9,195.09,21438.0,194.97,195.12,194.9,195.09,21438.0
2021-06-28 11:25:00,195.04,195.2,194.91,195.11,9174.0,195.04,195.2,194.91,195.11,9174.0
2021-06-28 11:30:00,195.1,195.11,194.98,195.03,12368.0,195.1,195.11,194.98,195.03,12368.0
2021-06-28 11:35:00,195.03,195.12,195.0,195.03,8254.0,195.03,195.12,195.0,195.03,8254.0
2021-06-28 11:40:00,195.02,195.2,194.99,195.07,17717.0,195.02,195.2,194.99,195.07,17717.0
2021-06-28 11:45:00,195.08,195.26,195.08,195.15,13581.0,195.08,195.26,195.08,195.15,13581.0
2021-06-28 11:50:00,195.18,195.18,194.96,195.15,16645.0,195.18,195.18,194.96,195.15,16645.0
2021-06-28 11:55:00,195.13,195.15,194.96,194.98,11304.0,195.13,195.15,194.96,194.98,11304.0
2021-06-28 12:00:00,194.99,195.12,194.96,194.98,12417.0,194.99,195.12,194.96,194.98,12417.0
2021-06-28 12:05:00,195.05,195.42,194.97,195.38,29621.0,195.05,195.42,194.97,195.38,29621.0
2021-06-28 12:10:00,195.38,195.46,195.23,195.26,7077.0,195.38,195.46,195.23,195.26,7077.0
2021-06-28 12:15:00,195.17,195.17,194.97,195.06,11604.0,195.17,195.17,194.97,195.06,11604.0
2021-06-28 12:20:00,195.1,195.2,195.03,195.1,15475.0,195.1,195.2,195.03,195.1,15475.0
2021-06-28 12:25:00,195.12,195.2,194.98,195.13,10037.0,195.12,195.2,194.98,195.13,10037.0
2021-06-28 12:30:00,195.13,195.18,195.0,195.13,18096.0,195.13,195.18,195.0,195.13,18096.0
2021-06-28 12:35:00,195.16,195.44,195.16,195.39,7310.0,195.16,195.44,195.16,195.39,7310.0
2021-06-28 12:40:00,195.3,195.37,195.26,195.35,4819.0,195.3,195.37,195.26,195.35,4819.0
2021-06-28 12:45:00,195.3,195.39,195.17,195.19,4621.0,195.3,195.39,195.17,195.19,4621.0
2021-06-28 12:50:00,195.11,195.52,195.11,195.32,9942.0,195.11,195.52,195.11,195.32,9942.0
2021-06-28 12:55:00,195.27,195.35,195.11,195.27,4974.0,195.27,195.35,195.11,195.27,4974.0
2021-06-28 13:00:00,195.26,195.5,195.23,195.46,23418.0,195.26,195.5,195.23,195.46,23418.0
2021-06-28 13:05:00,195.46,195.59,195.45,195.55,7966.0,195.46,195.59,195.45,195.55,7966.0
2021-06-28 13:10:00,195.58,195.86,195.58,195.75,7785.0,195.58,195.86,195.58,195.75,7785.0
2021-06-28 13:15:00,195.7,195.82,195.66,195.74,14132.0,195.7,195.82,195.66,195.74,14132.0
2021-06-28 13:20:00,195.72,195.8,195.6,195.78,20854.0,195.72,195.8,195.6,195.78,20854.0
2021-06-28 13:25:00,195.79,196.0,195.59,195.65,24947.0,195.79,196.0,195.59,195.65,24947.0
2021-06-28 13:30:00,195.7,195.7,195.34,195.34,7116.0,195.7,195.7,195.34,195.34,7116.0
2021-06-28 13:35:00,195.32,195.56,195.31,195.5,10025.0,195.32,195.56,195.31,195.5,10025.0
2021-06-28 13:40:00,195.49,195.59,195.41,195.54,9882.0,195.49,195.59,195.41,195.54,9882.0
2021-06-28 13:45:00,195.55,195.7,195.52,195.57,17713.0,195.55,195.7,195.52,195.57,17713.0
2021-06-28 13:50:00,195.61,195.86,195.6,195.83,19898.0,195.61,195.86,195.6,195.83,19898.0
2021-06-28 13:55:00,195.83,196.07,195.81,196.07,18854.0,195.83,196.07,195.81,196.07,18854.0
2021-06-28 14:00:00,196.06,196.33,196.02,196.28,20843.0,196.06,196.33,196.02,196.28,20843.0
2021-06-28 14:05:00,196.25,196.45,196.2,196.45,21884.0,196.25,196.45,196.2,196.45,21884.0
2021-06-28 14:10:00,196.44,196.66,196.41,196.5,33331.0,196.44,196.66,196.41,196.5,33331.0
2021-06-28 14:15:00,196.5,196.69,196.49,196.58,22906.0,196.5,196.69,196.49,196.58,22906.0
2021-06-28 14:20:00,196.58,196.58,196.46,196.56,18340.0,196.58,196.58,196.46,196.56,18340.0
2021-06-28 14:25:00,196.58,196.69,196.48,196.69,24783.0,196.58,196.69,196.48,196.69,24783.0
2021-06-28 14:30:00,196.67,196.83,196.65,196.81,19951.0,196.67,196.83,196.65,196.81,19951.0
2021-06-28 14:35:00,196.78,197.09,196.77,196.88,32339.0,196.78,197.09,196.77,196.88,32339.0
2021-06-28 14:40:00,196.86,197.09,196.81,197.06,17161.0,196.86,197.09,196.81,197.06,17161.0
2021-06-28 14:45:00,197.06,197.25,196.94,197.15,32909.0,197.06,197.25,196.94,197.15,32909.0
2021-06-28 14:50:00,197.15,197.18,196.94,196.97,23925.0,197.15,197.18,196.94,196.97,23925.0
2021-06-28 14:55:00,196.96,197.21,196.94,197.18,11231.0,196.96,197.21,196.94,197.18,11231.0
2021-06-28 15:00:00,197.18,197.23,197.08,197.13,9770.0,197.18,197.23,197.08,197.13,9770.0
2021-06-28 15:05:00,197.15,197.34,197.12,197.28,12926.0,197.15,197.34,197.12,197.28,12926.0
2021-06-28 15:10:00,197.29,197.33,197.1,197.14,11528.0,197.29,197.33,197.1,197.14,11528.0
2021-06-28 15:15:00,197.19,197.24,196.99,197.03,10363.0,197.19,197.24,196.99,197.03,10363.0
2021-06-28 15:20:00,197.04,197.04,196.94,197.02,16348.0,197.04,197.04,196.94,197.02,16348.0
2021-06-28 15:25:00,197.03,197.08,196.92,196.96,13311.0,197.03,197.08,196.92,196.96,13311.0
2021-06-28 15:30:00,196.98,196.98,196.88,196.91,24946.0,196.98,196.98,196.88,196.91,24946.0
2021-06-28 15:35:00,196.91,196.92,196.76,196.83,34367.0,196.91,196.92,196.76,196.83,34367.0
2021-06-28 15:40:00,196.81,197.14,196.79,197.06,60347.0,196.81,197.14,196.79,197.06,60347.0
2021-06-28 15:45:00,197.04,197.28,197.02,197.26,71109.0,197.04,197.28,197.02,197.26,71109.0
2021-06-28 15:50:00,197.27,197.61,197.09,197.23,73774.0,197.27,197.61,197.09,197.23,73774.0
2021-06-28 15:55:00,197.2,198.73,197.05,197.91,351147.0,197.2,198.73,197.05,197.91,351147.0
2021-06-29 09:30:00,197.26,198.8,197.1,197.74,64364.0,197.26,198.8,197.1,197.74,64364.0
2021-06-29 09:35:00,197.96,198.1,197.49,197.92,11950.0,197.96,198.1,197.49,197.92,11950.0
2021-06-29 09:40:00,198.05,198.54,197.75,198.08,18630.0,198.05,198.54,197.75,198.08,18630.0
2021-06-29 09:45:00,198.08,198.5,197.94,197.98,10814.0,198.08,198.5,197.94,197.98,10814.0
2021-06-29 09:50:00,197.98,198.06,197.33,197.72,27523.0,197.98,198.06,197.33,197.72,27523.0
2021-06-29 09:55:00,197.66,197.94,197.6,197.79,27889.0,197.66,197.94,197.6,197.79,27889.0
2021-06-29 10:00:00,197.79,198.36,197.43,198.35,33012.0,197.79,198.36,197.43,198.35,33012.0
2021-06-29 10:05:00,198.41,198.61,198.09,198.48,15406.0,198.41,198.61,198.09,198.48,15406.0
2021-06-29 10:10:00,198.45,198.73,197.97,198.2,14822.0,198.45,198.73,197.97,198.2,14822.0
2021-06-29 10:15:00,198.33,198.76,198.15,198.72,11257.0,198.33,198.76,198.15,198.72,11257.0
2021-06-29 10:20:00,198.62,198.68,197.85,197.97,15330.0,198.62,198.68,197.85,197.97,15330.0
2021-06-29 10:25:00,197.96,198.46,197.89,198.33,23629.0,197.96,198.46,197.89,198.33,23629.0
2021-06-29 10:30:00,198.34,198.57,198.26,198.44,15027.0,198.34,198.57,198.26,198.44,15027.0
2021-06-29 10:35:00,198.41,198.69,198.27,198.27,9008.0,198.41,198.69,198.27,198.27,9008.0
2021-06-29 10:40:00,198.3,198.77,198.29,198.47,10325.0,198.3,198.77,198.29,198.47,10325.0
2021-06-29 10:45:00,198.42,198.66,198.24,198.41,9837.0,198.42,198.66,198.24,198.41,9837.0
2021-06-29 10:50:00,198.34,198.51,197.9,198.07,10863.0,198.34,198.51,197.9,198.07,10863.0
2021-06-29 10:55:00,198.05,198.21,198.03,198.11,8258.0,198.05,198.21,198.03,198.11,8258.0
2021-06-29 11:00:00,198.11,198.46,198.11,198.31,31753.0,198.11,198.46,198.11,198.31,31753.0
2021-06-29 11:05:00,198.31,198.31,197.93,198.05,18188.0,198.31,198.31,197.93,198.05,18188.0
2021-06-29 11:10:00,198.1,198.12,197.91,197.95,19248.0,198.1,198.12,197.91,197.95,19248.0
2021-06-29 11:15:00,197.94,198.21,197.92,198.06,14438.0,197.94,198.21,197.92,198.06,14438.0
2021-06-29 11:20:00,198.09,198.15,197.38,197.68,37772.0,198.09,198.15,197.38,197.68,37772.0
2021-06-29 11:25:00,197.7,198.06,197.7,197.84,50926.0,197.7,198.06,197.7,197.84,50926.0
2021-06-29 11:30:00,197.85,198.05,197.74,197.94,29447.0,197.85,198.05,197.74,197.94,29447.0
2021-06-29 11:35:00,197.99,198.11,197.86,198.11,4563.0,197.99,198.11,197.86,198.11,4563.0
2021-06-29 11:40:00,198.12,198.13,197.86,198.06,7223.0,198.12,198.13,197.86,198.06,7223.0
2021-06-29 11:45:00,198.1,198.11,197.97,198.01,4931.0,198.1,198.11,197.97,198.01,4931.0
2021-06-29 11:50:00,198.01,198.09,197.86,197.92,6641.0,198.01,198.09,197.86,197.92,6641.0
2021-06-29 11:55:00,197.89,198.12,197.86,198.12,17538.0,197.89,198.12,197.86,198.12,17538.0
2021-06-29 12:00:00,198.16,198.21,198.02,198.12,7981.0,198.16,198.21,198.02,198.12,7981.0
2021-06-29 12:05:00,198.15,198.24,198.03,198.22,7794.0,198.15,198.24,198.03,198.22,7794.0
2021-06-29 12:10:00,198.22,198.36,198.13,198.16,10647.0,198.22,198.36,198.13,198.16,10647.0
2021-06-29 12:15:00,198.16,198.49,198.14,198.44,10580.0,198.16,198.49,198.14,198.44,10580.0
2021-06-29 12:20:00,198.45,198.54,198.37,198.51,5357.0,198.45,198.54,198.37,198.51,5357.0
2021-06-29 12:25:00,198.5,198.54,198.35,198.45,13012.0,198.5,198.54,198.35,198.45,13012.0
2021-06-29 12:30:00,198.46,198.48,197.96,198.1,6878.0,198.46,198.48,197.96,198.1,6878.0
2021-06-29 12:35:00,198.11,198.21,198.0,198.05,3304.0,198.11,198.21,198.0,198.05,3304.0
2021-06-29 12:40:00,198.03,198.33,198.0,198.28,12469.0,198.03,198.33,198.0,198.28,12469.0
2021-06-29 12:45:00,198.25,198.3,198.04,198.24,23983.0,198.25,198.3,198.04,198.24,23983.0
2021-06-29 12:50:00,198.25,198.36,198.18,198.36,5699.0,198.25,198.36,198.18,198.36,5699.0
2021-06-29 12:55:00,198.25,198.26,198.13,198.2,6009.0,198.25,198.26,198.13,198.2,6009.0
2021-06-29 13:00:00,198.26,198.28,198.05,198.09,29971.0,198.26,198.28,198.05,198.09,29971.0
2021-06-29 13:05:00,198.08,198.25,198.08,198.2,20769.0,198.08,198.25,198.08,198.2,20769.0
2021-06-29 13:10:00,198.22,198.27,198.15,198.22,33431.0,198.22,198.27,198.15,198.22,33431.0
2021-06-29 13:15:00,198.22,198.36,198.22,198.25,25457.0,198.22,198.36,198.22,198.25,25457.0
2021-06-29 13:20:00,198.25,198.33,198.16,198.33,16224.0,198.25,198.33,198.16,198.33,16224.0
2021-06-29 13:25:00,198.31,198.32,198.2,198.25,11487.0,198.31,198.32,198.2,198.25,11487.0
2021-06-29 13:30:00,198.24,198.25,197.52,197.59,25975.0,198.24,198.25,197.52,197.59,25975.0
2021-06-29 13:35:00,197.5,197.51,197.12,197.19,12956.0,197.5,197.51,197.12,197.19,12956.0
2021-06-29 13:40:00,197.12,197.22,196.82,196.97,15915.0,197.12,197.22,196.82,196.97,15915.0
2021-06-29 13:45:00,196.99,197.07,196.91,196.99,11608.0,196.99,197.07,196.91,196.99,11608.0
2021-06-29 13:50:00,196.96,197.27,196.96,197.26,22580.0,196.96,197.27,196.96,197.26,22580.0
2021-06-29 13:55:00,197.27,197.35,197.15,197.3,15290.0,197.27,197.35,197.15,197.3,15290.0
2021-06-29 14:00:00,197.3,197.61,197.28,197.46,18880.0,197.3,197.61,197.28,197.46,18880.0
2021-06-29 14:05:00,197.49,197.76,197.44,197.52,48752.0,197.49,197.76,197.44,197.52,48752.0
2021-06-29 14:10:00,197.52,197.52,197.31,197.5,17463.0,197.52,197.52,197.31,197.5,17463.0
2021-06-29 14:15:00,197.48,197.52,197.41,197.5,23542.0,197.48,197.52,197.41,197.5,23542.0
2021-06-29 14:20:00,197.52,197.54,197.18,197.32,40188.0,197.52,197.54,197.18,197.32,40188.0
2021-06-29 14:25:00,197.27,197.32,197.08,197.11,17783.0,197.27,197.32,197.08,197.11,17783.0
2021-06-29 14:30:00,197.04,197.19,196.96,197.07,23742.0,197.04,197.19,196.96,197.07,23742.0
2021-06-29 14:35:00,197.11,197.12,196.73,196.96,25972.0,197.11,197.12,196.73,196.96,25972.0
2021-06-29 14:40:00,196.92,197.07,196.81,197.07,21337.0,196.92,197.07,196.81,197.07,21337.0
2021-06-29 14:45:00,197.03,197.14,196.93,197.0,32314.0,197.03,197.14,196.93,197.0,32314.0
2021-06-29 14:50:00,196.99,197.02,196.9,196.9,17959.0,196.99,197.02,196.9,196.9,17959.0
2021-06-29 14:55:00,196.92,197.02,196.78,196.87,29433.0,196.92,197.02,196.78,196.87,29433.0
2021-06-29 15:00:00,196.87,196.98,196.86,196.89,23921.0,196.87,196.98,196.86,196.89,23921.0
2021-06-29 15:05:00,196.89,196.95,196.86,196.91,15782.0,196.89,196.95,196.86,196.91,15782.0
2021-06-29 15:10:00,196.9,197.03,196.81,197.03,44750.0,196.9,197.03,196.81,197.03,44750.0
2021-06-29 15:15:00,197.07,197.15,196.86,196.87,29887.0,197.07,197.15,196.86,196.87,29887.0
2021-06-29 15:20:00,196.87,196.97,196.83,196.97,22075.0,196.87,196.97,196.83,196.97,22075.0
2021-06-29 15:25:00,196.99,197.05,196.82,196.93,38036.0,196.99,197.05,196.82,196.93,38036.0
2021-06-29 15:30:00,196.92,197.02,196.81,196.91,135721.0,196.92,197.02,196.81,196.91,135721.0
2021-06-29 15:35:00,196.93,197.1,196.9,196.9,31944.0,196.93,197.1,196.9,196.9,31944.0
2021-06-29 15:40:00,196.89,197.18,196.89,197.16,77227.0,196.89,197.18,196.89,197.16,77227.0
2021-06-29 15:45:00,197.18,197.25,196.95,196.99,49696.0,197.18,197.25,196.95,196.99,49696.0
2021-06-29 15:50:00,196.99,197.11,196.56,196.62,66439.0,196.99,197.11,196.56,196.62,66439.0
2021-06-29 15:55:00,196.6,196.85,196.57,196.84,99120.0,196.6,196.85,196.57,196.84,99120.0
2021-06-30 09:30:00,196.92,197.27,196.21,197.27,24110.0,196.92,197.27,196.21,197.27,24110.0
2021-06-30 09:35:00,197.18,197.59,197.0,197.35,16241.0,197.18,197.59,197.0,197.35,16241.0
2021-06-30 09:40:00,197.25,197.46,196.92,197.28,11408.0,197.25,197.46,196.92,197.28,11408.0
2021-06-30 09:45:00,197.34,197.42,196.93,197.11,27640.0,197.34,197.42,196.93,197.11,27640.0
2021-06-30 09:50:00,197.15,197.55,197.06,197.42,10839.0,197.15,197.55,197.06,197.42,10839.0
2021-06-30 09:55:00,197.41,197.5,196.97,197.08,7125.0,197.41,197.5,196.97,197.08,7125.0
2021-06-30 10:00:00,197.21,197.21,196.87,197.05,5524.0,197.21,197.21,196.87,197.05,5524.0
2021-06-30 10:05:00,197.01,197.27,196.9,197.24,9426.0,197.01,197.27,196.9,197.24,9426.0
2021-06-30 10:10:00,197.21,197.22,196.95,197.09,5717.0,197.21,197.22,196.95,197.09,5717.0
2021-06-30 10:15:00,197.16,197.75,197.06,197.75,10562.0,197.16,197.75,197.06,197.75,10562.0
2021-06-30 10:20:00,197.68,198.0,197.59,197.69,6099.0,197.68,198.0,197.59,197.69,6099.0
2021-06-30 10:25:00,197.79,198.01,197.61,198.01,4699.0,197.79,198.01,197.61,198.01,4699.0
2021-06-30 10:30:00,198.11,198.12,197.83,197.92,6982.0,198.11,198.12,197.83,197.92,6982.0
2021-06-30 10:35:00,197.81,198.19,197.8,198.19,9345.0,197.81,198.19,197.8,198.19,9345.0
2021-06-30 10:40:00,198.1,198.16,197.95,197.98,7100.0,198.1,198.16,197.95,197.98,7100.0
2021-06-30 10:45:00,198.08,198.09,197.48,197.51,13807.0,198.08,198.09,197.48,197.51,13807.0
2021-06-30 10:50:00,197.49,198.18,197.45,198.03,4594.0,197.49,198.18,197.45,198.03,4594.0
2021-06-30 10:55:00,198.14,198.2,197.98,198.15,6970.0,198.14,198.2,197.98,198.15,6970.0
2021-06-30 11:00:00,198.19,198.25,198.02,198.24,3377.0,198.19,198.25,198.02,198.24,3377.0
2021-06-30 11:05:00,198.15,198.48,198.05,198.42,10117.0,198.15,198.48,198.05,198.42,10117.0
2021-06-30 11:10:00,198.24,198.45,198.17,198.45,2367.0,198.24,198.45,198.17,198.45,2367.0
2021-06-30 11:15:00,198.46,198.55,198.34,198.46,7439.0,198.46,198.55,198.34,198.46,7439.0
2021-06-30 11:20:00,198.51,198.67,198.44,198.51,10072.0,198.51,198.67,198.44,198.51,10072.0
2021-06-30 11:25:00,198.57,199.09,198.52,199.09,14826.0,198.57,199.09,198.52,199.09,14826.0
2021-06-30 11:30:00,199.05,199.24,198.93,199.06,62278.0,199.05,199.24,198.93,199.06,62278.0
2021-06-30 11:35:00,199.05,199.64,198.85,199.61,30808.0,199.05,199.64,198.85,199.61,30808.0
2021-06-30 11:40:00,199.61,199.66,199.44,199.5,8275.0,199.61,199.66,199.44,199.5,8275.0
2021-06-30 11:45:00,199.59,199.9,199.5,199.88,10955.0,199.59,199.9,199.5,199.88,10955.0
2021-06-30 11:50:00,199.86,199.88,199.59,199.71,13790.0,199.86,199.88,199.59,199.71,13790.0
2021-06-30 11:55:00,199.78,199.93,199.71,199.89,8919.0,199.78,199.93,199.71,199.89,8919.0
2021-06-30 12:00:00,199.78,199.86,199.5,199.56,6569.0,199.78,199.86,199.5,199.56,6569.0
2021-06-30 12:05:00,199.62,199.83,199.59,199.81,9307.0,199.62,199.83,199.59,199.81,9307.0
2021-06-30 12:10:00,199.77,199.95,199.74,199.91,13330.0,199.77,199.95,199.74,199.91,13330.0
2021-06-30 12:15:00,199.9,199.97,199.76,199.76,6228.0,199.9,199.97,199.76,199.76,6228.0
2021-06-30 12:20:00,199.72,199.81,199.64,199.76,9051.0,199.72,199.81,199.64,199.76,9051.0
2021-06-30 12:25:00,199.72,199.81,199.63,199.71,14520.0,199.72,199.81,199.63,199.71,14520.0
2021-06-30 12:30:00,199.71,199.88,199.61,199.84,8156.0,199.71,199.88,199.61,199.84,8156.0
2021-06-30 12:35:00,199.84,200.11,199.82,200.07,27809.0,199.84,200.11,199.82,200.07,27809.0
2021-06-30 12:40:00,200.04,200.55,200.02,200.49,9921.0,200.04,200.55,200.02,200.49,9921.0
2021-06-30 12:45:00,200.49,200.59,200.35,200.45,33287.0,200.49,200.59,200.35,200.45,33287.0
2021-06-30 12:50:00,200.42,200.55,200.34,200.55,8622.0,200.42,200.55,200.34,200.55,8622.0
2021-06-30 12:55:00,200.5,200.72,200.45,200.72,7182.0,200.5,200.72,200.45,200.72,7182.0
2021-06-30 13:00:00,200.66,200.82,200.65,200.79,6521.0,200.66,200.82,200.65,200.79,6521.0
2021-06-30 13:05:00,200.83,200.83,200.23,200.71,19271.0,200.83,200.83,200.23,200.71,19271.0
2021-06-30 13:10:00,200.65,200.85,200.6,200.81,20890.0,200.65,200.85,200.6,200.81,20890.0
2021-06-30 13:15:00,200.82,201.06,200.81,200.94,15889.0,200.82,201.06,200.81,200.94,15889.0
2021-06-30 13:20:00,200.94,201.15,200.84,201.15,7818.0,200.94,201.15,200.84,201.15,7818.0
2021-06-30 13:25:00,201.15,201.2,201.0,201.05,12793.0,201.15,201.2,201.0,201.05,12793.0
2021-06-30 13:30:00,201.09,201.15,201.0,201.1,12257.0,201.09,201.15,201.0,201.1,12257.0
2021-06-30 13:35:00,201.09,201.14,200.93,201.02,19715.0,201.09,201.14,200.93,201.02,19715.0
2021-06-30 13:40:00,200.92,200.92,200.7,200.7,5369.0,200.92,200.92,200.7,200.7,5369.0
2021-06-30 13:45:00,200.7,200.71,200.49,200.52,12644.0,200.7,200.71,200.49,200.52,12644.0
2021-06-30 13:50:00,200.54,200.59,200.37,200.49,5219.0,200.54,200.59,200.37,200.49,5219.0
2021-06-30 13:55:00,200.48,200.55,200.26,200.26,2500.0,200.48,200.55,200.26,200.26,2500.0
2021-06-30 14:00:00,200.26,200.32,199.84,199.93,19429.0,200.26,200.32,199.84,199.93,19429.0
2021-06-30 14:05:00,199.86,200.01,199.82,199.88,6656.0,199.86,200.01,199.82,199.88,6656.0
2021-06-30 14:10:00,199.84,199.93,199.6,199.6,7244.0,199.84,199.93,199.6,199.6,7244.0
2021-06-30 14:15:00,199.54,200.01,199.53,199.94,15084.0,199.54,200.01,199.53,199.94,15084.0
2021-06-30 14:20:00,199.94,200.12,199.74,199.84,9433.0,199.94,200.12,199.74,199.84,9433.0
2021-06-30 14:25:00,199.84,199.87,199.55,199.64,8467.0,199.84,199.87,199.55,199.64,8467.0
2021-06-30 14:30:00,199.69,199.83,199.67,199.73,5840.0,199.69,199.83,199.67,199.73,5840.0
2021-06-30 14:35:00,199.72,200.22,199.67,199.86,36602.0,199.72,200.22,199.67,199.86,36602.0
2021-06-30 14:40:00,199.89,200.15,199.89,200.02,7779.0,199.89,200.15,199.89,200.02,7779.0
2021-06-30 14:45:00,200.02,200.4,200.02,200.38,12740.0,200.02,200.4,200.02,200.38,12740.0
2021-06-30 14:50:00,200.4,200.66,200.4,200.5,11164.0,200.4,200.66,200.4,200.5,11164.0
2021-06-30 14:55:00,200.48,200.67,200.4,200.65,19928.0,200.48,200.67,200.4,200.65,19928.0
2021-06-30 15:00:00,200.65,200.75,200.51,200.69,13637.0,200.65,200.75,200.51,200.69,13637.0
2021-06-30 15:05:00,200.69,200.88,200.61,200.84,16909.0,200.69,200.88,200.61,200.84,16909.0
2021-06-30 15:10:00,200.85,201.0,200.81,200.92,17868.0,200.85,201.0,200.81,200.92,17868.0
2021-06-30 15:15:00,200.92,201.06,200.86,200.95,15290.0,200.92,201.06,200.86,200.95,15290.0
2021-06-30 15:20:00,200.94,201.01,200.66,200.98,20617.0,200.94,201.01,200.66,200.98,20617.0
2021-06-30 15:25:00,200.99,201.15,200.94,201.13,173418.0,200.99,201.15,200.94,201.13,173418.0
2021-06-30 15:30:00,201.09,201.2,200.97,201.13,48229.0,201.09,201.2,200.97,201.13,48229.0
2021-06-30 15:35:00,201.16,202.11,201.13,202.0,47520.0,201.16,202.11,201.13,202.0,47520.0
2021-06-30 15:40:00,202.0,202.0,201.41,201.55,40219.0,202.0,202.0,201.41,201.55,40219.0
2021-06-30 15:45:00,201.56,201.96,201.35,201.8,35529.0,201.56,201.96,201.35,201.8,35529.0
2021-06-30 15:50:00,201.73,202.22,201.29,202.16,106481.0,201.73,202.22,201.29,202.16,106481.0
2021-06-30 15:55:00,202.13,202.13,201.6,201.64,155093.0,202.13,202.13,201.6,201.64,155093.0
2021-07-01 09:30:00,201.26,201.92,200.59,201.36,42718.0,201.26,201.92,200.59,201.36,42718.0
2021-07-01 09:35:00,201.36,201.49,200.6,201.38,26071.0,201.36,201.49,200.6,201.38,26071.0
2021-07-01 09:40:00,201.39,201.39,200.32,200.64,63528.0,201.39,201.39,200.32,200.64,63528.0
2021-07-01 09:45:00,200.85,201.46,200.65,201.1,29745.0,200.85,201.46,200.65,201.1,29745.0
2021-07-01 09:50:00,201.1,201.15,200.54,200.55,22047.0,201.1,201.15,200.54,200.55,22047.0
2021-07-01 09:55:00,200.56,201.27,200.48,200.82,41563.0,200.56,201.27,200.48,200.82,41563.0
2021-07-01 10:00:00,200.7,201.38,200.61,200.99,9061.0,200.7,201.38,200.61,200.99,9061.0
2021-07-01 10:05:00,201.02,201.07,200.11,200.11,14468.0,201.02,201.07,200.11,200.11,14468.0
2021-07-01 10:10:00,200.12,200.65,200.0,200.17,48023.0,200.12,200.65,200.0,200.17,48023.0
2021-07-01 10:15:00,200.18,201.2,200.18,200.73,25711.0,200.18,201.2,200.18,200.73,25711.0
2021-07-01 10:20:00,200.73,200.9,200.5,200.65,45237.0,200.73,200.9,200.5,200.65,45237.0
2021-07-01 10:25:00,200.47,200.85,200.41,200.55,10921.0,200.47,200.85,200.41,200.55,10921.0
2021-07-01 10:30:00,200.6,200.77,200.47,200.73,16132.0,200.6,200.77,200.47,200.73,16132.0
2021-07-01 10:35:00,200.77,200.77,200.37,200.61,16064.0,200.77,200.77,200.37,200.61,16064.0
2021-07-01 10:40:00,200.79,200.79,200.46,200.59,18461.0,200.79,200.79,200.46,200.59,18461.0
2021-07-01 10:45:00,200.51,200.56,200.28,200.44,14832.0,200.51,200.56,200.28,200.44,14832.0
2021-07-01 10:50:00,200.43,200.62,200.35,200.57,9745.0,200.43,200.62,200.35,200.57,9745.0
2021-07-01 10:55:00,200.56,200.6,200.34,200.47,45964.0,200.56,200.6,200.34,200.47,45964.0
2021-07-01 11:00:00,200.54,200.55,200.32,200.38,26886.0,200.54,200.55,200.32,200.38,26886.0
2021-07-01 11:05:00,200.38,200.45,200.24,200.45,17615.0,200.38,200.45,200.24,200.45,17615.0
2021-07-01 11:10:00,200.45,200.47,200.15,200.23,11623.0,200.45,200.47,200.15,200.23,11623.0
2021-07-01 11:15:00,200.26,200.61,200.15,200.61,22384.0,200.26,200.61,200.15,200.61,22384.0
2021-07-01 11:20:00,200.61,201.0,200.61,201.0,11649.0,200.61,201.0,200.61,201.0,11649.0
2021-07-01 11:25:00,201.08,201.09,200.68,200.8,5085.0,201.08,201.09,200.68,200.8,5085.0
2021-07-01 11:30:00,200.88,200.88,200.51,200.51,4637.0,200.88,200.88,200.51,200.51,4637.0
2021-07-01 11:35:00,200.42,200.42,200.11,200.13,4580.0,200.42,200.42,200.11,200.13,4580.0
2021-07-01 11:40:00,200.16,200.39,200.14,200.29,18472.0,200.16,200.39,200.14,200.29,18472.0
2021-07-01 11:45:00,200.24,200.58,200.24,200.45,9439.0,200.24,200.58,200.24,200.45,9439.0
2021-07-01 11:50:00,200.43,200.58,200.26,200.56,23146.0,200.43,200.58,200.26,200.56,23146.0
2021-07-01 11:55:00,200.62,200.68,200.15,200.15,62123.0,200.62,200.68,200.15,200.15,62123.0
2021-07-01 12:00:00,200.19,200.19,199.99,200.03,77728.0,200.19,200.19,199.99,200.03,77728.0
2021-07-01 12:05:00,200.03,200.24,199.89,200.05,7827.0,200.03,200.24,199.89,200.05,7827.0
2021-07-01 12:10:00,199.95,200.33,199.86,200.27,12673.0,199.95,200.33,199.86,200.27,12673.0
2021-07-01 12:15:00,200.35,200.55,200.33,200.53,7001.0,200.35,200.55,200.33,200.53,7001.0
2021-07-01 12:20:00,200.47,200.84,200.27,200.8,7267.0,200.47,200.84,200.27,200.8,7267.0
2021-07-01 12:25:00,200.78,201.05,200.77,200.89,13279.0,200.78,201.05,200.77,200.89,13279.0
2021-07-01 12:30:00,200.89,201.16,200.75,201.06,10452.0,200.89,201.16,200.75,201.06,10452.0
2021-07-01 12:35:00,200.92,201.0,200.72,200.81,9782.0,200.92,201.0,200.72,200.81,9782.0
2021-07-01 12:40:00,200.76,200.76,200.56,200.56,2524.0,200.76,200.76,200.56,200.56,2524.0
2021-07-01 12:45:00,200.67,200.76,200.62,200.62,5485.0,200.67,200.76,200.62,200.62,5485.0
2021-07-01 12:50:00,200.6,200.8,200.56,200.68,198405.0,200.6,200.8,200.56,200.68,198405.0
2021-07-01 12:55:00,200.55,200.61,200.31,200.49,11200.0,200.55,200.61,200.31,200.49,11200.0
2021-07-01 13:00:00,200.48,200.52,200.37,200.43,31105.0,200.48,200.52,200.37,200.43,31105.0
2021-07-01 13:05:00,200.45,200.81,200.43,200.8,7297.0,200.45,200.81,200.43,200.8,7297.0
2021-07-01 13:10:00,200.74,200.79,200.59,200.74,5826.0,200.74,200.79,200.59,200.74,5826.0
2021-07-01 13:15:00,200.7,200.7,200.41,200.62,5165.0,200.7,200.7,200.41,200.62,5165.0
2021-07-01 13:20:00,200.59,200.79,200.59,200.68,4631.0,200.59,200.79,200.59,200.68,4631.0
2021-07-01 13:25:00,200.66,200.66,200.52,200.65,6507.0,200.66,200.66,200.52,200.65,6507.0
2021-07-01 13:30:00,200.68,200.89,200.63,200.83,14801.0,200.68,200.89,200.63,200.83,14801.0
2021-07-01 13:35:00,200.89,201.1,200.87,201.02,8453.0,200.89,201.1,200.87,201.02,8453.0
2021-07-01 13:40:00,201.03,201.08,200.87,200.92,5474.0,201.03,201.08,200.87,200.92,5474.0
2021-07-01 13:45:00,200.9,201.23,200.82,201.14,7430.0,200.9,201.23,200.82,201.14,7430.0
2021-07-01 13:50:00,201.14,201.23,201.04,201.17,5583.0,201.14,201.23,201.04,201.17,5583.0
2021-07-01 13:55:00,201.17,201.49,201.1,201.49,8506.0,201.17,201.49,201.1,201.49,8506.0
2021-07-01 14:00:00,201.51,201.84,201.48,201.77,7128.0,201.51,201.84,201.48,201.77,7128.0
2021-07-01 14:05:00,201.77,201.87,201.39,201.68,23488.0,201.77,201.87,201.39,201.68,23488.0
2021-07-01 14:10:00,201.73,201.98,201.64,201.93,11679.0,201.73,201.98,201.64,201.93,11679.0
2021-07-01 14:15:00,201.98,202.4,201.98,202.38,23770.0,201.98,202.4,201.98,202.38,23770.0
2021-07-01 14:20:00,202.38,202.38,202.08,202.16,13142.0,202.38,202.38,202.08,202.16,13142.0
2021-07-01 14:25:00,202.13,202.25,202.06,202.06,5470.0,202.13,202.25,202.06,202.06,5470.0
2021-07-01 14:30:00,202.06,202.35,202.01,202.3,8258.0,202.06,202.35,202.01,202.3,8258.0
2021-07-01 14:35:00,202.24,202.34,202.09,202.34,6097.0,202.24,202.34,202.09,202.34,6097.0
2021-07-01 14:40:00,202.32,202.32,202.05,202.05,5782.0,202.32,202.32,202.05,202.05,5782.0
2021-07-01 14:45:00,202.09,202.17,201.96,202.07,19997.0,202.09,202.17,201.96,202.07,19997.0
2021-07-01 14:50:00,202.06,202.16,201.91,202.12,20780.0,202.06,202.16,201.91,202.12,20780.0
2021-07-01 14:55:00,202.19,202.4,202.11,202.21,8352.0,202.19,202.4,202.11,202.21,8352.0
2021-07-01 15:00:00,202.24,202.43,202.04,202.04,15678.0,202.24,202.43,202.04,202.04,15678.0
2021-07-01 15:05:00,201.99,202.18,201.93,201.96,13946.0,201.99,202.18,201.93,201.96,13946.0
2021-07-01 15:10:00,201.94,201.95,201.45,201.6,14430.0,201.94,201.95,201.45,201.6,14430.0
2021-07-01 15:15:00,201.63,201.66,201.19,201.45,9698.0,201.63,201.66,201.19,201.45,9698.0
2021-07-01 15:20:00,201.46,201.54,201.03,201.5,24890.0,201.46,201.54,201.03,201.5,24890.0
2021-07-01 15:25:00,201.5,201.56,201.21,201.24,9393.0,201.5,201.56,201.21,201.24,9393.0
2021-07-01 15:30:00,201.28,201.62,201.24,201.62,27416.0,201.28,201.62,201.24,201.62,27416.0
2021-07-01 15:35:00,201.65,201.72,201.48,201.72,21871.0,201.65,201.72,201.48,201.72,21871.0
2021-07-01 15:40:00,201.75,201.75,201.18,201.33,30046.0,201.75,201.75,201.18,201.33,30046.0
2021-07-01 15:45:00,201.29,201.62,201.01,201.44,59767.0,201.29,201.62,201.01,201.44,59767.0
2021-07-01 15:50:00,201.76,201.97,201.49,201.85,68460.0,201.76,201.97,201.49,201.85,68460.0
2021-07-01 15:55:00,201.92,202.23,201.88,202.22,97557.0,201.92,202.23,201.88,202.22,97557.0
2021-07-02 09:30:00,203.19,203.24,201.44,201.96,39594.0,203.19,203.24,201.44,201.96,39594.0
2021-07-02 09:35:00,201.83,202.21,201.29,201.54,6385.0,201.83,202.21,201.29,201.54,6385.0
2021-07-02 09:40:00,201.6,202.27,201.46,202.09,11553.0,201.6,202.27,201.46,202.09,11553.0
2021-07-02 09:45:00,202.28,202.28,201.37,201.83,12382.0,202.28,202.28,201.37,201.83,12382.0
2021-07-02 09:50:00,201.81,202.21,201.67,201.98,10537.0,201.81,202.21,201.67,201.98,10537.0
2021-07-02 09:55:00,201.96,202.22,201.84,201.99,6669.0,201.96,202.22,201.84,201.99,6669.0
2021-07-02 10:00:00,202.0,202.26,201.73,201.85,16063.0,202.0,202.26,201.73,201.85,16063.0
2021-07-02 10:05:00,201.89,202.12,201.68,202.1,8701.0,201.89,202.12,201.68,202.1,8701.0
2021-07-02 10:10:00,202.1,202.1,201.83,201.86,10497.0,202.1,202.1,201.83,201.86,10497.0
2021-07-02 10:15:00,201.95,201.95,201.14,201.39,14404.0,201.95,201.95,201.14,201.39,14404.0
2021-07-02 10:20:00,201.45,201.84,201.45,201.73,7355.0,201.45,201.84,201.45,201.73,7355.0
2021-07-02 10:25:00,201.73,201.73,201.28,201.29,6520.0,201.73,201.73,201.28,201.29,6520.0
2021-07-02 10:30:00,201.39,201.59,201.01,201.5,3311.0,201.39,201.59,201.01,201.5,3311.0
2021-07-02 10:35:00,201.54,201.58,201.22,201.32,3993.0,201.54,201.58,201.22,201.32,3993.0
2021-07-02 10:40:00,201.33,201.37,201.07,201.07,8073.0,201.33,201.37,201.07,201.07,8073.0
2021-07-02 10:45:00,201.06,201.2,201.03,201.08,15858.0,201.06,201.2,201.03,201.08,15858.0
2021-07-02 10:50:00,201.06,201.07,200.64,200.98,38853.0,201.06,201.07,200.64,200.98,38853.0
2021-07-02 10:55:00,200.96,201.14,200.67,201.05,128490.0,200.96,201.14,200.67,201.05,128490.0
2021-07-02 11:00:00,201.15,201.56,201.04,201.19,5389.0,201.15,201.56,201.04,201.19,5389.0
2021-07-02 11:05:00,201.19,201.27,200.98,201.02,3703.0,201.19,201.27,200.98,201.02,3703.0
2021-07-02 11:10:00,200.89,201.17,200.89,201.07,3057.0,200.89,201.17,200.89,201.07,3057.0
2021-07-02 11:15:00,201.1,201.58,201.07,201.4,5694.0,201.1,201.58,201.07,201.4,5694.0
2021-07-02 11:20:00,201.22,201.22,201.0,201.04,1310.0,201.22,201.22,201.0,201.04,1310.0
2021-07-02 11:25:00,201.16,201.38,201.15,201.19,3995.0,201.16,201.38,201.15,201.19,3995.0
2021-07-02 11:30:00,201.16,201.41,201.15,201.41,3088.0,201.16,201.41,201.15,201.41,3088.0
2021-07-02 11:35:00,201.47,201.62,201.47,201.58,6258.0,201.47,201.62,201.47,201.58,6258.0
2021-07-02 11:40:00,201.68,201.68,201.54,201.64,3265.0,201.68,201.68,201.54,201.64,3265.0
2021-07-02 11:45:00,201.67,201.68,201.17,201.37,9812.0,201.67,201.68,201.17,201.37,9812.0
2021-07-02 11:50:00,201.3,201.46,201.29,201.43,7144.0,201.3,201.46,201.29,201.43,7144.0
2021-07-02 11:55:00,201.47,201.63,201.37,201.38,3200.0,201.47,201.63,201.37,201.38,3200.0
2021-07-02 12:00:00,201.49,201.49,201.2,201.32,3170.0,201.49,201.49,201.2,201.32,3170.0
2021-07-02 12:05:00,201.26,201.5,201.26,201.48,4226.0,201.26,201.5,201.26,201.48,4226.0
2021-07-02 12:10:00,201.45,201.67,201.4,201.65,13919.0,201.45,201.67,201.4,201.65,13919.0
2021-07-02 12:15:00,201.7,201.77,201.51,201.52,6390.0,201.7,201.77,201.51,201.52,6390.0
2021-07-02 12:20:00,201.59,201.8,201.59,201.61,6722.0,201.59,201.8,201.59,201.61,6722.0
2021-07-02 12:25:00,201.58,201.86,201.57,201.86,11291.0,201.58,201.86,201.57,201.86,11291.0
2021-07-02 12:30:00,201.89,201.89,201.62,201.67,2090.0,201.89,201.89,201.62,201.67,2090.0
2021-07-02 12:35:00,201.5,201.5,201.25,201.28,2748.0,201.5,201.5,201.25,201.28,2748.0
2021-07-02 12:40:00,201.23,201.29,201.07,201.07,3892.0,201.23,201.29,201.07,201.07,3892.0
2021-07-02 12:45:00,201.07,201.11,200.84,200.85,8678.0,201.07,201.11,200.84,200.85,8678.0
2021-07-02 12:50:00,200.74,200.74,200.32,200.32,3207.0,200.74,200.74,200.32,200.32,3207.0
2021-07-02 12:55:00,200.31,200.67,200.31,200.58,4986.0,200.31,200.67,200.31,200.58,4986.0
2021-07-02 13:00:00,200.65,200.65,200.43,200.43,3135.0,200.65,200.65,200.43,200.43,3135.0
2021-07-02 13:05:00,200.42,200.7,200.39,200.66,6343.0,200.42,200.7,200.39,200.66,6343.0
2021-07-02 13:10:00,200.57,200.57,200.48,200.56,3410.0,200.57,200.57,200.48,200.56,3410.0
2021-07-02 13:15:00,200.57,200.59,200.44,200.49,7297.0,200.57,200.59,200.44,200.49,7297.0
2021-07-02 13:20:00,200.49,200.64,200.41,200.56,7083.0,200.49,200.64,200.41,200.56,7083.0
2021-07-02 13:25:00,200.54,200.58,200.45,200.49,8202.0,200.54,200.58,200.45,200.49,8202.0
2021-07-02 13:30:00,200.51,200.53,200.45,200.48,5165.0,200.51,200.53,200.45,200.48,5165.0
2021-07-02 13:35:00,200.5,200.5,200.43,200.48,8460.0,200.5,200.5,200.43,200.48,8460.0
2021-07-02 13:40:00,200.49,200.53,200.42,200.5,5668.0,200.49,200.53,200.42,200.5,5668.0
2021-07-02 13:45:00,200.5,200.74,200.48,200.58,7899.0,200.5,200.74,200.48,200.58,7899.0
2021-07-02 13:50:00,200.54,200.56,200.44,200.49,7174.0,200.54,200.56,200.44,200.49,7174.0
2021-07-02 13:55:00,200.55,200.63,200.53,200.57,2090.0,200.55,200.63,200.53,200.57,2090.0
2021-07-02 14:00:00,200.64,200.65,200.48,200.51,3060.0,200.64,200.65,200.48,200.51,3060.0
2021-07-02 14:05:00,200.5,200.62,200.48,200.59,6251.0,200.5,200.62,200.48,200.59,6251.0
2021-07-02 14:10:00,200.58,200.59,200.46,200.55,5835.0,200.58,200.59,200.46,200.55,5835.0
2021-07-02 14:15:00,200.61,200.64,200.53,200.59,2400.0,200.61,200.64,200.53,200.59,2400.0
2021-07-02 14:20:00,200.59,200.64,200.49,200.49,5734.0,200.59,200.64,200.49,200.49,5734.0
2021-07-02 14:25:00,200.5,200.67,200.5,200.63,4366.0,200.5,200.67,200.5,200.63,4366.0
2021-07-02 14:30:00,200.6,200.66,200.54,200.66,3247.0,200.6,200.66,200.54,200.66,3247.0
2021-07-02 14:35:00,200.57,200.67,200.53,200.53,6781.0,200.57,200.67,200.53,200.53,6781.0
2021-07-02 14:40:00,200.55,200.65,200.43,200.43,8397.0,200.55,200.65,200.43,200.43,8397.0
2021-07-02 14:45:00,200.45,200.52,200.42,200.5,7082.0,200.45,200.52,200.42,200.5,7082.0
2021-07-02 14:50:00,200.45,200.5,200.36,200.44,3280.0,200.45,200.5,200.36,200.44,3280.0
2021-07-02 14:55:00,200.47,200.53,200.38,200.43,5950.0,200.47,200.53,200.38,200.43,5950.0
2021-07-02 15:00:00,200.47,200.75,200.38,200.71,4750.0,200.47,200.75,200.38,200.71,4750.0
2021-07-02 15:05:00,200.72,200.95,200.63,200.86,5878.0,200.72,200.95,200.63,200.86,5878.0
2021-07-02 15:10:00,200.83,200.91,200.74,200.83,4146.0,200.83,200.91,200.74,200.83,4146.0
2021-07-02 15:15:00,200.8,200.94,200.75,200.83,3761.0,200.8,200.94,200.75,200.83,3761.0
2021-07-02 15:20:00,200.92,200.92,200.77,200.83,5337.0,200.92,200.92,200.77,200.83,5337.0
2021-07-02 15:25:00,200.86,200.91,200.69,200.73,4483.0,200.86,200.91,200.69,200.73,4483.0
2021-07-02 15:30:00,200.77,200.83,200.6,200.62,11192.0,200.77,200.83,200.6,200.62,11192.0
2021-07-02 15:35:00,200.63,200.82,200.56,200.77,8996.0,200.63,200.82,200.56,200.77,8996.0
2021-07-02 15:40:00,200.8,200.93,200.74,200.78,12039.0,200.8,200.93,200.74,200.78,12039.0
2021-07-02 15:45:00,200.86,200.86,200.49,200.54,16118.0,200.86,200.86,200.49,200.54,16118.0
2021-07-02 15:50:00,200.62,200.91,200.58,200.89,19550.0,200.62,200.91,200.58,200.89,19550.0
2021-07-02 15:55:00,200.91,200.91,200.46,200.5,74174.0,200.91,200.91,200.46,200.5,74174.0
2021-07-06 09:30:00,200.01,201.9,200.01,200.73,43572.0,200.01,201.9,200.01,200.73,43572.0
2021-07-06 09:35:00,200.6,200.82,200.54,200.66,15590.0,200.6,200.82,200.54,200.66,15590.0
2021-07-06 09:40:00,200.71,201.16,200.49,200.94,20997.0,200.71,201.16,200.49,200.94,20997.0
2021-07-06 09:45:00,200.93,201.0,200.57,200.75,38295.0,200.93,201.0,200.57,200.75,38295.0
2021-07-06 09:50:00,200.82,200.87,200.55,200.74,20770.0,200.82,200.87,200.55,200.74,20770.0
2021-07-06 09:55:00,200.73,200.78,200.43,200.53,23497.0,200.73,200.78,200.43,200.53,23497.0
2021-07-06 10:00:00,200.53,200.62,200.41,200.52,34823.0,200.53,200.62,200.41,200.52,34823.0
2021-07-06 10:05:00,200.52,200.75,200.29,200.75,31407.0,200.52,200.75,200.29,200.75,31407.0
2021-07-06 10:10:00,200.76,201.15,200.59,200.97,8483.0,200.76,201.15,200.59,200.97,8483.0
2021-07-06 10:15:00,201.07,201.09,200.62,200.68,7952.0,201.07,201.09,200.62,200.68,7952.0
2021-07-06 10:20:00,200.69,200.72,200.31,200.45,19229.0,200.69,200.72,200.31,200.45,19229.0
2021-07-06 10:25:00,200.43,200.62,200.4,200.58,14452.0,200.43,200.62,200.4,200.58,14452.0
2021-07-06 10:30:00,200.6,200.66,200.41,200.49,14355.0,200.6,200.66,200.41,200.49,14355.0
2021-07-06 10:35:00,200.44,200.96,200.4,200.9,18323.0,200.44,200.96,200.4,200.9,18323.0
2021-07-06 10:40:00,200.91,200.91,200.46,200.59,9314.0,200.91,200.91,200.46,200.59,9314.0
2021-07-06 10:45:00,200.59,200.59,200.39,200.53,30081.0,200.59,200.59,200.39,200.53,30081.0
2021-07-06 10:50:00,200.53,200.87,200.47,200.82,9346.0,200.53,200.87,200.47,200.82,9346.0
2021-07-06 10:55:00,200.81,201.0,200.77,200.8,10899.0,200.81,201.0,200.77,200.8,10899.0
2021-07-06 11:00:00,200.8,201.01,200.71,200.98,6963.0,200.8,201.01,200.71,200.98,6963.0
2021-07-06 11:05:00,200.97,201.34,200.83,201.07,11959.0,200.97,201.34,200.83,201.07,11959.0
2021-07-06 11:10:00,201.02,201.1,200.82,200.92,13599.0,201.02,201.1,200.82,200.92,13599.0
2021-07-06 11:15:00,200.93,200.96,200.61,200.72,8287.0,200.93,200.96,200.61,200.72,8287.0
2021-07-06 11:20:00,200.74,200.9,200.72,200.83,5037.0,200.74,200.9,200.72,200.83,5037.0
2021-07-06 11:25:00,200.83,200.9,200.46,200.66,11132.0,200.83,200.9,200.46,200.66,11132.0
2021-07-06 11:30:00,200.7,200.85,200.6,200.83,9436.0,200.7,200.85,200.6,200.83,9436.0
2021-07-06 11:35:00,200.83,200.93,200.74,200.87,7922.0,200.83,200.93,200.74,200.87,7922.0
2021-07-06 11:40:00,200.87,201.0,200.82,200.94,9376.0,200.87,201.0,200.82,200.94,9376.0
2021-07-06 11:45:00,200.99,201.07,200.81,200.93,12406.0,200.99,201.07,200.81,200.93,12406.0
2021-07-06 11:50:00,200.99,201.1,200.82,200.91,9482.0,200.99,201.1,200.82,200.91,9482.0
2021-07-06 11:55:00,200.92,201.1,200.83,201.1,8391.0,200.92,201.1,200.83,201.1,8391.0
2021-07-06 12:00:00,201.1,201.1,200.67,200.78,6335.0,201.1,201.1,200.67,200.78,6335.0
2021-07-06 12:05:00,200.82,200.86,200.35,200.45,34524.0,200.82,200.86,200.35,200.45,34524.0
2021-07-06 12:10:00,200.5,200.59,200.45,200.54,11346.0,200.5,200.59,200.45,200.54,11346.0
2021-07-06 12:15:00,200.56,200.61,200.46,200.57,12404.0,200.56,200.61,200.46,200.57,12404.0
2021-07-06 12:20:00,200.5,200.71,200.5,200.63,10778.0,200.5,200.71,200.5,200.63,10778.0
2021-07-06 12:25:00,200.63,200.77,200.6,200.68,4000.0,200.63,200.77,200.6,200.68,4000.0
2021-07-06 12:30:00,200.65,200.73,200.53,200.71,18092.0,200.65,200.73,200.53,200.71,18092.0
2021-07-06 12:35:00,200.76,200.83,200.29,200.44,33677.0,200.76,200.83,200.29,200.44,33677.0
2021-07-06 12:40:00,200.44,200.6,200.42,200.53,15535.0,200.44,200.6,200.42,200.53,15535.0
2021-07-06 12:45:00,200.53,200.75,200.51,200.6,22230.0,200.53,200.75,200.51,200.6,22230.0
2021-07-06 12:50:00,200.65,200.94,200.61,200.9,4799.0,200.65,200.94,200.61,200.9,4799.0
2021-07-06 12:55:00,200.93,201.02,200.81,201.02,4476.0,200.93,201.02,200.81,201.02,4476.0
2021-07-06 13:00:00,201.03,201.14,200.68,200.74,15918.0,201.03,201.14,200.68,200.74,15918.0
2021-07-06 13:05:00,200.71,200.96,200.71,200.93,6699.0,200.71,200.96,200.71,200.93,6699.0
2021-07-06 13:10:00,200.93,200.93,200.81,200.92,5436.0,200.93,200.93,200.81,200.92,5436.0
2021-07-06 13:15:00,200.89,200.95,200.81,200.92,7780.0,200.89,200.95,200.81,200.92,7780.0
2021-07-06 13:20:00,200.94,200.98,200.76,200.76,7908.0,200.94,200.98,200.76,200.76,7908.0
2021-07-06 13:25:00,200.81,200.81,200.55,200.67,8122.0,200.81,200.81,200.55,200.67,8122.0
2021-07-06 13:30:00,200.62,200.65,200.5,200.62,8651.0,200.62,200.65,200.5,200.62,8651.0
2021-07-06 13:35:00,200.6,200.6,200.2,200.49,25467.0,200.6,200.6,200.2,200.49,25467.0
2021-07-06 13:40:00,200.5,200.6,200.47,200.54,7162.0,200.5,200.6,200.47,200.54,7162.0
2021-07-06 13:45:00,200.53,200.58,200.46,200.51,6537.0,200.53,200.58,200.46,200.51,6537.0
2021-07-06 13:50:00,200.56,200.67,200.55,200.67,4700.0,200.56,200.67,200.55,200.67,4700.0
2021-07-06 13:55:00,200.67,200.67,200.54,200.65,4075.0,200.67,200.67,200.54,200.65,4075.0
2021-07-06 14:00:00,200.66,200.79,200.58,200.79,4611.0,200.66,200.79,200.58,200.79,4611.0
2021-07-06 14:05:00,200.79,200.94,200.69,200.82,4800.0,200.79,200.94,200.69,200.82,4800.0
2021-07-06 14:10:00,200.82,200.83,200.66,200.75,6554.0,200.82,200.83,200.66,200.75,6554.0
2021-07-06 14:15:00,200.72,200.76,200.61,200.74,14967.0,200.72,200.76,200.61,200.74,14967.0
2021-07-06 14:20:00,200.74,200.74,200.55,200.58,5745.0,200.74,200.74,200.55,200.58,5745.0
2021-07-06 14:25:00,200.53,200.63,200.49,200.51,3725.0,200.53,200.63,200.49,200.51,3725.0
2021-07-06 14:30:00,200.59,200.63,200.45,200.56,10456.0,200.59,200.63,200.45,200.56,10456.0
2021-07-06 14:35:00,200.58,200.68,200.49,200.66,10059.0,200.58,200.68,200.49,200.66,10059.0
2021-07-06 14:40:00,200.67,200.89,200.6,200.63,8509.0,200.67,200.89,200.6,200.63,8509.0
2021-07-06 14:45:00,200.63,200.66,200.44,200.66,11850.0,200.63,200.66,200.44,200.66,11850.0
2021-07-06 14:50:00,200.69,200.8,200.5,200.62,4245.0,200.69,200.8,200.5,200.62,4245.0
2021-07-06 14:55:00,200.63,200.86,200.63,200.86,3395.0,200.63,200.86,200.63,200.86,3395.0
2021-07-06 15:00:00,200.88,200.9,200.62,200.76,7769.0,200.88,200.9,200.62,200.76,7769.0
2021-07-06 15:05:00,200.72,200.87,200.67,200.87,5507.0,200.72,200.87,200.67,200.87,5507.0
2021-07-06 15:10:00,200.86,200.9,200.74,200.76,5440.0,200.86,200.9,200.74,200.76,5440.0
2021-07-06 15:15:00,200.82,200.82,200.55,200.62,4707.0,200.82,200.82,200.55,200.62,4707.0
2021-07-06 15:20:00,200.58,200.64,200.51,200.63,6468.0,200.58,200.64,200.51,200.63,6468.0
2021-07-06 15:25:00,200.64,200.82,200.49,200.82,22942.0,200.64,200.82,200.49,200.82,22942.0
2021-07-06 15:30:00,200.78,200.78,200.63,200.67,9058.0,200.78,200.78,200.63,200.67,9058.0
2021-07-06 15:35:00,200.65,200.77,200.53,200.67,11477.0,200.65,200.77,200.53,200.67,11477.0
2021-07-06 15:40:00,200.67,200.72,200.36,200.41,11222.0,200.67,200.72,200.36,200.41,11222.0
2021-07-06 15:45:00,200.45,200.51,200.26,200.26,24313.0,200.45,200.51,200.26,200.26,24313.0
2021-07-06 15:50:00,200.28,200.49,199.98,200.06,65678.0,200.28,200.49,199.98,200.06,65678.0
2021-07-06 15:55:00,200.08,200.11,199.97,200.03,110922.0,200.08,200.11,199.97,200.03,110922.0
2021-07-07 09:30:00,199.8,200.44,199.45,199.52,38674.0,199.8,200.44,199.45,199.52,38674.0
2021-07-07 09:35:00,199.52,199.52,197.87,197.94,20279.0,199.52,199.52,197.87,197.94,20279.0
2021-07-07 09:40:00,198.05,198.73,197.8,198.59,23747.0,198.05,198.73,197.8,198.59,23747.0
2021-07-07 09:45:00,198.59,198.59,198.03,198.15,13840.0,198.59,198.59,198.03,198.15,13840.0
2021-07-07 09:50:00,198.05,198.28,197.75,198.09,35719.0,198.05,198.28,197.75,198.09,35719.0
2021-07-07 09:55:00,198.13,198.47,197.79,198.0,12307.0,198.13,198.47,197.79,198.0,12307.0
2021-07-07 10:00:00,198.0,198.37,197.88,198.22,18995.0,198.0,198.37,197.88,198.22,18995.0
2021-07-07 10:05:00,198.22,198.32,197.94,198.09,15215.0,198.22,198.32,197.94,198.09,15215.0
2021-07-07 10:10:00,198.06,198.33,197.81,198.24,26867.0,198.06,198.33,197.81,198.24,26867.0
2021-07-07 10:15:00,198.25,198.33,197.75,197.75,12856.0,198.25,198.33,197.75,197.75,12856.0
2021-07-07 10:20:00,197.78,198.07,197.62,197.72,23162.0,197.78,198.07,197.62,197.72,23162.0
2021-07-07 10:25:00,197.72,197.92,197.21,197.21,23774.0,197.72,197.92,197.21,197.21,23774.0
2021-07-07 10:30:00,197.26,197.83,197.21,197.59,29995.0,197.26,197.83,197.21,197.59,29995.0
2021-07-07 10:35:00,197.55,198.07,197.45,198.07,16898.0,197.55,198.07,197.45,198.07,16898.0
2021-07-07 10:40:00,198.0,198.27,197.85,198.1,27260.0,198.0,198.27,197.85,198.1,27260.0
2021-07-07 10:45:00,198.11,198.32,197.8,198.28,30441.0,198.11,198.32,197.8,198.28,30441.0
2021-07-07 10:50:00,198.42,198.43,197.95,198.17,24185.0,198.42,198.43,197.95,198.17,24185.0
2021-07-07 10:55:00,198.2,198.6,198.13,198.6,35033.0,198.2,198.6,198.13,198.6,35033.0
2021-07-07 11:00:00,198.48,198.68,198.35,198.64,12253.0,198.48,198.68,198.35,198.64,12253.0
2021-07-07 11:05:00,198.59,198.69,198.25,198.47,41341.0,198.59,198.69,198.25,198.47,41341.0
2021-07-07 11:10:00,198.39,198.39,197.96,198.15,9233.0,198.39,198.39,197.96,198.15,9233.0
2021-07-07 11:15:00,198.2,198.4,197.97,198.4,27950.0,198.2,198.4,197.97,198.4,27950.0
2021-07-07 11:20:00,198.39,198.59,198.13,198.26,27101.0,198.39,198.59,198.13,198.26,27101.0
2021-07-07 11:25:00,198.23,198.37,197.94,198.37,31204.0,198.23,198.37,197.94,198.37,31204.0
2021-07-07 11:30:00,198.38,198.59,198.34,198.53,39378.0,198.38,198.59,198.34,198.53,39378.0
2021-07-07 11:35:00,198.57,198.99,198.57,198.78,10173.0,198.57,198.99,198.57,198.78,10173.0
2021-07-07 11:40:00,198.7,198.87,198.45,198.87,25369.0,198.7,198.87,198.45,198.87,25369.0
2021-07-07 11:45:00,198.89,198.92,198.48,198.58,7897.0,198.89,198.92,198.48,198.58,7897.0
2021-07-07 11:50:00,198.51,198.63,198.46,198.52,5431.0,198.51,198.63,198.46,198.52,5431.0
2021-07-07 11:55:00,198.57,198.73,198.5,198.56,10155.0,198.57,198.73,198.5,198.56,10155.0
2021-07-07 12:00:00,198.58,198.85,198.54,198.8,11079.0,198.58,198.85,198.54,198.8,11079.0
2021-07-07 12:05:00,198.78,198.88,198.55,198.67,7404.0,198.78,198.88,198.55,198.67,7404.0
2021-07-07 12:10:00,198.66,198.73,198.53,198.56,7695.0,198.66,198.73,198.53,198.56,7695.0
2021-07-07 12:15:00,198.56,198.77,198.4,198.51,9001.0,198.56,198.77,198.4,198.51,9001.0
2021-07-07 12:20:00,198.58,198.58,198.31,198.35,3523.0,198.58,198.58,198.31,198.35,3523.0
2021-07-07 12:25:00,198.27,198.33,198.18,198.2,5610.0,198.27,198.33,198.18,198.2,5610.0
2021-07-07 12:30:00,198.2,198.43,198.09,198.38,17284.0,198.2,198.43,198.09,198.38,17284.0
2021-07-07 12:35:00,198.42,198.54,198.41,198.42,7064.0,198.42,198.54,198.41,198.42,7064.0
2021-07-07 12:40:00,198.45,198.57,198.13,198.36,50669.0,198.45,198.57,198.13,198.36,50669.0
2021-07-07 12:45:00,198.39,198.52,198.18,198.26,33304.0,198.39,198.52,198.18,198.26,33304.0
2021-07-07 12:50:00,198.32,198.41,198.18,198.22,15385.0,198.32,198.41,198.18,198.22,15385.0
2021-07-07 12:55:00,198.22,198.28,198.07,198.11,6778.0,198.22,198.28,198.07,198.11,6778.0
2021-07-07 13:00:00,198.11,198.23,198.0,198.2,12004.0,198.11,198.23,198.0,198.2,12004.0
2021-07-07 13:05:00,198.25,198.48,197.89,198.14,39093.0,198.25,198.48,197.89,198.14,39093.0
2021-07-07 13:10:00,198.09,198.11,198.0,198.06,8646.0,198.09,198.11,198.0,198.06,8646.0
2021-07-07 13:15:00,198.06,198.07,197.95,197.95,4310.0,198.06,198.07,197.95,197.95,4310.0
2021-07-07 13:20:00,197.98,198.3,197.98,198.12,23222.0,197.98,198.3,197.98,198.12,23222.0
2021-07-07 13:25:00,198.11,198.27,198.06,198.17,7532.0,198.11,198.27,198.06,198.17,7532.0
2021-07-07 13:30:00,198.17,198.2,198.01,198.1,11423.0,198.17,198.2,198.01,198.1,11423.0
2021-07-07 13:35:00,198.11,198.25,198.11,198.15,12094.0,198.11,198.25,198.11,198.15,12094.0
2021-07-07 13:40:00,198.16,198.24,198.01,198.08,11969.0,198.16,198.24,198.01,198.08,11969.0
2021-07-07 13:45:00,198.1,198.3,197.8,197.89,75574.0,198.1,198.3,197.8,197.89,75574.0
2021-07-07 13:50:00,197.9,198.18,197.84,198.03,26903.0,197.9,198.18,197.84,198.03,26903.0
2021-07-07 13:55:00,198.03,198.25,198.03,198.07,4806.0,198.03,198.25,198.03,198.07,4806.0
2021-07-07 14:00:00,198.1,198.29,198.04,198.21,22098.0,198.1,198.29,198.04,198.21,22098.0
2021-07-07 14:05:00,198.15,198.43,198.1,198.43,3543.0,198.15,198.43,198.1,198.43,3543.0
2021-07-07 14:10:00,198.45,198.64,198.26,198.55,18794.0,198.45,198.64,198.26,198.55,18794.0
2021-07-07 14:15:00,198.55,198.55,198.34,198.49,8470.0,198.55,198.55,198.34,198.49,8470.0
2021-07-07 14:20:00,198.47,198.57,198.37,198.42,5000.0,198.47,198.57,198.37,198.42,5000.0
2021-07-07 14:25:00,198.38,198.57,198.35,198.57,11300.0,198.38,198.57,198.35,198.57,11300.0
2021-07-07 14:30:00,198.57,198.72,198.45,198.67,6949.0,198.57,198.72,198.45,198.67,6949.0
2021-07-07 14:35:00,198.67,198.75,198.57,198.64,11631.0,198.67,198.75,198.57,198.64,11631.0
2021-07-07 14:40:00,198.64,199.04,198.63,199.0,9538.0,198.64,199.04,198.63,199.0,9538.0
2021-07-07 14:45:00,199.03,199.12,198.89,198.97,11191.0,199.03,199.12,198.89,198.97,11191.0
2021-07-07 14:50:00,199.01,199.08,198.97,199.02,8099.0,199.01,199.08,198.97,199.02,8099.0
2021-07-07 14:55:00,199.03,199.1,198.84,198.92,6739.0,199.03,199.1,198.84,198.92,6739.0
2021-07-07 15:00:00,198.87,198.99,198.8,198.93,11238.0,198.87,198.99,198.8,198.93,11238.0
2021-07-07 15:05:00,198.92,199.03,198.91,198.98,17547.0,198.92,199.03,198.91,198.98,17547.0
2021-07-07 15:10:00,198.99,199.0,198.83,198.89,8507.0,198.99,199.0,198.83,198.89,8507.0
2021-07-07 15:15:00,198.83,198.91,198.81,198.84,3664.0,198.83,198.91,198.81,198.84,3664.0
2021-07-07 15:20:00,198.86,198.9,198.71,198.79,5410.0,198.86,198.9,198.71,198.79,5410.0
2021-07-07 15:25:00,198.85,198.88,198.66,198.7,7361.0,198.85,198.88,198.66,198.7,7361.0
2021-07-07 15:30:00,198.7,198.86,198.58,198.79,10301.0,198.7,198.86,198.58,198.79,10301.0
2021-07-07 15:35:00,198.79,198.85,198.69,198.7,11979.0,198.79,198.85,198.69,198.7,11979.0
2021-07-07 15:40:00,198.72,198.81,198.66,198.76,29785.0,198.72,198.81,198.66,198.76,29785.0
2021-07-07 15:45:00,198.77,198.91,198.73,198.77,35357.0,198.77,198.91,198.73,198.77,35357.0
2021-07-07 15:50:00,198.79,199.2,198.79,199.2,69149.0,198.79,199.2,198.79,199.2,69149.0
2021-07-07 15:55:00,199.21,199.29,198.96,198.96,82059.0,199.21,199.29,198.96,198.96,82059.0
2021-07-08 09:30:00,197.56,198.74,197.0,197.55,47375.0,197.56,198.74,197.0,197.55,47375.0
2021-07-08 09:35:00,197.51,198.61,197.43,198.41,10114.0,197.51,198.61,197.43,198.41,10114.0
2021-07-08 09:40:00,198.63,198.7,197.92,198.29,10407.0,198.63,198.7,197.92,198.29,10407.0
2021-07-08 09:45:00,198.29,198.59,197.78,198.31,10289.0,198.29,198.59,197.78,198.31,10289.0
2021-07-08 09:50:00,198.45,198.99,198.34,198.67,16990.0,198.45,198.99,198.34,198.67,16990.0
2021-07-08 09:55:00,198.74,198.89,198.29,198.62,11601.0,198.74,198.89,198.29,198.62,11601.0
2021-07-08 10:00:00,198.57,198.82,198.3,198.54,15359.0,198.57,198.82,198.3,198.54,15359.0
2021-07-08 10:05:00,198.39,198.57,197.78,197.81,6610.0,198.39,198.57,197.78,197.81,6610.0
2021-07-08 10:10:00,197.83,198.49,197.83,197.89,8313.0,197.83,198.49,197.83,197.89,8313.0
2021-07-08 10:15:00,197.95,198.03,197.15,197.36,9652.0,197.95,198.03,197.15,197.36,9652.0
2021-07-08 10:20:00,197.25,197.45,196.91,196.93,10301.0,197.25,197.45,196.91,196.93,10301.0
2021-07-08 10:25:00,196.96,197.37,196.92,197.15,6673.0,196.96,197.37,196.92,197.15,6673.0
2021-07-08 10:30:00,197.25,197.32,196.57,196.78,15169.0,197.25,197.32,196.57,196.78,15169.0
2021-07-08 10:35:00,196.67,196.85,196.4,196.67,8686.0,196.67,196.85,196.4,196.67,8686.0
2021-07-08 10:40:00,196.69,196.98,196.41,196.86,9729.0,196.69,196.98,196.41,196.86,9729.0
2021-07-08 10:45:00,197.02,197.02,196.58,196.63,7472.0,197.02,197.02,196.58,196.63,7472.0
2021-07-08 10:50:00,196.83,196.88,196.64,196.79,12062.0,196.83,196.88,196.64,196.79,12062.0
2021-07-08 10:55:00,196.79,197.07,196.72,196.81,8042.0,196.79,197.07,196.72,196.81,8042.0
2021-07-08 11:00:00,196.78,196.81,196.3,196.5,11767.0,196.78,196.81,196.3,196.5,11767.0
2021-07-08 11:05:00,196.59,196.81,196.44,196.71,7893.0,196.59,196.81,196.44,196.71,7893.0
2021-07-08 11:10:00,196.72,196.75,196.44,196.58,10418.0,196.72,196.75,196.44,196.58,10418.0
2021-07-08 11:15:00,196.58,196.81,196.47,196.76,17330.0,196.58,196.81,196.47,196.76,17330.0
2021-07-08 11:20:00,196.73,196.95,196.63,196.83,3422.0,196.73,196.95,196.63,196.83,3422.0
2021-07-08 11:25:00,196.78,196.92,196.55,196.61,5168.0,196.78,196.92,196.55,196.61,5168.0
2021-07-08 11:30:00,196.55,196.58,196.42,196.51,5249.0,196.55,196.58,196.42,196.51,5249.0
2021-07-08 11:35:00,196.56,196.88,196.36,196.83,16323.0,196.56,196.88,196.36,196.83,16323.0
2021-07-08 11:40:00,196.8,196.84,196.6,196.63,5993.0,196.8,196.84,196.6,196.63,5993.0
2021-07-08 11:45:00,196.64,197.04,196.64,197.03,14525.0,196.64,197.04,196.64,197.03,14525.0
2021-07-08 11:50:00,196.98,197.05,196.65,196.66,22721.0,196.98,197.05,196.65,196.66,22721.0
2021-07-08 11:55:00,196.77,196.96,196.68,196.7,20162.0,196.77,196.96,196.68,196.7,20162.0
2021-07-08 12:00:00,196.75,196.82,196.65,196.8,5841.0,196.75,196.82,196.65,196.8,5841.0
2021-07-08 12:05:00,196.75,196.87,196.65,196.78,9201.0,196.75,196.87,196.65,196.78,9201.0
2021-07-08 12:10:00,196.8,196.98,196.7,196.74,30060.0,196.8,196.98,196.7,196.74,30060.0
2021-07-08 12:15:00,196.78,197.12,196.77,197.01,5764.0,196.78,197.12,196.77,197.01,5764.0
2021-07-08 12:20:00,196.99,197.41,196.99,197.36,5400.0,196.99,197.41,196.99,197.36,5400.0
2021-07-08 12:25:00,197.36,197.65,197.32,197.57,5651.0,197.36,197.65,197.32,197.57,5651.0
2021-07-08 12:30:00,197.61,197.63,197.17,197.19,8911.0,197.61,197.63,197.17,197.19,8911.0
2021-07-08 12:35:00,197.16,197.16,197.0,197.02,2501.0,197.16,197.16,197.0,197.02,2501.0
2021-07-08 12:40:00,196.99,197.2,196.98,197.2,1161.0,196.99,197.2,196.98,197.2,1161.0
2021-07-08 12:45:00,197.22,197.22,196.96,197.01,4238.0,197.22,197.22,196.96,197.01,4238.0
2021-07-08 12:50:00,197.03,197.16,196.99,197.09,3556.0,197.03,197.16,196.99,197.09,3556.0
2021-07-08 12:55:00,197.2,197.24,197.08,197.17,3800.0,197.2,197.24,197.08,197.17,3800.0
2021-07-08 13:00:00,197.16,197.23,197.12,197.12,1220.0,197.16,197.23,197.12,197.12,1220.0
2021-07-08 13:05:00,197.08,197.14,197.0,197.11,2370.0,197.08,197.14,197.0,197.11,2370.0
2021-07-08 13:10:00,197.07,197.14,197.0,197.1,4047.0,197.07,197.14,197.0,197.1,4047.0
2021-07-08 13:15:00,197.1,197.27,196.99,196.99,12268.0,197.1,197.27,196.99,196.99,12268.0
2021-07-08 13:20:00,197.05,197.25,196.98,197.23,6636.0,197.05,197.25,196.98,197.23,6636.0
2021-07-08 13:25:00,197.28,197.55,197.27,197.4,3947.0,197.28,197.55,197.27,197.4,3947.0
2021-07-08 13:30:00,197.45,197.7,197.4,197.55,4703.0,197.45,197.7,197.4,197.55,4703.0
2021-07-08 13:35:00,197.54,197.77,197.53,197.72,3953.0,197.54,197.77,197.53,197.72,3953.0
2021-07-08 13:40:00,197.67,197.76,197.64,197.64,4759.0,197.67,197.76,197.64,197.64,4759.0
2021-07-08 13:45:00,197.67,197.68,197.56,197.59,6029.0,197.67,197.68,197.56,197.59,6029.0
2021-07-08 13:50:00,197.62,197.71,197.59,197.59,3289.0,197.62,197.71,197.59,197.59,3289.0
2021-07-08 13:55:00,197.68,197.86,197.68,197.86,3008.0,197.68,197.86,197.68,197.86,3008.0
2021-07-08 14:00:00,197.88,198.02,197.81,197.99,3834.0,197.88,198.02,197.81,197.99,3834.0
2021-07-08 14:05:00,197.95,198.08,197.92,197.97,5052.0,197.95,198.08,197.92,197.97,5052.0
2021-07-08 14:10:00,198.01,198.16,197.97,198.14,12533.0,198.01,198.16,197.97,198.14,12533.0
2021-07-08 14:15:00,198.16,198.16,197.73,197.89,12864.0,198.16,198.16,197.73,197.89,12864.0
2021-07-08 14:20:00,197.85,197.91,197.65,197.78,7874.0,197.85,197.91,197.65,197.78,7874.0
2021-07-08 14:25:00,197.83,197.84,197.56,197.73,4821.0,197.83,197.84,197.56,197.73,4821.0
2021-07-08 14:30:00,197.73,197.73,197.54,197.6,4813.0,197.73,197.73,197.54,197.6,4813.0
2021-07-08 14:35:00,197.52,197.52,197.36,197.44,2609.0,197.52,197.52,197.36,197.44,2609.0
2021-07-08 14:40:00,197.44,197.48,197.37,197.48,3375.0,197.44,197.48,197.37,197.48,3375.0
2021-07-08 14:45:00,197.45,197.49,197.2,197.2,3486.0,197.45,197.49,197.2,197.2,3486.0
2021-07-08 14:50:00,197.1,197.34,197.08,197.33,7392.0,197.1,197.34,197.08,197.33,7392.0
2021-07-08 14:55:00,197.31,197.49,197.27,197.36,19476.0,197.31,197.49,197.27,197.36,19476.0
2021-07-08 15:00:00,197.28,197.61,197.28,197.56,12448.0,197.28,197.61,197.28,197.56,12448.0
2021-07-08 15:05:00,197.55,197.63,197.43,197.61,74664.0,197.55,197.63,197.43,197.61,74664.0
2021-07-08 15:10:00,197.61,197.63,197.44,197.44,7596.0,197.61,197.63,197.44,197.44,7596.0
2021-07-08 15:15:00,197.35,197.39,197.14,197.18,5448.0,197.35,197.39,197.14,197.18,5448.0
2021-07-08 15:20:00,197.19,197.2,197.05,197.13,11448.0,197.19,197.2,197.05,197.13,11448.0
2021-07-08 15:25:00,197.14,197.26,197.09,197.19,10061.0,197.14,197.26,197.09,197.19,10061.0
2021-07-08 15:30:00,197.19,197.39,197.07,197.3,21659.0,197.19,197.39,197.07,197.3,21659.0
2021-07-08 15:35:00,197.3,197.48,197.26,197.3,16694.0,197.3,197.48,197.26,197.3,16694.0
2021-07-08 15:40:00,197.33,197.47,197.18,197.2,22287.0,197.33,197.47,197.18,197.2,22287.0
2021-07-08 15:45:00,197.2,197.29,197.04,197.05,49174.0,197.2,197.29,197.04,197.05,49174.0
2021-07-08 15:50:00,197.03,197.58,196.99,197.5,41689.0,197.03,197.58,196.99,197.5,41689.0
2021-07-08 15:55:00,197.58,197.75,197.48,197.72,67597.0,197.58,197.75,197.48,197.72,67597.0
2021-07-09 09:30:00,197.55,197.89,196.61,197.59,20794.0,197.55,197.89,196.61,197.59,20794.0
2021-07-09 09:35:00,197.3,197.78,197.29,197.72,4425.0,197.3,197.78,197.29,197.72,4425.0
2021-07-09 09:40:00,197.38,197.38,196.51,196.66,4858.0,197.38,197.38,196.51,196.66,4858.0
2021-07-09 09:45:00,196.7,197.42,196.43,197.13,18161.0,196.7,197.42,196.43,197.13,18161.0
2021-07-09 09:50:00,197.13,197.21,196.96,197.12,12376.0,197.13,197.21,196.96,197.12,12376.0
2021-07-09 09:55:00,197.07,197.07,196.6,196.69,6410.0,197.07,197.07,196.6,196.69,6410.0
2021-07-09 10:00:00,196.69,197.38,196.6,197.13,13346.0,196.69,197.38,196.6,197.13,13346.0
2021-07-09 10:05:00,197.2,197.45,196.91,196.91,19554.0,197.2,197.45,196.91,196.91,19554.0
2021-07-09 10:10:00,197.04,197.18,196.69,196.77,10730.0,197.04,197.18,196.69,196.77,10730.0
2021-07-09 10:15:00,196.71,197.31,196.7,197.12,2791.0,196.71,197.31,196.7,197.12,2791.0
2021-07-09 10:20:00,197.38,197.74,197.29,197.55,9851.0,197.38,197.74,197.29,197.55,9851.0
2021-07-09 10:25:00,197.65,197.65,197.18,197.26,21633.0,197.65,197.65,197.18,197.26,21633.0
2021-07-09 10:30:00,197.09,197.52,197.01,197.37,5068.0,197.09,197.52,197.01,197.37,5068.0
2021-07-09 10:35:00,197.43,197.51,197.2,197.44,7102.0,197.43,197.51,197.2,197.44,7102.0
2021-07-09 10:40:00,197.51,197.55,197.29,197.47,4854.0,197.51,197.55,197.29,197.47,4854.0
2021-07-09 10:45:00,197.56,197.82,197.48,197.72,8996.0,197.56,197.82,197.48,197.72,8996.0
2021-07-09 10:50:00,197.68,198.24,197.67,198.24,4070.0,197.68,198.24,197.67,198.24,4070.0
2021-07-09 10:55:00,198.28,198.34,197.93,197.94,5329.0,198.28,198.34,197.93,197.94,5329.0
2021-07-09 11:00:00,197.94,198.03,197.83,197.92,4065.0,197.94,198.03,197.83,197.92,4065.0
2021-07-09 11:05:00,197.98,198.14,197.83,198.14,2131.0,197.98,198.14,197.83,198.14,2131.0
2021-07-09 11:10:00,198.19,198.19,197.96,198.06,2308.0,198.19,198.19,197.96,198.06,2308.0
2021-07-09 11:15:00,198.17,198.43,198.1,198.43,5985.0,198.17,198.43,198.1,198.43,5985.0
2021-07-09 11:20:00,198.45,198.71,198.28,198.71,5969.0,198.45,198.71,198.28,198.71,5969.0
2021-07-09 11:25:00,198.59,198.63,198.48,198.5,3304.0,198.59,198.63,198.48,198.5,3304.0
2021-07-09 11:30:00,198.52,198.57,198.33,198.39,1911.0,198.52,198.57,198.33,198.39,1911.0
2021-07-09 11:35:00,198.34,198.5,198.34,198.4,4995.0,198.34,198.5,198.34,198.4,4995.0
2021-07-09 11:40:00,198.51,198.6,198.47,198.47,2107.0,198.51,198.6,198.47,198.47,2107.0
2021-07-09 11:45:00,198.46,198.67,198.46,198.55,3950.0,198.46,198.67,198.46,198.55,3950.0
2021-07-09 11:50:00,198.56,198.56,198.47,198.5,603.0,198.56,198.56,198.47,198.5,603.0
2021-07-09 11:55:00,198.43,198.48,198.24,198.29,2089.0,198.43,198.48,198.24,198.29,2089.0
2021-07-09 12:00:00,198.3,198.42,198.25,198.35,7102.0,198.3,198.42,198.25,198.35,7102.0
2021-07-09 12:05:00,198.41,198.41,198.18,198.2,2133.0,198.41,198.41,198.18,198.2,2133.0
2021-07-09 12:10:00,198.11,198.3,198.1,198.2,3642.0,198.11,198.3,198.1,198.2,3642.0
2021-07-09 12:15:00,198.19,198.25,198.03,198.12,3159.0,198.19,198.25,198.03,198.12,3159.0
2021-07-09 12:20:00,198.14,198.14,197.88,197.88,3227.0,198.14,198.14,197.88,197.88,3227.0
2021-07-09 12:25:00,197.93,197.96,197.87,197.96,2883.0,197.93,197.96,197.87,197.96,2883.0
2021-07-09 12:30:00,197.91,198.11,197.9,198.03,4593.0,197.91,198.11,197.9,198.03,4593.0
2021-07-09 12:35:00,198.04,198.31,198.04,198.2,7698.0,198.04,198.31,198.04,198.2,7698.0
2021-07-09 12:40:00,198.12,198.14,198.03,198.14,800.0,198.12,198.14,198.03,198.14,800.0
2021-07-09 12:45:00,198.1,198.11,197.95,198.05,2529.0,198.1,198.11,197.95,198.05,2529.0
2021-07-09 12:50:00,198.08,198.08,197.72,197.78,7526.0,198.08,198.08,197.72,197.78,7526.0
2021-07-09 12:55:00,197.81,197.98,197.81,197.87,2041.0,197.81,197.98,197.81,197.87,2041.0
2021-07-09 13:00:00,197.92,198.1,197.9,198.1,3437.0,197.92,198.1,197.9,198.1,3437.0
2021-07-09 13:05:00,198.03,198.04,197.73,197.77,5114.0,198.03,198.04,197.73,197.77,5114.0
2021-07-09 13:10:00,197.77,197.88,197.69,197.87,4206.0,197.77,197.88,197.69,197.87,4206.0
2021-07-09 13:15:00,197.84,197.94,197.78,197.8,3416.0,197.84,197.94,197.78,197.8,3416.0
2021-07-09 13:20:00,197.83,197.88,197.82,197.88,788.0,197.83,197.88,197.82,197.88,788.0
2021-07-09 13:25:00,197.82,197.86,197.68,197.7,2843.0,197.82,197.86,197.68,197.7,2843.0
2021-07-09 13:30:00,197.68,197.72,197.62,197.72,1800.0,197.68,197.72,197.62,197.72,1800.0
2021-07-09 13:35:00,197.84,197.94,197.77,197.93,3660.0,197.84,197.94,197.77,197.93,3660.0
2021-07-09 13:40:00,197.88,198.06,197.84,197.99,3814.0,197.88,198.06,197.84,197.99,3814.0
2021-07-09 13:45:00,198.05,198.1,198.0,198.06,2177.0,198.05,198.1,198.0,198.06,2177.0
2021-07-09 13:50:00,198.06,198.16,198.04,198.14,2922.0,198.06,198.16,198.04,198.14,2922.0
2021-07-09 13:55:00,198.06,198.06,197.94,198.06,3377.0,198.06,198.06,197.94,198.06,3377.0
2021-07-09 14:00:00,198.04,198.04,197.96,197.96,1638.0,198.04,198.04,197.96,197.96,1638.0
2021-07-09 14:05:00,197.92,197.92,197.68,197.82,4248.0,197.92,197.92,197.68,197.82,4248.0
2021-07-09 14:10:00,197.87,198.14,197.86,198.14,13609.0,197.87,198.14,197.86,198.14,13609.0
2021-07-09 14:15:00,198.12,198.15,198.06,198.09,2083.0,198.12,198.15,198.06,198.09,2083.0
2021-07-09 14:20:00,198.1,198.12,198.04,198.09,2518.0,198.1,198.12,198.04,198.09,2518.0
2021-07-09 14:25:00,198.09,198.15,197.95,198.0,2747.0,198.09,198.15,197.95,198.0,2747.0
2021-07-09 14:30:00,198.0,198.01,197.87,197.87,2710.0,198.0,198.01,197.87,197.87,2710.0
2021-07-09 14:35:00,197.87,198.0,197.86,197.99,1852.0,197.87,198.0,197.86,197.99,1852.0
2021-07-09 14:40:00,197.94,198.12,197.94,198.05,2400.0,197.94,198.12,197.94,198.05,2400.0
2021-07-09 14:45:00,198.14,198.14,198.0,198.06,3029.0,198.14,198.14,198.0,198.06,3029.0
2021-07-09 14:50:00,198.08,198.21,198.04,198.05,3937.0,198.08,198.21,198.04,198.05,3937.0
2021-07-09 14:55:00,198.08,198.13,198.0,198.03,2549.0,198.08,198.13,198.0,198.03,2549.0
2021-07-09 15:00:00,198.12,198.18,198.05,198.11,3299.0,198.12,198.18,198.05,198.11,3299.0
2021-07-09 15:05:00,198.12,198.2,198.05,198.14,5543.0,198.12,198.2,198.05,198.14,5543.0
2021-07-09 15:10:00,198.11,198.12,198.04,198.09,4517.0,198.11,198.12,198.04,198.09,4517.0
2021-07-09 15:15:00,198.12,198.16,198.03,198.16,4981.0,198.12,198.16,198.03,198.16,4981.0
2021-07-09 15:20:00,198.09,198.09,197.99,198.05,6472.0,198.09,198.09,197.99,198.05,6472.0
2021-07-09 15:25:00,198.0,198.05,197.96,198.04,4292.0,198.0,198.05,197.96,198.04,4292.0
2021-07-09 15:30:00,198.04,198.06,197.92,197.97,7478.0,198.04,198.06,197.92,197.97,7478.0
2021-07-09 15:35:00,197.99,198.12,197.99,198.12,4760.0,197.99,198.12,197.99,198.12,4760.0
2021-07-09 15:40:00,198.07,198.12,197.99,198.09,9683.0,198.07,198.12,197.99,198.09,9683.0
2021-07-09 15:45:00,198.11,198.14,198.03,198.13,7446.0,198.11,198.14,198.03,198.13,7446.0
2021-07-09 15:50:00,198.13,198.27,198.02,198.26,17318.0,198.13,198.27,198.02,198.26,17318.0
2021-07-09 15:55:00,198.21,198.22,197.97,198.15,36850.0,198.21,198.22,197.97,198.15,36850.0
2021-07-12 09:30:00,197.93,198.35,197.52,197.89,18196.0,197.93,198.35,197.52,197.89,18196.0
2021-07-12 09:35:00,198.0,198.4,197.63,197.95,11144.0,198.0,198.4,197.63,197.95,11144.0
2021-07-12 09:40:00,198.0,198.27,197.36,197.62,16527.0,198.0,198.27,197.36,197.62,16527.0
2021-07-12 09:45:00,197.62,198.08,197.51,197.65,30724.0,197.62,198.08,197.51,197.65,30724.0
2021-07-12 09:50:00,197.68,198.1,197.6,197.94,16097.0,197.68,198.1,197.6,197.94,16097.0
2021-07-12 09:55:00,198.04,198.04,197.5,197.55,22867.0,198.04,198.04,197.5,197.55,22867.0
2021-07-12 10:00:00,197.45,198.22,197.2,198.19,35861.0,197.45,198.22,197.2,198.19,35861.0
2021-07-12 10:05:00,198.11,198.11,197.6,197.75,9975.0,198.11,198.11,197.6,197.75,9975.0
2021-07-12 10:10:00,197.7,197.77,197.45,197.77,15111.0,197.7,197.77,197.45,197.77,15111.0
2021-07-12 10:15:00,197.79,198.15,197.74,198.01,27389.0,197.79,198.15,197.74,198.01,27389.0
2021-07-12 10:20:00,198.03,198.22,197.9,197.9,7767.0,198.03,198.22,197.9,197.9,7767.0
2021-07-12 10:25:00,197.93,198.34,197.92,198.28,14878.0,197.93,198.34,197.92,198.28,14878.0
2021-07-12 10:30:00,198.35,198.35,198.02,198.26,4500.0,198.35,198.35,198.02,198.26,4500.0
2021-07-12 10:35:00,198.27,198.44,198.22,198.23,2844.0,198.27,198.44,198.22,198.23,2844.0
2021-07-12 10:40:00,198.33,198.33,198.21,198.24,1860.0,198.33,198.33,198.21,198.24,1860.0
2021-07-12 10:45:00,198.32,198.32,198.0,198.15,7305.0,198.32,198.32,198.0,198.15,7305.0
2021-07-12 10:50:00,198.12,198.41,198.12,198.12,6774.0,198.12,198.41,198.12,198.12,6774.0
2021-07-12 10:55:00,198.06,198.17,197.98,198.16,7952.0,198.06,198.17,197.98,198.16,7952.0
2021-07-12 11:00:00,198.1,198.33,197.98,198.0,11950.0,198.1,198.33,197.98,198.0,11950.0
2021-07-12 11:05:00,198.06,198.26,198.01,198.21,7048.0,198.06,198.26,198.01,198.21,7048.0
2021-07-12 11:10:00,198.22,198.3,198.13,198.25,4402.0,198.22,198.3,198.13,198.25,4402.0
2021-07-12 11:15:00,198.21,198.26,198.05,198.08,2870.0,198.21,198.26,198.05,198.08,2870.0
2021-07-12 11:20:00,198.13,198.23,198.0,198.2,10170.0,198.13,198.23,198.0,198.2,10170.0
2021-07-12 11:25:00,198.22,198.22,198.0,198.14,3386.0,198.22,198.22,198.0,198.14,3386.0
2021-07-12 11:30:00,198.14,198.22,197.99,198.06,7199.0,198.14,198.22,197.99,198.06,7199.0
2021-07-12 11:35:00,198.1,198.13,197.99,198.05,6877.0,198.1,198.13,197.99,198.05,6877.0
2021-07-12 11:40:00,198.06,198.12,197.87,197.91,21989.0,198.06,198.12,197.87,197.91,21989.0
2021-07-12 11:45:00,197.91,198.05,197.86,197.95,12700.0,197.91,198.05,197.86,197.95,12700.0
2021-07-12 11:50:00,197.98,198.15,197.92,198.13,24883.0,197.98,198.15,197.92,198.13,24883.0
2021-07-12 11:55:00,198.16,198.24,197.93,198.13,41108.0,198.16,198.24,197.93,198.13,41108.0
2021-07-12 12:00:00,198.11,198.11,197.99,198.0,6854.0,198.11,198.11,197.99,198.0,6854.0
2021-07-12 12:05:00,198.03,198.07,197.95,197.99,11915.0,198.03,198.07,197.95,197.99,11915.0
2021-07-12 12:10:00,197.99,198.03,197.88,197.95,18328.0,197.99,198.03,197.88,197.95,18328.0
2021-07-12 12:15:00,197.97,198.12,197.93,198.1,12227.0,197.97,198.12,197.93,198.1,12227.0
2021-07-12 12:20:00,198.17,198.22,198.07,198.07,6901.0,198.17,198.22,198.07,198.07,6901.0
2021-07-12 12:25:00,198.07,198.27,198.07,198.17,10901.0,198.07,198.27,198.07,198.17,10901.0
2021-07-12 12:30:00,198.15,198.21,197.98,198.0,17816.0,198.15,198.21,197.98,198.0,17816.0
2021-07-12 12:35:00,197.99,198.15,197.99,198.07,3396.0,197.99,198.15,197.99,198.07,3396.0
2021-07-12 12:40:00,198.03,198.11,197.94,198.06,17850.0,198.03,198.11,197.94,198.06,17850.0
2021-07-12 12:45:00,198.06,198.1,197.97,198.05,13048.0,198.06,198.1,197.97,198.05,13048.0
2021-07-12 12:50:00,198.01,198.12,198.01,198.12,11020.0,198.01,198.12,198.01,198.12,11020.0
2021-07-12 12:55:00,198.13,198.15,197.96,198.0,13324.0,198.13,198.15,197.96,198.0,13324.0
2021-07-12 13:00:00,198.01,198.03,197.99,198.0,2322.0,198.01,198.03,197.99,198.0,2322.0
2021-07-12 13:05:00,198.0,198.05,197.92,197.96,11626.0,198.0,198.05,197.92,197.96,11626.0
2021-07-12 13:10:00,197.99,198.2,197.97,198.06,14580.0,197.99,198.2,197.97,198.06,14580.0
2021-07-12 13:15:00,198.06,198.09,197.96,197.97,33426.0,198.06,198.09,197.96,197.97,33426.0
2021-07-12 13:20:00,197.98,198.04,197.93,197.99,29764.0,197.98,198.04,197.93,197.99,29764.0
2021-07-12 13:25:00,197.99,198.06,197.96,198.04,27068.0,197.99,198.06,197.96,198.04,27068.0
2021-07-12 13:30:00,198.05,198.08,197.93,197.98,112779.0,198.05,198.08,197.93,197.98,112779.0
2021-07-12 13:35:00,197.97,198.07,197.96,198.05,32096.0,197.97,198.07,197.96,198.05,32096.0
2021-07-12 13:40:00,198.02,198.04,197.92,198.02,29683.0,198.02,198.04,197.92,198.02,29683.0
2021-07-12 13:45:00,197.96,198.04,197.95,197.97,30700.0,197.96,198.04,197.95,197.97,30700.0
2021-07-12 13:50:00,197.98,198.04,197.94,197.97,77733.0,197.98,198.04,197.94,197.97,77733.0
2021-07-12 13:55:00,197.95,198.18,197.91,198.06,85255.0,197.95,198.18,197.91,198.06,85255.0
2021-07-12 14:00:00,198.03,198.09,198.01,198.05,18511.0,198.03,198.09,198.01,198.05,18511.0
2021-07-12 14:05:00,198.04,198.07,198.01,198.04,18494.0,198.04,198.07,198.01,198.04,18494.0
2021-07-12 14:10:00,198.02,198.06,197.98,198.03,14298.0,198.02,198.06,197.98,198.03,14298.0
2021-07-12 14:15:00,198.01,198.03,197.99,198.0,14875.0,198.01,198.03,197.99,198.0,14875.0
2021-07-12 14:20:00,198.03,198.06,197.98,198.03,19924.0,198.03,198.06,197.98,198.03,19924.0
2021-07-12 14:25:00,198.01,198.06,198.0,198.05,7566.0,198.01,198.06,198.0,198.05,7566.0
2021-07-12 14:30:00,198.08,198.22,198.06,198.15,29711.0,198.08,198.22,198.06,198.15,29711.0
2021-07-12 14:35:00,198.13,198.2,198.08,198.1,7259.0,198.13,198.2,198.08,198.1,7259.0
2021-07-12 14:40:00,198.15,198.45,198.1,198.3,15683.0,198.15,198.45,198.1,198.3,15683.0
2021-07-12 14:45:00,198.31,198.4,198.09,198.17,11634.0,198.31,198.4,198.09,198.17,11634.0
2021-07-12 14:50:00,198.15,198.23,198.09,198.21,5031.0,198.15,198.23,198.09,198.21,5031.0
2021-07-12 14:55:00,198.18,198.27,198.14,198.25,4432.0,198.18,198.27,198.14,198.25,4432.0
2021-07-12 15:00:00,198.14,198.31,198.14,198.31,7817.0,198.14,198.31,198.14,198.31,7817.0
2021-07-12 15:05:00,198.28,198.28,198.19,198.2,8578.0,198.28,198.28,198.19,198.2,8578.0
2021-07-12 15:10:00,198.2,198.34,198.16,198.17,13154.0,198.2,198.34,198.16,198.17,13154.0
2021-07-12 15:15:00,198.18,198.2,198.12,198.15,3457.0,198.18,198.2,198.12,198.15,3457.0
2021-07-12 15:20:00,198.15,198.22,198.1,198.17,7119.0,198.15,198.22,198.1,198.17,7119.0
2021-07-12 15:25:00,198.18,198.28,198.15,198.27,7137.0,198.18,198.28,198.15,198.27,7137.0
2021-07-12 15:30:00,198.26,198.33,198.16,198.3,14140.0,198.26,198.33,198.16,198.3,14140.0
2021-07-12 15:35:00,198.29,198.34,198.13,198.2,20699.0,198.29,198.34,198.13,198.2,20699.0
2021-07-12 15:40:00,198.21,198.33,198.17,198.18,27411.0,198.21,198.33,198.17,198.18,27411.0
2021-07-12 15:45:00,198.17,198.28,198.15,198.24,12324.0,198.17,198.28,198.15,198.24,12324.0
2021-07-12 15:50:00,198.26,198.46,198.13,198.18,23420.0,198.26,198.46,198.13,198.18,23420.0
2021-07-12 15:55:00,198.2,198.37,198.15,198.3,37731.0,198.2,198.37,198.15,198.3,37731.0
2021-07-13 09:30:00,198.16,199.06,198.06,198.47,28073.0,198.16,199.06,198.06,198.47,28073.0
2021-07-13 09:35:00,198.57,198.57,197.9,198.14,5969.0,198.57,198.57,197.9,198.14,5969.0
2021-07-13 09:40:00,198.19,198.2,197.88,197.9,13577.0,198.19,198.2,197.88,197.9,13577.0
2021-07-13 09:45:00,197.98,197.99,197.58,197.66,20367.0,197.98,197.99,197.58,197.66,20367.0
2021-07-13 09:50:00,197.74,198.12,197.74,198.0,7098.0,197.74,198.12,197.74,198.0,7098.0
2021-07-13 09:55:00,198.0,198.21,198.0,198.21,4903.0,198.0,198.21,198.0,198.21,4903.0
2021-07-13 10:00:00,198.15,198.2,197.48,197.48,51471.0,198.15,198.2,197.48,197.48,51471.0
2021-07-13 10:05:00,197.45,197.92,197.36,197.62,16762.0,197.45,197.92,197.36,197.62,16762.0
2021-07-13 10:10:00,197.6,198.04,197.54,197.84,45854.0,197.6,198.04,197.54,197.84,45854.0
2021-07-13 10:15:00,197.84,197.84,197.44,197.64,23456.0,197.84,197.84,197.44,197.64,23456.0
2021-07-13 10:20:00,197.57,197.8,197.5,197.79,8920.0,197.57,197.8,197.5,197.79,8920.0
2021-07-13 10:25:00,197.88,198.0,197.75,198.0,11027.0,197.88,198.0,197.75,198.0,11027.0
2021-07-13 10:30:00,197.99,198.18,197.98,198.03,36287.0,197.99,198.18,197.98,198.03,36287.0
2021-07-13 10:35:00,198.02,198.14,197.95,198.02,35216.0,198.02,198.14,197.95,198.02,35216.0
2021-07-13 10:40:00,198.08,198.08,197.78,197.87,29289.0,198.08,198.08,197.78,197.87,29289.0
2021-07-13 10:45:00,197.89,197.94,197.76,197.81,4857.0,197.89,197.94,197.76,197.81,4857.0
2021-07-13 10:50:00,197.85,197.9,197.53,197.72,20605.0,197.85,197.9,197.53,197.72,20605.0
2021-07-13 10:55:00,197.77,197.88,197.64,197.81,22467.0,197.77,197.88,197.64,197.81,22467.0
2021-07-13 11:00:00,197.81,198.0,197.67,197.94,54709.0,197.81,198.0,197.67,197.94,54709.0
2021-07-13 11:05:00,198.0,198.11,197.95,198.01,33061.0,198.0,198.11,197.95,198.01,33061.0
2021-07-13 11:10:00,198.0,198.62,197.96,198.62,6757.0,198.0,198.62,197.96,198.62,6757.0
2021-07-13 11:15:00,198.62,199.2,198.59,199.19,7698.0,198.62,199.2,198.59,199.19,7698.0
2021-07-13 11:20:00,199.18,199.7,199.06,199.54,18704.0,199.18,199.7,199.06,199.54,18704.0
2021-07-13 11:25:00,199.55,199.75,199.51,199.73,13650.0,199.55,199.75,199.51,199.73,13650.0
2021-07-13 11:30:00,199.62,199.97,199.62,199.87,12189.0,199.62,199.97,199.62,199.87,12189.0
2021-07-13 11:35:00,199.88,200.44,199.86,200.24,19394.0,199.88,200.44,199.86,200.24,19394.0
2021-07-13 11:40:00,200.28,200.29,199.88,200.03,5690.0,200.28,200.29,199.88,200.03,5690.0
2021-07-13 11:45:00,199.99,200.1,199.66,199.71,5351.0,199.99,200.1,199.66,199.71,5351.0
2021-07-13 11:50:00,199.68,199.77,199.6,199.77,7360.0,199.68,199.77,199.6,199.77,7360.0
2021-07-13 11:55:00,199.73,199.78,199.38,199.39,10103.0,199.73,199.78,199.38,199.39,10103.0
2021-07-13 12:00:00,199.45,199.5,199.11,199.2,8466.0,199.45,199.5,199.11,199.2,8466.0
2021-07-13 12:05:00,199.15,199.2,199.01,199.07,6288.0,199.15,199.2,199.01,199.07,6288.0
2021-07-13 12:10:00,198.99,198.99,198.8,198.91,5490.0,198.99,198.99,198.8,198.91,5490.0
2021-07-13 12:15:00,198.9,199.15,198.69,199.15,8706.0,198.9,199.15,198.69,199.15,8706.0
2021-07-13 12:20:00,199.1,199.13,198.96,199.13,3900.0,199.1,199.13,198.96,199.13,3900.0
2021-07-13 12:25:00,199.1,199.2,199.06,199.15,4017.0,199.1,199.2,199.06,199.15,4017.0
2021-07-13 12:30:00,199.14,199.4,199.13,199.37,7821.0,199.14,199.4,199.13,199.37,7821.0
2021-07-13 12:35:00,199.41,199.47,199.32,199.35,2200.0,199.41,199.47,199.32,199.35,2200.0
2021-07-13 12:40:00,199.4,199.41,199.31,199.4,950.0,199.4,199.41,199.31,199.4,950.0
2021-07-13 12:45:00,199.32,199.32,199.08,199.22,4247.0,199.32,199.32,199.08,199.22,4247.0
2021-07-13 12:50:00,199.09,199.33,199.09,199.26,3054.0,199.09,199.33,199.09,199.26,3054.0
2021-07-13 12:55:00,199.27,199.36,199.22,199.32,2633.0,199.27,199.36,199.22,199.32,2633.0
2021-07-13 13:00:00,199.28,199.28,198.93,198.93,4471.0,199.28,199.28,198.93,198.93,4471.0
2021-07-13 13:05:00,198.84,198.85,198.65,198.78,3550.0,198.84,198.85,198.65,198.78,3550.0
2021-07-13 13:10:00,198.77,198.77,198.63,198.66,3710.0,198.77,198.77,198.63,198.66,3710.0
2021-07-13 13:15:00,198.71,198.71,198.28,198.28,3963.0,198.71,198.71,198.28,198.28,3963.0
2021-07-13 13:20:00,198.27,198.65,198.27,198.63,5801.0,198.27,198.65,198.27,198.63,5801.0
2021-07-13 13:25:00,198.48,198.53,198.17,198.3,2500.0,198.48,198.53,198.17,198.3,2500.0
2021-07-13 13:30:00,198.43,198.44,198.16,198.27,4588.0,198.43,198.44,198.16,198.27,4588.0
2021-07-13 13:35:00,198.27,198.41,198.2,198.4,2382.0,198.27,198.41,198.2,198.4,2382.0
2021-07-13 13:40:00,198.41,198.47,198.2,198.39,2200.0,198.41,198.47,198.2,198.39,2200.0
2021-07-13 13:45:00,198.42,198.59,198.41,198.45,3954.0,198.42,198.59,198.41,198.45,3954.0
2021-07-13 13:50:00,198.48,198.48,198.22,198.36,2223.0,198.48,198.48,198.22,198.36,2223.0
2021-07-13 13:55:00,198.36,198.4,198.14,198.14,4420.0,198.36,198.4,198.14,198.14,4420.0
2021-07-13 14:00:00,198.01,198.09,197.93,198.06,9899.0,198.01,198.09,197.93,198.06,9899.0
2021-07-13 14:05:00,198.02,198.22,198.02,198.17,7294.0,198.02,198.22,198.02,198.17,7294.0
2021-07-13 14:10:00,198.11,198.25,198.06,198.13,11421.0,198.11,198.25,198.06,198.13,11421.0
2021-07-13 14:15:00,198.1,198.23,198.0,198.18,17504.0,198.1,198.23,198.0,198.18,17504.0
2021-07-13 14:20:00,198.18,198.24,198.12,198.19,8950.0,198.18,198.24,198.12,198.19,8950.0
2021-07-13 14:25:00,198.32,198.49,198.22,198.25,16923.0,198.32,198.49,198.22,198.25,16923.0
2021-07-13 14:30:00,198.3,198.36,198.26,198.28,8687.0,198.3,198.36,198.26,198.28,8687.0
2021-07-13 14:35:00,198.34,198.34,198.01,198.04,33425.0,198.34,198.34,198.01,198.04,33425.0
2021-07-13 14:40:00,198.04,198.11,198.0,198.06,20540.0,198.04,198.11,198.0,198.06,20540.0
2021-07-13 14:45:00,198.05,198.18,198.0,198.14,9191.0,198.05,198.18,198.0,198.14,9191.0
2021-07-13 14:50:00,198.18,198.26,198.1,198.19,6037.0,198.18,198.26,198.1,198.19,6037.0
2021-07-13 14:55:00,198.19,198.35,198.15,198.25,11868.0,198.19,198.35,198.15,198.25,11868.0
2021-07-13 15:00:00,198.28,198.28,198.17,198.19,1845.0,198.28,198.28,198.17,198.19,1845.0
2021-07-13 15:05:00,198.19,198.24,198.15,198.24,11394.0,198.19,198.24,198.15,198.24,11394.0
2021-07-13 15:10:00,198.26,198.47,198.26,198.4,2886.0,198.26,198.47,198.26,198.4,2886.0
2021-07-13 15:15:00,198.4,198.5,198.36,198.42,3837.0,198.4,198.5,198.36,198.42,3837.0
2021-07-13 15:20:00,198.39,198.39,198.19,198.19,8124.0,198.39,198.39,198.19,198.19,8124.0
2021-07-13 15:25:00,198.21,198.44,198.21,198.44,6159.0,198.21,198.44,198.21,198.44,6159.0
2021-07-13 15:30:00,198.46,198.64,198.41,198.51,9826.0,198.46,198.64,198.41,198.51,9826.0
2021-07-13 15:35:00,198.48,199.11,198.48,199.11,11147.0,198.48,199.11,198.48,199.11,11147.0
2021-07-13 15:40:00,199.06,199.07,198.59,198.59,13674.0,199.06,199.07,198.59,198.59,13674.0
2021-07-13 15:45:00,198.56,198.57,198.25,198.25,4727.0,198.56,198.57,198.25,198.25,4727.0
2021-07-13 15:50:00,198.32,198.37,198.21,198.23,38742.0,198.32,198.37,198.21,198.23,38742.0
2021-07-13 15:55:00,198.27,198.4,198.2,198.4,58523.0,198.27,198.4,198.2,198.4,58523.0
2021-07-14 09:30:00,197.51,197.95,197.08,197.3,40622.0,197.51,197.95,197.08,197.3,40622.0
2021-07-14 09:35:00,197.2,197.29,195.75,196.01,21932.0,197.2,197.29,195.75,196.01,21932.0
2021-07-14 09:40:00,196.08,197.36,196.08,197.23,20536.0,196.08,197.36,196.08,197.23,20536.0
2021-07-14 09:45:00,197.23,197.56,197.07,197.54,20779.0,197.23,197.56,197.07,197.54,20779.0
2021-07-14 09:50:00,197.65,197.78,197.29,197.39,31448.0,197.65,197.78,197.29,197.39,31448.0
2021-07-14 09:55:00,197.43,197.43,196.67,196.93,29288.0,197.43,197.43,196.67,196.93,29288.0
2021-07-14 10:00:00,196.93,197.79,196.88,197.71,20112.0,196.93,197.79,196.88,197.71,20112.0
2021-07-14 10:05:00,197.63,197.94,197.4,197.83,17491.0,197.63,197.94,197.4,197.83,17491.0
2021-07-14 10:10:00,197.89,197.92,197.61,197.82,12615.0,197.89,197.92,197.61,197.82,12615.0
2021-07-14 10:15:00,197.8,198.03,197.46,197.63,37839.0,197.8,198.03,197.46,197.63,37839.0
2021-07-14 10:20:00,197.64,198.0,197.58,198.0,13009.0,197.64,198.0,197.58,198.0,13009.0
2021-07-14 10:25:00,198.05,198.59,198.05,198.59,8021.0,198.05,198.59,198.05,198.59,8021.0
2021-07-14 10:30:00,198.64,199.02,198.55,198.96,6961.0,198.64,199.02,198.55,198.96,6961.0
2021-07-14 10:35:00,198.81,198.94,198.75,198.75,5934.0,198.81,198.94,198.75,198.75,5934.0
2021-07-14 10:40:00,198.63,198.83,198.54,198.63,4033.0,198.63,198.83,198.54,198.63,4033.0
2021-07-14 10:45:00,198.76,198.82,198.62,198.82,1318.0,198.76,198.82,198.62,198.82,1318.0
2021-07-14 10:50:00,198.87,198.88,198.69,198.8,3854.0,198.87,198.88,198.69,198.8,3854.0
2021-07-14 10:55:00,198.84,198.84,198.39,198.5,4791.0,198.84,198.84,198.39,198.5,4791.0
2021-07-14 11:00:00,198.57,198.64,197.89,197.92,9521.0,198.57,198.64,197.89,197.92,9521.0
2021-07-14 11:05:00,197.85,197.9,197.51,197.76,9320.0,197.85,197.9,197.51,197.76,9320.0
2021-07-14 11:10:00,197.74,197.83,197.66,197.83,7203.0,197.74,197.83,197.66,197.83,7203.0
2021-07-14 11:15:00,197.83,198.09,197.72,197.99,2134.0,197.83,198.09,197.72,197.99,2134.0
2021-07-14 11:20:00,198.02,198.2,197.91,198.15,9563.0,198.02,198.2,197.91,198.15,9563.0
2021-07-14 11:25:00,198.11,198.11,197.9,197.97,4575.0,198.11,198.11,197.9,197.97,4575.0
2021-07-14 11:30:00,197.86,198.05,197.74,198.05,3066.0,197.86,198.05,197.74,198.05,3066.0
2021-07-14 11:35:00,198.08,198.08,197.87,197.93,5159.0,198.08,198.08,197.87,197.93,5159.0
2021-07-14 11:40:00,197.99,198.31,197.94,198.3,9744.0,197.99,198.31,197.94,198.3,9744.0
2021-07-14 11:45:00,198.23,198.24,197.87,197.93,18797.0,198.23,198.24,197.87,197.93,18797.0
2021-07-14 11:50:00,197.86,197.99,197.66,197.66,6465.0,197.86,197.99,197.66,197.66,6465.0
2021-07-14 11:55:00,197.63,197.92,197.63,197.72,3742.0,197.63,197.92,197.63,197.72,3742.0
2021-07-14 12:00:00,197.84,197.9,197.65,197.65,3928.0,197.84,197.9,197.65,197.65,3928.0
2021-07-14 12:05:00,197.65,197.79,197.56,197.6,14535.0,197.65,197.79,197.56,197.6,14535.0
2021-07-14 12:10:00,197.6,197.8,197.58,197.69,10447.0,197.6,197.8,197.58,197.69,10447.0
2021-07-14 12:15:00,197.66,197.8,197.45,197.8,11940.0,197.66,197.8,197.45,197.8,11940.0
2021-07-14 12:20:00,197.79,197.8,197.67,197.75,5399.0,197.79,197.8,197.67,197.75,5399.0
2021-07-14 12:25:00,197.79,198.0,197.79,197.99,8056.0,197.79,198.0,197.79,197.99,8056.0
2021-07-14 12:30:00,197.94,198.07,197.76,197.79,3964.0,197.94,198.07,197.76,197.79,3964.0
2021-07-14 12:35:00,197.82,197.84,197.74,197.81,2313.0,197.82,197.84,197.74,197.81,2313.0
2021-07-14 12:40:00,197.85,198.06,197.79,197.84,4707.0,197.85,198.06,197.79,197.84,4707.0
2021-07-14 12:45:00,197.84,197.84,197.69,197.7,3730.0,197.84,197.84,197.69,197.7,3730.0
2021-07-14 12:50:00,197.63,197.74,197.53,197.63,4388.0,197.63,197.74,197.53,197.63,4388.0
2021-07-14 12:55:00,197.58,197.7,197.54,197.7,2570.0,197.58,197.7,197.54,197.7,2570.0
2021-07-14 13:00:00,197.63,197.69,197.51,197.69,3977.0,197.63,197.69,197.51,197.69,3977.0
2021-07-14 13:05:00,197.7,197.89,197.65,197.69,3599.0,197.7,197.89,197.65,197.69,3599.0
2021-07-14 13:10:00,197.66,197.81,197.62,197.7,3565.0,197.66,197.81,197.62,197.7,3565.0
2021-07-14 13:15:00,197.67,197.9,197.66,197.82,2897.0,197.67,197.9,197.66,197.82,2897.0
2021-07-14 13:20:00,197.77,197.78,197.66,197.7,3288.0,197.77,197.78,197.66,197.7,3288.0
2021-07-14 13:25:00,197.66,197.71,197.55,197.67,7413.0,197.66,197.71,197.55,197.67,7413.0
2021-07-14 13:30:00,197.61,197.73,197.6,197.69,2809.0,197.61,197.73,197.6,197.69,2809.0
2021-07-14 13:35:00,197.7,197.75,197.59,197.59,3835.0,197.7,197.75,197.59,197.59,3835.0
2021-07-14 13:40:00,197.61,197.73,197.61,197.73,2526.0,197.61,197.73,197.61,197.73,2526.0
2021-07-14 13:45:00,197.77,197.79,197.59,197.59,4745.0,197.77,197.79,197.59,197.59,4745.0
2021-07-14 13:50:00,197.5,197.7,197.47,197.65,7881.0,197.5,197.7,197.47,197.65,7881.0
2021-07-14 13:55:00,197.63,197.72,197.45,197.52,9840.0,197.63,197.72,197.45,197.52,9840.0
2021-07-14 14:00:00,197.52,197.65,197.45,197.57,10662.0,197.52,197.65,197.45,197.57,10662.0
2021-07-14 14:05:00,197.59,197.76,197.48,197.76,16233.0,197.59,197.76,197.48,197.76,16233.0
2021-07-14 14:10:00,197.74,198.0,197.63,197.98,5577.0,197.74,198.0,197.63,197.98,5577.0
2021-07-14 14:15:00,198.0,198.09,197.78,197.8,12475.0,198.0,198.09,197.78,197.8,12475.0
2021-07-14 14:20:00,197.77,197.77,197.59,197.61,2635.0,197.77,197.77,197.59,197.61,2635.0
2021-07-14 14:25:00,197.63,197.65,197.52,197.57,11069.0,197.63,197.65,197.52,197.57,11069.0
2021-07-14 14:30:00,197.59,197.69,197.3,197.45,15465.0,197.59,197.69,197.3,197.45,15465.0
2021-07-14 14:35:00,197.48,197.59,197.46,197.5,7198.0,197.48,197.59,197.46,197.5,7198.0
2021-07-14 14:40:00,197.53,197.69,197.49,197.69,7522.0,197.53,197.69,197.49,197.69,7522.0
2021-07-14 14:45:00,197.64,197.83,197.64,197.69,14002.0,197.64,197.83,197.64,197.69,14002.0
2021-07-14 14:50:00,197.71,197.85,197.64,197.84,7204.0,197.71,197.85,197.64,197.84,7204.0
2021-07-14 14:55:00,197.77,197.83,197.73,197.73,12961.0,197.77,197.83,197.73,197.73,12961.0
2021-07-14 15:00:00,197.73,197.79,197.5,197.53,25661.0,197.73,197.79,197.5,197.53,25661.0
2021-07-14 15:05:00,197.57,197.61,197.47,197.48,16438.0,197.57,197.61,197.47,197.48,16438.0
2021-07-14 15:10:00,197.48,197.64,197.4,197.64,12936.0,197.48,197.64,197.4,197.64,12936.0
2021-07-14 15:15:00,197.62,197.64,197.5,197.52,20584.0,197.62,197.64,197.5,197.52,20584.0
2021-07-14 15:20:00,197.52,197.64,197.51,197.53,12968.0,197.52,197.64,197.51,197.53,12968.0
2021-07-14 15:25:00,197.59,197.68,197.54,197.64,12131.0,197.59,197.68,197.54,197.64,12131.0
2021-07-14 15:30:00,197.64,197.91,197.56,197.77,58264.0,197.64,197.91,197.56,197.77,58264.0
2021-07-14 15:35:00,197.86,197.9,197.71,197.79,11206.0,197.86,197.9,197.71,197.79,11206.0
2021-07-14 15:40:00,197.83,197.91,197.63,197.64,8870.0,197.83,197.91,197.63,197.64,8870.0
2021-07-14 15:45:00,197.63,197.99,197.6,197.75,15660.0,197.63,197.99,197.6,197.75,15660.0
2021-07-14 15:50:00,197.71,198.19,197.52,197.93,37156.0,197.71,198.19,197.52,197.93,37156.0
2021-07-14 15:55:00,197.84,198.05,197.68,197.89,71829.0,197.84,198.05,197.68,197.89,71829.0
2021-07-15 09:30:00,196.79,198.21,196.12,196.71,33991.0,196.79,198.21,196.12,196.71,33991.0
2021-07-15 09:35:00,196.51,196.8,195.85,195.99,16160.0,196.51,196.8,195.85,195.99,16160.0
2021-07-15 09:40:00,196.05,196.36,195.94,196.18,24525.0,196.05,196.36,195.94,196.18,24525.0
2021-07-15 09:45:00,196.01,197.05,196.01,196.82,16718.0,196.01,197.05,196.01,196.82,16718.0
2021-07-15 09:50:00,196.82,197.42,196.66,197.42,3610.0,196.82,197.42,196.66,197.42,3610.0
2021-07-15 09:55:00,197.46,197.61,197.25,197.31,22682.0,197.46,197.61,197.25,197.31,22682.0
2021-07-15 10:00:00,197.27,197.29,197.0,197.13,9379.0,197.27,197.29,197.0,197.13,9379.0
2021-07-15 10:05:00,197.18,197.25,197.0,197.16,10563.0,197.18,197.25,197.0,197.16,10563.0
2021-07-15 10:10:00,197.24,197.24,197.02,197.07,13402.0,197.24,197.24,197.02,197.07,13402.0
2021-07-15 10:15:00,197.14,197.39,197.05,197.35,12644.0,197.14,197.39,197.05,197.35,12644.0
2021-07-15 10:20:00,197.32,197.64,197.32,197.58,10136.0,197.32,197.64,197.32,197.58,10136.0
2021-07-15 10:25:00,197.56,197.59,197.18,197.4,14277.0,197.56,197.59,197.18,197.4,14277.0
2021-07-15 10:30:00,197.4,197.56,196.98,197.02,40829.0,197.4,197.56,196.98,197.02,40829.0
2021-07-15 10:35:00,197.16,197.37,197.07,197.21,19655.0,197.16,197.37,197.07,197.21,19655.0
2021-07-15 10:40:00,197.19,197.4,197.05,197.11,36062.0,197.19,197.4,197.05,197.11,36062.0
2021-07-15 10:45:00,197.05,197.17,196.92,197.03,33517.0,197.05,197.17,196.92,197.03,33517.0
2021-07-15 10:50:00,197.03,197.52,196.71,197.09,144383.0,197.03,197.52,196.71,197.09,144383.0
2021-07-15 10:55:00,197.07,197.16,196.86,197.01,8729.0,197.07,197.16,196.86,197.01,8729.0
2021-07-15 11:00:00,196.97,197.13,196.82,196.97,30397.0,196.97,197.13,196.82,196.97,30397.0
2021-07-15 11:05:00,196.99,197.61,196.99,197.4,34722.0,196.99,197.61,196.99,197.4,34722.0
2021-07-15 11:10:00,197.36,197.7,197.34,197.7,7985.0,197.36,197.7,197.34,197.7,7985.0
2021-07-15 11:15:00,197.7,197.98,197.63,197.84,14505.0,197.7,197.98,197.63,197.84,14505.0
2021-07-15 11:20:00,197.84,198.3,197.77,198.25,10927.0,197.84,198.3,197.77,198.25,10927.0
2021-07-15 11:25:00,198.23,198.49,198.01,198.42,27893.0,198.23,198.49,198.01,198.42,27893.0
2021-07-15 11:30:00,198.42,198.91,198.37,198.85,32713.0,198.42,198.91,198.37,198.85,32713.0
2021-07-15 11:35:00,198.86,198.91,198.42,198.62,51845.0,198.86,198.91,198.42,198.62,51845.0
2021-07-15 11:40:00,198.56,198.7,198.5,198.65,35362.0,198.56,198.7,198.5,198.65,35362.0
2021-07-15 11:45:00,198.69,198.7,198.2,198.2,13857.0,198.69,198.7,198.2,198.2,13857.0
2021-07-15 11:50:00,198.22,198.41,198.1,198.31,12733.0,198.22,198.41,198.1,198.31,12733.0
2021-07-15 11:55:00,198.26,198.52,198.21,198.52,9170.0,198.26,198.52,198.21,198.52,9170.0
2021-07-15 12:00:00,198.46,198.6,198.35,198.55,14609.0,198.46,198.6,198.35,198.55,14609.0
2021-07-15 12:05:00,198.55,198.82,198.54,198.63,24883.0,198.55,198.82,198.54,198.63,24883.0
2021-07-15 12:10:00,198.64,198.75,198.58,198.71,16264.0,198.64,198.75,198.58,198.71,16264.0
2021-07-15 12:15:00,198.69,198.74,198.56,198.7,8086.0,198.69,198.74,198.56,198.7,8086.0
2021-07-15 12:20:00,198.7,198.9,198.66,198.73,5752.0,198.7,198.9,198.66,198.73,5752.0
2021-07-15 12:25:00,198.75,198.94,198.75,198.92,14287.0,198.75,198.94,198.75,198.92,14287.0
2021-07-15 12:30:00,198.93,199.13,198.66,198.78,21843.0,198.93,199.13,198.66,198.78,21843.0
2021-07-15 12:35:00,198.72,198.95,198.72,198.93,20598.0,198.72,198.95,198.72,198.93,20598.0
2021-07-15 12:40:00,198.93,199.04,198.79,199.0,9962.0,198.93,199.04,198.79,199.0,9962.0
2021-07-15 12:45:00,198.9,199.25,198.83,199.15,20016.0,198.9,199.25,198.83,199.15,20016.0
2021-07-15 12:50:00,199.19,199.73,199.19,199.42,12737.0,199.19,199.73,199.19,199.42,12737.0
2021-07-15 12:55:00,199.42,199.66,199.42,199.48,23341.0,199.42,199.66,199.42,199.48,23341.0
2021-07-15 13:00:00,199.51,199.62,199.41,199.51,18238.0,199.51,199.62,199.41,199.51,18238.0
2021-07-15 13:05:00,199.5,199.5,198.61,198.61,19321.0,199.5,199.5,198.61,198.61,19321.0
2021-07-15 13:10:00,198.62,198.62,198.15,198.26,6933.0,198.62,198.62,198.15,198.26,6933.0
2021-07-15 13:15:00,198.22,198.42,198.17,198.2,2733.0,198.22,198.42,198.17,198.2,2733.0
2021-07-15 13:20:00,198.22,198.55,198.11,198.55,16099.0,198.22,198.55,198.11,198.55,16099.0
2021-07-15 13:25:00,198.54,198.61,198.28,198.51,23386.0,198.54,198.61,198.28,198.51,23386.0
2021-07-15 13:30:00,198.56,198.65,198.42,198.64,13591.0,198.56,198.65,198.42,198.64,13591.0
2021-07-15 13:35:00,198.6,198.8,198.55,198.6,6559.0,198.6,198.8,198.55,198.6,6559.0
2021-07-15 13:40:00,198.6,198.61,198.4,198.4,4344.0,198.6,198.61,198.4,198.4,4344.0
2021-07-15 13:45:00,198.4,198.64,198.4,198.56,14849.0,198.4,198.64,198.4,198.56,14849.0
2021-07-15 13:50:00,198.53,198.6,198.44,198.46,12391.0,198.53,198.6,198.44,198.46,12391.0
2021-07-15 13:55:00,198.45,198.49,198.26,198.37,23221.0,198.45,198.49,198.26,198.37,23221.0
2021-07-15 14:00:00,198.37,198.98,198.37,198.94,12614.0,198.37,198.98,198.37,198.94,12614.0
2021-07-15 14:05:00,198.91,199.13,198.86,199.06,26150.0,198.91,199.13,198.86,199.06,26150.0
2021-07-15 14:10:00,199.09,199.38,199.05,199.06,37944.0,199.09,199.38,199.05,199.06,37944.0
2021-07-15 14:15:00,199.07,199.21,199.02,199.17,3094.0,199.07,199.21,199.02,199.17,3094.0
2021-07-15 14:20:00,199.14,199.25,199.02,199.25,6188.0,199.14,199.25,199.02,199.25,6188.0
2021-07-15 14:25:00,199.24,199.48,199.23,199.35,20802.0,199.24,199.48,199.23,199.35,20802.0
2021-07-15 14:30:00,199.37,199.4,199.15,199.22,28295.0,199.37,199.4,199.15,199.22,28295.0
2021-07-15 14:35:00,199.25,199.35,198.96,199.03,24537.0,199.25,199.35,198.96,199.03,24537.0
2021-07-15 14:40:00,199.06,199.08,198.58,198.75,22448.0,199.06,199.08,198.58,198.75,22448.0
2021-07-15 14:45:00,198.7,199.18,198.62,199.15,31728.0,198.7,199.18,198.62,199.15,31728.0
2021-07-15 14:50:00,199.16,199.56,199.16,199.42,11880.0,199.16,199.56,199.16,199.42,11880.0
2021-07-15 14:55:00,199.37,199.55,199.15,199.39,30918.0,199.37,199.55,199.15,199.39,30918.0
2021-07-15 15:00:00,199.39,199.71,199.37,199.71,14010.0,199.39,199.71,199.37,199.71,14010.0
2021-07-15 15:05:00,199.65,199.92,199.65,199.87,8523.0,199.65,199.92,199.65,199.87,8523.0
2021-07-15 15:10:00,199.82,199.97,199.73,199.84,12400.0,199.82,199.97,199.73,199.84,12400.0
2021-07-15 15:15:00,199.91,199.98,199.61,199.7,39975.0,199.91,199.98,199.61,199.7,39975.0
2021-07-15 15:20:00,199.66,199.79,199.29,199.39,23242.0,199.66,199.79,199.29,199.39,23242.0
2021-07-15 15:25:00,199.41,199.72,199.41,199.69,9608.0,199.41,199.72,199.41,199.69,9608.0
2021-07-15 15:30:00,199.66,199.86,199.57,199.61,8334.0,199.66,199.86,199.57,199.61,8334.0
2021-07-15 15:35:00,199.7,199.91,199.6,199.68,13583.0,199.7,199.91,199.6,199.68,13583.0
2021-07-15 15:40:00,199.68,199.96,199.61,199.74,23848.0,199.68,199.96,199.61,199.74,23848.0
2021-07-15 15:45:00,199.79,200.16,199.79,199.98,30257.0,199.79,200.16,199.79,199.98,30257.0
2021-07-15 15:50:00,199.93,200.15,199.88,200.12,62678.0,199.93,200.15,199.88,200.12,62678.0
2021-07-15 15:55:00,200.09,200.14,199.89,200.1,91583.0,200.09,200.14,199.89,200.1,91583.0
2021-07-16 09:30:00,200.55,200.78,200.0,200.68,51049.0,200.55,200.78,200.0,200.68,51049.0
2021-07-16 09:35:00,200.54,200.59,199.26,199.64,63563.0,200.54,200.59,199.26,199.64,63563.0
2021-07-16 09:40:00,199.78,200.29,199.64,199.89,12286.0,199.78,200.29,199.64,199.89,12286.0
2021-07-16 09:45:00,199.95,200.14,199.41,199.56,20490.0,199.95,200.14,199.41,199.56,20490.0
2021-07-16 09:50:00,199.6,199.96,199.59,199.75,11698.0,199.6,199.96,199.59,199.75,11698.0
2021-07-16 09:55:00,199.77,200.0,199.53,199.71,30198.0,199.77,200.0,199.53,199.71,30198.0
2021-07-16 10:00:00,199.78,200.07,199.71,199.92,7821.0,199.78,200.07,199.71,199.92,7821.0
2021-07-16 10:05:00,199.8,200.32,199.79,200.31,8508.0,199.8,200.32,199.79,200.31,8508.0
2021-07-16 10:10:00,200.18,200.27,199.72,200.0,11430.0,200.18,200.27,199.72,200.0,11430.0
2021-07-16 10:15:00,200.02,200.36,199.87,199.87,7705.0,200.02,200.36,199.87,199.87,7705.0
2021-07-16 10:20:00,200.0,200.13,199.75,199.76,261662.0,200.0,200.13,199.75,199.76,261662.0
2021-07-16 10:25:00,199.84,200.07,199.7,199.98,29600.0,199.84,200.07,199.7,199.98,29600.0
2021-07-16 10:30:00,200.0,200.71,200.0,200.56,46013.0,200.0,200.71,200.0,200.56,46013.0
2021-07-16 10:35:00,200.49,201.14,200.36,201.07,24346.0,200.49,201.14,200.36,201.07,24346.0
2021-07-16 10:40:00,200.96,201.44,200.96,201.34,18674.0,200.96,201.44,200.96,201.34,18674.0
2021-07-16 10:45:00,201.3,201.74,201.16,201.73,20807.0,201.3,201.74,201.16,201.73,20807.0
2021-07-16 10:50:00,201.71,202.06,201.67,201.99,40250.0,201.71,202.06,201.67,201.99,40250.0
2021-07-16 10:55:00,202.02,202.5,201.18,201.51,61712.0,202.02,202.5,201.18,201.51,61712.0
2021-07-16 11:00:00,201.57,201.57,200.79,200.8,10216.0,201.57,201.57,200.79,200.8,10216.0
2021-07-16 11:05:00,200.85,201.12,200.84,201.08,13604.0,200.85,201.12,200.84,201.08,13604.0
2021-07-16 11:10:00,201.07,201.24,200.9,201.0,10589.0,201.07,201.24,200.9,201.0,10589.0
2021-07-16 11:15:00,201.0,201.27,201.0,201.25,6392.0,201.0,201.27,201.0,201.25,6392.0
2021-07-16 11:20:00,201.23,201.39,201.12,201.38,8442.0,201.23,201.39,201.12,201.38,8442.0
2021-07-16 11:25:00,201.38,201.86,201.38,201.7,40856.0,201.38,201.86,201.38,201.7,40856.0
2021-07-16 11:30:00,201.64,201.97,201.6,201.96,19960.0,201.64,201.97,201.6,201.96,19960.0
2021-07-16 11:35:00,201.94,202.17,201.75,202.14,22750.0,201.94,202.17,201.75,202.14,22750.0
2021-07-16 11:40:00,202.1,202.26,201.95,202.2,19733.0,202.1,202.26,201.95,202.2,19733.0
2021-07-16 11:45:00,202.2,202.32,202.01,202.3,63361.0,202.2,202.32,202.01,202.3,63361.0
2021-07-16 11:50:00,202.33,202.47,202.14,202.45,18346.0,202.33,202.47,202.14,202.45,18346.0
2021-07-16 11:55:00,202.4,202.69,202.27,202.69,17925.0,202.4,202.69,202.27,202.69,17925.0
2021-07-16 12:00:00,202.63,203.36,202.51,203.12,24330.0,202.63,203.36,202.51,203.12,24330.0
2021-07-16 12:05:00,203.21,203.28,202.91,203.09,14936.0,203.21,203.28,202.91,203.09,14936.0
2021-07-16 12:10:00,203.09,203.33,203.01,203.3,8518.0,203.09,203.33,203.01,203.3,8518.0
2021-07-16 12:15:00,203.3,203.77,203.28,203.72,17927.0,203.3,203.77,203.28,203.72,17927.0
2021-07-16 12:20:00,203.75,203.89,203.61,203.89,24488.0,203.75,203.89,203.61,203.89,24488.0
2021-07-16 12:25:00,203.93,204.07,203.83,204.0,22323.0,203.93,204.07,203.83,204.0,22323.0
2021-07-16 12:30:00,204.03,204.28,203.93,204.18,18276.0,204.03,204.28,203.93,204.18,18276.0
2021-07-16 12:35:00,204.15,204.37,204.09,204.27,23754.0,204.15,204.37,204.09,204.27,23754.0
2021-07-16 12:40:00,204.31,204.37,203.75,203.8,28154.0,204.31,204.37,203.75,203.8,28154.0
2021-07-16 12:45:00,203.83,203.89,203.57,203.89,9971.0,203.83,203.89,203.57,203.89,9971.0
2021-07-16 12:50:00,203.82,204.09,203.81,204.09,13157.0,203.82,204.09,203.81,204.09,13157.0
2021-07-16 12:55:00,204.12,204.4,204.03,204.34,25324.0,204.12,204.4,204.03,204.34,25324.0
2021-07-16 13:00:00,204.28,204.35,204.11,204.26,20310.0,204.28,204.35,204.11,204.26,20310.0
2021-07-16 13:05:00,204.23,204.23,203.73,203.75,22884.0,204.23,204.23,203.73,203.75,22884.0
2021-07-16 13:10:00,203.79,203.79,203.19,203.24,7632.0,203.79,203.79,203.19,203.24,7632.0
2021-07-16 13:15:00,203.27,203.9,203.27,203.82,15673.0,203.27,203.9,203.27,203.82,15673.0
2021-07-16 13:20:00,203.88,204.18,203.87,203.98,9911.0,203.88,204.18,203.87,203.98,9911.0
2021-07-16 13:25:00,204.06,204.14,204.0,204.14,8304.0,204.06,204.14,204.0,204.14,8304.0
2021-07-16 13:30:00,204.16,204.26,204.1,204.21,20101.0,204.16,204.26,204.1,204.21,20101.0
2021-07-16 13:35:00,204.24,204.46,204.15,204.15,37112.0,204.24,204.46,204.15,204.15,37112.0
2021-07-16 13:40:00,204.07,204.2,203.67,203.74,26891.0,204.07,204.2,203.67,203.74,26891.0
2021-07-16 13:45:00,203.79,204.13,203.73,204.09,15952.0,203.79,204.13,203.73,204.09,15952.0
2021-07-16 13:50:00,203.99,204.2,203.99,204.18,7112.0,203.99,204.2,203.99,204.18,7112.0
2021-07-16 13:55:00,204.15,204.32,204.13,204.29,14017.0,204.15,204.32,204.13,204.29,14017.0
2021-07-16 14:00:00,204.22,204.22,202.7,202.73,38601.0,204.22,204.22,202.7,202.73,38601.0
2021-07-16 14:05:00,202.84,202.9,202.62,202.69,12134.0,202.84,202.9,202.62,202.69,12134.0
2021-07-16 14:10:00,202.62,202.77,202.43,202.52,12201.0,202.62,202.77,202.43,202.52,12201.0
2021-07-16 14:15:00,202.44,202.55,202.15,202.22,11350.0,202.44,202.55,202.15,202.22,11350.0
2021-07-16 14:20:00,202.23,202.23,201.52,201.52,14612.0,202.23,202.23,201.52,201.52,14612.0
2021-07-16 14:25:00,201.56,202.05,201.56,201.95,9014.0,201.56,202.05,201.56,201.95,9014.0
2021-07-16 14:30:00,201.95,202.21,201.81,201.97,6984.0,201.95,202.21,201.81,201.97,6984.0
2021-07-16 14:35:00,201.92,202.1,201.88,202.01,5872.0,201.92,202.1,201.88,202.01,5872.0
2021-07-16 14:40:00,202.12,202.13,201.57,201.68,13377.0,202.12,202.13,201.57,201.68,13377.0
2021-07-16 14:45:00,201.74,201.82,201.63,201.63,8227.0,201.74,201.82,201.63,201.63,8227.0
2021-07-16 14:50:00,201.68,201.87,201.66,201.7,11223.0,201.68,201.87,201.66,201.7,11223.0
2021-07-16 14:55:00,201.69,202.1,201.69,202.1,11472.0,201.69,202.1,201.69,202.1,11472.0
2021-07-16 15:00:00,202.1,202.1,201.71,201.81,29000.0,202.1,202.1,201.71,201.81,29000.0
2021-07-16 15:05:00,201.87,201.91,201.7,201.78,14797.0,201.87,201.91,201.7,201.78,14797.0
2021-07-16 15:10:00,201.77,201.83,201.6,201.81,251760.0,201.77,201.83,201.6,201.81,251760.0
2021-07-16 15:15:00,201.78,202.02,201.62,202.02,11164.0,201.78,202.02,201.62,202.02,11164.0
2021-07-16 15:20:00,202.17,202.17,202.05,202.07,7976.0,202.17,202.17,202.05,202.07,7976.0
2021-07-16 15:25:00,202.07,202.32,201.95,202.01,21740.0,202.07,202.32,201.95,202.01,21740.0
2021-07-16 15:30:00,201.99,202.36,201.98,202.24,11771.0,201.99,202.36,201.98,202.24,11771.0
2021-07-16 15:35:00,202.27,202.27,201.88,201.96,15702.0,202.27,202.27,201.88,201.96,15702.0
2021-07-16 15:40:00,201.96,202.03,201.73,201.74,17216.0,201.96,202.03,201.73,201.74,17216.0
2021-07-16 15:45:00,201.74,201.81,201.5,201.5,24525.0,201.74,201.81,201.5,201.5,24525.0
2021-07-16 15:50:00,201.56,202.02,201.49,201.94,63772.0,201.56,202.02,201.49,201.94,63772.0
2021-07-16 15:55:00,201.94,202.47,201.89,202.19,136303.0,201.94,202.47,201.89,202.19,136303.0
2021-07-19 09:30:00,202.41,203.3,201.01,203.04,33392.0,202.41,203.3,201.01,203.04,33392.0
2021-07-19 09:35:00,203.41,204.26,203.02,203.45,14871.0,203.41,204.26,203.02,203.45,14871.0
2021-07-19 09:40:00,203.44,203.8,203.01,203.31,16829.0,203.44,203.8,203.01,203.31,16829.0
2021-07-19 09:45:00,203.25,203.25,201.7,201.73,10202.0,203.25,203.25,201.7,201.73,10202.0
2021-07-19 09:50:00,201.87,202.55,201.86,202.2,11883.0,201.87,202.55,201.86,202.2,11883.0
2021-07-19 09:55:00,202.13,202.33,201.9,202.24,5664.0,202.13,202.33,201.9,202.24,5664.0
2021-07-19 10:00:00,202.16,202.26,201.96,202.23,7443.0,202.16,202.26,201.96,202.23,7443.0
2021-07-19 10:05:00,202.17,202.18,200.91,200.91,26642.0,202.17,202.18,200.91,200.91,26642.0
2021-07-19 10:10:00,200.84,201.02,200.37,200.85,8042.0,200.84,201.02,200.37,200.85,8042.0
2021-07-19 10:15:00,200.74,200.74,200.13,200.33,9621.0,200.74,200.74,200.13,200.33,9621.0
2021-07-19 10:20:00,200.32,200.36,199.64,199.9,24550.0,200.32,200.36,199.64,199.9,24550.0
2021-07-19 10:25:00,199.88,200.34,199.8,199.97,6002.0,199.88,200.34,199.8,199.97,6002.0
2021-07-19 10:30:00,199.88,200.06,199.57,199.88,6971.0,199.88,200.06,199.57,199.88,6971.0
2021-07-19 10:35:00,199.85,199.85,198.8,199.07,12843.0,199.85,199.85,198.8,199.07,12843.0
2021-07-19 10:40:00,199.11,199.2,198.6,198.91,6522.0,199.11,199.2,198.6,198.91,6522.0
2021-07-19 10:45:00,198.96,199.07,198.76,198.9,7729.0,198.96,199.07,198.76,198.9,7729.0
2021-07-19 10:50:00,199.0,199.14,198.73,198.91,11541.0,199.0,199.14,198.73,198.91,11541.0
2021-07-19 10:55:00,198.9,198.9,198.53,198.75,9852.0,198.9,198.9,198.53,198.75,9852.0
2021-07-19 11:00:00,198.8,199.63,198.74,199.61,12661.0,198.8,199.63,198.74,199.61,12661.0
2021-07-19 11:05:00,199.7,200.13,199.69,199.76,8455.0,199.7,200.13,199.69,199.76,8455.0
2021-07-19 11:10:00,199.9,199.9,199.4,199.4,2790.0,199.9,199.9,199.4,199.4,2790.0
2021-07-19 11:15:00,199.48,199.86,199.38,199.69,12397.0,199.48,199.86,199.38,199.69,12397.0
2021-07-19 11:20:00,199.59,200.14,199.5,199.89,8584.0,199.59,200.14,199.5,199.89,8584.0
2021-07-19 11:25:00,199.72,200.05,199.69,199.89,11627.0,199.72,200.05,199.69,199.89,11627.0
2021-07-19 11:30:00,199.88,200.04,199.61,199.61,4528.0,199.88,200.04,199.61,199.61,4528.0
2021-07-19 11:35:00,199.69,199.79,199.5,199.52,6067.0,199.69,199.79,199.5,199.52,6067.0
2021-07-19 11:40:00,199.6,199.88,199.54,199.63,5670.0,199.6,199.88,199.54,199.63,5670.0
2021-07-19 11:45:00,199.67,199.91,199.64,199.83,1600.0,199.67,199.91,199.64,199.83,1600.0
2021-07-19 11:50:00,199.96,200.0,199.61,199.62,11056.0,199.96,200.0,199.61,199.62,11056.0
2021-07-19 11:55:00,199.64,199.81,199.61,199.81,2738.0,199.64,199.81,199.61,199.81,2738.0
2021-07-19 12:00:00,199.75,199.76,199.0,199.09,5947.0,199.75,199.76,199.0,199.09,5947.0
2021-07-19 12:05:00,199.08,199.3,199.0,199.01,9212.0,199.08,199.3,199.0,199.01,9212.0
2021-07-19 12:10:00,199.0,199.14,198.86,199.0,9285.0,199.0,199.14,198.86,199.0,9285.0
2021-07-19 12:15:00,198.96,199.32,198.84,199.27,13448.0,198.96,199.32,198.84,199.27,13448.0
2021-07-19 12:20:00,199.21,199.47,199.19,199.26,61834.0,199.21,199.47,199.19,199.26,61834.0
2021-07-19 12:25:00,199.32,199.54,199.27,199.54,4276.0,199.32,199.54,199.27,199.54,4276.0
2021-07-19 12:30:00,199.3,199.61,198.86,198.87,14243.0,199.3,199.61,198.86,198.87,14243.0
2021-07-19 12:35:00,198.78,199.22,198.7,198.99,29475.0,198.78,199.22,198.7,198.99,29475.0
2021-07-19 12:40:00,199.03,199.14,198.83,198.99,9311.0,199.03,199.14,198.83,198.99,9311.0
2021-07-19 12:45:00,199.05,199.25,198.67,198.73,30968.0,199.05,199.25,198.67,198.73,30968.0
2021-07-19 12:50:00,198.81,198.97,198.45,198.62,39668.0,198.81,198.97,198.45,198.62,39668.0
2021-07-19 12:55:00,198.73,199.15,198.7,199.08,23918.0,198.73,199.15,198.7,199.08,23918.0
2021-07-19 13:00:00,199.05,199.12,198.98,199.03,7194.0,199.05,199.12,198.98,199.03,7194.0
2021-07-19 13:05:00,199.0,199.0,198.78,199.0,3336.0,199.0,199.0,198.78,199.0,3336.0
2021-07-19 13:10:00,198.98,199.06,198.85,198.85,3191.0,198.98,199.06,198.85,198.85,3191.0
2021-07-19 13:15:00,198.88,198.88,198.72,198.73,2972.0,198.88,198.88,198.72,198.73,2972.0
2021-07-19 13:20:00,198.65,198.73,198.49,198.61,8691.0,198.65,198.73,198.49,198.61,8691.0
2021-07-19 13:25:00,198.61,198.61,198.43,198.51,8121.0,198.61,198.61,198.43,198.51,8121.0
2021-07-19 13:30:00,198.47,198.49,198.33,198.37,10532.0,198.47,198.49,198.33,198.37,10532.0
2021-07-19 13:35:00,198.48,198.64,198.48,198.52,6614.0,198.48,198.64,198.48,198.52,6614.0
2021-07-19 13:40:00,198.57,198.76,198.43,198.58,3835.0,198.57,198.76,198.43,198.58,3835.0
2021-07-19 13:45:00,198.62,198.72,198.54,198.69,6300.0,198.62,198.72,198.54,198.69,6300.0
2021-07-19 13:50:00,198.63,199.0,198.62,199.0,6516.0,198.63,199.0,198.62,199.0,6516.0
2021-07-19 13:55:00,199.05,199.1,198.83,198.96,10558.0,199.05,199.1,198.83,198.96,10558.0
2021-07-19 14:00:00,198.92,199.46,198.92,199.39,9662.0,198.92,199.46,198.92,199.39,9662.0
2021-07-19 14:05:00,199.41,199.41,199.15,199.26,10838.0,199.41,199.41,199.15,199.26,10838.0
2021-07-19 14:10:00,199.3,199.85,199.3,199.8,11614.0,199.3,199.85,199.3,199.8,11614.0
2021-07-19 14:15:00,199.9,200.27,199.87,200.0,23058.0,199.9,200.27,199.87,200.0,23058.0
2021-07-19 14:20:00,200.0,200.08,199.58,199.64,14756.0,200.0,200.08,199.58,199.64,14756.0
2021-07-19 14:25:00,199.63,199.74,199.46,199.68,13071.0,199.63,199.74,199.46,199.68,13071.0
2021-07-19 14:30:00,199.63,199.64,199.23,199.35,20383.0,199.63,199.64,199.23,199.35,20383.0
2021-07-19 14:35:00,199.23,199.28,198.77,198.86,3053.0,199.23,199.28,198.77,198.86,3053.0
2021-07-19 14:40:00,198.74,198.75,198.55,198.71,15069.0,198.74,198.75,198.55,198.71,15069.0
2021-07-19 14:45:00,198.73,198.86,198.65,198.77,7885.0,198.73,198.86,198.65,198.77,7885.0
2021-07-19 14:50:00,198.8,198.86,198.5,198.7,15797.0,198.8,198.86,198.5,198.7,15797.0
2021-07-19 14:55:00,198.7,199.03,198.66,198.69,14931.0,198.7,199.03,198.66,198.69,14931.0
2021-07-19 15:00:00,198.69,199.16,198.69,199.16,5694.0,198.69,199.16,198.69,199.16,5694.0
2021-07-19 15:05:00,199.22,199.71,199.07,199.59,9414.0,199.22,199.71,199.07,199.59,9414.0
2021-07-19 15:10:00,199.69,199.69,199.03,199.03,37323.0,199.69,199.69,199.03,199.03,37323.0
2021-07-19 15:15:00,198.93,199.04,198.7,198.84,15595.0,198.93,199.04,198.7,198.84,15595.0
2021-07-19 15:20:00,198.84,198.98,198.7,198.7,12866.0,198.84,198.98,198.7,198.7,12866.0
2021-07-19 15:25:00,198.67,199.05,198.62,198.94,22971.0,198.67,199.05,198.62,198.94,22971.0
2021-07-19 15:30:00,198.95,199.28,198.76,198.9,40753.0,198.95,199.28,198.76,198.9,40753.0
2021-07-19 15:35:00,198.92,199.33,198.87,199.29,19533.0,198.92,199.33,198.87,199.29,19533.0
2021-07-19 15:40:00,199.29,199.55,198.86,198.94,35092.0,199.29,199.55,198.86,198.94,35092.0
2021-07-19 15:45:00,198.97,199.16,198.9,199.0,14315.0,198.97,199.16,198.9,199.0,14315.0
2021-07-19 15:50:00,199.06,199.29,198.99,199.0,22351.0,199.06,199.29,198.99,199.0,22351.0
2021-07-19 15:55:00,199.0,199.36,198.97,199.25,55919.0,199.0,199.36,198.97,199.25,55919.0
2021-07-20 09:30:00,194.69,195.66,194.62,195.49,118924.0,194.69,195.66,194.62,195.49,118924.0
2021-07-20 09:35:00,195.58,196.04,194.87,195.74,35039.0,195.58,196.04,194.87,195.74,35039.0
2021-07-20 09:40:00,195.6,195.6,194.53,195.01,53526.0,195.6,195.6,194.53,195.01,53526.0
2021-07-20 09:45:00,194.93,195.83,194.89,195.02,39458.0,194.93,195.83,194.89,195.02,39458.0
2021-07-20 09:50:00,195.04,195.83,194.98,195.23,31953.0,195.04,195.83,194.98,195.23,31953.0
2021-07-20 09:55:00,195.31,195.39,194.5,194.66,56737.0,195.31,195.39,194.5,194.66,56737.0
2021-07-20 10:00:00,194.61,195.31,193.88,194.63,85805.0,194.61,195.31,193.88,194.63,85805.0
2021-07-20 10:05:00,194.46,195.05,194.45,194.95,20760.0,194.46,195.05,194.45,194.95,20760.0
2021-07-20 10:10:00,194.88,195.25,194.7,194.85,74260.0,194.88,195.25,194.7,194.85,74260.0
2021-07-20 10:15:00,194.99,195.33,194.74,195.15,42984.0,194.99,195.33,194.74,195.15,42984.0
2021-07-20 10:20:00,195.06,195.15,194.92,195.07,18501.0,195.06,195.15,194.92,195.07,18501.0
2021-07-20 10:25:00,195.05,195.53,194.76,195.21,24137.0,195.05,195.53,194.76,195.21,24137.0
2021-07-20 10:30:00,195.45,195.9,195.38,195.75,25192.0,195.45,195.9,195.38,195.75,25192.0
2021-07-20 10:35:00,195.65,195.87,195.46,195.83,8631.0,195.65,195.87,195.46,195.83,8631.0
2021-07-20 10:40:00,195.85,195.89,195.44,195.72,24378.0,195.85,195.89,195.44,195.72,24378.0
2021-07-20 10:45:00,195.76,196.04,195.75,195.86,16772.0,195.76,196.04,195.75,195.86,16772.0
2021-07-20 10:50:00,195.92,195.92,195.35,195.35,14345.0,195.92,195.92,195.35,195.35,14345.0
2021-07-20 10:55:00,195.33,195.56,194.59,194.8,85827.0,195.33,195.56,194.59,194.8,85827.0
2021-07-20 11:00:00,194.92,195.04,194.83,194.95,23294.0,194.92,195.04,194.83,194.95,23294.0
2021-07-20 11:05:00,194.9,195.36,194.79,195.19,28294.0,194.9,195.36,194.79,195.19,28294.0
2021-07-20 11:10:00,195.21,195.3,194.91,195.18,26899.0,195.21,195.3,194.91,195.18,26899.0
2021-07-20 11:15:00,195.2,195.42,194.99,195.42,119317.0,195.2,195.42,194.99,195.42,119317.0
2021-07-20 11:20:00,195.41,195.86,195.28,195.34,14053.0,195.41,195.86,195.28,195.34,14053.0
2021-07-20 11:25:00,195.31,195.51,195.19,195.19,12053.0,195.31,195.51,195.19,195.19,12053.0
2021-07-20 11:30:00,195.29,195.64,195.28,195.59,10226.0,195.29,195.64,195.28,195.59,10226.0
2021-07-20 11:35:00,195.44,195.51,195.04,195.4,5971.0,195.44,195.51,195.04,195.4,5971.0
2021-07-20 11:40:00,195.43,195.79,195.41,195.58,7723.0,195.43,195.79,195.41,195.58,7723.0
2021-07-20 11:45:00,195.6,195.78,195.53,195.56,6098.0,195.6,195.78,195.53,195.56,6098.0
2021-07-20 11:50:00,195.6,195.84,195.58,195.75,5014.0,195.6,195.84,195.58,195.75,5014.0
2021-07-20 11:55:00,195.75,195.75,195.53,195.71,10982.0,195.75,195.75,195.53,195.71,10982.0
2021-07-20 12:00:00,195.79,195.84,195.39,195.39,24473.0,195.79,195.84,195.39,195.39,24473.0
2021-07-20 12:05:00,195.4,195.5,195.3,195.39,9878.0,195.4,195.5,195.3,195.39,9878.0
2021-07-20 12:10:00,195.44,195.6,195.4,195.53,5604.0,195.44,195.6,195.4,195.53,5604.0
2021-07-20 12:15:00,195.53,195.53,195.22,195.29,6397.0,195.53,195.53,195.22,195.29,6397.0
2021-07-20 12:20:00,195.21,195.21,194.96,195.19,6033.0,195.21,195.21,194.96,195.19,6033.0
2021-07-20 12:25:00,195.21,195.31,195.0,195.01,8782.0,195.21,195.31,195.0,195.01,8782.0
2021-07-20 12:30:00,195.05,195.22,195.0,195.0,6510.0,195.05,195.22,195.0,195.0,6510.0
2021-07-20 12:35:00,195.05,195.1,194.97,194.98,7952.0,195.05,195.1,194.97,194.98,7952.0
2021-07-20 12:40:00,194.97,195.08,194.5,194.53,69125.0,194.97,195.08,194.5,194.53,69125.0
2021-07-20 12:45:00,194.56,195.14,194.52,195.0,73546.0,194.56,195.14,194.52,195.0,73546.0
2021-07-20 12:50:00,195.0,195.04,194.67,194.85,14168.0,195.0,195.04,194.67,194.85,14168.0
2021-07-20 12:55:00,194.8,195.16,194.75,195.14,10027.0,194.8,195.16,194.75,195.14,10027.0
2021-07-20 13:00:00,195.03,195.03,194.74,194.75,25586.0,195.03,195.03,194.74,194.75,25586.0
2021-07-20 13:05:00,194.75,195.05,194.7,194.85,23944.0,194.75,195.05,194.7,194.85,23944.0
2021-07-20 13:10:00,194.81,195.21,194.77,195.06,8580.0,194.81,195.21,194.77,195.06,8580.0
2021-07-20 13:15:00,195.08,195.3,194.9,195.29,14268.0,195.08,195.3,194.9,195.29,14268.0
2021-07-20 13:20:00,195.29,195.46,194.93,195.06,14106.0,195.29,195.46,194.93,195.06,14106.0
2021-07-20 13:25:00,195.06,195.18,194.93,195.09,6182.0,195.06,195.18,194.93,195.09,6182.0
2021-07-20 13:30:00,195.15,195.37,195.03,195.28,18853.0,195.15,195.37,195.03,195.28,18853.0
2021-07-20 13:35:00,195.28,195.3,195.03,195.1,5569.0,195.28,195.3,195.03,195.1,5569.0
2021-07-20 13:40:00,195.06,195.06,194.68,194.7,68232.0,195.06,195.06,194.68,194.7,68232.0
2021-07-20 13:45:00,194.8,194.89,194.53,194.53,29276.0,194.8,194.89,194.53,194.53,29276.0
2021-07-20 13:50:00,194.53,194.9,194.53,194.75,67147.0,194.53,194.9,194.53,194.75,67147.0
2021-07-20 13:55:00,194.75,194.84,194.53,194.76,31758.0,194.75,194.84,194.53,194.76,31758.0
2021-07-20 14:00:00,194.77,194.77,194.64,194.66,5380.0,194.77,194.77,194.64,194.66,5380.0
2021-07-20 14:05:00,194.66,194.75,194.64,194.7,8669.0,194.66,194.75,194.64,194.7,8669.0
2021-07-20 14:10:00,194.75,195.09,194.65,194.83,12172.0,194.75,195.09,194.65,194.83,12172.0
2021-07-20 14:15:00,194.8,195.04,194.8,194.91,15999.0,194.8,195.04,194.8,194.91,15999.0
2021-07-20 14:20:00,194.9,194.94,194.55,194.73,13226.0,194.9,194.94,194.55,194.73,13226.0
2021-07-20 14:25:00,194.7,194.76,194.58,194.76,8334.0,194.7,194.76,194.58,194.76,8334.0
2021-07-20 14:30:00,194.81,195.0,194.72,194.98,6789.0,194.81,195.0,194.72,194.98,6789.0
2021-07-20 14:35:00,194.98,195.4,194.91,195.36,13854.0,194.98,195.4,194.91,195.36,13854.0
2021-07-20 14:40:00,195.36,195.36,194.86,195.19,26286.0,195.36,195.36,194.86,195.19,26286.0
2021-07-20 14:45:00,195.18,195.48,194.99,195.42,23327.0,195.18,195.48,194.99,195.42,23327.0
2021-07-20 14:50:00,195.4,195.45,195.2,195.31,31972.0,195.4,195.45,195.2,195.31,31972.0
2021-07-20 14:55:00,195.35,195.59,195.35,195.48,8976.0,195.35,195.59,195.35,195.48,8976.0
2021-07-20 15:00:00,195.46,196.09,195.46,196.03,22461.0,195.46,196.09,195.46,196.03,22461.0
2021-07-20 15:05:00,196.0,196.5,196.0,196.32,49828.0,196.0,196.5,196.0,196.32,49828.0
2021-07-20 15:10:00,196.32,196.83,196.22,196.74,90749.0,196.32,196.83,196.22,196.74,90749.0
2021-07-20 15:15:00,196.6,196.98,196.6,196.84,83644.0,196.6,196.98,196.6,196.84,83644.0
2021-07-20 15:20:00,196.84,196.99,196.46,196.53,60392.0,196.84,196.99,196.46,196.53,60392.0
2021-07-20 15:25:00,196.46,196.46,195.64,195.94,29858.0,196.46,196.46,195.64,195.94,29858.0
2021-07-20 15:30:00,195.94,196.53,195.77,196.33,12933.0,195.94,196.53,195.77,196.33,12933.0
2021-07-20 15:35:00,196.35,196.59,196.33,196.58,18400.0,196.35,196.59,196.33,196.58,18400.0
2021-07-20 15:40:00,196.52,196.65,196.09,196.14,26024.0,196.52,196.65,196.09,196.14,26024.0
2021-07-20 15:45:00,196.18,196.26,195.86,195.9,17034.0,196.18,196.26,195.86,195.9,17034.0
2021-07-20 15:50:00,195.96,196.5,195.66,196.34,55366.0,195.96,196.5,195.66,196.34,55366.0
2021-07-20 15:55:00,196.49,196.8,196.32,196.43,109598.0,196.49,196.8,196.32,196.43,109598.0
2021-07-21 09:30:00,196.08,196.8,195.16,195.53,23052.0,196.08,196.8,195.16,195.53,23052.0
2021-07-21 09:35:00,195.2,195.2,194.45,194.55,26393.0,195.2,195.2,194.45,194.55,26393.0
2021-07-21 09:40:00,194.57,195.13,194.55,195.04,12842.0,194.57,195.13,194.55,195.04,12842.0
2021-07-21 09:45:00,195.24,195.26,194.6,194.75,16174.0,195.24,195.26,194.6,194.75,16174.0
2021-07-21 09:50:00,194.83,195.01,194.56,194.82,16919.0,194.83,195.01,194.56,194.82,16919.0
2021-07-21 09:55:00,194.82,195.21,194.8,195.08,30106.0,194.82,195.21,194.8,195.08,30106.0
2021-07-21 10:00:00,195.16,195.59,194.95,195.01,75441.0,195.16,195.59,194.95,195.01,75441.0
2021-07-21 10:05:00,195.01,195.32,194.79,195.11,13855.0,195.01,195.32,194.79,195.11,13855.0
2021-07-21 10:10:00,195.22,195.37,194.83,194.95,18555.0,195.22,195.37,194.83,194.95,18555.0
2021-07-21 10:15:00,194.88,195.33,194.82,195.33,20959.0,194.88,195.33,194.82,195.33,20959.0
2021-07-21 10:20:00,195.31,195.78,195.3,195.78,63280.0,195.31,195.78,195.3,195.78,63280.0
2021-07-21 10:25:00,195.84,195.85,195.38,195.42,4413.0,195.84,195.85,195.38,195.42,4413.0
2021-07-21 10:30:00,195.49,195.75,195.34,195.75,4776.0,195.49,195.75,195.34,195.75,4776.0
2021-07-21 10:35:00,195.62,195.69,195.16,195.37,4152.0,195.62,195.69,195.16,195.37,4152.0
2021-07-21 10:40:00,195.28,195.39,195.21,195.38,1600.0,195.28,195.39,195.21,195.38,1600.0
2021-07-21 10:45:00,195.45,195.89,195.4,195.89,5330.0,195.45,195.89,195.4,195.89,5330.0
2021-07-21 10:50:00,195.95,196.6,195.94,196.5,6781.0,195.95,196.6,195.94,196.5,6781.0
2021-07-21 10:55:00,196.5,196.64,196.34,196.64,7281.0,196.5,196.64,196.34,196.64,7281.0
2021-07-21 11:00:00,196.73,196.78,196.44,196.72,8326.0,196.73,196.78,196.44,196.72,8326.0
2021-07-21 11:05:00,196.71,197.21,196.65,197.08,8555.0,196.71,197.21,196.65,197.08,8555.0
2021-07-21 11:10:00,197.11,197.11,196.83,196.91,2710.0,197.11,197.11,196.83,196.91,2710.0
2021-07-21 11:15:00,196.89,196.98,196.46,196.46,9097.0,196.89,196.98,196.46,196.46,9097.0
2021-07-21 11:20:00,196.31,196.47,196.16,196.4,4422.0,196.31,196.47,196.16,196.4,4422.0
2021-07-21 11:25:00,196.51,196.53,196.22,196.34,3048.0,196.51,196.53,196.22,196.34,3048.0
2021-07-21 11:30:00,196.45,196.62,196.3,196.53,4177.0,196.45,196.62,196.3,196.53,4177.0
2021-07-21 11:35:00,196.65,196.84,196.64,196.7,2632.0,196.65,196.84,196.64,196.7,2632.0
2021-07-21 11:40:00,196.8,196.8,196.5,196.56,3029.0,196.8,196.8,196.5,196.56,3029.0
2021-07-21 11:45:00,196.59,196.65,196.49,196.6,4837.0,196.59,196.65,196.49,196.6,4837.0
2021-07-21 11:50:00,196.58,196.79,196.55,196.73,5715.0,196.58,196.79,196.55,196.73,5715.0
2021-07-21 11:55:00,196.73,196.97,196.73,196.97,1428.0,196.73,196.97,196.73,196.97,1428.0
2021-07-21 12:00:00,196.84,197.1,196.78,197.1,5086.0,196.84,197.1,196.78,197.1,5086.0
2021-07-21 12:05:00,197.05,197.12,196.7,196.7,2483.0,197.05,197.12,196.7,196.7,2483.0
2021-07-21 12:10:00,196.66,196.74,196.27,196.37,3119.0,196.66,196.74,196.27,196.37,3119.0
2021-07-21 12:15:00,196.36,196.41,196.21,196.38,1600.0,196.36,196.41,196.21,196.38,1600.0
2021-07-21 12:20:00,196.27,196.28,196.12,196.12,3699.0,196.27,196.28,196.12,196.12,3699.0
2021-07-21 12:25:00,196.11,196.11,195.9,195.96,2450.0,196.11,196.11,195.9,195.96,2450.0
2021-07-21 12:30:00,196.08,196.14,196.03,196.05,1720.0,196.08,196.14,196.03,196.05,1720.0
2021-07-21 12:35:00,196.1,196.21,196.01,196.01,2279.0,196.1,196.21,196.01,196.01,2279.0
2021-07-21 12:40:00,195.96,196.19,195.96,196.19,3579.0,195.96,196.19,195.96,196.19,3579.0
2021-07-21 12:45:00,196.2,196.3,196.12,196.15,6794.0,196.2,196.3,196.12,196.15,6794.0
2021-07-21 12:50:00,196.15,196.31,196.12,196.2,4614.0,196.15,196.31,196.12,196.2,4614.0
2021-07-21 12:55:00,196.21,196.21,195.92,196.01,2000.0,196.21,196.21,195.92,196.01,2000.0
2021-07-21 13:00:00,196.09,196.14,195.75,195.92,5180.0,196.09,196.14,195.75,195.92,5180.0
2021-07-21 13:05:00,195.82,196.03,195.74,195.88,8143.0,195.82,196.03,195.74,195.88,8143.0
2021-07-21 13:10:00,195.9,195.91,195.52,195.52,12851.0,195.9,195.91,195.52,195.52,12851.0
2021-07-21 13:15:00,195.53,195.6,195.4,195.4,3116.0,195.53,195.6,195.4,195.4,3116.0
2021-07-21 13:20:00,195.4,195.49,195.22,195.49,3072.0,195.4,195.49,195.22,195.49,3072.0
2021-07-21 13:25:00,195.53,195.55,195.38,195.54,2125.0,195.53,195.55,195.38,195.54,2125.0
2021-07-21 13:30:00,195.54,195.56,195.47,195.48,2894.0,195.54,195.56,195.47,195.48,2894.0
2021-07-21 13:35:00,195.52,195.63,195.46,195.49,1794.0,195.52,195.63,195.46,195.49,1794.0
2021-07-21 13:40:00,195.47,195.58,195.32,195.37,3262.0,195.47,195.58,195.32,195.37,3262.0
2021-07-21 13:45:00,195.32,195.46,195.25,195.34,3047.0,195.32,195.46,195.25,195.34,3047.0
2021-07-21 13:50:00,195.34,195.46,195.34,195.42,2800.0,195.34,195.46,195.34,195.42,2800.0
2021-07-21 13:55:00,195.41,195.47,195.33,195.37,2300.0,195.41,195.47,195.33,195.37,2300.0
2021-07-21 14:00:00,195.43,195.6,195.43,195.6,2580.0,195.43,195.6,195.43,195.6,2580.0
2021-07-21 14:05:00,195.51,195.56,195.35,195.41,13234.0,195.51,195.56,195.35,195.41,13234.0
2021-07-21 14:10:00,195.47,195.82,195.41,195.78,1900.0,195.47,195.82,195.41,195.78,1900.0
2021-07-21 14:15:00,195.76,195.76,195.57,195.66,1700.0,195.76,195.76,195.57,195.66,1700.0
2021-07-21 14:20:00,195.68,195.75,195.66,195.75,1544.0,195.68,195.75,195.66,195.75,1544.0
2021-07-21 14:25:00,195.73,195.74,195.5,195.5,2235.0,195.73,195.74,195.5,195.5,2235.0
2021-07-21 14:30:00,195.61,195.7,195.51,195.51,2700.0,195.61,195.7,195.51,195.51,2700.0
2021-07-21 14:35:00,195.57,195.68,195.5,195.63,5920.0,195.57,195.68,195.5,195.63,5920.0
2021-07-21 14:40:00,195.65,195.66,195.47,195.63,5071.0,195.65,195.66,195.47,195.63,5071.0
2021-07-21 14:45:00,195.61,195.66,195.49,195.53,2800.0,195.61,195.66,195.49,195.53,2800.0
2021-07-21 14:50:00,195.51,195.7,195.51,195.7,2055.0,195.51,195.7,195.51,195.7,2055.0
2021-07-21 14:55:00,195.7,195.84,195.65,195.79,2113.0,195.7,195.84,195.65,195.79,2113.0
2021-07-21 15:00:00,195.82,195.86,195.67,195.77,3431.0,195.82,195.86,195.67,195.77,3431.0
2021-07-21 15:05:00,195.74,195.78,195.58,195.67,5134.0,195.74,195.78,195.58,195.67,5134.0
2021-07-21 15:10:00,195.66,195.79,195.64,195.78,7510.0,195.66,195.79,195.64,195.78,7510.0
2021-07-21 15:15:00,195.75,195.86,195.72,195.78,4221.0,195.75,195.86,195.72,195.78,4221.0
2021-07-21 15:20:00,195.78,195.84,195.71,195.83,9550.0,195.78,195.84,195.71,195.83,9550.0
2021-07-21 15:25:00,195.85,195.97,195.78,195.89,5695.0,195.85,195.97,195.78,195.89,5695.0
2021-07-21 15:30:00,195.9,195.96,195.86,195.93,4535.0,195.9,195.96,195.86,195.93,4535.0
2021-07-21 15:35:00,195.9,196.04,195.88,195.89,4213.0,195.9,196.04,195.88,195.89,4213.0
2021-07-21 15:40:00,195.88,196.03,195.84,195.97,17452.0,195.88,196.03,195.84,195.97,17452.0
2021-07-21 15:45:00,195.97,196.11,195.97,196.11,13691.0,195.97,196.11,195.97,196.11,13691.0
2021-07-21 15:50:00,196.06,196.34,195.97,196.26,25577.0,196.06,196.34,195.97,196.26,25577.0
2021-07-21 15:55:00,196.25,196.36,196.08,196.27,44453.0,196.25,196.36,196.08,196.27,44453.0
2021-07-22 09:30:00,195.1,196.13,195.0,195.63,27234.0,195.1,196.13,195.0,195.63,27234.0
2021-07-22 09:35:00,195.59,196.0,195.46,195.63,12628.0,195.59,196.0,195.46,195.63,12628.0
2021-07-22 09:40:00,195.63,196.49,195.63,196.0,13505.0,195.63,196.49,195.63,196.0,13505.0
2021-07-22 09:45:00,195.99,196.15,195.58,196.13,35886.0,195.99,196.15,195.58,196.13,35886.0
2021-07-22 09:50:00,196.05,196.34,195.9,196.12,13203.0,196.05,196.34,195.9,196.12,13203.0
2021-07-22 09:55:00,196.01,196.23,195.82,195.82,12505.0,196.01,196.23,195.82,195.82,12505.0
2021-07-22 10:00:00,196.0,196.18,195.64,196.16,69370.0,196.0,196.18,195.64,196.16,69370.0
2021-07-22 10:05:00,196.08,196.17,195.6,196.03,8122.0,196.08,196.17,195.6,196.03,8122.0
2021-07-22 10:10:00,195.98,195.98,195.49,195.69,12109.0,195.98,195.98,195.49,195.69,12109.0
2021-07-22 10:15:00,195.7,195.87,195.5,195.55,20485.0,195.7,195.87,195.5,195.55,20485.0
2021-07-22 10:20:00,195.59,195.8,195.48,195.61,8744.0,195.59,195.8,195.48,195.61,8744.0
2021-07-22 10:25:00,195.61,195.91,195.59,195.91,13642.0,195.61,195.91,195.59,195.91,13642.0
2021-07-22 10:30:00,196.0,196.09,195.74,195.89,15836.0,196.0,196.09,195.74,195.89,15836.0
2021-07-22 10:35:00,195.91,195.91,195.75,195.88,4491.0,195.91,195.91,195.75,195.88,4491.0
2021-07-22 10:40:00,195.99,196.06,195.8,196.04,29219.0,195.99,196.06,195.8,196.04,29219.0
2021-07-22 10:45:00,196.01,196.04,195.87,196.0,6306.0,196.01,196.04,195.87,196.0,6306.0
2021-07-22 10:50:00,196.0,196.26,196.0,196.06,10168.0,196.0,196.26,196.0,196.06,10168.0
2021-07-22 10:55:00,196.11,196.32,196.0,196.25,10521.0,196.11,196.32,196.0,196.25,10521.0
2021-07-22 11:00:00,196.16,196.38,196.16,196.29,6860.0,196.16,196.38,196.16,196.29,6860.0
2021-07-22 11:05:00,196.28,196.34,196.09,196.24,5381.0,196.28,196.34,196.09,196.24,5381.0
2021-07-22 11:10:00,196.2,196.3,196.11,196.11,5094.0,196.2,196.3,196.11,196.11,5094.0
2021-07-22 11:15:00,196.16,196.21,195.97,196.06,9122.0,196.16,196.21,195.97,196.06,9122.0
2021-07-22 11:20:00,196.13,196.25,196.06,196.24,7805.0,196.13,196.25,196.06,196.24,7805.0
2021-07-22 11:25:00,196.21,196.28,196.06,196.23,16265.0,196.21,196.28,196.06,196.23,16265.0
2021-07-22 11:30:00,196.2,196.21,195.98,196.13,8073.0,196.2,196.21,195.98,196.13,8073.0
2021-07-22 11:35:00,196.12,196.18,196.07,196.15,5514.0,196.12,196.18,196.07,196.15,5514.0
2021-07-22 11:40:00,196.09,196.09,195.86,195.86,48137.0,196.09,196.09,195.86,195.86,48137.0
2021-07-22 11:45:00,195.94,196.38,195.94,196.19,7828.0,195.94,196.38,195.94,196.19,7828.0
2021-07-22 11:50:00,196.25,196.31,196.11,196.15,5424.0,196.25,196.31,196.11,196.15,5424.0
2021-07-22 11:55:00,196.19,196.2,196.03,196.11,4066.0,196.19,196.2,196.03,196.11,4066.0
2021-07-22 12:00:00,196.17,196.19,195.72,195.72,8685.0,196.17,196.19,195.72,195.72,8685.0
2021-07-22 12:05:00,195.75,195.81,195.64,195.81,7759.0,195.75,195.81,195.64,195.81,7759.0
2021-07-22 12:10:00,195.79,195.96,195.75,195.96,19077.0,195.79,195.96,195.75,195.96,19077.0
2021-07-22 12:15:00,195.94,195.96,195.82,195.82,2165.0,195.94,195.96,195.82,195.82,2165.0
2021-07-22 12:20:00,195.9,195.97,195.8,195.88,8980.0,195.9,195.97,195.8,195.88,8980.0
2021-07-22 12:25:00,195.98,196.07,195.91,196.06,9075.0,195.98,196.07,195.91,196.06,9075.0
2021-07-22 12:30:00,196.01,196.04,195.88,196.04,3930.0,196.01,196.04,195.88,196.04,3930.0
2021-07-22 12:35:00,196.03,196.2,195.99,196.09,5292.0,196.03,196.2,195.99,196.09,5292.0
2021-07-22 12:40:00,196.05,196.37,196.02,196.37,14906.0,196.05,196.37,196.02,196.37,14906.0
2021-07-22 12:45:00,196.42,196.5,196.31,196.35,4578.0,196.42,196.5,196.31,196.35,4578.0
2021-07-22 12:50:00,196.34,196.44,196.2,196.24,9284.0,196.34,196.44,196.2,196.24,9284.0
2021-07-22 12:55:00,196.29,196.5,196.29,196.45,3740.0,196.29,196.5,196.29,196.45,3740.0
2021-07-22 13:00:00,196.44,196.57,196.43,196.48,7032.0,196.44,196.57,196.43,196.48,7032.0
2021-07-22 13:05:00,196.5,196.53,196.11,196.11,4331.0,196.5,196.53,196.11,196.11,4331.0
2021-07-22 13:10:00,196.12,196.26,196.12,196.15,37561.0,196.12,196.26,196.12,196.15,37561.0
2021-07-22 13:15:00,196.19,196.19,195.99,196.06,5628.0,196.19,196.19,195.99,196.06,5628.0
2021-07-22 13:20:00,196.06,196.06,195.81,195.91,4491.0,196.06,196.06,195.81,195.91,4491.0
2021-07-22 13:25:00,195.9,196.05,195.83,196.02,3388.0,195.9,196.05,195.83,196.02,3388.0
2021-07-22 13:30:00,196.0,196.02,195.85,195.91,3985.0,196.0,196.02,195.85,195.91,3985.0
2021-07-22 13:35:00,195.94,196.09,195.94,196.09,3983.0,195.94,196.09,195.94,196.09,3983.0
2021-07-22 13:40:00,196.13,196.13,195.99,195.99,2220.0,196.13,196.13,195.99,195.99,2220.0
2021-07-22 13:45:00,196.06,196.07,195.91,195.94,5103.0,196.06,196.07,195.91,195.94,5103.0
2021-07-22 13:50:00,195.97,196.01,195.9,196.01,6621.0,195.97,196.01,195.9,196.01,6621.0
2021-07-22 13:55:00,195.99,196.0,195.78,195.95,5957.0,195.99,196.0,195.78,195.95,5957.0
2021-07-22 14:00:00,195.9,195.97,195.83,195.93,3800.0,195.9,195.97,195.83,195.93,3800.0
2021-07-22 14:05:00,195.86,196.01,195.84,195.94,6777.0,195.86,196.01,195.84,195.94,6777.0
2021-07-22 14:10:00,195.94,196.02,195.91,195.98,4767.0,195.94,196.02,195.91,195.98,4767.0
2021-07-22 14:15:00,196.01,196.13,196.01,196.03,7149.0,196.01,196.13,196.01,196.03,7149.0
2021-07-22 14:20:00,196.06,196.16,196.06,196.14,3474.0,196.06,196.16,196.06,196.14,3474.0
2021-07-22 14:25:00,196.19,196.24,196.09,196.16,3765.0,196.19,196.24,196.09,196.16,3765.0
2021-07-22 14:30:00,196.16,196.34,196.04,196.34,4427.0,196.16,196.34,196.04,196.34,4427.0
2021-07-22 14:35:00,196.32,196.32,196.01,196.23,5883.0,196.32,196.32,196.01,196.23,5883.0
2021-07-22 14:40:00,196.2,196.35,196.07,196.26,5044.0,196.2,196.35,196.07,196.26,5044.0
2021-07-22 14:45:00,196.36,196.41,196.12,196.12,6213.0,196.36,196.41,196.12,196.12,6213.0
2021-07-22 14:50:00,196.09,196.3,196.09,196.25,4274.0,196.09,196.3,196.09,196.25,4274.0
2021-07-22 14:55:00,196.23,196.23,196.08,196.08,3551.0,196.23,196.23,196.08,196.08,3551.0
2021-07-22 15:00:00,196.08,196.24,196.07,196.07,5339.0,196.08,196.24,196.07,196.07,5339.0
2021-07-22 15:05:00,196.12,196.24,196.03,196.23,5760.0,196.12,196.24,196.03,196.23,5760.0
2021-07-22 15:10:00,196.19,196.26,196.05,196.12,5086.0,196.19,196.26,196.05,196.12,5086.0
2021-07-22 15:15:00,196.08,196.16,195.98,196.0,5321.0,196.08,196.16,195.98,196.0,5321.0
2021-07-22 15:20:00,196.04,196.09,195.93,196.05,7715.0,196.04,196.09,195.93,196.05,7715.0
2021-07-22 15:25:00,196.07,196.17,195.95,196.05,6477.0,196.07,196.17,195.95,196.05,6477.0
2021-07-22 15:30:00,196.03,196.06,195.94,196.06,34522.0,196.03,196.06,195.94,196.06,34522.0
2021-07-22 15:35:00,196.07,196.15,195.96,196.06,13642.0,196.07,196.15,195.96,196.06,13642.0
2021-07-22 15:40:00,196.03,196.03,195.8,195.88,12409.0,196.03,196.03,195.8,195.88,12409.0
2021-07-22 15:45:00,195.87,195.96,195.8,195.81,12099.0,195.87,195.96,195.8,195.81,12099.0
2021-07-22 15:50:00,195.83,196.05,195.81,195.98,24617.0,195.83,196.05,195.81,195.98,24617.0
2021-07-22 15:55:00,195.96,196.12,195.85,196.08,42205.0,195.96,196.12,195.85,196.08,42205.0
2021-07-23 09:30:00,196.72,196.72,195.69,195.84,29531.0,196.72,196.72,195.69,195.84,29531.0
2021-07-23 09:35:00,195.68,195.97,195.5,195.77,25793.0,195.68,195.97,195.5,195.77,25793.0
2021-07-23 09:40:00,195.99,196.26,195.88,196.02,15953.0,195.99,196.26,195.88,196.02,15953.0
2021-07-23 09:45:00,196.01,196.34,195.91,196.16,19236.0,196.01,196.34,195.91,196.16,19236.0
2021-07-23 09:50:00,196.1,196.5,196.09,196.17,6148.0,196.1,196.5,196.09,196.17,6148.0
2021-07-23 09:55:00,196.23,196.65,196.01,196.34,12711.0,196.23,196.65,196.01,196.34,12711.0
2021-07-23 10:00:00,196.44,196.8,196.37,196.45,10729.0,196.44,196.8,196.37,196.45,10729.0
2021-07-23 10:05:00,196.46,196.8,196.33,196.43,10499.0,196.46,196.8,196.33,196.43,10499.0
2021-07-23 10:10:00,196.38,196.65,196.23,196.65,20809.0,196.38,196.65,196.23,196.65,20809.0
2021-07-23 10:15:00,196.72,196.85,196.54,196.68,22165.0,196.72,196.85,196.54,196.68,22165.0
2021-07-23 10:20:00,196.83,197.0,196.61,196.79,43847.0,196.83,197.0,196.61,196.79,43847.0
2021-07-23 10:25:00,196.79,196.83,196.58,196.67,16463.0,196.79,196.83,196.58,196.67,16463.0
2021-07-23 10:30:00,196.61,196.84,196.59,196.75,18899.0,196.61,196.84,196.59,196.75,18899.0
2021-07-23 10:35:00,196.71,197.4,196.71,197.39,21002.0,196.71,197.4,196.71,197.39,21002.0
2021-07-23 10:40:00,197.33,197.91,197.33,197.48,26807.0,197.33,197.91,197.33,197.48,26807.0
2021-07-23 10:45:00,197.49,197.73,197.4,197.71,16136.0,197.49,197.73,197.4,197.71,16136.0
2021-07-23 10:50:00,197.69,197.97,197.67,197.91,15723.0,197.69,197.97,197.67,197.91,15723.0
2021-07-23 10:55:00,197.91,198.13,197.8,198.13,18092.0,197.91,198.13,197.8,198.13,18092.0
2021-07-23 11:00:00,198.27,198.53,198.07,198.35,63038.0,198.27,198.53,198.07,198.35,63038.0
2021-07-23 11:05:00,198.21,198.68,198.21,198.52,13992.0,198.21,198.68,198.21,198.52,13992.0
2021-07-23 11:10:00,198.54,199.0,198.54,198.71,15547.0,198.54,199.0,198.54,198.71,15547.0
2021-07-23 11:15:00,198.63,199.0,198.63,198.96,35797.0,198.63,199.0,198.63,198.96,35797.0
2021-07-23 11:20:00,198.96,199.75,198.96,199.75,31971.0,198.96,199.75,198.96,199.75,31971.0
2021-07-23 11:25:00,199.78,199.92,198.97,199.4,46626.0,199.78,199.92,198.97,199.4,46626.0
2021-07-23 11:30:00,199.44,199.75,199.39,199.66,14033.0,199.44,199.75,199.39,199.66,14033.0
2021-07-23 11:35:00,199.6,199.9,199.52,199.9,19082.0,199.6,199.9,199.52,199.9,19082.0
2021-07-23 11:40:00,199.95,200.56,199.83,200.5,90981.0,199.95,200.56,199.83,200.5,90981.0
2021-07-23 11:45:00,200.5,200.94,200.23,200.85,35481.0,200.5,200.94,200.23,200.85,35481.0
2021-07-23 11:50:00,200.94,201.44,200.93,201.25,41455.0,200.94,201.44,200.93,201.25,41455.0
2021-07-23 11:55:00,201.23,201.44,201.0,201.11,53706.0,201.23,201.44,201.0,201.11,53706.0
2021-07-23 12:00:00,201.1,201.45,201.04,201.42,43908.0,201.1,201.45,201.04,201.42,43908.0
2021-07-23 12:05:00,201.42,201.9,201.35,201.8,24686.0,201.42,201.9,201.35,201.8,24686.0
2021-07-23 12:10:00,201.86,201.97,201.42,201.72,45847.0,201.86,201.97,201.42,201.72,45847.0
2021-07-23 12:15:00,201.72,202.2,201.67,201.92,40427.0,201.72,202.2,201.67,201.92,40427.0
2021-07-23 12:20:00,201.9,202.64,201.69,202.64,32980.0,201.9,202.64,201.69,202.64,32980.0
2021-07-23 12:25:00,202.59,202.68,202.05,202.35,86434.0,202.59,202.68,202.05,202.35,86434.0
2021-07-23 12:30:00,202.3,202.37,202.11,202.31,31858.0,202.3,202.37,202.11,202.31,31858.0
2021-07-23 12:35:00,202.27,202.75,202.16,202.69,20408.0,202.27,202.75,202.16,202.69,20408.0
2021-07-23 12:40:00,202.71,203.26,202.5,203.25,13251.0,202.71,203.26,202.5,203.25,13251.0
2021-07-23 12:45:00,203.23,203.52,203.15,203.33,45735.0,203.23,203.52,203.15,203.33,45735.0
2021-07-23 12:50:00,203.26,203.52,203.21,203.35,45455.0,203.26,203.52,203.21,203.35,45455.0
2021-07-23 12:55:00,203.4,203.46,202.56,202.64,37733.0,203.4,203.46,202.56,202.64,37733.0
2021-07-23 13:00:00,202.5,203.09,202.3,202.4,40987.0,202.5,203.09,202.3,202.4,40987.0
2021-07-23 13:05:00,202.36,202.56,201.8,201.8,49787.0,202.36,202.56,201.8,201.8,49787.0
2021-07-23 13:10:00,201.9,202.19,201.8,201.84,4109.0,201.9,202.19,201.8,201.84,4109.0
2021-07-23 13:15:00,201.91,201.97,201.38,201.51,7289.0,201.91,201.97,201.38,201.51,7289.0
2021-07-23 13:20:00,201.68,201.69,201.2,201.26,6734.0,201.68,201.69,201.2,201.26,6734.0
2021-07-23 13:25:00,201.24,201.4,201.22,201.37,8498.0,201.24,201.4,201.22,201.37,8498.0
2021-07-23 13:30:00,201.44,201.7,201.41,201.65,13694.0,201.44,201.7,201.41,201.65,13694.0
2021-07-23 13:35:00,201.66,202.07,201.6,201.94,12563.0,201.66,202.07,201.6,201.94,12563.0
2021-07-23 13:40:00,201.93,201.99,201.24,201.53,57801.0,201.93,201.99,201.24,201.53,57801.0
2021-07-23 13:45:00,201.24,201.4,201.06,201.18,10401.0,201.24,201.4,201.06,201.18,10401.0
2021-07-23 13:50:00,201.25,201.32,200.89,201.23,9504.0,201.25,201.32,200.89,201.23,9504.0
2021-07-23 13:55:00,201.22,201.35,200.71,200.87,25054.0,201.22,201.35,200.71,200.87,25054.0
2021-07-23 14:00:00,200.82,200.88,200.08,200.08,11555.0,200.82,200.88,200.08,200.08,11555.0
2021-07-23 14:05:00,200.17,200.32,199.69,200.14,56787.0,200.17,200.32,199.69,200.14,56787.0
2021-07-23 14:10:00,200.16,200.24,199.77,200.24,18631.0,200.16,200.24,199.77,200.24,18631.0
2021-07-23 14:15:00,200.19,200.48,200.15,200.3,13381.0,200.19,200.48,200.15,200.3,13381.0
2021-07-23 14:20:00,200.21,200.71,200.2,200.52,12988.0,200.21,200.71,200.2,200.52,12988.0
2021-07-23 14:25:00,200.5,200.56,200.1,200.11,41927.0,200.5,200.56,200.1,200.11,41927.0
2021-07-23 14:30:00,200.1,200.18,199.75,200.09,30831.0,200.1,200.18,199.75,200.09,30831.0
2021-07-23 14:35:00,200.1,200.57,199.91,200.28,49361.0,200.1,200.57,199.91,200.28,49361.0
2021-07-23 14:40:00,200.19,200.46,200.19,200.31,14339.0,200.19,200.46,200.19,200.31,14339.0
2021-07-23 14:45:00,200.31,200.42,200.15,200.31,7390.0,200.31,200.42,200.15,200.31,7390.0
2021-07-23 14:50:00,200.23,200.38,200.13,200.36,14286.0,200.23,200.38,200.13,200.36,14286.0
2021-07-23 14:55:00,200.3,200.4,200.19,200.38,11184.0,200.3,200.4,200.19,200.38,11184.0
2021-07-23 15:00:00,200.42,200.56,200.27,200.49,37951.0,200.42,200.56,200.27,200.49,37951.0
2021-07-23 15:05:00,200.44,200.87,200.34,200.87,42048.0,200.44,200.87,200.34,200.87,42048.0
2021-07-23 15:10:00,200.78,200.78,200.26,200.34,15253.0,200.78,200.78,200.26,200.34,15253.0
2021-07-23 15:15:00,200.34,200.48,200.24,200.48,10970.0,200.34,200.48,200.24,200.48,10970.0
2021-07-23 15:20:00,200.48,200.53,200.4,200.46,10830.0,200.48,200.53,200.4,200.46,10830.0
2021-07-23 15:25:00,200.41,200.6,200.41,200.52,10331.0,200.41,200.6,200.41,200.52,10331.0
2021-07-23 15:30:00,200.6,200.75,200.45,200.53,18905.0,200.6,200.75,200.45,200.53,18905.0
2021-07-23 15:35:00,200.5,200.7,200.46,200.58,20575.0,200.5,200.7,200.46,200.58,20575.0
2021-07-23 15:40:00,200.58,200.7,200.44,200.44,17040.0,200.58,200.7,200.44,200.44,17040.0
2021-07-23 15:45:00,200.45,200.67,200.43,200.55,18780.0,200.45,200.67,200.43,200.55,18780.0
2021-07-23 15:50:00,200.59,200.63,200.36,200.44,27725.0,200.59,200.63,200.36,200.44,27725.0
2021-07-23 15:55:00,200.46,200.57,200.35,200.52,88522.0,200.46,200.57,200.35,200.52,88522.0
2021-07-26 09:30:00,199.28,199.98,199.08,199.55,44663.0,199.28,199.98,199.08,199.55,44663.0
2021-07-26 09:35:00,199.75,200.31,199.6,199.71,23398.0,199.75,200.31,199.6,199.71,23398.0
2021-07-26 09:40:00,199.75,200.22,199.71,200.11,18225.0,199.75,200.22,199.71,200.11,18225.0
2021-07-26 09:45:00,200.15,200.35,200.0,200.31,23829.0,200.15,200.35,200.0,200.31,23829.0
2021-07-26 09:50:00,200.37,200.71,200.18,200.63,20017.0,200.37,200.71,200.18,200.63,20017.0
2021-07-26 09:55:00,200.61,200.81,200.25,200.42,20473.0,200.61,200.81,200.25,200.42,20473.0
2021-07-26 10:00:00,200.56,200.8,200.41,200.6,27290.0,200.56,200.8,200.41,200.6,27290.0
2021-07-26 10:05:00,200.61,200.89,200.44,200.62,53802.0,200.61,200.89,200.44,200.62,53802.0
2021-07-26 10:10:00,200.75,201.18,200.66,201.18,11000.0,200.75,201.18,200.66,201.18,11000.0
2021-07-26 10:15:00,201.06,201.61,201.06,201.43,11956.0,201.06,201.61,201.06,201.43,11956.0
2021-07-26 10:20:00,201.36,201.58,201.05,201.47,26740.0,201.36,201.58,201.05,201.47,26740.0
2021-07-26 10:25:00,201.44,201.51,201.21,201.35,4867.0,201.44,201.51,201.21,201.35,4867.0
2021-07-26 10:30:00,201.28,201.5,201.27,201.42,22217.0,201.28,201.5,201.27,201.42,22217.0
2021-07-26 10:35:00,201.45,201.73,201.36,201.65,6062.0,201.45,201.73,201.36,201.65,6062.0
2021-07-26 10:40:00,201.69,201.89,201.52,201.67,15032.0,201.69,201.89,201.52,201.67,15032.0
2021-07-26 10:45:00,201.71,201.88,201.5,201.85,25567.0,201.71,201.88,201.5,201.85,25567.0
2021-07-26 10:50:00,201.91,202.3,201.84,202.23,22708.0,201.91,202.3,201.84,202.23,22708.0
2021-07-26 10:55:00,202.23,202.41,202.07,202.35,15400.0,202.23,202.41,202.07,202.35,15400.0
2021-07-26 11:00:00,202.26,202.31,201.51,201.69,28581.0,202.26,202.31,201.51,201.69,28581.0
2021-07-26 11:05:00,201.8,201.8,201.56,201.6,6912.0,201.8,201.8,201.56,201.6,6912.0
2021-07-26 11:10:00,201.6,201.89,201.5,201.7,8163.0,201.6,201.89,201.5,201.7,8163.0
2021-07-26 11:15:00,201.63,201.69,201.24,201.43,114559.0,201.63,201.69,201.24,201.43,114559.0
2021-07-26 11:20:00,201.42,201.62,201.24,201.61,62601.0,201.42,201.62,201.24,201.61,62601.0
2021-07-26 11:25:00,201.61,201.7,201.38,201.5,38049.0,201.61,201.7,201.38,201.5,38049.0
2021-07-26 11:30:00,201.49,201.69,201.45,201.48,40173.0,201.49,201.69,201.45,201.48,40173.0
2021-07-26 11:35:00,201.47,201.6,201.41,201.52,16812.0,201.47,201.6,201.41,201.52,16812.0
2021-07-26 11:40:00,201.52,201.52,201.25,201.33,27195.0,201.52,201.52,201.25,201.33,27195.0
2021-07-26 11:45:00,201.36,201.55,201.15,201.44,49282.0,201.36,201.55,201.15,201.44,49282.0
2021-07-26 11:50:00,201.43,201.5,201.19,201.48,16165.0,201.43,201.5,201.19,201.48,16165.0
2021-07-26 11:55:00,201.48,201.8,201.48,201.72,14096.0,201.48,201.8,201.48,201.72,14096.0
2021-07-26 12:00:00,201.73,201.8,201.53,201.65,4694.0,201.73,201.8,201.53,201.65,4694.0
2021-07-26 12:05:00,201.62,201.68,201.59,201.59,1100.0,201.62,201.68,201.59,201.59,1100.0
2021-07-26 12:10:00,201.49,201.56,201.1,201.13,301586.0,201.49,201.56,201.1,201.13,301586.0
2021-07-26 12:15:00,201.16,201.17,200.7,200.88,413584.0,201.16,201.17,200.7,200.88,413584.0
2021-07-26 12:20:00,200.87,200.87,200.0,200.0,326985.0,200.87,200.87,200.0,200.0,326985.0
2021-07-26 12:25:00,200.07,200.14,199.85,199.93,25549.0,200.07,200.14,199.85,199.93,25549.0
2021-07-26 12:30:00,199.9,200.11,199.84,200.05,36753.0,199.9,200.11,199.84,200.05,36753.0
2021-07-26 12:35:00,200.09,200.24,199.9,200.15,28337.0,200.09,200.24,199.9,200.15,28337.0
2021-07-26 12:40:00,200.15,200.65,200.07,200.65,19601.0,200.15,200.65,200.07,200.65,19601.0
2021-07-26 12:45:00,200.65,200.74,200.59,200.73,17675.0,200.65,200.74,200.59,200.73,17675.0
2021-07-26 12:50:00,200.74,200.86,200.71,200.86,8610.0,200.74,200.86,200.71,200.86,8610.0
2021-07-26 12:55:00,200.84,201.2,200.79,201.05,11039.0,200.84,201.2,200.79,201.05,11039.0
2021-07-26 13:00:00,201.08,201.55,200.93,201.45,15491.0,201.08,201.55,200.93,201.45,15491.0
2021-07-26 13:05:00,201.52,201.57,200.5,200.53,55210.0,201.52,201.57,200.5,200.53,55210.0
2021-07-26 13:10:00,200.53,200.62,200.25,200.31,5703.0,200.53,200.62,200.25,200.31,5703.0
2021-07-26 13:15:00,200.36,200.63,200.35,200.52,4541.0,200.36,200.63,200.35,200.52,4541.0
2021-07-26 13:20:00,200.44,200.44,200.02,200.07,10882.0,200.44,200.44,200.02,200.07,10882.0
2021-07-26 13:25:00,200.13,200.15,199.92,199.98,11917.0,200.13,200.15,199.92,199.98,11917.0
2021-07-26 13:30:00,200.02,200.14,199.55,199.58,11510.0,200.02,200.14,199.55,199.58,11510.0
2021-07-26 13:35:00,199.59,199.7,199.37,199.7,28294.0,199.59,199.7,199.37,199.7,28294.0
2021-07-26 13:40:00,199.66,200.09,199.57,200.09,44114.0,199.66,200.09,199.57,200.09,44114.0
2021-07-26 13:45:00,200.12,200.22,200.0,200.17,19522.0,200.12,200.22,200.0,200.17,19522.0
2021-07-26 13:50:00,200.15,200.35,200.03,200.15,15056.0,200.15,200.35,200.03,200.15,15056.0
2021-07-26 13:55:00,200.16,200.36,200.04,200.17,21494.0,200.16,200.36,200.04,200.17,21494.0
2021-07-26 14:00:00,200.17,200.43,199.92,200.08,60298.0,200.17,200.43,199.92,200.08,60298.0
2021-07-26 14:05:00,200.08,200.28,200.0,200.16,16680.0,200.08,200.28,200.0,200.16,16680.0
2021-07-26 14:10:00,200.1,200.24,199.97,200.04,31854.0,200.1,200.24,199.97,200.04,31854.0
2021-07-26 14:15:00,200.02,200.21,199.88,200.05,81534.0,200.02,200.21,199.88,200.05,81534.0
2021-07-26 14:20:00,200.03,200.08,199.73,200.0,46538.0,200.03,200.08,199.73,200.0,46538.0
2021-07-26 14:25:00,200.0,200.05,199.9,199.97,27583.0,200.0,200.05,199.9,199.97,27583.0
2021-07-26 14:30:00,199.97,200.28,199.91,200.07,31804.0,199.97,200.28,199.91,200.07,31804.0
2021-07-26 14:35:00,200.05,200.17,199.96,200.05,33880.0,200.05,200.17,199.96,200.05,33880.0
2021-07-26 14:40:00,200.04,200.06,199.69,199.7,19777.0,200.04,200.06,199.69,199.7,19777.0
2021-07-26 14:45:00,199.67,199.88,199.6,199.72,7930.0,199.67,199.88,199.6,199.72,7930.0
2021-07-26 14:50:00,199.71,199.89,199.43,199.51,46674.0,199.71,199.89,199.43,199.51,46674.0
2021-07-26 14:55:00,199.5,199.63,199.41,199.48,8883.0,199.5,199.63,199.41,199.48,8883.0
2021-07-26 15:00:00,199.48,199.61,199.45,199.49,56172.0,199.48,199.61,199.45,199.49,56172.0
2021-07-26 15:05:00,199.48,199.57,199.42,199.46,9371.0,199.48,199.57,199.42,199.46,9371.0
2021-07-26 15:10:00,199.48,199.52,199.25,199.25,5507.0,199.48,199.52,199.25,199.25,5507.0
2021-07-26 15:15:00,199.22,199.3,199.05,199.18,26387.0,199.22,199.3,199.05,199.18,26387.0
2021-07-26 15:20:00,199.16,199.25,199.1,199.19,8179.0,199.16,199.25,199.1,199.19,8179.0
2021-07-26 15:25:00,199.2,199.41,199.16,199.19,26693.0,199.2,199.41,199.16,199.19,26693.0
2021-07-26 15:30:00,199.22,199.29,198.86,198.88,8701.0,199.22,199.29,198.86,198.88,8701.0
2021-07-26 15:35:00,198.84,199.02,198.63,198.65,63127.0,198.84,199.02,198.63,198.65,63127.0
2021-07-26 15:40:00,198.59,198.7,198.52,198.69,9945.0,198.59,198.7,198.52,198.69,9945.0
2021-07-26 15:45:00,198.64,198.69,198.3,198.38,26654.0,198.64,198.69,198.3,198.38,26654.0
2021-07-26 15:50:00,198.38,198.64,198.26,198.49,73678.0,198.38,198.64,198.26,198.49,73678.0
2021-07-26 15:55:00,198.54,199.05,198.54,198.92,129296.0,198.54,199.05,198.54,198.92,129296.0
2021-07-27 09:30:00,199.85,201.78,199.03,201.73,36113.0,199.85,201.78,199.03,201.73,36113.0
2021-07-27 09:35:00,201.65,202.11,200.16,200.36,12507.0,201.65,202.11,200.16,200.36,12507.0
2021-07-27 09:40:00,200.36,200.36,199.48,199.7,8824.0,200.36,200.36,199.48,199.7,8824.0
2021-07-27 09:45:00,199.54,199.54,198.66,198.67,4672.0,199.54,199.54,198.66,198.67,4672.0
2021-07-27 09:50:00,198.66,199.21,198.66,199.07,5179.0,198.66,199.21,198.66,199.07,5179.0
2021-07-27 09:55:00,199.13,199.75,199.12,199.64,26150.0,199.13,199.75,199.12,199.64,26150.0
2021-07-27 10:00:00,199.75,200.19,199.75,199.93,13058.0,199.75,200.19,199.75,199.93,13058.0
2021-07-27 10:05:00,199.93,200.24,199.7,199.7,21109.0,199.93,200.24,199.7,199.7,21109.0
2021-07-27 10:10:00,199.73,200.37,199.71,199.8,7256.0,199.73,200.37,199.71,199.8,7256.0
2021-07-27 10:15:00,200.05,200.72,199.92,200.4,10182.0,200.05,200.72,199.92,200.4,10182.0
2021-07-27 10:20:00,200.3,200.47,200.02,200.15,13127.0,200.3,200.47,200.02,200.15,13127.0
2021-07-27 10:25:00,200.14,200.14,199.86,199.89,4018.0,200.14,200.14,199.86,199.89,4018.0
2021-07-27 10:30:00,199.87,200.11,199.46,200.03,23720.0,199.87,200.11,199.46,200.03,23720.0
2021-07-27 10:35:00,200.02,200.13,199.82,200.05,43833.0,200.02,200.13,199.82,200.05,43833.0
2021-07-27 10:40:00,199.98,200.82,199.87,200.44,33661.0,199.98,200.82,199.87,200.44,33661.0
2021-07-27 10:45:00,200.41,200.72,200.25,200.5,14855.0,200.41,200.72,200.25,200.5,14855.0
2021-07-27 10:50:00,200.59,200.59,199.74,199.74,12861.0,200.59,200.59,199.74,199.74,12861.0
2021-07-27 10:55:00,199.85,200.28,199.83,199.95,20353.0,199.85,200.28,199.83,199.95,20353.0
2021-07-27 11:00:00,199.9,200.34,199.89,200.19,7558.0,199.9,200.34,199.89,200.19,7558.0
2021-07-27 11:05:00,200.21,200.61,200.14,200.61,7232.0,200.21,200.61,200.14,200.61,7232.0
2021-07-27 11:10:00,200.7,201.15,200.6,201.06,21650.0,200.7,201.15,200.6,201.06,21650.0
2021-07-27 11:15:00,201.09,201.61,201.09,201.41,23946.0,201.09,201.61,201.09,201.41,23946.0
2021-07-27 11:20:00,201.42,201.95,201.22,201.68,27734.0,201.42,201.95,201.22,201.68,27734.0
2021-07-27 11:25:00,201.68,201.74,200.72,201.1,23437.0,201.68,201.74,200.72,201.1,23437.0
2021-07-27 11:30:00,201.05,201.12,200.81,200.99,8306.0,201.05,201.12,200.81,200.99,8306.0
2021-07-27 11:35:00,200.93,201.2,200.87,201.2,7727.0,200.93,201.2,200.87,201.2,7727.0
2021-07-27 11:40:00,201.24,201.91,201.23,201.9,12135.0,201.24,201.91,201.23,201.9,12135.0
2021-07-27 11:45:00,201.89,202.22,201.61,201.83,36812.0,201.89,202.22,201.61,201.83,36812.0
2021-07-27 11:50:00,201.74,201.84,201.64,201.83,18973.0,201.74,201.84,201.64,201.83,18973.0
2021-07-27 11:55:00,201.81,201.85,201.24,201.28,8535.0,201.81,201.85,201.24,201.28,8535.0
2021-07-27 12:00:00,201.07,201.16,200.94,200.98,8105.0,201.07,201.16,200.94,200.98,8105.0
2021-07-27 12:05:00,200.98,201.14,200.89,200.99,14256.0,200.98,201.14,200.89,200.99,14256.0
2021-07-27 12:10:00,201.12,201.13,200.86,201.03,4310.0,201.12,201.13,200.86,201.03,4310.0
2021-07-27 12:15:00,201.09,201.59,201.03,201.52,8381.0,201.09,201.59,201.03,201.52,8381.0
2021-07-27 12:20:00,201.56,201.71,201.55,201.71,7463.0,201.56,201.71,201.55,201.71,7463.0
2021-07-27 12:25:00,201.74,201.74,201.48,201.55,8652.0,201.74,201.74,201.48,201.55,8652.0
2021-07-27 12:30:00,201.63,201.78,201.45,201.45,9539.0,201.63,201.78,201.45,201.45,9539.0
2021-07-27 12:35:00,201.48,201.55,201.31,201.36,2500.0,201.48,201.55,201.31,201.36,2500.0
2021-07-27 12:40:00,201.34,201.9,201.33,201.89,4442.0,201.34,201.9,201.33,201.89,4442.0
2021-07-27 12:45:00,201.83,202.03,201.74,202.03,12050.0,201.83,202.03,201.74,202.03,12050.0
2021-07-27 12:50:00,202.02,202.16,201.65,201.69,16831.0,202.02,202.16,201.65,201.69,16831.0
2021-07-27 12:55:00,201.74,201.88,201.74,201.88,3212.0,201.74,201.88,201.74,201.88,3212.0
2021-07-27 13:00:00,201.78,201.97,201.68,201.69,14057.0,201.78,201.97,201.68,201.69,14057.0
2021-07-27 13:05:00,201.65,201.94,201.65,201.84,6341.0,201.65,201.94,201.65,201.84,6341.0
2021-07-27 13:10:00,201.78,201.89,201.43,201.44,14818.0,201.78,201.89,201.43,201.44,14818.0
2021-07-27 13:15:00,201.41,201.74,201.09,201.42,26914.0,201.41,201.74,201.09,201.42,26914.0
2021-07-27 13:20:00,201.43,201.91,201.36,201.91,11395.0,201.43,201.91,201.36,201.91,11395.0
2021-07-27 13:25:00,201.87,202.15,201.72,202.15,7698.0,201.87,202.15,201.72,202.15,7698.0
2021-07-27 13:30:00,202.06,202.2,202.04,202.17,5655.0,202.06,202.2,202.04,202.17,5655.0
2021-07-27 13:35:00,202.09,202.36,201.99,202.0,10674.0,202.09,202.36,201.99,202.0,10674.0
2021-07-27 13:40:00,201.96,202.0,201.44,201.44,7211.0,201.96,202.0,201.44,201.44,7211.0
2021-07-27 13:45:00,201.48,201.56,201.09,201.39,8872.0,201.48,201.56,201.09,201.39,8872.0
2021-07-27 13:50:00,201.36,201.4,201.06,201.06,6079.0,201.36,201.4,201.06,201.06,6079.0
2021-07-27 13:55:00,201.16,201.38,201.1,201.25,8096.0,201.16,201.38,201.1,201.25,8096.0
2021-07-27 14:00:00,201.25,201.47,201.24,201.43,12030.0,201.25,201.47,201.24,201.43,12030.0
2021-07-27 14:05:00,201.43,201.65,201.42,201.62,13282.0,201.43,201.65,201.42,201.62,13282.0
2021-07-27 14:10:00,201.62,201.84,201.47,201.84,6435.0,201.62,201.84,201.47,201.84,6435.0
2021-07-27 14:15:00,201.86,202.18,201.72,202.06,14436.0,201.86,202.18,201.72,202.06,14436.0
2021-07-27 14:20:00,202.07,202.29,201.94,202.06,23268.0,202.07,202.29,201.94,202.06,23268.0
2021-07-27 14:25:00,202.1,202.43,202.02,202.1,18588.0,202.1,202.43,202.02,202.1,18588.0
2021-07-27 14:30:00,202.16,202.31,202.1,202.3,6105.0,202.16,202.31,202.1,202.3,6105.0
2021-07-27 14:35:00,202.23,202.39,202.22,202.32,5897.0,202.23,202.39,202.22,202.32,5897.0
2021-07-27 14:40:00,202.33,202.48,202.24,202.41,8570.0,202.33,202.48,202.24,202.41,8570.0
2021-07-27 14:45:00,202.42,202.83,202.42,202.53,16160.0,202.42,202.83,202.42,202.53,16160.0
2021-07-27 14:50:00,202.54,202.54,202.17,202.33,6220.0,202.54,202.54,202.17,202.33,6220.0
2021-07-27 14:55:00,202.33,203.05,202.33,203.05,15065.0,202.33,203.05,202.33,203.05,15065.0
2021-07-27 15:00:00,203.05,203.1,202.84,203.02,13694.0,203.05,203.1,202.84,203.02,13694.0
2021-07-27 15:05:00,202.98,203.02,202.48,202.57,15855.0,202.98,203.02,202.48,202.57,15855.0
2021-07-27 15:10:00,202.53,202.75,202.53,202.61,13602.0,202.53,202.75,202.53,202.61,13602.0
2021-07-27 15:15:00,202.57,202.68,202.43,202.66,10920.0,202.57,202.68,202.43,202.66,10920.0
2021-07-27 15:20:00,202.68,202.81,202.55,202.79,20657.0,202.68,202.81,202.55,202.79,20657.0
2021-07-27 15:25:00,202.76,202.76,202.47,202.68,9734.0,202.76,202.76,202.47,202.68,9734.0
2021-07-27 15:30:00,202.68,202.68,202.17,202.26,8947.0,202.68,202.68,202.17,202.26,8947.0
2021-07-27 15:35:00,202.24,202.57,202.24,202.37,9725.0,202.24,202.57,202.24,202.37,9725.0
2021-07-27 15:40:00,202.35,202.42,202.25,202.39,9321.0,202.35,202.42,202.25,202.39,9321.0
2021-07-27 15:45:00,202.36,202.54,202.35,202.54,20124.0,202.36,202.54,202.35,202.54,20124.0
2021-07-27 15:50:00,202.56,202.77,202.43,202.77,22517.0,202.56,202.77,202.43,202.77,22517.0
2021-07-27 15:55:00,202.76,202.91,202.7,202.9,37811.0,202.76,202.91,202.7,202.9,37811.0
2021-07-28 09:30:00,202.85,202.85,201.81,202.38,28502.0,202.85,202.85,201.81,202.38,28502.0
2021-07-28 09:35:00,202.37,203.2,202.11,202.93,36861.0,202.37,203.2,202.11,202.93,36861.0
2021-07-28 09:40:00,203.16,204.8,203.11,204.5,22569.0,203.16,204.8,203.11,204.5,22569.0
2021-07-28 09:45:00,204.73,204.88,203.88,204.2,12085.0,204.73,204.88,203.88,204.2,12085.0
2021-07-28 09:50:00,204.15,204.15,203.61,204.0,7822.0,204.15,204.15,203.61,204.0,7822.0
2021-07-28 09:55:00,204.05,204.37,203.44,203.74,10381.0,204.05,204.37,203.44,203.74,10381.0
2021-07-28 10:00:00,203.75,203.75,203.07,203.15,8018.0,203.75,203.75,203.07,203.15,8018.0
2021-07-28 10:05:00,203.14,203.29,202.62,202.9,31592.0,203.14,203.29,202.62,202.9,31592.0
2021-07-28 10:10:00,202.87,203.38,202.85,203.35,5708.0,202.87,203.38,202.85,203.35,5708.0
2021-07-28 10:15:00,203.28,203.55,203.28,203.43,4915.0,203.28,203.55,203.28,203.43,4915.0
2021-07-28 10:20:00,203.43,203.43,203.01,203.09,7252.0,203.43,203.43,203.01,203.09,7252.0
2021-07-28 10:25:00,202.98,203.79,202.98,203.74,4443.0,202.98,203.79,202.98,203.74,4443.0
2021-07-28 10:30:00,203.75,203.92,203.44,203.44,3264.0,203.75,203.92,203.44,203.44,3264.0
2021-07-28 10:35:00,203.75,203.75,203.2,203.23,3170.0,203.75,203.75,203.2,203.23,3170.0
2021-07-28 10:40:00,203.28,203.35,202.47,202.51,6920.0,203.28,203.35,202.47,202.51,6920.0
2021-07-28 10:45:00,202.47,202.92,202.44,202.53,11904.0,202.47,202.92,202.44,202.53,11904.0
2021-07-28 10:50:00,202.52,202.99,202.52,202.96,1844.0,202.52,202.99,202.52,202.96,1844.0
2021-07-28 10:55:00,203.04,203.04,202.75,202.98,9116.0,203.04,203.04,202.75,202.98,9116.0
2021-07-28 11:00:00,202.83,202.99,202.64,202.9,6462.0,202.83,202.99,202.64,202.9,6462.0
2021-07-28 11:05:00,202.9,203.08,202.76,202.92,25661.0,202.9,203.08,202.76,202.92,25661.0
2021-07-28 11:10:00,202.91,202.92,202.09,202.23,22632.0,202.91,202.92,202.09,202.23,22632.0
2021-07-28 11:15:00,202.19,202.19,201.76,201.95,7104.0,202.19,202.19,201.76,201.95,7104.0
2021-07-28 11:20:00,201.94,202.02,201.58,201.58,3778.0,201.94,202.02,201.58,201.58,3778.0
2021-07-28 11:25:00,201.62,201.68,201.38,201.38,3918.0,201.62,201.68,201.38,201.38,3918.0
2021-07-28 11:30:00,201.36,201.82,201.36,201.73,6528.0,201.36,201.82,201.36,201.73,6528.0
2021-07-28 11:35:00,201.83,201.87,201.58,201.7,8600.0,201.83,201.87,201.58,201.7,8600.0
2021-07-28 11:40:00,201.75,202.08,201.72,201.91,8639.0,201.75,202.08,201.72,201.91,8639.0
2021-07-28 11:45:00,201.98,201.98,201.57,201.71,3850.0,201.98,201.98,201.57,201.71,3850.0
2021-07-28 11:50:00,201.65,201.98,201.46,201.98,7999.0,201.65,201.98,201.46,201.98,7999.0
2021-07-28 11:55:00,201.92,202.3,201.92,202.22,6885.0,201.92,202.3,201.92,202.22,6885.0
2021-07-28 12:00:00,202.3,202.31,202.09,202.31,1800.0,202.3,202.31,202.09,202.31,1800.0
2021-07-28 12:05:00,202.31,202.51,202.3,202.46,2110.0,202.31,202.51,202.3,202.46,2110.0
2021-07-28 12:10:00,202.53,202.75,202.49,202.6,7591.0,202.53,202.75,202.49,202.6,7591.0
2021-07-28 12:15:00,202.54,202.57,202.3,202.3,3964.0,202.54,202.57,202.3,202.3,3964.0
2021-07-28 12:20:00,202.26,202.58,202.25,202.52,3405.0,202.26,202.58,202.25,202.52,3405.0
2021-07-28 12:25:00,202.52,202.69,202.51,202.68,3521.0,202.52,202.69,202.51,202.68,3521.0
2021-07-28 12:30:00,202.66,202.79,202.4,202.4,3868.0,202.66,202.79,202.4,202.4,3868.0
2021-07-28 12:35:00,202.52,202.53,202.34,202.53,3745.0,202.52,202.53,202.34,202.53,3745.0
2021-07-28 12:40:00,202.51,202.55,202.43,202.55,900.0,202.51,202.55,202.43,202.55,900.0
2021-07-28 12:45:00,202.46,202.46,201.97,202.23,4927.0,202.46,202.46,201.97,202.23,4927.0
2021-07-28 12:50:00,202.14,202.38,202.04,202.38,2564.0,202.14,202.38,202.04,202.38,2564.0
2021-07-28 12:55:00,202.34,202.49,202.31,202.39,3200.0,202.34,202.49,202.31,202.39,3200.0
2021-07-28 13:00:00,202.33,202.39,202.16,202.31,3214.0,202.33,202.39,202.16,202.31,3214.0
2021-07-28 13:05:00,202.3,202.31,202.19,202.24,2840.0,202.3,202.31,202.19,202.24,2840.0
2021-07-28 13:10:00,202.29,202.29,202.04,202.1,2257.0,202.29,202.29,202.04,202.1,2257.0
2021-07-28 13:15:00,202.05,202.21,202.0,202.18,6831.0,202.05,202.21,202.0,202.18,6831.0
2021-07-28 13:20:00,202.15,202.16,202.0,202.07,5274.0,202.15,202.16,202.0,202.07,5274.0
2021-07-28 13:25:00,202.07,202.08,202.0,202.0,25613.0,202.07,202.08,202.0,202.0,25613.0
2021-07-28 13:30:00,202.0,202.17,201.87,202.17,10052.0,202.0,202.17,201.87,202.17,10052.0
2021-07-28 13:35:00,202.14,202.29,202.05,202.06,2700.0,202.14,202.29,202.05,202.06,2700.0
2021-07-28 13:40:00,202.05,202.19,202.01,202.18,4110.0,202.05,202.19,202.01,202.18,4110.0
2021-07-28 13:45:00,202.15,202.15,202.06,202.1,2000.0,202.15,202.15,202.06,202.1,2000.0
2021-07-28 13:50:00,202.17,202.17,201.74,201.74,3500.0,202.17,202.17,201.74,201.74,3500.0
2021-07-28 13:55:00,201.65,201.69,201.41,201.67,5923.0,201.65,201.69,201.41,201.67,5923.0
2021-07-28 14:00:00,201.61,201.9,201.17,201.76,5120.0,201.61,201.9,201.17,201.76,5120.0
2021-07-28 14:05:00,201.59,201.91,201.55,201.87,7756.0,201.59,201.91,201.55,201.87,7756.0
2021-07-28 14:10:00,201.92,201.98,201.7,201.79,3900.0,201.92,201.98,201.7,201.79,3900.0
2021-07-28 14:15:00,201.79,201.94,201.76,201.88,11010.0,201.79,201.94,201.76,201.88,11010.0
2021-07-28 14:20:00,201.68,201.84,201.55,201.84,3958.0,201.68,201.84,201.55,201.84,3958.0
2021-07-28 14:25:00,201.81,201.82,201.62,201.73,4431.0,201.81,201.82,201.62,201.73,4431.0
2021-07-28 14:30:00,201.76,201.76,201.37,201.37,6753.0,201.76,201.76,201.37,201.37,6753.0
2021-07-28 14:35:00,201.42,201.64,201.05,201.64,6403.0,201.42,201.64,201.05,201.64,6403.0
2021-07-28 14:40:00,201.77,202.05,201.7,201.91,6852.0,201.77,202.05,201.7,201.91,6852.0
2021-07-28 14:45:00,201.91,202.08,201.88,202.06,4588.0,201.91,202.08,201.88,202.06,4588.0
2021-07-28 14:50:00,202.1,202.28,202.0,202.18,4812.0,202.1,202.28,202.0,202.18,4812.0
2021-07-28 14:55:00,202.16,202.26,202.03,202.04,8203.0,202.16,202.26,202.03,202.04,8203.0
2021-07-28 15:00:00,202.05,202.14,201.6,201.66,6405.0,202.05,202.14,201.6,201.66,6405.0
2021-07-28 15:05:00,201.67,201.9,201.58,201.86,4346.0,201.67,201.9,201.58,201.86,4346.0
2021-07-28 15:10:00,201.91,202.29,201.84,202.29,5958.0,201.91,202.29,201.84,202.29,5958.0
2021-07-28 15:15:00,202.3,202.52,202.15,202.42,4632.0,202.3,202.52,202.15,202.42,4632.0
2021-07-28 15:20:00,202.38,202.47,202.21,202.21,6086.0,202.38,202.47,202.21,202.21,6086.0
2021-07-28 15:25:00,202.17,202.36,202.12,202.17,4317.0,202.17,202.36,202.12,202.17,4317.0
2021-07-28 15:30:00,202.11,202.53,202.1,202.51,7403.0,202.11,202.53,202.1,202.51,7403.0
2021-07-28 15:35:00,202.49,202.49,202.15,202.19,10145.0,202.49,202.49,202.15,202.19,10145.0
2021-07-28 15:40:00,202.2,202.23,202.04,202.2,12409.0,202.2,202.23,202.04,202.2,12409.0
2021-07-28 15:45:00,202.23,202.44,202.23,202.25,11203.0,202.23,202.44,202.23,202.25,11203.0
2021-07-28 15:50:00,202.3,202.62,202.28,202.5,22347.0,202.3,202.62,202.28,202.5,22347.0
2021-07-28 15:55:00,202.45,202.45,201.96,202.27,51400.0,202.45,202.45,201.96,202.27,51400.0
2021-07-29 09:30:00,202.73,202.73,201.32,202.22,21204.0,202.73,202.73,201.32,202.22,21204.0
2021-07-29 09:35:00,202.24,202.94,202.03,202.77,7206.0,202.24,202.94,202.03,202.77,7206.0
2021-07-29 09:40:00,202.81,202.9,202.1,202.55,7350.0,202.81,202.9,202.1,202.55,7350.0
2021-07-29 09:45:00,202.4,202.67,201.69,202.0,8554.0,202.4,202.67,201.69,202.0,8554.0
2021-07-29 09:50:00,201.9,202.18,201.49,201.57,8254.0,201.9,202.18,201.49,201.57,8254.0
2021-07-29 09:55:00,201.62,202.09,201.6,202.06,7057.0,201.62,202.09,201.6,202.06,7057.0
2021-07-29 10:00:00,201.98,201.98,201.32,201.34,18198.0,201.98,201.98,201.32,201.34,18198.0
2021-07-29 10:05:00,201.27,201.37,201.05,201.13,11994.0,201.27,201.37,201.05,201.13,11994.0
2021-07-29 10:10:00,201.13,201.43,200.58,200.62,12882.0,201.13,201.43,200.58,200.62,12882.0
2021-07-29 10:15:00,200.53,200.69,200.17,200.17,14701.0,200.53,200.69,200.17,200.17,14701.0
2021-07-29 10:20:00,200.12,200.52,200.03,200.29,9800.0,200.12,200.52,200.03,200.29,9800.0
2021-07-29 10:25:00,200.22,200.65,200.21,200.48,8403.0,200.22,200.65,200.21,200.48,8403.0
2021-07-29 10:30:00,200.57,200.6,200.14,200.25,6429.0,200.57,200.6,200.14,200.25,6429.0
2021-07-29 10:35:00,200.25,200.25,199.85,199.88,11475.0,200.25,200.25,199.85,199.88,11475.0
2021-07-29 10:40:00,199.97,200.1,199.25,199.25,15032.0,199.97,200.1,199.25,199.25,15032.0
2021-07-29 10:45:00,199.33,200.04,199.25,199.94,10830.0,199.33,200.04,199.25,199.94,10830.0
2021-07-29 10:50:00,200.03,200.28,199.87,199.87,9360.0,200.03,200.28,199.87,199.87,9360.0
2021-07-29 10:55:00,199.88,200.17,199.78,199.85,8932.0,199.88,200.17,199.78,199.85,8932.0
2021-07-29 11:00:00,200.07,200.33,199.96,199.99,10001.0,200.07,200.33,199.96,199.99,10001.0
2021-07-29 11:05:00,200.02,200.09,199.81,199.89,8751.0,200.02,200.09,199.81,199.89,8751.0
2021-07-29 11:10:00,199.84,200.01,199.56,199.56,8043.0,199.84,200.01,199.56,199.56,8043.0
2021-07-29 11:15:00,199.53,199.55,199.09,199.09,8137.0,199.53,199.55,199.09,199.09,8137.0
2021-07-29 11:20:00,199.19,199.19,198.83,199.16,19506.0,199.19,199.19,198.83,199.16,19506.0
2021-07-29 11:25:00,199.24,199.81,199.11,199.75,11925.0,199.24,199.81,199.11,199.75,11925.0
2021-07-29 11:30:00,199.58,199.69,199.37,199.69,8864.0,199.58,199.69,199.37,199.69,8864.0
2021-07-29 11:35:00,199.71,200.13,199.7,199.89,9085.0,199.71,200.13,199.7,199.89,9085.0
2021-07-29 11:40:00,199.84,199.96,199.81,199.81,2581.0,199.84,199.96,199.81,199.81,2581.0
2021-07-29 11:45:00,199.92,199.94,199.48,199.56,9822.0,199.92,199.94,199.48,199.56,9822.0
2021-07-29 11:50:00,199.57,199.8,199.5,199.8,7184.0,199.57,199.8,199.5,199.8,7184.0
2021-07-29 11:55:00,199.79,199.82,199.53,199.53,3531.0,199.79,199.82,199.53,199.53,3531.0
2021-07-29 12:00:00,199.56,199.69,199.16,199.42,15052.0,199.56,199.69,199.16,199.42,15052.0
2021-07-29 12:05:00,199.42,199.64,199.42,199.56,2409.0,199.42,199.64,199.42,199.56,2409.0
2021-07-29 12:10:00,199.47,200.34,199.47,200.12,21912.0,199.47,200.34,199.47,200.12,21912.0
2021-07-29 12:15:00,200.1,200.1,199.89,199.91,4022.0,200.1,200.1,199.89,199.91,4022.0
2021-07-29 12:20:00,199.99,200.06,199.78,200.04,5306.0,199.99,200.06,199.78,200.04,5306.0
2021-07-29 12:25:00,199.99,200.06,199.85,199.85,2265.0,199.99,200.06,199.85,199.85,2265.0
2021-07-29 12:30:00,199.89,199.95,199.63,199.64,8439.0,199.89,199.95,199.63,199.64,8439.0
2021-07-29 12:35:00,199.83,200.16,199.82,199.87,7495.0,199.83,200.16,199.82,199.87,7495.0
2021-07-29 12:40:00,199.85,200.04,199.81,199.82,5707.0,199.85,200.04,199.81,199.82,5707.0
2021-07-29 12:45:00,199.86,199.95,199.68,199.88,20494.0,199.86,199.95,199.68,199.88,20494.0
2021-07-29 12:50:00,199.84,200.45,199.84,200.19,4954.0,199.84,200.45,199.84,200.19,4954.0
2021-07-29 12:55:00,200.23,200.34,200.18,200.18,3307.0,200.23,200.34,200.18,200.18,3307.0
2021-07-29 13:00:00,200.19,200.72,200.15,200.64,9792.0,200.19,200.72,200.15,200.64,9792.0
2021-07-29 13:05:00,200.64,200.81,200.57,200.79,2631.0,200.64,200.81,200.57,200.79,2631.0
2021-07-29 13:10:00,200.78,200.84,200.47,200.47,4535.0,200.78,200.84,200.47,200.47,4535.0
2021-07-29 13:15:00,200.46,200.63,200.44,200.52,5237.0,200.46,200.63,200.44,200.52,5237.0
2021-07-29 13:20:00,200.44,200.78,200.44,200.62,8401.0,200.44,200.78,200.44,200.62,8401.0
2021-07-29 13:25:00,200.72,201.01,200.72,200.9,5066.0,200.72,201.01,200.72,200.9,5066.0
2021-07-29 13:30:00,200.92,201.07,200.87,200.93,5700.0,200.92,201.07,200.87,200.93,5700.0
2021-07-29 13:35:00,200.96,200.99,200.75,200.75,3552.0,200.96,200.99,200.75,200.75,3552.0
2021-07-29 13:40:00,200.72,200.78,200.56,200.68,3127.0,200.72,200.78,200.56,200.68,3127.0
2021-07-29 13:45:00,200.66,200.66,200.36,200.43,5374.0,200.66,200.66,200.36,200.43,5374.0
2021-07-29 13:50:00,200.45,200.48,200.18,200.22,3976.0,200.45,200.48,200.18,200.22,3976.0
2021-07-29 13:55:00,200.22,200.46,200.01,200.46,5516.0,200.22,200.46,200.01,200.46,5516.0
2021-07-29 14:00:00,200.4,200.59,200.3,200.57,4907.0,200.4,200.59,200.3,200.57,4907.0
2021-07-29 14:05:00,200.55,200.71,200.28,200.32,6602.0,200.55,200.71,200.28,200.32,6602.0
2021-07-29 14:10:00,200.32,200.32,200.13,200.17,6184.0,200.32,200.32,200.13,200.17,6184.0
2021-07-29 14:15:00,200.17,200.17,199.76,199.85,9364.0,200.17,200.17,199.76,199.85,9364.0
2021-07-29 14:20:00,199.81,200.08,199.81,200.01,5143.0,199.81,200.08,199.81,200.01,5143.0
2021-07-29 14:25:00,200.04,200.07,199.93,200.0,2598.0,200.04,200.07,199.93,200.0,2598.0
2021-07-29 14:30:00,199.94,200.12,199.9,200.05,5830.0,199.94,200.12,199.9,200.05,5830.0
2021-07-29 14:35:00,200.08,200.15,199.98,200.15,5378.0,200.08,200.15,199.98,200.15,5378.0
2021-07-29 14:40:00,200.08,200.18,200.0,200.02,5525.0,200.08,200.18,200.0,200.02,5525.0
2021-07-29 14:45:00,200.08,200.25,200.02,200.17,3564.0,200.08,200.25,200.02,200.17,3564.0
2021-07-29 14:50:00,200.09,200.3,200.05,200.3,4287.0,200.09,200.3,200.05,200.3,4287.0
2021-07-29 14:55:00,200.33,200.42,200.14,200.18,7555.0,200.33,200.42,200.14,200.18,7555.0
2021-07-29 15:00:00,200.2,200.22,199.98,200.13,10181.0,200.2,200.22,199.98,200.13,10181.0
2021-07-29 15:05:00,200.15,200.19,199.99,200.16,9655.0,200.15,200.19,199.99,200.16,9655.0
2021-07-29 15:10:00,200.12,200.27,200.02,200.14,12308.0,200.12,200.27,200.02,200.14,12308.0
2021-07-29 15:15:00,200.11,200.3,199.64,199.98,21054.0,200.11,200.3,199.64,199.98,21054.0
2021-07-29 15:20:00,200.03,200.07,199.85,199.93,9667.0,200.03,200.07,199.85,199.93,9667.0
2021-07-29 15:25:00,200.03,200.4,199.98,200.19,14426.0,200.03,200.4,199.98,200.19,14426.0
2021-07-29 15:30:00,200.25,200.43,199.68,200.41,26373.0,200.25,200.43,199.68,200.41,26373.0
2021-07-29 15:35:00,200.42,200.46,200.29,200.29,14339.0,200.42,200.46,200.29,200.29,14339.0
2021-07-29 15:40:00,200.34,200.34,200.07,200.18,15961.0,200.34,200.34,200.07,200.18,15961.0
2021-07-29 15:45:00,200.23,200.31,199.87,199.88,23969.0,200.23,200.31,199.87,199.88,23969.0
2021-07-29 15:50:00,199.89,200.03,199.69,199.92,35503.0,199.89,200.03,199.69,199.92,35503.0
2021-07-29 15:55:00,199.89,200.38,199.89,200.37,65592.0,199.89,200.38,199.89,200.37,65592.0
2021-07-30 09:30:00,201.54,202.32,197.31,197.31,51508.0,201.54,202.32,197.31,197.31,51508.0
2021-07-30 09:35:00,197.49,200.5,197.35,198.28,18379.0,197.49,200.5,197.35,198.28,18379.0
2021-07-30 09:40:00,198.3,198.6,197.5,198.26,18185.0,198.3,198.6,197.5,198.26,18185.0
2021-07-30 09:45:00,198.13,199.2,197.81,198.84,21843.0,198.13,199.2,197.81,198.84,21843.0
2021-07-30 09:50:00,198.8,200.58,198.57,200.57,11787.0,198.8,200.58,198.57,200.57,11787.0
2021-07-30 09:55:00,200.81,201.37,199.68,201.25,21344.0,200.81,201.37,199.68,201.25,21344.0
2021-07-30 10:00:00,201.24,201.63,199.52,200.05,13535.0,201.24,201.63,199.52,200.05,13535.0
2021-07-30 10:05:00,199.78,201.06,199.68,200.98,13521.0,199.78,201.06,199.68,200.98,13521.0
2021-07-30 10:10:00,200.78,201.89,200.78,201.81,3846.0,200.78,201.89,200.78,201.81,3846.0
2021-07-30 10:15:00,201.98,202.41,201.47,201.8,21838.0,201.98,202.41,201.47,201.8,21838.0
2021-07-30 10:20:00,201.89,202.65,201.79,201.93,21937.0,201.89,202.65,201.79,201.93,21937.0
2021-07-30 10:25:00,201.92,202.22,201.69,201.8,25357.0,201.92,202.22,201.69,201.8,25357.0
2021-07-30 10:30:00,201.86,201.91,201.38,201.63,9010.0,201.86,201.91,201.38,201.63,9010.0
2021-07-30 10:35:00,201.85,202.15,201.11,201.3,7872.0,201.85,202.15,201.11,201.3,7872.0
2021-07-30 10:40:00,201.45,201.64,201.16,201.47,10044.0,201.45,201.64,201.16,201.47,10044.0
2021-07-30 10:45:00,201.44,201.7,201.17,201.28,6761.0,201.44,201.7,201.17,201.28,6761.0
2021-07-30 10:50:00,201.37,202.02,201.37,201.65,8537.0,201.37,202.02,201.37,201.65,8537.0
2021-07-30 10:55:00,201.72,201.76,201.0,201.13,14648.0,201.72,201.76,201.0,201.13,14648.0
2021-07-30 11:00:00,201.04,201.27,200.69,201.03,9201.0,201.04,201.27,200.69,201.03,9201.0
2021-07-30 11:05:00,201.14,201.71,201.14,201.53,8261.0,201.14,201.71,201.14,201.53,8261.0
2021-07-30 11:10:00,201.64,202.12,201.51,202.04,15910.0,201.64,202.12,201.51,202.04,15910.0
2021-07-30 11:15:00,201.86,201.86,201.61,201.63,5416.0,201.86,201.86,201.61,201.63,5416.0
2021-07-30 11:20:00,201.8,201.8,201.23,201.49,2990.0,201.8,201.8,201.23,201.49,2990.0
2021-07-30 11:25:00,201.45,201.46,200.87,201.29,8667.0,201.45,201.46,200.87,201.29,8667.0
2021-07-30 11:30:00,201.36,201.59,200.88,200.97,5400.0,201.36,201.59,200.88,200.97,5400.0
2021-07-30 11:35:00,200.98,201.25,200.88,201.06,7475.0,200.98,201.25,200.88,201.06,7475.0
2021-07-30 11:40:00,201.0,201.25,200.87,201.16,7050.0,201.0,201.25,200.87,201.16,7050.0
2021-07-30 11:45:00,201.19,201.45,201.12,201.43,5214.0,201.19,201.45,201.12,201.43,5214.0
2021-07-30 11:50:00,201.42,201.7,201.31,201.47,8143.0,201.42,201.7,201.31,201.47,8143.0
2021-07-30 11:55:00,201.47,201.65,201.3,201.59,9249.0,201.47,201.65,201.3,201.59,9249.0
2021-07-30 12:00:00,201.65,201.96,201.65,201.89,5698.0,201.65,201.96,201.65,201.89,5698.0
2021-07-30 12:05:00,201.91,201.91,201.14,201.15,6887.0,201.91,201.91,201.14,201.15,6887.0
2021-07-30 12:10:00,201.13,201.79,201.02,201.79,10281.0,201.13,201.79,201.02,201.79,10281.0
2021-07-30 12:15:00,201.79,202.05,201.74,202.05,11752.0,201.79,202.05,201.74,202.05,11752.0
2021-07-30 12:20:00,202.03,202.03,201.74,201.78,3862.0,202.03,202.03,201.74,201.78,3862.0
2021-07-30 12:25:00,201.84,202.08,201.78,201.82,6997.0,201.84,202.08,201.78,201.82,6997.0
2021-07-30 12:30:00,201.84,202.14,201.69,201.73,8567.0,201.84,202.14,201.69,201.73,8567.0
2021-07-30 12:35:00,201.72,201.94,201.72,201.94,7163.0,201.72,201.94,201.72,201.94,7163.0
2021-07-30 12:40:00,201.94,202.1,201.79,201.83,14166.0,201.94,202.1,201.79,201.83,14166.0
2021-07-30 12:45:00,201.84,202.07,201.7,202.0,14987.0,201.84,202.07,201.7,202.0,14987.0
2021-07-30 12:50:00,202.04,202.09,201.89,201.98,8153.0,202.04,202.09,201.89,201.98,8153.0
2021-07-30 12:55:00,201.97,202.2,201.97,201.98,23837.0,201.97,202.2,201.97,201.98,23837.0
2021-07-30 13:00:00,202.08,202.87,202.08,202.77,18901.0,202.08,202.87,202.08,202.77,18901.0
2021-07-30 13:05:00,202.7,202.78,202.43,202.67,5778.0,202.7,202.78,202.43,202.67,5778.0
2021-07-30 13:10:00,202.6,202.66,202.41,202.42,4508.0,202.6,202.66,202.41,202.42,4508.0
2021-07-30 13:15:00,202.36,202.47,202.26,202.27,2110.0,202.36,202.47,202.26,202.27,2110.0
2021-07-30 13:20:00,202.31,202.87,202.31,202.81,8585.0,202.31,202.87,202.31,202.81,8585.0
2021-07-30 13:25:00,202.83,202.86,202.44,202.44,8566.0,202.83,202.86,202.44,202.44,8566.0
2021-07-30 13:30:00,202.5,203.02,202.48,203.02,10446.0,202.5,203.02,202.48,203.02,10446.0
2021-07-30 13:35:00,203.15,203.25,203.07,203.21,7658.0,203.15,203.25,203.07,203.21,7658.0
2021-07-30 13:40:00,203.16,203.24,203.03,203.13,7533.0,203.16,203.24,203.03,203.13,7533.0
2021-07-30 13:45:00,203.15,203.15,202.6,202.68,6171.0,203.15,203.15,202.6,202.68,6171.0
2021-07-30 13:50:00,202.68,202.92,202.68,202.78,4019.0,202.68,202.92,202.68,202.78,4019.0
2021-07-30 13:55:00,202.78,203.1,202.73,202.96,7693.0,202.78,203.1,202.73,202.96,7693.0
2021-07-30 14:00:00,202.96,202.96,202.6,202.6,7324.0,202.96,202.96,202.6,202.6,7324.0
2021-07-30 14:05:00,202.48,202.94,202.48,202.94,7759.0,202.48,202.94,202.48,202.94,7759.0
2021-07-30 14:10:00,202.93,203.16,202.91,203.16,10559.0,202.93,203.16,202.91,203.16,10559.0
2021-07-30 14:15:00,203.16,203.16,202.61,202.83,17109.0,203.16,203.16,202.61,202.83,17109.0
2021-07-30 14:20:00,202.85,202.93,202.82,202.85,8152.0,202.85,202.93,202.82,202.85,8152.0
2021-07-30 14:25:00,202.85,202.87,202.59,202.84,11745.0,202.85,202.87,202.59,202.84,11745.0
2021-07-30 14:30:00,202.94,203.11,202.82,203.02,9931.0,202.94,203.11,202.82,203.02,9931.0
2021-07-30 14:35:00,203.02,203.04,202.74,202.74,8847.0,203.02,203.04,202.74,202.74,8847.0
2021-07-30 14:40:00,202.8,202.99,202.75,202.91,6200.0,202.8,202.99,202.75,202.91,6200.0
2021-07-30 14:45:00,202.94,203.0,202.85,202.97,7140.0,202.94,203.0,202.85,202.97,7140.0
2021-07-30 14:50:00,202.97,203.46,202.97,203.28,16163.0,202.97,203.46,202.97,203.28,16163.0
2021-07-30 14:55:00,203.2,203.44,203.01,203.21,8000.0,203.2,203.44,203.01,203.21,8000.0
2021-07-30 15:00:00,203.24,203.34,203.16,203.32,8616.0,203.24,203.34,203.16,203.32,8616.0
2021-07-30 15:05:00,203.32,203.43,203.19,203.19,6644.0,203.32,203.43,203.19,203.19,6644.0
2021-07-30 15:10:00,203.22,203.22,202.92,203.2,14407.0,203.22,203.22,202.92,203.2,14407.0
2021-07-30 15:15:00,203.17,203.18,203.04,203.09,6894.0,203.17,203.18,203.04,203.09,6894.0
2021-07-30 15:20:00,203.06,203.08,202.93,203.01,12128.0,203.06,203.08,202.93,203.01,12128.0
2021-07-30 15:25:00,203.01,203.09,202.44,202.49,14662.0,203.01,203.09,202.44,202.49,14662.0
2021-07-30 15:30:00,202.44,202.73,202.44,202.52,10754.0,202.44,202.73,202.44,202.52,10754.0
2021-07-30 15:35:00,202.48,202.48,201.95,201.98,18486.0,202.48,202.48,201.95,201.98,18486.0
2021-07-30 15:40:00,201.98,202.41,201.98,202.36,15115.0,201.98,202.41,201.98,202.36,15115.0
2021-07-30 15:45:00,202.35,202.35,202.13,202.16,16722.0,202.35,202.35,202.13,202.16,16722.0
2021-07-30 15:50:00,202.14,202.14,200.93,201.02,81002.0,202.14,202.14,200.93,201.02,81002.0
2021-07-30 15:55:00,201.05,201.74,201.04,201.72,104944.0,201.05,201.74,201.04,201.72,104944.0
2021-08-02 09:30:00,201.46,201.46,199.51,200.4,38306.0,201.46,201.46,199.51,200.4,38306.0
2021-08-02 09:35:00,200.25,200.34,198.66,199.45,18372.0,200.25,200.34,198.66,199.45,18372.0
2021-08-02 09:40:00,199.39,199.54,198.38,198.56,40303.0,199.39,199.54,198.38,198.56,40303.0
2021-08-02 09:45:00,198.45,199.17,198.34,199.08,21636.0,198.45,199.17,198.34,199.08,21636.0
2021-08-02 09:50:00,198.99,199.41,198.92,199.18,36566.0,198.99,199.41,198.92,199.18,36566.0
2021-08-02 09:55:00,199.18,199.59,198.65,198.78,30443.0,199.18,199.59,198.65,198.78,30443.0
2021-08-02 10:00:00,198.77,199.1,198.59,198.88,18868.0,198.77,199.1,198.59,198.88,18868.0
2021-08-02 10:05:00,198.94,200.14,198.88,200.14,12396.0,198.94,200.14,198.88,200.14,12396.0
2021-08-02 10:10:00,200.14,200.28,199.54,199.64,13245.0,200.14,200.28,199.54,199.64,13245.0
2021-08-02 10:15:00,199.63,200.03,199.35,199.86,16511.0,199.63,200.03,199.35,199.86,16511.0
2021-08-02 10:20:00,199.87,200.27,199.86,199.86,29279.0,199.87,200.27,199.86,199.86,29279.0
2021-08-02 10:25:00,200.0,200.09,199.78,199.91,11734.0,200.0,200.09,199.78,199.91,11734.0
2021-08-02 10:30:00,199.99,200.17,199.78,199.81,22324.0,199.99,200.17,199.78,199.81,22324.0
2021-08-02 10:35:00,199.88,200.16,199.76,199.93,13916.0,199.88,200.16,199.76,199.93,13916.0
2021-08-02 10:40:00,199.89,200.04,199.82,199.84,12711.0,199.89,200.04,199.82,199.84,12711.0
2021-08-02 10:45:00,199.76,199.87,199.67,199.86,17156.0,199.76,199.87,199.67,199.86,17156.0
2021-08-02 10:50:00,199.96,200.64,199.92,200.07,12300.0,199.96,200.64,199.92,200.07,12300.0
2021-08-02 10:55:00,200.07,200.16,199.51,199.51,26274.0,200.07,200.16,199.51,199.51,26274.0
2021-08-02 11:00:00,199.5,199.75,199.45,199.75,13210.0,199.5,199.75,199.45,199.75,13210.0
2021-08-02 11:05:00,199.75,199.89,199.24,199.4,27121.0,199.75,199.89,199.24,199.4,27121.0
2021-08-02 11:10:00,199.36,199.43,198.58,198.58,36466.0,199.36,199.43,198.58,198.58,36466.0
2021-08-02 11:15:00,198.56,198.73,198.23,198.61,31641.0,198.56,198.73,198.23,198.61,31641.0
2021-08-02 11:20:00,198.61,199.25,198.37,198.39,20094.0,198.61,199.25,198.37,198.39,20094.0
2021-08-02 11:25:00,198.39,198.78,198.38,198.76,18874.0,198.39,198.78,198.38,198.76,18874.0
2021-08-02 11:30:00,198.79,199.06,198.64,198.77,25547.0,198.79,199.06,198.64,198.77,25547.0
2021-08-02 11:35:00,198.76,199.88,198.72,199.66,33068.0,198.76,199.88,198.72,199.66,33068.0
2021-08-02 11:40:00,199.64,199.64,198.96,199.37,29261.0,199.64,199.64,198.96,199.37,29261.0
2021-08-02 11:45:00,199.31,199.31,198.93,198.96,21321.0,199.31,199.31,198.93,198.96,21321.0
2021-08-02 11:50:00,198.92,199.08,198.71,198.9,35177.0,198.92,199.08,198.71,198.9,35177.0
2021-08-02 11:55:00,198.89,199.0,198.6,198.6,23122.0,198.89,199.0,198.6,198.6,23122.0
2021-08-02 12:00:00,198.55,198.71,198.25,198.6,15763.0,198.55,198.71,198.25,198.6,15763.0
2021-08-02 12:05:00,198.66,198.67,198.32,198.32,11331.0,198.66,198.67,198.32,198.32,11331.0
2021-08-02 12:10:00,198.33,198.53,198.21,198.41,23310.0,198.33,198.53,198.21,198.41,23310.0
2021-08-02 12:15:00,198.41,199.08,198.36,198.9,34897.0,198.41,199.08,198.36,198.9,34897.0
2021-08-02 12:20:00,198.9,199.01,198.81,198.85,15888.0,198.9,199.01,198.81,198.85,15888.0
2021-08-02 12:25:00,198.88,199.02,198.75,198.75,28869.0,198.88,199.02,198.75,198.75,28869.0
2021-08-02 12:30:00,198.77,198.93,198.68,198.84,12802.0,198.77,198.93,198.68,198.84,12802.0
2021-08-02 12:35:00,198.88,199.0,198.85,199.0,13878.0,198.88,199.0,198.85,199.0,13878.0
2021-08-02 12:40:00,199.0,199.75,198.86,199.65,43797.0,199.0,199.75,198.86,199.65,43797.0
2021-08-02 12:45:00,199.53,199.53,198.84,199.08,21778.0,199.53,199.53,198.84,199.08,21778.0
2021-08-02 12:50:00,199.04,199.11,198.92,199.05,10184.0,199.04,199.11,198.92,199.05,10184.0
2021-08-02 12:55:00,199.01,199.48,198.97,199.38,26544.0,199.01,199.48,198.97,199.38,26544.0
2021-08-02 13:00:00,199.34,199.45,199.2,199.27,19514.0,199.34,199.45,199.2,199.27,19514.0
2021-08-02 13:05:00,199.25,199.39,199.09,199.09,25917.0,199.25,199.39,199.09,199.09,25917.0
2021-08-02 13:10:00,199.05,199.2,198.96,199.2,30609.0,199.05,199.2,198.96,199.2,30609.0
2021-08-02 13:15:00,199.17,199.2,199.01,199.15,21661.0,199.17,199.2,199.01,199.15,21661.0
2021-08-02 13:20:00,199.11,199.24,199.03,199.11,23551.0,199.11,199.24,199.03,199.11,23551.0
2021-08-02 13:25:00,199.12,199.68,199.12,199.21,38979.0,199.12,199.68,199.12,199.21,38979.0
2021-08-02 13:30:00,199.21,199.51,198.97,199.02,28394.0,199.21,199.51,198.97,199.02,28394.0
2021-08-02 13:35:00,199.0,199.18,198.78,198.92,27860.0,199.0,199.18,198.78,198.92,27860.0
2021-08-02 13:40:00,198.92,199.0,198.55,198.57,27856.0,198.92,199.0,198.55,198.57,27856.0
2021-08-02 13:45:00,198.57,198.6,198.3,198.38,26827.0,198.57,198.6,198.3,198.38,26827.0
2021-08-02 13:50:00,198.38,198.48,198.19,198.19,46665.0,198.38,198.48,198.19,198.19,46665.0
2021-08-02 13:55:00,198.16,198.26,197.82,197.83,55807.0,198.16,198.26,197.82,197.83,55807.0
2021-08-02 14:00:00,197.8,198.41,197.5,198.29,40357.0,197.8,198.41,197.5,198.29,40357.0
2021-08-02 14:05:00,198.3,198.31,198.11,198.18,8936.0,198.3,198.31,198.11,198.18,8936.0
2021-08-02 14:10:00,198.21,198.31,198.12,198.24,10807.0,198.21,198.31,198.12,198.24,10807.0
2021-08-02 14:15:00,198.3,198.53,198.11,198.13,23894.0,198.3,198.53,198.11,198.13,23894.0
2021-08-02 14:20:00,198.09,198.49,197.8,197.99,33265.0,198.09,198.49,197.8,197.99,33265.0
2021-08-02 14:25:00,197.92,198.07,197.45,198.03,35928.0,197.92,198.07,197.45,198.03,35928.0
2021-08-02 14:30:00,197.88,198.16,197.87,198.1,27914.0,197.88,198.16,197.87,198.1,27914.0
2021-08-02 14:35:00,198.06,198.06,197.94,198.04,20927.0,198.06,198.06,197.94,198.04,20927.0
2021-08-02 14:40:00,198.04,198.05,197.84,197.87,26456.0,198.04,198.05,197.84,197.87,26456.0
2021-08-02 14:45:00,197.94,198.03,197.6,198.02,8590.0,197.94,198.03,197.6,198.02,8590.0
2021-08-02 14:50:00,198.0,198.01,197.94,197.99,2814.0,198.0,198.01,197.94,197.99,2814.0
2021-08-02 14:55:00,197.87,198.28,197.87,198.04,60399.0,197.87,198.28,197.87,198.04,60399.0
2021-08-02 15:00:00,198.07,198.5,198.06,198.5,15124.0,198.07,198.5,198.06,198.5,15124.0
2021-08-02 15:05:00,198.46,198.85,198.45,198.82,13024.0,198.46,198.85,198.45,198.82,13024.0
2021-08-02 15:10:00,198.85,199.41,198.85,199.2,37037.0,198.85,199.41,198.85,199.2,37037.0
2021-08-02 15:15:00,199.25,199.58,199.14,199.58,24647.0,199.25,199.58,199.14,199.58,24647.0
2021-08-02 15:20:00,199.56,199.67,199.47,199.56,17620.0,199.56,199.67,199.47,199.56,17620.0
2021-08-02 15:25:00,199.53,199.76,199.51,199.71,13580.0,199.53,199.76,199.51,199.71,13580.0
2021-08-02 15:30:00,199.72,199.72,198.96,199.09,25100.0,199.72,199.72,198.96,199.09,25100.0
2021-08-02 15:35:00,199.1,199.88,199.1,199.45,20008.0,199.1,199.88,199.1,199.45,20008.0
2021-08-02 15:40:00,199.45,199.56,198.77,198.81,15088.0,199.45,199.56,198.77,198.81,15088.0
2021-08-02 15:45:00,198.71,199.01,198.5,198.5,18876.0,198.71,199.01,198.5,198.5,18876.0
2021-08-02 15:50:00,198.58,198.89,198.53,198.73,42774.0,198.58,198.89,198.53,198.73,42774.0
2021-08-02 15:55:00,198.68,198.68,198.24,198.33,105565.0,198.68,198.68,198.24,198.33,105565.0
2021-08-03 09:30:00,198.59,199.68,198.03,199.67,47423.0,198.59,199.68,198.03,199.67,47423.0
2021-08-03 09:35:00,199.87,200.71,199.87,200.65,12957.0,199.87,200.71,199.87,200.65,12957.0
2021-08-03 09:40:00,200.63,200.63,199.54,200.05,18528.0,200.63,200.63,199.54,200.05,18528.0
2021-08-03 09:45:00,200.09,200.32,199.77,199.96,22880.0,200.09,200.32,199.77,199.96,22880.0
2021-08-03 09:50:00,200.1,200.39,199.77,199.77,14664.0,200.1,200.39,199.77,199.77,14664.0
2021-08-03 09:55:00,199.63,200.21,199.49,200.08,25252.0,199.63,200.21,199.49,200.08,25252.0
2021-08-03 10:00:00,200.05,200.27,199.87,199.9,16550.0,200.05,200.27,199.87,199.9,16550.0
2021-08-03 10:05:00,200.0,200.09,199.64,199.92,15721.0,200.0,200.09,199.64,199.92,15721.0
2021-08-03 10:10:00,200.0,200.12,199.7,200.07,13809.0,200.0,200.12,199.7,200.07,13809.0
2021-08-03 10:15:00,199.9,200.0,199.49,199.69,12425.0,199.9,200.0,199.49,199.69,12425.0
2021-08-03 10:20:00,199.67,200.27,199.65,199.93,20885.0,199.67,200.27,199.65,199.93,20885.0
2021-08-03 10:25:00,199.94,200.08,199.87,200.0,17348.0,199.94,200.08,199.87,200.0,17348.0
2021-08-03 10:30:00,200.03,200.13,199.27,199.27,31767.0,200.03,200.13,199.27,199.27,31767.0
2021-08-03 10:35:00,199.31,199.84,199.29,199.83,15673.0,199.31,199.84,199.29,199.83,15673.0
2021-08-03 10:40:00,199.74,199.74,199.14,199.25,14238.0,199.74,199.74,199.14,199.25,14238.0
2021-08-03 10:45:00,199.25,199.38,198.97,199.25,14464.0,199.25,199.38,198.97,199.25,14464.0
2021-08-03 10:50:00,199.22,199.33,199.15,199.22,12732.0,199.22,199.33,199.15,199.22,12732.0
2021-08-03 10:55:00,199.25,199.35,198.7,198.77,22854.0,199.25,199.35,198.7,198.77,22854.0
2021-08-03 11:00:00,198.89,199.38,198.83,199.21,15595.0,198.89,199.38,198.83,199.21,15595.0
2021-08-03 11:05:00,199.28,199.42,199.19,199.42,11309.0,199.28,199.42,199.19,199.42,11309.0
2021-08-03 11:10:00,199.4,199.44,198.76,198.84,16406.0,199.4,199.44,198.76,198.84,16406.0
2021-08-03 11:15:00,198.95,199.02,198.73,198.88,6594.0,198.95,199.02,198.73,198.88,6594.0
2021-08-03 11:20:00,198.85,199.07,198.72,198.87,10820.0,198.85,199.07,198.72,198.87,10820.0
2021-08-03 11:25:00,198.83,198.83,198.38,198.38,32595.0,198.83,198.83,198.38,198.38,32595.0
2021-08-03 11:30:00,198.38,199.23,198.31,199.16,46742.0,198.38,199.23,198.31,199.16,46742.0
2021-08-03 11:35:00,199.33,199.33,198.7,198.76,30066.0,199.33,199.33,198.7,198.76,30066.0
2021-08-03 11:40:00,198.72,199.88,198.67,199.87,21869.0,198.72,199.88,198.67,199.87,21869.0
2021-08-03 11:45:00,199.87,200.07,199.77,199.95,32898.0,199.87,200.07,199.77,199.95,32898.0
2021-08-03 11:50:00,199.94,200.03,199.8,199.87,22916.0,199.94,200.03,199.8,199.87,22916.0
2021-08-03 11:55:00,199.87,200.36,199.86,200.29,23379.0,199.87,200.36,199.86,200.29,23379.0
2021-08-03 12:00:00,200.4,200.4,199.93,200.03,23463.0,200.4,200.4,199.93,200.03,23463.0
2021-08-03 12:05:00,200.03,200.11,199.88,199.93,8239.0,200.03,200.11,199.88,199.93,8239.0
2021-08-03 12:10:00,199.98,200.0,199.9,199.93,11431.0,199.98,200.0,199.9,199.93,11431.0
2021-08-03 12:15:00,199.99,200.04,199.88,199.95,19778.0,199.99,200.04,199.88,199.95,19778.0
2021-08-03 12:20:00,199.91,199.91,199.73,199.81,11714.0,199.91,199.91,199.73,199.81,11714.0
2021-08-03 12:25:00,199.78,200.02,199.77,199.91,18849.0,199.78,200.02,199.77,199.91,18849.0
2021-08-03 12:30:00,199.9,199.93,199.8,199.84,7045.0,199.9,199.93,199.8,199.84,7045.0
2021-08-03 12:35:00,199.82,199.82,199.43,199.66,11828.0,199.82,199.82,199.43,199.66,11828.0
2021-08-03 12:40:00,199.64,199.94,199.64,199.77,5268.0,199.64,199.94,199.64,199.77,5268.0
2021-08-03 12:45:00,199.86,199.86,199.71,199.71,9259.0,199.86,199.86,199.71,199.71,9259.0
2021-08-03 12:50:00,199.75,199.78,199.4,199.49,19953.0,199.75,199.78,199.4,199.49,19953.0
2021-08-03 12:55:00,199.49,199.54,199.22,199.22,23294.0,199.49,199.54,199.22,199.22,23294.0
2021-08-03 13:00:00,199.22,199.58,198.96,199.58,36181.0,199.22,199.58,198.96,199.58,36181.0
2021-08-03 13:05:00,199.62,200.0,199.62,200.0,3403.0,199.62,200.0,199.62,200.0,3403.0
2021-08-03 13:10:00,200.0,200.03,199.81,200.0,10646.0,200.0,200.03,199.81,200.0,10646.0
2021-08-03 13:15:00,200.06,200.06,199.87,199.89,6983.0,200.06,200.06,199.87,199.89,6983.0
2021-08-03 13:20:00,199.88,200.0,199.87,199.99,3790.0,199.88,200.0,199.87,199.99,3790.0
2021-08-03 13:25:00,200.0,200.25,199.95,199.95,18475.0,200.0,200.25,199.95,199.95,18475.0
2021-08-03 13:30:00,199.97,200.03,199.67,199.75,10661.0,199.97,200.03,199.67,199.75,10661.0
2021-08-03 13:35:00,199.77,199.9,199.54,199.76,9629.0,199.77,199.9,199.54,199.76,9629.0
2021-08-03 13:40:00,199.63,199.65,199.42,199.46,2100.0,199.63,199.65,199.42,199.46,2100.0
2021-08-03 13:45:00,199.39,199.49,199.37,199.44,4057.0,199.39,199.49,199.37,199.44,4057.0
2021-08-03 13:50:00,199.49,199.52,199.16,199.39,3398.0,199.49,199.52,199.16,199.39,3398.0
2021-08-03 13:55:00,199.39,199.74,199.39,199.72,4254.0,199.39,199.74,199.39,199.72,4254.0
2021-08-03 14:00:00,199.77,199.99,199.65,199.99,8749.0,199.77,199.99,199.65,199.99,8749.0
2021-08-03 14:05:00,199.89,200.1,199.89,200.05,10532.0,199.89,200.1,199.89,200.05,10532.0
2021-08-03 14:10:00,200.02,200.1,199.94,200.0,18249.0,200.02,200.1,199.94,200.0,18249.0
2021-08-03 14:15:00,200.01,200.17,200.01,200.14,4187.0,200.01,200.17,200.01,200.14,4187.0
2021-08-03 14:20:00,200.1,200.11,200.0,200.04,7769.0,200.1,200.11,200.0,200.04,7769.0
2021-08-03 14:25:00,200.06,200.1,199.96,200.05,15709.0,200.06,200.1,199.96,200.05,15709.0
2021-08-03 14:30:00,200.02,200.04,199.96,200.0,10595.0,200.02,200.04,199.96,200.0,10595.0
2021-08-03 14:35:00,200.04,200.12,199.96,200.12,5704.0,200.04,200.12,199.96,200.12,5704.0
2021-08-03 14:40:00,200.09,200.12,199.99,200.09,6887.0,200.09,200.12,199.99,200.09,6887.0
2021-08-03 14:45:00,200.09,200.19,200.04,200.05,8446.0,200.09,200.19,200.04,200.05,8446.0
2021-08-03 14:50:00,200.09,200.19,200.07,200.19,4852.0,200.09,200.19,200.07,200.19,4852.0
2021-08-03 14:55:00,200.16,200.25,200.12,200.14,16254.0,200.16,200.25,200.12,200.14,16254.0
2021-08-03 15:00:00,200.16,200.16,199.97,200.02,57556.0,200.16,200.16,199.97,200.02,57556.0
2021-08-03 15:05:00,200.03,200.18,200.0,200.15,10226.0,200.03,200.18,200.0,200.15,10226.0
2021-08-03 15:10:00,200.15,200.18,199.99,200.03,25660.0,200.15,200.18,199.99,200.03,25660.0
2021-08-03 15:15:00,200.0,200.14,200.0,200.06,15792.0,200.0,200.14,200.0,200.06,15792.0
2021-08-03 15:20:00,200.09,200.27,200.02,200.1,37983.0,200.09,200.27,200.02,200.1,37983.0
2021-08-03 15:25:00,200.1,200.29,200.1,200.14,23885.0,200.1,200.29,200.1,200.14,23885.0
2021-08-03 15:30:00,200.13,200.16,200.03,200.15,11251.0,200.13,200.16,200.03,200.15,11251.0
2021-08-03 15:35:00,200.15,200.16,200.08,200.14,15711.0,200.15,200.16,200.08,200.14,15711.0
2021-08-03 15:40:00,200.16,200.25,200.03,200.06,18513.0,200.16,200.25,200.03,200.06,18513.0
2021-08-03 15:45:00,200.06,200.15,199.89,199.94,36537.0,200.06,200.15,199.89,199.94,36537.0
2021-08-03 15:50:00,199.94,200.0,199.45,199.78,73133.0,199.94,200.0,199.45,199.78,73133.0
2021-08-03 15:55:00,199.78,200.09,199.78,200.05,89993.0,199.78,200.09,199.78,200.05,89993.0
2021-08-04 09:30:00,200.0,201.1,199.11,201.1,43367.0,200.0,201.1,199.11,201.1,43367.0
2021-08-04 09:35:00,201.11,201.65,200.75,201.14,20545.0,201.11,201.65,200.75,201.14,20545.0
2021-08-04 09:40:00,201.13,201.41,200.76,201.2,30267.0,201.13,201.41,200.76,201.2,30267.0
2021-08-04 09:45:00,201.2,202.0,201.2,201.69,79921.0,201.2,202.0,201.2,201.69,79921.0
2021-08-04 09:50:00,201.67,201.67,201.11,201.5,77109.0,201.67,201.67,201.11,201.5,77109.0
2021-08-04 09:55:00,201.44,201.6,200.98,200.98,40651.0,201.44,201.6,200.98,200.98,40651.0
2021-08-04 10:00:00,200.96,201.14,200.55,200.65,45535.0,200.96,201.14,200.55,200.65,45535.0
2021-08-04 10:05:00,200.62,200.64,200.0,200.06,25270.0,200.62,200.64,200.0,200.06,25270.0
2021-08-04 10:10:00,200.17,201.16,200.01,201.03,22247.0,200.17,201.16,200.01,201.03,22247.0
2021-08-04 10:15:00,201.13,201.28,200.95,201.02,15950.0,201.13,201.28,200.95,201.02,15950.0
2021-08-04 10:20:00,201.1,201.68,200.97,201.65,8947.0,201.1,201.68,200.97,201.65,8947.0
2021-08-04 10:25:00,201.66,201.94,201.29,201.35,26425.0,201.66,201.94,201.29,201.35,26425.0
2021-08-04 10:30:00,201.26,201.44,200.76,200.85,61598.0,201.26,201.44,200.76,200.85,61598.0
2021-08-04 10:35:00,200.82,201.12,200.46,200.93,70940.0,200.82,201.12,200.46,200.93,70940.0
2021-08-04 10:40:00,200.87,201.24,200.86,201.07,8463.0,200.87,201.24,200.86,201.07,8463.0
2021-08-04 10:45:00,200.95,201.1,200.45,200.67,7348.0,200.95,201.1,200.45,200.67,7348.0
2021-08-04 10:50:00,200.55,200.62,200.14,200.49,14075.0,200.55,200.62,200.14,200.49,14075.0
2021-08-04 10:55:00,200.48,200.99,200.48,200.92,6369.0,200.48,200.99,200.48,200.92,6369.0
2021-08-04 11:00:00,200.95,200.95,200.44,200.44,7910.0,200.95,200.95,200.44,200.44,7910.0
2021-08-04 11:05:00,200.56,200.56,200.11,200.26,6462.0,200.56,200.56,200.11,200.26,6462.0
2021-08-04 11:10:00,200.12,200.32,200.03,200.04,7337.0,200.12,200.32,200.03,200.04,7337.0
2021-08-04 11:15:00,200.12,200.39,200.05,200.26,8559.0,200.12,200.39,200.05,200.26,8559.0
2021-08-04 11:20:00,200.27,200.3,199.82,200.2,9246.0,200.27,200.3,199.82,200.2,9246.0
2021-08-04 11:25:00,200.2,200.31,200.03,200.09,7494.0,200.2,200.31,200.03,200.09,7494.0
2021-08-04 11:30:00,200.14,200.3,200.12,200.19,4988.0,200.14,200.3,200.12,200.19,4988.0
2021-08-04 11:35:00,200.26,200.48,200.2,200.32,8936.0,200.26,200.48,200.2,200.32,8936.0
2021-08-04 11:40:00,200.37,200.57,200.33,200.47,6677.0,200.37,200.57,200.33,200.47,6677.0
2021-08-04 11:45:00,200.54,200.61,200.28,200.4,4216.0,200.54,200.61,200.28,200.4,4216.0
2021-08-04 11:50:00,200.45,200.5,199.94,199.99,7716.0,200.45,200.5,199.94,199.99,7716.0
2021-08-04 11:55:00,200.03,200.88,200.03,200.88,6748.0,200.03,200.88,200.03,200.88,6748.0
2021-08-04 12:00:00,200.9,201.1,200.74,200.98,8425.0,200.9,201.1,200.74,200.98,8425.0
2021-08-04 12:05:00,201.1,201.73,200.78,201.6,17999.0,201.1,201.73,200.78,201.6,17999.0
2021-08-04 12:10:00,201.51,201.71,201.49,201.51,22643.0,201.51,201.71,201.49,201.51,22643.0
2021-08-04 12:15:00,201.5,201.64,201.46,201.6,17135.0,201.5,201.64,201.46,201.6,17135.0
2021-08-04 12:20:00,201.56,201.61,201.11,201.3,10613.0,201.56,201.61,201.11,201.3,10613.0
2021-08-04 12:25:00,201.3,201.53,201.19,201.36,7406.0,201.3,201.53,201.19,201.36,7406.0
2021-08-04 12:30:00,201.39,201.61,201.29,201.56,3468.0,201.39,201.61,201.29,201.56,3468.0
2021-08-04 12:35:00,201.5,201.65,201.39,201.64,5332.0,201.5,201.65,201.39,201.64,5332.0
2021-08-04 12:40:00,201.61,201.61,201.17,201.25,6636.0,201.61,201.61,201.17,201.25,6636.0
2021-08-04 12:45:00,201.28,201.44,201.2,201.37,3492.0,201.28,201.44,201.2,201.37,3492.0
2021-08-04 12:50:00,201.36,201.37,201.2,201.28,3793.0,201.36,201.37,201.2,201.28,3793.0
2021-08-04 12:55:00,201.21,201.44,201.19,201.44,5239.0,201.21,201.44,201.19,201.44,5239.0
2021-08-04 13:00:00,201.44,201.56,201.17,201.26,21728.0,201.44,201.56,201.17,201.26,21728.0
2021-08-04 13:05:00,201.23,201.59,201.23,201.5,9461.0,201.23,201.59,201.23,201.5,9461.0
2021-08-04 13:10:00,201.45,201.55,201.15,201.25,9051.0,201.45,201.55,201.15,201.25,9051.0
2021-08-04 13:15:00,201.3,201.38,201.12,201.2,10453.0,201.3,201.38,201.12,201.2,10453.0
2021-08-04 13:20:00,201.21,201.33,201.14,201.22,17277.0,201.21,201.33,201.14,201.22,17277.0
2021-08-04 13:25:00,201.21,201.28,201.08,201.28,15504.0,201.21,201.28,201.08,201.28,15504.0
2021-08-04 13:30:00,201.28,201.45,201.13,201.13,7154.0,201.28,201.45,201.13,201.13,7154.0
2021-08-04 13:35:00,201.12,201.25,200.85,200.98,7155.0,201.12,201.25,200.85,200.98,7155.0
2021-08-04 13:40:00,200.98,200.98,200.42,200.5,54907.0,200.98,200.98,200.42,200.5,54907.0
2021-08-04 13:45:00,200.5,200.54,200.3,200.31,19061.0,200.5,200.54,200.3,200.31,19061.0
2021-08-04 13:50:00,200.21,200.53,200.16,200.34,9511.0,200.21,200.53,200.16,200.34,9511.0
2021-08-04 13:55:00,200.33,200.33,200.02,200.18,6764.0,200.33,200.33,200.02,200.18,6764.0
2021-08-04 14:00:00,200.12,200.38,200.12,200.24,17878.0,200.12,200.38,200.12,200.24,17878.0
2021-08-04 14:05:00,200.27,200.31,199.99,200.06,40689.0,200.27,200.31,199.99,200.06,40689.0
2021-08-04 14:10:00,200.1,200.23,199.88,199.99,42849.0,200.1,200.23,199.88,199.99,42849.0
2021-08-04 14:15:00,200.03,200.03,199.71,199.85,21777.0,200.03,200.03,199.71,199.85,21777.0
2021-08-04 14:20:00,199.81,199.93,199.7,199.73,10988.0,199.81,199.93,199.7,199.73,10988.0
2021-08-04 14:25:00,199.69,199.69,199.3,199.44,13960.0,199.69,199.69,199.3,199.44,13960.0
2021-08-04 14:30:00,199.52,199.74,199.49,199.72,8213.0,199.52,199.74,199.49,199.72,8213.0
2021-08-04 14:35:00,199.72,199.72,199.41,199.53,16554.0,199.72,199.72,199.41,199.53,16554.0
2021-08-04 14:40:00,199.54,199.85,199.51,199.81,18294.0,199.54,199.85,199.51,199.81,18294.0
2021-08-04 14:45:00,199.87,200.06,199.81,199.98,32030.0,199.87,200.06,199.81,199.98,32030.0
2021-08-04 14:50:00,199.96,200.05,199.85,199.85,22131.0,199.96,200.05,199.85,199.85,22131.0
2021-08-04 14:55:00,199.85,199.89,199.53,199.88,20940.0,199.85,199.89,199.53,199.88,20940.0
2021-08-04 15:00:00,199.94,200.06,199.55,199.61,28735.0,199.94,200.06,199.55,199.61,28735.0
2021-08-04 15:05:00,199.59,199.59,199.34,199.34,9266.0,199.59,199.59,199.34,199.34,9266.0
2021-08-04 15:10:00,199.34,199.63,199.33,199.6,10846.0,199.34,199.63,199.33,199.6,10846.0
2021-08-04 15:15:00,199.64,199.92,199.63,199.79,38063.0,199.64,199.92,199.63,199.79,38063.0
2021-08-04 15:20:00,199.8,199.84,199.67,199.74,49874.0,199.8,199.84,199.67,199.74,49874.0
2021-08-04 15:25:00,199.71,199.84,199.68,199.7,33335.0,199.71,199.84,199.68,199.7,33335.0
2021-08-04 15:30:00,199.77,199.8,199.68,199.69,70739.0,199.77,199.8,199.68,199.69,70739.0
2021-08-04 15:35:00,199.69,199.77,199.68,199.7,45084.0,199.69,199.77,199.68,199.7,45084.0
2021-08-04 15:40:00,199.7,199.76,199.46,199.51,52181.0,199.7,199.76,199.46,199.51,52181.0
2021-08-04 15:45:00,199.47,199.82,199.19,199.82,43240.0,199.47,199.82,199.19,199.82,43240.0
2021-08-04 15:50:00,199.98,199.98,199.64,199.94,21276.0,199.98,199.98,199.64,199.94,21276.0
2021-08-04 15:55:00,199.89,199.94,199.39,199.52,100063.0,199.89,199.94,199.39,199.52,100063.0
2021-08-05 09:30:00,200.25,200.96,199.73,200.5,63896.0,200.25,200.96,199.73,200.5,63896.0
2021-08-05 09:35:00,200.68,201.34,200.14,200.39,26774.0,200.68,201.34,200.14,200.39,26774.0
2021-08-05 09:40:00,200.5,201.25,200.05,200.19,48549.0,200.5,201.25,200.05,200.19,48549.0
2021-08-05 09:45:00,200.34,200.47,199.9,199.93,18138.0,200.34,200.47,199.9,199.93,18138.0
2021-08-05 09:50:00,200.08,200.74,199.85,200.34,74178.0,200.08,200.74,199.85,200.34,74178.0
2021-08-05 09:55:00,200.43,201.18,200.42,201.11,23880.0,200.43,201.18,200.42,201.11,23880.0
2021-08-05 10:00:00,201.22,201.46,200.45,200.62,17614.0,201.22,201.46,200.45,200.62,17614.0
2021-08-05 10:05:00,200.66,200.77,200.1,200.77,23929.0,200.66,200.77,200.1,200.77,23929.0
2021-08-05 10:10:00,200.94,201.27,200.65,201.06,15658.0,200.94,201.27,200.65,201.06,15658.0
2021-08-05 10:15:00,200.92,201.19,200.65,201.14,36983.0,200.92,201.19,200.65,201.14,36983.0
2021-08-05 10:20:00,201.13,201.43,200.9,200.9,18524.0,201.13,201.43,200.9,200.9,18524.0
2021-08-05 10:25:00,200.94,201.04,200.46,200.83,20551.0,200.94,201.04,200.46,200.83,20551.0
2021-08-05 10:30:00,200.88,200.88,200.26,200.32,9198.0,200.88,200.88,200.26,200.32,9198.0
2021-08-05 10:35:00,200.31,200.73,200.3,200.42,43593.0,200.31,200.73,200.3,200.42,43593.0
2021-08-05 10:40:00,200.5,200.86,200.41,200.69,12339.0,200.5,200.86,200.41,200.69,12339.0
2021-08-05 10:45:00,200.71,200.71,200.41,200.5,9647.0,200.71,200.71,200.41,200.5,9647.0
2021-08-05 10:50:00,200.54,201.0,200.5,200.96,11109.0,200.54,201.0,200.5,200.96,11109.0
2021-08-05 10:55:00,200.91,201.18,200.91,201.18,7950.0,200.91,201.18,200.91,201.18,7950.0
2021-08-05 11:00:00,201.09,201.44,201.01,201.43,12081.0,201.09,201.44,201.01,201.43,12081.0
2021-08-05 11:05:00,201.47,201.75,201.42,201.52,7148.0,201.47,201.75,201.42,201.52,7148.0
2021-08-05 11:10:00,201.54,201.59,201.3,201.4,8869.0,201.54,201.59,201.3,201.4,8869.0
2021-08-05 11:15:00,201.4,201.42,201.04,201.39,7033.0,201.4,201.42,201.04,201.39,7033.0
2021-08-05 11:20:00,201.45,201.48,200.86,200.87,11039.0,201.45,201.48,200.86,200.87,11039.0
2021-08-05 11:25:00,200.82,200.95,200.62,200.95,6214.0,200.82,200.95,200.62,200.95,6214.0
2021-08-05 11:30:00,200.9,200.98,200.83,200.98,4809.0,200.9,200.98,200.83,200.98,4809.0
2021-08-05 11:35:00,200.93,201.45,200.92,201.42,7973.0,200.93,201.45,200.92,201.42,7973.0
2021-08-05 11:40:00,201.44,201.79,201.44,201.7,9943.0,201.44,201.79,201.44,201.7,9943.0
2021-08-05 11:45:00,201.67,201.77,201.36,201.4,18747.0,201.67,201.77,201.36,201.4,18747.0
2021-08-05 11:50:00,201.36,201.46,201.25,201.4,15411.0,201.36,201.46,201.25,201.4,15411.0
2021-08-05 11:55:00,201.41,201.52,201.34,201.52,8689.0,201.41,201.52,201.34,201.52,8689.0
2021-08-05 12:00:00,201.49,201.53,201.26,201.52,8457.0,201.49,201.53,201.26,201.52,8457.0
2021-08-05 12:05:00,201.46,201.76,201.46,201.71,15438.0,201.46,201.76,201.46,201.71,15438.0
2021-08-05 12:10:00,201.73,202.16,201.58,202.12,12640.0,201.73,202.16,201.58,202.12,12640.0
2021-08-05 12:15:00,202.07,202.1,201.64,201.74,6378.0,202.07,202.1,201.64,201.74,6378.0
2021-08-05 12:20:00,201.76,201.81,201.6,201.6,7742.0,201.76,201.81,201.6,201.6,7742.0
2021-08-05 12:25:00,201.61,201.64,201.36,201.45,5108.0,201.61,201.64,201.36,201.45,5108.0
2021-08-05 12:30:00,201.47,201.52,201.22,201.31,12383.0,201.47,201.52,201.22,201.31,12383.0
2021-08-05 12:35:00,201.3,201.47,201.3,201.36,5441.0,201.3,201.47,201.3,201.36,5441.0
2021-08-05 12:40:00,201.41,201.44,201.19,201.26,6581.0,201.41,201.44,201.19,201.26,6581.0
2021-08-05 12:45:00,201.28,201.39,201.24,201.39,3629.0,201.28,201.39,201.24,201.39,3629.0
2021-08-05 12:50:00,201.45,201.54,201.35,201.36,8122.0,201.45,201.54,201.35,201.36,8122.0
2021-08-05 12:55:00,201.3,201.56,201.25,201.45,7806.0,201.3,201.56,201.25,201.45,7806.0
2021-08-05 13:00:00,201.41,201.42,201.31,201.42,2900.0,201.41,201.42,201.31,201.42,2900.0
2021-08-05 13:05:00,201.31,201.44,201.3,201.32,7463.0,201.31,201.44,201.3,201.32,7463.0
2021-08-05 13:10:00,201.32,201.58,201.26,201.56,7890.0,201.32,201.58,201.26,201.56,7890.0
2021-08-05 13:15:00,201.63,201.63,201.31,201.34,7249.0,201.63,201.63,201.31,201.34,7249.0
2021-08-05 13:20:00,201.33,201.56,201.33,201.51,9354.0,201.33,201.56,201.33,201.51,9354.0
2021-08-05 13:25:00,201.54,201.6,201.29,201.31,4848.0,201.54,201.6,201.29,201.31,4848.0
2021-08-05 13:30:00,201.29,201.45,201.08,201.15,19568.0,201.29,201.45,201.08,201.15,19568.0
2021-08-05 13:35:00,201.11,201.11,200.77,200.77,6268.0,201.11,201.11,200.77,200.77,6268.0
2021-08-05 13:40:00,200.86,201.01,200.77,200.98,6051.0,200.86,201.01,200.77,200.98,6051.0
2021-08-05 13:45:00,201.01,201.12,200.99,201.08,2559.0,201.01,201.12,200.99,201.08,2559.0
2021-08-05 13:50:00,201.15,201.18,200.93,200.95,5833.0,201.15,201.18,200.93,200.95,5833.0
2021-08-05 13:55:00,201.0,201.0,200.76,200.82,9038.0,201.0,201.0,200.76,200.82,9038.0
2021-08-05 14:00:00,200.81,200.84,200.72,200.72,4170.0,200.81,200.84,200.72,200.72,4170.0
2021-08-05 14:05:00,200.73,200.82,200.7,200.77,6935.0,200.73,200.82,200.7,200.77,6935.0
2021-08-05 14:10:00,200.77,201.13,200.77,201.13,8542.0,200.77,201.13,200.77,201.13,8542.0
2021-08-05 14:15:00,201.16,201.16,200.94,201.01,26342.0,201.16,201.16,200.94,201.01,26342.0
2021-08-05 14:20:00,200.94,201.04,200.83,200.86,7190.0,200.94,201.04,200.83,200.86,7190.0
2021-08-05 14:25:00,200.83,201.18,200.74,201.18,7502.0,200.83,201.18,200.74,201.18,7502.0
2021-08-05 14:30:00,201.1,201.26,201.05,201.19,48694.0,201.1,201.26,201.05,201.19,48694.0
2021-08-05 14:35:00,201.21,201.31,201.06,201.28,8997.0,201.21,201.31,201.06,201.28,8997.0
2021-08-05 14:40:00,201.31,201.47,201.3,201.34,8141.0,201.31,201.47,201.3,201.34,8141.0
2021-08-05 14:45:00,201.33,201.68,201.23,201.67,43696.0,201.33,201.68,201.23,201.67,43696.0
2021-08-05 14:50:00,201.71,201.75,201.44,201.51,5649.0,201.71,201.75,201.44,201.51,5649.0
2021-08-05 14:55:00,201.55,201.62,201.44,201.62,5105.0,201.55,201.62,201.44,201.62,5105.0
2021-08-05 15:00:00,201.59,201.6,201.38,201.38,9300.0,201.59,201.6,201.38,201.38,9300.0
2021-08-05 15:05:00,201.37,201.41,201.21,201.22,11285.0,201.37,201.41,201.21,201.22,11285.0
2021-08-05 15:10:00,201.22,201.39,201.17,201.38,30249.0,201.22,201.39,201.17,201.38,30249.0
2021-08-05 15:15:00,201.35,201.38,201.23,201.32,5106.0,201.35,201.38,201.23,201.32,5106.0
2021-08-05 15:20:00,201.32,201.4,201.29,201.31,5593.0,201.32,201.4,201.29,201.31,5593.0
2021-08-05 15:25:00,201.25,201.27,200.83,200.96,10448.0,201.25,201.27,200.83,200.96,10448.0
2021-08-05 15:30:00,200.96,201.25,200.86,201.21,7492.0,200.96,201.25,200.86,201.21,7492.0
2021-08-05 15:35:00,201.21,201.5,201.17,201.43,26882.0,201.21,201.5,201.17,201.43,26882.0
2021-08-05 15:40:00,201.41,201.59,201.39,201.58,22539.0,201.41,201.59,201.39,201.58,22539.0
2021-08-05 15:45:00,201.55,202.04,201.49,202.03,11645.0,201.55,202.04,201.49,202.03,11645.0
2021-08-05 15:50:00,202.02,202.85,202.01,202.78,36496.0,202.02,202.85,202.01,202.78,36496.0
2021-08-05 15:55:00,202.88,203.13,202.73,203.07,121749.0,202.88,203.13,202.73,203.07,121749.0
2021-08-06 09:30:00,202.99,203.8,202.5,203.77,35931.0,202.99,203.8,202.5,203.77,35931.0
2021-08-06 09:35:00,203.76,204.0,203.23,203.51,16064.0,203.76,204.0,203.23,203.51,16064.0
2021-08-06 09:40:00,203.5,203.58,202.63,202.8,29860.0,203.5,203.58,202.63,202.8,29860.0
2021-08-06 09:45:00,202.8,202.83,201.75,202.03,17729.0,202.8,202.83,201.75,202.03,17729.0
2021-08-06 09:50:00,201.82,202.08,201.54,202.08,11871.0,201.82,202.08,201.54,202.08,11871.0
2021-08-06 09:55:00,202.0,202.09,201.41,201.61,12105.0,202.0,202.09,201.41,201.61,12105.0
2021-08-06 10:00:00,201.47,201.63,200.71,201.05,27700.0,201.47,201.63,200.71,201.05,27700.0
2021-08-06 10:05:00,201.14,202.07,201.14,201.83,19591.0,201.14,202.07,201.14,201.83,19591.0
2021-08-06 10:10:00,201.94,202.32,201.63,201.71,11090.0,201.94,202.32,201.63,201.71,11090.0
2021-08-06 10:15:00,201.6,202.05,201.49,201.93,6092.0,201.6,202.05,201.49,201.93,6092.0
2021-08-06 10:20:00,201.95,201.95,201.61,201.61,4575.0,201.95,201.95,201.61,201.61,4575.0
2021-08-06 10:25:00,201.53,201.72,201.42,201.72,4835.0,201.53,201.72,201.42,201.72,4835.0
2021-08-06 10:30:00,201.59,201.74,201.22,201.27,9172.0,201.59,201.74,201.22,201.27,9172.0
2021-08-06 10:35:00,201.31,201.55,201.31,201.5,3833.0,201.31,201.55,201.31,201.5,3833.0
2021-08-06 10:40:00,201.7,202.0,201.63,201.97,7330.0,201.7,202.0,201.63,201.97,7330.0
2021-08-06 10:45:00,201.93,201.93,201.61,201.82,4585.0,201.93,201.93,201.61,201.82,4585.0
2021-08-06 10:50:00,201.89,201.93,201.67,201.84,3404.0,201.89,201.93,201.67,201.84,3404.0
2021-08-06 10:55:00,201.79,201.92,201.53,201.86,9464.0,201.79,201.92,201.53,201.86,9464.0
2021-08-06 11:00:00,201.86,201.91,201.5,201.5,7442.0,201.86,201.91,201.5,201.5,7442.0
2021-08-06 11:05:00,201.55,202.08,201.55,202.08,7219.0,201.55,202.08,201.55,202.08,7219.0
2021-08-06 11:10:00,202.03,202.08,201.88,201.89,4688.0,202.03,202.08,201.88,201.89,4688.0
2021-08-06 11:15:00,201.96,202.2,201.83,202.09,6219.0,201.96,202.2,201.83,202.09,6219.0
2021-08-06 11:20:00,202.19,202.41,202.01,202.41,6386.0,202.19,202.41,202.01,202.41,6386.0
2021-08-06 11:25:00,202.41,202.42,202.07,202.07,4650.0,202.41,202.42,202.07,202.07,4650.0
2021-08-06 11:30:00,202.22,202.5,202.22,202.5,5216.0,202.22,202.5,202.22,202.5,5216.0
2021-08-06 11:35:00,202.59,202.75,202.49,202.72,3238.0,202.59,202.75,202.49,202.72,3238.0
2021-08-06 11:40:00,202.64,202.64,202.48,202.48,5430.0,202.64,202.64,202.48,202.48,5430.0
2021-08-06 11:45:00,202.55,202.61,202.41,202.54,6292.0,202.55,202.61,202.41,202.54,6292.0
2021-08-06 11:50:00,202.64,202.79,202.61,202.7,3737.0,202.64,202.79,202.61,202.7,3737.0
2021-08-06 11:55:00,202.66,202.84,202.66,202.76,3111.0,202.66,202.84,202.66,202.76,3111.0
2021-08-06 12:00:00,202.76,202.76,202.51,202.56,9829.0,202.76,202.76,202.51,202.56,9829.0
2021-08-06 12:05:00,202.64,202.64,202.0,202.0,4621.0,202.64,202.64,202.0,202.0,4621.0
2021-08-06 12:10:00,202.01,202.18,201.96,202.15,6211.0,202.01,202.18,201.96,202.15,6211.0
2021-08-06 12:15:00,202.05,202.2,201.97,202.06,15131.0,202.05,202.2,201.97,202.06,15131.0
2021-08-06 12:20:00,202.03,202.07,201.84,202.07,5417.0,202.03,202.07,201.84,202.07,5417.0
2021-08-06 12:25:00,202.03,202.07,201.92,202.03,4870.0,202.03,202.07,201.92,202.03,4870.0
2021-08-06 12:30:00,201.88,202.11,201.88,202.01,4661.0,201.88,202.11,201.88,202.01,4661.0
2021-08-06 12:35:00,202.04,202.12,201.97,202.07,3400.0,202.04,202.12,201.97,202.07,3400.0
2021-08-06 12:40:00,202.06,202.12,201.9,201.96,4627.0,202.06,202.12,201.9,201.96,4627.0
2021-08-06 12:45:00,201.86,202.0,201.64,201.74,8522.0,201.86,202.0,201.64,201.74,8522.0
2021-08-06 12:50:00,201.74,201.75,201.65,201.65,1887.0,201.74,201.75,201.65,201.65,1887.0
2021-08-06 12:55:00,201.76,201.89,201.69,201.89,6219.0,201.76,201.89,201.69,201.89,6219.0
2021-08-06 13:00:00,201.86,202.12,201.83,202.01,11471.0,201.86,202.12,201.83,202.01,11471.0
2021-08-06 13:05:00,201.97,202.13,201.75,201.92,6365.0,201.97,202.13,201.75,201.92,6365.0
2021-08-06 13:10:00,201.94,202.01,201.76,201.96,9571.0,201.94,202.01,201.76,201.96,9571.0
2021-08-06 13:15:00,201.96,201.96,201.58,201.71,4307.0,201.96,201.96,201.58,201.71,4307.0
2021-08-06 13:20:00,201.67,201.78,201.54,201.64,3499.0,201.67,201.78,201.54,201.64,3499.0
2021-08-06 13:25:00,201.65,202.0,201.58,201.89,7327.0,201.65,202.0,201.58,201.89,7327.0
2021-08-06 13:30:00,201.89,202.07,201.89,201.94,3100.0,201.89,202.07,201.89,201.94,3100.0
2021-08-06 13:35:00,202.02,202.24,202.0,202.24,3393.0,202.02,202.24,202.0,202.24,3393.0
2021-08-06 13:40:00,202.27,202.47,202.17,202.33,8781.0,202.27,202.47,202.17,202.33,8781.0
2021-08-06 13:45:00,202.28,202.39,202.16,202.16,6298.0,202.28,202.39,202.16,202.16,6298.0
2021-08-06 13:50:00,202.13,202.15,201.82,201.89,16160.0,202.13,202.15,201.82,201.89,16160.0
2021-08-06 13:55:00,201.88,201.92,201.75,201.86,5523.0,201.88,201.92,201.75,201.86,5523.0
2021-08-06 14:00:00,201.87,202.0,201.85,201.91,7064.0,201.87,202.0,201.85,201.91,7064.0
2021-08-06 14:05:00,201.93,202.1,201.89,202.1,4493.0,201.93,202.1,201.89,202.1,4493.0
2021-08-06 14:10:00,202.16,202.25,202.11,202.15,7541.0,202.16,202.25,202.11,202.15,7541.0
2021-08-06 14:15:00,202.15,202.2,202.02,202.08,5900.0,202.15,202.2,202.02,202.08,5900.0
2021-08-06 14:20:00,202.1,202.14,202.06,202.08,5718.0,202.1,202.14,202.06,202.08,5718.0
2021-08-06 14:25:00,202.13,202.13,201.85,201.95,6667.0,202.13,202.13,201.85,201.95,6667.0
2021-08-06 14:30:00,201.88,201.91,201.73,201.89,7787.0,201.88,201.91,201.73,201.89,7787.0
2021-08-06 14:35:00,201.94,201.94,201.58,201.58,8715.0,201.94,201.94,201.58,201.58,8715.0
2021-08-06 14:40:00,201.63,201.82,201.48,201.82,7392.0,201.63,201.82,201.48,201.82,7392.0
2021-08-06 14:45:00,201.81,201.81,201.64,201.74,6950.0,201.81,201.81,201.64,201.74,6950.0
2021-08-06 14:50:00,201.75,201.78,201.54,201.6,3916.0,201.75,201.78,201.54,201.6,3916.0
2021-08-06 14:55:00,201.48,201.6,201.43,201.49,6361.0,201.48,201.6,201.43,201.49,6361.0
2021-08-06 15:00:00,201.45,201.49,201.24,201.33,19174.0,201.45,201.49,201.24,201.33,19174.0
2021-08-06 15:05:00,201.33,201.33,201.09,201.12,8575.0,201.33,201.33,201.09,201.12,8575.0
2021-08-06 15:10:00,201.15,201.38,201.07,201.14,16795.0,201.15,201.38,201.07,201.14,16795.0
2021-08-06 15:15:00,201.14,201.2,201.12,201.17,8802.0,201.14,201.2,201.12,201.17,8802.0
2021-08-06 15:20:00,201.14,201.22,201.0,201.06,10478.0,201.14,201.22,201.0,201.06,10478.0
2021-08-06 15:25:00,201.09,201.17,201.05,201.15,7995.0,201.09,201.17,201.05,201.15,7995.0
2021-08-06 15:30:00,201.17,201.24,201.0,201.12,14807.0,201.17,201.24,201.0,201.12,14807.0
2021-08-06 15:35:00,201.15,201.18,200.96,200.99,13390.0,201.15,201.18,200.96,200.99,13390.0
2021-08-06 15:40:00,200.95,200.97,200.69,200.72,11441.0,200.95,200.97,200.69,200.72,11441.0
2021-08-06 15:45:00,200.71,200.76,200.54,200.64,19579.0,200.71,200.76,200.54,200.64,19579.0
2021-08-06 15:50:00,200.67,200.88,200.53,200.66,27206.0,200.67,200.88,200.53,200.66,27206.0
2021-08-06 15:55:00,200.66,200.82,200.54,200.74,36386.0,200.66,200.82,200.54,200.74,36386.0
2021-08-09 09:30:00,201.38,201.47,200.56,201.28,36510.0,201.38,201.47,200.56,201.28,36510.0
2021-08-09 09:35:00,201.11,201.54,200.6,200.6,42148.0,201.11,201.54,200.6,200.6,42148.0
2021-08-09 09:40:00,200.65,201.45,200.58,200.73,175431.0,200.65,201.45,200.58,200.73,175431.0
2021-08-09 09:45:00,200.72,200.94,200.31,200.43,31711.0,200.72,200.94,200.31,200.43,31711.0
2021-08-09 09:50:00,200.44,200.5,200.02,200.12,22831.0,200.44,200.5,200.02,200.12,22831.0
2021-08-09 09:55:00,200.13,200.13,199.12,199.12,35367.0,200.13,200.13,199.12,199.12,35367.0
2021-08-09 10:00:00,199.16,199.24,198.79,198.83,37545.0,199.16,199.24,198.79,198.83,37545.0
2021-08-09 10:05:00,198.79,199.89,198.63,199.86,41512.0,198.79,199.89,198.63,199.86,41512.0
2021-08-09 10:10:00,199.86,200.25,199.86,200.0,10120.0,199.86,200.25,199.86,200.0,10120.0
2021-08-09 10:15:00,200.06,200.21,200.0,200.02,5424.0,200.06,200.21,200.0,200.02,5424.0
2021-08-09 10:20:00,200.03,200.11,199.66,199.7,27312.0,200.03,200.11,199.66,199.7,27312.0
2021-08-09 10:25:00,199.83,200.18,199.37,199.84,20361.0,199.83,200.18,199.37,199.84,20361.0
2021-08-09 10:30:00,200.05,200.3,200.05,200.06,4250.0,200.05,200.3,200.05,200.06,4250.0
2021-08-09 10:35:00,200.14,200.24,200.03,200.15,4469.0,200.14,200.24,200.03,200.15,4469.0
2021-08-09 10:40:00,200.07,200.37,199.91,199.91,12933.0,200.07,200.37,199.91,199.91,12933.0
2021-08-09 10:45:00,199.91,200.36,199.89,200.36,9256.0,199.91,200.36,199.89,200.36,9256.0
2021-08-09 10:50:00,200.3,200.38,199.92,199.92,13331.0,200.3,200.38,199.92,199.92,13331.0
2021-08-09 10:55:00,199.95,199.99,199.52,199.57,19534.0,199.95,199.99,199.52,199.57,19534.0
2021-08-09 11:00:00,199.7,199.8,199.57,199.8,6802.0,199.7,199.8,199.57,199.8,6802.0
2021-08-09 11:05:00,199.89,200.13,199.66,199.67,11303.0,199.89,200.13,199.66,199.67,11303.0
2021-08-09 11:10:00,199.7,199.84,199.44,199.45,4995.0,199.7,199.84,199.44,199.45,4995.0
2021-08-09 11:15:00,199.51,199.98,199.51,199.97,10637.0,199.51,199.98,199.51,199.97,10637.0
2021-08-09 11:20:00,199.91,199.98,199.85,199.9,18015.0,199.91,199.98,199.85,199.9,18015.0
2021-08-09 11:25:00,199.88,199.95,199.84,199.87,17216.0,199.88,199.95,199.84,199.87,17216.0
2021-08-09 11:30:00,199.91,199.97,199.71,199.83,14793.0,199.91,199.97,199.71,199.83,14793.0
2021-08-09 11:35:00,199.81,199.98,199.71,199.96,19651.0,199.81,199.98,199.71,199.96,19651.0
2021-08-09 11:40:00,199.97,200.01,199.92,200.01,7736.0,199.97,200.01,199.92,200.01,7736.0
2021-08-09 11:45:00,200.02,200.08,199.91,200.06,8844.0,200.02,200.08,199.91,200.06,8844.0
2021-08-09 11:50:00,199.98,200.0,199.87,199.9,11388.0,199.98,200.0,199.87,199.9,11388.0
2021-08-09 11:55:00,199.93,200.01,199.9,199.9,4365.0,199.93,200.01,199.9,199.9,4365.0
2021-08-09 12:00:00,199.92,200.08,199.9,200.07,10427.0,199.92,200.08,199.9,200.07,10427.0
2021-08-09 12:05:00,200.01,200.07,199.82,199.85,14025.0,200.01,200.07,199.82,199.85,14025.0
2021-08-09 12:10:00,199.85,199.94,199.77,199.81,6866.0,199.85,199.94,199.77,199.81,6866.0
2021-08-09 12:15:00,199.84,200.12,199.79,200.08,7020.0,199.84,200.12,199.79,200.08,7020.0
2021-08-09 12:20:00,200.1,200.21,200.07,200.1,6103.0,200.1,200.21,200.07,200.1,6103.0
2021-08-09 12:25:00,200.09,200.24,199.99,200.07,9156.0,200.09,200.24,199.99,200.07,9156.0
2021-08-09 12:30:00,200.01,200.07,199.98,199.98,6436.0,200.01,200.07,199.98,199.98,6436.0
2021-08-09 12:35:00,200.05,200.05,199.67,199.7,14231.0,200.05,200.05,199.67,199.7,14231.0
2021-08-09 12:40:00,199.66,199.72,199.56,199.69,4770.0,199.66,199.72,199.56,199.69,4770.0
2021-08-09 12:45:00,199.77,199.87,199.69,199.87,4387.0,199.77,199.87,199.69,199.87,4387.0
2021-08-09 12:50:00,199.88,199.88,199.8,199.88,3839.0,199.88,199.88,199.8,199.88,3839.0
2021-08-09 12:55:00,199.87,200.13,199.87,200.08,7635.0,199.87,200.13,199.87,200.08,7635.0
2021-08-09 13:00:00,200.04,200.05,199.96,199.96,5430.0,200.04,200.05,199.96,199.96,5430.0
2021-08-09 13:05:00,200.0,200.16,199.99,200.09,3489.0,200.0,200.16,199.99,200.09,3489.0
2021-08-09 13:10:00,200.09,200.28,200.08,200.28,3284.0,200.09,200.28,200.08,200.28,3284.0
2021-08-09 13:15:00,200.26,200.33,200.07,200.28,2791.0,200.26,200.33,200.07,200.28,2791.0
2021-08-09 13:20:00,200.28,200.46,200.28,200.31,4200.0,200.28,200.46,200.28,200.31,4200.0
2021-08-09 13:25:00,200.28,200.34,200.2,200.31,3263.0,200.28,200.34,200.2,200.31,3263.0
2021-08-09 13:30:00,200.32,200.38,200.23,200.3,10485.0,200.32,200.38,200.23,200.3,10485.0
2021-08-09 13:35:00,200.3,200.37,200.27,200.3,3583.0,200.3,200.37,200.27,200.3,3583.0
2021-08-09 13:40:00,200.17,200.17,200.05,200.12,4873.0,200.17,200.17,200.05,200.12,4873.0
2021-08-09 13:45:00,200.09,200.31,200.09,200.28,3889.0,200.09,200.31,200.09,200.28,3889.0
2021-08-09 13:50:00,200.28,200.35,200.21,200.25,7524.0,200.28,200.35,200.21,200.25,7524.0
2021-08-09 13:55:00,200.24,200.24,200.0,200.16,16414.0,200.24,200.24,200.0,200.16,16414.0
2021-08-09 14:00:00,200.13,200.21,200.07,200.16,5296.0,200.13,200.21,200.07,200.16,5296.0
2021-08-09 14:05:00,200.18,200.29,200.18,200.26,7330.0,200.18,200.29,200.18,200.26,7330.0
2021-08-09 14:10:00,200.26,200.3,200.11,200.11,8872.0,200.26,200.3,200.11,200.11,8872.0
2021-08-09 14:15:00,200.05,200.18,200.03,200.07,7670.0,200.05,200.18,200.03,200.07,7670.0
2021-08-09 14:20:00,200.08,200.12,200.04,200.04,4213.0,200.08,200.12,200.04,200.04,4213.0
2021-08-09 14:25:00,200.04,200.13,200.03,200.08,13706.0,200.04,200.13,200.03,200.08,13706.0
2021-08-09 14:30:00,200.05,200.18,200.04,200.15,7397.0,200.05,200.18,200.04,200.15,7397.0
2021-08-09 14:35:00,200.11,200.18,200.02,200.06,5241.0,200.11,200.18,200.02,200.06,5241.0
2021-08-09 14:40:00,200.07,200.1,200.0,200.08,19980.0,200.07,200.1,200.0,200.08,19980.0
2021-08-09 14:45:00,200.09,200.1,200.04,200.07,3600.0,200.09,200.1,200.04,200.07,3600.0
2021-08-09 14:50:00,200.04,200.16,200.04,200.04,5967.0,200.04,200.16,200.04,200.04,5967.0
2021-08-09 14:55:00,200.06,200.14,200.02,200.02,5356.0,200.06,200.14,200.02,200.02,5356.0
2021-08-09 15:00:00,200.01,200.12,200.01,200.08,11318.0,200.01,200.12,200.01,200.08,11318.0
2021-08-09 15:05:00,200.03,200.17,200.02,200.13,8229.0,200.03,200.17,200.02,200.13,8229.0
2021-08-09 15:10:00,200.12,200.15,199.97,200.05,9418.0,200.12,200.15,199.97,200.05,9418.0
2021-08-09 15:15:00,200.0,200.06,200.0,200.02,7117.0,200.0,200.06,200.0,200.02,7117.0
2021-08-09 15:20:00,200.0,200.05,200.0,200.05,8096.0,200.0,200.05,200.0,200.05,8096.0
2021-08-09 15:25:00,200.04,200.08,200.0,200.03,10351.0,200.04,200.08,200.0,200.03,10351.0
2021-08-09 15:30:00,200.01,200.05,200.0,200.03,14114.0,200.01,200.05,200.0,200.03,14114.0
2021-08-09 15:35:00,200.04,200.22,200.01,200.21,19706.0,200.04,200.22,200.01,200.21,19706.0
2021-08-09 15:40:00,200.19,200.25,200.08,200.12,10003.0,200.19,200.25,200.08,200.12,10003.0
2021-08-09 15:45:00,200.1,200.29,200.09,200.25,19927.0,200.1,200.29,200.09,200.25,19927.0
2021-08-09 15:50:00,200.3,200.9,200.24,200.64,43289.0,200.3,200.9,200.24,200.64,43289.0
2021-08-09 15:55:00,200.63,200.7,200.16,200.41,100505.0,200.63,200.7,200.16,200.41,100505.0
2021-08-10 09:30:00,200.5,200.66,198.5,198.64,43861.0,200.5,200.66,198.5,198.64,43861.0
2021-08-10 09:35:00,198.73,199.6,198.73,199.15,36684.0,198.73,199.6,198.73,199.15,36684.0
2021-08-10 09:40:00,199.13,199.42,198.86,199.17,48536.0,199.13,199.42,198.86,199.17,48536.0
2021-08-10 09:45:00,199.17,199.17,198.59,198.62,25133.0,199.17,199.17,198.59,198.62,25133.0
2021-08-10 09:50:00,198.66,199.08,198.29,198.33,52424.0,198.66,199.08,198.29,198.33,52424.0
2021-08-10 09:55:00,198.38,198.38,198.05,198.06,45756.0,198.38,198.38,198.05,198.06,45756.0
2021-08-10 10:00:00,198.06,198.79,198.04,198.5,49769.0,198.06,198.79,198.04,198.5,49769.0
2021-08-10 10:05:00,198.5,198.85,198.5,198.69,15511.0,198.5,198.85,198.5,198.69,15511.0
2021-08-10 10:10:00,198.63,199.07,198.55,198.76,12031.0,198.63,199.07,198.55,198.76,12031.0
2021-08-10 10:15:00,198.78,199.09,198.69,198.96,11490.0,198.78,199.09,198.69,198.96,11490.0
2021-08-10 10:20:00,198.96,199.16,198.18,198.52,49151.0,198.96,199.16,198.18,198.52,49151.0
2021-08-10 10:25:00,198.65,198.66,198.15,198.28,17599.0,198.65,198.66,198.15,198.28,17599.0
2021-08-10 10:30:00,198.24,198.3,197.7,197.85,19891.0,198.24,198.3,197.7,197.85,19891.0
2021-08-10 10:35:00,197.82,197.82,197.28,197.63,30207.0,197.82,197.82,197.28,197.63,30207.0
2021-08-10 10:40:00,197.63,197.63,196.74,196.74,20766.0,197.63,197.63,196.74,196.74,20766.0
2021-08-10 10:45:00,196.65,197.04,196.61,196.83,39323.0,196.65,197.04,196.61,196.83,39323.0
2021-08-10 10:50:00,196.76,196.76,196.16,196.16,32065.0,196.76,196.76,196.16,196.16,32065.0
2021-08-10 10:55:00,196.19,196.2,195.72,195.93,81994.0,196.19,196.2,195.72,195.93,81994.0
2021-08-10 11:00:00,195.93,196.18,195.33,196.04,59589.0,195.93,196.18,195.33,196.04,59589.0
2021-08-10 11:05:00,196.04,196.12,195.39,195.5,53445.0,196.04,196.12,195.39,195.5,53445.0
2021-08-10 11:10:00,195.5,196.09,195.39,195.86,26282.0,195.5,196.09,195.39,195.86,26282.0
2021-08-10 11:15:00,195.83,196.1,195.69,195.93,31833.0,195.83,196.1,195.69,195.93,31833.0
2021-08-10 11:20:00,195.89,195.9,195.54,195.59,25605.0,195.89,195.9,195.54,195.59,25605.0
2021-08-10 11:25:00,195.6,196.08,195.6,195.91,19048.0,195.6,196.08,195.6,195.91,19048.0
2021-08-10 11:30:00,195.84,195.95,195.61,195.8,25355.0,195.84,195.95,195.61,195.8,25355.0
2021-08-10 11:35:00,195.82,195.91,195.6,195.68,20345.0,195.82,195.91,195.6,195.68,20345.0
2021-08-10 11:40:00,195.78,195.96,195.73,195.88,13847.0,195.78,195.96,195.73,195.88,13847.0
2021-08-10 11:45:00,195.85,196.38,195.79,196.38,44321.0,195.85,196.38,195.79,196.38,44321.0
2021-08-10 11:50:00,196.33,196.4,195.95,196.12,38524.0,196.33,196.4,195.95,196.12,38524.0
2021-08-10 11:55:00,196.13,196.17,195.91,195.91,10029.0,196.13,196.17,195.91,195.91,10029.0
2021-08-10 12:00:00,195.98,196.05,195.64,196.05,19779.0,195.98,196.05,195.64,196.05,19779.0
2021-08-10 12:05:00,196.0,196.15,195.74,195.8,13350.0,196.0,196.15,195.74,195.8,13350.0
2021-08-10 12:10:00,195.74,196.13,195.73,196.13,17496.0,195.74,196.13,195.73,196.13,17496.0
2021-08-10 12:15:00,196.09,196.18,195.96,196.03,9853.0,196.09,196.18,195.96,196.03,9853.0
2021-08-10 12:20:00,196.07,196.07,195.82,195.83,12542.0,196.07,196.07,195.82,195.83,12542.0
2021-08-10 12:25:00,195.87,195.95,195.84,195.91,11155.0,195.87,195.95,195.84,195.91,11155.0
2021-08-10 12:30:00,195.84,195.89,195.68,195.69,17391.0,195.84,195.89,195.68,195.69,17391.0
2021-08-10 12:35:00,195.67,195.83,195.51,195.69,30203.0,195.67,195.83,195.51,195.69,30203.0
2021-08-10 12:40:00,195.73,196.37,195.73,196.31,71742.0,195.73,196.37,195.73,196.31,71742.0
2021-08-10 12:45:00,196.31,196.32,196.1,196.15,9312.0,196.31,196.32,196.1,196.15,9312.0
2021-08-10 12:50:00,196.16,196.32,196.07,196.28,10882.0,196.16,196.32,196.07,196.28,10882.0
2021-08-10 12:55:00,196.28,196.54,196.17,196.46,19592.0,196.28,196.54,196.17,196.46,19592.0
2021-08-10 13:00:00,196.45,196.45,195.95,196.02,42759.0,196.45,196.45,195.95,196.02,42759.0
2021-08-10 13:05:00,196.03,196.1,195.88,196.04,23046.0,196.03,196.1,195.88,196.04,23046.0
2021-08-10 13:10:00,196.0,196.12,195.93,196.0,27643.0,196.0,196.12,195.93,196.0,27643.0
2021-08-10 13:15:00,196.0,196.08,195.95,196.05,19544.0,196.0,196.08,195.95,196.05,19544.0
2021-08-10 13:20:00,196.04,196.48,196.04,196.34,21721.0,196.04,196.48,196.04,196.34,21721.0
2021-08-10 13:25:00,196.34,196.5,196.21,196.5,10796.0,196.34,196.5,196.21,196.5,10796.0
2021-08-10 13:30:00,196.65,197.22,196.65,197.22,18362.0,196.65,197.22,196.65,197.22,18362.0
2021-08-10 13:35:00,197.33,197.8,197.32,197.55,9540.0,197.33,197.8,197.32,197.55,9540.0
2021-08-10 13:40:00,197.62,197.62,197.26,197.33,6066.0,197.62,197.62,197.26,197.33,6066.0
2021-08-10 13:45:00,197.38,197.62,197.3,197.56,7712.0,197.38,197.62,197.3,197.56,7712.0
2021-08-10 13:50:00,197.55,197.76,197.33,197.37,18879.0,197.55,197.76,197.33,197.37,18879.0
2021-08-10 13:55:00,197.4,197.49,196.96,196.98,20123.0,197.4,197.49,196.96,196.98,20123.0
2021-08-10 14:00:00,196.96,197.48,196.92,197.31,36061.0,196.96,197.48,196.92,197.31,36061.0
2021-08-10 14:05:00,197.36,197.52,197.28,197.43,16298.0,197.36,197.52,197.28,197.43,16298.0
2021-08-10 14:10:00,197.43,197.62,197.28,197.45,25596.0,197.43,197.62,197.28,197.45,25596.0
2021-08-10 14:15:00,197.45,197.7,197.3,197.6,13551.0,197.45,197.7,197.3,197.6,13551.0
2021-08-10 14:20:00,197.56,197.56,196.85,196.99,30909.0,197.56,197.56,196.85,196.99,30909.0
2021-08-10 14:25:00,196.97,197.1,196.94,197.0,33850.0,196.97,197.1,196.94,197.0,33850.0
2021-08-10 14:30:00,197.05,197.1,196.94,197.0,32060.0,197.05,197.1,196.94,197.0,32060.0
2021-08-10 14:35:00,197.04,197.05,196.9,197.01,20978.0,197.04,197.05,196.9,197.01,20978.0
2021-08-10 14:40:00,196.98,197.0,196.88,196.9,10945.0,196.98,197.0,196.88,196.9,10945.0
2021-08-10 14:45:00,196.91,196.93,196.82,196.92,6518.0,196.91,196.93,196.82,196.92,6518.0
2021-08-10 14:50:00,196.86,197.08,196.84,197.0,25649.0,196.86,197.08,196.84,197.0,25649.0
2021-08-10 14:55:00,197.0,197.01,196.91,196.91,10981.0,197.0,197.01,196.91,196.91,10981.0
2021-08-10 15:00:00,196.95,197.09,196.89,197.02,28447.0,196.95,197.09,196.89,197.02,28447.0
2021-08-10 15:05:00,197.03,197.05,196.89,196.97,21213.0,197.03,197.05,196.89,196.97,21213.0
2021-08-10 15:10:00,197.0,197.0,196.8,196.96,15078.0,197.0,197.0,196.8,196.96,15078.0
2021-08-10 15:15:00,197.0,197.03,196.89,196.93,13260.0,197.0,197.03,196.89,196.93,13260.0
2021-08-10 15:20:00,196.93,197.13,196.88,197.01,39219.0,196.93,197.13,196.88,197.01,39219.0
2021-08-10 15:25:00,197.02,197.3,196.98,197.0,70713.0,197.02,197.3,196.98,197.0,70713.0
2021-08-10 15:30:00,197.02,197.04,196.92,197.0,20894.0,197.02,197.04,196.92,197.0,20894.0
2021-08-10 15:35:00,197.03,197.37,196.93,196.95,44938.0,197.03,197.37,196.93,196.95,44938.0
2021-08-10 15:40:00,196.97,196.97,196.54,196.56,12720.0,196.97,196.97,196.54,196.56,12720.0
2021-08-10 15:45:00,196.56,196.74,196.52,196.55,21456.0,196.56,196.74,196.52,196.55,21456.0
2021-08-10 15:50:00,196.49,196.6,196.17,196.38,43962.0,196.49,196.6,196.17,196.38,43962.0
2021-08-10 15:55:00,196.35,196.62,196.32,196.44,83499.0,196.35,196.62,196.32,196.44,83499.0
2021-08-11 09:30:00,196.82,197.54,196.31,197.09,54851.0,196.82,197.54,196.31,197.09,54851.0
2021-08-11 09:35:00,197.0,197.0,196.63,196.91,19478.0,197.0,197.0,196.63,196.91,19478.0
2021-08-11 09:40:00,196.82,197.53,196.58,196.76,73551.0,196.82,197.53,196.58,196.76,73551.0
2021-08-11 09:45:00,196.89,198.26,196.79,198.26,23263.0,196.89,198.26,196.79,198.26,23263.0
2021-08-11 09:50:00,198.3,198.38,197.52,197.59,38293.0,198.3,198.38,197.52,197.59,38293.0
2021-08-11 09:55:00,197.83,198.38,197.79,197.86,30668.0,197.83,198.38,197.79,197.86,30668.0
2021-08-11 10:00:00,197.98,198.46,197.94,198.06,26031.0,197.98,198.46,197.94,198.06,26031.0
2021-08-11 10:05:00,198.03,199.11,197.99,199.05,51126.0,198.03,199.11,197.99,199.05,51126.0
2021-08-11 10:10:00,199.0,199.16,198.31,198.43,14421.0,199.0,199.16,198.31,198.43,14421.0
2021-08-11 10:15:00,198.43,198.55,198.35,198.39,15322.0,198.43,198.55,198.35,198.39,15322.0
2021-08-11 10:20:00,198.36,198.41,198.07,198.33,49954.0,198.36,198.41,198.07,198.33,49954.0
2021-08-11 10:25:00,198.34,198.34,197.78,197.88,72314.0,198.34,198.34,197.78,197.88,72314.0
2021-08-11 10:30:00,197.86,198.9,197.85,198.9,19825.0,197.86,198.9,197.85,198.9,19825.0
2021-08-11 10:35:00,198.86,199.28,198.77,198.99,12589.0,198.86,199.28,198.77,198.99,12589.0
2021-08-11 10:40:00,199.11,199.11,198.61,198.61,5564.0,199.11,199.11,198.61,198.61,5564.0
2021-08-11 10:45:00,198.68,198.78,198.23,198.36,29359.0,198.68,198.78,198.23,198.36,29359.0
2021-08-11 10:50:00,198.28,198.32,198.01,198.09,53744.0,198.28,198.32,198.01,198.09,53744.0
2021-08-11 10:55:00,198.06,198.52,197.86,198.52,42835.0,198.06,198.52,197.86,198.52,42835.0
2021-08-11 11:00:00,198.58,198.58,197.62,198.04,29997.0,198.58,198.58,197.62,198.04,29997.0
2021-08-11 11:05:00,198.02,198.02,197.5,197.51,29689.0,198.02,198.02,197.5,197.51,29689.0
2021-08-11 11:10:00,197.59,197.75,197.0,197.75,94558.0,197.59,197.75,197.0,197.75,94558.0
2021-08-11 11:15:00,197.65,197.73,197.45,197.46,19070.0,197.65,197.73,197.45,197.46,19070.0
2021-08-11 11:20:00,197.5,197.93,196.91,197.18,23118.0,197.5,197.93,196.91,197.18,23118.0
2021-08-11 11:25:00,197.22,197.22,196.62,196.98,25781.0,197.22,197.22,196.62,196.98,25781.0
2021-08-11 11:30:00,196.97,197.27,196.55,197.13,21838.0,196.97,197.27,196.55,197.13,21838.0
2021-08-11 11:35:00,197.27,197.91,197.21,197.46,14831.0,197.27,197.91,197.21,197.46,14831.0
2021-08-11 11:40:00,197.47,197.47,196.99,197.1,96016.0,197.47,197.47,196.99,197.1,96016.0
2021-08-11 11:45:00,197.15,197.15,196.7,196.97,101337.0,197.15,197.15,196.7,196.97,101337.0
2021-08-11 11:50:00,196.91,197.27,196.8,197.0,58745.0,196.91,197.27,196.8,197.0,58745.0
2021-08-11 11:55:00,196.95,197.08,196.88,196.96,14767.0,196.95,197.08,196.88,196.96,14767.0
2021-08-11 12:00:00,196.89,197.0,196.55,196.57,53985.0,196.89,197.0,196.55,196.57,53985.0
2021-08-11 12:05:00,196.59,196.88,196.46,196.63,57660.0,196.59,196.88,196.46,196.63,57660.0
2021-08-11 12:10:00,196.58,196.95,196.56,196.86,31794.0,196.58,196.95,196.56,196.86,31794.0
2021-08-11 12:15:00,196.89,197.0,196.89,196.9,13374.0,196.89,197.0,196.89,196.9,13374.0
2021-08-11 12:20:00,196.96,197.0,196.8,196.93,14918.0,196.96,197.0,196.8,196.93,14918.0
2021-08-11 12:25:00,196.94,196.94,196.72,196.81,12884.0,196.94,196.94,196.72,196.81,12884.0
2021-08-11 12:30:00,196.83,196.87,196.73,196.83,4779.0,196.83,196.87,196.73,196.83,4779.0
2021-08-11 12:35:00,196.84,196.88,196.53,196.57,21169.0,196.84,196.88,196.53,196.57,21169.0
2021-08-11 12:40:00,196.61,196.61,196.25,196.3,22958.0,196.61,196.61,196.25,196.3,22958.0
2021-08-11 12:45:00,196.35,196.38,196.12,196.24,17828.0,196.35,196.38,196.12,196.24,17828.0
2021-08-11 12:50:00,196.27,196.31,196.07,196.09,14150.0,196.27,196.31,196.07,196.09,14150.0
2021-08-11 12:55:00,196.13,196.34,196.0,196.19,14404.0,196.13,196.34,196.0,196.19,14404.0
2021-08-11 13:00:00,196.15,196.27,195.94,196.11,14191.0,196.15,196.27,195.94,196.11,14191.0
2021-08-11 13:05:00,196.16,196.71,195.97,196.71,33959.0,196.16,196.71,195.97,196.71,33959.0
2021-08-11 13:10:00,196.76,196.76,196.37,196.44,23351.0,196.76,196.76,196.37,196.44,23351.0
2021-08-11 13:15:00,196.5,196.67,196.06,196.16,47372.0,196.5,196.67,196.06,196.16,47372.0
2021-08-11 13:20:00,196.17,196.35,196.02,196.06,48114.0,196.17,196.35,196.02,196.06,48114.0
2021-08-11 13:25:00,196.06,196.13,195.92,195.93,17008.0,196.06,196.13,195.92,195.93,17008.0
2021-08-11 13:30:00,195.98,195.98,195.56,195.61,28225.0,195.98,195.98,195.56,195.61,28225.0
2021-08-11 13:35:00,195.62,195.95,195.53,195.88,31886.0,195.62,195.95,195.53,195.88,31886.0
2021-08-11 13:40:00,195.89,196.04,195.59,195.65,25708.0,195.89,196.04,195.59,195.65,25708.0
2021-08-11 13:45:00,195.6,195.65,195.15,195.22,63124.0,195.6,195.65,195.15,195.22,63124.0
2021-08-11 13:50:00,195.25,195.85,195.06,195.8,67031.0,195.25,195.85,195.06,195.8,67031.0
2021-08-11 13:55:00,195.77,196.38,195.77,195.86,28813.0,195.77,196.38,195.77,195.86,28813.0
2021-08-11 14:00:00,195.92,195.98,195.38,195.48,97197.0,195.92,195.98,195.38,195.48,97197.0
2021-08-11 14:05:00,195.45,195.72,195.24,195.3,58911.0,195.45,195.72,195.24,195.3,58911.0
2021-08-11 14:10:00,195.32,195.36,194.77,194.8,89670.0,195.32,195.36,194.77,194.8,89670.0
2021-08-11 14:15:00,194.76,195.42,194.63,195.28,92802.0,194.76,195.42,194.63,195.28,92802.0
2021-08-11 14:20:00,195.26,195.34,194.73,195.15,89113.0,195.26,195.34,194.73,195.15,89113.0
2021-08-11 14:25:00,195.22,195.3,194.6,194.7,54482.0,195.22,195.3,194.6,194.7,54482.0
2021-08-11 14:30:00,194.65,195.46,194.6,195.41,71468.0,194.65,195.46,194.6,195.41,71468.0
2021-08-11 14:35:00,195.38,195.38,194.8,195.25,82910.0,195.38,195.38,194.8,195.25,82910.0
2021-08-11 14:40:00,195.2,195.68,194.9,194.98,64984.0,195.2,195.68,194.9,194.98,64984.0
2021-08-11 14:45:00,194.95,195.26,194.7,194.84,30402.0,194.95,195.26,194.7,194.84,30402.0
2021-08-11 14:50:00,194.9,194.99,194.79,194.94,20293.0,194.9,194.99,194.79,194.94,20293.0
2021-08-11 14:55:00,194.94,195.2,194.64,194.68,23366.0,194.94,195.2,194.64,194.68,23366.0
2021-08-11 15:00:00,194.68,194.97,194.52,194.87,55000.0,194.68,194.97,194.52,194.87,55000.0
2021-08-11 15:05:00,194.89,195.3,194.83,195.3,20657.0,194.89,195.3,194.83,195.3,20657.0
2021-08-11 15:10:00,195.32,195.72,195.31,195.64,14053.0,195.32,195.72,195.31,195.64,14053.0
2021-08-11 15:15:00,195.61,195.64,195.17,195.28,10825.0,195.61,195.64,195.17,195.28,10825.0
2021-08-11 15:20:00,195.39,195.75,195.29,195.42,29559.0,195.39,195.75,195.29,195.42,29559.0
2021-08-11 15:25:00,195.41,195.41,195.08,195.12,67486.0,195.41,195.41,195.08,195.12,67486.0
2021-08-11 15:30:00,195.13,195.58,195.09,195.32,41084.0,195.13,195.58,195.09,195.32,41084.0
2021-08-11 15:35:00,195.31,195.41,195.11,195.17,22599.0,195.31,195.41,195.11,195.17,22599.0
2021-08-11 15:40:00,195.13,195.13,194.84,194.94,17113.0,195.13,195.13,194.84,194.94,17113.0
2021-08-11 15:45:00,194.95,195.2,194.9,195.17,22681.0,194.95,195.2,194.9,195.17,22681.0
2021-08-11 15:50:00,195.15,195.39,194.97,195.37,42706.0,195.15,195.39,194.97,195.37,42706.0
2021-08-11 15:55:00,195.39,195.51,195.15,195.23,84786.0,195.39,195.51,195.15,195.23,84786.0
2021-08-12 09:30:00,195.72,196.35,194.56,194.87,47965.0,195.72,196.35,194.56,194.87,47965.0
2021-08-12 09:35:00,194.51,194.87,194.01,194.4,28213.0,194.51,194.87,194.01,194.4,28213.0
2021-08-12 09:40:00,194.38,194.97,194.05,194.4,72648.0,194.38,194.97,194.05,194.4,72648.0
2021-08-12 09:45:00,194.41,194.56,194.12,194.5,59353.0,194.41,194.56,194.12,194.5,59353.0
2021-08-12 09:50:00,194.53,195.36,194.4,194.96,108841.0,194.53,195.36,194.4,194.96,108841.0
2021-08-12 09:55:00,194.84,195.12,194.53,194.78,16695.0,194.84,195.12,194.53,194.78,16695.0
2021-08-12 10:00:00,194.7,194.97,194.56,194.86,18022.0,194.7,194.97,194.56,194.86,18022.0
2021-08-12 10:05:00,194.82,195.15,194.64,195.0,17044.0,194.82,195.15,194.64,195.0,17044.0
2021-08-12 10:10:00,195.03,195.03,194.4,194.43,43913.0,195.03,195.03,194.4,194.43,43913.0
2021-08-12 10:15:00,194.43,195.05,194.33,195.05,49845.0,194.43,195.05,194.33,195.05,49845.0
2021-08-12 10:20:00,195.07,195.1,194.81,194.92,14926.0,195.07,195.1,194.81,194.92,14926.0
2021-08-12 10:25:00,194.88,195.14,194.78,194.86,19726.0,194.88,195.14,194.78,194.86,19726.0
2021-08-12 10:30:00,194.91,194.94,194.05,194.27,59962.0,194.91,194.94,194.05,194.27,59962.0
2021-08-12 10:35:00,194.36,194.54,194.07,194.39,75848.0,194.36,194.54,194.07,194.39,75848.0
2021-08-12 10:40:00,194.4,194.9,194.21,194.86,23218.0,194.4,194.9,194.21,194.86,23218.0
2021-08-12 10:45:00,194.9,195.17,194.75,194.75,17483.0,194.9,195.17,194.75,194.75,17483.0
2021-08-12 10:50:00,194.75,194.87,194.46,194.54,44473.0,194.75,194.87,194.46,194.54,44473.0
2021-08-12 10:55:00,194.54,195.0,194.44,194.85,115003.0,194.54,195.0,194.44,194.85,115003.0
2021-08-12 11:00:00,194.91,195.0,194.54,194.54,13850.0,194.91,195.0,194.54,194.54,13850.0
2021-08-12 11:05:00,194.56,194.6,194.37,194.48,13281.0,194.56,194.6,194.37,194.48,13281.0
2021-08-12 11:10:00,194.48,194.71,194.41,194.65,11829.0,194.48,194.71,194.41,194.65,11829.0
2021-08-12 11:15:00,194.6,194.69,194.5,194.64,8399.0,194.6,194.69,194.5,194.64,8399.0
2021-08-12 11:20:00,194.7,194.75,194.56,194.59,12921.0,194.7,194.75,194.56,194.59,12921.0
2021-08-12 11:25:00,194.56,194.69,194.54,194.69,5497.0,194.56,194.69,194.54,194.69,5497.0
2021-08-12 11:30:00,194.75,194.75,194.62,194.62,18194.0,194.75,194.75,194.62,194.62,18194.0
2021-08-12 11:35:00,194.66,194.72,194.53,194.65,22493.0,194.66,194.72,194.53,194.65,22493.0
2021-08-12 11:40:00,194.65,194.69,194.51,194.56,12378.0,194.65,194.69,194.51,194.56,12378.0
2021-08-12 11:45:00,194.63,194.67,194.56,194.58,5965.0,194.63,194.67,194.56,194.58,5965.0
2021-08-12 11:50:00,194.57,194.59,194.41,194.43,6954.0,194.57,194.59,194.41,194.43,6954.0
2021-08-12 11:55:00,194.39,194.46,194.32,194.44,5340.0,194.39,194.46,194.32,194.44,5340.0
2021-08-12 12:00:00,194.44,194.52,194.25,194.29,15943.0,194.44,194.52,194.25,194.29,15943.0
2021-08-12 12:05:00,194.27,194.6,194.23,194.56,26517.0,194.27,194.6,194.23,194.56,26517.0
2021-08-12 12:10:00,194.53,194.56,194.42,194.51,15953.0,194.53,194.56,194.42,194.51,15953.0
2021-08-12 12:15:00,194.44,194.59,194.39,194.53,28739.0,194.44,194.59,194.39,194.53,28739.0
2021-08-12 12:20:00,194.5,194.55,194.46,194.5,21007.0,194.5,194.55,194.46,194.5,21007.0
2021-08-12 12:25:00,194.51,194.76,194.46,194.55,127096.0,194.51,194.76,194.46,194.55,127096.0
2021-08-12 12:30:00,194.55,194.55,194.17,194.17,31805.0,194.55,194.55,194.17,194.17,31805.0
2021-08-12 12:35:00,194.16,194.21,193.88,194.19,49393.0,194.16,194.21,193.88,194.19,49393.0
2021-08-12 12:40:00,194.19,194.45,194.14,194.16,29818.0,194.19,194.45,194.14,194.16,29818.0
2021-08-12 12:45:00,194.21,194.47,194.04,194.37,66209.0,194.21,194.47,194.04,194.37,66209.0
2021-08-12 12:50:00,194.32,194.5,194.09,194.18,43923.0,194.32,194.5,194.09,194.18,43923.0
2021-08-12 12:55:00,194.16,194.45,194.13,194.25,64858.0,194.16,194.45,194.13,194.25,64858.0
2021-08-12 13:00:00,194.24,194.5,194.12,194.5,40349.0,194.24,194.5,194.12,194.5,40349.0
2021-08-12 13:05:00,194.45,194.6,194.2,194.44,43970.0,194.45,194.6,194.2,194.44,43970.0
2021-08-12 13:10:00,194.42,194.55,194.31,194.47,31527.0,194.42,194.55,194.31,194.47,31527.0
2021-08-12 13:15:00,194.45,194.6,194.41,194.5,90487.0,194.45,194.6,194.41,194.5,90487.0
2021-08-12 13:20:00,194.55,194.56,194.3,194.36,20622.0,194.55,194.56,194.3,194.36,20622.0
2021-08-12 13:25:00,194.42,194.88,194.39,194.77,16112.0,194.42,194.88,194.39,194.77,16112.0
2021-08-12 13:30:00,194.78,195.1,194.78,195.06,9157.0,194.78,195.1,194.78,195.06,9157.0
2021-08-12 13:35:00,195.07,195.14,194.7,194.8,24835.0,195.07,195.14,194.7,194.8,24835.0
2021-08-12 13:40:00,194.78,194.82,194.64,194.69,18282.0,194.78,194.82,194.64,194.69,18282.0
2021-08-12 13:45:00,194.73,195.1,194.66,195.09,30228.0,194.73,195.1,194.66,195.09,30228.0
2021-08-12 13:50:00,195.09,195.09,194.93,195.0,9516.0,195.09,195.09,194.93,195.0,9516.0
2021-08-12 13:55:00,195.07,195.22,194.89,195.0,15387.0,195.07,195.22,194.89,195.0,15387.0
2021-08-12 14:00:00,195.02,195.16,194.99,195.07,11655.0,195.02,195.16,194.99,195.07,11655.0
2021-08-12 14:05:00,195.12,195.24,195.0,195.15,14278.0,195.12,195.24,195.0,195.15,14278.0
2021-08-12 14:10:00,195.15,195.15,194.85,194.95,26871.0,195.15,195.15,194.85,194.95,26871.0
2021-08-12 14:15:00,194.88,195.06,194.8,195.06,37015.0,194.88,195.06,194.8,195.06,37015.0
2021-08-12 14:20:00,195.0,195.0,194.73,194.78,37264.0,195.0,195.0,194.73,194.78,37264.0
2021-08-12 14:25:00,194.75,194.92,194.74,194.87,40515.0,194.75,194.92,194.74,194.87,40515.0
2021-08-12 14:30:00,194.87,194.89,194.71,194.79,72431.0,194.87,194.89,194.71,194.79,72431.0
2021-08-12 14:35:00,194.76,194.81,194.64,194.64,29289.0,194.76,194.81,194.64,194.64,29289.0
2021-08-12 14:40:00,194.65,194.68,194.3,194.45,37214.0,194.65,194.68,194.3,194.45,37214.0
2021-08-12 14:45:00,194.44,194.66,194.36,194.52,55290.0,194.44,194.66,194.36,194.52,55290.0
2021-08-12 14:50:00,194.53,194.62,194.38,194.62,52372.0,194.53,194.62,194.38,194.62,52372.0
2021-08-12 14:55:00,194.65,194.7,194.38,194.46,34041.0,194.65,194.7,194.38,194.46,34041.0
2021-08-12 15:00:00,194.5,194.55,194.43,194.45,31789.0,194.5,194.55,194.43,194.45,31789.0
2021-08-12 15:05:00,194.51,194.55,194.35,194.36,36707.0,194.51,194.55,194.35,194.36,36707.0
2021-08-12 15:10:00,194.35,194.65,194.35,194.65,18733.0,194.35,194.65,194.35,194.65,18733.0
2021-08-12 15:15:00,194.66,194.7,194.37,194.37,25789.0,194.66,194.7,194.37,194.37,25789.0
2021-08-12 15:20:00,194.43,194.5,194.4,194.41,18019.0,194.43,194.5,194.4,194.41,18019.0
2021-08-12 15:25:00,194.46,194.46,194.35,194.4,16449.0,194.46,194.46,194.35,194.4,16449.0
2021-08-12 15:30:00,194.39,194.49,194.35,194.42,22315.0,194.39,194.49,194.35,194.42,22315.0
2021-08-12 15:35:00,194.41,195.08,194.4,195.0,39408.0,194.41,195.08,194.4,195.0,39408.0
2021-08-12 15:40:00,194.98,194.99,194.74,194.87,18096.0,194.98,194.99,194.74,194.87,18096.0
2021-08-12 15:45:00,194.8,194.84,194.46,194.84,80225.0,194.8,194.84,194.46,194.84,80225.0
2021-08-12 15:50:00,194.77,195.04,194.75,194.84,80452.0,194.77,195.04,194.75,194.84,80452.0
2021-08-12 15:55:00,194.81,194.87,194.66,194.72,70129.0,194.81,194.87,194.66,194.72,70129.0
2021-08-13 09:30:00,195.0,195.6,194.83,194.86,32820.0,195.0,195.6,194.83,194.86,32820.0
2021-08-13 09:35:00,194.71,194.92,194.14,194.72,21762.0,194.71,194.92,194.14,194.72,21762.0
2021-08-13 09:40:00,194.44,194.58,194.06,194.22,30458.0,194.44,194.58,194.06,194.22,30458.0
2021-08-13 09:45:00,194.19,194.71,193.98,194.55,49050.0,194.19,194.71,193.98,194.55,49050.0
2021-08-13 09:50:00,194.67,195.1,194.43,194.61,26893.0,194.67,195.1,194.43,194.61,26893.0
2021-08-13 09:55:00,194.6,194.68,194.25,194.44,15481.0,194.6,194.68,194.25,194.44,15481.0
2021-08-13 10:00:00,194.43,194.69,194.1,194.46,30603.0,194.43,194.69,194.1,194.46,30603.0
2021-08-13 10:05:00,194.45,194.8,194.26,194.32,59672.0,194.45,194.8,194.26,194.32,59672.0
2021-08-13 10:10:00,194.34,194.78,194.29,194.71,28250.0,194.34,194.78,194.29,194.71,28250.0
2021-08-13 10:15:00,194.83,195.59,194.74,195.53,30537.0,194.83,195.59,194.74,195.53,30537.0
2021-08-13 10:20:00,195.45,195.45,194.77,194.94,49719.0,195.45,195.45,194.77,194.94,49719.0
2021-08-13 10:25:00,194.92,195.29,194.81,195.09,24781.0,194.92,195.29,194.81,195.09,24781.0
2021-08-13 10:30:00,195.14,195.71,195.04,195.12,27621.0,195.14,195.71,195.04,195.12,27621.0
2021-08-13 10:35:00,195.12,195.58,194.93,195.4,49406.0,195.12,195.58,194.93,195.4,49406.0
2021-08-13 10:40:00,195.41,195.44,194.89,195.21,27595.0,195.41,195.44,194.89,195.21,27595.0
2021-08-13 10:45:00,195.21,195.57,195.17,195.55,15902.0,195.21,195.57,195.17,195.55,15902.0
2021-08-13 10:50:00,195.53,195.57,195.25,195.41,21485.0,195.53,195.57,195.25,195.41,21485.0
2021-08-13 10:55:00,195.39,195.49,195.17,195.28,26176.0,195.39,195.49,195.17,195.28,26176.0
2021-08-13 11:00:00,195.25,195.33,195.06,195.06,16338.0,195.25,195.33,195.06,195.06,16338.0
2021-08-13 11:05:00,195.06,195.1,194.92,194.98,17399.0,195.06,195.1,194.92,194.98,17399.0
2021-08-13 11:10:00,195.01,195.1,194.9,195.05,40255.0,195.01,195.1,194.9,195.05,40255.0
2021-08-13 11:15:00,195.08,195.08,194.91,194.94,30286.0,195.08,195.08,194.91,194.94,30286.0
2021-08-13 11:20:00,194.94,194.94,194.69,194.84,29698.0,194.94,194.94,194.69,194.84,29698.0
2021-08-13 11:25:00,194.88,194.91,194.65,194.68,35232.0,194.88,194.91,194.65,194.68,35232.0
2021-08-13 11:30:00,194.7,195.0,194.63,194.96,39176.0,194.7,195.0,194.63,194.96,39176.0
2021-08-13 11:35:00,194.89,195.45,194.83,195.23,24564.0,194.89,195.45,194.83,195.23,24564.0
2021-08-13 11:40:00,195.32,195.62,195.15,195.33,36888.0,195.32,195.62,195.15,195.33,36888.0
2021-08-13 11:45:00,195.37,195.37,195.02,195.07,36397.0,195.37,195.37,195.02,195.07,36397.0
2021-08-13 11:50:00,195.08,195.22,195.02,195.04,29199.0,195.08,195.22,195.02,195.04,29199.0
2021-08-13 11:55:00,195.03,195.14,195.02,195.09,22625.0,195.03,195.14,195.02,195.09,22625.0
2021-08-13 12:00:00,195.09,195.51,195.08,195.46,7694.0,195.09,195.51,195.08,195.46,7694.0
2021-08-13 12:05:00,195.47,195.7,195.34,195.36,49625.0,195.47,195.7,195.34,195.36,49625.0
2021-08-13 12:10:00,195.39,195.53,195.11,195.25,50733.0,195.39,195.53,195.11,195.25,50733.0
2021-08-13 12:15:00,195.25,195.3,194.87,194.9,70021.0,195.25,195.3,194.87,194.9,70021.0
2021-08-13 12:20:00,194.88,195.3,194.7,194.99,63874.0,194.88,195.3,194.7,194.99,63874.0
2021-08-13 12:25:00,194.94,195.03,194.85,194.85,22281.0,194.94,195.03,194.85,194.85,22281.0
2021-08-13 12:30:00,194.88,194.96,194.79,194.79,12073.0,194.88,194.96,194.79,194.79,12073.0
2021-08-13 12:35:00,194.8,194.91,194.57,194.82,31904.0,194.8,194.91,194.57,194.82,31904.0
2021-08-13 12:40:00,194.82,194.85,194.6,194.66,12445.0,194.82,194.85,194.6,194.66,12445.0
2021-08-13 12:45:00,194.72,194.8,194.46,194.46,16184.0,194.72,194.8,194.46,194.46,16184.0
2021-08-13 12:50:00,194.49,194.52,194.36,194.38,19080.0,194.49,194.52,194.36,194.38,19080.0
2021-08-13 12:55:00,194.37,194.76,194.36,194.6,34375.0,194.37,194.76,194.36,194.6,34375.0
2021-08-13 13:00:00,194.58,194.61,194.36,194.53,53782.0,194.58,194.61,194.36,194.53,53782.0
2021-08-13 13:05:00,194.48,194.52,194.15,194.41,38764.0,194.48,194.52,194.15,194.41,38764.0
2021-08-13 13:10:00,194.46,194.63,194.3,194.61,32684.0,194.46,194.63,194.3,194.61,32684.0
2021-08-13 13:15:00,194.56,194.56,194.22,194.3,16180.0,194.56,194.56,194.22,194.3,16180.0
2021-08-13 13:20:00,194.32,194.37,194.2,194.35,10205.0,194.32,194.37,194.2,194.35,10205.0
2021-08-13 13:25:00,194.29,194.3,194.2,194.27,11244.0,194.29,194.3,194.2,194.27,11244.0
2021-08-13 13:30:00,194.27,194.35,194.16,194.31,6202.0,194.27,194.35,194.16,194.31,6202.0
2021-08-13 13:35:00,194.27,194.66,194.17,194.39,18196.0,194.27,194.66,194.17,194.39,18196.0
2021-08-13 13:40:00,194.39,194.53,194.36,194.38,9804.0,194.39,194.53,194.36,194.38,9804.0
2021-08-13 13:45:00,194.37,194.55,194.3,194.38,19715.0,194.37,194.55,194.3,194.38,19715.0
2021-08-13 13:50:00,194.37,194.92,194.32,194.92,9424.0,194.37,194.92,194.32,194.92,9424.0
2021-08-13 13:55:00,194.92,195.19,194.65,194.97,39957.0,194.92,195.19,194.65,194.97,39957.0
2021-08-13 14:00:00,194.97,195.1,194.84,194.94,5558.0,194.97,195.1,194.84,194.94,5558.0
2021-08-13 14:05:00,194.97,195.27,194.81,195.09,41234.0,194.97,195.27,194.81,195.09,41234.0
2021-08-13 14:10:00,195.09,195.23,194.95,195.06,25517.0,195.09,195.23,194.95,195.06,25517.0
2021-08-13 14:15:00,195.09,195.26,195.04,195.05,19032.0,195.09,195.26,195.04,195.05,19032.0
2021-08-13 14:20:00,195.05,195.15,194.88,194.99,21634.0,195.05,195.15,194.88,194.99,21634.0
2021-08-13 14:25:00,194.95,195.04,194.74,194.81,17539.0,194.95,195.04,194.74,194.81,17539.0
2021-08-13 14:30:00,194.85,194.85,194.6,194.6,32832.0,194.85,194.85,194.6,194.6,32832.0
2021-08-13 14:35:00,194.63,194.75,194.55,194.59,58871.0,194.63,194.75,194.55,194.59,58871.0
2021-08-13 14:40:00,194.59,194.7,194.45,194.7,9092.0,194.59,194.7,194.45,194.7,9092.0
2021-08-13 14:45:00,194.69,195.2,194.67,195.1,9521.0,194.69,195.2,194.67,195.1,9521.0
2021-08-13 14:50:00,195.09,195.13,194.63,194.63,34669.0,195.09,195.13,194.63,194.63,34669.0
2021-08-13 14:55:00,194.68,194.69,194.56,194.66,32782.0,194.68,194.69,194.56,194.66,32782.0
2021-08-13 15:00:00,194.64,194.75,194.45,194.46,31017.0,194.64,194.75,194.45,194.46,31017.0
2021-08-13 15:05:00,194.48,194.62,194.44,194.54,21982.0,194.48,194.62,194.44,194.54,21982.0
2021-08-13 15:10:00,194.53,194.58,194.46,194.5,27425.0,194.53,194.58,194.46,194.5,27425.0
2021-08-13 15:15:00,194.46,194.55,194.31,194.35,25500.0,194.46,194.55,194.31,194.35,25500.0
2021-08-13 15:20:00,194.35,194.51,194.24,194.24,33892.0,194.35,194.51,194.24,194.24,33892.0
2021-08-13 15:25:00,194.24,194.45,194.18,194.34,53238.0,194.24,194.45,194.18,194.34,53238.0
2021-08-13 15:30:00,194.38,194.38,194.08,194.2,42500.0,194.38,194.38,194.08,194.2,42500.0
2021-08-13 15:35:00,194.2,194.29,194.01,194.05,41972.0,194.2,194.29,194.01,194.05,41972.0
2021-08-13 15:40:00,194.1,194.2,193.7,193.71,59559.0,194.1,194.2,193.7,193.71,59559.0
2021-08-13 15:45:00,193.77,194.26,193.77,194.16,76227.0,193.77,194.26,193.77,194.16,76227.0
2021-08-13 15:50:00,194.15,194.59,194.08,194.54,42038.0,194.15,194.59,194.08,194.54,42038.0
2021-08-13 15:55:00,194.48,194.75,194.11,194.35,152866.0,194.48,194.75,194.11,194.35,152866.0
2021-08-16 09:30:00,194.87,194.95,192.63,193.13,55145.0,194.87,194.95,192.63,193.13,55145.0
2021-08-16 09:35:00,193.0,193.19,192.5,192.68,27947.0,193.0,193.19,192.5,192.68,27947.0
2021-08-16 09:40:00,192.85,193.17,192.5,192.5,8975.0,192.85,193.17,192.5,192.5,8975.0
2021-08-16 09:45:00,192.61,193.04,192.6,192.78,24196.0,192.61,193.04,192.6,192.78,24196.0
2021-08-16 09:50:00,192.68,193.12,192.63,192.69,12535.0,192.68,193.12,192.63,192.69,12535.0
2021-08-16 09:55:00,192.89,193.0,192.55,192.55,35555.0,192.89,193.0,192.55,192.55,35555.0
2021-08-16 10:00:00,192.63,192.84,192.21,192.28,46171.0,192.63,192.84,192.21,192.28,46171.0
2021-08-16 10:05:00,192.28,192.32,191.22,191.57,57925.0,192.28,192.32,191.22,191.57,57925.0
2021-08-16 10:10:00,191.56,191.87,191.39,191.87,16352.0,191.56,191.87,191.39,191.87,16352.0
2021-08-16 10:15:00,191.91,192.01,191.62,191.97,16976.0,191.91,192.01,191.62,191.97,16976.0
2021-08-16 10:20:00,191.98,191.98,191.58,191.7,64900.0,191.98,191.98,191.58,191.7,64900.0
2021-08-16 10:25:00,191.75,191.97,191.49,191.51,43540.0,191.75,191.97,191.49,191.51,43540.0
2021-08-16 10:30:00,191.48,191.48,191.1,191.25,42609.0,191.48,191.48,191.1,191.25,42609.0
2021-08-16 10:35:00,191.22,191.87,191.07,191.55,39687.0,191.22,191.87,191.07,191.55,39687.0
2021-08-16 10:40:00,191.54,191.63,191.14,191.19,12614.0,191.54,191.63,191.14,191.19,12614.0
2021-08-16 10:45:00,191.35,192.01,191.25,191.88,15777.0,191.35,192.01,191.25,191.88,15777.0
2021-08-16 10:50:00,191.88,191.98,191.61,191.86,64616.0,191.88,191.98,191.61,191.86,64616.0
2021-08-16 10:55:00,191.83,191.83,191.41,191.55,55927.0,191.83,191.83,191.41,191.55,55927.0
2021-08-16 11:00:00,191.55,192.0,191.46,191.92,53583.0,191.55,192.0,191.46,191.92,53583.0
2021-08-16 11:05:00,191.98,192.51,191.9,192.48,13604.0,191.98,192.51,191.9,192.48,13604.0
2021-08-16 11:10:00,192.49,192.74,192.12,192.59,32759.0,192.49,192.74,192.12,192.59,32759.0
2021-08-16 11:15:00,192.68,193.17,192.65,193.15,14825.0,192.68,193.17,192.65,193.15,14825.0
2021-08-16 11:20:00,193.2,193.33,192.69,192.82,11520.0,193.2,193.33,192.69,192.82,11520.0
2021-08-16 11:25:00,192.71,192.91,192.62,192.81,7229.0,192.71,192.91,192.62,192.81,7229.0
2021-08-16 11:30:00,192.8,192.81,192.06,192.18,11743.0,192.8,192.81,192.06,192.18,11743.0
2021-08-16 11:35:00,192.28,192.42,192.12,192.25,4026.0,192.28,192.42,192.12,192.25,4026.0
2021-08-16 11:40:00,192.3,192.31,192.01,192.1,31047.0,192.3,192.31,192.01,192.1,31047.0
2021-08-16 11:45:00,192.03,192.17,191.78,191.86,49989.0,192.03,192.17,191.78,191.86,49989.0
2021-08-16 11:50:00,191.86,191.92,191.47,191.47,39604.0,191.86,191.92,191.47,191.47,39604.0
2021-08-16 11:55:00,191.49,191.78,191.26,191.26,38996.0,191.49,191.78,191.26,191.26,38996.0
2021-08-16 12:00:00,191.28,191.36,191.09,191.21,55903.0,191.28,191.36,191.09,191.21,55903.0
2021-08-16 12:05:00,191.21,191.36,190.8,190.9,54954.0,191.21,191.36,190.8,190.9,54954.0
2021-08-16 12:10:00,190.88,191.1,190.72,190.9,31965.0,190.88,191.1,190.72,190.9,31965.0
2021-08-16 12:15:00,190.91,191.01,190.6,190.6,27794.0,190.91,191.01,190.6,190.6,27794.0
2021-08-16 12:20:00,190.6,190.69,190.24,190.28,51219.0,190.6,190.69,190.24,190.28,51219.0
2021-08-16 12:25:00,190.3,190.85,190.23,190.75,62793.0,190.3,190.85,190.23,190.75,62793.0
2021-08-16 12:30:00,190.74,190.9,190.45,190.56,21215.0,190.74,190.9,190.45,190.56,21215.0
2021-08-16 12:35:00,190.6,190.6,190.18,190.25,21615.0,190.6,190.6,190.18,190.25,21615.0
2021-08-16 12:40:00,190.17,190.47,190.17,190.37,11047.0,190.17,190.47,190.17,190.37,11047.0
2021-08-16 12:45:00,190.43,190.44,190.08,190.19,22032.0,190.43,190.44,190.08,190.19,22032.0
2021-08-16 12:50:00,190.23,190.6,190.22,190.52,17537.0,190.23,190.6,190.22,190.52,17537.0
2021-08-16 12:55:00,190.5,190.66,190.23,190.66,24677.0,190.5,190.66,190.23,190.66,24677.0
2021-08-16 13:00:00,190.66,190.72,190.14,190.15,18080.0,190.66,190.72,190.14,190.15,18080.0
2021-08-16 13:05:00,190.17,190.21,190.04,190.08,18912.0,190.17,190.21,190.04,190.08,18912.0
2021-08-16 13:10:00,190.1,190.21,190.03,190.1,29377.0,190.1,190.21,190.03,190.1,29377.0
2021-08-16 13:15:00,190.08,190.65,190.02,190.49,28868.0,190.08,190.65,190.02,190.49,28868.0
2021-08-16 13:20:00,190.5,190.69,190.44,190.69,17301.0,190.5,190.69,190.44,190.69,17301.0
2021-08-16 13:25:00,190.71,191.0,190.45,190.9,22359.0,190.71,191.0,190.45,190.9,22359.0
2021-08-16 13:30:00,190.91,191.33,190.84,191.27,11743.0,190.91,191.33,190.84,191.27,11743.0
2021-08-16 13:35:00,191.25,191.43,191.18,191.31,8211.0,191.25,191.43,191.18,191.31,8211.0
2021-08-16 13:40:00,191.29,191.29,190.48,190.7,48051.0,191.29,191.29,190.48,190.7,48051.0
2021-08-16 13:45:00,190.66,190.76,190.37,190.37,28748.0,190.66,190.76,190.37,190.37,28748.0
2021-08-16 13:50:00,190.38,190.74,190.34,190.56,62517.0,190.38,190.74,190.34,190.56,62517.0
2021-08-16 13:55:00,190.48,190.48,190.08,190.15,12188.0,190.48,190.48,190.08,190.15,12188.0
2021-08-16 14:00:00,190.15,190.32,190.08,190.1,15110.0,190.15,190.32,190.08,190.1,15110.0
2021-08-16 14:05:00,190.11,190.18,190.01,190.11,35951.0,190.11,190.18,190.01,190.11,35951.0
2021-08-16 14:10:00,190.09,190.31,190.06,190.06,19727.0,190.09,190.31,190.06,190.06,19727.0
2021-08-16 14:15:00,190.1,190.16,189.61,190.13,56158.0,190.1,190.16,189.61,190.13,56158.0
2021-08-16 14:20:00,190.18,190.55,190.14,190.25,22790.0,190.18,190.55,190.14,190.25,22790.0
2021-08-16 14:25:00,190.28,190.6,190.25,190.51,17500.0,190.28,190.6,190.25,190.51,17500.0
2021-08-16 14:30:00,190.53,190.69,190.52,190.64,13576.0,190.53,190.69,190.52,190.64,13576.0
2021-08-16 14:35:00,190.69,190.73,190.54,190.56,14598.0,190.69,190.73,190.54,190.56,14598.0
2021-08-16 14:40:00,190.55,190.71,190.24,190.63,49396.0,190.55,190.71,190.24,190.63,49396.0
2021-08-16 14:45:00,190.66,190.98,190.54,190.98,19080.0,190.66,190.98,190.54,190.98,19080.0
2021-08-16 14:50:00,191.0,191.04,190.64,190.71,28674.0,191.0,191.04,190.64,190.71,28674.0
2021-08-16 14:55:00,190.68,190.75,190.57,190.73,28777.0,190.68,190.75,190.57,190.73,28777.0
2021-08-16 15:00:00,190.74,190.9,190.61,190.79,15300.0,190.74,190.9,190.61,190.79,15300.0
2021-08-16 15:05:00,190.76,190.86,190.73,190.84,12214.0,190.76,190.86,190.73,190.84,12214.0
2021-08-16 15:10:00,190.87,190.87,190.57,190.59,20954.0,190.87,190.87,190.57,190.59,20954.0
2021-08-16 15:15:00,190.57,190.81,190.36,190.56,45775.0,190.57,190.81,190.36,190.56,45775.0
2021-08-16 15:20:00,190.54,190.88,190.5,190.7,20257.0,190.54,190.88,190.5,190.7,20257.0
2021-08-16 15:25:00,190.66,190.74,190.56,190.62,27484.0,190.66,190.74,190.56,190.62,27484.0
2021-08-16 15:30:00,190.61,190.78,190.52,190.69,46973.0,190.61,190.78,190.52,190.69,46973.0
2021-08-16 15:35:00,190.68,190.93,190.27,190.31,91500.0,190.68,190.93,190.27,190.31,91500.0
2021-08-16 15:40:00,190.31,190.78,190.19,190.78,60678.0,190.31,190.78,190.19,190.78,60678.0
2021-08-16 15:45:00,190.77,191.04,190.62,191.03,38759.0,190.77,191.04,190.62,191.03,38759.0
2021-08-16 15:50:00,191.08,191.24,190.91,191.11,65746.0,191.08,191.24,190.91,191.11,65746.0
2021-08-16 15:55:00,191.09,191.09,190.78,190.92,121077.0,191.09,191.09,190.78,190.92,121077.0
2021-08-17 09:30:00,189.47,190.84,188.84,190.81,57688.0,189.47,190.84,188.84,190.81,57688.0
2021-08-17 09:35:00,190.81,191.25,190.63,191.25,14294.0,190.81,191.25,190.63,191.25,14294.0
2021-08-17 09:40:00,190.79,192.0,190.64,191.5,31833.0,190.79,192.0,190.64,191.5,31833.0
2021-08-17 09:45:00,191.38,192.16,191.37,192.01,7888.0,191.38,192.16,191.37,192.01,7888.0
2021-08-17 09:50:00,191.96,192.85,191.85,192.73,10888.0,191.96,192.85,191.85,192.73,10888.0
2021-08-17 09:55:00,192.67,192.77,192.27,192.65,13294.0,192.67,192.77,192.27,192.65,13294.0
2021-08-17 10:00:00,192.59,193.14,192.56,193.06,12457.0,192.59,193.14,192.56,193.06,12457.0
2021-08-17 10:05:00,193.15,193.92,192.99,193.86,20164.0,193.15,193.92,192.99,193.86,20164.0
2021-08-17 10:10:00,193.85,193.95,193.42,193.95,13485.0,193.85,193.95,193.42,193.95,13485.0
2021-08-17 10:15:00,193.8,194.43,193.8,194.36,19285.0,193.8,194.43,193.8,194.36,19285.0
2021-08-17 10:20:00,194.3,194.58,194.25,194.55,14358.0,194.3,194.58,194.25,194.55,14358.0
2021-08-17 10:25:00,194.55,194.81,194.49,194.81,30449.0,194.55,194.81,194.49,194.81,30449.0
2021-08-17 10:30:00,194.74,195.13,194.69,195.03,20322.0,194.74,195.13,194.69,195.03,20322.0
2021-08-17 10:35:00,195.11,195.33,194.8,195.01,19939.0,195.11,195.33,194.8,195.01,19939.0
2021-08-17 10:40:00,194.95,195.98,194.94,195.85,9751.0,194.95,195.98,194.94,195.85,9751.0
2021-08-17 10:45:00,195.86,196.4,195.77,196.12,18759.0,195.86,196.4,195.77,196.12,18759.0
2021-08-17 10:50:00,196.14,196.15,195.79,196.15,30660.0,196.14,196.15,195.79,196.15,30660.0
2021-08-17 10:55:00,196.18,196.66,196.02,196.62,15369.0,196.18,196.66,196.02,196.62,15369.0
2021-08-17 11:00:00,196.49,196.71,196.34,196.6,16833.0,196.49,196.71,196.34,196.6,16833.0
2021-08-17 11:05:00,196.65,196.9,196.57,196.75,19686.0,196.65,196.9,196.57,196.75,19686.0
2021-08-17 11:10:00,196.85,197.48,196.79,197.48,13200.0,196.85,197.48,196.79,197.48,13200.0
2021-08-17 11:15:00,197.6,197.66,197.23,197.5,21171.0,197.6,197.66,197.23,197.5,21171.0
2021-08-17 11:20:00,197.51,197.59,196.83,196.89,16780.0,197.51,197.59,196.83,196.89,16780.0
2021-08-17 11:25:00,196.87,197.09,196.73,196.81,18978.0,196.87,197.09,196.73,196.81,18978.0
2021-08-17 11:30:00,196.81,197.04,196.8,196.85,8557.0,196.81,197.04,196.8,196.85,8557.0
2021-08-17 11:35:00,196.92,197.26,196.45,196.64,10933.0,196.92,197.26,196.45,196.64,10933.0
2021-08-17 11:40:00,196.68,196.84,196.5,196.52,9124.0,196.68,196.84,196.5,196.52,9124.0
2021-08-17 11:45:00,196.53,196.68,196.47,196.52,10763.0,196.53,196.68,196.47,196.52,10763.0
2021-08-17 11:50:00,196.58,196.58,196.02,196.21,15779.0,196.58,196.58,196.02,196.21,15779.0
2021-08-17 11:55:00,196.22,196.46,196.17,196.22,13702.0,196.22,196.46,196.17,196.22,13702.0
2021-08-17 12:00:00,196.22,196.25,195.84,196.0,16816.0,196.22,196.25,195.84,196.0,16816.0
2021-08-17 12:05:00,196.0,196.49,195.91,196.35,16768.0,196.0,196.49,195.91,196.35,16768.0
2021-08-17 12:10:00,196.3,196.74,196.29,196.74,8365.0,196.3,196.74,196.29,196.74,8365.0
2021-08-17 12:15:00,196.71,196.74,196.34,196.34,9544.0,196.71,196.74,196.34,196.34,9544.0
2021-08-17 12:20:00,196.37,196.42,196.13,196.14,18318.0,196.37,196.42,196.13,196.14,18318.0
2021-08-17 12:25:00,196.17,196.38,195.94,196.34,12667.0,196.17,196.38,195.94,196.34,12667.0
2021-08-17 12:30:00,196.38,196.53,196.32,196.32,10398.0,196.38,196.53,196.32,196.32,10398.0
2021-08-17 12:35:00,196.34,196.48,196.23,196.3,18208.0,196.34,196.48,196.23,196.3,18208.0
2021-08-17 12:40:00,196.24,196.33,196.05,196.25,7248.0,196.24,196.33,196.05,196.25,7248.0
2021-08-17 12:45:00,196.25,196.49,196.06,196.48,27198.0,196.25,196.49,196.06,196.48,27198.0
2021-08-17 12:50:00,196.51,196.95,196.46,196.81,11702.0,196.51,196.95,196.46,196.81,11702.0
2021-08-17 12:55:00,196.86,196.99,196.74,196.9,8330.0,196.86,196.99,196.74,196.9,8330.0
2021-08-17 13:00:00,196.95,197.1,196.8,197.04,6408.0,196.95,197.1,196.8,197.04,6408.0
2021-08-17 13:05:00,196.97,197.23,196.8,197.08,10130.0,196.97,197.23,196.8,197.08,10130.0
2021-08-17 13:10:00,197.14,197.25,196.88,196.93,13801.0,197.14,197.25,196.88,196.93,13801.0
2021-08-17 13:15:00,196.96,197.11,196.84,196.96,7853.0,196.96,197.11,196.84,196.96,7853.0
2021-08-17 13:20:00,197.04,197.24,197.03,197.1,4536.0,197.04,197.24,197.03,197.1,4536.0
2021-08-17 13:25:00,197.14,197.58,197.03,197.58,12386.0,197.14,197.58,197.03,197.58,12386.0
2021-08-17 13:30:00,197.47,197.64,197.35,197.64,9789.0,197.47,197.64,197.35,197.64,9789.0
2021-08-17 13:35:00,197.63,197.75,197.54,197.64,17931.0,197.63,197.75,197.54,197.64,17931.0
2021-08-17 13:40:00,197.73,197.75,197.48,197.67,11431.0,197.73,197.75,197.48,197.67,11431.0
2021-08-17 13:45:00,197.75,197.98,197.74,197.87,16608.0,197.75,197.98,197.74,197.87,16608.0
2021-08-17 13:50:00,197.88,197.98,197.8,197.97,15469.0,197.88,197.98,197.8,197.97,15469.0
2021-08-17 13:55:00,197.97,198.38,197.95,198.13,15796.0,197.97,198.38,197.95,198.13,15796.0
2021-08-17 14:00:00,198.29,198.47,198.27,198.42,6993.0,198.29,198.47,198.27,198.42,6993.0
2021-08-17 14:05:00,198.48,198.55,198.37,198.44,12964.0,198.48,198.55,198.37,198.44,12964.0
2021-08-17 14:10:00,198.42,198.48,198.07,198.44,14805.0,198.42,198.48,198.07,198.44,14805.0
2021-08-17 14:15:00,198.46,198.53,198.3,198.3,8123.0,198.46,198.53,198.3,198.3,8123.0
2021-08-17 14:20:00,198.3,198.46,198.21,198.46,11175.0,198.3,198.46,198.21,198.46,11175.0
2021-08-17 14:25:00,198.44,198.59,198.34,198.43,12149.0,198.44,198.59,198.34,198.43,12149.0
2021-08-17 14:30:00,198.43,198.46,198.05,198.08,13111.0,198.43,198.46,198.05,198.08,13111.0
2021-08-17 14:35:00,198.02,198.24,197.99,198.12,10625.0,198.02,198.24,197.99,198.12,10625.0
2021-08-17 14:40:00,198.18,198.33,198.12,198.18,5696.0,198.18,198.33,198.12,198.18,5696.0
2021-08-17 14:45:00,198.2,198.38,198.18,198.26,11789.0,198.2,198.38,198.18,198.26,11789.0
2021-08-17 14:50:00,198.3,198.39,198.17,198.17,5993.0,198.3,198.39,198.17,198.17,5993.0
2021-08-17 14:55:00,198.21,198.29,198.01,198.05,14032.0,198.21,198.29,198.01,198.05,14032.0
2021-08-17 15:00:00,198.05,198.35,198.05,198.32,11317.0,198.05,198.35,198.05,198.32,11317.0
2021-08-17 15:05:00,198.33,198.55,198.3,198.44,18527.0,198.33,198.55,198.3,198.44,18527.0
2021-08-17 15:10:00,198.44,198.59,198.33,198.33,23262.0,198.44,198.59,198.33,198.33,23262.0
2021-08-17 15:15:00,198.28,198.45,198.0,198.45,13441.0,198.28,198.45,198.0,198.45,13441.0
2021-08-17 15:20:00,198.4,198.48,198.27,198.3,11905.0,198.4,198.48,198.27,198.3,11905.0
2021-08-17 15:25:00,198.31,198.38,198.13,198.38,13940.0,198.31,198.38,198.13,198.38,13940.0
2021-08-17 15:30:00,198.41,198.46,197.99,197.99,19252.0,198.41,198.46,197.99,197.99,19252.0
2021-08-17 15:35:00,198.03,198.09,197.85,198.01,19224.0,198.03,198.09,197.85,198.01,19224.0
2021-08-17 15:40:00,197.99,198.28,197.93,198.25,17525.0,197.99,198.28,197.93,198.25,17525.0
2021-08-17 15:45:00,198.24,198.27,197.98,198.05,29928.0,198.24,198.27,197.98,198.05,29928.0
2021-08-17 15:50:00,198.09,198.3,198.03,198.11,47589.0,198.09,198.3,198.03,198.11,47589.0
2021-08-17 15:55:00,198.1,198.48,197.87,198.37,95466.0,198.1,198.48,197.87,198.37,95466.0
2021-08-18 09:30:00,198.72,198.72,197.55,197.72,19541.0,198.72,198.72,197.55,197.72,19541.0
2021-08-18 09:35:00,197.72,197.79,196.81,196.99,13122.0,197.72,197.79,196.81,196.99,13122.0
2021-08-18 09:40:00,197.02,197.7,196.99,197.53,6949.0,197.02,197.7,196.99,197.53,6949.0
2021-08-18 09:45:00,197.63,198.32,197.58,198.32,3253.0,197.63,198.32,197.58,198.32,3253.0
2021-08-18 09:50:00,198.23,198.43,197.63,197.64,14165.0,198.23,198.43,197.63,197.64,14165.0
2021-08-18 09:55:00,197.62,197.68,197.14,197.25,10351.0,197.62,197.68,197.14,197.25,10351.0
2021-08-18 10:00:00,197.28,197.78,197.28,197.58,5708.0,197.28,197.78,197.28,197.58,5708.0
2021-08-18 10:05:00,197.51,197.79,197.38,197.79,20110.0,197.51,197.79,197.38,197.79,20110.0
2021-08-18 10:10:00,197.95,198.28,197.93,198.25,14284.0,197.95,198.28,197.93,198.25,14284.0
2021-08-18 10:15:00,198.25,198.26,197.73,197.97,6630.0,198.25,198.26,197.73,197.97,6630.0
2021-08-18 10:20:00,197.97,198.21,197.86,197.98,17612.0,197.97,198.21,197.86,197.98,17612.0
2021-08-18 10:25:00,198.04,198.18,197.47,197.54,17777.0,198.04,198.18,197.47,197.54,17777.0
2021-08-18 10:30:00,197.64,197.93,197.39,197.45,31188.0,197.64,197.93,197.39,197.45,31188.0
2021-08-18 10:35:00,197.45,197.45,197.0,197.0,17582.0,197.45,197.45,197.0,197.0,17582.0
2021-08-18 10:40:00,196.95,197.09,196.86,196.92,9524.0,196.95,197.09,196.86,196.92,9524.0
2021-08-18 10:45:00,196.97,197.02,196.76,196.92,7954.0,196.97,197.02,196.76,196.92,7954.0
2021-08-18 10:50:00,196.94,197.03,196.85,196.95,6529.0,196.94,197.03,196.85,196.95,6529.0
2021-08-18 10:55:00,196.95,196.95,196.63,196.74,9916.0,196.95,196.95,196.63,196.74,9916.0
2021-08-18 11:00:00,196.77,196.84,196.4,196.4,4811.0,196.77,196.84,196.4,196.4,4811.0
2021-08-18 11:05:00,196.4,196.43,196.28,196.4,11737.0,196.4,196.43,196.28,196.4,11737.0
2021-08-18 11:10:00,196.28,196.46,196.26,196.33,5091.0,196.28,196.46,196.26,196.33,5091.0
2021-08-18 11:15:00,196.33,196.43,196.25,196.4,11628.0,196.33,196.43,196.25,196.4,11628.0
2021-08-18 11:20:00,196.4,196.43,196.27,196.41,5686.0,196.4,196.43,196.27,196.41,5686.0
2021-08-18 11:25:00,196.44,196.83,196.38,196.77,9606.0,196.44,196.83,196.38,196.77,9606.0
2021-08-18 11:30:00,196.78,196.78,196.53,196.75,5403.0,196.78,196.78,196.53,196.75,5403.0
2021-08-18 11:35:00,196.65,196.76,196.39,196.71,4535.0,196.65,196.76,196.39,196.71,4535.0
2021-08-18 11:40:00,196.87,196.87,196.63,196.72,3507.0,196.87,196.87,196.63,196.72,3507.0
2021-08-18 11:45:00,196.69,196.78,196.58,196.73,10700.0,196.69,196.78,196.58,196.73,10700.0
2021-08-18 11:50:00,196.74,197.09,196.67,196.81,15934.0,196.74,197.09,196.67,196.81,15934.0
2021-08-18 11:55:00,196.88,196.88,196.7,196.82,1662.0,196.88,196.88,196.7,196.82,1662.0
2021-08-18 12:00:00,196.91,196.93,196.58,196.58,2228.0,196.91,196.93,196.58,196.58,2228.0
2021-08-18 12:05:00,196.63,196.72,196.56,196.63,2550.0,196.63,196.72,196.56,196.63,2550.0
2021-08-18 12:10:00,196.62,196.98,196.61,196.95,3548.0,196.62,196.98,196.61,196.95,3548.0
2021-08-18 12:15:00,197.0,197.0,196.8,196.87,3263.0,197.0,197.0,196.8,196.87,3263.0
2021-08-18 12:20:00,196.86,196.91,196.69,196.74,4173.0,196.86,196.91,196.69,196.74,4173.0
2021-08-18 12:25:00,196.68,196.84,196.45,196.51,2917.0,196.68,196.84,196.45,196.51,2917.0
2021-08-18 12:30:00,196.51,196.59,196.43,196.46,2446.0,196.51,196.59,196.43,196.46,2446.0
2021-08-18 12:35:00,196.39,196.49,196.34,196.37,2345.0,196.39,196.49,196.34,196.37,2345.0
2021-08-18 12:40:00,196.52,196.58,196.36,196.36,9527.0,196.52,196.58,196.36,196.36,9527.0
2021-08-18 12:45:00,196.41,196.43,196.3,196.41,3527.0,196.41,196.43,196.3,196.41,3527.0
2021-08-18 12:50:00,196.31,196.44,196.28,196.39,4367.0,196.31,196.44,196.28,196.39,4367.0
2021-08-18 12:55:00,196.36,196.78,196.36,196.78,2900.0,196.36,196.78,196.36,196.78,2900.0
2021-08-18 13:00:00,196.73,197.0,196.72,196.77,2440.0,196.73,197.0,196.72,196.77,2440.0
2021-08-18 13:05:00,196.86,196.91,196.8,196.88,2000.0,196.86,196.91,196.8,196.88,2000.0
2021-08-18 13:10:00,196.85,196.94,196.82,196.93,3812.0,196.85,196.94,196.82,196.93,3812.0
2021-08-18 13:15:00,196.9,197.02,196.82,196.97,8339.0,196.9,197.02,196.82,196.97,8339.0
2021-08-18 13:20:00,196.91,197.05,196.85,197.03,5212.0,196.91,197.05,196.85,197.03,5212.0
2021-08-18 13:25:00,197.03,197.06,196.87,196.94,6570.0,197.03,197.06,196.87,196.94,6570.0
2021-08-18 13:30:00,196.86,196.99,196.83,196.83,3811.0,196.86,196.99,196.83,196.83,3811.0
2021-08-18 13:35:00,196.89,196.95,196.83,196.92,722.0,196.89,196.95,196.83,196.92,722.0
2021-08-18 13:40:00,196.93,196.95,196.85,196.95,4978.0,196.93,196.95,196.85,196.95,4978.0
2021-08-18 13:45:00,197.0,197.03,196.89,196.99,1300.0,197.0,197.03,196.89,196.99,1300.0
2021-08-18 13:50:00,197.0,197.03,196.9,197.0,4951.0,197.0,197.03,196.9,197.0,4951.0
2021-08-18 13:55:00,196.97,197.01,196.87,196.9,1204.0,196.97,197.01,196.87,196.9,1204.0
2021-08-18 14:00:00,196.92,197.06,196.91,197.0,6045.0,196.92,197.06,196.91,197.0,6045.0
2021-08-18 14:05:00,197.05,197.1,196.64,196.7,4108.0,197.05,197.1,196.64,196.7,4108.0
2021-08-18 14:10:00,196.63,196.66,196.03,196.2,4857.0,196.63,196.66,196.03,196.2,4857.0
2021-08-18 14:15:00,196.16,196.16,195.75,196.03,6955.0,196.16,196.16,195.75,196.03,6955.0
2021-08-18 14:20:00,196.07,196.21,195.92,196.14,8306.0,196.07,196.21,195.92,196.14,8306.0
2021-08-18 14:25:00,196.18,196.41,196.18,196.38,2752.0,196.18,196.41,196.18,196.38,2752.0
2021-08-18 14:30:00,196.65,196.68,196.54,196.68,1402.0,196.65,196.68,196.54,196.68,1402.0
2021-08-18 14:35:00,196.67,196.71,196.3,196.38,3620.0,196.67,196.71,196.3,196.38,3620.0
2021-08-18 14:40:00,196.3,196.3,196.06,196.1,3081.0,196.3,196.3,196.06,196.1,3081.0
2021-08-18 14:45:00,196.04,196.13,196.0,196.04,3674.0,196.04,196.13,196.0,196.04,3674.0
2021-08-18 14:50:00,195.97,196.02,195.64,195.73,7972.0,195.97,196.02,195.64,195.73,7972.0
2021-08-18 14:55:00,195.83,196.12,195.83,196.12,6913.0,195.83,196.12,195.83,196.12,6913.0
2021-08-18 15:00:00,196.12,196.13,195.79,195.88,4345.0,196.12,196.13,195.79,195.88,4345.0
2021-08-18 15:05:00,195.89,195.92,195.77,195.84,11125.0,195.89,195.92,195.77,195.84,11125.0
2021-08-18 15:10:00,195.76,196.15,195.76,196.14,11993.0,195.76,196.15,195.76,196.14,11993.0
2021-08-18 15:15:00,196.12,196.24,195.97,196.01,10621.0,196.12,196.24,195.97,196.01,10621.0
2021-08-18 15:20:00,196.06,196.06,195.69,195.71,3843.0,196.06,196.06,195.69,195.71,3843.0
2021-08-18 15:25:00,195.67,195.74,195.4,195.42,10773.0,195.67,195.74,195.4,195.42,10773.0
2021-08-18 15:30:00,195.43,195.46,195.23,195.32,5123.0,195.43,195.46,195.23,195.32,5123.0
2021-08-18 15:35:00,195.25,195.33,195.15,195.27,5525.0,195.25,195.33,195.15,195.27,5525.0
2021-08-18 15:40:00,195.28,195.44,195.15,195.42,4561.0,195.28,195.44,195.15,195.42,4561.0
2021-08-18 15:45:00,195.44,195.47,195.0,195.04,12839.0,195.44,195.47,195.0,195.04,12839.0
2021-08-18 15:50:00,195.0,195.01,194.7,194.91,17726.0,195.0,195.01,194.7,194.91,17726.0
2021-08-18 15:55:00,194.9,194.98,194.68,194.77,52501.0,194.9,194.98,194.68,194.77,52501.0
2021-08-19 09:30:00,194.3,195.75,194.3,195.74,45752.0,194.3,195.75,194.3,195.74,45752.0
2021-08-19 09:35:00,195.87,196.59,195.87,196.53,11829.0,195.87,196.59,195.87,196.53,11829.0
2021-08-19 09:40:00,196.49,196.82,196.35,196.68,9704.0,196.49,196.82,196.35,196.68,9704.0
2021-08-19 09:45:00,196.57,196.85,196.49,196.69,10144.0,196.57,196.85,196.49,196.69,10144.0
2021-08-19 09:50:00,196.77,197.05,196.77,197.0,10489.0,196.77,197.05,196.77,197.0,10489.0
2021-08-19 09:55:00,197.05,197.18,196.76,197.18,7691.0,197.05,197.18,196.76,197.18,7691.0
2021-08-19 10:00:00,197.15,197.25,196.96,197.19,12811.0,197.15,197.25,196.96,197.19,12811.0
2021-08-19 10:05:00,197.07,197.21,196.97,197.21,6433.0,197.07,197.21,196.97,197.21,6433.0
2021-08-19 10:10:00,197.23,197.54,197.22,197.52,19154.0,197.23,197.54,197.22,197.52,19154.0
2021-08-19 10:15:00,197.5,197.6,197.06,197.06,5300.0,197.5,197.6,197.06,197.06,5300.0
2021-08-19 10:20:00,197.02,197.22,196.87,196.99,6528.0,197.02,197.22,196.87,196.99,6528.0
2021-08-19 10:25:00,197.04,197.06,196.77,197.0,4820.0,197.04,197.06,196.77,197.0,4820.0
2021-08-19 10:30:00,197.06,197.06,196.71,196.84,4746.0,197.06,197.06,196.71,196.84,4746.0
2021-08-19 10:35:00,196.76,196.76,196.31,196.49,5935.0,196.76,196.76,196.31,196.49,5935.0
2021-08-19 10:40:00,196.54,196.79,196.52,196.79,2346.0,196.54,196.79,196.52,196.79,2346.0
2021-08-19 10:45:00,196.93,197.07,196.64,196.98,8022.0,196.93,197.07,196.64,196.98,8022.0
2021-08-19 10:50:00,196.98,197.27,196.86,197.27,5076.0,196.98,197.27,196.86,197.27,5076.0
2021-08-19 10:55:00,197.27,197.81,197.27,197.72,9932.0,197.27,197.81,197.27,197.72,9932.0
2021-08-19 11:00:00,197.63,197.69,197.17,197.22,4998.0,197.63,197.69,197.17,197.22,4998.0
2021-08-19 11:05:00,197.31,197.72,197.31,197.72,3929.0,197.31,197.72,197.31,197.72,3929.0
2021-08-19 11:10:00,197.8,197.87,197.58,197.59,4191.0,197.8,197.87,197.58,197.59,4191.0
2021-08-19 11:15:00,197.65,197.65,197.31,197.41,6219.0,197.65,197.65,197.31,197.41,6219.0
2021-08-19 11:20:00,197.35,197.56,197.07,197.56,5251.0,197.35,197.56,197.07,197.56,5251.0
2021-08-19 11:25:00,197.56,197.57,197.32,197.43,3451.0,197.56,197.57,197.32,197.43,3451.0
2021-08-19 11:30:00,197.48,197.48,197.15,197.24,2865.0,197.48,197.48,197.15,197.24,2865.0
2021-08-19 11:35:00,197.31,197.52,197.31,197.52,3447.0,197.31,197.52,197.31,197.52,3447.0
2021-08-19 11:40:00,197.49,197.49,197.29,197.45,6424.0,197.49,197.49,197.29,197.45,6424.0
2021-08-19 11:45:00,197.59,197.74,197.53,197.62,4017.0,197.59,197.74,197.53,197.62,4017.0
2021-08-19 11:50:00,197.65,197.7,197.56,197.57,4833.0,197.65,197.7,197.56,197.57,4833.0
2021-08-19 11:55:00,197.58,197.58,197.4,197.45,9988.0,197.58,197.58,197.4,197.45,9988.0
2021-08-19 12:00:00,197.54,197.85,197.54,197.8,4682.0,197.54,197.85,197.54,197.8,4682.0
2021-08-19 12:05:00,197.82,197.92,197.42,197.43,4854.0,197.82,197.92,197.42,197.43,4854.0
2021-08-19 12:10:00,197.55,197.68,197.55,197.64,3712.0,197.55,197.68,197.55,197.64,3712.0
2021-08-19 12:15:00,197.73,197.79,197.6,197.6,3772.0,197.73,197.79,197.6,197.6,3772.0
2021-08-19 12:20:00,197.64,197.66,197.38,197.41,6380.0,197.64,197.66,197.38,197.41,6380.0
2021-08-19 12:25:00,197.47,197.56,197.44,197.44,1709.0,197.47,197.56,197.44,197.44,1709.0
2021-08-19 12:30:00,197.53,197.59,197.43,197.45,1691.0,197.53,197.59,197.43,197.45,1691.0
2021-08-19 12:35:00,197.51,197.52,197.11,197.23,6364.0,197.51,197.52,197.11,197.23,6364.0
2021-08-19 12:40:00,197.23,197.35,197.22,197.35,1958.0,197.23,197.35,197.22,197.35,1958.0
2021-08-19 12:45:00,197.39,197.42,197.27,197.42,1902.0,197.39,197.42,197.27,197.42,1902.0
2021-08-19 12:50:00,197.44,197.46,197.25,197.45,4321.0,197.44,197.46,197.25,197.45,4321.0
2021-08-19 12:55:00,197.33,197.5,197.33,197.37,5983.0,197.33,197.5,197.33,197.37,5983.0
2021-08-19 13:00:00,197.44,197.54,197.13,197.13,7668.0,197.44,197.54,197.13,197.13,7668.0
2021-08-19 13:05:00,197.13,197.25,197.0,197.14,11230.0,197.13,197.25,197.0,197.14,11230.0
2021-08-19 13:10:00,197.19,197.36,197.06,197.12,8579.0,197.19,197.36,197.06,197.12,8579.0
2021-08-19 13:15:00,197.09,197.09,196.69,196.84,3313.0,197.09,197.09,196.69,196.84,3313.0
2021-08-19 13:20:00,196.78,196.91,196.67,196.75,2918.0,196.78,196.91,196.67,196.75,2918.0
2021-08-19 13:25:00,196.74,196.8,196.62,196.63,1701.0,196.74,196.8,196.62,196.63,1701.0
2021-08-19 13:30:00,196.68,196.68,196.38,196.46,2362.0,196.68,196.68,196.38,196.46,2362.0
2021-08-19 13:35:00,196.46,196.58,196.27,196.58,5363.0,196.46,196.58,196.27,196.58,5363.0
2021-08-19 13:40:00,196.58,196.58,196.28,196.47,6433.0,196.58,196.58,196.28,196.47,6433.0
2021-08-19 13:45:00,196.39,196.41,196.24,196.32,2465.0,196.39,196.41,196.24,196.32,2465.0
2021-08-19 13:50:00,196.39,196.39,195.87,196.0,7910.0,196.39,196.39,195.87,196.0,7910.0
2021-08-19 13:55:00,195.96,195.98,195.82,195.83,2503.0,195.96,195.98,195.82,195.83,2503.0
2021-08-19 14:00:00,196.01,196.13,195.66,195.8,7870.0,196.01,196.13,195.66,195.8,7870.0
2021-08-19 14:05:00,195.91,196.15,195.87,196.03,10780.0,195.91,196.15,195.87,196.03,10780.0
2021-08-19 14:10:00,196.12,196.12,195.87,195.87,2430.0,196.12,196.12,195.87,195.87,2430.0
2021-08-19 14:15:00,195.85,196.0,195.71,195.99,13841.0,195.85,196.0,195.71,195.99,13841.0
2021-08-19 14:20:00,195.87,196.0,195.58,195.72,18845.0,195.87,196.0,195.58,195.72,18845.0
2021-08-19 14:25:00,195.65,195.69,195.45,195.45,8064.0,195.65,195.69,195.45,195.45,8064.0
2021-08-19 14:30:00,195.38,195.9,195.29,195.74,6056.0,195.38,195.9,195.29,195.74,6056.0
2021-08-19 14:35:00,195.8,195.99,195.7,195.7,14570.0,195.8,195.99,195.7,195.7,14570.0
2021-08-19 14:40:00,195.74,196.0,195.67,195.9,5126.0,195.74,196.0,195.67,195.9,5126.0
2021-08-19 14:45:00,195.95,196.0,195.56,195.63,26538.0,195.95,196.0,195.56,195.63,26538.0
2021-08-19 14:50:00,195.65,195.99,195.49,195.99,5598.0,195.65,195.99,195.49,195.99,5598.0
2021-08-19 14:55:00,195.96,196.0,195.69,195.84,23920.0,195.96,196.0,195.69,195.84,23920.0
2021-08-19 15:00:00,195.9,196.09,195.81,196.09,12298.0,195.9,196.09,195.81,196.09,12298.0
2021-08-19 15:05:00,196.12,196.27,196.04,196.27,4022.0,196.12,196.27,196.04,196.27,4022.0
2021-08-19 15:10:00,196.36,196.43,196.19,196.19,5871.0,196.36,196.43,196.19,196.19,5871.0
2021-08-19 15:15:00,196.26,196.32,195.93,195.94,7908.0,196.26,196.32,195.93,195.94,7908.0
2021-08-19 15:20:00,196.0,196.04,195.76,195.76,5820.0,196.0,196.04,195.76,195.76,5820.0
2021-08-19 15:25:00,195.68,195.96,195.68,195.83,14311.0,195.68,195.96,195.68,195.83,14311.0
2021-08-19 15:30:00,195.83,195.85,195.6,195.72,10710.0,195.83,195.85,195.6,195.72,10710.0
2021-08-19 15:35:00,195.71,195.79,195.57,195.61,7782.0,195.71,195.79,195.57,195.61,7782.0
2021-08-19 15:40:00,195.55,195.58,195.29,195.41,10221.0,195.55,195.58,195.29,195.41,10221.0
2021-08-19 15:45:00,195.39,195.39,195.13,195.14,12013.0,195.39,195.39,195.13,195.14,12013.0
2021-08-19 15:50:00,195.14,195.21,194.95,195.01,23668.0,195.14,195.21,194.95,195.01,23668.0
2021-08-19 15:55:00,194.98,195.08,194.78,195.03,43690.0,194.98,195.08,194.78,195.03,43690.0
2021-08-20 09:30:00,195.6,195.6,194.3,195.4,33807.0,195.6,195.6,194.3,195.4,33807.0
2021-08-20 09:35:00,195.19,195.75,194.99,195.16,5803.0,195.19,195.75,194.99,195.16,5803.0
2021-08-20 09:40:00,195.12,196.17,194.84,196.07,17352.0,195.12,196.17,194.84,196.07,17352.0
2021-08-20 09:45:00,195.87,196.04,195.66,195.66,7872.0,195.87,196.04,195.66,195.66,7872.0
2021-08-20 09:50:00,195.8,196.46,195.73,196.42,6280.0,195.8,196.46,195.73,196.42,6280.0
2021-08-20 09:55:00,196.31,196.51,196.23,196.49,5163.0,196.31,196.51,196.23,196.49,5163.0
2021-08-20 10:00:00,196.42,197.15,196.42,197.15,6168.0,196.42,197.15,196.42,197.15,6168.0
2021-08-20 10:05:00,197.11,197.19,197.06,197.06,7623.0,197.11,197.19,197.06,197.06,7623.0
2021-08-20 10:10:00,197.26,197.62,197.18,197.32,10656.0,197.26,197.62,197.18,197.32,10656.0
2021-08-20 10:15:00,197.38,197.86,197.38,197.66,13969.0,197.38,197.86,197.38,197.66,13969.0
2021-08-20 10:20:00,197.66,197.95,197.64,197.95,6034.0,197.66,197.95,197.64,197.95,6034.0
2021-08-20 10:25:00,197.95,198.33,197.82,198.15,7324.0,197.95,198.33,197.82,198.15,7324.0
2021-08-20 10:30:00,198.14,198.31,197.83,197.92,5730.0,198.14,198.31,197.83,197.92,5730.0
2021-08-20 10:35:00,197.9,198.18,197.9,197.97,7080.0,197.9,198.18,197.9,197.97,7080.0
2021-08-20 10:40:00,198.1,198.61,197.9,198.61,8416.0,198.1,198.61,197.9,198.61,8416.0
2021-08-20 10:45:00,198.58,198.58,197.85,197.85,5983.0,198.58,198.58,197.85,197.85,5983.0
2021-08-20 10:50:00,197.77,197.85,197.32,197.61,5762.0,197.77,197.85,197.32,197.61,5762.0
2021-08-20 10:55:00,197.6,197.84,197.24,197.24,8061.0,197.6,197.84,197.24,197.24,8061.0
2021-08-20 11:00:00,197.07,197.36,197.07,197.36,3708.0,197.07,197.36,197.07,197.36,3708.0
2021-08-20 11:05:00,197.38,197.5,197.26,197.27,6860.0,197.38,197.5,197.26,197.27,6860.0
2021-08-20 11:10:00,197.28,197.43,197.12,197.25,4235.0,197.28,197.43,197.12,197.25,4235.0
2021-08-20 11:15:00,197.26,197.34,196.76,196.81,4530.0,197.26,197.34,196.76,196.81,4530.0
2021-08-20 11:20:00,196.88,197.02,196.75,196.78,10427.0,196.88,197.02,196.75,196.78,10427.0
2021-08-20 11:25:00,196.78,196.91,196.78,196.91,5714.0,196.78,196.91,196.78,196.91,5714.0
2021-08-20 11:30:00,196.77,197.11,196.74,197.06,4997.0,196.77,197.11,196.74,197.06,4997.0
2021-08-20 11:35:00,197.01,197.01,196.74,196.88,7973.0,197.01,197.01,196.74,196.88,7973.0
2021-08-20 11:40:00,196.86,196.88,196.43,196.63,16397.0,196.86,196.88,196.43,196.63,16397.0
2021-08-20 11:45:00,196.58,196.71,196.33,196.41,4757.0,196.58,196.71,196.33,196.41,4757.0
2021-08-20 11:50:00,196.44,196.47,196.2,196.22,3828.0,196.44,196.47,196.2,196.22,3828.0
2021-08-20 11:55:00,196.26,196.41,196.18,196.3,3809.0,196.26,196.41,196.18,196.3,3809.0
2021-08-20 12:00:00,196.41,196.5,196.19,196.5,4398.0,196.41,196.5,196.19,196.5,4398.0
2021-08-20 12:05:00,196.39,196.53,196.39,196.4,3541.0,196.39,196.53,196.39,196.4,3541.0
2021-08-20 12:10:00,196.44,196.48,196.35,196.46,2481.0,196.44,196.48,196.35,196.46,2481.0
2021-08-20 12:15:00,196.53,196.58,196.36,196.38,2463.0,196.53,196.58,196.36,196.38,2463.0
2021-08-20 12:20:00,196.45,196.59,196.37,196.47,3525.0,196.45,196.59,196.37,196.47,3525.0
2021-08-20 12:25:00,196.59,196.65,196.47,196.62,9008.0,196.59,196.65,196.47,196.62,9008.0
2021-08-20 12:30:00,196.58,196.69,196.53,196.58,3134.0,196.58,196.69,196.53,196.58,3134.0
2021-08-20 12:35:00,196.62,196.67,196.58,196.67,400.0,196.62,196.67,196.58,196.67,400.0
2021-08-20 12:40:00,196.66,196.79,196.6,196.79,3862.0,196.66,196.79,196.6,196.79,3862.0
2021-08-20 12:45:00,196.79,196.98,196.63,196.8,11055.0,196.79,196.98,196.63,196.8,11055.0
2021-08-20 12:50:00,196.8,196.88,196.78,196.88,1300.0,196.8,196.88,196.78,196.88,1300.0
2021-08-20 12:55:00,196.89,197.05,196.81,196.81,2621.0,196.89,197.05,196.81,196.81,2621.0
2021-08-20 13:00:00,196.84,196.91,196.69,196.69,2361.0,196.84,196.91,196.69,196.69,2361.0
2021-08-20 13:05:00,196.72,196.72,196.41,196.41,1500.0,196.72,196.72,196.41,196.41,1500.0
2021-08-20 13:10:00,196.42,196.66,196.41,196.66,4936.0,196.42,196.66,196.41,196.66,4936.0
2021-08-20 13:15:00,196.66,196.74,196.51,196.53,3871.0,196.66,196.74,196.51,196.53,3871.0
2021-08-20 13:20:00,196.57,196.57,196.5,196.56,1281.0,196.57,196.57,196.5,196.56,1281.0
2021-08-20 13:25:00,196.65,196.66,196.53,196.66,1000.0,196.65,196.66,196.53,196.66,1000.0
2021-08-20 13:30:00,196.62,196.67,196.26,196.26,9425.0,196.62,196.67,196.26,196.26,9425.0
2021-08-20 13:35:00,196.23,196.39,196.2,196.34,3565.0,196.23,196.39,196.2,196.34,3565.0
2021-08-20 13:40:00,196.25,196.63,196.23,196.51,9566.0,196.25,196.63,196.23,196.51,9566.0
2021-08-20 13:45:00,196.56,196.57,196.34,196.41,3200.0,196.56,196.57,196.34,196.41,3200.0
2021-08-20 13:50:00,196.42,196.46,196.23,196.42,1553.0,196.42,196.46,196.23,196.42,1553.0
2021-08-20 13:55:00,196.38,196.51,196.34,196.34,5644.0,196.38,196.51,196.34,196.34,5644.0
2021-08-20 14:00:00,196.39,196.52,196.24,196.39,3475.0,196.39,196.52,196.24,196.39,3475.0
2021-08-20 14:05:00,196.36,196.44,196.33,196.41,2032.0,196.36,196.44,196.33,196.41,2032.0
2021-08-20 14:10:00,196.37,196.4,196.04,196.04,4043.0,196.37,196.4,196.04,196.04,4043.0
2021-08-20 14:15:00,196.08,196.16,195.79,196.14,11166.0,196.08,196.16,195.79,196.14,11166.0
2021-08-20 14:20:00,196.11,196.21,196.04,196.2,5500.0,196.11,196.21,196.04,196.2,5500.0
2021-08-20 14:25:00,196.2,196.29,196.12,196.23,4218.0,196.2,196.29,196.12,196.23,4218.0
2021-08-20 14:30:00,196.17,196.26,196.08,196.25,6837.0,196.17,196.26,196.08,196.25,6837.0
2021-08-20 14:35:00,196.18,196.23,195.99,195.99,4846.0,196.18,196.23,195.99,195.99,4846.0
2021-08-20 14:40:00,195.97,196.06,195.94,196.0,4186.0,195.97,196.06,195.94,196.0,4186.0
2021-08-20 14:45:00,195.96,196.06,195.77,196.06,4497.0,195.96,196.06,195.77,196.06,4497.0
2021-08-20 14:50:00,196.07,196.12,195.94,196.12,3903.0,196.07,196.12,195.94,196.12,3903.0
2021-08-20 14:55:00,196.13,196.18,196.03,196.13,4125.0,196.13,196.18,196.03,196.13,4125.0
2021-08-20 15:00:00,196.14,196.14,195.91,195.95,10374.0,196.14,196.14,195.91,195.95,10374.0
2021-08-20 15:05:00,195.92,196.16,195.92,196.16,8657.0,195.92,196.16,195.92,196.16,8657.0
2021-08-20 15:10:00,196.13,196.29,196.09,196.21,7968.0,196.13,196.29,196.09,196.21,7968.0
2021-08-20 15:15:00,196.22,196.41,196.19,196.3,6919.0,196.22,196.41,196.19,196.3,6919.0
2021-08-20 15:20:00,196.24,196.33,196.19,196.28,4713.0,196.24,196.33,196.19,196.28,4713.0
2021-08-20 15:25:00,196.3,196.35,196.05,196.09,7939.0,196.3,196.35,196.05,196.09,7939.0
2021-08-20 15:30:00,196.05,196.12,195.89,196.12,8987.0,196.05,196.12,195.89,196.12,8987.0
2021-08-20 15:35:00,196.11,196.12,195.85,195.87,7617.0,196.11,196.12,195.85,195.87,7617.0
2021-08-20 15:40:00,195.91,196.02,195.9,195.96,8421.0,195.91,196.02,195.9,195.96,8421.0
2021-08-20 15:45:00,195.96,195.96,195.77,195.82,11339.0,195.96,195.96,195.77,195.82,11339.0
2021-08-20 15:50:00,195.83,196.15,195.83,195.98,34457.0,195.83,196.15,195.83,195.98,34457.0
2021-08-20 15:55:00,196.0,196.01,195.67,195.84,43307.0,196.0,196.01,195.67,195.84,43307.0
2021-08-23 09:30:00,197.27,197.5,196.14,196.79,32964.0,197.27,197.5,196.14,196.79,32964.0
2021-08-23 09:35:00,196.75,197.88,196.75,197.83,14784.0,196.75,197.88,196.75,197.83,14784.0
2021-08-23 09:40:00,197.8,197.88,197.11,197.23,7944.0,197.8,197.88,197.11,197.23,7944.0
2021-08-23 09:45:00,197.2,197.35,196.89,197.03,6648.0,197.2,197.35,196.89,197.03,6648.0
2021-08-23 09:50:00,196.98,197.12,196.57,196.99,9246.0,196.98,197.12,196.57,196.99,9246.0
2021-08-23 09:55:00,196.89,197.25,196.7,197.24,4202.0,196.89,197.25,196.7,197.24,4202.0
2021-08-23 10:00:00,197.26,198.08,197.15,198.08,9076.0,197.26,198.08,197.15,198.08,9076.0
2021-08-23 10:05:00,198.01,198.27,197.88,197.92,4491.0,198.01,198.27,197.88,197.92,4491.0
2021-08-23 10:10:00,197.93,198.03,197.8,197.89,8057.0,197.93,198.03,197.8,197.89,8057.0
2021-08-23 10:15:00,197.84,198.15,197.69,198.13,7854.0,197.84,198.15,197.69,198.13,7854.0
2021-08-23 10:20:00,197.94,198.5,197.94,198.32,11102.0,197.94,198.5,197.94,198.32,11102.0
2021-08-23 10:25:00,198.38,198.53,198.22,198.38,5318.0,198.38,198.53,198.22,198.38,5318.0
2021-08-23 10:30:00,198.46,199.16,198.38,199.13,10994.0,198.46,199.16,198.38,199.13,10994.0
2021-08-23 10:35:00,199.06,199.52,199.0,199.21,33334.0,199.06,199.52,199.0,199.21,33334.0
2021-08-23 10:40:00,199.25,199.81,199.2,199.69,19171.0,199.25,199.81,199.2,199.69,19171.0
2021-08-23 10:45:00,199.67,199.78,199.58,199.68,6811.0,199.67,199.78,199.58,199.68,6811.0
2021-08-23 10:50:00,199.61,200.13,199.43,200.0,24291.0,199.61,200.13,199.43,200.0,24291.0
2021-08-23 10:55:00,200.0,200.38,199.87,200.13,9546.0,200.0,200.38,199.87,200.13,9546.0
2021-08-23 11:00:00,200.05,200.5,199.99,200.03,14226.0,200.05,200.5,199.99,200.03,14226.0
2021-08-23 11:05:00,199.97,200.09,199.69,199.69,4332.0,199.97,200.09,199.69,199.69,4332.0
2021-08-23 11:10:00,199.61,199.62,199.28,199.48,4178.0,199.61,199.62,199.28,199.48,4178.0
2021-08-23 11:15:00,199.38,199.38,199.06,199.11,2518.0,199.38,199.38,199.06,199.11,2518.0
2021-08-23 11:20:00,199.06,199.07,198.79,198.94,4834.0,199.06,199.07,198.79,198.94,4834.0
2021-08-23 11:25:00,198.87,199.12,198.77,199.12,3600.0,198.87,199.12,198.77,199.12,3600.0
2021-08-23 11:30:00,199.05,199.29,199.05,199.29,2700.0,199.05,199.29,199.05,199.29,2700.0
2021-08-23 11:35:00,199.27,199.36,199.23,199.31,2818.0,199.27,199.36,199.23,199.31,2818.0
2021-08-23 11:40:00,199.25,199.4,199.16,199.16,2020.0,199.25,199.4,199.16,199.16,2020.0
2021-08-23 11:45:00,199.16,199.16,198.8,199.01,7916.0,199.16,199.16,198.8,199.01,7916.0
2021-08-23 11:50:00,198.86,199.04,198.67,198.76,5653.0,198.86,199.04,198.67,198.76,5653.0
2021-08-23 11:55:00,198.74,199.1,198.74,198.93,3430.0,198.74,199.1,198.74,198.93,3430.0
2021-08-23 12:00:00,199.03,199.11,198.95,199.0,6806.0,199.03,199.11,198.95,199.0,6806.0
2021-08-23 12:05:00,199.02,199.11,198.85,198.86,2876.0,199.02,199.11,198.85,198.86,2876.0
2021-08-23 12:10:00,198.93,198.96,198.71,198.9,4900.0,198.93,198.96,198.71,198.9,4900.0
2021-08-23 12:15:00,198.92,199.05,198.9,198.9,3208.0,198.92,199.05,198.9,198.9,3208.0
2021-08-23 12:20:00,198.96,199.04,198.94,198.98,2388.0,198.96,199.04,198.94,198.98,2388.0
2021-08-23 12:25:00,198.95,199.06,198.86,198.86,5600.0,198.95,199.06,198.86,198.86,5600.0
2021-08-23 12:30:00,198.93,198.93,198.68,198.79,4600.0,198.93,198.93,198.68,198.79,4600.0
2021-08-23 12:35:00,198.7,198.7,198.52,198.6,2369.0,198.7,198.7,198.52,198.6,2369.0
2021-08-23 12:40:00,198.63,198.67,198.54,198.54,3750.0,198.63,198.67,198.54,198.54,3750.0
2021-08-23 12:45:00,198.54,198.79,198.45,198.79,4366.0,198.54,198.79,198.45,198.79,4366.0
2021-08-23 12:50:00,198.69,199.01,198.67,198.94,6007.0,198.69,199.01,198.67,198.94,6007.0
2021-08-23 12:55:00,199.01,199.05,198.86,199.02,5756.0,199.01,199.05,198.86,199.02,5756.0
2021-08-23 13:00:00,199.07,199.08,198.79,198.89,5246.0,199.07,199.08,198.79,198.89,5246.0
2021-08-23 13:05:00,198.82,198.92,198.73,198.92,5980.0,198.82,198.92,198.73,198.92,5980.0
2021-08-23 13:10:00,198.91,199.03,198.91,198.93,4051.0,198.91,199.03,198.91,198.93,4051.0
2021-08-23 13:15:00,198.94,198.96,198.75,198.94,4940.0,198.94,198.96,198.75,198.94,4940.0
2021-08-23 13:20:00,198.88,198.95,198.88,198.92,2947.0,198.88,198.95,198.88,198.92,2947.0
2021-08-23 13:25:00,198.92,198.92,198.7,198.71,3442.0,198.92,198.92,198.7,198.71,3442.0
2021-08-23 13:30:00,198.68,198.84,198.68,198.84,2959.0,198.68,198.84,198.68,198.84,2959.0
2021-08-23 13:35:00,198.77,198.85,198.71,198.81,3702.0,198.77,198.85,198.71,198.81,3702.0
2021-08-23 13:40:00,198.85,199.0,198.83,198.89,6109.0,198.85,199.0,198.83,198.89,6109.0
2021-08-23 13:45:00,198.88,199.04,198.88,199.01,3996.0,198.88,199.04,198.88,199.01,3996.0
2021-08-23 13:50:00,199.04,199.24,199.04,199.13,4567.0,199.04,199.24,199.04,199.13,4567.0
2021-08-23 13:55:00,199.11,199.11,198.98,199.08,2289.0,199.11,199.11,198.98,199.08,2289.0
2021-08-23 14:00:00,198.96,199.12,198.96,199.07,13046.0,198.96,199.12,198.96,199.07,13046.0
2021-08-23 14:05:00,199.05,199.08,198.82,198.83,2182.0,199.05,199.08,198.82,198.83,2182.0
2021-08-23 14:10:00,198.82,198.82,198.7,198.81,3220.0,198.82,198.82,198.7,198.81,3220.0
2021-08-23 14:15:00,198.82,198.88,198.65,198.66,4015.0,198.82,198.88,198.65,198.66,4015.0
2021-08-23 14:20:00,198.68,198.71,198.32,198.41,19291.0,198.68,198.71,198.32,198.41,19291.0
2021-08-23 14:25:00,198.42,198.54,198.34,198.5,2768.0,198.42,198.54,198.34,198.5,2768.0
2021-08-23 14:30:00,198.54,198.54,198.38,198.4,4974.0,198.54,198.54,198.38,198.4,4974.0
2021-08-23 14:35:00,198.5,198.56,198.43,198.5,4875.0,198.5,198.56,198.43,198.5,4875.0
2021-08-23 14:40:00,198.4,198.4,198.14,198.14,5451.0,198.4,198.4,198.14,198.14,5451.0
2021-08-23 14:45:00,198.06,198.12,197.93,198.0,9335.0,198.06,198.12,197.93,198.0,9335.0
2021-08-23 14:50:00,198.06,198.2,198.02,198.17,3136.0,198.06,198.2,198.02,198.17,3136.0
2021-08-23 14:55:00,198.18,198.54,198.18,198.47,6010.0,198.18,198.54,198.18,198.47,6010.0
2021-08-23 15:00:00,198.48,198.55,198.33,198.34,5748.0,198.48,198.55,198.33,198.34,5748.0
2021-08-23 15:05:00,198.34,198.4,198.2,198.35,5660.0,198.34,198.4,198.2,198.35,5660.0
2021-08-23 15:10:00,198.25,198.46,198.25,198.46,4158.0,198.25,198.46,198.25,198.46,4158.0
2021-08-23 15:15:00,198.43,198.45,198.28,198.44,4610.0,198.43,198.45,198.28,198.44,4610.0
2021-08-23 15:20:00,198.34,198.4,198.3,198.38,9366.0,198.34,198.4,198.3,198.38,9366.0
2021-08-23 15:25:00,198.38,198.4,198.26,198.4,8459.0,198.38,198.4,198.26,198.4,8459.0
2021-08-23 15:30:00,198.38,198.54,198.31,198.5,9850.0,198.38,198.54,198.31,198.5,9850.0
2021-08-23 15:35:00,198.5,198.51,198.38,198.44,8942.0,198.5,198.51,198.38,198.44,8942.0
2021-08-23 15:40:00,198.44,198.58,198.4,198.49,8822.0,198.44,198.58,198.4,198.49,8822.0
2021-08-23 15:45:00,198.48,198.73,198.46,198.67,11823.0,198.48,198.73,198.46,198.67,11823.0
2021-08-23 15:50:00,198.64,198.78,198.42,198.43,23652.0,198.64,198.78,198.42,198.43,23652.0
2021-08-23 15:55:00,198.43,198.51,198.33,198.44,42420.0,198.43,198.51,198.33,198.44,42420.0
2021-08-24 09:30:00,198.82,198.83,196.73,196.8,35625.0,198.82,198.83,196.73,196.8,35625.0
2021-08-24 09:35:00,196.76,198.44,196.68,198.42,18542.0,196.76,198.44,196.68,198.42,18542.0
2021-08-24 09:40:00,198.31,198.44,197.92,198.32,6606.0,198.31,198.44,197.92,198.32,6606.0
2021-08-24 09:45:00,198.06,198.24,197.65,198.24,4400.0,198.06,198.24,197.65,198.24,4400.0
2021-08-24 09:50:00,198.05,198.19,197.66,197.89,8537.0,198.05,198.19,197.66,197.89,8537.0
2021-08-24 09:55:00,197.91,198.22,197.8,197.99,7392.0,197.91,198.22,197.8,197.99,7392.0
2021-08-24 10:00:00,198.25,198.38,198.09,198.28,5368.0,198.25,198.38,198.09,198.28,5368.0
2021-08-24 10:05:00,198.41,198.99,198.41,198.75,8104.0,198.41,198.99,198.41,198.75,8104.0
2021-08-24 10:10:00,198.76,199.24,198.68,199.24,5912.0,198.76,199.24,198.68,199.24,5912.0
2021-08-24 10:15:00,199.22,199.23,198.77,198.84,6251.0,199.22,199.23,198.77,198.84,6251.0
2021-08-24 10:20:00,198.7,198.86,198.55,198.74,2923.0,198.7,198.86,198.55,198.74,2923.0
2021-08-24 10:25:00,198.74,198.84,198.52,198.84,4106.0,198.74,198.84,198.52,198.84,4106.0
2021-08-24 10:30:00,198.77,199.43,198.71,199.31,9400.0,198.77,199.43,198.71,199.31,9400.0
2021-08-24 10:35:00,199.32,199.65,199.28,199.65,8602.0,199.32,199.65,199.28,199.65,8602.0
2021-08-24 10:40:00,199.61,200.16,199.56,199.97,14941.0,199.61,200.16,199.56,199.97,14941.0
2021-08-24 10:45:00,200.05,200.08,199.55,199.55,9967.0,200.05,200.08,199.55,199.55,9967.0
2021-08-24 10:50:00,199.55,199.55,199.18,199.33,6256.0,199.55,199.55,199.18,199.33,6256.0
2021-08-24 10:55:00,199.32,199.42,199.15,199.3,5888.0,199.32,199.42,199.15,199.3,5888.0
2021-08-24 11:00:00,199.3,199.4,198.92,199.03,7167.0,199.3,199.4,198.92,199.03,7167.0
2021-08-24 11:05:00,199.04,199.24,198.97,199.19,2034.0,199.04,199.24,198.97,199.19,2034.0
2021-08-24 11:10:00,199.22,199.23,199.01,199.06,4353.0,199.22,199.23,199.01,199.06,4353.0
2021-08-24 11:15:00,199.14,199.25,199.0,199.21,5804.0,199.14,199.25,199.0,199.21,5804.0
2021-08-24 11:20:00,199.08,199.44,199.08,199.44,7046.0,199.08,199.44,199.08,199.44,7046.0
2021-08-24 11:25:00,199.32,199.41,199.11,199.13,8928.0,199.32,199.41,199.11,199.13,8928.0
2021-08-24 11:30:00,199.12,199.37,199.12,199.32,3572.0,199.12,199.37,199.12,199.32,3572.0
2021-08-24 11:35:00,199.25,199.43,199.23,199.43,4813.0,199.25,199.43,199.23,199.43,4813.0
2021-08-24 11:40:00,199.47,199.7,199.46,199.63,4668.0,199.47,199.7,199.46,199.63,4668.0
2021-08-24 11:45:00,199.61,199.74,199.48,199.51,5116.0,199.61,199.74,199.48,199.51,5116.0
2021-08-24 11:50:00,199.45,199.56,199.28,199.54,2059.0,199.45,199.56,199.28,199.54,2059.0
2021-08-24 11:55:00,199.45,199.53,199.32,199.53,3959.0,199.45,199.53,199.32,199.53,3959.0
2021-08-24 12:00:00,199.48,199.8,199.43,199.8,7073.0,199.48,199.8,199.43,199.8,7073.0
2021-08-24 12:05:00,199.79,200.0,199.79,199.96,9972.0,199.79,200.0,199.79,199.96,9972.0
2021-08-24 12:10:00,199.98,200.05,199.94,199.98,4519.0,199.98,200.05,199.94,199.98,4519.0
2021-08-24 12:15:00,199.93,200.04,199.85,199.95,4144.0,199.93,200.04,199.85,199.95,4144.0
2021-08-24 12:20:00,199.92,199.99,199.83,199.99,4513.0,199.92,199.99,199.83,199.99,4513.0
2021-08-24 12:25:00,199.88,199.99,199.74,199.82,4007.0,199.88,199.99,199.74,199.82,4007.0
2021-08-24 12:30:00,199.75,199.81,199.1,199.1,5739.0,199.75,199.81,199.1,199.1,5739.0
2021-08-24 12:35:00,199.1,199.39,199.05,199.39,7539.0,199.1,199.39,199.05,199.39,7539.0
2021-08-24 12:40:00,199.54,199.66,199.32,199.66,5199.0,199.54,199.66,199.32,199.66,5199.0
2021-08-24 12:45:00,199.56,199.73,199.51,199.57,8542.0,199.56,199.73,199.51,199.57,8542.0
2021-08-24 12:50:00,199.5,199.6,199.47,199.53,4640.0,199.5,199.6,199.47,199.53,4640.0
2021-08-24 12:55:00,199.51,199.61,199.36,199.56,5437.0,199.51,199.61,199.36,199.56,5437.0
2021-08-24 13:00:00,199.6,199.6,199.45,199.5,3696.0,199.6,199.6,199.45,199.5,3696.0
2021-08-24 13:05:00,199.48,199.53,199.37,199.49,3524.0,199.48,199.53,199.37,199.49,3524.0
2021-08-24 13:10:00,199.52,199.6,199.42,199.53,3470.0,199.52,199.6,199.42,199.53,3470.0
2021-08-24 13:15:00,199.51,199.52,199.37,199.38,3100.0,199.51,199.52,199.37,199.38,3100.0
2021-08-24 13:20:00,199.36,199.64,199.34,199.52,5214.0,199.36,199.64,199.34,199.52,5214.0
2021-08-24 13:25:00,199.45,199.57,199.42,199.42,3800.0,199.45,199.57,199.42,199.42,3800.0
2021-08-24 13:30:00,199.34,199.4,199.25,199.33,1635.0,199.34,199.4,199.25,199.33,1635.0
2021-08-24 13:35:00,199.27,199.4,199.2,199.26,5961.0,199.27,199.4,199.2,199.26,5961.0
2021-08-24 13:40:00,199.27,199.4,199.23,199.4,3692.0,199.27,199.4,199.23,199.4,3692.0
2021-08-24 13:45:00,199.42,199.56,199.35,199.56,2750.0,199.42,199.56,199.35,199.56,2750.0
2021-08-24 13:50:00,199.51,199.54,199.38,199.52,3100.0,199.51,199.54,199.38,199.52,3100.0
2021-08-24 13:55:00,199.55,199.56,199.32,199.33,2726.0,199.55,199.56,199.32,199.33,2726.0
2021-08-24 14:00:00,199.42,199.43,199.23,199.27,2520.0,199.42,199.43,199.23,199.27,2520.0
2021-08-24 14:05:00,199.24,199.45,199.24,199.45,2726.0,199.24,199.45,199.24,199.45,2726.0
2021-08-24 14:10:00,199.43,199.59,199.43,199.58,4520.0,199.43,199.59,199.43,199.58,4520.0
2021-08-24 14:15:00,199.51,199.61,199.49,199.61,1908.0,199.51,199.61,199.49,199.61,1908.0
2021-08-24 14:20:00,199.56,199.66,199.5,199.66,5758.0,199.56,199.66,199.5,199.66,5758.0
2021-08-24 14:25:00,199.61,199.61,199.36,199.36,1700.0,199.61,199.61,199.36,199.36,1700.0
2021-08-24 14:30:00,199.37,199.46,199.21,199.21,1200.0,199.37,199.46,199.21,199.21,1200.0
2021-08-24 14:35:00,199.24,199.32,199.17,199.27,1641.0,199.24,199.32,199.17,199.27,1641.0
2021-08-24 14:40:00,199.31,199.31,199.03,199.03,3900.0,199.31,199.31,199.03,199.03,3900.0
2021-08-24 14:45:00,199.13,199.32,199.04,199.29,7049.0,199.13,199.32,199.04,199.29,7049.0
2021-08-24 14:50:00,199.28,199.37,199.24,199.37,2867.0,199.28,199.37,199.24,199.37,2867.0
2021-08-24 14:55:00,199.33,199.52,199.33,199.48,3170.0,199.33,199.52,199.33,199.48,3170.0
2021-08-24 15:00:00,199.45,199.59,199.33,199.59,3737.0,199.45,199.59,199.33,199.59,3737.0
2021-08-24 15:05:00,199.56,199.65,199.5,199.63,2652.0,199.56,199.65,199.5,199.63,2652.0
2021-08-24 15:10:00,199.63,199.66,199.51,199.51,4136.0,199.63,199.66,199.51,199.51,4136.0
2021-08-24 15:15:00,199.56,199.82,199.53,199.76,9300.0,199.56,199.82,199.53,199.76,9300.0
2021-08-24 15:20:00,199.78,199.78,199.52,199.52,4139.0,199.78,199.78,199.52,199.52,4139.0
2021-08-24 15:25:00,199.55,199.55,199.38,199.38,3350.0,199.55,199.55,199.38,199.38,3350.0
2021-08-24 15:30:00,199.41,199.45,199.24,199.3,5336.0,199.41,199.45,199.24,199.3,5336.0
2021-08-24 15:35:00,199.34,199.35,199.14,199.29,5814.0,199.34,199.35,199.14,199.29,5814.0
2021-08-24 15:40:00,199.28,199.36,199.28,199.31,4670.0,199.28,199.36,199.28,199.31,4670.0
2021-08-24 15:45:00,199.33,199.34,199.19,199.34,7154.0,199.33,199.34,199.19,199.34,7154.0
2021-08-24 15:50:00,199.31,199.58,199.3,199.58,15130.0,199.31,199.58,199.3,199.58,15130.0
2021-08-24 15:55:00,199.58,199.75,199.52,199.74,30208.0,199.58,199.75,199.52,199.74,30208.0
2021-08-25 09:30:00,199.59,200.69,198.79,199.53,27725.0,199.59,200.69,198.79,199.53,27725.0
2021-08-25 09:35:00,199.46,199.55,198.75,199.03,9626.0,199.46,199.55,198.75,199.03,9626.0
2021-08-25 09:40:00,198.75,198.99,198.35,198.5,6084.0,198.75,198.99,198.35,198.5,6084.0
2021-08-25 09:45:00,198.72,198.72,198.1,198.43,6930.0,198.72,198.72,198.1,198.43,6930.0
2021-08-25 09:50:00,198.44,198.54,198.09,198.1,5540.0,198.44,198.54,198.09,198.1,5540.0
2021-08-25 09:55:00,198.13,198.73,198.1,198.73,8903.0,198.13,198.73,198.1,198.73,8903.0
2021-08-25 10:00:00,198.65,198.76,198.12,198.64,8032.0,198.65,198.76,198.12,198.64,8032.0
2021-08-25 10:05:00,198.61,198.99,198.48,198.89,4290.0,198.61,198.99,198.48,198.89,4290.0
2021-08-25 10:10:00,198.96,199.54,198.84,199.54,6976.0,198.96,199.54,198.84,199.54,6976.0
2021-08-25 10:15:00,199.54,199.79,199.32,199.35,5754.0,199.54,199.79,199.32,199.35,5754.0
2021-08-25 10:20:00,199.33,200.16,199.33,200.02,10135.0,199.33,200.16,199.33,200.02,10135.0
2021-08-25 10:25:00,199.98,200.18,199.7,200.06,7538.0,199.98,200.18,199.7,200.06,7538.0
2021-08-25 10:30:00,200.06,200.54,199.93,200.52,9150.0,200.06,200.54,199.93,200.52,9150.0
2021-08-25 10:35:00,200.45,200.69,200.21,200.56,6115.0,200.45,200.69,200.21,200.56,6115.0
2021-08-25 10:40:00,200.53,201.0,200.39,201.0,12308.0,200.53,201.0,200.39,201.0,12308.0
2021-08-25 10:45:00,200.74,201.08,200.65,200.89,7130.0,200.74,201.08,200.65,200.89,7130.0
2021-08-25 10:50:00,201.0,201.0,200.32,200.71,9852.0,201.0,201.0,200.32,200.71,9852.0
2021-08-25 10:55:00,200.54,201.3,200.54,201.21,15079.0,200.54,201.3,200.54,201.21,15079.0
2021-08-25 11:00:00,201.09,201.36,201.06,201.2,7113.0,201.09,201.36,201.06,201.2,7113.0
2021-08-25 11:05:00,201.08,201.33,200.92,200.93,12630.0,201.08,201.33,200.92,200.93,12630.0
2021-08-25 11:10:00,200.82,200.86,200.51,200.86,8267.0,200.82,200.86,200.51,200.86,8267.0
2021-08-25 11:15:00,200.75,201.31,200.67,201.19,8149.0,200.75,201.31,200.67,201.19,8149.0
2021-08-25 11:20:00,201.11,201.67,201.11,201.52,13319.0,201.11,201.67,201.11,201.52,13319.0
2021-08-25 11:25:00,201.69,201.9,201.39,201.79,19259.0,201.69,201.9,201.39,201.79,19259.0
2021-08-25 11:30:00,201.9,202.17,201.64,202.17,16613.0,201.9,202.17,201.64,202.17,16613.0
2021-08-25 11:35:00,202.02,202.17,201.69,201.75,7292.0,202.02,202.17,201.69,201.75,7292.0
2021-08-25 11:40:00,201.64,201.8,201.28,201.3,7058.0,201.64,201.8,201.28,201.3,7058.0
2021-08-25 11:45:00,201.2,201.37,201.19,201.37,7954.0,201.2,201.37,201.19,201.37,7954.0
2021-08-25 11:50:00,201.4,201.54,201.26,201.26,8180.0,201.4,201.54,201.26,201.26,8180.0
2021-08-25 11:55:00,201.27,201.53,201.24,201.3,5663.0,201.27,201.53,201.24,201.3,5663.0
2021-08-25 12:00:00,201.22,201.55,201.22,201.39,8712.0,201.22,201.55,201.22,201.39,8712.0
2021-08-25 12:05:00,201.36,201.45,201.01,201.16,5821.0,201.36,201.45,201.01,201.16,5821.0
2021-08-25 12:10:00,201.16,201.19,200.95,201.12,3579.0,201.16,201.19,200.95,201.12,3579.0
2021-08-25 12:15:00,201.05,201.09,200.88,200.97,5606.0,201.05,201.09,200.88,200.97,5606.0
2021-08-25 12:20:00,200.95,200.95,200.71,200.87,4139.0,200.95,200.95,200.71,200.87,4139.0
2021-08-25 12:25:00,200.85,200.98,200.76,200.91,6183.0,200.85,200.98,200.76,200.91,6183.0
2021-08-25 12:30:00,200.85,201.01,200.79,201.01,4532.0,200.85,201.01,200.79,201.01,4532.0
2021-08-25 12:35:00,201.01,201.05,200.76,201.05,4698.0,201.01,201.05,200.76,201.05,4698.0
2021-08-25 12:40:00,201.07,201.25,201.06,201.25,3767.0,201.07,201.25,201.06,201.25,3767.0
2021-08-25 12:45:00,201.18,201.32,201.16,201.27,4466.0,201.18,201.32,201.16,201.27,4466.0
2021-08-25 12:50:00,201.33,201.38,201.2,201.35,3949.0,201.33,201.38,201.2,201.35,3949.0
2021-08-25 12:55:00,201.39,201.63,201.36,201.59,25282.0,201.39,201.63,201.36,201.59,25282.0
2021-08-25 13:00:00,201.63,201.83,201.48,201.83,5456.0,201.63,201.83,201.48,201.83,5456.0
2021-08-25 13:05:00,201.75,201.91,201.6,201.91,5046.0,201.75,201.91,201.6,201.91,5046.0
2021-08-25 13:10:00,201.92,202.08,201.81,201.84,17729.0,201.92,202.08,201.81,201.84,17729.0
2021-08-25 13:15:00,201.88,201.88,201.34,201.37,5211.0,201.88,201.88,201.34,201.37,5211.0
2021-08-25 13:20:00,201.25,201.25,200.97,201.08,2897.0,201.25,201.25,200.97,201.08,2897.0
2021-08-25 13:25:00,200.92,200.99,200.92,200.95,1027.0,200.92,200.99,200.92,200.95,1027.0
2021-08-25 13:30:00,200.8,200.86,200.67,200.74,3648.0,200.8,200.86,200.67,200.74,3648.0
2021-08-25 13:35:00,200.63,200.8,200.62,200.72,6096.0,200.63,200.8,200.62,200.72,6096.0
2021-08-25 13:40:00,200.77,200.89,200.71,200.89,2851.0,200.77,200.89,200.71,200.89,2851.0
2021-08-25 13:45:00,200.91,200.98,200.85,200.97,3108.0,200.91,200.98,200.85,200.97,3108.0
2021-08-25 13:50:00,200.96,201.17,200.96,201.07,5801.0,200.96,201.17,200.96,201.07,5801.0
2021-08-25 13:55:00,201.09,201.29,201.03,201.22,3400.0,201.09,201.29,201.03,201.22,3400.0
2021-08-25 14:00:00,201.29,201.45,201.17,201.21,7359.0,201.29,201.45,201.17,201.21,7359.0
2021-08-25 14:05:00,201.18,201.58,201.18,201.44,4151.0,201.18,201.58,201.18,201.44,4151.0
2021-08-25 14:10:00,201.28,201.39,201.28,201.31,898.0,201.28,201.39,201.28,201.31,898.0
2021-08-25 14:15:00,201.32,201.46,201.29,201.4,2758.0,201.32,201.46,201.29,201.4,2758.0
2021-08-25 14:20:00,201.29,201.41,201.23,201.33,3017.0,201.29,201.41,201.23,201.33,3017.0
2021-08-25 14:25:00,201.31,201.36,201.13,201.21,2794.0,201.31,201.36,201.13,201.21,2794.0
2021-08-25 14:30:00,201.19,201.3,201.17,201.3,2729.0,201.19,201.3,201.17,201.3,2729.0
2021-08-25 14:35:00,201.3,201.46,201.19,201.23,3961.0,201.3,201.46,201.19,201.23,3961.0
2021-08-25 14:40:00,201.14,201.42,201.14,201.42,2100.0,201.14,201.42,201.14,201.42,2100.0
2021-08-25 14:45:00,201.53,201.53,201.34,201.39,8300.0,201.53,201.53,201.34,201.39,8300.0
2021-08-25 14:50:00,201.36,201.54,201.33,201.48,5136.0,201.36,201.54,201.33,201.48,5136.0
2021-08-25 14:55:00,201.35,201.44,201.31,201.44,10520.0,201.35,201.44,201.31,201.44,10520.0
2021-08-25 15:00:00,201.5,201.54,201.31,201.34,3762.0,201.5,201.54,201.31,201.34,3762.0
2021-08-25 15:05:00,201.39,201.46,201.34,201.38,4016.0,201.39,201.46,201.34,201.38,4016.0
2021-08-25 15:10:00,201.39,201.42,201.21,201.25,3993.0,201.39,201.42,201.21,201.25,3993.0
2021-08-25 15:15:00,201.01,201.2,201.01,201.19,3712.0,201.01,201.2,201.01,201.19,3712.0
2021-08-25 15:20:00,201.18,201.51,201.16,201.42,7641.0,201.18,201.51,201.16,201.42,7641.0
2021-08-25 15:25:00,201.5,201.5,201.2,201.25,12053.0,201.5,201.5,201.2,201.25,12053.0
2021-08-25 15:30:00,201.28,201.43,201.25,201.43,6206.0,201.28,201.43,201.25,201.43,6206.0
2021-08-25 15:35:00,201.43,201.47,201.25,201.32,11380.0,201.43,201.47,201.25,201.32,11380.0
2021-08-25 15:40:00,201.31,201.49,201.25,201.32,17957.0,201.31,201.49,201.25,201.32,17957.0
2021-08-25 15:45:00,201.32,201.59,201.31,201.55,15517.0,201.32,201.59,201.31,201.55,15517.0
2021-08-25 15:50:00,201.56,201.84,201.25,201.39,28567.0,201.56,201.84,201.25,201.39,28567.0
2021-08-25 15:55:00,201.43,201.46,201.26,201.26,37480.0,201.43,201.46,201.26,201.26,37480.0
2021-08-26 09:30:00,200.94,202.21,200.76,201.83,22559.0,200.94,202.21,200.76,201.83,22559.0
2021-08-26 09:35:00,202.22,202.23,201.51,201.94,7558.0,202.22,202.23,201.51,201.94,7558.0
2021-08-26 09:40:00,202.01,202.43,201.61,201.73,5065.0,202.01,202.43,201.61,201.73,5065.0
2021-08-26 09:45:00,201.64,202.45,201.42,201.91,12763.0,201.64,202.45,201.42,201.91,12763.0
2021-08-26 09:50:00,201.9,202.12,201.75,202.12,10572.0,201.9,202.12,201.75,202.12,10572.0
2021-08-26 09:55:00,202.14,202.74,201.97,201.98,10252.0,202.14,202.74,201.97,201.98,10252.0
2021-08-26 10:00:00,202.0,202.21,201.94,202.21,12713.0,202.0,202.21,201.94,202.21,12713.0
2021-08-26 10:05:00,202.27,202.42,201.72,201.86,8970.0,202.27,202.42,201.72,201.86,8970.0
2021-08-26 10:10:00,201.85,201.85,201.6,201.62,4500.0,201.85,201.85,201.6,201.62,4500.0
2021-08-26 10:15:00,201.63,201.75,201.6,201.75,4194.0,201.63,201.75,201.6,201.75,4194.0
2021-08-26 10:20:00,201.75,201.88,201.71,201.82,5378.0,201.75,201.88,201.71,201.82,5378.0
2021-08-26 10:25:00,201.73,201.73,201.04,201.17,8149.0,201.73,201.73,201.04,201.17,8149.0
2021-08-26 10:30:00,201.13,201.13,200.88,200.94,4511.0,201.13,201.13,200.88,200.94,4511.0
2021-08-26 10:35:00,200.98,201.24,200.7,201.02,6499.0,200.98,201.24,200.7,201.02,6499.0
2021-08-26 10:40:00,201.03,201.77,200.83,201.72,10418.0,201.03,201.77,200.83,201.72,10418.0
2021-08-26 10:45:00,201.58,201.83,201.57,201.63,5197.0,201.58,201.83,201.57,201.63,5197.0
2021-08-26 10:50:00,201.61,201.68,201.1,201.23,7423.0,201.61,201.68,201.1,201.23,7423.0
2021-08-26 10:55:00,201.22,201.62,201.22,201.55,9227.0,201.22,201.62,201.22,201.55,9227.0
2021-08-26 11:00:00,201.45,201.47,200.87,201.12,5456.0,201.45,201.47,200.87,201.12,5456.0
2021-08-26 11:05:00,201.16,201.38,200.97,201.32,6953.0,201.16,201.38,200.97,201.32,6953.0
2021-08-26 11:10:00,201.26,201.43,201.2,201.32,3521.0,201.26,201.43,201.2,201.32,3521.0
2021-08-26 11:15:00,201.27,201.52,201.26,201.38,4594.0,201.27,201.52,201.26,201.38,4594.0
2021-08-26 11:20:00,201.38,201.43,201.06,201.08,7506.0,201.38,201.43,201.06,201.08,7506.0
2021-08-26 11:25:00,201.12,201.32,201.12,201.32,5358.0,201.12,201.32,201.12,201.32,5358.0
2021-08-26 11:30:00,201.32,201.34,201.23,201.33,6262.0,201.32,201.34,201.23,201.33,6262.0
2021-08-26 11:35:00,201.37,201.56,201.33,201.51,3470.0,201.37,201.56,201.33,201.51,3470.0
2021-08-26 11:40:00,201.53,201.63,201.33,201.39,2561.0,201.53,201.63,201.33,201.39,2561.0
2021-08-26 11:45:00,201.38,201.38,201.15,201.22,3363.0,201.38,201.38,201.15,201.22,3363.0
2021-08-26 11:50:00,201.29,201.39,201.17,201.39,4106.0,201.29,201.39,201.17,201.39,4106.0
2021-08-26 11:55:00,201.33,201.36,201.26,201.27,1900.0,201.33,201.36,201.26,201.27,1900.0
2021-08-26 12:00:00,201.25,201.72,201.25,201.72,9004.0,201.25,201.72,201.25,201.72,9004.0
2021-08-26 12:05:00,201.8,201.92,201.76,201.91,2389.0,201.8,201.92,201.76,201.91,2389.0
2021-08-26 12:10:00,201.93,202.13,201.93,202.02,6043.0,201.93,202.13,201.93,202.02,6043.0
2021-08-26 12:15:00,201.95,201.95,201.68,201.73,3285.0,201.95,201.95,201.68,201.73,3285.0
2021-08-26 12:20:00,201.66,201.67,201.58,201.62,2380.0,201.66,201.67,201.58,201.62,2380.0
2021-08-26 12:25:00,201.6,201.65,201.57,201.62,5328.0,201.6,201.65,201.57,201.62,5328.0
2021-08-26 12:30:00,201.6,201.6,201.32,201.38,1673.0,201.6,201.6,201.32,201.38,1673.0
2021-08-26 12:35:00,201.35,201.56,201.35,201.37,2962.0,201.35,201.56,201.35,201.37,2962.0
2021-08-26 12:40:00,201.45,201.45,201.31,201.37,3991.0,201.45,201.45,201.31,201.37,3991.0
2021-08-26 12:45:00,201.35,201.36,201.28,201.3,1859.0,201.35,201.36,201.28,201.3,1859.0
2021-08-26 12:50:00,201.19,201.23,201.03,201.13,4294.0,201.19,201.23,201.03,201.13,4294.0
2021-08-26 12:55:00,201.14,201.72,201.14,201.53,12288.0,201.14,201.72,201.14,201.53,12288.0
2021-08-26 13:00:00,201.49,201.67,201.36,201.47,6661.0,201.49,201.67,201.36,201.47,6661.0
2021-08-26 13:05:00,201.45,201.45,201.18,201.19,4864.0,201.45,201.45,201.18,201.19,4864.0
2021-08-26 13:10:00,201.22,201.29,201.18,201.18,2846.0,201.22,201.29,201.18,201.18,2846.0
2021-08-26 13:15:00,201.17,201.18,201.15,201.15,1000.0,201.17,201.18,201.15,201.15,1000.0
2021-08-26 13:20:00,201.0,201.0,200.83,200.89,2373.0,201.0,201.0,200.83,200.89,2373.0
2021-08-26 13:25:00,200.87,200.96,200.87,200.93,2222.0,200.87,200.96,200.87,200.93,2222.0
2021-08-26 13:30:00,200.9,200.92,200.72,200.74,4301.0,200.9,200.92,200.72,200.74,4301.0
2021-08-26 13:35:00,200.73,200.83,200.64,200.64,1800.0,200.73,200.83,200.64,200.64,1800.0
2021-08-26 13:40:00,200.71,200.75,200.66,200.75,1615.0,200.71,200.75,200.66,200.75,1615.0
2021-08-26 13:45:00,200.73,200.78,200.69,200.76,2334.0,200.73,200.78,200.69,200.76,2334.0
2021-08-26 13:50:00,200.74,200.8,200.65,200.65,4613.0,200.74,200.8,200.65,200.65,4613.0
2021-08-26 13:55:00,200.65,200.71,200.5,200.58,3992.0,200.65,200.71,200.5,200.58,3992.0
2021-08-26 14:00:00,200.61,200.65,200.33,200.33,4837.0,200.61,200.65,200.33,200.33,4837.0
2021-08-26 14:05:00,200.39,200.44,200.29,200.29,3871.0,200.39,200.44,200.29,200.29,3871.0
2021-08-26 14:10:00,200.3,200.35,200.21,200.31,5212.0,200.3,200.35,200.21,200.31,5212.0
2021-08-26 14:15:00,200.2,200.21,200.08,200.09,4378.0,200.2,200.21,200.08,200.09,4378.0
2021-08-26 14:20:00,200.11,200.16,199.94,200.06,8528.0,200.11,200.16,199.94,200.06,8528.0
2021-08-26 14:25:00,200.1,200.22,200.08,200.19,6353.0,200.1,200.22,200.08,200.19,6353.0
2021-08-26 14:30:00,200.18,200.22,200.03,200.1,8992.0,200.18,200.22,200.03,200.1,8992.0
2021-08-26 14:35:00,200.12,200.16,200.07,200.08,2922.0,200.12,200.16,200.07,200.08,2922.0
2021-08-26 14:40:00,200.05,200.05,199.82,199.87,6256.0,200.05,200.05,199.82,199.87,6256.0
2021-08-26 14:45:00,199.85,200.04,199.81,199.85,4313.0,199.85,200.04,199.81,199.85,4313.0
2021-08-26 14:50:00,199.81,199.81,199.69,199.78,3142.0,199.81,199.81,199.69,199.78,3142.0
2021-08-26 14:55:00,199.78,199.87,199.75,199.84,2650.0,199.78,199.87,199.75,199.84,2650.0
2021-08-26 15:00:00,199.92,199.92,199.65,199.68,5714.0,199.92,199.92,199.65,199.68,5714.0
2021-08-26 15:05:00,199.66,199.67,199.4,199.54,11602.0,199.66,199.67,199.4,199.54,11602.0
2021-08-26 15:10:00,199.54,199.54,199.32,199.48,7930.0,199.54,199.54,199.32,199.48,7930.0
2021-08-26 15:15:00,199.48,199.61,199.39,199.39,14300.0,199.48,199.61,199.39,199.39,14300.0
2021-08-26 15:20:00,199.42,199.42,198.89,198.96,23993.0,199.42,199.42,198.89,198.96,23993.0
2021-08-26 15:25:00,198.98,198.98,198.6,198.69,18891.0,198.98,198.98,198.6,198.69,18891.0
2021-08-26 15:30:00,198.72,198.74,198.56,198.64,17347.0,198.72,198.74,198.56,198.64,17347.0
2021-08-26 15:35:00,198.66,198.67,198.13,198.2,36947.0,198.66,198.67,198.13,198.2,36947.0
2021-08-26 15:40:00,198.17,198.65,198.12,198.32,22363.0,198.17,198.65,198.12,198.32,22363.0
2021-08-26 15:45:00,198.38,198.38,198.19,198.27,22570.0,198.38,198.38,198.19,198.27,22570.0
2021-08-26 15:50:00,198.27,198.3,198.02,198.2,66219.0,198.27,198.3,198.02,198.2,66219.0
2021-08-26 15:55:00,198.2,198.28,197.91,198.23,88444.0,198.2,198.28,197.91,198.23,88444.0
2021-08-27 09:30:00,198.15,199.03,196.34,196.34,20423.0,198.15,199.03,196.34,196.34,20423.0
2021-08-27 09:35:00,196.83,196.91,196.07,196.07,10336.0,196.83,196.91,196.07,196.07,10336.0
2021-08-27 09:40:00,196.05,196.41,195.85,196.19,12033.0,196.05,196.41,195.85,196.19,12033.0
2021-08-27 09:45:00,196.19,197.53,196.03,197.45,130437.0,196.19,197.53,196.03,197.45,130437.0
2021-08-27 09:50:00,197.64,198.49,197.64,198.42,4456.0,197.64,198.49,197.64,198.42,4456.0
2021-08-27 09:55:00,198.28,198.44,198.21,198.31,76637.0,198.28,198.44,198.21,198.31,76637.0
2021-08-27 10:00:00,198.29,199.77,198.19,199.65,10818.0,198.29,199.77,198.19,199.65,10818.0
2021-08-27 10:05:00,199.64,199.88,199.33,199.83,6968.0,199.64,199.88,199.33,199.83,6968.0
2021-08-27 10:10:00,199.77,200.21,199.53,200.14,10505.0,199.77,200.21,199.53,200.14,10505.0
2021-08-27 10:15:00,200.19,200.82,200.19,200.79,15865.0,200.19,200.82,200.19,200.79,15865.0
2021-08-27 10:20:00,200.75,200.98,200.21,200.3,16184.0,200.75,200.98,200.21,200.3,16184.0
2021-08-27 10:25:00,200.16,200.32,199.89,200.15,9570.0,200.16,200.32,199.89,200.15,9570.0
2021-08-27 10:30:00,200.15,200.5,200.15,200.46,5622.0,200.15,200.5,200.15,200.46,5622.0
2021-08-27 10:35:00,200.5,200.82,200.48,200.73,5693.0,200.5,200.82,200.48,200.73,5693.0
2021-08-27 10:40:00,200.73,201.19,200.72,201.19,13569.0,200.73,201.19,200.72,201.19,13569.0
2021-08-27 10:45:00,201.18,201.74,201.18,201.58,13717.0,201.18,201.74,201.18,201.58,13717.0
2021-08-27 10:50:00,201.56,202.13,201.41,202.07,12126.0,201.56,202.13,201.41,202.07,12126.0
2021-08-27 10:55:00,202.24,202.77,202.24,202.38,36972.0,202.24,202.77,202.24,202.38,36972.0
2021-08-27 11:00:00,202.32,202.37,201.7,201.73,5335.0,202.32,202.37,201.7,201.73,5335.0
2021-08-27 11:05:00,201.84,201.89,201.5,201.58,3834.0,201.84,201.89,201.5,201.58,3834.0
2021-08-27 11:10:00,201.5,201.99,201.45,201.99,6188.0,201.5,201.99,201.45,201.99,6188.0
2021-08-27 11:15:00,201.9,202.15,201.88,202.03,12503.0,201.9,202.15,201.88,202.03,12503.0
2021-08-27 11:20:00,201.93,202.07,201.9,201.95,6485.0,201.93,202.07,201.9,201.95,6485.0
2021-08-27 11:25:00,201.97,202.02,201.81,201.9,5672.0,201.97,202.02,201.81,201.9,5672.0
2021-08-27 11:30:00,201.86,202.05,201.84,201.96,3082.0,201.86,202.05,201.84,201.96,3082.0
2021-08-27 11:35:00,201.81,202.0,201.73,201.84,3726.0,201.81,202.0,201.73,201.84,3726.0
2021-08-27 11:40:00,201.81,202.05,201.8,202.0,3110.0,201.81,202.05,201.8,202.0,3110.0
2021-08-27 11:45:00,202.0,202.04,201.77,201.88,5569.0,202.0,202.04,201.77,201.88,5569.0
2021-08-27 11:50:00,201.88,201.99,201.82,201.89,7169.0,201.88,201.99,201.82,201.89,7169.0
2021-08-27 11:55:00,201.85,202.02,201.78,201.84,18574.0,201.85,202.02,201.78,201.84,18574.0
2021-08-27 12:00:00,201.84,201.97,201.83,201.93,7555.0,201.84,201.97,201.83,201.93,7555.0
2021-08-27 12:05:00,201.93,201.93,201.5,201.59,5370.0,201.93,201.93,201.5,201.59,5370.0
2021-08-27 12:10:00,201.57,201.74,201.48,201.7,4335.0,201.57,201.74,201.48,201.7,4335.0
2021-08-27 12:15:00,201.78,201.98,201.69,201.98,1733.0,201.78,201.98,201.69,201.98,1733.0
2021-08-27 12:20:00,201.91,201.91,201.66,201.7,5046.0,201.91,201.91,201.66,201.7,5046.0
2021-08-27 12:25:00,201.7,201.95,201.55,201.59,12166.0,201.7,201.95,201.55,201.59,12166.0
2021-08-27 12:30:00,201.53,201.55,201.24,201.29,1800.0,201.53,201.55,201.24,201.29,1800.0
2021-08-27 12:35:00,201.27,201.34,201.25,201.26,1000.0,201.27,201.34,201.25,201.26,1000.0
2021-08-27 12:40:00,201.32,201.36,201.19,201.26,1962.0,201.32,201.36,201.19,201.26,1962.0
2021-08-27 12:45:00,201.31,201.31,201.12,201.18,3075.0,201.31,201.31,201.12,201.18,3075.0
2021-08-27 12:50:00,201.18,201.4,201.18,201.27,2907.0,201.18,201.4,201.18,201.27,2907.0
2021-08-27 12:55:00,201.31,201.55,201.22,201.55,2159.0,201.31,201.55,201.22,201.55,2159.0
2021-08-27 13:00:00,201.55,201.58,201.3,201.39,1640.0,201.55,201.58,201.3,201.39,1640.0
2021-08-27 13:05:00,201.34,201.35,201.04,201.06,3918.0,201.34,201.35,201.04,201.06,3918.0
2021-08-27 13:10:00,200.91,201.4,200.91,201.4,4953.0,200.91,201.4,200.91,201.4,4953.0
2021-08-27 13:15:00,201.46,201.53,201.33,201.43,3316.0,201.46,201.53,201.33,201.43,3316.0
2021-08-27 13:20:00,201.43,201.5,201.27,201.27,9587.0,201.43,201.5,201.27,201.27,9587.0
2021-08-27 13:25:00,201.27,201.27,200.79,200.8,2335.0,201.27,201.27,200.79,200.8,2335.0
2021-08-27 13:30:00,200.98,201.23,200.97,201.15,2240.0,200.98,201.23,200.97,201.15,2240.0
2021-08-27 13:35:00,201.2,201.33,201.07,201.07,4498.0,201.2,201.33,201.07,201.07,4498.0
2021-08-27 13:40:00,201.0,201.07,200.95,201.05,17705.0,201.0,201.07,200.95,201.05,17705.0
2021-08-27 13:45:00,201.05,201.05,200.65,200.65,1000.0,201.05,201.05,200.65,200.65,1000.0
2021-08-27 13:50:00,200.54,200.76,200.54,200.66,2340.0,200.54,200.76,200.54,200.66,2340.0
2021-08-27 13:55:00,200.56,200.65,200.51,200.6,2069.0,200.56,200.65,200.51,200.6,2069.0
2021-08-27 14:00:00,200.47,200.51,200.13,200.33,5130.0,200.47,200.51,200.13,200.33,5130.0
2021-08-27 14:05:00,200.18,200.18,200.01,200.01,1400.0,200.18,200.18,200.01,200.01,1400.0
2021-08-27 14:10:00,200.06,200.57,200.06,200.56,6640.0,200.06,200.57,200.06,200.56,6640.0
2021-08-27 14:15:00,200.56,200.69,200.41,200.41,6678.0,200.56,200.69,200.41,200.41,6678.0
2021-08-27 14:20:00,200.42,200.43,200.3,200.39,1589.0,200.42,200.43,200.3,200.39,1589.0
2021-08-27 14:25:00,200.38,200.53,200.38,200.46,3214.0,200.38,200.53,200.38,200.46,3214.0
2021-08-27 14:30:00,200.63,200.72,200.47,200.47,3385.0,200.63,200.72,200.47,200.47,3385.0
2021-08-27 14:35:00,200.6,200.72,200.55,200.55,2834.0,200.6,200.72,200.55,200.55,2834.0
2021-08-27 14:40:00,200.56,200.65,200.41,200.52,2962.0,200.56,200.65,200.41,200.52,2962.0
2021-08-27 14:45:00,200.48,200.49,200.12,200.12,3200.0,200.48,200.49,200.12,200.12,3200.0
2021-08-27 14:50:00,200.19,200.24,199.95,200.06,3861.0,200.19,200.24,199.95,200.06,3861.0
2021-08-27 14:55:00,200.18,200.21,199.97,199.97,2725.0,200.18,200.21,199.97,199.97,2725.0
2021-08-27 15:00:00,200.08,200.21,200.07,200.16,1938.0,200.08,200.21,200.07,200.16,1938.0
2021-08-27 15:05:00,200.14,200.21,200.0,200.07,3989.0,200.14,200.21,200.0,200.07,3989.0
2021-08-27 15:10:00,200.16,200.2,200.13,200.19,1416.0,200.16,200.2,200.13,200.19,1416.0
2021-08-27 15:15:00,200.16,200.22,200.12,200.15,2413.0,200.16,200.22,200.12,200.15,2413.0
2021-08-27 15:20:00,200.09,200.22,200.07,200.15,2908.0,200.09,200.22,200.07,200.15,2908.0
2021-08-27 15:25:00,200.19,200.24,200.04,200.11,9348.0,200.19,200.24,200.04,200.11,9348.0
2021-08-27 15:30:00,200.16,200.16,199.87,199.98,3372.0,200.16,200.16,199.87,199.98,3372.0
2021-08-27 15:35:00,199.98,199.99,199.69,199.7,4800.0,199.98,199.99,199.69,199.7,4800.0
2021-08-27 15:40:00,199.74,199.79,199.71,199.77,5262.0,199.74,199.79,199.71,199.77,5262.0
2021-08-27 15:45:00,199.76,199.83,199.74,199.77,5104.0,199.76,199.83,199.74,199.77,5104.0
2021-08-27 15:50:00,199.84,199.98,199.78,199.89,12206.0,199.84,199.98,199.78,199.89,12206.0
2021-08-27 15:55:00,199.92,200.0,199.84,199.87,28885.0,199.92,200.0,199.84,199.87,28885.0
2021-08-30 09:30:00,199.3,199.61,198.7,199.34,26527.0,199.3,199.61,198.7,199.34,26527.0
2021-08-30 09:35:00,199.27,200.38,199.26,200.27,3833.0,199.27,200.38,199.26,200.27,3833.0
2021-08-30 09:40:00,200.39,200.94,200.28,200.83,9688.0,200.39,200.94,200.28,200.83,9688.0
2021-08-30 09:45:00,200.92,200.95,200.41,200.44,3569.0,200.92,200.95,200.41,200.44,3569.0
2021-08-30 09:50:00,200.35,200.57,200.23,200.28,4355.0,200.35,200.57,200.23,200.28,4355.0
2021-08-30 09:55:00,200.22,200.29,199.74,200.04,6363.0,200.22,200.29,199.74,200.04,6363.0
2021-08-30 10:00:00,200.16,200.82,200.09,200.56,12497.0,200.16,200.82,200.09,200.56,12497.0
2021-08-30 10:05:00,200.81,201.47,200.79,201.42,12290.0,200.81,201.47,200.79,201.42,12290.0
2021-08-30 10:10:00,201.29,201.56,200.78,200.88,14972.0,201.29,201.56,200.78,200.88,14972.0
2021-08-30 10:15:00,200.83,201.11,200.56,200.62,12575.0,200.83,201.11,200.56,200.62,12575.0
2021-08-30 10:20:00,200.74,200.79,200.35,200.43,15574.0,200.74,200.79,200.35,200.43,15574.0
2021-08-30 10:25:00,200.59,200.93,200.25,200.26,10973.0,200.59,200.93,200.25,200.26,10973.0
2021-08-30 10:30:00,200.29,200.67,200.29,200.53,2853.0,200.29,200.67,200.29,200.53,2853.0
2021-08-30 10:35:00,200.54,200.54,199.83,199.96,6500.0,200.54,200.54,199.83,199.96,6500.0
2021-08-30 10:40:00,199.99,200.32,199.89,199.95,8200.0,199.99,200.32,199.89,199.95,8200.0
2021-08-30 10:45:00,200.21,200.51,200.07,200.26,3594.0,200.21,200.51,200.07,200.26,3594.0
2021-08-30 10:50:00,200.28,200.5,200.17,200.18,3520.0,200.28,200.5,200.17,200.18,3520.0
2021-08-30 10:55:00,200.18,200.64,200.16,200.48,8383.0,200.18,200.64,200.16,200.48,8383.0
2021-08-30 11:00:00,200.58,200.58,200.26,200.55,3400.0,200.58,200.58,200.26,200.55,3400.0
2021-08-30 11:05:00,200.54,200.97,200.54,200.78,12331.0,200.54,200.97,200.54,200.78,12331.0
2021-08-30 11:10:00,200.78,200.96,200.63,200.73,5009.0,200.78,200.96,200.63,200.73,5009.0
2021-08-30 11:15:00,200.64,200.85,200.53,200.85,4098.0,200.64,200.85,200.53,200.85,4098.0
2021-08-30 11:20:00,200.89,201.49,200.88,201.24,21115.0,200.89,201.49,200.88,201.24,21115.0
2021-08-30 11:25:00,201.2,201.2,200.74,200.95,2363.0,201.2,201.2,200.74,200.95,2363.0
2021-08-30 11:30:00,201.09,201.18,200.97,201.08,2968.0,201.09,201.18,200.97,201.08,2968.0
2021-08-30 11:35:00,201.06,201.17,200.77,200.78,2838.0,201.06,201.17,200.77,200.78,2838.0
2021-08-30 11:40:00,200.76,200.79,200.53,200.53,7513.0,200.76,200.79,200.53,200.53,7513.0
2021-08-30 11:45:00,200.52,200.76,200.38,200.66,6836.0,200.52,200.76,200.38,200.66,6836.0
2021-08-30 11:50:00,200.64,200.7,200.36,200.46,4021.0,200.64,200.7,200.36,200.46,4021.0
2021-08-30 11:55:00,200.53,200.71,200.46,200.69,4763.0,200.53,200.71,200.46,200.69,4763.0
2021-08-30 12:00:00,200.65,200.65,200.12,200.28,5678.0,200.65,200.65,200.12,200.28,5678.0
2021-08-30 12:05:00,200.35,200.4,200.25,200.4,1701.0,200.35,200.4,200.25,200.4,1701.0
2021-08-30 12:10:00,200.41,200.6,200.39,200.43,6315.0,200.41,200.6,200.39,200.43,6315.0
2021-08-30 12:15:00,200.45,200.45,200.21,200.34,7257.0,200.45,200.45,200.21,200.34,7257.0
2021-08-30 12:20:00,200.33,200.5,200.28,200.36,12106.0,200.33,200.5,200.28,200.36,12106.0
2021-08-30 12:25:00,200.31,200.49,200.27,200.39,4509.0,200.31,200.49,200.27,200.39,4509.0
2021-08-30 12:30:00,200.34,200.41,200.21,200.39,2525.0,200.34,200.41,200.21,200.39,2525.0
2021-08-30 12:35:00,200.38,200.46,200.34,200.42,3836.0,200.38,200.46,200.34,200.42,3836.0
2021-08-30 12:40:00,200.4,200.43,200.15,200.17,3750.0,200.4,200.43,200.15,200.17,3750.0
2021-08-30 12:45:00,200.26,200.26,199.87,200.0,18267.0,200.26,200.26,199.87,200.0,18267.0
2021-08-30 12:50:00,199.99,200.21,199.98,200.08,15900.0,199.99,200.21,199.98,200.08,15900.0
2021-08-30 12:55:00,200.11,200.18,199.96,200.13,3000.0,200.11,200.18,199.96,200.13,3000.0
2021-08-30 13:00:00,200.09,200.13,200.01,200.05,2936.0,200.09,200.13,200.01,200.05,2936.0
2021-08-30 13:05:00,200.04,200.32,200.04,200.25,4623.0,200.04,200.32,200.04,200.25,4623.0
2021-08-30 13:10:00,200.22,200.6,200.22,200.56,19808.0,200.22,200.6,200.22,200.56,19808.0
2021-08-30 13:15:00,200.57,200.57,200.4,200.4,4566.0,200.57,200.57,200.4,200.4,4566.0
2021-08-30 13:20:00,200.41,200.63,200.38,200.58,1900.0,200.41,200.63,200.38,200.58,1900.0
2021-08-30 13:25:00,200.54,200.54,200.3,200.31,8112.0,200.54,200.54,200.3,200.31,8112.0
2021-08-30 13:30:00,200.31,200.39,200.22,200.25,3435.0,200.31,200.39,200.22,200.25,3435.0
2021-08-30 13:35:00,200.2,200.2,199.8,199.87,3460.0,200.2,200.2,199.8,199.87,3460.0
2021-08-30 13:40:00,199.86,199.99,199.85,199.85,2935.0,199.86,199.99,199.85,199.85,2935.0
2021-08-30 13:45:00,199.85,199.85,199.6,199.81,12521.0,199.85,199.85,199.6,199.81,12521.0
2021-08-30 13:50:00,199.78,199.81,199.61,199.72,6013.0,199.78,199.81,199.61,199.72,6013.0
2021-08-30 13:55:00,199.75,199.83,199.6,199.72,5233.0,199.75,199.83,199.6,199.72,5233.0
2021-08-30 14:00:00,199.74,199.76,199.51,199.65,4677.0,199.74,199.76,199.51,199.65,4677.0
2021-08-30 14:05:00,199.63,199.72,199.46,199.46,8463.0,199.63,199.72,199.46,199.46,8463.0
2021-08-30 14:10:00,199.46,199.57,199.35,199.53,8110.0,199.46,199.57,199.35,199.53,8110.0
2021-08-30 14:15:00,199.47,199.52,199.23,199.31,4679.0,199.47,199.52,199.23,199.31,4679.0
2021-08-30 14:20:00,199.23,199.32,199.11,199.13,4570.0,199.23,199.32,199.11,199.13,4570.0
2021-08-30 14:25:00,199.12,199.15,198.94,199.07,9589.0,199.12,199.15,198.94,199.07,9589.0
2021-08-30 14:30:00,199.06,199.17,198.98,199.16,15608.0,199.06,199.17,198.98,199.16,15608.0
2021-08-30 14:35:00,199.15,199.18,199.08,199.08,6279.0,199.15,199.18,199.08,199.08,6279.0
2021-08-30 14:40:00,199.04,199.11,198.86,198.9,10764.0,199.04,199.11,198.86,198.9,10764.0
2021-08-30 14:45:00,198.9,199.14,198.85,199.03,9174.0,198.9,199.14,198.85,199.03,9174.0
2021-08-30 14:50:00,199.03,199.25,199.03,199.22,4461.0,199.03,199.25,199.03,199.22,4461.0
2021-08-30 14:55:00,199.24,199.36,199.16,199.35,12251.0,199.24,199.36,199.16,199.35,12251.0
2021-08-30 15:00:00,199.36,199.6,199.31,199.6,8819.0,199.36,199.6,199.31,199.6,8819.0
2021-08-30 15:05:00,199.56,199.57,199.31,199.37,7916.0,199.56,199.57,199.31,199.37,7916.0
2021-08-30 15:10:00,199.41,199.5,199.35,199.47,6812.0,199.41,199.5,199.35,199.47,6812.0
2021-08-30 15:15:00,199.45,199.81,199.44,199.77,9693.0,199.45,199.81,199.44,199.77,9693.0
2021-08-30 15:20:00,199.76,200.0,199.76,199.84,12642.0,199.76,200.0,199.76,199.84,12642.0
2021-08-30 15:25:00,199.89,199.9,199.48,199.57,6500.0,199.89,199.9,199.48,199.57,6500.0
2021-08-30 15:30:00,199.55,199.58,199.47,199.56,9126.0,199.55,199.58,199.47,199.56,9126.0
2021-08-30 15:35:00,199.55,199.64,199.42,199.52,9701.0,199.55,199.64,199.42,199.52,9701.0
2021-08-30 15:40:00,199.53,199.67,199.4,199.41,13484.0,199.53,199.67,199.4,199.41,13484.0
2021-08-30 15:45:00,199.42,199.51,199.26,199.37,12884.0,199.42,199.51,199.26,199.37,12884.0
2021-08-30 15:50:00,199.42,199.66,199.35,199.62,17270.0,199.42,199.66,199.35,199.62,17270.0
2021-08-30 15:55:00,199.65,199.65,199.3,199.49,46344.0,199.65,199.65,199.3,199.49,46344.0
2021-08-31 09:30:00,200.21,200.28,198.28,198.96,30120.0,200.21,200.28,198.28,198.96,30120.0
2021-08-31 09:35:00,198.8,199.45,198.38,199.25,5124.0,198.8,199.45,198.38,199.25,5124.0
2021-08-31 09:40:00,199.63,199.63,198.9,199.13,8383.0,199.63,199.63,198.9,199.13,8383.0
2021-08-31 09:45:00,198.92,199.87,198.92,199.82,7539.0,198.92,199.87,198.92,199.82,7539.0
2021-08-31 09:50:00,199.79,199.82,199.58,199.65,3980.0,199.79,199.82,199.58,199.65,3980.0
2021-08-31 09:55:00,199.75,200.24,199.74,200.15,12699.0,199.75,200.24,199.74,200.15,12699.0
2021-08-31 10:00:00,200.1,200.1,199.72,199.72,7392.0,200.1,200.1,199.72,199.72,7392.0
2021-08-31 10:05:00,199.79,199.79,199.23,199.27,3260.0,199.79,199.79,199.23,199.27,3260.0
2021-08-31 10:10:00,199.32,199.42,199.13,199.26,3947.0,199.32,199.42,199.13,199.26,3947.0
2021-08-31 10:15:00,199.27,199.3,199.06,199.06,5115.0,199.27,199.3,199.06,199.06,5115.0
2021-08-31 10:20:00,199.16,199.47,199.05,199.1,23853.0,199.16,199.47,199.05,199.1,23853.0
2021-08-31 10:25:00,199.07,199.32,198.94,198.97,9295.0,199.07,199.32,198.94,198.97,9295.0
2021-08-31 10:30:00,199.07,199.18,198.86,199.0,7843.0,199.07,199.18,198.86,199.0,7843.0
2021-08-31 10:35:00,198.84,198.91,198.51,198.68,5991.0,198.84,198.91,198.51,198.68,5991.0
2021-08-31 10:40:00,198.66,198.81,198.22,198.3,5602.0,198.66,198.81,198.22,198.3,5602.0
2021-08-31 10:45:00,198.36,198.56,198.27,198.39,6787.0,198.36,198.56,198.27,198.39,6787.0
2021-08-31 10:50:00,198.32,198.52,198.28,198.41,26540.0,198.32,198.52,198.28,198.41,26540.0
2021-08-31 10:55:00,198.46,198.77,198.45,198.61,8389.0,198.46,198.77,198.45,198.61,8389.0
2021-08-31 11:00:00,198.69,198.7,198.45,198.54,6647.0,198.69,198.7,198.45,198.54,6647.0
2021-08-31 11:05:00,198.56,198.68,198.54,198.62,4500.0,198.56,198.68,198.54,198.62,4500.0
2021-08-31 11:10:00,198.62,198.76,198.61,198.74,6369.0,198.62,198.76,198.61,198.74,6369.0
2021-08-31 11:15:00,198.66,198.96,198.64,198.8,79330.0,198.66,198.96,198.64,198.8,79330.0
2021-08-31 11:20:00,198.82,199.0,198.79,199.0,7746.0,198.82,199.0,198.79,199.0,7746.0
2021-08-31 11:25:00,199.02,199.15,198.8,199.02,12473.0,199.02,199.15,198.8,199.02,12473.0
2021-08-31 11:30:00,199.03,199.04,198.83,198.9,8917.0,199.03,199.04,198.83,198.9,8917.0
2021-08-31 11:35:00,198.9,198.97,198.72,198.72,5796.0,198.9,198.97,198.72,198.72,5796.0
2021-08-31 11:40:00,198.71,198.71,198.55,198.62,6033.0,198.71,198.71,198.55,198.62,6033.0
2021-08-31 11:45:00,198.57,198.84,198.36,198.64,26057.0,198.57,198.84,198.36,198.64,26057.0
2021-08-31 11:50:00,198.59,198.59,198.23,198.23,4704.0,198.59,198.59,198.23,198.23,4704.0
2021-08-31 11:55:00,198.24,198.77,198.15,198.77,4940.0,198.24,198.77,198.15,198.77,4940.0
2021-08-31 12:00:00,198.81,198.92,198.69,198.88,9857.0,198.81,198.92,198.69,198.88,9857.0
2021-08-31 12:05:00,198.88,198.88,198.75,198.81,8416.0,198.88,198.88,198.75,198.81,8416.0
2021-08-31 12:10:00,198.76,198.83,198.7,198.72,7304.0,198.76,198.83,198.7,198.72,7304.0
2021-08-31 12:15:00,198.63,198.77,198.63,198.7,5573.0,198.63,198.77,198.63,198.7,5573.0
2021-08-31 12:20:00,198.7,198.72,198.62,198.67,4825.0,198.7,198.72,198.62,198.67,4825.0
2021-08-31 12:25:00,198.7,198.79,198.58,198.79,8150.0,198.7,198.79,198.58,198.79,8150.0
2021-08-31 12:30:00,198.8,198.9,198.76,198.89,7788.0,198.8,198.9,198.76,198.89,7788.0
2021-08-31 12:35:00,198.87,199.29,198.85,199.28,11604.0,198.87,199.29,198.85,199.28,11604.0
2021-08-31 12:40:00,199.27,199.32,199.01,199.05,5325.0,199.27,199.32,199.01,199.05,5325.0
2021-08-31 12:45:00,199.01,199.11,199.01,199.05,4821.0,199.01,199.11,199.01,199.05,4821.0
2021-08-31 12:50:00,199.07,199.27,199.07,199.25,7880.0,199.07,199.27,199.07,199.25,7880.0
2021-08-31 12:55:00,199.26,199.3,199.15,199.25,6389.0,199.26,199.3,199.15,199.25,6389.0
2021-08-31 13:00:00,199.29,199.37,199.18,199.27,4847.0,199.29,199.37,199.18,199.27,4847.0
2021-08-31 13:05:00,199.25,199.41,199.22,199.38,6213.0,199.25,199.41,199.22,199.38,6213.0
2021-08-31 13:10:00,199.36,199.38,199.31,199.36,3800.0,199.36,199.38,199.31,199.36,3800.0
2021-08-31 13:15:00,199.33,199.52,199.3,199.51,22296.0,199.33,199.52,199.3,199.51,22296.0
2021-08-31 13:20:00,199.53,199.7,199.53,199.59,4919.0,199.53,199.7,199.53,199.59,4919.0
2021-08-31 13:25:00,199.57,199.59,199.44,199.45,5683.0,199.57,199.59,199.44,199.45,5683.0
2021-08-31 13:30:00,199.49,199.52,199.42,199.45,6562.0,199.49,199.52,199.42,199.45,6562.0
2021-08-31 13:35:00,199.41,199.51,199.33,199.44,6400.0,199.41,199.51,199.33,199.44,6400.0
2021-08-31 13:40:00,199.46,199.46,199.25,199.25,4505.0,199.46,199.46,199.25,199.25,4505.0
2021-08-31 13:45:00,199.25,199.34,199.22,199.33,10556.0,199.25,199.34,199.22,199.33,10556.0
2021-08-31 13:50:00,199.35,199.35,199.22,199.27,5191.0,199.35,199.35,199.22,199.27,5191.0
2021-08-31 13:55:00,199.25,199.3,199.19,199.23,7893.0,199.25,199.3,199.19,199.23,7893.0
2021-08-31 14:00:00,199.25,199.41,199.22,199.28,10225.0,199.25,199.41,199.22,199.28,10225.0
2021-08-31 14:05:00,199.32,199.79,199.29,199.74,103636.0,199.32,199.79,199.29,199.74,103636.0
2021-08-31 14:10:00,199.67,199.82,199.67,199.69,31563.0,199.67,199.82,199.67,199.69,31563.0
2021-08-31 14:15:00,199.71,199.8,199.66,199.66,4800.0,199.71,199.8,199.66,199.66,4800.0
2021-08-31 14:20:00,199.65,199.71,199.48,199.49,7239.0,199.65,199.71,199.48,199.49,7239.0
2021-08-31 14:25:00,199.49,199.57,199.4,199.46,18834.0,199.49,199.57,199.4,199.46,18834.0
2021-08-31 14:30:00,199.47,199.61,199.42,199.53,14844.0,199.47,199.61,199.42,199.53,14844.0
2021-08-31 14:35:00,199.56,199.56,199.47,199.48,6474.0,199.56,199.56,199.47,199.48,6474.0
2021-08-31 14:40:00,199.48,199.59,199.48,199.56,8225.0,199.48,199.59,199.48,199.56,8225.0
2021-08-31 14:45:00,199.58,199.72,199.49,199.69,8051.0,199.58,199.72,199.49,199.69,8051.0
2021-08-31 14:50:00,199.71,199.97,199.71,199.81,9114.0,199.71,199.97,199.71,199.81,9114.0
2021-08-31 14:55:00,199.85,199.93,199.81,199.91,9870.0,199.85,199.93,199.81,199.91,9870.0
2021-08-31 15:00:00,199.82,199.97,199.82,199.96,8449.0,199.82,199.97,199.82,199.96,8449.0
2021-08-31 15:05:00,199.93,200.15,199.93,200.04,11227.0,199.93,200.15,199.93,200.04,11227.0
2021-08-31 15:10:00,200.06,200.21,200.03,200.09,11394.0,200.06,200.21,200.03,200.09,11394.0
2021-08-31 15:15:00,200.09,200.16,200.06,200.13,8076.0,200.09,200.16,200.06,200.13,8076.0
2021-08-31 15:20:00,200.1,200.16,200.06,200.1,14752.0,200.1,200.16,200.06,200.1,14752.0
2021-08-31 15:25:00,200.14,200.16,199.83,200.15,16401.0,200.14,200.16,199.83,200.15,16401.0
2021-08-31 15:30:00,200.14,200.23,200.04,200.06,16850.0,200.14,200.23,200.04,200.06,16850.0
2021-08-31 15:35:00,200.08,200.21,200.06,200.2,18956.0,200.08,200.21,200.06,200.2,18956.0
2021-08-31 15:40:00,200.2,200.34,200.12,200.14,19261.0,200.2,200.34,200.12,200.14,19261.0
2021-08-31 15:45:00,200.12,200.14,199.75,199.75,22153.0,200.12,200.14,199.75,199.75,22153.0
2021-08-31 15:50:00,199.81,200.21,199.81,200.02,52726.0,199.81,200.21,199.81,200.02,52726.0
2021-08-31 15:55:00,200.02,200.35,199.96,200.35,76871.0,200.02,200.35,199.96,200.35,76871.0
2021-09-01 09:30:00,200.62,200.95,199.34,199.84,26753.0,200.62,200.95,199.34,199.84,26753.0
2021-09-01 09:35:00,199.95,200.89,199.67,200.81,10279.0,199.95,200.89,199.67,200.81,10279.0
2021-09-01 09:40:00,200.91,201.68,200.79,200.79,10829.0,200.91,201.68,200.79,200.79,10829.0
2021-09-01 09:45:00,200.87,201.73,200.51,201.35,24612.0,200.87,201.73,200.51,201.35,24612.0
2021-09-01 09:50:00,201.26,202.55,201.15,201.16,23474.0,201.26,202.55,201.15,201.16,23474.0
2021-09-01 09:55:00,201.27,201.42,200.87,201.08,11376.0,201.27,201.42,200.87,201.08,11376.0
2021-09-01 10:00:00,200.52,200.67,200.08,200.28,6028.0,200.52,200.67,200.08,200.28,6028.0
2021-09-01 10:05:00,200.2,200.48,200.02,200.3,4720.0,200.2,200.48,200.02,200.3,4720.0
2021-09-01 10:10:00,200.43,200.83,200.23,200.31,3931.0,200.43,200.83,200.23,200.31,3931.0
2021-09-01 10:15:00,200.33,200.65,200.21,200.54,2600.0,200.33,200.65,200.21,200.54,2600.0
2021-09-01 10:20:00,200.59,200.65,200.24,200.24,4787.0,200.59,200.65,200.24,200.24,4787.0
2021-09-01 10:25:00,200.23,200.23,199.52,199.53,3916.0,200.23,200.23,199.52,199.53,3916.0
2021-09-01 10:30:00,199.59,199.66,199.39,199.66,6027.0,199.59,199.66,199.39,199.66,6027.0
2021-09-01 10:35:00,199.72,199.93,199.48,199.65,8851.0,199.72,199.93,199.48,199.65,8851.0
2021-09-01 10:40:00,199.72,199.76,199.34,199.36,6800.0,199.72,199.76,199.34,199.36,6800.0
2021-09-01 10:45:00,199.33,199.35,198.55,198.55,9217.0,199.33,199.35,198.55,198.55,9217.0
2021-09-01 10:50:00,198.63,198.71,198.33,198.33,10532.0,198.63,198.71,198.33,198.33,10532.0
2021-09-01 10:55:00,198.27,198.57,198.2,198.37,18980.0,198.27,198.57,198.2,198.37,18980.0
2021-09-01 11:00:00,198.51,198.81,197.73,198.05,25493.0,198.51,198.81,197.73,198.05,25493.0
2021-09-01 11:05:00,197.98,198.15,197.8,197.87,26341.0,197.98,198.15,197.8,197.87,26341.0
2021-09-01 11:10:00,197.84,198.03,197.79,197.99,9892.0,197.84,198.03,197.79,197.99,9892.0
2021-09-01 11:15:00,197.86,197.99,197.66,197.94,12107.0,197.86,197.99,197.66,197.94,12107.0
2021-09-01 11:20:00,197.86,198.33,197.85,198.17,10292.0,197.86,198.33,197.85,198.17,10292.0
2021-09-01 11:25:00,198.22,198.29,197.66,198.0,6488.0,198.22,198.29,197.66,198.0,6488.0
2021-09-01 11:30:00,198.07,198.1,197.77,198.06,3322.0,198.07,198.1,197.77,198.06,3322.0
2021-09-01 11:35:00,198.13,198.46,197.96,198.33,10482.0,198.13,198.46,197.96,198.33,10482.0
2021-09-01 11:40:00,198.34,198.34,197.97,198.32,5895.0,198.34,198.34,197.97,198.32,5895.0
2021-09-01 11:45:00,198.32,198.57,198.28,198.45,3118.0,198.32,198.57,198.28,198.45,3118.0
2021-09-01 11:50:00,198.47,198.47,198.1,198.23,6604.0,198.47,198.47,198.1,198.23,6604.0
2021-09-01 11:55:00,198.37,198.63,198.2,198.58,6193.0,198.37,198.63,198.2,198.58,6193.0
2021-09-01 12:00:00,198.64,198.65,198.49,198.61,4073.0,198.64,198.65,198.49,198.61,4073.0
2021-09-01 12:05:00,198.64,198.72,198.58,198.63,7315.0,198.64,198.72,198.58,198.63,7315.0
2021-09-01 12:10:00,198.63,198.64,198.49,198.55,6266.0,198.63,198.64,198.49,198.55,6266.0
2021-09-01 12:15:00,198.63,198.71,198.62,198.68,4243.0,198.63,198.71,198.62,198.68,4243.0
2021-09-01 12:20:00,198.68,198.92,198.63,198.86,6748.0,198.68,198.92,198.63,198.86,6748.0
2021-09-01 12:25:00,198.87,198.87,198.73,198.86,5537.0,198.87,198.87,198.73,198.86,5537.0
2021-09-01 12:30:00,198.81,198.81,198.67,198.67,2041.0,198.81,198.81,198.67,198.67,2041.0
2021-09-01 12:35:00,198.67,198.8,198.67,198.71,3588.0,198.67,198.8,198.67,198.71,3588.0
2021-09-01 12:40:00,198.78,198.83,198.68,198.76,6546.0,198.78,198.83,198.68,198.76,6546.0
2021-09-01 12:45:00,198.76,198.78,198.54,198.57,5409.0,198.76,198.78,198.54,198.57,5409.0
2021-09-01 12:50:00,198.55,198.75,198.48,198.71,6150.0,198.55,198.75,198.48,198.71,6150.0
2021-09-01 12:55:00,198.71,198.84,198.52,198.52,25511.0,198.71,198.84,198.52,198.52,25511.0
2021-09-01 13:00:00,198.58,198.58,198.07,198.15,8421.0,198.58,198.58,198.07,198.15,8421.0
2021-09-01 13:05:00,198.14,198.16,198.03,198.13,6864.0,198.14,198.16,198.03,198.13,6864.0
2021-09-01 13:10:00,198.14,198.25,198.14,198.17,2464.0,198.14,198.25,198.14,198.17,2464.0
2021-09-01 13:15:00,198.18,198.37,198.15,198.23,9536.0,198.18,198.37,198.15,198.23,9536.0
2021-09-01 13:20:00,198.13,198.13,197.87,198.0,8598.0,198.13,198.13,197.87,198.0,8598.0
2021-09-01 13:25:00,197.89,197.92,197.71,197.76,6835.0,197.89,197.92,197.71,197.76,6835.0
2021-09-01 13:30:00,197.88,198.22,197.8,197.85,5971.0,197.88,198.22,197.8,197.85,5971.0
2021-09-01 13:35:00,197.94,198.05,197.56,197.56,13083.0,197.94,198.05,197.56,197.56,13083.0
2021-09-01 13:40:00,197.63,197.67,197.45,197.64,6315.0,197.63,197.67,197.45,197.64,6315.0
2021-09-01 13:45:00,197.7,197.76,197.6,197.6,4254.0,197.7,197.76,197.6,197.6,4254.0
2021-09-01 13:50:00,197.6,197.86,197.56,197.86,3649.0,197.6,197.86,197.56,197.86,3649.0
2021-09-01 13:55:00,197.86,198.11,197.82,198.03,2574.0,197.86,198.11,197.82,198.03,2574.0
2021-09-01 14:00:00,197.9,198.09,197.9,197.99,2987.0,197.9,198.09,197.9,197.99,2987.0
2021-09-01 14:05:00,197.9,198.0,197.81,197.81,3693.0,197.9,198.0,197.81,197.81,3693.0
2021-09-01 14:10:00,197.85,197.87,197.77,197.77,3123.0,197.85,197.87,197.77,197.77,3123.0
2021-09-01 14:15:00,197.76,198.04,197.76,197.91,6354.0,197.76,198.04,197.76,197.91,6354.0
2021-09-01 14:20:00,197.87,197.95,197.87,197.9,2303.0,197.87,197.95,197.87,197.9,2303.0
2021-09-01 14:25:00,197.88,198.0,197.86,197.93,4228.0,197.88,198.0,197.86,197.93,4228.0
2021-09-01 14:30:00,197.9,197.92,197.61,197.61,3358.0,197.9,197.92,197.61,197.61,3358.0
2021-09-01 14:35:00,197.68,197.68,197.38,197.55,6285.0,197.68,197.68,197.38,197.55,6285.0
2021-09-01 14:40:00,197.51,197.63,197.45,197.63,2698.0,197.51,197.63,197.45,197.63,2698.0
2021-09-01 14:45:00,197.64,197.71,197.52,197.63,9726.0,197.64,197.71,197.52,197.63,9726.0
2021-09-01 14:50:00,197.58,197.66,197.5,197.61,2354.0,197.58,197.66,197.5,197.61,2354.0
2021-09-01 14:55:00,197.5,197.59,197.4,197.51,4986.0,197.5,197.59,197.4,197.51,4986.0
2021-09-01 15:00:00,197.5,197.5,197.23,197.23,5172.0,197.5,197.5,197.23,197.23,5172.0
2021-09-01 15:05:00,197.22,197.24,197.09,197.15,4645.0,197.22,197.24,197.09,197.15,4645.0
2021-09-01 15:10:00,197.19,197.26,197.1,197.15,8395.0,197.19,197.26,197.1,197.15,8395.0
2021-09-01 15:15:00,197.15,197.32,197.11,197.25,10753.0,197.15,197.32,197.11,197.25,10753.0
2021-09-01 15:20:00,197.25,197.25,197.06,197.21,4385.0,197.25,197.25,197.06,197.21,4385.0
2021-09-01 15:25:00,197.2,197.31,197.17,197.17,5590.0,197.2,197.31,197.17,197.17,5590.0
2021-09-01 15:30:00,197.14,197.21,197.11,197.13,11156.0,197.14,197.21,197.11,197.13,11156.0
2021-09-01 15:35:00,197.15,197.17,196.75,196.86,15644.0,197.15,197.17,196.75,196.86,15644.0
2021-09-01 15:40:00,196.83,196.89,196.35,196.39,34203.0,196.83,196.89,196.35,196.39,34203.0
2021-09-01 15:45:00,196.42,196.77,196.37,196.71,24505.0,196.42,196.77,196.37,196.71,24505.0
2021-09-01 15:50:00,196.74,197.31,196.73,197.15,54062.0,196.74,197.31,196.73,197.15,54062.0
2021-09-01 15:55:00,197.12,197.2,196.81,197.1,74504.0,197.12,197.2,196.81,197.1,74504.0
2021-09-02 09:30:00,198.06,199.8,197.53,199.23,64516.0,198.06,199.8,197.53,199.23,64516.0
2021-09-02 09:35:00,198.98,198.98,198.23,198.23,6400.0,198.98,198.98,198.23,198.23,6400.0
2021-09-02 09:40:00,198.05,198.96,198.05,198.55,9867.0,198.05,198.96,198.05,198.55,9867.0
2021-09-02 09:45:00,198.43,198.46,198.09,198.4,4088.0,198.43,198.46,198.09,198.4,4088.0
2021-09-02 09:50:00,198.46,198.63,198.23,198.46,5656.0,198.46,198.63,198.23,198.46,5656.0
2021-09-02 09:55:00,198.36,198.42,197.78,198.0,3025.0,198.36,198.42,197.78,198.0,3025.0
2021-09-02 10:00:00,197.9,198.25,197.78,198.05,6317.0,197.9,198.25,197.78,198.05,6317.0
2021-09-02 10:05:00,197.93,198.1,197.69,197.85,8240.0,197.93,198.1,197.69,197.85,8240.0
2021-09-02 10:10:00,197.77,197.98,197.7,197.75,6705.0,197.77,197.98,197.7,197.75,6705.0
2021-09-02 10:15:00,197.64,197.93,197.36,197.66,13505.0,197.64,197.93,197.36,197.66,13505.0
2021-09-02 10:20:00,197.71,197.91,197.57,197.91,2850.0,197.71,197.91,197.57,197.91,2850.0
2021-09-02 10:25:00,197.92,197.92,197.51,197.74,5749.0,197.92,197.92,197.51,197.74,5749.0
2021-09-02 10:30:00,197.67,197.88,197.55,197.55,13333.0,197.67,197.88,197.55,197.55,13333.0
2021-09-02 10:35:00,197.62,197.62,197.3,197.36,7284.0,197.62,197.62,197.3,197.36,7284.0
2021-09-02 10:40:00,197.31,197.36,196.94,196.99,3741.0,197.31,197.36,196.94,196.99,3741.0
2021-09-02 10:45:00,197.01,197.07,196.61,196.72,7802.0,197.01,197.07,196.61,196.72,7802.0
2021-09-02 10:50:00,196.75,197.1,196.6,196.98,10048.0,196.75,197.1,196.6,196.98,10048.0
2021-09-02 10:55:00,197.16,197.22,196.91,197.11,12053.0,197.16,197.22,196.91,197.11,12053.0
2021-09-02 11:00:00,197.18,197.18,196.88,197.1,3848.0,197.18,197.18,196.88,197.1,3848.0
2021-09-02 11:05:00,197.09,197.09,196.84,196.9,7805.0,197.09,197.09,196.84,196.9,7805.0
2021-09-02 11:10:00,196.93,197.0,196.73,196.85,10330.0,196.93,197.0,196.73,196.85,10330.0
2021-09-02 11:15:00,196.87,197.26,196.86,197.15,10336.0,196.87,197.26,196.86,197.15,10336.0
2021-09-02 11:20:00,197.31,197.32,197.18,197.21,2501.0,197.31,197.32,197.18,197.21,2501.0
2021-09-02 11:25:00,197.25,197.52,197.24,197.41,2704.0,197.25,197.52,197.24,197.41,2704.0
2021-09-02 11:30:00,197.4,197.4,197.15,197.22,3542.0,197.4,197.4,197.15,197.22,3542.0
2021-09-02 11:35:00,197.23,197.4,197.22,197.38,1841.0,197.23,197.4,197.22,197.38,1841.0
2021-09-02 11:40:00,197.34,197.4,197.05,197.18,7132.0,197.34,197.4,197.05,197.18,7132.0
2021-09-02 11:45:00,197.12,197.12,196.91,196.96,2444.0,197.12,197.12,196.91,196.96,2444.0
2021-09-02 11:50:00,196.95,197.06,196.88,196.95,4981.0,196.95,197.06,196.88,196.95,4981.0
2021-09-02 11:55:00,197.02,197.02,196.86,196.93,5423.0,197.02,197.02,196.86,196.93,5423.0
2021-09-02 12:00:00,196.91,196.98,196.7,196.86,13521.0,196.91,196.98,196.7,196.86,13521.0
2021-09-02 12:05:00,196.87,196.99,196.81,196.81,3918.0,196.87,196.99,196.81,196.81,3918.0
2021-09-02 12:10:00,196.84,196.93,196.81,196.93,4050.0,196.84,196.93,196.81,196.93,4050.0
2021-09-02 12:15:00,196.85,197.05,196.85,197.01,6290.0,196.85,197.05,196.85,197.01,6290.0
2021-09-02 12:20:00,196.96,197.19,196.95,197.16,4526.0,196.96,197.19,196.95,197.16,4526.0
2021-09-02 12:25:00,197.18,197.24,197.1,197.17,5803.0,197.18,197.24,197.1,197.17,5803.0
2021-09-02 12:30:00,197.17,197.31,197.15,197.25,6256.0,197.17,197.31,197.15,197.25,6256.0
2021-09-02 12:35:00,197.31,197.52,197.29,197.36,65891.0,197.31,197.52,197.29,197.36,65891.0
2021-09-02 12:40:00,197.28,197.38,197.23,197.34,5156.0,197.28,197.38,197.23,197.34,5156.0
2021-09-02 12:45:00,197.28,197.37,197.13,197.34,13111.0,197.28,197.37,197.13,197.34,13111.0
2021-09-02 12:50:00,197.34,197.67,197.34,197.42,8810.0,197.34,197.67,197.34,197.42,8810.0
2021-09-02 12:55:00,197.49,197.55,197.46,197.54,2280.0,197.49,197.55,197.46,197.54,2280.0
2021-09-02 13:00:00,197.5,197.75,197.5,197.75,3756.0,197.5,197.75,197.5,197.75,3756.0
2021-09-02 13:05:00,197.76,197.8,197.73,197.79,2100.0,197.76,197.8,197.73,197.79,2100.0
2021-09-02 13:10:00,197.8,197.84,197.67,197.68,3281.0,197.8,197.84,197.67,197.68,3281.0
2021-09-02 13:15:00,197.72,197.84,197.63,197.63,5031.0,197.72,197.84,197.63,197.63,5031.0
2021-09-02 13:20:00,197.66,197.74,197.64,197.69,2596.0,197.66,197.74,197.64,197.69,2596.0
2021-09-02 13:25:00,197.66,197.72,197.63,197.72,2196.0,197.66,197.72,197.63,197.72,2196.0
2021-09-02 13:30:00,197.72,197.75,197.63,197.7,7873.0,197.72,197.75,197.63,197.7,7873.0
2021-09-02 13:35:00,197.72,197.79,197.69,197.7,5070.0,197.72,197.79,197.69,197.7,5070.0
2021-09-02 13:40:00,197.75,197.77,197.61,197.64,4262.0,197.75,197.77,197.61,197.64,4262.0
2021-09-02 13:45:00,197.64,197.68,197.57,197.59,1518.0,197.64,197.68,197.57,197.59,1518.0
2021-09-02 13:50:00,197.57,197.6,197.38,197.38,4495.0,197.57,197.6,197.38,197.38,4495.0
2021-09-02 13:55:00,197.44,197.44,197.28,197.29,1800.0,197.44,197.44,197.28,197.29,1800.0
2021-09-02 14:00:00,197.33,197.45,197.29,197.41,2262.0,197.33,197.45,197.29,197.41,2262.0
2021-09-02 14:05:00,197.46,197.63,197.46,197.63,2426.0,197.46,197.63,197.46,197.63,2426.0
2021-09-02 14:10:00,197.69,197.81,197.67,197.74,6348.0,197.69,197.81,197.67,197.74,6348.0
2021-09-02 14:15:00,197.8,197.81,197.71,197.78,11140.0,197.8,197.81,197.71,197.78,11140.0
2021-09-02 14:20:00,197.74,197.78,197.55,197.64,9079.0,197.74,197.78,197.55,197.64,9079.0
2021-09-02 14:25:00,197.68,197.68,197.4,197.4,8780.0,197.68,197.68,197.4,197.4,8780.0
2021-09-02 14:30:00,197.43,197.49,197.35,197.37,15699.0,197.43,197.49,197.35,197.37,15699.0
2021-09-02 14:35:00,197.4,197.47,197.39,197.47,3822.0,197.4,197.47,197.39,197.47,3822.0
2021-09-02 14:40:00,197.49,197.54,197.3,197.51,6824.0,197.49,197.54,197.3,197.51,6824.0
2021-09-02 14:45:00,197.63,198.37,197.58,198.33,19894.0,197.63,198.37,197.58,198.33,19894.0
2021-09-02 14:50:00,198.31,198.48,198.28,198.48,11222.0,198.31,198.48,198.28,198.48,11222.0
2021-09-02 14:55:00,198.52,198.76,198.52,198.71,5819.0,198.52,198.76,198.52,198.71,5819.0
2021-09-02 15:00:00,198.68,198.92,198.67,198.8,2910.0,198.68,198.92,198.67,198.8,2910.0
2021-09-02 15:05:00,198.84,198.87,198.65,198.78,4194.0,198.84,198.87,198.65,198.78,4194.0
2021-09-02 15:10:00,198.77,198.87,198.72,198.78,4563.0,198.77,198.87,198.72,198.78,4563.0
2021-09-02 15:15:00,198.75,198.82,198.65,198.69,3460.0,198.75,198.82,198.65,198.69,3460.0
2021-09-02 15:20:00,198.65,198.68,198.54,198.54,3344.0,198.65,198.68,198.54,198.54,3344.0
2021-09-02 15:25:00,198.56,198.75,198.56,198.7,4300.0,198.56,198.75,198.56,198.7,4300.0
2021-09-02 15:30:00,198.65,198.9,198.64,198.72,8131.0,198.65,198.9,198.64,198.72,8131.0
2021-09-02 15:35:00,198.74,198.74,198.6,198.73,6378.0,198.74,198.74,198.6,198.73,6378.0
2021-09-02 15:40:00,198.76,198.78,198.63,198.68,5997.0,198.76,198.78,198.63,198.68,5997.0
2021-09-02 15:45:00,198.71,198.74,198.64,198.69,7955.0,198.71,198.74,198.64,198.69,7955.0
2021-09-02 15:50:00,198.68,199.26,198.68,199.19,36498.0,198.68,199.26,198.68,199.19,36498.0
2021-09-02 15:55:00,199.28,199.34,199.11,199.21,60199.0,199.28,199.34,199.11,199.21,60199.0
2021-09-03 09:30:00,198.2,198.5,197.52,197.52,12436.0,198.2,198.5,197.52,197.52,12436.0
2021-09-03 09:35:00,197.6,197.86,197.56,197.83,2329.0,197.6,197.86,197.56,197.83,2329.0
2021-09-03 09:40:00,197.77,197.83,197.16,197.16,8854.0,197.77,197.83,197.16,197.16,8854.0
2021-09-03 09:45:00,197.21,197.44,196.68,197.16,16553.0,197.21,197.44,196.68,197.16,16553.0
2021-09-03 09:50:00,197.25,197.39,196.86,197.0,5930.0,197.25,197.39,196.86,197.0,5930.0
2021-09-03 09:55:00,196.82,196.9,196.66,196.79,18299.0,196.82,196.9,196.66,196.79,18299.0
2021-09-03 10:00:00,196.79,197.63,196.78,197.23,11524.0,196.79,197.63,196.78,197.23,11524.0
2021-09-03 10:05:00,197.22,197.42,197.1,197.28,8719.0,197.22,197.42,197.1,197.28,8719.0
2021-09-03 10:10:00,197.3,197.3,196.75,196.8,8993.0,197.3,197.3,196.75,196.8,8993.0
2021-09-03 10:15:00,196.86,197.06,196.75,197.04,9681.0,196.86,197.06,196.75,197.04,9681.0
2021-09-03 10:20:00,197.0,197.18,196.96,197.18,4511.0,197.0,197.18,196.96,197.18,4511.0
2021-09-03 10:25:00,197.18,197.21,196.9,196.96,3203.0,197.18,197.21,196.9,196.96,3203.0
2021-09-03 10:30:00,196.92,197.11,196.89,197.11,3644.0,196.92,197.11,196.89,197.11,3644.0
2021-09-03 10:35:00,197.12,197.14,196.89,196.92,2056.0,197.12,197.14,196.89,196.92,2056.0
2021-09-03 10:40:00,196.95,197.41,196.95,197.41,2014.0,196.95,197.41,196.95,197.41,2014.0
2021-09-03 10:45:00,197.42,197.49,197.29,197.35,4868.0,197.42,197.49,197.29,197.35,4868.0
2021-09-03 10:50:00,197.27,197.32,197.19,197.21,6006.0,197.27,197.32,197.19,197.21,6006.0
2021-09-03 10:55:00,197.17,197.54,197.17,197.21,5751.0,197.17,197.54,197.17,197.21,5751.0
2021-09-03 11:00:00,197.2,197.3,197.06,197.17,3200.0,197.2,197.3,197.06,197.17,3200.0
2021-09-03 11:05:00,197.16,197.48,197.16,197.29,7152.0,197.16,197.48,197.16,197.29,7152.0
2021-09-03 11:10:00,197.27,197.39,197.14,197.24,5890.0,197.27,197.39,197.14,197.24,5890.0
2021-09-03 11:15:00,197.28,197.39,197.17,197.2,5149.0,197.28,197.39,197.17,197.2,5149.0
2021-09-03 11:20:00,197.28,197.28,197.16,197.28,2905.0,197.28,197.28,197.16,197.28,2905.0
2021-09-03 11:25:00,197.32,197.59,197.31,197.34,8876.0,197.32,197.59,197.31,197.34,8876.0
2021-09-03 11:30:00,197.33,197.33,197.08,197.08,2131.0,197.33,197.33,197.08,197.08,2131.0
2021-09-03 11:35:00,197.16,197.32,197.13,197.28,4498.0,197.16,197.32,197.13,197.28,4498.0
2021-09-03 11:40:00,197.29,197.37,197.23,197.37,4100.0,197.29,197.37,197.23,197.37,4100.0
2021-09-03 11:45:00,197.45,197.53,197.3,197.33,5357.0,197.45,197.53,197.3,197.33,5357.0
2021-09-03 11:50:00,197.42,197.6,197.42,197.57,3300.0,197.42,197.6,197.42,197.57,3300.0
2021-09-03 11:55:00,197.53,197.54,197.29,197.34,3424.0,197.53,197.54,197.29,197.34,3424.0
2021-09-03 12:00:00,197.3,197.82,197.23,197.82,62432.0,197.3,197.82,197.23,197.82,62432.0
2021-09-03 12:05:00,197.84,198.62,197.84,198.62,15095.0,197.84,198.62,197.84,198.62,15095.0
2021-09-03 12:10:00,198.6,198.6,198.26,198.27,7324.0,198.6,198.6,198.26,198.27,7324.0
2021-09-03 12:15:00,198.27,198.49,198.23,198.41,5297.0,198.27,198.49,198.23,198.41,5297.0
2021-09-03 12:20:00,198.34,198.34,198.22,198.22,2600.0,198.34,198.34,198.22,198.22,2600.0
2021-09-03 12:25:00,198.2,198.23,198.0,198.0,2855.0,198.2,198.23,198.0,198.0,2855.0
2021-09-03 12:30:00,198.04,198.11,197.94,197.99,4969.0,198.04,198.11,197.94,197.99,4969.0
2021-09-03 12:35:00,197.97,198.05,197.93,197.93,5097.0,197.97,198.05,197.93,197.93,5097.0
2021-09-03 12:40:00,197.88,198.1,197.86,198.04,1716.0,197.88,198.1,197.86,198.04,1716.0
2021-09-03 12:45:00,198.05,198.29,198.01,198.1,3885.0,198.05,198.29,198.01,198.1,3885.0
2021-09-03 12:50:00,198.15,198.2,198.09,198.18,2300.0,198.15,198.2,198.09,198.18,2300.0
2021-09-03 12:55:00,198.24,198.24,198.06,198.14,4301.0,198.24,198.24,198.06,198.14,4301.0
2021-09-03 13:00:00,198.15,198.19,198.0,198.19,6749.0,198.15,198.19,198.0,198.19,6749.0
2021-09-03 13:05:00,198.25,198.25,198.08,198.12,1305.0,198.25,198.25,198.08,198.12,1305.0
2021-09-03 13:10:00,198.12,198.12,197.99,198.0,3700.0,198.12,198.12,197.99,198.0,3700.0
2021-09-03 13:15:00,198.03,198.27,198.03,198.27,2116.0,198.03,198.27,198.03,198.27,2116.0
2021-09-03 13:20:00,198.3,198.46,198.3,198.4,4518.0,198.3,198.46,198.3,198.4,4518.0
2021-09-03 13:25:00,198.46,198.46,198.09,198.15,4240.0,198.46,198.46,198.09,198.15,4240.0
2021-09-03 13:30:00,198.13,198.39,198.09,198.36,4190.0,198.13,198.39,198.09,198.36,4190.0
2021-09-03 13:35:00,198.36,198.41,198.27,198.3,2637.0,198.36,198.41,198.27,198.3,2637.0
2021-09-03 13:40:00,198.34,198.66,198.33,198.58,12389.0,198.34,198.66,198.33,198.58,12389.0
2021-09-03 13:45:00,198.64,198.7,198.59,198.64,4382.0,198.64,198.7,198.59,198.64,4382.0
2021-09-03 13:50:00,198.64,198.67,198.54,198.54,2300.0,198.64,198.67,198.54,198.54,2300.0
2021-09-03 13:55:00,198.49,198.5,198.42,198.42,1000.0,198.49,198.5,198.42,198.42,1000.0
2021-09-03 14:00:00,198.37,198.41,198.17,198.17,3211.0,198.37,198.41,198.17,198.17,3211.0
2021-09-03 14:05:00,198.15,198.28,198.06,198.18,7208.0,198.15,198.28,198.06,198.18,7208.0
2021-09-03 14:10:00,198.18,198.33,198.18,198.22,4097.0,198.18,198.33,198.18,198.22,4097.0
2021-09-03 14:15:00,198.25,198.25,198.11,198.11,1200.0,198.25,198.25,198.11,198.11,1200.0
2021-09-03 14:20:00,198.13,198.2,198.06,198.18,6150.0,198.13,198.2,198.06,198.18,6150.0
2021-09-03 14:25:00,198.17,198.3,197.85,198.29,21767.0,198.17,198.3,197.85,198.29,21767.0
2021-09-03 14:30:00,198.31,198.61,198.25,198.3,4840.0,198.31,198.61,198.25,198.3,4840.0
2021-09-03 14:35:00,198.27,198.27,198.19,198.27,1900.0,198.27,198.27,198.19,198.27,1900.0
2021-09-03 14:40:00,198.2,198.38,198.18,198.23,2616.0,198.2,198.38,198.18,198.23,2616.0
2021-09-03 14:45:00,198.26,198.26,198.14,198.24,2590.0,198.26,198.26,198.14,198.24,2590.0
2021-09-03 14:50:00,198.22,198.22,198.1,198.12,4061.0,198.22,198.22,198.1,198.12,4061.0
2021-09-03 14:55:00,198.18,198.27,198.18,198.25,3001.0,198.18,198.27,198.18,198.25,3001.0
2021-09-03 15:00:00,198.24,198.32,198.09,198.31,5628.0,198.24,198.32,198.09,198.31,5628.0
2021-09-03 15:05:00,198.31,198.58,198.31,198.58,3952.0,198.31,198.58,198.31,198.58,3952.0
2021-09-03 15:10:00,198.58,198.62,198.53,198.61,6409.0,198.58,198.62,198.53,198.61,6409.0
2021-09-03 15:15:00,198.61,198.8,198.58,198.78,9405.0,198.61,198.8,198.58,198.78,9405.0
2021-09-03 15:20:00,198.78,199.12,198.77,199.12,8210.0,198.78,199.12,198.77,199.12,8210.0
2021-09-03 15:25:00,199.08,199.09,198.84,199.05,8944.0,199.08,199.09,198.84,199.05,8944.0
2021-09-03 15:30:00,199.05,199.18,198.94,199.0,6430.0,199.05,199.18,198.94,199.0,6430.0
2021-09-03 15:35:00,199.0,199.12,198.93,199.06,5727.0,199.0,199.12,198.93,199.06,5727.0
2021-09-03 15:40:00,199.06,199.09,198.88,198.9,6248.0,199.06,199.09,198.88,198.9,6248.0
2021-09-03 15:45:00,198.85,198.9,198.58,198.58,3532.0,198.85,198.9,198.58,198.58,3532.0
2021-09-03 15:50:00,198.6,198.67,198.06,198.11,23080.0,198.6,198.67,198.06,198.11,23080.0
2021-09-03 15:55:00,198.07,198.17,197.91,198.05,51971.0,198.07,198.17,197.91,198.05,51971.0
2021-09-07 09:30:00,196.27,197.05,195.46,195.5,50703.0,196.27,197.05,195.46,195.5,50703.0
2021-09-07 09:35:00,195.28,195.32,194.12,194.22,38152.0,195.28,195.32,194.12,194.22,38152.0
2021-09-07 09:40:00,194.14,194.36,193.58,193.92,33279.0,194.14,194.36,193.58,193.92,33279.0
2021-09-07 09:45:00,193.88,194.75,193.6,194.61,19471.0,193.88,194.75,193.6,194.61,19471.0
2021-09-07 09:50:00,194.61,194.67,193.8,194.02,29610.0,194.61,194.67,193.8,194.02,29610.0
2021-09-07 09:55:00,194.04,194.19,193.96,194.19,12802.0,194.04,194.19,193.96,194.19,12802.0
2021-09-07 10:00:00,194.19,194.22,193.37,193.51,16709.0,194.19,194.22,193.37,193.51,16709.0
2021-09-07 10:05:00,193.59,193.78,193.08,193.18,22931.0,193.59,193.78,193.08,193.18,22931.0
2021-09-07 10:10:00,193.1,193.19,192.4,192.45,40168.0,193.1,193.19,192.4,192.45,40168.0
2021-09-07 10:15:00,192.44,192.71,192.02,192.69,32934.0,192.44,192.71,192.02,192.69,32934.0
2021-09-07 10:20:00,192.68,193.07,192.62,193.04,15382.0,192.68,193.07,192.62,193.04,15382.0
2021-09-07 10:25:00,193.05,193.17,192.85,193.1,24669.0,193.05,193.17,192.85,193.1,24669.0
2021-09-07 10:30:00,193.09,193.8,193.08,193.76,8900.0,193.09,193.8,193.08,193.76,8900.0
2021-09-07 10:35:00,193.78,193.96,193.65,193.86,10013.0,193.78,193.96,193.65,193.86,10013.0
2021-09-07 10:40:00,193.8,193.87,193.35,193.53,7581.0,193.8,193.87,193.35,193.53,7581.0
2021-09-07 10:45:00,193.52,193.57,193.3,193.52,3222.0,193.52,193.57,193.3,193.52,3222.0
2021-09-07 10:50:00,193.44,193.53,193.02,193.02,5793.0,193.44,193.53,193.02,193.02,5793.0
2021-09-07 10:55:00,193.11,193.37,193.1,193.19,4997.0,193.11,193.37,193.1,193.19,4997.0
2021-09-07 11:00:00,193.2,193.34,192.98,193.2,6767.0,193.2,193.34,192.98,193.2,6767.0
2021-09-07 11:05:00,193.21,193.77,193.09,193.7,16107.0,193.21,193.77,193.09,193.7,16107.0
2021-09-07 11:10:00,193.74,194.09,193.74,193.78,13918.0,193.74,194.09,193.74,193.78,13918.0
2021-09-07 11:15:00,193.65,193.65,193.34,193.37,4234.0,193.65,193.65,193.34,193.37,4234.0
2021-09-07 11:20:00,193.43,193.58,193.31,193.31,4485.0,193.43,193.58,193.31,193.31,4485.0
2021-09-07 11:25:00,193.31,193.31,193.02,193.08,7410.0,193.31,193.31,193.02,193.08,7410.0
2021-09-07 11:30:00,193.11,193.39,193.09,193.39,6962.0,193.11,193.39,193.09,193.39,6962.0
2021-09-07 11:35:00,193.41,193.88,193.34,193.88,13064.0,193.41,193.88,193.34,193.88,13064.0
2021-09-07 11:40:00,193.86,193.86,193.64,193.65,11989.0,193.86,193.86,193.64,193.65,11989.0
2021-09-07 11:45:00,193.72,193.86,193.7,193.86,8105.0,193.72,193.86,193.7,193.86,8105.0
2021-09-07 11:50:00,193.85,193.87,193.44,193.52,9653.0,193.85,193.87,193.44,193.52,9653.0
2021-09-07 11:55:00,193.57,193.6,193.32,193.33,5510.0,193.57,193.6,193.32,193.33,5510.0
2021-09-07 12:00:00,193.34,193.34,193.17,193.22,16144.0,193.34,193.34,193.17,193.22,16144.0
2021-09-07 12:05:00,193.24,193.31,193.0,193.06,7135.0,193.24,193.31,193.0,193.06,7135.0
2021-09-07 12:10:00,193.05,193.24,192.84,193.19,24457.0,193.05,193.24,192.84,193.19,24457.0
2021-09-07 12:15:00,193.22,193.34,193.14,193.2,7642.0,193.22,193.34,193.14,193.2,7642.0
2021-09-07 12:20:00,193.19,193.22,193.03,193.11,2357.0,193.19,193.22,193.03,193.11,2357.0
2021-09-07 12:25:00,193.15,193.15,192.98,193.08,3385.0,193.15,193.15,192.98,193.08,3385.0
2021-09-07 12:30:00,193.15,193.2,193.03,193.03,3065.0,193.15,193.2,193.03,193.03,3065.0
2021-09-07 12:35:00,193.02,193.14,192.96,192.98,5760.0,193.02,193.14,192.96,192.98,5760.0
2021-09-07 12:40:00,192.96,193.03,192.79,192.8,9570.0,192.96,193.03,192.79,192.8,9570.0
2021-09-07 12:45:00,192.76,192.9,192.63,192.81,13268.0,192.76,192.9,192.63,192.81,13268.0
2021-09-07 12:50:00,192.74,192.86,192.73,192.86,8176.0,192.74,192.86,192.73,192.86,8176.0
2021-09-07 12:55:00,192.77,192.89,192.68,192.68,1701.0,192.77,192.89,192.68,192.68,1701.0
2021-09-07 13:00:00,192.69,192.76,192.52,192.57,6650.0,192.69,192.76,192.52,192.57,6650.0
2021-09-07 13:05:00,192.62,193.14,192.62,193.14,9145.0,192.62,193.14,192.62,193.14,9145.0
2021-09-07 13:10:00,193.12,193.17,193.03,193.11,10987.0,193.12,193.17,193.03,193.11,10987.0
2021-09-07 13:15:00,193.07,193.08,192.74,192.84,8331.0,193.07,193.08,192.74,192.84,8331.0
2021-09-07 13:20:00,192.84,192.84,192.57,192.6,5704.0,192.84,192.84,192.57,192.6,5704.0
2021-09-07 13:25:00,192.64,192.67,192.52,192.56,5166.0,192.64,192.67,192.52,192.56,5166.0
2021-09-07 13:30:00,192.61,192.69,192.52,192.67,3700.0,192.61,192.69,192.52,192.67,3700.0
2021-09-07 13:35:00,192.72,192.79,192.64,192.67,7397.0,192.72,192.79,192.64,192.67,7397.0
2021-09-07 13:40:00,192.66,192.8,192.65,192.72,4580.0,192.66,192.8,192.65,192.72,4580.0
2021-09-07 13:45:00,192.74,192.75,192.61,192.61,4438.0,192.74,192.75,192.61,192.61,4438.0
2021-09-07 13:50:00,192.64,192.77,192.62,192.69,3555.0,192.64,192.77,192.62,192.69,3555.0
2021-09-07 13:55:00,192.68,192.73,192.56,192.62,7369.0,192.68,192.73,192.56,192.62,7369.0
2021-09-07 14:00:00,192.6,192.92,192.54,192.92,5619.0,192.6,192.92,192.54,192.92,5619.0
2021-09-07 14:05:00,192.93,192.96,192.81,192.83,3705.0,192.93,192.96,192.81,192.83,3705.0
2021-09-07 14:10:00,192.84,192.84,192.69,192.74,4234.0,192.84,192.84,192.69,192.74,4234.0
2021-09-07 14:15:00,192.7,192.89,192.64,192.64,4221.0,192.7,192.89,192.64,192.64,4221.0
2021-09-07 14:20:00,192.6,192.61,192.42,192.47,8563.0,192.6,192.61,192.42,192.47,8563.0
2021-09-07 14:25:00,192.43,192.61,192.38,192.6,11935.0,192.43,192.61,192.38,192.6,11935.0
2021-09-07 14:30:00,192.64,192.64,192.4,192.55,7203.0,192.64,192.64,192.4,192.55,7203.0
2021-09-07 14:35:00,192.51,192.51,192.32,192.32,8834.0,192.51,192.51,192.32,192.32,8834.0
2021-09-07 14:40:00,192.31,192.32,192.08,192.11,9321.0,192.31,192.32,192.08,192.11,9321.0
2021-09-07 14:45:00,192.12,192.38,192.08,192.3,6293.0,192.12,192.38,192.08,192.3,6293.0
2021-09-07 14:50:00,192.31,192.88,192.31,192.53,31883.0,192.31,192.88,192.31,192.53,31883.0
2021-09-07 14:55:00,192.49,192.71,192.48,192.71,6341.0,192.49,192.71,192.48,192.71,6341.0
2021-09-07 15:00:00,192.69,192.69,192.43,192.56,9702.0,192.69,192.69,192.43,192.56,9702.0
2021-09-07 15:05:00,192.58,192.58,192.44,192.45,2344.0,192.58,192.58,192.44,192.45,2344.0
2021-09-07 15:10:00,192.45,192.48,192.33,192.42,7603.0,192.45,192.48,192.33,192.42,7603.0
2021-09-07 15:15:00,192.4,192.5,192.36,192.49,6847.0,192.4,192.5,192.36,192.49,6847.0
2021-09-07 15:20:00,192.47,192.55,192.4,192.51,5655.0,192.47,192.55,192.4,192.51,5655.0
2021-09-07 15:25:00,192.52,192.52,192.35,192.37,5040.0,192.52,192.52,192.35,192.37,5040.0
2021-09-07 15:30:00,192.34,192.4,192.25,192.37,7152.0,192.34,192.4,192.25,192.37,7152.0
2021-09-07 15:35:00,192.37,192.42,192.15,192.2,13921.0,192.37,192.42,192.15,192.2,13921.0
2021-09-07 15:40:00,192.15,192.22,192.03,192.07,17577.0,192.15,192.22,192.03,192.07,17577.0
2021-09-07 15:45:00,192.06,192.27,192.05,192.27,19066.0,192.06,192.27,192.05,192.27,19066.0
2021-09-07 15:50:00,192.27,192.34,192.0,192.07,45565.0,192.27,192.34,192.0,192.07,45565.0
2021-09-07 15:55:00,192.09,192.39,192.09,192.14,72992.0,192.09,192.39,192.09,192.14,72992.0
2021-09-08 09:30:00,191.78,192.24,191.61,191.61,17534.0,191.78,192.24,191.61,191.61,17534.0
2021-09-08 09:35:00,191.56,192.28,191.33,192.19,7171.0,191.56,192.28,191.33,192.19,7171.0
2021-09-08 09:40:00,192.17,192.3,191.84,192.21,6408.0,192.17,192.3,191.84,192.21,6408.0
2021-09-08 09:45:00,192.21,192.77,192.12,192.72,7975.0,192.21,192.77,192.12,192.72,7975.0
2021-09-08 09:50:00,192.82,192.91,192.6,192.66,4245.0,192.82,192.91,192.6,192.66,4245.0
2021-09-08 09:55:00,192.65,193.0,192.63,192.88,9028.0,192.65,193.0,192.63,192.88,9028.0
2021-09-08 10:00:00,192.94,193.4,192.94,193.35,8212.0,192.94,193.4,192.94,193.35,8212.0
2021-09-08 10:05:00,193.38,193.4,192.92,193.15,9771.0,193.38,193.4,192.92,193.15,9771.0
2021-09-08 10:10:00,193.07,193.07,192.46,192.46,3226.0,193.07,193.07,192.46,192.46,3226.0
2021-09-08 10:15:00,192.5,192.5,191.97,192.02,10379.0,192.5,192.5,191.97,192.02,10379.0
2021-09-08 10:20:00,192.05,192.14,191.68,191.92,5551.0,192.05,192.14,191.68,191.92,5551.0
2021-09-08 10:25:00,192.06,192.06,191.97,192.06,1681.0,192.06,192.06,191.97,192.06,1681.0
2021-09-08 10:30:00,192.02,192.06,191.69,191.81,7274.0,192.02,192.06,191.69,191.81,7274.0
2021-09-08 10:35:00,191.85,192.07,191.75,191.83,5347.0,191.85,192.07,191.75,191.83,5347.0
2021-09-08 10:40:00,191.72,192.14,191.72,191.93,6837.0,191.72,192.14,191.72,191.93,6837.0
2021-09-08 10:45:00,191.99,192.3,191.87,192.0,15911.0,191.99,192.3,191.87,192.0,15911.0
2021-09-08 10:50:00,192.07,192.36,191.98,192.09,8340.0,192.07,192.36,191.98,192.09,8340.0
2021-09-08 10:55:00,192.17,192.55,192.07,192.3,13503.0,192.17,192.55,192.07,192.3,13503.0
2021-09-08 11:00:00,192.29,192.5,192.25,192.44,10605.0,192.29,192.5,192.25,192.44,10605.0
2021-09-08 11:05:00,192.42,192.42,191.87,192.12,10423.0,192.42,192.42,191.87,192.12,10423.0
2021-09-08 11:10:00,192.13,192.24,192.06,192.17,4659.0,192.13,192.24,192.06,192.17,4659.0
2021-09-08 11:15:00,192.12,192.12,191.56,191.83,8699.0,192.12,192.12,191.56,191.83,8699.0
2021-09-08 11:20:00,191.81,191.83,191.57,191.67,6706.0,191.81,191.83,191.57,191.67,6706.0
2021-09-08 11:25:00,191.7,191.7,191.37,191.37,7499.0,191.7,191.7,191.37,191.37,7499.0
2021-09-08 11:30:00,191.41,191.6,191.41,191.6,3659.0,191.41,191.6,191.41,191.6,3659.0
2021-09-08 11:35:00,191.72,191.83,191.7,191.73,7600.0,191.72,191.83,191.7,191.73,7600.0
2021-09-08 11:40:00,191.72,191.96,191.69,191.94,3657.0,191.72,191.96,191.69,191.94,3657.0
2021-09-08 11:45:00,191.95,192.06,191.91,192.0,4264.0,191.95,192.06,191.91,192.0,4264.0
2021-09-08 11:50:00,192.01,192.07,191.85,191.87,4701.0,192.01,192.07,191.85,191.87,4701.0
2021-09-08 11:55:00,191.84,191.89,191.69,191.85,4575.0,191.84,191.89,191.69,191.85,4575.0
2021-09-08 12:00:00,191.78,191.88,191.62,191.64,3950.0,191.78,191.88,191.62,191.64,3950.0
2021-09-08 12:05:00,191.65,191.68,191.58,191.58,4800.0,191.65,191.68,191.58,191.58,4800.0
2021-09-08 12:10:00,191.68,191.86,191.56,191.77,5106.0,191.68,191.86,191.56,191.77,5106.0
2021-09-08 12:15:00,191.76,191.77,191.67,191.73,3539.0,191.76,191.77,191.67,191.73,3539.0
2021-09-08 12:20:00,191.74,191.78,191.65,191.67,4875.0,191.74,191.78,191.65,191.67,4875.0
2021-09-08 12:25:00,191.71,191.77,191.65,191.72,4815.0,191.71,191.77,191.65,191.72,4815.0
2021-09-08 12:30:00,191.73,191.9,191.73,191.84,4217.0,191.73,191.9,191.73,191.84,4217.0
2021-09-08 12:35:00,191.85,191.91,191.83,191.9,2506.0,191.85,191.91,191.83,191.9,2506.0
2021-09-08 12:40:00,191.94,192.06,191.94,191.98,7039.0,191.94,192.06,191.94,191.98,7039.0
2021-09-08 12:45:00,192.0,192.01,191.83,191.88,4415.0,192.0,192.01,191.83,191.88,4415.0
2021-09-08 12:50:00,191.91,191.91,191.65,191.65,3736.0,191.91,191.91,191.65,191.65,3736.0
2021-09-08 12:55:00,191.68,191.75,191.64,191.69,3652.0,191.68,191.75,191.64,191.69,3652.0
2021-09-08 13:00:00,191.72,191.89,191.66,191.78,3300.0,191.72,191.89,191.66,191.78,3300.0
2021-09-08 13:05:00,191.78,191.91,191.78,191.89,4807.0,191.78,191.91,191.78,191.89,4807.0
2021-09-08 13:10:00,191.9,192.01,191.9,191.95,6175.0,191.9,192.01,191.9,191.95,6175.0
2021-09-08 13:15:00,191.88,191.9,191.73,191.73,3026.0,191.88,191.9,191.73,191.73,3026.0
2021-09-08 13:20:00,191.76,191.78,191.61,191.65,3467.0,191.76,191.78,191.61,191.65,3467.0
2021-09-08 13:25:00,191.66,191.75,191.63,191.65,4774.0,191.66,191.75,191.63,191.65,4774.0
2021-09-08 13:30:00,191.61,191.7,191.58,191.6,5308.0,191.61,191.7,191.58,191.6,5308.0
2021-09-08 13:35:00,191.57,191.57,191.43,191.44,6561.0,191.57,191.57,191.43,191.44,6561.0
2021-09-08 13:40:00,191.45,191.45,191.17,191.31,4702.0,191.45,191.45,191.17,191.31,4702.0
2021-09-08 13:45:00,191.26,191.26,191.15,191.15,2300.0,191.26,191.26,191.15,191.15,2300.0
2021-09-08 13:50:00,191.16,191.18,191.06,191.13,4856.0,191.16,191.18,191.06,191.13,4856.0
2021-09-08 13:55:00,191.19,191.2,191.11,191.12,2575.0,191.19,191.2,191.11,191.12,2575.0
2021-09-08 14:00:00,191.1,191.53,191.09,191.42,4832.0,191.1,191.53,191.09,191.42,4832.0
2021-09-08 14:05:00,191.45,191.48,191.25,191.37,4859.0,191.45,191.48,191.25,191.37,4859.0
2021-09-08 14:10:00,191.38,191.6,191.38,191.6,4143.0,191.38,191.6,191.38,191.6,4143.0
2021-09-08 14:15:00,191.62,191.63,191.48,191.51,5076.0,191.62,191.63,191.48,191.51,5076.0
2021-09-08 14:20:00,191.45,191.57,191.45,191.57,2125.0,191.45,191.57,191.45,191.57,2125.0
2021-09-08 14:25:00,191.54,191.55,191.45,191.49,4832.0,191.54,191.55,191.45,191.49,4832.0
2021-09-08 14:30:00,191.44,191.53,191.44,191.53,3092.0,191.44,191.53,191.44,191.53,3092.0
2021-09-08 14:35:00,191.5,191.5,191.37,191.39,3338.0,191.5,191.5,191.37,191.39,3338.0
2021-09-08 14:40:00,191.33,191.49,191.3,191.49,4775.0,191.33,191.49,191.3,191.49,4775.0
2021-09-08 14:45:00,191.46,191.46,191.37,191.37,3281.0,191.46,191.46,191.37,191.37,3281.0
2021-09-08 14:50:00,191.39,191.56,191.39,191.5,4746.0,191.39,191.56,191.39,191.5,4746.0
2021-09-08 14:55:00,191.5,191.6,191.5,191.55,3300.0,191.5,191.6,191.5,191.55,3300.0
2021-09-08 15:00:00,191.53,191.63,191.49,191.63,3455.0,191.53,191.63,191.49,191.63,3455.0
2021-09-08 15:05:00,191.58,191.69,191.57,191.65,4294.0,191.58,191.69,191.57,191.65,4294.0
2021-09-08 15:10:00,191.68,191.97,191.67,191.97,6413.0,191.68,191.97,191.67,191.97,6413.0
2021-09-08 15:15:00,191.97,191.99,191.79,191.79,4528.0,191.97,191.99,191.79,191.79,4528.0
2021-09-08 15:20:00,191.78,191.91,191.76,191.84,5852.0,191.78,191.91,191.76,191.84,5852.0
2021-09-08 15:25:00,191.84,191.88,191.8,191.87,5078.0,191.84,191.88,191.8,191.87,5078.0
2021-09-08 15:30:00,191.86,191.89,191.76,191.79,6000.0,191.86,191.89,191.76,191.79,6000.0
2021-09-08 15:35:00,191.77,191.77,191.59,191.65,8228.0,191.77,191.77,191.59,191.65,8228.0
2021-09-08 15:40:00,191.67,191.75,191.5,191.55,5805.0,191.67,191.75,191.5,191.55,5805.0
2021-09-08 15:45:00,191.5,191.66,191.43,191.66,8767.0,191.5,191.66,191.43,191.66,8767.0
2021-09-08 15:50:00,191.69,191.69,191.29,191.34,24692.0,191.69,191.69,191.29,191.34,24692.0
2021-09-08 15:55:00,191.35,191.45,191.09,191.37,48555.0,191.35,191.45,191.09,191.37,48555.0
2021-09-09 09:30:00,189.42,190.03,188.64,189.23,49878.0,189.42,190.03,188.64,189.23,49878.0
2021-09-09 09:35:00,189.5,190.09,189.29,190.03,8558.0,189.5,190.09,189.29,190.03,8558.0
2021-09-09 09:40:00,189.88,190.2,189.5,189.52,12059.0,189.88,190.2,189.5,189.52,12059.0
2021-09-09 09:45:00,189.68,189.71,189.45,189.6,11164.0,189.68,189.71,189.45,189.6,11164.0
2021-09-09 09:50:00,189.58,189.69,188.8,189.0,10524.0,189.58,189.69,188.8,189.0,10524.0
2021-09-09 09:55:00,188.96,188.98,188.65,188.78,12902.0,188.96,188.98,188.65,188.78,12902.0
2021-09-09 10:00:00,188.78,189.3,188.7,189.3,19248.0,188.78,189.3,188.7,189.3,19248.0
2021-09-09 10:05:00,189.32,189.34,188.83,189.03,22911.0,189.32,189.34,188.83,189.03,22911.0
2021-09-09 10:10:00,188.96,189.55,188.9,189.4,10763.0,188.96,189.55,188.9,189.4,10763.0
2021-09-09 10:15:00,189.47,189.47,188.87,189.01,29577.0,189.47,189.47,188.87,189.01,29577.0
2021-09-09 10:20:00,189.03,189.33,188.96,189.3,18989.0,189.03,189.33,188.96,189.3,18989.0
2021-09-09 10:25:00,189.25,189.35,189.12,189.19,8047.0,189.25,189.35,189.12,189.19,8047.0
2021-09-09 10:30:00,189.19,189.35,189.17,189.25,20390.0,189.19,189.35,189.17,189.25,20390.0
2021-09-09 10:35:00,189.19,189.3,189.16,189.25,8970.0,189.19,189.3,189.16,189.25,8970.0
2021-09-09 10:40:00,189.22,189.34,189.04,189.07,14572.0,189.22,189.34,189.04,189.07,14572.0
2021-09-09 10:45:00,189.11,189.21,189.09,189.15,4134.0,189.11,189.21,189.09,189.15,4134.0
2021-09-09 10:50:00,189.08,189.31,189.0,189.18,8968.0,189.08,189.31,189.0,189.18,8968.0
2021-09-09 10:55:00,189.1,189.35,189.1,189.23,9091.0,189.1,189.35,189.1,189.23,9091.0
2021-09-09 11:00:00,189.25,189.29,189.02,189.12,8263.0,189.25,189.29,189.02,189.12,8263.0
2021-09-09 11:05:00,189.04,189.08,188.8,188.8,12084.0,189.04,189.08,188.8,188.8,12084.0
2021-09-09 11:10:00,188.83,189.18,188.8,189.02,7580.0,188.83,189.18,188.8,189.02,7580.0
2021-09-09 11:15:00,189.02,189.18,188.85,189.18,11401.0,189.02,189.18,188.85,189.18,11401.0
2021-09-09 11:20:00,189.15,189.18,188.97,189.15,8100.0,189.15,189.18,188.97,189.15,8100.0
2021-09-09 11:25:00,189.12,189.2,188.96,189.0,11902.0,189.12,189.2,188.96,189.0,11902.0
2021-09-09 11:30:00,189.01,189.07,188.85,188.89,7053.0,189.01,189.07,188.85,188.89,7053.0
2021-09-09 11:35:00,188.92,189.03,188.75,188.88,14856.0,188.92,189.03,188.75,188.88,14856.0
2021-09-09 11:40:00,188.94,189.0,188.86,188.98,6463.0,188.94,189.0,188.86,188.98,6463.0
2021-09-09 11:45:00,188.94,188.97,188.77,188.82,3671.0,188.94,188.97,188.77,188.82,3671.0
2021-09-09 11:50:00,188.83,188.91,188.68,188.83,65803.0,188.83,188.91,188.68,188.83,65803.0
2021-09-09 11:55:00,188.83,189.07,188.82,189.04,22805.0,188.83,189.07,188.82,189.04,22805.0
2021-09-09 12:00:00,189.04,189.17,188.92,188.99,57471.0,189.04,189.17,188.92,188.99,57471.0
2021-09-09 12:05:00,188.88,188.91,188.7,188.73,5124.0,188.88,188.91,188.7,188.73,5124.0
2021-09-09 12:10:00,188.73,188.82,188.56,188.78,9886.0,188.73,188.82,188.56,188.78,9886.0
2021-09-09 12:15:00,188.68,188.72,188.55,188.58,4218.0,188.68,188.72,188.55,188.58,4218.0
2021-09-09 12:20:00,188.59,188.63,188.49,188.6,7937.0,188.59,188.63,188.49,188.6,7937.0
2021-09-09 12:25:00,188.62,188.67,188.56,188.59,5656.0,188.62,188.67,188.56,188.59,5656.0
2021-09-09 12:30:00,188.59,188.6,188.41,188.57,6329.0,188.59,188.6,188.41,188.57,6329.0
2021-09-09 12:35:00,188.54,188.61,188.48,188.55,2644.0,188.54,188.61,188.48,188.55,2644.0
2021-09-09 12:40:00,188.56,188.72,188.55,188.72,2103.0,188.56,188.72,188.55,188.72,2103.0
2021-09-09 12:45:00,188.79,188.88,188.76,188.88,4371.0,188.79,188.88,188.76,188.88,4371.0
2021-09-09 12:50:00,188.96,189.08,188.9,188.98,4111.0,188.96,189.08,188.9,188.98,4111.0
2021-09-09 12:55:00,189.0,189.05,188.87,188.9,7514.0,189.0,189.05,188.87,188.9,7514.0
2021-09-09 13:00:00,188.9,189.16,188.9,189.12,13061.0,188.9,189.16,188.9,189.12,13061.0
2021-09-09 13:05:00,189.11,189.17,189.04,189.14,8478.0,189.11,189.17,189.04,189.14,8478.0
2021-09-09 13:10:00,189.11,189.17,189.02,189.05,9251.0,189.11,189.17,189.02,189.05,9251.0
2021-09-09 13:15:00,189.03,189.14,189.02,189.03,5274.0,189.03,189.14,189.02,189.03,5274.0
2021-09-09 13:20:00,188.99,188.99,188.57,188.78,8721.0,188.99,188.99,188.57,188.78,8721.0
2021-09-09 13:25:00,188.72,188.77,188.55,188.63,8048.0,188.72,188.77,188.55,188.63,8048.0
2021-09-09 13:30:00,188.59,188.61,188.37,188.43,9456.0,188.59,188.61,188.37,188.43,9456.0
2021-09-09 13:35:00,188.44,188.73,188.43,188.73,9154.0,188.44,188.73,188.43,188.73,9154.0
2021-09-09 13:40:00,188.67,188.76,188.61,188.71,6440.0,188.67,188.76,188.61,188.71,6440.0
2021-09-09 13:45:00,188.69,188.77,188.59,188.75,8612.0,188.69,188.77,188.59,188.75,8612.0
2021-09-09 13:50:00,188.73,188.76,188.58,188.67,10326.0,188.73,188.76,188.58,188.67,10326.0
2021-09-09 13:55:00,188.7,188.8,188.65,188.69,7764.0,188.7,188.8,188.65,188.69,7764.0
2021-09-09 14:00:00,188.66,188.71,188.37,188.37,6899.0,188.66,188.71,188.37,188.37,6899.0
2021-09-09 14:05:00,188.47,188.74,188.47,188.59,3863.0,188.47,188.74,188.47,188.59,3863.0
2021-09-09 14:10:00,188.59,188.8,188.5,188.58,11364.0,188.59,188.8,188.5,188.58,11364.0
2021-09-09 14:15:00,188.66,188.66,188.36,188.37,2881.0,188.66,188.66,188.36,188.37,2881.0
2021-09-09 14:20:00,188.32,188.37,188.26,188.33,6224.0,188.32,188.37,188.26,188.33,6224.0
2021-09-09 14:25:00,188.3,188.33,188.2,188.25,4967.0,188.3,188.33,188.2,188.25,4967.0
2021-09-09 14:30:00,188.28,188.28,188.18,188.2,4454.0,188.28,188.28,188.18,188.2,4454.0
2021-09-09 14:35:00,188.21,188.31,188.17,188.28,9444.0,188.21,188.31,188.17,188.28,9444.0
2021-09-09 14:40:00,188.24,188.26,188.14,188.2,4206.0,188.24,188.26,188.14,188.2,4206.0
2021-09-09 14:45:00,188.22,188.37,188.22,188.28,6550.0,188.22,188.37,188.22,188.28,6550.0
2021-09-09 14:50:00,188.31,188.31,188.22,188.3,3446.0,188.31,188.31,188.22,188.3,3446.0
2021-09-09 14:55:00,188.3,188.32,188.22,188.29,8800.0,188.3,188.32,188.22,188.29,8800.0
2021-09-09 15:00:00,188.31,188.31,188.15,188.19,6022.0,188.31,188.31,188.15,188.19,6022.0
2021-09-09 15:05:00,188.17,188.35,188.17,188.2,14806.0,188.17,188.35,188.17,188.2,14806.0
2021-09-09 15:10:00,188.3,188.33,188.12,188.21,4695.0,188.3,188.33,188.12,188.21,4695.0
2021-09-09 15:15:00,188.19,188.25,188.14,188.25,5147.0,188.19,188.25,188.14,188.25,5147.0
2021-09-09 15:20:00,188.26,188.33,188.22,188.3,14177.0,188.26,188.33,188.22,188.3,14177.0
2021-09-09 15:25:00,188.3,188.36,188.25,188.3,22685.0,188.3,188.36,188.25,188.3,22685.0
2021-09-09 15:30:00,188.25,188.9,188.25,188.89,20882.0,188.25,188.9,188.25,188.89,20882.0
2021-09-09 15:35:00,188.88,188.9,188.37,188.52,25574.0,188.88,188.9,188.37,188.52,25574.0
2021-09-09 15:40:00,188.55,188.61,188.41,188.55,19348.0,188.55,188.61,188.41,188.55,19348.0
2021-09-09 15:45:00,188.57,188.64,188.51,188.64,8514.0,188.57,188.64,188.51,188.64,8514.0
2021-09-09 15:50:00,188.61,188.68,188.31,188.34,18758.0,188.61,188.68,188.31,188.34,18758.0
2021-09-09 15:55:00,188.36,188.41,188.05,188.1,39810.0,188.36,188.41,188.05,188.1,39810.0
2021-09-10 09:30:00,188.17,188.78,187.64,188.04,29678.0,188.17,188.78,187.64,188.04,29678.0
2021-09-10 09:35:00,188.07,188.07,187.35,187.52,15871.0,188.07,188.07,187.35,187.52,15871.0
2021-09-10 09:40:00,187.33,187.53,186.87,187.04,15828.0,187.33,187.53,186.87,187.04,15828.0
2021-09-10 09:45:00,187.1,187.6,187.02,187.05,13538.0,187.1,187.6,187.02,187.05,13538.0
2021-09-10 09:50:00,187.15,187.35,186.92,187.02,10663.0,187.15,187.35,186.92,187.02,10663.0
2021-09-10 09:55:00,187.0,187.11,186.5,186.5,14334.0,187.0,187.11,186.5,186.5,14334.0
2021-09-10 10:00:00,186.61,186.61,186.26,186.51,9890.0,186.61,186.61,186.26,186.51,9890.0
2021-09-10 10:05:00,186.5,186.69,186.17,186.31,12181.0,186.5,186.69,186.17,186.31,12181.0
2021-09-10 10:10:00,186.23,186.55,186.15,186.36,12933.0,186.23,186.55,186.15,186.36,12933.0
2021-09-10 10:15:00,186.37,186.87,186.18,186.86,28873.0,186.37,186.87,186.18,186.86,28873.0
2021-09-10 10:20:00,186.93,187.01,186.7,186.87,13922.0,186.93,187.01,186.7,186.87,13922.0
2021-09-10 10:25:00,186.87,187.04,186.41,186.41,9066.0,186.87,187.04,186.41,186.41,9066.0
2021-09-10 10:30:00,186.42,186.7,186.27,186.6,7939.0,186.42,186.7,186.27,186.6,7939.0
2021-09-10 10:35:00,186.63,187.0,186.63,186.8,7076.0,186.63,187.0,186.63,186.8,7076.0
2021-09-10 10:40:00,186.86,186.97,186.65,186.75,18167.0,186.86,186.97,186.65,186.75,18167.0
2021-09-10 10:45:00,186.78,187.08,186.7,187.08,22521.0,186.78,187.08,186.7,187.08,22521.0
2021-09-10 10:50:00,187.16,187.25,186.87,186.89,27160.0,187.16,187.25,186.87,186.89,27160.0
2021-09-10 10:55:00,186.75,187.15,186.68,186.8,10223.0,186.75,187.15,186.68,186.8,10223.0
2021-09-10 11:00:00,186.77,186.93,186.7,186.85,12847.0,186.77,186.93,186.7,186.85,12847.0
2021-09-10 11:05:00,186.85,186.97,186.68,186.96,9746.0,186.85,186.97,186.68,186.96,9746.0
2021-09-10 11:10:00,186.96,187.34,186.94,186.99,13428.0,186.96,187.34,186.94,186.99,13428.0
2021-09-10 11:15:00,187.03,187.15,186.89,186.99,11395.0,187.03,187.15,186.89,186.99,11395.0
2021-09-10 11:20:00,187.04,187.23,186.96,187.04,5371.0,187.04,187.23,186.96,187.04,5371.0
2021-09-10 11:25:00,187.23,187.24,187.05,187.12,5805.0,187.23,187.24,187.05,187.12,5805.0
2021-09-10 11:30:00,187.13,187.28,186.98,187.02,5778.0,187.13,187.28,186.98,187.02,5778.0
2021-09-10 11:35:00,187.06,187.32,187.04,187.16,17247.0,187.06,187.32,187.04,187.16,17247.0
2021-09-10 11:40:00,187.2,187.38,187.04,187.16,7428.0,187.2,187.38,187.04,187.16,7428.0
2021-09-10 11:45:00,187.16,187.2,187.05,187.05,4000.0,187.16,187.2,187.05,187.05,4000.0
2021-09-10 11:50:00,187.23,187.34,187.06,187.34,16663.0,187.23,187.34,187.06,187.34,16663.0
2021-09-10 11:55:00,187.36,187.46,187.3,187.39,6197.0,187.36,187.46,187.3,187.39,6197.0
2021-09-10 12:00:00,187.39,187.56,187.32,187.45,25488.0,187.39,187.56,187.32,187.45,25488.0
2021-09-10 12:05:00,187.39,187.71,187.39,187.59,6309.0,187.39,187.71,187.39,187.59,6309.0
2021-09-10 12:10:00,187.64,187.86,187.59,187.86,2933.0,187.64,187.86,187.59,187.86,2933.0
2021-09-10 12:15:00,187.87,188.23,187.86,187.93,16372.0,187.87,188.23,187.86,187.93,16372.0
2021-09-10 12:20:00,187.92,188.11,187.85,188.11,3418.0,187.92,188.11,187.85,188.11,3418.0
2021-09-10 12:25:00,188.17,188.37,188.13,188.19,14576.0,188.17,188.37,188.13,188.19,14576.0
2021-09-10 12:30:00,188.26,188.47,188.15,188.45,4412.0,188.26,188.47,188.15,188.45,4412.0
2021-09-10 12:35:00,188.5,188.99,188.47,188.94,12169.0,188.5,188.99,188.47,188.94,12169.0
2021-09-10 12:40:00,188.94,189.24,188.93,189.04,13858.0,188.94,189.24,188.93,189.04,13858.0
2021-09-10 12:45:00,189.04,189.09,188.78,188.93,7599.0,189.04,189.09,188.78,188.93,7599.0
2021-09-10 12:50:00,188.92,189.24,188.92,189.1,12661.0,188.92,189.24,188.92,189.1,12661.0
2021-09-10 12:55:00,189.07,189.36,189.02,189.16,13885.0,189.07,189.36,189.02,189.16,13885.0
2021-09-10 13:00:00,189.08,189.08,188.97,189.02,4938.0,189.08,189.08,188.97,189.02,4938.0
2021-09-10 13:05:00,188.97,189.18,188.95,189.13,9306.0,188.97,189.18,188.95,189.13,9306.0
2021-09-10 13:10:00,189.14,189.14,188.93,189.0,6314.0,189.14,189.14,188.93,189.0,6314.0
2021-09-10 13:15:00,188.93,189.07,188.75,188.76,4685.0,188.93,189.07,188.75,188.76,4685.0
2021-09-10 13:20:00,188.67,188.67,188.35,188.36,2600.0,188.67,188.67,188.35,188.36,2600.0
2021-09-10 13:25:00,188.36,188.36,188.19,188.25,2650.0,188.36,188.36,188.19,188.25,2650.0
2021-09-10 13:30:00,188.17,188.33,188.16,188.2,2546.0,188.17,188.33,188.16,188.2,2546.0
2021-09-10 13:35:00,188.18,188.58,188.18,188.54,2076.0,188.18,188.58,188.18,188.54,2076.0
2021-09-10 13:40:00,188.55,188.84,188.5,188.82,5599.0,188.55,188.84,188.5,188.82,5599.0
2021-09-10 13:45:00,188.91,189.02,188.83,188.84,9559.0,188.91,189.02,188.83,188.84,9559.0
2021-09-10 13:50:00,188.84,188.84,188.7,188.79,4738.0,188.84,188.84,188.7,188.79,4738.0
2021-09-10 13:55:00,188.76,188.78,188.43,188.58,4012.0,188.76,188.78,188.43,188.58,4012.0
2021-09-10 14:00:00,188.66,188.71,188.6,188.6,1200.0,188.66,188.71,188.6,188.6,1200.0
2021-09-10 14:05:00,188.62,189.24,188.61,189.08,9164.0,188.62,189.24,188.61,189.08,9164.0
2021-09-10 14:10:00,189.13,189.85,189.12,189.85,30695.0,189.13,189.85,189.12,189.85,30695.0
2021-09-10 14:15:00,189.81,190.15,189.6,189.6,19306.0,189.81,190.15,189.6,189.6,19306.0
2021-09-10 14:20:00,189.58,189.65,189.48,189.53,4574.0,189.58,189.65,189.48,189.53,4574.0
2021-09-10 14:25:00,189.52,189.52,189.24,189.31,7983.0,189.52,189.52,189.24,189.31,7983.0
2021-09-10 14:30:00,189.36,189.48,189.25,189.4,6265.0,189.36,189.48,189.25,189.4,6265.0
2021-09-10 14:35:00,189.41,189.57,189.36,189.56,10155.0,189.41,189.57,189.36,189.56,10155.0
2021-09-10 14:40:00,189.55,190.02,189.53,189.9,14021.0,189.55,190.02,189.53,189.9,14021.0
2021-09-10 14:45:00,189.93,189.99,189.84,189.92,11575.0,189.93,189.99,189.84,189.92,11575.0
2021-09-10 14:50:00,189.94,189.99,189.72,189.88,5232.0,189.94,189.99,189.72,189.88,5232.0
2021-09-10 14:55:00,189.87,189.88,189.65,189.66,3917.0,189.87,189.88,189.65,189.66,3917.0
2021-09-10 15:00:00,189.72,189.86,189.65,189.86,3485.0,189.72,189.86,189.65,189.86,3485.0
2021-09-10 15:05:00,189.86,189.9,189.54,189.56,8663.0,189.86,189.9,189.54,189.56,8663.0
2021-09-10 15:10:00,189.53,189.62,189.38,189.42,5961.0,189.53,189.62,189.38,189.42,5961.0
2021-09-10 15:15:00,189.39,189.46,189.28,189.37,4672.0,189.39,189.46,189.28,189.37,4672.0
2021-09-10 15:20:00,189.31,189.31,189.07,189.12,4610.0,189.31,189.31,189.07,189.12,4610.0
2021-09-10 15:25:00,189.17,189.3,189.06,189.06,5726.0,189.17,189.3,189.06,189.06,5726.0
2021-09-10 15:30:00,189.11,189.24,188.99,189.16,10207.0,189.11,189.24,188.99,189.16,10207.0
2021-09-10 15:35:00,189.13,189.13,188.74,188.74,7155.0,189.13,189.13,188.74,188.74,7155.0
2021-09-10 15:40:00,188.68,188.88,188.67,188.88,5170.0,188.68,188.88,188.67,188.88,5170.0
2021-09-10 15:45:00,188.9,188.92,188.7,188.76,6537.0,188.9,188.92,188.7,188.76,6537.0
2021-09-10 15:50:00,188.78,188.86,188.64,188.75,13567.0,188.78,188.86,188.64,188.75,13567.0
2021-09-10 15:55:00,188.72,188.78,188.5,188.66,30895.0,188.72,188.78,188.5,188.66,30895.0
2021-09-13 09:30:00,190.07,190.75,189.61,190.19,23493.0,190.07,190.75,189.61,190.19,23493.0
2021-09-13 09:35:00,190.07,190.74,190.01,190.73,11751.0,190.07,190.74,190.01,190.73,11751.0
2021-09-13 09:40:00,190.63,191.46,190.62,191.23,14280.0,190.63,191.46,190.62,191.23,14280.0
2021-09-13 09:45:00,191.31,191.72,191.05,191.72,13612.0,191.31,191.72,191.05,191.72,13612.0
2021-09-13 09:50:00,191.8,192.52,191.72,192.37,12825.0,191.8,192.52,191.72,192.37,12825.0
2021-09-13 09:55:00,192.34,193.25,192.25,192.86,18372.0,192.34,193.25,192.25,192.86,18372.0
2021-09-13 10:00:00,192.86,192.92,192.0,192.51,8551.0,192.86,192.92,192.0,192.51,8551.0
2021-09-13 10:05:00,192.6,192.6,191.64,191.67,16133.0,192.6,192.6,191.64,191.67,16133.0
2021-09-13 10:10:00,191.6,192.13,191.6,191.89,15330.0,191.6,192.13,191.6,191.89,15330.0
2021-09-13 10:15:00,191.79,191.88,191.14,191.45,15390.0,191.79,191.88,191.14,191.45,15390.0
2021-09-13 10:20:00,191.15,191.43,190.96,191.18,6937.0,191.15,191.43,190.96,191.18,6937.0
2021-09-13 10:25:00,191.31,191.82,191.23,191.8,7930.0,191.31,191.82,191.23,191.8,7930.0
2021-09-13 10:30:00,191.82,192.3,191.71,192.29,9516.0,191.82,192.3,191.71,192.29,9516.0
2021-09-13 10:35:00,192.29,192.39,191.99,191.99,6524.0,192.29,192.39,191.99,191.99,6524.0
2021-09-13 10:40:00,192.09,192.12,191.32,191.34,5028.0,192.09,192.12,191.32,191.34,5028.0
2021-09-13 10:45:00,191.24,191.98,191.21,191.86,7940.0,191.24,191.98,191.21,191.86,7940.0
2021-09-13 10:50:00,191.86,191.87,191.18,191.27,8032.0,191.86,191.87,191.18,191.27,8032.0
2021-09-13 10:55:00,191.28,191.41,191.06,191.31,4250.0,191.28,191.41,191.06,191.31,4250.0
2021-09-13 11:00:00,191.14,191.31,191.12,191.13,4735.0,191.14,191.31,191.12,191.13,4735.0
2021-09-13 11:05:00,191.07,191.07,190.45,190.46,4637.0,191.07,191.07,190.45,190.46,4637.0
2021-09-13 11:10:00,190.49,190.49,190.1,190.21,5763.0,190.49,190.49,190.1,190.21,5763.0
2021-09-13 11:15:00,190.26,190.79,190.2,190.78,4333.0,190.26,190.79,190.2,190.78,4333.0
2021-09-13 11:20:00,190.71,190.78,190.59,190.78,3998.0,190.71,190.78,190.59,190.78,3998.0
2021-09-13 11:25:00,190.78,190.78,190.43,190.43,4050.0,190.78,190.78,190.43,190.43,4050.0
2021-09-13 11:30:00,190.38,190.58,190.35,190.44,4715.0,190.38,190.58,190.35,190.44,4715.0
2021-09-13 11:35:00,190.46,190.81,190.35,190.81,3000.0,190.46,190.81,190.35,190.81,3000.0
2021-09-13 11:40:00,190.79,190.97,190.67,190.97,2786.0,190.79,190.97,190.67,190.97,2786.0
2021-09-13 11:45:00,190.92,191.35,190.92,191.32,7207.0,190.92,191.35,190.92,191.32,7207.0
2021-09-13 11:50:00,191.36,191.52,191.35,191.48,3546.0,191.36,191.52,191.35,191.48,3546.0
2021-09-13 11:55:00,191.48,191.65,191.46,191.55,4099.0,191.48,191.65,191.46,191.55,4099.0
2021-09-13 12:00:00,191.55,191.62,191.53,191.53,900.0,191.55,191.62,191.53,191.53,900.0
2021-09-13 12:05:00,191.48,191.81,191.43,191.72,2675.0,191.48,191.81,191.43,191.72,2675.0
2021-09-13 12:10:00,191.72,192.05,191.71,191.98,7173.0,191.72,192.05,191.71,191.98,7173.0
2021-09-13 12:15:00,191.96,192.05,191.88,191.99,5817.0,191.96,192.05,191.88,191.99,5817.0
2021-09-13 12:20:00,192.09,192.1,191.56,191.93,14357.0,192.09,192.1,191.56,191.93,14357.0
2021-09-13 12:25:00,191.96,192.06,191.89,192.05,4384.0,191.96,192.06,191.89,192.05,4384.0
2021-09-13 12:30:00,192.09,192.22,192.08,192.14,2408.0,192.09,192.22,192.08,192.14,2408.0
2021-09-13 12:35:00,192.14,192.14,191.94,192.11,7128.0,192.14,192.14,191.94,192.11,7128.0
2021-09-13 12:40:00,192.01,192.08,191.93,191.93,1615.0,192.01,192.08,191.93,191.93,1615.0
2021-09-13 12:45:00,191.99,192.05,191.88,192.05,3536.0,191.99,192.05,191.88,192.05,3536.0
2021-09-13 12:50:00,192.03,192.06,191.79,191.79,3250.0,192.03,192.06,191.79,191.79,3250.0
2021-09-13 12:55:00,191.88,191.94,191.79,191.8,2203.0,191.88,191.94,191.79,191.8,2203.0
2021-09-13 13:00:00,191.77,191.81,191.57,191.57,1744.0,191.77,191.81,191.57,191.57,1744.0
2021-09-13 13:05:00,191.51,191.52,191.1,191.16,8341.0,191.51,191.52,191.1,191.16,8341.0
2021-09-13 13:10:00,191.19,191.19,191.02,191.13,2457.0,191.19,191.19,191.02,191.13,2457.0
2021-09-13 13:15:00,191.18,191.18,191.03,191.13,2718.0,191.18,191.18,191.03,191.13,2718.0
2021-09-13 13:20:00,190.84,190.94,190.62,190.69,3201.0,190.84,190.94,190.62,190.69,3201.0
2021-09-13 13:25:00,190.6,190.68,190.42,190.5,3112.0,190.6,190.68,190.42,190.5,3112.0
2021-09-13 13:30:00,190.51,190.51,190.16,190.16,1571.0,190.51,190.51,190.16,190.16,1571.0
2021-09-13 13:35:00,190.13,190.2,190.1,190.11,4735.0,190.13,190.2,190.1,190.11,4735.0
2021-09-13 13:40:00,190.05,190.17,189.91,190.06,10392.0,190.05,190.17,189.91,190.06,10392.0
2021-09-13 13:45:00,189.89,190.04,189.89,189.96,3495.0,189.89,190.04,189.89,189.96,3495.0
2021-09-13 13:50:00,189.91,189.92,189.75,189.8,3155.0,189.91,189.92,189.75,189.8,3155.0
2021-09-13 13:55:00,189.75,190.08,189.63,189.98,5441.0,189.75,190.08,189.63,189.98,5441.0
2021-09-13 14:00:00,190.02,190.1,190.01,190.01,1300.0,190.02,190.1,190.01,190.01,1300.0
2021-09-13 14:05:00,190.08,190.22,190.03,190.22,1850.0,190.08,190.22,190.03,190.22,1850.0
2021-09-13 14:10:00,190.1,190.13,190.0,190.13,3702.0,190.1,190.13,190.0,190.13,3702.0
2021-09-13 14:15:00,190.13,190.2,190.03,190.14,3286.0,190.13,190.2,190.03,190.14,3286.0
2021-09-13 14:20:00,190.09,190.28,190.03,190.23,1568.0,190.09,190.28,190.03,190.23,1568.0
2021-09-13 14:25:00,190.23,190.34,190.0,190.07,11168.0,190.23,190.34,190.0,190.07,11168.0
2021-09-13 14:30:00,190.09,190.23,190.01,190.23,2069.0,190.09,190.23,190.01,190.23,2069.0
2021-09-13 14:35:00,190.03,190.2,190.02,190.07,7055.0,190.03,190.2,190.02,190.07,7055.0
2021-09-13 14:40:00,190.13,190.19,190.07,190.12,1592.0,190.13,190.19,190.07,190.12,1592.0
2021-09-13 14:45:00,190.0,190.21,189.99,190.18,2980.0,190.0,190.21,189.99,190.18,2980.0
2021-09-13 14:50:00,190.18,190.18,190.07,190.17,2100.0,190.18,190.18,190.07,190.17,2100.0
2021-09-13 14:55:00,190.13,190.21,190.1,190.16,3634.0,190.13,190.21,190.1,190.16,3634.0
2021-09-13 15:00:00,190.09,190.11,189.96,190.03,4683.0,190.09,190.11,189.96,190.03,4683.0
2021-09-13 15:05:00,190.02,190.31,190.0,190.25,3361.0,190.02,190.31,190.0,190.25,3361.0
2021-09-13 15:10:00,190.33,190.4,190.2,190.24,2994.0,190.33,190.4,190.2,190.24,2994.0
2021-09-13 15:15:00,190.17,190.37,190.16,190.36,2164.0,190.17,190.37,190.16,190.36,2164.0
2021-09-13 15:20:00,190.36,190.6,190.34,190.55,4050.0,190.36,190.6,190.34,190.55,4050.0
2021-09-13 15:25:00,190.55,190.67,190.48,190.64,3314.0,190.55,190.67,190.48,190.64,3314.0
2021-09-13 15:30:00,190.67,191.11,190.57,190.57,26856.0,190.67,191.11,190.57,190.57,26856.0
2021-09-13 15:35:00,190.49,190.74,190.41,190.68,3849.0,190.49,190.74,190.41,190.68,3849.0
2021-09-13 15:40:00,190.61,190.61,190.42,190.44,3884.0,190.61,190.61,190.42,190.44,3884.0
2021-09-13 15:45:00,190.47,190.56,190.27,190.49,7298.0,190.47,190.56,190.27,190.49,7298.0
2021-09-13 15:50:00,190.57,190.64,190.44,190.59,11765.0,190.57,190.64,190.44,190.59,11765.0
2021-09-13 15:55:00,190.56,190.78,190.56,190.76,32443.0,190.56,190.78,190.56,190.76,32443.0
2021-09-14 09:30:00,190.86,191.36,190.72,191.36,15752.0,190.86,191.36,190.72,191.36,15752.0
2021-09-14 09:35:00,191.25,191.62,191.25,191.36,5524.0,191.25,191.62,191.25,191.36,5524.0
2021-09-14 09:40:00,191.18,191.75,191.02,191.52,2940.0,191.18,191.75,191.02,191.52,2940.0
2021-09-14 09:45:00,191.55,191.55,191.15,191.41,5458.0,191.55,191.55,191.15,191.41,5458.0
2021-09-14 09:50:00,191.25,191.41,190.63,191.03,7721.0,191.25,191.41,190.63,191.03,7721.0
2021-09-14 09:55:00,190.86,190.9,190.63,190.82,1630.0,190.86,190.9,190.63,190.82,1630.0
2021-09-14 10:00:00,190.83,190.83,190.13,190.23,2333.0,190.83,190.83,190.13,190.23,2333.0
2021-09-14 10:05:00,190.19,190.58,190.18,190.31,6497.0,190.19,190.58,190.18,190.31,6497.0
2021-09-14 10:10:00,190.18,190.58,189.78,190.18,10016.0,190.18,190.58,189.78,190.18,10016.0
2021-09-14 10:15:00,190.2,190.43,190.15,190.35,8078.0,190.2,190.43,190.15,190.35,8078.0
2021-09-14 10:20:00,190.34,190.81,190.28,190.74,4467.0,190.34,190.81,190.28,190.74,4467.0
2021-09-14 10:25:00,190.71,190.71,190.23,190.51,4959.0,190.71,190.71,190.23,190.51,4959.0
2021-09-14 10:30:00,190.52,190.72,190.37,190.37,5596.0,190.52,190.72,190.37,190.37,5596.0
2021-09-14 10:35:00,190.43,190.71,190.43,190.57,2352.0,190.43,190.71,190.43,190.57,2352.0
2021-09-14 10:40:00,190.5,190.51,190.27,190.27,2728.0,190.5,190.51,190.27,190.27,2728.0
2021-09-14 10:45:00,190.27,190.5,190.07,190.13,4375.0,190.27,190.5,190.07,190.13,4375.0
2021-09-14 10:50:00,190.01,190.18,189.98,190.11,2407.0,190.01,190.18,189.98,190.11,2407.0
2021-09-14 10:55:00,190.04,190.05,189.58,189.74,8570.0,190.04,190.05,189.58,189.74,8570.0
2021-09-14 11:00:00,189.78,190.18,189.75,190.09,7898.0,189.78,190.18,189.75,190.09,7898.0
2021-09-14 11:05:00,190.12,190.14,189.87,190.0,5848.0,190.12,190.14,189.87,190.0,5848.0
2021-09-14 11:10:00,190.0,190.42,189.96,190.17,2395.0,190.0,190.42,189.96,190.17,2395.0
2021-09-14 11:15:00,190.28,190.41,190.17,190.25,3482.0,190.28,190.41,190.17,190.25,3482.0
2021-09-14 11:20:00,190.39,191.08,190.38,191.08,5883.0,190.39,191.08,190.38,191.08,5883.0
2021-09-14 11:25:00,190.95,191.09,190.93,191.04,2034.0,190.95,191.09,190.93,191.04,2034.0
2021-09-14 11:30:00,191.03,191.18,190.8,190.86,2726.0,191.03,191.18,190.8,190.86,2726.0
2021-09-14 11:35:00,190.89,190.97,190.62,190.65,2856.0,190.89,190.97,190.62,190.65,2856.0
2021-09-14 11:40:00,190.66,190.66,190.33,190.43,1077.0,190.66,190.66,190.33,190.43,1077.0
2021-09-14 11:45:00,190.37,190.37,190.1,190.22,7725.0,190.37,190.37,190.1,190.22,7725.0
2021-09-14 11:50:00,190.31,190.32,189.81,189.81,6642.0,190.31,190.32,189.81,189.81,6642.0
2021-09-14 11:55:00,189.91,190.01,189.75,189.77,7243.0,189.91,190.01,189.75,189.77,7243.0
2021-09-14 12:00:00,189.81,189.85,189.59,189.61,6639.0,189.81,189.85,189.59,189.61,6639.0
2021-09-14 12:05:00,189.61,189.68,189.59,189.67,1300.0,189.61,189.68,189.59,189.67,1300.0
2021-09-14 12:10:00,189.67,189.89,189.64,189.74,6800.0,189.67,189.89,189.64,189.74,6800.0
2021-09-14 12:15:00,189.69,189.76,189.54,189.58,9620.0,189.69,189.76,189.54,189.58,9620.0
2021-09-14 12:20:00,189.52,189.54,189.43,189.53,7244.0,189.52,189.54,189.43,189.53,7244.0
2021-09-14 12:25:00,189.52,189.59,189.23,189.23,6639.0,189.52,189.59,189.23,189.23,6639.0
2021-09-14 12:30:00,189.23,189.28,188.83,189.0,10960.0,189.23,189.28,188.83,189.0,10960.0
2021-09-14 12:35:00,189.02,189.06,188.96,189.03,9652.0,189.02,189.06,188.96,189.03,9652.0
2021-09-14 12:40:00,189.02,189.02,188.74,188.8,7836.0,189.02,189.02,188.74,188.8,7836.0
2021-09-14 12:45:00,188.8,188.93,188.7,188.93,9315.0,188.8,188.93,188.7,188.93,9315.0
2021-09-14 12:50:00,188.9,189.03,188.9,189.03,6477.0,188.9,189.03,188.9,189.03,6477.0
2021-09-14 12:55:00,188.99,189.23,188.9,189.23,5967.0,188.99,189.23,188.9,189.23,5967.0
2021-09-14 13:00:00,189.17,189.31,189.04,189.04,10129.0,189.17,189.31,189.04,189.04,10129.0
2021-09-14 13:05:00,189.09,189.11,188.97,189.05,5663.0,189.09,189.11,188.97,189.05,5663.0
2021-09-14 13:10:00,189.03,189.04,188.79,188.79,7526.0,189.03,189.04,188.79,188.79,7526.0
2021-09-14 13:15:00,188.75,188.94,188.75,188.89,3942.0,188.75,188.94,188.75,188.89,3942.0
2021-09-14 13:20:00,188.93,188.93,188.75,188.89,5469.0,188.93,188.93,188.75,188.89,5469.0
2021-09-14 13:25:00,188.89,189.08,188.85,189.08,4775.0,188.89,189.08,188.85,189.08,4775.0
2021-09-14 13:30:00,189.02,189.04,188.94,189.0,3664.0,189.02,189.04,188.94,189.0,3664.0
2021-09-14 13:35:00,188.97,189.21,188.94,189.06,3485.0,188.97,189.21,188.94,189.06,3485.0
2021-09-14 13:40:00,189.11,189.11,188.97,189.0,3450.0,189.11,189.11,188.97,189.0,3450.0
2021-09-14 13:45:00,189.04,189.07,188.89,188.92,4823.0,189.04,189.07,188.89,188.92,4823.0
2021-09-14 13:50:00,188.9,189.09,188.89,188.97,4077.0,188.9,189.09,188.89,188.97,4077.0
2021-09-14 13:55:00,188.98,189.02,188.96,188.99,2026.0,188.98,189.02,188.96,188.99,2026.0
2021-09-14 14:00:00,188.94,189.03,188.88,189.03,4445.0,188.94,189.03,188.88,189.03,4445.0
2021-09-14 14:05:00,189.03,189.1,188.93,189.02,5222.0,189.03,189.1,188.93,189.02,5222.0
2021-09-14 14:10:00,188.99,189.1,188.96,189.02,5833.0,188.99,189.1,188.96,189.02,5833.0
2021-09-14 14:15:00,189.03,189.13,189.03,189.05,3201.0,189.03,189.13,189.03,189.05,3201.0
2021-09-14 14:20:00,189.01,189.14,188.88,188.95,3706.0,189.01,189.14,188.88,188.95,3706.0
2021-09-14 14:25:00,188.92,189.0,188.85,188.98,2917.0,188.92,189.0,188.85,188.98,2917.0
2021-09-14 14:30:00,188.95,188.95,188.71,188.74,5178.0,188.95,188.95,188.71,188.74,5178.0
2021-09-14 14:35:00,188.72,188.75,188.55,188.65,2933.0,188.72,188.75,188.55,188.65,2933.0
2021-09-14 14:40:00,188.61,188.68,188.33,188.33,4333.0,188.61,188.68,188.33,188.33,4333.0
2021-09-14 14:45:00,188.35,188.6,188.28,188.43,4529.0,188.35,188.6,188.28,188.43,4529.0
2021-09-14 14:50:00,188.46,188.55,188.41,188.53,2807.0,188.46,188.55,188.41,188.53,2807.0
2021-09-14 14:55:00,188.61,188.72,188.52,188.72,3836.0,188.61,188.72,188.52,188.72,3836.0
2021-09-14 15:00:00,188.67,188.67,188.33,188.4,5794.0,188.67,188.67,188.33,188.4,5794.0
2021-09-14 15:05:00,188.31,188.49,188.31,188.39,5272.0,188.31,188.49,188.31,188.39,5272.0
2021-09-14 15:10:00,188.42,188.43,188.34,188.38,4713.0,188.42,188.43,188.34,188.38,4713.0
2021-09-14 15:15:00,188.41,188.44,188.28,188.3,6124.0,188.41,188.44,188.28,188.3,6124.0
2021-09-14 15:20:00,188.32,188.52,188.24,188.35,6746.0,188.32,188.52,188.24,188.35,6746.0
2021-09-14 15:25:00,188.34,188.55,188.32,188.49,7061.0,188.34,188.55,188.32,188.49,7061.0
2021-09-14 15:30:00,188.45,188.48,188.33,188.47,8976.0,188.45,188.48,188.33,188.47,8976.0
2021-09-14 15:35:00,188.44,188.48,188.25,188.38,11423.0,188.44,188.48,188.25,188.38,11423.0
2021-09-14 15:40:00,188.3,188.45,188.21,188.45,13798.0,188.3,188.45,188.21,188.45,13798.0
2021-09-14 15:45:00,188.46,188.58,188.34,188.43,17243.0,188.46,188.58,188.34,188.43,17243.0
2021-09-14 15:50:00,188.42,188.52,188.28,188.4,25277.0,188.42,188.52,188.28,188.4,25277.0
2021-09-14 15:55:00,188.39,188.51,188.21,188.48,44135.0,188.39,188.51,188.21,188.48,44135.0
2021-09-15 09:30:00,188.47,189.16,188.42,188.94,38152.0,188.47,189.16,188.42,188.94,38152.0
2021-09-15 09:35:00,189.4,189.83,189.21,189.83,6963.0,189.4,189.83,189.21,189.83,6963.0
2021-09-15 09:40:00,189.63,190.0,189.43,189.92,11064.0,189.63,190.0,189.43,189.92,11064.0
2021-09-15 09:45:00,190.14,190.14,189.54,189.86,5154.0,190.14,190.14,189.54,189.86,5154.0
2021-09-15 09:50:00,189.92,190.2,189.9,190.15,2390.0,189.92,190.2,189.9,190.15,2390.0
2021-09-15 09:55:00,190.3,190.51,189.97,190.03,8303.0,190.3,190.51,189.97,190.03,8303.0
2021-09-15 10:00:00,190.07,190.08,189.65,189.66,4735.0,190.07,190.08,189.65,189.66,4735.0
2021-09-15 10:05:00,189.48,189.88,189.47,189.88,3154.0,189.48,189.88,189.47,189.88,3154.0
2021-09-15 10:10:00,189.9,190.28,189.9,190.27,3600.0,189.9,190.28,189.9,190.27,3600.0
2021-09-15 10:15:00,190.32,190.6,190.19,190.47,3718.0,190.32,190.6,190.19,190.47,3718.0
2021-09-15 10:20:00,190.48,190.5,190.1,190.1,13463.0,190.48,190.5,190.1,190.1,13463.0
2021-09-15 10:25:00,190.16,190.17,189.95,190.05,8260.0,190.16,190.17,189.95,190.05,8260.0
2021-09-15 10:30:00,190.13,190.4,190.1,190.28,10857.0,190.13,190.4,190.1,190.28,10857.0
2021-09-15 10:35:00,190.39,190.39,190.0,190.0,9572.0,190.39,190.39,190.0,190.0,9572.0
2021-09-15 10:40:00,189.93,190.12,189.93,190.03,5884.0,189.93,190.12,189.93,190.03,5884.0
2021-09-15 10:45:00,189.98,190.04,189.77,189.9,13677.0,189.98,190.04,189.77,189.9,13677.0
2021-09-15 10:50:00,189.89,190.11,189.86,190.01,3600.0,189.89,190.11,189.86,190.01,3600.0
2021-09-15 10:55:00,190.01,190.01,189.81,189.96,4300.0,190.01,190.01,189.81,189.96,4300.0
2021-09-15 11:00:00,189.92,189.93,189.77,189.81,1692.0,189.92,189.93,189.77,189.81,1692.0
2021-09-15 11:05:00,189.76,189.86,189.43,189.44,3774.0,189.76,189.86,189.43,189.44,3774.0
2021-09-15 11:10:00,189.45,189.48,189.27,189.31,4224.0,189.45,189.48,189.27,189.31,4224.0
2021-09-15 11:15:00,189.34,189.89,189.34,189.81,7252.0,189.34,189.89,189.34,189.81,7252.0
2021-09-15 11:20:00,189.9,189.98,189.72,189.85,4318.0,189.9,189.98,189.72,189.85,4318.0
2021-09-15 11:25:00,189.85,190.0,189.43,189.64,5907.0,189.85,190.0,189.43,189.64,5907.0
2021-09-15 11:30:00,189.77,189.95,189.64,189.83,3771.0,189.77,189.95,189.64,189.83,3771.0
2021-09-15 11:35:00,190.01,190.05,189.89,189.96,4000.0,190.01,190.05,189.89,189.96,4000.0
2021-09-15 11:40:00,189.96,190.02,189.9,190.01,3525.0,189.96,190.02,189.9,190.01,3525.0
2021-09-15 11:45:00,190.09,190.12,189.62,189.62,11265.0,190.09,190.12,189.62,189.62,11265.0
2021-09-15 11:50:00,189.62,189.74,189.44,189.62,13172.0,189.62,189.74,189.44,189.62,13172.0
2021-09-15 11:55:00,189.61,189.75,189.56,189.59,10719.0,189.61,189.75,189.56,189.59,10719.0
2021-09-15 12:00:00,189.69,189.69,189.11,189.24,12599.0,189.69,189.69,189.11,189.24,12599.0
2021-09-15 12:05:00,189.3,189.42,189.15,189.18,12080.0,189.3,189.42,189.15,189.18,12080.0
2021-09-15 12:10:00,189.18,189.28,188.97,189.19,10615.0,189.18,189.28,188.97,189.19,10615.0
2021-09-15 12:15:00,189.15,189.18,188.62,188.63,12761.0,189.15,189.18,188.62,188.63,12761.0
2021-09-15 12:20:00,188.64,188.86,188.55,188.64,12261.0,188.64,188.86,188.55,188.64,12261.0
2021-09-15 12:25:00,188.57,188.86,188.5,188.5,17152.0,188.57,188.86,188.5,188.5,17152.0
2021-09-15 12:30:00,188.59,189.04,188.58,188.87,1700.0,188.59,189.04,188.58,188.87,1700.0
2021-09-15 12:35:00,189.04,189.04,188.65,188.88,4939.0,189.04,189.04,188.65,188.88,4939.0
2021-09-15 12:40:00,188.78,189.14,188.78,188.88,4800.0,188.78,189.14,188.78,188.88,4800.0
2021-09-15 12:45:00,188.96,189.0,188.67,188.71,8892.0,188.96,189.0,188.67,188.71,8892.0
2021-09-15 12:50:00,188.72,188.94,188.69,188.78,6895.0,188.72,188.94,188.69,188.78,6895.0
2021-09-15 12:55:00,188.83,188.91,188.76,188.89,6313.0,188.83,188.91,188.76,188.89,6313.0
2021-09-15 13:00:00,188.9,189.13,188.84,189.12,6301.0,188.9,189.13,188.84,189.12,6301.0
2021-09-15 13:05:00,189.12,189.38,189.12,189.3,6325.0,189.12,189.38,189.12,189.3,6325.0
2021-09-15 13:10:00,189.29,189.43,189.29,189.33,6037.0,189.29,189.43,189.29,189.33,6037.0
2021-09-15 13:15:00,189.36,189.63,189.34,189.5,45159.0,189.36,189.63,189.34,189.5,45159.0
2021-09-15 13:20:00,189.54,189.8,189.48,189.8,7133.0,189.54,189.8,189.48,189.8,7133.0
2021-09-15 13:25:00,189.8,189.91,189.58,189.64,11683.0,189.8,189.91,189.58,189.64,11683.0
2021-09-15 13:30:00,189.7,189.84,189.65,189.72,35150.0,189.7,189.84,189.65,189.72,35150.0
2021-09-15 13:35:00,189.81,189.86,189.71,189.72,11574.0,189.81,189.86,189.71,189.72,11574.0
2021-09-15 13:40:00,189.81,189.85,189.71,189.72,42140.0,189.81,189.85,189.71,189.72,42140.0
2021-09-15 13:45:00,189.75,189.8,189.62,189.67,28113.0,189.75,189.8,189.62,189.67,28113.0
2021-09-15 13:50:00,189.66,189.79,189.65,189.7,18382.0,189.66,189.79,189.65,189.7,18382.0
2021-09-15 13:55:00,189.71,189.78,189.61,189.61,20964.0,189.71,189.78,189.61,189.61,20964.0
2021-09-15 14:00:00,189.58,189.68,189.41,189.64,8453.0,189.58,189.68,189.41,189.64,8453.0
2021-09-15 14:05:00,189.65,189.76,189.6,189.69,8377.0,189.65,189.76,189.6,189.69,8377.0
2021-09-15 14:10:00,189.69,189.72,189.57,189.58,8079.0,189.69,189.72,189.57,189.58,8079.0
2021-09-15 14:15:00,189.58,189.69,189.55,189.63,6286.0,189.58,189.69,189.55,189.63,6286.0
2021-09-15 14:20:00,189.62,189.68,189.41,189.42,6790.0,189.62,189.68,189.41,189.42,6790.0
2021-09-15 14:25:00,189.53,189.61,189.42,189.43,5287.0,189.53,189.61,189.42,189.43,5287.0
2021-09-15 14:30:00,189.46,189.65,189.43,189.46,26411.0,189.46,189.65,189.43,189.46,26411.0
2021-09-15 14:35:00,189.46,189.7,189.46,189.6,43726.0,189.46,189.7,189.46,189.6,43726.0
2021-09-15 14:40:00,189.61,189.65,189.5,189.6,28586.0,189.61,189.65,189.5,189.6,28586.0
2021-09-15 14:45:00,189.57,189.64,189.54,189.58,27181.0,189.57,189.64,189.54,189.58,27181.0
2021-09-15 14:50:00,189.57,189.62,189.52,189.56,20389.0,189.57,189.62,189.52,189.56,20389.0
2021-09-15 14:55:00,189.55,189.61,189.51,189.56,13199.0,189.55,189.61,189.51,189.56,13199.0
2021-09-15 15:00:00,189.55,189.7,189.44,189.45,29906.0,189.55,189.7,189.44,189.45,29906.0
2021-09-15 15:05:00,189.53,189.54,189.41,189.42,5978.0,189.53,189.54,189.41,189.42,5978.0
2021-09-15 15:10:00,189.46,189.57,189.45,189.56,5956.0,189.46,189.57,189.45,189.56,5956.0
2021-09-15 15:15:00,189.54,189.57,189.33,189.54,10169.0,189.54,189.57,189.33,189.54,10169.0
2021-09-15 15:20:00,189.56,189.6,189.45,189.54,7680.0,189.56,189.6,189.45,189.54,7680.0
2021-09-15 15:25:00,189.55,189.59,189.47,189.49,8779.0,189.55,189.59,189.47,189.49,8779.0
2021-09-15 15:30:00,189.5,189.52,189.32,189.34,6973.0,189.5,189.52,189.32,189.34,6973.0
2021-09-15 15:35:00,189.36,189.45,189.28,189.45,7635.0,189.36,189.45,189.28,189.45,7635.0
2021-09-15 15:40:00,189.46,189.49,189.08,189.12,9124.0,189.46,189.49,189.08,189.12,9124.0
2021-09-15 15:45:00,189.1,189.21,188.96,189.09,21814.0,189.1,189.21,188.96,189.09,21814.0
2021-09-15 15:50:00,189.13,189.13,188.73,188.75,19763.0,189.13,189.13,188.73,188.75,19763.0
2021-09-15 15:55:00,188.81,188.91,188.43,188.9,53073.0,188.81,188.91,188.43,188.9,53073.0
2021-09-16 09:30:00,188.85,189.54,188.29,188.54,17723.0,188.85,189.54,188.29,188.54,17723.0
2021-09-16 09:35:00,188.43,189.25,188.39,189.07,23950.0,188.43,189.25,188.39,189.07,23950.0
2021-09-16 09:40:00,188.76,189.15,188.68,188.76,13937.0,188.76,189.15,188.68,188.76,13937.0
2021-09-16 09:45:00,189.09,189.09,188.21,188.21,3806.0,189.09,189.09,188.21,188.21,3806.0
2021-09-16 09:50:00,188.25,188.25,187.67,187.72,5308.0,188.25,188.25,187.67,187.72,5308.0
2021-09-16 09:55:00,187.86,187.94,187.37,187.74,5288.0,187.86,187.94,187.37,187.74,5288.0
2021-09-16 10:00:00,187.44,187.44,186.9,187.13,10608.0,187.44,187.44,186.9,187.13,10608.0
2021-09-16 10:05:00,186.85,187.23,186.85,187.07,3544.0,186.85,187.23,186.85,187.07,3544.0
2021-09-16 10:10:00,187.04,187.15,186.85,186.9,4664.0,187.04,187.15,186.85,186.9,4664.0
2021-09-16 10:15:00,186.96,186.96,186.55,186.89,11944.0,186.96,186.96,186.55,186.89,11944.0
2021-09-16 10:20:00,186.81,186.81,186.4,186.42,22165.0,186.81,186.81,186.4,186.42,22165.0
2021-09-16 10:25:00,186.39,186.76,186.39,186.66,5995.0,186.39,186.76,186.39,186.66,5995.0
2021-09-16 10:30:00,186.64,186.64,186.5,186.5,3628.0,186.64,186.64,186.5,186.5,3628.0
2021-09-16 10:35:00,186.53,186.69,186.37,186.38,18915.0,186.53,186.69,186.37,186.38,18915.0
2021-09-16 10:40:00,186.29,186.38,185.91,186.13,17475.0,186.29,186.38,185.91,186.13,17475.0
2021-09-16 10:45:00,186.18,186.34,186.1,186.3,3714.0,186.18,186.34,186.1,186.3,3714.0
2021-09-16 10:50:00,186.29,186.4,186.11,186.22,7809.0,186.29,186.4,186.11,186.22,7809.0
2021-09-16 10:55:00,186.18,186.24,186.04,186.18,12189.0,186.18,186.24,186.04,186.18,12189.0
2021-09-16 11:00:00,186.24,186.24,185.84,185.86,10209.0,186.24,186.24,185.84,185.86,10209.0
2021-09-16 11:05:00,185.84,185.98,185.75,185.93,13523.0,185.84,185.98,185.75,185.93,13523.0
2021-09-16 11:10:00,185.96,185.97,185.78,185.83,9620.0,185.96,185.97,185.78,185.83,9620.0
2021-09-16 11:15:00,185.82,185.83,185.44,185.62,20920.0,185.82,185.83,185.44,185.62,20920.0
2021-09-16 11:20:00,185.62,185.9,185.62,185.79,10226.0,185.62,185.9,185.62,185.79,10226.0
2021-09-16 11:25:00,185.82,186.01,185.67,185.96,33262.0,185.82,186.01,185.67,185.96,33262.0
2021-09-16 11:30:00,185.98,186.01,185.66,185.73,17768.0,185.98,186.01,185.66,185.73,17768.0
2021-09-16 11:35:00,185.67,185.76,185.52,185.75,5481.0,185.67,185.76,185.52,185.75,5481.0
2021-09-16 11:40:00,185.75,185.77,185.61,185.67,4974.0,185.75,185.77,185.61,185.67,4974.0
2021-09-16 11:45:00,185.77,185.79,185.62,185.71,5049.0,185.77,185.79,185.62,185.71,5049.0
2021-09-16 11:50:00,185.72,186.07,185.65,186.03,5440.0,185.72,186.07,185.65,186.03,5440.0
2021-09-16 11:55:00,186.0,186.15,186.0,186.08,4461.0,186.0,186.15,186.0,186.08,4461.0
2021-09-16 12:00:00,186.14,186.18,186.01,186.1,12413.0,186.14,186.18,186.01,186.1,12413.0
2021-09-16 12:05:00,186.16,186.16,185.99,185.99,13347.0,186.16,186.16,185.99,185.99,13347.0
2021-09-16 12:10:00,186.01,186.17,185.97,186.16,7439.0,186.01,186.17,185.97,186.16,7439.0
2021-09-16 12:15:00,186.16,186.27,186.06,186.2,13342.0,186.16,186.27,186.06,186.2,13342.0
2021-09-16 12:20:00,186.23,186.23,185.77,185.77,2941.0,186.23,186.23,185.77,185.77,2941.0
2021-09-16 12:25:00,185.91,185.96,185.89,185.93,1500.0,185.91,185.96,185.89,185.93,1500.0
2021-09-16 12:30:00,185.93,186.0,185.8,185.8,5680.0,185.93,186.0,185.8,185.8,5680.0
2021-09-16 12:35:00,185.83,185.95,185.79,185.91,2232.0,185.83,185.95,185.79,185.91,2232.0
2021-09-16 12:40:00,185.9,186.13,185.89,186.06,2901.0,185.9,186.13,185.89,186.06,2901.0
2021-09-16 12:45:00,186.06,186.5,186.01,186.48,10709.0,186.06,186.5,186.01,186.48,10709.0
2021-09-16 12:50:00,186.47,186.56,186.2,186.28,11139.0,186.47,186.56,186.2,186.28,11139.0
2021-09-16 12:55:00,186.28,186.32,186.2,186.22,6513.0,186.28,186.32,186.2,186.22,6513.0
2021-09-16 13:00:00,186.25,186.35,186.08,186.1,4716.0,186.25,186.35,186.08,186.1,4716.0
2021-09-16 13:05:00,186.07,186.1,185.98,186.1,2919.0,186.07,186.1,185.98,186.1,2919.0
2021-09-16 13:10:00,186.04,186.18,186.01,186.18,4042.0,186.04,186.18,186.01,186.18,4042.0
2021-09-16 13:15:00,186.16,186.22,186.12,186.13,4093.0,186.16,186.22,186.12,186.13,4093.0
2021-09-16 13:20:00,186.18,186.21,186.11,186.18,6973.0,186.18,186.21,186.11,186.18,6973.0
2021-09-16 13:25:00,186.19,186.43,186.18,186.37,7159.0,186.19,186.43,186.18,186.37,7159.0
2021-09-16 13:30:00,186.32,186.34,186.15,186.16,5219.0,186.32,186.34,186.15,186.16,5219.0
2021-09-16 13:35:00,186.19,186.3,186.14,186.3,3380.0,186.19,186.3,186.14,186.3,3380.0
2021-09-16 13:40:00,186.32,186.32,186.15,186.21,5198.0,186.32,186.32,186.15,186.21,5198.0
2021-09-16 13:45:00,186.21,186.23,186.08,186.11,8341.0,186.21,186.23,186.08,186.11,8341.0
2021-09-16 13:50:00,186.13,186.47,186.13,186.39,37164.0,186.13,186.47,186.13,186.39,37164.0
2021-09-16 13:55:00,186.46,186.46,186.21,186.36,56816.0,186.46,186.46,186.21,186.36,56816.0
2021-09-16 14:00:00,186.36,186.76,186.18,186.66,25417.0,186.36,186.76,186.18,186.66,25417.0
2021-09-16 14:05:00,186.63,186.73,186.63,186.7,11291.0,186.63,186.73,186.63,186.7,11291.0
2021-09-16 14:10:00,186.7,186.75,186.62,186.7,10639.0,186.7,186.75,186.62,186.7,10639.0
2021-09-16 14:15:00,186.67,186.74,186.64,186.7,6539.0,186.67,186.74,186.64,186.7,6539.0
2021-09-16 14:20:00,186.68,186.72,186.66,186.68,7649.0,186.68,186.72,186.66,186.68,7649.0
2021-09-16 14:25:00,186.68,186.72,186.43,186.48,10298.0,186.68,186.72,186.43,186.48,10298.0
2021-09-16 14:30:00,186.48,186.7,186.46,186.7,8441.0,186.48,186.7,186.46,186.7,8441.0
2021-09-16 14:35:00,186.62,186.67,186.56,186.56,2553.0,186.62,186.67,186.56,186.56,2553.0
2021-09-16 14:40:00,186.53,186.55,186.37,186.4,6704.0,186.53,186.55,186.37,186.4,6704.0
2021-09-16 14:45:00,186.43,186.56,186.37,186.5,4485.0,186.43,186.56,186.37,186.5,4485.0
2021-09-16 14:50:00,186.5,186.89,186.5,186.89,8259.0,186.5,186.89,186.5,186.89,8259.0
2021-09-16 14:55:00,186.93,187.07,186.91,187.0,4560.0,186.93,187.07,186.91,187.0,4560.0
2021-09-16 15:00:00,187.06,187.34,186.97,187.11,9484.0,187.06,187.34,186.97,187.11,9484.0
2021-09-16 15:05:00,187.06,187.37,186.94,187.31,17264.0,187.06,187.37,186.94,187.31,17264.0
2021-09-16 15:10:00,187.39,187.71,187.31,187.45,12277.0,187.39,187.71,187.31,187.45,12277.0
2021-09-16 15:15:00,187.45,187.48,187.09,187.15,6312.0,187.45,187.48,187.09,187.15,6312.0
2021-09-16 15:20:00,187.18,187.25,187.05,187.05,7701.0,187.18,187.25,187.05,187.05,7701.0
2021-09-16 15:25:00,187.09,187.39,187.09,187.22,5400.0,187.09,187.39,187.09,187.22,5400.0
2021-09-16 15:30:00,187.16,187.39,187.15,187.24,7125.0,187.16,187.39,187.15,187.24,7125.0
2021-09-16 15:35:00,187.32,187.42,187.2,187.23,14940.0,187.32,187.42,187.2,187.23,14940.0
2021-09-16 15:40:00,187.2,187.28,187.1,187.22,12318.0,187.2,187.28,187.1,187.22,12318.0
2021-09-16 15:45:00,187.22,187.26,187.01,187.01,16653.0,187.22,187.26,187.01,187.01,16653.0
2021-09-16 15:50:00,187.07,187.07,186.7,186.95,50182.0,187.07,187.07,186.7,186.95,50182.0
2021-09-16 15:55:00,186.98,187.16,186.36,187.11,81924.0,186.98,187.16,186.36,187.11,81924.0
2021-09-17 09:30:00,186.24,186.71,185.71,185.89,271058.0,186.24,186.71,185.71,185.89,271058.0
2021-09-17 09:35:00,185.85,185.85,184.78,185.59,21911.0,185.85,185.85,184.78,185.59,21911.0
2021-09-17 09:40:00,185.52,187.17,185.41,187.03,15854.0,185.52,187.17,185.41,187.03,15854.0
2021-09-17 09:45:00,186.86,186.99,186.5,186.7,5047.0,186.86,186.99,186.5,186.7,5047.0
2021-09-17 09:50:00,186.7,187.5,186.29,187.47,5572.0,186.7,187.5,186.29,187.47,5572.0
2021-09-17 09:55:00,187.47,187.47,186.82,186.96,8717.0,187.47,187.47,186.82,186.96,8717.0
2021-09-17 10:00:00,187.08,187.7,186.96,187.45,12188.0,187.08,187.7,186.96,187.45,12188.0
2021-09-17 10:05:00,187.45,187.57,187.22,187.57,4906.0,187.45,187.57,187.22,187.57,4906.0
2021-09-17 10:10:00,187.44,187.46,186.9,187.01,3108.0,187.44,187.46,186.9,187.01,3108.0
2021-09-17 10:15:00,187.1,187.44,187.1,187.15,4381.0,187.1,187.44,187.1,187.15,4381.0
2021-09-17 10:20:00,187.25,187.35,186.91,187.03,9978.0,187.25,187.35,186.91,187.03,9978.0
2021-09-17 10:25:00,186.98,187.41,186.71,187.29,3200.0,186.98,187.41,186.71,187.29,3200.0
2021-09-17 10:30:00,187.21,187.38,187.1,187.26,4186.0,187.21,187.38,187.1,187.26,4186.0
2021-09-17 10:35:00,187.23,187.34,186.9,187.18,4869.0,187.23,187.34,186.9,187.18,4869.0
2021-09-17 10:40:00,187.24,187.32,187.0,187.14,3253.0,187.24,187.32,187.0,187.14,3253.0
2021-09-17 10:45:00,187.24,187.38,187.07,187.12,7979.0,187.24,187.38,187.07,187.12,7979.0
2021-09-17 10:50:00,187.08,187.09,186.6,186.69,3110.0,187.08,187.09,186.6,186.69,3110.0
2021-09-17 10:55:00,186.68,186.91,186.47,186.59,3157.0,186.68,186.91,186.47,186.59,3157.0
2021-09-17 11:00:00,186.5,186.6,186.39,186.4,2600.0,186.5,186.6,186.39,186.4,2600.0
2021-09-17 11:05:00,186.4,186.62,186.31,186.49,5803.0,186.4,186.62,186.31,186.49,5803.0
2021-09-17 11:10:00,186.41,186.77,186.35,186.77,2427.0,186.41,186.77,186.35,186.77,2427.0
2021-09-17 11:15:00,186.79,187.01,186.73,186.83,4846.0,186.79,187.01,186.73,186.83,4846.0
2021-09-17 11:20:00,186.81,187.02,186.81,186.86,6007.0,186.81,187.02,186.81,186.86,6007.0
2021-09-17 11:25:00,186.86,186.96,186.76,186.83,5939.0,186.86,186.96,186.76,186.83,5939.0
2021-09-17 11:30:00,186.79,186.83,186.44,186.82,6221.0,186.79,186.83,186.44,186.82,6221.0
2021-09-17 11:35:00,186.89,186.89,186.67,186.81,3872.0,186.89,186.89,186.67,186.81,3872.0
2021-09-17 11:40:00,186.81,186.99,186.81,186.99,1900.0,186.81,186.99,186.81,186.99,1900.0
2021-09-17 11:45:00,186.99,187.04,186.91,186.97,8233.0,186.99,187.04,186.91,186.97,8233.0
2021-09-17 11:50:00,186.98,186.98,186.75,186.79,3875.0,186.98,186.98,186.75,186.79,3875.0
2021-09-17 11:55:00,186.91,187.15,186.89,187.05,5018.0,186.91,187.15,186.89,187.05,5018.0
2021-09-17 12:00:00,187.07,187.61,187.04,187.6,9250.0,187.07,187.61,187.04,187.6,9250.0
2021-09-17 12:05:00,187.46,187.62,187.43,187.55,9813.0,187.46,187.62,187.43,187.55,9813.0
2021-09-17 12:10:00,187.56,187.6,187.41,187.41,3700.0,187.56,187.6,187.41,187.41,3700.0
2021-09-17 12:15:00,187.4,187.45,187.19,187.19,7418.0,187.4,187.45,187.19,187.19,7418.0
2021-09-17 12:20:00,187.19,187.47,187.19,187.47,2703.0,187.19,187.47,187.19,187.47,2703.0
2021-09-17 12:25:00,187.53,187.53,187.44,187.52,2609.0,187.53,187.53,187.44,187.52,2609.0
2021-09-17 12:30:00,187.56,187.77,187.55,187.75,5789.0,187.56,187.77,187.55,187.75,5789.0
2021-09-17 12:35:00,187.77,187.8,187.61,187.75,5467.0,187.77,187.8,187.61,187.75,5467.0
2021-09-17 12:40:00,187.75,187.76,187.48,187.67,5402.0,187.75,187.76,187.48,187.67,5402.0
2021-09-17 12:45:00,187.65,187.94,187.63,187.87,3197.0,187.65,187.94,187.63,187.87,3197.0
2021-09-17 12:50:00,187.9,187.93,187.8,187.88,4241.0,187.9,187.93,187.8,187.88,4241.0
2021-09-17 12:55:00,187.89,188.1,187.87,188.07,4390.0,187.89,188.1,187.87,188.07,4390.0
2021-09-17 13:00:00,188.06,188.07,187.95,188.05,4808.0,188.06,188.07,187.95,188.05,4808.0
2021-09-17 13:05:00,188.01,188.01,187.7,187.71,7094.0,188.01,188.01,187.7,187.71,7094.0
2021-09-17 13:10:00,187.78,187.91,187.7,187.79,9441.0,187.78,187.91,187.7,187.79,9441.0
2021-09-17 13:15:00,187.72,187.8,187.66,187.73,4911.0,187.72,187.8,187.66,187.73,4911.0
2021-09-17 13:20:00,187.72,187.72,187.61,187.61,1784.0,187.72,187.72,187.61,187.61,1784.0
2021-09-17 13:25:00,187.64,187.66,187.52,187.6,4907.0,187.64,187.66,187.52,187.6,4907.0
2021-09-17 13:30:00,187.75,187.8,187.69,187.8,3303.0,187.75,187.8,187.69,187.8,3303.0
2021-09-17 13:35:00,187.8,187.83,187.57,187.57,3684.0,187.8,187.83,187.57,187.57,3684.0
2021-09-17 13:40:00,187.68,187.69,187.45,187.57,6313.0,187.68,187.69,187.45,187.57,6313.0
2021-09-17 13:45:00,187.59,187.61,187.37,187.37,6902.0,187.59,187.61,187.37,187.37,6902.0
2021-09-17 13:50:00,187.37,187.46,187.3,187.33,3935.0,187.37,187.46,187.3,187.33,3935.0
2021-09-17 13:55:00,187.3,187.4,187.27,187.34,1505.0,187.3,187.4,187.27,187.34,1505.0
2021-09-17 14:00:00,187.38,187.48,187.37,187.46,3145.0,187.38,187.48,187.37,187.46,3145.0
2021-09-17 14:05:00,187.49,187.69,187.41,187.69,4738.0,187.49,187.69,187.41,187.69,4738.0
2021-09-17 14:10:00,187.73,187.79,187.48,187.48,12533.0,187.73,187.79,187.48,187.48,12533.0
2021-09-17 14:15:00,187.51,187.53,187.39,187.47,9326.0,187.51,187.53,187.39,187.47,9326.0
2021-09-17 14:20:00,187.54,187.72,187.54,187.72,1762.0,187.54,187.72,187.54,187.72,1762.0
2021-09-17 14:25:00,187.67,187.79,187.58,187.59,8278.0,187.67,187.79,187.58,187.59,8278.0
2021-09-17 14:30:00,187.56,187.65,187.49,187.53,4788.0,187.56,187.65,187.49,187.53,4788.0
2021-09-17 14:35:00,187.51,187.64,187.48,187.58,4026.0,187.51,187.64,187.48,187.58,4026.0
2021-09-17 14:40:00,187.64,187.81,187.64,187.78,3586.0,187.64,187.81,187.64,187.78,3586.0
2021-09-17 14:45:00,187.82,187.82,187.67,187.69,7562.0,187.82,187.82,187.67,187.69,7562.0
2021-09-17 14:50:00,187.75,187.76,187.6,187.6,4721.0,187.75,187.76,187.6,187.6,4721.0
2021-09-17 14:55:00,187.61,187.74,187.54,187.71,5353.0,187.61,187.74,187.54,187.71,5353.0
2021-09-17 15:00:00,187.82,187.85,187.63,187.77,9375.0,187.82,187.85,187.63,187.77,9375.0
2021-09-17 15:05:00,187.73,187.76,187.42,187.42,8601.0,187.73,187.76,187.42,187.42,8601.0
2021-09-17 15:10:00,187.47,187.48,187.14,187.27,10000.0,187.47,187.48,187.14,187.27,10000.0
2021-09-17 15:15:00,187.25,187.4,187.17,187.21,12477.0,187.25,187.4,187.17,187.21,12477.0
2021-09-17 15:20:00,187.31,187.46,187.27,187.45,10557.0,187.31,187.46,187.27,187.45,10557.0
2021-09-17 15:25:00,187.48,187.61,187.34,187.34,7859.0,187.48,187.61,187.34,187.34,7859.0
2021-09-17 15:30:00,187.42,187.74,187.35,187.72,9989.0,187.42,187.74,187.35,187.72,9989.0
2021-09-17 15:35:00,187.68,187.73,187.43,187.52,19836.0,187.68,187.73,187.43,187.52,19836.0
2021-09-17 15:40:00,187.53,187.75,187.53,187.7,35916.0,187.53,187.75,187.53,187.7,35916.0
2021-09-17 15:45:00,187.7,188.06,187.64,187.87,42121.0,187.7,188.06,187.64,187.87,42121.0
2021-09-17 15:50:00,187.9,188.13,187.48,187.84,42007.0,187.9,188.13,187.48,187.84,42007.0
2021-09-17 15:55:00,187.81,188.54,187.81,188.3,80601.0,187.81,188.54,187.81,188.3,80601.0
2021-09-20 09:30:00,186.89,188.89,186.61,187.49,77738.0,186.89,188.89,186.61,187.49,77738.0
2021-09-20 09:35:00,187.67,187.78,186.69,186.69,6224.0,187.67,187.78,186.69,186.69,6224.0
2021-09-20 09:40:00,186.81,187.51,186.39,187.27,15638.0,186.81,187.51,186.39,187.27,15638.0
2021-09-20 09:45:00,187.13,187.53,186.34,186.81,8272.0,187.13,187.53,186.34,186.81,8272.0
2021-09-20 09:50:00,186.86,187.54,186.86,187.5,27972.0,186.86,187.54,186.86,187.5,27972.0
2021-09-20 09:55:00,187.82,188.1,187.41,187.41,6470.0,187.82,188.1,187.41,187.41,6470.0
2021-09-20 10:00:00,187.41,187.51,186.78,186.98,10243.0,187.41,187.51,186.78,186.98,10243.0
2021-09-20 10:05:00,186.87,186.87,186.18,186.51,12261.0,186.87,186.87,186.18,186.51,12261.0
2021-09-20 10:10:00,186.51,187.08,186.46,187.01,20338.0,186.51,187.08,186.46,187.01,20338.0
2021-09-20 10:15:00,186.92,187.2,186.8,187.12,6601.0,186.92,187.2,186.8,187.12,6601.0
2021-09-20 10:20:00,187.01,187.95,187.01,187.88,8724.0,187.01,187.95,187.01,187.88,8724.0
2021-09-20 10:25:00,187.88,188.79,187.83,188.75,15556.0,187.88,188.79,187.83,188.75,15556.0
2021-09-20 10:30:00,188.57,188.59,188.03,188.46,39736.0,188.57,188.59,188.03,188.46,39736.0
2021-09-20 10:35:00,188.48,188.6,187.89,187.89,11420.0,188.48,188.6,187.89,187.89,11420.0
2021-09-20 10:40:00,187.76,187.76,187.48,187.57,9982.0,187.76,187.76,187.48,187.57,9982.0
2021-09-20 10:45:00,187.6,187.78,187.5,187.51,5747.0,187.6,187.78,187.5,187.51,5747.0
2021-09-20 10:50:00,187.54,187.69,187.27,187.35,5386.0,187.54,187.69,187.27,187.35,5386.0
2021-09-20 10:55:00,187.27,187.27,186.77,187.11,11051.0,187.27,187.27,186.77,187.11,11051.0
2021-09-20 11:00:00,187.08,187.75,187.07,187.75,13220.0,187.08,187.75,187.07,187.75,13220.0
2021-09-20 11:05:00,187.67,187.72,187.31,187.52,4814.0,187.67,187.72,187.31,187.52,4814.0
2021-09-20 11:10:00,187.51,188.02,187.51,187.69,3569.0,187.51,188.02,187.51,187.69,3569.0
2021-09-20 11:15:00,187.59,187.75,187.57,187.75,3120.0,187.59,187.75,187.57,187.75,3120.0
2021-09-20 11:20:00,187.66,187.79,187.3,187.37,5813.0,187.66,187.79,187.3,187.37,5813.0
2021-09-20 11:25:00,187.33,187.61,187.27,187.61,2583.0,187.33,187.61,187.27,187.61,2583.0
2021-09-20 11:30:00,187.46,187.49,187.31,187.31,2100.0,187.46,187.49,187.31,187.31,2100.0
2021-09-20 11:35:00,187.37,187.55,187.29,187.3,2737.0,187.37,187.55,187.29,187.3,2737.0
2021-09-20 11:40:00,187.3,187.38,187.05,187.38,4872.0,187.3,187.38,187.05,187.38,4872.0
2021-09-20 11:45:00,187.43,187.6,187.39,187.57,2605.0,187.43,187.6,187.39,187.57,2605.0
2021-09-20 11:50:00,187.5,187.53,187.22,187.36,3369.0,187.5,187.53,187.22,187.36,3369.0
2021-09-20 11:55:00,187.2,187.33,187.15,187.2,2260.0,187.2,187.33,187.15,187.2,2260.0
2021-09-20 12:00:00,187.14,187.22,186.91,186.91,6392.0,187.14,187.22,186.91,186.91,6392.0
2021-09-20 12:05:00,186.99,187.17,186.93,186.96,7712.0,186.99,187.17,186.93,186.96,7712.0
2021-09-20 12:10:00,187.0,187.08,186.81,186.81,4071.0,187.0,187.08,186.81,186.81,4071.0
2021-09-20 12:15:00,186.82,186.82,186.63,186.63,2827.0,186.82,186.82,186.63,186.63,2827.0
2021-09-20 12:20:00,186.71,186.72,186.51,186.59,4518.0,186.71,186.72,186.51,186.59,4518.0
2021-09-20 12:25:00,186.52,186.85,186.49,186.61,6167.0,186.52,186.85,186.49,186.61,6167.0
2021-09-20 12:30:00,186.75,186.97,186.63,186.95,3601.0,186.75,186.97,186.63,186.95,3601.0
2021-09-20 12:35:00,186.98,186.98,186.72,186.83,4719.0,186.98,186.98,186.72,186.83,4719.0
2021-09-20 12:40:00,186.79,186.84,186.39,186.42,6898.0,186.79,186.84,186.39,186.42,6898.0
2021-09-20 12:45:00,186.4,186.62,186.32,186.61,6623.0,186.4,186.62,186.32,186.61,6623.0
2021-09-20 12:50:00,186.59,186.73,186.54,186.54,6578.0,186.59,186.73,186.54,186.54,6578.0
2021-09-20 12:55:00,186.53,186.59,186.2,186.2,8162.0,186.53,186.59,186.2,186.2,8162.0
2021-09-20 13:00:00,186.22,186.25,185.93,185.93,6728.0,186.22,186.25,185.93,185.93,6728.0
2021-09-20 13:05:00,185.95,185.95,185.41,185.41,7869.0,185.95,185.95,185.41,185.41,7869.0
2021-09-20 13:10:00,185.44,185.66,185.44,185.66,10313.0,185.44,185.66,185.44,185.66,10313.0
2021-09-20 13:15:00,185.69,185.72,185.38,185.43,8720.0,185.69,185.72,185.38,185.43,8720.0
2021-09-20 13:20:00,185.38,185.61,185.16,185.61,7217.0,185.38,185.61,185.16,185.61,7217.0
2021-09-20 13:25:00,185.62,185.86,185.57,185.86,6450.0,185.62,185.86,185.57,185.86,6450.0
2021-09-20 13:30:00,185.85,186.12,185.78,186.02,6261.0,185.85,186.12,185.78,186.02,6261.0
2021-09-20 13:35:00,186.04,186.52,186.04,186.52,5891.0,186.04,186.52,186.04,186.52,5891.0
2021-09-20 13:40:00,186.55,186.64,186.4,186.42,7567.0,186.55,186.64,186.4,186.42,7567.0
2021-09-20 13:45:00,186.4,186.48,186.34,186.45,3991.0,186.4,186.48,186.34,186.45,3991.0
2021-09-20 13:50:00,186.5,186.53,186.43,186.52,2552.0,186.5,186.53,186.43,186.52,2552.0
2021-09-20 13:55:00,186.51,186.53,186.26,186.34,5917.0,186.51,186.53,186.26,186.34,5917.0
2021-09-20 14:00:00,186.43,186.5,186.12,186.5,14014.0,186.43,186.5,186.12,186.5,14014.0
2021-09-20 14:05:00,186.44,186.44,186.05,186.11,9813.0,186.44,186.44,186.05,186.11,9813.0
2021-09-20 14:10:00,186.06,186.09,185.75,185.75,9036.0,186.06,186.09,185.75,185.75,9036.0
2021-09-20 14:15:00,185.77,185.91,185.69,185.89,6038.0,185.77,185.91,185.69,185.89,6038.0
2021-09-20 14:20:00,185.83,185.94,185.51,185.53,4384.0,185.83,185.94,185.51,185.53,4384.0
2021-09-20 14:25:00,185.64,185.67,185.39,185.47,5768.0,185.64,185.67,185.39,185.47,5768.0
2021-09-20 14:30:00,185.41,185.6,185.37,185.59,5031.0,185.41,185.6,185.37,185.59,5031.0
2021-09-20 14:35:00,185.66,185.67,185.37,185.45,4732.0,185.66,185.67,185.37,185.45,4732.0
2021-09-20 14:40:00,185.47,185.59,185.37,185.37,4435.0,185.47,185.59,185.37,185.37,4435.0
2021-09-20 14:45:00,185.4,185.74,185.38,185.49,6378.0,185.4,185.74,185.38,185.49,6378.0
2021-09-20 14:50:00,185.52,185.55,185.26,185.29,7467.0,185.52,185.55,185.26,185.29,7467.0
2021-09-20 14:55:00,185.28,185.65,185.28,185.47,5523.0,185.28,185.65,185.28,185.47,5523.0
2021-09-20 15:00:00,185.56,185.66,185.38,185.51,11277.0,185.56,185.66,185.38,185.51,11277.0
2021-09-20 15:05:00,185.49,185.56,185.24,185.24,11978.0,185.49,185.56,185.24,185.24,11978.0
2021-09-20 15:10:00,185.32,185.45,185.25,185.27,10396.0,185.32,185.45,185.25,185.27,10396.0
2021-09-20 15:15:00,185.31,185.48,185.28,185.46,22405.0,185.31,185.48,185.28,185.46,22405.0
2021-09-20 15:20:00,185.4,185.63,185.38,185.55,7851.0,185.4,185.63,185.38,185.55,7851.0
2021-09-20 15:25:00,185.53,185.57,185.34,185.51,13487.0,185.53,185.57,185.34,185.51,13487.0
2021-09-20 15:30:00,185.5,185.69,185.43,185.51,15859.0,185.5,185.69,185.43,185.51,15859.0
2021-09-20 15:35:00,185.51,185.63,185.25,185.27,21464.0,185.51,185.63,185.25,185.27,21464.0
2021-09-20 15:40:00,185.24,185.74,185.24,185.65,16055.0,185.24,185.74,185.24,185.65,16055.0
2021-09-20 15:45:00,185.63,186.0,185.45,185.55,26665.0,185.63,186.0,185.45,185.55,26665.0
2021-09-20 15:50:00,185.43,185.57,185.1,185.19,50915.0,185.43,185.57,185.1,185.19,50915.0
2021-09-20 15:55:00,185.13,185.79,185.07,185.78,111398.0,185.13,185.79,185.07,185.78,111398.0
2021-09-21 09:30:00,186.17,186.62,185.1,186.62,16919.0,186.17,186.62,185.1,186.62,16919.0
2021-09-21 09:35:00,186.41,187.23,186.41,187.09,5782.0,186.41,187.23,186.41,187.09,5782.0
2021-09-21 09:40:00,187.09,187.44,186.86,187.44,7477.0,187.09,187.44,186.86,187.44,7477.0
2021-09-21 09:45:00,187.32,187.49,187.21,187.28,8333.0,187.32,187.49,187.21,187.28,8333.0
2021-09-21 09:50:00,187.21,187.43,186.9,186.9,10388.0,187.21,187.43,186.9,186.9,10388.0
2021-09-21 09:55:00,186.98,187.14,186.3,186.39,16838.0,186.98,187.14,186.3,186.39,16838.0
2021-09-21 10:00:00,186.47,186.89,186.41,186.41,5092.0,186.47,186.89,186.41,186.41,5092.0
2021-09-21 10:05:00,186.62,186.62,186.15,186.25,2916.0,186.62,186.62,186.15,186.25,2916.0
2021-09-21 10:10:00,186.37,186.43,185.8,186.12,5035.0,186.37,186.43,185.8,186.12,5035.0
2021-09-21 10:15:00,186.13,186.33,186.07,186.33,3266.0,186.13,186.33,186.07,186.33,3266.0
2021-09-21 10:20:00,186.4,186.4,186.13,186.23,3767.0,186.4,186.4,186.13,186.23,3767.0
2021-09-21 10:25:00,186.12,186.27,185.95,186.27,3087.0,186.12,186.27,185.95,186.27,3087.0
2021-09-21 10:30:00,186.18,186.56,186.14,186.43,3299.0,186.18,186.56,186.14,186.43,3299.0
2021-09-21 10:35:00,186.34,186.34,185.85,185.97,14555.0,186.34,186.34,185.85,185.97,14555.0
2021-09-21 10:40:00,185.98,186.49,185.98,186.4,3700.0,185.98,186.49,185.98,186.4,3700.0
2021-09-21 10:45:00,186.39,186.39,185.94,185.94,12614.0,186.39,186.39,185.94,185.94,12614.0
2021-09-21 10:50:00,185.87,185.87,185.6,185.78,3609.0,185.87,185.87,185.6,185.78,3609.0
2021-09-21 10:55:00,185.88,185.88,185.63,185.75,3060.0,185.88,185.88,185.63,185.75,3060.0
2021-09-21 11:00:00,185.65,185.69,185.55,185.68,2586.0,185.65,185.69,185.55,185.68,2586.0
2021-09-21 11:05:00,185.86,186.14,185.85,186.1,2947.0,185.86,186.14,185.85,186.1,2947.0
2021-09-21 11:10:00,186.03,186.25,186.03,186.19,5276.0,186.03,186.25,186.03,186.19,5276.0
2021-09-21 11:15:00,186.3,186.38,186.07,186.07,7587.0,186.3,186.38,186.07,186.07,7587.0
2021-09-21 11:20:00,186.09,186.25,186.09,186.16,4611.0,186.09,186.25,186.09,186.16,4611.0
2021-09-21 11:25:00,186.09,186.25,186.09,186.24,3539.0,186.09,186.25,186.09,186.24,3539.0
2021-09-21 11:30:00,186.28,186.79,186.24,186.72,5241.0,186.28,186.79,186.24,186.72,5241.0
2021-09-21 11:35:00,186.69,186.77,186.62,186.63,5788.0,186.69,186.77,186.62,186.63,5788.0
2021-09-21 11:40:00,186.7,187.0,186.65,186.99,3762.0,186.7,187.0,186.65,186.99,3762.0
2021-09-21 11:45:00,186.93,186.98,186.9,186.95,1469.0,186.93,186.98,186.9,186.95,1469.0
2021-09-21 11:50:00,187.0,187.11,186.89,186.93,8830.0,187.0,187.11,186.89,186.93,8830.0
2021-09-21 11:55:00,186.92,187.02,186.86,186.86,3948.0,186.92,187.02,186.86,186.86,3948.0
2021-09-21 12:00:00,186.84,186.93,186.81,186.9,1345.0,186.84,186.93,186.81,186.9,1345.0
2021-09-21 12:05:00,186.75,186.95,186.75,186.81,1267.0,186.75,186.95,186.75,186.81,1267.0
2021-09-21 12:10:00,186.78,186.92,186.78,186.86,1900.0,186.78,186.92,186.78,186.86,1900.0
2021-09-21 12:15:00,186.91,186.91,186.85,186.85,1400.0,186.91,186.91,186.85,186.85,1400.0
2021-09-21 12:20:00,186.8,186.9,186.71,186.81,3812.0,186.8,186.9,186.71,186.81,3812.0
2021-09-21 12:25:00,186.73,186.8,186.46,186.53,2703.0,186.73,186.8,186.46,186.53,2703.0
2021-09-21 12:30:00,186.46,186.56,186.35,186.56,3668.0,186.46,186.56,186.35,186.56,3668.0
2021-09-21 12:35:00,186.58,186.75,186.53,186.68,4457.0,186.58,186.75,186.53,186.68,4457.0
2021-09-21 12:40:00,186.73,186.79,186.62,186.75,4352.0,186.73,186.79,186.62,186.75,4352.0
2021-09-21 12:45:00,186.8,186.81,186.52,186.57,8555.0,186.8,186.81,186.52,186.57,8555.0
2021-09-21 12:50:00,186.62,186.67,186.3,186.3,4945.0,186.62,186.67,186.3,186.3,4945.0
2021-09-21 12:55:00,186.3,186.42,186.3,186.4,1139.0,186.3,186.42,186.3,186.4,1139.0
2021-09-21 13:00:00,186.36,186.37,186.05,186.08,18682.0,186.36,186.37,186.05,186.08,18682.0
2021-09-21 13:05:00,186.16,186.34,186.15,186.26,4325.0,186.16,186.34,186.15,186.26,4325.0
2021-09-21 13:10:00,186.21,186.22,186.11,186.13,5703.0,186.21,186.22,186.11,186.13,5703.0
2021-09-21 13:15:00,186.12,186.15,186.02,186.15,3618.0,186.12,186.15,186.02,186.15,3618.0
2021-09-21 13:20:00,186.15,186.15,185.9,185.9,4474.0,186.15,186.15,185.9,185.9,4474.0
2021-09-21 13:25:00,185.91,185.91,185.68,185.75,5399.0,185.91,185.91,185.68,185.75,5399.0
2021-09-21 13:30:00,185.64,185.85,185.64,185.67,4289.0,185.64,185.85,185.64,185.67,4289.0
2021-09-21 13:35:00,185.72,185.72,185.5,185.67,7034.0,185.72,185.72,185.5,185.67,7034.0
2021-09-21 13:40:00,185.66,185.67,185.57,185.61,6094.0,185.66,185.67,185.57,185.61,6094.0
2021-09-21 13:45:00,185.59,185.66,185.54,185.66,3411.0,185.59,185.66,185.54,185.66,3411.0
2021-09-21 13:50:00,185.67,185.7,185.33,185.35,5723.0,185.67,185.7,185.33,185.35,5723.0
2021-09-21 13:55:00,185.45,185.61,185.37,185.61,3295.0,185.45,185.61,185.37,185.61,3295.0
2021-09-21 14:00:00,185.75,185.9,185.62,185.78,8449.0,185.75,185.9,185.62,185.78,8449.0
2021-09-21 14:05:00,185.72,185.91,185.67,185.84,13941.0,185.72,185.91,185.67,185.84,13941.0
2021-09-21 14:10:00,185.98,186.19,185.98,186.11,4362.0,185.98,186.19,185.98,186.11,4362.0
2021-09-21 14:15:00,186.11,186.2,185.99,186.16,7129.0,186.11,186.2,185.99,186.16,7129.0
2021-09-21 14:20:00,186.01,186.08,185.89,185.9,4841.0,186.01,186.08,185.89,185.9,4841.0
2021-09-21 14:25:00,185.99,185.99,185.77,185.82,3203.0,185.99,185.99,185.77,185.82,3203.0
2021-09-21 14:30:00,185.8,186.25,185.8,186.15,6134.0,185.8,186.25,185.8,186.15,6134.0
2021-09-21 14:35:00,186.11,186.14,185.95,185.95,2300.0,186.11,186.14,185.95,185.95,2300.0
2021-09-21 14:40:00,185.9,186.13,185.9,186.06,1700.0,185.9,186.13,185.9,186.06,1700.0
2021-09-21 14:45:00,186.01,186.18,186.01,186.14,3225.0,186.01,186.18,186.01,186.14,3225.0
2021-09-21 14:50:00,186.27,186.72,186.27,186.54,5203.0,186.27,186.72,186.27,186.54,5203.0
2021-09-21 14:55:00,186.54,186.59,186.24,186.34,4237.0,186.54,186.59,186.24,186.34,4237.0
2021-09-21 15:00:00,186.34,186.61,186.32,186.59,5392.0,186.34,186.61,186.32,186.59,5392.0
2021-09-21 15:05:00,186.53,186.69,186.5,186.63,3558.0,186.53,186.69,186.5,186.63,3558.0
2021-09-21 15:10:00,186.65,186.87,186.6,186.87,4905.0,186.65,186.87,186.6,186.87,4905.0
2021-09-21 15:15:00,186.85,187.04,186.54,186.55,8438.0,186.85,187.04,186.54,186.55,8438.0
2021-09-21 15:20:00,186.6,186.78,186.52,186.59,3521.0,186.6,186.78,186.52,186.59,3521.0
2021-09-21 15:25:00,186.6,186.77,186.59,186.75,4963.0,186.6,186.77,186.59,186.75,4963.0
2021-09-21 15:30:00,186.71,186.85,186.5,186.62,8913.0,186.71,186.85,186.5,186.62,8913.0
2021-09-21 15:35:00,186.56,186.62,186.31,186.37,4872.0,186.56,186.62,186.31,186.37,4872.0
2021-09-21 15:40:00,186.32,186.59,186.26,186.49,6325.0,186.32,186.59,186.26,186.49,6325.0
2021-09-21 15:45:00,186.44,186.44,186.1,186.17,10269.0,186.44,186.44,186.1,186.17,10269.0
2021-09-21 15:50:00,186.18,186.29,186.08,186.25,16657.0,186.18,186.29,186.08,186.25,16657.0
2021-09-21 15:55:00,186.24,186.24,185.75,185.8,41544.0,186.24,186.24,185.75,185.8,41544.0
2021-09-22 09:30:00,186.12,186.44,183.76,183.95,56009.0,186.12,186.44,183.76,183.95,56009.0
2021-09-22 09:35:00,183.56,184.01,183.43,183.86,32749.0,183.56,184.01,183.43,183.86,32749.0
2021-09-22 09:40:00,183.83,183.84,183.02,183.11,39395.0,183.83,183.84,183.02,183.11,39395.0
2021-09-22 09:45:00,183.11,183.28,182.6,182.81,31610.0,183.11,183.28,182.6,182.81,31610.0
2021-09-22 09:50:00,182.72,183.19,182.69,183.18,9973.0,182.72,183.19,182.69,183.18,9973.0
2021-09-22 09:55:00,183.15,183.74,182.98,183.5,20584.0,183.15,183.74,182.98,183.5,20584.0
2021-09-22 10:00:00,183.7,183.88,183.5,183.72,21175.0,183.7,183.88,183.5,183.72,21175.0
2021-09-22 10:05:00,183.72,184.38,183.61,184.3,13761.0,183.72,184.38,183.61,184.3,13761.0
2021-09-22 10:10:00,184.31,184.39,183.83,183.98,13477.0,184.31,184.39,183.83,183.98,13477.0
2021-09-22 10:15:00,184.0,184.07,183.83,183.97,8307.0,184.0,184.07,183.83,183.97,8307.0
2021-09-22 10:20:00,183.94,184.07,183.91,183.97,5178.0,183.94,184.07,183.91,183.97,5178.0
2021-09-22 10:25:00,183.93,184.1,183.78,184.0,9493.0,183.93,184.1,183.78,184.0,9493.0
2021-09-22 10:30:00,184.0,184.05,183.91,184.0,9623.0,184.0,184.05,183.91,184.0,9623.0
2021-09-22 10:35:00,184.0,184.36,183.68,184.25,7949.0,184.0,184.36,183.68,184.25,7949.0
2021-09-22 10:40:00,184.21,184.47,184.15,184.35,6592.0,184.21,184.47,184.15,184.35,6592.0
2021-09-22 10:45:00,184.38,184.43,184.2,184.34,7659.0,184.38,184.43,184.2,184.34,7659.0
2021-09-22 10:50:00,184.34,184.35,183.8,183.94,3155.0,184.34,184.35,183.8,183.94,3155.0
2021-09-22 10:55:00,184.0,184.41,183.98,184.41,3419.0,184.0,184.41,183.98,184.41,3419.0
2021-09-22 11:00:00,184.42,184.82,184.42,184.53,8342.0,184.42,184.82,184.42,184.53,8342.0
2021-09-22 11:05:00,184.43,184.55,184.31,184.55,1920.0,184.43,184.55,184.31,184.55,1920.0
2021-09-22 11:10:00,184.42,184.72,184.35,184.54,9106.0,184.42,184.72,184.35,184.54,9106.0
2021-09-22 11:15:00,184.53,184.77,184.41,184.74,5337.0,184.53,184.77,184.41,184.74,5337.0
2021-09-22 11:20:00,184.69,184.69,184.55,184.65,4380.0,184.69,184.69,184.55,184.65,4380.0
2021-09-22 11:25:00,184.76,184.76,184.46,184.46,5301.0,184.76,184.76,184.46,184.46,5301.0
2021-09-22 11:30:00,184.48,184.64,184.37,184.51,2887.0,184.48,184.64,184.37,184.51,2887.0
2021-09-22 11:35:00,184.5,185.08,184.5,184.99,7188.0,184.5,185.08,184.5,184.99,7188.0
2021-09-22 11:40:00,185.05,185.13,185.02,185.08,1750.0,185.05,185.13,185.02,185.08,1750.0
2021-09-22 11:45:00,185.15,185.39,185.15,185.25,5414.0,185.15,185.39,185.15,185.25,5414.0
2021-09-22 11:50:00,185.26,185.56,185.11,185.4,7359.0,185.26,185.56,185.11,185.4,7359.0
2021-09-22 11:55:00,185.61,185.63,185.41,185.45,2419.0,185.61,185.63,185.41,185.45,2419.0
2021-09-22 12:00:00,185.39,185.48,185.25,185.25,2500.0,185.39,185.48,185.25,185.25,2500.0
2021-09-22 12:05:00,185.21,185.46,185.21,185.45,3156.0,185.21,185.46,185.21,185.45,3156.0
2021-09-22 12:10:00,185.5,185.57,185.43,185.55,5179.0,185.5,185.57,185.43,185.55,5179.0
2021-09-22 12:15:00,185.58,185.66,185.5,185.58,7322.0,185.58,185.66,185.5,185.58,7322.0
2021-09-22 12:20:00,185.55,185.74,185.54,185.57,3824.0,185.55,185.74,185.54,185.57,3824.0
2021-09-22 12:25:00,185.53,185.56,185.11,185.11,11831.0,185.53,185.56,185.11,185.11,11831.0
2021-09-22 12:30:00,185.29,185.4,184.96,184.99,10081.0,185.29,185.4,184.96,184.99,10081.0
2021-09-22 12:35:00,185.03,185.25,184.99,185.05,22502.0,185.03,185.25,184.99,185.05,22502.0
2021-09-22 12:40:00,185.13,185.4,185.12,185.32,8985.0,185.13,185.4,185.12,185.32,8985.0
2021-09-22 12:45:00,185.35,185.59,184.97,185.24,15082.0,185.35,185.59,184.97,185.24,15082.0
2021-09-22 12:50:00,185.28,185.49,185.27,185.31,2692.0,185.28,185.49,185.27,185.31,2692.0
2021-09-22 12:55:00,185.35,185.44,185.23,185.27,4246.0,185.35,185.44,185.23,185.27,4246.0
2021-09-22 13:00:00,185.32,185.43,185.24,185.28,4199.0,185.32,185.43,185.24,185.28,4199.0
2021-09-22 13:05:00,185.21,185.24,185.0,185.0,2850.0,185.21,185.24,185.0,185.0,2850.0
2021-09-22 13:10:00,185.0,185.1,184.97,184.97,3200.0,185.0,185.1,184.97,184.97,3200.0
2021-09-22 13:15:00,184.97,185.1,184.92,184.93,3867.0,184.97,185.1,184.92,184.93,3867.0
2021-09-22 13:20:00,184.92,184.99,184.79,184.84,4963.0,184.92,184.99,184.79,184.84,4963.0
2021-09-22 13:25:00,184.63,184.78,184.6,184.67,7937.0,184.63,184.78,184.6,184.67,7937.0
2021-09-22 13:30:00,184.75,184.86,184.66,184.74,4205.0,184.75,184.86,184.66,184.74,4205.0
2021-09-22 13:35:00,184.79,184.8,184.55,184.68,5400.0,184.79,184.8,184.55,184.68,5400.0
2021-09-22 13:40:00,184.69,184.74,184.56,184.61,6679.0,184.69,184.74,184.56,184.61,6679.0
2021-09-22 13:45:00,184.58,184.66,184.52,184.55,7822.0,184.58,184.66,184.52,184.55,7822.0
2021-09-22 13:50:00,184.55,184.59,184.41,184.51,8360.0,184.55,184.59,184.41,184.51,8360.0
2021-09-22 13:55:00,184.43,184.5,184.26,184.42,6688.0,184.43,184.5,184.26,184.42,6688.0
2021-09-22 14:00:00,184.33,185.25,184.0,185.25,7362.0,184.33,185.25,184.0,185.25,7362.0
2021-09-22 14:05:00,185.27,185.39,184.85,185.09,5982.0,185.27,185.39,184.85,185.09,5982.0
2021-09-22 14:10:00,185.03,185.29,185.0,185.2,9198.0,185.03,185.29,185.0,185.2,9198.0
2021-09-22 14:15:00,185.21,185.68,185.17,185.53,20523.0,185.21,185.68,185.17,185.53,20523.0
2021-09-22 14:20:00,185.5,185.5,185.18,185.3,2365.0,185.5,185.5,185.18,185.3,2365.0
2021-09-22 14:25:00,185.28,185.44,184.85,185.43,16827.0,185.28,185.44,184.85,185.43,16827.0
2021-09-22 14:30:00,185.46,185.53,185.23,185.36,5661.0,185.46,185.53,185.23,185.36,5661.0
2021-09-22 14:35:00,185.44,185.54,185.04,185.04,10038.0,185.44,185.54,185.04,185.04,10038.0
2021-09-22 14:40:00,184.68,184.95,184.63,184.71,12146.0,184.68,184.95,184.63,184.71,12146.0
2021-09-22 14:45:00,184.7,184.82,184.41,184.41,5742.0,184.7,184.82,184.41,184.41,5742.0
2021-09-22 14:50:00,184.36,184.42,184.16,184.42,27177.0,184.36,184.42,184.16,184.42,27177.0
2021-09-22 14:55:00,184.52,184.59,184.27,184.38,6537.0,184.52,184.59,184.27,184.38,6537.0
2021-09-22 15:00:00,184.27,184.58,184.27,184.38,5838.0,184.27,184.58,184.27,184.38,5838.0
2021-09-22 15:05:00,184.39,184.57,184.08,184.57,6103.0,184.39,184.57,184.08,184.57,6103.0
2021-09-22 15:10:00,184.5,184.96,184.45,184.89,2837.0,184.5,184.96,184.45,184.89,2837.0
2021-09-22 15:15:00,184.92,185.03,184.84,184.95,7239.0,184.92,185.03,184.84,184.95,7239.0
2021-09-22 15:20:00,184.99,185.21,184.88,184.88,7325.0,184.99,185.21,184.88,184.88,7325.0
2021-09-22 15:25:00,184.91,184.91,184.71,184.73,4756.0,184.91,184.91,184.71,184.73,4756.0
2021-09-22 15:30:00,184.7,184.7,184.32,184.65,17320.0,184.7,184.7,184.32,184.65,17320.0
2021-09-22 15:35:00,184.65,184.94,184.6,184.92,16893.0,184.65,184.94,184.6,184.92,16893.0
2021-09-22 15:40:00,184.87,184.99,184.62,184.64,13987.0,184.87,184.99,184.62,184.64,13987.0
2021-09-22 15:45:00,184.63,184.82,184.58,184.62,11383.0,184.63,184.82,184.58,184.62,11383.0
2021-09-22 15:50:00,184.56,184.72,184.32,184.47,23465.0,184.56,184.72,184.32,184.47,23465.0
2021-09-22 15:55:00,184.41,184.41,184.13,184.36,51549.0,184.41,184.41,184.13,184.36,51549.0
2021-09-23 09:30:00,184.54,185.82,184.5,185.82,18285.0,184.54,185.82,184.5,185.82,18285.0
2021-09-23 09:35:00,186.0,186.32,185.24,185.55,9330.0,186.0,186.32,185.24,185.55,9330.0
2021-09-23 09:40:00,185.61,185.79,185.22,185.22,4035.0,185.61,185.79,185.22,185.22,4035.0
2021-09-23 09:45:00,185.25,185.79,185.25,185.62,5451.0,185.25,185.79,185.25,185.62,5451.0
2021-09-23 09:50:00,185.71,186.24,185.63,186.21,5818.0,185.71,186.24,185.63,186.21,5818.0
2021-09-23 09:55:00,186.05,186.5,185.98,185.98,8047.0,186.05,186.5,185.98,185.98,8047.0
2021-09-23 10:00:00,185.96,186.42,185.68,185.92,17119.0,185.96,186.42,185.68,185.92,17119.0
2021-09-23 10:05:00,185.79,186.22,185.77,186.16,2715.0,185.79,186.22,185.77,186.16,2715.0
2021-09-23 10:10:00,186.11,186.11,185.61,185.75,7499.0,186.11,186.11,185.61,185.75,7499.0
2021-09-23 10:15:00,185.92,186.32,185.92,186.11,7968.0,185.92,186.32,185.92,186.11,7968.0
2021-09-23 10:20:00,186.07,186.25,186.07,186.11,3127.0,186.07,186.25,186.07,186.11,3127.0
2021-09-23 10:25:00,185.98,186.03,185.86,185.96,2159.0,185.98,186.03,185.86,185.96,2159.0
2021-09-23 10:30:00,185.91,186.02,185.69,185.96,3707.0,185.91,186.02,185.69,185.96,3707.0
2021-09-23 10:35:00,185.96,186.1,185.71,185.71,3551.0,185.96,186.1,185.71,185.71,3551.0
2021-09-23 10:40:00,185.69,185.93,185.64,185.64,3200.0,185.69,185.93,185.64,185.64,3200.0
2021-09-23 10:45:00,185.71,185.94,185.69,185.79,6000.0,185.71,185.94,185.69,185.79,6000.0
2021-09-23 10:50:00,185.89,185.97,185.58,185.64,5602.0,185.89,185.97,185.58,185.64,5602.0
2021-09-23 10:55:00,185.68,186.0,185.68,185.89,4624.0,185.68,186.0,185.68,185.89,4624.0
2021-09-23 11:00:00,185.83,185.9,185.42,185.64,3581.0,185.83,185.9,185.42,185.64,3581.0
2021-09-23 11:05:00,185.59,185.71,185.38,185.6,4348.0,185.59,185.71,185.38,185.6,4348.0
2021-09-23 11:10:00,185.66,185.8,185.61,185.66,3211.0,185.66,185.8,185.61,185.66,3211.0
2021-09-23 11:15:00,185.71,185.72,185.18,185.18,4549.0,185.71,185.72,185.18,185.18,4549.0
2021-09-23 11:20:00,185.17,185.32,185.14,185.16,3793.0,185.17,185.32,185.14,185.16,3793.0
2021-09-23 11:25:00,185.15,185.42,185.11,185.25,5098.0,185.15,185.42,185.11,185.25,5098.0
2021-09-23 11:30:00,185.26,185.6,185.26,185.48,3292.0,185.26,185.6,185.26,185.48,3292.0
2021-09-23 11:35:00,185.46,185.78,185.45,185.65,7410.0,185.46,185.78,185.45,185.65,7410.0
2021-09-23 11:40:00,185.64,185.9,185.62,185.66,5937.0,185.64,185.9,185.62,185.66,5937.0
2021-09-23 11:45:00,185.68,185.71,185.37,185.48,6251.0,185.68,185.71,185.37,185.48,6251.0
2021-09-23 11:50:00,185.43,185.45,185.24,185.35,9251.0,185.43,185.45,185.24,185.35,9251.0
2021-09-23 11:55:00,185.38,185.44,185.34,185.4,9266.0,185.38,185.44,185.34,185.4,9266.0
2021-09-23 12:00:00,185.42,185.43,185.13,185.16,4461.0,185.42,185.43,185.13,185.16,4461.0
2021-09-23 12:05:00,185.17,185.22,184.8,184.8,3021.0,185.17,185.22,184.8,184.8,3021.0
2021-09-23 12:10:00,184.87,185.08,184.82,185.08,2268.0,184.87,185.08,184.82,185.08,2268.0
2021-09-23 12:15:00,184.96,185.17,184.87,185.11,4092.0,184.96,185.17,184.87,185.11,4092.0
2021-09-23 12:20:00,185.06,185.07,184.82,184.83,2510.0,185.06,185.07,184.82,184.83,2510.0
2021-09-23 12:25:00,184.78,184.95,184.78,184.9,3640.0,184.78,184.95,184.78,184.9,3640.0
2021-09-23 12:30:00,184.94,185.13,184.89,184.97,4559.0,184.94,185.13,184.89,184.97,4559.0
2021-09-23 12:35:00,184.98,185.03,184.72,184.8,2984.0,184.98,185.03,184.72,184.8,2984.0
2021-09-23 12:40:00,184.83,184.97,184.81,184.96,5137.0,184.83,184.97,184.81,184.96,5137.0
2021-09-23 12:45:00,184.91,185.22,184.9,185.21,4770.0,184.91,185.22,184.9,185.21,4770.0
2021-09-23 12:50:00,185.17,185.4,185.11,185.15,16924.0,185.17,185.4,185.11,185.15,16924.0
2021-09-23 12:55:00,185.15,185.18,184.97,185.0,3769.0,185.15,185.18,184.97,185.0,3769.0
2021-09-23 13:00:00,185.03,185.25,185.03,185.2,800.0,185.03,185.25,185.03,185.2,800.0
2021-09-23 13:05:00,185.22,185.27,185.1,185.25,5046.0,185.22,185.27,185.1,185.25,5046.0
2021-09-23 13:10:00,185.25,185.27,185.13,185.24,3195.0,185.25,185.27,185.13,185.24,3195.0
2021-09-23 13:15:00,185.25,185.44,185.25,185.28,4317.0,185.25,185.44,185.25,185.28,4317.0
2021-09-23 13:20:00,185.39,185.46,185.2,185.27,3939.0,185.39,185.46,185.2,185.27,3939.0
2021-09-23 13:25:00,185.26,185.27,185.18,185.22,3245.0,185.26,185.27,185.18,185.22,3245.0
2021-09-23 13:30:00,185.24,185.38,185.23,185.29,2302.0,185.24,185.38,185.23,185.29,2302.0
2021-09-23 13:35:00,185.32,185.37,185.23,185.23,3000.0,185.32,185.37,185.23,185.23,3000.0
2021-09-23 13:40:00,185.27,185.36,184.9,185.06,5850.0,185.27,185.36,184.9,185.06,5850.0
2021-09-23 13:45:00,185.08,185.1,184.93,184.93,4009.0,185.08,185.1,184.93,184.93,4009.0
2021-09-23 13:50:00,184.98,185.25,184.98,185.25,6811.0,184.98,185.25,184.98,185.25,6811.0
2021-09-23 13:55:00,185.23,185.25,185.02,185.04,4598.0,185.23,185.25,185.02,185.04,4598.0
2021-09-23 14:00:00,185.07,185.16,185.02,185.09,6379.0,185.07,185.16,185.02,185.09,6379.0
2021-09-23 14:05:00,185.09,185.13,184.92,185.0,6156.0,185.09,185.13,184.92,185.0,6156.0
2021-09-23 14:10:00,185.03,185.07,184.95,185.06,8236.0,185.03,185.07,184.95,185.06,8236.0
2021-09-23 14:15:00,185.11,185.13,185.0,185.07,8260.0,185.11,185.13,185.0,185.07,8260.0
2021-09-23 14:20:00,185.05,185.16,184.98,185.16,7586.0,185.05,185.16,184.98,185.16,7586.0
2021-09-23 14:25:00,185.17,185.24,185.02,185.02,8928.0,185.17,185.24,185.02,185.02,8928.0
2021-09-23 14:30:00,185.06,185.25,185.06,185.1,7734.0,185.06,185.25,185.06,185.1,7734.0
2021-09-23 14:35:00,185.08,185.2,185.04,185.15,11504.0,185.08,185.2,185.04,185.15,11504.0
2021-09-23 14:40:00,185.1,185.19,185.05,185.18,4479.0,185.1,185.19,185.05,185.18,4479.0
2021-09-23 14:45:00,185.17,185.25,185.06,185.18,4399.0,185.17,185.25,185.06,185.18,4399.0
2021-09-23 14:50:00,185.15,185.24,185.09,185.17,4052.0,185.15,185.24,185.09,185.17,4052.0
2021-09-23 14:55:00,185.21,185.43,185.21,185.27,7214.0,185.21,185.43,185.21,185.27,7214.0
2021-09-23 15:00:00,185.32,185.43,185.3,185.38,6656.0,185.32,185.43,185.3,185.38,6656.0
2021-09-23 15:05:00,185.36,185.4,185.31,185.37,4705.0,185.36,185.4,185.31,185.37,4705.0
2021-09-23 15:10:00,185.35,185.46,185.32,185.35,12960.0,185.35,185.46,185.32,185.35,12960.0
2021-09-23 15:15:00,185.31,185.47,185.21,185.22,53214.0,185.31,185.47,185.21,185.22,53214.0
2021-09-23 15:20:00,185.21,185.66,185.21,185.64,3988.0,185.21,185.66,185.21,185.64,3988.0
2021-09-23 15:25:00,185.6,185.75,185.55,185.72,5413.0,185.6,185.75,185.55,185.72,5413.0
2021-09-23 15:30:00,185.72,185.8,185.58,185.76,13046.0,185.72,185.8,185.58,185.76,13046.0
2021-09-23 15:35:00,185.79,185.83,185.68,185.77,19081.0,185.79,185.83,185.68,185.77,19081.0
2021-09-23 15:40:00,185.75,185.81,185.65,185.77,8821.0,185.75,185.81,185.65,185.77,8821.0
2021-09-23 15:45:00,185.69,185.8,185.47,185.54,6352.0,185.69,185.8,185.47,185.54,6352.0
2021-09-23 15:50:00,185.58,185.58,185.15,185.26,23116.0,185.58,185.58,185.15,185.26,23116.0
2021-09-23 15:55:00,185.28,185.28,184.9,185.15,59262.0,185.28,185.28,184.9,185.15,59262.0
2021-09-24 09:30:00,185.3,185.3,183.17,183.17,38934.0,185.3,185.3,183.17,183.17,38934.0
2021-09-24 09:35:00,183.05,183.73,182.83,183.61,22484.0,183.05,183.73,182.83,183.61,22484.0
2021-09-24 09:40:00,183.54,183.69,183.38,183.58,12803.0,183.54,183.69,183.38,183.58,12803.0
2021-09-24 09:45:00,183.66,184.05,183.46,184.03,16487.0,183.66,184.05,183.46,184.03,16487.0
2021-09-24 09:50:00,183.96,183.96,183.13,183.15,19716.0,183.96,183.96,183.13,183.15,19716.0
2021-09-24 09:55:00,183.11,183.55,183.08,183.19,24266.0,183.11,183.55,183.08,183.19,24266.0
2021-09-24 10:00:00,183.21,183.59,183.21,183.34,17680.0,183.21,183.59,183.21,183.34,17680.0
2021-09-24 10:05:00,183.26,183.46,183.22,183.35,10438.0,183.26,183.46,183.22,183.35,10438.0
2021-09-24 10:10:00,183.31,183.31,183.09,183.22,20614.0,183.31,183.31,183.09,183.22,20614.0
2021-09-24 10:15:00,183.23,183.31,182.91,182.98,18071.0,183.23,183.31,182.91,182.98,18071.0
2021-09-24 10:20:00,183.01,183.15,182.92,183.1,16100.0,183.01,183.15,182.92,183.1,16100.0
2021-09-24 10:25:00,183.08,183.14,182.65,182.7,20983.0,183.08,183.14,182.65,182.7,20983.0
2021-09-24 10:30:00,182.73,183.11,182.68,183.02,11783.0,182.73,183.11,182.68,183.02,11783.0
2021-09-24 10:35:00,183.03,183.09,182.84,182.94,7089.0,183.03,183.09,182.84,182.94,7089.0
2021-09-24 10:40:00,182.97,183.13,182.83,182.83,7927.0,182.97,183.13,182.83,182.83,7927.0
2021-09-24 10:45:00,182.78,183.05,182.66,182.91,11065.0,182.78,183.05,182.66,182.91,11065.0
2021-09-24 10:50:00,182.91,183.01,182.79,182.81,5836.0,182.91,183.01,182.79,182.81,5836.0
2021-09-24 10:55:00,182.75,182.87,182.7,182.81,5606.0,182.75,182.87,182.7,182.81,5606.0
2021-09-24 11:00:00,182.81,182.89,182.77,182.89,7027.0,182.81,182.89,182.77,182.89,7027.0
2021-09-24 11:05:00,182.9,182.94,182.76,182.93,3705.0,182.9,182.94,182.76,182.93,3705.0
2021-09-24 11:10:00,182.96,182.97,182.54,182.56,12509.0,182.96,182.97,182.54,182.56,12509.0
2021-09-24 11:15:00,182.58,182.66,182.55,182.66,2132.0,182.58,182.66,182.55,182.66,2132.0
2021-09-24 11:20:00,182.61,182.69,182.4,182.52,10704.0,182.61,182.69,182.4,182.52,10704.0
2021-09-24 11:25:00,182.46,182.54,182.31,182.41,4663.0,182.46,182.54,182.31,182.41,4663.0
2021-09-24 11:30:00,182.37,182.47,182.34,182.46,8163.0,182.37,182.47,182.34,182.46,8163.0
2021-09-24 11:35:00,182.49,182.49,182.19,182.4,7369.0,182.49,182.49,182.19,182.4,7369.0
2021-09-24 11:40:00,182.41,182.46,182.17,182.17,3428.0,182.41,182.46,182.17,182.17,3428.0
2021-09-24 11:45:00,182.13,182.23,181.98,182.2,7705.0,182.13,182.23,181.98,182.2,7705.0
2021-09-24 11:50:00,182.23,182.34,182.18,182.25,2960.0,182.23,182.34,182.18,182.25,2960.0
2021-09-24 11:55:00,182.3,182.42,182.16,182.32,13420.0,182.3,182.42,182.16,182.32,13420.0
2021-09-24 12:00:00,182.28,182.28,182.13,182.19,4401.0,182.28,182.28,182.13,182.19,4401.0
2021-09-24 12:05:00,182.24,182.39,182.16,182.32,7042.0,182.24,182.39,182.16,182.32,7042.0
2021-09-24 12:10:00,182.4,182.72,182.4,182.72,4836.0,182.4,182.72,182.4,182.72,4836.0
2021-09-24 12:15:00,182.79,182.94,182.77,182.93,3147.0,182.79,182.94,182.77,182.93,3147.0
2021-09-24 12:20:00,182.96,182.96,182.88,182.92,3890.0,182.96,182.96,182.88,182.92,3890.0
2021-09-24 12:25:00,182.91,182.96,182.72,182.76,5276.0,182.91,182.96,182.72,182.76,5276.0
2021-09-24 12:30:00,182.77,182.96,182.76,182.77,6228.0,182.77,182.96,182.76,182.77,6228.0
2021-09-24 12:35:00,182.75,182.85,182.68,182.7,6455.0,182.75,182.85,182.68,182.7,6455.0
2021-09-24 12:40:00,182.69,182.79,182.69,182.79,3327.0,182.69,182.79,182.69,182.79,3327.0
2021-09-24 12:45:00,182.84,182.9,182.81,182.88,2479.0,182.84,182.9,182.81,182.88,2479.0
2021-09-24 12:50:00,182.9,182.93,182.69,182.72,3786.0,182.9,182.93,182.69,182.72,3786.0
2021-09-24 12:55:00,182.71,182.87,182.68,182.78,3469.0,182.71,182.87,182.68,182.78,3469.0
2021-09-24 13:00:00,182.8,182.8,182.57,182.58,6700.0,182.8,182.8,182.57,182.58,6700.0
2021-09-24 13:05:00,182.58,182.78,182.57,182.66,6037.0,182.58,182.78,182.57,182.66,6037.0
2021-09-24 13:10:00,182.66,182.77,182.64,182.72,3152.0,182.66,182.77,182.64,182.72,3152.0
2021-09-24 13:15:00,182.78,182.86,182.67,182.72,4347.0,182.78,182.86,182.67,182.72,4347.0
2021-09-24 13:20:00,182.7,182.9,182.69,182.85,4835.0,182.7,182.9,182.69,182.85,4835.0
2021-09-24 13:25:00,182.84,183.0,182.84,182.95,1701.0,182.84,183.0,182.84,182.95,1701.0
2021-09-24 13:30:00,182.91,182.93,182.8,182.85,4287.0,182.91,182.93,182.8,182.85,4287.0
2021-09-24 13:35:00,182.85,182.85,182.76,182.83,2350.0,182.85,182.85,182.76,182.83,2350.0
2021-09-24 13:40:00,182.83,182.99,182.83,182.89,5994.0,182.83,182.99,182.83,182.89,5994.0
2021-09-24 13:45:00,182.88,183.12,182.85,183.0,12025.0,182.88,183.12,182.85,183.0,12025.0
2021-09-24 13:50:00,183.01,183.15,182.97,182.97,7295.0,183.01,183.15,182.97,182.97,7295.0
2021-09-24 13:55:00,182.91,183.02,182.82,182.87,4210.0,182.91,183.02,182.82,182.87,4210.0
2021-09-24 14:00:00,182.86,183.14,182.81,183.14,17573.0,182.86,183.14,182.81,183.14,17573.0
2021-09-24 14:05:00,183.17,183.17,183.05,183.09,6659.0,183.17,183.17,183.05,183.09,6659.0
2021-09-24 14:10:00,183.11,183.11,182.88,182.96,5298.0,183.11,183.11,182.88,182.96,5298.0
2021-09-24 14:15:00,182.94,183.19,182.94,183.14,4676.0,182.94,183.19,182.94,183.14,4676.0
2021-09-24 14:20:00,183.16,183.3,183.07,183.22,5044.0,183.16,183.3,183.07,183.22,5044.0
2021-09-24 14:25:00,183.23,183.43,183.23,183.39,5000.0,183.23,183.43,183.23,183.39,5000.0
2021-09-24 14:30:00,183.43,183.53,183.39,183.47,4923.0,183.43,183.53,183.39,183.47,4923.0
2021-09-24 14:35:00,183.47,183.62,183.47,183.62,2503.0,183.47,183.62,183.47,183.62,2503.0
2021-09-24 14:40:00,183.58,183.64,183.51,183.63,12761.0,183.58,183.64,183.51,183.63,12761.0
2021-09-24 14:45:00,183.61,183.7,183.6,183.67,3896.0,183.61,183.7,183.6,183.67,3896.0
2021-09-24 14:50:00,183.71,183.72,183.59,183.59,5308.0,183.71,183.72,183.59,183.59,5308.0
2021-09-24 14:55:00,183.61,183.88,183.57,183.84,6488.0,183.61,183.88,183.57,183.84,6488.0
2021-09-24 15:00:00,183.83,183.86,183.69,183.69,5795.0,183.83,183.86,183.69,183.69,5795.0
2021-09-24 15:05:00,183.65,183.67,183.39,183.58,10940.0,183.65,183.67,183.39,183.58,10940.0
2021-09-24 15:10:00,183.55,183.76,183.52,183.64,4111.0,183.55,183.76,183.52,183.64,4111.0
2021-09-24 15:15:00,183.63,183.81,183.6,183.66,4553.0,183.63,183.81,183.6,183.66,4553.0
2021-09-24 15:20:00,183.62,183.96,183.62,183.94,11238.0,183.62,183.96,183.62,183.94,11238.0
2021-09-24 15:25:00,183.85,183.96,183.72,183.76,9432.0,183.85,183.96,183.72,183.76,9432.0
2021-09-24 15:30:00,183.78,183.99,183.73,183.9,10313.0,183.78,183.99,183.73,183.9,10313.0
2021-09-24 15:35:00,183.9,183.91,183.67,183.67,12615.0,183.9,183.91,183.67,183.67,12615.0
2021-09-24 15:40:00,183.66,183.73,183.53,183.73,6083.0,183.66,183.73,183.53,183.73,6083.0
2021-09-24 15:45:00,183.75,183.94,183.74,183.92,6948.0,183.75,183.94,183.74,183.92,6948.0
2021-09-24 15:50:00,183.86,183.86,183.69,183.8,12355.0,183.86,183.86,183.69,183.8,12355.0
2021-09-24 15:55:00,183.79,183.84,183.52,183.55,28861.0,183.79,183.84,183.52,183.55,28861.0
2021-09-27 09:30:00,183.2,183.6,182.4,182.57,26157.0,183.2,183.6,182.4,182.57,26157.0
2021-09-27 09:35:00,182.4,182.44,181.74,181.81,20383.0,182.4,182.44,181.74,181.81,20383.0
2021-09-27 09:40:00,181.74,182.45,181.68,182.36,16917.0,181.74,182.45,181.68,182.36,16917.0
2021-09-27 09:45:00,182.35,182.86,182.32,182.61,14465.0,182.35,182.86,182.32,182.61,14465.0
2021-09-27 09:50:00,182.52,182.56,182.13,182.48,9213.0,182.52,182.56,182.13,182.48,9213.0
2021-09-27 09:55:00,182.49,182.82,182.38,182.64,8175.0,182.49,182.82,182.38,182.64,8175.0
2021-09-27 10:00:00,182.76,182.81,182.38,182.71,6710.0,182.76,182.81,182.38,182.71,6710.0
2021-09-27 10:05:00,182.65,182.65,182.38,182.44,1962.0,182.65,182.65,182.38,182.44,1962.0
2021-09-27 10:10:00,182.53,182.83,182.5,182.79,3725.0,182.53,182.83,182.5,182.79,3725.0
2021-09-27 10:15:00,182.91,183.15,182.67,183.15,16005.0,182.91,183.15,182.67,183.15,16005.0
2021-09-27 10:20:00,183.13,183.24,182.94,182.95,12497.0,183.13,183.24,182.94,182.95,12497.0
2021-09-27 10:25:00,183.0,183.01,182.57,182.57,6505.0,183.0,183.01,182.57,182.57,6505.0
2021-09-27 10:30:00,182.59,182.88,182.59,182.83,5071.0,182.59,182.88,182.59,182.83,5071.0
2021-09-27 10:35:00,182.83,182.89,182.74,182.85,7845.0,182.83,182.89,182.74,182.85,7845.0
2021-09-27 10:40:00,182.85,182.91,182.52,182.52,6664.0,182.85,182.91,182.52,182.52,6664.0
2021-09-27 10:45:00,182.51,182.59,182.48,182.54,4875.0,182.51,182.59,182.48,182.54,4875.0
2021-09-27 10:50:00,182.55,182.6,182.41,182.46,11807.0,182.55,182.6,182.41,182.46,11807.0
2021-09-27 10:55:00,182.46,182.56,182.36,182.49,8196.0,182.46,182.56,182.36,182.49,8196.0
2021-09-27 11:00:00,182.47,182.48,182.09,182.44,14983.0,182.47,182.48,182.09,182.44,14983.0
2021-09-27 11:05:00,182.56,182.62,182.09,182.11,6788.0,182.56,182.62,182.09,182.11,6788.0
2021-09-27 11:10:00,182.09,182.41,182.09,182.36,5961.0,182.09,182.41,182.09,182.36,5961.0
2021-09-27 11:15:00,182.44,182.48,182.31,182.34,3577.0,182.44,182.48,182.31,182.34,3577.0
2021-09-27 11:20:00,182.32,182.43,182.09,182.09,10592.0,182.32,182.43,182.09,182.09,10592.0
2021-09-27 11:25:00,182.1,182.26,181.93,182.24,7930.0,182.1,182.26,181.93,182.24,7930.0
2021-09-27 11:30:00,182.27,182.35,181.91,181.91,13797.0,182.27,182.35,181.91,181.91,13797.0
2021-09-27 11:35:00,181.99,182.11,181.81,181.82,8149.0,181.99,182.11,181.81,181.82,8149.0
2021-09-27 11:40:00,181.81,181.81,181.45,181.53,12377.0,181.81,181.81,181.45,181.53,12377.0
2021-09-27 11:45:00,181.5,181.84,181.47,181.81,4660.0,181.5,181.84,181.47,181.81,4660.0
2021-09-27 11:50:00,181.85,181.94,181.77,181.77,4849.0,181.85,181.94,181.77,181.77,4849.0
2021-09-27 11:55:00,181.86,181.94,181.85,181.9,8463.0,181.86,181.94,181.85,181.9,8463.0
2021-09-27 12:00:00,181.86,181.93,181.81,181.88,8927.0,181.86,181.93,181.81,181.88,8927.0
2021-09-27 12:05:00,181.9,181.94,181.83,181.91,4310.0,181.9,181.94,181.83,181.91,4310.0
2021-09-27 12:10:00,181.9,181.94,181.85,181.89,4214.0,181.9,181.94,181.85,181.89,4214.0
2021-09-27 12:15:00,181.9,181.93,181.79,181.86,7234.0,181.9,181.93,181.79,181.86,7234.0
2021-09-27 12:20:00,181.89,181.92,181.78,181.9,8038.0,181.89,181.92,181.78,181.9,8038.0
2021-09-27 12:25:00,181.92,182.04,181.77,181.93,43225.0,181.92,182.04,181.77,181.93,43225.0
2021-09-27 12:30:00,181.9,181.95,181.78,181.85,27469.0,181.9,181.95,181.78,181.85,27469.0
2021-09-27 12:35:00,181.82,182.05,181.7,181.81,31593.0,181.82,182.05,181.7,181.81,31593.0
2021-09-27 12:40:00,181.81,181.95,181.79,181.93,14902.0,181.81,181.95,181.79,181.93,14902.0
2021-09-27 12:45:00,181.9,181.94,181.69,181.7,14479.0,181.9,181.94,181.69,181.7,14479.0
2021-09-27 12:50:00,181.67,181.75,181.55,181.6,8542.0,181.67,181.75,181.55,181.6,8542.0
2021-09-27 12:55:00,181.62,181.91,181.62,181.9,7576.0,181.62,181.91,181.62,181.9,7576.0
2021-09-27 13:00:00,181.85,181.92,181.73,181.86,10037.0,181.85,181.92,181.73,181.86,10037.0
2021-09-27 13:05:00,181.85,182.25,181.82,182.04,80688.0,181.85,182.25,181.82,182.04,80688.0
2021-09-27 13:10:00,182.04,182.23,182.04,182.14,5573.0,182.04,182.23,182.04,182.14,5573.0
2021-09-27 13:15:00,182.14,182.96,182.13,182.69,17262.0,182.14,182.96,182.13,182.69,17262.0
2021-09-27 13:20:00,182.63,182.78,182.6,182.72,1429.0,182.63,182.78,182.6,182.72,1429.0
2021-09-27 13:25:00,182.77,182.94,182.77,182.83,11962.0,182.77,182.94,182.77,182.83,11962.0
2021-09-27 13:30:00,182.84,183.17,182.78,183.07,17159.0,182.84,183.17,182.78,183.07,17159.0
2021-09-27 13:35:00,183.11,183.16,182.99,183.09,7957.0,183.11,183.16,182.99,183.09,7957.0
2021-09-27 13:40:00,183.09,183.22,183.06,183.17,4990.0,183.09,183.22,183.06,183.17,4990.0
2021-09-27 13:45:00,183.17,183.52,183.13,183.51,9721.0,183.17,183.52,183.13,183.51,9721.0
2021-09-27 13:50:00,183.47,183.9,183.31,183.57,32838.0,183.47,183.9,183.31,183.57,32838.0
2021-09-27 13:55:00,183.61,183.71,183.42,183.54,14309.0,183.61,183.71,183.42,183.54,14309.0
2021-09-27 14:00:00,183.58,183.71,183.58,183.6,1522.0,183.58,183.71,183.58,183.6,1522.0
2021-09-27 14:05:00,183.6,183.6,183.32,183.4,14927.0,183.6,183.6,183.32,183.4,14927.0
2021-09-27 14:10:00,183.4,183.6,183.37,183.59,3856.0,183.4,183.6,183.37,183.59,3856.0
2021-09-27 14:15:00,183.58,184.05,183.57,183.95,12815.0,183.58,184.05,183.57,183.95,12815.0
2021-09-27 14:20:00,183.96,183.96,183.31,183.39,19644.0,183.96,183.96,183.31,183.39,19644.0
2021-09-27 14:25:00,183.44,183.71,183.39,183.67,6400.0,183.44,183.71,183.39,183.67,6400.0
2021-09-27 14:30:00,183.76,183.82,183.69,183.82,6927.0,183.76,183.82,183.69,183.82,6927.0
2021-09-27 14:35:00,183.82,183.82,183.53,183.56,9698.0,183.82,183.82,183.53,183.56,9698.0
2021-09-27 14:40:00,183.61,183.7,183.58,183.61,6072.0,183.61,183.7,183.58,183.61,6072.0
2021-09-27 14:45:00,183.66,183.7,183.42,183.46,4368.0,183.66,183.7,183.42,183.46,4368.0
2021-09-27 14:50:00,183.49,183.56,183.46,183.47,3900.0,183.49,183.56,183.46,183.47,3900.0
2021-09-27 14:55:00,183.48,183.54,183.35,183.38,5616.0,183.48,183.54,183.35,183.38,5616.0
2021-09-27 15:00:00,183.41,183.41,183.21,183.29,3164.0,183.41,183.41,183.21,183.29,3164.0
2021-09-27 15:05:00,183.26,183.38,183.25,183.31,4012.0,183.26,183.38,183.25,183.31,4012.0
2021-09-27 15:10:00,183.38,183.5,183.36,183.44,2558.0,183.38,183.5,183.36,183.44,2558.0
2021-09-27 15:15:00,183.49,183.53,183.41,183.49,3502.0,183.49,183.53,183.41,183.49,3502.0
2021-09-27 15:20:00,183.47,183.69,183.47,183.6,12614.0,183.47,183.69,183.47,183.6,12614.0
2021-09-27 15:25:00,183.6,183.71,183.49,183.71,5551.0,183.6,183.71,183.49,183.71,5551.0
2021-09-27 15:30:00,183.76,183.84,183.69,183.84,7510.0,183.76,183.84,183.69,183.84,7510.0
2021-09-27 15:35:00,183.84,183.88,183.76,183.84,9285.0,183.84,183.88,183.76,183.84,9285.0
2021-09-27 15:40:00,183.86,183.86,183.5,183.55,10870.0,183.86,183.86,183.5,183.55,10870.0
2021-09-27 15:45:00,183.54,183.61,183.45,183.55,9472.0,183.54,183.61,183.45,183.55,9472.0
2021-09-27 15:50:00,183.52,183.59,183.18,183.27,37581.0,183.52,183.59,183.18,183.27,37581.0
2021-09-27 15:55:00,183.29,183.54,183.19,183.41,46542.0,183.29,183.54,183.19,183.41,46542.0
2021-09-28 09:30:00,182.5,182.51,180.02,180.52,58375.0,182.5,182.51,180.02,180.52,58375.0
2021-09-28 09:35:00,180.98,181.42,180.68,181.01,9370.0,180.98,181.42,180.68,181.01,9370.0
2021-09-28 09:40:00,180.84,181.89,180.8,181.73,17020.0,180.84,181.89,180.8,181.73,17020.0
2021-09-28 09:45:00,181.64,181.91,181.13,181.13,8000.0,181.64,181.91,181.13,181.13,8000.0
2021-09-28 09:50:00,180.91,180.91,180.5,180.7,20702.0,180.91,180.91,180.5,180.7,20702.0
2021-09-28 09:55:00,180.61,181.16,180.44,180.73,24913.0,180.61,181.16,180.44,180.73,24913.0
2021-09-28 10:00:00,180.68,180.99,180.41,180.99,7433.0,180.68,180.99,180.41,180.99,7433.0
2021-09-28 10:05:00,181.09,181.4,180.74,180.75,8437.0,181.09,181.4,180.74,180.75,8437.0
2021-09-28 10:10:00,180.55,180.75,180.34,180.5,5560.0,180.55,180.75,180.34,180.5,5560.0
2021-09-28 10:15:00,180.49,181.27,180.31,181.17,9388.0,180.49,181.27,180.31,181.17,9388.0
2021-09-28 10:20:00,181.13,181.5,181.06,181.1,9714.0,181.13,181.5,181.06,181.1,9714.0
2021-09-28 10:25:00,181.17,181.92,181.02,181.87,4897.0,181.17,181.92,181.02,181.87,4897.0
2021-09-28 10:30:00,181.71,181.79,181.41,181.52,6397.0,181.71,181.79,181.41,181.52,6397.0
2021-09-28 10:35:00,181.53,181.84,181.26,181.82,5789.0,181.53,181.84,181.26,181.82,5789.0
2021-09-28 10:40:00,181.84,181.84,181.43,181.46,5273.0,181.84,181.84,181.43,181.46,5273.0
2021-09-28 10:45:00,181.48,181.7,181.43,181.45,8708.0,181.48,181.7,181.43,181.45,8708.0
2021-09-28 10:50:00,181.51,181.63,181.34,181.4,3907.0,181.51,181.63,181.34,181.4,3907.0
2021-09-28 10:55:00,181.41,181.41,180.69,180.88,13071.0,181.41,181.41,180.69,180.88,13071.0
2021-09-28 11:00:00,181.06,181.48,181.01,181.2,3200.0,181.06,181.48,181.01,181.2,3200.0
2021-09-28 11:05:00,181.0,181.27,181.0,181.12,5133.0,181.0,181.27,181.0,181.12,5133.0
2021-09-28 11:10:00,181.13,181.46,181.12,181.45,2772.0,181.13,181.46,181.12,181.45,2772.0
2021-09-28 11:15:00,181.44,181.5,181.27,181.42,6130.0,181.44,181.5,181.27,181.42,6130.0
2021-09-28 11:20:00,181.49,181.6,181.44,181.45,4455.0,181.49,181.6,181.44,181.45,4455.0
2021-09-28 11:25:00,181.49,181.75,181.38,181.4,6025.0,181.49,181.75,181.38,181.4,6025.0
2021-09-28 11:30:00,181.31,181.63,181.27,181.51,3219.0,181.31,181.63,181.27,181.51,3219.0
2021-09-28 11:35:00,181.47,181.58,181.3,181.38,7520.0,181.47,181.58,181.3,181.38,7520.0
2021-09-28 11:40:00,181.39,181.45,181.07,181.18,7783.0,181.39,181.45,181.07,181.18,7783.0
2021-09-28 11:45:00,181.19,181.36,181.1,181.22,12098.0,181.19,181.36,181.1,181.22,12098.0
2021-09-28 11:50:00,181.2,181.43,181.12,181.31,5652.0,181.2,181.43,181.12,181.31,5652.0
2021-09-28 11:55:00,181.25,181.33,181.17,181.33,11075.0,181.25,181.33,181.17,181.33,11075.0
2021-09-28 12:00:00,181.36,181.72,181.28,181.7,17470.0,181.36,181.72,181.28,181.7,17470.0
2021-09-28 12:05:00,181.7,182.42,181.61,182.15,28318.0,181.7,182.42,181.61,182.15,28318.0
2021-09-28 12:10:00,182.15,182.65,182.12,182.6,4307.0,182.15,182.65,182.12,182.6,4307.0
2021-09-28 12:15:00,182.58,182.58,182.37,182.4,6842.0,182.58,182.58,182.37,182.4,6842.0
2021-09-28 12:20:00,182.42,182.62,182.32,182.46,4548.0,182.42,182.62,182.32,182.46,4548.0
2021-09-28 12:25:00,182.5,182.64,182.23,182.23,5829.0,182.5,182.64,182.23,182.23,5829.0
2021-09-28 12:30:00,182.16,182.23,181.81,181.81,18947.0,182.16,182.23,181.81,181.81,18947.0
2021-09-28 12:35:00,181.76,181.76,181.46,181.54,5417.0,181.76,181.76,181.46,181.54,5417.0
2021-09-28 12:40:00,181.45,181.7,181.45,181.61,6374.0,181.45,181.7,181.45,181.61,6374.0
2021-09-28 12:45:00,181.53,181.78,181.53,181.68,8123.0,181.53,181.78,181.53,181.68,8123.0
2021-09-28 12:50:00,181.7,181.97,181.64,181.74,9701.0,181.7,181.97,181.64,181.74,9701.0
2021-09-28 12:55:00,181.73,181.8,181.58,181.75,5092.0,181.73,181.8,181.58,181.75,5092.0
2021-09-28 13:00:00,181.84,181.87,181.62,181.78,9718.0,181.84,181.87,181.62,181.78,9718.0
2021-09-28 13:05:00,181.69,181.96,181.69,181.83,6105.0,181.69,181.96,181.69,181.83,6105.0
2021-09-28 13:10:00,181.84,181.92,181.79,181.85,8510.0,181.84,181.92,181.79,181.85,8510.0
2021-09-28 13:15:00,181.86,182.32,181.8,182.26,7799.0,181.86,182.32,181.8,182.26,7799.0
2021-09-28 13:20:00,182.23,182.42,182.05,182.42,6327.0,182.23,182.42,182.05,182.42,6327.0
2021-09-28 13:25:00,182.45,182.81,182.45,182.75,8972.0,182.45,182.81,182.45,182.75,8972.0
2021-09-28 13:30:00,182.72,182.72,182.52,182.62,6050.0,182.72,182.72,182.52,182.62,6050.0
2021-09-28 13:35:00,182.62,182.67,182.51,182.57,9214.0,182.62,182.67,182.51,182.57,9214.0
2021-09-28 13:40:00,182.56,183.22,182.56,182.85,27302.0,182.56,183.22,182.56,182.85,27302.0
2021-09-28 13:45:00,182.8,183.24,182.69,182.72,10993.0,182.8,183.24,182.69,182.72,10993.0
2021-09-28 13:50:00,182.73,182.99,182.72,182.82,6822.0,182.73,182.99,182.72,182.82,6822.0
2021-09-28 13:55:00,182.79,182.82,182.68,182.7,6553.0,182.79,182.82,182.68,182.7,6553.0
2021-09-28 14:00:00,182.67,182.7,182.43,182.55,9617.0,182.67,182.7,182.43,182.55,9617.0
2021-09-28 14:05:00,182.49,182.58,182.46,182.58,6200.0,182.49,182.58,182.46,182.58,6200.0
2021-09-28 14:10:00,182.49,182.5,182.32,182.38,10664.0,182.49,182.5,182.32,182.38,10664.0
2021-09-28 14:15:00,182.43,182.88,182.43,182.87,7406.0,182.43,182.88,182.43,182.87,7406.0
2021-09-28 14:20:00,182.93,183.15,182.8,183.15,5547.0,182.93,183.15,182.8,183.15,5547.0
2021-09-28 14:25:00,183.2,183.32,183.07,183.31,8201.0,183.2,183.32,183.07,183.31,8201.0
2021-09-28 14:30:00,183.3,183.3,183.02,183.02,3070.0,183.3,183.3,183.02,183.02,3070.0
2021-09-28 14:35:00,182.97,183.01,182.76,182.82,3969.0,182.97,183.01,182.76,182.82,3969.0
2021-09-28 14:40:00,182.82,182.97,182.79,182.97,5476.0,182.82,182.97,182.79,182.97,5476.0
2021-09-28 14:45:00,183.0,183.14,182.98,183.0,10822.0,183.0,183.14,182.98,183.0,10822.0
2021-09-28 14:50:00,183.08,183.1,182.95,182.96,5789.0,183.08,183.1,182.95,182.96,5789.0
2021-09-28 14:55:00,182.97,183.12,182.97,182.99,13358.0,182.97,183.12,182.97,182.99,13358.0
2021-09-28 15:00:00,182.99,183.17,182.76,182.94,14019.0,182.99,183.17,182.76,182.94,14019.0
2021-09-28 15:05:00,182.87,183.11,182.86,182.94,12157.0,182.87,183.11,182.86,182.94,12157.0
2021-09-28 15:10:00,182.94,183.09,182.88,183.02,9300.0,182.94,183.09,182.88,183.02,9300.0
2021-09-28 15:15:00,182.95,183.06,182.85,182.98,7660.0,182.95,183.06,182.85,182.98,7660.0
2021-09-28 15:20:00,182.94,183.26,182.86,182.88,7433.0,182.94,183.26,182.86,182.88,7433.0
2021-09-28 15:25:00,182.85,182.89,182.69,182.71,5404.0,182.85,182.89,182.69,182.71,5404.0
2021-09-28 15:30:00,182.68,182.72,182.56,182.65,8501.0,182.68,182.72,182.56,182.65,8501.0
2021-09-28 15:35:00,182.61,182.67,182.38,182.38,17423.0,182.61,182.67,182.38,182.38,17423.0
2021-09-28 15:40:00,182.32,182.45,182.23,182.25,8371.0,182.32,182.45,182.23,182.25,8371.0
2021-09-28 15:45:00,182.25,182.3,181.77,181.77,15540.0,182.25,182.3,181.77,181.77,15540.0
2021-09-28 15:50:00,181.68,181.83,181.28,181.45,32287.0,181.68,181.83,181.28,181.45,32287.0
2021-09-28 15:55:00,181.32,181.97,181.3,181.61,82161.0,181.32,181.97,181.3,181.61,82161.0
2021-09-29 09:30:00,182.45,183.41,182.05,182.63,37299.0,182.45,183.41,182.05,182.63,37299.0
2021-09-29 09:35:00,182.41,182.83,182.02,182.07,4011.0,182.41,182.83,182.02,182.07,4011.0
2021-09-29 09:40:00,182.04,182.4,182.0,182.19,4923.0,182.04,182.4,182.0,182.19,4923.0
2021-09-29 09:45:00,182.35,182.86,182.29,182.86,13688.0,182.35,182.86,182.29,182.86,13688.0
2021-09-29 09:50:00,182.81,183.08,182.62,182.95,10352.0,182.81,183.08,182.62,182.95,10352.0
2021-09-29 09:55:00,183.1,183.56,182.93,183.5,3500.0,183.1,183.56,182.93,183.5,3500.0
2021-09-29 10:00:00,183.59,183.93,183.58,183.84,9411.0,183.59,183.93,183.58,183.84,9411.0
2021-09-29 10:05:00,183.88,183.88,183.56,183.65,3715.0,183.88,183.88,183.56,183.65,3715.0
2021-09-29 10:10:00,183.68,184.2,183.61,184.0,24852.0,183.68,184.2,183.61,184.0,24852.0
2021-09-29 10:15:00,184.0,184.09,183.64,183.9,10962.0,184.0,184.09,183.64,183.9,10962.0
2021-09-29 10:20:00,183.84,184.07,183.83,184.01,7480.0,183.84,184.07,183.83,184.01,7480.0
2021-09-29 10:25:00,184.01,184.09,183.88,183.88,16132.0,184.01,184.09,183.88,183.88,16132.0
2021-09-29 10:30:00,183.85,183.92,183.54,183.7,8716.0,183.85,183.92,183.54,183.7,8716.0
2021-09-29 10:35:00,183.75,184.06,183.75,183.76,10207.0,183.75,184.06,183.75,183.76,10207.0
2021-09-29 10:40:00,183.81,183.84,183.67,183.67,3811.0,183.81,183.84,183.67,183.67,3811.0
2021-09-29 10:45:00,183.77,184.25,183.62,184.12,6708.0,183.77,184.25,183.62,184.12,6708.0
2021-09-29 10:50:00,184.06,184.09,183.79,183.84,11997.0,184.06,184.09,183.79,183.84,11997.0
2021-09-29 10:55:00,183.85,184.05,183.85,184.0,9778.0,183.85,184.05,183.85,184.0,9778.0
2021-09-29 11:00:00,183.98,184.0,183.56,183.69,4458.0,183.98,184.0,183.56,183.69,4458.0
2021-09-29 11:05:00,183.8,184.05,183.8,184.03,2716.0,183.8,184.05,183.8,184.03,2716.0
2021-09-29 11:10:00,183.97,184.01,183.8,183.89,10399.0,183.97,184.01,183.8,183.89,10399.0
2021-09-29 11:15:00,183.89,184.01,183.76,183.9,9423.0,183.89,184.01,183.76,183.9,9423.0
2021-09-29 11:20:00,183.9,184.01,183.77,183.83,7604.0,183.9,184.01,183.77,183.83,7604.0
2021-09-29 11:25:00,183.78,183.85,183.62,183.64,8661.0,183.78,183.85,183.62,183.64,8661.0
2021-09-29 11:30:00,183.72,183.96,183.68,183.91,9663.0,183.72,183.96,183.68,183.91,9663.0
2021-09-29 11:35:00,183.87,183.87,183.68,183.68,6652.0,183.87,183.87,183.68,183.68,6652.0
2021-09-29 11:40:00,183.67,183.78,183.63,183.74,7341.0,183.67,183.78,183.63,183.74,7341.0
2021-09-29 11:45:00,183.74,183.87,183.72,183.87,2276.0,183.74,183.87,183.72,183.87,2276.0
2021-09-29 11:50:00,183.88,183.88,183.63,183.72,4561.0,183.88,183.88,183.63,183.72,4561.0
2021-09-29 11:55:00,183.68,183.97,183.67,183.93,7079.0,183.68,183.97,183.67,183.93,7079.0
2021-09-29 12:00:00,183.89,183.96,183.49,183.77,33836.0,183.89,183.96,183.49,183.77,33836.0
2021-09-29 12:05:00,183.77,183.86,183.75,183.83,2919.0,183.77,183.86,183.75,183.83,2919.0
2021-09-29 12:10:00,183.8,183.82,183.64,183.64,4935.0,183.8,183.82,183.64,183.64,4935.0
2021-09-29 12:15:00,183.59,183.63,183.43,183.62,9955.0,183.59,183.63,183.43,183.62,9955.0
2021-09-29 12:20:00,183.63,183.63,183.48,183.57,4055.0,183.63,183.63,183.48,183.57,4055.0
2021-09-29 12:25:00,183.49,183.62,183.43,183.45,3567.0,183.49,183.62,183.43,183.45,3567.0
2021-09-29 12:30:00,183.52,183.52,183.33,183.38,9520.0,183.52,183.52,183.33,183.38,9520.0
2021-09-29 12:35:00,183.37,183.4,183.13,183.18,5762.0,183.37,183.4,183.13,183.18,5762.0
2021-09-29 12:40:00,183.18,183.21,182.92,182.92,5047.0,183.18,183.21,182.92,182.92,5047.0
2021-09-29 12:45:00,182.93,183.13,182.89,182.96,2364.0,182.93,183.13,182.89,182.96,2364.0
2021-09-29 12:50:00,183.01,183.13,182.93,182.99,4046.0,183.01,183.13,182.93,182.99,4046.0
2021-09-29 12:55:00,183.02,183.09,182.96,182.97,3248.0,183.02,183.09,182.96,182.97,3248.0
2021-09-29 13:00:00,183.0,183.0,182.58,182.59,3177.0,183.0,183.0,182.58,182.59,3177.0
2021-09-29 13:05:00,182.58,182.72,182.5,182.72,3082.0,182.58,182.72,182.5,182.72,3082.0
2021-09-29 13:10:00,182.71,182.87,182.58,182.67,4300.0,182.71,182.87,182.58,182.67,4300.0
2021-09-29 13:15:00,182.62,182.71,182.54,182.69,3771.0,182.62,182.71,182.54,182.69,3771.0
2021-09-29 13:20:00,182.71,182.71,182.57,182.69,3189.0,182.71,182.71,182.57,182.69,3189.0
2021-09-29 13:25:00,182.67,182.67,182.34,182.55,4660.0,182.67,182.67,182.34,182.55,4660.0
2021-09-29 13:30:00,182.55,182.57,182.32,182.47,2500.0,182.55,182.57,182.32,182.47,2500.0
2021-09-29 13:35:00,182.52,182.52,182.38,182.51,3419.0,182.52,182.52,182.38,182.51,3419.0
2021-09-29 13:40:00,182.47,182.55,182.36,182.36,20441.0,182.47,182.55,182.36,182.36,20441.0
2021-09-29 13:45:00,182.39,182.43,182.31,182.32,4500.0,182.39,182.43,182.31,182.32,4500.0
2021-09-29 13:50:00,182.31,182.34,182.2,182.27,15955.0,182.31,182.34,182.2,182.27,15955.0
2021-09-29 13:55:00,182.27,182.37,182.23,182.34,17116.0,182.27,182.37,182.23,182.34,17116.0
2021-09-29 14:00:00,182.32,182.54,182.32,182.52,10704.0,182.32,182.54,182.32,182.52,10704.0
2021-09-29 14:05:00,182.55,182.86,182.51,182.86,5752.0,182.55,182.86,182.51,182.86,5752.0
2021-09-29 14:10:00,182.84,183.48,182.84,183.48,5750.0,182.84,183.48,182.84,183.48,5750.0
2021-09-29 14:15:00,183.44,183.77,183.43,183.66,5414.0,183.44,183.77,183.43,183.66,5414.0
2021-09-29 14:20:00,183.59,183.72,183.57,183.72,3591.0,183.59,183.72,183.57,183.72,3591.0
2021-09-29 14:25:00,183.73,183.86,183.63,183.73,3690.0,183.73,183.86,183.63,183.73,3690.0
2021-09-29 14:30:00,183.76,183.91,183.7,183.78,4211.0,183.76,183.91,183.7,183.78,4211.0
2021-09-29 14:35:00,183.78,183.85,183.76,183.82,3352.0,183.78,183.85,183.76,183.82,3352.0
2021-09-29 14:40:00,183.74,183.91,183.71,183.86,3403.0,183.74,183.91,183.71,183.86,3403.0
2021-09-29 14:45:00,183.9,183.92,183.73,183.73,4192.0,183.9,183.92,183.73,183.73,4192.0
2021-09-29 14:50:00,183.75,183.9,183.74,183.88,2461.0,183.75,183.9,183.74,183.88,2461.0
2021-09-29 14:55:00,183.85,183.85,183.65,183.65,2033.0,183.85,183.85,183.65,183.65,2033.0
2021-09-29 15:00:00,183.7,183.72,183.46,183.47,4057.0,183.7,183.72,183.46,183.47,4057.0
2021-09-29 15:05:00,183.48,183.68,183.43,183.66,5943.0,183.48,183.68,183.43,183.66,5943.0
2021-09-29 15:10:00,183.64,183.65,183.49,183.65,2017.0,183.64,183.65,183.49,183.65,2017.0
2021-09-29 15:15:00,183.68,183.71,183.52,183.59,5560.0,183.68,183.71,183.52,183.59,5560.0
2021-09-29 15:20:00,183.6,183.7,183.35,183.35,5721.0,183.6,183.7,183.35,183.35,5721.0
2021-09-29 15:25:00,183.27,183.36,183.2,183.22,5630.0,183.27,183.36,183.2,183.22,5630.0
2021-09-29 15:30:00,183.26,183.31,182.85,182.86,7091.0,183.26,183.31,182.85,182.86,7091.0
2021-09-29 15:35:00,182.84,182.85,182.53,182.53,7517.0,182.84,182.85,182.53,182.53,7517.0
2021-09-29 15:40:00,182.55,182.57,182.34,182.34,11601.0,182.55,182.57,182.34,182.34,11601.0
2021-09-29 15:45:00,182.36,182.53,182.36,182.41,13440.0,182.36,182.53,182.36,182.41,13440.0
2021-09-29 15:50:00,182.36,182.37,182.13,182.16,16011.0,182.36,182.37,182.13,182.16,16011.0
2021-09-29 15:55:00,182.16,182.3,181.96,182.29,42613.0,182.16,182.3,181.96,182.29,42613.0
2021-09-30 09:30:00,182.48,183.67,182.48,183.52,20551.0,182.48,183.67,182.48,183.52,20551.0
2021-09-30 09:35:00,183.45,183.67,182.74,182.84,7269.0,183.45,183.67,182.74,182.84,7269.0
2021-09-30 09:40:00,182.72,183.8,182.65,183.8,8533.0,182.72,183.8,182.65,183.8,8533.0
2021-09-30 09:45:00,183.61,183.75,183.49,183.6,9682.0,183.61,183.75,183.49,183.6,9682.0
2021-09-30 09:50:00,183.76,184.07,183.61,183.78,15498.0,183.76,184.07,183.61,183.78,15498.0
2021-09-30 09:55:00,183.79,184.07,183.63,184.0,2994.0,183.79,184.07,183.63,184.0,2994.0
2021-09-30 10:00:00,183.93,184.05,183.54,183.6,5923.0,183.93,184.05,183.54,183.6,5923.0
2021-09-30 10:05:00,183.58,183.97,183.44,183.93,3800.0,183.58,183.97,183.44,183.93,3800.0
2021-09-30 10:10:00,183.96,184.08,183.62,183.62,17307.0,183.96,184.08,183.62,183.62,17307.0
2021-09-30 10:15:00,183.63,184.21,183.61,183.89,7010.0,183.63,184.21,183.61,183.89,7010.0
2021-09-30 10:20:00,183.99,184.0,183.76,183.76,10186.0,183.99,184.0,183.76,183.76,10186.0
2021-09-30 10:25:00,183.83,183.93,183.71,183.78,8347.0,183.83,183.93,183.71,183.78,8347.0
2021-09-30 10:30:00,183.76,183.97,183.69,183.93,9425.0,183.76,183.97,183.69,183.93,9425.0
2021-09-30 10:35:00,183.93,183.98,183.73,183.83,8512.0,183.93,183.98,183.73,183.83,8512.0
2021-09-30 10:40:00,183.79,183.88,183.54,183.75,5893.0,183.79,183.88,183.54,183.75,5893.0
2021-09-30 10:45:00,183.7,183.94,183.69,183.89,5936.0,183.7,183.94,183.69,183.89,5936.0
2021-09-30 10:50:00,183.81,183.88,183.56,183.69,8816.0,183.81,183.88,183.56,183.69,8816.0
2021-09-30 10:55:00,183.54,183.63,183.44,183.61,4329.0,183.54,183.63,183.44,183.61,4329.0
2021-09-30 11:00:00,183.74,183.79,183.62,183.79,6917.0,183.74,183.79,183.62,183.79,6917.0
2021-09-30 11:05:00,183.74,183.97,183.74,183.87,2098.0,183.74,183.97,183.74,183.87,2098.0
2021-09-30 11:10:00,183.97,183.99,183.84,183.93,9955.0,183.97,183.99,183.84,183.93,9955.0
2021-09-30 11:15:00,183.9,184.04,183.86,183.87,10762.0,183.9,184.04,183.86,183.87,10762.0
2021-09-30 11:20:00,183.9,183.93,183.78,183.78,6242.0,183.9,183.93,183.78,183.78,6242.0
2021-09-30 11:25:00,183.79,183.99,183.76,183.94,5117.0,183.79,183.99,183.76,183.94,5117.0
2021-09-30 11:30:00,183.94,183.99,183.64,183.64,4762.0,183.94,183.99,183.64,183.64,4762.0
2021-09-30 11:35:00,183.59,183.76,183.29,183.32,16745.0,183.59,183.76,183.29,183.32,16745.0
2021-09-30 11:40:00,183.32,183.38,183.07,183.38,11181.0,183.32,183.38,183.07,183.38,11181.0
2021-09-30 11:45:00,183.36,183.48,183.25,183.38,6261.0,183.36,183.48,183.25,183.38,6261.0
2021-09-30 11:50:00,183.45,183.45,183.07,183.34,6937.0,183.45,183.45,183.07,183.34,6937.0
2021-09-30 11:55:00,183.33,183.33,183.01,183.3,3203.0,183.33,183.33,183.01,183.3,3203.0
2021-09-30 12:00:00,183.2,183.34,183.0,183.06,6400.0,183.2,183.34,183.0,183.06,6400.0
2021-09-30 12:05:00,182.99,183.01,182.88,182.88,3824.0,182.99,183.01,182.88,182.88,3824.0
2021-09-30 12:10:00,182.78,182.84,182.5,182.67,5345.0,182.78,182.84,182.5,182.67,5345.0
2021-09-30 12:15:00,182.73,182.8,182.67,182.8,1700.0,182.73,182.8,182.67,182.8,1700.0
2021-09-30 12:20:00,182.81,182.89,182.59,182.59,5330.0,182.81,182.89,182.59,182.59,5330.0
2021-09-30 12:25:00,182.61,182.86,182.56,182.67,3400.0,182.61,182.86,182.56,182.67,3400.0
2021-09-30 12:30:00,182.67,182.95,182.51,182.94,4489.0,182.67,182.95,182.51,182.94,4489.0
2021-09-30 12:35:00,182.89,183.11,182.82,182.82,4471.0,182.89,183.11,182.82,182.82,4471.0
2021-09-30 12:40:00,182.82,182.82,182.65,182.72,2629.0,182.82,182.82,182.65,182.72,2629.0
2021-09-30 12:45:00,182.7,182.72,182.6,182.72,3350.0,182.7,182.72,182.6,182.72,3350.0
2021-09-30 12:50:00,182.65,182.77,182.56,182.57,6486.0,182.65,182.77,182.56,182.57,6486.0
2021-09-30 12:55:00,182.61,182.61,182.36,182.51,3511.0,182.61,182.61,182.36,182.51,3511.0
2021-09-30 13:00:00,182.6,182.85,182.56,182.82,5205.0,182.6,182.85,182.56,182.82,5205.0
2021-09-30 13:05:00,182.89,183.03,182.79,183.03,2490.0,182.89,183.03,182.79,183.03,2490.0
2021-09-30 13:10:00,183.09,183.19,182.93,183.05,6248.0,183.09,183.19,182.93,183.05,6248.0
2021-09-30 13:15:00,183.05,183.28,182.96,183.15,7564.0,183.05,183.28,182.96,183.15,7564.0
2021-09-30 13:20:00,183.11,183.13,182.7,182.7,5679.0,183.11,183.13,182.7,182.7,5679.0
2021-09-30 13:25:00,182.75,182.79,182.66,182.71,4780.0,182.75,182.79,182.66,182.71,4780.0
2021-09-30 13:30:00,182.75,182.81,182.69,182.78,5389.0,182.75,182.81,182.69,182.78,5389.0
2021-09-30 13:35:00,182.75,182.89,182.69,182.81,5683.0,182.75,182.89,182.69,182.81,5683.0
2021-09-30 13:40:00,182.82,182.92,182.67,182.78,5796.0,182.82,182.92,182.67,182.78,5796.0
2021-09-30 13:45:00,182.81,182.94,182.71,182.73,5183.0,182.81,182.94,182.71,182.73,5183.0
2021-09-30 13:50:00,182.79,182.89,182.71,182.89,5198.0,182.79,182.89,182.71,182.89,5198.0
2021-09-30 13:55:00,182.88,182.93,182.75,182.75,9713.0,182.88,182.93,182.75,182.75,9713.0
2021-09-30 14:00:00,182.77,183.13,182.76,183.13,4894.0,182.77,183.13,182.76,183.13,4894.0
2021-09-30 14:05:00,183.16,183.64,183.16,183.64,5044.0,183.16,183.64,183.16,183.64,5044.0
2021-09-30 14:10:00,183.59,183.59,183.42,183.53,4551.0,183.59,183.59,183.42,183.53,4551.0
2021-09-30 14:15:00,183.51,183.51,183.29,183.29,6880.0,183.51,183.51,183.29,183.29,6880.0
2021-09-30 14:20:00,183.3,183.33,183.18,183.25,5355.0,183.3,183.33,183.18,183.25,5355.0
2021-09-30 14:25:00,183.24,183.49,183.16,183.46,7347.0,183.24,183.49,183.16,183.46,7347.0
2021-09-30 14:30:00,183.52,183.55,183.34,183.46,4911.0,183.52,183.55,183.34,183.46,4911.0
2021-09-30 14:35:00,183.43,183.54,183.08,183.08,7458.0,183.43,183.54,183.08,183.08,7458.0
2021-09-30 14:40:00,183.1,183.46,183.08,183.39,7515.0,183.1,183.46,183.08,183.39,7515.0
2021-09-30 14:45:00,183.37,183.46,183.17,183.33,4925.0,183.37,183.46,183.17,183.33,4925.0
2021-09-30 14:50:00,183.28,183.51,183.21,183.28,5838.0,183.28,183.51,183.21,183.28,5838.0
2021-09-30 14:55:00,183.24,183.25,183.1,183.15,7866.0,183.24,183.25,183.1,183.15,7866.0
2021-09-30 15:00:00,183.08,183.21,182.7,182.83,8462.0,183.08,183.21,182.7,182.83,8462.0
2021-09-30 15:05:00,182.86,182.9,182.66,182.81,13554.0,182.86,182.9,182.66,182.81,13554.0
2021-09-30 15:10:00,182.92,183.2,182.92,183.15,5041.0,182.92,183.2,182.92,183.15,5041.0
2021-09-30 15:15:00,183.13,183.26,183.06,183.12,5053.0,183.13,183.26,183.06,183.12,5053.0
2021-09-30 15:20:00,183.12,183.12,182.83,182.83,6445.0,183.12,183.12,182.83,182.83,6445.0
2021-09-30 15:25:00,182.82,182.86,182.7,182.76,6110.0,182.82,182.86,182.7,182.76,6110.0
2021-09-30 15:30:00,182.73,183.03,182.72,182.82,16065.0,182.73,183.03,182.72,182.82,16065.0
2021-09-30 15:35:00,182.81,182.84,182.67,182.7,18658.0,182.81,182.84,182.67,182.7,18658.0
2021-09-30 15:40:00,182.7,182.79,182.47,182.48,17361.0,182.7,182.79,182.47,182.48,17361.0
2021-09-30 15:45:00,182.51,182.58,182.32,182.4,19549.0,182.51,182.58,182.32,182.4,19549.0
2021-09-30 15:50:00,182.37,182.42,181.78,182.0,39253.0,182.37,182.42,181.78,182.0,39253.0
2021-09-30 15:55:00,181.92,181.99,181.37,181.39,75767.0,181.92,181.99,181.37,181.39,75767.0
2021-10-01 09:30:00,180.51,180.83,179.33,179.75,53250.0,180.51,180.83,179.33,179.75,53250.0
2021-10-01 09:35:00,179.53,180.6,179.35,180.35,21641.0,179.53,180.6,179.35,180.35,21641.0
2021-10-01 09:40:00,180.5,180.87,180.0,180.22,19845.0,180.5,180.87,180.0,180.22,19845.0
2021-10-01 09:45:00,180.08,181.08,179.92,180.65,17616.0,180.08,181.08,179.92,180.65,17616.0
2021-10-01 09:50:00,180.51,180.65,179.5,179.9,19138.0,180.51,180.65,179.5,179.9,19138.0
2021-10-01 09:55:00,179.96,180.18,179.74,180.07,10137.0,179.96,180.18,179.74,180.07,10137.0
2021-10-01 10:00:00,179.89,180.38,179.87,180.2,7016.0,179.89,180.38,179.87,180.2,7016.0
2021-10-01 10:05:00,180.19,180.4,180.0,180.1,4987.0,180.19,180.4,180.0,180.1,4987.0
2021-10-01 10:10:00,180.07,180.13,179.27,179.46,34260.0,180.07,180.13,179.27,179.46,34260.0
2021-10-01 10:15:00,179.42,179.65,179.13,179.16,13120.0,179.42,179.65,179.13,179.16,13120.0
2021-10-01 10:20:00,179.15,179.15,178.55,178.57,33150.0,179.15,179.15,178.55,178.57,33150.0
2021-10-01 10:25:00,178.52,179.12,178.37,178.98,21720.0,178.52,179.12,178.37,178.98,21720.0
2021-10-01 10:30:00,179.07,179.07,178.51,178.52,18379.0,179.07,179.07,178.51,178.52,18379.0
2021-10-01 10:35:00,178.45,178.84,178.35,178.83,9487.0,178.45,178.84,178.35,178.83,9487.0
2021-10-01 10:40:00,178.75,179.3,178.66,179.22,10753.0,178.75,179.3,178.66,179.22,10753.0
2021-10-01 10:45:00,179.16,179.8,178.98,179.8,6645.0,179.16,179.8,178.98,179.8,6645.0
2021-10-01 10:50:00,179.75,179.95,179.73,179.9,10964.0,179.75,179.95,179.73,179.9,10964.0
2021-10-01 10:55:00,179.88,179.97,179.71,179.91,6891.0,179.88,179.97,179.71,179.91,6891.0
2021-10-01 11:00:00,179.9,180.35,179.87,179.94,11582.0,179.9,180.35,179.87,179.94,11582.0
2021-10-01 11:05:00,179.9,180.0,179.79,179.8,5389.0,179.9,180.0,179.79,179.8,5389.0
2021-10-01 11:10:00,179.79,180.38,179.75,180.33,5600.0,179.79,180.38,179.75,180.33,5600.0
2021-10-01 11:15:00,180.38,180.55,180.04,180.47,5908.0,180.38,180.55,180.04,180.47,5908.0
2021-10-01 11:20:00,180.52,180.61,180.11,180.39,10843.0,180.52,180.61,180.11,180.39,10843.0
2021-10-01 11:25:00,180.38,180.53,180.28,180.31,6728.0,180.38,180.53,180.28,180.31,6728.0
2021-10-01 11:30:00,180.38,180.63,180.24,180.39,4156.0,180.38,180.63,180.24,180.39,4156.0
2021-10-01 11:35:00,180.52,180.88,180.38,180.81,4241.0,180.52,180.88,180.38,180.81,4241.0
2021-10-01 11:40:00,180.79,180.88,180.61,180.7,3549.0,180.79,180.88,180.61,180.7,3549.0
2021-10-01 11:45:00,180.66,180.95,180.52,180.78,4880.0,180.66,180.95,180.52,180.78,4880.0
2021-10-01 11:50:00,180.79,180.82,180.66,180.81,2300.0,180.79,180.82,180.66,180.81,2300.0
2021-10-01 11:55:00,180.76,180.8,180.45,180.52,3931.0,180.76,180.8,180.45,180.52,3931.0
2021-10-01 12:00:00,180.5,180.58,180.3,180.56,8650.0,180.5,180.58,180.3,180.56,8650.0
2021-10-01 12:05:00,180.6,180.85,180.53,180.58,6340.0,180.6,180.85,180.53,180.58,6340.0
2021-10-01 12:10:00,180.66,180.66,180.28,180.28,2499.0,180.66,180.66,180.28,180.28,2499.0
2021-10-01 12:15:00,180.24,180.24,179.98,179.98,18868.0,180.24,180.24,179.98,179.98,18868.0
2021-10-01 12:20:00,180.08,180.52,180.08,180.44,2669.0,180.08,180.52,180.08,180.44,2669.0
2021-10-01 12:25:00,180.44,180.49,180.4,180.43,3800.0,180.44,180.49,180.4,180.43,3800.0
2021-10-01 12:30:00,180.41,180.54,180.38,180.53,2539.0,180.41,180.54,180.38,180.53,2539.0
2021-10-01 12:35:00,180.4,180.46,180.15,180.15,2810.0,180.4,180.46,180.15,180.15,2810.0
2021-10-01 12:40:00,180.25,180.26,180.04,180.19,2794.0,180.25,180.26,180.04,180.19,2794.0
2021-10-01 12:45:00,180.17,180.28,180.14,180.14,3790.0,180.17,180.28,180.14,180.14,3790.0
2021-10-01 12:50:00,180.1,180.14,179.92,180.14,16442.0,180.1,180.14,179.92,180.14,16442.0
2021-10-01 12:55:00,180.1,180.13,180.01,180.07,1895.0,180.1,180.13,180.01,180.07,1895.0
2021-10-01 13:00:00,180.07,180.27,179.99,180.23,6440.0,180.07,180.27,179.99,180.23,6440.0
2021-10-01 13:05:00,180.29,180.54,180.25,180.54,2910.0,180.29,180.54,180.25,180.54,2910.0
2021-10-01 13:10:00,180.56,180.56,180.37,180.51,3426.0,180.56,180.56,180.37,180.51,3426.0
2021-10-01 13:15:00,180.43,180.66,180.29,180.35,3900.0,180.43,180.66,180.29,180.35,3900.0
2021-10-01 13:20:00,180.22,180.4,180.22,180.35,2031.0,180.22,180.4,180.22,180.35,2031.0
2021-10-01 13:25:00,180.41,180.41,180.27,180.3,4601.0,180.41,180.41,180.27,180.3,4601.0
2021-10-01 13:30:00,180.25,180.56,180.25,180.46,2608.0,180.25,180.56,180.25,180.46,2608.0
2021-10-01 13:35:00,180.48,180.7,180.48,180.7,1233.0,180.48,180.7,180.48,180.7,1233.0
2021-10-01 13:40:00,180.73,180.82,180.64,180.76,3897.0,180.73,180.82,180.64,180.76,3897.0
2021-10-01 13:45:00,180.8,180.99,180.69,180.96,2806.0,180.8,180.99,180.69,180.96,2806.0
2021-10-01 13:50:00,180.93,180.93,180.71,180.76,6227.0,180.93,180.93,180.71,180.76,6227.0
2021-10-01 13:55:00,180.75,180.77,180.53,180.69,8376.0,180.75,180.77,180.53,180.69,8376.0
2021-10-01 14:00:00,180.69,180.77,180.63,180.68,5822.0,180.69,180.77,180.63,180.68,5822.0
2021-10-01 14:05:00,180.74,180.9,180.7,180.82,2020.0,180.74,180.9,180.7,180.82,2020.0
2021-10-01 14:10:00,180.85,180.89,180.67,180.7,3787.0,180.85,180.89,180.67,180.7,3787.0
2021-10-01 14:15:00,180.72,180.82,180.66,180.66,4013.0,180.72,180.82,180.66,180.66,4013.0
2021-10-01 14:20:00,180.62,180.77,180.6,180.76,3517.0,180.62,180.77,180.6,180.76,3517.0
2021-10-01 14:25:00,180.85,180.89,180.75,180.75,5048.0,180.85,180.89,180.75,180.75,5048.0
2021-10-01 14:30:00,180.73,180.84,180.71,180.77,2350.0,180.73,180.84,180.71,180.77,2350.0
2021-10-01 14:35:00,180.78,180.83,180.64,180.64,2400.0,180.78,180.83,180.64,180.64,2400.0
2021-10-01 14:40:00,180.62,180.68,180.49,180.52,3774.0,180.62,180.68,180.49,180.52,3774.0
2021-10-01 14:45:00,180.54,180.55,180.47,180.53,6073.0,180.54,180.55,180.47,180.53,6073.0
2021-10-01 14:50:00,180.53,180.74,180.43,180.74,5346.0,180.53,180.74,180.43,180.74,5346.0
2021-10-01 14:55:00,180.76,180.76,180.62,180.63,3572.0,180.76,180.76,180.62,180.63,3572.0
2021-10-01 15:00:00,180.65,180.87,180.6,180.87,4061.0,180.65,180.87,180.6,180.87,4061.0
2021-10-01 15:05:00,180.85,180.95,180.83,180.9,7468.0,180.85,180.95,180.83,180.9,7468.0
2021-10-01 15:10:00,180.88,181.07,180.87,181.06,7352.0,180.88,181.07,180.87,181.06,7352.0
2021-10-01 15:15:00,181.08,181.15,180.86,180.87,5915.0,181.08,181.15,180.86,180.87,5915.0
2021-10-01 15:20:00,180.85,180.92,180.72,180.72,11749.0,180.85,180.92,180.72,180.72,11749.0
2021-10-01 15:25:00,180.57,180.77,180.53,180.74,9644.0,180.57,180.77,180.53,180.74,9644.0
2021-10-01 15:30:00,180.76,180.87,180.67,180.83,5482.0,180.76,180.87,180.67,180.83,5482.0
2021-10-01 15:35:00,180.82,180.85,180.53,180.66,6447.0,180.82,180.85,180.53,180.66,6447.0
2021-10-01 15:40:00,180.62,180.72,180.52,180.61,7217.0,180.62,180.72,180.52,180.61,7217.0
2021-10-01 15:45:00,180.55,180.62,180.27,180.28,10881.0,180.55,180.62,180.27,180.28,10881.0
2021-10-01 15:50:00,180.31,180.71,180.24,180.64,19083.0,180.31,180.71,180.24,180.64,19083.0
2021-10-01 15:55:00,180.67,180.67,180.19,180.32,66282.0,180.67,180.67,180.19,180.32,66282.0
2021-10-04 09:30:00,178.87,179.64,178.48,179.15,50378.0,178.87,179.64,178.48,179.15,50378.0
2021-10-04 09:35:00,179.31,180.14,179.06,179.96,15530.0,179.31,180.14,179.06,179.96,15530.0
2021-10-04 09:40:00,179.98,180.42,179.19,179.32,22007.0,179.98,180.42,179.19,179.32,22007.0
2021-10-04 09:45:00,179.33,179.98,179.24,179.98,8693.0,179.33,179.98,179.24,179.98,8693.0
2021-10-04 09:50:00,179.96,181.0,179.86,179.86,32993.0,179.96,181.0,179.86,179.86,32993.0
2021-10-04 09:55:00,179.78,180.08,179.74,180.04,7244.0,179.78,180.08,179.74,180.04,7244.0
2021-10-04 10:00:00,180.01,180.72,180.0,180.64,10991.0,180.01,180.72,180.0,180.64,10991.0
2021-10-04 10:05:00,180.48,180.5,179.97,180.01,11474.0,180.48,180.5,179.97,180.01,11474.0
2021-10-04 10:10:00,180.06,180.52,180.06,180.32,4931.0,180.06,180.52,180.06,180.32,4931.0
2021-10-04 10:15:00,180.23,180.72,180.12,180.46,7185.0,180.23,180.72,180.12,180.46,7185.0
2021-10-04 10:20:00,180.36,180.51,180.17,180.17,2034.0,180.36,180.51,180.17,180.17,2034.0
2021-10-04 10:25:00,180.01,180.2,179.73,179.73,10708.0,180.01,180.2,179.73,179.73,10708.0
2021-10-04 10:30:00,179.71,179.77,179.45,179.52,8010.0,179.71,179.77,179.45,179.52,8010.0
2021-10-04 10:35:00,179.43,179.56,179.09,179.15,11735.0,179.43,179.56,179.09,179.15,11735.0
2021-10-04 10:40:00,179.18,179.18,178.66,179.04,5228.0,179.18,179.18,178.66,179.04,5228.0
2021-10-04 10:45:00,179.05,179.05,178.59,178.74,15474.0,179.05,179.05,178.59,178.74,15474.0
2021-10-04 10:50:00,178.79,179.2,178.69,179.06,16393.0,178.79,179.2,178.69,179.06,16393.0
2021-10-04 10:55:00,179.04,179.11,178.68,178.68,10455.0,179.04,179.11,178.68,178.68,10455.0
2021-10-04 11:00:00,178.67,178.92,178.52,178.88,6536.0,178.67,178.92,178.52,178.88,6536.0
2021-10-04 11:05:00,178.88,179.14,178.75,178.75,11852.0,178.88,179.14,178.75,178.75,11852.0
2021-10-04 11:10:00,178.74,179.04,178.67,179.04,6617.0,178.74,179.04,178.67,179.04,6617.0
2021-10-04 11:15:00,178.94,179.44,178.94,179.21,12073.0,178.94,179.44,178.94,179.21,12073.0
2021-10-04 11:20:00,179.19,179.33,178.96,178.96,11526.0,179.19,179.33,178.96,178.96,11526.0
2021-10-04 11:25:00,179.04,179.14,178.94,179.13,6103.0,179.04,179.14,178.94,179.13,6103.0
2021-10-04 11:30:00,179.08,179.08,178.63,178.72,7335.0,179.08,179.08,178.63,178.72,7335.0
2021-10-04 11:35:00,178.63,178.66,178.5,178.56,9267.0,178.63,178.66,178.5,178.56,9267.0
2021-10-04 11:40:00,178.56,178.64,178.43,178.49,10397.0,178.56,178.64,178.43,178.49,10397.0
2021-10-04 11:45:00,178.51,179.08,178.48,179.01,17157.0,178.51,179.08,178.48,179.01,17157.0
2021-10-04 11:50:00,178.96,179.07,178.59,178.59,13080.0,178.96,179.07,178.59,178.59,13080.0
2021-10-04 11:55:00,178.59,178.85,178.44,178.7,12321.0,178.59,178.85,178.44,178.7,12321.0
2021-10-04 12:00:00,178.73,178.82,178.7,178.77,4582.0,178.73,178.82,178.7,178.77,4582.0
2021-10-04 12:05:00,178.8,178.92,178.76,178.9,10717.0,178.8,178.92,178.76,178.9,10717.0
2021-10-04 12:10:00,178.95,179.0,178.89,178.99,3481.0,178.95,179.0,178.89,178.99,3481.0
2021-10-04 12:15:00,178.98,178.98,178.63,178.64,11479.0,178.98,178.98,178.63,178.64,11479.0
2021-10-04 12:20:00,178.58,178.58,178.49,178.55,5011.0,178.58,178.58,178.49,178.55,5011.0
2021-10-04 12:25:00,178.56,178.68,178.51,178.62,3842.0,178.56,178.68,178.51,178.62,3842.0
2021-10-04 12:30:00,178.56,178.65,178.48,178.56,6648.0,178.56,178.65,178.48,178.56,6648.0
2021-10-04 12:35:00,178.56,178.68,178.45,178.47,6631.0,178.56,178.68,178.45,178.47,6631.0
2021-10-04 12:40:00,178.46,178.46,178.19,178.23,6261.0,178.46,178.46,178.19,178.23,6261.0
2021-10-04 12:45:00,178.22,178.27,178.1,178.27,7923.0,178.22,178.27,178.1,178.27,7923.0
2021-10-04 12:50:00,178.27,178.41,178.1,178.41,12049.0,178.27,178.41,178.1,178.41,12049.0
2021-10-04 12:55:00,178.37,178.53,178.29,178.31,6583.0,178.37,178.53,178.29,178.31,6583.0
2021-10-04 13:00:00,178.26,178.34,178.12,178.34,7900.0,178.26,178.34,178.12,178.34,7900.0
2021-10-04 13:05:00,178.36,178.78,178.36,178.78,5976.0,178.36,178.78,178.36,178.78,5976.0
2021-10-04 13:10:00,178.72,178.75,178.66,178.67,5794.0,178.72,178.75,178.66,178.67,5794.0
2021-10-04 13:15:00,178.71,178.74,178.64,178.65,3620.0,178.71,178.74,178.64,178.65,3620.0
2021-10-04 13:20:00,178.59,178.77,178.52,178.77,7449.0,178.59,178.77,178.52,178.77,7449.0
2021-10-04 13:25:00,178.74,178.82,178.64,178.64,10269.0,178.74,178.82,178.64,178.64,10269.0
2021-10-04 13:30:00,178.66,178.86,178.64,178.8,7031.0,178.66,178.86,178.64,178.8,7031.0
2021-10-04 13:35:00,178.76,178.8,178.52,178.52,14338.0,178.76,178.8,178.52,178.52,14338.0
2021-10-04 13:40:00,178.49,178.61,178.43,178.53,6234.0,178.49,178.61,178.43,178.53,6234.0
2021-10-04 13:45:00,178.51,178.51,178.41,178.5,6356.0,178.51,178.51,178.41,178.5,6356.0
2021-10-04 13:50:00,178.47,178.53,178.3,178.39,7400.0,178.47,178.53,178.3,178.39,7400.0
2021-10-04 13:55:00,178.36,178.45,178.28,178.28,9321.0,178.36,178.45,178.28,178.28,9321.0
2021-10-04 14:00:00,178.31,178.43,178.23,178.33,23798.0,178.31,178.43,178.23,178.33,23798.0
2021-10-04 14:05:00,178.3,178.51,178.27,178.44,15168.0,178.3,178.51,178.27,178.44,15168.0
2021-10-04 14:10:00,178.44,178.51,178.33,178.45,11519.0,178.44,178.51,178.33,178.45,11519.0
2021-10-04 14:15:00,178.45,178.53,178.4,178.51,12016.0,178.45,178.53,178.4,178.51,12016.0
2021-10-04 14:20:00,178.5,178.71,178.46,178.58,16764.0,178.5,178.71,178.46,178.58,16764.0
2021-10-04 14:25:00,178.5,178.51,178.29,178.4,8698.0,178.5,178.51,178.29,178.4,8698.0
2021-10-04 14:30:00,178.41,178.54,178.31,178.4,6216.0,178.41,178.54,178.31,178.4,6216.0
2021-10-04 14:35:00,178.4,178.68,178.36,178.64,6306.0,178.4,178.68,178.36,178.64,6306.0
2021-10-04 14:40:00,178.66,178.7,178.61,178.68,4558.0,178.66,178.7,178.61,178.68,4558.0
2021-10-04 14:45:00,178.69,178.86,178.68,178.86,8557.0,178.69,178.86,178.68,178.86,8557.0
2021-10-04 14:50:00,178.81,178.89,178.72,178.8,15026.0,178.81,178.89,178.72,178.8,15026.0
2021-10-04 14:55:00,178.8,178.81,178.58,178.75,7983.0,178.8,178.81,178.58,178.75,7983.0
2021-10-04 15:00:00,178.7,178.86,178.65,178.76,11225.0,178.7,178.86,178.65,178.76,11225.0
2021-10-04 15:05:00,178.77,178.83,178.63,178.7,12521.0,178.77,178.83,178.63,178.7,12521.0
2021-10-04 15:10:00,178.67,178.67,178.23,178.29,14090.0,178.67,178.67,178.23,178.29,14090.0
2021-10-04 15:15:00,178.3,178.34,177.85,177.85,15580.0,178.3,178.34,177.85,177.85,15580.0
2021-10-04 15:20:00,177.84,177.84,177.44,177.55,24647.0,177.84,177.84,177.44,177.55,24647.0
2021-10-04 15:25:00,177.56,177.63,177.45,177.59,12592.0,177.56,177.63,177.45,177.59,12592.0
2021-10-04 15:30:00,177.58,177.64,177.49,177.58,39803.0,177.58,177.64,177.49,177.58,39803.0
2021-10-04 15:35:00,177.57,177.65,177.11,177.13,19751.0,177.57,177.65,177.11,177.13,19751.0
2021-10-04 15:40:00,177.16,178.03,177.12,177.99,23270.0,177.16,178.03,177.12,177.99,23270.0
2021-10-04 15:45:00,178.03,178.03,177.64,177.69,14054.0,178.03,178.03,177.64,177.69,14054.0
2021-10-04 15:50:00,177.58,177.58,177.03,177.13,26029.0,177.58,177.58,177.03,177.13,26029.0
2021-10-04 15:55:00,177.09,177.49,177.08,177.46,65771.0,177.09,177.49,177.08,177.46,65771.0
2021-10-05 09:30:00,177.5,178.05,177.45,177.69,23147.0,177.5,178.05,177.45,177.69,23147.0
2021-10-05 09:35:00,177.54,178.8,177.46,178.2,22418.0,177.54,178.8,177.46,178.2,22418.0
2021-10-05 09:40:00,178.3,178.79,178.19,178.31,18627.0,178.3,178.79,178.19,178.31,18627.0
2021-10-05 09:45:00,178.34,178.64,178.22,178.26,8364.0,178.34,178.64,178.22,178.26,8364.0
2021-10-05 09:50:00,178.38,178.83,178.32,178.71,19040.0,178.38,178.83,178.32,178.71,19040.0
2021-10-05 09:55:00,178.68,178.75,178.07,178.75,15474.0,178.68,178.75,178.07,178.75,15474.0
2021-10-05 10:00:00,178.67,179.13,178.61,178.76,12333.0,178.67,179.13,178.61,178.76,12333.0
2021-10-05 10:05:00,178.65,178.75,178.51,178.71,1727.0,178.65,178.75,178.51,178.71,1727.0
2021-10-05 10:10:00,178.64,178.75,178.54,178.71,12527.0,178.64,178.75,178.54,178.71,12527.0
2021-10-05 10:15:00,178.75,179.16,178.7,178.9,8472.0,178.75,179.16,178.7,178.9,8472.0
2021-10-05 10:20:00,178.95,179.32,178.89,179.08,10997.0,178.95,179.32,178.89,179.08,10997.0
2021-10-05 10:25:00,179.07,179.16,178.97,178.98,9524.0,179.07,179.16,178.97,178.98,9524.0
2021-10-05 10:30:00,178.98,179.09,178.79,178.79,21851.0,178.98,179.09,178.79,178.79,21851.0
2021-10-05 10:35:00,178.83,179.01,178.66,178.81,9085.0,178.83,179.01,178.66,178.81,9085.0
2021-10-05 10:40:00,178.9,178.9,178.5,178.56,14762.0,178.9,178.9,178.5,178.56,14762.0
2021-10-05 10:45:00,178.64,178.78,178.25,178.3,8634.0,178.64,178.78,178.25,178.3,8634.0
2021-10-05 10:50:00,178.16,178.7,178.16,178.6,7340.0,178.16,178.7,178.16,178.6,7340.0
2021-10-05 10:55:00,178.68,178.69,178.51,178.64,11539.0,178.68,178.69,178.51,178.64,11539.0
2021-10-05 11:00:00,178.75,179.38,178.75,179.34,4801.0,178.75,179.38,178.75,179.34,4801.0
2021-10-05 11:05:00,179.38,179.4,179.24,179.28,11320.0,179.38,179.4,179.24,179.28,11320.0
2021-10-05 11:10:00,179.26,179.33,179.19,179.25,9608.0,179.26,179.33,179.19,179.25,9608.0
2021-10-05 11:15:00,179.2,179.24,178.91,179.02,9350.0,179.2,179.24,178.91,179.02,9350.0
2021-10-05 11:20:00,178.98,179.0,178.89,178.99,3701.0,178.98,179.0,178.89,178.99,3701.0
2021-10-05 11:25:00,178.96,179.08,178.77,178.83,7181.0,178.96,179.08,178.77,178.83,7181.0
2021-10-05 11:30:00,178.81,179.07,178.81,178.96,6168.0,178.81,179.07,178.81,178.96,6168.0
2021-10-05 11:35:00,179.0,179.01,178.6,178.62,7212.0,179.0,179.01,178.6,178.62,7212.0
2021-10-05 11:40:00,178.58,178.58,178.2,178.4,5710.0,178.58,178.58,178.2,178.4,5710.0
2021-10-05 11:45:00,178.44,178.45,178.03,178.22,13601.0,178.44,178.45,178.03,178.22,13601.0
2021-10-05 11:50:00,178.2,178.43,178.14,178.35,12835.0,178.2,178.43,178.14,178.35,12835.0
2021-10-05 11:55:00,178.4,178.51,178.29,178.32,13358.0,178.4,178.51,178.29,178.32,13358.0
2021-10-05 12:00:00,178.33,178.34,178.17,178.31,4670.0,178.33,178.34,178.17,178.31,4670.0
2021-10-05 12:05:00,178.28,178.39,178.24,178.37,4745.0,178.28,178.39,178.24,178.37,4745.0
2021-10-05 12:10:00,178.37,178.62,178.36,178.4,10248.0,178.37,178.62,178.36,178.4,10248.0
2021-10-05 12:15:00,178.38,178.41,178.33,178.35,6100.0,178.38,178.41,178.33,178.35,6100.0
2021-10-05 12:20:00,178.38,178.38,178.09,178.13,9212.0,178.38,178.38,178.09,178.13,9212.0
2021-10-05 12:25:00,178.12,178.17,178.02,178.02,7880.0,178.12,178.17,178.02,178.02,7880.0
2021-10-05 12:30:00,178.03,178.05,177.83,177.92,9936.0,178.03,178.05,177.83,177.92,9936.0
2021-10-05 12:35:00,177.94,178.0,177.82,177.87,7289.0,177.94,178.0,177.82,177.87,7289.0
2021-10-05 12:40:00,177.86,177.94,177.77,177.88,6864.0,177.86,177.94,177.77,177.88,6864.0
2021-10-05 12:45:00,177.87,177.91,177.82,177.82,8983.0,177.87,177.91,177.82,177.82,8983.0
2021-10-05 12:50:00,177.83,177.95,177.81,177.95,8383.0,177.83,177.95,177.81,177.95,8383.0
2021-10-05 12:55:00,177.96,178.12,177.9,177.9,9407.0,177.96,178.12,177.9,177.9,9407.0
2021-10-05 13:00:00,177.94,177.94,177.79,177.85,4975.0,177.94,177.94,177.79,177.85,4975.0
2021-10-05 13:05:00,177.87,178.0,177.86,177.88,9170.0,177.87,178.0,177.86,177.88,9170.0
2021-10-05 13:10:00,177.87,177.95,177.75,177.77,9513.0,177.87,177.95,177.75,177.77,9513.0
2021-10-05 13:15:00,177.73,177.78,177.66,177.78,6330.0,177.73,177.78,177.66,177.78,6330.0
2021-10-05 13:20:00,177.7,177.85,177.69,177.84,4141.0,177.7,177.85,177.69,177.84,4141.0
2021-10-05 13:25:00,177.82,177.85,177.76,177.78,6165.0,177.82,177.85,177.76,177.78,6165.0
2021-10-05 13:30:00,177.8,177.87,177.75,177.75,8952.0,177.8,177.87,177.75,177.75,8952.0
2021-10-05 13:35:00,177.68,177.78,177.57,177.69,6186.0,177.68,177.78,177.57,177.69,6186.0
2021-10-05 13:40:00,177.78,177.83,177.73,177.83,6866.0,177.78,177.83,177.73,177.83,6866.0
2021-10-05 13:45:00,177.8,177.9,177.71,177.9,5744.0,177.8,177.9,177.71,177.9,5744.0
2021-10-05 13:50:00,177.98,177.98,177.72,177.72,9111.0,177.98,177.98,177.72,177.72,9111.0
2021-10-05 13:55:00,177.75,177.77,177.66,177.73,7684.0,177.75,177.77,177.66,177.73,7684.0
2021-10-05 14:00:00,177.72,177.81,177.64,177.77,9688.0,177.72,177.81,177.64,177.77,9688.0
2021-10-05 14:05:00,177.78,177.99,177.78,177.92,14024.0,177.78,177.99,177.78,177.92,14024.0
2021-10-05 14:10:00,177.95,178.04,177.91,178.03,8762.0,177.95,178.04,177.91,178.03,8762.0
2021-10-05 14:15:00,178.03,178.06,177.83,177.91,18610.0,178.03,178.06,177.83,177.91,18610.0
2021-10-05 14:20:00,177.9,177.93,177.8,177.83,13523.0,177.9,177.93,177.8,177.83,13523.0
2021-10-05 14:25:00,177.85,177.98,177.79,177.92,11401.0,177.85,177.98,177.79,177.92,11401.0
2021-10-05 14:30:00,177.94,178.28,177.91,178.17,22930.0,177.94,178.28,177.91,178.17,22930.0
2021-10-05 14:35:00,178.18,178.36,178.06,178.27,24553.0,178.18,178.36,178.06,178.27,24553.0
2021-10-05 14:40:00,178.3,178.64,178.27,178.61,12510.0,178.3,178.64,178.27,178.61,12510.0
2021-10-05 14:45:00,178.66,178.69,178.27,178.38,13173.0,178.66,178.69,178.27,178.38,13173.0
2021-10-05 14:50:00,178.4,178.51,178.38,178.42,3411.0,178.4,178.51,178.38,178.42,3411.0
2021-10-05 14:55:00,178.41,178.41,178.21,178.25,15574.0,178.41,178.41,178.21,178.25,15574.0
2021-10-05 15:00:00,178.23,178.36,178.13,178.18,8363.0,178.23,178.36,178.13,178.18,8363.0
2021-10-05 15:05:00,178.18,178.23,177.82,177.84,5661.0,178.18,178.23,177.82,177.84,5661.0
2021-10-05 15:10:00,177.91,177.91,177.8,177.82,7513.0,177.91,177.91,177.8,177.82,7513.0
2021-10-05 15:15:00,177.8,177.85,177.6,177.63,10085.0,177.8,177.85,177.6,177.63,10085.0
2021-10-05 15:20:00,177.6,177.62,177.47,177.57,13169.0,177.6,177.62,177.47,177.57,13169.0
2021-10-05 15:25:00,177.64,177.69,177.55,177.58,7457.0,177.64,177.69,177.55,177.58,7457.0
2021-10-05 15:30:00,177.6,177.72,177.56,177.69,6002.0,177.6,177.72,177.56,177.69,6002.0
2021-10-05 15:35:00,177.69,177.73,177.48,177.5,27329.0,177.69,177.73,177.48,177.5,27329.0
2021-10-05 15:40:00,177.5,177.53,177.37,177.37,23870.0,177.5,177.53,177.37,177.37,23870.0
2021-10-05 15:45:00,177.32,177.37,177.23,177.34,17656.0,177.32,177.37,177.23,177.34,17656.0
2021-10-05 15:50:00,177.31,177.59,177.0,177.15,46935.0,177.31,177.59,177.0,177.15,46935.0
2021-10-05 15:55:00,177.1,177.12,176.92,177.0,44280.0,177.1,177.12,176.92,177.0,44280.0
2021-10-06 09:30:00,177.01,177.36,176.36,176.97,41024.0,177.01,177.36,176.36,176.97,41024.0
2021-10-06 09:35:00,176.96,178.0,176.77,177.81,31832.0,176.96,178.0,176.77,177.81,31832.0
2021-10-06 09:40:00,178.07,178.54,177.92,178.53,17267.0,178.07,178.54,177.92,178.53,17267.0
2021-10-06 09:45:00,178.48,179.43,178.48,179.33,18488.0,178.48,179.43,178.48,179.33,18488.0
2021-10-06 09:50:00,179.24,179.33,178.78,179.15,16309.0,179.24,179.33,178.78,179.15,16309.0
2021-10-06 09:55:00,179.09,179.15,178.85,179.03,10100.0,179.09,179.15,178.85,179.03,10100.0
2021-10-06 10:00:00,178.99,179.43,178.92,178.98,12138.0,178.99,179.43,178.92,178.98,12138.0
2021-10-06 10:05:00,179.03,179.39,178.7,179.19,22936.0,179.03,179.39,178.7,179.19,22936.0
2021-10-06 10:10:00,179.19,179.56,178.91,179.52,9611.0,179.19,179.56,178.91,179.52,9611.0
2021-10-06 10:15:00,179.56,179.99,179.51,179.9,20566.0,179.56,179.99,179.51,179.9,20566.0
2021-10-06 10:20:00,179.92,180.8,179.77,180.61,19656.0,179.92,180.8,179.77,180.61,19656.0
2021-10-06 10:25:00,180.63,180.82,180.35,180.35,7825.0,180.63,180.82,180.35,180.35,7825.0
2021-10-06 10:30:00,180.49,180.8,180.17,180.24,7677.0,180.49,180.8,180.17,180.24,7677.0
2021-10-06 10:35:00,180.23,180.46,180.12,180.36,8585.0,180.23,180.46,180.12,180.36,8585.0
2021-10-06 10:40:00,180.37,180.38,179.95,180.34,18257.0,180.37,180.38,179.95,180.34,18257.0
2021-10-06 10:45:00,180.34,180.73,180.2,180.52,22186.0,180.34,180.73,180.2,180.52,22186.0
2021-10-06 10:50:00,180.53,180.87,180.41,180.87,16231.0,180.53,180.87,180.41,180.87,16231.0
2021-10-06 10:55:00,181.0,181.41,180.85,181.4,12189.0,181.0,181.41,180.85,181.4,12189.0
2021-10-06 11:00:00,181.39,181.85,181.16,181.84,26364.0,181.39,181.85,181.16,181.84,26364.0
2021-10-06 11:05:00,181.83,182.18,181.55,182.09,14602.0,181.83,182.18,181.55,182.09,14602.0
2021-10-06 11:10:00,182.14,182.58,181.99,182.22,18298.0,182.14,182.58,181.99,182.22,18298.0
2021-10-06 11:15:00,182.17,182.2,181.64,181.88,7720.0,182.17,182.2,181.64,181.88,7720.0
2021-10-06 11:20:00,181.88,181.99,181.6,181.79,6000.0,181.88,181.99,181.6,181.79,6000.0
2021-10-06 11:25:00,181.73,181.99,181.56,181.71,10531.0,181.73,181.99,181.56,181.71,10531.0
2021-10-06 11:30:00,181.69,181.69,180.87,180.91,24827.0,181.69,181.69,180.87,180.91,24827.0
2021-10-06 11:35:00,180.96,180.96,180.56,180.6,3200.0,180.96,180.96,180.56,180.6,3200.0
2021-10-06 11:40:00,180.83,181.09,180.68,181.04,4946.0,180.83,181.09,180.68,181.04,4946.0
2021-10-06 11:45:00,181.01,181.08,180.74,181.06,5688.0,181.01,181.08,180.74,181.06,5688.0
2021-10-06 11:50:00,181.06,181.06,180.52,180.58,11580.0,181.06,181.06,180.52,180.58,11580.0
2021-10-06 11:55:00,180.66,180.93,180.59,180.93,5273.0,180.66,180.93,180.59,180.93,5273.0
2021-10-06 12:00:00,180.89,181.12,180.86,180.92,5541.0,180.89,181.12,180.86,180.92,5541.0
2021-10-06 12:05:00,180.87,180.94,180.38,180.38,5300.0,180.87,180.94,180.38,180.38,5300.0
2021-10-06 12:10:00,180.42,180.6,180.35,180.46,4525.0,180.42,180.6,180.35,180.46,4525.0
2021-10-06 12:15:00,180.4,180.7,180.39,180.4,11387.0,180.4,180.7,180.39,180.4,11387.0
2021-10-06 12:20:00,180.4,180.58,180.24,180.37,2587.0,180.4,180.58,180.24,180.37,2587.0
2021-10-06 12:25:00,180.34,180.44,179.98,180.29,11735.0,180.34,180.44,179.98,180.29,11735.0
2021-10-06 12:30:00,180.24,180.36,180.23,180.27,5875.0,180.24,180.36,180.23,180.27,5875.0
2021-10-06 12:35:00,180.42,180.6,180.37,180.5,3667.0,180.42,180.6,180.37,180.5,3667.0
2021-10-06 12:40:00,180.57,180.7,180.51,180.51,4401.0,180.57,180.7,180.51,180.51,4401.0
2021-10-06 12:45:00,180.52,180.7,180.42,180.49,4100.0,180.52,180.7,180.42,180.49,4100.0
2021-10-06 12:50:00,180.56,180.66,180.42,180.58,10156.0,180.56,180.66,180.42,180.58,10156.0
2021-10-06 12:55:00,180.55,180.69,180.52,180.64,8460.0,180.55,180.69,180.52,180.64,8460.0
2021-10-06 13:00:00,180.66,180.88,180.43,180.43,6630.0,180.66,180.88,180.43,180.43,6630.0
2021-10-06 13:05:00,180.4,180.5,180.1,180.38,4871.0,180.4,180.5,180.1,180.38,4871.0
2021-10-06 13:10:00,180.33,180.56,180.14,180.55,4724.0,180.33,180.56,180.14,180.55,4724.0
2021-10-06 13:15:00,180.57,180.66,180.28,180.28,6085.0,180.57,180.66,180.28,180.28,6085.0
2021-10-06 13:20:00,180.25,180.67,180.23,180.45,4055.0,180.25,180.67,180.23,180.45,4055.0
2021-10-06 13:25:00,180.45,180.73,180.44,180.69,5433.0,180.45,180.73,180.44,180.69,5433.0
2021-10-06 13:30:00,180.66,180.96,180.64,180.9,7662.0,180.66,180.96,180.64,180.9,7662.0
2021-10-06 13:35:00,180.89,181.05,180.85,181.03,4914.0,180.89,181.05,180.85,181.03,4914.0
2021-10-06 13:40:00,180.96,181.06,180.92,180.97,2028.0,180.96,181.06,180.92,180.97,2028.0
2021-10-06 13:45:00,180.93,181.06,180.9,181.04,3516.0,180.93,181.06,180.9,181.04,3516.0
2021-10-06 13:50:00,180.99,180.99,180.52,180.58,10000.0,180.99,180.99,180.52,180.58,10000.0
2021-10-06 13:55:00,180.65,180.86,180.65,180.78,2900.0,180.65,180.86,180.65,180.78,2900.0
2021-10-06 14:00:00,180.91,181.04,180.51,181.04,4867.0,180.91,181.04,180.51,181.04,4867.0
2021-10-06 14:05:00,180.99,181.02,180.87,180.93,5600.0,180.99,181.02,180.87,180.93,5600.0
2021-10-06 14:10:00,180.93,181.24,180.93,181.19,8865.0,180.93,181.24,180.93,181.19,8865.0
2021-10-06 14:15:00,181.17,181.28,181.13,181.24,5635.0,181.17,181.28,181.13,181.24,5635.0
2021-10-06 14:20:00,181.28,181.28,180.9,180.99,5428.0,181.28,181.28,180.9,180.99,5428.0
2021-10-06 14:25:00,181.01,181.09,180.92,180.97,3084.0,181.01,181.09,180.92,180.97,3084.0
2021-10-06 14:30:00,180.95,180.98,180.58,180.76,11444.0,180.95,180.98,180.58,180.76,11444.0
2021-10-06 14:35:00,180.78,180.89,180.66,180.71,5481.0,180.78,180.89,180.66,180.71,5481.0
2021-10-06 14:40:00,180.79,180.97,180.76,180.92,4654.0,180.79,180.97,180.76,180.92,4654.0
2021-10-06 14:45:00,180.94,181.07,180.77,180.9,4498.0,180.94,181.07,180.77,180.9,4498.0
2021-10-06 14:50:00,180.81,180.91,180.54,180.79,4320.0,180.81,180.91,180.54,180.79,4320.0
2021-10-06 14:55:00,180.75,180.87,180.65,180.65,6453.0,180.75,180.87,180.65,180.65,6453.0
2021-10-06 15:00:00,180.65,180.73,180.42,180.42,3992.0,180.65,180.73,180.42,180.42,3992.0
2021-10-06 15:05:00,180.4,180.51,180.23,180.25,3767.0,180.4,180.51,180.23,180.25,3767.0
2021-10-06 15:10:00,180.28,180.45,180.17,180.25,6388.0,180.28,180.45,180.17,180.25,6388.0
2021-10-06 15:15:00,180.21,180.28,180.0,180.18,16627.0,180.21,180.28,180.0,180.18,16627.0
2021-10-06 15:20:00,180.13,180.34,180.03,180.3,4574.0,180.13,180.34,180.03,180.3,4574.0
2021-10-06 15:25:00,180.3,180.44,180.22,180.38,6739.0,180.3,180.44,180.22,180.38,6739.0
2021-10-06 15:30:00,180.38,180.47,180.13,180.13,12061.0,180.38,180.47,180.13,180.13,12061.0
2021-10-06 15:35:00,180.18,180.23,180.01,180.14,7991.0,180.18,180.23,180.01,180.14,7991.0
2021-10-06 15:40:00,180.17,180.55,180.16,180.51,14618.0,180.17,180.55,180.16,180.51,14618.0
2021-10-06 15:45:00,180.51,180.93,180.47,180.63,14907.0,180.51,180.93,180.47,180.63,14907.0
2021-10-06 15:50:00,180.63,180.85,180.54,180.6,20998.0,180.63,180.85,180.54,180.6,20998.0
2021-10-06 15:55:00,180.56,180.95,180.56,180.86,54166.0,180.56,180.95,180.56,180.86,54166.0
2021-10-07 09:30:00,181.0,181.21,180.08,180.85,23100.0,181.0,181.21,180.08,180.85,23100.0
2021-10-07 09:35:00,180.9,181.53,180.78,180.84,23527.0,180.9,181.53,180.78,180.84,23527.0
2021-10-07 09:40:00,180.96,181.02,180.41,180.42,21848.0,180.96,181.02,180.41,180.42,21848.0
2021-10-07 09:45:00,180.55,180.91,179.9,180.16,25125.0,180.55,180.91,179.9,180.16,25125.0
2021-10-07 09:50:00,180.15,180.73,180.1,180.29,7760.0,180.15,180.73,180.1,180.29,7760.0
2021-10-07 09:55:00,180.36,180.93,180.25,180.93,5083.0,180.36,180.93,180.25,180.93,5083.0
2021-10-07 10:00:00,180.92,181.65,180.9,181.5,18308.0,180.92,181.65,180.9,181.5,18308.0
2021-10-07 10:05:00,181.52,181.85,181.46,181.68,10699.0,181.52,181.85,181.46,181.68,10699.0
2021-10-07 10:10:00,181.73,181.94,181.31,181.35,6746.0,181.73,181.94,181.31,181.35,6746.0
2021-10-07 10:15:00,181.37,181.45,180.62,180.66,8334.0,181.37,181.45,180.62,180.66,8334.0
2021-10-07 10:20:00,180.71,180.97,180.57,180.82,6577.0,180.71,180.97,180.57,180.82,6577.0
2021-10-07 10:25:00,180.83,180.95,180.75,180.77,4838.0,180.83,180.95,180.75,180.77,4838.0
2021-10-07 10:30:00,180.85,181.07,180.69,180.87,8660.0,180.85,181.07,180.69,180.87,8660.0
2021-10-07 10:35:00,180.84,180.87,180.68,180.71,5745.0,180.84,180.87,180.68,180.71,5745.0
2021-10-07 10:40:00,180.64,180.91,180.63,180.78,7165.0,180.64,180.91,180.63,180.78,7165.0
2021-10-07 10:45:00,180.78,180.78,180.5,180.61,4793.0,180.78,180.78,180.5,180.61,4793.0
2021-10-07 10:50:00,180.71,180.71,180.5,180.7,6264.0,180.71,180.71,180.5,180.7,6264.0
2021-10-07 10:55:00,180.7,180.89,180.5,180.5,7320.0,180.7,180.89,180.5,180.5,7320.0
2021-10-07 11:00:00,180.48,180.66,180.46,180.66,4078.0,180.48,180.66,180.46,180.66,4078.0
2021-10-07 11:05:00,180.65,180.81,180.54,180.69,9365.0,180.65,180.81,180.54,180.69,9365.0
2021-10-07 11:10:00,180.68,180.73,180.36,180.5,13739.0,180.68,180.73,180.36,180.5,13739.0
2021-10-07 11:15:00,180.57,180.59,180.37,180.38,3722.0,180.57,180.59,180.37,180.38,3722.0
2021-10-07 11:20:00,180.35,180.47,180.34,180.42,5228.0,180.35,180.47,180.34,180.42,5228.0
2021-10-07 11:25:00,180.41,180.66,180.36,180.55,6428.0,180.41,180.66,180.36,180.55,6428.0
2021-10-07 11:30:00,180.62,181.25,180.62,181.25,9188.0,180.62,181.25,180.62,181.25,9188.0
2021-10-07 11:35:00,181.22,181.69,181.21,181.59,6176.0,181.22,181.69,181.21,181.59,6176.0
2021-10-07 11:40:00,181.59,181.73,181.5,181.66,4900.0,181.59,181.73,181.5,181.66,4900.0
2021-10-07 11:45:00,181.63,181.67,181.49,181.51,4953.0,181.63,181.67,181.49,181.51,4953.0
2021-10-07 11:50:00,181.53,181.6,181.44,181.54,7537.0,181.53,181.6,181.44,181.54,7537.0
2021-10-07 11:55:00,181.62,181.85,181.55,181.78,5702.0,181.62,181.85,181.55,181.78,5702.0
2021-10-07 12:00:00,181.83,181.89,181.77,181.78,6338.0,181.83,181.89,181.77,181.78,6338.0
2021-10-07 12:05:00,181.84,181.99,181.78,181.84,7100.0,181.84,181.99,181.78,181.84,7100.0
2021-10-07 12:10:00,181.82,181.82,181.45,181.54,4335.0,181.82,181.82,181.45,181.54,4335.0
2021-10-07 12:15:00,181.54,182.0,181.5,181.5,11601.0,181.54,182.0,181.5,181.5,11601.0
2021-10-07 12:20:00,181.44,181.5,181.04,181.2,7400.0,181.44,181.5,181.04,181.2,7400.0
2021-10-07 12:25:00,181.2,181.2,181.06,181.06,4113.0,181.2,181.2,181.06,181.06,4113.0
2021-10-07 12:30:00,181.23,181.35,181.14,181.26,11766.0,181.23,181.35,181.14,181.26,11766.0
2021-10-07 12:35:00,181.28,181.41,181.22,181.41,5145.0,181.28,181.41,181.22,181.41,5145.0
2021-10-07 12:40:00,181.43,181.53,181.29,181.46,8091.0,181.43,181.53,181.29,181.46,8091.0
2021-10-07 12:45:00,181.47,181.58,181.27,181.39,4946.0,181.47,181.58,181.27,181.39,4946.0
2021-10-07 12:50:00,181.44,181.5,181.41,181.46,2315.0,181.44,181.5,181.41,181.46,2315.0
2021-10-07 12:55:00,181.36,181.37,181.29,181.34,2100.0,181.36,181.37,181.29,181.34,2100.0
2021-10-07 13:00:00,181.32,181.45,181.25,181.41,2887.0,181.32,181.45,181.25,181.41,2887.0
2021-10-07 13:05:00,181.4,181.4,181.19,181.3,4508.0,181.4,181.4,181.19,181.3,4508.0
2021-10-07 13:10:00,181.36,181.5,181.35,181.46,2182.0,181.36,181.5,181.35,181.46,2182.0
2021-10-07 13:15:00,181.52,181.59,181.46,181.56,3760.0,181.52,181.59,181.46,181.56,3760.0
2021-10-07 13:20:00,181.5,181.54,181.44,181.44,2800.0,181.5,181.54,181.44,181.44,2800.0
2021-10-07 13:25:00,181.44,181.44,181.36,181.44,1000.0,181.44,181.44,181.36,181.44,1000.0
2021-10-07 13:30:00,181.44,181.46,181.34,181.44,2038.0,181.44,181.46,181.34,181.44,2038.0
2021-10-07 13:35:00,181.49,181.57,181.47,181.56,1600.0,181.49,181.57,181.47,181.56,1600.0
2021-10-07 13:40:00,181.58,181.72,181.55,181.66,2619.0,181.58,181.72,181.55,181.66,2619.0
2021-10-07 13:45:00,181.59,181.62,181.38,181.42,5245.0,181.59,181.62,181.38,181.42,5245.0
2021-10-07 13:50:00,181.42,181.53,181.39,181.48,3653.0,181.42,181.53,181.39,181.48,3653.0
2021-10-07 13:55:00,181.48,181.51,181.45,181.51,2000.0,181.48,181.51,181.45,181.51,2000.0
2021-10-07 14:00:00,181.46,181.49,181.2,181.27,7629.0,181.46,181.49,181.2,181.27,7629.0
2021-10-07 14:05:00,181.24,181.38,181.17,181.34,2717.0,181.24,181.38,181.17,181.34,2717.0
2021-10-07 14:10:00,181.34,181.38,181.3,181.3,3849.0,181.34,181.38,181.3,181.3,3849.0
2021-10-07 14:15:00,181.33,181.39,181.3,181.39,2805.0,181.33,181.39,181.3,181.39,2805.0
2021-10-07 14:20:00,181.33,181.35,181.14,181.33,9460.0,181.33,181.35,181.14,181.33,9460.0
2021-10-07 14:25:00,181.26,181.3,180.95,181.15,5689.0,181.26,181.3,180.95,181.15,5689.0
2021-10-07 14:30:00,181.13,181.23,181.12,181.17,3369.0,181.13,181.23,181.12,181.17,3369.0
2021-10-07 14:35:00,181.1,181.28,180.82,180.82,7337.0,181.1,181.28,180.82,180.82,7337.0
2021-10-07 14:40:00,180.76,180.81,180.45,180.46,3163.0,180.76,180.81,180.45,180.46,3163.0
2021-10-07 14:45:00,180.46,180.82,180.42,180.81,5504.0,180.46,180.82,180.42,180.81,5504.0
2021-10-07 14:50:00,180.85,180.94,180.6,180.6,9293.0,180.85,180.94,180.6,180.6,9293.0
2021-10-07 14:55:00,180.53,180.68,180.53,180.62,1233.0,180.53,180.68,180.53,180.62,1233.0
2021-10-07 15:00:00,180.54,180.58,180.51,180.57,2019.0,180.54,180.58,180.51,180.57,2019.0
2021-10-07 15:05:00,180.63,180.87,180.46,180.46,18531.0,180.63,180.87,180.46,180.46,18531.0
2021-10-07 15:10:00,180.42,180.43,180.04,180.32,30799.0,180.42,180.43,180.04,180.32,30799.0
2021-10-07 15:15:00,180.29,180.29,180.17,180.22,2432.0,180.29,180.29,180.17,180.22,2432.0
2021-10-07 15:20:00,180.22,180.45,180.18,180.24,5536.0,180.22,180.45,180.18,180.24,5536.0
2021-10-07 15:25:00,180.22,180.28,180.21,180.25,1300.0,180.22,180.28,180.21,180.25,1300.0
2021-10-07 15:30:00,180.2,180.3,180.16,180.25,4883.0,180.2,180.3,180.16,180.25,4883.0
2021-10-07 15:35:00,180.23,180.24,180.11,180.11,7033.0,180.23,180.24,180.11,180.11,7033.0
2021-10-07 15:40:00,180.17,180.24,180.02,180.07,6573.0,180.17,180.24,180.02,180.07,6573.0
2021-10-07 15:45:00,180.05,180.09,179.94,180.07,12931.0,180.05,180.09,179.94,180.07,12931.0
2021-10-07 15:50:00,180.05,180.08,179.79,180.01,18616.0,180.05,180.08,179.79,180.01,18616.0
2021-10-07 15:55:00,179.98,180.17,179.72,180.06,60409.0,179.98,180.17,179.72,180.06,60409.0
2021-10-08 09:30:00,180.27,181.02,179.6,179.94,22260.0,180.27,181.02,179.6,179.94,22260.0
2021-10-08 09:35:00,180.1,180.44,179.5,179.83,15125.0,180.1,180.44,179.5,179.83,15125.0
2021-10-08 09:40:00,179.9,180.22,179.81,179.98,14702.0,179.9,180.22,179.81,179.98,14702.0
2021-10-08 09:45:00,179.91,180.1,179.39,179.73,20712.0,179.91,180.1,179.39,179.73,20712.0
2021-10-08 09:50:00,179.8,179.91,179.3,179.85,15840.0,179.8,179.91,179.3,179.85,15840.0
2021-10-08 09:55:00,179.85,179.91,179.52,179.54,6786.0,179.85,179.91,179.52,179.54,6786.0
2021-10-08 10:00:00,179.65,180.17,179.65,180.03,5466.0,179.65,180.17,179.65,180.03,5466.0
2021-10-08 10:05:00,180.0,180.05,179.73,179.73,11661.0,180.0,180.05,179.73,179.73,11661.0
2021-10-08 10:10:00,179.48,179.55,179.31,179.47,11637.0,179.48,179.55,179.31,179.47,11637.0
2021-10-08 10:15:00,179.41,179.41,179.03,179.31,8423.0,179.41,179.41,179.03,179.31,8423.0
2021-10-08 10:20:00,179.4,179.5,179.16,179.2,12536.0,179.4,179.5,179.16,179.2,12536.0
2021-10-08 10:25:00,179.17,179.26,178.91,179.08,8169.0,179.17,179.26,178.91,179.08,8169.0
2021-10-08 10:30:00,179.12,179.52,179.12,179.14,7886.0,179.12,179.52,179.12,179.14,7886.0
2021-10-08 10:35:00,179.15,179.56,179.14,179.44,4251.0,179.15,179.56,179.14,179.44,4251.0
2021-10-08 10:40:00,179.49,179.62,179.36,179.62,6191.0,179.49,179.62,179.36,179.62,6191.0
2021-10-08 10:45:00,179.67,179.67,179.45,179.49,6550.0,179.67,179.67,179.45,179.49,6550.0
2021-10-08 10:50:00,179.63,179.88,179.56,179.75,8287.0,179.63,179.88,179.56,179.75,8287.0
2021-10-08 10:55:00,179.68,179.87,179.54,179.76,12418.0,179.68,179.87,179.54,179.76,12418.0
2021-10-08 11:00:00,179.67,179.69,179.57,179.62,3567.0,179.67,179.69,179.57,179.62,3567.0
2021-10-08 11:05:00,179.62,179.83,179.61,179.72,4670.0,179.62,179.83,179.61,179.72,4670.0
2021-10-08 11:10:00,179.67,180.03,179.43,179.78,31871.0,179.67,180.03,179.43,179.78,31871.0
2021-10-08 11:15:00,179.77,179.95,179.67,179.95,4592.0,179.77,179.95,179.67,179.95,4592.0
2021-10-08 11:20:00,179.91,179.91,179.72,179.73,8462.0,179.91,179.91,179.72,179.73,8462.0
2021-10-08 11:25:00,179.65,179.75,179.53,179.61,6394.0,179.65,179.75,179.53,179.61,6394.0
2021-10-08 11:30:00,179.51,179.58,179.43,179.45,4611.0,179.51,179.58,179.43,179.45,4611.0
2021-10-08 11:35:00,179.4,179.53,179.39,179.47,4919.0,179.4,179.53,179.39,179.47,4919.0
2021-10-08 11:40:00,179.43,179.58,179.37,179.37,5699.0,179.43,179.58,179.37,179.37,5699.0
2021-10-08 11:45:00,179.39,179.58,179.39,179.5,3916.0,179.39,179.58,179.39,179.5,3916.0
2021-10-08 11:50:00,179.48,179.5,179.36,179.42,1400.0,179.48,179.5,179.36,179.42,1400.0
2021-10-08 11:55:00,179.43,179.68,179.43,179.62,9193.0,179.43,179.68,179.43,179.62,9193.0
2021-10-08 12:00:00,179.61,179.61,179.43,179.59,5677.0,179.61,179.61,179.43,179.59,5677.0
2021-10-08 12:05:00,179.62,179.64,179.43,179.43,4380.0,179.62,179.64,179.43,179.43,4380.0
2021-10-08 12:10:00,179.48,179.53,179.34,179.53,7400.0,179.48,179.53,179.34,179.53,7400.0
2021-10-08 12:15:00,179.51,179.7,179.45,179.7,2636.0,179.51,179.7,179.45,179.7,2636.0
2021-10-08 12:20:00,179.75,179.79,179.6,179.6,8443.0,179.75,179.79,179.6,179.6,8443.0
2021-10-08 12:25:00,179.65,179.66,179.54,179.55,7331.0,179.65,179.66,179.54,179.55,7331.0
2021-10-08 12:30:00,179.57,179.64,179.5,179.62,7312.0,179.57,179.64,179.5,179.62,7312.0
2021-10-08 12:35:00,179.68,179.68,179.58,179.65,10184.0,179.68,179.68,179.58,179.65,10184.0
2021-10-08 12:40:00,179.67,179.87,179.65,179.87,7464.0,179.67,179.87,179.65,179.87,7464.0
2021-10-08 12:45:00,179.88,179.88,179.7,179.81,11107.0,179.88,179.88,179.7,179.81,11107.0
2021-10-08 12:50:00,179.78,179.78,179.49,179.54,8769.0,179.78,179.78,179.49,179.54,8769.0
2021-10-08 12:55:00,179.56,179.6,179.51,179.51,11493.0,179.56,179.6,179.51,179.51,11493.0
2021-10-08 13:00:00,179.47,179.56,179.31,179.52,7296.0,179.47,179.56,179.31,179.52,7296.0
2021-10-08 13:05:00,179.53,179.54,179.39,179.4,4581.0,179.53,179.54,179.39,179.4,4581.0
2021-10-08 13:10:00,179.41,179.6,179.41,179.56,5122.0,179.41,179.6,179.41,179.56,5122.0
2021-10-08 13:15:00,179.52,179.6,179.21,179.23,9848.0,179.52,179.6,179.21,179.23,9848.0
2021-10-08 13:20:00,179.26,179.45,179.26,179.43,2944.0,179.26,179.45,179.26,179.43,2944.0
2021-10-08 13:25:00,179.42,179.56,179.41,179.48,5403.0,179.42,179.56,179.41,179.48,5403.0
2021-10-08 13:30:00,179.42,179.42,179.32,179.4,1956.0,179.42,179.42,179.32,179.4,1956.0
2021-10-08 13:35:00,179.37,179.54,179.32,179.33,3903.0,179.37,179.54,179.32,179.33,3903.0
2021-10-08 13:40:00,179.35,179.36,179.26,179.31,3541.0,179.35,179.36,179.26,179.31,3541.0
2021-10-08 13:45:00,179.35,179.45,179.31,179.35,7864.0,179.35,179.45,179.31,179.35,7864.0
2021-10-08 13:50:00,179.4,179.46,179.4,179.44,1673.0,179.4,179.46,179.4,179.44,1673.0
2021-10-08 13:55:00,179.44,179.6,179.44,179.58,14730.0,179.44,179.6,179.44,179.58,14730.0
2021-10-08 14:00:00,179.59,179.64,179.52,179.56,14050.0,179.59,179.64,179.52,179.56,14050.0
2021-10-08 14:05:00,179.56,180.01,179.55,179.86,15356.0,179.56,180.01,179.55,179.86,15356.0
2021-10-08 14:10:00,179.86,179.87,179.6,179.66,10998.0,179.86,179.87,179.6,179.66,10998.0
2021-10-08 14:15:00,179.67,179.76,179.61,179.61,11417.0,179.67,179.76,179.61,179.61,11417.0
2021-10-08 14:20:00,179.6,179.66,179.59,179.64,6847.0,179.6,179.66,179.59,179.64,6847.0
2021-10-08 14:25:00,179.68,179.81,179.66,179.81,4801.0,179.68,179.81,179.66,179.81,4801.0
2021-10-08 14:30:00,179.8,180.01,179.79,179.93,19247.0,179.8,180.01,179.79,179.93,19247.0
2021-10-08 14:35:00,179.91,179.95,179.71,179.8,14172.0,179.91,179.95,179.71,179.8,14172.0
2021-10-08 14:40:00,179.82,179.85,179.78,179.82,10309.0,179.82,179.85,179.78,179.82,10309.0
2021-10-08 14:45:00,179.79,179.8,179.75,179.75,5729.0,179.79,179.8,179.75,179.75,5729.0
2021-10-08 14:50:00,179.75,179.84,179.74,179.76,9863.0,179.75,179.84,179.74,179.76,9863.0
2021-10-08 14:55:00,179.74,179.85,179.72,179.79,6414.0,179.74,179.85,179.72,179.79,6414.0
2021-10-08 15:00:00,179.78,179.82,179.46,179.46,10119.0,179.78,179.82,179.46,179.46,10119.0
2021-10-08 15:05:00,179.46,179.49,179.37,179.39,10050.0,179.46,179.49,179.37,179.39,10050.0
2021-10-08 15:10:00,179.41,179.59,179.4,179.47,9745.0,179.41,179.59,179.4,179.47,9745.0
2021-10-08 15:15:00,179.45,179.52,179.31,179.34,7909.0,179.45,179.52,179.31,179.34,7909.0
2021-10-08 15:20:00,179.32,179.4,179.25,179.28,4009.0,179.32,179.4,179.25,179.28,4009.0
2021-10-08 15:25:00,179.31,179.32,179.21,179.27,5463.0,179.31,179.32,179.21,179.27,5463.0
2021-10-08 15:30:00,179.25,179.36,179.15,179.32,23643.0,179.25,179.36,179.15,179.32,23643.0
2021-10-08 15:35:00,179.33,179.34,179.1,179.18,10827.0,179.33,179.34,179.1,179.18,10827.0
2021-10-08 15:40:00,179.21,179.21,178.8,178.82,17136.0,179.21,179.21,178.8,178.82,17136.0
2021-10-08 15:45:00,178.85,178.89,178.72,178.79,9657.0,178.85,178.89,178.72,178.79,9657.0
2021-10-08 15:50:00,178.63,178.9,178.58,178.73,12557.0,178.63,178.9,178.58,178.73,12557.0
2021-10-08 15:55:00,178.73,179.02,178.72,178.94,33371.0,178.73,179.02,178.72,178.94,33371.0
2021-10-11 09:30:00,179.23,179.34,178.21,179.34,29121.0,179.23,179.34,178.21,179.34,29121.0
2021-10-11 09:35:00,179.5,179.79,178.87,179.28,11774.0,179.5,179.79,178.87,179.28,11774.0
2021-10-11 09:40:00,179.43,180.18,179.42,180.09,12730.0,179.43,180.18,179.42,180.09,12730.0
2021-10-11 09:45:00,180.0,180.06,179.76,179.87,8385.0,180.0,180.06,179.76,179.87,8385.0
2021-10-11 09:50:00,179.85,180.34,179.73,180.28,22853.0,179.85,180.34,179.73,180.28,22853.0
2021-10-11 09:55:00,180.25,180.35,180.07,180.35,3527.0,180.25,180.35,180.07,180.35,3527.0
2021-10-11 10:00:00,180.31,180.49,180.08,180.08,7911.0,180.31,180.49,180.08,180.08,7911.0
2021-10-11 10:05:00,180.16,180.56,180.03,180.55,7355.0,180.16,180.56,180.03,180.55,7355.0
2021-10-11 10:10:00,180.58,180.66,180.4,180.45,5626.0,180.58,180.66,180.4,180.45,5626.0
2021-10-11 10:15:00,180.5,180.73,180.44,180.44,4751.0,180.5,180.73,180.44,180.44,4751.0
2021-10-11 10:20:00,180.46,180.52,180.34,180.34,2812.0,180.46,180.52,180.34,180.34,2812.0
2021-10-11 10:25:00,180.37,180.62,180.28,180.58,2444.0,180.37,180.62,180.28,180.58,2444.0
2021-10-11 10:30:00,180.55,180.8,180.54,180.79,5128.0,180.55,180.8,180.54,180.79,5128.0
2021-10-11 10:35:00,180.72,180.89,180.7,180.86,3705.0,180.72,180.89,180.7,180.86,3705.0
2021-10-11 10:40:00,180.9,180.94,180.81,180.87,6679.0,180.9,180.94,180.81,180.87,6679.0
2021-10-11 10:45:00,180.8,180.9,180.65,180.9,10741.0,180.8,180.9,180.65,180.9,10741.0
2021-10-11 10:50:00,180.91,180.93,180.68,180.75,9083.0,180.91,180.93,180.68,180.75,9083.0
2021-10-11 10:55:00,180.7,180.73,180.57,180.61,4000.0,180.7,180.73,180.57,180.61,4000.0
2021-10-11 11:00:00,180.62,180.75,180.56,180.75,2700.0,180.62,180.75,180.56,180.75,2700.0
2021-10-11 11:05:00,180.82,180.86,180.79,180.84,3871.0,180.82,180.86,180.79,180.84,3871.0
2021-10-11 11:10:00,180.84,180.84,180.64,180.64,3176.0,180.84,180.84,180.64,180.64,3176.0
2021-10-11 11:15:00,180.61,180.61,180.34,180.51,3005.0,180.61,180.61,180.34,180.51,3005.0
2021-10-11 11:20:00,180.46,180.74,180.45,180.55,3606.0,180.46,180.74,180.45,180.55,3606.0
2021-10-11 11:25:00,180.46,180.59,180.4,180.52,5392.0,180.46,180.59,180.4,180.52,5392.0
2021-10-11 11:30:00,180.56,180.8,180.56,180.78,3007.0,180.56,180.8,180.56,180.78,3007.0
2021-10-11 11:35:00,180.76,181.02,180.68,180.9,8014.0,180.76,181.02,180.68,180.9,8014.0
2021-10-11 11:40:00,180.88,180.9,180.66,180.9,8118.0,180.88,180.9,180.66,180.9,8118.0
2021-10-11 11:45:00,180.87,180.95,180.81,180.91,5902.0,180.87,180.95,180.81,180.91,5902.0
2021-10-11 11:50:00,180.97,180.97,180.48,180.51,3278.0,180.97,180.97,180.48,180.51,3278.0
2021-10-11 11:55:00,180.48,180.57,180.33,180.51,2794.0,180.48,180.57,180.33,180.51,2794.0
2021-10-11 12:00:00,180.47,180.5,180.37,180.4,6381.0,180.47,180.5,180.37,180.4,6381.0
2021-10-11 12:05:00,180.33,180.43,180.11,180.39,4171.0,180.33,180.43,180.11,180.39,4171.0
2021-10-11 12:10:00,180.37,180.42,180.21,180.42,3874.0,180.37,180.42,180.21,180.42,3874.0
2021-10-11 12:15:00,180.42,180.47,180.26,180.26,3466.0,180.42,180.47,180.26,180.26,3466.0
2021-10-11 12:20:00,180.26,180.27,180.15,180.16,2917.0,180.26,180.27,180.15,180.16,2917.0
2021-10-11 12:25:00,180.2,180.34,180.16,180.22,4861.0,180.2,180.34,180.16,180.22,4861.0
2021-10-11 12:30:00,180.27,180.36,180.23,180.31,2456.0,180.27,180.36,180.23,180.31,2456.0
2021-10-11 12:35:00,180.35,180.35,180.24,180.3,11499.0,180.35,180.35,180.24,180.3,11499.0
2021-10-11 12:40:00,180.31,180.42,180.28,180.41,1600.0,180.31,180.42,180.28,180.41,1600.0
2021-10-11 12:45:00,180.32,180.35,180.17,180.22,3758.0,180.32,180.35,180.17,180.22,3758.0
2021-10-11 12:50:00,180.18,180.18,179.87,180.09,7120.0,180.18,180.18,179.87,180.09,7120.0
2021-10-11 12:55:00,180.1,180.15,180.1,180.15,600.0,180.1,180.15,180.1,180.15,600.0
2021-10-11 13:00:00,180.08,180.15,179.92,180.01,11001.0,180.08,180.15,179.92,180.01,11001.0
2021-10-11 13:05:00,179.99,180.07,179.94,180.04,7411.0,179.99,180.07,179.94,180.04,7411.0
2021-10-11 13:10:00,180.04,180.08,179.78,180.08,9928.0,180.04,180.08,179.78,180.08,9928.0
2021-10-11 13:15:00,180.05,180.11,179.95,180.11,17055.0,180.05,180.11,179.95,180.11,17055.0
2021-10-11 13:20:00,180.08,180.13,179.94,180.07,13917.0,180.08,180.13,179.94,180.07,13917.0
2021-10-11 13:25:00,179.98,180.08,179.97,180.0,18003.0,179.98,180.08,179.97,180.0,18003.0
2021-10-11 13:30:00,179.97,180.1,179.86,179.97,20220.0,179.97,180.1,179.86,179.97,20220.0
2021-10-11 13:35:00,179.97,180.08,179.97,180.07,1619.0,179.97,180.08,179.97,180.07,1619.0
2021-10-11 13:40:00,180.07,180.11,180.01,180.01,800.0,180.07,180.11,180.01,180.01,800.0
2021-10-11 13:45:00,180.01,180.04,179.86,179.86,24884.0,180.01,180.04,179.86,179.86,24884.0
2021-10-11 13:50:00,179.93,180.04,179.85,180.04,8244.0,179.93,180.04,179.85,180.04,8244.0
2021-10-11 13:55:00,180.05,180.19,180.02,180.06,5260.0,180.05,180.19,180.02,180.06,5260.0
2021-10-11 14:00:00,180.06,180.16,180.0,180.13,2460.0,180.06,180.16,180.0,180.13,2460.0
2021-10-11 14:05:00,180.16,180.38,180.11,180.32,3650.0,180.16,180.38,180.11,180.32,3650.0
2021-10-11 14:10:00,180.3,180.31,180.18,180.3,3625.0,180.3,180.31,180.18,180.3,3625.0
2021-10-11 14:15:00,180.31,180.38,180.29,180.34,4785.0,180.31,180.38,180.29,180.34,4785.0
2021-10-11 14:20:00,180.28,180.39,180.19,180.23,6099.0,180.28,180.39,180.19,180.23,6099.0
2021-10-11 14:25:00,180.28,180.3,180.14,180.27,5943.0,180.28,180.3,180.14,180.27,5943.0
2021-10-11 14:30:00,180.26,180.34,180.12,180.33,9880.0,180.26,180.34,180.12,180.33,9880.0
2021-10-11 14:35:00,180.31,180.31,180.17,180.17,3250.0,180.31,180.31,180.17,180.17,3250.0
2021-10-11 14:40:00,180.19,180.36,180.14,180.24,3201.0,180.19,180.36,180.14,180.24,3201.0
2021-10-11 14:45:00,180.19,180.29,180.09,180.21,6734.0,180.19,180.29,180.09,180.21,6734.0
2021-10-11 14:50:00,180.23,180.24,180.06,180.15,5760.0,180.23,180.24,180.06,180.15,5760.0
2021-10-11 14:55:00,180.15,180.39,180.15,180.3,3868.0,180.15,180.39,180.15,180.3,3868.0
2021-10-11 15:00:00,180.25,180.43,180.18,180.43,3586.0,180.25,180.43,180.18,180.43,3586.0
2021-10-11 15:05:00,180.45,180.45,180.14,180.3,6367.0,180.45,180.45,180.14,180.3,6367.0
2021-10-11 15:10:00,180.31,180.35,180.23,180.34,4681.0,180.31,180.35,180.23,180.34,4681.0
2021-10-11 15:15:00,180.3,180.3,180.02,180.07,9284.0,180.3,180.3,180.02,180.07,9284.0
2021-10-11 15:20:00,180.07,180.15,180.0,180.07,13381.0,180.07,180.15,180.0,180.07,13381.0
2021-10-11 15:25:00,180.04,180.12,180.0,180.11,28381.0,180.04,180.12,180.0,180.11,28381.0
2021-10-11 15:30:00,180.11,180.36,180.07,180.26,8806.0,180.11,180.36,180.07,180.26,8806.0
2021-10-11 15:35:00,180.31,180.31,180.11,180.18,8370.0,180.31,180.31,180.11,180.18,8370.0
2021-10-11 15:40:00,180.19,180.23,180.07,180.09,9711.0,180.19,180.23,180.07,180.09,9711.0
2021-10-11 15:45:00,180.1,180.29,180.1,180.18,13429.0,180.1,180.29,180.1,180.18,13429.0
2021-10-11 15:50:00,180.14,180.16,179.57,179.67,67807.0,180.14,180.16,179.57,179.67,67807.0
2021-10-11 15:55:00,179.75,179.99,179.51,179.51,97194.0,179.75,179.99,179.51,179.51,97194.0
2021-10-12 09:30:00,181.51,181.51,180.07,180.1,28599.0,181.51,181.51,180.07,180.1,28599.0
2021-10-12 09:35:00,180.16,180.52,179.83,180.31,17391.0,180.16,180.52,179.83,180.31,17391.0
2021-10-12 09:40:00,180.31,180.45,179.75,180.01,15014.0,180.31,180.45,179.75,180.01,15014.0
2021-10-12 09:45:00,180.02,180.48,180.01,180.41,38008.0,180.02,180.48,180.01,180.41,38008.0
2021-10-12 09:50:00,180.48,180.91,180.2,180.22,41428.0,180.48,180.91,180.2,180.22,41428.0
2021-10-12 09:55:00,180.22,180.31,179.63,179.76,16146.0,180.22,180.31,179.63,179.76,16146.0
2021-10-12 10:00:00,179.74,179.8,179.33,179.41,15010.0,179.74,179.8,179.33,179.41,15010.0
2021-10-12 10:05:00,179.35,179.67,179.35,179.59,9774.0,179.35,179.67,179.35,179.59,9774.0
2021-10-12 10:10:00,179.59,179.85,179.55,179.79,6269.0,179.59,179.85,179.55,179.79,6269.0
2021-10-12 10:15:00,179.83,180.13,179.72,179.99,22095.0,179.83,180.13,179.72,179.99,22095.0
2021-10-12 10:20:00,179.91,179.92,179.7,179.9,6479.0,179.91,179.92,179.7,179.9,6479.0
2021-10-12 10:25:00,179.89,179.91,179.64,179.66,12235.0,179.89,179.91,179.64,179.66,12235.0
2021-10-12 10:30:00,179.65,179.65,179.3,179.43,10121.0,179.65,179.65,179.3,179.43,10121.0
2021-10-12 10:35:00,179.42,179.56,179.37,179.37,11533.0,179.42,179.56,179.37,179.37,11533.0
2021-10-12 10:40:00,179.43,179.73,179.43,179.53,8018.0,179.43,179.73,179.43,179.53,8018.0
2021-10-12 10:45:00,179.51,179.68,179.44,179.55,6323.0,179.51,179.68,179.44,179.55,6323.0
2021-10-12 10:50:00,179.62,179.71,179.37,179.44,13772.0,179.62,179.71,179.37,179.44,13772.0
2021-10-12 10:55:00,179.46,179.63,179.38,179.51,9697.0,179.46,179.63,179.38,179.51,9697.0
2021-10-12 11:00:00,179.57,180.0,179.57,179.9,7626.0,179.57,180.0,179.57,179.9,7626.0
2021-10-12 11:05:00,179.97,180.25,179.9,180.1,9306.0,179.97,180.25,179.9,180.1,9306.0
2021-10-12 11:10:00,180.17,180.18,179.96,180.03,11428.0,180.17,180.18,179.96,180.03,11428.0
2021-10-12 11:15:00,180.07,180.25,179.97,180.25,10576.0,180.07,180.25,179.97,180.25,10576.0
2021-10-12 11:20:00,180.22,180.25,180.08,180.19,5325.0,180.22,180.25,180.08,180.19,5325.0
2021-10-12 11:25:00,180.18,180.31,180.1,180.31,11888.0,180.18,180.31,180.1,180.31,11888.0
2021-10-12 11:30:00,180.31,180.56,180.31,180.46,5535.0,180.31,180.56,180.31,180.46,5535.0
2021-10-12 11:35:00,180.4,180.44,180.24,180.41,6872.0,180.4,180.44,180.24,180.41,6872.0
2021-10-12 11:40:00,180.39,180.44,180.14,180.15,5699.0,180.39,180.44,180.14,180.15,5699.0
2021-10-12 11:45:00,180.2,180.26,180.13,180.19,4864.0,180.2,180.26,180.13,180.19,4864.0
2021-10-12 11:50:00,180.18,180.48,180.14,180.27,12031.0,180.18,180.48,180.14,180.27,12031.0
2021-10-12 11:55:00,180.23,180.32,180.17,180.2,6198.0,180.23,180.32,180.17,180.2,6198.0
2021-10-12 12:00:00,180.19,180.58,180.19,180.48,6435.0,180.19,180.58,180.19,180.48,6435.0
2021-10-12 12:05:00,180.57,180.67,180.35,180.4,6900.0,180.57,180.67,180.35,180.4,6900.0
2021-10-12 12:10:00,180.4,180.4,180.16,180.16,6013.0,180.4,180.4,180.16,180.16,6013.0
2021-10-12 12:15:00,180.17,180.17,180.05,180.05,2400.0,180.17,180.17,180.05,180.05,2400.0
2021-10-12 12:20:00,180.07,180.13,179.97,180.08,8692.0,180.07,180.13,179.97,180.08,8692.0
2021-10-12 12:25:00,180.09,180.24,180.07,180.17,2690.0,180.09,180.24,180.07,180.17,2690.0
2021-10-12 12:30:00,180.25,180.25,180.0,180.07,11162.0,180.25,180.25,180.0,180.07,11162.0
2021-10-12 12:35:00,180.02,180.14,180.0,180.06,5724.0,180.02,180.14,180.0,180.06,5724.0
2021-10-12 12:40:00,180.05,180.23,179.9,180.18,8007.0,180.05,180.23,179.9,180.18,8007.0
2021-10-12 12:45:00,180.2,180.58,180.17,180.58,32762.0,180.2,180.58,180.17,180.58,32762.0
2021-10-12 12:50:00,180.57,180.66,180.52,180.54,9258.0,180.57,180.66,180.52,180.54,9258.0
2021-10-12 12:55:00,180.54,180.59,180.52,180.59,3491.0,180.54,180.59,180.52,180.59,3491.0
2021-10-12 13:00:00,180.58,180.88,180.55,180.58,14139.0,180.58,180.88,180.55,180.58,14139.0
2021-10-12 13:05:00,180.51,180.53,180.38,180.4,5792.0,180.51,180.53,180.38,180.4,5792.0
2021-10-12 13:10:00,180.42,180.69,180.38,180.68,8860.0,180.42,180.69,180.38,180.68,8860.0
2021-10-12 13:15:00,180.63,180.63,180.5,180.55,6437.0,180.63,180.63,180.5,180.55,6437.0
2021-10-12 13:20:00,180.57,180.57,180.34,180.48,7109.0,180.57,180.57,180.34,180.48,7109.0
2021-10-12 13:25:00,180.42,180.43,180.27,180.27,4285.0,180.42,180.43,180.27,180.27,4285.0
2021-10-12 13:30:00,180.27,180.3,180.23,180.23,3141.0,180.27,180.3,180.23,180.23,3141.0
2021-10-12 13:35:00,180.25,180.35,180.2,180.34,2547.0,180.25,180.35,180.2,180.34,2547.0
2021-10-12 13:40:00,180.36,180.47,180.29,180.43,24033.0,180.36,180.47,180.29,180.43,24033.0
2021-10-12 13:45:00,180.44,180.49,180.21,180.21,6750.0,180.44,180.49,180.21,180.21,6750.0
2021-10-12 13:50:00,180.17,180.18,179.98,180.12,7264.0,180.17,180.18,179.98,180.12,7264.0
2021-10-12 13:55:00,180.08,180.14,180.02,180.09,2000.0,180.08,180.14,180.02,180.09,2000.0
2021-10-12 14:00:00,180.05,180.13,179.98,180.13,8160.0,180.05,180.13,179.98,180.13,8160.0
2021-10-12 14:05:00,180.11,180.27,180.06,180.21,5126.0,180.11,180.27,180.06,180.21,5126.0
2021-10-12 14:10:00,180.23,180.36,180.17,180.22,10237.0,180.23,180.36,180.17,180.22,10237.0
2021-10-12 14:15:00,180.14,180.43,180.07,180.27,3874.0,180.14,180.43,180.07,180.27,3874.0
2021-10-12 14:20:00,180.21,180.44,180.12,180.33,6580.0,180.21,180.44,180.12,180.33,6580.0
2021-10-12 14:25:00,180.33,180.39,180.32,180.33,6975.0,180.33,180.39,180.32,180.33,6975.0
2021-10-12 14:30:00,180.33,180.44,180.3,180.34,11361.0,180.33,180.44,180.3,180.34,11361.0
2021-10-12 14:35:00,180.33,180.46,180.31,180.38,10668.0,180.33,180.46,180.31,180.38,10668.0
2021-10-12 14:40:00,180.42,180.42,180.36,180.41,2213.0,180.42,180.42,180.36,180.41,2213.0
2021-10-12 14:45:00,180.41,180.44,180.18,180.2,8097.0,180.41,180.44,180.18,180.2,8097.0
2021-10-12 14:50:00,180.19,180.31,180.06,180.28,3362.0,180.19,180.31,180.06,180.28,3362.0
2021-10-12 14:55:00,180.33,180.33,180.06,180.14,4205.0,180.33,180.33,180.06,180.14,4205.0
2021-10-12 15:00:00,180.14,180.21,180.05,180.06,3568.0,180.14,180.21,180.05,180.06,3568.0
2021-10-12 15:05:00,180.03,180.17,179.99,180.11,16656.0,180.03,180.17,179.99,180.11,16656.0
2021-10-12 15:10:00,180.11,180.19,180.0,180.1,4169.0,180.11,180.19,180.0,180.1,4169.0
2021-10-12 15:15:00,180.0,180.05,179.72,179.83,14804.0,180.0,180.05,179.72,179.83,14804.0
2021-10-12 15:20:00,179.84,180.08,179.79,180.04,11141.0,179.84,180.08,179.79,180.04,11141.0
2021-10-12 15:25:00,180.04,180.12,179.97,180.08,27985.0,180.04,180.12,179.97,180.08,27985.0
2021-10-12 15:30:00,180.07,180.39,180.06,180.33,5726.0,180.07,180.39,180.06,180.33,5726.0
2021-10-12 15:35:00,180.39,180.46,180.0,180.03,13243.0,180.39,180.46,180.0,180.03,13243.0
2021-10-12 15:40:00,180.03,180.11,179.98,179.99,52615.0,180.03,180.11,179.98,179.99,52615.0
2021-10-12 15:45:00,180.0,180.07,179.72,179.88,46880.0,180.0,180.07,179.72,179.88,46880.0
2021-10-12 15:50:00,179.9,179.9,179.65,179.73,27372.0,179.9,179.9,179.65,179.73,27372.0
2021-10-12 15:55:00,179.76,180.34,179.74,180.21,39981.0,179.76,180.34,179.74,180.21,39981.0
2021-10-13 09:30:00,180.08,182.1,180.08,182.09,21724.0,180.08,182.1,180.08,182.09,21724.0
2021-10-13 09:35:00,182.17,182.45,181.59,181.92,5164.0,182.17,182.45,181.59,181.92,5164.0
2021-10-13 09:40:00,181.8,181.99,181.53,181.98,2724.0,181.8,181.99,181.53,181.98,2724.0
2021-10-13 09:45:00,181.86,182.24,181.69,181.93,6395.0,181.86,182.24,181.69,181.93,6395.0
2021-10-13 09:50:00,182.08,182.16,181.59,181.67,8899.0,182.08,182.16,181.59,181.67,8899.0
2021-10-13 09:55:00,181.59,181.95,181.56,181.65,6841.0,181.59,181.95,181.56,181.65,6841.0
2021-10-13 10:00:00,181.58,181.64,181.29,181.43,5123.0,181.58,181.64,181.29,181.43,5123.0
2021-10-13 10:05:00,181.46,181.46,180.99,181.0,8744.0,181.46,181.46,180.99,181.0,8744.0
2021-10-13 10:10:00,180.99,181.2,180.91,181.12,8312.0,180.99,181.2,180.91,181.12,8312.0
2021-10-13 10:15:00,181.22,181.44,180.94,181.03,5629.0,181.22,181.44,180.94,181.03,5629.0
2021-10-13 10:20:00,180.94,181.24,180.78,181.0,6834.0,180.94,181.24,180.78,181.0,6834.0
2021-10-13 10:25:00,180.98,181.12,180.9,181.04,4800.0,180.98,181.12,180.9,181.04,4800.0
2021-10-13 10:30:00,181.1,181.66,181.05,181.6,2920.0,181.1,181.66,181.05,181.6,2920.0
2021-10-13 10:35:00,181.74,181.83,181.46,181.5,6683.0,181.74,181.83,181.46,181.5,6683.0
2021-10-13 10:40:00,181.5,181.56,181.2,181.37,6286.0,181.5,181.56,181.2,181.37,6286.0
2021-10-13 10:45:00,181.35,181.49,181.18,181.19,5731.0,181.35,181.49,181.18,181.19,5731.0
2021-10-13 10:50:00,181.09,181.28,181.01,181.17,6053.0,181.09,181.28,181.01,181.17,6053.0
2021-10-13 10:55:00,181.12,181.2,180.97,181.04,6796.0,181.12,181.2,180.97,181.04,6796.0
2021-10-13 11:00:00,181.1,181.41,181.05,181.23,3831.0,181.1,181.41,181.05,181.23,3831.0
2021-10-13 11:05:00,181.2,181.33,181.19,181.3,6542.0,181.2,181.33,181.19,181.3,6542.0
2021-10-13 11:10:00,181.28,181.47,181.21,181.45,4004.0,181.28,181.47,181.21,181.45,4004.0
2021-10-13 11:15:00,181.46,181.49,181.31,181.41,4461.0,181.46,181.49,181.31,181.41,4461.0
2021-10-13 11:20:00,181.45,181.45,181.22,181.22,5411.0,181.45,181.45,181.22,181.22,5411.0
2021-10-13 11:25:00,181.16,181.25,181.03,181.14,5250.0,181.16,181.25,181.03,181.14,5250.0
2021-10-13 11:30:00,181.17,181.22,181.08,181.08,9018.0,181.17,181.22,181.08,181.08,9018.0
2021-10-13 11:35:00,181.04,181.15,181.01,181.12,4045.0,181.04,181.15,181.01,181.12,4045.0
2021-10-13 11:40:00,181.13,181.2,181.0,181.17,5110.0,181.13,181.2,181.0,181.17,5110.0
2021-10-13 11:45:00,181.2,181.77,181.13,181.7,25478.0,181.2,181.77,181.13,181.7,25478.0
2021-10-13 11:50:00,181.74,182.07,181.68,182.01,24860.0,181.74,182.07,181.68,182.01,24860.0
2021-10-13 11:55:00,182.07,182.24,182.07,182.23,11398.0,182.07,182.24,182.07,182.23,11398.0
2021-10-13 12:00:00,182.2,182.22,182.04,182.08,5284.0,182.2,182.22,182.04,182.08,5284.0
2021-10-13 12:05:00,182.24,182.27,182.13,182.16,3838.0,182.24,182.27,182.13,182.16,3838.0
2021-10-13 12:10:00,182.14,182.18,181.89,181.89,3602.0,182.14,182.18,181.89,181.89,3602.0
2021-10-13 12:15:00,181.94,182.04,181.78,181.78,10134.0,181.94,182.04,181.78,181.78,10134.0
2021-10-13 12:20:00,181.78,181.8,181.38,181.62,4155.0,181.78,181.8,181.38,181.62,4155.0
2021-10-13 12:25:00,181.65,181.71,181.6,181.66,1367.0,181.65,181.71,181.6,181.66,1367.0
2021-10-13 12:30:00,181.69,181.69,181.33,181.48,5925.0,181.69,181.69,181.33,181.48,5925.0
2021-10-13 12:35:00,181.51,181.64,181.35,181.35,5767.0,181.51,181.64,181.35,181.35,5767.0
2021-10-13 12:40:00,181.27,181.58,181.25,181.47,4207.0,181.27,181.58,181.25,181.47,4207.0
2021-10-13 12:45:00,181.46,181.59,181.44,181.46,2200.0,181.46,181.59,181.44,181.46,2200.0
2021-10-13 12:50:00,181.49,181.53,181.27,181.27,1458.0,181.49,181.53,181.27,181.27,1458.0
2021-10-13 12:55:00,181.34,181.39,181.2,181.33,3190.0,181.34,181.39,181.2,181.33,3190.0
2021-10-13 13:00:00,181.29,181.38,181.15,181.37,4014.0,181.29,181.38,181.15,181.37,4014.0
2021-10-13 13:05:00,181.37,181.5,181.33,181.45,4932.0,181.37,181.5,181.33,181.45,4932.0
2021-10-13 13:10:00,181.49,181.58,181.41,181.58,3111.0,181.49,181.58,181.41,181.58,3111.0
2021-10-13 13:15:00,181.58,181.62,181.43,181.61,12366.0,181.58,181.62,181.43,181.61,12366.0
2021-10-13 13:20:00,181.59,181.64,181.5,181.5,11683.0,181.59,181.64,181.5,181.5,11683.0
2021-10-13 13:25:00,181.58,181.75,181.55,181.7,6508.0,181.58,181.75,181.55,181.7,6508.0
2021-10-13 13:30:00,181.74,182.1,181.74,181.85,4477.0,181.74,182.1,181.74,181.85,4477.0
2021-10-13 13:35:00,181.93,182.03,181.85,181.87,3565.0,181.93,182.03,181.85,181.87,3565.0
2021-10-13 13:40:00,181.91,181.99,181.88,181.96,4466.0,181.91,181.99,181.88,181.96,4466.0
2021-10-13 13:45:00,182.1,182.2,182.01,182.11,4138.0,182.1,182.2,182.01,182.11,4138.0
2021-10-13 13:50:00,182.11,182.24,182.1,182.17,6773.0,182.11,182.24,182.1,182.17,6773.0
2021-10-13 13:55:00,182.15,182.17,182.09,182.11,2189.0,182.15,182.17,182.09,182.11,2189.0
2021-10-13 14:00:00,182.09,182.5,181.85,181.87,9835.0,182.09,182.5,181.85,181.87,9835.0
2021-10-13 14:05:00,181.92,182.14,181.71,182.09,2437.0,181.92,182.14,181.71,182.09,2437.0
2021-10-13 14:10:00,182.08,182.16,181.92,182.16,2848.0,182.08,182.16,181.92,182.16,2848.0
2021-10-13 14:15:00,182.14,182.14,181.86,181.86,3390.0,182.14,182.14,181.86,181.86,3390.0
2021-10-13 14:20:00,181.92,182.0,181.86,181.89,4388.0,181.92,182.0,181.86,181.89,4388.0
2021-10-13 14:25:00,181.85,181.9,181.65,181.68,5399.0,181.85,181.9,181.65,181.68,5399.0
2021-10-13 14:30:00,181.71,181.77,181.65,181.7,3367.0,181.71,181.77,181.65,181.7,3367.0
2021-10-13 14:35:00,181.75,181.77,181.68,181.73,3558.0,181.75,181.77,181.68,181.73,3558.0
2021-10-13 14:40:00,181.7,181.7,181.48,181.48,4366.0,181.7,181.7,181.48,181.48,4366.0
2021-10-13 14:45:00,181.51,181.53,181.45,181.52,2112.0,181.51,181.53,181.45,181.52,2112.0
2021-10-13 14:50:00,181.54,181.66,181.49,181.49,4698.0,181.54,181.66,181.49,181.49,4698.0
2021-10-13 14:55:00,181.47,181.6,181.46,181.53,6788.0,181.47,181.6,181.46,181.53,6788.0
2021-10-13 15:00:00,181.51,181.6,181.31,181.31,3947.0,181.51,181.6,181.31,181.31,3947.0
2021-10-13 15:05:00,181.39,181.79,181.38,181.77,4129.0,181.39,181.79,181.38,181.77,4129.0
2021-10-13 15:10:00,181.79,181.8,181.64,181.64,5066.0,181.79,181.8,181.64,181.64,5066.0
2021-10-13 15:15:00,181.64,181.79,181.62,181.69,6223.0,181.64,181.79,181.62,181.69,6223.0
2021-10-13 15:20:00,181.71,181.74,181.57,181.59,4996.0,181.71,181.74,181.57,181.59,4996.0
2021-10-13 15:25:00,181.58,181.58,181.43,181.46,7947.0,181.58,181.58,181.43,181.46,7947.0
2021-10-13 15:30:00,181.46,181.6,181.27,181.34,9860.0,181.46,181.6,181.27,181.34,9860.0
2021-10-13 15:35:00,181.36,181.39,181.21,181.22,4272.0,181.36,181.39,181.21,181.22,4272.0
2021-10-13 15:40:00,181.2,181.31,181.01,181.1,12534.0,181.2,181.31,181.01,181.1,12534.0
2021-10-13 15:45:00,181.13,181.46,181.12,181.41,10563.0,181.13,181.46,181.12,181.41,10563.0
2021-10-13 15:50:00,181.33,181.4,181.08,181.16,19171.0,181.33,181.4,181.08,181.16,19171.0
2021-10-13 15:55:00,181.16,181.41,181.16,181.35,41208.0,181.16,181.41,181.16,181.35,41208.0
2021-10-14 09:30:00,181.89,183.94,181.88,183.69,31403.0,181.89,183.94,181.88,183.69,31403.0
2021-10-14 09:35:00,183.82,184.19,183.57,183.74,32765.0,183.82,184.19,183.57,183.74,32765.0
2021-10-14 09:40:00,183.84,183.84,182.87,183.08,6692.0,183.84,183.84,182.87,183.08,6692.0
2021-10-14 09:45:00,183.1,183.26,182.69,182.95,11291.0,183.1,183.26,182.69,182.95,11291.0
2021-10-14 09:50:00,183.12,183.21,182.05,182.21,9673.0,183.12,183.21,182.05,182.21,9673.0
2021-10-14 09:55:00,182.4,182.4,182.04,182.1,3900.0,182.4,182.4,182.04,182.1,3900.0
2021-10-14 10:00:00,182.12,182.77,182.12,182.6,7782.0,182.12,182.77,182.12,182.6,7782.0
2021-10-14 10:05:00,182.54,182.63,182.33,182.46,4006.0,182.54,182.63,182.33,182.46,4006.0
2021-10-14 10:10:00,182.54,182.79,182.53,182.71,2836.0,182.54,182.79,182.53,182.71,2836.0
2021-10-14 10:15:00,182.77,182.86,182.26,182.46,9130.0,182.77,182.86,182.26,182.46,9130.0
2021-10-14 10:20:00,182.45,182.51,182.1,182.38,5366.0,182.45,182.51,182.1,182.38,5366.0
2021-10-14 10:25:00,182.31,182.44,182.29,182.44,1638.0,182.31,182.44,182.29,182.44,1638.0
2021-10-14 10:30:00,182.42,182.63,182.36,182.61,1600.0,182.42,182.63,182.36,182.61,1600.0
2021-10-14 10:35:00,182.55,182.55,182.34,182.42,7837.0,182.55,182.55,182.34,182.42,7837.0
2021-10-14 10:40:00,182.72,182.91,182.72,182.8,2181.0,182.72,182.91,182.72,182.8,2181.0
2021-10-14 10:45:00,182.74,183.09,182.74,183.09,1436.0,182.74,183.09,182.74,183.09,1436.0
2021-10-14 10:50:00,183.16,183.3,183.13,183.13,2867.0,183.16,183.3,183.13,183.13,2867.0
2021-10-14 10:55:00,183.02,183.2,182.98,183.16,5836.0,183.02,183.2,182.98,183.16,5836.0
2021-10-14 11:00:00,183.19,183.28,182.98,182.98,7062.0,183.19,183.28,182.98,182.98,7062.0
2021-10-14 11:05:00,183.08,183.18,182.86,182.86,7762.0,183.08,183.18,182.86,182.86,7762.0
2021-10-14 11:10:00,182.86,182.91,182.74,182.77,8443.0,182.86,182.91,182.74,182.77,8443.0
2021-10-14 11:15:00,182.73,182.83,182.55,182.78,9664.0,182.73,182.83,182.55,182.78,9664.0
2021-10-14 11:20:00,182.78,182.98,182.73,182.91,10757.0,182.78,182.98,182.73,182.91,10757.0
2021-10-14 11:25:00,182.94,183.22,182.88,183.17,14590.0,182.94,183.22,182.88,183.17,14590.0
2021-10-14 11:30:00,183.21,183.3,183.04,183.05,9471.0,183.21,183.3,183.04,183.05,9471.0
2021-10-14 11:35:00,183.1,183.12,182.9,182.94,6955.0,183.1,183.12,182.9,182.94,6955.0
2021-10-14 11:40:00,182.94,183.17,182.94,183.08,3880.0,182.94,183.17,182.94,183.08,3880.0
2021-10-14 11:45:00,183.07,183.09,182.98,182.99,5789.0,183.07,183.09,182.98,182.99,5789.0
2021-10-14 11:50:00,182.97,183.08,182.91,183.04,4410.0,182.97,183.08,182.91,183.04,4410.0
2021-10-14 11:55:00,182.99,182.99,182.88,182.96,7327.0,182.99,182.99,182.88,182.96,7327.0
2021-10-14 12:00:00,182.96,183.18,182.95,183.1,8730.0,182.96,183.18,182.95,183.1,8730.0
2021-10-14 12:05:00,183.11,183.49,183.1,183.43,16935.0,183.11,183.49,183.1,183.43,16935.0
2021-10-14 12:10:00,183.42,183.55,183.4,183.51,11087.0,183.42,183.55,183.4,183.51,11087.0
2021-10-14 12:15:00,183.49,183.62,183.4,183.54,11080.0,183.49,183.62,183.4,183.54,11080.0
2021-10-14 12:20:00,183.57,183.66,183.57,183.64,4546.0,183.57,183.66,183.57,183.64,4546.0
2021-10-14 12:25:00,183.64,183.67,183.42,183.42,12738.0,183.64,183.67,183.42,183.42,12738.0
2021-10-14 12:30:00,183.4,183.44,183.34,183.36,6740.0,183.4,183.44,183.34,183.36,6740.0
2021-10-14 12:35:00,183.33,183.58,183.29,183.56,9371.0,183.33,183.58,183.29,183.56,9371.0
2021-10-14 12:40:00,183.5,183.55,183.23,183.28,29432.0,183.5,183.55,183.23,183.28,29432.0
2021-10-14 12:45:00,183.33,183.37,183.26,183.33,6170.0,183.33,183.37,183.26,183.33,6170.0
2021-10-14 12:50:00,183.38,183.45,183.23,183.25,9577.0,183.38,183.45,183.23,183.25,9577.0
2021-10-14 12:55:00,183.23,183.4,183.23,183.31,4256.0,183.23,183.4,183.23,183.31,4256.0
2021-10-14 13:00:00,183.36,183.36,182.91,182.91,4618.0,183.36,183.36,182.91,182.91,4618.0
2021-10-14 13:05:00,182.85,182.95,182.8,182.8,4255.0,182.85,182.95,182.8,182.8,4255.0
2021-10-14 13:10:00,182.88,182.94,182.82,182.89,3384.0,182.88,182.94,182.82,182.89,3384.0
2021-10-14 13:15:00,182.86,182.86,182.72,182.83,4419.0,182.86,182.86,182.72,182.83,4419.0
2021-10-14 13:20:00,182.79,182.85,182.75,182.8,2433.0,182.79,182.85,182.75,182.8,2433.0
2021-10-14 13:25:00,182.83,182.92,182.78,182.84,4596.0,182.83,182.92,182.78,182.84,4596.0
2021-10-14 13:30:00,182.83,182.9,182.71,182.76,4290.0,182.83,182.9,182.71,182.76,4290.0
2021-10-14 13:35:00,182.77,182.78,182.71,182.75,2874.0,182.77,182.78,182.71,182.75,2874.0
2021-10-14 13:40:00,182.76,182.79,182.74,182.74,1917.0,182.76,182.79,182.74,182.74,1917.0
2021-10-14 13:45:00,182.71,182.71,182.5,182.5,2608.0,182.71,182.71,182.5,182.5,2608.0
2021-10-14 13:50:00,182.46,182.55,182.45,182.54,7142.0,182.46,182.55,182.45,182.54,7142.0
2021-10-14 13:55:00,182.52,182.63,182.51,182.61,4101.0,182.52,182.63,182.51,182.61,4101.0
2021-10-14 14:00:00,182.57,182.57,182.45,182.54,5552.0,182.57,182.57,182.45,182.54,5552.0
2021-10-14 14:05:00,182.5,182.5,182.37,182.38,6545.0,182.5,182.5,182.37,182.38,6545.0
2021-10-14 14:10:00,182.34,182.34,182.19,182.22,8331.0,182.34,182.34,182.19,182.22,8331.0
2021-10-14 14:15:00,182.25,182.26,181.93,182.07,8155.0,182.25,182.26,181.93,182.07,8155.0
2021-10-14 14:20:00,182.11,182.17,182.05,182.14,3879.0,182.11,182.17,182.05,182.14,3879.0
2021-10-14 14:25:00,182.11,182.11,181.94,181.99,3298.0,182.11,182.11,181.94,181.99,3298.0
2021-10-14 14:30:00,181.97,182.07,181.89,182.07,8016.0,181.97,182.07,181.89,182.07,8016.0
2021-10-14 14:35:00,182.1,182.34,182.1,182.25,5101.0,182.1,182.34,182.1,182.25,5101.0
2021-10-14 14:40:00,182.25,182.26,181.76,181.9,10573.0,182.25,182.26,181.76,181.9,10573.0
2021-10-14 14:45:00,181.99,182.14,181.97,182.08,4936.0,181.99,182.14,181.97,182.08,4936.0
2021-10-14 14:50:00,182.12,182.13,182.04,182.04,3988.0,182.12,182.13,182.04,182.04,3988.0
2021-10-14 14:55:00,182.11,182.18,181.98,182.16,13902.0,182.11,182.18,181.98,182.16,13902.0
2021-10-14 15:00:00,182.13,182.21,182.07,182.11,4917.0,182.13,182.21,182.07,182.11,4917.0
2021-10-14 15:05:00,182.16,182.24,182.03,182.03,4801.0,182.16,182.24,182.03,182.03,4801.0
2021-10-14 15:10:00,181.99,182.14,181.99,182.12,3615.0,181.99,182.14,181.99,182.12,3615.0
2021-10-14 15:15:00,182.16,182.22,182.1,182.17,5340.0,182.16,182.22,182.1,182.17,5340.0
2021-10-14 15:20:00,182.17,182.27,181.95,181.99,4693.0,182.17,182.27,181.95,181.99,4693.0
2021-10-14 15:25:00,182.01,182.01,181.87,181.95,7025.0,182.01,182.01,181.87,181.95,7025.0
2021-10-14 15:30:00,181.94,182.02,181.86,181.99,7327.0,181.94,182.02,181.86,181.99,7327.0
2021-10-14 15:35:00,181.99,181.99,181.82,181.88,6785.0,181.99,181.99,181.82,181.88,6785.0
2021-10-14 15:40:00,181.9,181.96,181.8,181.96,10274.0,181.9,181.96,181.8,181.96,10274.0
2021-10-14 15:45:00,181.94,182.05,181.87,181.91,15230.0,181.94,182.05,181.87,181.91,15230.0
2021-10-14 15:50:00,181.92,182.16,181.33,182.08,76656.0,181.92,182.16,181.33,182.08,76656.0
2021-10-14 15:55:00,181.91,181.96,181.4,181.92,93438.0,181.91,181.96,181.4,181.92,93438.0
2021-10-15 09:30:00,182.48,182.48,181.22,181.83,72584.0,182.48,182.48,181.22,181.83,72584.0
2021-10-15 09:35:00,181.73,182.18,181.42,181.82,7161.0,181.73,182.18,181.42,181.82,7161.0
2021-10-15 09:40:00,181.82,182.14,181.69,182.14,2835.0,181.82,182.14,181.69,182.14,2835.0
2021-10-15 09:45:00,182.15,182.67,182.14,182.57,12585.0,182.15,182.67,182.14,182.57,12585.0
2021-10-15 09:50:00,182.71,182.8,182.33,182.63,7008.0,182.71,182.8,182.33,182.63,7008.0
2021-10-15 09:55:00,182.72,183.04,182.66,182.97,6217.0,182.72,183.04,182.66,182.97,6217.0
2021-10-15 10:00:00,182.92,182.96,182.48,182.73,6318.0,182.92,182.96,182.48,182.73,6318.0
2021-10-15 10:05:00,182.76,182.92,182.76,182.82,2112.0,182.76,182.92,182.76,182.82,2112.0
2021-10-15 10:10:00,182.84,183.15,182.75,182.93,11583.0,182.84,183.15,182.75,182.93,11583.0
2021-10-15 10:15:00,182.97,182.97,182.2,182.2,6469.0,182.97,182.97,182.2,182.2,6469.0
2021-10-15 10:20:00,182.27,182.41,182.07,182.38,8445.0,182.27,182.41,182.07,182.38,8445.0
2021-10-15 10:25:00,182.36,182.47,182.16,182.16,8695.0,182.36,182.47,182.16,182.16,8695.0
2021-10-15 10:30:00,182.08,182.19,182.04,182.17,5430.0,182.08,182.19,182.04,182.17,5430.0
2021-10-15 10:35:00,182.16,182.27,182.07,182.27,8268.0,182.16,182.27,182.07,182.27,8268.0
2021-10-15 10:40:00,182.3,182.37,182.23,182.26,6427.0,182.3,182.37,182.23,182.26,6427.0
2021-10-15 10:45:00,182.22,182.44,182.15,182.44,18661.0,182.22,182.44,182.15,182.44,18661.0
2021-10-15 10:50:00,182.45,182.64,182.45,182.51,8150.0,182.45,182.64,182.45,182.51,8150.0
2021-10-15 10:55:00,182.5,182.78,182.35,182.77,59374.0,182.5,182.78,182.35,182.77,59374.0
2021-10-15 11:00:00,182.74,182.81,182.63,182.63,7184.0,182.74,182.81,182.63,182.63,7184.0
2021-10-15 11:05:00,182.63,182.91,182.61,182.91,10300.0,182.63,182.91,182.61,182.91,10300.0
2021-10-15 11:10:00,182.84,183.13,182.81,182.81,12802.0,182.84,183.13,182.81,182.81,12802.0
2021-10-15 11:15:00,182.82,182.94,182.8,182.94,4523.0,182.82,182.94,182.8,182.94,4523.0
2021-10-15 11:20:00,182.94,182.99,182.51,182.51,12425.0,182.94,182.99,182.51,182.51,12425.0
2021-10-15 11:25:00,182.56,182.56,182.09,182.09,7341.0,182.56,182.56,182.09,182.09,7341.0
2021-10-15 11:30:00,182.04,182.35,182.04,182.3,5343.0,182.04,182.35,182.04,182.3,5343.0
2021-10-15 11:35:00,182.25,182.25,181.92,181.92,5676.0,182.25,182.25,181.92,181.92,5676.0
2021-10-15 11:40:00,181.92,182.0,181.76,181.76,5394.0,181.92,182.0,181.76,181.76,5394.0
2021-10-15 11:45:00,181.8,181.84,181.59,181.59,6737.0,181.8,181.84,181.59,181.59,6737.0
2021-10-15 11:50:00,181.56,181.6,181.06,181.32,7199.0,181.56,181.6,181.06,181.32,7199.0
2021-10-15 11:55:00,181.32,181.32,181.12,181.12,3711.0,181.32,181.32,181.12,181.12,3711.0
2021-10-15 12:00:00,181.12,181.48,181.12,181.44,6866.0,181.12,181.48,181.12,181.44,6866.0
2021-10-15 12:05:00,181.44,181.48,181.28,181.43,10204.0,181.44,181.48,181.28,181.43,10204.0
2021-10-15 12:10:00,181.46,181.55,181.46,181.5,3990.0,181.46,181.55,181.46,181.5,3990.0
2021-10-15 12:15:00,181.5,181.69,181.49,181.68,6177.0,181.5,181.69,181.49,181.68,6177.0
2021-10-15 12:20:00,181.66,181.7,181.63,181.65,7955.0,181.66,181.7,181.63,181.65,7955.0
2021-10-15 12:25:00,181.66,181.66,181.49,181.5,5465.0,181.66,181.66,181.49,181.5,5465.0
2021-10-15 12:30:00,181.54,181.71,181.5,181.68,4048.0,181.54,181.71,181.5,181.68,4048.0
2021-10-15 12:35:00,181.72,181.72,181.5,181.55,6185.0,181.72,181.72,181.5,181.55,6185.0
2021-10-15 12:40:00,181.5,181.55,181.46,181.53,10296.0,181.5,181.55,181.46,181.53,10296.0
2021-10-15 12:45:00,181.5,181.61,181.48,181.57,6485.0,181.5,181.61,181.48,181.57,6485.0
2021-10-15 12:50:00,181.56,181.6,181.52,181.53,4100.0,181.56,181.6,181.52,181.53,4100.0
2021-10-15 12:55:00,181.52,181.61,181.47,181.58,9618.0,181.52,181.61,181.47,181.58,9618.0
2021-10-15 13:00:00,181.53,181.53,181.46,181.49,9934.0,181.53,181.53,181.46,181.49,9934.0
2021-10-15 13:05:00,181.48,181.51,181.06,181.09,6110.0,181.48,181.51,181.06,181.09,6110.0
2021-10-15 13:10:00,181.11,181.47,181.11,181.47,6999.0,181.11,181.47,181.11,181.47,6999.0
2021-10-15 13:15:00,181.47,181.5,181.37,181.45,6984.0,181.47,181.5,181.37,181.45,6984.0
2021-10-15 13:20:00,181.42,181.63,181.38,181.62,4918.0,181.42,181.63,181.38,181.62,4918.0
2021-10-15 13:25:00,181.56,181.61,181.48,181.5,6837.0,181.56,181.61,181.48,181.5,6837.0
2021-10-15 13:30:00,181.48,181.57,181.47,181.56,4505.0,181.48,181.57,181.47,181.56,4505.0
2021-10-15 13:35:00,181.61,181.63,181.43,181.43,3826.0,181.61,181.63,181.43,181.43,3826.0
2021-10-15 13:40:00,181.43,181.43,181.08,181.1,6217.0,181.43,181.43,181.08,181.1,6217.0
2021-10-15 13:45:00,181.07,181.56,181.0,181.51,5755.0,181.07,181.56,181.0,181.51,5755.0
2021-10-15 13:50:00,181.46,181.48,181.28,181.28,5194.0,181.46,181.48,181.28,181.28,5194.0
2021-10-15 13:55:00,181.27,181.34,181.21,181.27,3400.0,181.27,181.34,181.21,181.27,3400.0
2021-10-15 14:00:00,181.34,181.64,181.28,181.62,7423.0,181.34,181.64,181.28,181.62,7423.0
2021-10-15 14:05:00,181.61,181.61,181.46,181.48,8358.0,181.61,181.61,181.46,181.48,8358.0
2021-10-15 14:10:00,181.47,181.56,181.42,181.51,7046.0,181.47,181.56,181.42,181.51,7046.0
2021-10-15 14:15:00,181.52,181.54,181.47,181.47,5783.0,181.52,181.54,181.47,181.47,5783.0
2021-10-15 14:20:00,181.48,181.58,181.48,181.58,2873.0,181.48,181.58,181.48,181.58,2873.0
2021-10-15 14:25:00,181.55,181.56,181.5,181.51,2826.0,181.55,181.56,181.5,181.51,2826.0
2021-10-15 14:30:00,181.55,181.57,181.21,181.25,10080.0,181.55,181.57,181.21,181.25,10080.0
2021-10-15 14:35:00,181.26,181.5,181.26,181.5,6390.0,181.26,181.5,181.26,181.5,6390.0
2021-10-15 14:40:00,181.54,181.54,181.47,181.47,5535.0,181.54,181.54,181.47,181.47,5535.0
2021-10-15 14:45:00,181.5,181.61,181.47,181.61,6412.0,181.5,181.61,181.47,181.61,6412.0
2021-10-15 14:50:00,181.6,181.7,181.5,181.5,4221.0,181.6,181.7,181.5,181.5,4221.0
2021-10-15 14:55:00,181.5,181.61,181.5,181.57,3857.0,181.5,181.61,181.5,181.57,3857.0
2021-10-15 15:00:00,181.61,181.66,181.5,181.5,6170.0,181.61,181.66,181.5,181.5,6170.0
2021-10-15 15:05:00,181.5,181.56,181.45,181.49,9270.0,181.5,181.56,181.45,181.49,9270.0
2021-10-15 15:10:00,181.48,181.48,181.19,181.38,8128.0,181.48,181.48,181.19,181.38,8128.0
2021-10-15 15:15:00,181.37,181.45,181.32,181.43,5160.0,181.37,181.45,181.32,181.43,5160.0
2021-10-15 15:20:00,181.45,181.59,181.41,181.55,14740.0,181.45,181.59,181.41,181.55,14740.0
2021-10-15 15:25:00,181.6,181.64,181.49,181.52,23735.0,181.6,181.64,181.49,181.52,23735.0
2021-10-15 15:30:00,181.5,181.61,181.5,181.55,9619.0,181.5,181.61,181.5,181.55,9619.0
2021-10-15 15:35:00,181.54,181.61,181.5,181.61,8382.0,181.54,181.61,181.5,181.61,8382.0
2021-10-15 15:40:00,181.6,181.71,181.58,181.66,14230.0,181.6,181.71,181.58,181.66,14230.0
2021-10-15 15:45:00,181.63,181.64,181.5,181.52,11775.0,181.63,181.64,181.5,181.52,11775.0
2021-10-15 15:50:00,181.5,181.82,181.38,181.82,40148.0,181.5,181.82,181.38,181.82,40148.0
2021-10-15 15:55:00,181.82,181.84,181.62,181.77,48864.0,181.82,181.84,181.62,181.77,48864.0
2021-10-18 09:30:00,182.5,182.7,181.81,181.96,42031.0,182.5,182.7,181.81,181.96,42031.0
2021-10-18 09:35:00,181.88,182.14,181.43,181.63,13637.0,181.88,182.14,181.43,181.63,13637.0
2021-10-18 09:40:00,181.5,181.5,180.5,180.68,14230.0,181.5,181.5,180.5,180.68,14230.0
2021-10-18 09:45:00,180.73,181.01,180.4,180.55,9574.0,180.73,181.01,180.4,180.55,9574.0
2021-10-18 09:50:00,180.66,181.01,180.39,180.57,6894.0,180.66,181.01,180.39,180.57,6894.0
2021-10-18 09:55:00,180.6,180.79,180.31,180.6,19614.0,180.6,180.79,180.31,180.6,19614.0
2021-10-18 10:00:00,180.6,180.6,179.79,179.98,24932.0,180.6,180.6,179.79,179.98,24932.0
2021-10-18 10:05:00,179.8,180.1,179.57,179.57,25779.0,179.8,180.1,179.57,179.57,25779.0
2021-10-18 10:10:00,179.56,179.63,179.28,179.47,21310.0,179.56,179.63,179.28,179.47,21310.0
2021-10-18 10:15:00,179.37,179.43,179.28,179.39,12351.0,179.37,179.43,179.28,179.39,12351.0
2021-10-18 10:20:00,179.33,179.4,178.85,178.85,19635.0,179.33,179.4,178.85,178.85,19635.0
2021-10-18 10:25:00,178.84,178.93,178.31,178.43,21003.0,178.84,178.93,178.31,178.43,21003.0
2021-10-18 10:30:00,178.44,178.44,177.71,177.96,34236.0,178.44,178.44,177.71,177.96,34236.0
2021-10-18 10:35:00,177.92,178.26,177.86,178.17,24602.0,177.92,178.26,177.86,178.17,24602.0
2021-10-18 10:40:00,178.17,178.29,178.06,178.29,14130.0,178.17,178.29,178.06,178.29,14130.0
2021-10-18 10:45:00,178.29,178.54,178.29,178.54,17497.0,178.29,178.54,178.29,178.54,17497.0
2021-10-18 10:50:00,178.6,178.71,178.54,178.54,11119.0,178.6,178.71,178.54,178.54,11119.0
2021-10-18 10:55:00,178.56,179.1,178.53,178.99,18427.0,178.56,179.1,178.53,178.99,18427.0
2021-10-18 11:00:00,178.86,178.89,178.71,178.77,12100.0,178.86,178.89,178.71,178.77,12100.0
2021-10-18 11:05:00,178.82,178.93,178.59,178.79,22773.0,178.82,178.93,178.59,178.79,22773.0
2021-10-18 11:10:00,178.81,179.2,178.79,179.14,23673.0,178.81,179.2,178.79,179.14,23673.0
2021-10-18 11:15:00,179.14,179.57,179.13,179.57,22048.0,179.14,179.57,179.13,179.57,22048.0
2021-10-18 11:20:00,179.53,179.75,179.47,179.68,16506.0,179.53,179.75,179.47,179.68,16506.0
2021-10-18 11:25:00,179.68,179.93,179.57,179.77,21143.0,179.68,179.93,179.57,179.77,21143.0
2021-10-18 11:30:00,179.84,179.93,179.58,179.63,11570.0,179.84,179.93,179.58,179.63,11570.0
2021-10-18 11:35:00,179.65,179.65,179.49,179.53,8337.0,179.65,179.65,179.49,179.53,8337.0
2021-10-18 11:40:00,179.52,179.58,179.19,179.36,9826.0,179.52,179.58,179.19,179.36,9826.0
2021-10-18 11:45:00,179.38,179.75,179.36,179.7,14852.0,179.38,179.75,179.36,179.7,14852.0
2021-10-18 11:50:00,179.66,179.8,179.59,179.71,16339.0,179.66,179.8,179.59,179.71,16339.0
2021-10-18 11:55:00,179.76,179.83,179.65,179.78,10690.0,179.76,179.83,179.65,179.78,10690.0
2021-10-18 12:00:00,179.78,179.89,179.75,179.76,18750.0,179.78,179.89,179.75,179.76,18750.0
2021-10-18 12:05:00,179.73,179.95,179.7,179.91,21803.0,179.73,179.95,179.7,179.91,21803.0
2021-10-18 12:10:00,179.91,180.02,179.81,179.92,16161.0,179.91,180.02,179.81,179.92,16161.0
2021-10-18 12:15:00,179.89,179.95,179.74,179.84,10242.0,179.89,179.95,179.74,179.84,10242.0
2021-10-18 12:20:00,179.84,179.84,179.54,179.58,8782.0,179.84,179.84,179.54,179.58,8782.0
2021-10-18 12:25:00,179.59,179.62,179.54,179.57,12163.0,179.59,179.62,179.54,179.57,12163.0
2021-10-18 12:30:00,179.61,179.65,179.56,179.58,11319.0,179.61,179.65,179.56,179.58,11319.0
2021-10-18 12:35:00,179.57,179.6,179.43,179.54,36427.0,179.57,179.6,179.43,179.54,36427.0
2021-10-18 12:40:00,179.52,179.57,179.47,179.55,19982.0,179.52,179.57,179.47,179.55,19982.0
2021-10-18 12:45:00,179.55,179.58,179.49,179.55,28542.0,179.55,179.58,179.49,179.55,28542.0
2021-10-18 12:50:00,179.55,179.61,179.51,179.61,30124.0,179.55,179.61,179.51,179.61,30124.0
2021-10-18 12:55:00,179.61,179.72,179.55,179.61,18899.0,179.61,179.72,179.55,179.61,18899.0
2021-10-18 13:00:00,179.61,179.76,179.59,179.74,9833.0,179.61,179.76,179.59,179.74,9833.0
2021-10-18 13:05:00,179.74,179.97,179.72,179.94,8653.0,179.74,179.97,179.72,179.94,8653.0
2021-10-18 13:10:00,179.97,180.12,179.97,180.09,13492.0,179.97,180.12,179.97,180.09,13492.0
2021-10-18 13:15:00,180.09,180.24,180.04,180.12,11003.0,180.09,180.24,180.04,180.12,11003.0
2021-10-18 13:20:00,180.1,180.24,180.1,180.2,5344.0,180.1,180.24,180.1,180.2,5344.0
2021-10-18 13:25:00,180.17,180.3,180.11,180.3,2800.0,180.17,180.3,180.11,180.3,2800.0
2021-10-18 13:30:00,180.22,180.34,180.21,180.28,6739.0,180.22,180.34,180.21,180.28,6739.0
2021-10-18 13:35:00,180.26,180.3,180.19,180.25,12936.0,180.26,180.3,180.19,180.25,12936.0
2021-10-18 13:40:00,180.25,180.29,180.1,180.25,27852.0,180.25,180.29,180.1,180.25,27852.0
2021-10-18 13:45:00,180.25,180.29,180.15,180.16,11793.0,180.25,180.29,180.15,180.16,11793.0
2021-10-18 13:50:00,180.15,180.17,179.87,179.88,11283.0,180.15,180.17,179.87,179.88,11283.0
2021-10-18 13:55:00,179.91,180.13,179.86,180.06,9547.0,179.91,180.13,179.86,180.06,9547.0
2021-10-18 14:00:00,180.03,180.16,180.02,180.05,14256.0,180.03,180.16,180.02,180.05,14256.0
2021-10-18 14:05:00,180.02,180.1,179.97,180.02,12408.0,180.02,180.1,179.97,180.02,12408.0
2021-10-18 14:10:00,180.03,180.07,179.87,179.88,4442.0,180.03,180.07,179.87,179.88,4442.0
2021-10-18 14:15:00,179.87,180.22,179.86,180.22,6829.0,179.87,180.22,179.86,180.22,6829.0
2021-10-18 14:20:00,180.21,180.21,179.98,180.03,7723.0,180.21,180.21,179.98,180.03,7723.0
2021-10-18 14:25:00,180.06,180.11,179.88,179.99,15877.0,180.06,180.11,179.88,179.99,15877.0
2021-10-18 14:30:00,179.95,180.11,179.91,180.04,9724.0,179.95,180.11,179.91,180.04,9724.0
2021-10-18 14:35:00,180.13,180.19,180.1,180.15,3764.0,180.13,180.19,180.1,180.15,3764.0
2021-10-18 14:40:00,180.12,180.15,180.04,180.14,5841.0,180.12,180.15,180.04,180.14,5841.0
2021-10-18 14:45:00,180.16,180.16,179.93,180.02,27301.0,180.16,180.16,179.93,180.02,27301.0
2021-10-18 14:50:00,180.08,180.12,180.03,180.11,6039.0,180.08,180.12,180.03,180.11,6039.0
2021-10-18 14:55:00,180.11,180.24,180.1,180.22,12224.0,180.11,180.24,180.1,180.22,12224.0
2021-10-18 15:00:00,180.22,180.45,180.19,180.4,20206.0,180.22,180.45,180.19,180.4,20206.0
2021-10-18 15:05:00,180.37,180.4,180.3,180.36,11006.0,180.37,180.4,180.3,180.36,11006.0
2021-10-18 15:10:00,180.36,180.61,180.36,180.53,11345.0,180.36,180.61,180.36,180.53,11345.0
2021-10-18 15:15:00,180.52,180.74,180.44,180.66,15264.0,180.52,180.74,180.44,180.66,15264.0
2021-10-18 15:20:00,180.67,180.85,180.62,180.78,13899.0,180.67,180.85,180.62,180.78,13899.0
2021-10-18 15:25:00,180.81,181.1,180.81,181.07,17990.0,180.81,181.1,180.81,181.07,17990.0
2021-10-18 15:30:00,181.09,181.15,180.97,181.12,21528.0,181.09,181.15,180.97,181.12,21528.0
2021-10-18 15:35:00,181.11,181.44,181.11,181.36,15990.0,181.11,181.44,181.11,181.36,15990.0
2021-10-18 15:40:00,181.35,181.47,181.31,181.42,17361.0,181.35,181.47,181.31,181.42,17361.0
2021-10-18 15:45:00,181.41,181.64,181.22,181.34,38416.0,181.41,181.64,181.22,181.34,38416.0
2021-10-18 15:50:00,181.34,181.34,180.93,180.93,35726.0,181.34,181.34,180.93,180.93,35726.0
2021-10-18 15:55:00,180.88,180.88,180.56,180.81,89751.0,180.88,180.88,180.56,180.81,89751.0
2021-10-19 09:30:00,182.06,182.68,181.58,181.67,28692.0,182.06,182.68,181.58,181.67,28692.0
2021-10-19 09:35:00,181.99,181.99,181.11,181.53,10561.0,181.99,181.99,181.11,181.53,10561.0
2021-10-19 09:40:00,181.49,181.87,181.14,181.38,19798.0,181.49,181.87,181.14,181.38,19798.0
2021-10-19 09:45:00,181.26,181.83,181.26,181.63,18216.0,181.26,181.83,181.26,181.63,18216.0
2021-10-19 09:50:00,181.73,182.59,181.7,182.55,8304.0,181.73,182.59,181.7,182.55,8304.0
2021-10-19 09:55:00,182.51,183.46,182.45,183.03,9770.0,182.51,183.46,182.45,183.03,9770.0
2021-10-19 10:00:00,183.07,183.89,182.77,183.68,19881.0,183.07,183.89,182.77,183.68,19881.0
2021-10-19 10:05:00,183.74,184.15,183.71,184.04,14354.0,183.74,184.15,183.71,184.04,14354.0
2021-10-19 10:10:00,184.04,184.5,184.04,184.36,42404.0,184.04,184.5,184.04,184.36,42404.0
2021-10-19 10:15:00,184.28,184.32,183.97,183.98,12353.0,184.28,184.32,183.97,183.98,12353.0
2021-10-19 10:20:00,183.91,184.58,183.89,184.42,47956.0,183.91,184.58,183.89,184.42,47956.0
2021-10-19 10:25:00,184.4,184.47,184.16,184.36,8776.0,184.4,184.47,184.16,184.36,8776.0
2021-10-19 10:30:00,184.49,184.6,184.23,184.3,7939.0,184.49,184.6,184.23,184.3,7939.0
2021-10-19 10:35:00,184.3,184.3,183.93,184.06,13607.0,184.3,184.3,183.93,184.06,13607.0
2021-10-19 10:40:00,184.12,184.24,184.0,184.19,7372.0,184.12,184.24,184.0,184.19,7372.0
2021-10-19 10:45:00,184.15,184.29,183.73,183.92,14217.0,184.15,184.29,183.73,183.92,14217.0
2021-10-19 10:50:00,183.94,184.17,183.92,184.14,7297.0,183.94,184.17,183.92,184.14,7297.0
2021-10-19 10:55:00,184.14,184.15,183.95,184.0,9670.0,184.14,184.15,183.95,184.0,9670.0
2021-10-19 11:00:00,184.04,184.13,183.95,184.11,5330.0,184.04,184.13,183.95,184.11,5330.0
2021-10-19 11:05:00,184.16,184.39,184.12,184.21,11844.0,184.16,184.39,184.12,184.21,11844.0
2021-10-19 11:10:00,184.21,184.33,184.18,184.28,8529.0,184.21,184.33,184.18,184.28,8529.0
2021-10-19 11:15:00,184.3,184.52,184.26,184.48,10728.0,184.3,184.52,184.26,184.48,10728.0
2021-10-19 11:20:00,184.47,184.75,184.32,184.33,4701.0,184.47,184.75,184.32,184.33,4701.0
2021-10-19 11:25:00,184.34,184.48,184.22,184.39,7091.0,184.34,184.48,184.22,184.39,7091.0
2021-10-19 11:30:00,184.39,184.45,183.79,183.93,7449.0,184.39,184.45,183.79,183.93,7449.0
2021-10-19 11:35:00,184.0,184.1,183.93,183.95,4983.0,184.0,184.1,183.93,183.95,4983.0
2021-10-19 11:40:00,183.91,183.91,183.55,183.7,4102.0,183.91,183.91,183.55,183.7,4102.0
2021-10-19 11:45:00,183.7,183.97,183.7,183.94,10667.0,183.7,183.97,183.7,183.94,10667.0
2021-10-19 11:50:00,183.88,184.0,183.88,183.95,4028.0,183.88,184.0,183.88,183.95,4028.0
2021-10-19 11:55:00,183.9,183.99,183.79,183.99,7881.0,183.9,183.99,183.79,183.99,7881.0
2021-10-19 12:00:00,183.94,184.04,183.88,183.89,4842.0,183.94,184.04,183.88,183.89,4842.0
2021-10-19 12:05:00,183.88,183.94,183.61,183.71,4492.0,183.88,183.94,183.61,183.71,4492.0
2021-10-19 12:10:00,183.72,183.72,183.56,183.67,8736.0,183.72,183.72,183.56,183.67,8736.0
2021-10-19 12:15:00,183.62,183.82,183.53,183.65,5793.0,183.62,183.82,183.53,183.65,5793.0
2021-10-19 12:20:00,183.61,183.75,183.48,183.48,6992.0,183.61,183.75,183.48,183.48,6992.0
2021-10-19 12:25:00,183.56,183.81,183.47,183.81,4719.0,183.56,183.81,183.47,183.81,4719.0
2021-10-19 12:30:00,183.74,183.8,183.61,183.63,4891.0,183.74,183.8,183.61,183.63,4891.0
2021-10-19 12:35:00,183.61,183.63,183.51,183.63,3329.0,183.61,183.63,183.51,183.63,3329.0
2021-10-19 12:40:00,183.65,183.68,183.6,183.62,2394.0,183.65,183.68,183.6,183.62,2394.0
2021-10-19 12:45:00,183.67,183.83,183.65,183.78,4479.0,183.67,183.83,183.65,183.78,4479.0
2021-10-19 12:50:00,183.81,183.81,183.57,183.66,7800.0,183.81,183.81,183.57,183.66,7800.0
2021-10-19 12:55:00,183.7,183.72,183.63,183.7,1200.0,183.7,183.72,183.63,183.7,1200.0
2021-10-19 13:00:00,183.73,183.85,183.7,183.77,3797.0,183.73,183.85,183.7,183.77,3797.0
2021-10-19 13:05:00,183.8,183.8,183.66,183.76,2400.0,183.8,183.8,183.66,183.76,2400.0
2021-10-19 13:10:00,183.77,183.81,183.42,183.73,15703.0,183.77,183.81,183.42,183.73,15703.0
2021-10-19 13:15:00,183.66,183.7,183.51,183.51,2640.0,183.66,183.7,183.51,183.51,2640.0
2021-10-19 13:20:00,183.59,183.7,183.53,183.65,2950.0,183.59,183.7,183.53,183.65,2950.0
2021-10-19 13:25:00,183.67,183.68,183.51,183.61,3293.0,183.67,183.68,183.51,183.61,3293.0
2021-10-19 13:30:00,183.62,183.62,183.42,183.46,3022.0,183.62,183.62,183.42,183.46,3022.0
2021-10-19 13:35:00,183.54,183.66,183.45,183.56,3943.0,183.54,183.66,183.45,183.56,3943.0
2021-10-19 13:40:00,183.56,183.65,183.46,183.61,5010.0,183.56,183.65,183.46,183.61,5010.0
2021-10-19 13:45:00,183.63,183.68,183.57,183.6,2546.0,183.63,183.68,183.57,183.6,2546.0
2021-10-19 13:50:00,183.69,183.75,183.54,183.63,4177.0,183.69,183.75,183.54,183.63,4177.0
2021-10-19 13:55:00,183.62,183.67,183.56,183.64,2521.0,183.62,183.67,183.56,183.64,2521.0
2021-10-19 14:00:00,183.65,183.76,183.61,183.72,2889.0,183.65,183.76,183.61,183.72,2889.0
2021-10-19 14:05:00,183.67,183.82,183.66,183.82,2507.0,183.67,183.82,183.66,183.82,2507.0
2021-10-19 14:10:00,183.84,184.07,183.84,183.97,22022.0,183.84,184.07,183.84,183.97,22022.0
2021-10-19 14:15:00,183.93,184.05,183.91,184.03,54209.0,183.93,184.05,183.91,184.03,54209.0
2021-10-19 14:20:00,184.02,184.08,183.94,184.07,3515.0,184.02,184.08,183.94,184.07,3515.0
2021-10-19 14:25:00,184.03,184.07,183.9,183.9,4192.0,184.03,184.07,183.9,183.9,4192.0
2021-10-19 14:30:00,183.89,184.01,183.89,183.92,4091.0,183.89,184.01,183.89,183.92,4091.0
2021-10-19 14:35:00,183.88,183.91,183.66,183.9,6172.0,183.88,183.91,183.66,183.9,6172.0
2021-10-19 14:40:00,183.88,183.97,183.78,183.88,3580.0,183.88,183.97,183.78,183.88,3580.0
2021-10-19 14:45:00,183.85,184.23,183.85,184.21,10981.0,183.85,184.23,183.85,184.21,10981.0
2021-10-19 14:50:00,184.24,184.63,184.22,184.63,8394.0,184.24,184.63,184.22,184.63,8394.0
2021-10-19 14:55:00,184.67,184.83,184.63,184.73,22676.0,184.67,184.83,184.63,184.73,22676.0
2021-10-19 15:00:00,184.75,185.19,184.74,185.18,71817.0,184.75,185.19,184.74,185.18,71817.0
2021-10-19 15:05:00,185.15,185.56,185.15,185.52,21853.0,185.15,185.56,185.15,185.52,21853.0
2021-10-19 15:10:00,185.52,185.6,185.16,185.29,22577.0,185.52,185.6,185.16,185.29,22577.0
2021-10-19 15:15:00,185.33,185.51,185.19,185.37,15985.0,185.33,185.51,185.19,185.37,15985.0
2021-10-19 15:20:00,185.38,185.51,185.26,185.34,21123.0,185.38,185.51,185.26,185.34,21123.0
2021-10-19 15:25:00,185.34,185.54,185.33,185.5,13220.0,185.34,185.54,185.33,185.5,13220.0
2021-10-19 15:30:00,185.5,185.57,185.23,185.25,23130.0,185.5,185.57,185.23,185.25,23130.0
2021-10-19 15:35:00,185.24,185.29,184.88,184.94,13603.0,185.24,185.29,184.88,184.94,13603.0
2021-10-19 15:40:00,184.96,184.98,184.82,184.97,12739.0,184.96,184.98,184.82,184.97,12739.0
2021-10-19 15:45:00,184.92,184.98,184.7,184.73,33610.0,184.92,184.98,184.7,184.73,33610.0
2021-10-19 15:50:00,184.7,185.21,184.66,185.15,53109.0,184.7,185.21,184.66,185.15,53109.0
2021-10-19 15:55:00,185.19,185.43,185.11,185.42,97963.0,185.19,185.43,185.11,185.42,97963.0
2021-10-20 09:30:00,185.99,186.85,185.46,186.67,28451.0,185.99,186.85,185.46,186.67,28451.0
2021-10-20 09:35:00,186.78,187.27,186.45,187.23,7070.0,186.78,187.27,186.45,187.23,7070.0
2021-10-20 09:40:00,187.38,187.42,186.34,186.34,5462.0,187.38,187.42,186.34,186.34,5462.0
2021-10-20 09:45:00,186.4,186.41,185.91,186.33,9210.0,186.4,186.41,185.91,186.33,9210.0
2021-10-20 09:50:00,186.33,186.93,186.33,186.93,3370.0,186.33,186.93,186.33,186.93,3370.0
2021-10-20 09:55:00,187.02,187.22,186.91,187.16,10108.0,187.02,187.22,186.91,187.16,10108.0
2021-10-20 10:00:00,187.11,187.2,186.88,187.19,6783.0,187.11,187.2,186.88,187.19,6783.0
2021-10-20 10:05:00,187.27,187.76,187.26,187.54,26471.0,187.27,187.76,187.26,187.54,26471.0
2021-10-20 10:10:00,187.53,187.58,186.49,186.7,35062.0,187.53,187.58,186.49,186.7,35062.0
2021-10-20 10:15:00,186.81,187.06,186.42,186.84,27104.0,186.81,187.06,186.42,186.84,27104.0
2021-10-20 10:20:00,186.86,187.18,186.62,187.14,10101.0,186.86,187.18,186.62,187.14,10101.0
2021-10-20 10:25:00,187.15,187.23,186.96,187.09,4482.0,187.15,187.23,186.96,187.09,4482.0
2021-10-20 10:30:00,187.09,187.58,186.88,187.38,13104.0,187.09,187.58,186.88,187.38,13104.0
2021-10-20 10:35:00,187.4,187.88,187.38,187.66,17208.0,187.4,187.88,187.38,187.66,17208.0
2021-10-20 10:40:00,187.59,187.79,187.36,187.36,8646.0,187.59,187.79,187.36,187.36,8646.0
2021-10-20 10:45:00,187.34,187.64,187.23,187.42,9743.0,187.34,187.64,187.23,187.42,9743.0
2021-10-20 10:50:00,187.43,187.43,186.93,187.15,5679.0,187.43,187.43,186.93,187.15,5679.0
2021-10-20 10:55:00,187.14,187.21,186.89,187.03,5540.0,187.14,187.21,186.89,187.03,5540.0
2021-10-20 11:00:00,187.13,187.21,186.71,186.74,8200.0,187.13,187.21,186.71,186.74,8200.0
2021-10-20 11:05:00,186.8,186.88,186.57,186.65,8264.0,186.8,186.88,186.57,186.65,8264.0
2021-10-20 11:10:00,186.64,186.68,186.28,186.47,9411.0,186.64,186.68,186.28,186.47,9411.0
2021-10-20 11:15:00,186.43,186.58,186.32,186.38,7708.0,186.43,186.58,186.32,186.38,7708.0
2021-10-20 11:20:00,186.41,186.43,186.06,186.17,6322.0,186.41,186.43,186.06,186.17,6322.0
2021-10-20 11:25:00,186.2,186.37,186.07,186.31,10204.0,186.2,186.37,186.07,186.31,10204.0
2021-10-20 11:30:00,186.25,186.43,186.25,186.4,6015.0,186.25,186.43,186.25,186.4,6015.0
2021-10-20 11:35:00,186.45,186.57,186.32,186.36,6607.0,186.45,186.57,186.32,186.36,6607.0
2021-10-20 11:40:00,186.36,186.44,186.31,186.41,5897.0,186.36,186.44,186.31,186.41,5897.0
2021-10-20 11:45:00,186.43,186.77,186.42,186.64,4630.0,186.43,186.77,186.42,186.64,4630.0
2021-10-20 11:50:00,186.61,186.61,186.15,186.46,15961.0,186.61,186.61,186.15,186.46,15961.0
2021-10-20 11:55:00,186.47,186.49,186.27,186.4,4439.0,186.47,186.49,186.27,186.4,4439.0
2021-10-20 12:00:00,186.4,186.4,186.13,186.16,6838.0,186.4,186.4,186.13,186.16,6838.0
2021-10-20 12:05:00,186.14,186.14,185.78,185.89,6047.0,186.14,186.14,185.78,185.89,6047.0
2021-10-20 12:10:00,185.84,185.85,185.51,185.51,13919.0,185.84,185.85,185.51,185.51,13919.0
2021-10-20 12:15:00,185.56,185.56,185.25,185.53,16690.0,185.56,185.56,185.25,185.53,16690.0
2021-10-20 12:20:00,185.53,185.64,185.44,185.64,5201.0,185.53,185.64,185.44,185.64,5201.0
2021-10-20 12:25:00,185.68,186.04,185.66,185.94,4469.0,185.68,186.04,185.66,185.94,4469.0
2021-10-20 12:30:00,186.03,186.13,185.96,186.11,7573.0,186.03,186.13,185.96,186.11,7573.0
2021-10-20 12:35:00,186.12,186.16,186.08,186.11,3206.0,186.12,186.16,186.08,186.11,3206.0
2021-10-20 12:40:00,186.06,186.12,185.85,185.9,8075.0,186.06,186.12,185.85,185.9,8075.0
2021-10-20 12:45:00,185.89,186.12,185.89,186.05,5427.0,185.89,186.12,185.89,186.05,5427.0
2021-10-20 12:50:00,185.98,186.08,185.91,186.02,6472.0,185.98,186.08,185.91,186.02,6472.0
2021-10-20 12:55:00,186.02,186.07,185.92,186.01,8019.0,186.02,186.07,185.92,186.01,8019.0
2021-10-20 13:00:00,186.01,186.04,185.74,185.75,12672.0,186.01,186.04,185.74,185.75,12672.0
2021-10-20 13:05:00,185.75,185.98,185.66,185.81,14656.0,185.75,185.98,185.66,185.81,14656.0
2021-10-20 13:10:00,185.79,185.96,185.79,185.92,3710.0,185.79,185.96,185.79,185.92,3710.0
2021-10-20 13:15:00,185.95,185.96,185.78,185.79,4850.0,185.95,185.96,185.78,185.79,4850.0
2021-10-20 13:20:00,185.82,185.98,185.64,185.65,14813.0,185.82,185.98,185.64,185.65,14813.0
2021-10-20 13:25:00,185.65,185.71,185.59,185.63,6192.0,185.65,185.71,185.59,185.63,6192.0
2021-10-20 13:30:00,185.64,185.68,185.47,185.53,6769.0,185.64,185.68,185.47,185.53,6769.0
2021-10-20 13:35:00,185.53,185.65,185.29,185.64,14577.0,185.53,185.65,185.29,185.64,14577.0
2021-10-20 13:40:00,185.65,185.65,185.48,185.6,5809.0,185.65,185.65,185.48,185.6,5809.0
2021-10-20 13:45:00,185.66,185.68,185.53,185.56,12004.0,185.66,185.68,185.53,185.56,12004.0
2021-10-20 13:50:00,185.56,186.07,185.53,186.07,33945.0,185.56,186.07,185.53,186.07,33945.0
2021-10-20 13:55:00,186.06,186.36,186.05,186.36,6735.0,186.06,186.36,186.05,186.36,6735.0
2021-10-20 14:00:00,186.25,186.41,186.22,186.26,6418.0,186.25,186.41,186.22,186.26,6418.0
2021-10-20 14:05:00,186.27,186.32,186.18,186.31,5205.0,186.27,186.32,186.18,186.31,5205.0
2021-10-20 14:10:00,186.24,186.36,186.07,186.3,16364.0,186.24,186.36,186.07,186.3,16364.0
2021-10-20 14:15:00,186.27,186.36,186.18,186.18,4572.0,186.27,186.36,186.18,186.18,4572.0
2021-10-20 14:20:00,186.11,186.33,186.08,186.28,2593.0,186.11,186.33,186.08,186.28,2593.0
2021-10-20 14:25:00,186.27,186.3,186.17,186.22,3970.0,186.27,186.3,186.17,186.22,3970.0
2021-10-20 14:30:00,186.22,186.26,186.01,186.01,32160.0,186.22,186.26,186.01,186.01,32160.0
2021-10-20 14:35:00,186.11,186.19,186.06,186.09,6382.0,186.11,186.19,186.06,186.09,6382.0
2021-10-20 14:40:00,186.08,186.14,185.95,185.95,8780.0,186.08,186.14,185.95,185.95,8780.0
2021-10-20 14:45:00,185.94,186.07,185.93,186.05,6875.0,185.94,186.07,185.93,186.05,6875.0
2021-10-20 14:50:00,186.03,186.16,186.01,186.11,6814.0,186.03,186.16,186.01,186.11,6814.0
2021-10-20 14:55:00,186.08,186.4,186.08,186.36,8398.0,186.08,186.4,186.08,186.36,8398.0
2021-10-20 15:00:00,186.36,186.39,186.11,186.21,14059.0,186.36,186.39,186.11,186.21,14059.0
2021-10-20 15:05:00,186.19,186.24,186.13,186.24,1812.0,186.19,186.24,186.13,186.24,1812.0
2021-10-20 15:10:00,186.3,186.31,186.07,186.12,5668.0,186.3,186.31,186.07,186.12,5668.0
2021-10-20 15:15:00,186.12,186.16,185.99,186.0,6166.0,186.12,186.16,185.99,186.0,6166.0
2021-10-20 15:20:00,185.99,186.3,185.95,186.26,12121.0,185.99,186.3,185.95,186.26,12121.0
2021-10-20 15:25:00,186.24,186.29,186.04,186.05,7813.0,186.24,186.29,186.04,186.05,7813.0
2021-10-20 15:30:00,186.04,186.11,185.64,185.75,9604.0,186.04,186.11,185.64,185.75,9604.0
2021-10-20 15:35:00,185.74,185.74,185.45,185.46,19439.0,185.74,185.74,185.45,185.46,19439.0
2021-10-20 15:40:00,185.44,185.66,185.38,185.38,12530.0,185.44,185.66,185.38,185.38,12530.0
2021-10-20 15:45:00,185.37,185.52,185.32,185.5,22769.0,185.37,185.52,185.32,185.5,22769.0
2021-10-20 15:50:00,185.49,185.55,185.14,185.18,37281.0,185.49,185.55,185.14,185.18,37281.0
2021-10-20 15:55:00,185.11,185.6,185.08,185.56,55171.0,185.11,185.6,185.08,185.56,55171.0
2021-10-21 09:30:00,185.54,186.2,185.49,185.66,16695.0,185.54,186.2,185.49,185.66,16695.0
2021-10-21 09:35:00,185.19,185.25,184.56,184.8,15223.0,185.19,185.25,184.56,184.8,15223.0
2021-10-21 09:40:00,184.77,185.37,184.68,185.37,6263.0,184.77,185.37,184.68,185.37,6263.0
2021-10-21 09:45:00,185.41,185.57,185.05,185.32,9196.0,185.41,185.57,185.05,185.32,9196.0
2021-10-21 09:50:00,185.23,185.74,185.09,185.09,7169.0,185.23,185.74,185.09,185.09,7169.0
2021-10-21 09:55:00,185.11,185.11,184.64,184.99,2358.0,185.11,185.11,184.64,184.99,2358.0
2021-10-21 10:00:00,185.11,185.24,184.63,184.63,7545.0,185.11,185.24,184.63,184.63,7545.0
2021-10-21 10:05:00,184.67,184.97,184.57,184.97,5236.0,184.67,184.97,184.57,184.97,5236.0
2021-10-21 10:10:00,184.96,185.11,184.62,184.89,6483.0,184.96,185.11,184.62,184.89,6483.0
2021-10-21 10:15:00,184.94,185.52,184.8,185.2,5432.0,184.94,185.52,184.8,185.2,5432.0
2021-10-21 10:20:00,185.25,185.45,185.1,185.45,4962.0,185.25,185.45,185.1,185.45,4962.0
2021-10-21 10:25:00,185.42,185.55,185.15,185.15,4272.0,185.42,185.55,185.15,185.15,4272.0
2021-10-21 10:30:00,185.13,185.14,184.97,185.12,3085.0,185.13,185.14,184.97,185.12,3085.0
2021-10-21 10:35:00,185.2,185.2,184.72,184.72,3127.0,185.2,185.2,184.72,184.72,3127.0
2021-10-21 10:40:00,184.88,184.94,184.34,184.67,7059.0,184.88,184.94,184.34,184.67,7059.0
2021-10-21 10:45:00,184.75,185.06,184.72,184.84,3585.0,184.75,185.06,184.72,184.84,3585.0
2021-10-21 10:50:00,184.91,185.01,184.68,184.82,5885.0,184.91,185.01,184.68,184.82,5885.0
2021-10-21 10:55:00,184.75,184.98,184.75,184.92,3081.0,184.75,184.98,184.75,184.92,3081.0
2021-10-21 11:00:00,184.91,185.19,184.91,185.11,6769.0,184.91,185.19,184.91,185.11,6769.0
2021-10-21 11:05:00,185.1,185.3,184.97,184.97,4620.0,185.1,185.3,184.97,184.97,4620.0
2021-10-21 11:10:00,184.98,185.14,184.95,184.97,5125.0,184.98,185.14,184.95,184.97,5125.0
2021-10-21 11:15:00,184.91,184.95,184.52,184.66,4452.0,184.91,184.95,184.52,184.66,4452.0
2021-10-21 11:20:00,184.64,184.93,184.52,184.92,5982.0,184.64,184.93,184.52,184.92,5982.0
2021-10-21 11:25:00,184.86,184.9,184.41,184.56,9025.0,184.86,184.9,184.41,184.56,9025.0
2021-10-21 11:30:00,184.6,184.81,184.6,184.74,15488.0,184.6,184.81,184.6,184.74,15488.0
2021-10-21 11:35:00,184.79,184.97,184.79,184.93,7774.0,184.79,184.97,184.79,184.93,7774.0
2021-10-21 11:40:00,184.92,185.08,184.92,185.0,6605.0,184.92,185.08,184.92,185.0,6605.0
2021-10-21 11:45:00,184.99,185.13,184.95,185.12,9425.0,184.99,185.13,184.95,185.12,9425.0
2021-10-21 11:50:00,185.19,185.2,185.07,185.13,6978.0,185.19,185.2,185.07,185.13,6978.0
2021-10-21 11:55:00,185.14,185.93,185.14,185.87,39284.0,185.14,185.93,185.14,185.87,39284.0
2021-10-21 12:00:00,185.91,186.07,185.29,185.64,33751.0,185.91,186.07,185.29,185.64,33751.0
2021-10-21 12:05:00,185.76,185.83,185.56,185.66,5389.0,185.76,185.83,185.56,185.66,5389.0
2021-10-21 12:10:00,185.67,186.37,185.67,186.25,26543.0,185.67,186.37,185.67,186.25,26543.0
2021-10-21 12:15:00,186.25,186.39,186.19,186.19,16769.0,186.25,186.39,186.19,186.19,16769.0
2021-10-21 12:20:00,186.23,186.38,186.0,186.0,21338.0,186.23,186.38,186.0,186.0,21338.0
2021-10-21 12:25:00,186.06,186.1,185.89,186.06,3000.0,186.06,186.1,185.89,186.06,3000.0
2021-10-21 12:30:00,186.09,186.22,185.98,186.22,13692.0,186.09,186.22,185.98,186.22,13692.0
2021-10-21 12:35:00,186.21,186.34,186.06,186.2,9008.0,186.21,186.34,186.06,186.2,9008.0
2021-10-21 12:40:00,186.21,186.4,186.2,186.35,12326.0,186.21,186.4,186.2,186.35,12326.0
2021-10-21 12:45:00,186.34,186.51,186.23,186.43,22277.0,186.34,186.51,186.23,186.43,22277.0
2021-10-21 12:50:00,186.44,186.61,186.22,186.4,25412.0,186.44,186.61,186.22,186.4,25412.0
2021-10-21 12:55:00,186.33,186.68,186.33,186.66,9559.0,186.33,186.68,186.33,186.66,9559.0
2021-10-21 13:00:00,186.67,186.79,186.55,186.56,11643.0,186.67,186.79,186.55,186.56,11643.0
2021-10-21 13:05:00,186.53,186.64,186.37,186.42,9638.0,186.53,186.64,186.37,186.42,9638.0
2021-10-21 13:10:00,186.5,186.5,186.36,186.36,6894.0,186.5,186.5,186.36,186.36,6894.0
2021-10-21 13:15:00,186.36,186.51,186.34,186.49,5000.0,186.36,186.51,186.34,186.49,5000.0
2021-10-21 13:20:00,186.48,186.52,186.26,186.52,7779.0,186.48,186.52,186.26,186.52,7779.0
2021-10-21 13:25:00,186.48,186.67,186.38,186.66,9770.0,186.48,186.67,186.38,186.66,9770.0
2021-10-21 13:30:00,186.66,186.68,186.58,186.64,8447.0,186.66,186.68,186.58,186.64,8447.0
2021-10-21 13:35:00,186.6,186.74,186.4,186.51,13889.0,186.6,186.74,186.4,186.51,13889.0
2021-10-21 13:40:00,186.52,186.68,186.44,186.63,7162.0,186.52,186.68,186.44,186.63,7162.0
2021-10-21 13:45:00,186.66,186.74,186.54,186.66,6614.0,186.66,186.74,186.54,186.66,6614.0
2021-10-21 13:50:00,186.69,186.75,186.55,186.55,7517.0,186.69,186.75,186.55,186.55,7517.0
2021-10-21 13:55:00,186.65,186.65,186.33,186.51,9992.0,186.65,186.65,186.33,186.51,9992.0
2021-10-21 14:00:00,186.38,186.48,186.33,186.42,3624.0,186.38,186.48,186.33,186.42,3624.0
2021-10-21 14:05:00,186.46,186.5,186.4,186.43,4636.0,186.46,186.5,186.4,186.43,4636.0
2021-10-21 14:10:00,186.48,186.56,186.43,186.52,4300.0,186.48,186.56,186.43,186.52,4300.0
2021-10-21 14:15:00,186.53,186.57,186.3,186.33,7558.0,186.53,186.57,186.3,186.33,7558.0
2021-10-21 14:20:00,186.3,186.37,186.18,186.22,12987.0,186.3,186.37,186.18,186.22,12987.0
2021-10-21 14:25:00,186.21,186.27,186.15,186.16,3157.0,186.21,186.27,186.15,186.16,3157.0
2021-10-21 14:30:00,186.12,186.12,185.8,185.8,12776.0,186.12,186.12,185.8,185.8,12776.0
2021-10-21 14:35:00,185.74,186.01,185.74,185.91,5275.0,185.74,186.01,185.74,185.91,5275.0
2021-10-21 14:40:00,185.88,185.95,185.74,185.95,6966.0,185.88,185.95,185.74,185.95,6966.0
2021-10-21 14:45:00,186.0,186.13,185.95,186.07,5986.0,186.0,186.13,185.95,186.07,5986.0
2021-10-21 14:50:00,186.08,186.15,185.97,186.13,3473.0,186.08,186.15,185.97,186.13,3473.0
2021-10-21 14:55:00,186.12,186.33,186.06,186.12,7334.0,186.12,186.33,186.06,186.12,7334.0
2021-10-21 15:00:00,186.11,186.25,185.98,186.18,12994.0,186.11,186.25,185.98,186.18,12994.0
2021-10-21 15:05:00,186.18,186.33,186.09,186.26,12937.0,186.18,186.33,186.09,186.26,12937.0
2021-10-21 15:10:00,186.26,186.3,186.17,186.21,9412.0,186.26,186.3,186.17,186.21,9412.0
2021-10-21 15:15:00,186.19,186.38,186.15,186.16,9788.0,186.19,186.38,186.15,186.16,9788.0
2021-10-21 15:20:00,186.15,186.41,186.14,186.39,8606.0,186.15,186.41,186.14,186.39,8606.0
2021-10-21 15:25:00,186.35,186.61,186.35,186.58,9803.0,186.35,186.61,186.35,186.58,9803.0
2021-10-21 15:30:00,186.53,186.6,186.46,186.54,6734.0,186.53,186.6,186.46,186.54,6734.0
2021-10-21 15:35:00,186.53,186.93,186.5,186.88,20699.0,186.53,186.93,186.5,186.88,20699.0
2021-10-21 15:40:00,186.84,186.94,186.74,186.85,15550.0,186.84,186.94,186.74,186.85,15550.0
2021-10-21 15:45:00,186.87,186.91,186.71,186.83,16013.0,186.87,186.91,186.71,186.83,16013.0
2021-10-21 15:50:00,186.83,187.16,186.77,187.11,59760.0,186.83,187.16,186.77,187.11,59760.0
2021-10-21 15:55:00,187.11,187.2,186.87,187.15,91756.0,187.11,187.2,186.87,187.15,91756.0
2021-10-22 09:30:00,186.77,186.81,185.54,186.55,23952.0,186.77,186.81,185.54,186.55,23952.0
2021-10-22 09:35:00,186.41,186.41,185.28,185.51,44928.0,186.41,186.41,185.28,185.51,44928.0
2021-10-22 09:40:00,185.46,186.18,185.34,185.96,10322.0,185.46,186.18,185.34,185.96,10322.0
2021-10-22 09:45:00,185.95,187.14,185.88,187.14,11377.0,185.95,187.14,185.88,187.14,11377.0
2021-10-22 09:50:00,187.15,187.15,186.31,186.31,22408.0,187.15,187.15,186.31,186.31,22408.0
2021-10-22 09:55:00,186.4,186.5,185.95,186.09,21558.0,186.4,186.5,185.95,186.09,21558.0
2021-10-22 10:00:00,186.09,186.38,185.91,185.91,45829.0,186.09,186.38,185.91,185.91,45829.0
2021-10-22 10:05:00,186.0,186.14,185.88,186.0,60191.0,186.0,186.14,185.88,186.0,60191.0
2021-10-22 10:10:00,186.04,186.04,185.31,185.31,21619.0,186.04,186.04,185.31,185.31,21619.0
2021-10-22 10:15:00,185.2,186.16,185.2,186.0,11455.0,185.2,186.16,185.2,186.0,11455.0
2021-10-22 10:20:00,185.96,186.08,185.84,185.86,11064.0,185.96,186.08,185.84,185.86,11064.0
2021-10-22 10:25:00,185.78,186.08,185.71,186.02,11763.0,185.78,186.08,185.71,186.02,11763.0
2021-10-22 10:30:00,186.01,186.19,185.83,186.06,13302.0,186.01,186.19,185.83,186.06,13302.0
2021-10-22 10:35:00,186.0,186.15,185.94,186.15,5456.0,186.0,186.15,185.94,186.15,5456.0
2021-10-22 10:40:00,186.04,186.1,185.73,185.98,23599.0,186.04,186.1,185.73,185.98,23599.0
2021-10-22 10:45:00,185.93,186.02,185.81,185.93,3700.0,185.93,186.02,185.81,185.93,3700.0
2021-10-22 10:50:00,186.0,186.04,185.86,185.95,4008.0,186.0,186.04,185.86,185.95,4008.0
2021-10-22 10:55:00,186.01,186.04,185.71,185.9,8121.0,186.01,186.04,185.71,185.9,8121.0
2021-10-22 11:00:00,185.89,186.04,185.89,186.01,32654.0,185.89,186.04,185.89,186.01,32654.0
2021-10-22 11:05:00,186.0,186.06,185.8,185.96,7630.0,186.0,186.06,185.8,185.96,7630.0
2021-10-22 11:10:00,186.0,186.01,185.6,185.69,8503.0,186.0,186.01,185.6,185.69,8503.0
2021-10-22 11:15:00,185.59,185.59,184.99,185.32,30406.0,185.59,185.59,184.99,185.32,30406.0
2021-10-22 11:20:00,185.16,185.37,185.01,185.2,36318.0,185.16,185.37,185.01,185.2,36318.0
2021-10-22 11:25:00,185.16,185.25,184.84,184.87,13414.0,185.16,185.25,184.84,184.87,13414.0
2021-10-22 11:30:00,184.87,184.87,184.46,184.53,10839.0,184.87,184.87,184.46,184.53,10839.0
2021-10-22 11:35:00,184.47,184.53,184.25,184.32,17652.0,184.47,184.53,184.25,184.32,17652.0
2021-10-22 11:40:00,184.3,184.36,183.93,184.11,24563.0,184.3,184.36,183.93,184.11,24563.0
2021-10-22 11:45:00,184.11,184.16,183.85,184.05,9930.0,184.11,184.16,183.85,184.05,9930.0
2021-10-22 11:50:00,184.05,184.19,183.84,184.15,20194.0,184.05,184.19,183.84,184.15,20194.0
2021-10-22 11:55:00,184.12,184.18,183.77,183.95,6352.0,184.12,184.18,183.77,183.95,6352.0
2021-10-22 12:00:00,183.89,183.89,183.63,183.83,5845.0,183.89,183.89,183.63,183.83,5845.0
2021-10-22 12:05:00,183.94,184.03,183.74,183.96,12300.0,183.94,184.03,183.74,183.96,12300.0
2021-10-22 12:10:00,183.9,184.14,183.76,184.04,21288.0,183.9,184.14,183.76,184.04,21288.0
2021-10-22 12:15:00,184.04,184.09,183.83,184.03,5398.0,184.04,184.09,183.83,184.03,5398.0
2021-10-22 12:20:00,184.03,184.06,183.96,184.04,5856.0,184.03,184.06,183.96,184.04,5856.0
2021-10-22 12:25:00,184.05,184.15,183.99,184.11,11769.0,184.05,184.15,183.99,184.11,11769.0
2021-10-22 12:30:00,184.07,184.39,184.01,184.34,19558.0,184.07,184.39,184.01,184.34,19558.0
2021-10-22 12:35:00,184.38,184.62,184.38,184.52,13175.0,184.38,184.62,184.38,184.52,13175.0
2021-10-22 12:40:00,184.51,184.56,184.4,184.46,8156.0,184.51,184.56,184.4,184.46,8156.0
2021-10-22 12:45:00,184.48,184.54,184.34,184.51,12457.0,184.48,184.54,184.34,184.51,12457.0
2021-10-22 12:50:00,184.52,184.54,184.28,184.3,9197.0,184.52,184.54,184.28,184.3,9197.0
2021-10-22 12:55:00,184.3,184.3,184.08,184.17,4526.0,184.3,184.3,184.08,184.17,4526.0
2021-10-22 13:00:00,184.19,184.25,184.03,184.1,8847.0,184.19,184.25,184.03,184.1,8847.0
2021-10-22 13:05:00,184.13,184.17,184.05,184.08,5759.0,184.13,184.17,184.05,184.08,5759.0
2021-10-22 13:10:00,184.09,184.18,184.0,184.18,6932.0,184.09,184.18,184.0,184.18,6932.0
2021-10-22 13:15:00,184.17,184.24,184.07,184.24,5200.0,184.17,184.24,184.07,184.24,5200.0
2021-10-22 13:20:00,184.24,184.53,184.23,184.42,4766.0,184.24,184.53,184.23,184.42,4766.0
2021-10-22 13:25:00,184.41,184.53,184.34,184.49,5351.0,184.41,184.53,184.34,184.49,5351.0
2021-10-22 13:30:00,184.5,184.52,184.37,184.4,8015.0,184.5,184.52,184.37,184.4,8015.0
2021-10-22 13:35:00,184.39,184.5,184.26,184.34,5033.0,184.39,184.5,184.26,184.34,5033.0
2021-10-22 13:40:00,184.35,184.43,184.25,184.31,6727.0,184.35,184.43,184.25,184.31,6727.0
2021-10-22 13:45:00,184.3,184.42,184.28,184.33,3747.0,184.3,184.42,184.28,184.33,3747.0
2021-10-22 13:50:00,184.37,184.5,184.36,184.45,6140.0,184.37,184.5,184.36,184.45,6140.0
2021-10-22 13:55:00,184.47,184.51,184.18,184.19,6544.0,184.47,184.51,184.18,184.19,6544.0
2021-10-22 14:00:00,184.24,184.25,184.06,184.12,7109.0,184.24,184.25,184.06,184.12,7109.0
2021-10-22 14:05:00,184.12,184.13,184.03,184.07,6387.0,184.12,184.13,184.03,184.07,6387.0
2021-10-22 14:10:00,184.07,184.2,184.07,184.12,5802.0,184.07,184.2,184.07,184.12,5802.0
2021-10-22 14:15:00,184.12,184.14,184.03,184.04,9829.0,184.12,184.14,184.03,184.04,9829.0
2021-10-22 14:20:00,184.06,184.2,183.95,183.95,18160.0,184.06,184.2,183.95,183.95,18160.0
2021-10-22 14:25:00,183.95,184.04,183.92,184.04,3482.0,183.95,184.04,183.92,184.04,3482.0
2021-10-22 14:30:00,184.05,184.2,184.02,184.13,13633.0,184.05,184.2,184.02,184.13,13633.0
2021-10-22 14:35:00,184.14,184.22,184.08,184.18,6350.0,184.14,184.22,184.08,184.18,6350.0
2021-10-22 14:40:00,184.19,184.22,184.11,184.21,5712.0,184.19,184.22,184.11,184.21,5712.0
2021-10-22 14:45:00,184.2,184.2,184.13,184.2,4581.0,184.2,184.2,184.13,184.2,4581.0
2021-10-22 14:50:00,184.15,184.21,184.04,184.14,6174.0,184.15,184.21,184.04,184.14,6174.0
2021-10-22 14:55:00,184.15,184.2,184.07,184.13,6486.0,184.15,184.2,184.07,184.13,6486.0
2021-10-22 15:00:00,184.11,184.12,183.97,184.01,9159.0,184.11,184.12,183.97,184.01,9159.0
2021-10-22 15:05:00,183.99,184.03,183.9,183.97,5891.0,183.99,184.03,183.9,183.97,5891.0
2021-10-22 15:10:00,183.97,183.97,183.81,183.95,6353.0,183.97,183.97,183.81,183.95,6353.0
2021-10-22 15:15:00,183.93,184.0,183.64,183.68,14485.0,183.93,184.0,183.64,183.68,14485.0
2021-10-22 15:20:00,183.7,183.81,183.63,183.76,17030.0,183.7,183.81,183.63,183.76,17030.0
2021-10-22 15:25:00,183.79,183.88,183.64,183.76,9191.0,183.79,183.88,183.64,183.76,9191.0
2021-10-22 15:30:00,183.79,184.12,183.76,184.06,19302.0,183.79,184.12,183.76,184.06,19302.0
2021-10-22 15:35:00,184.01,184.06,183.64,183.71,19674.0,184.01,184.06,183.64,183.71,19674.0
2021-10-22 15:40:00,183.75,183.8,183.68,183.74,22190.0,183.75,183.8,183.68,183.74,22190.0
2021-10-22 15:45:00,183.72,183.82,183.65,183.78,23633.0,183.72,183.82,183.65,183.78,23633.0
2021-10-22 15:50:00,183.85,184.06,183.31,183.38,81676.0,183.85,184.06,183.31,183.38,81676.0
2021-10-22 15:55:00,183.31,183.8,182.88,183.52,142447.0,183.31,183.8,182.88,183.52,142447.0
2021-10-25 09:30:00,183.52,183.7,182.84,183.14,12512.0,183.52,183.7,182.84,183.14,12512.0
2021-10-25 09:35:00,182.9,183.2,182.51,182.71,6877.0,182.9,183.2,182.51,182.71,6877.0
2021-10-25 09:40:00,183.11,183.73,182.66,183.55,4273.0,183.11,183.73,182.66,183.55,4273.0
2021-10-25 09:45:00,183.62,184.05,183.62,184.04,5518.0,183.62,184.05,183.62,184.04,5518.0
2021-10-25 09:50:00,183.76,184.56,183.73,184.37,12191.0,183.76,184.56,183.73,184.37,12191.0
2021-10-25 09:55:00,184.42,184.63,184.16,184.44,8416.0,184.42,184.63,184.16,184.44,8416.0
2021-10-25 10:00:00,184.34,184.91,184.19,184.74,10436.0,184.34,184.91,184.19,184.74,10436.0
2021-10-25 10:05:00,184.71,184.71,183.85,183.86,6321.0,184.71,184.71,183.85,183.86,6321.0
2021-10-25 10:10:00,184.03,184.18,183.59,183.72,3810.0,184.03,184.18,183.59,183.72,3810.0
2021-10-25 10:15:00,183.77,184.03,183.76,183.93,4923.0,183.77,184.03,183.76,183.93,4923.0
2021-10-25 10:20:00,184.0,184.07,183.81,183.82,4064.0,184.0,184.07,183.81,183.82,4064.0
2021-10-25 10:25:00,183.92,184.04,183.84,184.04,2962.0,183.92,184.04,183.84,184.04,2962.0
2021-10-25 10:30:00,184.09,184.39,184.07,184.07,6319.0,184.09,184.39,184.07,184.07,6319.0
2021-10-25 10:35:00,184.05,184.07,183.76,184.07,4535.0,184.05,184.07,183.76,184.07,4535.0
2021-10-25 10:40:00,183.99,183.99,183.75,183.78,5260.0,183.99,183.99,183.75,183.78,5260.0
2021-10-25 10:45:00,183.82,183.82,183.47,183.47,4913.0,183.82,183.82,183.47,183.47,4913.0
2021-10-25 10:50:00,183.41,183.74,183.4,183.74,4923.0,183.41,183.74,183.4,183.74,4923.0
2021-10-25 10:55:00,183.74,183.84,183.68,183.72,6470.0,183.74,183.84,183.68,183.72,6470.0
2021-10-25 11:00:00,183.69,184.12,183.68,183.91,3832.0,183.69,184.12,183.68,183.91,3832.0
2021-10-25 11:05:00,183.82,183.97,183.77,183.86,6442.0,183.82,183.97,183.77,183.86,6442.0
2021-10-25 11:10:00,183.84,183.93,183.69,183.9,4685.0,183.84,183.93,183.69,183.9,4685.0
2021-10-25 11:15:00,183.84,183.85,183.46,183.59,4674.0,183.84,183.85,183.46,183.59,4674.0
2021-10-25 11:20:00,183.59,183.62,183.46,183.5,2885.0,183.59,183.62,183.46,183.5,2885.0
2021-10-25 11:25:00,183.49,183.59,183.4,183.51,3264.0,183.49,183.59,183.4,183.51,3264.0
2021-10-25 11:30:00,183.48,183.85,183.48,183.81,4216.0,183.48,183.85,183.48,183.81,4216.0
2021-10-25 11:35:00,183.78,183.99,183.74,183.87,3605.0,183.78,183.99,183.74,183.87,3605.0
2021-10-25 11:40:00,183.92,183.92,183.59,183.6,3956.0,183.92,183.92,183.59,183.6,3956.0
2021-10-25 11:45:00,183.66,183.69,183.61,183.61,2104.0,183.66,183.69,183.61,183.61,2104.0
2021-10-25 11:50:00,183.64,183.69,183.6,183.6,2279.0,183.64,183.69,183.6,183.6,2279.0
2021-10-25 11:55:00,183.64,183.79,183.56,183.76,4160.0,183.64,183.79,183.56,183.76,4160.0
2021-10-25 12:00:00,183.74,184.04,183.61,184.02,5531.0,183.74,184.04,183.61,184.02,5531.0
2021-10-25 12:05:00,183.96,183.98,183.73,183.73,4214.0,183.96,183.98,183.73,183.73,4214.0
2021-10-25 12:10:00,183.72,183.78,183.64,183.77,4007.0,183.72,183.78,183.64,183.77,4007.0
2021-10-25 12:15:00,183.7,183.81,183.4,183.43,6289.0,183.7,183.81,183.4,183.43,6289.0
2021-10-25 12:20:00,183.42,183.49,183.3,183.37,3730.0,183.42,183.49,183.3,183.37,3730.0
2021-10-25 12:25:00,183.4,183.43,183.35,183.42,800.0,183.4,183.43,183.35,183.42,800.0
2021-10-25 12:30:00,183.35,183.53,183.3,183.49,3644.0,183.35,183.53,183.3,183.49,3644.0
2021-10-25 12:35:00,183.54,183.61,183.48,183.58,2273.0,183.54,183.61,183.48,183.58,2273.0
2021-10-25 12:40:00,183.6,183.81,183.6,183.75,3183.0,183.6,183.81,183.6,183.75,3183.0
2021-10-25 12:45:00,183.7,183.94,183.68,183.93,3860.0,183.7,183.94,183.68,183.93,3860.0
2021-10-25 12:50:00,183.94,184.06,183.85,183.99,5322.0,183.94,184.06,183.85,183.99,5322.0
2021-10-25 12:55:00,184.03,184.03,183.89,183.89,18347.0,184.03,184.03,183.89,183.89,18347.0
2021-10-25 13:00:00,183.95,184.55,183.95,184.55,5420.0,183.95,184.55,183.95,184.55,5420.0
2021-10-25 13:05:00,184.61,184.7,184.53,184.53,6653.0,184.61,184.7,184.53,184.53,6653.0
2021-10-25 13:10:00,184.56,184.73,184.51,184.73,2475.0,184.56,184.73,184.51,184.73,2475.0
2021-10-25 13:15:00,184.7,184.73,184.53,184.56,2874.0,184.7,184.73,184.53,184.56,2874.0
2021-10-25 13:20:00,184.59,184.69,184.51,184.59,9514.0,184.59,184.69,184.51,184.59,9514.0
2021-10-25 13:25:00,184.55,184.98,184.55,184.92,7962.0,184.55,184.98,184.55,184.92,7962.0
2021-10-25 13:30:00,184.94,185.02,184.84,185.02,6296.0,184.94,185.02,184.84,185.02,6296.0
2021-10-25 13:35:00,185.03,185.35,184.99,185.22,10353.0,185.03,185.35,184.99,185.22,10353.0
2021-10-25 13:40:00,185.15,185.34,185.08,185.34,14960.0,185.15,185.34,185.08,185.34,14960.0
2021-10-25 13:45:00,185.45,185.65,185.42,185.65,13373.0,185.45,185.65,185.42,185.65,13373.0
2021-10-25 13:50:00,185.7,185.81,185.47,185.5,9669.0,185.7,185.81,185.47,185.5,9669.0
2021-10-25 13:55:00,185.53,185.78,185.53,185.74,8314.0,185.53,185.78,185.53,185.74,8314.0
2021-10-25 14:00:00,185.71,186.14,185.69,185.72,7196.0,185.71,186.14,185.69,185.72,7196.0
2021-10-25 14:05:00,185.71,185.71,185.08,185.08,3970.0,185.71,185.71,185.08,185.08,3970.0
2021-10-25 14:10:00,185.07,185.32,185.07,185.22,2500.0,185.07,185.32,185.07,185.22,2500.0
2021-10-25 14:15:00,185.34,185.4,185.24,185.31,2848.0,185.34,185.4,185.24,185.31,2848.0
2021-10-25 14:20:00,185.38,185.38,185.22,185.33,4741.0,185.38,185.38,185.22,185.33,4741.0
2021-10-25 14:25:00,185.3,185.32,185.17,185.21,2574.0,185.3,185.32,185.17,185.21,2574.0
2021-10-25 14:30:00,185.29,185.46,185.03,185.1,15557.0,185.29,185.46,185.03,185.1,15557.0
2021-10-25 14:35:00,185.0,185.26,185.0,185.24,2737.0,185.0,185.26,185.0,185.24,2737.0
2021-10-25 14:40:00,185.24,185.41,185.24,185.31,3023.0,185.24,185.41,185.24,185.31,3023.0
2021-10-25 14:45:00,185.33,185.44,185.22,185.28,4412.0,185.33,185.44,185.22,185.28,4412.0
2021-10-25 14:50:00,185.33,185.37,185.26,185.37,3740.0,185.33,185.37,185.26,185.37,3740.0
2021-10-25 14:55:00,185.32,185.35,185.23,185.25,3016.0,185.32,185.35,185.23,185.25,3016.0
2021-10-25 15:00:00,185.26,185.33,185.05,185.26,9148.0,185.26,185.33,185.05,185.26,9148.0
2021-10-25 15:05:00,185.25,185.34,185.14,185.2,2960.0,185.25,185.34,185.14,185.2,2960.0
2021-10-25 15:10:00,185.25,185.26,185.03,185.08,8491.0,185.25,185.26,185.03,185.08,8491.0
2021-10-25 15:15:00,185.09,185.14,185.01,185.05,3453.0,185.09,185.14,185.01,185.05,3453.0
2021-10-25 15:20:00,185.03,185.1,184.96,185.02,3771.0,185.03,185.1,184.96,185.02,3771.0
2021-10-25 15:25:00,185.04,185.06,184.77,184.89,13324.0,185.04,185.06,184.77,184.89,13324.0
2021-10-25 15:30:00,184.91,184.91,184.8,184.9,5680.0,184.91,184.91,184.8,184.9,5680.0
2021-10-25 15:35:00,184.81,184.84,184.67,184.73,5834.0,184.81,184.84,184.67,184.73,5834.0
2021-10-25 15:40:00,184.74,184.87,184.68,184.86,6508.0,184.74,184.87,184.68,184.86,6508.0
2021-10-25 15:45:00,184.83,184.89,184.64,184.87,9070.0,184.83,184.89,184.64,184.87,9070.0
2021-10-25 15:50:00,184.94,185.01,184.75,184.75,19335.0,184.94,185.01,184.75,184.75,19335.0
2021-10-25 15:55:00,184.79,185.0,184.76,185.0,31723.0,184.79,185.0,184.76,185.0,31723.0
2021-10-26 09:30:00,185.02,185.56,184.66,184.71,16233.0,185.02,185.56,184.66,184.71,16233.0
2021-10-26 09:35:00,184.7,185.45,184.66,184.98,8385.0,184.7,185.45,184.66,184.98,8385.0
2021-10-26 09:40:00,185.15,185.15,184.33,184.33,10241.0,185.15,185.15,184.33,184.33,10241.0
2021-10-26 09:45:00,184.41,185.08,184.41,185.02,5193.0,184.41,185.08,184.41,185.02,5193.0
2021-10-26 09:50:00,184.99,184.99,184.65,184.66,4397.0,184.99,184.99,184.65,184.66,4397.0
2021-10-26 09:55:00,184.67,185.21,184.67,185.19,6616.0,184.67,185.21,184.67,185.19,6616.0
2021-10-26 10:00:00,185.17,185.38,184.95,185.38,5600.0,185.17,185.38,184.95,185.38,5600.0
2021-10-26 10:05:00,185.38,185.53,185.32,185.41,5189.0,185.38,185.53,185.32,185.41,5189.0
2021-10-26 10:10:00,185.43,186.09,185.38,186.09,10742.0,185.43,186.09,185.38,186.09,10742.0
2021-10-26 10:15:00,186.16,186.28,186.0,186.27,10934.0,186.16,186.28,186.0,186.27,10934.0
2021-10-26 10:20:00,186.23,186.36,186.03,186.03,9364.0,186.23,186.36,186.03,186.03,9364.0
2021-10-26 10:25:00,186.01,186.27,185.96,186.0,9250.0,186.01,186.27,185.96,186.0,9250.0
2021-10-26 10:30:00,186.09,186.19,185.98,186.03,9510.0,186.09,186.19,185.98,186.03,9510.0
2021-10-26 10:35:00,186.1,186.19,185.99,186.07,5427.0,186.1,186.19,185.99,186.07,5427.0
2021-10-26 10:40:00,186.08,186.26,186.04,186.05,10123.0,186.08,186.26,186.04,186.05,10123.0
2021-10-26 10:45:00,186.05,186.26,186.05,186.14,7199.0,186.05,186.26,186.05,186.14,7199.0
2021-10-26 10:50:00,186.06,186.06,185.66,185.66,2755.0,186.06,186.06,185.66,185.66,2755.0
2021-10-26 10:55:00,185.61,186.05,185.51,185.97,4773.0,185.61,186.05,185.51,185.97,4773.0
2021-10-26 11:00:00,186.1,186.5,186.1,186.2,11401.0,186.1,186.5,186.1,186.2,11401.0
2021-10-26 11:05:00,186.32,186.58,186.2,186.2,9142.0,186.32,186.58,186.2,186.2,9142.0
2021-10-26 11:10:00,186.36,186.38,186.23,186.32,3588.0,186.36,186.38,186.23,186.32,3588.0
2021-10-26 11:15:00,186.25,186.25,185.71,185.89,5054.0,186.25,186.25,185.71,185.89,5054.0
2021-10-26 11:20:00,185.87,185.97,185.79,185.79,4582.0,185.87,185.97,185.79,185.79,4582.0
2021-10-26 11:25:00,185.91,185.91,185.69,185.87,3000.0,185.91,185.91,185.69,185.87,3000.0
2021-10-26 11:30:00,185.86,185.88,185.37,185.42,6785.0,185.86,185.88,185.37,185.42,6785.0
2021-10-26 11:35:00,185.47,185.98,185.42,185.98,11236.0,185.47,185.98,185.42,185.98,11236.0
2021-10-26 11:40:00,186.04,186.09,185.81,185.89,4217.0,186.04,186.09,185.81,185.89,4217.0
2021-10-26 11:45:00,185.99,186.16,185.89,186.16,2534.0,185.99,186.16,185.89,186.16,2534.0
2021-10-26 11:50:00,186.15,186.16,185.75,185.75,4230.0,186.15,186.16,185.75,185.75,4230.0
2021-10-26 11:55:00,185.69,185.87,185.61,185.84,2573.0,185.69,185.87,185.61,185.84,2573.0
2021-10-26 12:00:00,185.85,186.0,185.73,185.81,4383.0,185.85,186.0,185.73,185.81,4383.0
2021-10-26 12:05:00,185.79,185.79,185.46,185.6,4824.0,185.79,185.79,185.46,185.6,4824.0
2021-10-26 12:10:00,185.61,185.74,185.6,185.68,4114.0,185.61,185.74,185.6,185.68,4114.0
2021-10-26 12:15:00,185.75,185.75,185.38,185.38,4328.0,185.75,185.75,185.38,185.38,4328.0
2021-10-26 12:20:00,185.35,185.54,185.35,185.54,2467.0,185.35,185.54,185.35,185.54,2467.0
2021-10-26 12:25:00,185.55,185.55,185.31,185.38,5085.0,185.55,185.55,185.31,185.38,5085.0
2021-10-26 12:30:00,185.4,185.43,185.22,185.23,8160.0,185.4,185.43,185.22,185.23,8160.0
2021-10-26 12:35:00,185.28,185.28,185.01,185.06,2309.0,185.28,185.28,185.01,185.06,2309.0
2021-10-26 12:40:00,185.03,185.31,184.98,185.31,7813.0,185.03,185.31,184.98,185.31,7813.0
2021-10-26 12:45:00,185.33,185.57,185.08,185.09,8299.0,185.33,185.57,185.08,185.09,8299.0
2021-10-26 12:50:00,185.07,185.08,184.6,184.61,8717.0,185.07,185.08,184.6,184.61,8717.0
2021-10-26 12:55:00,184.55,184.86,184.55,184.86,4210.0,184.55,184.86,184.55,184.86,4210.0
2021-10-26 13:00:00,184.81,184.88,184.54,184.79,5240.0,184.81,184.88,184.54,184.79,5240.0
2021-10-26 13:05:00,184.79,184.82,184.63,184.66,4968.0,184.79,184.82,184.63,184.66,4968.0
2021-10-26 13:10:00,184.7,184.93,184.53,184.93,5793.0,184.7,184.93,184.53,184.93,5793.0
2021-10-26 13:15:00,184.99,185.0,184.6,184.71,8077.0,184.99,185.0,184.6,184.71,8077.0
2021-10-26 13:20:00,184.74,184.77,184.54,184.68,4397.0,184.74,184.77,184.54,184.68,4397.0
2021-10-26 13:25:00,184.63,184.68,184.43,184.54,7243.0,184.63,184.68,184.43,184.54,7243.0
2021-10-26 13:30:00,184.55,184.84,184.55,184.67,3992.0,184.55,184.84,184.55,184.67,3992.0
2021-10-26 13:35:00,184.74,184.74,184.56,184.6,2299.0,184.74,184.74,184.56,184.6,2299.0
2021-10-26 13:40:00,184.69,184.71,184.54,184.6,4112.0,184.69,184.71,184.54,184.6,4112.0
2021-10-26 13:45:00,184.57,184.66,184.56,184.59,5970.0,184.57,184.66,184.56,184.59,5970.0
2021-10-26 13:50:00,184.65,184.65,184.32,184.37,7842.0,184.65,184.65,184.32,184.37,7842.0
2021-10-26 13:55:00,184.35,184.63,184.29,184.63,4965.0,184.35,184.63,184.29,184.63,4965.0
2021-10-26 14:00:00,184.62,184.65,184.48,184.55,3999.0,184.62,184.65,184.48,184.55,3999.0
2021-10-26 14:05:00,184.55,184.55,184.02,184.07,5433.0,184.55,184.55,184.02,184.07,5433.0
2021-10-26 14:10:00,184.08,184.1,183.94,184.06,5603.0,184.08,184.1,183.94,184.06,5603.0
2021-10-26 14:15:00,184.1,184.2,184.09,184.2,2846.0,184.1,184.2,184.09,184.2,2846.0
2021-10-26 14:20:00,184.35,184.36,184.12,184.19,3544.0,184.35,184.36,184.12,184.19,3544.0
2021-10-26 14:25:00,184.15,184.38,184.14,184.34,5663.0,184.15,184.38,184.14,184.34,5663.0
2021-10-26 14:30:00,184.39,184.44,184.37,184.44,2552.0,184.39,184.44,184.37,184.44,2552.0
2021-10-26 14:35:00,184.42,184.54,184.24,184.24,5091.0,184.42,184.54,184.24,184.24,5091.0
2021-10-26 14:40:00,184.19,184.54,184.18,184.43,4676.0,184.19,184.54,184.18,184.43,4676.0
2021-10-26 14:45:00,184.53,184.74,184.52,184.74,3405.0,184.53,184.74,184.52,184.74,3405.0
2021-10-26 14:50:00,184.69,184.81,184.66,184.81,2388.0,184.69,184.81,184.66,184.81,2388.0
2021-10-26 14:55:00,184.82,184.84,184.48,184.48,11248.0,184.82,184.84,184.48,184.48,11248.0
2021-10-26 15:00:00,184.49,184.69,184.42,184.57,7030.0,184.49,184.69,184.42,184.57,7030.0
2021-10-26 15:05:00,184.58,184.59,184.47,184.57,5684.0,184.58,184.59,184.47,184.57,5684.0
2021-10-26 15:10:00,184.56,184.61,184.49,184.49,4992.0,184.56,184.61,184.49,184.49,4992.0
2021-10-26 15:15:00,184.51,184.62,184.46,184.55,5299.0,184.51,184.62,184.46,184.55,5299.0
2021-10-26 15:20:00,184.66,184.7,184.53,184.61,4399.0,184.66,184.7,184.53,184.61,4399.0
2021-10-26 15:25:00,184.67,184.79,184.58,184.65,4019.0,184.67,184.79,184.58,184.65,4019.0
2021-10-26 15:30:00,184.6,184.61,184.34,184.48,5140.0,184.6,184.61,184.34,184.48,5140.0
2021-10-26 15:35:00,184.49,184.49,184.19,184.26,12271.0,184.49,184.49,184.19,184.26,12271.0
2021-10-26 15:40:00,184.22,184.38,184.1,184.1,14533.0,184.22,184.38,184.1,184.1,14533.0
2021-10-26 15:45:00,184.09,184.46,184.07,184.31,11800.0,184.09,184.46,184.07,184.31,11800.0
2021-10-26 15:50:00,184.24,184.28,184.03,184.23,12721.0,184.24,184.28,184.03,184.23,12721.0
2021-10-26 15:55:00,184.22,184.24,184.01,184.16,30841.0,184.22,184.24,184.01,184.16,30841.0
2021-10-27 09:30:00,184.39,184.96,183.0,183.08,31208.0,184.39,184.96,183.0,183.08,31208.0
2021-10-27 09:35:00,183.35,183.67,182.81,183.18,6570.0,183.35,183.67,182.81,183.18,6570.0
2021-10-27 09:40:00,183.27,183.27,182.35,182.42,7296.0,183.27,183.27,182.35,182.42,7296.0
2021-10-27 09:45:00,182.39,182.45,182.13,182.45,9917.0,182.39,182.45,182.13,182.45,9917.0
2021-10-27 09:50:00,182.55,182.71,181.92,182.14,16902.0,182.55,182.71,181.92,182.14,16902.0
2021-10-27 09:55:00,182.14,182.28,181.92,182.16,6013.0,182.14,182.28,181.92,182.16,6013.0
2021-10-27 10:00:00,182.16,182.35,181.83,182.16,11695.0,182.16,182.35,181.83,182.16,11695.0
2021-10-27 10:05:00,182.14,182.14,181.65,181.72,4215.0,182.14,182.14,181.65,181.72,4215.0
2021-10-27 10:10:00,181.69,181.94,181.69,181.74,6143.0,181.69,181.94,181.69,181.74,6143.0
2021-10-27 10:15:00,181.77,181.81,181.22,181.32,5222.0,181.77,181.81,181.22,181.32,5222.0
2021-10-27 10:20:00,181.32,181.34,181.11,181.16,4037.0,181.32,181.34,181.11,181.16,4037.0
2021-10-27 10:25:00,181.2,181.3,180.76,180.9,7984.0,181.2,181.3,180.76,180.9,7984.0
2021-10-27 10:30:00,181.06,181.16,180.69,180.69,5375.0,181.06,181.16,180.69,180.69,5375.0
2021-10-27 10:35:00,180.68,180.76,180.39,180.65,5813.0,180.68,180.76,180.39,180.65,5813.0
2021-10-27 10:40:00,180.74,181.11,180.63,181.0,12097.0,180.74,181.11,180.63,181.0,12097.0
2021-10-27 10:45:00,181.1,181.32,180.96,181.1,9718.0,181.1,181.32,180.96,181.1,9718.0
2021-10-27 10:50:00,181.05,181.5,180.93,181.5,4533.0,181.05,181.5,180.93,181.5,4533.0
2021-10-27 10:55:00,181.46,181.71,181.35,181.35,13418.0,181.46,181.71,181.35,181.35,13418.0
2021-10-27 11:00:00,181.35,181.57,181.2,181.4,11389.0,181.35,181.57,181.2,181.4,11389.0
2021-10-27 11:05:00,181.6,181.6,181.02,181.12,12064.0,181.6,181.6,181.02,181.12,12064.0
2021-10-27 11:10:00,181.01,181.03,180.68,180.87,10246.0,181.01,181.03,180.68,180.87,10246.0
2021-10-27 11:15:00,180.94,181.01,180.64,180.99,8169.0,180.94,181.01,180.64,180.99,8169.0
2021-10-27 11:20:00,180.99,181.08,180.85,180.97,5643.0,180.99,181.08,180.85,180.97,5643.0
2021-10-27 11:25:00,180.91,181.04,180.66,180.99,5452.0,180.91,181.04,180.66,180.99,5452.0
2021-10-27 11:30:00,180.92,180.97,180.75,180.96,7254.0,180.92,180.97,180.75,180.96,7254.0
2021-10-27 11:35:00,180.88,181.17,180.88,181.11,3961.0,180.88,181.17,180.88,181.11,3961.0
2021-10-27 11:40:00,181.16,181.21,181.09,181.09,3017.0,181.16,181.21,181.09,181.09,3017.0
2021-10-27 11:45:00,181.05,181.35,181.05,181.34,4392.0,181.05,181.35,181.05,181.34,4392.0
2021-10-27 11:50:00,181.3,181.42,181.21,181.35,4829.0,181.3,181.42,181.21,181.35,4829.0
2021-10-27 11:55:00,181.44,181.58,181.38,181.54,2512.0,181.44,181.58,181.38,181.54,2512.0
2021-10-27 12:00:00,181.46,181.81,181.34,181.79,3976.0,181.46,181.81,181.34,181.79,3976.0
2021-10-27 12:05:00,181.74,181.89,181.7,181.87,5564.0,181.74,181.89,181.7,181.87,5564.0
2021-10-27 12:10:00,181.96,182.0,181.52,181.53,5293.0,181.96,182.0,181.52,181.53,5293.0
2021-10-27 12:15:00,181.63,181.75,181.5,181.58,4050.0,181.63,181.75,181.5,181.58,4050.0
2021-10-27 12:20:00,181.58,181.81,181.58,181.78,2549.0,181.58,181.81,181.58,181.78,2549.0
2021-10-27 12:25:00,181.73,181.79,181.58,181.59,4221.0,181.73,181.79,181.58,181.59,4221.0
2021-10-27 12:30:00,181.58,181.73,181.58,181.66,7110.0,181.58,181.73,181.58,181.66,7110.0
2021-10-27 12:35:00,181.57,181.66,181.4,181.4,6282.0,181.57,181.66,181.4,181.4,6282.0
2021-10-27 12:40:00,181.43,181.49,181.31,181.41,3754.0,181.43,181.49,181.31,181.41,3754.0
2021-10-27 12:45:00,181.49,181.62,181.45,181.51,2176.0,181.49,181.62,181.45,181.51,2176.0
2021-10-27 12:50:00,181.49,181.58,181.47,181.55,3746.0,181.49,181.58,181.47,181.55,3746.0
2021-10-27 12:55:00,181.54,181.66,181.47,181.53,7219.0,181.54,181.66,181.47,181.53,7219.0
2021-10-27 13:00:00,181.64,181.9,181.64,181.78,7962.0,181.64,181.9,181.64,181.78,7962.0
2021-10-27 13:05:00,181.81,181.83,181.62,181.72,2311.0,181.81,181.83,181.62,181.72,2311.0
2021-10-27 13:10:00,181.74,181.85,181.73,181.82,3450.0,181.74,181.85,181.73,181.82,3450.0
2021-10-27 13:15:00,181.74,181.88,181.68,181.88,8400.0,181.74,181.88,181.68,181.88,8400.0
2021-10-27 13:20:00,181.84,181.84,181.69,181.71,4024.0,181.84,181.84,181.69,181.71,4024.0
2021-10-27 13:25:00,181.71,181.91,181.7,181.91,4221.0,181.71,181.91,181.7,181.91,4221.0
2021-10-27 13:30:00,181.94,182.09,181.93,181.99,3050.0,181.94,182.09,181.93,181.99,3050.0
2021-10-27 13:35:00,181.97,182.13,181.97,182.11,3460.0,181.97,182.13,181.97,182.11,3460.0
2021-10-27 13:40:00,182.06,182.18,181.93,182.18,4295.0,182.06,182.18,181.93,182.18,4295.0
2021-10-27 13:45:00,182.11,182.16,181.86,181.87,3785.0,182.11,182.16,181.86,181.87,3785.0
2021-10-27 13:50:00,181.84,181.91,181.67,181.84,8953.0,181.84,181.91,181.67,181.84,8953.0
2021-10-27 13:55:00,181.85,181.89,181.73,181.81,12612.0,181.85,181.89,181.73,181.81,12612.0
2021-10-27 14:00:00,181.75,181.91,181.75,181.76,7123.0,181.75,181.91,181.75,181.76,7123.0
2021-10-27 14:05:00,181.8,181.87,181.71,181.87,5880.0,181.8,181.87,181.71,181.87,5880.0
2021-10-27 14:10:00,181.88,181.97,181.81,181.81,10539.0,181.88,181.97,181.81,181.81,10539.0
2021-10-27 14:15:00,181.84,181.87,181.7,181.7,4004.0,181.84,181.87,181.7,181.7,4004.0
2021-10-27 14:20:00,181.8,181.8,181.7,181.7,1963.0,181.8,181.8,181.7,181.7,1963.0
2021-10-27 14:25:00,181.66,181.75,181.58,181.62,2049.0,181.66,181.75,181.58,181.62,2049.0
2021-10-27 14:30:00,181.58,181.64,181.47,181.58,3403.0,181.58,181.64,181.47,181.58,3403.0
2021-10-27 14:35:00,181.51,181.66,181.49,181.66,3342.0,181.51,181.66,181.49,181.66,3342.0
2021-10-27 14:40:00,181.61,181.72,181.6,181.64,4001.0,181.61,181.72,181.6,181.64,4001.0
2021-10-27 14:45:00,181.64,181.66,181.51,181.51,2131.0,181.64,181.66,181.51,181.51,2131.0
2021-10-27 14:50:00,181.58,181.86,181.58,181.71,2687.0,181.58,181.86,181.58,181.71,2687.0
2021-10-27 14:55:00,181.71,181.77,181.59,181.62,5050.0,181.71,181.77,181.59,181.62,5050.0
2021-10-27 15:00:00,181.62,181.8,181.62,181.77,4900.0,181.62,181.8,181.62,181.77,4900.0
2021-10-27 15:05:00,181.81,181.88,181.8,181.83,7737.0,181.81,181.88,181.8,181.83,7737.0
2021-10-27 15:10:00,181.82,181.82,181.49,181.49,3246.0,181.82,181.82,181.49,181.49,3246.0
2021-10-27 15:15:00,181.49,181.57,181.35,181.36,7817.0,181.49,181.57,181.35,181.36,7817.0
2021-10-27 15:20:00,181.39,181.65,181.39,181.61,7184.0,181.39,181.65,181.39,181.61,7184.0
2021-10-27 15:25:00,181.57,181.84,181.54,181.68,10976.0,181.57,181.84,181.54,181.68,10976.0
2021-10-27 15:30:00,181.76,181.93,181.74,181.89,5585.0,181.76,181.93,181.74,181.89,5585.0
2021-10-27 15:35:00,181.84,181.86,181.7,181.79,6953.0,181.84,181.86,181.7,181.79,6953.0
2021-10-27 15:40:00,181.87,181.87,181.59,181.71,5448.0,181.87,181.87,181.59,181.71,5448.0
2021-10-27 15:45:00,181.74,181.78,181.43,181.57,7348.0,181.74,181.78,181.43,181.57,7348.0
2021-10-27 15:50:00,181.5,181.58,181.38,181.47,18510.0,181.5,181.58,181.38,181.47,18510.0
2021-10-27 15:55:00,181.4,181.4,180.81,180.94,87305.0,181.4,181.4,180.81,180.94,87305.0
2021-10-28 09:30:00,181.19,181.75,181.01,181.47,13677.0,181.19,181.75,181.01,181.47,13677.0
2021-10-28 09:35:00,181.4,183.12,181.31,183.08,14911.0,181.4,183.12,181.31,183.08,14911.0
2021-10-28 09:40:00,183.15,183.56,182.44,182.67,14601.0,183.15,183.56,182.44,182.67,14601.0
2021-10-28 09:45:00,182.67,183.47,182.67,183.11,12836.0,182.67,183.47,182.67,183.11,12836.0
2021-10-28 09:50:00,183.11,183.47,182.9,182.95,14941.0,183.11,183.47,182.9,182.95,14941.0
2021-10-28 09:55:00,183.06,183.25,182.93,183.05,5150.0,183.06,183.25,182.93,183.05,5150.0
2021-10-28 10:00:00,183.13,183.4,182.98,183.38,10135.0,183.13,183.4,182.98,183.38,10135.0
2021-10-28 10:05:00,183.41,183.83,183.23,183.4,7581.0,183.41,183.83,183.23,183.4,7581.0
2021-10-28 10:10:00,183.21,183.21,182.42,182.54,9889.0,183.21,183.21,182.42,182.54,9889.0
2021-10-28 10:15:00,182.6,182.6,182.23,182.31,3946.0,182.6,182.6,182.23,182.31,3946.0
2021-10-28 10:20:00,182.13,182.57,182.12,182.29,8361.0,182.13,182.57,182.12,182.29,8361.0
2021-10-28 10:25:00,182.24,182.9,182.24,182.66,5697.0,182.24,182.9,182.24,182.66,5697.0
2021-10-28 10:30:00,182.74,183.06,182.71,182.75,3783.0,182.74,183.06,182.71,182.75,3783.0
2021-10-28 10:35:00,182.72,182.93,182.58,182.77,4353.0,182.72,182.93,182.58,182.77,4353.0
2021-10-28 10:40:00,182.8,182.83,182.54,182.7,6790.0,182.8,182.83,182.54,182.7,6790.0
2021-10-28 10:45:00,182.74,183.24,182.67,183.19,9492.0,182.74,183.24,182.67,183.19,9492.0
2021-10-28 10:50:00,183.19,183.5,182.93,183.5,5985.0,183.19,183.5,182.93,183.5,5985.0
2021-10-28 10:55:00,183.5,183.61,183.01,183.13,5316.0,183.5,183.61,183.01,183.13,5316.0
2021-10-28 11:00:00,183.19,183.19,182.92,183.07,5993.0,183.19,183.19,182.92,183.07,5993.0
2021-10-28 11:05:00,183.07,183.32,182.99,183.0,9307.0,183.07,183.32,182.99,183.0,9307.0
2021-10-28 11:10:00,183.01,183.02,182.82,183.0,3711.0,183.01,183.02,182.82,183.0,3711.0
2021-10-28 11:15:00,183.11,183.27,182.86,183.01,5089.0,183.11,183.27,182.86,183.01,5089.0
2021-10-28 11:20:00,183.01,183.38,183.0,183.33,4218.0,183.01,183.38,183.0,183.33,4218.0
2021-10-28 11:25:00,183.33,183.58,183.19,183.37,6021.0,183.33,183.58,183.19,183.37,6021.0
2021-10-28 11:30:00,183.54,183.54,183.19,183.19,3158.0,183.54,183.54,183.19,183.19,3158.0
2021-10-28 11:35:00,183.21,183.33,183.06,183.06,4300.0,183.21,183.33,183.06,183.06,4300.0
2021-10-28 11:40:00,183.01,183.28,182.92,182.92,5020.0,183.01,183.28,182.92,182.92,5020.0
2021-10-28 11:45:00,182.95,182.95,182.7,182.88,2429.0,182.95,182.95,182.7,182.88,2429.0
2021-10-28 11:50:00,182.7,182.82,182.69,182.72,2545.0,182.7,182.82,182.69,182.72,2545.0
2021-10-28 11:55:00,182.72,182.83,182.4,182.5,7471.0,182.72,182.83,182.4,182.5,7471.0
2021-10-28 12:00:00,182.46,182.58,182.44,182.58,2242.0,182.46,182.58,182.44,182.58,2242.0
2021-10-28 12:05:00,182.56,182.76,182.53,182.75,5496.0,182.56,182.76,182.53,182.75,5496.0
2021-10-28 12:10:00,182.75,182.77,182.55,182.74,5109.0,182.75,182.77,182.55,182.74,5109.0
2021-10-28 12:15:00,182.73,182.73,182.19,182.21,8710.0,182.73,182.73,182.19,182.21,8710.0
2021-10-28 12:20:00,182.21,182.22,182.15,182.16,6049.0,182.21,182.22,182.15,182.16,6049.0
2021-10-28 12:25:00,182.19,182.19,181.97,182.06,7600.0,182.19,182.19,181.97,182.06,7600.0
2021-10-28 12:30:00,182.05,182.59,182.04,182.33,4710.0,182.05,182.59,182.04,182.33,4710.0
2021-10-28 12:35:00,182.37,182.42,182.3,182.33,3900.0,182.37,182.42,182.3,182.33,3900.0
2021-10-28 12:40:00,182.33,182.36,182.06,182.06,4335.0,182.33,182.36,182.06,182.06,4335.0
2021-10-28 12:45:00,182.16,182.19,182.0,182.11,8858.0,182.16,182.19,182.0,182.11,8858.0
2021-10-28 12:50:00,182.13,182.22,182.11,182.18,2400.0,182.13,182.22,182.11,182.18,2400.0
2021-10-28 12:55:00,182.22,182.22,181.95,182.0,4575.0,182.22,182.22,181.95,182.0,4575.0
2021-10-28 13:00:00,182.12,182.36,182.09,182.21,4015.0,182.12,182.36,182.09,182.21,4015.0
2021-10-28 13:05:00,182.18,182.41,182.13,182.26,4822.0,182.18,182.41,182.13,182.26,4822.0
2021-10-28 13:10:00,182.26,182.39,182.22,182.28,13743.0,182.26,182.39,182.22,182.28,13743.0
2021-10-28 13:15:00,182.28,182.35,182.12,182.35,6744.0,182.28,182.35,182.12,182.35,6744.0
2021-10-28 13:20:00,182.35,182.37,182.21,182.21,7510.0,182.35,182.37,182.21,182.21,7510.0
2021-10-28 13:25:00,182.2,182.28,182.09,182.28,1500.0,182.2,182.28,182.09,182.28,1500.0
2021-10-28 13:30:00,182.28,182.38,182.24,182.33,3833.0,182.28,182.38,182.24,182.33,3833.0
2021-10-28 13:35:00,182.29,182.38,182.25,182.3,6680.0,182.29,182.38,182.25,182.3,6680.0
2021-10-28 13:40:00,182.28,182.83,182.25,182.69,11739.0,182.28,182.83,182.25,182.69,11739.0
2021-10-28 13:45:00,182.71,182.71,182.55,182.59,7350.0,182.71,182.71,182.55,182.59,7350.0
2021-10-28 13:50:00,182.61,182.61,182.52,182.52,2291.0,182.61,182.61,182.52,182.52,2291.0
2021-10-28 13:55:00,182.53,182.55,182.31,182.43,17517.0,182.53,182.55,182.31,182.43,17517.0
2021-10-28 14:00:00,182.43,183.14,182.41,182.95,172002.0,182.43,183.14,182.41,182.95,172002.0
2021-10-28 14:05:00,182.95,183.08,182.74,182.74,13572.0,182.95,183.08,182.74,182.74,13572.0
2021-10-28 14:10:00,182.7,182.93,182.69,182.89,1934.0,182.7,182.93,182.69,182.89,1934.0
2021-10-28 14:15:00,182.87,182.87,182.45,182.45,5077.0,182.87,182.87,182.45,182.45,5077.0
2021-10-28 14:20:00,182.49,182.49,182.29,182.35,3773.0,182.49,182.49,182.29,182.35,3773.0
2021-10-28 14:25:00,182.37,182.41,182.25,182.25,3583.0,182.37,182.41,182.25,182.25,3583.0
2021-10-28 14:30:00,182.17,182.52,182.09,182.37,6518.0,182.17,182.52,182.09,182.37,6518.0
2021-10-28 14:35:00,182.33,182.49,182.31,182.34,3956.0,182.33,182.49,182.31,182.34,3956.0
2021-10-28 14:40:00,182.34,182.66,182.33,182.4,3570.0,182.34,182.66,182.33,182.4,3570.0
2021-10-28 14:45:00,182.5,182.64,182.42,182.59,3403.0,182.5,182.64,182.42,182.59,3403.0
2021-10-28 14:50:00,182.56,182.59,181.96,181.98,14866.0,182.56,182.59,181.96,181.98,14866.0
2021-10-28 14:55:00,182.0,182.2,182.0,182.0,12666.0,182.0,182.2,182.0,182.0,12666.0
2021-10-28 15:00:00,182.0,182.06,181.91,182.01,2967.0,182.0,182.06,181.91,182.01,2967.0
2021-10-28 15:05:00,181.99,182.01,181.82,181.82,5278.0,181.99,182.01,181.82,181.82,5278.0
2021-10-28 15:10:00,181.82,181.94,181.72,181.77,6728.0,181.82,181.94,181.72,181.77,6728.0
2021-10-28 15:15:00,181.86,181.94,181.7,181.7,6127.0,181.86,181.94,181.7,181.7,6127.0
2021-10-28 15:20:00,181.72,181.96,181.71,181.96,4195.0,181.72,181.96,181.71,181.96,4195.0
2021-10-28 15:25:00,181.93,182.1,181.84,182.0,7975.0,181.93,182.1,181.84,182.0,7975.0
2021-10-28 15:30:00,182.0,182.42,181.97,182.26,11996.0,182.0,182.42,181.97,182.26,11996.0
2021-10-28 15:35:00,182.28,182.49,182.23,182.46,6918.0,182.28,182.49,182.23,182.46,6918.0
2021-10-28 15:40:00,182.48,182.64,182.32,182.63,9221.0,182.48,182.64,182.32,182.63,9221.0
2021-10-28 15:45:00,182.61,182.8,182.48,182.72,10017.0,182.61,182.8,182.48,182.72,10017.0
2021-10-28 15:50:00,182.84,183.15,182.8,183.03,24522.0,182.84,183.15,182.8,183.03,24522.0
2021-10-28 15:55:00,183.06,183.12,181.91,182.0,127439.0,183.06,183.12,181.91,182.0,127439.0
2021-10-29 09:30:00,181.65,182.2,180.66,181.21,39009.0,181.65,182.2,180.66,181.21,39009.0
2021-10-29 09:35:00,181.22,181.6,180.93,181.52,9774.0,181.22,181.6,180.93,181.52,9774.0
2021-10-29 09:40:00,181.6,182.14,181.39,181.42,7604.0,181.6,182.14,181.39,181.42,7604.0
2021-10-29 09:45:00,181.26,182.48,181.26,182.48,17059.0,181.26,182.48,181.26,182.48,17059.0
2021-10-29 09:50:00,182.67,183.3,182.66,183.22,8744.0,182.67,183.3,182.66,183.22,8744.0
2021-10-29 09:55:00,183.3,183.55,182.94,183.06,5841.0,183.3,183.55,182.94,183.06,5841.0
2021-10-29 10:00:00,183.06,183.33,182.87,182.87,7100.0,183.06,183.33,182.87,182.87,7100.0
2021-10-29 10:05:00,182.79,183.46,182.79,183.21,3010.0,182.79,183.46,182.79,183.21,3010.0
2021-10-29 10:10:00,183.36,183.87,183.29,183.54,6080.0,183.36,183.87,183.29,183.54,6080.0
2021-10-29 10:15:00,183.44,183.59,183.0,183.12,5428.0,183.44,183.59,183.0,183.12,5428.0
2021-10-29 10:20:00,183.12,183.16,182.42,182.5,14102.0,183.12,183.16,182.42,182.5,14102.0
2021-10-29 10:25:00,182.55,182.86,182.3,182.63,19040.0,182.55,182.86,182.3,182.63,19040.0
2021-10-29 10:30:00,182.71,182.86,182.57,182.66,11702.0,182.71,182.86,182.57,182.66,11702.0
2021-10-29 10:35:00,182.67,182.89,182.63,182.87,7298.0,182.67,182.89,182.63,182.87,7298.0
2021-10-29 10:40:00,182.95,183.23,182.84,182.89,13606.0,182.95,183.23,182.84,182.89,13606.0
2021-10-29 10:45:00,182.9,183.22,182.84,182.91,5966.0,182.9,183.22,182.84,182.91,5966.0
2021-10-29 10:50:00,182.96,183.52,182.89,182.91,12970.0,182.96,183.52,182.89,182.91,12970.0
2021-10-29 10:55:00,182.9,183.19,182.82,183.13,4079.0,182.9,183.19,182.82,183.13,4079.0
2021-10-29 11:00:00,183.18,183.43,183.13,183.14,5177.0,183.18,183.43,183.13,183.14,5177.0
2021-10-29 11:05:00,183.21,183.47,183.21,183.28,4558.0,183.21,183.47,183.21,183.28,4558.0
2021-10-29 11:10:00,183.35,183.43,183.24,183.3,7201.0,183.35,183.43,183.24,183.3,7201.0
2021-10-29 11:15:00,183.37,183.61,183.37,183.58,8767.0,183.37,183.61,183.37,183.58,8767.0
2021-10-29 11:20:00,183.51,183.51,183.32,183.35,3996.0,183.51,183.51,183.32,183.35,3996.0
2021-10-29 11:25:00,183.4,183.41,183.21,183.34,5217.0,183.4,183.41,183.21,183.34,5217.0
2021-10-29 11:30:00,183.35,184.17,183.3,184.12,20682.0,183.35,184.17,183.3,184.12,20682.0
2021-10-29 11:35:00,184.13,184.16,183.69,183.71,11058.0,184.13,184.16,183.69,183.71,11058.0
2021-10-29 11:40:00,183.68,183.68,183.38,183.48,3887.0,183.68,183.68,183.38,183.48,3887.0
2021-10-29 11:45:00,183.53,183.6,183.48,183.5,3751.0,183.53,183.6,183.48,183.5,3751.0
2021-10-29 11:50:00,183.64,183.84,183.55,183.8,9632.0,183.64,183.84,183.55,183.8,9632.0
2021-10-29 11:55:00,183.8,183.9,183.61,183.72,6297.0,183.8,183.9,183.61,183.72,6297.0
2021-10-29 12:00:00,183.68,183.74,183.62,183.73,4707.0,183.68,183.74,183.62,183.73,4707.0
2021-10-29 12:05:00,183.77,183.8,183.44,183.48,4238.0,183.77,183.8,183.44,183.48,4238.0
2021-10-29 12:10:00,183.5,183.66,183.5,183.59,4860.0,183.5,183.66,183.5,183.59,4860.0
2021-10-29 12:15:00,183.49,183.53,183.43,183.53,2827.0,183.49,183.53,183.43,183.53,2827.0
2021-10-29 12:20:00,183.5,184.16,183.48,184.13,12404.0,183.5,184.16,183.48,184.13,12404.0
2021-10-29 12:25:00,184.19,184.45,184.03,184.38,8238.0,184.19,184.45,184.03,184.38,8238.0
2021-10-29 12:30:00,184.34,184.35,184.25,184.27,5990.0,184.34,184.35,184.25,184.27,5990.0
2021-10-29 12:35:00,184.18,184.24,183.73,183.79,4238.0,184.18,184.24,183.73,183.79,4238.0
2021-10-29 12:40:00,183.83,184.06,183.82,184.06,6073.0,183.83,184.06,183.82,184.06,6073.0
2021-10-29 12:45:00,184.06,184.06,183.9,183.94,3176.0,184.06,184.06,183.9,183.94,3176.0
2021-10-29 12:50:00,183.78,183.79,183.68,183.78,4700.0,183.78,183.79,183.68,183.78,4700.0
2021-10-29 12:55:00,183.77,183.88,183.74,183.8,3306.0,183.77,183.88,183.74,183.8,3306.0
2021-10-29 13:00:00,183.79,183.81,183.69,183.7,4551.0,183.79,183.81,183.69,183.7,4551.0
2021-10-29 13:05:00,183.72,183.73,183.58,183.73,2657.0,183.72,183.73,183.58,183.73,2657.0
2021-10-29 13:10:00,183.66,183.81,183.63,183.74,3350.0,183.66,183.81,183.63,183.74,3350.0
2021-10-29 13:15:00,183.73,183.91,183.73,183.91,3100.0,183.73,183.91,183.73,183.91,3100.0
2021-10-29 13:20:00,183.89,184.08,183.89,184.08,4782.0,183.89,184.08,183.89,184.08,4782.0
2021-10-29 13:25:00,184.08,184.18,184.04,184.12,4360.0,184.08,184.18,184.04,184.12,4360.0
2021-10-29 13:30:00,184.09,184.15,183.99,184.08,4502.0,184.09,184.15,183.99,184.08,4502.0
2021-10-29 13:35:00,184.05,184.05,183.95,183.95,3825.0,184.05,184.05,183.95,183.95,3825.0
2021-10-29 13:40:00,183.98,184.09,183.93,184.08,9741.0,183.98,184.09,183.93,184.08,9741.0
2021-10-29 13:45:00,184.03,184.33,184.02,184.29,18127.0,184.03,184.33,184.02,184.29,18127.0
2021-10-29 13:50:00,184.24,184.59,184.24,184.59,19545.0,184.24,184.59,184.24,184.59,19545.0
2021-10-29 13:55:00,184.51,184.52,184.16,184.32,6775.0,184.51,184.52,184.16,184.32,6775.0
2021-10-29 14:00:00,184.19,184.19,184.0,184.08,8620.0,184.19,184.19,184.0,184.08,8620.0
2021-10-29 14:05:00,184.01,184.22,184.0,184.22,16702.0,184.01,184.22,184.0,184.22,16702.0
2021-10-29 14:10:00,184.22,184.33,184.08,184.16,8211.0,184.22,184.33,184.08,184.16,8211.0
2021-10-29 14:15:00,184.25,184.52,184.25,184.52,13430.0,184.25,184.52,184.25,184.52,13430.0
2021-10-29 14:20:00,184.5,184.61,184.46,184.59,7786.0,184.5,184.61,184.46,184.59,7786.0
2021-10-29 14:25:00,184.57,184.65,184.21,184.21,12410.0,184.57,184.65,184.21,184.21,12410.0
2021-10-29 14:30:00,184.17,184.43,184.12,184.31,8433.0,184.17,184.43,184.12,184.31,8433.0
2021-10-29 14:35:00,184.31,184.46,184.25,184.46,5754.0,184.31,184.46,184.25,184.46,5754.0
2021-10-29 14:40:00,184.5,184.71,184.43,184.61,12268.0,184.5,184.71,184.43,184.61,12268.0
2021-10-29 14:45:00,184.64,184.68,184.6,184.68,17782.0,184.64,184.68,184.6,184.68,17782.0
2021-10-29 14:50:00,184.7,184.78,184.6,184.73,4518.0,184.7,184.78,184.6,184.73,4518.0
2021-10-29 14:55:00,184.7,184.7,184.6,184.62,4841.0,184.7,184.7,184.6,184.62,4841.0
2021-10-29 15:00:00,184.66,184.66,184.48,184.48,18207.0,184.66,184.66,184.48,184.48,18207.0
2021-10-29 15:05:00,184.46,184.53,184.45,184.53,15250.0,184.46,184.53,184.45,184.53,15250.0
2021-10-29 15:10:00,184.46,184.64,184.45,184.55,5184.0,184.46,184.64,184.45,184.55,5184.0
2021-10-29 15:15:00,184.5,184.6,184.16,184.23,6850.0,184.5,184.6,184.16,184.23,6850.0
2021-10-29 15:20:00,184.23,184.41,184.22,184.33,6289.0,184.23,184.41,184.22,184.33,6289.0
2021-10-29 15:25:00,184.33,184.61,184.29,184.44,10176.0,184.33,184.61,184.29,184.44,10176.0
2021-10-29 15:30:00,184.43,184.52,184.29,184.41,16185.0,184.43,184.52,184.29,184.41,16185.0
2021-10-29 15:35:00,184.42,184.6,184.37,184.53,10425.0,184.42,184.6,184.37,184.53,10425.0
2021-10-29 15:40:00,184.54,184.71,184.54,184.71,11204.0,184.54,184.71,184.54,184.71,11204.0
2021-10-29 15:45:00,184.71,184.89,184.68,184.84,14769.0,184.71,184.89,184.68,184.84,14769.0
2021-10-29 15:50:00,184.87,185.91,184.76,185.46,44080.0,184.87,185.91,184.76,185.46,44080.0
2021-10-29 15:55:00,185.5,185.57,184.76,184.89,82609.0,185.5,185.57,184.76,184.89,82609.0
2021-11-01 09:30:00,184.18,184.91,183.61,184.0,41594.0,184.18,184.91,183.61,184.0,41594.0
2021-11-01 09:35:00,184.0,184.34,183.41,184.23,11327.0,184.0,184.34,183.41,184.23,11327.0
2021-11-01 09:40:00,183.94,185.05,183.94,184.96,13251.0,183.94,185.05,183.94,184.96,13251.0
2021-11-01 09:45:00,184.74,184.91,184.39,184.63,9736.0,184.74,184.91,184.39,184.63,9736.0
2021-11-01 09:50:00,184.67,185.46,184.66,185.37,8061.0,184.67,185.46,184.66,185.37,8061.0
2021-11-01 09:55:00,185.38,185.54,185.11,185.39,14786.0,185.38,185.54,185.11,185.39,14786.0
2021-11-01 10:00:00,185.33,185.6,185.01,185.6,6757.0,185.33,185.6,185.01,185.6,6757.0
2021-11-01 10:05:00,185.64,185.65,185.18,185.33,5628.0,185.64,185.65,185.18,185.33,5628.0
2021-11-01 10:10:00,185.39,185.48,185.07,185.41,4100.0,185.39,185.48,185.07,185.41,4100.0
2021-11-01 10:15:00,185.42,185.72,185.37,185.71,5750.0,185.42,185.72,185.37,185.71,5750.0
2021-11-01 10:20:00,185.69,185.7,185.23,185.5,7291.0,185.69,185.7,185.23,185.5,7291.0
2021-11-01 10:25:00,185.61,185.7,185.34,185.55,4685.0,185.61,185.7,185.34,185.55,4685.0
2021-11-01 10:30:00,185.42,185.6,185.3,185.41,5516.0,185.42,185.6,185.3,185.41,5516.0
2021-11-01 10:35:00,185.34,185.64,185.34,185.41,6625.0,185.34,185.64,185.34,185.41,6625.0
2021-11-01 10:40:00,185.42,185.97,185.41,185.86,5000.0,185.42,185.97,185.41,185.86,5000.0
2021-11-01 10:45:00,185.92,186.05,185.49,185.7,6667.0,185.92,186.05,185.49,185.7,6667.0
2021-11-01 10:50:00,185.81,185.95,185.73,185.81,4444.0,185.81,185.95,185.73,185.81,4444.0
2021-11-01 10:55:00,185.89,186.33,185.75,186.33,13026.0,185.89,186.33,185.75,186.33,13026.0
2021-11-01 11:00:00,186.43,186.74,186.15,186.26,8864.0,186.43,186.74,186.15,186.26,8864.0
2021-11-01 11:05:00,186.23,186.23,185.84,185.92,8197.0,186.23,186.23,185.84,185.92,8197.0
2021-11-01 11:10:00,185.99,185.99,185.77,185.82,3091.0,185.99,185.99,185.77,185.82,3091.0
2021-11-01 11:15:00,185.76,186.12,185.76,186.12,6300.0,185.76,186.12,185.76,186.12,6300.0
2021-11-01 11:20:00,186.18,186.27,186.02,186.24,5053.0,186.18,186.27,186.02,186.24,5053.0
2021-11-01 11:25:00,186.18,186.26,186.11,186.14,8578.0,186.18,186.26,186.11,186.14,8578.0
2021-11-01 11:30:00,186.13,186.22,186.05,186.22,3600.0,186.13,186.22,186.05,186.22,3600.0
2021-11-01 11:35:00,186.23,186.33,185.96,186.06,3502.0,186.23,186.33,185.96,186.06,3502.0
2021-11-01 11:40:00,186.1,186.17,186.04,186.05,2200.0,186.1,186.17,186.04,186.05,2200.0
2021-11-01 11:45:00,186.04,186.31,186.01,186.3,5954.0,186.04,186.31,186.01,186.3,5954.0
2021-11-01 11:50:00,186.35,186.58,186.35,186.51,5076.0,186.35,186.58,186.35,186.51,5076.0
2021-11-01 11:55:00,186.53,186.57,186.24,186.4,4638.0,186.53,186.57,186.24,186.4,4638.0
2021-11-01 12:00:00,186.36,186.52,186.3,186.51,3833.0,186.36,186.52,186.3,186.51,3833.0
2021-11-01 12:05:00,186.44,186.68,186.44,186.49,4656.0,186.44,186.68,186.44,186.49,4656.0
2021-11-01 12:10:00,186.38,186.46,186.16,186.17,3502.0,186.38,186.46,186.16,186.17,3502.0
2021-11-01 12:15:00,186.21,186.38,186.15,186.16,4250.0,186.21,186.38,186.15,186.16,4250.0
2021-11-01 12:20:00,186.16,186.24,185.91,185.96,3211.0,186.16,186.24,185.91,185.96,3211.0
2021-11-01 12:25:00,185.95,186.0,185.75,185.87,7846.0,185.95,186.0,185.75,185.87,7846.0
2021-11-01 12:30:00,185.86,186.1,185.86,185.88,4149.0,185.86,186.1,185.86,185.88,4149.0
2021-11-01 12:35:00,185.8,185.95,185.76,185.95,17608.0,185.8,185.95,185.76,185.95,17608.0
2021-11-01 12:40:00,185.93,186.15,185.92,186.15,7637.0,185.93,186.15,185.92,186.15,7637.0
2021-11-01 12:45:00,186.16,186.16,185.85,185.85,3583.0,186.16,186.16,185.85,185.85,3583.0
2021-11-01 12:50:00,185.78,185.97,185.77,185.94,2965.0,185.78,185.97,185.77,185.94,2965.0
2021-11-01 12:55:00,185.91,186.01,185.9,186.0,3045.0,185.91,186.01,185.9,186.0,3045.0
2021-11-01 13:00:00,186.03,186.3,186.03,186.3,1700.0,186.03,186.3,186.03,186.3,1700.0
2021-11-01 13:05:00,186.32,186.32,186.15,186.24,3411.0,186.32,186.32,186.15,186.24,3411.0
2021-11-01 13:10:00,186.23,186.4,186.21,186.38,5422.0,186.23,186.4,186.21,186.38,5422.0
2021-11-01 13:15:00,186.45,186.49,186.35,186.42,7492.0,186.45,186.49,186.35,186.42,7492.0
2021-11-01 13:20:00,186.45,186.54,186.02,186.02,1600.0,186.45,186.54,186.02,186.02,1600.0
2021-11-01 13:25:00,186.05,186.21,186.05,186.16,2574.0,186.05,186.21,186.05,186.16,2574.0
2021-11-01 13:30:00,186.16,186.22,185.94,186.05,3260.0,186.16,186.22,185.94,186.05,3260.0
2021-11-01 13:35:00,186.08,186.08,185.77,185.78,5045.0,186.08,186.08,185.77,185.78,5045.0
2021-11-01 13:40:00,185.81,185.91,185.77,185.84,13713.0,185.81,185.91,185.77,185.84,13713.0
2021-11-01 13:45:00,185.77,185.91,185.69,185.7,1442.0,185.77,185.91,185.69,185.7,1442.0
2021-11-01 13:50:00,185.69,185.74,185.64,185.68,3368.0,185.69,185.74,185.64,185.68,3368.0
2021-11-01 13:55:00,185.73,185.94,185.69,185.93,6900.0,185.73,185.94,185.69,185.93,6900.0
2021-11-01 14:00:00,185.9,185.94,185.61,185.61,3881.0,185.9,185.94,185.61,185.61,3881.0
2021-11-01 14:05:00,185.59,185.64,185.42,185.46,9251.0,185.59,185.64,185.42,185.46,9251.0
2021-11-01 14:10:00,185.4,185.4,185.14,185.31,4890.0,185.4,185.4,185.14,185.31,4890.0
2021-11-01 14:15:00,185.29,185.46,185.28,185.37,3550.0,185.29,185.46,185.28,185.37,3550.0
2021-11-01 14:20:00,185.31,185.47,185.31,185.35,12247.0,185.31,185.47,185.31,185.35,12247.0
2021-11-01 14:25:00,185.34,185.65,185.31,185.58,9134.0,185.34,185.65,185.31,185.58,9134.0
2021-11-01 14:30:00,185.57,185.69,185.4,185.52,16144.0,185.57,185.69,185.4,185.52,16144.0
2021-11-01 14:35:00,185.55,185.56,185.4,185.42,8267.0,185.55,185.56,185.4,185.42,8267.0
2021-11-01 14:40:00,185.47,185.47,185.25,185.26,3301.0,185.47,185.47,185.25,185.26,3301.0
2021-11-01 14:45:00,185.21,185.28,185.0,185.14,9166.0,185.21,185.28,185.0,185.14,9166.0
2021-11-01 14:50:00,185.16,185.18,185.05,185.18,1906.0,185.16,185.18,185.05,185.18,1906.0
2021-11-01 14:55:00,185.18,185.29,185.17,185.22,2438.0,185.18,185.29,185.17,185.22,2438.0
2021-11-01 15:00:00,185.27,185.57,185.25,185.51,3671.0,185.27,185.57,185.25,185.51,3671.0
2021-11-01 15:05:00,185.58,185.65,185.44,185.5,3441.0,185.58,185.65,185.44,185.5,3441.0
2021-11-01 15:10:00,185.57,185.62,185.49,185.5,4454.0,185.57,185.62,185.49,185.5,4454.0
2021-11-01 15:15:00,185.55,185.7,185.47,185.49,4619.0,185.55,185.7,185.47,185.49,4619.0
2021-11-01 15:20:00,185.49,185.5,185.4,185.46,3793.0,185.49,185.5,185.4,185.46,3793.0
2021-11-01 15:25:00,185.46,185.65,185.42,185.61,8959.0,185.46,185.65,185.42,185.61,8959.0
2021-11-01 15:30:00,185.61,185.61,185.39,185.53,11318.0,185.61,185.61,185.39,185.53,11318.0
2021-11-01 15:35:00,185.55,185.58,185.47,185.57,4152.0,185.55,185.58,185.47,185.57,4152.0
2021-11-01 15:40:00,185.54,185.57,185.3,185.3,12294.0,185.54,185.57,185.3,185.3,12294.0
2021-11-01 15:45:00,185.31,185.31,185.12,185.22,18994.0,185.31,185.31,185.12,185.22,18994.0
2021-11-01 15:50:00,185.29,185.67,185.26,185.61,30423.0,185.29,185.67,185.26,185.61,30423.0
2021-11-01 15:55:00,185.62,185.94,185.38,185.4,93950.0,185.62,185.94,185.38,185.4,93950.0
2021-11-02 09:30:00,185.66,185.67,183.16,183.91,22028.0,185.66,185.67,183.16,183.91,22028.0
2021-11-02 09:35:00,183.83,184.02,181.9,181.99,24181.0,183.83,184.02,181.9,181.99,24181.0
2021-11-02 09:40:00,181.98,182.19,181.5,181.81,34373.0,181.98,182.19,181.5,181.81,34373.0
2021-11-02 09:45:00,181.81,182.68,181.35,181.62,16750.0,181.81,182.68,181.35,181.62,16750.0
2021-11-02 09:50:00,181.63,182.31,181.53,182.25,8472.0,181.63,182.31,181.53,182.25,8472.0
2021-11-02 09:55:00,182.19,182.73,182.16,182.35,10898.0,182.19,182.73,182.16,182.35,10898.0
2021-11-02 10:00:00,182.29,182.58,181.97,182.16,23009.0,182.29,182.58,181.97,182.16,23009.0
2021-11-02 10:05:00,182.17,182.34,181.97,182.08,10557.0,182.17,182.34,181.97,182.08,10557.0
2021-11-02 10:10:00,182.08,182.84,182.07,182.81,10794.0,182.08,182.84,182.07,182.81,10794.0
2021-11-02 10:15:00,182.86,182.87,181.71,181.89,14451.0,182.86,182.87,181.71,181.89,14451.0
2021-11-02 10:20:00,181.99,182.45,181.99,182.17,10699.0,181.99,182.45,181.99,182.17,10699.0
2021-11-02 10:25:00,182.25,182.47,181.97,181.97,11108.0,182.25,182.47,181.97,181.97,11108.0
2021-11-02 10:30:00,182.0,182.41,182.0,182.41,13977.0,182.0,182.41,182.0,182.41,13977.0
2021-11-02 10:35:00,182.47,182.47,182.0,182.09,33210.0,182.47,182.47,182.0,182.09,33210.0
2021-11-02 10:40:00,182.09,182.42,181.83,181.83,11621.0,182.09,182.42,181.83,181.83,11621.0
2021-11-02 10:45:00,181.78,182.19,181.4,182.19,15077.0,181.78,182.19,181.4,182.19,15077.0
2021-11-02 10:50:00,182.09,182.27,181.97,182.06,12076.0,182.09,182.27,181.97,182.06,12076.0
2021-11-02 10:55:00,182.05,182.19,181.9,182.1,10098.0,182.05,182.19,181.9,182.1,10098.0
2021-11-02 11:00:00,182.05,182.1,181.71,181.76,11771.0,182.05,182.1,181.71,181.76,11771.0
2021-11-02 11:05:00,181.77,182.02,181.66,181.73,3856.0,181.77,182.02,181.66,181.73,3856.0
2021-11-02 11:10:00,181.77,182.02,181.61,182.02,8518.0,181.77,182.02,181.61,182.02,8518.0
2021-11-02 11:15:00,182.08,182.12,181.96,182.0,6079.0,182.08,182.12,181.96,182.0,6079.0
2021-11-02 11:20:00,182.0,182.12,181.93,182.09,7044.0,182.0,182.12,181.93,182.09,7044.0
2021-11-02 11:25:00,182.19,182.32,181.96,182.24,13032.0,182.19,182.32,181.96,182.24,13032.0
2021-11-02 11:30:00,182.27,182.54,182.26,182.53,12367.0,182.27,182.54,182.26,182.53,12367.0
2021-11-02 11:35:00,182.55,182.56,182.37,182.4,8981.0,182.55,182.56,182.37,182.4,8981.0
2021-11-02 11:40:00,182.37,182.42,182.24,182.38,17223.0,182.37,182.42,182.24,182.38,17223.0
2021-11-02 11:45:00,182.46,182.46,182.16,182.21,18097.0,182.46,182.46,182.16,182.21,18097.0
2021-11-02 11:50:00,182.22,182.22,181.91,182.17,6865.0,182.22,182.22,181.91,182.17,6865.0
2021-11-02 11:55:00,182.24,182.32,182.22,182.28,3378.0,182.24,182.32,182.22,182.28,3378.0
2021-11-02 12:00:00,182.26,182.28,182.04,182.08,9366.0,182.26,182.28,182.04,182.08,9366.0
2021-11-02 12:05:00,182.11,182.11,181.92,181.95,10351.0,182.11,182.11,181.92,181.95,10351.0
2021-11-02 12:10:00,181.97,182.09,181.87,181.93,10847.0,181.97,182.09,181.87,181.93,10847.0
2021-11-02 12:15:00,181.94,182.19,181.88,181.92,10843.0,181.94,182.19,181.88,181.92,10843.0
2021-11-02 12:20:00,181.9,181.95,181.77,181.78,5373.0,181.9,181.95,181.77,181.78,5373.0
2021-11-02 12:25:00,181.77,181.81,181.61,181.65,4725.0,181.77,181.81,181.61,181.65,4725.0
2021-11-02 12:30:00,181.69,181.76,181.31,181.42,13167.0,181.69,181.76,181.31,181.42,13167.0
2021-11-02 12:35:00,181.43,181.58,181.38,181.58,10632.0,181.43,181.58,181.38,181.58,10632.0
2021-11-02 12:40:00,181.59,181.59,181.28,181.28,11593.0,181.59,181.59,181.28,181.28,11593.0
2021-11-02 12:45:00,181.26,181.33,181.15,181.26,9261.0,181.26,181.33,181.15,181.26,9261.0
2021-11-02 12:50:00,181.3,181.43,181.25,181.4,5506.0,181.3,181.43,181.25,181.4,5506.0
2021-11-02 12:55:00,181.35,181.47,181.32,181.32,8542.0,181.35,181.47,181.32,181.32,8542.0
2021-11-02 13:00:00,181.36,181.36,180.91,181.13,20996.0,181.36,181.36,180.91,181.13,20996.0
2021-11-02 13:05:00,181.15,181.26,181.11,181.22,7802.0,181.15,181.26,181.11,181.22,7802.0
2021-11-02 13:10:00,181.22,181.24,181.12,181.12,9003.0,181.22,181.24,181.12,181.12,9003.0
2021-11-02 13:15:00,181.1,181.27,181.07,181.17,13083.0,181.1,181.27,181.07,181.17,13083.0
2021-11-02 13:20:00,181.14,181.17,181.01,181.12,16530.0,181.14,181.17,181.01,181.12,16530.0
2021-11-02 13:25:00,181.12,181.22,180.71,180.83,30584.0,181.12,181.22,180.71,180.83,30584.0
2021-11-02 13:30:00,180.8,181.04,180.8,181.0,10067.0,180.8,181.04,180.8,181.0,10067.0
2021-11-02 13:35:00,181.0,181.11,180.97,181.05,10934.0,181.0,181.11,180.97,181.05,10934.0
2021-11-02 13:40:00,181.02,181.13,180.89,180.93,16200.0,181.02,181.13,180.89,180.93,16200.0
2021-11-02 13:45:00,180.89,180.94,180.73,180.81,11365.0,180.89,180.94,180.73,180.81,11365.0
2021-11-02 13:50:00,180.86,180.88,180.75,180.75,8571.0,180.86,180.88,180.75,180.75,8571.0
2021-11-02 13:55:00,180.78,181.07,180.77,181.06,7792.0,180.78,181.07,180.77,181.06,7792.0
2021-11-02 14:00:00,181.03,181.07,180.8,180.81,12158.0,181.03,181.07,180.8,180.81,12158.0
2021-11-02 14:05:00,180.79,181.03,180.79,181.0,4954.0,180.79,181.03,180.79,181.0,4954.0
2021-11-02 14:10:00,181.04,181.2,181.03,181.09,13526.0,181.04,181.2,181.03,181.09,13526.0
2021-11-02 14:15:00,181.09,181.12,181.01,181.1,9104.0,181.09,181.12,181.01,181.1,9104.0
2021-11-02 14:20:00,181.1,181.4,180.92,180.93,15827.0,181.1,181.4,180.92,180.93,15827.0
2021-11-02 14:25:00,180.97,181.29,180.96,181.27,6208.0,180.97,181.29,180.96,181.27,6208.0
2021-11-02 14:30:00,181.28,181.35,181.25,181.27,6297.0,181.28,181.35,181.25,181.27,6297.0
2021-11-02 14:35:00,181.3,181.71,181.26,181.65,13635.0,181.3,181.71,181.26,181.65,13635.0
2021-11-02 14:40:00,181.65,181.82,181.61,181.8,9866.0,181.65,181.82,181.61,181.8,9866.0
2021-11-02 14:45:00,181.81,181.83,181.67,181.69,12404.0,181.81,181.83,181.67,181.69,12404.0
2021-11-02 14:50:00,181.69,181.72,181.44,181.46,9699.0,181.69,181.72,181.44,181.46,9699.0
2021-11-02 14:55:00,181.5,181.65,181.35,181.35,15543.0,181.5,181.65,181.35,181.35,15543.0
2021-11-02 15:00:00,181.4,181.63,181.32,181.62,27003.0,181.4,181.63,181.32,181.62,27003.0
2021-11-02 15:05:00,181.64,181.73,181.47,181.63,26791.0,181.64,181.73,181.47,181.63,26791.0
2021-11-02 15:10:00,181.63,181.67,181.26,181.3,28205.0,181.63,181.67,181.26,181.3,28205.0
2021-11-02 15:15:00,181.3,181.55,181.0,181.01,28920.0,181.3,181.55,181.0,181.01,28920.0
2021-11-02 15:20:00,181.02,181.25,181.01,181.24,14650.0,181.02,181.25,181.01,181.24,14650.0
2021-11-02 15:25:00,181.26,181.4,181.02,181.05,21588.0,181.26,181.4,181.02,181.05,21588.0
2021-11-02 15:30:00,180.99,181.11,180.93,181.09,16223.0,180.99,181.11,180.93,181.09,16223.0
2021-11-02 15:35:00,181.08,181.08,180.94,180.97,13806.0,181.08,181.08,180.94,180.97,13806.0
2021-11-02 15:40:00,180.95,181.21,180.78,181.05,88763.0,180.95,181.21,180.78,181.05,88763.0
2021-11-02 15:45:00,180.97,181.52,180.97,181.23,50549.0,180.97,181.52,180.97,181.23,50549.0
2021-11-02 15:50:00,181.3,181.74,181.26,181.58,47853.0,181.3,181.74,181.26,181.58,47853.0
2021-11-02 15:55:00,181.54,181.72,181.05,181.4,117012.0,181.54,181.72,181.05,181.4,117012.0
2021-11-03 09:30:00,187.46,187.5,184.1,185.52,160007.0,187.46,187.5,184.1,185.52,160007.0
2021-11-03 09:35:00,185.74,187.34,185.51,185.83,159816.0,185.74,187.34,185.51,185.83,159816.0
2021-11-03 09:40:00,185.85,187.35,185.69,186.68,160083.0,185.85,187.35,185.69,186.68,160083.0
2021-11-03 09:45:00,186.68,187.44,186.42,186.9,158672.0,186.68,187.44,186.42,186.9,158672.0
2021-11-03 09:50:00,186.93,187.19,185.69,185.78,42850.0,186.93,187.19,185.69,185.78,42850.0
2021-11-03 09:55:00,185.77,186.71,185.1,185.91,42363.0,185.77,186.71,185.1,185.91,42363.0
2021-11-03 10:00:00,186.02,186.98,185.94,186.98,12974.0,186.02,186.98,185.94,186.98,12974.0
2021-11-03 10:05:00,187.0,187.16,186.17,187.0,77853.0,187.0,187.16,186.17,187.0,77853.0
2021-11-03 10:10:00,187.08,187.42,186.9,187.07,15520.0,187.08,187.42,186.9,187.07,15520.0
2021-11-03 10:15:00,187.07,187.22,186.54,187.18,32038.0,187.07,187.22,186.54,187.18,32038.0
2021-11-03 10:20:00,187.17,187.4,186.67,187.05,30270.0,187.17,187.4,186.67,187.05,30270.0
2021-11-03 10:25:00,186.98,187.62,186.77,187.51,42366.0,186.98,187.62,186.77,187.51,42366.0
2021-11-03 10:30:00,187.45,187.75,187.32,187.49,76444.0,187.45,187.75,187.32,187.49,76444.0
2021-11-03 10:35:00,187.62,188.82,187.42,188.79,62745.0,187.62,188.82,187.42,188.79,62745.0
2021-11-03 10:40:00,188.81,188.98,187.91,188.21,26535.0,188.81,188.98,187.91,188.21,26535.0
2021-11-03 10:45:00,188.35,188.62,187.81,188.5,24659.0,188.35,188.62,187.81,188.5,24659.0
2021-11-03 10:50:00,188.5,189.0,188.44,188.76,47319.0,188.5,189.0,188.44,188.76,47319.0
2021-11-03 10:55:00,188.69,189.05,188.66,189.04,23354.0,188.69,189.05,188.66,189.04,23354.0
2021-11-03 11:00:00,189.05,189.8,188.98,189.8,15095.0,189.05,189.8,188.98,189.8,15095.0
2021-11-03 11:05:00,189.56,189.64,189.22,189.56,65716.0,189.56,189.64,189.22,189.56,65716.0
2021-11-03 11:10:00,189.55,190.05,189.55,189.81,33301.0,189.55,190.05,189.55,189.81,33301.0
2021-11-03 11:15:00,189.79,190.6,189.63,190.42,23240.0,189.79,190.6,189.63,190.42,23240.0
2021-11-03 11:20:00,190.43,190.73,189.97,190.69,20960.0,190.43,190.73,189.97,190.69,20960.0
2021-11-03 11:25:00,190.72,190.75,190.16,190.16,20639.0,190.72,190.75,190.16,190.16,20639.0
2021-11-03 11:30:00,190.1,190.24,189.6,190.24,26012.0,190.1,190.24,189.6,190.24,26012.0
2021-11-03 11:35:00,190.24,190.48,190.18,190.19,9329.0,190.24,190.48,190.18,190.19,9329.0
2021-11-03 11:40:00,190.2,190.58,190.2,190.36,15389.0,190.2,190.58,190.2,190.36,15389.0
2021-11-03 11:45:00,190.33,190.39,189.87,190.13,13860.0,190.33,190.39,189.87,190.13,13860.0
2021-11-03 11:50:00,190.17,190.41,189.93,190.23,29292.0,190.17,190.41,189.93,190.23,29292.0
2021-11-03 11:55:00,190.15,190.28,189.96,190.11,15325.0,190.15,190.28,189.96,190.11,15325.0
2021-11-03 12:00:00,190.08,190.25,189.99,190.0,13734.0,190.08,190.25,189.99,190.0,13734.0
2021-11-03 12:05:00,190.04,190.24,189.93,190.06,9397.0,190.04,190.24,189.93,190.06,9397.0
2021-11-03 12:10:00,190.1,190.17,189.41,189.41,33408.0,190.1,190.17,189.41,189.41,33408.0
2021-11-03 12:15:00,189.43,189.73,189.08,189.31,29848.0,189.43,189.73,189.08,189.31,29848.0
2021-11-03 12:20:00,189.34,189.74,189.15,189.35,7124.0,189.34,189.74,189.15,189.35,7124.0
2021-11-03 12:25:00,189.34,189.43,189.21,189.22,5999.0,189.34,189.43,189.21,189.22,5999.0
2021-11-03 12:30:00,189.22,189.5,189.03,189.4,11927.0,189.22,189.5,189.03,189.4,11927.0
2021-11-03 12:35:00,189.39,189.55,189.33,189.55,19650.0,189.39,189.55,189.33,189.55,19650.0
2021-11-03 12:40:00,189.59,189.62,189.3,189.42,15699.0,189.59,189.62,189.3,189.42,15699.0
2021-11-03 12:45:00,189.43,189.67,189.01,189.07,38379.0,189.43,189.67,189.01,189.07,38379.0
2021-11-03 12:50:00,189.08,189.5,189.07,189.34,4635.0,189.08,189.5,189.07,189.34,4635.0
2021-11-03 12:55:00,189.34,189.44,189.07,189.2,4400.0,189.34,189.44,189.07,189.2,4400.0
2021-11-03 13:00:00,189.17,189.41,189.09,189.23,5525.0,189.17,189.41,189.09,189.23,5525.0
2021-11-03 13:05:00,189.2,189.29,188.97,189.19,6658.0,189.2,189.29,188.97,189.19,6658.0
2021-11-03 13:10:00,189.08,189.63,188.95,189.54,10566.0,189.08,189.63,188.95,189.54,10566.0
2021-11-03 13:15:00,189.61,189.61,189.06,189.27,11616.0,189.61,189.61,189.06,189.27,11616.0
2021-11-03 13:20:00,189.26,189.36,189.11,189.21,7622.0,189.26,189.36,189.11,189.21,7622.0
2021-11-03 13:25:00,189.22,189.62,189.22,189.62,6950.0,189.22,189.62,189.22,189.62,6950.0
2021-11-03 13:30:00,189.58,189.69,189.31,189.59,12186.0,189.58,189.69,189.31,189.59,12186.0
2021-11-03 13:35:00,189.55,189.59,189.34,189.42,10682.0,189.55,189.59,189.34,189.42,10682.0
2021-11-03 13:40:00,189.44,189.7,189.28,189.3,7554.0,189.44,189.7,189.28,189.3,7554.0
2021-11-03 13:45:00,189.27,189.32,188.87,189.03,8023.0,189.27,189.32,188.87,189.03,8023.0
2021-11-03 13:50:00,189.0,189.12,188.86,188.89,6542.0,189.0,189.12,188.86,188.89,6542.0
2021-11-03 13:55:00,188.95,188.98,188.34,188.34,15011.0,188.95,188.98,188.34,188.34,15011.0
2021-11-03 14:00:00,188.36,189.6,188.35,189.51,13497.0,188.36,189.6,188.35,189.51,13497.0
2021-11-03 14:05:00,189.52,189.53,188.85,188.99,6350.0,189.52,189.53,188.85,188.99,6350.0
2021-11-03 14:10:00,188.98,188.98,188.31,188.31,5845.0,188.98,188.98,188.31,188.31,5845.0
2021-11-03 14:15:00,188.24,188.74,187.91,188.58,92539.0,188.24,188.74,187.91,188.58,92539.0
2021-11-03 14:20:00,188.48,188.77,188.29,188.51,11731.0,188.48,188.77,188.29,188.51,11731.0
2021-11-03 14:25:00,188.5,188.72,188.4,188.48,7483.0,188.5,188.72,188.4,188.48,7483.0
2021-11-03 14:30:00,188.52,188.76,188.42,188.46,9463.0,188.52,188.76,188.42,188.46,9463.0
2021-11-03 14:35:00,188.49,188.61,188.32,188.44,7740.0,188.49,188.61,188.32,188.44,7740.0
2021-11-03 14:40:00,188.48,188.64,188.3,188.42,17635.0,188.48,188.64,188.3,188.42,17635.0
2021-11-03 14:45:00,188.49,188.7,188.42,188.51,25821.0,188.49,188.7,188.42,188.51,25821.0
2021-11-03 14:50:00,188.47,188.65,188.4,188.56,18517.0,188.47,188.65,188.4,188.56,18517.0
2021-11-03 14:55:00,188.63,188.69,188.24,188.3,7420.0,188.63,188.69,188.24,188.3,7420.0
2021-11-03 15:00:00,188.31,188.34,187.8,187.94,14537.0,188.31,188.34,187.8,187.94,14537.0
2021-11-03 15:05:00,187.86,188.04,187.76,187.97,17896.0,187.86,188.04,187.76,187.97,17896.0
2021-11-03 15:10:00,187.89,187.91,187.33,187.37,23116.0,187.89,187.91,187.33,187.37,23116.0
2021-11-03 15:15:00,187.38,187.75,187.38,187.56,22656.0,187.38,187.75,187.38,187.56,22656.0
2021-11-03 15:20:00,187.56,187.56,187.22,187.35,22469.0,187.56,187.56,187.22,187.35,22469.0
2021-11-03 15:25:00,187.31,187.34,187.0,187.25,23535.0,187.31,187.34,187.0,187.25,23535.0
2021-11-03 15:30:00,187.27,187.27,186.74,186.74,32541.0,187.27,187.27,186.74,186.74,32541.0
2021-11-03 15:35:00,186.81,187.31,186.75,186.97,29132.0,186.81,187.31,186.75,186.97,29132.0
2021-11-03 15:40:00,187.0,187.54,187.0,187.38,29516.0,187.0,187.54,187.0,187.38,29516.0
2021-11-03 15:45:00,187.33,187.71,187.27,187.62,55595.0,187.33,187.71,187.27,187.62,55595.0
2021-11-03 15:50:00,187.63,188.64,187.63,188.56,96401.0,187.63,188.64,187.63,188.56,96401.0
2021-11-03 15:55:00,188.63,189.4,188.42,189.08,308764.0,188.63,189.4,188.42,189.08,308764.0
2021-11-04 09:30:00,189.2,189.21,188.3,188.61,27581.0,189.2,189.21,188.3,188.61,27581.0
2021-11-04 09:35:00,188.41,189.91,188.41,189.55,13485.0,188.41,189.91,188.41,189.55,13485.0
2021-11-04 09:40:00,189.3,189.57,188.5,188.66,12649.0,189.3,189.57,188.5,188.66,12649.0
2021-11-04 09:45:00,188.86,189.11,188.66,189.01,40031.0,188.86,189.11,188.66,189.01,40031.0
2021-11-04 09:50:00,188.98,189.62,188.82,188.82,41145.0,188.98,189.62,188.82,188.82,41145.0
2021-11-04 09:55:00,188.82,189.71,188.75,189.56,14415.0,188.82,189.71,188.75,189.56,14415.0
2021-11-04 10:00:00,189.5,189.51,188.81,188.83,12556.0,189.5,189.51,188.81,188.83,12556.0
2021-11-04 10:05:00,188.89,189.71,188.85,189.63,8837.0,188.89,189.71,188.85,189.63,8837.0
2021-11-04 10:10:00,189.78,190.0,189.32,189.61,12508.0,189.78,190.0,189.32,189.61,12508.0
2021-11-04 10:15:00,189.66,190.25,189.65,190.15,6987.0,189.66,190.25,189.65,190.15,6987.0
2021-11-04 10:20:00,190.11,190.19,189.81,189.98,7771.0,190.11,190.19,189.81,189.98,7771.0
2021-11-04 10:25:00,190.06,190.51,189.92,190.36,12133.0,190.06,190.51,189.92,190.36,12133.0
2021-11-04 10:30:00,190.37,190.71,190.22,190.7,14204.0,190.37,190.71,190.22,190.7,14204.0
2021-11-04 10:35:00,190.65,190.7,190.22,190.56,9703.0,190.65,190.7,190.22,190.56,9703.0
2021-11-04 10:40:00,190.59,190.69,190.4,190.65,13391.0,190.59,190.69,190.4,190.65,13391.0
2021-11-04 10:45:00,190.53,190.88,190.5,190.77,16316.0,190.53,190.88,190.5,190.77,16316.0
2021-11-04 10:50:00,190.98,191.15,190.82,191.06,17144.0,190.98,191.15,190.82,191.06,17144.0
2021-11-04 10:55:00,191.05,191.35,190.95,191.16,27178.0,191.05,191.35,190.95,191.16,27178.0
2021-11-04 11:00:00,191.2,191.41,190.95,190.97,10972.0,191.2,191.41,190.95,190.97,10972.0
2021-11-04 11:05:00,190.99,191.83,190.99,191.52,47982.0,190.99,191.83,190.99,191.52,47982.0
2021-11-04 11:10:00,191.45,191.79,191.43,191.66,15223.0,191.45,191.79,191.43,191.66,15223.0
2021-11-04 11:15:00,191.62,191.74,191.42,191.57,36187.0,191.62,191.74,191.42,191.57,36187.0
2021-11-04 11:20:00,191.61,192.22,191.5,192.1,22072.0,191.61,192.22,191.5,192.1,22072.0
2021-11-04 11:25:00,192.1,192.82,192.0,192.56,19722.0,192.1,192.82,192.0,192.56,19722.0
2021-11-04 11:30:00,192.56,192.9,192.51,192.82,20089.0,192.56,192.9,192.51,192.82,20089.0
2021-11-04 11:35:00,192.91,192.93,192.47,192.69,22784.0,192.91,192.93,192.47,192.69,22784.0
2021-11-04 11:40:00,192.6,192.6,191.96,192.15,14604.0,192.6,192.6,191.96,192.15,14604.0
2021-11-04 11:45:00,192.18,192.29,191.9,192.28,8707.0,192.18,192.29,191.9,192.28,8707.0
2021-11-04 11:50:00,192.3,192.35,191.97,192.0,19104.0,192.3,192.35,191.97,192.0,19104.0
2021-11-04 11:55:00,192.03,192.13,191.93,192.03,9618.0,192.03,192.13,191.93,192.03,9618.0
2021-11-04 12:00:00,192.05,192.08,191.38,191.51,21264.0,192.05,192.08,191.38,191.51,21264.0
2021-11-04 12:05:00,191.47,192.16,191.36,192.06,16164.0,191.47,192.16,191.36,192.06,16164.0
2021-11-04 12:10:00,192.1,192.1,191.76,192.04,7113.0,192.1,192.1,191.76,192.04,7113.0
2021-11-04 12:15:00,192.06,192.65,192.06,192.16,47043.0,192.06,192.65,192.06,192.16,47043.0
2021-11-04 12:20:00,192.14,192.22,191.61,191.91,28637.0,192.14,192.22,191.61,191.91,28637.0
2021-11-04 12:25:00,191.94,191.94,191.76,191.94,7586.0,191.94,191.94,191.76,191.94,7586.0
2021-11-04 12:30:00,191.93,192.38,191.93,192.33,14301.0,191.93,192.38,191.93,192.33,14301.0
2021-11-04 12:35:00,192.38,192.66,192.25,192.66,17762.0,192.38,192.66,192.25,192.66,17762.0
2021-11-04 12:40:00,192.64,192.94,192.61,192.89,19387.0,192.64,192.94,192.61,192.89,19387.0
2021-11-04 12:45:00,192.9,193.39,192.89,193.21,32804.0,192.9,193.39,192.89,193.21,32804.0
2021-11-04 12:50:00,193.19,193.61,193.15,193.6,11569.0,193.19,193.61,193.15,193.6,11569.0
2021-11-04 12:55:00,193.56,193.61,193.44,193.51,26580.0,193.56,193.61,193.44,193.51,26580.0
2021-11-04 13:00:00,193.54,193.81,193.5,193.52,30927.0,193.54,193.81,193.5,193.52,30927.0
2021-11-04 13:05:00,193.5,193.82,193.43,193.74,20085.0,193.5,193.82,193.43,193.74,20085.0
2021-11-04 13:10:00,193.74,193.74,193.6,193.69,7497.0,193.74,193.74,193.6,193.69,7497.0
2021-11-04 13:15:00,193.73,193.88,193.44,193.73,15547.0,193.73,193.88,193.44,193.73,15547.0
2021-11-04 13:20:00,193.69,193.71,193.48,193.57,12297.0,193.69,193.71,193.48,193.57,12297.0
2021-11-04 13:25:00,193.57,193.57,193.35,193.35,8826.0,193.57,193.57,193.35,193.35,8826.0
2021-11-04 13:30:00,193.38,193.4,193.07,193.12,9413.0,193.38,193.4,193.07,193.12,9413.0
2021-11-04 13:35:00,193.08,193.08,192.78,192.94,11753.0,193.08,193.08,192.78,192.94,11753.0
2021-11-04 13:40:00,192.93,193.2,192.88,193.13,7554.0,192.93,193.2,192.88,193.13,7554.0
2021-11-04 13:45:00,193.1,193.54,193.1,193.49,11868.0,193.1,193.54,193.1,193.49,11868.0
2021-11-04 13:50:00,193.5,193.67,193.43,193.6,13589.0,193.5,193.67,193.43,193.6,13589.0
2021-11-04 13:55:00,193.62,193.64,193.33,193.42,11473.0,193.62,193.64,193.33,193.42,11473.0
2021-11-04 14:00:00,193.43,193.58,192.9,193.03,15626.0,193.43,193.58,192.9,193.03,15626.0
2021-11-04 14:05:00,193.04,193.05,192.75,192.79,10596.0,193.04,193.05,192.75,192.79,10596.0
2021-11-04 14:10:00,192.83,193.28,192.82,193.27,18550.0,192.83,193.28,192.82,193.27,18550.0
2021-11-04 14:15:00,193.27,193.38,192.88,193.01,21987.0,193.27,193.38,192.88,193.01,21987.0
2021-11-04 14:20:00,193.02,193.23,192.92,193.23,10260.0,193.02,193.23,192.92,193.23,10260.0
2021-11-04 14:25:00,193.26,193.37,192.78,192.78,9300.0,193.26,193.37,192.78,192.78,9300.0
2021-11-04 14:30:00,192.85,193.04,192.71,192.93,16935.0,192.85,193.04,192.71,192.93,16935.0
2021-11-04 14:35:00,192.91,193.15,192.86,192.96,16860.0,192.91,193.15,192.86,192.96,16860.0
2021-11-04 14:40:00,192.93,193.05,192.83,192.88,14379.0,192.93,193.05,192.83,192.88,14379.0
2021-11-04 14:45:00,192.9,192.99,192.68,192.98,16490.0,192.9,192.99,192.68,192.98,16490.0
2021-11-04 14:50:00,192.97,193.02,192.86,192.96,19583.0,192.97,193.02,192.86,192.96,19583.0
2021-11-04 14:55:00,192.93,193.28,192.8,192.87,28704.0,192.93,193.28,192.8,192.87,28704.0
2021-11-04 15:00:00,192.91,193.25,192.8,192.97,36756.0,192.91,193.25,192.8,192.97,36756.0
2021-11-04 15:05:00,192.96,193.32,192.9,193.28,18504.0,192.96,193.32,192.9,193.28,18504.0
2021-11-04 15:10:00,193.29,193.58,193.21,193.55,18915.0,193.29,193.58,193.21,193.55,18915.0
2021-11-04 15:15:00,193.53,193.61,193.34,193.34,20099.0,193.53,193.61,193.34,193.34,20099.0
2021-11-04 15:20:00,193.3,193.34,193.03,193.25,13438.0,193.3,193.34,193.03,193.25,13438.0
2021-11-04 15:25:00,193.21,193.28,193.07,193.13,25507.0,193.21,193.28,193.07,193.13,25507.0
2021-11-04 15:30:00,193.15,193.43,193.15,193.25,29923.0,193.15,193.43,193.15,193.25,29923.0
2021-11-04 15:35:00,193.24,193.47,193.24,193.36,39214.0,193.24,193.47,193.24,193.36,39214.0
2021-11-04 15:40:00,193.34,193.41,193.09,193.22,31364.0,193.34,193.41,193.09,193.22,31364.0
2021-11-04 15:45:00,193.21,193.79,193.16,193.79,47969.0,193.21,193.79,193.16,193.79,47969.0
2021-11-04 15:50:00,193.73,194.35,193.73,194.04,83066.0,193.73,194.35,193.73,194.04,83066.0
2021-11-04 15:55:00,194.0,194.41,193.92,194.21,258652.0,194.0,194.41,193.92,194.21,258652.0
2021-11-05 09:30:00,193.76,194.25,191.49,192.34,42630.0,193.76,194.25,191.49,192.34,42630.0
2021-11-05 09:35:00,192.17,192.9,191.92,192.59,14169.0,192.17,192.9,191.92,192.59,14169.0
2021-11-05 09:40:00,192.55,193.34,192.1,192.93,7684.0,192.55,193.34,192.1,192.93,7684.0
2021-11-05 09:45:00,192.8,193.55,192.8,193.42,6850.0,192.8,193.55,192.8,193.42,6850.0
2021-11-05 09:50:00,193.43,193.87,192.74,193.74,9590.0,193.43,193.87,192.74,193.74,9590.0
2021-11-05 09:55:00,193.74,194.32,193.46,193.65,12283.0,193.74,194.32,193.46,193.65,12283.0
2021-11-05 10:00:00,193.44,193.67,192.21,192.44,8915.0,193.44,193.67,192.21,192.44,8915.0
2021-11-05 10:05:00,192.46,192.46,191.54,191.72,19246.0,192.46,192.46,191.54,191.72,19246.0
2021-11-05 10:10:00,191.67,192.05,191.48,192.05,25471.0,191.67,192.05,191.48,192.05,25471.0
2021-11-05 10:15:00,192.06,192.52,191.5,192.51,51745.0,192.06,192.52,191.5,192.51,51745.0
2021-11-05 10:20:00,192.57,192.95,192.4,192.76,7962.0,192.57,192.95,192.4,192.76,7962.0
2021-11-05 10:25:00,192.66,193.38,192.54,193.25,19351.0,192.66,193.38,192.54,193.25,19351.0
2021-11-05 10:30:00,193.19,193.75,193.15,193.71,10945.0,193.19,193.75,193.15,193.71,10945.0
2021-11-05 10:35:00,193.58,194.32,193.57,194.14,14052.0,193.58,194.32,193.57,194.14,14052.0
2021-11-05 10:40:00,194.13,194.71,193.98,194.69,18154.0,194.13,194.71,193.98,194.69,18154.0
2021-11-05 10:45:00,194.7,194.95,194.39,194.81,19619.0,194.7,194.95,194.39,194.81,19619.0
2021-11-05 10:50:00,194.72,195.23,194.65,195.14,19563.0,194.72,195.23,194.65,195.14,19563.0
2021-11-05 10:55:00,195.05,195.11,194.2,194.78,24251.0,195.05,195.11,194.2,194.78,24251.0
2021-11-05 11:00:00,194.78,194.79,194.5,194.63,9847.0,194.78,194.79,194.5,194.63,9847.0
2021-11-05 11:05:00,194.63,194.7,194.28,194.59,21291.0,194.63,194.7,194.28,194.59,21291.0
2021-11-05 11:10:00,194.75,194.83,194.34,194.38,15217.0,194.75,194.83,194.34,194.38,15217.0
2021-11-05 11:15:00,194.28,194.51,194.14,194.44,12084.0,194.28,194.51,194.14,194.44,12084.0
2021-11-05 11:20:00,194.52,194.8,194.3,194.79,11129.0,194.52,194.8,194.3,194.79,11129.0
2021-11-05 11:25:00,194.82,194.84,194.6,194.73,8356.0,194.82,194.84,194.6,194.73,8356.0
2021-11-05 11:30:00,194.78,194.97,194.78,194.83,9166.0,194.78,194.97,194.78,194.83,9166.0
2021-11-05 11:35:00,194.8,194.8,194.17,194.44,14682.0,194.8,194.8,194.17,194.44,14682.0
2021-11-05 11:40:00,194.43,194.91,194.34,194.91,9318.0,194.43,194.91,194.34,194.91,9318.0
2021-11-05 11:45:00,194.89,195.01,194.49,194.6,14295.0,194.89,195.01,194.49,194.6,14295.0
2021-11-05 11:50:00,194.56,194.57,193.85,194.0,12293.0,194.56,194.57,193.85,194.0,12293.0
2021-11-05 11:55:00,194.07,194.19,193.06,193.06,12908.0,194.07,194.19,193.06,193.06,12908.0
2021-11-05 12:00:00,192.95,193.02,192.45,192.64,17961.0,192.95,193.02,192.45,192.64,17961.0
2021-11-05 12:05:00,192.63,192.97,192.63,192.8,9879.0,192.63,192.97,192.63,192.8,9879.0
2021-11-05 12:10:00,192.77,192.95,192.56,192.64,10722.0,192.77,192.95,192.56,192.64,10722.0
2021-11-05 12:15:00,192.58,193.1,192.58,193.1,4239.0,192.58,193.1,192.58,193.1,4239.0
2021-11-05 12:20:00,193.09,193.28,193.01,193.23,10044.0,193.09,193.28,193.01,193.23,10044.0
2021-11-05 12:25:00,193.28,193.31,193.01,193.19,10981.0,193.28,193.31,193.01,193.19,10981.0
2021-11-05 12:30:00,193.16,193.41,193.09,193.31,5450.0,193.16,193.41,193.09,193.31,5450.0
2021-11-05 12:35:00,193.39,193.76,193.28,193.64,8339.0,193.39,193.76,193.28,193.64,8339.0
2021-11-05 12:40:00,193.67,193.8,193.42,193.47,10861.0,193.67,193.8,193.42,193.47,10861.0
2021-11-05 12:45:00,193.48,193.6,193.04,193.04,8119.0,193.48,193.6,193.04,193.04,8119.0
2021-11-05 12:50:00,193.05,193.57,192.96,193.56,6210.0,193.05,193.57,192.96,193.56,6210.0
2021-11-05 12:55:00,193.6,193.9,193.57,193.62,7614.0,193.6,193.9,193.57,193.62,7614.0
2021-11-05 13:00:00,193.65,193.65,193.32,193.36,6940.0,193.65,193.65,193.32,193.36,6940.0
2021-11-05 13:05:00,193.36,193.36,192.94,192.95,9258.0,193.36,193.36,192.94,192.95,9258.0
2021-11-05 13:10:00,192.96,193.06,192.72,193.03,7623.0,192.96,193.06,192.72,193.03,7623.0
2021-11-05 13:15:00,193.03,193.23,192.69,193.22,10680.0,193.03,193.23,192.69,193.22,10680.0
2021-11-05 13:20:00,193.23,193.33,192.96,192.97,8619.0,193.23,193.33,192.96,192.97,8619.0
2021-11-05 13:25:00,192.97,193.05,192.81,192.95,6231.0,192.97,193.05,192.81,192.95,6231.0
2021-11-05 13:30:00,193.03,193.05,192.83,192.83,5278.0,193.03,193.05,192.83,192.83,5278.0
2021-11-05 13:35:00,192.81,192.84,192.63,192.78,5118.0,192.81,192.84,192.63,192.78,5118.0
2021-11-05 13:40:00,192.73,192.93,192.53,192.93,6854.0,192.73,192.93,192.53,192.93,6854.0
2021-11-05 13:45:00,192.91,193.48,192.87,193.43,7597.0,192.91,193.48,192.87,193.43,7597.0
2021-11-05 13:50:00,193.49,193.51,193.17,193.21,8836.0,193.49,193.51,193.17,193.21,8836.0
2021-11-05 13:55:00,193.18,193.56,193.15,193.5,8083.0,193.18,193.56,193.15,193.5,8083.0
2021-11-05 14:00:00,193.52,193.81,193.51,193.58,6499.0,193.52,193.81,193.51,193.58,6499.0
2021-11-05 14:05:00,193.56,193.72,193.33,193.72,5734.0,193.56,193.72,193.33,193.72,5734.0
2021-11-05 14:10:00,193.71,193.72,193.48,193.66,6803.0,193.71,193.72,193.48,193.66,6803.0
2021-11-05 14:15:00,193.63,193.76,193.61,193.76,5077.0,193.63,193.76,193.61,193.76,5077.0
2021-11-05 14:20:00,193.77,193.8,193.42,193.66,6493.0,193.77,193.8,193.42,193.66,6493.0
2021-11-05 14:25:00,193.61,193.61,193.38,193.57,14931.0,193.61,193.61,193.38,193.57,14931.0
2021-11-05 14:30:00,193.55,193.55,193.36,193.45,11767.0,193.55,193.55,193.36,193.45,11767.0
2021-11-05 14:35:00,193.43,193.43,193.17,193.2,10645.0,193.43,193.43,193.17,193.2,10645.0
2021-11-05 14:40:00,193.22,193.27,193.01,193.03,8682.0,193.22,193.27,193.01,193.03,8682.0
2021-11-05 14:45:00,193.02,193.02,192.61,192.63,6782.0,193.02,193.02,192.61,192.63,6782.0
2021-11-05 14:50:00,192.59,192.59,192.43,192.53,10397.0,192.59,192.59,192.43,192.53,10397.0
2021-11-05 14:55:00,192.46,192.56,192.27,192.31,9840.0,192.46,192.56,192.27,192.31,9840.0
2021-11-05 15:00:00,192.31,192.32,192.0,192.16,14054.0,192.31,192.32,192.0,192.16,14054.0
2021-11-05 15:05:00,192.17,192.17,191.97,192.03,10521.0,192.17,192.17,191.97,192.03,10521.0
2021-11-05 15:10:00,192.0,192.07,191.88,192.03,14486.0,192.0,192.07,191.88,192.03,14486.0
2021-11-05 15:15:00,192.0,192.2,191.94,192.03,29704.0,192.0,192.2,191.94,192.03,29704.0
2021-11-05 15:20:00,192.03,192.19,192.02,192.12,49979.0,192.03,192.19,192.02,192.12,49979.0
2021-11-05 15:25:00,192.12,192.15,191.83,191.88,16635.0,192.12,192.15,191.83,191.88,16635.0
2021-11-05 15:30:00,191.93,192.07,191.86,192.04,20337.0,191.93,192.07,191.86,192.04,20337.0
2021-11-05 15:35:00,192.03,192.81,192.03,192.7,19051.0,192.03,192.81,192.03,192.7,19051.0
2021-11-05 15:40:00,192.7,192.75,192.26,192.34,24965.0,192.7,192.75,192.26,192.34,24965.0
2021-11-05 15:45:00,192.34,192.5,192.27,192.4,31023.0,192.34,192.5,192.27,192.4,31023.0
2021-11-05 15:50:00,192.42,193.03,192.42,192.95,51627.0,192.42,193.03,192.42,192.95,51627.0
2021-11-05 15:55:00,192.92,193.16,192.71,192.86,138979.0,192.92,193.16,192.71,192.86,138979.0
2021-11-08 09:30:00,192.99,193.24,191.5,191.65,25265.0,192.99,193.24,191.5,191.65,25265.0
2021-11-08 09:35:00,191.64,192.69,191.57,192.49,13984.0,191.64,192.69,191.57,192.49,13984.0
2021-11-08 09:40:00,192.72,193.31,192.13,192.62,29168.0,192.72,193.31,192.13,192.62,29168.0
2021-11-08 09:45:00,192.92,193.95,192.56,193.39,11652.0,192.92,193.95,192.56,193.39,11652.0
2021-11-08 09:50:00,193.4,193.8,193.18,193.62,9130.0,193.4,193.8,193.18,193.62,9130.0
2021-11-08 09:55:00,193.8,194.17,193.47,194.17,13252.0,193.8,194.17,193.47,194.17,13252.0
2021-11-08 10:00:00,194.23,194.46,192.52,192.62,9984.0,194.23,194.46,192.52,192.62,9984.0
2021-11-08 10:05:00,192.59,192.83,191.63,192.21,14295.0,192.59,192.83,191.63,192.21,14295.0
2021-11-08 10:10:00,192.23,192.23,191.46,191.51,13623.0,192.23,192.23,191.46,191.51,13623.0
2021-11-08 10:15:00,191.51,192.03,191.5,191.87,18003.0,191.51,192.03,191.5,191.87,18003.0
2021-11-08 10:20:00,191.78,192.33,191.6,192.15,16111.0,191.78,192.33,191.6,192.15,16111.0
2021-11-08 10:25:00,192.14,192.37,192.11,192.14,10684.0,192.14,192.37,192.11,192.14,10684.0
2021-11-08 10:30:00,192.06,192.57,191.96,192.47,9140.0,192.06,192.57,191.96,192.47,9140.0
2021-11-08 10:35:00,192.44,192.75,192.16,192.3,8577.0,192.44,192.75,192.16,192.3,8577.0
2021-11-08 10:40:00,192.25,192.28,191.43,191.73,12224.0,192.25,192.28,191.43,191.73,12224.0
2021-11-08 10:45:00,191.73,191.96,191.55,191.6,16631.0,191.73,191.96,191.55,191.6,16631.0
2021-11-08 10:50:00,191.61,192.01,191.41,191.41,22002.0,191.61,192.01,191.41,191.41,22002.0
2021-11-08 10:55:00,191.42,191.61,191.36,191.39,6892.0,191.42,191.61,191.36,191.39,6892.0
2021-11-08 11:00:00,191.34,191.86,191.27,191.59,12425.0,191.34,191.86,191.27,191.59,12425.0
2021-11-08 11:05:00,191.59,191.59,191.04,191.15,7268.0,191.59,191.59,191.04,191.15,7268.0
2021-11-08 11:10:00,191.25,191.36,191.1,191.19,10328.0,191.25,191.36,191.1,191.19,10328.0
2021-11-08 11:15:00,191.23,191.6,191.17,191.6,14437.0,191.23,191.6,191.17,191.6,14437.0
2021-11-08 11:20:00,191.57,191.86,191.57,191.71,10538.0,191.57,191.86,191.57,191.71,10538.0
2021-11-08 11:25:00,191.72,191.76,191.48,191.49,4122.0,191.72,191.76,191.48,191.49,4122.0
2021-11-08 11:30:00,191.5,191.66,191.22,191.25,5774.0,191.5,191.66,191.22,191.25,5774.0
2021-11-08 11:35:00,191.2,191.52,191.2,191.5,5972.0,191.2,191.52,191.2,191.5,5972.0
2021-11-08 11:40:00,191.58,191.74,191.54,191.65,4196.0,191.58,191.74,191.54,191.65,4196.0
2021-11-08 11:45:00,191.58,191.82,191.58,191.7,2611.0,191.58,191.82,191.58,191.7,2611.0
2021-11-08 11:50:00,191.68,191.76,191.63,191.75,9286.0,191.68,191.76,191.63,191.75,9286.0
2021-11-08 11:55:00,191.75,191.84,191.5,191.5,9749.0,191.75,191.84,191.5,191.5,9749.0
2021-11-08 12:00:00,191.46,191.58,191.3,191.3,8722.0,191.46,191.58,191.3,191.3,8722.0
2021-11-08 12:05:00,191.3,191.5,191.12,191.12,4634.0,191.3,191.5,191.12,191.12,4634.0
2021-11-08 12:10:00,191.16,191.23,191.07,191.23,4739.0,191.16,191.23,191.07,191.23,4739.0
2021-11-08 12:15:00,191.15,191.43,191.14,191.4,4667.0,191.15,191.43,191.14,191.4,4667.0
2021-11-08 12:20:00,191.46,191.67,191.41,191.5,5419.0,191.46,191.67,191.41,191.5,5419.0
2021-11-08 12:25:00,191.49,191.67,191.49,191.66,3382.0,191.49,191.67,191.49,191.66,3382.0
2021-11-08 12:30:00,191.68,191.7,191.37,191.39,10174.0,191.68,191.7,191.37,191.39,10174.0
2021-11-08 12:35:00,191.35,191.36,191.15,191.32,5219.0,191.35,191.36,191.15,191.32,5219.0
2021-11-08 12:40:00,191.33,191.33,191.13,191.2,3972.0,191.33,191.33,191.13,191.2,3972.0
2021-11-08 12:45:00,191.19,191.29,191.08,191.2,5576.0,191.19,191.29,191.08,191.2,5576.0
2021-11-08 12:50:00,191.25,191.34,191.17,191.31,4498.0,191.25,191.34,191.17,191.31,4498.0
2021-11-08 12:55:00,191.25,191.29,191.11,191.27,4698.0,191.25,191.29,191.11,191.27,4698.0
2021-11-08 13:00:00,191.21,191.29,191.15,191.16,2755.0,191.21,191.29,191.15,191.16,2755.0
2021-11-08 13:05:00,191.15,191.2,190.78,190.78,6688.0,191.15,191.2,190.78,190.78,6688.0
2021-11-08 13:10:00,190.78,191.0,190.64,191.0,6860.0,190.78,191.0,190.64,191.0,6860.0
2021-11-08 13:15:00,190.95,191.01,190.85,190.94,9401.0,190.95,191.01,190.85,190.94,9401.0
2021-11-08 13:20:00,190.98,191.16,190.98,191.01,5320.0,190.98,191.16,190.98,191.01,5320.0
2021-11-08 13:25:00,191.01,191.15,191.0,191.14,2234.0,191.01,191.15,191.0,191.14,2234.0
2021-11-08 13:30:00,191.09,191.24,191.0,191.23,7905.0,191.09,191.24,191.0,191.23,7905.0
2021-11-08 13:35:00,191.22,191.27,191.11,191.22,4621.0,191.22,191.27,191.11,191.22,4621.0
2021-11-08 13:40:00,191.2,191.35,191.15,191.35,6624.0,191.2,191.35,191.15,191.35,6624.0
2021-11-08 13:45:00,191.32,191.38,191.13,191.17,6772.0,191.32,191.38,191.13,191.17,6772.0
2021-11-08 13:50:00,191.14,191.27,191.13,191.25,4723.0,191.14,191.27,191.13,191.25,4723.0
2021-11-08 13:55:00,191.22,191.6,191.22,191.42,16330.0,191.22,191.6,191.22,191.42,16330.0
2021-11-08 14:00:00,191.43,191.59,191.43,191.45,5406.0,191.43,191.59,191.43,191.45,5406.0
2021-11-08 14:05:00,191.48,191.49,191.4,191.45,5061.0,191.48,191.49,191.4,191.45,5061.0
2021-11-08 14:10:00,191.37,191.46,191.36,191.42,2384.0,191.37,191.46,191.36,191.42,2384.0
2021-11-08 14:15:00,191.47,191.61,191.45,191.54,3647.0,191.47,191.61,191.45,191.54,3647.0
2021-11-08 14:20:00,191.54,191.56,191.3,191.3,1420.0,191.54,191.56,191.3,191.3,1420.0
2021-11-08 14:25:00,191.34,191.48,191.3,191.47,4239.0,191.34,191.48,191.3,191.47,4239.0
2021-11-08 14:30:00,191.47,191.55,191.47,191.49,3061.0,191.47,191.55,191.47,191.49,3061.0
2021-11-08 14:35:00,191.45,191.68,191.43,191.67,6017.0,191.45,191.68,191.43,191.67,6017.0
2021-11-08 14:40:00,191.73,191.76,191.71,191.71,1822.0,191.73,191.76,191.71,191.71,1822.0
2021-11-08 14:45:00,191.73,191.75,191.48,191.58,4712.0,191.73,191.75,191.48,191.58,4712.0
2021-11-08 14:50:00,191.63,191.66,191.45,191.45,1909.0,191.63,191.66,191.45,191.45,1909.0
2021-11-08 14:55:00,191.56,191.57,191.51,191.54,5100.0,191.56,191.57,191.51,191.54,5100.0
2021-11-08 15:00:00,191.53,191.81,191.53,191.8,5631.0,191.53,191.81,191.53,191.8,5631.0
2021-11-08 15:05:00,191.78,191.84,191.69,191.69,2543.0,191.78,191.84,191.69,191.69,2543.0
2021-11-08 15:10:00,191.76,191.76,191.53,191.63,7306.0,191.76,191.76,191.53,191.63,7306.0
2021-11-08 15:15:00,191.61,191.71,191.6,191.68,3377.0,191.61,191.71,191.6,191.68,3377.0
2021-11-08 15:20:00,191.71,191.85,191.71,191.85,5059.0,191.71,191.85,191.71,191.85,5059.0
2021-11-08 15:25:00,191.87,192.0,191.87,191.98,8810.0,191.87,192.0,191.87,191.98,8810.0
2021-11-08 15:30:00,191.93,192.12,191.91,192.08,9768.0,191.93,192.12,191.91,192.08,9768.0
2021-11-08 15:35:00,192.12,192.33,192.08,192.26,13360.0,192.12,192.33,192.08,192.26,13360.0
2021-11-08 15:40:00,192.27,192.27,192.09,192.14,12931.0,192.27,192.27,192.09,192.14,12931.0
2021-11-08 15:45:00,192.11,192.36,192.1,192.34,13273.0,192.11,192.36,192.1,192.34,13273.0
2021-11-08 15:50:00,192.36,192.53,192.15,192.51,20850.0,192.36,192.53,192.15,192.51,20850.0
2021-11-08 15:55:00,192.49,192.49,192.14,192.26,50717.0,192.49,192.49,192.14,192.26,50717.0
2021-11-09 09:30:00,192.23,192.38,191.31,191.93,20606.0,192.23,192.38,191.31,191.93,20606.0
2021-11-09 09:35:00,191.94,192.42,191.54,191.54,10923.0,191.94,192.42,191.54,191.54,10923.0
2021-11-09 09:40:00,191.64,192.46,191.64,191.78,13203.0,191.64,192.46,191.64,191.78,13203.0
2021-11-09 09:45:00,191.83,193.39,191.72,193.38,17663.0,191.83,193.39,191.72,193.38,17663.0
2021-11-09 09:50:00,193.24,193.41,192.56,192.71,13495.0,193.24,193.41,192.56,192.71,13495.0
2021-11-09 09:55:00,192.82,193.1,192.42,192.92,15784.0,192.82,193.1,192.42,192.92,15784.0
2021-11-09 10:00:00,192.92,192.96,192.45,192.77,12852.0,192.92,192.96,192.45,192.77,12852.0
2021-11-09 10:05:00,192.71,192.76,191.54,191.79,11200.0,192.71,192.76,191.54,191.79,11200.0
2021-11-09 10:10:00,191.65,192.32,191.62,192.14,10305.0,191.65,192.32,191.62,192.14,10305.0
2021-11-09 10:15:00,192.29,192.34,191.75,191.85,6928.0,192.29,192.34,191.75,191.85,6928.0
2021-11-09 10:20:00,191.85,191.94,191.54,191.86,4805.0,191.85,191.94,191.54,191.86,4805.0
2021-11-09 10:25:00,191.79,192.08,191.58,192.08,8870.0,191.79,192.08,191.58,192.08,8870.0
2021-11-09 10:30:00,192.1,192.1,191.77,191.91,5377.0,192.1,192.1,191.77,191.91,5377.0
2021-11-09 10:35:00,191.93,192.06,191.77,191.92,6542.0,191.93,192.06,191.77,191.92,6542.0
2021-11-09 10:40:00,191.9,191.91,191.27,191.48,6335.0,191.9,191.91,191.27,191.48,6335.0
2021-11-09 10:45:00,191.48,191.74,191.33,191.67,17725.0,191.48,191.74,191.33,191.67,17725.0
2021-11-09 10:50:00,191.66,191.8,191.53,191.63,5879.0,191.66,191.8,191.53,191.63,5879.0
2021-11-09 10:55:00,191.63,192.09,191.51,191.9,6742.0,191.63,192.09,191.51,191.9,6742.0
2021-11-09 11:00:00,191.9,192.0,191.72,191.93,9662.0,191.9,192.0,191.72,191.93,9662.0
2021-11-09 11:05:00,191.88,191.94,191.53,191.56,8804.0,191.88,191.94,191.53,191.56,8804.0
2021-11-09 11:10:00,191.34,191.7,191.29,191.7,7793.0,191.34,191.7,191.29,191.7,7793.0
2021-11-09 11:15:00,191.6,191.75,191.41,191.49,4882.0,191.6,191.75,191.41,191.49,4882.0
2021-11-09 11:20:00,191.53,191.67,191.46,191.67,5725.0,191.53,191.67,191.46,191.67,5725.0
2021-11-09 11:25:00,191.63,191.79,191.4,191.7,9452.0,191.63,191.79,191.4,191.7,9452.0
2021-11-09 11:30:00,191.79,191.86,191.67,191.73,3937.0,191.79,191.86,191.67,191.73,3937.0
2021-11-09 11:35:00,191.81,192.1,191.81,192.05,4951.0,191.81,192.1,191.81,192.05,4951.0
2021-11-09 11:40:00,192.01,192.13,191.79,191.97,2795.0,192.01,192.13,191.79,191.97,2795.0
2021-11-09 11:45:00,192.03,192.17,191.9,192.09,4985.0,192.03,192.17,191.9,192.09,4985.0
2021-11-09 11:50:00,192.14,192.14,191.63,191.63,4554.0,192.14,192.14,191.63,191.63,4554.0
2021-11-09 11:55:00,191.71,191.97,191.67,191.84,2998.0,191.71,191.97,191.67,191.84,2998.0
2021-11-09 12:00:00,191.77,192.03,191.73,191.97,4231.0,191.77,192.03,191.73,191.97,4231.0
2021-11-09 12:05:00,191.92,192.05,191.79,191.93,2782.0,191.92,192.05,191.79,191.93,2782.0
2021-11-09 12:10:00,191.93,191.93,191.5,191.54,3835.0,191.93,191.93,191.5,191.54,3835.0
2021-11-09 12:15:00,191.53,191.54,191.25,191.31,2894.0,191.53,191.54,191.25,191.31,2894.0
2021-11-09 12:20:00,191.32,191.55,191.15,191.55,7422.0,191.32,191.55,191.15,191.55,7422.0
2021-11-09 12:25:00,191.6,191.86,191.47,191.76,5312.0,191.6,191.86,191.47,191.76,5312.0
2021-11-09 12:30:00,191.81,191.92,191.7,191.77,15467.0,191.81,191.92,191.7,191.77,15467.0
2021-11-09 12:35:00,191.74,191.88,191.74,191.84,5865.0,191.74,191.88,191.74,191.84,5865.0
2021-11-09 12:40:00,191.81,192.04,191.76,191.98,5106.0,191.81,192.04,191.76,191.98,5106.0
2021-11-09 12:45:00,191.94,192.0,191.7,191.91,9423.0,191.94,192.0,191.7,191.91,9423.0
2021-11-09 12:50:00,191.92,192.08,191.91,191.91,6248.0,191.92,192.08,191.91,191.91,6248.0
2021-11-09 12:55:00,191.95,192.02,191.7,191.84,6055.0,191.95,192.02,191.7,191.84,6055.0
2021-11-09 13:00:00,191.84,192.03,191.83,192.03,10955.0,191.84,192.03,191.83,192.03,10955.0
2021-11-09 13:05:00,192.02,192.2,192.0,192.05,4531.0,192.02,192.2,192.0,192.05,4531.0
2021-11-09 13:10:00,192.04,192.18,192.0,192.14,8235.0,192.04,192.18,192.0,192.14,8235.0
2021-11-09 13:15:00,192.18,192.26,192.13,192.19,4070.0,192.18,192.26,192.13,192.19,4070.0
2021-11-09 13:20:00,192.16,192.16,192.0,192.03,7574.0,192.16,192.16,192.0,192.03,7574.0
2021-11-09 13:25:00,192.03,192.05,191.61,191.72,8300.0,192.03,192.05,191.61,191.72,8300.0
2021-11-09 13:30:00,191.73,191.82,191.61,191.62,2957.0,191.73,191.82,191.61,191.62,2957.0
2021-11-09 13:35:00,191.56,191.69,191.46,191.62,32162.0,191.56,191.69,191.46,191.62,32162.0
2021-11-09 13:40:00,191.62,191.86,191.56,191.85,13326.0,191.62,191.86,191.56,191.85,13326.0
2021-11-09 13:45:00,191.87,191.88,191.68,191.75,29655.0,191.87,191.88,191.68,191.75,29655.0
2021-11-09 13:50:00,191.79,191.81,191.49,191.54,10035.0,191.79,191.81,191.49,191.54,10035.0
2021-11-09 13:55:00,191.49,191.66,191.46,191.66,2836.0,191.49,191.66,191.46,191.66,2836.0
2021-11-09 14:00:00,191.58,191.74,191.57,191.63,18533.0,191.58,191.74,191.57,191.63,18533.0
2021-11-09 14:05:00,191.58,191.59,191.0,191.0,1129.0,191.58,191.59,191.0,191.0,1129.0
2021-11-09 14:10:00,191.01,191.21,190.96,190.99,6314.0,191.01,191.21,190.96,190.99,6314.0
2021-11-09 14:15:00,191.0,191.0,190.71,190.99,9716.0,191.0,191.0,190.71,190.99,9716.0
2021-11-09 14:20:00,190.96,190.96,190.72,190.72,3310.0,190.96,190.96,190.72,190.72,3310.0
2021-11-09 14:25:00,190.76,190.87,190.6,190.65,5543.0,190.76,190.87,190.6,190.65,5543.0
2021-11-09 14:30:00,190.72,190.9,190.5,190.89,7068.0,190.72,190.9,190.5,190.89,7068.0
2021-11-09 14:35:00,190.89,191.58,190.89,191.58,10124.0,190.89,191.58,190.89,191.58,10124.0
2021-11-09 14:40:00,191.53,191.93,191.47,191.64,21619.0,191.53,191.93,191.47,191.64,21619.0
2021-11-09 14:45:00,191.59,191.68,191.05,191.05,60474.0,191.59,191.68,191.05,191.05,60474.0
2021-11-09 14:50:00,191.03,191.04,190.81,190.89,34376.0,191.03,191.04,190.81,190.89,34376.0
2021-11-09 14:55:00,190.89,191.11,190.88,190.99,13353.0,190.89,191.11,190.88,190.99,13353.0
2021-11-09 15:00:00,190.92,191.04,190.73,190.89,21550.0,190.92,191.04,190.73,190.89,21550.0
2021-11-09 15:05:00,190.88,190.89,190.42,190.47,15050.0,190.88,190.89,190.42,190.47,15050.0
2021-11-09 15:10:00,190.52,190.59,190.45,190.49,17416.0,190.52,190.59,190.45,190.49,17416.0
2021-11-09 15:15:00,190.5,190.67,190.44,190.5,13180.0,190.5,190.67,190.44,190.5,13180.0
2021-11-09 15:20:00,190.5,190.57,190.46,190.5,8098.0,190.5,190.57,190.46,190.5,8098.0
2021-11-09 15:25:00,190.53,190.67,190.31,190.6,7031.0,190.53,190.67,190.31,190.6,7031.0
2021-11-09 15:30:00,190.62,191.14,190.62,191.04,17071.0,190.62,191.14,190.62,191.04,17071.0
2021-11-09 15:35:00,191.04,191.06,190.9,191.03,25136.0,191.04,191.06,190.9,191.03,25136.0
2021-11-09 15:40:00,191.0,191.22,190.83,191.07,37186.0,191.0,191.22,190.83,191.07,37186.0
2021-11-09 15:45:00,191.05,191.19,190.96,191.0,17982.0,191.05,191.19,190.96,191.0,17982.0
2021-11-09 15:50:00,191.06,191.3,190.48,191.3,77037.0,191.06,191.3,190.48,191.3,77037.0
2021-11-09 15:55:00,191.25,191.25,190.87,191.14,70400.0,191.25,191.25,190.87,191.14,70400.0
2021-11-10 09:30:00,191.01,192.61,190.79,192.31,32569.0,191.01,192.61,190.79,192.31,32569.0
2021-11-10 09:35:00,192.26,192.38,191.53,191.61,7423.0,192.26,192.38,191.53,191.61,7423.0
2021-11-10 09:40:00,191.28,191.48,190.91,190.92,13004.0,191.28,191.48,190.91,190.92,13004.0
2021-11-10 09:45:00,190.92,191.7,190.9,191.06,13167.0,190.92,191.7,190.9,191.06,13167.0
2021-11-10 09:50:00,190.98,191.3,190.98,191.27,8803.0,190.98,191.3,190.98,191.27,8803.0
2021-11-10 09:55:00,191.27,192.03,191.11,191.28,12673.0,191.27,192.03,191.11,191.28,12673.0
2021-11-10 10:00:00,191.41,191.64,191.27,191.27,12526.0,191.41,191.64,191.27,191.27,12526.0
2021-11-10 10:05:00,191.42,191.65,191.33,191.65,13981.0,191.42,191.65,191.33,191.65,13981.0
2021-11-10 10:10:00,191.82,191.82,191.4,191.52,6155.0,191.82,191.82,191.4,191.52,6155.0
2021-11-10 10:15:00,191.5,191.65,191.11,191.65,8025.0,191.5,191.65,191.11,191.65,8025.0
2021-11-10 10:20:00,191.64,192.09,191.64,191.99,3875.0,191.64,192.09,191.64,191.99,3875.0
2021-11-10 10:25:00,191.99,192.09,191.75,191.83,11965.0,191.99,192.09,191.75,191.83,11965.0
2021-11-10 10:30:00,191.72,191.82,191.53,191.78,4011.0,191.72,191.82,191.53,191.78,4011.0
2021-11-10 10:35:00,191.84,191.9,191.69,191.9,5064.0,191.84,191.9,191.69,191.9,5064.0
2021-11-10 10:40:00,191.85,191.89,191.78,191.8,2924.0,191.85,191.89,191.78,191.8,2924.0
2021-11-10 10:45:00,191.78,191.78,191.61,191.62,4862.0,191.78,191.78,191.61,191.62,4862.0
2021-11-10 10:50:00,191.59,191.6,191.38,191.5,5918.0,191.59,191.6,191.38,191.5,5918.0
2021-11-10 10:55:00,191.51,191.57,191.13,191.13,5451.0,191.51,191.57,191.13,191.13,5451.0
2021-11-10 11:00:00,191.24,191.62,191.23,191.4,7103.0,191.24,191.62,191.23,191.4,7103.0
2021-11-10 11:05:00,191.4,191.44,190.98,191.09,3720.0,191.4,191.44,190.98,191.09,3720.0
2021-11-10 11:10:00,191.08,191.19,191.06,191.15,3650.0,191.08,191.19,191.06,191.15,3650.0
2021-11-10 11:15:00,191.19,191.26,191.0,191.09,4771.0,191.19,191.26,191.0,191.09,4771.0
2021-11-10 11:20:00,191.15,191.15,191.04,191.12,6033.0,191.15,191.15,191.04,191.12,6033.0
2021-11-10 11:25:00,191.11,191.46,191.11,191.37,3600.0,191.11,191.46,191.11,191.37,3600.0
2021-11-10 11:30:00,191.45,191.58,191.33,191.52,4816.0,191.45,191.58,191.33,191.52,4816.0
2021-11-10 11:35:00,191.56,191.74,191.56,191.71,1461.0,191.56,191.74,191.56,191.71,1461.0
2021-11-10 11:40:00,191.66,191.76,191.3,191.34,9274.0,191.66,191.76,191.3,191.34,9274.0
2021-11-10 11:45:00,191.3,191.61,191.3,191.61,3802.0,191.3,191.61,191.3,191.61,3802.0
2021-11-10 11:50:00,191.61,191.61,191.31,191.31,2510.0,191.61,191.61,191.31,191.31,2510.0
2021-11-10 11:55:00,191.16,191.24,191.15,191.22,2539.0,191.16,191.24,191.15,191.22,2539.0
2021-11-10 12:00:00,191.3,191.35,191.14,191.14,2427.0,191.3,191.35,191.14,191.14,2427.0
2021-11-10 12:05:00,191.19,191.19,191.08,191.08,1130.0,191.19,191.19,191.08,191.08,1130.0
2021-11-10 12:10:00,191.08,191.13,190.96,191.06,5594.0,191.08,191.13,190.96,191.06,5594.0
2021-11-10 12:15:00,191.07,191.11,190.95,191.03,2500.0,191.07,191.11,190.95,191.03,2500.0
2021-11-10 12:20:00,191.01,191.08,190.98,191.06,2023.0,191.01,191.08,190.98,191.06,2023.0
2021-11-10 12:25:00,191.1,191.13,190.97,190.97,4100.0,191.1,191.13,190.97,190.97,4100.0
2021-11-10 12:30:00,191.03,191.09,190.88,190.92,3911.0,191.03,191.09,190.88,190.92,3911.0
2021-11-10 12:35:00,190.88,190.92,190.77,190.92,3827.0,190.88,190.92,190.77,190.92,3827.0
2021-11-10 12:40:00,190.89,190.92,190.68,190.68,4619.0,190.89,190.92,190.68,190.68,4619.0
2021-11-10 12:45:00,190.67,190.93,190.67,190.79,6797.0,190.67,190.93,190.67,190.79,6797.0
2021-11-10 12:50:00,190.75,190.83,190.73,190.77,7232.0,190.75,190.83,190.73,190.77,7232.0
2021-11-10 12:55:00,190.82,190.92,190.82,190.88,1816.0,190.82,190.92,190.82,190.88,1816.0
2021-11-10 13:00:00,190.88,190.92,190.6,190.69,9155.0,190.88,190.92,190.6,190.69,9155.0
2021-11-10 13:05:00,190.63,190.7,190.51,190.53,4899.0,190.63,190.7,190.51,190.53,4899.0
2021-11-10 13:10:00,190.47,190.63,190.38,190.49,9569.0,190.47,190.63,190.38,190.49,9569.0
2021-11-10 13:15:00,190.44,190.5,190.24,190.44,8510.0,190.44,190.5,190.24,190.44,8510.0
2021-11-10 13:20:00,190.43,190.43,190.27,190.4,2270.0,190.43,190.43,190.27,190.4,2270.0
2021-11-10 13:25:00,190.4,190.7,190.39,190.55,3400.0,190.4,190.7,190.39,190.55,3400.0
2021-11-10 13:30:00,190.56,190.58,190.39,190.4,2846.0,190.56,190.58,190.39,190.4,2846.0
2021-11-10 13:35:00,190.44,190.67,190.31,190.64,3655.0,190.44,190.67,190.31,190.64,3655.0
2021-11-10 13:40:00,190.6,190.6,190.35,190.36,2949.0,190.6,190.6,190.35,190.36,2949.0
2021-11-10 13:45:00,190.45,190.48,190.15,190.28,4441.0,190.45,190.48,190.15,190.28,4441.0
2021-11-10 13:50:00,190.32,190.45,190.32,190.37,4200.0,190.32,190.45,190.32,190.37,4200.0
2021-11-10 13:55:00,190.39,190.49,190.34,190.4,8724.0,190.39,190.49,190.34,190.4,8724.0
2021-11-10 14:00:00,190.35,190.38,189.81,189.84,9817.0,190.35,190.38,189.81,189.84,9817.0
2021-11-10 14:05:00,189.84,189.89,189.66,189.66,5131.0,189.84,189.89,189.66,189.66,5131.0
2021-11-10 14:10:00,189.73,189.84,189.65,189.72,3700.0,189.73,189.84,189.65,189.72,3700.0
2021-11-10 14:15:00,189.72,190.01,189.72,189.82,2332.0,189.72,190.01,189.72,189.82,2332.0
2021-11-10 14:20:00,189.77,189.84,189.47,189.52,4990.0,189.77,189.84,189.47,189.52,4990.0
2021-11-10 14:25:00,189.59,189.72,189.52,189.53,2900.0,189.59,189.72,189.52,189.53,2900.0
2021-11-10 14:30:00,189.53,189.58,189.19,189.19,4288.0,189.53,189.58,189.19,189.19,4288.0
2021-11-10 14:35:00,189.17,189.27,188.58,188.68,15304.0,189.17,189.27,188.58,188.68,15304.0
2021-11-10 14:40:00,188.69,188.94,188.68,188.79,10147.0,188.69,188.94,188.68,188.79,10147.0
2021-11-10 14:45:00,188.91,188.97,188.42,188.52,8013.0,188.91,188.97,188.42,188.52,8013.0
2021-11-10 14:50:00,188.54,188.94,188.54,188.8,8984.0,188.54,188.94,188.54,188.8,8984.0
2021-11-10 14:55:00,188.78,188.87,188.63,188.73,16471.0,188.78,188.87,188.63,188.73,16471.0
2021-11-10 15:00:00,188.77,188.91,188.71,188.78,8904.0,188.77,188.91,188.71,188.78,8904.0
2021-11-10 15:05:00,188.81,188.92,188.65,188.77,5715.0,188.81,188.92,188.65,188.77,5715.0
2021-11-10 15:10:00,188.75,189.06,188.74,188.94,5564.0,188.75,189.06,188.74,188.94,5564.0
2021-11-10 15:15:00,188.98,189.03,188.8,188.94,6326.0,188.98,189.03,188.8,188.94,6326.0
2021-11-10 15:20:00,188.94,189.03,188.89,188.95,7940.0,188.94,189.03,188.89,188.95,7940.0
2021-11-10 15:25:00,188.98,188.98,188.79,188.8,13648.0,188.98,188.98,188.79,188.8,13648.0
2021-11-10 15:30:00,188.81,188.82,188.41,188.41,9194.0,188.81,188.82,188.41,188.41,9194.0
2021-11-10 15:35:00,188.33,188.33,188.02,188.11,27876.0,188.33,188.33,188.02,188.11,27876.0
2021-11-10 15:40:00,188.17,188.3,187.58,187.73,29766.0,188.17,188.3,187.58,187.73,29766.0
2021-11-10 15:45:00,187.64,187.76,187.51,187.63,28531.0,187.64,187.76,187.51,187.63,28531.0
2021-11-10 15:50:00,187.67,188.26,187.6,187.64,47852.0,187.67,188.26,187.6,187.64,47852.0
2021-11-10 15:55:00,187.71,188.07,187.71,187.91,66730.0,187.71,188.07,187.71,187.91,66730.0
2021-11-11 09:30:00,188.0,188.15,187.36,187.6,17809.0,188.0,188.15,187.36,187.6,17809.0
2021-11-11 09:35:00,187.53,187.88,187.32,187.61,2775.0,187.53,187.88,187.32,187.61,2775.0
2021-11-11 09:40:00,187.42,187.66,187.19,187.19,5270.0,187.42,187.66,187.19,187.19,5270.0
2021-11-11 09:45:00,187.31,187.37,186.9,187.05,5258.0,187.31,187.37,186.9,187.05,5258.0
2021-11-11 09:50:00,186.92,187.37,186.91,187.35,3095.0,186.92,187.37,186.91,187.35,3095.0
2021-11-11 09:55:00,187.43,187.7,187.35,187.6,7327.0,187.43,187.7,187.35,187.6,7327.0
2021-11-11 10:00:00,187.62,187.8,187.11,187.12,5707.0,187.62,187.8,187.11,187.12,5707.0
2021-11-11 10:05:00,187.04,187.04,186.67,186.67,3987.0,187.04,187.04,186.67,186.67,3987.0
2021-11-11 10:10:00,186.88,186.88,186.34,186.52,5346.0,186.88,186.88,186.34,186.52,5346.0
2021-11-11 10:15:00,186.49,186.49,186.08,186.16,11643.0,186.49,186.49,186.08,186.16,11643.0
2021-11-11 10:20:00,186.15,186.93,186.15,186.89,4105.0,186.15,186.93,186.15,186.89,4105.0
2021-11-11 10:25:00,186.84,187.23,186.84,187.02,5405.0,186.84,187.23,186.84,187.02,5405.0
2021-11-11 10:30:00,187.02,187.04,186.68,186.8,1787.0,187.02,187.04,186.68,186.8,1787.0
2021-11-11 10:35:00,186.78,186.78,186.1,186.25,4811.0,186.78,186.78,186.1,186.25,4811.0
2021-11-11 10:40:00,186.21,186.29,185.6,185.65,9316.0,186.21,186.29,185.6,185.65,9316.0
2021-11-11 10:45:00,185.64,185.83,185.61,185.73,3465.0,185.64,185.83,185.61,185.73,3465.0
2021-11-11 10:50:00,185.78,185.98,185.56,185.98,2739.0,185.78,185.98,185.56,185.98,2739.0
2021-11-11 10:55:00,185.99,186.64,185.93,186.55,4495.0,185.99,186.64,185.93,186.55,4495.0
2021-11-11 11:00:00,186.55,186.55,186.14,186.32,4567.0,186.55,186.55,186.14,186.32,4567.0
2021-11-11 11:05:00,186.37,186.44,186.26,186.26,2697.0,186.37,186.44,186.26,186.26,2697.0
2021-11-11 11:10:00,186.23,186.42,186.19,186.24,3280.0,186.23,186.42,186.19,186.24,3280.0
2021-11-11 11:15:00,186.28,186.28,185.94,186.15,18300.0,186.28,186.28,185.94,186.15,18300.0
2021-11-11 11:20:00,186.15,186.2,186.03,186.03,3290.0,186.15,186.2,186.03,186.03,3290.0
2021-11-11 11:25:00,186.0,186.26,185.9,186.26,26735.0,186.0,186.26,185.9,186.26,26735.0
2021-11-11 11:30:00,186.3,186.5,186.22,186.34,4718.0,186.3,186.5,186.22,186.34,4718.0
2021-11-11 11:35:00,186.4,186.4,186.16,186.3,2341.0,186.4,186.4,186.16,186.3,2341.0
2021-11-11 11:40:00,186.52,186.93,186.52,186.56,11922.0,186.52,186.93,186.52,186.56,11922.0
2021-11-11 11:45:00,186.56,186.67,186.48,186.62,4190.0,186.56,186.67,186.48,186.62,4190.0
2021-11-11 11:50:00,186.67,186.67,186.35,186.36,3641.0,186.67,186.67,186.35,186.36,3641.0
2021-11-11 11:55:00,186.41,186.66,186.41,186.66,2112.0,186.41,186.66,186.41,186.66,2112.0
2021-11-11 12:00:00,186.68,186.68,186.26,186.26,3601.0,186.68,186.68,186.26,186.26,3601.0
2021-11-11 12:05:00,186.32,186.33,186.14,186.19,4867.0,186.32,186.33,186.14,186.19,4867.0
2021-11-11 12:10:00,186.23,186.24,186.07,186.07,1398.0,186.23,186.24,186.07,186.07,1398.0
2021-11-11 12:15:00,186.07,186.17,185.83,185.99,6625.0,186.07,186.17,185.83,185.99,6625.0
2021-11-11 12:20:00,186.13,186.32,186.13,186.19,1650.0,186.13,186.32,186.13,186.19,1650.0
2021-11-11 12:25:00,186.24,186.34,186.01,186.27,3070.0,186.24,186.34,186.01,186.27,3070.0
2021-11-11 12:30:00,186.23,186.29,186.23,186.26,1000.0,186.23,186.29,186.23,186.26,1000.0
2021-11-11 12:35:00,186.31,186.39,186.27,186.34,1910.0,186.31,186.39,186.27,186.34,1910.0
2021-11-11 12:40:00,186.29,186.4,186.15,186.35,4362.0,186.29,186.4,186.15,186.35,4362.0
2021-11-11 12:45:00,186.33,186.53,186.18,186.46,8246.0,186.33,186.53,186.18,186.46,8246.0
2021-11-11 12:50:00,186.46,186.46,186.3,186.35,1924.0,186.46,186.46,186.3,186.35,1924.0
2021-11-11 12:55:00,186.32,186.47,186.24,186.35,4469.0,186.32,186.47,186.24,186.35,4469.0
2021-11-11 13:00:00,186.43,186.43,186.12,186.12,5333.0,186.43,186.43,186.12,186.12,5333.0
2021-11-11 13:05:00,186.08,186.16,186.05,186.07,3418.0,186.08,186.16,186.05,186.07,3418.0
2021-11-11 13:10:00,186.06,186.06,185.75,185.84,4652.0,186.06,186.06,185.75,185.84,4652.0
2021-11-11 13:15:00,185.82,185.82,185.65,185.77,5080.0,185.82,185.82,185.65,185.77,5080.0
2021-11-11 13:20:00,185.71,185.86,185.45,185.52,9533.0,185.71,185.86,185.45,185.52,9533.0
2021-11-11 13:25:00,185.57,185.91,185.49,185.91,8793.0,185.57,185.91,185.49,185.91,8793.0
2021-11-11 13:30:00,185.91,186.03,185.84,185.91,6214.0,185.91,186.03,185.84,185.91,6214.0
2021-11-11 13:35:00,185.95,185.96,185.82,185.93,3453.0,185.95,185.96,185.82,185.93,3453.0
2021-11-11 13:40:00,185.87,186.13,185.79,186.09,8256.0,185.87,186.13,185.79,186.09,8256.0
2021-11-11 13:45:00,186.12,186.26,186.11,186.11,2700.0,186.12,186.26,186.11,186.11,2700.0
2021-11-11 13:50:00,186.12,186.12,185.95,186.0,4777.0,186.12,186.12,185.95,186.0,4777.0
2021-11-11 13:55:00,186.03,186.19,185.82,186.17,6736.0,186.03,186.19,185.82,186.17,6736.0
2021-11-11 14:00:00,186.14,186.2,186.09,186.09,4200.0,186.14,186.2,186.09,186.09,4200.0
2021-11-11 14:05:00,186.07,186.13,186.01,186.08,4189.0,186.07,186.13,186.01,186.08,4189.0
2021-11-11 14:10:00,186.13,186.27,186.08,186.22,4543.0,186.13,186.27,186.08,186.22,4543.0
2021-11-11 14:15:00,186.28,186.58,186.22,186.58,6189.0,186.28,186.58,186.22,186.58,6189.0
2021-11-11 14:20:00,186.58,186.58,186.44,186.52,4269.0,186.58,186.58,186.44,186.52,4269.0
2021-11-11 14:25:00,186.53,186.53,186.14,186.3,8536.0,186.53,186.53,186.14,186.3,8536.0
2021-11-11 14:30:00,186.22,186.24,186.0,186.08,5522.0,186.22,186.24,186.0,186.08,5522.0
2021-11-11 14:35:00,186.13,186.3,186.07,186.28,7773.0,186.13,186.3,186.07,186.28,7773.0
2021-11-11 14:40:00,186.31,186.33,186.19,186.25,4726.0,186.31,186.33,186.19,186.25,4726.0
2021-11-11 14:45:00,186.2,186.2,185.91,186.14,10738.0,186.2,186.2,185.91,186.14,10738.0
2021-11-11 14:50:00,186.07,186.17,185.91,185.91,5054.0,186.07,186.17,185.91,185.91,5054.0
2021-11-11 14:55:00,185.89,185.95,185.87,185.89,3014.0,185.89,185.95,185.87,185.89,3014.0
2021-11-11 15:00:00,185.87,185.89,185.74,185.84,6961.0,185.87,185.89,185.74,185.84,6961.0
2021-11-11 15:05:00,185.85,185.94,185.78,185.79,5410.0,185.85,185.94,185.78,185.79,5410.0
2021-11-11 15:10:00,185.79,185.97,185.73,185.96,4947.0,185.79,185.97,185.73,185.96,4947.0
2021-11-11 15:15:00,185.94,186.05,185.9,185.93,4828.0,185.94,186.05,185.9,185.93,4828.0
2021-11-11 15:20:00,185.93,185.98,185.9,185.95,5561.0,185.93,185.98,185.9,185.95,5561.0
2021-11-11 15:25:00,185.96,186.04,185.77,186.02,8047.0,185.96,186.04,185.77,186.02,8047.0
2021-11-11 15:30:00,186.02,186.27,185.98,186.27,10215.0,186.02,186.27,185.98,186.27,10215.0
2021-11-11 15:35:00,186.29,186.3,185.85,185.87,10202.0,186.29,186.3,185.85,185.87,10202.0
2021-11-11 15:40:00,185.87,185.96,185.73,185.88,14048.0,185.87,185.96,185.73,185.88,14048.0
2021-11-11 15:45:00,185.87,185.87,185.34,185.36,36956.0,185.87,185.87,185.34,185.36,36956.0
2021-11-11 15:50:00,185.33,185.49,185.1,185.4,70777.0,185.33,185.49,185.1,185.4,70777.0
2021-11-11 15:55:00,185.46,185.89,185.46,185.87,58270.0,185.46,185.89,185.46,185.87,58270.0
2021-11-12 09:30:00,186.7,187.79,186.7,187.58,24264.0,186.7,187.79,186.7,187.58,24264.0
2021-11-12 09:35:00,187.38,187.76,187.08,187.36,18944.0,187.38,187.76,187.08,187.36,18944.0
2021-11-12 09:40:00,187.16,187.44,186.83,187.2,11707.0,187.16,187.44,186.83,187.2,11707.0
2021-11-12 09:45:00,187.39,187.45,186.8,187.05,10340.0,187.39,187.45,186.8,187.05,10340.0
2021-11-12 09:50:00,187.12,187.51,187.05,187.29,7934.0,187.12,187.51,187.05,187.29,7934.0
2021-11-12 09:55:00,187.11,187.6,186.99,186.99,9556.0,187.11,187.6,186.99,186.99,9556.0
2021-11-12 10:00:00,187.02,187.24,186.9,187.18,6688.0,187.02,187.24,186.9,187.18,6688.0
2021-11-12 10:05:00,187.25,187.39,186.93,187.09,10756.0,187.25,187.39,186.93,187.09,10756.0
2021-11-12 10:10:00,187.15,187.44,187.15,187.23,3594.0,187.15,187.44,187.15,187.23,3594.0
2021-11-12 10:15:00,187.35,187.49,187.25,187.25,2465.0,187.35,187.49,187.25,187.25,2465.0
2021-11-12 10:20:00,187.25,187.26,186.91,186.97,6603.0,187.25,187.26,186.91,186.97,6603.0
2021-11-12 10:25:00,187.04,187.2,186.36,186.36,7286.0,187.04,187.2,186.36,186.36,7286.0
2021-11-12 10:30:00,186.42,186.92,186.41,186.74,4862.0,186.42,186.92,186.41,186.74,4862.0
2021-11-12 10:35:00,186.77,186.87,186.49,186.52,4821.0,186.77,186.87,186.49,186.52,4821.0
2021-11-12 10:40:00,186.5,186.5,186.34,186.42,4171.0,186.5,186.5,186.34,186.42,4171.0
2021-11-12 10:45:00,186.39,186.43,186.27,186.35,3766.0,186.39,186.43,186.27,186.35,3766.0
2021-11-12 10:50:00,186.35,186.59,186.33,186.52,4418.0,186.35,186.59,186.33,186.52,4418.0
2021-11-12 10:55:00,186.6,186.97,186.51,186.59,7780.0,186.6,186.97,186.51,186.59,7780.0
2021-11-12 11:00:00,186.58,186.67,186.49,186.56,5539.0,186.58,186.67,186.49,186.56,5539.0
2021-11-12 11:05:00,186.56,186.69,186.46,186.5,2820.0,186.56,186.69,186.46,186.5,2820.0
2021-11-12 11:10:00,186.44,186.45,186.3,186.42,1542.0,186.44,186.45,186.3,186.42,1542.0
2021-11-12 11:15:00,186.56,186.72,186.49,186.69,3840.0,186.56,186.72,186.49,186.69,3840.0
2021-11-12 11:20:00,186.77,186.77,186.38,186.38,1700.0,186.77,186.77,186.38,186.38,1700.0
2021-11-12 11:25:00,186.47,186.63,186.45,186.57,2924.0,186.47,186.63,186.45,186.57,2924.0
2021-11-12 11:30:00,186.68,186.77,186.46,186.49,2609.0,186.68,186.77,186.46,186.49,2609.0
2021-11-12 11:35:00,186.5,186.6,186.25,186.34,4576.0,186.5,186.6,186.25,186.34,4576.0
2021-11-12 11:40:00,186.41,186.42,186.2,186.25,2630.0,186.41,186.42,186.2,186.25,2630.0
2021-11-12 11:45:00,186.23,186.35,186.14,186.34,2747.0,186.23,186.35,186.14,186.34,2747.0
2021-11-12 11:50:00,186.34,186.55,186.3,186.34,3238.0,186.34,186.55,186.3,186.34,3238.0
2021-11-12 11:55:00,186.44,186.67,186.37,186.39,2000.0,186.44,186.67,186.37,186.39,2000.0
2021-11-12 12:00:00,186.48,186.6,186.3,186.31,2671.0,186.48,186.6,186.3,186.31,2671.0
2021-11-12 12:05:00,186.26,186.34,186.22,186.23,4595.0,186.26,186.34,186.22,186.23,4595.0
2021-11-12 12:10:00,186.2,186.27,186.1,186.27,2311.0,186.2,186.27,186.1,186.27,2311.0
2021-11-12 12:15:00,186.32,186.38,186.16,186.24,2841.0,186.32,186.38,186.16,186.24,2841.0
2021-11-12 12:20:00,186.2,186.54,186.2,186.54,1337.0,186.2,186.54,186.2,186.54,1337.0
2021-11-12 12:25:00,186.66,186.7,186.38,186.38,2146.0,186.66,186.7,186.38,186.38,2146.0
2021-11-12 12:30:00,186.35,186.42,186.35,186.37,2100.0,186.35,186.42,186.35,186.37,2100.0
2021-11-12 12:35:00,186.4,186.45,186.25,186.26,2429.0,186.4,186.45,186.25,186.26,2429.0
2021-11-12 12:40:00,186.28,186.46,186.28,186.46,2415.0,186.28,186.46,186.28,186.46,2415.0
2021-11-12 12:45:00,186.46,186.55,186.27,186.42,2255.0,186.46,186.55,186.27,186.42,2255.0
2021-11-12 12:50:00,186.39,186.39,186.28,186.28,1324.0,186.39,186.39,186.28,186.28,1324.0
2021-11-12 12:55:00,186.2,186.34,186.12,186.14,3856.0,186.2,186.34,186.12,186.14,3856.0
2021-11-12 13:00:00,186.16,186.22,186.07,186.16,2019.0,186.16,186.22,186.07,186.16,2019.0
2021-11-12 13:05:00,186.15,186.17,186.03,186.06,2176.0,186.15,186.17,186.03,186.06,2176.0
2021-11-12 13:10:00,186.06,186.14,186.06,186.14,1027.0,186.06,186.14,186.06,186.14,1027.0
2021-11-12 13:15:00,186.17,186.45,186.07,186.44,6256.0,186.17,186.45,186.07,186.44,6256.0
2021-11-12 13:20:00,186.57,186.57,186.43,186.47,1763.0,186.57,186.57,186.43,186.47,1763.0
2021-11-12 13:25:00,186.47,186.57,186.37,186.57,5236.0,186.47,186.57,186.37,186.57,5236.0
2021-11-12 13:30:00,186.56,186.87,186.55,186.87,4096.0,186.56,186.87,186.55,186.87,4096.0
2021-11-12 13:35:00,186.84,186.87,186.72,186.74,1722.0,186.84,186.87,186.72,186.74,1722.0
2021-11-12 13:40:00,186.76,186.93,186.76,186.85,4947.0,186.76,186.93,186.76,186.85,4947.0
2021-11-12 13:45:00,186.88,187.0,186.87,187.0,1100.0,186.88,187.0,186.87,187.0,1100.0
2021-11-12 13:50:00,186.96,187.17,186.93,187.1,4214.0,186.96,187.17,186.93,187.1,4214.0
2021-11-12 13:55:00,187.11,187.29,187.11,187.16,2760.0,187.11,187.29,187.11,187.16,2760.0
2021-11-12 14:00:00,187.26,187.26,187.0,187.07,7128.0,187.26,187.26,187.0,187.07,7128.0
2021-11-12 14:05:00,187.05,187.16,187.02,187.02,1400.0,187.05,187.16,187.02,187.02,1400.0
2021-11-12 14:10:00,187.05,187.05,186.84,186.84,1903.0,187.05,187.05,186.84,186.84,1903.0
2021-11-12 14:15:00,186.9,187.03,186.89,186.99,9818.0,186.9,187.03,186.89,186.99,9818.0
2021-11-12 14:20:00,186.96,187.08,186.94,186.98,8415.0,186.96,187.08,186.94,186.98,8415.0
2021-11-12 14:25:00,186.99,187.07,186.96,187.07,4231.0,186.99,187.07,186.96,187.07,4231.0
2021-11-12 14:30:00,187.04,187.13,186.97,187.09,3422.0,187.04,187.13,186.97,187.09,3422.0
2021-11-12 14:35:00,187.03,187.11,186.94,186.94,2688.0,187.03,187.11,186.94,186.94,2688.0
2021-11-12 14:40:00,187.03,187.17,186.96,187.16,1973.0,187.03,187.17,186.96,187.16,1973.0
2021-11-12 14:45:00,187.21,187.21,187.1,187.21,4262.0,187.21,187.21,187.1,187.21,4262.0
2021-11-12 14:50:00,187.21,187.29,187.19,187.29,2656.0,187.21,187.29,187.19,187.29,2656.0
2021-11-12 14:55:00,187.32,187.37,187.18,187.28,4100.0,187.32,187.37,187.18,187.28,4100.0
2021-11-12 15:00:00,187.32,187.53,187.28,187.45,3905.0,187.32,187.53,187.28,187.45,3905.0
2021-11-12 15:05:00,187.54,187.55,187.46,187.46,1804.0,187.54,187.55,187.46,187.46,1804.0
2021-11-12 15:10:00,187.54,187.71,187.51,187.57,3108.0,187.54,187.71,187.51,187.57,3108.0
2021-11-12 15:15:00,187.6,187.66,187.45,187.45,7381.0,187.6,187.66,187.45,187.45,7381.0
2021-11-12 15:20:00,187.45,187.47,187.35,187.42,2148.0,187.45,187.47,187.35,187.42,2148.0
2021-11-12 15:25:00,187.39,187.4,187.28,187.35,5391.0,187.39,187.4,187.28,187.35,5391.0
2021-11-12 15:30:00,187.38,187.59,187.37,187.45,3116.0,187.38,187.59,187.37,187.45,3116.0
2021-11-12 15:35:00,187.44,187.57,187.26,187.34,7094.0,187.44,187.57,187.26,187.34,7094.0
2021-11-12 15:40:00,187.31,187.42,187.15,187.34,5735.0,187.31,187.42,187.15,187.34,5735.0
2021-11-12 15:45:00,187.33,187.37,187.18,187.28,8552.0,187.33,187.37,187.18,187.28,8552.0
2021-11-12 15:50:00,187.35,187.44,186.91,186.92,17497.0,187.35,187.44,186.91,186.92,17497.0
2021-11-12 15:55:00,186.94,187.3,186.86,187.17,50557.0,186.94,187.3,186.86,187.17,50557.0
2021-11-15 09:30:00,187.29,187.36,186.25,186.67,22954.0,187.29,187.36,186.25,186.67,22954.0
2021-11-15 09:35:00,186.78,187.5,186.78,187.13,3949.0,186.78,187.5,186.78,187.13,3949.0
2021-11-15 09:40:00,186.95,187.27,186.51,186.7,4475.0,186.95,187.27,186.51,186.7,4475.0
2021-11-15 09:45:00,186.7,186.7,186.11,186.29,10079.0,186.7,186.7,186.11,186.29,10079.0
2021-11-15 09:50:00,186.5,186.87,186.5,186.56,3492.0,186.5,186.87,186.5,186.56,3492.0
2021-11-15 09:55:00,186.52,186.95,186.46,186.8,6494.0,186.52,186.95,186.46,186.8,6494.0
2021-11-15 10:00:00,186.79,187.02,186.67,186.93,4061.0,186.79,187.02,186.67,186.93,4061.0
2021-11-15 10:05:00,186.6,186.74,186.45,186.53,2912.0,186.6,186.74,186.45,186.53,2912.0
2021-11-15 10:10:00,186.56,186.99,186.54,186.75,12018.0,186.56,186.99,186.54,186.75,12018.0
2021-11-15 10:15:00,186.76,186.77,186.6,186.64,2260.0,186.76,186.77,186.6,186.64,2260.0
2021-11-15 10:20:00,186.7,186.93,186.6,186.83,1850.0,186.7,186.93,186.6,186.83,1850.0
2021-11-15 10:25:00,186.99,187.08,186.88,187.08,4075.0,186.99,187.08,186.88,187.08,4075.0
2021-11-15 10:30:00,187.02,187.12,186.74,186.89,4791.0,187.02,187.12,186.74,186.89,4791.0
2021-11-15 10:35:00,186.85,186.91,186.7,186.73,2400.0,186.85,186.91,186.7,186.73,2400.0
2021-11-15 10:40:00,186.82,187.2,186.82,187.17,4392.0,186.82,187.2,186.82,187.17,4392.0
2021-11-15 10:45:00,187.18,187.22,187.06,187.06,1219.0,187.18,187.22,187.06,187.06,1219.0
2021-11-15 10:50:00,187.06,187.24,187.05,187.18,2350.0,187.06,187.24,187.05,187.18,2350.0
2021-11-15 10:55:00,187.18,187.33,187.17,187.22,1698.0,187.18,187.33,187.17,187.22,1698.0
2021-11-15 11:00:00,187.29,187.6,187.21,187.56,5555.0,187.29,187.6,187.21,187.56,5555.0
2021-11-15 11:05:00,187.67,187.82,187.44,187.45,5732.0,187.67,187.82,187.44,187.45,5732.0
2021-11-15 11:10:00,187.42,187.43,187.29,187.33,2399.0,187.42,187.43,187.29,187.33,2399.0
2021-11-15 11:15:00,187.39,187.84,187.38,187.84,4270.0,187.39,187.84,187.38,187.84,4270.0
2021-11-15 11:20:00,187.78,187.78,187.6,187.64,4871.0,187.78,187.78,187.6,187.64,4871.0
2021-11-15 11:25:00,187.7,187.7,187.34,187.34,1667.0,187.7,187.7,187.34,187.34,1667.0
2021-11-15 11:30:00,187.28,187.53,187.22,187.5,4567.0,187.28,187.53,187.22,187.5,4567.0
2021-11-15 11:35:00,187.5,187.55,187.39,187.46,3991.0,187.5,187.55,187.39,187.46,3991.0
2021-11-15 11:40:00,187.41,187.44,187.12,187.12,23499.0,187.41,187.44,187.12,187.12,23499.0
2021-11-15 11:45:00,187.09,187.4,187.04,187.34,7206.0,187.09,187.4,187.04,187.34,7206.0
2021-11-15 11:50:00,187.34,187.39,187.25,187.32,3664.0,187.34,187.39,187.25,187.32,3664.0
2021-11-15 11:55:00,187.36,187.42,187.3,187.4,3492.0,187.36,187.42,187.3,187.4,3492.0
2021-11-15 12:00:00,187.44,187.47,187.32,187.37,1604.0,187.44,187.47,187.32,187.37,1604.0
2021-11-15 12:05:00,187.33,187.4,187.25,187.38,3725.0,187.33,187.4,187.25,187.38,3725.0
2021-11-15 12:10:00,187.33,187.4,187.28,187.28,3441.0,187.33,187.4,187.28,187.28,3441.0
2021-11-15 12:15:00,187.31,187.34,187.25,187.34,3670.0,187.31,187.34,187.25,187.34,3670.0
2021-11-15 12:20:00,187.39,187.4,187.25,187.25,4106.0,187.39,187.4,187.25,187.25,4106.0
2021-11-15 12:25:00,187.25,187.35,187.25,187.25,883.0,187.25,187.35,187.25,187.25,883.0
2021-11-15 12:30:00,187.31,187.33,187.25,187.3,2922.0,187.31,187.33,187.25,187.3,2922.0
2021-11-15 12:35:00,187.3,187.43,187.25,187.41,1809.0,187.3,187.43,187.25,187.41,1809.0
2021-11-15 12:40:00,187.36,187.43,187.26,187.32,1821.0,187.36,187.43,187.26,187.32,1821.0
2021-11-15 12:45:00,187.26,187.29,187.24,187.27,6766.0,187.26,187.29,187.24,187.27,6766.0
2021-11-15 12:50:00,187.26,187.43,187.25,187.42,4661.0,187.26,187.43,187.25,187.42,4661.0
2021-11-15 12:55:00,187.42,187.47,187.41,187.47,760.0,187.42,187.47,187.41,187.47,760.0
2021-11-15 13:00:00,187.44,187.44,187.26,187.32,2171.0,187.44,187.44,187.26,187.32,2171.0
2021-11-15 13:05:00,187.38,187.41,187.32,187.38,3170.0,187.38,187.41,187.32,187.38,3170.0
2021-11-15 13:10:00,187.41,187.63,187.41,187.59,2445.0,187.41,187.63,187.41,187.59,2445.0
2021-11-15 13:15:00,187.65,187.84,187.5,187.59,6437.0,187.65,187.84,187.5,187.59,6437.0
2021-11-15 13:20:00,187.59,187.6,187.5,187.56,3374.0,187.59,187.6,187.5,187.56,3374.0
2021-11-15 13:25:00,187.54,187.61,187.5,187.5,3593.0,187.54,187.61,187.5,187.5,3593.0
2021-11-15 13:30:00,187.55,187.62,187.5,187.62,4821.0,187.55,187.62,187.5,187.62,4821.0
2021-11-15 13:35:00,187.52,187.54,187.5,187.5,4103.0,187.52,187.54,187.5,187.5,4103.0
2021-11-15 13:40:00,187.53,187.62,187.5,187.62,5487.0,187.53,187.62,187.5,187.62,5487.0
2021-11-15 13:45:00,187.61,187.67,187.54,187.58,2306.0,187.61,187.67,187.54,187.58,2306.0
2021-11-15 13:50:00,187.53,187.58,187.5,187.56,3090.0,187.53,187.58,187.5,187.56,3090.0
2021-11-15 13:55:00,187.59,187.66,187.52,187.64,5362.0,187.59,187.66,187.52,187.64,5362.0
2021-11-15 14:00:00,187.64,187.67,187.58,187.64,2873.0,187.64,187.67,187.58,187.64,2873.0
2021-11-15 14:05:00,187.61,187.86,187.59,187.78,12594.0,187.61,187.86,187.59,187.78,12594.0
2021-11-15 14:10:00,187.8,187.84,187.75,187.78,2208.0,187.8,187.84,187.75,187.78,2208.0
2021-11-15 14:15:00,187.75,187.8,187.72,187.76,6771.0,187.75,187.8,187.72,187.76,6771.0
2021-11-15 14:20:00,187.81,187.87,187.79,187.84,2100.0,187.81,187.87,187.79,187.84,2100.0
2021-11-15 14:25:00,187.81,187.92,187.75,187.9,4022.0,187.81,187.92,187.75,187.9,4022.0
2021-11-15 14:30:00,187.83,187.88,187.74,187.88,12267.0,187.83,187.88,187.74,187.88,12267.0
2021-11-15 14:35:00,187.89,187.9,187.78,187.83,2423.0,187.89,187.9,187.78,187.83,2423.0
2021-11-15 14:40:00,187.8,187.8,187.69,187.69,3792.0,187.8,187.8,187.69,187.69,3792.0
2021-11-15 14:45:00,187.66,187.66,187.58,187.62,7586.0,187.66,187.66,187.58,187.62,7586.0
2021-11-15 14:50:00,187.62,187.67,187.56,187.67,9604.0,187.62,187.67,187.56,187.67,9604.0
2021-11-15 14:55:00,187.71,187.78,187.55,187.58,4317.0,187.71,187.78,187.55,187.58,4317.0
2021-11-15 15:00:00,187.57,187.72,187.55,187.63,5235.0,187.57,187.72,187.55,187.63,5235.0
2021-11-15 15:05:00,187.59,187.59,187.44,187.51,8263.0,187.59,187.59,187.44,187.51,8263.0
2021-11-15 15:10:00,187.51,187.75,187.4,187.49,4661.0,187.51,187.75,187.4,187.49,4661.0
2021-11-15 15:15:00,187.5,187.55,187.45,187.46,2306.0,187.5,187.55,187.45,187.46,2306.0
2021-11-15 15:20:00,187.52,187.65,187.48,187.59,3175.0,187.52,187.65,187.48,187.59,3175.0
2021-11-15 15:25:00,187.55,187.55,187.41,187.5,1600.0,187.55,187.55,187.41,187.5,1600.0
2021-11-15 15:30:00,187.49,187.54,187.38,187.4,6144.0,187.49,187.54,187.38,187.4,6144.0
2021-11-15 15:35:00,187.4,187.48,187.22,187.22,8224.0,187.4,187.48,187.22,187.22,8224.0
2021-11-15 15:40:00,187.17,187.19,187.09,187.13,8420.0,187.17,187.19,187.09,187.13,8420.0
2021-11-15 15:45:00,187.1,187.15,187.09,187.12,13776.0,187.1,187.15,187.09,187.12,13776.0
2021-11-15 15:50:00,187.1,187.1,186.81,186.93,35634.0,187.1,187.1,186.81,186.93,35634.0
2021-11-15 15:55:00,186.87,186.92,186.59,186.86,56285.0,186.87,186.92,186.59,186.86,56285.0
2021-11-16 09:30:00,186.45,186.82,185.58,186.72,21879.0,186.45,186.82,185.58,186.72,21879.0
2021-11-16 09:35:00,186.52,187.57,186.52,187.3,5766.0,186.52,187.57,186.52,187.3,5766.0
2021-11-16 09:40:00,187.44,188.68,187.35,188.3,14481.0,187.44,188.68,187.35,188.3,14481.0
2021-11-16 09:45:00,188.25,188.54,187.96,188.06,10576.0,188.25,188.54,187.96,188.06,10576.0
2021-11-16 09:50:00,188.16,188.42,187.93,188.25,6743.0,188.16,188.42,187.93,188.25,6743.0
2021-11-16 09:55:00,188.28,188.35,187.96,188.03,11916.0,188.28,188.35,187.96,188.03,11916.0
2021-11-16 10:00:00,188.0,188.44,187.81,188.41,8317.0,188.0,188.44,187.81,188.41,8317.0
2021-11-16 10:05:00,188.38,188.82,188.33,188.37,7879.0,188.38,188.82,188.33,188.37,7879.0
2021-11-16 10:10:00,188.36,188.69,188.27,188.3,5425.0,188.36,188.69,188.27,188.3,5425.0
2021-11-16 10:15:00,188.42,188.45,188.27,188.41,4951.0,188.42,188.45,188.27,188.41,4951.0
2021-11-16 10:20:00,188.3,188.36,187.91,187.92,6502.0,188.3,188.36,187.91,187.92,6502.0
2021-11-16 10:25:00,187.97,188.01,187.75,187.96,4621.0,187.97,188.01,187.75,187.96,4621.0
2021-11-16 10:30:00,187.81,187.83,187.43,187.54,1700.0,187.81,187.83,187.43,187.54,1700.0
2021-11-16 10:35:00,187.43,187.43,186.88,186.88,2532.0,187.43,187.43,186.88,186.88,2532.0
2021-11-16 10:40:00,186.8,186.82,186.51,186.64,2512.0,186.8,186.82,186.51,186.64,2512.0
2021-11-16 10:45:00,186.65,186.65,186.38,186.56,4100.0,186.65,186.65,186.38,186.56,4100.0
2021-11-16 10:50:00,186.47,186.47,186.07,186.25,6017.0,186.47,186.47,186.07,186.25,6017.0
2021-11-16 10:55:00,186.25,186.37,185.89,185.93,5177.0,186.25,186.37,185.89,185.93,5177.0
2021-11-16 11:00:00,185.89,186.15,185.75,186.07,3337.0,185.89,186.15,185.75,186.07,3337.0
2021-11-16 11:05:00,186.07,186.13,185.87,186.0,6078.0,186.07,186.13,185.87,186.0,6078.0
2021-11-16 11:10:00,185.97,186.03,185.81,185.88,7164.0,185.97,186.03,185.81,185.88,7164.0
2021-11-16 11:15:00,185.98,186.33,185.8,186.15,4955.0,185.98,186.33,185.8,186.15,4955.0
2021-11-16 11:20:00,186.2,186.36,186.12,186.14,3421.0,186.2,186.36,186.12,186.14,3421.0
2021-11-16 11:25:00,186.22,186.34,185.94,186.13,3626.0,186.22,186.34,185.94,186.13,3626.0
2021-11-16 11:30:00,186.24,186.34,186.09,186.19,5083.0,186.24,186.34,186.09,186.19,5083.0
2021-11-16 11:35:00,186.28,186.39,186.19,186.35,3575.0,186.28,186.39,186.19,186.35,3575.0
2021-11-16 11:40:00,186.45,186.64,186.45,186.59,4320.0,186.45,186.64,186.45,186.59,4320.0
2021-11-16 11:45:00,186.63,186.75,186.5,186.56,4300.0,186.63,186.75,186.5,186.56,4300.0
2021-11-16 11:50:00,186.52,186.61,186.5,186.59,7004.0,186.52,186.61,186.5,186.59,7004.0
2021-11-16 11:55:00,186.66,186.87,186.66,186.78,2382.0,186.66,186.87,186.66,186.78,2382.0
2021-11-16 12:00:00,186.78,187.21,186.71,187.01,11981.0,186.78,187.21,186.71,187.01,11981.0
2021-11-16 12:05:00,187.12,187.14,187.0,187.07,3723.0,187.12,187.14,187.0,187.07,3723.0
2021-11-16 12:10:00,187.13,187.3,187.07,187.26,15231.0,187.13,187.3,187.07,187.26,15231.0
2021-11-16 12:15:00,187.32,187.64,187.31,187.62,5560.0,187.32,187.64,187.31,187.62,5560.0
2021-11-16 12:20:00,187.64,187.66,187.57,187.66,2006.0,187.64,187.66,187.57,187.66,2006.0
2021-11-16 12:25:00,187.63,187.72,187.57,187.64,2504.0,187.63,187.72,187.57,187.64,2504.0
2021-11-16 12:30:00,187.6,187.72,187.6,187.65,4500.0,187.6,187.72,187.6,187.65,4500.0
2021-11-16 12:35:00,187.64,187.71,187.61,187.7,1700.0,187.64,187.71,187.61,187.7,1700.0
2021-11-16 12:40:00,187.72,187.99,187.71,187.89,17434.0,187.72,187.99,187.71,187.89,17434.0
2021-11-16 12:45:00,187.95,187.95,187.84,187.9,5622.0,187.95,187.95,187.84,187.9,5622.0
2021-11-16 12:50:00,187.89,188.08,187.47,187.47,7525.0,187.89,188.08,187.47,187.47,7525.0
2021-11-16 12:55:00,187.41,187.65,187.41,187.65,4335.0,187.41,187.65,187.41,187.65,4335.0
2021-11-16 13:00:00,187.65,187.72,187.64,187.68,1257.0,187.65,187.72,187.64,187.68,1257.0
2021-11-16 13:05:00,187.68,187.96,187.67,187.96,8761.0,187.68,187.96,187.67,187.96,8761.0
2021-11-16 13:10:00,187.91,188.0,187.82,187.96,4790.0,187.91,188.0,187.82,187.96,4790.0
2021-11-16 13:15:00,187.95,188.0,187.88,187.89,4657.0,187.95,188.0,187.88,187.89,4657.0
2021-11-16 13:20:00,187.85,187.89,187.76,187.8,6142.0,187.85,187.89,187.76,187.8,6142.0
2021-11-16 13:25:00,187.86,187.98,187.82,187.98,3485.0,187.86,187.98,187.82,187.98,3485.0
2021-11-16 13:30:00,188.01,188.2,188.0,188.18,4113.0,188.01,188.2,188.0,188.18,4113.0
2021-11-16 13:35:00,188.22,188.26,188.1,188.18,7050.0,188.22,188.26,188.1,188.18,7050.0
2021-11-16 13:40:00,188.2,188.3,188.0,188.23,13099.0,188.2,188.3,188.0,188.23,13099.0
2021-11-16 13:45:00,188.16,188.33,188.14,188.15,5024.0,188.16,188.33,188.14,188.15,5024.0
2021-11-16 13:50:00,188.13,188.23,188.13,188.21,5181.0,188.13,188.23,188.13,188.21,5181.0
2021-11-16 13:55:00,188.24,188.39,188.24,188.34,5163.0,188.24,188.39,188.24,188.34,5163.0
2021-11-16 14:00:00,188.39,188.59,188.35,188.53,10111.0,188.39,188.59,188.35,188.53,10111.0
2021-11-16 14:05:00,188.55,188.71,188.53,188.66,9164.0,188.55,188.71,188.53,188.66,9164.0
2021-11-16 14:10:00,188.65,188.68,188.5,188.51,12676.0,188.65,188.68,188.5,188.51,12676.0
2021-11-16 14:15:00,188.56,188.56,188.4,188.45,4469.0,188.56,188.56,188.4,188.45,4469.0
2021-11-16 14:20:00,188.47,188.48,188.13,188.2,4264.0,188.47,188.48,188.13,188.2,4264.0
2021-11-16 14:25:00,188.25,188.26,188.13,188.17,3100.0,188.25,188.26,188.13,188.17,3100.0
2021-11-16 14:30:00,188.25,188.62,188.18,188.62,7215.0,188.25,188.62,188.18,188.62,7215.0
2021-11-16 14:35:00,188.64,188.87,188.55,188.56,10874.0,188.64,188.87,188.55,188.56,10874.0
2021-11-16 14:40:00,188.55,188.58,188.26,188.56,6808.0,188.55,188.58,188.26,188.56,6808.0
2021-11-16 14:45:00,188.56,188.66,188.37,188.52,8032.0,188.56,188.66,188.37,188.52,8032.0
2021-11-16 14:50:00,188.53,188.65,188.47,188.65,9076.0,188.53,188.65,188.47,188.65,9076.0
2021-11-16 14:55:00,188.54,188.73,188.38,188.4,70829.0,188.54,188.73,188.38,188.4,70829.0
2021-11-16 15:00:00,188.45,188.52,188.14,188.14,3849.0,188.45,188.52,188.14,188.14,3849.0
2021-11-16 15:05:00,188.2,188.24,187.92,187.99,4706.0,188.2,188.24,187.92,187.99,4706.0
2021-11-16 15:10:00,187.95,188.2,187.76,187.76,9755.0,187.95,188.2,187.76,187.76,9755.0
2021-11-16 15:15:00,187.75,187.86,187.66,187.76,7239.0,187.75,187.86,187.66,187.76,7239.0
2021-11-16 15:20:00,187.79,187.79,187.55,187.6,6366.0,187.79,187.79,187.55,187.6,6366.0
2021-11-16 15:25:00,187.65,188.02,187.6,187.84,13114.0,187.65,188.02,187.6,187.84,13114.0
2021-11-16 15:30:00,187.83,187.84,187.78,187.83,6016.0,187.83,187.84,187.78,187.83,6016.0
2021-11-16 15:35:00,187.83,188.25,187.82,188.0,33680.0,187.83,188.25,187.82,188.0,33680.0
2021-11-16 15:40:00,188.0,188.17,188.0,188.05,7328.0,188.0,188.17,188.0,188.05,7328.0
2021-11-16 15:45:00,188.05,188.31,188.0,188.03,22404.0,188.05,188.31,188.0,188.03,22404.0
2021-11-16 15:50:00,188.03,188.64,187.99,188.51,82204.0,188.03,188.64,187.99,188.51,82204.0
2021-11-16 15:55:00,188.53,188.54,188.09,188.34,73650.0,188.53,188.54,188.09,188.34,73650.0
2021-11-17 09:30:00,188.63,190.89,187.12,190.57,73386.0,188.63,190.89,187.12,190.57,73386.0
2021-11-17 09:35:00,190.81,195.98,189.81,194.73,105164.0,190.81,195.98,189.81,194.73,105164.0
2021-11-17 09:40:00,194.65,196.0,194.42,195.0,136843.0,194.65,196.0,194.42,195.0,136843.0
2021-11-17 09:45:00,194.84,196.15,194.5,196.03,64000.0,194.84,196.15,194.5,196.03,64000.0
2021-11-17 09:50:00,196.05,197.76,195.62,195.64,84971.0,196.05,197.76,195.62,195.64,84971.0
2021-11-17 09:55:00,195.87,197.25,195.64,196.81,61723.0,195.87,197.25,195.64,196.81,61723.0
2021-11-17 10:00:00,197.26,198.53,196.59,197.81,68692.0,197.26,198.53,196.59,197.81,68692.0
2021-11-17 10:05:00,197.61,197.92,193.36,193.62,163815.0,197.61,197.92,193.36,193.62,163815.0
2021-11-17 10:10:00,193.61,193.83,189.52,190.33,146624.0,193.61,193.83,189.52,190.33,146624.0
2021-11-17 10:15:00,190.17,190.69,189.5,189.81,138166.0,190.17,190.69,189.5,189.81,138166.0
2021-11-17 10:20:00,189.81,190.49,188.54,188.79,127662.0,189.81,190.49,188.54,188.79,127662.0
2021-11-17 10:25:00,189.31,190.2,188.76,189.22,16724.0,189.31,190.2,188.76,189.22,16724.0
2021-11-17 10:30:00,189.23,189.39,188.61,188.91,19176.0,189.23,189.39,188.61,188.91,19176.0
2021-11-17 10:35:00,188.9,190.23,188.89,189.52,36128.0,188.9,190.23,188.89,189.52,36128.0
2021-11-17 10:40:00,189.5,189.51,188.87,188.92,8010.0,189.5,189.51,188.87,188.92,8010.0
2021-11-17 10:45:00,189.05,189.36,188.91,189.25,13699.0,189.05,189.36,188.91,189.25,13699.0
2021-11-17 10:50:00,189.36,189.79,189.15,189.25,14462.0,189.36,189.79,189.15,189.25,14462.0
2021-11-17 10:55:00,189.25,189.38,188.79,189.0,10709.0,189.25,189.38,188.79,189.0,10709.0
2021-11-17 11:00:00,189.0,189.08,188.7,188.84,10736.0,189.0,189.08,188.7,188.84,10736.0
2021-11-17 11:05:00,188.82,189.03,188.35,188.51,13658.0,188.82,189.03,188.35,188.51,13658.0
2021-11-17 11:10:00,188.45,189.13,188.42,189.02,9099.0,188.45,189.13,188.42,189.02,9099.0
2021-11-17 11:15:00,189.1,190.09,189.1,189.85,16273.0,189.1,190.09,189.1,189.85,16273.0
2021-11-17 11:20:00,189.88,189.97,189.49,189.79,6625.0,189.88,189.97,189.49,189.79,6625.0
2021-11-17 11:25:00,189.78,189.78,189.47,189.52,5666.0,189.78,189.78,189.47,189.52,5666.0
2021-11-17 11:30:00,189.53,190.08,189.47,189.51,7386.0,189.53,190.08,189.47,189.51,7386.0
2021-11-17 11:35:00,189.43,189.72,189.35,189.72,2518.0,189.43,189.72,189.35,189.72,2518.0
2021-11-17 11:40:00,189.61,189.7,189.37,189.44,4700.0,189.61,189.7,189.37,189.44,4700.0
2021-11-17 11:45:00,189.37,189.56,189.25,189.29,4924.0,189.37,189.56,189.25,189.29,4924.0
2021-11-17 11:50:00,189.32,189.64,189.3,189.53,4807.0,189.32,189.64,189.3,189.53,4807.0
2021-11-17 11:55:00,189.52,189.67,189.29,189.33,5771.0,189.52,189.67,189.29,189.33,5771.0
2021-11-17 12:00:00,189.4,189.81,189.32,189.77,8584.0,189.4,189.81,189.32,189.77,8584.0
2021-11-17 12:05:00,189.7,189.74,189.44,189.59,17267.0,189.7,189.74,189.44,189.59,17267.0
2021-11-17 12:10:00,189.68,189.68,189.0,189.0,5335.0,189.68,189.68,189.0,189.0,5335.0
2021-11-17 12:15:00,188.95,189.33,188.95,189.32,5191.0,188.95,189.33,188.95,189.32,5191.0
2021-11-17 12:20:00,189.38,189.72,189.32,189.53,9607.0,189.38,189.72,189.32,189.53,9607.0
2021-11-17 12:25:00,189.47,189.47,188.83,188.86,2900.0,189.47,189.47,188.83,188.86,2900.0
2021-11-17 12:30:00,188.85,189.22,188.68,189.22,10655.0,188.85,189.22,188.68,189.22,10655.0
2021-11-17 12:35:00,189.12,189.17,188.57,188.57,4572.0,189.12,189.17,188.57,188.57,4572.0
2021-11-17 12:40:00,188.63,188.87,188.59,188.8,8504.0,188.63,188.87,188.59,188.8,8504.0
2021-11-17 12:45:00,188.85,189.1,188.85,188.89,3380.0,188.85,189.1,188.85,188.89,3380.0
2021-11-17 12:50:00,188.88,188.96,188.75,188.84,15572.0,188.88,188.96,188.75,188.84,15572.0
2021-11-17 12:55:00,188.85,189.57,188.83,189.21,21088.0,188.85,189.57,188.83,189.21,21088.0
2021-11-17 13:00:00,189.23,189.23,188.95,189.03,2430.0,189.23,189.23,188.95,189.03,2430.0
2021-11-17 13:05:00,189.09,189.15,188.92,188.96,5565.0,189.09,189.15,188.92,188.96,5565.0
2021-11-17 13:10:00,188.99,189.07,188.82,189.0,2201.0,188.99,189.07,188.82,189.0,2201.0
2021-11-17 13:15:00,189.0,189.18,188.92,189.04,3764.0,189.0,189.18,188.92,189.04,3764.0
2021-11-17 13:20:00,188.96,189.35,188.93,189.3,19093.0,188.96,189.35,188.93,189.3,19093.0
2021-11-17 13:25:00,189.35,189.46,189.34,189.36,7451.0,189.35,189.46,189.34,189.36,7451.0
2021-11-17 13:30:00,189.29,189.29,189.0,189.0,4004.0,189.29,189.29,189.0,189.0,4004.0
2021-11-17 13:35:00,189.0,189.18,189.0,189.14,3516.0,189.0,189.18,189.0,189.14,3516.0
2021-11-17 13:40:00,189.14,189.19,189.01,189.12,5667.0,189.14,189.19,189.01,189.12,5667.0
2021-11-17 13:45:00,189.12,189.25,189.05,189.18,3000.0,189.12,189.25,189.05,189.18,3000.0
2021-11-17 13:50:00,189.19,189.29,189.01,189.17,5841.0,189.19,189.29,189.01,189.17,5841.0
2021-11-17 13:55:00,189.16,189.16,188.9,188.9,3400.0,189.16,189.16,188.9,188.9,3400.0
2021-11-17 14:00:00,188.95,189.17,188.87,189.17,6435.0,188.95,189.17,188.87,189.17,6435.0
2021-11-17 14:05:00,189.13,189.15,188.77,188.77,4236.0,189.13,189.15,188.77,188.77,4236.0
2021-11-17 14:10:00,188.73,188.88,188.57,188.58,3109.0,188.73,188.88,188.57,188.58,3109.0
2021-11-17 14:15:00,188.65,188.65,188.22,188.28,6332.0,188.65,188.65,188.22,188.28,6332.0
2021-11-17 14:20:00,188.25,188.25,187.94,188.03,7293.0,188.25,188.25,187.94,188.03,7293.0
2021-11-17 14:25:00,188.04,188.11,187.92,188.07,4542.0,188.04,188.11,187.92,188.07,4542.0
2021-11-17 14:30:00,188.0,188.15,187.94,188.07,7007.0,188.0,188.15,187.94,188.07,7007.0
2021-11-17 14:35:00,188.09,188.1,187.68,187.7,2400.0,188.09,188.1,187.68,187.7,2400.0
2021-11-17 14:40:00,187.69,187.97,187.69,187.97,6487.0,187.69,187.97,187.69,187.97,6487.0
2021-11-17 14:45:00,187.96,188.0,187.87,187.91,4024.0,187.96,188.0,187.87,187.91,4024.0
2021-11-17 14:50:00,188.0,188.5,188.0,188.49,7108.0,188.0,188.5,188.0,188.49,7108.0
2021-11-17 14:55:00,188.47,188.55,188.39,188.55,5000.0,188.47,188.55,188.39,188.55,5000.0
2021-11-17 15:00:00,188.62,189.05,188.51,188.94,13121.0,188.62,189.05,188.51,188.94,13121.0
2021-11-17 15:05:00,188.96,189.01,188.76,188.76,5600.0,188.96,189.01,188.76,188.76,5600.0
2021-11-17 15:10:00,188.8,188.81,188.53,188.55,3578.0,188.8,188.81,188.53,188.55,3578.0
2021-11-17 15:15:00,188.6,188.95,188.56,188.95,6007.0,188.6,188.95,188.56,188.95,6007.0
2021-11-17 15:20:00,188.93,188.95,188.62,188.63,7924.0,188.93,188.95,188.62,188.63,7924.0
2021-11-17 15:25:00,188.63,188.91,188.53,188.61,11814.0,188.63,188.91,188.53,188.61,11814.0
2021-11-17 15:30:00,188.61,188.69,188.44,188.59,8077.0,188.61,188.69,188.44,188.59,8077.0
2021-11-17 15:35:00,188.54,188.55,188.35,188.44,9739.0,188.54,188.55,188.35,188.44,9739.0
2021-11-17 15:40:00,188.4,188.62,188.34,188.48,11847.0,188.4,188.62,188.34,188.48,11847.0
2021-11-17 15:45:00,188.5,188.62,188.38,188.42,16378.0,188.5,188.62,188.38,188.42,16378.0
2021-11-17 15:50:00,188.37,188.39,188.14,188.25,49308.0,188.37,188.39,188.14,188.25,49308.0
2021-11-17 15:55:00,188.28,188.41,188.0,188.4,64353.0,188.28,188.41,188.0,188.4,64353.0
2021-11-18 09:30:00,188.36,189.48,186.76,187.58,34628.0,188.36,189.48,186.76,187.58,34628.0
2021-11-18 09:35:00,187.53,188.04,186.88,186.9,32655.0,187.53,188.04,186.88,186.9,32655.0
2021-11-18 09:40:00,186.86,187.22,186.1,186.22,20202.0,186.86,187.22,186.1,186.22,20202.0
2021-11-18 09:45:00,186.5,187.47,186.25,187.3,15181.0,186.5,187.47,186.25,187.3,15181.0
2021-11-18 09:50:00,187.17,187.59,186.87,186.87,9188.0,187.17,187.59,186.87,186.87,9188.0
2021-11-18 09:55:00,186.8,187.31,186.54,187.31,5600.0,186.8,187.31,186.54,187.31,5600.0
2021-11-18 10:00:00,187.37,187.43,186.83,186.92,10520.0,187.37,187.43,186.83,186.92,10520.0
2021-11-18 10:05:00,187.01,187.01,186.45,186.45,7579.0,187.01,187.01,186.45,186.45,7579.0
2021-11-18 10:10:00,186.54,186.55,185.85,185.92,9185.0,186.54,186.55,185.85,185.92,9185.0
2021-11-18 10:15:00,186.13,186.26,185.89,186.05,11215.0,186.13,186.26,185.89,186.05,11215.0
2021-11-18 10:20:00,185.95,186.05,185.6,185.73,9102.0,185.95,186.05,185.6,185.73,9102.0
2021-11-18 10:25:00,185.82,186.35,185.55,186.35,10687.0,185.82,186.35,185.55,186.35,10687.0
2021-11-18 10:30:00,186.38,186.65,186.08,186.24,12164.0,186.38,186.65,186.08,186.24,12164.0
2021-11-18 10:35:00,186.15,186.83,186.15,186.6,12352.0,186.15,186.83,186.15,186.6,12352.0
2021-11-18 10:40:00,186.59,186.79,186.32,186.78,4880.0,186.59,186.79,186.32,186.78,4880.0
2021-11-18 10:45:00,186.81,186.81,186.33,186.39,7667.0,186.81,186.81,186.33,186.39,7667.0
2021-11-18 10:50:00,186.28,186.55,186.1,186.1,19289.0,186.28,186.55,186.1,186.1,19289.0
2021-11-18 10:55:00,185.82,185.84,185.45,185.56,4100.0,185.82,185.84,185.45,185.56,4100.0
2021-11-18 11:00:00,185.66,185.66,185.02,185.02,9975.0,185.66,185.66,185.02,185.02,9975.0
2021-11-18 11:05:00,185.03,185.45,184.89,185.24,45358.0,185.03,185.45,184.89,185.24,45358.0
2021-11-18 11:10:00,185.28,185.94,185.28,185.64,31931.0,185.28,185.94,185.28,185.64,31931.0
2021-11-18 11:15:00,185.72,186.05,185.43,185.79,10347.0,185.72,186.05,185.43,185.79,10347.0
2021-11-18 11:20:00,185.75,185.85,185.54,185.54,2520.0,185.75,185.85,185.54,185.54,2520.0
2021-11-18 11:25:00,185.43,185.59,185.26,185.31,4835.0,185.43,185.59,185.26,185.31,4835.0
2021-11-18 11:30:00,185.35,185.76,185.28,185.76,11200.0,185.35,185.76,185.28,185.76,11200.0
2021-11-18 11:35:00,185.61,185.94,185.49,185.7,13227.0,185.61,185.94,185.49,185.7,13227.0
2021-11-18 11:40:00,185.58,185.79,185.42,185.7,5700.0,185.58,185.79,185.42,185.7,5700.0
2021-11-18 11:45:00,185.7,185.72,185.42,185.72,5832.0,185.7,185.72,185.42,185.72,5832.0
2021-11-18 11:50:00,185.6,185.67,185.37,185.38,3523.0,185.6,185.67,185.37,185.38,3523.0
2021-11-18 11:55:00,185.34,185.79,185.33,185.67,6360.0,185.34,185.79,185.33,185.67,6360.0
2021-11-18 12:00:00,185.65,185.81,185.61,185.65,9781.0,185.65,185.81,185.61,185.65,9781.0
2021-11-18 12:05:00,185.71,185.71,185.43,185.63,3614.0,185.71,185.71,185.43,185.63,3614.0
2021-11-18 12:10:00,185.72,185.77,185.6,185.62,4306.0,185.72,185.77,185.6,185.62,4306.0
2021-11-18 12:15:00,185.62,185.65,185.42,185.48,4636.0,185.62,185.65,185.42,185.48,4636.0
2021-11-18 12:20:00,185.53,185.6,185.44,185.46,2504.0,185.53,185.6,185.44,185.46,2504.0
2021-11-18 12:25:00,185.53,185.94,185.53,185.76,4984.0,185.53,185.94,185.53,185.76,4984.0
2021-11-18 12:30:00,185.85,185.9,185.63,185.9,4851.0,185.85,185.9,185.63,185.9,4851.0
2021-11-18 12:35:00,185.93,186.4,185.9,186.2,6979.0,185.93,186.4,185.9,186.2,6979.0
2021-11-18 12:40:00,186.24,186.35,186.08,186.35,5416.0,186.24,186.35,186.08,186.35,5416.0
2021-11-18 12:45:00,186.44,186.6,186.26,186.26,2992.0,186.44,186.6,186.26,186.26,2992.0
2021-11-18 12:50:00,186.33,186.43,185.96,186.09,6644.0,186.33,186.43,185.96,186.09,6644.0
2021-11-18 12:55:00,186.05,186.44,186.04,186.39,5229.0,186.05,186.44,186.04,186.39,5229.0
2021-11-18 13:00:00,186.45,187.02,186.35,186.93,16733.0,186.45,187.02,186.35,186.93,16733.0
2021-11-18 13:05:00,186.97,187.37,186.93,187.04,10028.0,186.97,187.37,186.93,187.04,10028.0
2021-11-18 13:10:00,186.91,186.93,186.72,186.89,3808.0,186.91,186.93,186.72,186.89,3808.0
2021-11-18 13:15:00,186.76,186.86,186.7,186.76,5146.0,186.76,186.86,186.7,186.76,5146.0
2021-11-18 13:20:00,186.75,186.85,186.63,186.71,5114.0,186.75,186.85,186.63,186.71,5114.0
2021-11-18 13:25:00,186.76,186.82,186.54,186.71,10829.0,186.76,186.82,186.54,186.71,10829.0
2021-11-18 13:30:00,186.79,186.95,186.74,186.95,4170.0,186.79,186.95,186.74,186.95,4170.0
2021-11-18 13:35:00,186.98,186.98,186.81,186.81,3033.0,186.98,186.98,186.81,186.81,3033.0
2021-11-18 13:40:00,186.9,186.91,186.73,186.73,12004.0,186.9,186.91,186.73,186.73,12004.0
2021-11-18 13:45:00,186.73,186.73,186.58,186.66,6252.0,186.73,186.73,186.58,186.66,6252.0
2021-11-18 13:50:00,186.66,186.7,186.6,186.65,6281.0,186.66,186.7,186.6,186.65,6281.0
2021-11-18 13:55:00,186.65,186.72,186.53,186.62,46591.0,186.65,186.72,186.53,186.62,46591.0
2021-11-18 14:00:00,186.55,186.55,186.18,186.21,13618.0,186.55,186.55,186.18,186.21,13618.0
2021-11-18 14:05:00,186.09,186.09,185.75,185.81,4713.0,186.09,186.09,185.75,185.81,4713.0
2021-11-18 14:10:00,185.74,185.87,185.65,185.83,4651.0,185.74,185.87,185.65,185.83,4651.0
2021-11-18 14:15:00,185.91,186.0,185.79,185.93,5348.0,185.91,186.0,185.79,185.93,5348.0
2021-11-18 14:20:00,185.92,186.09,185.85,186.09,10913.0,185.92,186.09,185.85,186.09,10913.0
2021-11-18 14:25:00,185.98,186.09,185.93,185.94,5556.0,185.98,186.09,185.93,185.94,5556.0
2021-11-18 14:30:00,185.95,186.24,185.93,186.24,3186.0,185.95,186.24,185.93,186.24,3186.0
2021-11-18 14:35:00,186.3,186.35,186.0,186.11,6803.0,186.3,186.35,186.0,186.11,6803.0
2021-11-18 14:40:00,186.09,186.16,185.95,186.04,4240.0,186.09,186.16,185.95,186.04,4240.0
2021-11-18 14:45:00,185.92,186.09,185.89,185.89,5371.0,185.92,186.09,185.89,185.89,5371.0
2021-11-18 14:50:00,185.99,186.01,185.78,185.85,11328.0,185.99,186.01,185.78,185.85,11328.0
2021-11-18 14:55:00,185.82,185.92,185.74,185.84,10425.0,185.82,185.92,185.74,185.84,10425.0
2021-11-18 15:00:00,185.82,186.0,185.77,185.85,11415.0,185.82,186.0,185.77,185.85,11415.0
2021-11-18 15:05:00,185.85,186.0,185.71,185.9,9033.0,185.85,186.0,185.71,185.9,9033.0
2021-11-18 15:10:00,185.88,186.08,185.77,185.8,8778.0,185.88,186.08,185.77,185.8,8778.0
2021-11-18 15:15:00,185.89,185.9,185.6,185.69,5367.0,185.89,185.9,185.6,185.69,5367.0
2021-11-18 15:20:00,185.77,185.77,185.57,185.58,6425.0,185.77,185.77,185.57,185.58,6425.0
2021-11-18 15:25:00,185.64,185.86,185.56,185.77,9792.0,185.64,185.86,185.56,185.77,9792.0
2021-11-18 15:30:00,185.74,185.81,185.54,185.71,16444.0,185.74,185.81,185.54,185.71,16444.0
2021-11-18 15:35:00,185.7,185.81,185.61,185.64,24435.0,185.7,185.81,185.61,185.64,24435.0
2021-11-18 15:40:00,185.62,185.9,185.59,185.87,18440.0,185.62,185.9,185.59,185.87,18440.0
2021-11-18 15:45:00,185.83,185.86,185.65,185.7,22886.0,185.83,185.86,185.65,185.7,22886.0
2021-11-18 15:50:00,185.65,185.76,185.44,185.51,32834.0,185.65,185.76,185.44,185.51,32834.0
2021-11-18 15:55:00,185.5,185.67,185.33,185.41,71035.0,185.5,185.67,185.33,185.41,71035.0
2021-11-19 09:30:00,185.15,185.22,183.34,183.87,93098.0,185.15,185.22,183.34,183.87,93098.0
2021-11-19 09:35:00,183.82,184.25,183.12,183.34,28079.0,183.82,184.25,183.12,183.34,28079.0
2021-11-19 09:40:00,183.41,183.41,181.83,182.05,12040.0,183.41,183.41,181.83,182.05,12040.0
2021-11-19 09:45:00,182.18,183.42,181.77,182.54,33218.0,182.18,183.42,181.77,182.54,33218.0
2021-11-19 09:50:00,182.56,182.84,181.91,182.07,20074.0,182.56,182.84,181.91,182.07,20074.0
2021-11-19 09:55:00,181.93,182.6,181.02,181.95,21368.0,181.93,182.6,181.02,181.95,21368.0
2021-11-19 10:00:00,181.95,182.19,181.56,182.02,23828.0,181.95,182.19,181.56,182.02,23828.0
2021-11-19 10:05:00,182.04,182.63,181.94,182.37,36709.0,182.04,182.63,181.94,182.37,36709.0
2021-11-19 10:10:00,182.31,182.9,182.28,182.59,32060.0,182.31,182.9,182.28,182.59,32060.0
2021-11-19 10:15:00,182.66,183.0,182.58,182.93,6059.0,182.66,183.0,182.58,182.93,6059.0
2021-11-19 10:20:00,182.98,183.23,182.77,182.86,8630.0,182.98,183.23,182.77,182.86,8630.0
2021-11-19 10:25:00,182.85,182.99,182.62,182.81,18208.0,182.85,182.99,182.62,182.81,18208.0
2021-11-19 10:30:00,182.84,182.84,182.65,182.75,6001.0,182.84,182.84,182.65,182.75,6001.0
2021-11-19 10:35:00,182.79,183.28,182.79,183.18,10347.0,182.79,183.28,182.79,183.18,10347.0
2021-11-19 10:40:00,183.1,183.1,182.29,182.38,8615.0,183.1,183.1,182.29,182.38,8615.0
2021-11-19 10:45:00,182.45,182.9,182.39,182.79,13713.0,182.45,182.9,182.39,182.79,13713.0
2021-11-19 10:50:00,182.77,183.18,182.76,182.92,20841.0,182.77,183.18,182.76,182.92,20841.0
2021-11-19 10:55:00,182.94,182.94,182.15,182.69,11704.0,182.94,182.94,182.15,182.69,11704.0
2021-11-19 11:00:00,182.68,182.71,182.26,182.61,5284.0,182.68,182.71,182.26,182.61,5284.0
2021-11-19 11:05:00,182.63,182.75,182.47,182.74,4995.0,182.63,182.75,182.47,182.74,4995.0
2021-11-19 11:10:00,182.66,182.8,182.62,182.65,23485.0,182.66,182.8,182.62,182.65,23485.0
2021-11-19 11:15:00,182.74,182.76,182.4,182.55,5473.0,182.74,182.76,182.4,182.55,5473.0
2021-11-19 11:20:00,182.51,182.99,182.51,182.67,13190.0,182.51,182.99,182.51,182.67,13190.0
2021-11-19 11:25:00,182.75,182.83,182.72,182.75,2713.0,182.75,182.83,182.72,182.75,2713.0
2021-11-19 11:30:00,182.71,183.01,182.71,182.81,6671.0,182.71,183.01,182.71,182.81,6671.0
2021-11-19 11:35:00,182.76,183.21,182.75,183.21,3743.0,182.76,183.21,182.75,183.21,3743.0
2021-11-19 11:40:00,183.16,183.17,182.52,182.64,7416.0,183.16,183.17,182.52,182.64,7416.0
2021-11-19 11:45:00,182.53,182.61,182.11,182.45,5955.0,182.53,182.61,182.11,182.45,5955.0
2021-11-19 11:50:00,182.45,182.49,182.12,182.17,8750.0,182.45,182.49,182.12,182.17,8750.0
2021-11-19 11:55:00,182.2,182.42,182.08,182.09,7167.0,182.2,182.42,182.08,182.09,7167.0
2021-11-19 12:00:00,182.08,182.26,181.92,182.18,9529.0,182.08,182.26,181.92,182.18,9529.0
2021-11-19 12:05:00,182.28,182.48,182.26,182.33,8929.0,182.28,182.48,182.26,182.33,8929.0
2021-11-19 12:10:00,182.35,182.46,182.28,182.39,4644.0,182.35,182.46,182.28,182.39,4644.0
2021-11-19 12:15:00,182.34,182.41,182.21,182.37,4305.0,182.34,182.41,182.21,182.37,4305.0
2021-11-19 12:20:00,182.39,182.57,182.29,182.34,4457.0,182.39,182.57,182.29,182.34,4457.0
2021-11-19 12:25:00,182.3,182.5,182.28,182.47,4301.0,182.3,182.5,182.28,182.47,4301.0
2021-11-19 12:30:00,182.5,182.65,182.41,182.65,6159.0,182.5,182.65,182.41,182.65,6159.0
2021-11-19 12:35:00,182.66,183.0,182.66,182.89,7049.0,182.66,183.0,182.66,182.89,7049.0
2021-11-19 12:40:00,182.83,182.94,182.82,182.9,1600.0,182.83,182.94,182.82,182.9,1600.0
2021-11-19 12:45:00,182.83,182.92,182.7,182.85,6439.0,182.83,182.92,182.7,182.85,6439.0
2021-11-19 12:50:00,182.85,183.02,182.82,182.95,11104.0,182.85,183.02,182.82,182.95,11104.0
2021-11-19 12:55:00,182.98,183.26,182.85,183.21,13419.0,182.98,183.26,182.85,183.21,13419.0
2021-11-19 13:00:00,183.17,183.17,182.93,182.93,7351.0,183.17,183.17,182.93,182.93,7351.0
2021-11-19 13:05:00,182.97,183.0,182.8,182.8,6428.0,182.97,183.0,182.8,182.8,6428.0
2021-11-19 13:10:00,182.77,182.98,182.7,182.93,4247.0,182.77,182.98,182.7,182.93,4247.0
2021-11-19 13:15:00,182.93,183.3,182.93,182.98,8854.0,182.93,183.3,182.93,182.98,8854.0
2021-11-19 13:20:00,182.93,182.97,182.83,182.86,3280.0,182.93,182.97,182.83,182.86,3280.0
2021-11-19 13:25:00,182.91,182.95,182.69,182.92,6036.0,182.91,182.95,182.69,182.92,6036.0
2021-11-19 13:30:00,182.89,183.23,182.88,183.07,8603.0,182.89,183.23,182.88,183.07,8603.0
2021-11-19 13:35:00,183.05,183.05,182.77,182.77,1700.0,183.05,183.05,182.77,182.77,1700.0
2021-11-19 13:40:00,182.74,182.95,182.74,182.86,2241.0,182.74,182.95,182.74,182.86,2241.0
2021-11-19 13:45:00,182.82,182.82,182.5,182.58,4725.0,182.82,182.82,182.5,182.58,4725.0
2021-11-19 13:50:00,182.53,182.58,182.44,182.53,6178.0,182.53,182.58,182.44,182.53,6178.0
2021-11-19 13:55:00,182.48,182.8,182.48,182.78,3445.0,182.48,182.8,182.48,182.78,3445.0
2021-11-19 14:00:00,182.87,182.96,182.83,182.96,2201.0,182.87,182.96,182.83,182.96,2201.0
2021-11-19 14:05:00,183.02,183.02,182.86,182.91,3879.0,183.02,183.02,182.86,182.91,3879.0
2021-11-19 14:10:00,182.91,182.92,182.75,182.75,2108.0,182.91,182.92,182.75,182.75,2108.0
2021-11-19 14:15:00,182.86,183.15,182.85,183.07,6127.0,182.86,183.15,182.85,183.07,6127.0
2021-11-19 14:20:00,183.08,183.45,183.08,183.19,6374.0,183.08,183.45,183.08,183.19,6374.0
2021-11-19 14:25:00,183.17,183.29,183.14,183.2,3534.0,183.17,183.29,183.14,183.2,3534.0
2021-11-19 14:30:00,183.18,183.35,183.13,183.24,6027.0,183.18,183.35,183.13,183.24,6027.0
2021-11-19 14:35:00,183.3,183.36,183.13,183.14,4502.0,183.3,183.36,183.13,183.14,4502.0
2021-11-19 14:40:00,183.14,183.18,183.02,183.02,3528.0,183.14,183.18,183.02,183.02,3528.0
2021-11-19 14:45:00,182.97,182.98,182.87,182.91,3277.0,182.97,182.98,182.87,182.91,3277.0
2021-11-19 14:50:00,182.87,182.9,182.48,182.63,6096.0,182.87,182.9,182.48,182.63,6096.0
2021-11-19 14:55:00,182.65,182.99,182.62,182.93,5409.0,182.65,182.99,182.62,182.93,5409.0
2021-11-19 15:00:00,182.94,183.19,182.9,183.13,4657.0,182.94,183.19,182.9,183.13,4657.0
2021-11-19 15:05:00,183.18,183.18,182.94,183.05,6542.0,183.18,183.18,182.94,183.05,6542.0
2021-11-19 15:10:00,182.99,183.38,182.96,183.26,10802.0,182.99,183.38,182.96,183.26,10802.0
2021-11-19 15:15:00,183.26,183.27,183.03,183.04,4117.0,183.26,183.27,183.03,183.04,4117.0
2021-11-19 15:20:00,183.09,183.49,183.01,183.49,4383.0,183.09,183.49,183.01,183.49,4383.0
2021-11-19 15:25:00,183.44,183.51,183.19,183.36,5536.0,183.44,183.51,183.19,183.36,5536.0
2021-11-19 15:30:00,183.34,183.38,183.19,183.29,10242.0,183.34,183.38,183.19,183.29,10242.0
2021-11-19 15:35:00,183.33,183.42,183.2,183.38,7880.0,183.33,183.42,183.2,183.38,7880.0
2021-11-19 15:40:00,183.41,183.41,183.08,183.13,11448.0,183.41,183.41,183.08,183.13,11448.0
2021-11-19 15:45:00,183.07,183.12,182.93,183.05,8669.0,183.07,183.12,182.93,183.05,8669.0
2021-11-19 15:50:00,183.0,183.18,182.94,183.14,39103.0,183.0,183.18,182.94,183.14,39103.0
2021-11-19 15:55:00,183.13,183.17,182.83,182.85,41888.0,183.13,183.17,182.83,182.85,41888.0
2021-11-22 09:30:00,182.65,182.65,180.76,180.92,24069.0,182.65,182.65,180.76,180.92,24069.0
2021-11-22 09:35:00,181.27,181.4,180.15,180.66,8157.0,181.27,181.4,180.15,180.66,8157.0
2021-11-22 09:40:00,180.27,181.6,180.27,181.44,14284.0,180.27,181.6,180.27,181.44,14284.0
2021-11-22 09:45:00,181.46,182.24,181.16,182.15,13765.0,181.46,182.24,181.16,182.15,13765.0
2021-11-22 09:50:00,182.44,182.69,182.27,182.29,4320.0,182.44,182.69,182.27,182.29,4320.0
2021-11-22 09:55:00,182.4,182.53,182.06,182.29,7668.0,182.4,182.53,182.06,182.29,7668.0
2021-11-22 10:00:00,182.4,182.74,182.13,182.14,4447.0,182.4,182.74,182.13,182.14,4447.0
2021-11-22 10:05:00,182.28,182.5,182.0,182.5,4513.0,182.28,182.5,182.0,182.5,4513.0
2021-11-22 10:10:00,182.32,182.59,182.29,182.59,1800.0,182.32,182.59,182.29,182.59,1800.0
2021-11-22 10:15:00,182.63,182.68,182.39,182.61,2048.0,182.63,182.68,182.39,182.61,2048.0
2021-11-22 10:20:00,182.5,182.62,182.32,182.32,5310.0,182.5,182.62,182.32,182.32,5310.0
2021-11-22 10:25:00,182.3,182.48,182.11,182.37,3282.0,182.3,182.48,182.11,182.37,3282.0
2021-11-22 10:30:00,182.45,182.63,182.4,182.4,5042.0,182.45,182.63,182.4,182.4,5042.0
2021-11-22 10:35:00,182.4,183.1,182.39,183.08,9692.0,182.4,183.1,182.39,183.08,9692.0
2021-11-22 10:40:00,182.96,183.42,182.93,183.28,6734.0,182.96,183.42,182.93,183.28,6734.0
2021-11-22 10:45:00,183.29,183.47,183.1,183.2,2781.0,183.29,183.47,183.1,183.2,2781.0
2021-11-22 10:50:00,183.12,183.26,182.96,183.09,5852.0,183.12,183.26,182.96,183.09,5852.0
2021-11-22 10:55:00,183.17,183.17,182.55,182.57,4123.0,183.17,183.17,182.55,182.57,4123.0
2021-11-22 11:00:00,182.57,182.81,182.49,182.65,5800.0,182.57,182.81,182.49,182.65,5800.0
2021-11-22 11:05:00,182.66,182.66,182.08,182.43,7122.0,182.66,182.66,182.08,182.43,7122.0
2021-11-22 11:10:00,182.51,182.73,182.51,182.58,3285.0,182.51,182.73,182.51,182.58,3285.0
2021-11-22 11:15:00,182.67,183.14,182.63,182.92,4172.0,182.67,183.14,182.63,182.92,4172.0
2021-11-22 11:20:00,182.99,183.03,182.82,182.82,672.0,182.99,183.03,182.82,182.82,672.0
2021-11-22 11:25:00,182.89,183.24,182.88,183.24,4073.0,182.89,183.24,182.88,183.24,4073.0
2021-11-22 11:30:00,183.24,183.48,183.17,183.29,4728.0,183.24,183.48,183.17,183.29,4728.0
2021-11-22 11:35:00,183.2,183.2,182.94,183.06,3000.0,183.2,183.2,182.94,183.06,3000.0
2021-11-22 11:40:00,183.16,183.2,182.78,183.07,5999.0,183.16,183.2,182.78,183.07,5999.0
2021-11-22 11:45:00,183.08,183.5,183.04,183.13,3937.0,183.08,183.5,183.04,183.13,3937.0
2021-11-22 11:50:00,183.17,183.34,183.13,183.14,4102.0,183.17,183.34,183.13,183.14,4102.0
2021-11-22 11:55:00,183.27,183.44,183.14,183.34,6976.0,183.27,183.44,183.14,183.34,6976.0
2021-11-22 12:00:00,183.34,183.65,183.29,183.33,7362.0,183.34,183.65,183.29,183.33,7362.0
2021-11-22 12:05:00,183.31,183.32,182.95,182.97,12715.0,183.31,183.32,182.95,182.97,12715.0
2021-11-22 12:10:00,183.14,183.23,182.57,182.57,5716.0,183.14,183.23,182.57,182.57,5716.0
2021-11-22 12:15:00,182.65,182.74,182.5,182.57,7511.0,182.65,182.74,182.5,182.57,7511.0
2021-11-22 12:20:00,182.57,182.72,182.44,182.52,7143.0,182.57,182.72,182.44,182.52,7143.0
2021-11-22 12:25:00,182.52,182.86,182.52,182.82,4282.0,182.52,182.86,182.52,182.82,4282.0
2021-11-22 12:30:00,182.84,183.16,182.52,182.52,6206.0,182.84,183.16,182.52,182.52,6206.0
2021-11-22 12:35:00,182.5,183.11,182.5,183.11,2473.0,182.5,183.11,182.5,183.11,2473.0
2021-11-22 12:40:00,183.06,183.07,182.57,182.58,8579.0,183.06,183.07,182.57,182.58,8579.0
2021-11-22 12:45:00,182.67,182.83,182.61,182.64,1500.0,182.67,182.83,182.61,182.64,1500.0
2021-11-22 12:50:00,182.81,182.92,182.66,182.79,5903.0,182.81,182.92,182.66,182.79,5903.0
2021-11-22 12:55:00,182.83,182.88,182.67,182.83,5185.0,182.83,182.88,182.67,182.83,5185.0
2021-11-22 13:00:00,182.86,182.86,182.51,182.61,4445.0,182.86,182.86,182.51,182.61,4445.0
2021-11-22 13:05:00,182.64,182.9,182.6,182.89,3230.0,182.64,182.9,182.6,182.89,3230.0
2021-11-22 13:10:00,182.84,182.84,182.67,182.67,1910.0,182.84,182.84,182.67,182.67,1910.0
2021-11-22 13:15:00,182.78,182.83,182.65,182.76,2293.0,182.78,182.83,182.65,182.76,2293.0
2021-11-22 13:20:00,182.76,182.96,182.55,182.92,4077.0,182.76,182.96,182.55,182.92,4077.0
2021-11-22 13:25:00,182.93,183.03,182.66,182.84,5895.0,182.93,183.03,182.66,182.84,5895.0
2021-11-22 13:30:00,182.79,182.79,182.52,182.56,3542.0,182.79,182.79,182.52,182.56,3542.0
2021-11-22 13:35:00,182.62,182.71,182.55,182.58,3666.0,182.62,182.71,182.55,182.58,3666.0
2021-11-22 13:40:00,182.58,182.71,182.48,182.58,8659.0,182.58,182.71,182.48,182.58,8659.0
2021-11-22 13:45:00,182.59,182.63,182.42,182.56,13899.0,182.59,182.63,182.42,182.56,13899.0
2021-11-22 13:50:00,182.57,182.78,182.57,182.59,3834.0,182.57,182.78,182.57,182.59,3834.0
2021-11-22 13:55:00,182.57,182.7,182.47,182.67,4320.0,182.57,182.7,182.47,182.67,4320.0
2021-11-22 14:00:00,182.6,182.69,182.48,182.63,44436.0,182.6,182.69,182.48,182.63,44436.0
2021-11-22 14:05:00,182.59,182.74,182.57,182.62,26038.0,182.59,182.74,182.57,182.62,26038.0
2021-11-22 14:10:00,182.58,182.71,182.46,182.65,8786.0,182.58,182.71,182.46,182.65,8786.0
2021-11-22 14:15:00,182.71,182.97,182.68,182.74,5919.0,182.71,182.97,182.68,182.74,5919.0
2021-11-22 14:20:00,182.74,182.85,182.57,182.57,3059.0,182.74,182.85,182.57,182.57,3059.0
2021-11-22 14:25:00,182.61,182.63,182.54,182.62,4095.0,182.61,182.63,182.54,182.62,4095.0
2021-11-22 14:30:00,182.62,182.73,182.5,182.57,16323.0,182.62,182.73,182.5,182.57,16323.0
2021-11-22 14:35:00,182.63,182.79,182.58,182.73,2461.0,182.63,182.79,182.58,182.73,2461.0
2021-11-22 14:40:00,182.75,182.8,182.67,182.75,2099.0,182.75,182.8,182.67,182.75,2099.0
2021-11-22 14:45:00,182.7,182.7,182.5,182.61,13827.0,182.7,182.7,182.5,182.61,13827.0
2021-11-22 14:50:00,182.59,182.82,182.59,182.82,3370.0,182.59,182.82,182.59,182.82,3370.0
2021-11-22 14:55:00,182.76,182.98,182.68,182.75,11757.0,182.76,182.98,182.68,182.75,11757.0
2021-11-22 15:00:00,182.74,182.78,182.55,182.55,6193.0,182.74,182.78,182.55,182.55,6193.0
2021-11-22 15:05:00,182.54,182.66,182.53,182.66,6787.0,182.54,182.66,182.53,182.66,6787.0
2021-11-22 15:10:00,182.71,182.74,182.61,182.65,5150.0,182.71,182.74,182.61,182.65,5150.0
2021-11-22 15:15:00,182.68,182.78,182.59,182.61,2620.0,182.68,182.78,182.59,182.61,2620.0
2021-11-22 15:20:00,182.57,182.67,182.39,182.4,8500.0,182.57,182.67,182.39,182.4,8500.0
2021-11-22 15:25:00,182.45,182.65,182.44,182.52,3846.0,182.45,182.65,182.44,182.52,3846.0
2021-11-22 15:30:00,182.49,182.59,182.44,182.55,5239.0,182.49,182.59,182.44,182.55,5239.0
2021-11-22 15:35:00,182.56,182.58,182.28,182.47,10035.0,182.56,182.58,182.28,182.47,10035.0
2021-11-22 15:40:00,182.45,182.45,182.13,182.14,12466.0,182.45,182.45,182.13,182.14,12466.0
2021-11-22 15:45:00,182.11,182.28,182.07,182.27,16016.0,182.11,182.28,182.07,182.27,16016.0
2021-11-22 15:50:00,182.12,182.26,181.88,181.93,25930.0,182.12,182.26,181.88,181.93,25930.0
2021-11-22 15:55:00,181.93,181.94,181.44,181.51,62801.0,181.93,181.94,181.44,181.51,62801.0
2021-11-23 09:30:00,181.05,181.72,181.03,181.69,17907.0,181.05,181.72,181.03,181.69,17907.0
2021-11-23 09:35:00,181.95,182.5,180.5,180.5,8534.0,181.95,182.5,180.5,180.5,8534.0
2021-11-23 09:40:00,180.4,180.86,179.96,180.86,7762.0,180.4,180.86,179.96,180.86,7762.0
2021-11-23 09:45:00,180.86,181.7,180.37,180.94,10320.0,180.86,181.7,180.37,180.94,10320.0
2021-11-23 09:50:00,181.09,181.67,181.08,181.63,3670.0,181.09,181.67,181.08,181.63,3670.0
2021-11-23 09:55:00,181.53,181.95,181.34,181.87,7368.0,181.53,181.95,181.34,181.87,7368.0
2021-11-23 10:00:00,181.75,182.27,181.55,182.27,6582.0,181.75,182.27,181.55,182.27,6582.0
2021-11-23 10:05:00,182.28,182.28,180.74,181.08,9089.0,182.28,182.28,180.74,181.08,9089.0
2021-11-23 10:10:00,181.11,181.11,180.57,180.71,2100.0,181.11,181.11,180.57,180.71,2100.0
2021-11-23 10:15:00,180.96,181.09,180.7,180.74,5370.0,180.96,181.09,180.7,180.74,5370.0
2021-11-23 10:20:00,180.8,181.0,180.43,180.66,6905.0,180.8,181.0,180.43,180.66,6905.0
2021-11-23 10:25:00,180.78,180.82,180.23,180.45,6674.0,180.78,180.82,180.23,180.45,6674.0
2021-11-23 10:30:00,180.31,180.66,180.08,180.25,5492.0,180.31,180.66,180.08,180.25,5492.0
2021-11-23 10:35:00,180.27,180.48,179.98,180.45,6527.0,180.27,180.48,179.98,180.45,6527.0
2021-11-23 10:40:00,180.43,180.71,180.2,180.31,10543.0,180.43,180.71,180.2,180.31,10543.0
2021-11-23 10:45:00,180.37,180.47,180.09,180.09,5843.0,180.37,180.47,180.09,180.09,5843.0
2021-11-23 10:50:00,180.09,180.36,180.0,180.22,20714.0,180.09,180.36,180.0,180.22,20714.0
2021-11-23 10:55:00,180.15,181.05,180.11,180.91,20749.0,180.15,181.05,180.11,180.91,20749.0
2021-11-23 11:00:00,180.99,181.0,180.6,180.62,10592.0,180.99,181.0,180.6,180.62,10592.0
2021-11-23 11:05:00,180.65,180.71,180.3,180.56,12475.0,180.65,180.71,180.3,180.56,12475.0
2021-11-23 11:10:00,180.66,180.91,180.39,180.78,10232.0,180.66,180.91,180.39,180.78,10232.0
2021-11-23 11:15:00,180.89,181.18,180.84,181.18,18071.0,180.89,181.18,180.84,181.18,18071.0
2021-11-23 11:20:00,181.08,181.77,181.08,181.77,7670.0,181.08,181.77,181.08,181.77,7670.0
2021-11-23 11:25:00,181.89,182.15,181.8,181.84,8882.0,181.89,182.15,181.8,181.84,8882.0
2021-11-23 11:30:00,181.94,182.1,181.65,181.93,11552.0,181.94,182.1,181.65,181.93,11552.0
2021-11-23 11:35:00,181.96,182.75,181.9,182.45,14007.0,181.96,182.75,181.9,182.45,14007.0
2021-11-23 11:40:00,182.35,182.44,182.09,182.09,13124.0,182.35,182.44,182.09,182.09,13124.0
2021-11-23 11:45:00,182.07,182.35,182.0,182.27,4623.0,182.07,182.35,182.0,182.27,4623.0
2021-11-23 11:50:00,182.32,182.71,182.2,182.3,30544.0,182.32,182.71,182.2,182.3,30544.0
2021-11-23 11:55:00,182.3,182.89,182.3,182.89,77097.0,182.3,182.89,182.3,182.89,77097.0
2021-11-23 12:00:00,182.87,183.09,182.6,182.77,62900.0,182.87,183.09,182.6,182.77,62900.0
2021-11-23 12:05:00,182.96,183.15,182.7,182.7,28375.0,182.96,183.15,182.7,182.7,28375.0
2021-11-23 12:10:00,182.83,182.83,182.67,182.67,3200.0,182.83,182.83,182.67,182.67,3200.0
2021-11-23 12:15:00,182.57,182.87,182.42,182.87,37585.0,182.57,182.87,182.42,182.87,37585.0
2021-11-23 12:20:00,182.95,183.2,182.92,183.0,9295.0,182.95,183.2,182.92,183.0,9295.0
2021-11-23 12:25:00,183.14,183.2,183.01,183.15,9537.0,183.14,183.2,183.01,183.15,9537.0
2021-11-23 12:30:00,183.2,183.64,183.2,183.6,17272.0,183.2,183.64,183.2,183.6,17272.0
2021-11-23 12:35:00,183.54,183.83,183.18,183.22,15614.0,183.54,183.83,183.18,183.22,15614.0
2021-11-23 12:40:00,183.24,183.31,182.93,182.93,26579.0,183.24,183.31,182.93,182.93,26579.0
2021-11-23 12:45:00,182.82,183.48,182.8,183.16,7096.0,182.82,183.48,182.8,183.16,7096.0
2021-11-23 12:50:00,183.35,183.35,183.07,183.07,4850.0,183.35,183.35,183.07,183.07,4850.0
2021-11-23 12:55:00,183.07,183.16,182.96,183.09,3641.0,183.07,183.16,182.96,183.09,3641.0
2021-11-23 13:00:00,183.16,183.26,183.09,183.21,5375.0,183.16,183.26,183.09,183.21,5375.0
2021-11-23 13:05:00,183.19,183.47,183.14,183.41,5190.0,183.19,183.47,183.14,183.41,5190.0
2021-11-23 13:10:00,183.4,183.71,183.4,183.64,1324.0,183.4,183.71,183.4,183.64,1324.0
2021-11-23 13:15:00,183.69,183.74,183.46,183.47,3221.0,183.69,183.74,183.46,183.47,3221.0
2021-11-23 13:20:00,183.52,183.68,183.47,183.57,8417.0,183.52,183.68,183.47,183.57,8417.0
2021-11-23 13:25:00,183.57,184.26,183.52,184.2,19627.0,183.57,184.26,183.52,184.2,19627.0
2021-11-23 13:30:00,184.19,184.85,184.11,184.62,27088.0,184.19,184.85,184.11,184.62,27088.0
2021-11-23 13:35:00,184.57,184.65,183.81,183.85,9210.0,184.57,184.65,183.81,183.85,9210.0
2021-11-23 13:40:00,183.82,184.03,183.56,183.96,7790.0,183.82,184.03,183.56,183.96,7790.0
2021-11-23 13:45:00,184.04,184.13,183.84,183.91,17743.0,184.04,184.13,183.84,183.91,17743.0
2021-11-23 13:50:00,183.91,184.13,183.81,183.88,8660.0,183.91,184.13,183.81,183.88,8660.0
2021-11-23 13:55:00,183.99,184.19,183.92,183.96,4150.0,183.99,184.19,183.92,183.96,4150.0
2021-11-23 14:00:00,183.98,184.35,183.9,184.34,8050.0,183.98,184.35,183.9,184.34,8050.0
2021-11-23 14:05:00,184.4,184.41,184.26,184.3,6982.0,184.4,184.41,184.26,184.3,6982.0
2021-11-23 14:10:00,184.3,184.51,184.18,184.44,16077.0,184.3,184.51,184.18,184.44,16077.0
2021-11-23 14:15:00,184.45,184.62,184.39,184.42,8888.0,184.45,184.62,184.39,184.42,8888.0
2021-11-23 14:20:00,184.42,184.65,184.41,184.64,22340.0,184.42,184.65,184.41,184.64,22340.0
2021-11-23 14:25:00,184.64,184.93,184.52,184.58,29842.0,184.64,184.93,184.52,184.58,29842.0
2021-11-23 14:30:00,184.58,184.69,184.5,184.55,7659.0,184.58,184.69,184.5,184.55,7659.0
2021-11-23 14:35:00,184.55,184.55,184.26,184.47,8873.0,184.55,184.55,184.26,184.47,8873.0
2021-11-23 14:40:00,184.5,184.52,184.35,184.45,5415.0,184.5,184.52,184.35,184.45,5415.0
2021-11-23 14:45:00,184.45,184.92,184.4,184.89,8181.0,184.45,184.92,184.4,184.89,8181.0
2021-11-23 14:50:00,184.87,184.92,184.62,184.75,17148.0,184.87,184.92,184.62,184.75,17148.0
2021-11-23 14:55:00,184.79,185.1,184.79,185.06,9021.0,184.79,185.1,184.79,185.06,9021.0
2021-11-23 15:00:00,185.04,185.06,184.83,184.97,9675.0,185.04,185.06,184.83,184.97,9675.0
2021-11-23 15:05:00,185.01,185.11,184.97,185.05,6046.0,185.01,185.11,184.97,185.05,6046.0
2021-11-23 15:10:00,185.05,185.26,184.93,185.26,18853.0,185.05,185.26,184.93,185.26,18853.0
2021-11-23 15:15:00,185.26,185.4,184.8,184.83,29670.0,185.26,185.4,184.8,184.83,29670.0
2021-11-23 15:20:00,184.87,185.13,184.54,185.04,13166.0,184.87,185.13,184.54,185.04,13166.0
2021-11-23 15:25:00,185.03,185.03,184.85,184.91,10761.0,185.03,185.03,184.85,184.91,10761.0
2021-11-23 15:30:00,184.91,185.37,184.9,185.31,29740.0,184.91,185.37,184.9,185.31,29740.0
2021-11-23 15:35:00,185.31,185.95,185.31,185.95,28031.0,185.31,185.95,185.31,185.95,28031.0
2021-11-23 15:40:00,185.9,186.29,185.85,186.24,29807.0,185.9,186.29,185.85,186.24,29807.0
2021-11-23 15:45:00,186.24,186.59,186.21,186.49,66944.0,186.24,186.59,186.21,186.49,66944.0
2021-11-23 15:50:00,186.42,187.07,186.29,187.07,87350.0,186.42,187.07,186.29,187.07,87350.0
2021-11-23 15:55:00,187.06,187.06,186.36,186.88,245291.0,187.06,187.06,186.36,186.88,245291.0
2021-11-24 09:30:00,187.55,187.91,186.18,187.91,45043.0,187.55,187.91,186.18,187.91,45043.0
2021-11-24 09:35:00,187.83,188.33,187.39,187.95,23139.0,187.83,188.33,187.39,187.95,23139.0
2021-11-24 09:40:00,187.75,187.94,187.11,187.18,28165.0,187.75,187.94,187.11,187.18,28165.0
2021-11-24 09:45:00,187.35,187.35,186.46,186.73,24013.0,187.35,187.35,186.46,186.73,24013.0
2021-11-24 09:50:00,186.87,187.43,186.85,186.89,14217.0,186.87,187.43,186.85,186.89,14217.0
2021-11-24 09:55:00,186.89,187.84,186.84,187.76,15847.0,186.89,187.84,186.84,187.76,15847.0
2021-11-24 10:00:00,187.65,187.74,186.8,187.0,37832.0,187.65,187.74,186.8,187.0,37832.0
2021-11-24 10:05:00,186.97,187.17,186.77,186.98,15662.0,186.97,187.17,186.77,186.98,15662.0
2021-11-24 10:10:00,186.98,187.16,186.71,186.8,13544.0,186.98,187.16,186.71,186.8,13544.0
2021-11-24 10:15:00,186.72,186.94,186.54,186.64,9976.0,186.72,186.94,186.54,186.64,9976.0
2021-11-24 10:20:00,186.6,186.6,186.19,186.44,13472.0,186.6,186.6,186.19,186.44,13472.0
2021-11-24 10:25:00,186.42,186.89,186.42,186.8,7608.0,186.42,186.89,186.42,186.8,7608.0
2021-11-24 10:30:00,186.84,186.85,185.63,185.63,14270.0,186.84,186.85,185.63,185.63,14270.0
2021-11-24 10:35:00,185.63,185.8,185.44,185.65,17158.0,185.63,185.8,185.44,185.65,17158.0
2021-11-24 10:40:00,185.5,185.82,185.25,185.65,25064.0,185.5,185.82,185.25,185.65,25064.0
2021-11-24 10:45:00,185.7,185.76,185.54,185.74,18306.0,185.7,185.76,185.54,185.74,18306.0
2021-11-24 10:50:00,185.7,186.53,185.7,186.5,6956.0,185.7,186.53,185.7,186.5,6956.0
2021-11-24 10:55:00,186.69,187.25,186.55,186.67,9750.0,186.69,187.25,186.55,186.67,9750.0
2021-11-24 11:00:00,186.67,186.77,186.26,186.34,14744.0,186.67,186.77,186.26,186.34,14744.0
2021-11-24 11:05:00,186.34,186.44,186.14,186.32,11786.0,186.34,186.44,186.14,186.32,11786.0
2021-11-24 11:10:00,186.39,186.53,186.28,186.41,12905.0,186.39,186.53,186.28,186.41,12905.0
2021-11-24 11:15:00,186.45,186.57,186.3,186.54,25413.0,186.45,186.57,186.3,186.54,25413.0
2021-11-24 11:20:00,186.53,187.02,186.5,186.85,28614.0,186.53,187.02,186.5,186.85,28614.0
2021-11-24 11:25:00,186.77,186.88,186.32,186.41,24278.0,186.77,186.88,186.32,186.41,24278.0
2021-11-24 11:30:00,186.41,186.91,186.41,186.82,12984.0,186.41,186.91,186.41,186.82,12984.0
2021-11-24 11:35:00,186.82,186.82,186.34,186.4,11897.0,186.82,186.82,186.34,186.4,11897.0
2021-11-24 11:40:00,186.4,186.4,185.94,186.16,13294.0,186.4,186.4,185.94,186.16,13294.0
2021-11-24 11:45:00,186.15,186.53,186.15,186.3,10475.0,186.15,186.53,186.15,186.3,10475.0
2021-11-24 11:50:00,186.29,186.44,186.12,186.36,7828.0,186.29,186.44,186.12,186.36,7828.0
2021-11-24 11:55:00,186.3,186.79,186.26,186.71,10190.0,186.3,186.79,186.26,186.71,10190.0
2021-11-24 12:00:00,186.71,186.71,186.27,186.44,10426.0,186.71,186.71,186.27,186.44,10426.0
2021-11-24 12:05:00,186.44,186.63,186.36,186.38,16627.0,186.44,186.63,186.36,186.38,16627.0
2021-11-24 12:10:00,186.38,186.38,186.0,186.0,8602.0,186.38,186.38,186.0,186.0,8602.0
2021-11-24 12:15:00,186.05,186.1,185.86,186.07,10146.0,186.05,186.1,185.86,186.07,10146.0
2021-11-24 12:20:00,186.03,186.09,185.7,185.85,11309.0,186.03,186.09,185.7,185.85,11309.0
2021-11-24 12:25:00,185.78,185.85,185.63,185.68,12043.0,185.78,185.85,185.63,185.68,12043.0
2021-11-24 12:30:00,185.68,185.87,185.63,185.85,6603.0,185.68,185.87,185.63,185.85,6603.0
2021-11-24 12:35:00,185.86,185.92,185.54,185.61,9690.0,185.86,185.92,185.54,185.61,9690.0
2021-11-24 12:40:00,185.68,185.86,185.55,185.69,10112.0,185.68,185.86,185.55,185.69,10112.0
2021-11-24 12:45:00,185.72,185.73,185.4,185.5,16427.0,185.72,185.73,185.4,185.5,16427.0
2021-11-24 12:50:00,185.52,185.77,185.52,185.61,6948.0,185.52,185.77,185.52,185.61,6948.0
2021-11-24 12:55:00,185.59,185.72,185.5,185.58,11192.0,185.59,185.72,185.5,185.58,11192.0
2021-11-24 13:00:00,185.58,185.81,185.47,185.71,9688.0,185.58,185.81,185.47,185.71,9688.0
2021-11-24 13:05:00,185.77,185.95,185.69,185.92,5604.0,185.77,185.95,185.69,185.92,5604.0
2021-11-24 13:10:00,185.92,185.96,185.79,185.9,7801.0,185.92,185.96,185.79,185.9,7801.0
2021-11-24 13:15:00,185.91,185.94,185.66,185.67,7724.0,185.91,185.94,185.66,185.67,7724.0
2021-11-24 13:20:00,185.6,185.77,185.57,185.68,11935.0,185.6,185.77,185.57,185.68,11935.0
2021-11-24 13:25:00,185.66,186.18,185.63,186.18,20105.0,185.66,186.18,185.63,186.18,20105.0
2021-11-24 13:30:00,186.12,186.2,186.05,186.06,6578.0,186.12,186.2,186.05,186.06,6578.0
2021-11-24 13:35:00,186.03,186.04,185.63,185.85,16813.0,186.03,186.04,185.63,185.85,16813.0
2021-11-24 13:40:00,185.84,186.03,185.84,185.86,6210.0,185.84,186.03,185.84,185.86,6210.0
2021-11-24 13:45:00,185.8,185.89,185.63,185.71,4197.0,185.8,185.89,185.63,185.71,4197.0
2021-11-24 13:50:00,185.71,185.92,185.7,185.86,7061.0,185.71,185.92,185.7,185.86,7061.0
2021-11-24 13:55:00,185.81,186.06,185.81,185.97,5847.0,185.81,186.06,185.81,185.97,5847.0
2021-11-24 14:00:00,185.97,185.97,185.63,185.75,8683.0,185.97,185.97,185.63,185.75,8683.0
2021-11-24 14:05:00,185.75,185.86,185.59,185.6,6416.0,185.75,185.86,185.59,185.6,6416.0
2021-11-24 14:10:00,185.6,185.69,185.33,185.37,12969.0,185.6,185.69,185.33,185.37,12969.0
2021-11-24 14:15:00,185.37,185.43,185.29,185.31,5909.0,185.37,185.43,185.29,185.31,5909.0
2021-11-24 14:20:00,185.31,185.32,185.11,185.27,8455.0,185.31,185.32,185.11,185.27,8455.0
2021-11-24 14:25:00,185.28,185.35,185.01,185.06,6743.0,185.28,185.35,185.01,185.06,6743.0
2021-11-24 14:30:00,185.02,185.07,184.92,185.06,10860.0,185.02,185.07,184.92,185.06,10860.0
2021-11-24 14:35:00,185.03,185.03,184.72,184.83,9108.0,185.03,185.03,184.72,184.83,9108.0
2021-11-24 14:40:00,184.81,184.9,184.71,184.9,9389.0,184.81,184.9,184.71,184.9,9389.0
2021-11-24 14:45:00,184.94,185.06,184.87,184.89,10042.0,184.94,185.06,184.87,184.89,10042.0
2021-11-24 14:50:00,184.92,185.13,184.9,184.99,6202.0,184.92,185.13,184.9,184.99,6202.0
2021-11-24 14:55:00,185.02,185.39,185.01,185.28,10956.0,185.02,185.39,185.01,185.28,10956.0
2021-11-24 15:00:00,185.22,185.22,185.01,185.14,9878.0,185.22,185.22,185.01,185.14,9878.0
2021-11-24 15:05:00,185.14,185.56,185.14,185.55,11826.0,185.14,185.56,185.14,185.55,11826.0
2021-11-24 15:10:00,185.55,185.61,185.47,185.51,6212.0,185.55,185.61,185.47,185.51,6212.0
2021-11-24 15:15:00,185.49,185.58,185.46,185.52,6945.0,185.49,185.58,185.46,185.52,6945.0
2021-11-24 15:20:00,185.52,185.79,185.52,185.76,17298.0,185.52,185.79,185.52,185.76,17298.0
2021-11-24 15:25:00,185.76,186.05,185.72,186.05,19711.0,185.76,186.05,185.72,186.05,19711.0
2021-11-24 15:30:00,186.01,186.41,185.96,186.41,10979.0,186.01,186.41,185.96,186.41,10979.0
2021-11-24 15:35:00,186.42,186.63,186.14,186.31,19290.0,186.42,186.63,186.14,186.31,19290.0
2021-11-24 15:40:00,186.39,186.5,186.1,186.42,18398.0,186.39,186.5,186.1,186.42,18398.0
2021-11-24 15:45:00,186.4,186.54,186.06,186.13,17236.0,186.4,186.54,186.06,186.13,17236.0
2021-11-24 15:50:00,186.2,186.38,185.2,185.64,54427.0,186.2,186.38,185.2,185.64,54427.0
2021-11-24 15:55:00,185.58,186.49,184.96,186.3,533739.0,185.58,186.49,184.96,186.3,533739.0
2021-11-26 09:30:00,187.62,189.8,187.15,187.57,46392.0,187.62,189.8,187.15,187.57,46392.0
2021-11-26 09:35:00,188.03,188.11,187.18,187.87,9047.0,188.03,188.11,187.18,187.87,9047.0
2021-11-26 09:40:00,187.42,188.0,184.87,185.65,20806.0,187.42,188.0,184.87,185.65,20806.0
2021-11-26 09:45:00,185.58,186.24,185.22,186.24,44587.0,185.58,186.24,185.22,186.24,44587.0
2021-11-26 09:50:00,185.78,186.59,185.35,186.57,7314.0,185.78,186.59,185.35,186.57,7314.0
2021-11-26 09:55:00,186.11,186.28,185.07,185.43,12524.0,186.11,186.28,185.07,185.43,12524.0
2021-11-26 10:00:00,185.27,185.43,184.78,184.97,12186.0,185.27,185.43,184.78,184.97,12186.0
2021-11-26 10:05:00,185.09,185.36,184.76,185.32,15833.0,185.09,185.36,184.76,185.32,15833.0
2021-11-26 10:10:00,185.15,185.3,184.2,184.4,14603.0,185.15,185.3,184.2,184.4,14603.0
2021-11-26 10:15:00,184.4,184.65,184.17,184.65,12280.0,184.4,184.65,184.17,184.65,12280.0
2021-11-26 10:20:00,184.62,185.18,184.49,184.69,11450.0,184.62,185.18,184.49,184.69,11450.0
2021-11-26 10:25:00,184.55,184.71,184.2,184.35,6093.0,184.55,184.71,184.2,184.35,6093.0
2021-11-26 10:30:00,184.47,185.05,184.43,185.05,10801.0,184.47,185.05,184.43,185.05,10801.0
2021-11-26 10:35:00,185.15,185.34,184.47,184.67,7261.0,185.15,185.34,184.47,184.67,7261.0
2021-11-26 10:40:00,184.71,184.83,184.17,184.4,8279.0,184.71,184.83,184.17,184.4,8279.0
2021-11-26 10:45:00,184.3,184.34,184.02,184.27,6577.0,184.3,184.34,184.02,184.27,6577.0
2021-11-26 10:50:00,184.08,184.27,183.92,183.99,7763.0,184.08,184.27,183.92,183.99,7763.0
2021-11-26 10:55:00,184.05,184.27,183.95,184.27,4679.0,184.05,184.27,183.95,184.27,4679.0
2021-11-26 11:00:00,184.21,184.28,184.14,184.27,4245.0,184.21,184.28,184.14,184.27,4245.0
2021-11-26 11:05:00,184.17,184.38,184.12,184.18,5756.0,184.17,184.38,184.12,184.18,5756.0
2021-11-26 11:10:00,184.08,184.12,183.96,184.08,4549.0,184.08,184.12,183.96,184.08,4549.0
2021-11-26 11:15:00,183.98,184.14,183.94,184.04,10433.0,183.98,184.14,183.94,184.04,10433.0
2021-11-26 11:20:00,183.99,184.14,183.7,183.81,19037.0,183.99,184.14,183.7,183.81,19037.0
2021-11-26 11:25:00,183.85,184.16,183.8,184.16,5430.0,183.85,184.16,183.8,184.16,5430.0
2021-11-26 11:30:00,184.12,184.44,184.09,184.39,5150.0,184.12,184.44,184.09,184.39,5150.0
2021-11-26 11:35:00,184.39,184.78,184.32,184.78,6408.0,184.39,184.78,184.32,184.78,6408.0
2021-11-26 11:40:00,184.68,185.08,184.5,184.55,12306.0,184.68,185.08,184.5,184.55,12306.0
2021-11-26 11:45:00,184.59,185.1,184.49,184.96,12679.0,184.59,185.1,184.49,184.96,12679.0
2021-11-26 11:50:00,185.0,185.0,183.83,183.87,25915.0,185.0,185.0,183.83,183.87,25915.0
2021-11-26 11:55:00,183.89,184.06,183.61,184.06,9706.0,183.89,184.06,183.61,184.06,9706.0
2021-11-26 12:00:00,184.16,184.45,184.06,184.09,7559.0,184.16,184.45,184.06,184.09,7559.0
2021-11-26 12:05:00,184.09,184.44,184.09,184.4,14523.0,184.09,184.44,184.09,184.4,14523.0
2021-11-26 12:10:00,184.49,184.73,184.0,184.18,6519.0,184.49,184.73,184.0,184.18,6519.0
2021-11-26 12:15:00,184.37,184.55,184.18,184.5,7404.0,184.37,184.55,184.18,184.5,7404.0
2021-11-26 12:20:00,184.47,184.67,184.45,184.66,6700.0,184.47,184.67,184.45,184.66,6700.0
2021-11-26 12:25:00,184.59,185.36,184.59,185.07,13655.0,184.59,185.36,184.59,185.07,13655.0
2021-11-26 12:30:00,185.11,185.17,184.8,185.0,3950.0,185.11,185.17,184.8,185.0,3950.0
2021-11-26 12:35:00,185.09,185.38,185.03,185.36,5719.0,185.09,185.38,185.03,185.36,5719.0
2021-11-26 12:40:00,185.29,185.41,184.34,184.63,8490.0,185.29,185.41,184.34,184.63,8490.0
2021-11-26 12:45:00,184.56,184.69,183.94,183.96,18630.0,184.56,184.69,183.94,183.96,18630.0
2021-11-26 12:50:00,183.91,183.91,182.66,182.86,33183.0,183.91,183.91,182.66,182.86,33183.0
2021-11-26 12:55:00,182.86,184.09,182.84,183.59,69171.0,182.86,184.09,182.84,183.59,69171.0
2021-11-29 09:30:00,187.45,187.91,186.5,187.2,85608.0,187.45,187.91,186.5,187.2,85608.0
2021-11-29 09:35:00,187.2,187.45,185.9,186.0,14293.0,187.2,187.45,185.9,186.0,14293.0
2021-11-29 09:40:00,185.93,186.48,185.46,186.48,15309.0,185.93,186.48,185.46,186.48,15309.0
2021-11-29 09:45:00,186.5,187.29,186.2,186.61,44560.0,186.5,187.29,186.2,186.61,44560.0
2021-11-29 09:50:00,186.64,186.94,186.28,186.7,20271.0,186.64,186.94,186.28,186.7,20271.0
2021-11-29 09:55:00,186.66,187.51,186.59,187.51,31557.0,186.66,187.51,186.59,187.51,31557.0
2021-11-29 10:00:00,187.39,187.82,187.12,187.6,29404.0,187.39,187.82,187.12,187.6,29404.0
2021-11-29 10:05:00,187.65,188.43,187.47,188.43,30601.0,187.65,188.43,187.47,188.43,30601.0
2021-11-29 10:10:00,188.32,188.49,187.75,187.93,30242.0,188.32,188.49,187.75,187.93,30242.0
2021-11-29 10:15:00,187.96,188.25,187.78,188.09,17375.0,187.96,188.25,187.78,188.09,17375.0
2021-11-29 10:20:00,188.0,188.07,187.3,187.46,10753.0,188.0,188.07,187.3,187.46,10753.0
2021-11-29 10:25:00,187.42,187.78,187.38,187.48,21423.0,187.42,187.78,187.38,187.48,21423.0
2021-11-29 10:30:00,187.46,187.69,187.19,187.34,15464.0,187.46,187.69,187.19,187.34,15464.0
2021-11-29 10:35:00,187.38,187.69,187.06,187.4,23083.0,187.38,187.69,187.06,187.4,23083.0
2021-11-29 10:40:00,187.38,187.69,187.21,187.69,9600.0,187.38,187.69,187.21,187.69,9600.0
2021-11-29 10:45:00,187.69,188.05,187.62,188.03,13844.0,187.69,188.05,187.62,188.03,13844.0
2021-11-29 10:50:00,188.04,188.29,187.82,187.86,14745.0,188.04,188.29,187.82,187.86,14745.0
2021-11-29 10:55:00,187.85,187.9,187.38,187.7,10243.0,187.85,187.9,187.38,187.7,10243.0
2021-11-29 11:00:00,187.7,188.05,187.7,187.89,15735.0,187.7,188.05,187.7,187.89,15735.0
2021-11-29 11:05:00,188.07,188.38,187.94,188.31,10923.0,188.07,188.38,187.94,188.31,10923.0
2021-11-29 11:10:00,188.37,189.07,188.37,189.0,27071.0,188.37,189.07,188.37,189.0,27071.0
2021-11-29 11:15:00,188.97,189.2,188.41,188.42,11051.0,188.97,189.2,188.41,188.42,11051.0
2021-11-29 11:20:00,188.55,189.14,188.55,189.12,11355.0,188.55,189.14,188.55,189.12,11355.0
2021-11-29 11:25:00,189.07,189.24,188.81,189.21,10428.0,189.07,189.24,188.81,189.21,10428.0
2021-11-29 11:30:00,189.13,189.56,189.11,189.42,29420.0,189.13,189.56,189.11,189.42,29420.0
2021-11-29 11:35:00,189.42,189.54,189.09,189.28,15909.0,189.42,189.54,189.09,189.28,15909.0
2021-11-29 11:40:00,189.23,189.68,189.23,189.66,8333.0,189.23,189.68,189.23,189.66,8333.0
2021-11-29 11:45:00,189.78,190.11,189.67,190.11,21183.0,189.78,190.11,189.67,190.11,21183.0
2021-11-29 11:50:00,190.06,190.13,189.91,190.03,16377.0,190.06,190.13,189.91,190.03,16377.0
2021-11-29 11:55:00,190.03,190.16,189.83,190.16,18067.0,190.03,190.16,189.83,190.16,18067.0
2021-11-29 12:00:00,190.14,190.28,190.02,190.1,13077.0,190.14,190.28,190.02,190.1,13077.0
2021-11-29 12:05:00,190.1,190.1,189.6,189.93,23647.0,190.1,190.1,189.6,189.93,23647.0
2021-11-29 12:10:00,189.96,190.29,189.94,190.21,19736.0,189.96,190.29,189.94,190.21,19736.0
2021-11-29 12:15:00,190.25,190.73,190.25,190.73,26761.0,190.25,190.73,190.25,190.73,26761.0
2021-11-29 12:20:00,190.72,191.16,190.64,191.1,42968.0,190.72,191.16,190.64,191.1,42968.0
2021-11-29 12:25:00,191.1,191.26,191.01,191.23,8596.0,191.1,191.26,191.01,191.23,8596.0
2021-11-29 12:30:00,191.19,191.44,191.1,191.42,30652.0,191.19,191.44,191.1,191.42,30652.0
2021-11-29 12:35:00,191.39,191.39,190.69,191.01,19916.0,191.39,191.39,190.69,191.01,19916.0
2021-11-29 12:40:00,190.99,191.17,190.92,191.0,15965.0,190.99,191.17,190.92,191.0,15965.0
2021-11-29 12:45:00,191.06,191.24,191.0,191.17,20759.0,191.06,191.24,191.0,191.17,20759.0
2021-11-29 12:50:00,191.24,191.46,191.18,191.37,11418.0,191.24,191.46,191.18,191.37,11418.0
2021-11-29 12:55:00,191.34,191.35,191.01,191.23,10683.0,191.34,191.35,191.01,191.23,10683.0
2021-11-29 13:00:00,191.26,191.42,190.9,191.35,38159.0,191.26,191.42,190.9,191.35,38159.0
2021-11-29 13:05:00,191.36,191.5,191.24,191.45,11615.0,191.36,191.5,191.24,191.45,11615.0
2021-11-29 13:10:00,191.5,191.52,191.37,191.47,8406.0,191.5,191.52,191.37,191.47,8406.0
2021-11-29 13:15:00,191.49,191.49,191.02,191.21,11790.0,191.49,191.49,191.02,191.21,11790.0
2021-11-29 13:20:00,191.22,191.31,191.03,191.11,13407.0,191.22,191.31,191.03,191.11,13407.0
2021-11-29 13:25:00,191.01,191.35,191.01,191.34,13298.0,191.01,191.35,191.01,191.34,13298.0
2021-11-29 13:30:00,191.38,191.56,191.0,191.17,17508.0,191.38,191.56,191.0,191.17,17508.0
2021-11-29 13:35:00,191.11,191.32,190.99,190.99,17303.0,191.11,191.32,190.99,190.99,17303.0
2021-11-29 13:40:00,191.05,191.31,191.04,191.1,6824.0,191.05,191.31,191.04,191.1,6824.0
2021-11-29 13:45:00,191.1,191.4,191.1,191.32,35534.0,191.1,191.4,191.1,191.32,35534.0
2021-11-29 13:50:00,191.34,191.58,191.2,191.31,93800.0,191.34,191.58,191.2,191.31,93800.0
2021-11-29 13:55:00,191.3,191.67,191.2,191.67,15347.0,191.3,191.67,191.2,191.67,15347.0
2021-11-29 14:00:00,191.69,191.74,191.5,191.67,12240.0,191.69,191.74,191.5,191.67,12240.0
2021-11-29 14:05:00,191.73,192.36,191.72,192.29,8850.0,191.73,192.36,191.72,192.29,8850.0
2021-11-29 14:10:00,192.24,192.24,191.96,192.14,41555.0,192.24,192.24,191.96,192.14,41555.0
2021-11-29 14:15:00,192.14,192.26,192.1,192.25,16752.0,192.14,192.26,192.1,192.25,16752.0
2021-11-29 14:20:00,192.25,192.32,191.96,192.17,31952.0,192.25,192.32,191.96,192.17,31952.0
2021-11-29 14:25:00,192.12,192.12,191.6,191.8,17202.0,192.12,192.12,191.6,191.8,17202.0
2021-11-29 14:30:00,191.84,192.14,191.76,192.03,31527.0,191.84,192.14,191.76,192.03,31527.0
2021-11-29 14:35:00,192.02,192.02,191.32,191.4,43383.0,192.02,192.02,191.32,191.4,43383.0
2021-11-29 14:40:00,191.4,191.95,191.4,191.74,30525.0,191.4,191.95,191.4,191.74,30525.0
2021-11-29 14:45:00,191.73,191.82,191.43,191.7,46969.0,191.73,191.82,191.43,191.7,46969.0
2021-11-29 14:50:00,191.7,191.73,191.16,191.16,43247.0,191.7,191.73,191.16,191.16,43247.0
2021-11-29 14:55:00,191.2,191.3,190.51,190.51,14431.0,191.2,191.3,190.51,190.51,14431.0
2021-11-29 15:00:00,190.58,190.72,190.35,190.44,9043.0,190.58,190.72,190.35,190.44,9043.0
2021-11-29 15:05:00,190.32,190.54,190.14,190.47,18698.0,190.32,190.54,190.14,190.47,18698.0
2021-11-29 15:10:00,190.5,190.92,190.5,190.92,7670.0,190.5,190.92,190.5,190.92,7670.0
2021-11-29 15:15:00,190.9,190.99,190.53,190.58,11883.0,190.9,190.99,190.53,190.58,11883.0
2021-11-29 15:20:00,190.58,190.93,190.58,190.93,8542.0,190.58,190.93,190.58,190.93,8542.0
2021-11-29 15:25:00,190.99,191.19,190.89,190.96,20765.0,190.99,191.19,190.89,190.96,20765.0
2021-11-29 15:30:00,190.92,190.99,190.43,190.57,26922.0,190.92,190.99,190.43,190.57,26922.0
2021-11-29 15:35:00,190.58,190.65,190.15,190.15,23777.0,190.58,190.65,190.15,190.15,23777.0
2021-11-29 15:40:00,190.09,190.24,190.03,190.18,20743.0,190.09,190.24,190.03,190.18,20743.0
2021-11-29 15:45:00,190.18,190.3,190.09,190.3,31289.0,190.18,190.3,190.09,190.3,31289.0
2021-11-29 15:50:00,190.22,190.27,189.93,190.08,67632.0,190.22,190.27,189.93,190.08,67632.0
2021-11-29 15:55:00,190.03,190.28,189.88,190.11,100916.0,190.03,190.28,189.88,190.11,100916.0
2021-11-30 09:30:00,189.36,190.0,188.74,188.81,34288.0,189.36,190.0,188.74,188.81,34288.0
2021-11-30 09:35:00,188.96,189.34,188.4,189.1,15195.0,188.96,189.34,188.4,189.1,15195.0
2021-11-30 09:40:00,189.3,189.69,188.84,189.03,7132.0,189.3,189.69,188.84,189.03,7132.0
2021-11-30 09:45:00,189.0,189.87,188.96,189.87,27420.0,189.0,189.87,188.96,189.87,27420.0
2021-11-30 09:50:00,189.87,190.39,189.72,190.31,9780.0,189.87,190.39,189.72,190.31,9780.0
2021-11-30 09:55:00,190.4,190.99,190.36,190.51,8480.0,190.4,190.99,190.36,190.51,8480.0
2021-11-30 10:00:00,190.51,191.59,190.51,191.39,10395.0,190.51,191.59,190.51,191.39,10395.0
2021-11-30 10:05:00,191.35,191.4,191.05,191.16,8102.0,191.35,191.4,191.05,191.16,8102.0
2021-11-30 10:10:00,191.27,191.5,191.1,191.28,10914.0,191.27,191.5,191.1,191.28,10914.0
2021-11-30 10:15:00,191.31,191.93,191.27,191.84,28612.0,191.31,191.93,191.27,191.84,28612.0
2021-11-30 10:20:00,191.81,192.08,191.63,191.75,27124.0,191.81,192.08,191.63,191.75,27124.0
2021-11-30 10:25:00,191.73,192.2,191.55,192.14,20896.0,191.73,192.2,191.55,192.14,20896.0
2021-11-30 10:30:00,192.07,192.6,192.05,192.6,22117.0,192.07,192.6,192.05,192.6,22117.0
2021-11-30 10:35:00,192.6,192.62,191.75,192.19,30227.0,192.6,192.62,191.75,192.19,30227.0
2021-11-30 10:40:00,192.09,192.33,191.69,192.26,15958.0,192.09,192.33,191.69,192.26,15958.0
2021-11-30 10:45:00,192.24,192.24,191.89,191.99,19291.0,192.24,192.24,191.89,191.99,19291.0
2021-11-30 10:50:00,191.98,192.1,191.13,191.2,31554.0,191.98,192.1,191.13,191.2,31554.0
2021-11-30 10:55:00,191.2,191.29,190.53,191.11,66435.0,191.2,191.29,190.53,191.11,66435.0
2021-11-30 11:00:00,191.02,191.28,190.42,191.13,47423.0,191.02,191.28,190.42,191.13,47423.0
2021-11-30 11:05:00,191.14,191.41,190.8,190.8,32553.0,191.14,191.41,190.8,190.8,32553.0
2021-11-30 11:10:00,190.71,191.17,190.44,191.12,31841.0,190.71,191.17,190.44,191.12,31841.0
2021-11-30 11:15:00,191.19,191.4,191.0,191.2,19306.0,191.19,191.4,191.0,191.2,19306.0
2021-11-30 11:20:00,191.2,191.3,191.04,191.16,39081.0,191.2,191.3,191.04,191.16,39081.0
2021-11-30 11:25:00,191.15,191.5,191.0,191.16,33851.0,191.15,191.5,191.0,191.16,33851.0
2021-11-30 11:30:00,191.16,191.17,189.6,189.61,43562.0,191.16,191.17,189.6,189.61,43562.0
2021-11-30 11:35:00,189.66,189.91,189.13,189.34,28131.0,189.66,189.91,189.13,189.34,28131.0
2021-11-30 11:40:00,189.35,189.44,188.95,189.23,32278.0,189.35,189.44,188.95,189.23,32278.0
2021-11-30 11:45:00,189.12,189.29,188.94,189.29,13642.0,189.12,189.29,188.94,189.29,13642.0
2021-11-30 11:50:00,189.21,189.62,188.98,189.03,13609.0,189.21,189.62,188.98,189.03,13609.0
2021-11-30 11:55:00,189.05,189.48,188.95,189.33,23081.0,189.05,189.48,188.95,189.33,23081.0
2021-11-30 12:00:00,189.32,189.32,188.96,189.14,14117.0,189.32,189.32,188.96,189.14,14117.0
2021-11-30 12:05:00,189.06,189.46,188.98,189.06,10603.0,189.06,189.46,188.98,189.06,10603.0
2021-11-30 12:10:00,189.01,189.24,188.95,189.0,12625.0,189.01,189.24,188.95,189.0,12625.0
2021-11-30 12:15:00,189.0,189.37,188.96,189.37,11286.0,189.0,189.37,188.96,189.37,11286.0
2021-11-30 12:20:00,189.37,189.37,189.12,189.24,5087.0,189.37,189.37,189.12,189.24,5087.0
2021-11-30 12:25:00,189.28,189.5,189.06,189.12,9260.0,189.28,189.5,189.06,189.12,9260.0
2021-11-30 12:30:00,189.13,189.2,188.95,188.98,6981.0,189.13,189.2,188.95,188.98,6981.0
2021-11-30 12:35:00,188.99,189.12,188.5,188.65,13574.0,188.99,189.12,188.5,188.65,13574.0
2021-11-30 12:40:00,188.64,188.76,188.31,188.36,13922.0,188.64,188.76,188.31,188.36,13922.0
2021-11-30 12:45:00,188.25,188.44,188.22,188.34,9577.0,188.25,188.44,188.22,188.34,9577.0
2021-11-30 12:50:00,188.28,188.49,188.28,188.3,6337.0,188.28,188.49,188.28,188.3,6337.0
2021-11-30 12:55:00,188.3,188.47,188.06,188.47,11318.0,188.3,188.47,188.06,188.47,11318.0
2021-11-30 13:00:00,188.56,188.59,188.16,188.27,8619.0,188.56,188.59,188.16,188.27,8619.0
2021-11-30 13:05:00,188.26,188.28,188.15,188.25,6923.0,188.26,188.28,188.15,188.25,6923.0
2021-11-30 13:10:00,188.28,188.49,188.02,188.06,8575.0,188.28,188.49,188.02,188.06,8575.0
2021-11-30 13:15:00,188.07,188.31,187.96,188.04,4915.0,188.07,188.31,187.96,188.04,4915.0
2021-11-30 13:20:00,187.94,188.12,187.92,188.12,4574.0,187.94,188.12,187.92,188.12,4574.0
2021-11-30 13:25:00,188.06,188.07,187.8,188.0,4322.0,188.06,188.07,187.8,188.0,4322.0
2021-11-30 13:30:00,188.0,188.15,187.86,187.95,8471.0,188.0,188.15,187.86,187.95,8471.0
2021-11-30 13:35:00,187.93,188.01,187.69,187.77,5085.0,187.93,188.01,187.69,187.77,5085.0
2021-11-30 13:40:00,187.8,187.8,187.65,187.71,2267.0,187.8,187.8,187.65,187.71,2267.0
2021-11-30 13:45:00,187.71,187.83,187.64,187.72,7576.0,187.71,187.83,187.64,187.72,7576.0
2021-11-30 13:50:00,187.74,187.87,187.7,187.87,2211.0,187.74,187.87,187.7,187.87,2211.0
2021-11-30 13:55:00,187.94,188.06,187.69,187.7,6117.0,187.94,188.06,187.69,187.7,6117.0
2021-11-30 14:00:00,187.74,187.79,187.61,187.7,4550.0,187.74,187.79,187.61,187.7,4550.0
2021-11-30 14:05:00,187.69,187.78,187.56,187.77,6064.0,187.69,187.78,187.56,187.77,6064.0
2021-11-30 14:10:00,187.78,188.05,187.34,187.41,10794.0,187.78,188.05,187.34,187.41,10794.0
2021-11-30 14:15:00,187.46,187.46,186.96,186.96,6791.0,187.46,187.46,186.96,186.96,6791.0
2021-11-30 14:20:00,187.06,187.06,186.7,186.94,7644.0,187.06,187.06,186.7,186.94,7644.0
2021-11-30 14:25:00,187.0,187.2,186.93,187.05,5036.0,187.0,187.2,186.93,187.05,5036.0
2021-11-30 14:30:00,187.06,187.35,187.04,187.31,5200.0,187.06,187.35,187.04,187.31,5200.0
2021-11-30 14:35:00,187.38,187.42,187.22,187.22,3074.0,187.38,187.42,187.22,187.22,3074.0
2021-11-30 14:40:00,187.23,187.25,186.88,186.89,3020.0,187.23,187.25,186.88,186.89,3020.0
2021-11-30 14:45:00,186.96,187.08,186.67,186.71,4473.0,186.96,187.08,186.67,186.71,4473.0
2021-11-30 14:50:00,186.66,186.82,186.45,186.56,24770.0,186.66,186.82,186.45,186.56,24770.0
2021-11-30 14:55:00,186.5,187.18,186.5,187.03,6942.0,186.5,187.18,186.5,187.03,6942.0
2021-11-30 15:00:00,187.16,187.17,186.96,186.97,3993.0,187.16,187.17,186.96,186.97,3993.0
2021-11-30 15:05:00,187.03,187.37,186.96,187.26,4237.0,187.03,187.37,186.96,187.26,4237.0
2021-11-30 15:10:00,187.27,187.65,187.26,187.38,12639.0,187.27,187.65,187.26,187.38,12639.0
2021-11-30 15:15:00,187.34,187.44,187.14,187.24,9781.0,187.34,187.44,187.14,187.24,9781.0
2021-11-30 15:20:00,187.24,187.46,187.15,187.28,10385.0,187.24,187.46,187.15,187.28,10385.0
2021-11-30 15:25:00,187.17,187.49,187.13,187.27,11382.0,187.17,187.49,187.13,187.27,11382.0
2021-11-30 15:30:00,187.22,187.52,187.01,187.02,11032.0,187.22,187.52,187.01,187.02,11032.0
2021-11-30 15:35:00,187.04,187.5,186.92,186.98,12891.0,187.04,187.5,186.92,186.98,12891.0
2021-11-30 15:40:00,186.87,187.18,186.86,187.13,13923.0,186.87,187.18,186.86,187.13,13923.0
2021-11-30 15:45:00,187.05,187.2,186.98,187.1,13694.0,187.05,187.2,186.98,187.1,13694.0
2021-11-30 15:50:00,187.04,187.11,186.26,186.91,56140.0,187.04,187.11,186.26,186.91,56140.0
2021-11-30 15:55:00,186.78,187.22,186.71,186.94,125038.0,186.78,187.22,186.71,186.94,125038.0
2021-12-01 09:30:00,195.89,197.77,195.09,197.2,172414.0,195.89,197.77,195.09,197.2,172414.0
2021-12-01 09:35:00,196.86,197.63,195.63,195.63,50252.0,196.86,197.63,195.63,195.63,50252.0
2021-12-01 09:40:00,195.99,196.48,194.1,194.33,57517.0,195.99,196.48,194.1,194.33,57517.0
2021-12-01 09:45:00,194.33,196.23,194.27,196.1,54036.0,194.33,196.23,194.27,196.1,54036.0
2021-12-01 09:50:00,196.01,196.16,194.92,195.4,42758.0,196.01,196.16,194.92,195.4,42758.0
2021-12-01 09:55:00,195.23,196.44,195.19,196.24,37695.0,195.23,196.44,195.19,196.24,37695.0
2021-12-01 10:00:00,196.16,196.55,195.6,195.9,25515.0,196.16,196.55,195.6,195.9,25515.0
2021-12-01 10:05:00,195.71,196.04,195.54,195.72,27409.0,195.71,196.04,195.54,195.72,27409.0
2021-12-01 10:10:00,195.77,196.68,195.72,196.48,19401.0,195.77,196.68,195.72,196.48,19401.0
2021-12-01 10:15:00,196.48,197.95,196.4,197.9,47068.0,196.48,197.95,196.4,197.9,47068.0
2021-12-01 10:20:00,197.91,198.25,197.68,198.0,76544.0,197.91,198.25,197.68,198.0,76544.0
2021-12-01 10:25:00,197.94,198.24,197.64,197.91,38273.0,197.94,198.24,197.64,197.91,38273.0
2021-12-01 10:30:00,197.87,199.46,197.85,199.3,110425.0,197.87,199.46,197.85,199.3,110425.0
2021-12-01 10:35:00,199.12,199.3,198.3,198.61,43126.0,199.12,199.3,198.3,198.61,43126.0
2021-12-01 10:40:00,198.5,199.26,198.36,198.62,57308.0,198.5,199.26,198.36,198.62,57308.0
2021-12-01 10:45:00,198.67,199.77,198.56,199.61,34207.0,198.67,199.77,198.56,199.61,34207.0
2021-12-01 10:50:00,199.65,200.2,199.26,199.75,83886.0,199.65,200.2,199.26,199.75,83886.0
2021-12-01 10:55:00,199.7,201.16,199.7,200.97,80476.0,199.7,201.16,199.7,200.97,80476.0
2021-12-01 11:00:00,200.88,202.35,200.69,202.35,66405.0,200.88,202.35,200.69,202.35,66405.0
2021-12-01 11:05:00,202.41,202.77,202.05,202.54,100085.0,202.41,202.77,202.05,202.54,100085.0
2021-12-01 11:10:00,202.55,204.26,202.54,204.26,140283.0,202.55,204.26,202.54,204.26,140283.0
2021-12-01 11:15:00,204.0,205.66,203.8,205.53,149955.0,204.0,205.66,203.8,205.53,149955.0
2021-12-01 11:20:00,205.38,205.86,203.57,203.7,196312.0,205.38,205.86,203.57,203.7,196312.0
2021-12-01 11:25:00,203.91,204.13,203.02,203.27,99355.0,203.91,204.13,203.02,203.27,99355.0
2021-12-01 11:30:00,203.35,203.35,202.29,202.49,68436.0,203.35,203.35,202.29,202.49,68436.0
2021-12-01 11:35:00,202.49,202.98,202.17,202.85,59135.0,202.49,202.98,202.17,202.85,59135.0
2021-12-01 11:40:00,202.98,203.64,202.76,202.95,49091.0,202.98,203.64,202.76,202.95,49091.0
2021-12-01 11:45:00,203.02,203.3,202.83,203.04,29944.0,203.02,203.3,202.83,203.04,29944.0
2021-12-01 11:50:00,202.96,202.98,202.32,202.38,40055.0,202.96,202.98,202.32,202.38,40055.0
2021-12-01 11:55:00,202.41,202.67,202.0,202.0,24516.0,202.41,202.67,202.0,202.0,24516.0
2021-12-01 12:00:00,202.0,202.65,201.83,202.65,40790.0,202.0,202.65,201.83,202.65,40790.0
2021-12-01 12:05:00,202.74,202.76,202.26,202.27,44954.0,202.74,202.76,202.26,202.27,44954.0
2021-12-01 12:10:00,202.33,202.9,202.21,202.76,53427.0,202.33,202.9,202.21,202.76,53427.0
2021-12-01 12:15:00,202.82,203.33,201.84,201.97,70840.0,202.82,203.33,201.84,201.97,70840.0
2021-12-01 12:20:00,202.04,202.37,201.77,202.15,32841.0,202.04,202.37,201.77,202.15,32841.0
2021-12-01 12:25:00,202.25,202.46,201.33,201.36,88992.0,202.25,202.46,201.33,201.36,88992.0
2021-12-01 12:30:00,201.42,201.73,201.12,201.64,18098.0,201.42,201.73,201.12,201.64,18098.0
2021-12-01 12:35:00,201.65,201.8,201.49,201.8,18315.0,201.65,201.8,201.49,201.8,18315.0
2021-12-01 12:40:00,201.8,202.05,201.73,201.76,13246.0,201.8,202.05,201.73,201.76,13246.0
2021-12-01 12:45:00,201.76,201.77,201.0,201.0,19222.0,201.76,201.77,201.0,201.0,19222.0
2021-12-01 12:50:00,201.08,201.67,201.0,201.05,26870.0,201.08,201.67,201.0,201.05,26870.0
2021-12-01 12:55:00,201.09,201.46,200.97,200.99,15072.0,201.09,201.46,200.97,200.99,15072.0
2021-12-01 13:00:00,201.05,201.53,200.99,201.13,27983.0,201.05,201.53,200.99,201.13,27983.0
2021-12-01 13:05:00,201.2,201.49,200.95,201.25,35080.0,201.2,201.49,200.95,201.25,35080.0
2021-12-01 13:10:00,201.27,201.63,201.16,201.63,22794.0,201.27,201.63,201.16,201.63,22794.0
2021-12-01 13:15:00,201.55,201.97,201.1,201.23,58879.0,201.55,201.97,201.1,201.23,58879.0
2021-12-01 13:20:00,201.11,201.61,201.11,201.61,21759.0,201.11,201.61,201.11,201.61,21759.0
2021-12-01 13:25:00,201.61,202.14,201.5,201.83,40560.0,201.61,202.14,201.5,201.83,40560.0
2021-12-01 13:30:00,201.61,202.04,201.61,201.68,62657.0,201.61,202.04,201.61,201.68,62657.0
2021-12-01 13:35:00,201.7,201.92,201.55,201.83,16605.0,201.7,201.92,201.55,201.83,16605.0
2021-12-01 13:40:00,201.85,202.09,201.5,201.74,25627.0,201.85,202.09,201.5,201.74,25627.0
2021-12-01 13:45:00,201.71,201.86,201.43,201.68,43250.0,201.71,201.86,201.43,201.68,43250.0
2021-12-01 13:50:00,201.69,202.22,201.66,202.1,17894.0,201.69,202.22,201.66,202.1,17894.0
2021-12-01 13:55:00,202.11,202.81,202.11,202.62,39238.0,202.11,202.81,202.11,202.62,39238.0
2021-12-01 14:00:00,202.58,203.06,202.29,203.06,23276.0,202.58,203.06,202.29,203.06,23276.0
2021-12-01 14:05:00,203.1,203.48,202.75,203.31,24065.0,203.1,203.48,202.75,203.31,24065.0
2021-12-01 14:10:00,203.34,203.55,203.01,203.33,50129.0,203.34,203.55,203.01,203.33,50129.0
2021-12-01 14:15:00,203.52,203.9,203.16,203.79,38295.0,203.52,203.9,203.16,203.79,38295.0
2021-12-01 14:20:00,203.83,203.92,203.3,203.71,34623.0,203.83,203.92,203.3,203.71,34623.0
2021-12-01 14:25:00,203.74,203.9,203.48,203.61,67661.0,203.74,203.9,203.48,203.61,67661.0
2021-12-01 14:30:00,203.68,203.7,202.81,203.03,18421.0,203.68,203.7,202.81,203.03,18421.0
2021-12-01 14:35:00,203.1,203.92,203.0,203.73,27815.0,203.1,203.92,203.0,203.73,27815.0
2021-12-01 14:40:00,203.63,203.86,203.41,203.79,77803.0,203.63,203.86,203.41,203.79,77803.0
2021-12-01 14:45:00,203.81,204.1,203.37,203.75,78732.0,203.81,204.1,203.37,203.75,78732.0
2021-12-01 14:50:00,203.75,203.86,203.24,203.56,42491.0,203.75,203.86,203.24,203.56,42491.0
2021-12-01 14:55:00,203.57,203.94,203.56,203.79,35520.0,203.57,203.94,203.56,203.79,35520.0
2021-12-01 15:00:00,203.82,204.11,203.22,203.44,48656.0,203.82,204.11,203.22,203.44,48656.0
2021-12-01 15:05:00,203.51,203.59,202.46,202.47,79765.0,203.51,203.59,202.46,202.47,79765.0
2021-12-01 15:10:00,202.55,203.31,202.53,203.23,63338.0,202.55,203.31,202.53,203.23,63338.0
2021-12-01 15:15:00,203.33,203.38,202.74,202.82,67892.0,203.33,203.38,202.74,202.82,67892.0
2021-12-01 15:20:00,202.77,202.9,202.14,202.56,44069.0,202.77,202.9,202.14,202.56,44069.0
2021-12-01 15:25:00,202.54,202.54,201.71,201.87,87933.0,202.54,202.54,201.71,201.87,87933.0
2021-12-01 15:30:00,201.86,203.23,201.83,202.52,87422.0,201.86,203.23,201.83,202.52,87422.0
2021-12-01 15:35:00,202.58,203.35,202.32,203.27,80074.0,202.58,203.35,202.32,203.27,80074.0
2021-12-01 15:40:00,203.29,203.89,203.1,203.45,62495.0,203.29,203.89,203.1,203.45,62495.0
2021-12-01 15:45:00,203.38,203.98,203.28,203.42,85057.0,203.38,203.98,203.28,203.42,85057.0
2021-12-01 15:50:00,203.34,204.4,203.33,203.72,135775.0,203.34,204.4,203.33,203.72,135775.0
2021-12-01 15:55:00,203.67,205.12,203.11,205.11,634433.0,203.67,205.12,203.11,205.11,634433.0
2021-12-02 09:30:00,202.2,204.0,201.51,203.62,72918.0,202.2,204.0,201.51,203.62,72918.0
2021-12-02 09:35:00,203.13,204.78,202.86,203.76,37132.0,203.13,204.78,202.86,203.76,37132.0
2021-12-02 09:40:00,203.71,204.68,203.37,204.23,38419.0,203.71,204.68,203.37,204.23,38419.0
2021-12-02 09:45:00,204.14,204.6,203.11,203.57,34720.0,204.14,204.6,203.11,203.57,34720.0
2021-12-02 09:50:00,203.6,204.47,203.16,204.1,35891.0,203.6,204.47,203.16,204.1,35891.0
2021-12-02 09:55:00,204.14,204.23,203.0,203.09,39227.0,204.14,204.23,203.0,203.09,39227.0
2021-12-02 10:00:00,203.01,203.91,202.88,203.62,33638.0,203.01,203.91,202.88,203.62,33638.0
2021-12-02 10:05:00,203.7,203.7,202.94,203.23,38311.0,203.7,203.7,202.94,203.23,38311.0
2021-12-02 10:10:00,203.21,203.33,202.73,202.98,34335.0,203.21,203.33,202.73,202.98,34335.0
2021-12-02 10:15:00,203.07,203.38,202.84,203.27,33366.0,203.07,203.38,202.84,203.27,33366.0
2021-12-02 10:20:00,203.34,203.35,202.89,203.28,39615.0,203.34,203.35,202.89,203.28,39615.0
2021-12-02 10:25:00,203.18,204.13,203.08,204.0,29194.0,203.18,204.13,203.08,204.0,29194.0
2021-12-02 10:30:00,204.0,204.65,203.77,203.77,20084.0,204.0,204.65,203.77,203.77,20084.0
2021-12-02 10:35:00,203.78,204.1,203.4,203.41,17796.0,203.78,204.1,203.4,203.41,17796.0
2021-12-02 10:40:00,203.5,204.23,203.49,203.98,10870.0,203.5,204.23,203.49,203.98,10870.0
2021-12-02 10:45:00,203.98,204.76,203.65,204.73,18873.0,203.98,204.76,203.65,204.73,18873.0
2021-12-02 10:50:00,204.92,204.93,204.17,204.38,36222.0,204.92,204.93,204.17,204.38,36222.0
2021-12-02 10:55:00,204.32,205.3,204.09,205.06,39082.0,204.32,205.3,204.09,205.06,39082.0
2021-12-02 11:00:00,205.05,205.35,204.7,204.85,16579.0,205.05,205.35,204.7,204.85,16579.0
2021-12-02 11:05:00,204.85,206.19,204.85,206.16,28137.0,204.85,206.19,204.85,206.16,28137.0
2021-12-02 11:10:00,206.07,206.13,205.3,205.3,32066.0,206.07,206.13,205.3,205.3,32066.0
2021-12-02 11:15:00,205.38,205.97,205.33,205.51,10113.0,205.38,205.97,205.33,205.51,10113.0
2021-12-02 11:20:00,205.56,205.78,205.16,205.2,13703.0,205.56,205.78,205.16,205.2,13703.0
2021-12-02 11:25:00,205.13,205.73,205.05,205.73,13962.0,205.13,205.73,205.05,205.73,13962.0
2021-12-02 11:30:00,205.78,205.94,205.27,205.74,17174.0,205.78,205.94,205.27,205.74,17174.0
2021-12-02 11:35:00,205.75,206.85,205.69,206.83,27622.0,205.75,206.85,205.69,206.83,27622.0
2021-12-02 11:40:00,206.8,206.85,206.51,206.7,14934.0,206.8,206.85,206.51,206.7,14934.0
2021-12-02 11:45:00,206.52,206.97,206.45,206.8,19352.0,206.52,206.97,206.45,206.8,19352.0
2021-12-02 11:50:00,206.82,207.49,206.76,207.23,43520.0,206.82,207.49,206.76,207.23,43520.0
2021-12-02 11:55:00,207.13,207.5,206.83,207.46,57136.0,207.13,207.5,206.83,207.46,57136.0
2021-12-02 12:00:00,207.47,207.69,207.1,207.14,34994.0,207.47,207.69,207.1,207.14,34994.0
2021-12-02 12:05:00,207.14,207.29,206.61,207.17,36270.0,207.14,207.29,206.61,207.17,36270.0
2021-12-02 12:10:00,207.19,207.63,207.1,207.29,44174.0,207.19,207.63,207.1,207.29,44174.0
2021-12-02 12:15:00,207.28,207.42,207.1,207.14,9734.0,207.28,207.42,207.1,207.14,9734.0
2021-12-02 12:20:00,207.14,207.54,207.13,207.32,12720.0,207.14,207.54,207.13,207.32,12720.0
2021-12-02 12:25:00,207.35,207.38,206.74,207.2,21331.0,207.35,207.38,206.74,207.2,21331.0
2021-12-02 12:30:00,207.25,207.29,206.75,206.75,26155.0,207.25,207.29,206.75,206.75,26155.0
2021-12-02 12:35:00,206.74,206.91,206.16,206.7,45922.0,206.74,206.91,206.16,206.7,45922.0
2021-12-02 12:40:00,206.61,206.91,206.48,206.49,14525.0,206.61,206.91,206.48,206.49,14525.0
2021-12-02 12:45:00,206.53,207.86,206.53,207.77,32090.0,206.53,207.86,206.53,207.77,32090.0
2021-12-02 12:50:00,207.81,207.95,207.07,207.1,29336.0,207.81,207.95,207.07,207.1,29336.0
2021-12-02 12:55:00,207.06,207.52,206.71,207.04,17733.0,207.06,207.52,206.71,207.04,17733.0
2021-12-02 13:00:00,206.88,207.16,206.32,207.1,14567.0,206.88,207.16,206.32,207.1,14567.0
2021-12-02 13:05:00,207.16,207.3,207.05,207.21,11401.0,207.16,207.3,207.05,207.21,11401.0
2021-12-02 13:10:00,207.25,207.77,207.25,207.66,16775.0,207.25,207.77,207.25,207.66,16775.0
2021-12-02 13:15:00,207.58,208.07,207.57,207.99,14752.0,207.58,208.07,207.57,207.99,14752.0
2021-12-02 13:20:00,208.07,208.16,207.15,207.2,17791.0,208.07,208.16,207.15,207.2,17791.0
2021-12-02 13:25:00,207.18,207.43,206.8,206.8,20680.0,207.18,207.43,206.8,206.8,20680.0
2021-12-02 13:30:00,206.9,207.01,206.41,206.87,31220.0,206.9,207.01,206.41,206.87,31220.0
2021-12-02 13:35:00,206.96,207.11,206.7,206.74,22350.0,206.96,207.11,206.7,206.74,22350.0
2021-12-02 13:40:00,206.73,206.76,205.73,205.9,19377.0,206.73,206.76,205.73,205.9,19377.0
2021-12-02 13:45:00,205.9,205.9,205.18,205.46,18204.0,205.9,205.9,205.18,205.46,18204.0
2021-12-02 13:50:00,205.39,205.51,204.88,205.47,19467.0,205.39,205.51,204.88,205.47,19467.0
2021-12-02 13:55:00,205.44,205.81,204.81,205.7,35956.0,205.44,205.81,204.81,205.7,35956.0
2021-12-02 14:00:00,205.75,205.75,205.01,205.36,8019.0,205.75,205.75,205.01,205.36,8019.0
2021-12-02 14:05:00,205.31,205.4,205.17,205.35,8383.0,205.31,205.4,205.17,205.35,8383.0
2021-12-02 14:10:00,205.37,205.41,205.01,205.01,18430.0,205.37,205.41,205.01,205.01,18430.0
2021-12-02 14:15:00,205.04,205.39,204.74,204.79,19952.0,205.04,205.39,204.74,204.79,19952.0
2021-12-02 14:20:00,204.87,204.97,204.52,204.52,7810.0,204.87,204.97,204.52,204.52,7810.0
2021-12-02 14:25:00,204.47,204.53,204.12,204.39,11928.0,204.47,204.53,204.12,204.39,11928.0
2021-12-02 14:30:00,204.36,204.57,204.09,204.22,9438.0,204.36,204.57,204.09,204.22,9438.0
2021-12-02 14:35:00,204.22,205.14,204.15,205.06,16901.0,204.22,205.14,204.15,205.06,16901.0
2021-12-02 14:40:00,205.14,205.37,205.03,205.17,13690.0,205.14,205.37,205.03,205.17,13690.0
2021-12-02 14:45:00,205.14,205.25,204.84,204.84,11788.0,205.14,205.25,204.84,204.84,11788.0
2021-12-02 14:50:00,204.95,205.07,204.63,204.68,10034.0,204.95,205.07,204.63,204.68,10034.0
2021-12-02 14:55:00,204.75,204.93,204.67,204.78,10053.0,204.75,204.93,204.67,204.78,10053.0
2021-12-02 15:00:00,204.88,205.04,204.78,204.83,7288.0,204.88,205.04,204.78,204.83,7288.0
2021-12-02 15:05:00,204.84,205.23,204.79,205.13,11579.0,204.84,205.23,204.79,205.13,11579.0
2021-12-02 15:10:00,205.05,205.05,204.48,204.72,8450.0,205.05,205.05,204.48,204.72,8450.0
2021-12-02 15:15:00,204.77,204.85,204.35,204.49,14256.0,204.77,204.85,204.35,204.49,14256.0
2021-12-02 15:20:00,204.51,204.62,204.13,204.13,11550.0,204.51,204.62,204.13,204.13,11550.0
2021-12-02 15:25:00,204.16,204.25,203.93,204.19,16971.0,204.16,204.25,203.93,204.19,16971.0
2021-12-02 15:30:00,204.2,204.58,204.19,204.19,19147.0,204.2,204.58,204.19,204.19,19147.0
2021-12-02 15:35:00,204.13,204.25,203.91,204.15,15910.0,204.13,204.25,203.91,204.15,15910.0
2021-12-02 15:40:00,204.13,204.65,204.1,204.4,16737.0,204.13,204.65,204.1,204.4,16737.0
2021-12-02 15:45:00,204.42,204.6,204.02,204.3,27718.0,204.42,204.6,204.02,204.3,27718.0
2021-12-02 15:50:00,204.3,204.53,203.81,204.08,37359.0,204.3,204.53,203.81,204.08,37359.0
2021-12-02 15:55:00,204.09,204.63,204.01,204.58,100932.0,204.09,204.63,204.01,204.58,100932.0
2021-12-03 09:30:00,205.78,205.78,203.93,203.94,31383.0,205.78,205.78,203.93,203.94,31383.0
2021-12-03 09:35:00,203.9,204.88,203.75,204.72,9537.0,203.9,204.88,203.75,204.72,9537.0
2021-12-03 09:40:00,204.79,205.03,204.03,204.42,6869.0,204.79,205.03,204.03,204.42,6869.0
2021-12-03 09:45:00,204.57,204.78,204.24,204.53,13951.0,204.57,204.78,204.24,204.53,13951.0
2021-12-03 09:50:00,204.65,205.44,204.54,205.32,9434.0,204.65,205.44,204.54,205.32,9434.0
2021-12-03 09:55:00,205.33,205.46,204.79,204.79,7391.0,205.33,205.46,204.79,204.79,7391.0
2021-12-03 10:00:00,204.68,204.69,203.58,203.79,16853.0,204.68,204.69,203.58,203.79,16853.0
2021-12-03 10:05:00,203.85,204.34,203.68,203.78,6363.0,203.85,204.34,203.68,203.78,6363.0
2021-12-03 10:10:00,203.68,204.22,203.36,203.77,20915.0,203.68,204.22,203.36,203.77,20915.0
2021-12-03 10:15:00,203.75,204.04,203.39,203.83,14613.0,203.75,204.04,203.39,203.83,14613.0
2021-12-03 10:20:00,203.93,204.53,203.88,204.43,12481.0,203.93,204.53,203.88,204.43,12481.0
2021-12-03 10:25:00,204.37,204.88,203.92,204.68,26158.0,204.37,204.88,203.92,204.68,26158.0
2021-12-03 10:30:00,204.64,204.77,204.27,204.45,11949.0,204.64,204.77,204.27,204.45,11949.0
2021-12-03 10:35:00,204.35,204.95,204.15,204.88,14252.0,204.35,204.95,204.15,204.88,14252.0
2021-12-03 10:40:00,204.84,205.05,204.72,204.96,7992.0,204.84,205.05,204.72,204.96,7992.0
2021-12-03 10:45:00,205.0,205.0,204.34,204.69,18342.0,205.0,205.0,204.34,204.69,18342.0
2021-12-03 10:50:00,204.68,204.9,204.16,204.67,21921.0,204.68,204.9,204.16,204.67,21921.0
2021-12-03 10:55:00,204.67,204.78,204.26,204.45,40626.0,204.67,204.78,204.26,204.45,40626.0
2021-12-03 11:00:00,204.47,204.6,204.0,204.15,42983.0,204.47,204.6,204.0,204.15,42983.0
2021-12-03 11:05:00,204.01,204.01,203.3,203.64,12016.0,204.01,204.01,203.3,203.64,12016.0
2021-12-03 11:10:00,203.69,204.46,203.62,204.46,12413.0,203.69,204.46,203.62,204.46,12413.0
2021-12-03 11:15:00,204.49,204.74,204.07,204.7,21832.0,204.49,204.74,204.07,204.7,21832.0
2021-12-03 11:20:00,204.56,204.98,204.56,204.77,19458.0,204.56,204.98,204.56,204.77,19458.0
2021-12-03 11:25:00,204.75,204.89,204.68,204.88,11020.0,204.75,204.89,204.68,204.88,11020.0
2021-12-03 11:30:00,204.89,205.15,204.72,205.15,13340.0,204.89,205.15,204.72,205.15,13340.0
2021-12-03 11:35:00,205.11,205.44,205.03,205.07,11038.0,205.11,205.44,205.03,205.07,11038.0
2021-12-03 11:40:00,205.04,205.34,205.0,205.22,18059.0,205.04,205.34,205.0,205.22,18059.0
2021-12-03 11:45:00,205.24,205.88,205.04,205.88,14310.0,205.24,205.88,205.04,205.88,14310.0
2021-12-03 11:50:00,205.82,206.43,205.6,206.2,20330.0,205.82,206.43,205.6,206.2,20330.0
2021-12-03 11:55:00,206.33,206.34,205.69,205.71,11001.0,206.33,206.34,205.69,205.71,11001.0
2021-12-03 12:00:00,205.7,205.83,204.14,204.14,22594.0,205.7,205.83,204.14,204.14,22594.0
2021-12-03 12:05:00,204.03,204.87,203.91,204.17,39287.0,204.03,204.87,203.91,204.17,39287.0
2021-12-03 12:10:00,204.17,204.17,203.69,204.09,10713.0,204.17,204.17,203.69,204.09,10713.0
2021-12-03 12:15:00,204.07,204.79,204.07,204.53,6582.0,204.07,204.79,204.07,204.53,6582.0
2021-12-03 12:20:00,204.53,205.01,204.23,204.97,23054.0,204.53,205.01,204.23,204.97,23054.0
2021-12-03 12:25:00,205.06,205.38,204.91,204.97,11925.0,205.06,205.38,204.91,204.97,11925.0
2021-12-03 12:30:00,204.86,204.89,204.36,204.46,13032.0,204.86,204.89,204.36,204.46,13032.0
2021-12-03 12:35:00,204.62,205.46,204.57,205.27,14296.0,204.62,205.46,204.57,205.27,14296.0
2021-12-03 12:40:00,205.28,205.67,205.2,205.56,12082.0,205.28,205.67,205.2,205.56,12082.0
2021-12-03 12:45:00,205.5,205.64,204.92,205.14,13899.0,205.5,205.64,204.92,205.14,13899.0
2021-12-03 12:50:00,205.09,205.46,205.09,205.26,7421.0,205.09,205.46,205.09,205.26,7421.0
2021-12-03 12:55:00,205.18,205.5,204.89,205.17,26956.0,205.18,205.5,204.89,205.17,26956.0
2021-12-03 13:00:00,205.13,205.41,205.0,205.41,6191.0,205.13,205.41,205.0,205.41,6191.0
2021-12-03 13:05:00,205.41,205.51,205.3,205.42,19651.0,205.41,205.51,205.3,205.42,19651.0
2021-12-03 13:10:00,205.45,205.82,205.4,205.4,5721.0,205.45,205.82,205.4,205.4,5721.0
2021-12-03 13:15:00,205.5,205.81,205.31,205.66,4158.0,205.5,205.81,205.31,205.66,4158.0
2021-12-03 13:20:00,205.67,205.69,205.55,205.64,4774.0,205.67,205.69,205.55,205.64,4774.0
2021-12-03 13:25:00,205.59,205.62,205.12,205.12,6285.0,205.59,205.62,205.12,205.12,6285.0
2021-12-03 13:30:00,205.17,205.17,204.89,205.07,7840.0,205.17,205.17,204.89,205.07,7840.0
2021-12-03 13:35:00,205.01,205.3,205.01,205.27,10727.0,205.01,205.3,205.01,205.27,10727.0
2021-12-03 13:40:00,205.34,205.49,205.24,205.36,18247.0,205.34,205.49,205.24,205.36,18247.0
2021-12-03 13:45:00,205.3,205.36,204.71,204.75,8726.0,205.3,205.36,204.71,204.75,8726.0
2021-12-03 13:50:00,204.8,205.34,204.8,205.17,6129.0,204.8,205.34,204.8,205.17,6129.0
2021-12-03 13:55:00,205.16,205.29,204.78,204.78,11741.0,205.16,205.29,204.78,204.78,11741.0
2021-12-03 14:00:00,204.72,205.14,204.4,204.73,18315.0,204.72,205.14,204.4,204.73,18315.0
2021-12-03 14:05:00,204.78,204.79,204.44,204.44,10068.0,204.78,204.79,204.44,204.44,10068.0
2021-12-03 14:10:00,204.45,204.45,203.83,203.89,12546.0,204.45,204.45,203.83,203.89,12546.0
2021-12-03 14:15:00,203.84,203.84,203.49,203.5,6733.0,203.84,203.84,203.49,203.5,6733.0
2021-12-03 14:20:00,203.47,204.13,203.22,204.13,30642.0,203.47,204.13,203.22,204.13,30642.0
2021-12-03 14:25:00,204.06,204.17,203.57,203.78,142492.0,204.06,204.17,203.57,203.78,142492.0
2021-12-03 14:30:00,203.81,203.81,203.52,203.59,9932.0,203.81,203.81,203.52,203.59,9932.0
2021-12-03 14:35:00,203.66,203.72,203.28,203.28,8352.0,203.66,203.72,203.28,203.28,8352.0
2021-12-03 14:40:00,203.28,203.58,203.18,203.32,16942.0,203.28,203.58,203.18,203.32,16942.0
2021-12-03 14:45:00,203.32,203.33,202.87,202.87,22302.0,203.32,203.33,202.87,202.87,22302.0
2021-12-03 14:50:00,202.92,202.93,202.42,202.44,6863.0,202.92,202.93,202.42,202.44,6863.0
2021-12-03 14:55:00,202.37,202.88,202.37,202.65,9381.0,202.37,202.88,202.37,202.65,9381.0
2021-12-03 15:00:00,202.72,202.72,202.29,202.47,6994.0,202.72,202.72,202.29,202.47,6994.0
2021-12-03 15:05:00,202.44,202.63,202.39,202.49,10934.0,202.44,202.63,202.39,202.49,10934.0
2021-12-03 15:10:00,202.54,202.62,202.39,202.57,13495.0,202.54,202.62,202.39,202.57,13495.0
2021-12-03 15:15:00,202.64,202.74,202.4,202.67,17832.0,202.64,202.74,202.4,202.67,17832.0
2021-12-03 15:20:00,202.75,203.34,202.75,203.21,14557.0,202.75,203.34,202.75,203.21,14557.0
2021-12-03 15:25:00,203.21,203.37,202.9,202.94,18552.0,203.21,203.37,202.9,202.94,18552.0
2021-12-03 15:30:00,202.97,203.39,202.97,203.29,15045.0,202.97,203.39,202.97,203.29,15045.0
2021-12-03 15:35:00,203.3,203.34,202.64,202.74,16033.0,203.3,203.34,202.64,202.74,16033.0
2021-12-03 15:40:00,202.75,202.81,202.53,202.58,17491.0,202.75,202.81,202.53,202.58,17491.0
2021-12-03 15:45:00,202.56,202.58,202.14,202.41,27205.0,202.56,202.58,202.14,202.41,27205.0
2021-12-03 15:50:00,202.29,203.33,202.0,202.95,55038.0,202.29,203.33,202.0,202.95,55038.0
2021-12-03 15:55:00,202.99,203.95,202.97,203.77,85765.0,202.99,203.95,202.97,203.77,85765.0
2021-12-06 09:30:00,203.73,206.88,203.73,205.61,45541.0,203.73,206.88,203.73,205.61,45541.0
2021-12-06 09:35:00,205.57,206.24,205.1,206.14,16779.0,205.57,206.24,205.1,206.14,16779.0
2021-12-06 09:40:00,206.02,206.7,205.75,206.7,11018.0,206.02,206.7,205.75,206.7,11018.0
2021-12-06 09:45:00,206.52,206.87,205.2,205.28,14439.0,206.52,206.87,205.2,205.28,14439.0
2021-12-06 09:50:00,205.23,205.81,204.88,205.04,17215.0,205.23,205.81,204.88,205.04,17215.0
2021-12-06 09:55:00,205.16,205.16,204.3,204.42,12353.0,205.16,205.16,204.3,204.42,12353.0
2021-12-06 10:00:00,204.45,204.6,203.55,204.04,14917.0,204.45,204.6,203.55,204.04,14917.0
2021-12-06 10:05:00,203.99,204.22,203.04,203.93,57438.0,203.99,204.22,203.04,203.93,57438.0
2021-12-06 10:10:00,203.93,204.39,203.45,204.32,15818.0,203.93,204.39,203.45,204.32,15818.0
2021-12-06 10:15:00,204.32,204.45,203.93,204.2,13137.0,204.32,204.45,203.93,204.2,13137.0
2021-12-06 10:20:00,204.16,204.39,203.97,204.18,4495.0,204.16,204.39,203.97,204.18,4495.0
2021-12-06 10:25:00,204.21,204.79,204.11,204.62,13144.0,204.21,204.79,204.11,204.62,13144.0
2021-12-06 10:30:00,204.54,204.59,204.27,204.53,7153.0,204.54,204.59,204.27,204.53,7153.0
2021-12-06 10:35:00,204.5,205.03,204.41,204.8,29764.0,204.5,205.03,204.41,204.8,29764.0
2021-12-06 10:40:00,204.7,205.21,204.65,204.94,10121.0,204.7,205.21,204.65,204.94,10121.0
2021-12-06 10:45:00,205.03,205.26,204.79,205.19,50400.0,205.03,205.26,204.79,205.19,50400.0
2021-12-06 10:50:00,205.09,205.11,204.23,204.33,11847.0,205.09,205.11,204.23,204.33,11847.0
2021-12-06 10:55:00,204.33,204.86,204.1,204.69,11432.0,204.33,204.86,204.1,204.69,11432.0
2021-12-06 11:00:00,204.84,205.42,204.6,205.27,17968.0,204.84,205.42,204.6,205.27,17968.0
2021-12-06 11:05:00,205.32,205.57,205.09,205.28,27124.0,205.32,205.57,205.09,205.28,27124.0
2021-12-06 11:10:00,205.36,205.45,204.3,204.33,21251.0,205.36,205.45,204.3,204.33,21251.0
2021-12-06 11:15:00,204.14,204.34,203.69,204.25,14552.0,204.14,204.34,203.69,204.25,14552.0
2021-12-06 11:20:00,204.23,204.37,204.13,204.37,8633.0,204.23,204.37,204.13,204.37,8633.0
2021-12-06 11:25:00,204.45,204.45,204.17,204.17,20133.0,204.45,204.45,204.17,204.17,20133.0
2021-12-06 11:30:00,204.27,204.45,204.18,204.41,25828.0,204.27,204.45,204.18,204.41,25828.0
2021-12-06 11:35:00,204.3,204.49,203.72,203.72,15181.0,204.3,204.49,203.72,203.72,15181.0
2021-12-06 11:40:00,203.71,203.97,203.68,203.94,18566.0,203.71,203.97,203.68,203.94,18566.0
2021-12-06 11:45:00,204.0,204.09,203.3,203.56,8663.0,204.0,204.09,203.3,203.56,8663.0
2021-12-06 11:50:00,203.59,203.72,203.4,203.58,18227.0,203.59,203.72,203.4,203.58,18227.0
2021-12-06 11:55:00,203.47,203.98,203.47,203.89,7613.0,203.47,203.98,203.47,203.89,7613.0
2021-12-06 12:00:00,203.88,204.12,203.87,204.05,8605.0,203.88,204.12,203.87,204.05,8605.0
2021-12-06 12:05:00,203.99,204.13,203.82,203.98,6832.0,203.99,204.13,203.82,203.98,6832.0
2021-12-06 12:10:00,204.1,204.96,204.02,204.62,14645.0,204.1,204.96,204.02,204.62,14645.0
2021-12-06 12:15:00,204.56,204.7,204.38,204.39,13746.0,204.56,204.7,204.38,204.39,13746.0
2021-12-06 12:20:00,204.33,204.44,204.2,204.23,4943.0,204.33,204.44,204.2,204.23,4943.0
2021-12-06 12:25:00,204.31,204.68,204.31,204.57,12184.0,204.31,204.68,204.31,204.57,12184.0
2021-12-06 12:30:00,204.57,204.8,204.47,204.64,34118.0,204.57,204.8,204.47,204.64,34118.0
2021-12-06 12:35:00,204.63,204.64,204.24,204.38,12261.0,204.63,204.64,204.24,204.38,12261.0
2021-12-06 12:40:00,204.43,204.59,204.35,204.44,3523.0,204.43,204.59,204.35,204.44,3523.0
2021-12-06 12:45:00,204.4,204.91,204.4,204.87,14222.0,204.4,204.91,204.4,204.87,14222.0
2021-12-06 12:50:00,204.93,204.97,204.81,204.96,5385.0,204.93,204.97,204.81,204.96,5385.0
2021-12-06 12:55:00,204.94,205.56,204.94,205.45,9403.0,204.94,205.56,204.94,205.45,9403.0
2021-12-06 13:00:00,205.53,205.7,205.48,205.55,6504.0,205.53,205.7,205.48,205.55,6504.0
2021-12-06 13:05:00,205.52,205.53,205.36,205.48,4854.0,205.52,205.53,205.36,205.48,4854.0
2021-12-06 13:10:00,205.42,205.68,205.09,205.09,9353.0,205.42,205.68,205.09,205.09,9353.0
2021-12-06 13:15:00,205.18,205.34,205.0,205.26,4801.0,205.18,205.34,205.0,205.26,4801.0
2021-12-06 13:20:00,205.18,205.42,205.18,205.33,4798.0,205.18,205.42,205.18,205.33,4798.0
2021-12-06 13:25:00,205.26,205.51,205.16,205.16,5215.0,205.26,205.51,205.16,205.16,5215.0
2021-12-06 13:30:00,205.18,205.29,205.0,205.01,9465.0,205.18,205.29,205.0,205.01,9465.0
2021-12-06 13:35:00,205.04,205.23,204.92,205.02,3243.0,205.04,205.23,204.92,205.02,3243.0
2021-12-06 13:40:00,205.11,205.45,205.06,205.45,9942.0,205.11,205.45,205.06,205.45,9942.0
2021-12-06 13:45:00,205.34,205.34,205.13,205.19,9787.0,205.34,205.34,205.13,205.19,9787.0
2021-12-06 13:50:00,205.2,205.36,205.05,205.13,5120.0,205.2,205.36,205.05,205.13,5120.0
2021-12-06 13:55:00,205.03,205.15,204.45,204.54,8909.0,205.03,205.15,204.45,204.54,8909.0
2021-12-06 14:00:00,204.55,204.65,204.29,204.3,9383.0,204.55,204.65,204.29,204.3,9383.0
2021-12-06 14:05:00,204.34,204.58,204.12,204.5,8585.0,204.34,204.58,204.12,204.5,8585.0
2021-12-06 14:10:00,204.59,204.98,204.41,204.98,6333.0,204.59,204.98,204.41,204.98,6333.0
2021-12-06 14:15:00,204.88,204.98,204.65,204.65,9969.0,204.88,204.98,204.65,204.65,9969.0
2021-12-06 14:20:00,204.64,204.93,204.62,204.91,4032.0,204.64,204.93,204.62,204.91,4032.0
2021-12-06 14:25:00,204.86,204.94,204.79,204.85,3818.0,204.86,204.94,204.79,204.85,3818.0
2021-12-06 14:30:00,204.94,205.0,204.75,204.88,4944.0,204.94,205.0,204.75,204.88,4944.0
2021-12-06 14:35:00,204.8,204.94,204.78,204.84,22336.0,204.8,204.94,204.78,204.84,22336.0
2021-12-06 14:40:00,204.84,204.85,204.36,204.45,6812.0,204.84,204.85,204.36,204.45,6812.0
2021-12-06 14:45:00,204.51,204.6,204.13,204.28,5533.0,204.51,204.6,204.13,204.28,5533.0
2021-12-06 14:50:00,204.26,204.4,204.08,204.33,4788.0,204.26,204.4,204.08,204.33,4788.0
2021-12-06 14:55:00,204.39,204.53,204.11,204.28,4660.0,204.39,204.53,204.11,204.28,4660.0
2021-12-06 15:00:00,204.38,204.7,204.38,204.5,3289.0,204.38,204.7,204.38,204.5,3289.0
2021-12-06 15:05:00,204.49,204.7,204.28,204.7,11503.0,204.49,204.7,204.28,204.7,11503.0
2021-12-06 15:10:00,204.59,204.96,204.56,204.77,5642.0,204.59,204.96,204.56,204.77,5642.0
2021-12-06 15:15:00,204.81,205.04,204.81,205.03,4668.0,204.81,205.04,204.81,205.03,4668.0
2021-12-06 15:20:00,204.96,205.05,204.51,204.64,5353.0,204.96,205.05,204.51,204.64,5353.0
2021-12-06 15:25:00,204.63,204.66,204.41,204.51,4360.0,204.63,204.66,204.41,204.51,4360.0
2021-12-06 15:30:00,204.57,204.64,204.25,204.29,10500.0,204.57,204.64,204.25,204.29,10500.0
2021-12-06 15:35:00,204.26,204.43,204.18,204.42,8837.0,204.26,204.43,204.18,204.42,8837.0
2021-12-06 15:40:00,204.42,204.89,204.42,204.67,10237.0,204.42,204.89,204.42,204.67,10237.0
2021-12-06 15:45:00,204.65,204.72,204.34,204.48,13606.0,204.65,204.72,204.34,204.48,13606.0
2021-12-06 15:50:00,204.48,204.65,204.46,204.65,20401.0,204.48,204.65,204.46,204.65,20401.0
2021-12-06 15:55:00,204.62,205.08,204.44,205.06,109142.0,204.62,205.08,204.44,205.06,109142.0
2021-12-07 09:30:00,205.54,205.73,203.13,204.72,28174.0,205.54,205.73,203.13,204.72,28174.0
2021-12-07 09:35:00,204.84,205.32,204.57,204.74,16697.0,204.84,205.32,204.57,204.74,16697.0
2021-12-07 09:40:00,204.75,205.29,204.63,204.98,7456.0,204.75,205.29,204.63,204.98,7456.0
2021-12-07 09:45:00,205.11,205.27,204.52,204.95,37555.0,205.11,205.27,204.52,204.95,37555.0
2021-12-07 09:50:00,204.82,204.97,203.46,204.56,40506.0,204.82,204.97,203.46,204.56,40506.0
2021-12-07 09:55:00,204.67,205.51,204.67,205.32,19922.0,204.67,205.51,204.67,205.32,19922.0
2021-12-07 10:00:00,205.3,205.34,204.76,205.3,24040.0,205.3,205.34,204.76,205.3,24040.0
2021-12-07 10:05:00,205.25,205.41,204.64,204.86,31515.0,205.25,205.41,204.64,204.86,31515.0
2021-12-07 10:10:00,204.63,204.84,204.24,204.24,14526.0,204.63,204.84,204.24,204.24,14526.0
2021-12-07 10:15:00,204.34,204.68,204.34,204.53,18601.0,204.34,204.68,204.34,204.53,18601.0
2021-12-07 10:20:00,204.53,204.88,204.42,204.77,11845.0,204.53,204.88,204.42,204.77,11845.0
2021-12-07 10:25:00,204.75,205.05,204.75,204.84,11133.0,204.75,205.05,204.75,204.84,11133.0
2021-12-07 10:30:00,204.91,205.25,204.88,204.95,19480.0,204.91,205.25,204.88,204.95,19480.0
2021-12-07 10:35:00,204.91,205.39,204.89,205.14,8897.0,204.91,205.39,204.89,205.14,8897.0
2021-12-07 10:40:00,205.17,205.23,204.88,204.99,9734.0,205.17,205.23,204.88,204.99,9734.0
2021-12-07 10:45:00,205.0,205.24,204.7,205.0,22264.0,205.0,205.24,204.7,205.0,22264.0
2021-12-07 10:50:00,204.96,205.37,204.96,205.14,6516.0,204.96,205.37,204.96,205.14,6516.0
2021-12-07 10:55:00,205.15,205.27,204.9,204.94,11219.0,205.15,205.27,204.9,204.94,11219.0
2021-12-07 11:00:00,204.94,205.18,204.87,205.1,7994.0,204.94,205.18,204.87,205.1,7994.0
2021-12-07 11:05:00,205.03,205.15,204.87,204.91,10352.0,205.03,205.15,204.87,204.91,10352.0
2021-12-07 11:10:00,204.98,205.01,204.35,204.41,11824.0,204.98,205.01,204.35,204.41,11824.0
2021-12-07 11:15:00,204.47,204.68,204.42,204.68,20364.0,204.47,204.68,204.42,204.68,20364.0
2021-12-07 11:20:00,204.64,204.64,204.25,204.53,9795.0,204.64,204.64,204.25,204.53,9795.0
2021-12-07 11:25:00,204.4,204.41,204.03,204.06,5101.0,204.4,204.41,204.03,204.06,5101.0
2021-12-07 11:30:00,204.28,204.93,204.26,204.83,6549.0,204.28,204.93,204.26,204.83,6549.0
2021-12-07 11:35:00,204.87,205.23,204.6,204.96,13379.0,204.87,205.23,204.6,204.96,13379.0
2021-12-07 11:40:00,204.96,205.0,204.75,204.75,4773.0,204.96,205.0,204.75,204.75,4773.0
2021-12-07 11:45:00,204.75,205.19,204.66,205.08,4675.0,204.75,205.19,204.66,205.08,4675.0
2021-12-07 11:50:00,205.03,205.17,204.99,205.06,3608.0,205.03,205.17,204.99,205.06,3608.0
2021-12-07 11:55:00,205.01,205.04,204.88,204.89,9708.0,205.01,205.04,204.88,204.89,9708.0
2021-12-07 12:00:00,204.92,204.92,204.5,204.65,8474.0,204.92,204.92,204.5,204.65,8474.0
2021-12-07 12:05:00,204.65,204.71,203.87,203.9,8296.0,204.65,204.71,203.87,203.9,8296.0
2021-12-07 12:10:00,203.9,203.93,203.65,203.74,7654.0,203.9,203.93,203.65,203.74,7654.0
2021-12-07 12:15:00,203.78,204.32,203.73,204.3,5991.0,203.78,204.32,203.73,204.3,5991.0
2021-12-07 12:20:00,204.1,204.42,204.1,204.36,4710.0,204.1,204.42,204.1,204.36,4710.0
2021-12-07 12:25:00,204.23,204.66,204.22,204.58,9058.0,204.23,204.66,204.22,204.58,9058.0
2021-12-07 12:30:00,204.65,205.08,204.65,204.85,6973.0,204.65,205.08,204.65,204.85,6973.0
2021-12-07 12:35:00,204.82,204.92,204.67,204.75,6809.0,204.82,204.92,204.67,204.75,6809.0
2021-12-07 12:40:00,204.67,204.79,204.5,204.78,3699.0,204.67,204.79,204.5,204.78,3699.0
2021-12-07 12:45:00,204.77,204.81,204.55,204.55,4681.0,204.77,204.81,204.55,204.55,4681.0
2021-12-07 12:50:00,204.46,204.58,204.38,204.56,4700.0,204.46,204.58,204.38,204.56,4700.0
2021-12-07 12:55:00,204.61,204.77,204.56,204.56,4876.0,204.61,204.77,204.56,204.56,4876.0
2021-12-07 13:00:00,204.51,204.51,204.32,204.4,4529.0,204.51,204.51,204.32,204.4,4529.0
2021-12-07 13:05:00,204.42,204.44,204.19,204.4,4577.0,204.42,204.44,204.19,204.4,4577.0
2021-12-07 13:10:00,204.4,204.5,204.34,204.34,5414.0,204.4,204.5,204.34,204.34,5414.0
2021-12-07 13:15:00,204.31,204.41,204.26,204.35,5881.0,204.31,204.41,204.26,204.35,5881.0
2021-12-07 13:20:00,204.38,204.4,204.29,204.4,4561.0,204.38,204.4,204.29,204.4,4561.0
2021-12-07 13:25:00,204.36,204.36,203.98,204.03,3477.0,204.36,204.36,203.98,204.03,3477.0
2021-12-07 13:30:00,204.03,204.1,203.91,204.1,12524.0,204.03,204.1,203.91,204.1,12524.0
2021-12-07 13:35:00,204.08,204.12,203.77,203.97,9008.0,204.08,204.12,203.77,203.97,9008.0
2021-12-07 13:40:00,203.92,204.17,203.91,203.96,5980.0,203.92,204.17,203.91,203.96,5980.0
2021-12-07 13:45:00,204.01,204.09,203.92,203.92,4863.0,204.01,204.09,203.92,203.92,4863.0
2021-12-07 13:50:00,204.04,204.18,203.9,203.93,13793.0,204.04,204.18,203.9,203.93,13793.0
2021-12-07 13:55:00,203.92,204.15,203.75,203.75,11707.0,203.92,204.15,203.75,203.75,11707.0
2021-12-07 14:00:00,203.79,203.91,203.49,203.59,10925.0,203.79,203.91,203.49,203.59,10925.0
2021-12-07 14:05:00,203.6,203.77,203.59,203.73,21125.0,203.6,203.77,203.59,203.73,21125.0
2021-12-07 14:10:00,203.73,204.0,203.68,203.97,13922.0,203.73,204.0,203.68,203.97,13922.0
2021-12-07 14:15:00,203.94,203.97,203.52,203.52,17176.0,203.94,203.97,203.52,203.52,17176.0
2021-12-07 14:20:00,203.54,203.58,203.37,203.54,45829.0,203.54,203.58,203.37,203.54,45829.0
2021-12-07 14:25:00,203.62,203.75,203.62,203.72,5801.0,203.62,203.75,203.62,203.72,5801.0
2021-12-07 14:30:00,203.79,203.8,203.57,203.64,10990.0,203.79,203.8,203.57,203.64,10990.0
2021-12-07 14:35:00,203.69,203.87,203.66,203.81,5086.0,203.69,203.87,203.66,203.81,5086.0
2021-12-07 14:40:00,203.83,204.24,203.82,204.11,10110.0,203.83,204.24,203.82,204.11,10110.0
2021-12-07 14:45:00,204.01,204.1,203.9,203.95,6779.0,204.01,204.1,203.9,203.95,6779.0
2021-12-07 14:50:00,203.95,204.05,203.84,203.85,9125.0,203.95,204.05,203.84,203.85,9125.0
2021-12-07 14:55:00,203.83,204.26,203.78,204.22,8958.0,203.83,204.26,203.78,204.22,8958.0
2021-12-07 15:00:00,204.13,204.44,204.1,204.3,5620.0,204.13,204.44,204.1,204.3,5620.0
2021-12-07 15:05:00,204.3,204.41,204.03,204.03,9002.0,204.3,204.41,204.03,204.03,9002.0
2021-12-07 15:10:00,204.03,204.04,203.7,203.81,11616.0,204.03,204.04,203.7,203.81,11616.0
2021-12-07 15:15:00,203.88,204.03,203.78,203.83,17258.0,203.88,204.03,203.78,203.83,17258.0
2021-12-07 15:20:00,203.84,204.11,203.77,204.11,19528.0,203.84,204.11,203.77,204.11,19528.0
2021-12-07 15:25:00,204.15,204.45,204.08,204.4,10433.0,204.15,204.45,204.08,204.4,10433.0
2021-12-07 15:30:00,204.43,204.6,204.06,204.27,9755.0,204.43,204.6,204.06,204.27,9755.0
2021-12-07 15:35:00,204.37,204.4,204.03,204.28,11422.0,204.37,204.4,204.03,204.28,11422.0
2021-12-07 15:40:00,204.27,204.62,204.24,204.5,10783.0,204.27,204.62,204.24,204.5,10783.0
2021-12-07 15:45:00,204.52,204.56,204.25,204.4,13967.0,204.52,204.56,204.25,204.4,13967.0
2021-12-07 15:50:00,204.35,204.77,204.2,204.7,27640.0,204.35,204.77,204.2,204.7,27640.0
2021-12-07 15:55:00,204.7,205.43,204.69,205.43,147440.0,204.7,205.43,204.69,205.43,147440.0
2021-12-08 09:30:00,205.27,206.0,204.31,204.94,23970.0,205.27,206.0,204.31,204.94,23970.0
2021-12-08 09:35:00,204.7,204.8,203.75,204.53,11259.0,204.7,204.8,203.75,204.53,11259.0
2021-12-08 09:40:00,204.67,205.27,204.17,205.02,9794.0,204.67,205.27,204.17,205.02,9794.0
2021-12-08 09:45:00,204.95,205.42,204.38,204.81,10864.0,204.95,205.42,204.38,204.81,10864.0
2021-12-08 09:50:00,204.81,205.28,204.62,205.06,12914.0,204.81,205.28,204.62,205.06,12914.0
2021-12-08 09:55:00,205.23,205.5,205.1,205.41,8600.0,205.23,205.5,205.1,205.41,8600.0
2021-12-08 10:00:00,205.21,205.21,204.0,204.56,8667.0,205.21,205.21,204.0,204.56,8667.0
2021-12-08 10:05:00,204.55,204.84,204.05,204.05,11261.0,204.55,204.84,204.05,204.05,11261.0
2021-12-08 10:10:00,204.2,204.34,203.95,204.05,3749.0,204.2,204.34,203.95,204.05,3749.0
2021-12-08 10:15:00,203.73,204.19,203.73,204.06,4313.0,203.73,204.19,203.73,204.06,4313.0
2021-12-08 10:20:00,204.17,204.31,203.82,204.02,2670.0,204.17,204.31,203.82,204.02,2670.0
2021-12-08 10:25:00,204.0,204.23,203.91,204.02,7548.0,204.0,204.23,203.91,204.02,7548.0
2021-12-08 10:30:00,203.94,204.3,203.94,204.09,2718.0,203.94,204.3,203.94,204.09,2718.0
2021-12-08 10:35:00,204.08,204.14,203.88,204.14,5659.0,204.08,204.14,203.88,204.14,5659.0
2021-12-08 10:40:00,204.07,204.81,204.05,204.71,7475.0,204.07,204.81,204.05,204.71,7475.0
2021-12-08 10:45:00,204.65,204.65,204.14,204.22,6810.0,204.65,204.65,204.14,204.22,6810.0
2021-12-08 10:50:00,204.39,204.39,204.21,204.34,3938.0,204.39,204.39,204.21,204.34,3938.0
2021-12-08 10:55:00,204.23,204.46,204.02,204.43,4927.0,204.23,204.46,204.02,204.43,4927.0
2021-12-08 11:00:00,204.33,204.38,204.09,204.38,3181.0,204.33,204.38,204.09,204.38,3181.0
2021-12-08 11:05:00,204.22,204.42,204.22,204.39,3338.0,204.22,204.42,204.22,204.39,3338.0
2021-12-08 11:10:00,204.28,204.81,204.28,204.68,6941.0,204.28,204.81,204.28,204.68,6941.0
2021-12-08 11:15:00,204.63,204.63,204.21,204.54,7166.0,204.63,204.63,204.21,204.54,7166.0
2021-12-08 11:20:00,204.68,204.68,204.46,204.57,1900.0,204.68,204.68,204.46,204.57,1900.0
2021-12-08 11:25:00,204.62,204.72,204.51,204.72,3100.0,204.62,204.72,204.51,204.72,3100.0
2021-12-08 11:30:00,204.66,204.74,204.52,204.66,3960.0,204.66,204.74,204.52,204.66,3960.0
2021-12-08 11:35:00,204.63,204.88,204.55,204.88,4548.0,204.63,204.88,204.55,204.88,4548.0
2021-12-08 11:40:00,205.0,205.25,204.93,204.94,4432.0,205.0,205.25,204.93,204.94,4432.0
2021-12-08 11:45:00,204.96,205.34,204.96,205.25,9593.0,204.96,205.34,204.96,205.25,9593.0
2021-12-08 11:50:00,205.15,205.59,205.15,205.56,2892.0,205.15,205.59,205.15,205.56,2892.0
2021-12-08 11:55:00,205.56,205.64,205.44,205.45,3248.0,205.56,205.64,205.44,205.45,3248.0
2021-12-08 12:00:00,205.45,205.77,205.44,205.65,5273.0,205.45,205.77,205.44,205.65,5273.0
2021-12-08 12:05:00,205.65,205.81,205.54,205.54,3173.0,205.65,205.81,205.54,205.54,3173.0
2021-12-08 12:10:00,205.53,205.57,205.46,205.51,3404.0,205.53,205.57,205.46,205.51,3404.0
2021-12-08 12:15:00,205.4,205.5,205.32,205.34,2696.0,205.4,205.5,205.32,205.34,2696.0
2021-12-08 12:20:00,205.26,205.49,205.13,205.48,8389.0,205.26,205.49,205.13,205.48,8389.0
2021-12-08 12:25:00,205.48,205.64,205.42,205.64,3919.0,205.48,205.64,205.42,205.64,3919.0
2021-12-08 12:30:00,205.65,205.65,205.45,205.6,2483.0,205.65,205.65,205.45,205.6,2483.0
2021-12-08 12:35:00,205.55,205.72,205.52,205.7,2861.0,205.55,205.72,205.52,205.7,2861.0
2021-12-08 12:40:00,205.71,205.82,205.7,205.73,2352.0,205.71,205.82,205.7,205.73,2352.0
2021-12-08 12:45:00,205.84,206.17,205.75,206.09,10831.0,205.84,206.17,205.75,206.09,10831.0
2021-12-08 12:50:00,206.13,206.77,206.13,206.44,15601.0,206.13,206.77,206.13,206.44,15601.0
2021-12-08 12:55:00,206.57,206.64,206.42,206.5,2758.0,206.57,206.64,206.42,206.5,2758.0
2021-12-08 13:00:00,206.53,206.58,206.35,206.5,4432.0,206.53,206.58,206.35,206.5,4432.0
2021-12-08 13:05:00,206.42,206.52,206.36,206.4,8314.0,206.42,206.52,206.36,206.4,8314.0
2021-12-08 13:10:00,206.5,206.6,206.23,206.28,12267.0,206.5,206.6,206.23,206.28,12267.0
2021-12-08 13:15:00,206.28,206.68,206.28,206.68,1800.0,206.28,206.68,206.28,206.68,1800.0
2021-12-08 13:20:00,206.66,206.73,206.57,206.67,3988.0,206.66,206.73,206.57,206.67,3988.0
2021-12-08 13:25:00,206.72,206.79,206.66,206.75,3229.0,206.72,206.79,206.66,206.75,3229.0
2021-12-08 13:30:00,206.72,206.79,206.67,206.72,8697.0,206.72,206.79,206.67,206.72,8697.0
2021-12-08 13:35:00,206.72,206.88,206.62,206.71,5725.0,206.72,206.88,206.62,206.71,5725.0
2021-12-08 13:40:00,206.69,206.77,206.58,206.65,3973.0,206.69,206.77,206.58,206.65,3973.0
2021-12-08 13:45:00,206.67,206.8,206.63,206.64,5459.0,206.67,206.8,206.63,206.64,5459.0
2021-12-08 13:50:00,206.61,206.64,206.41,206.42,5361.0,206.61,206.64,206.41,206.42,5361.0
2021-12-08 13:55:00,206.34,206.47,206.33,206.37,3125.0,206.34,206.47,206.33,206.37,3125.0
2021-12-08 14:00:00,206.42,206.49,206.29,206.29,7806.0,206.42,206.49,206.29,206.29,7806.0
2021-12-08 14:05:00,206.32,206.32,206.13,206.15,4859.0,206.32,206.32,206.13,206.15,4859.0
2021-12-08 14:10:00,206.1,206.1,205.87,205.97,6413.0,206.1,206.1,205.87,205.97,6413.0
2021-12-08 14:15:00,205.99,206.07,205.82,205.89,3500.0,205.99,206.07,205.82,205.89,3500.0
2021-12-08 14:20:00,205.86,205.95,205.82,205.89,4079.0,205.86,205.95,205.82,205.89,4079.0
2021-12-08 14:25:00,205.94,206.13,205.87,205.9,6914.0,205.94,206.13,205.87,205.9,6914.0
2021-12-08 14:30:00,205.92,206.15,205.92,206.13,4702.0,205.92,206.15,205.92,206.13,4702.0
2021-12-08 14:35:00,206.12,206.69,206.04,206.69,7545.0,206.12,206.69,206.04,206.69,7545.0
2021-12-08 14:40:00,206.58,206.62,206.24,206.29,11441.0,206.58,206.62,206.24,206.29,11441.0
2021-12-08 14:45:00,206.26,206.57,206.26,206.52,4268.0,206.26,206.57,206.26,206.52,4268.0
2021-12-08 14:50:00,206.51,206.62,206.4,206.51,5502.0,206.51,206.62,206.4,206.51,5502.0
2021-12-08 14:55:00,206.54,206.74,206.42,206.65,6830.0,206.54,206.74,206.42,206.65,6830.0
2021-12-08 15:00:00,206.62,206.77,206.56,206.56,10717.0,206.62,206.77,206.56,206.56,10717.0
2021-12-08 15:05:00,206.61,206.65,206.42,206.48,7635.0,206.61,206.65,206.42,206.48,7635.0
2021-12-08 15:10:00,206.52,206.59,206.46,206.5,6946.0,206.52,206.59,206.46,206.5,6946.0
2021-12-08 15:15:00,206.47,206.5,206.24,206.33,8530.0,206.47,206.5,206.24,206.33,8530.0
2021-12-08 15:20:00,206.3,206.7,206.3,206.68,9386.0,206.3,206.7,206.3,206.68,9386.0
2021-12-08 15:25:00,206.69,206.8,206.38,206.53,6501.0,206.69,206.8,206.38,206.53,6501.0
2021-12-08 15:30:00,206.5,206.5,206.05,206.05,10190.0,206.5,206.5,206.05,206.05,10190.0
2021-12-08 15:35:00,205.98,206.13,205.85,206.13,12934.0,205.98,206.13,205.85,206.13,12934.0
2021-12-08 15:40:00,206.06,206.07,205.51,205.58,9858.0,206.06,206.07,205.51,205.58,9858.0
2021-12-08 15:45:00,205.59,205.88,205.59,205.85,14834.0,205.59,205.88,205.59,205.85,14834.0
2021-12-08 15:50:00,205.87,206.58,205.7,206.56,45714.0,205.87,206.58,205.7,206.56,45714.0
2021-12-08 15:55:00,206.61,206.74,206.53,206.62,76547.0,206.61,206.74,206.53,206.62,76547.0
2021-12-09 09:30:00,207.96,209.0,207.11,207.89,41927.0,207.96,209.0,207.11,207.89,41927.0
2021-12-09 09:35:00,207.36,207.37,205.84,206.34,10549.0,207.36,207.37,205.84,206.34,10549.0
2021-12-09 09:40:00,206.37,206.94,206.08,206.61,8974.0,206.37,206.94,206.08,206.61,8974.0
2021-12-09 09:45:00,206.61,206.96,206.59,206.85,6487.0,206.61,206.96,206.59,206.85,6487.0
2021-12-09 09:50:00,206.96,208.0,206.88,207.76,3693.0,206.96,208.0,206.88,207.76,3693.0
2021-12-09 09:55:00,207.87,207.96,207.32,207.63,6050.0,207.87,207.96,207.32,207.63,6050.0
2021-12-09 10:00:00,207.8,207.82,207.02,207.09,3207.0,207.8,207.82,207.02,207.09,3207.0
2021-12-09 10:05:00,207.01,208.26,207.01,208.22,4244.0,207.01,208.26,207.01,208.22,4244.0
2021-12-09 10:10:00,208.19,208.19,207.51,207.68,4836.0,208.19,208.19,207.51,207.68,4836.0
2021-12-09 10:15:00,207.66,207.66,206.58,206.73,5950.0,207.66,207.66,206.58,206.73,5950.0
2021-12-09 10:20:00,206.68,207.25,206.67,206.86,5636.0,206.68,207.25,206.67,206.86,5636.0
2021-12-09 10:25:00,206.81,207.47,206.81,207.11,3657.0,206.81,207.47,206.81,207.11,3657.0
2021-12-09 10:30:00,207.03,207.18,206.54,207.1,5810.0,207.03,207.18,206.54,207.1,5810.0
2021-12-09 10:35:00,207.06,207.2,206.96,207.06,29936.0,207.06,207.2,206.96,207.06,29936.0
2021-12-09 10:40:00,206.98,207.72,206.95,207.31,7022.0,206.98,207.72,206.95,207.31,7022.0
2021-12-09 10:45:00,207.48,207.65,207.27,207.65,4481.0,207.48,207.65,207.27,207.65,4481.0
2021-12-09 10:50:00,207.62,207.83,207.45,207.73,10606.0,207.62,207.83,207.45,207.73,10606.0
2021-12-09 10:55:00,207.7,207.91,207.66,207.7,8230.0,207.7,207.91,207.66,207.7,8230.0
2021-12-09 11:00:00,207.75,207.92,207.05,207.15,13226.0,207.75,207.92,207.05,207.15,13226.0
2021-12-09 11:05:00,207.23,207.4,206.97,207.02,3685.0,207.23,207.4,206.97,207.02,3685.0
2021-12-09 11:10:00,207.01,207.21,206.94,207.2,6937.0,207.01,207.21,206.94,207.2,6937.0
2021-12-09 11:15:00,207.18,207.37,207.13,207.14,7929.0,207.18,207.37,207.13,207.14,7929.0
2021-12-09 11:20:00,207.09,207.4,207.06,207.34,5438.0,207.09,207.4,207.06,207.34,5438.0
2021-12-09 11:25:00,207.36,207.8,207.29,207.57,6532.0,207.36,207.8,207.29,207.57,6532.0
2021-12-09 11:30:00,207.38,207.63,207.38,207.46,3186.0,207.38,207.63,207.38,207.46,3186.0
2021-12-09 11:35:00,207.46,207.55,207.19,207.19,2234.0,207.46,207.55,207.19,207.19,2234.0
2021-12-09 11:40:00,207.35,207.56,207.27,207.29,2933.0,207.35,207.56,207.27,207.29,2933.0
2021-12-09 11:45:00,207.28,207.38,207.0,207.17,6389.0,207.28,207.38,207.0,207.17,6389.0
2021-12-09 11:50:00,207.07,207.95,207.07,207.9,8430.0,207.07,207.95,207.07,207.9,8430.0
2021-12-09 11:55:00,207.9,207.98,207.7,207.8,8926.0,207.9,207.98,207.7,207.8,8926.0
2021-12-09 12:00:00,207.9,207.9,207.56,207.74,4644.0,207.9,207.9,207.56,207.74,4644.0
2021-12-09 12:05:00,207.69,207.91,207.62,207.67,3242.0,207.69,207.91,207.62,207.67,3242.0
2021-12-09 12:10:00,207.67,207.8,207.47,207.47,3697.0,207.67,207.8,207.47,207.47,3697.0
2021-12-09 12:15:00,207.49,207.49,207.27,207.4,5235.0,207.49,207.49,207.27,207.4,5235.0
2021-12-09 12:20:00,207.42,207.49,207.3,207.33,2803.0,207.42,207.49,207.3,207.33,2803.0
2021-12-09 12:25:00,207.38,207.43,207.25,207.27,3004.0,207.38,207.43,207.25,207.27,3004.0
2021-12-09 12:30:00,207.22,207.26,206.97,207.19,5596.0,207.22,207.26,206.97,207.19,5596.0
2021-12-09 12:35:00,207.11,207.48,207.0,207.38,4556.0,207.11,207.48,207.0,207.38,4556.0
2021-12-09 12:40:00,207.34,207.35,207.22,207.3,2100.0,207.34,207.35,207.22,207.3,2100.0
2021-12-09 12:45:00,207.34,207.79,207.27,207.79,3578.0,207.34,207.79,207.27,207.79,3578.0
2021-12-09 12:50:00,207.9,207.98,207.64,207.69,13436.0,207.9,207.98,207.64,207.69,13436.0
2021-12-09 12:55:00,207.67,207.67,207.4,207.65,3470.0,207.67,207.67,207.4,207.65,3470.0
2021-12-09 13:00:00,207.7,207.8,207.57,207.75,4100.0,207.7,207.8,207.57,207.75,4100.0
2021-12-09 13:05:00,207.75,207.88,207.67,207.76,4000.0,207.75,207.88,207.67,207.76,4000.0
2021-12-09 13:10:00,207.7,207.89,207.68,207.73,3197.0,207.7,207.89,207.68,207.73,3197.0
2021-12-09 13:15:00,207.74,207.9,207.7,207.9,4618.0,207.74,207.9,207.7,207.9,4618.0
2021-12-09 13:20:00,207.91,207.94,207.62,207.67,5326.0,207.91,207.94,207.62,207.67,5326.0
2021-12-09 13:25:00,207.68,208.13,207.42,208.08,9986.0,207.68,208.13,207.42,208.08,9986.0
2021-12-09 13:30:00,208.13,208.19,207.9,208.06,7441.0,208.13,208.19,207.9,208.06,7441.0
2021-12-09 13:35:00,208.03,208.16,208.0,208.09,7341.0,208.03,208.16,208.0,208.09,7341.0
2021-12-09 13:40:00,208.1,208.27,207.98,208.05,9018.0,208.1,208.27,207.98,208.05,9018.0
2021-12-09 13:45:00,208.05,208.25,207.69,207.69,8062.0,208.05,208.25,207.69,207.69,8062.0
2021-12-09 13:50:00,207.69,207.76,207.45,207.49,7358.0,207.69,207.76,207.45,207.49,7358.0
2021-12-09 13:55:00,207.46,208.07,207.46,207.84,12455.0,207.46,208.07,207.46,207.84,12455.0
2021-12-09 14:00:00,207.85,208.0,207.8,207.89,7076.0,207.85,208.0,207.8,207.89,7076.0
2021-12-09 14:05:00,207.94,208.13,207.89,208.12,11889.0,207.94,208.13,207.89,208.12,11889.0
2021-12-09 14:10:00,208.17,208.2,207.85,208.08,6528.0,208.17,208.2,207.85,208.08,6528.0
2021-12-09 14:15:00,208.13,208.19,207.97,208.05,11680.0,208.13,208.19,207.97,208.05,11680.0
2021-12-09 14:20:00,208.05,208.23,207.99,208.15,8777.0,208.05,208.23,207.99,208.15,8777.0
2021-12-09 14:25:00,208.08,208.15,207.97,208.08,7339.0,208.08,208.15,207.97,208.08,7339.0
2021-12-09 14:30:00,208.07,208.11,207.82,207.93,5383.0,208.07,208.11,207.82,207.93,5383.0
2021-12-09 14:35:00,207.93,207.99,207.88,207.91,4063.0,207.93,207.99,207.88,207.91,4063.0
2021-12-09 14:40:00,207.96,208.19,207.94,208.18,8242.0,207.96,208.19,207.94,208.18,8242.0
2021-12-09 14:45:00,208.17,208.2,207.96,208.17,19669.0,208.17,208.2,207.96,208.17,19669.0
2021-12-09 14:50:00,208.11,208.24,208.05,208.24,9463.0,208.11,208.24,208.05,208.24,9463.0
2021-12-09 14:55:00,208.24,208.3,208.11,208.13,24381.0,208.24,208.3,208.11,208.13,24381.0
2021-12-09 15:00:00,208.13,208.27,207.92,208.12,23735.0,208.13,208.27,207.92,208.12,23735.0
2021-12-09 15:05:00,208.14,208.43,208.03,208.2,22993.0,208.14,208.43,208.03,208.2,22993.0
2021-12-09 15:10:00,208.18,208.44,208.06,208.44,25023.0,208.18,208.44,208.06,208.44,25023.0
2021-12-09 15:15:00,208.44,208.6,208.13,208.41,33316.0,208.44,208.6,208.13,208.41,33316.0
2021-12-09 15:20:00,208.39,208.69,208.27,208.55,18032.0,208.39,208.69,208.27,208.55,18032.0
2021-12-09 15:25:00,208.57,208.57,207.3,207.3,19478.0,208.57,208.57,207.3,207.3,19478.0
2021-12-09 15:30:00,207.33,207.83,207.33,207.67,17585.0,207.33,207.83,207.33,207.67,17585.0
2021-12-09 15:35:00,207.74,207.85,207.22,207.39,17835.0,207.74,207.85,207.22,207.39,17835.0
2021-12-09 15:40:00,207.45,207.8,207.39,207.58,6543.0,207.45,207.8,207.39,207.58,6543.0
2021-12-09 15:45:00,207.59,207.86,207.59,207.83,19079.0,207.59,207.86,207.59,207.83,19079.0
2021-12-09 15:50:00,207.89,208.59,207.85,208.28,50085.0,207.89,208.59,207.85,208.28,50085.0
2021-12-09 15:55:00,208.33,208.5,208.25,208.45,180958.0,208.33,208.5,208.25,208.45,180958.0
2021-12-10 09:30:00,206.7,207.23,204.11,206.39,51182.0,206.7,207.23,204.11,206.39,51182.0
2021-12-10 09:35:00,206.38,207.09,205.55,207.09,8121.0,206.38,207.09,205.55,207.09,8121.0
2021-12-10 09:40:00,207.03,208.01,206.78,207.8,11056.0,207.03,208.01,206.78,207.8,11056.0
2021-12-10 09:45:00,207.92,207.94,207.11,207.81,8996.0,207.92,207.94,207.11,207.81,8996.0
2021-12-10 09:50:00,208.01,208.16,207.29,207.86,29537.0,208.01,208.16,207.29,207.86,29537.0
2021-12-10 09:55:00,207.8,208.34,207.5,208.34,5501.0,207.8,208.34,207.5,208.34,5501.0
2021-12-10 10:00:00,208.28,208.42,207.63,207.63,4953.0,208.28,208.42,207.63,207.63,4953.0
2021-12-10 10:05:00,207.68,207.79,207.03,207.03,4303.0,207.68,207.79,207.03,207.03,4303.0
2021-12-10 10:10:00,207.0,207.2,206.64,207.11,8283.0,207.0,207.2,206.64,207.11,8283.0
2021-12-10 10:15:00,206.91,207.8,206.9,207.74,8790.0,206.91,207.8,206.9,207.74,8790.0
2021-12-10 10:20:00,207.6,207.75,207.35,207.7,3778.0,207.6,207.75,207.35,207.7,3778.0
2021-12-10 10:25:00,207.56,208.29,207.55,208.16,7075.0,207.56,208.29,207.55,208.16,7075.0
2021-12-10 10:30:00,208.21,208.28,207.64,207.64,2438.0,208.21,208.28,207.64,207.64,2438.0
2021-12-10 10:35:00,207.4,207.42,207.09,207.12,4004.0,207.4,207.42,207.09,207.12,4004.0
2021-12-10 10:40:00,207.17,207.21,206.84,207.09,3100.0,207.17,207.21,206.84,207.09,3100.0
2021-12-10 10:45:00,207.09,207.27,206.62,206.68,6311.0,207.09,207.27,206.62,206.68,6311.0
2021-12-10 10:50:00,206.76,206.97,206.61,206.97,6949.0,206.76,206.97,206.61,206.97,6949.0
2021-12-10 10:55:00,206.96,207.25,206.89,206.93,5221.0,206.96,207.25,206.89,206.93,5221.0
2021-12-10 11:00:00,206.92,207.06,206.46,206.47,6007.0,206.92,207.06,206.46,206.47,6007.0
2021-12-10 11:05:00,206.59,206.64,206.19,206.39,8318.0,206.59,206.64,206.19,206.39,8318.0
2021-12-10 11:10:00,206.42,206.81,206.4,206.81,8426.0,206.42,206.81,206.4,206.81,8426.0
2021-12-10 11:15:00,206.73,206.79,206.39,206.53,9330.0,206.73,206.79,206.39,206.53,9330.0
2021-12-10 11:20:00,206.5,207.2,206.5,207.11,6321.0,206.5,207.2,206.5,207.11,6321.0
2021-12-10 11:25:00,207.12,207.3,207.08,207.17,2977.0,207.12,207.3,207.08,207.17,2977.0
2021-12-10 11:30:00,207.18,207.24,206.99,207.22,3007.0,207.18,207.24,206.99,207.22,3007.0
2021-12-10 11:35:00,207.18,207.36,206.93,207.28,4945.0,207.18,207.36,206.93,207.28,4945.0
2021-12-10 11:40:00,207.18,207.33,207.09,207.13,4497.0,207.18,207.33,207.09,207.13,4497.0
2021-12-10 11:45:00,207.14,207.44,207.04,207.32,4686.0,207.14,207.44,207.04,207.32,4686.0
2021-12-10 11:50:00,207.38,207.46,207.26,207.27,3865.0,207.38,207.46,207.26,207.27,3865.0
2021-12-10 11:55:00,207.24,207.89,207.24,207.79,4250.0,207.24,207.89,207.24,207.79,4250.0
2021-12-10 12:00:00,207.67,207.75,207.56,207.69,3907.0,207.67,207.75,207.56,207.69,3907.0
2021-12-10 12:05:00,207.69,208.0,207.62,207.62,5631.0,207.69,208.0,207.62,207.62,5631.0
2021-12-10 12:10:00,207.77,207.93,207.73,207.75,3684.0,207.77,207.93,207.73,207.75,3684.0
2021-12-10 12:15:00,207.55,207.57,207.43,207.43,2628.0,207.55,207.57,207.43,207.43,2628.0
2021-12-10 12:20:00,207.43,207.5,207.32,207.42,1955.0,207.43,207.5,207.32,207.42,1955.0
2021-12-10 12:25:00,207.51,207.51,207.39,207.4,1700.0,207.51,207.51,207.39,207.4,1700.0
2021-12-10 12:30:00,207.4,207.56,207.31,207.31,4032.0,207.4,207.56,207.31,207.31,4032.0
2021-12-10 12:35:00,207.28,207.34,207.07,207.18,3124.0,207.28,207.34,207.07,207.18,3124.0
2021-12-10 12:40:00,207.14,207.32,207.05,207.26,3968.0,207.14,207.32,207.05,207.26,3968.0
2021-12-10 12:45:00,207.16,207.39,207.13,207.36,3109.0,207.16,207.39,207.13,207.36,3109.0
2021-12-10 12:50:00,207.33,207.65,207.33,207.6,2800.0,207.33,207.65,207.33,207.6,2800.0
2021-12-10 12:55:00,207.55,207.78,207.54,207.66,1733.0,207.55,207.78,207.54,207.66,1733.0
2021-12-10 13:00:00,207.63,207.7,207.49,207.68,2982.0,207.63,207.7,207.49,207.68,2982.0
2021-12-10 13:05:00,207.71,207.71,207.56,207.56,800.0,207.71,207.71,207.56,207.56,800.0
2021-12-10 13:10:00,207.63,207.83,207.61,207.83,2557.0,207.63,207.83,207.61,207.83,2557.0
2021-12-10 13:15:00,207.84,207.91,207.73,207.8,2900.0,207.84,207.91,207.73,207.8,2900.0
2021-12-10 13:20:00,207.78,207.78,207.64,207.72,2056.0,207.78,207.78,207.64,207.72,2056.0
2021-12-10 13:25:00,207.66,207.66,207.53,207.53,5858.0,207.66,207.66,207.53,207.53,5858.0
2021-12-10 13:30:00,207.59,207.62,207.42,207.54,2591.0,207.59,207.62,207.42,207.54,2591.0
2021-12-10 13:35:00,207.57,207.62,207.5,207.58,3578.0,207.57,207.62,207.5,207.58,3578.0
2021-12-10 13:40:00,207.6,207.62,207.39,207.41,3363.0,207.6,207.62,207.39,207.41,3363.0
2021-12-10 13:45:00,207.44,207.49,207.3,207.31,3652.0,207.44,207.49,207.3,207.31,3652.0
2021-12-10 13:50:00,207.36,207.38,207.2,207.2,5091.0,207.36,207.38,207.2,207.2,5091.0
2021-12-10 13:55:00,207.26,207.43,207.09,207.16,5104.0,207.26,207.43,207.09,207.16,5104.0
2021-12-10 14:00:00,207.15,207.23,207.0,207.22,6917.0,207.15,207.23,207.0,207.22,6917.0
2021-12-10 14:05:00,207.22,207.22,207.0,207.06,3812.0,207.22,207.22,207.0,207.06,3812.0
2021-12-10 14:10:00,207.09,207.39,207.08,207.16,7127.0,207.09,207.39,207.08,207.16,7127.0
2021-12-10 14:15:00,207.15,207.28,207.14,207.26,5006.0,207.15,207.28,207.14,207.26,5006.0
2021-12-10 14:20:00,207.28,207.42,207.1,207.17,6109.0,207.28,207.42,207.1,207.17,6109.0
2021-12-10 14:25:00,207.11,207.57,207.11,207.54,24524.0,207.11,207.57,207.11,207.54,24524.0
2021-12-10 14:30:00,207.56,207.98,207.53,207.57,10342.0,207.56,207.98,207.53,207.57,10342.0
2021-12-10 14:35:00,207.58,207.75,207.57,207.69,2427.0,207.58,207.75,207.57,207.69,2427.0
2021-12-10 14:40:00,207.69,207.82,207.64,207.8,5602.0,207.69,207.82,207.64,207.8,5602.0
2021-12-10 14:45:00,207.76,207.76,207.64,207.7,3140.0,207.76,207.76,207.64,207.7,3140.0
2021-12-10 14:50:00,207.63,207.67,207.38,207.46,4285.0,207.63,207.67,207.38,207.46,4285.0
2021-12-10 14:55:00,207.51,207.61,207.35,207.47,4915.0,207.51,207.61,207.35,207.47,4915.0
2021-12-10 15:00:00,207.53,207.57,207.33,207.46,5883.0,207.53,207.57,207.33,207.46,5883.0
2021-12-10 15:05:00,207.4,207.52,207.27,207.29,6479.0,207.4,207.52,207.27,207.29,6479.0
2021-12-10 15:10:00,207.27,207.38,207.17,207.21,6495.0,207.27,207.38,207.17,207.21,6495.0
2021-12-10 15:15:00,207.18,207.32,207.03,207.27,8231.0,207.18,207.32,207.03,207.27,8231.0
2021-12-10 15:20:00,207.27,207.36,207.1,207.25,9363.0,207.27,207.36,207.1,207.25,9363.0
2021-12-10 15:25:00,207.2,207.39,207.16,207.26,8588.0,207.2,207.39,207.16,207.26,8588.0
2021-12-10 15:30:00,207.3,207.47,207.3,207.41,4960.0,207.3,207.47,207.3,207.41,4960.0
2021-12-10 15:35:00,207.36,207.47,207.14,207.14,7584.0,207.36,207.47,207.14,207.14,7584.0
2021-12-10 15:40:00,207.14,207.58,207.14,207.3,13098.0,207.14,207.58,207.14,207.3,13098.0
2021-12-10 15:45:00,207.28,207.62,207.28,207.59,16874.0,207.28,207.62,207.28,207.59,16874.0
2021-12-10 15:50:00,207.61,208.05,207.55,207.58,41415.0,207.61,208.05,207.55,207.58,41415.0
2021-12-10 15:55:00,207.56,208.08,207.5,208.05,70503.0,207.56,208.08,207.5,208.05,70503.0
2021-12-13 09:30:00,208.5,208.87,207.5,208.28,33231.0,208.5,208.87,207.5,208.28,33231.0
2021-12-13 09:35:00,207.99,207.99,206.19,206.23,6120.0,207.99,207.99,206.19,206.23,6120.0
2021-12-13 09:40:00,205.91,206.04,205.14,205.49,16665.0,205.91,206.04,205.14,205.49,16665.0
2021-12-13 09:45:00,205.5,206.59,205.35,206.1,10389.0,205.5,206.59,205.35,206.1,10389.0
2021-12-13 09:50:00,205.98,206.62,205.98,206.2,8470.0,205.98,206.62,205.98,206.2,8470.0
2021-12-13 09:55:00,206.06,206.52,206.06,206.13,58411.0,206.06,206.52,206.06,206.13,58411.0
2021-12-13 10:00:00,206.08,206.91,206.0,206.91,8055.0,206.08,206.91,206.0,206.91,8055.0
2021-12-13 10:05:00,206.88,207.02,206.53,206.64,20375.0,206.88,207.02,206.53,206.64,20375.0
2021-12-13 10:10:00,206.81,207.51,206.81,207.45,7849.0,206.81,207.51,206.81,207.45,7849.0
2021-12-13 10:15:00,207.58,207.75,207.48,207.49,4233.0,207.58,207.75,207.48,207.49,4233.0
2021-12-13 10:20:00,207.72,207.76,207.15,207.24,5923.0,207.72,207.76,207.15,207.24,5923.0
2021-12-13 10:25:00,207.25,207.43,206.89,206.97,4507.0,207.25,207.43,206.89,206.97,4507.0
2021-12-13 10:30:00,207.01,207.54,206.9,207.34,7815.0,207.01,207.54,206.9,207.34,7815.0
2021-12-13 10:35:00,207.43,207.48,206.64,206.79,7144.0,207.43,207.48,206.64,206.79,7144.0
2021-12-13 10:40:00,206.9,207.3,206.8,206.92,5047.0,206.9,207.3,206.8,206.92,5047.0
2021-12-13 10:45:00,206.98,207.41,206.98,207.33,6163.0,206.98,207.41,206.98,207.33,6163.0
2021-12-13 10:50:00,207.31,207.69,207.26,207.35,3891.0,207.31,207.69,207.26,207.35,3891.0
2021-12-13 10:55:00,207.19,207.51,207.09,207.32,3660.0,207.19,207.51,207.09,207.32,3660.0
2021-12-13 11:00:00,207.29,207.35,206.85,206.85,5998.0,207.29,207.35,206.85,206.85,5998.0
2021-12-13 11:05:00,207.03,207.66,207.03,207.57,4900.0,207.03,207.66,207.03,207.57,4900.0
2021-12-13 11:10:00,207.52,207.73,207.43,207.63,4411.0,207.52,207.73,207.43,207.63,4411.0
2021-12-13 11:15:00,207.73,207.84,207.38,207.38,4645.0,207.73,207.84,207.38,207.38,4645.0
2021-12-13 11:20:00,207.37,207.5,207.3,207.35,3632.0,207.37,207.5,207.3,207.35,3632.0
2021-12-13 11:25:00,207.48,207.63,207.31,207.63,7576.0,207.48,207.63,207.31,207.63,7576.0
2021-12-13 11:30:00,207.6,208.02,207.58,207.78,6857.0,207.6,208.02,207.58,207.78,6857.0
2021-12-13 11:35:00,207.9,208.21,207.9,208.08,5495.0,207.9,208.21,207.9,208.08,5495.0
2021-12-13 11:40:00,207.99,208.13,207.88,208.1,6337.0,207.99,208.13,207.88,208.1,6337.0
2021-12-13 11:45:00,208.01,208.15,207.52,207.6,3236.0,208.01,208.15,207.52,207.6,3236.0
2021-12-13 11:50:00,207.61,207.61,207.42,207.45,3577.0,207.61,207.61,207.42,207.45,3577.0
2021-12-13 11:55:00,207.44,207.65,207.35,207.58,4296.0,207.44,207.65,207.35,207.58,4296.0
2021-12-13 12:00:00,207.49,207.49,206.99,207.07,2940.0,207.49,207.49,206.99,207.07,2940.0
2021-12-13 12:05:00,207.0,207.2,206.84,207.01,3066.0,207.0,207.2,206.84,207.01,3066.0
2021-12-13 12:10:00,206.97,207.04,206.9,206.97,3310.0,206.97,207.04,206.9,206.97,3310.0
2021-12-13 12:15:00,207.01,207.18,206.77,206.77,5325.0,207.01,207.18,206.77,206.77,5325.0
2021-12-13 12:20:00,206.81,207.23,206.81,207.14,6444.0,206.81,207.23,206.81,207.14,6444.0
2021-12-13 12:25:00,207.14,207.18,206.97,207.04,4937.0,207.14,207.18,206.97,207.04,4937.0
2021-12-13 12:30:00,207.04,207.16,206.99,207.14,6441.0,207.04,207.16,206.99,207.14,6441.0
2021-12-13 12:35:00,207.24,207.68,207.16,207.66,4421.0,207.24,207.68,207.16,207.66,4421.0
2021-12-13 12:40:00,207.63,207.69,207.44,207.44,8385.0,207.63,207.69,207.44,207.44,8385.0
2021-12-13 12:45:00,207.55,207.7,207.46,207.64,13642.0,207.55,207.7,207.46,207.64,13642.0
2021-12-13 12:50:00,207.61,207.81,207.61,207.76,5217.0,207.61,207.81,207.61,207.76,5217.0
2021-12-13 12:55:00,207.72,207.72,207.5,207.54,3637.0,207.72,207.72,207.5,207.54,3637.0
2021-12-13 13:00:00,207.54,207.75,207.53,207.75,2468.0,207.54,207.75,207.53,207.75,2468.0
2021-12-13 13:05:00,207.72,207.73,207.45,207.59,5486.0,207.72,207.73,207.45,207.59,5486.0
2021-12-13 13:10:00,207.73,207.81,207.61,207.76,1600.0,207.73,207.81,207.61,207.76,1600.0
2021-12-13 13:15:00,207.87,207.87,207.53,207.53,7100.0,207.87,207.87,207.53,207.53,7100.0
2021-12-13 13:20:00,207.56,207.56,207.15,207.38,6309.0,207.56,207.56,207.15,207.38,6309.0
2021-12-13 13:25:00,207.4,207.52,207.35,207.43,4184.0,207.4,207.52,207.35,207.43,4184.0
2021-12-13 13:30:00,207.5,207.67,207.42,207.42,4126.0,207.5,207.67,207.42,207.42,4126.0
2021-12-13 13:35:00,207.37,207.37,207.15,207.15,4411.0,207.37,207.37,207.15,207.15,4411.0
2021-12-13 13:40:00,207.14,207.79,207.1,207.79,21957.0,207.14,207.79,207.1,207.79,21957.0
2021-12-13 13:45:00,207.72,207.74,207.11,207.19,36985.0,207.72,207.74,207.11,207.19,36985.0
2021-12-13 13:50:00,207.17,207.54,207.14,207.43,55738.0,207.17,207.54,207.14,207.43,55738.0
2021-12-13 13:55:00,207.39,207.39,207.08,207.2,5502.0,207.39,207.39,207.08,207.2,5502.0
2021-12-13 14:00:00,207.1,207.21,206.9,207.04,5630.0,207.1,207.21,206.9,207.04,5630.0
2021-12-13 14:05:00,207.09,207.47,207.09,207.43,9224.0,207.09,207.47,207.09,207.43,9224.0
2021-12-13 14:10:00,207.46,207.59,207.28,207.4,15227.0,207.46,207.59,207.28,207.4,15227.0
2021-12-13 14:15:00,207.42,207.59,207.28,207.49,17434.0,207.42,207.59,207.28,207.49,17434.0
2021-12-13 14:20:00,207.49,207.6,207.21,207.21,14640.0,207.49,207.6,207.21,207.21,14640.0
2021-12-13 14:25:00,207.26,207.52,207.23,207.52,5471.0,207.26,207.52,207.23,207.52,5471.0
2021-12-13 14:30:00,207.55,207.58,207.41,207.45,9999.0,207.55,207.58,207.41,207.45,9999.0
2021-12-13 14:35:00,207.41,207.56,207.4,207.5,6844.0,207.41,207.56,207.4,207.5,6844.0
2021-12-13 14:40:00,207.5,207.6,207.36,207.42,15115.0,207.5,207.6,207.36,207.42,15115.0
2021-12-13 14:45:00,207.45,207.83,207.35,207.81,10956.0,207.45,207.83,207.35,207.81,10956.0
2021-12-13 14:50:00,208.0,208.19,207.97,208.18,1859.0,208.0,208.19,207.97,208.18,1859.0
2021-12-13 14:55:00,208.11,208.33,208.03,208.12,5796.0,208.11,208.33,208.03,208.12,5796.0
2021-12-13 15:00:00,208.06,208.37,208.06,208.13,7730.0,208.06,208.37,208.06,208.13,7730.0
2021-12-13 15:05:00,208.13,208.18,207.92,207.98,6732.0,208.13,208.18,207.92,207.98,6732.0
2021-12-13 15:10:00,207.97,208.5,207.96,208.47,5134.0,207.97,208.5,207.96,208.47,5134.0
2021-12-13 15:15:00,208.37,208.37,208.2,208.3,3749.0,208.37,208.37,208.2,208.3,3749.0
2021-12-13 15:20:00,208.28,208.66,208.16,208.44,9047.0,208.28,208.66,208.16,208.44,9047.0
2021-12-13 15:25:00,208.49,208.52,208.16,208.21,6870.0,208.49,208.52,208.16,208.21,6870.0
2021-12-13 15:30:00,208.26,208.65,208.24,208.64,10279.0,208.26,208.65,208.24,208.64,10279.0
2021-12-13 15:35:00,208.59,208.6,208.22,208.22,11314.0,208.59,208.6,208.22,208.22,11314.0
2021-12-13 15:40:00,208.2,208.57,208.19,208.46,12141.0,208.2,208.57,208.19,208.46,12141.0
2021-12-13 15:45:00,208.48,208.54,208.17,208.24,18891.0,208.48,208.54,208.17,208.24,18891.0
2021-12-13 15:50:00,208.29,208.76,208.11,208.23,37964.0,208.29,208.76,208.11,208.23,37964.0
2021-12-13 15:55:00,208.21,208.35,207.98,208.33,89698.0,208.21,208.35,207.98,208.33,89698.0
2021-12-14 09:30:00,208.28,208.7,207.21,208.04,30274.0,208.28,208.7,207.21,208.04,30274.0
2021-12-14 09:35:00,208.03,208.07,206.97,207.03,5665.0,208.03,208.07,206.97,207.03,5665.0
2021-12-14 09:40:00,207.01,208.4,206.9,208.23,6950.0,207.01,208.4,206.9,208.23,6950.0
2021-12-14 09:45:00,208.33,209.41,207.63,209.31,8888.0,208.33,209.41,207.63,209.31,8888.0
2021-12-14 09:50:00,209.36,209.68,208.54,209.12,9276.0,209.36,209.68,208.54,209.12,9276.0
2021-12-14 09:55:00,209.35,209.82,208.92,209.18,14120.0,209.35,209.82,208.92,209.18,14120.0
2021-12-14 10:00:00,209.09,209.64,209.09,209.54,5096.0,209.09,209.64,209.09,209.54,5096.0
2021-12-14 10:05:00,209.74,209.99,208.63,208.88,27858.0,209.74,209.99,208.63,208.88,27858.0
2021-12-14 10:10:00,208.89,208.89,208.15,208.68,6274.0,208.89,208.89,208.15,208.68,6274.0
2021-12-14 10:15:00,208.72,208.72,208.31,208.31,2786.0,208.72,208.72,208.31,208.31,2786.0
2021-12-14 10:20:00,208.2,208.69,208.2,208.57,4911.0,208.2,208.69,208.2,208.57,4911.0
2021-12-14 10:25:00,208.42,208.51,207.69,207.91,3620.0,208.42,208.51,207.69,207.91,3620.0
2021-12-14 10:30:00,207.68,207.84,207.29,207.73,10456.0,207.68,207.84,207.29,207.73,10456.0
2021-12-14 10:35:00,207.88,208.2,207.7,208.2,9038.0,207.88,208.2,207.7,208.2,9038.0
2021-12-14 10:40:00,208.23,208.41,208.0,208.41,4461.0,208.23,208.41,208.0,208.41,4461.0
2021-12-14 10:45:00,208.33,208.33,207.98,208.01,3387.0,208.33,208.33,207.98,208.01,3387.0
2021-12-14 10:50:00,207.84,208.57,207.84,208.33,6944.0,207.84,208.57,207.84,208.33,6944.0
2021-12-14 10:55:00,208.5,208.51,207.82,208.43,5256.0,208.5,208.51,207.82,208.43,5256.0
2021-12-14 11:00:00,208.36,208.81,208.29,208.79,6338.0,208.36,208.81,208.29,208.79,6338.0
2021-12-14 11:05:00,208.77,208.77,208.47,208.53,14011.0,208.77,208.77,208.47,208.53,14011.0
2021-12-14 11:10:00,208.6,208.65,208.07,208.07,14661.0,208.6,208.65,208.07,208.07,14661.0
2021-12-14 11:15:00,208.19,208.52,208.08,208.52,7064.0,208.19,208.52,208.08,208.52,7064.0
2021-12-14 11:20:00,208.52,208.52,208.17,208.21,2754.0,208.52,208.52,208.17,208.21,2754.0
2021-12-14 11:25:00,208.16,208.57,208.16,208.5,3687.0,208.16,208.57,208.16,208.5,3687.0
2021-12-14 11:30:00,208.29,208.35,207.88,207.88,2503.0,208.29,208.35,207.88,207.88,2503.0
2021-12-14 11:35:00,207.83,207.84,207.43,207.67,3415.0,207.83,207.84,207.43,207.67,3415.0
2021-12-14 11:40:00,207.68,207.68,207.35,207.38,5702.0,207.68,207.68,207.35,207.38,5702.0
2021-12-14 11:45:00,207.48,207.76,207.33,207.47,4260.0,207.48,207.76,207.33,207.47,4260.0
2021-12-14 11:50:00,207.53,207.98,207.45,207.98,4161.0,207.53,207.98,207.45,207.98,4161.0
2021-12-14 11:55:00,207.98,208.3,207.72,208.14,8718.0,207.98,208.3,207.72,208.14,8718.0
2021-12-14 12:00:00,208.08,208.67,208.08,208.61,3121.0,208.08,208.67,208.08,208.61,3121.0
2021-12-14 12:05:00,208.56,208.61,208.26,208.41,4931.0,208.56,208.61,208.26,208.41,4931.0
2021-12-14 12:10:00,208.37,208.42,208.24,208.25,2540.0,208.37,208.42,208.24,208.25,2540.0
2021-12-14 12:15:00,208.2,208.21,208.02,208.15,3905.0,208.2,208.21,208.02,208.15,3905.0
2021-12-14 12:20:00,208.16,208.54,208.15,208.31,4252.0,208.16,208.54,208.15,208.31,4252.0
2021-12-14 12:25:00,208.31,208.66,208.18,208.51,8288.0,208.31,208.66,208.18,208.51,8288.0
2021-12-14 12:30:00,208.37,208.37,208.24,208.34,1100.0,208.37,208.37,208.24,208.34,1100.0
2021-12-14 12:35:00,208.42,208.42,208.1,208.1,1991.0,208.42,208.42,208.1,208.1,1991.0
2021-12-14 12:40:00,208.1,208.3,207.97,208.3,4875.0,208.1,208.3,207.97,208.3,4875.0
2021-12-14 12:45:00,208.32,208.32,208.12,208.24,2400.0,208.32,208.32,208.12,208.24,2400.0
2021-12-14 12:50:00,208.33,208.42,208.28,208.34,4766.0,208.33,208.42,208.28,208.34,4766.0
2021-12-14 12:55:00,208.28,208.34,208.07,208.07,1922.0,208.28,208.34,208.07,208.07,1922.0
2021-12-14 13:00:00,208.14,208.27,208.01,208.2,2516.0,208.14,208.27,208.01,208.2,2516.0
2021-12-14 13:05:00,208.29,208.44,208.29,208.44,2479.0,208.29,208.44,208.29,208.44,2479.0
2021-12-14 13:10:00,208.59,208.59,208.47,208.51,4049.0,208.59,208.59,208.47,208.51,4049.0
2021-12-14 13:15:00,208.6,208.73,208.47,208.72,2730.0,208.6,208.73,208.47,208.72,2730.0
2021-12-14 13:20:00,208.62,208.67,208.31,208.52,2901.0,208.62,208.67,208.31,208.52,2901.0
2021-12-14 13:25:00,208.47,208.66,208.31,208.6,4400.0,208.47,208.66,208.31,208.6,4400.0
2021-12-14 13:30:00,208.5,208.61,208.44,208.5,2600.0,208.5,208.61,208.44,208.5,2600.0
2021-12-14 13:35:00,208.44,208.56,208.35,208.47,5808.0,208.44,208.56,208.35,208.47,5808.0
2021-12-14 13:40:00,208.41,208.71,208.28,208.64,6206.0,208.41,208.71,208.28,208.64,6206.0
2021-12-14 13:45:00,208.74,208.74,208.53,208.68,3919.0,208.74,208.74,208.53,208.68,3919.0
2021-12-14 13:50:00,208.72,208.73,208.55,208.58,3887.0,208.72,208.73,208.55,208.58,3887.0
2021-12-14 13:55:00,208.56,208.62,208.41,208.54,8446.0,208.56,208.62,208.41,208.54,8446.0
2021-12-14 14:00:00,208.51,208.6,208.26,208.6,6520.0,208.51,208.6,208.26,208.6,6520.0
2021-12-14 14:05:00,208.46,208.66,208.41,208.66,7568.0,208.46,208.66,208.41,208.66,7568.0
2021-12-14 14:10:00,208.58,208.66,208.46,208.61,3924.0,208.58,208.66,208.46,208.61,3924.0
2021-12-14 14:15:00,208.54,208.66,208.36,208.49,8157.0,208.54,208.66,208.36,208.49,8157.0
2021-12-14 14:20:00,208.41,208.46,208.12,208.23,5254.0,208.41,208.46,208.12,208.23,5254.0
2021-12-14 14:25:00,208.23,208.24,208.04,208.06,2050.0,208.23,208.24,208.04,208.06,2050.0
2021-12-14 14:30:00,208.14,208.63,208.14,208.56,7829.0,208.14,208.63,208.14,208.56,7829.0
2021-12-14 14:35:00,208.47,208.63,208.45,208.49,1750.0,208.47,208.63,208.45,208.49,1750.0
2021-12-14 14:40:00,208.53,208.7,208.42,208.66,3917.0,208.53,208.7,208.42,208.66,3917.0
2021-12-14 14:45:00,208.67,208.94,208.67,208.94,3975.0,208.67,208.94,208.67,208.94,3975.0
2021-12-14 14:50:00,208.9,208.95,208.71,208.71,2021.0,208.9,208.95,208.71,208.71,2021.0
2021-12-14 14:55:00,208.76,208.93,208.73,208.75,6135.0,208.76,208.93,208.73,208.75,6135.0
2021-12-14 15:00:00,208.78,209.11,208.78,209.11,6691.0,208.78,209.11,208.78,209.11,6691.0
2021-12-14 15:05:00,209.18,209.18,208.96,209.12,6490.0,209.18,209.18,208.96,209.12,6490.0
2021-12-14 15:10:00,209.02,209.06,208.92,209.05,5554.0,209.02,209.06,208.92,209.05,5554.0
2021-12-14 15:15:00,209.11,209.11,208.79,208.84,5677.0,209.11,209.11,208.79,208.84,5677.0
2021-12-14 15:20:00,208.86,209.08,208.77,209.01,7109.0,208.86,209.08,208.77,209.01,7109.0
2021-12-14 15:25:00,208.95,209.36,208.93,209.36,6971.0,208.95,209.36,208.93,209.36,6971.0
2021-12-14 15:30:00,209.43,209.44,209.06,209.11,8190.0,209.43,209.44,209.06,209.11,8190.0
2021-12-14 15:35:00,209.06,209.23,209.02,209.08,8169.0,209.06,209.23,209.02,209.08,8169.0
2021-12-14 15:40:00,209.04,209.08,208.76,208.78,13425.0,209.04,209.08,208.76,208.78,13425.0
2021-12-14 15:45:00,208.76,209.02,208.71,208.9,15547.0,208.76,209.02,208.71,208.9,15547.0
2021-12-14 15:50:00,208.87,209.05,208.81,208.84,27511.0,208.87,209.05,208.81,208.84,27511.0
2021-12-14 15:55:00,208.84,209.35,208.8,209.27,65619.0,208.84,209.35,208.8,209.27,65619.0
2021-12-15 09:30:00,209.23,209.3,207.5,208.04,14651.0,209.23,209.3,207.5,208.04,14651.0
2021-12-15 09:35:00,207.92,208.09,207.44,207.68,6300.0,207.92,208.09,207.44,207.68,6300.0
2021-12-15 09:40:00,207.45,208.04,206.98,207.9,6458.0,207.45,208.04,206.98,207.9,6458.0
2021-12-15 09:45:00,207.77,208.62,207.63,208.18,5449.0,207.77,208.62,207.63,208.18,5449.0
2021-12-15 09:50:00,208.28,209.12,207.9,208.37,5579.0,208.28,209.12,207.9,208.37,5579.0
2021-12-15 09:55:00,208.33,208.56,207.93,208.49,3307.0,208.33,208.56,207.93,208.49,3307.0
2021-12-15 10:00:00,208.53,208.95,208.34,208.66,6977.0,208.53,208.95,208.34,208.66,6977.0
2021-12-15 10:05:00,208.7,208.9,208.08,208.9,5229.0,208.7,208.9,208.08,208.9,5229.0
2021-12-15 10:10:00,208.94,208.95,208.32,208.76,3930.0,208.94,208.95,208.32,208.76,3930.0
2021-12-15 10:15:00,209.1,209.24,208.5,208.51,3785.0,209.1,209.24,208.5,208.51,3785.0
2021-12-15 10:20:00,208.44,208.87,208.4,208.52,3253.0,208.44,208.87,208.4,208.52,3253.0
2021-12-15 10:25:00,208.59,208.96,208.39,208.61,2786.0,208.59,208.96,208.39,208.61,2786.0
2021-12-15 10:30:00,208.86,208.96,208.62,208.63,2121.0,208.86,208.96,208.62,208.63,2121.0
2021-12-15 10:35:00,208.71,208.9,208.56,208.7,1838.0,208.71,208.9,208.56,208.7,1838.0
2021-12-15 10:40:00,208.75,208.79,208.41,208.48,2302.0,208.75,208.79,208.41,208.48,2302.0
2021-12-15 10:45:00,208.41,208.48,208.24,208.24,1900.0,208.41,208.48,208.24,208.24,1900.0
2021-12-15 10:50:00,208.15,208.52,208.15,208.29,1900.0,208.15,208.52,208.15,208.29,1900.0
2021-12-15 10:55:00,208.2,208.38,207.57,207.57,4637.0,208.2,208.38,207.57,207.57,4637.0
2021-12-15 11:00:00,207.72,207.93,207.71,207.84,5078.0,207.72,207.93,207.71,207.84,5078.0
2021-12-15 11:05:00,207.67,207.83,207.54,207.76,3352.0,207.67,207.83,207.54,207.76,3352.0
2021-12-15 11:10:00,207.68,208.37,207.56,208.19,7486.0,207.68,208.37,207.56,208.19,7486.0
2021-12-15 11:15:00,208.21,208.77,208.19,208.77,7166.0,208.21,208.77,208.19,208.77,7166.0
2021-12-15 11:20:00,208.83,208.94,208.61,208.77,5857.0,208.83,208.94,208.61,208.77,5857.0
2021-12-15 11:25:00,208.7,209.04,208.61,208.89,5939.0,208.7,209.04,208.61,208.89,5939.0
2021-12-15 11:30:00,208.87,209.02,208.7,208.92,3663.0,208.87,209.02,208.7,208.92,3663.0
2021-12-15 11:35:00,208.93,209.12,208.8,209.04,3370.0,208.93,209.12,208.8,209.04,3370.0
2021-12-15 11:40:00,209.11,209.24,208.98,209.13,19151.0,209.11,209.24,208.98,209.13,19151.0
2021-12-15 11:45:00,209.26,209.42,209.12,209.27,5247.0,209.26,209.42,209.12,209.27,5247.0
2021-12-15 11:50:00,209.33,209.59,209.12,209.51,6134.0,209.33,209.59,209.12,209.51,6134.0
2021-12-15 11:55:00,209.46,209.46,209.2,209.35,3148.0,209.46,209.46,209.2,209.35,3148.0
2021-12-15 12:00:00,209.42,209.42,209.12,209.24,1500.0,209.42,209.42,209.12,209.24,1500.0
2021-12-15 12:05:00,209.38,209.38,209.07,209.28,10279.0,209.38,209.38,209.07,209.28,10279.0
2021-12-15 12:10:00,209.28,209.6,209.28,209.53,6150.0,209.28,209.6,209.28,209.53,6150.0
2021-12-15 12:15:00,209.53,209.64,209.31,209.33,5139.0,209.53,209.64,209.31,209.33,5139.0
2021-12-15 12:20:00,209.36,209.45,209.17,209.2,2050.0,209.36,209.45,209.17,209.2,2050.0
2021-12-15 12:25:00,209.19,209.19,208.76,209.15,5703.0,209.19,209.19,208.76,209.15,5703.0
2021-12-15 12:30:00,209.04,209.09,208.83,208.95,3647.0,209.04,209.09,208.83,208.95,3647.0
2021-12-15 12:35:00,208.9,208.9,208.61,208.67,2300.0,208.9,208.9,208.61,208.67,2300.0
2021-12-15 12:40:00,208.73,208.91,208.73,208.88,2295.0,208.73,208.91,208.73,208.88,2295.0
2021-12-15 12:45:00,208.8,208.92,208.8,208.88,700.0,208.8,208.92,208.8,208.88,700.0
2021-12-15 12:50:00,208.93,209.02,208.86,209.01,23483.0,208.93,209.02,208.86,209.01,23483.0
2021-12-15 12:55:00,209.07,209.1,208.83,209.1,4064.0,209.07,209.1,208.83,209.1,4064.0
2021-12-15 13:00:00,209.07,209.07,208.81,208.86,3336.0,209.07,209.07,208.81,208.86,3336.0
2021-12-15 13:05:00,208.9,209.08,208.71,209.08,3917.0,208.9,209.08,208.71,209.08,3917.0
2021-12-15 13:10:00,209.13,209.13,208.77,208.82,4707.0,209.13,209.13,208.77,208.82,4707.0
2021-12-15 13:15:00,208.77,208.88,208.44,208.45,14703.0,208.77,208.88,208.44,208.45,14703.0
2021-12-15 13:20:00,208.42,208.49,208.37,208.45,2604.0,208.42,208.49,208.37,208.45,2604.0
2021-12-15 13:25:00,208.51,208.62,208.45,208.47,3207.0,208.51,208.62,208.45,208.47,3207.0
2021-12-15 13:30:00,208.49,208.76,208.32,208.64,15452.0,208.49,208.76,208.32,208.64,15452.0
2021-12-15 13:35:00,208.76,209.11,208.73,209.07,3161.0,208.76,209.11,208.73,209.07,3161.0
2021-12-15 13:40:00,209.2,209.37,209.13,209.28,3154.0,209.2,209.37,209.13,209.28,3154.0
2021-12-15 13:45:00,209.28,209.39,209.19,209.36,2002.0,209.28,209.39,209.19,209.36,2002.0
2021-12-15 13:50:00,209.32,209.32,209.05,209.16,2342.0,209.32,209.32,209.05,209.16,2342.0
2021-12-15 13:55:00,209.16,209.27,208.93,209.15,4718.0,209.16,209.27,208.93,209.15,4718.0
2021-12-15 14:00:00,209.08,209.08,208.32,208.52,10130.0,209.08,209.08,208.32,208.52,10130.0
2021-12-15 14:05:00,208.61,209.65,208.53,209.34,19241.0,208.61,209.65,208.53,209.34,19241.0
2021-12-15 14:10:00,209.36,209.99,209.15,209.74,32060.0,209.36,209.99,209.15,209.74,32060.0
2021-12-15 14:15:00,209.91,209.91,209.48,209.74,13219.0,209.91,209.91,209.48,209.74,13219.0
2021-12-15 14:20:00,209.66,209.66,208.94,208.94,13497.0,209.66,209.66,208.94,208.94,13497.0
2021-12-15 14:25:00,208.94,209.19,208.69,208.96,9049.0,208.94,209.19,208.69,208.96,9049.0
2021-12-15 14:30:00,208.87,209.19,208.8,209.04,8594.0,208.87,209.19,208.8,209.04,8594.0
2021-12-15 14:35:00,209.05,209.44,208.86,209.38,5061.0,209.05,209.44,208.86,209.38,5061.0
2021-12-15 14:40:00,209.33,209.72,209.3,209.31,10564.0,209.33,209.72,209.3,209.31,10564.0
2021-12-15 14:45:00,209.27,209.75,209.27,209.52,12073.0,209.27,209.75,209.27,209.52,12073.0
2021-12-15 14:50:00,209.51,210.08,209.35,210.05,13661.0,209.51,210.08,209.35,210.05,13661.0
2021-12-15 14:55:00,209.78,210.04,209.34,209.53,2855.0,209.78,210.04,209.34,209.53,2855.0
2021-12-15 15:00:00,209.52,209.89,209.52,209.89,4270.0,209.52,209.89,209.52,209.89,4270.0
2021-12-15 15:05:00,209.96,210.24,209.65,209.76,30911.0,209.96,210.24,209.65,209.76,30911.0
2021-12-15 15:10:00,209.76,209.88,209.69,209.88,9322.0,209.76,209.88,209.69,209.88,9322.0
2021-12-15 15:15:00,209.92,210.59,209.9,210.28,14093.0,209.92,210.59,209.9,210.28,14093.0
2021-12-15 15:20:00,210.26,210.77,210.26,210.59,14065.0,210.26,210.77,210.26,210.59,14065.0
2021-12-15 15:25:00,210.69,210.94,210.69,210.88,6571.0,210.69,210.94,210.69,210.88,6571.0
2021-12-15 15:30:00,210.96,211.29,210.6,211.23,14134.0,210.96,211.29,210.6,211.23,14134.0
2021-12-15 15:35:00,211.23,211.53,211.14,211.37,11112.0,211.23,211.53,211.14,211.37,11112.0
2021-12-15 15:40:00,211.44,211.49,210.99,211.07,12352.0,211.44,211.49,210.99,211.07,12352.0
2021-12-15 15:45:00,211.11,211.18,210.63,210.65,11713.0,211.11,211.18,210.63,210.65,11713.0
2021-12-15 15:50:00,210.74,211.26,210.74,211.16,34422.0,210.74,211.26,210.74,211.16,34422.0
2021-12-15 15:55:00,211.1,211.27,210.9,211.13,56530.0,211.1,211.27,210.9,211.13,56530.0
2021-12-16 09:30:00,212.19,212.43,211.1,212.27,23718.0,212.19,212.43,211.1,212.27,23718.0
2021-12-16 09:35:00,212.48,212.98,212.1,212.26,14195.0,212.48,212.98,212.1,212.26,14195.0
2021-12-16 09:40:00,212.28,212.71,211.95,212.03,11289.0,212.28,212.71,211.95,212.03,11289.0
2021-12-16 09:45:00,211.92,212.71,211.2,212.53,13207.0,211.92,212.71,211.2,212.53,13207.0
2021-12-16 09:50:00,212.45,212.87,212.38,212.83,16440.0,212.45,212.87,212.38,212.83,16440.0
2021-12-16 09:55:00,212.9,213.16,212.44,212.73,26075.0,212.9,213.16,212.44,212.73,26075.0
2021-12-16 10:00:00,212.73,212.84,212.29,212.84,15460.0,212.73,212.84,212.29,212.84,15460.0
2021-12-16 10:05:00,212.86,213.54,212.74,212.84,33069.0,212.86,213.54,212.74,212.84,33069.0
2021-12-16 10:10:00,212.83,213.13,212.0,212.0,20213.0,212.83,213.13,212.0,212.0,20213.0
2021-12-16 10:15:00,212.01,212.45,211.54,212.37,11977.0,212.01,212.45,211.54,212.37,11977.0
2021-12-16 10:20:00,212.41,212.79,212.36,212.61,7070.0,212.41,212.79,212.36,212.61,7070.0
2021-12-16 10:25:00,212.53,212.62,212.06,212.62,9731.0,212.53,212.62,212.06,212.62,9731.0
2021-12-16 10:30:00,212.63,212.67,212.21,212.63,7392.0,212.63,212.67,212.21,212.63,7392.0
2021-12-16 10:35:00,212.57,213.57,212.56,213.3,22241.0,212.57,213.57,212.56,213.3,22241.0
2021-12-16 10:40:00,213.43,214.23,213.39,213.83,22871.0,213.43,214.23,213.39,213.83,22871.0
2021-12-16 10:45:00,213.79,213.96,213.7,213.79,10868.0,213.79,213.96,213.7,213.79,10868.0
2021-12-16 10:50:00,213.88,214.16,213.71,213.89,12784.0,213.88,214.16,213.71,213.89,12784.0
2021-12-16 10:55:00,213.9,214.12,213.52,213.58,11008.0,213.9,214.12,213.52,213.58,11008.0
2021-12-16 11:00:00,213.51,213.65,212.79,213.02,12852.0,213.51,213.65,212.79,213.02,12852.0
2021-12-16 11:05:00,213.02,213.3,212.45,212.58,10091.0,213.02,213.3,212.45,212.58,10091.0
2021-12-16 11:10:00,212.76,212.97,212.45,212.85,11409.0,212.76,212.97,212.45,212.85,11409.0
2021-12-16 11:15:00,212.91,213.35,212.8,213.03,16487.0,212.91,213.35,212.8,213.03,16487.0
2021-12-16 11:20:00,213.0,213.28,212.92,213.19,8558.0,213.0,213.28,212.92,213.19,8558.0
2021-12-16 11:25:00,213.17,213.34,212.95,213.29,9105.0,213.17,213.34,212.95,213.29,9105.0
2021-12-16 11:30:00,213.33,213.41,213.02,213.27,11299.0,213.33,213.41,213.02,213.27,11299.0
2021-12-16 11:35:00,213.22,213.32,213.06,213.25,6755.0,213.22,213.32,213.06,213.25,6755.0
2021-12-16 11:40:00,213.24,213.31,213.12,213.24,10890.0,213.24,213.31,213.12,213.24,10890.0
2021-12-16 11:45:00,213.24,213.49,213.09,213.33,3426.0,213.24,213.49,213.09,213.33,3426.0
2021-12-16 11:50:00,213.41,213.58,213.11,213.46,16177.0,213.41,213.58,213.11,213.46,16177.0
2021-12-16 11:55:00,213.48,213.53,213.05,213.22,7552.0,213.48,213.53,213.05,213.22,7552.0
2021-12-16 12:00:00,213.22,213.34,213.04,213.21,3057.0,213.22,213.34,213.04,213.21,3057.0
2021-12-16 12:05:00,213.21,213.38,213.01,213.33,4070.0,213.21,213.38,213.01,213.33,4070.0
2021-12-16 12:10:00,213.33,213.39,212.92,213.02,6658.0,213.33,213.39,212.92,213.02,6658.0
2021-12-16 12:15:00,212.98,212.99,212.53,212.81,4553.0,212.98,212.99,212.53,212.81,4553.0
2021-12-16 12:20:00,212.9,212.96,212.49,212.67,11781.0,212.9,212.96,212.49,212.67,11781.0
2021-12-16 12:25:00,212.52,212.84,212.43,212.84,6383.0,212.52,212.84,212.43,212.84,6383.0
2021-12-16 12:30:00,212.81,213.0,212.75,212.85,5916.0,212.81,213.0,212.75,212.85,5916.0
2021-12-16 12:35:00,212.87,213.22,212.81,212.93,14184.0,212.87,213.22,212.81,212.93,14184.0
2021-12-16 12:40:00,212.92,213.11,212.88,212.95,4960.0,212.92,213.11,212.88,212.95,4960.0
2021-12-16 12:45:00,213.06,213.12,212.38,212.59,38341.0,213.06,213.12,212.38,212.59,38341.0
2021-12-16 12:50:00,212.7,213.02,212.69,213.01,13380.0,212.7,213.02,212.69,213.01,13380.0
2021-12-16 12:55:00,213.04,213.05,212.65,212.79,3993.0,213.04,213.05,212.65,212.79,3993.0
2021-12-16 13:00:00,212.8,212.85,212.7,212.71,5119.0,212.8,212.85,212.7,212.71,5119.0
2021-12-16 13:05:00,212.71,213.0,212.65,213.0,14988.0,212.71,213.0,212.65,213.0,14988.0
2021-12-16 13:10:00,213.0,213.25,213.0,213.06,4552.0,213.0,213.25,213.0,213.06,4552.0
2021-12-16 13:15:00,212.96,213.55,212.92,213.47,7558.0,212.96,213.55,212.92,213.47,7558.0
2021-12-16 13:20:00,213.52,213.53,213.15,213.21,3413.0,213.52,213.53,213.15,213.21,3413.0
2021-12-16 13:25:00,213.27,213.27,213.05,213.15,3066.0,213.27,213.27,213.05,213.15,3066.0
2021-12-16 13:30:00,213.12,213.17,213.06,213.07,3798.0,213.12,213.17,213.06,213.07,3798.0
2021-12-16 13:35:00,213.1,213.24,212.94,213.21,6042.0,213.1,213.24,212.94,213.21,6042.0
2021-12-16 13:40:00,213.19,213.45,213.12,213.33,6442.0,213.19,213.45,213.12,213.33,6442.0
2021-12-16 13:45:00,213.37,213.67,213.36,213.64,2875.0,213.37,213.67,213.36,213.64,2875.0
2021-12-16 13:50:00,213.73,213.73,213.38,213.52,15705.0,213.73,213.73,213.38,213.52,15705.0
2021-12-16 13:55:00,213.42,213.6,213.42,213.52,1378.0,213.42,213.6,213.42,213.52,1378.0
2021-12-16 14:00:00,213.52,213.62,213.48,213.54,15773.0,213.52,213.62,213.48,213.54,15773.0
2021-12-16 14:05:00,213.54,213.62,213.5,213.52,7441.0,213.54,213.62,213.5,213.52,7441.0
2021-12-16 14:10:00,213.52,213.54,213.32,213.34,8898.0,213.52,213.54,213.32,213.34,8898.0
2021-12-16 14:15:00,213.35,213.56,213.18,213.28,15115.0,213.35,213.56,213.18,213.28,15115.0
2021-12-16 14:20:00,213.23,213.6,213.22,213.34,16482.0,213.23,213.6,213.22,213.34,16482.0
2021-12-16 14:25:00,213.34,213.5,213.2,213.31,7457.0,213.34,213.5,213.2,213.31,7457.0
2021-12-16 14:30:00,213.35,213.37,212.95,212.99,6713.0,213.35,213.37,212.95,212.99,6713.0
2021-12-16 14:35:00,213.1,213.16,212.72,213.16,9324.0,213.1,213.16,212.72,213.16,9324.0
2021-12-16 14:40:00,213.17,213.17,212.88,212.95,8816.0,213.17,213.17,212.88,212.95,8816.0
2021-12-16 14:45:00,212.94,212.97,212.03,212.03,21412.0,212.94,212.97,212.03,212.03,21412.0
2021-12-16 14:50:00,212.03,212.49,212.03,212.31,19365.0,212.03,212.49,212.03,212.31,19365.0
2021-12-16 14:55:00,212.21,212.55,212.2,212.52,11114.0,212.21,212.55,212.2,212.52,11114.0
2021-12-16 15:00:00,212.4,212.89,212.27,212.89,9994.0,212.4,212.89,212.27,212.89,9994.0
2021-12-16 15:05:00,212.87,213.03,212.34,212.41,10647.0,212.87,213.03,212.34,212.41,10647.0
2021-12-16 15:10:00,212.36,212.82,212.32,212.74,11605.0,212.36,212.82,212.32,212.74,11605.0
2021-12-16 15:15:00,212.74,213.06,212.69,212.78,11616.0,212.74,213.06,212.69,212.78,11616.0
2021-12-16 15:20:00,212.69,213.1,212.69,213.1,7120.0,212.69,213.1,212.69,213.1,7120.0
2021-12-16 15:25:00,213.13,213.42,213.13,213.13,19371.0,213.13,213.42,213.13,213.13,19371.0
2021-12-16 15:30:00,213.15,213.49,212.67,213.06,11623.0,213.15,213.49,212.67,213.06,11623.0
2021-12-16 15:35:00,212.97,213.24,212.87,213.23,11407.0,212.97,213.24,212.87,213.23,11407.0
2021-12-16 15:40:00,213.17,213.32,212.91,212.91,11866.0,213.17,213.32,212.91,212.91,11866.0
2021-12-16 15:45:00,213.0,213.0,212.45,212.45,24058.0,213.0,213.0,212.45,212.45,24058.0
2021-12-16 15:50:00,212.38,213.15,212.37,212.7,30544.0,212.38,213.15,212.37,212.7,30544.0
2021-12-16 15:55:00,212.62,212.83,212.52,212.68,52394.0,212.62,212.83,212.52,212.68,52394.0
2021-12-17 09:30:00,211.64,211.83,210.34,211.49,234626.0,211.64,211.83,210.34,211.49,234626.0
2021-12-17 09:35:00,211.49,213.06,211.35,212.39,11071.0,211.49,213.06,211.35,212.39,11071.0
2021-12-17 09:40:00,212.71,213.75,212.7,213.4,12791.0,212.71,213.75,212.7,213.4,12791.0
2021-12-17 09:45:00,213.76,214.16,213.47,213.47,9340.0,213.76,214.16,213.47,213.47,9340.0
2021-12-17 09:50:00,213.71,214.35,213.62,214.0,13099.0,213.71,214.35,213.62,214.0,13099.0
2021-12-17 09:55:00,213.77,214.34,213.68,214.04,9285.0,213.77,214.34,213.68,214.04,9285.0
2021-12-17 10:00:00,214.11,214.79,213.99,214.78,14130.0,214.11,214.79,213.99,214.78,14130.0
2021-12-17 10:05:00,214.87,215.48,214.71,215.27,33062.0,214.87,215.48,214.71,215.27,33062.0
2021-12-17 10:10:00,215.14,215.91,214.96,215.87,26638.0,215.14,215.91,214.96,215.87,26638.0
2021-12-17 10:15:00,215.85,215.87,214.99,215.35,20386.0,215.85,215.87,214.99,215.35,20386.0
2021-12-17 10:20:00,215.38,215.38,215.07,215.36,6747.0,215.38,215.38,215.07,215.36,6747.0
2021-12-17 10:25:00,215.45,216.48,215.27,216.4,19939.0,215.45,216.48,215.27,216.4,19939.0
2021-12-17 10:30:00,216.36,217.16,216.24,216.94,14075.0,216.36,217.16,216.24,216.94,14075.0
2021-12-17 10:35:00,217.08,217.27,216.7,216.98,18390.0,217.08,217.27,216.7,216.98,18390.0
2021-12-17 10:40:00,216.98,217.27,216.86,217.27,8852.0,216.98,217.27,216.86,217.27,8852.0
2021-12-17 10:45:00,217.17,218.32,217.16,217.77,20060.0,217.17,218.32,217.16,217.77,20060.0
2021-12-17 10:50:00,217.9,218.29,217.64,217.69,16509.0,217.9,218.29,217.64,217.69,16509.0
2021-12-17 10:55:00,217.59,217.95,217.33,217.85,15546.0,217.59,217.95,217.33,217.85,15546.0
2021-12-17 11:00:00,217.78,218.22,217.11,217.26,40080.0,217.78,218.22,217.11,217.26,40080.0
2021-12-17 11:05:00,217.25,217.77,217.17,217.28,19485.0,217.25,217.77,217.17,217.28,19485.0
2021-12-17 11:10:00,217.33,217.51,217.16,217.48,11902.0,217.33,217.51,217.16,217.48,11902.0
2021-12-17 11:15:00,217.49,217.56,217.23,217.29,4052.0,217.49,217.56,217.23,217.29,4052.0
2021-12-17 11:20:00,217.28,217.45,217.11,217.16,7314.0,217.28,217.45,217.11,217.16,7314.0
2021-12-17 11:25:00,217.16,217.16,216.74,216.78,7667.0,217.16,217.16,216.74,216.78,7667.0
2021-12-17 11:30:00,216.78,216.83,215.93,215.96,33645.0,216.78,216.83,215.93,215.96,33645.0
2021-12-17 11:35:00,215.96,216.13,215.51,215.51,10421.0,215.96,216.13,215.51,215.51,10421.0
2021-12-17 11:40:00,215.52,215.71,215.12,215.57,9130.0,215.52,215.71,215.12,215.57,9130.0
2021-12-17 11:45:00,215.59,215.8,215.32,215.68,7220.0,215.59,215.8,215.32,215.68,7220.0
2021-12-17 11:50:00,215.68,216.13,215.67,216.06,12118.0,215.68,216.13,215.67,216.06,12118.0
2021-12-17 11:55:00,216.09,216.39,216.03,216.38,13324.0,216.09,216.39,216.03,216.38,13324.0
2021-12-17 12:00:00,216.31,216.39,216.12,216.24,6187.0,216.31,216.39,216.12,216.24,6187.0
2021-12-17 12:05:00,216.2,216.28,215.49,215.49,8019.0,216.2,216.28,215.49,215.49,8019.0
2021-12-17 12:10:00,215.47,215.74,215.47,215.57,3248.0,215.47,215.74,215.47,215.57,3248.0
2021-12-17 12:15:00,215.65,216.02,215.57,215.9,6449.0,215.65,216.02,215.57,215.9,6449.0
2021-12-17 12:20:00,215.91,216.25,215.89,216.21,32825.0,215.91,216.25,215.89,216.21,32825.0
2021-12-17 12:25:00,216.2,216.28,215.66,215.78,7741.0,216.2,216.28,215.66,215.78,7741.0
2021-12-17 12:30:00,215.73,216.43,215.63,216.37,4266.0,215.73,216.43,215.63,216.37,4266.0
2021-12-17 12:35:00,216.43,216.67,216.31,216.38,16623.0,216.43,216.67,216.31,216.38,16623.0
2021-12-17 12:40:00,216.44,216.52,216.37,216.44,7247.0,216.44,216.52,216.37,216.44,7247.0
2021-12-17 12:45:00,216.43,216.62,216.4,216.57,14810.0,216.43,216.62,216.4,216.57,14810.0
2021-12-17 12:50:00,216.61,216.61,215.74,215.81,17354.0,216.61,216.61,215.74,215.81,17354.0
2021-12-17 12:55:00,215.85,215.95,215.51,215.89,6320.0,215.85,215.95,215.51,215.89,6320.0
2021-12-17 13:00:00,215.99,216.24,215.87,216.06,41962.0,215.99,216.24,215.87,216.06,41962.0
2021-12-17 13:05:00,215.9,216.16,215.88,216.02,32331.0,215.9,216.16,215.88,216.02,32331.0
2021-12-17 13:10:00,216.02,216.23,215.84,216.23,13170.0,216.02,216.23,215.84,216.23,13170.0
2021-12-17 13:15:00,216.24,216.57,216.14,216.16,11218.0,216.24,216.57,216.14,216.16,11218.0
2021-12-17 13:20:00,216.16,216.38,216.05,216.08,8350.0,216.16,216.38,216.05,216.08,8350.0
2021-12-17 13:25:00,216.06,216.37,216.06,216.28,7218.0,216.06,216.37,216.06,216.28,7218.0
2021-12-17 13:30:00,216.28,216.62,216.25,216.34,3681.0,216.28,216.62,216.25,216.34,3681.0
2021-12-17 13:35:00,216.36,216.49,216.27,216.35,5886.0,216.36,216.49,216.27,216.35,5886.0
2021-12-17 13:40:00,216.22,216.27,215.72,215.88,6075.0,216.22,216.27,215.72,215.88,6075.0
2021-12-17 13:45:00,215.88,215.98,215.7,215.97,5453.0,215.88,215.98,215.7,215.97,5453.0
2021-12-17 13:50:00,215.93,216.04,215.88,215.91,3663.0,215.93,216.04,215.88,215.91,3663.0
2021-12-17 13:55:00,216.01,216.01,215.78,215.97,2330.0,216.01,216.01,215.78,215.97,2330.0
2021-12-17 14:00:00,216.02,216.18,215.82,216.05,11406.0,216.02,216.18,215.82,216.05,11406.0
2021-12-17 14:05:00,216.03,216.03,215.64,215.64,2952.0,216.03,216.03,215.64,215.64,2952.0
2021-12-17 14:10:00,215.72,216.06,215.72,215.83,5047.0,215.72,216.06,215.72,215.83,5047.0
2021-12-17 14:15:00,215.85,216.03,215.76,216.03,7169.0,215.85,216.03,215.76,216.03,7169.0
2021-12-17 14:20:00,216.0,216.15,215.93,216.15,6462.0,216.0,216.15,215.93,216.15,6462.0
2021-12-17 14:25:00,216.15,216.23,215.55,215.66,17400.0,216.15,216.23,215.55,215.66,17400.0
2021-12-17 14:30:00,215.73,215.92,215.73,215.74,3395.0,215.73,215.92,215.73,215.74,3395.0
2021-12-17 14:35:00,215.72,215.73,215.36,215.49,7307.0,215.72,215.73,215.36,215.49,7307.0
2021-12-17 14:40:00,215.45,215.54,215.2,215.54,3469.0,215.45,215.54,215.2,215.54,3469.0
2021-12-17 14:45:00,215.56,215.94,215.56,215.87,3427.0,215.56,215.94,215.56,215.87,3427.0
2021-12-17 14:50:00,215.89,215.89,215.64,215.72,4692.0,215.89,215.89,215.64,215.72,4692.0
2021-12-17 14:55:00,215.69,215.69,215.45,215.45,6409.0,215.69,215.69,215.45,215.45,6409.0
2021-12-17 15:00:00,215.39,215.92,215.39,215.8,8919.0,215.39,215.92,215.39,215.8,8919.0
2021-12-17 15:05:00,215.79,215.79,215.64,215.7,9227.0,215.79,215.79,215.64,215.7,9227.0
2021-12-17 15:10:00,215.71,215.8,215.52,215.52,12666.0,215.71,215.8,215.52,215.52,12666.0
2021-12-17 15:15:00,215.53,215.72,215.44,215.51,9254.0,215.53,215.72,215.44,215.51,9254.0
2021-12-17 15:20:00,215.56,215.76,215.55,215.71,8250.0,215.56,215.76,215.55,215.71,8250.0
2021-12-17 15:25:00,215.74,215.82,215.31,215.33,10741.0,215.74,215.82,215.31,215.33,10741.0
2021-12-17 15:30:00,215.44,215.53,214.85,214.95,13016.0,215.44,215.53,214.85,214.95,13016.0
2021-12-17 15:35:00,214.88,215.16,214.74,215.13,11899.0,214.88,215.16,214.74,215.13,11899.0
2021-12-17 15:40:00,215.16,215.2,214.87,215.03,10693.0,215.16,215.2,214.87,215.03,10693.0
2021-12-17 15:45:00,214.94,214.97,214.38,214.38,12341.0,214.94,214.97,214.38,214.38,12341.0
2021-12-17 15:50:00,214.52,215.75,214.14,214.6,54545.0,214.52,215.75,214.14,214.6,54545.0
2021-12-17 15:55:00,214.57,214.99,214.39,214.5,86691.0,214.57,214.99,214.39,214.5,86691.0
2021-12-20 09:30:00,215.94,216.25,213.25,213.84,41681.0,215.94,216.25,213.25,213.84,41681.0
2021-12-20 09:35:00,213.59,214.66,213.59,214.54,8050.0,213.59,214.66,213.59,214.54,8050.0
2021-12-20 09:40:00,214.54,214.54,213.71,214.17,11161.0,214.54,214.54,213.71,214.17,11161.0
2021-12-20 09:45:00,214.17,214.9,213.73,213.74,9488.0,214.17,214.9,213.73,213.74,9488.0
2021-12-20 09:50:00,213.92,214.52,213.85,214.1,11715.0,213.92,214.52,213.85,214.1,11715.0
2021-12-20 09:55:00,214.49,214.57,213.76,214.48,23301.0,214.49,214.57,213.76,214.48,23301.0
2021-12-20 10:00:00,214.67,215.6,214.2,214.68,12279.0,214.67,215.6,214.2,214.68,12279.0
2021-12-20 10:05:00,214.68,215.28,214.44,214.5,10455.0,214.68,215.28,214.44,214.5,10455.0
2021-12-20 10:10:00,214.88,215.76,214.69,215.26,15647.0,214.88,215.76,214.69,215.26,15647.0
2021-12-20 10:15:00,215.24,215.57,214.94,215.26,15029.0,215.24,215.57,214.94,215.26,15029.0
2021-12-20 10:20:00,215.31,215.59,215.25,215.44,8859.0,215.31,215.59,215.25,215.44,8859.0
2021-12-20 10:25:00,215.65,216.0,215.52,215.84,4258.0,215.65,216.0,215.52,215.84,4258.0
2021-12-20 10:30:00,215.76,215.95,215.46,215.59,12934.0,215.76,215.95,215.46,215.59,12934.0
2021-12-20 10:35:00,215.65,215.85,215.25,215.5,8451.0,215.65,215.85,215.25,215.5,8451.0
2021-12-20 10:40:00,215.54,216.13,215.47,216.0,15613.0,215.54,216.13,215.47,216.0,15613.0
2021-12-20 10:45:00,216.13,216.28,215.89,215.96,13075.0,216.13,216.28,215.89,215.96,13075.0
2021-12-20 10:50:00,216.1,216.1,215.81,216.01,16530.0,216.1,216.1,215.81,216.01,16530.0
2021-12-20 10:55:00,216.01,216.39,215.8,215.94,10599.0,216.01,216.39,215.8,215.94,10599.0
2021-12-20 11:00:00,215.98,216.29,215.97,216.23,13031.0,215.98,216.29,215.97,216.23,13031.0
2021-12-20 11:05:00,216.12,216.36,216.0,216.08,13612.0,216.12,216.36,216.0,216.08,13612.0
2021-12-20 11:10:00,216.05,216.25,216.0,216.0,8388.0,216.05,216.25,216.0,216.0,8388.0
2021-12-20 11:15:00,216.06,216.23,215.69,216.0,17625.0,216.06,216.23,215.69,216.0,17625.0
2021-12-20 11:20:00,216.02,216.24,216.02,216.1,4101.0,216.02,216.24,216.02,216.1,4101.0
2021-12-20 11:25:00,216.0,216.27,216.0,216.25,20444.0,216.0,216.27,216.0,216.25,20444.0
2021-12-20 11:30:00,216.18,216.25,216.0,216.0,13542.0,216.18,216.25,216.0,216.0,13542.0
2021-12-20 11:35:00,216.0,216.0,215.18,215.43,4276.0,216.0,216.0,215.18,215.43,4276.0
2021-12-20 11:40:00,215.46,215.71,215.34,215.4,6369.0,215.46,215.71,215.34,215.4,6369.0
2021-12-20 11:45:00,215.28,215.48,214.95,215.08,4886.0,215.28,215.48,214.95,215.08,4886.0
2021-12-20 11:50:00,215.27,215.7,215.07,215.6,5812.0,215.27,215.7,215.07,215.6,5812.0
2021-12-20 11:55:00,215.59,215.73,215.34,215.42,8854.0,215.59,215.73,215.34,215.42,8854.0
2021-12-20 12:00:00,215.25,215.39,214.94,215.22,6969.0,215.25,215.39,214.94,215.22,6969.0
2021-12-20 12:05:00,215.33,215.4,215.23,215.24,2667.0,215.33,215.4,215.23,215.24,2667.0
2021-12-20 12:10:00,215.34,215.64,215.33,215.44,6129.0,215.34,215.64,215.33,215.44,6129.0
2021-12-20 12:15:00,215.37,215.65,215.29,215.61,7036.0,215.37,215.65,215.29,215.61,7036.0
2021-12-20 12:20:00,215.55,215.85,215.48,215.48,5376.0,215.55,215.85,215.48,215.48,5376.0
2021-12-20 12:25:00,215.52,215.79,215.47,215.75,6010.0,215.52,215.79,215.47,215.75,6010.0
2021-12-20 12:30:00,215.66,215.66,215.48,215.48,3525.0,215.66,215.66,215.48,215.48,3525.0
2021-12-20 12:35:00,215.46,215.46,215.23,215.34,4125.0,215.46,215.46,215.23,215.34,4125.0
2021-12-20 12:40:00,215.35,215.8,215.35,215.78,6884.0,215.35,215.8,215.35,215.78,6884.0
2021-12-20 12:45:00,215.78,215.87,215.69,215.72,3224.0,215.78,215.87,215.69,215.72,3224.0
2021-12-20 12:50:00,215.8,215.85,215.73,215.75,4595.0,215.8,215.85,215.73,215.75,4595.0
2021-12-20 12:55:00,215.73,215.78,215.23,215.3,5676.0,215.73,215.78,215.23,215.3,5676.0
2021-12-20 13:00:00,215.23,215.4,215.23,215.36,6612.0,215.23,215.4,215.23,215.36,6612.0
2021-12-20 13:05:00,215.37,215.65,215.36,215.59,2658.0,215.37,215.65,215.36,215.59,2658.0
2021-12-20 13:10:00,215.63,215.63,215.25,215.54,5361.0,215.63,215.63,215.25,215.54,5361.0
2021-12-20 13:15:00,215.51,215.58,215.21,215.23,4039.0,215.51,215.58,215.21,215.23,4039.0
2021-12-20 13:20:00,215.27,215.53,215.26,215.36,2489.0,215.27,215.53,215.26,215.36,2489.0
2021-12-20 13:25:00,215.4,215.4,215.14,215.3,2613.0,215.4,215.4,215.14,215.3,2613.0
2021-12-20 13:30:00,215.27,215.46,215.06,215.07,4355.0,215.27,215.46,215.06,215.07,4355.0
2021-12-20 13:35:00,215.13,215.42,215.12,215.42,1861.0,215.13,215.42,215.12,215.42,1861.0
2021-12-20 13:40:00,215.51,215.75,215.5,215.67,5583.0,215.51,215.75,215.5,215.67,5583.0
2021-12-20 13:45:00,215.69,216.0,215.68,215.84,5511.0,215.69,216.0,215.68,215.84,5511.0
2021-12-20 13:50:00,216.01,216.01,215.75,215.86,3039.0,216.01,216.01,215.75,215.86,3039.0
2021-12-20 13:55:00,215.97,216.02,215.7,215.77,3976.0,215.97,216.02,215.7,215.77,3976.0
2021-12-20 14:00:00,215.72,215.88,215.6,215.64,2128.0,215.72,215.88,215.6,215.64,2128.0
2021-12-20 14:05:00,215.64,215.74,215.3,215.6,2328.0,215.64,215.74,215.3,215.6,2328.0
2021-12-20 14:10:00,215.52,215.85,215.52,215.85,2569.0,215.52,215.85,215.52,215.85,2569.0
2021-12-20 14:15:00,215.79,215.84,215.69,215.74,12337.0,215.79,215.84,215.69,215.74,12337.0
2021-12-20 14:20:00,215.77,215.77,215.51,215.54,2072.0,215.77,215.77,215.51,215.54,2072.0
2021-12-20 14:25:00,215.48,215.51,215.27,215.34,4125.0,215.48,215.51,215.27,215.34,4125.0
2021-12-20 14:30:00,215.38,215.4,214.89,214.89,3653.0,215.38,215.4,214.89,214.89,3653.0
2021-12-20 14:35:00,214.97,215.07,214.74,214.97,5481.0,214.97,215.07,214.74,214.97,5481.0
2021-12-20 14:40:00,215.0,215.39,215.0,215.37,2674.0,215.0,215.39,215.0,215.37,2674.0
2021-12-20 14:45:00,215.37,215.46,215.3,215.42,3532.0,215.37,215.46,215.3,215.42,3532.0
2021-12-20 14:50:00,215.46,215.67,215.46,215.63,1691.0,215.46,215.67,215.46,215.63,1691.0
2021-12-20 14:55:00,215.59,215.6,215.27,215.36,8418.0,215.59,215.6,215.27,215.36,8418.0
2021-12-20 15:00:00,215.43,215.68,215.42,215.42,4340.0,215.43,215.68,215.42,215.42,4340.0
2021-12-20 15:05:00,215.49,215.56,215.23,215.31,3861.0,215.49,215.56,215.23,215.31,3861.0
2021-12-20 15:10:00,215.32,215.54,215.26,215.44,6694.0,215.32,215.54,215.26,215.44,6694.0
2021-12-20 15:15:00,215.57,215.57,215.36,215.37,4781.0,215.57,215.57,215.36,215.37,4781.0
2021-12-20 15:20:00,215.44,215.49,215.03,215.03,8364.0,215.44,215.49,215.03,215.03,8364.0
2021-12-20 15:25:00,215.03,215.11,214.75,214.9,8499.0,215.03,215.11,214.75,214.9,8499.0
2021-12-20 15:30:00,214.83,214.85,214.63,214.8,8836.0,214.83,214.85,214.63,214.8,8836.0
2021-12-20 15:35:00,214.8,214.99,214.66,214.99,16598.0,214.8,214.99,214.66,214.99,16598.0
2021-12-20 15:40:00,215.0,215.28,214.93,215.09,13595.0,215.0,215.28,214.93,215.09,13595.0
2021-12-20 15:45:00,214.94,214.96,214.65,214.78,31918.0,214.94,214.96,214.65,214.78,31918.0
2021-12-20 15:50:00,214.81,215.5,214.81,215.44,27942.0,214.81,215.5,214.81,215.44,27942.0
2021-12-20 15:55:00,215.37,215.97,215.22,215.5,92409.0,215.37,215.97,215.22,215.5,92409.0
2021-12-21 09:30:00,216.31,217.0,215.95,216.85,34862.0,216.31,217.0,215.95,216.85,34862.0
2021-12-21 09:35:00,216.69,217.65,216.68,216.86,26247.0,216.69,217.65,216.68,216.86,26247.0
2021-12-21 09:40:00,216.5,217.24,216.19,216.93,22438.0,216.5,217.24,216.19,216.93,22438.0
2021-12-21 09:45:00,216.96,217.35,216.39,216.5,18618.0,216.96,217.35,216.39,216.5,18618.0
2021-12-21 09:50:00,216.5,216.5,215.66,216.12,26501.0,216.5,216.5,215.66,216.12,26501.0
2021-12-21 09:55:00,216.2,217.13,216.01,217.01,8696.0,216.2,217.13,216.01,217.01,8696.0
2021-12-21 10:00:00,217.09,217.1,216.21,216.63,7425.0,217.09,217.1,216.21,216.63,7425.0
2021-12-21 10:05:00,216.68,216.85,216.2,216.85,7386.0,216.68,216.85,216.2,216.85,7386.0
2021-12-21 10:10:00,216.74,217.12,216.7,217.09,8717.0,216.74,217.12,216.7,217.09,8717.0
2021-12-21 10:15:00,217.0,217.13,216.72,217.05,8583.0,217.0,217.13,216.72,217.05,8583.0
2021-12-21 10:20:00,216.98,217.05,216.71,216.75,9972.0,216.98,217.05,216.71,216.75,9972.0
2021-12-21 10:25:00,216.78,217.01,216.65,216.81,13753.0,216.78,217.01,216.65,216.81,13753.0
2021-12-21 10:30:00,217.04,217.04,216.09,216.4,12009.0,217.04,217.04,216.09,216.4,12009.0
2021-12-21 10:35:00,216.4,216.51,215.92,216.06,6861.0,216.4,216.51,215.92,216.06,6861.0
2021-12-21 10:40:00,215.96,216.68,215.84,216.68,6516.0,215.96,216.68,215.84,216.68,6516.0
2021-12-21 10:45:00,216.59,216.6,216.19,216.5,7544.0,216.59,216.6,216.19,216.5,7544.0
2021-12-21 10:50:00,216.5,216.79,216.41,216.77,5294.0,216.5,216.79,216.41,216.77,5294.0
2021-12-21 10:55:00,216.83,217.14,216.71,216.94,9968.0,216.83,217.14,216.71,216.94,9968.0
2021-12-21 11:00:00,216.99,217.17,216.84,217.17,9011.0,216.99,217.17,216.84,217.17,9011.0
2021-12-21 11:05:00,217.18,217.37,217.05,217.13,11870.0,217.18,217.37,217.05,217.13,11870.0
2021-12-21 11:10:00,217.13,217.23,216.93,217.21,11591.0,217.13,217.23,216.93,217.21,11591.0
2021-12-21 11:15:00,217.14,217.32,217.04,217.11,9463.0,217.14,217.32,217.04,217.11,9463.0
2021-12-21 11:20:00,217.16,217.24,216.89,216.93,7156.0,217.16,217.24,216.89,216.93,7156.0
2021-12-21 11:25:00,217.0,217.16,216.9,217.03,7201.0,217.0,217.16,216.9,217.03,7201.0
2021-12-21 11:30:00,217.01,217.23,216.85,217.13,14897.0,217.01,217.23,216.85,217.13,14897.0
2021-12-21 11:35:00,217.15,217.18,216.83,216.98,9829.0,217.15,217.18,216.83,216.98,9829.0
2021-12-21 11:40:00,217.06,217.41,216.9,217.28,7107.0,217.06,217.41,216.9,217.28,7107.0
2021-12-21 11:45:00,217.33,217.42,216.95,216.96,6757.0,217.33,217.42,216.95,216.96,6757.0
2021-12-21 11:50:00,217.01,217.19,216.96,216.99,9613.0,217.01,217.19,216.96,216.99,9613.0
2021-12-21 11:55:00,217.0,217.24,216.9,217.16,14618.0,217.0,217.24,216.9,217.16,14618.0
2021-12-21 12:00:00,217.26,217.3,216.99,217.12,7013.0,217.26,217.3,216.99,217.12,7013.0
2021-12-21 12:05:00,217.14,217.4,217.11,217.32,11589.0,217.14,217.4,217.11,217.32,11589.0
2021-12-21 12:10:00,217.27,217.5,217.14,217.41,17666.0,217.27,217.5,217.14,217.41,17666.0
2021-12-21 12:15:00,217.41,217.41,217.0,217.01,7933.0,217.41,217.41,217.0,217.01,7933.0
2021-12-21 12:20:00,217.0,217.34,216.95,217.34,7944.0,217.0,217.34,216.95,217.34,7944.0
2021-12-21 12:25:00,217.26,217.34,217.02,217.2,11014.0,217.26,217.34,217.02,217.2,11014.0
2021-12-21 12:30:00,217.21,217.39,217.11,217.25,11828.0,217.21,217.39,217.11,217.25,11828.0
2021-12-21 12:35:00,217.2,217.4,217.2,217.3,5730.0,217.2,217.4,217.2,217.3,5730.0
2021-12-21 12:40:00,217.41,217.46,217.15,217.25,6462.0,217.41,217.46,217.15,217.25,6462.0
2021-12-21 12:45:00,217.25,217.36,216.92,216.96,9219.0,217.25,217.36,216.92,216.96,9219.0
2021-12-21 12:50:00,216.92,217.25,216.9,216.98,9506.0,216.92,217.25,216.9,216.98,9506.0
2021-12-21 12:55:00,216.97,217.13,216.83,217.03,11308.0,216.97,217.13,216.83,217.03,11308.0
2021-12-21 13:00:00,216.95,217.17,216.88,217.03,5756.0,216.95,217.17,216.88,217.03,5756.0
2021-12-21 13:05:00,217.03,217.37,216.99,217.36,5101.0,217.03,217.37,216.99,217.36,5101.0
2021-12-21 13:10:00,217.36,217.36,217.06,217.11,9002.0,217.36,217.36,217.06,217.11,9002.0
2021-12-21 13:15:00,217.11,217.11,216.94,217.0,18516.0,217.11,217.11,216.94,217.0,18516.0
2021-12-21 13:20:00,217.03,217.27,217.0,217.13,5986.0,217.03,217.27,217.0,217.13,5986.0
2021-12-21 13:25:00,217.13,217.38,217.13,217.25,11375.0,217.13,217.38,217.13,217.25,11375.0
2021-12-21 13:30:00,217.26,217.4,217.26,217.37,6593.0,217.26,217.4,217.26,217.37,6593.0
2021-12-21 13:35:00,217.39,217.66,217.39,217.63,10082.0,217.39,217.66,217.39,217.63,10082.0
2021-12-21 13:40:00,217.62,217.9,217.38,217.76,17563.0,217.62,217.9,217.38,217.76,17563.0
2021-12-21 13:45:00,217.77,218.24,217.76,218.0,24526.0,217.77,218.24,217.76,218.0,24526.0
2021-12-21 13:50:00,218.0,218.24,217.9,218.24,12467.0,218.0,218.24,217.9,218.24,12467.0
2021-12-21 13:55:00,218.23,218.36,218.14,218.17,10297.0,218.23,218.36,218.14,218.17,10297.0
2021-12-21 14:00:00,218.18,218.81,218.1,218.66,10606.0,218.18,218.81,218.1,218.66,10606.0
2021-12-21 14:05:00,218.62,218.62,218.17,218.18,11422.0,218.62,218.62,218.17,218.18,11422.0
2021-12-21 14:10:00,218.18,218.23,217.95,217.97,8681.0,218.18,218.23,217.95,217.97,8681.0
2021-12-21 14:15:00,217.88,217.97,217.6,217.61,5798.0,217.88,217.97,217.6,217.61,5798.0
2021-12-21 14:20:00,217.69,217.76,217.47,217.54,6094.0,217.69,217.76,217.47,217.54,6094.0
2021-12-21 14:25:00,217.53,217.83,217.52,217.57,5808.0,217.53,217.83,217.52,217.57,5808.0
2021-12-21 14:30:00,217.55,217.84,217.49,217.7,8407.0,217.55,217.84,217.49,217.7,8407.0
2021-12-21 14:35:00,217.81,217.93,217.61,217.63,6517.0,217.81,217.93,217.61,217.63,6517.0
2021-12-21 14:40:00,217.6,218.03,217.6,217.89,12332.0,217.6,218.03,217.6,217.89,12332.0
2021-12-21 14:45:00,217.89,218.24,217.87,218.01,7600.0,217.89,218.24,217.87,218.01,7600.0
2021-12-21 14:50:00,218.08,218.27,217.94,218.11,7699.0,218.08,218.27,217.94,218.11,7699.0
2021-12-21 14:55:00,218.06,218.36,218.06,218.17,13994.0,218.06,218.36,218.06,218.17,13994.0
2021-12-21 15:00:00,218.16,218.32,217.93,218.32,8460.0,218.16,218.32,217.93,218.32,8460.0
2021-12-21 15:05:00,218.32,218.47,218.18,218.3,11877.0,218.32,218.47,218.18,218.3,11877.0
2021-12-21 15:10:00,218.33,218.63,218.33,218.47,8748.0,218.33,218.63,218.33,218.47,8748.0
2021-12-21 15:15:00,218.43,218.51,218.22,218.4,10459.0,218.43,218.51,218.22,218.4,10459.0
2021-12-21 15:20:00,218.44,218.57,218.22,218.37,11139.0,218.44,218.57,218.22,218.37,11139.0
2021-12-21 15:25:00,218.44,218.44,218.15,218.22,13817.0,218.44,218.44,218.15,218.22,13817.0
2021-12-21 15:30:00,218.22,218.22,218.01,218.04,12557.0,218.22,218.22,218.01,218.04,12557.0
2021-12-21 15:35:00,218.03,218.27,218.0,218.08,15180.0,218.03,218.27,218.0,218.08,15180.0
2021-12-21 15:40:00,218.13,218.49,218.05,218.44,36062.0,218.13,218.49,218.05,218.44,36062.0
2021-12-21 15:45:00,218.4,218.67,218.32,218.41,33660.0,218.4,218.67,218.32,218.41,33660.0
2021-12-21 15:50:00,218.45,218.63,218.2,218.45,40410.0,218.45,218.63,218.2,218.45,40410.0
2021-12-21 15:55:00,218.42,218.76,218.21,218.6,67356.0,218.42,218.76,218.21,218.6,67356.0
2021-12-22 09:30:00,218.6,219.18,218.33,218.56,34191.0,218.6,219.18,218.33,218.56,34191.0
2021-12-22 09:35:00,218.71,219.55,218.71,219.55,13295.0,218.71,219.55,218.71,219.55,13295.0
2021-12-22 09:40:00,219.49,219.49,218.71,218.97,3950.0,219.49,219.49,218.71,218.97,3950.0
2021-12-22 09:45:00,219.03,219.08,218.27,218.57,11575.0,219.03,219.08,218.27,218.57,11575.0
2021-12-22 09:50:00,218.56,219.64,218.56,219.31,11121.0,218.56,219.64,218.56,219.31,11121.0
2021-12-22 09:55:00,219.25,220.0,218.99,219.69,12215.0,219.25,220.0,218.99,219.69,12215.0
2021-12-22 10:00:00,219.78,220.27,219.72,220.1,13134.0,219.78,220.27,219.72,220.1,13134.0
2021-12-22 10:05:00,220.12,220.12,219.12,219.19,6429.0,220.12,220.12,219.12,219.19,6429.0
2021-12-22 10:10:00,219.16,219.42,218.99,219.25,2987.0,219.16,219.42,218.99,219.25,2987.0
2021-12-22 10:15:00,219.21,219.25,218.68,218.78,5487.0,219.21,219.25,218.68,218.78,5487.0
2021-12-22 10:20:00,218.78,218.99,218.61,218.72,8715.0,218.78,218.99,218.61,218.72,8715.0
2021-12-22 10:25:00,218.72,219.32,218.72,219.22,3554.0,218.72,219.32,218.72,219.22,3554.0
2021-12-22 10:30:00,219.22,219.58,219.21,219.51,5574.0,219.22,219.58,219.21,219.51,5574.0
2021-12-22 10:35:00,219.6,220.17,219.45,220.12,9729.0,219.6,220.17,219.45,220.12,9729.0
2021-12-22 10:40:00,220.01,220.16,219.95,220.07,5636.0,220.01,220.16,219.95,220.07,5636.0
2021-12-22 10:45:00,220.0,220.56,219.99,220.53,7111.0,220.0,220.56,219.99,220.53,7111.0
2021-12-22 10:50:00,220.52,220.9,220.38,220.89,7589.0,220.52,220.9,220.38,220.89,7589.0
2021-12-22 10:55:00,220.77,220.78,220.42,220.66,5219.0,220.77,220.78,220.42,220.66,5219.0
2021-12-22 11:00:00,220.66,221.1,220.54,221.03,9733.0,220.66,221.1,220.54,221.03,9733.0
2021-12-22 11:05:00,221.01,221.01,220.62,220.77,7250.0,221.01,221.01,220.62,220.77,7250.0
2021-12-22 11:10:00,220.73,221.06,220.66,220.98,2134.0,220.73,221.06,220.66,220.98,2134.0
2021-12-22 11:15:00,220.97,221.04,220.79,220.96,5675.0,220.97,221.04,220.79,220.96,5675.0
2021-12-22 11:20:00,221.04,221.04,220.6,220.77,5281.0,221.04,221.04,220.6,220.77,5281.0
2021-12-22 11:25:00,220.77,221.14,220.6,220.99,7990.0,220.77,221.14,220.6,220.99,7990.0
2021-12-22 11:30:00,221.06,221.22,220.82,220.9,9065.0,221.06,221.22,220.82,220.9,9065.0
2021-12-22 11:35:00,220.92,220.92,220.48,220.55,11788.0,220.92,220.92,220.48,220.55,11788.0
2021-12-22 11:40:00,220.61,220.74,220.58,220.61,4721.0,220.61,220.74,220.58,220.61,4721.0
2021-12-22 11:45:00,220.66,220.67,220.18,220.42,7283.0,220.66,220.67,220.18,220.42,7283.0
2021-12-22 11:50:00,220.37,220.39,219.65,219.65,4837.0,220.37,220.39,219.65,219.65,4837.0
2021-12-22 11:55:00,219.73,220.03,219.73,219.81,4972.0,219.73,220.03,219.73,219.81,4972.0
2021-12-22 12:00:00,219.81,220.28,219.81,220.09,7161.0,219.81,220.28,219.81,220.09,7161.0
2021-12-22 12:05:00,220.13,220.15,219.88,220.15,4446.0,220.13,220.15,219.88,220.15,4446.0
2021-12-22 12:10:00,220.0,220.32,220.0,220.32,4662.0,220.0,220.32,220.0,220.32,4662.0
2021-12-22 12:15:00,220.33,220.33,219.9,219.91,4472.0,220.33,220.33,219.9,219.91,4472.0
2021-12-22 12:20:00,219.9,220.41,219.9,220.34,3789.0,219.9,220.41,219.9,220.34,3789.0
2021-12-22 12:25:00,220.42,220.65,220.24,220.33,4604.0,220.42,220.65,220.24,220.33,4604.0
2021-12-22 12:30:00,220.4,220.65,220.35,220.65,2747.0,220.4,220.65,220.35,220.65,2747.0
2021-12-22 12:35:00,220.65,220.84,220.64,220.84,4965.0,220.65,220.84,220.64,220.84,4965.0
2021-12-22 12:40:00,220.8,220.8,220.64,220.67,4580.0,220.8,220.8,220.64,220.67,4580.0
2021-12-22 12:45:00,220.69,221.07,220.65,220.92,8477.0,220.69,221.07,220.65,220.92,8477.0
2021-12-22 12:50:00,220.85,220.95,220.78,220.91,2787.0,220.85,220.95,220.78,220.91,2787.0
2021-12-22 12:55:00,221.04,221.1,220.79,220.81,7414.0,221.04,221.1,220.79,220.81,7414.0
2021-12-22 13:00:00,220.78,221.06,220.76,220.97,5376.0,220.78,221.06,220.76,220.97,5376.0
2021-12-22 13:05:00,220.92,220.92,220.55,220.79,5927.0,220.92,220.92,220.55,220.79,5927.0
2021-12-22 13:10:00,220.79,221.0,220.7,220.92,4976.0,220.79,221.0,220.7,220.92,4976.0
2021-12-22 13:15:00,220.86,220.9,220.6,220.65,15630.0,220.86,220.9,220.6,220.65,15630.0
2021-12-22 13:20:00,220.71,220.73,220.64,220.66,3610.0,220.71,220.73,220.64,220.66,3610.0
2021-12-22 13:25:00,220.65,220.8,220.55,220.63,7761.0,220.65,220.8,220.55,220.63,7761.0
2021-12-22 13:30:00,220.65,220.73,220.62,220.69,1515.0,220.65,220.73,220.62,220.69,1515.0
2021-12-22 13:35:00,220.63,220.9,220.63,220.84,4028.0,220.63,220.9,220.63,220.84,4028.0
2021-12-22 13:40:00,220.8,220.8,220.6,220.65,7258.0,220.8,220.8,220.6,220.65,7258.0
2021-12-22 13:45:00,220.65,220.8,220.64,220.67,5086.0,220.65,220.8,220.64,220.67,5086.0
2021-12-22 13:50:00,220.69,220.84,220.66,220.84,3803.0,220.69,220.84,220.66,220.84,3803.0
2021-12-22 13:55:00,220.8,221.05,220.73,221.05,7265.0,220.8,221.05,220.73,221.05,7265.0
2021-12-22 14:00:00,221.08,221.47,221.08,221.24,9166.0,221.08,221.47,221.08,221.24,9166.0
2021-12-22 14:05:00,221.25,221.52,221.23,221.46,13052.0,221.25,221.52,221.23,221.46,13052.0
2021-12-22 14:10:00,221.52,221.61,221.38,221.4,8778.0,221.52,221.61,221.38,221.4,8778.0
2021-12-22 14:15:00,221.4,221.69,221.4,221.47,9707.0,221.4,221.69,221.4,221.47,9707.0
2021-12-22 14:20:00,221.48,221.85,221.48,221.72,31548.0,221.48,221.85,221.48,221.72,31548.0
2021-12-22 14:25:00,221.74,222.03,221.68,221.8,24841.0,221.74,222.03,221.68,221.8,24841.0
2021-12-22 14:30:00,221.77,222.12,221.77,222.0,13680.0,221.77,222.12,221.77,222.0,13680.0
2021-12-22 14:35:00,222.13,222.34,222.01,222.17,12633.0,222.13,222.34,222.01,222.17,12633.0
2021-12-22 14:40:00,222.22,222.34,222.13,222.17,11413.0,222.22,222.34,222.13,222.17,11413.0
2021-12-22 14:45:00,222.17,222.42,222.17,222.42,9433.0,222.17,222.42,222.17,222.42,9433.0
2021-12-22 14:50:00,222.3,222.44,222.3,222.4,5686.0,222.3,222.44,222.3,222.4,5686.0
2021-12-22 14:55:00,222.42,222.64,222.4,222.53,9106.0,222.42,222.64,222.4,222.53,9106.0
2021-12-22 15:00:00,222.55,222.56,222.26,222.36,9511.0,222.55,222.56,222.26,222.36,9511.0
2021-12-22 15:05:00,222.37,222.37,222.21,222.37,5071.0,222.37,222.37,222.21,222.37,5071.0
2021-12-22 15:10:00,222.36,222.57,222.23,222.3,12120.0,222.36,222.57,222.23,222.3,12120.0
2021-12-22 15:15:00,222.35,222.35,222.16,222.23,15529.0,222.35,222.35,222.16,222.23,15529.0
2021-12-22 15:20:00,222.26,222.38,222.19,222.34,11054.0,222.26,222.38,222.19,222.34,11054.0
2021-12-22 15:25:00,222.39,222.5,222.2,222.3,12514.0,222.39,222.5,222.2,222.3,12514.0
2021-12-22 15:30:00,222.35,222.45,222.08,222.29,18384.0,222.35,222.45,222.08,222.29,18384.0
2021-12-22 15:35:00,222.29,222.48,222.15,222.48,14803.0,222.29,222.48,222.15,222.48,14803.0
2021-12-22 15:40:00,222.44,222.44,222.24,222.39,16619.0,222.44,222.44,222.24,222.39,16619.0
2021-12-22 15:45:00,222.42,222.63,222.33,222.56,18800.0,222.42,222.63,222.33,222.56,18800.0
2021-12-22 15:50:00,222.57,223.1,222.55,222.85,32395.0,222.57,223.1,222.55,222.85,32395.0
2021-12-22 15:55:00,222.85,223.02,222.7,222.84,69618.0,222.85,223.02,222.7,222.84,69618.0
2021-12-23 09:30:00,223.25,224.33,222.77,224.33,38630.0,223.25,224.33,222.77,224.33,38630.0
2021-12-23 09:35:00,224.2,224.22,222.91,223.06,15663.0,224.2,224.22,222.91,223.06,15663.0
2021-12-23 09:40:00,223.05,223.64,222.78,223.12,14878.0,223.05,223.64,222.78,223.12,14878.0
2021-12-23 09:45:00,222.98,224.19,222.98,224.09,10932.0,222.98,224.19,222.98,224.09,10932.0
2021-12-23 09:50:00,224.02,224.4,223.77,223.86,16133.0,224.02,224.4,223.77,223.86,16133.0
2021-12-23 09:55:00,223.77,224.06,223.55,223.56,9631.0,223.77,224.06,223.55,223.56,9631.0
2021-12-23 10:00:00,223.41,223.67,222.81,222.85,14669.0,223.41,223.67,222.81,222.85,14669.0
2021-12-23 10:05:00,222.85,223.0,222.73,222.84,9158.0,222.85,223.0,222.73,222.84,9158.0
2021-12-23 10:10:00,222.75,223.21,222.75,222.89,8491.0,222.75,223.21,222.75,222.89,8491.0
2021-12-23 10:15:00,223.0,223.15,222.84,223.05,9584.0,223.0,223.15,222.84,223.05,9584.0
2021-12-23 10:20:00,223.01,223.01,222.37,222.71,4359.0,223.01,223.01,222.37,222.71,4359.0
2021-12-23 10:25:00,222.84,222.94,222.34,222.94,12537.0,222.84,222.94,222.34,222.94,12537.0
2021-12-23 10:30:00,222.94,223.3,222.32,222.4,14965.0,222.94,223.3,222.32,222.4,14965.0
2021-12-23 10:35:00,222.48,222.86,222.48,222.77,6192.0,222.48,222.86,222.48,222.77,6192.0
2021-12-23 10:40:00,222.87,222.97,222.4,222.46,4253.0,222.87,222.97,222.4,222.46,4253.0
2021-12-23 10:45:00,222.52,222.96,222.45,222.67,4272.0,222.52,222.96,222.45,222.67,4272.0
2021-12-23 10:50:00,222.6,222.79,222.43,222.79,4176.0,222.6,222.79,222.43,222.79,4176.0
2021-12-23 10:55:00,222.75,222.99,222.48,222.58,3158.0,222.75,222.99,222.48,222.58,3158.0
2021-12-23 11:00:00,222.65,222.65,222.16,222.36,7295.0,222.65,222.65,222.16,222.36,7295.0
2021-12-23 11:05:00,222.61,223.09,222.61,222.85,4026.0,222.61,223.09,222.61,222.85,4026.0
2021-12-23 11:10:00,222.76,222.89,222.41,222.41,11811.0,222.76,222.89,222.41,222.41,11811.0
2021-12-23 11:15:00,222.3,222.34,222.08,222.32,5459.0,222.3,222.34,222.08,222.32,5459.0
2021-12-23 11:20:00,222.38,222.6,222.18,222.53,6671.0,222.38,222.6,222.18,222.53,6671.0
2021-12-23 11:25:00,222.59,222.7,222.15,222.15,10523.0,222.59,222.7,222.15,222.15,10523.0
2021-12-23 11:30:00,222.15,222.39,222.11,222.28,3515.0,222.15,222.39,222.11,222.28,3515.0
2021-12-23 11:35:00,222.31,222.54,222.01,222.11,19521.0,222.31,222.54,222.01,222.11,19521.0
2021-12-23 11:40:00,222.01,222.04,221.74,221.96,9841.0,222.01,222.04,221.74,221.96,9841.0
2021-12-23 11:45:00,221.97,222.18,221.9,222.11,3824.0,221.97,222.18,221.9,222.11,3824.0
2021-12-23 11:50:00,222.07,222.08,221.98,222.03,3152.0,222.07,222.08,221.98,222.03,3152.0
2021-12-23 11:55:00,222.03,222.29,221.99,222.16,5962.0,222.03,222.29,221.99,222.16,5962.0
2021-12-23 12:00:00,222.14,222.14,221.86,221.9,3100.0,222.14,222.14,221.86,221.9,3100.0
2021-12-23 12:05:00,221.85,221.93,221.57,221.65,6810.0,221.85,221.93,221.57,221.65,6810.0
2021-12-23 12:10:00,221.73,221.87,221.47,221.49,10482.0,221.73,221.87,221.47,221.49,10482.0
2021-12-23 12:15:00,221.49,221.76,221.45,221.69,5914.0,221.49,221.76,221.45,221.69,5914.0
2021-12-23 12:20:00,221.69,221.77,221.48,221.51,7521.0,221.69,221.77,221.48,221.51,7521.0
2021-12-23 12:25:00,221.54,222.18,221.49,222.18,10501.0,221.54,222.18,221.49,222.18,10501.0
2021-12-23 12:30:00,222.25,222.25,222.06,222.16,5376.0,222.25,222.25,222.06,222.16,5376.0
2021-12-23 12:35:00,222.18,222.19,221.8,221.8,3624.0,222.18,222.19,221.8,221.8,3624.0
2021-12-23 12:40:00,221.86,221.97,221.8,221.92,4642.0,221.86,221.97,221.8,221.92,4642.0
2021-12-23 12:45:00,221.89,222.03,221.78,221.93,5021.0,221.89,222.03,221.78,221.93,5021.0
2021-12-23 12:50:00,221.88,221.95,221.82,221.86,5021.0,221.88,221.95,221.82,221.86,5021.0
2021-12-23 12:55:00,221.94,222.23,221.89,222.16,8162.0,221.94,222.23,221.89,222.16,8162.0
2021-12-23 13:00:00,222.23,222.38,222.17,222.38,3919.0,222.23,222.38,222.17,222.38,3919.0
2021-12-23 13:05:00,222.44,222.92,222.43,222.86,12812.0,222.44,222.92,222.43,222.86,12812.0
2021-12-23 13:10:00,222.98,222.98,222.69,222.74,8301.0,222.98,222.98,222.69,222.74,8301.0
2021-12-23 13:15:00,222.71,222.71,222.2,222.32,5006.0,222.71,222.71,222.2,222.32,5006.0
2021-12-23 13:20:00,222.32,222.56,222.28,222.53,34472.0,222.32,222.56,222.28,222.53,34472.0
2021-12-23 13:25:00,222.45,222.7,222.45,222.56,3546.0,222.45,222.7,222.45,222.56,3546.0
2021-12-23 13:30:00,222.46,222.74,222.46,222.62,4693.0,222.46,222.74,222.46,222.62,4693.0
2021-12-23 13:35:00,222.65,222.82,222.63,222.78,2950.0,222.65,222.82,222.63,222.78,2950.0
2021-12-23 13:40:00,222.77,222.94,222.77,222.84,5776.0,222.77,222.94,222.77,222.84,5776.0
2021-12-23 13:45:00,222.9,222.9,222.62,222.74,5966.0,222.9,222.9,222.62,222.74,5966.0
2021-12-23 13:50:00,222.75,222.86,222.71,222.78,6305.0,222.75,222.86,222.71,222.78,6305.0
2021-12-23 13:55:00,222.76,223.0,222.71,222.91,7163.0,222.76,223.0,222.71,222.91,7163.0
2021-12-23 14:00:00,223.02,223.18,222.94,223.12,6177.0,223.02,223.18,222.94,223.12,6177.0
2021-12-23 14:05:00,223.16,223.16,223.0,223.06,4554.0,223.16,223.16,223.0,223.06,4554.0
2021-12-23 14:10:00,223.0,223.27,222.98,223.23,2734.0,223.0,223.27,222.98,223.23,2734.0
2021-12-23 14:15:00,223.23,223.39,223.12,223.39,4946.0,223.23,223.39,223.12,223.39,4946.0
2021-12-23 14:20:00,223.29,223.48,223.29,223.41,2803.0,223.29,223.48,223.29,223.41,2803.0
2021-12-23 14:25:00,223.42,223.57,223.4,223.56,5160.0,223.42,223.57,223.4,223.56,5160.0
2021-12-23 14:30:00,223.6,223.69,223.54,223.59,3696.0,223.6,223.69,223.54,223.59,3696.0
2021-12-23 14:35:00,223.64,223.72,223.59,223.59,4546.0,223.64,223.72,223.59,223.59,4546.0
2021-12-23 14:40:00,223.59,223.59,223.32,223.33,3917.0,223.59,223.59,223.32,223.33,3917.0
2021-12-23 14:45:00,223.29,223.79,223.24,223.63,4264.0,223.29,223.79,223.24,223.63,4264.0
2021-12-23 14:50:00,223.71,223.83,223.7,223.72,4532.0,223.71,223.83,223.7,223.72,4532.0
2021-12-23 14:55:00,223.67,223.7,223.62,223.62,3169.0,223.67,223.7,223.62,223.62,3169.0
2021-12-23 15:00:00,223.59,223.61,223.45,223.48,3807.0,223.59,223.61,223.45,223.48,3807.0
2021-12-23 15:05:00,223.53,223.67,223.49,223.62,4699.0,223.53,223.67,223.49,223.62,4699.0
2021-12-23 15:10:00,223.63,223.9,223.63,223.9,5142.0,223.63,223.9,223.63,223.9,5142.0
2021-12-23 15:15:00,223.93,224.01,223.79,223.82,6241.0,223.93,224.01,223.79,223.82,6241.0
2021-12-23 15:20:00,223.76,223.85,223.68,223.85,5779.0,223.76,223.85,223.68,223.85,5779.0
2021-12-23 15:25:00,223.84,223.93,223.71,223.75,7232.0,223.84,223.93,223.71,223.75,7232.0
2021-12-23 15:30:00,223.75,223.83,223.36,223.48,7553.0,223.75,223.83,223.36,223.48,7553.0
2021-12-23 15:35:00,223.48,223.69,223.23,223.28,9991.0,223.48,223.69,223.23,223.28,9991.0
2021-12-23 15:40:00,223.21,223.57,223.19,223.56,10718.0,223.21,223.57,223.19,223.56,10718.0
2021-12-23 15:45:00,223.54,224.03,223.54,223.99,16493.0,223.54,224.03,223.54,223.99,16493.0
2021-12-23 15:50:00,223.99,224.19,223.77,223.77,20106.0,223.99,224.19,223.77,223.77,20106.0
2021-12-23 15:55:00,223.68,223.77,223.3,223.49,53509.0,223.68,223.77,223.3,223.49,53509.0
2021-12-27 09:30:00,223.81,224.2,223.34,223.72,15514.0,223.81,224.2,223.34,223.72,15514.0
2021-12-27 09:35:00,223.86,223.88,222.81,223.38,10306.0,223.86,223.88,222.81,223.38,10306.0
2021-12-27 09:40:00,223.2,223.79,222.88,223.03,8205.0,223.2,223.79,222.88,223.03,8205.0
2021-12-27 09:45:00,223.1,223.31,222.76,222.92,9548.0,223.1,223.31,222.76,222.92,9548.0
2021-12-27 09:50:00,223.03,223.03,222.27,222.8,8258.0,223.03,223.03,222.27,222.8,8258.0
2021-12-27 09:55:00,222.71,222.99,222.33,222.56,7402.0,222.71,222.99,222.33,222.56,7402.0
2021-12-27 10:00:00,222.45,222.58,222.39,222.53,15307.0,222.45,222.58,222.39,222.53,15307.0
2021-12-27 10:05:00,222.51,222.96,222.46,222.86,18260.0,222.51,222.96,222.46,222.86,18260.0
2021-12-27 10:10:00,222.86,223.32,222.84,223.32,15512.0,222.86,223.32,222.84,223.32,15512.0
2021-12-27 10:15:00,223.25,223.52,223.12,223.13,10546.0,223.25,223.52,223.12,223.13,10546.0
2021-12-27 10:20:00,223.07,223.07,222.77,222.88,22684.0,223.07,223.07,222.77,222.88,22684.0
2021-12-27 10:25:00,222.92,222.92,222.45,222.75,10938.0,222.92,222.92,222.45,222.75,10938.0
2021-12-27 10:30:00,222.67,223.09,222.67,223.0,7976.0,222.67,223.09,222.67,223.0,7976.0
2021-12-27 10:35:00,223.02,223.26,222.98,223.15,10372.0,223.02,223.26,222.98,223.15,10372.0
2021-12-27 10:40:00,223.15,223.17,223.03,223.09,11503.0,223.15,223.17,223.03,223.09,11503.0
2021-12-27 10:45:00,223.03,223.13,222.25,222.31,19712.0,223.03,223.13,222.25,222.31,19712.0
2021-12-27 10:50:00,222.34,222.39,222.22,222.34,15335.0,222.34,222.39,222.22,222.34,15335.0
2021-12-27 10:55:00,222.34,222.4,222.21,222.23,14463.0,222.34,222.4,222.21,222.23,14463.0
2021-12-27 11:00:00,222.23,222.23,221.82,222.09,18091.0,222.23,222.23,221.82,222.09,18091.0
2021-12-27 11:05:00,222.14,222.2,221.88,221.93,12430.0,222.14,222.2,221.88,221.93,12430.0
2021-12-27 11:10:00,221.92,222.01,221.79,221.9,14394.0,221.92,222.01,221.79,221.9,14394.0
2021-12-27 11:15:00,221.85,222.08,221.6,221.64,18856.0,221.85,222.08,221.6,221.64,18856.0
2021-12-27 11:20:00,221.61,221.65,221.31,221.42,21261.0,221.61,221.65,221.31,221.42,21261.0
2021-12-27 11:25:00,221.42,221.48,221.19,221.28,28490.0,221.42,221.48,221.19,221.28,28490.0
2021-12-27 11:30:00,221.24,222.01,221.18,221.65,33575.0,221.24,222.01,221.18,221.65,33575.0
2021-12-27 11:35:00,221.64,221.73,221.62,221.66,7180.0,221.64,221.73,221.62,221.66,7180.0
2021-12-27 11:40:00,221.7,222.05,221.67,221.94,18138.0,221.7,222.05,221.67,221.94,18138.0
2021-12-27 11:45:00,221.94,221.94,221.69,221.75,5662.0,221.94,221.94,221.69,221.75,5662.0
2021-12-27 11:50:00,221.7,221.7,221.14,221.16,11032.0,221.7,221.7,221.14,221.16,11032.0
2021-12-27 11:55:00,221.22,221.29,221.14,221.15,13321.0,221.22,221.29,221.14,221.15,13321.0
2021-12-27 12:00:00,221.21,221.21,220.9,221.06,13782.0,221.21,221.21,220.9,221.06,13782.0
2021-12-27 12:05:00,221.02,221.1,220.97,220.99,14185.0,221.02,221.1,220.97,220.99,14185.0
2021-12-27 12:10:00,220.96,221.01,220.56,221.01,17026.0,220.96,221.01,220.56,221.01,17026.0
2021-12-27 12:15:00,220.96,221.15,220.8,220.88,9884.0,220.96,221.15,220.8,220.88,9884.0
2021-12-27 12:20:00,220.86,220.98,220.81,220.88,13466.0,220.86,220.98,220.81,220.88,13466.0
2021-12-27 12:25:00,220.9,221.22,220.86,221.06,9629.0,220.9,221.22,220.86,221.06,9629.0
2021-12-27 12:30:00,221.06,221.11,221.0,221.0,12885.0,221.06,221.11,221.0,221.0,12885.0
2021-12-27 12:35:00,221.03,221.06,220.74,220.86,7650.0,221.03,221.06,220.74,220.86,7650.0
2021-12-27 12:40:00,220.88,221.47,220.84,221.33,14595.0,220.88,221.47,220.84,221.33,14595.0
2021-12-27 12:45:00,221.28,221.37,221.26,221.27,4616.0,221.28,221.37,221.26,221.27,4616.0
2021-12-27 12:50:00,221.27,221.27,220.88,220.96,11313.0,221.27,221.27,220.88,220.96,11313.0
2021-12-27 12:55:00,220.94,221.02,220.91,220.99,9171.0,220.94,221.02,220.91,220.99,9171.0
2021-12-27 13:00:00,220.99,221.22,220.94,221.21,11030.0,220.99,221.22,220.94,221.21,11030.0
2021-12-27 13:05:00,221.17,221.2,221.1,221.18,9534.0,221.17,221.2,221.1,221.18,9534.0
2021-12-27 13:10:00,221.16,221.2,221.09,221.1,10592.0,221.16,221.2,221.09,221.1,10592.0
2021-12-27 13:15:00,221.09,221.14,220.86,220.98,7726.0,221.09,221.14,220.86,220.98,7726.0
2021-12-27 13:20:00,220.93,221.15,220.88,221.14,13013.0,220.93,221.15,220.88,221.14,13013.0
2021-12-27 13:25:00,221.14,221.17,221.02,221.02,9819.0,221.14,221.17,221.02,221.02,9819.0
2021-12-27 13:30:00,221.02,221.08,220.68,220.68,8499.0,221.02,221.08,220.68,220.68,8499.0
2021-12-27 13:35:00,220.68,220.71,220.52,220.61,8865.0,220.68,220.71,220.52,220.61,8865.0
2021-12-27 13:40:00,220.61,220.88,220.53,220.87,13483.0,220.61,220.88,220.53,220.87,13483.0
2021-12-27 13:45:00,220.9,221.21,220.87,221.08,9287.0,220.9,221.21,220.87,221.08,9287.0
2021-12-27 13:50:00,221.08,221.5,221.07,221.5,12821.0,221.08,221.5,221.07,221.5,12821.0
2021-12-27 13:55:00,221.46,221.5,221.36,221.48,8898.0,221.46,221.5,221.36,221.48,8898.0
2021-12-27 14:00:00,221.48,221.49,221.41,221.47,7785.0,221.48,221.49,221.41,221.47,7785.0
2021-12-27 14:05:00,221.44,221.51,221.39,221.48,10551.0,221.44,221.51,221.39,221.48,10551.0
2021-12-27 14:10:00,221.49,221.67,221.39,221.67,15173.0,221.49,221.67,221.39,221.67,15173.0
2021-12-27 14:15:00,221.67,221.97,221.6,221.95,13234.0,221.67,221.97,221.6,221.95,13234.0
2021-12-27 14:20:00,221.94,222.07,221.77,221.77,12006.0,221.94,222.07,221.77,221.77,12006.0
2021-12-27 14:25:00,221.75,221.76,221.58,221.7,15671.0,221.75,221.76,221.58,221.7,15671.0
2021-12-27 14:30:00,221.7,221.74,221.5,221.56,11521.0,221.7,221.74,221.5,221.56,11521.0
2021-12-27 14:35:00,221.59,221.65,221.51,221.58,9026.0,221.59,221.65,221.51,221.58,9026.0
2021-12-27 14:40:00,221.59,221.83,221.55,221.83,13666.0,221.59,221.83,221.55,221.83,13666.0
2021-12-27 14:45:00,221.78,222.01,221.74,221.93,9448.0,221.78,222.01,221.74,221.93,9448.0
2021-12-27 14:50:00,221.93,222.34,221.86,222.27,11757.0,221.93,222.34,221.86,222.27,11757.0
2021-12-27 14:55:00,222.27,222.27,222.13,222.2,11101.0,222.27,222.27,222.13,222.2,11101.0
2021-12-27 15:00:00,222.2,222.23,222.08,222.16,12024.0,222.2,222.23,222.08,222.16,12024.0
2021-12-27 15:05:00,222.19,222.23,222.13,222.2,8293.0,222.19,222.23,222.13,222.2,8293.0
2021-12-27 15:10:00,222.21,222.23,222.14,222.14,11298.0,222.21,222.23,222.14,222.14,11298.0
2021-12-27 15:15:00,222.14,222.14,221.45,221.52,9992.0,222.14,222.14,221.45,221.52,9992.0
2021-12-27 15:20:00,221.46,221.9,221.46,221.87,11818.0,221.46,221.9,221.46,221.87,11818.0
2021-12-27 15:25:00,221.89,222.08,221.88,221.99,14375.0,221.89,222.08,221.88,221.99,14375.0
2021-12-27 15:30:00,221.99,222.15,221.95,222.06,14146.0,221.99,222.15,221.95,222.06,14146.0
2021-12-27 15:35:00,222.1,222.21,222.05,222.05,12121.0,222.1,222.21,222.05,222.05,12121.0
2021-12-27 15:40:00,222.09,222.52,222.05,222.4,16345.0,222.09,222.52,222.05,222.4,16345.0
2021-12-27 15:45:00,222.41,222.68,222.07,222.31,25369.0,222.41,222.68,222.07,222.31,25369.0
2021-12-27 15:50:00,222.34,222.46,222.26,222.39,23721.0,222.34,222.46,222.26,222.39,23721.0
2021-12-27 15:55:00,222.38,222.44,222.28,222.35,41454.0,222.38,222.44,222.28,222.35,41454.0
2021-12-28 09:30:00,222.42,222.42,220.49,221.37,22142.0,222.42,222.42,220.49,221.37,22142.0
2021-12-28 09:35:00,221.28,221.76,220.51,221.01,9481.0,221.28,221.76,220.51,221.01,9481.0
2021-12-28 09:40:00,221.19,221.19,220.24,220.3,10215.0,221.19,221.19,220.24,220.3,10215.0
2021-12-28 09:45:00,220.29,221.6,220.29,221.54,6157.0,220.29,221.6,220.29,221.54,6157.0
2021-12-28 09:50:00,221.7,221.76,221.36,221.76,5177.0,221.7,221.76,221.36,221.76,5177.0
2021-12-28 09:55:00,221.48,221.48,220.97,221.26,22343.0,221.48,221.48,220.97,221.26,22343.0
2021-12-28 10:00:00,221.28,222.0,221.03,222.0,32284.0,221.28,222.0,221.03,222.0,32284.0
2021-12-28 10:05:00,221.98,222.23,221.79,222.1,5983.0,221.98,222.23,221.79,222.1,5983.0
2021-12-28 10:10:00,222.41,222.69,222.36,222.66,2200.0,222.41,222.69,222.36,222.66,2200.0
2021-12-28 10:15:00,222.65,222.87,222.65,222.8,3196.0,222.65,222.87,222.65,222.8,3196.0
2021-12-28 10:20:00,222.88,222.95,222.41,222.47,1384.0,222.88,222.95,222.41,222.47,1384.0
2021-12-28 10:25:00,222.75,222.95,222.73,222.76,1738.0,222.75,222.95,222.73,222.76,1738.0
2021-12-28 10:30:00,222.66,222.73,222.56,222.69,5716.0,222.66,222.73,222.56,222.69,5716.0
2021-12-28 10:35:00,222.49,222.71,222.39,222.51,2348.0,222.49,222.71,222.39,222.51,2348.0
2021-12-28 10:40:00,222.32,222.86,222.28,222.74,2100.0,222.32,222.86,222.28,222.74,2100.0
2021-12-28 10:45:00,222.8,222.91,222.71,222.72,2253.0,222.8,222.91,222.71,222.72,2253.0
2021-12-28 10:50:00,222.72,222.95,222.7,222.92,4022.0,222.72,222.95,222.7,222.92,4022.0
2021-12-28 10:55:00,222.83,222.83,222.63,222.77,1843.0,222.83,222.83,222.63,222.77,1843.0
2021-12-28 11:00:00,222.65,222.87,222.65,222.75,1400.0,222.65,222.87,222.65,222.75,1400.0
2021-12-28 11:05:00,222.7,222.74,222.62,222.7,2850.0,222.7,222.74,222.62,222.7,2850.0
2021-12-28 11:10:00,222.77,223.0,222.63,222.85,3909.0,222.77,223.0,222.63,222.85,3909.0
2021-12-28 11:15:00,222.92,222.99,222.85,222.99,2335.0,222.92,222.99,222.85,222.99,2335.0
2021-12-28 11:20:00,222.92,223.13,222.92,222.98,8823.0,222.92,223.13,222.92,222.98,8823.0
2021-12-28 11:25:00,223.0,223.0,222.62,222.63,4175.0,223.0,223.0,222.62,222.63,4175.0
2021-12-28 11:30:00,222.76,222.92,222.76,222.92,4353.0,222.76,222.92,222.76,222.92,4353.0
2021-12-28 11:35:00,222.96,223.05,222.85,222.96,5359.0,222.96,223.05,222.85,222.96,5359.0
2021-12-28 11:40:00,222.89,223.01,222.73,222.73,3700.0,222.89,223.01,222.73,222.73,3700.0
2021-12-28 11:45:00,222.73,222.86,222.69,222.84,2623.0,222.73,222.86,222.69,222.84,2623.0
2021-12-28 11:50:00,222.92,223.0,222.61,222.73,1878.0,222.92,223.0,222.61,222.73,1878.0
2021-12-28 11:55:00,222.76,222.85,222.46,222.47,5120.0,222.76,222.85,222.46,222.47,5120.0
2021-12-28 12:00:00,222.47,222.61,222.46,222.61,1667.0,222.47,222.61,222.46,222.61,1667.0
2021-12-28 12:05:00,222.58,222.58,222.44,222.57,3910.0,222.58,222.58,222.44,222.57,3910.0
2021-12-28 12:10:00,222.58,222.72,222.57,222.64,1188.0,222.58,222.72,222.57,222.64,1188.0
2021-12-28 12:15:00,222.67,222.82,222.66,222.82,400.0,222.67,222.82,222.66,222.82,400.0
2021-12-28 12:20:00,222.67,222.7,222.63,222.63,1379.0,222.67,222.7,222.63,222.63,1379.0
2021-12-28 12:25:00,222.67,222.68,222.28,222.28,2624.0,222.67,222.68,222.28,222.28,2624.0
2021-12-28 12:30:00,222.37,222.44,222.16,222.16,2350.0,222.37,222.44,222.16,222.16,2350.0
2021-12-28 12:35:00,222.12,222.38,222.12,222.38,1826.0,222.12,222.38,222.12,222.38,1826.0
2021-12-28 12:40:00,222.34,222.36,222.23,222.24,1600.0,222.34,222.36,222.23,222.24,1600.0
2021-12-28 12:45:00,222.28,222.28,222.2,222.23,800.0,222.28,222.28,222.2,222.23,800.0
2021-12-28 12:50:00,222.26,222.46,222.24,222.46,2134.0,222.26,222.46,222.24,222.46,2134.0
2021-12-28 12:55:00,222.58,222.68,222.58,222.67,1700.0,222.58,222.68,222.58,222.67,1700.0
2021-12-28 13:00:00,222.75,222.84,222.66,222.84,3281.0,222.75,222.84,222.66,222.84,3281.0
2021-12-28 13:05:00,222.82,223.01,222.77,222.92,3407.0,222.82,223.01,222.77,222.92,3407.0
2021-12-28 13:10:00,222.92,222.92,222.68,222.73,2215.0,222.92,222.92,222.68,222.73,2215.0
2021-12-28 13:15:00,222.75,222.9,222.75,222.9,1656.0,222.75,222.9,222.75,222.9,1656.0
2021-12-28 13:20:00,222.75,222.79,222.62,222.64,1502.0,222.75,222.79,222.62,222.64,1502.0
2021-12-28 13:25:00,222.57,222.64,222.52,222.64,1957.0,222.57,222.64,222.52,222.64,1957.0
2021-12-28 13:30:00,222.55,222.66,222.5,222.51,3054.0,222.55,222.66,222.5,222.51,3054.0
2021-12-28 13:35:00,222.46,222.48,222.3,222.32,3355.0,222.46,222.48,222.3,222.32,3355.0
2021-12-28 13:40:00,222.14,222.26,222.14,222.26,2095.0,222.14,222.26,222.14,222.26,2095.0
2021-12-28 13:45:00,222.27,222.32,222.2,222.32,1096.0,222.27,222.32,222.2,222.32,1096.0
2021-12-28 13:50:00,222.28,222.28,222.01,222.02,1749.0,222.28,222.28,222.01,222.02,1749.0
2021-12-28 13:55:00,222.09,222.16,221.97,221.97,2961.0,222.09,222.16,221.97,221.97,2961.0
2021-12-28 14:00:00,221.95,221.95,221.72,221.89,1154.0,221.95,221.95,221.72,221.89,1154.0
2021-12-28 14:05:00,221.9,221.96,221.74,221.77,1625.0,221.9,221.96,221.74,221.77,1625.0
2021-12-28 14:10:00,221.7,221.76,221.66,221.74,1148.0,221.7,221.76,221.66,221.74,1148.0
2021-12-28 14:15:00,221.79,221.89,221.71,221.87,1631.0,221.79,221.89,221.71,221.87,1631.0
2021-12-28 14:20:00,221.91,222.24,221.9,222.24,3130.0,221.91,222.24,221.9,222.24,3130.0
2021-12-28 14:25:00,222.18,222.18,222.15,222.18,500.0,222.18,222.18,222.15,222.18,500.0
2021-12-28 14:30:00,222.27,222.42,222.27,222.35,2240.0,222.27,222.42,222.27,222.35,2240.0
2021-12-28 14:35:00,222.16,222.16,222.16,222.16,100.0,222.16,222.16,222.16,222.16,100.0
2021-12-28 14:40:00,222.22,222.44,222.22,222.37,3795.0,222.22,222.44,222.22,222.37,3795.0
2021-12-28 14:45:00,222.37,222.44,222.15,222.32,6301.0,222.37,222.44,222.15,222.32,6301.0
2021-12-28 14:50:00,222.33,222.37,222.07,222.37,4500.0,222.33,222.37,222.07,222.37,4500.0
2021-12-28 14:55:00,222.39,222.44,222.31,222.43,1114.0,222.39,222.44,222.31,222.43,1114.0
2021-12-28 15:00:00,222.36,222.42,222.21,222.24,4121.0,222.36,222.42,222.21,222.24,4121.0
2021-12-28 15:05:00,222.23,222.28,222.0,222.13,4681.0,222.23,222.28,222.0,222.13,4681.0
2021-12-28 15:10:00,222.12,222.29,222.04,222.19,3017.0,222.12,222.29,222.04,222.19,3017.0
2021-12-28 15:15:00,222.2,222.23,222.0,222.0,1924.0,222.2,222.23,222.0,222.0,1924.0
2021-12-28 15:20:00,221.93,222.01,221.89,222.0,1147.0,221.93,222.01,221.89,222.0,1147.0
2021-12-28 15:25:00,222.03,222.33,222.03,222.15,4181.0,222.03,222.33,222.03,222.15,4181.0
2021-12-28 15:30:00,222.16,222.28,222.07,222.21,1663.0,222.16,222.28,222.07,222.21,1663.0
2021-12-28 15:35:00,222.13,222.36,222.1,222.26,3120.0,222.13,222.36,222.1,222.26,3120.0
2021-12-28 15:40:00,222.27,222.6,222.27,222.41,5062.0,222.27,222.6,222.27,222.41,5062.0
2021-12-28 15:45:00,222.43,222.68,222.35,222.52,5478.0,222.43,222.68,222.35,222.52,5478.0
2021-12-28 15:50:00,222.42,222.42,222.06,222.15,8579.0,222.42,222.42,222.06,222.15,8579.0
2021-12-28 15:55:00,222.09,222.11,221.72,222.07,45604.0,222.09,222.11,221.72,222.07,45604.0
2021-12-29 09:30:00,222.19,222.2,221.26,221.61,11544.0,222.19,222.2,221.26,221.61,11544.0
2021-12-29 09:35:00,221.22,221.81,221.22,221.81,3643.0,221.22,221.81,221.22,221.81,3643.0
2021-12-29 09:40:00,221.96,222.53,221.96,222.27,2649.0,221.96,222.53,221.96,222.27,2649.0
2021-12-29 09:45:00,222.52,222.52,222.31,222.32,500.0,222.52,222.52,222.31,222.32,500.0
2021-12-29 09:50:00,222.21,222.5,221.98,221.98,1425.0,222.21,222.5,221.98,221.98,1425.0
2021-12-29 09:55:00,221.84,222.1,221.72,222.05,2651.0,221.84,222.1,221.72,222.05,2651.0
2021-12-29 10:00:00,222.05,222.25,222.0,222.25,4494.0,222.05,222.25,222.0,222.25,4494.0
2021-12-29 10:05:00,222.25,222.74,222.25,222.41,8365.0,222.25,222.74,222.25,222.41,8365.0
2021-12-29 10:10:00,222.42,222.51,222.08,222.28,3500.0,222.42,222.51,222.08,222.28,3500.0
2021-12-29 10:15:00,222.25,222.33,222.0,222.09,2400.0,222.25,222.33,222.0,222.09,2400.0
2021-12-29 10:20:00,221.98,222.15,221.94,222.05,1503.0,221.98,222.15,221.94,222.05,1503.0
2021-12-29 10:25:00,222.09,222.1,221.66,221.67,4795.0,222.09,222.1,221.66,221.67,4795.0
2021-12-29 10:30:00,221.61,222.18,221.6,222.17,3829.0,221.61,222.18,221.6,222.17,3829.0
2021-12-29 10:35:00,222.23,222.32,222.16,222.3,2471.0,222.23,222.32,222.16,222.3,2471.0
2021-12-29 10:40:00,222.33,222.44,222.33,222.44,912.0,222.33,222.44,222.33,222.44,912.0
2021-12-29 10:45:00,222.53,222.55,222.27,222.37,3130.0,222.53,222.55,222.27,222.37,3130.0
2021-12-29 10:50:00,222.42,222.42,222.27,222.4,700.0,222.42,222.42,222.27,222.4,700.0
2021-12-29 10:55:00,222.51,222.6,222.4,222.47,2468.0,222.51,222.6,222.4,222.47,2468.0
2021-12-29 11:00:00,222.47,222.87,222.43,222.81,3200.0,222.47,222.87,222.43,222.81,3200.0
2021-12-29 11:05:00,222.76,222.95,222.64,222.71,4904.0,222.76,222.95,222.64,222.71,4904.0
2021-12-29 11:10:00,222.77,222.83,222.66,222.74,822.0,222.77,222.83,222.66,222.74,822.0
2021-12-29 11:15:00,222.73,222.73,222.33,222.55,6811.0,222.73,222.73,222.33,222.55,6811.0
2021-12-29 11:20:00,222.5,222.53,222.35,222.53,1762.0,222.5,222.53,222.35,222.53,1762.0
2021-12-29 11:25:00,222.36,222.57,222.36,222.54,3864.0,222.36,222.57,222.36,222.54,3864.0
2021-12-29 11:30:00,222.52,222.56,222.37,222.38,4857.0,222.52,222.56,222.37,222.38,4857.0
2021-12-29 11:35:00,222.4,222.42,222.31,222.32,3889.0,222.4,222.42,222.31,222.32,3889.0
2021-12-29 11:40:00,222.27,222.54,222.24,222.47,3000.0,222.27,222.54,222.24,222.47,3000.0
2021-12-29 11:45:00,222.52,222.53,222.46,222.52,1300.0,222.52,222.53,222.46,222.52,1300.0
2021-12-29 11:50:00,222.57,222.61,222.35,222.44,4960.0,222.57,222.61,222.35,222.44,4960.0
2021-12-29 11:55:00,222.47,222.5,222.21,222.24,816.0,222.47,222.5,222.21,222.24,816.0
2021-12-29 12:00:00,222.1,222.22,221.9,222.22,4619.0,222.1,222.22,221.9,222.22,4619.0
2021-12-29 12:05:00,222.16,222.49,222.15,222.49,3409.0,222.16,222.49,222.15,222.49,3409.0
2021-12-29 12:10:00,222.53,222.61,222.43,222.59,3867.0,222.53,222.61,222.43,222.59,3867.0
2021-12-29 12:15:00,222.6,222.6,222.26,222.36,2492.0,222.6,222.6,222.26,222.36,2492.0
2021-12-29 12:20:00,222.3,222.41,222.3,222.41,1621.0,222.3,222.41,222.3,222.41,1621.0
2021-12-29 12:25:00,222.4,222.55,222.2,222.2,1534.0,222.4,222.55,222.2,222.2,1534.0
2021-12-29 12:30:00,222.19,222.24,222.18,222.19,603.0,222.19,222.24,222.18,222.19,603.0
2021-12-29 12:35:00,222.25,222.58,222.19,222.58,6051.0,222.25,222.58,222.19,222.58,6051.0
2021-12-29 12:40:00,222.55,222.56,222.44,222.45,855.0,222.55,222.56,222.44,222.45,855.0
2021-12-29 12:45:00,222.45,222.45,222.19,222.26,2484.0,222.45,222.45,222.19,222.26,2484.0
2021-12-29 12:50:00,222.19,222.22,222.09,222.17,3181.0,222.19,222.22,222.09,222.17,3181.0
2021-12-29 12:55:00,222.17,222.28,222.02,222.02,3269.0,222.17,222.28,222.02,222.02,3269.0
2021-12-29 13:00:00,222.1,222.28,222.05,222.09,3632.0,222.1,222.28,222.05,222.09,3632.0
2021-12-29 13:05:00,222.01,222.04,221.8,221.81,4261.0,222.01,222.04,221.8,221.81,4261.0
2021-12-29 13:10:00,221.81,221.87,221.69,221.83,2586.0,221.81,221.87,221.69,221.83,2586.0
2021-12-29 13:15:00,221.9,221.94,221.83,221.9,1915.0,221.9,221.94,221.83,221.9,1915.0
2021-12-29 13:20:00,221.91,221.91,221.77,221.84,3841.0,221.91,221.91,221.77,221.84,3841.0
2021-12-29 13:25:00,221.84,221.88,221.7,221.7,2287.0,221.84,221.88,221.7,221.7,2287.0
2021-12-29 13:30:00,221.72,221.86,221.7,221.86,2384.0,221.72,221.86,221.7,221.86,2384.0
2021-12-29 13:35:00,221.87,221.87,221.47,221.56,6339.0,221.87,221.87,221.47,221.56,6339.0
2021-12-29 13:40:00,221.58,221.65,221.42,221.58,3427.0,221.58,221.65,221.42,221.58,3427.0
2021-12-29 13:45:00,221.58,221.71,221.53,221.7,1400.0,221.58,221.71,221.53,221.7,1400.0
2021-12-29 13:50:00,221.73,221.88,221.67,221.86,3084.0,221.73,221.88,221.67,221.86,3084.0
2021-12-29 13:55:00,221.86,221.86,221.75,221.85,1321.0,221.86,221.86,221.75,221.85,1321.0
2021-12-29 14:00:00,221.88,221.95,221.71,221.81,2378.0,221.88,221.95,221.71,221.81,2378.0
2021-12-29 14:05:00,221.8,222.61,221.8,222.53,12666.0,221.8,222.61,221.8,222.53,12666.0
2021-12-29 14:10:00,222.51,222.68,222.17,222.64,7845.0,222.51,222.68,222.17,222.64,7845.0
2021-12-29 14:15:00,222.63,223.01,222.6,222.91,7728.0,222.63,223.01,222.6,222.91,7728.0
2021-12-29 14:20:00,223.0,223.37,222.94,223.3,4507.0,223.0,223.37,222.94,223.3,4507.0
2021-12-29 14:25:00,223.35,223.63,223.29,223.62,9113.0,223.35,223.63,223.29,223.62,9113.0
2021-12-29 14:30:00,223.64,223.89,223.59,223.66,3715.0,223.64,223.89,223.59,223.66,3715.0
2021-12-29 14:35:00,223.76,223.77,223.19,223.28,2272.0,223.76,223.77,223.19,223.28,2272.0
2021-12-29 14:40:00,223.15,223.31,223.01,223.09,4000.0,223.15,223.31,223.01,223.09,4000.0
2021-12-29 14:45:00,223.09,223.28,223.04,223.26,2183.0,223.09,223.28,223.04,223.26,2183.0
2021-12-29 14:50:00,223.3,223.61,223.3,223.61,3958.0,223.3,223.61,223.3,223.61,3958.0
2021-12-29 14:55:00,223.6,223.6,223.35,223.6,3722.0,223.6,223.6,223.35,223.6,3722.0
2021-12-29 15:00:00,223.55,223.55,223.4,223.42,1698.0,223.55,223.55,223.4,223.42,1698.0
2021-12-29 15:05:00,223.48,223.68,223.31,223.31,3046.0,223.48,223.68,223.31,223.31,3046.0
2021-12-29 15:10:00,223.27,223.37,223.23,223.28,2240.0,223.27,223.37,223.23,223.28,2240.0
2021-12-29 15:15:00,223.22,223.36,223.06,223.14,7606.0,223.22,223.36,223.06,223.14,7606.0
2021-12-29 15:20:00,223.07,223.35,223.01,223.33,2300.0,223.07,223.35,223.01,223.33,2300.0
2021-12-29 15:25:00,223.17,223.43,223.17,223.35,2742.0,223.17,223.43,223.17,223.35,2742.0
2021-12-29 15:30:00,223.29,223.7,223.28,223.7,3479.0,223.29,223.7,223.28,223.7,3479.0
2021-12-29 15:35:00,223.56,223.7,223.47,223.48,2304.0,223.56,223.7,223.47,223.48,2304.0
2021-12-29 15:40:00,223.45,223.71,223.45,223.68,4607.0,223.45,223.71,223.45,223.68,4607.0
2021-12-29 15:45:00,223.77,223.95,223.71,223.77,10237.0,223.77,223.95,223.71,223.77,10237.0
2021-12-29 15:50:00,223.87,223.87,223.58,223.7,11128.0,223.87,223.87,223.58,223.7,11128.0
2021-12-29 15:55:00,223.64,223.64,223.23,223.25,25341.0,223.64,223.64,223.23,223.25,25341.0
2021-12-30 09:30:00,222.8,223.3,222.26,222.83,13249.0,222.8,223.3,222.26,222.83,13249.0
2021-12-30 09:35:00,222.75,223.5,222.65,223.44,2123.0,222.75,223.5,222.65,223.44,2123.0
2021-12-30 09:40:00,222.91,223.98,222.91,223.4,7172.0,222.91,223.98,222.91,223.4,7172.0
2021-12-30 09:45:00,223.35,223.71,223.05,223.31,5000.0,223.35,223.71,223.05,223.31,5000.0
2021-12-30 09:50:00,223.31,223.66,223.31,223.58,3383.0,223.31,223.66,223.31,223.58,3383.0
2021-12-30 09:55:00,223.46,223.47,222.72,222.72,7089.0,223.46,223.47,222.72,222.72,7089.0
2021-12-30 10:00:00,222.74,223.61,222.74,223.56,4719.0,222.74,223.61,222.74,223.56,4719.0
2021-12-30 10:05:00,223.48,223.61,223.36,223.48,3530.0,223.48,223.61,223.36,223.48,3530.0
2021-12-30 10:10:00,223.52,223.58,223.21,223.44,4031.0,223.52,223.58,223.21,223.44,4031.0
2021-12-30 10:15:00,223.68,223.68,223.44,223.55,4470.0,223.68,223.68,223.44,223.55,4470.0
2021-12-30 10:20:00,223.55,223.66,223.26,223.43,3509.0,223.55,223.66,223.26,223.43,3509.0
2021-12-30 10:25:00,223.43,223.74,223.42,223.53,11088.0,223.43,223.74,223.42,223.53,11088.0
2021-12-30 10:30:00,223.73,224.03,223.68,223.87,6599.0,223.73,224.03,223.68,223.87,6599.0
2021-12-30 10:35:00,223.84,224.1,223.81,223.93,4949.0,223.84,224.1,223.81,223.93,4949.0
2021-12-30 10:40:00,223.99,224.19,223.95,224.01,3553.0,223.99,224.19,223.95,224.01,3553.0
2021-12-30 10:45:00,223.9,224.28,223.87,224.22,3070.0,223.9,224.28,223.87,224.22,3070.0
2021-12-30 10:50:00,224.13,224.36,224.13,224.33,2218.0,224.13,224.36,224.13,224.33,2218.0
2021-12-30 10:55:00,224.25,224.49,224.2,224.28,8237.0,224.25,224.49,224.2,224.28,8237.0
2021-12-30 11:00:00,224.29,224.33,224.15,224.28,2725.0,224.29,224.33,224.15,224.28,2725.0
2021-12-30 11:05:00,224.32,224.32,224.01,224.04,3339.0,224.32,224.32,224.01,224.04,3339.0
2021-12-30 11:10:00,224.02,224.26,223.96,224.21,5491.0,224.02,224.26,223.96,224.21,5491.0
2021-12-30 11:15:00,224.2,224.27,224.04,224.27,4326.0,224.2,224.27,224.04,224.27,4326.0
2021-12-30 11:20:00,224.11,224.3,224.01,224.23,3215.0,224.11,224.3,224.01,224.23,3215.0
2021-12-30 11:25:00,224.16,224.49,224.15,224.35,1700.0,224.16,224.49,224.15,224.35,1700.0
2021-12-30 11:30:00,224.31,224.33,224.2,224.22,1471.0,224.31,224.33,224.2,224.22,1471.0
2021-12-30 11:35:00,224.27,224.27,223.61,223.62,20404.0,224.27,224.27,223.61,223.62,20404.0
2021-12-30 11:40:00,223.65,223.79,223.63,223.73,3842.0,223.65,223.79,223.63,223.73,3842.0
2021-12-30 11:45:00,223.81,223.81,223.59,223.59,1295.0,223.81,223.81,223.59,223.59,1295.0
2021-12-30 11:50:00,223.59,223.69,223.59,223.69,4150.0,223.59,223.69,223.59,223.69,4150.0
2021-12-30 11:55:00,223.62,223.81,223.45,223.73,7795.0,223.62,223.81,223.45,223.73,7795.0
2021-12-30 12:00:00,223.81,223.95,223.63,223.66,4636.0,223.81,223.95,223.63,223.66,4636.0
2021-12-30 12:05:00,223.66,223.83,223.65,223.69,4982.0,223.66,223.83,223.65,223.69,4982.0
2021-12-30 12:10:00,223.65,223.75,223.65,223.75,2812.0,223.65,223.75,223.65,223.75,2812.0
2021-12-30 12:15:00,223.75,223.75,223.44,223.47,4100.0,223.75,223.75,223.44,223.47,4100.0
2021-12-30 12:20:00,223.44,223.51,223.38,223.46,3242.0,223.44,223.51,223.38,223.46,3242.0
2021-12-30 12:25:00,223.41,223.65,223.4,223.53,7445.0,223.41,223.65,223.4,223.53,7445.0
2021-12-30 12:30:00,223.64,223.8,223.62,223.79,3271.0,223.64,223.8,223.62,223.79,3271.0
2021-12-30 12:35:00,223.75,223.8,223.66,223.71,2655.0,223.75,223.8,223.66,223.71,2655.0
2021-12-30 12:40:00,223.75,223.79,223.65,223.66,3157.0,223.75,223.79,223.65,223.66,3157.0
2021-12-30 12:45:00,223.67,223.8,223.65,223.77,2611.0,223.67,223.8,223.65,223.77,2611.0
2021-12-30 12:50:00,223.75,223.75,223.63,223.63,1500.0,223.75,223.75,223.63,223.63,1500.0
2021-12-30 12:55:00,223.73,223.78,223.61,223.78,2372.0,223.73,223.78,223.61,223.78,2372.0
2021-12-30 13:00:00,223.69,223.69,223.59,223.66,966.0,223.69,223.69,223.59,223.66,966.0
2021-12-30 13:05:00,223.59,223.79,223.59,223.72,1225.0,223.59,223.79,223.59,223.72,1225.0
2021-12-30 13:10:00,223.73,223.73,223.65,223.66,1085.0,223.73,223.73,223.65,223.66,1085.0
2021-12-30 13:15:00,223.68,223.84,223.68,223.84,1705.0,223.68,223.84,223.68,223.84,1705.0
2021-12-30 13:20:00,223.82,223.93,223.81,223.93,1684.0,223.82,223.93,223.81,223.93,1684.0
2021-12-30 13:25:00,224.0,224.3,224.0,224.26,22432.0,224.0,224.3,224.0,224.26,22432.0
2021-12-30 13:30:00,224.27,224.48,224.27,224.34,3744.0,224.27,224.48,224.27,224.34,3744.0
2021-12-30 13:35:00,224.34,224.35,224.18,224.18,545.0,224.34,224.35,224.18,224.18,545.0
2021-12-30 13:40:00,224.02,224.21,224.01,224.13,1103.0,224.02,224.21,224.01,224.13,1103.0
2021-12-30 13:45:00,224.19,224.21,223.9,223.92,3722.0,224.19,224.21,223.9,223.92,3722.0
2021-12-30 13:50:00,223.99,224.16,223.95,224.08,2199.0,223.99,224.16,223.95,224.08,2199.0
2021-12-30 13:55:00,224.0,224.0,223.82,223.82,900.0,224.0,224.0,223.82,223.82,900.0
2021-12-30 14:00:00,223.74,223.8,223.54,223.6,2012.0,223.74,223.8,223.54,223.6,2012.0
2021-12-30 14:05:00,223.55,223.78,223.55,223.77,3528.0,223.55,223.78,223.55,223.77,3528.0
2021-12-30 14:10:00,223.67,223.67,223.39,223.39,1753.0,223.67,223.67,223.39,223.39,1753.0
2021-12-30 14:15:00,223.38,223.65,223.38,223.46,2268.0,223.38,223.65,223.38,223.46,2268.0
2021-12-30 14:20:00,223.47,223.51,223.41,223.41,1050.0,223.47,223.51,223.41,223.41,1050.0
2021-12-30 14:25:00,223.38,223.64,223.38,223.55,2192.0,223.38,223.64,223.38,223.55,2192.0
2021-12-30 14:30:00,223.58,223.7,223.58,223.7,2422.0,223.58,223.7,223.58,223.7,2422.0
2021-12-30 14:35:00,223.74,223.92,223.65,223.87,3266.0,223.74,223.92,223.65,223.87,3266.0
2021-12-30 14:40:00,223.81,223.92,223.81,223.92,1000.0,223.81,223.92,223.81,223.92,1000.0
2021-12-30 14:45:00,223.85,223.85,223.71,223.83,800.0,223.85,223.85,223.71,223.83,800.0
2021-12-30 14:50:00,223.8,223.85,223.71,223.73,2388.0,223.8,223.85,223.71,223.73,2388.0
2021-12-30 14:55:00,223.67,223.76,223.64,223.69,4180.0,223.67,223.76,223.64,223.69,4180.0
2021-12-30 15:00:00,223.69,223.76,223.55,223.55,3338.0,223.69,223.76,223.55,223.55,3338.0
2021-12-30 15:05:00,223.51,223.51,223.31,223.41,2300.0,223.51,223.51,223.31,223.41,2300.0
2021-12-30 15:10:00,223.35,223.53,223.35,223.44,1884.0,223.35,223.53,223.35,223.44,1884.0
2021-12-30 15:15:00,223.43,223.49,223.32,223.45,12361.0,223.43,223.49,223.32,223.45,12361.0
2021-12-30 15:20:00,223.32,223.44,223.3,223.37,2433.0,223.32,223.44,223.3,223.37,2433.0
2021-12-30 15:25:00,223.38,223.51,223.3,223.5,2095.0,223.38,223.51,223.3,223.5,2095.0
2021-12-30 15:30:00,223.46,223.58,223.45,223.53,3550.0,223.46,223.58,223.45,223.53,3550.0
2021-12-30 15:35:00,223.56,223.62,223.25,223.26,4261.0,223.56,223.62,223.25,223.26,4261.0
2021-12-30 15:40:00,223.25,223.27,223.0,223.06,6777.0,223.25,223.27,223.0,223.06,6777.0
2021-12-30 15:45:00,223.02,223.12,222.85,223.06,3800.0,223.02,223.12,222.85,223.06,3800.0
2021-12-30 15:50:00,223.06,223.06,222.61,222.65,8142.0,223.06,223.06,222.61,222.65,8142.0
2021-12-30 15:55:00,222.5,222.71,222.16,222.46,55834.0,222.5,222.71,222.16,222.46,55834.0
2021-12-31 09:30:00,222.63,223.5,222.45,222.45,18094.0,222.63,223.5,222.45,222.45,18094.0
2021-12-31 09:35:00,222.61,222.76,222.39,222.53,8487.0,222.61,222.76,222.39,222.53,8487.0
2021-12-31 09:40:00,222.7,222.7,221.85,222.02,16614.0,222.7,222.7,221.85,222.02,16614.0
2021-12-31 09:45:00,221.72,222.84,221.71,222.68,5433.0,221.72,222.84,221.71,222.68,5433.0
2021-12-31 09:50:00,222.64,222.89,222.42,222.52,3972.0,222.64,222.89,222.42,222.52,3972.0
2021-12-31 09:55:00,222.73,222.77,222.34,222.42,6825.0,222.73,222.77,222.34,222.42,6825.0
2021-12-31 10:00:00,222.49,222.59,222.22,222.4,6755.0,222.49,222.59,222.22,222.4,6755.0
2021-12-31 10:05:00,222.47,222.47,222.11,222.45,3641.0,222.47,222.47,222.11,222.45,3641.0
2021-12-31 10:10:00,222.34,222.46,222.17,222.29,2822.0,222.34,222.46,222.17,222.29,2822.0
2021-12-31 10:15:00,222.23,222.53,221.97,222.06,3058.0,222.23,222.53,221.97,222.06,3058.0
2021-12-31 10:20:00,222.03,222.25,221.95,222.06,9129.0,222.03,222.25,221.95,222.06,9129.0
2021-12-31 10:25:00,222.09,222.09,221.42,221.51,5151.0,222.09,222.09,221.42,221.51,5151.0
2021-12-31 10:30:00,221.61,221.82,221.61,221.72,3131.0,221.61,221.82,221.61,221.72,3131.0
2021-12-31 10:35:00,221.83,221.89,221.63,221.63,2307.0,221.83,221.89,221.63,221.63,2307.0
2021-12-31 10:40:00,221.61,221.68,221.49,221.62,2609.0,221.61,221.68,221.49,221.62,2609.0
2021-12-31 10:45:00,221.66,222.04,221.66,222.01,5586.0,221.66,222.04,221.66,222.01,5586.0
2021-12-31 10:50:00,222.02,222.07,221.75,221.98,2372.0,222.02,222.07,221.75,221.98,2372.0
2021-12-31 10:55:00,221.98,221.98,221.75,221.81,1876.0,221.98,221.98,221.75,221.81,1876.0
2021-12-31 11:00:00,221.93,221.98,221.83,221.98,1249.0,221.93,221.98,221.83,221.98,1249.0
2021-12-31 11:05:00,221.89,222.05,221.88,221.94,4061.0,221.89,222.05,221.88,221.94,4061.0
2021-12-31 11:10:00,221.94,222.01,221.83,221.83,825.0,221.94,222.01,221.83,221.83,825.0
2021-12-31 11:15:00,221.85,221.86,221.76,221.76,1400.0,221.85,221.86,221.76,221.76,1400.0
2021-12-31 11:20:00,221.76,221.77,221.56,221.62,3265.0,221.76,221.77,221.56,221.62,3265.0
2021-12-31 11:25:00,221.54,221.55,221.26,221.38,4967.0,221.54,221.55,221.26,221.38,4967.0
2021-12-31 11:30:00,221.36,221.53,221.25,221.52,2246.0,221.36,221.53,221.25,221.52,2246.0
2021-12-31 11:35:00,221.5,221.55,221.31,221.37,2969.0,221.5,221.55,221.31,221.37,2969.0
2021-12-31 11:40:00,221.3,221.48,221.28,221.4,2329.0,221.3,221.48,221.28,221.4,2329.0
2021-12-31 11:45:00,221.31,221.32,221.17,221.23,1441.0,221.31,221.32,221.17,221.23,1441.0
2021-12-31 11:50:00,221.24,221.3,221.11,221.18,4096.0,221.24,221.3,221.11,221.18,4096.0
2021-12-31 11:55:00,221.19,221.28,221.18,221.21,2226.0,221.19,221.28,221.18,221.21,2226.0
2021-12-31 12:00:00,221.37,221.65,221.35,221.65,2533.0,221.37,221.65,221.35,221.65,2533.0
2021-12-31 12:05:00,221.62,221.74,221.62,221.66,600.0,221.62,221.74,221.62,221.66,600.0
2021-12-31 12:10:00,221.72,221.73,221.26,221.26,1841.0,221.72,221.73,221.26,221.26,1841.0
2021-12-31 12:15:00,221.44,221.63,221.33,221.39,10708.0,221.44,221.63,221.33,221.39,10708.0
2021-12-31 12:20:00,221.44,221.57,221.31,221.57,6019.0,221.44,221.57,221.31,221.57,6019.0
2021-12-31 12:25:00,221.49,221.61,221.41,221.61,2744.0,221.49,221.61,221.41,221.61,2744.0
2021-12-31 12:30:00,221.48,221.5,221.34,221.44,6168.0,221.48,221.5,221.34,221.44,6168.0
2021-12-31 12:35:00,221.44,221.81,221.43,221.74,3371.0,221.44,221.81,221.43,221.74,3371.0
2021-12-31 12:40:00,221.67,221.96,221.65,221.94,3604.0,221.67,221.96,221.65,221.94,3604.0
2021-12-31 12:45:00,221.88,221.91,221.49,221.5,4233.0,221.88,221.91,221.49,221.5,4233.0
2021-12-31 12:50:00,221.54,221.55,221.42,221.53,5397.0,221.54,221.55,221.42,221.53,5397.0
2021-12-31 12:55:00,221.57,221.83,221.57,221.82,2254.0,221.57,221.83,221.57,221.82,2254.0
2021-12-31 13:00:00,221.79,221.9,221.7,221.7,2863.0,221.79,221.9,221.7,221.7,2863.0
2021-12-31 13:05:00,221.72,221.72,221.46,221.47,2300.0,221.72,221.72,221.46,221.47,2300.0
2021-12-31 13:10:00,221.49,221.49,220.95,220.96,14198.0,221.49,221.49,220.95,220.96,14198.0
2021-12-31 13:15:00,220.94,221.2,220.89,221.2,7034.0,220.94,221.2,220.89,221.2,7034.0
2021-12-31 13:20:00,221.28,221.39,221.17,221.2,1857.0,221.28,221.39,221.17,221.2,1857.0
2021-12-31 13:25:00,221.12,221.38,221.04,221.38,4353.0,221.12,221.38,221.04,221.38,4353.0
2021-12-31 13:30:00,221.39,221.39,221.19,221.19,3127.0,221.39,221.39,221.19,221.19,3127.0
2021-12-31 13:35:00,221.31,221.35,220.99,221.0,1980.0,221.31,221.35,220.99,221.0,1980.0
2021-12-31 13:40:00,220.88,220.96,220.8,220.89,2970.0,220.88,220.96,220.8,220.89,2970.0
2021-12-31 13:45:00,220.89,221.03,220.83,220.95,5172.0,220.89,221.03,220.83,220.95,5172.0
2021-12-31 13:50:00,220.96,221.1,220.92,220.92,2209.0,220.96,221.1,220.92,220.92,2209.0
2021-12-31 13:55:00,220.89,220.94,220.85,220.85,858.0,220.89,220.94,220.85,220.85,858.0
2021-12-31 14:00:00,220.86,221.1,220.86,221.09,1632.0,220.86,221.1,220.86,221.09,1632.0
2021-12-31 14:05:00,221.04,221.15,220.93,221.14,5264.0,221.04,221.15,220.93,221.14,5264.0
2021-12-31 14:10:00,221.09,221.22,221.02,221.02,2194.0,221.09,221.22,221.02,221.02,2194.0
2021-12-31 14:15:00,221.04,221.18,220.99,221.16,3260.0,221.04,221.18,220.99,221.16,3260.0
2021-12-31 14:20:00,221.16,221.34,221.12,221.34,6352.0,221.16,221.34,221.12,221.34,6352.0
2021-12-31 14:25:00,221.3,221.44,221.3,221.3,1700.0,221.3,221.44,221.3,221.3,1700.0
2021-12-31 14:30:00,221.27,221.32,221.06,221.1,2924.0,221.27,221.32,221.06,221.1,2924.0
2021-12-31 14:35:00,221.09,221.23,221.03,221.07,1572.0,221.09,221.23,221.03,221.07,1572.0
2021-12-31 14:40:00,221.03,221.07,220.76,220.91,3865.0,221.03,221.07,220.76,220.91,3865.0
2021-12-31 14:45:00,220.89,220.99,220.73,220.73,1584.0,220.89,220.99,220.73,220.73,1584.0
2021-12-31 14:50:00,220.72,220.83,220.5,220.69,5000.0,220.72,220.83,220.5,220.69,5000.0
2021-12-31 14:55:00,220.75,220.75,220.46,220.52,6562.0,220.75,220.75,220.46,220.52,6562.0
2021-12-31 15:00:00,220.63,220.94,220.56,220.87,3991.0,220.63,220.94,220.56,220.87,3991.0
2021-12-31 15:05:00,220.87,220.87,220.67,220.67,2779.0,220.87,220.87,220.67,220.67,2779.0
2021-12-31 15:10:00,220.69,220.7,220.5,220.57,4193.0,220.69,220.7,220.5,220.57,4193.0
2021-12-31 15:15:00,220.64,220.69,220.52,220.6,6722.0,220.64,220.69,220.52,220.6,6722.0
2021-12-31 15:20:00,220.56,220.57,220.36,220.38,4364.0,220.56,220.57,220.36,220.38,4364.0
2021-12-31 15:25:00,220.41,220.5,220.39,220.48,4860.0,220.41,220.5,220.39,220.48,4860.0
2021-12-31 15:30:00,220.53,220.57,220.38,220.44,8788.0,220.53,220.57,220.38,220.44,8788.0
2021-12-31 15:35:00,220.41,220.41,220.2,220.35,7640.0,220.41,220.41,220.2,220.35,7640.0
2021-12-31 15:40:00,220.34,220.65,220.34,220.63,9764.0,220.34,220.65,220.34,220.63,9764.0
2021-12-31 15:45:00,220.61,220.66,220.5,220.58,15717.0,220.61,220.66,220.5,220.58,15717.0
2021-12-31 15:50:00,220.5,220.5,219.11,219.3,37003.0,220.5,220.5,219.11,219.3,37003.0
2021-12-31 15:55:00,219.27,219.65,219.04,219.6,103667.0,219.27,219.65,219.04,219.6,103667.0
2022-01-03 09:30:00,218.38,218.69,215.44,216.05,51494.0,218.38,218.69,215.44,216.05,51494.0
2022-01-03 09:35:00,216.38,216.84,215.5,216.54,10897.0,216.38,216.84,215.5,216.54,10897.0
2022-01-03 09:40:00,216.84,216.97,216.15,216.51,18256.0,216.84,216.97,216.15,216.51,18256.0
2022-01-03 09:45:00,216.49,216.56,214.66,215.19,28795.0,216.49,216.56,214.66,215.19,28795.0
2022-01-03 09:50:00,215.21,215.95,215.17,215.86,10552.0,215.21,215.95,215.17,215.86,10552.0
2022-01-03 09:55:00,215.78,216.0,215.27,215.9,10241.0,215.78,216.0,215.27,215.9,10241.0
2022-01-03 10:00:00,215.94,217.02,215.82,217.02,10409.0,215.94,217.02,215.82,217.02,10409.0
2022-01-03 10:05:00,217.03,217.5,216.77,217.43,12722.0,217.03,217.5,216.77,217.43,12722.0
2022-01-03 10:10:00,217.43,218.03,217.42,217.87,7762.0,217.43,218.03,217.42,217.87,7762.0
2022-01-03 10:15:00,217.85,218.92,217.73,218.34,15684.0,217.85,218.92,217.73,218.34,15684.0
2022-01-03 10:20:00,218.37,218.8,218.16,218.7,7816.0,218.37,218.8,218.16,218.7,7816.0
2022-01-03 10:25:00,218.8,219.35,218.64,219.08,14805.0,218.8,219.35,218.64,219.08,14805.0
2022-01-03 10:30:00,218.99,219.0,218.32,218.52,8919.0,218.99,219.0,218.32,218.52,8919.0
2022-01-03 10:35:00,218.38,218.4,217.99,218.4,8823.0,218.38,218.4,217.99,218.4,8823.0
2022-01-03 10:40:00,218.38,219.02,218.38,218.92,2245.0,218.38,219.02,218.38,218.92,2245.0
2022-01-03 10:45:00,218.96,219.43,218.93,218.93,5297.0,218.96,219.43,218.93,218.93,5297.0
2022-01-03 10:50:00,218.77,219.6,218.63,219.6,1727.0,218.77,219.6,218.63,219.6,1727.0
2022-01-03 10:55:00,219.52,219.71,219.31,219.56,3794.0,219.52,219.71,219.31,219.56,3794.0
2022-01-03 11:00:00,219.49,219.61,218.98,219.61,6104.0,219.49,219.61,218.98,219.61,6104.0
2022-01-03 11:05:00,219.59,219.64,219.22,219.49,5584.0,219.59,219.64,219.22,219.49,5584.0
2022-01-03 11:10:00,219.48,219.54,219.3,219.4,3622.0,219.48,219.54,219.3,219.4,3622.0
2022-01-03 11:15:00,219.4,219.74,219.31,219.35,5209.0,219.4,219.74,219.31,219.35,5209.0
2022-01-03 11:20:00,219.35,219.4,219.21,219.21,2250.0,219.35,219.4,219.21,219.21,2250.0
2022-01-03 11:25:00,219.31,219.43,219.26,219.43,2461.0,219.31,219.43,219.26,219.43,2461.0
2022-01-03 11:30:00,219.44,219.61,219.44,219.5,1900.0,219.44,219.61,219.44,219.5,1900.0
2022-01-03 11:35:00,219.56,219.56,219.27,219.28,4979.0,219.56,219.56,219.27,219.28,4979.0
2022-01-03 11:40:00,219.32,219.4,219.07,219.07,3000.0,219.32,219.4,219.07,219.07,3000.0
2022-01-03 11:45:00,219.08,219.24,218.71,218.72,16782.0,219.08,219.24,218.71,218.72,16782.0
2022-01-03 11:50:00,218.75,218.85,218.52,218.73,4955.0,218.75,218.85,218.52,218.73,4955.0
2022-01-03 11:55:00,218.83,219.21,218.8,218.88,5817.0,218.83,219.21,218.8,218.88,5817.0
2022-01-03 12:00:00,218.85,219.39,218.77,218.89,9716.0,218.85,219.39,218.77,218.89,9716.0
2022-01-03 12:05:00,218.92,219.23,218.87,219.15,3387.0,218.92,219.23,218.87,219.15,3387.0
2022-01-03 12:10:00,219.16,219.16,218.89,219.12,3574.0,219.16,219.16,218.89,219.12,3574.0
2022-01-03 12:15:00,219.18,219.71,219.18,219.71,24260.0,219.18,219.71,219.18,219.71,24260.0
2022-01-03 12:20:00,219.64,219.8,219.14,219.29,13464.0,219.64,219.8,219.14,219.29,13464.0
2022-01-03 12:25:00,219.27,219.49,219.21,219.49,2845.0,219.27,219.49,219.21,219.49,2845.0
2022-01-03 12:30:00,219.5,219.5,219.34,219.49,2200.0,219.5,219.5,219.34,219.49,2200.0
2022-01-03 12:35:00,219.37,219.75,219.36,219.75,2400.0,219.37,219.75,219.36,219.75,2400.0
2022-01-03 12:40:00,219.69,219.74,219.56,219.57,3571.0,219.69,219.74,219.56,219.57,3571.0
2022-01-03 12:45:00,219.58,220.2,219.51,220.1,6554.0,219.58,220.2,219.51,220.1,6554.0
2022-01-03 12:50:00,220.12,220.25,220.1,220.23,2530.0,220.12,220.25,220.1,220.23,2530.0
2022-01-03 12:55:00,220.23,220.48,220.18,220.48,4889.0,220.23,220.48,220.18,220.48,4889.0
2022-01-03 13:00:00,220.47,220.57,220.38,220.38,5003.0,220.47,220.57,220.38,220.38,5003.0
2022-01-03 13:05:00,220.38,220.49,220.32,220.49,3485.0,220.38,220.49,220.32,220.49,3485.0
2022-01-03 13:10:00,220.5,220.69,220.41,220.69,3802.0,220.5,220.69,220.41,220.69,3802.0
2022-01-03 13:15:00,220.67,220.86,220.66,220.76,5125.0,220.67,220.86,220.66,220.76,5125.0
2022-01-03 13:20:00,220.71,220.86,220.7,220.83,3498.0,220.71,220.86,220.7,220.83,3498.0
2022-01-03 13:25:00,220.81,220.96,220.7,220.9,2019.0,220.81,220.96,220.7,220.9,2019.0
2022-01-03 13:30:00,220.85,220.86,220.68,220.68,3303.0,220.85,220.86,220.68,220.68,3303.0
2022-01-03 13:35:00,220.67,220.75,220.41,220.45,4706.0,220.67,220.75,220.41,220.45,4706.0
2022-01-03 13:40:00,220.34,220.6,220.23,220.58,2779.0,220.34,220.6,220.23,220.58,2779.0
2022-01-03 13:45:00,220.56,220.57,220.5,220.56,872.0,220.56,220.57,220.5,220.56,872.0
2022-01-03 13:50:00,220.52,220.6,220.47,220.47,3308.0,220.52,220.6,220.47,220.47,3308.0
2022-01-03 13:55:00,220.5,220.5,220.32,220.36,1000.0,220.5,220.5,220.32,220.36,1000.0
2022-01-03 14:00:00,220.37,220.44,220.32,220.44,1386.0,220.37,220.44,220.32,220.44,1386.0
2022-01-03 14:05:00,220.46,220.71,220.44,220.71,6158.0,220.46,220.71,220.44,220.71,6158.0
2022-01-03 14:10:00,220.86,220.96,220.79,220.96,3475.0,220.86,220.96,220.79,220.96,3475.0
2022-01-03 14:15:00,220.9,220.91,220.81,220.91,5152.0,220.9,220.91,220.81,220.91,5152.0
2022-01-03 14:20:00,220.85,220.85,220.71,220.81,6189.0,220.85,220.85,220.71,220.81,6189.0
2022-01-03 14:25:00,220.84,221.0,220.84,220.95,2300.0,220.84,221.0,220.84,220.95,2300.0
2022-01-03 14:30:00,220.99,220.99,220.85,220.86,3659.0,220.99,220.99,220.85,220.86,3659.0
2022-01-03 14:35:00,220.85,220.85,220.67,220.71,4027.0,220.85,220.85,220.67,220.71,4027.0
2022-01-03 14:40:00,220.75,221.1,220.75,221.1,4463.0,220.75,221.1,220.75,221.1,4463.0
2022-01-03 14:45:00,221.16,221.57,221.14,221.56,14819.0,221.16,221.57,221.14,221.56,14819.0
2022-01-03 14:50:00,221.51,221.59,221.31,221.31,9291.0,221.51,221.59,221.31,221.31,9291.0
2022-01-03 14:55:00,221.36,221.59,221.3,221.59,3682.0,221.36,221.59,221.3,221.59,3682.0
2022-01-03 15:00:00,221.55,221.69,221.49,221.66,10059.0,221.55,221.69,221.49,221.66,10059.0
2022-01-03 15:05:00,221.62,221.85,221.52,221.83,9476.0,221.62,221.85,221.52,221.83,9476.0
2022-01-03 15:10:00,221.81,221.96,221.73,221.81,7661.0,221.81,221.96,221.73,221.81,7661.0
2022-01-03 15:15:00,221.8,221.86,221.37,221.53,3331.0,221.8,221.86,221.37,221.53,3331.0
2022-01-03 15:20:00,221.55,221.57,221.25,221.3,5941.0,221.55,221.57,221.25,221.3,5941.0
2022-01-03 15:25:00,221.37,221.37,221.07,221.08,3166.0,221.37,221.37,221.07,221.08,3166.0
2022-01-03 15:30:00,220.97,221.08,220.91,220.96,3405.0,220.97,221.08,220.91,220.96,3405.0
2022-01-03 15:35:00,221.01,221.24,221.0,221.05,7132.0,221.01,221.24,221.0,221.05,7132.0
2022-01-03 15:40:00,221.08,221.4,221.07,221.37,5944.0,221.08,221.4,221.07,221.37,5944.0
2022-01-03 15:45:00,221.35,221.58,221.27,221.51,9893.0,221.35,221.58,221.27,221.51,9893.0
2022-01-03 15:50:00,221.58,222.39,221.57,222.2,31864.0,221.58,222.39,221.57,222.2,31864.0
2022-01-03 15:55:00,222.16,222.59,221.99,222.57,103043.0,222.16,222.59,221.99,222.57,103043.0
2022-01-04 09:30:00,220.73,222.55,220.73,221.78,29317.0,220.73,222.55,220.73,221.78,29317.0
2022-01-04 09:35:00,221.93,222.17,221.64,221.81,8297.0,221.93,222.17,221.64,221.81,8297.0
2022-01-04 09:40:00,221.64,222.61,221.59,222.27,8586.0,221.64,222.61,221.59,222.27,8586.0
2022-01-04 09:45:00,222.42,222.42,220.79,220.97,6519.0,222.42,222.42,220.79,220.97,6519.0
2022-01-04 09:50:00,220.85,221.97,220.84,221.97,9471.0,220.85,221.97,220.84,221.97,9471.0
2022-01-04 09:55:00,221.9,222.48,221.71,222.4,24558.0,221.9,222.48,221.71,222.4,24558.0
2022-01-04 10:00:00,222.54,222.66,221.91,222.29,33715.0,222.54,222.66,221.91,222.29,33715.0
2022-01-04 10:05:00,222.16,222.16,221.72,222.01,5809.0,222.16,222.16,221.72,222.01,5809.0
2022-01-04 10:10:00,221.93,221.99,221.13,221.34,8289.0,221.93,221.99,221.13,221.34,8289.0
2022-01-04 10:15:00,221.34,221.65,221.17,221.43,7034.0,221.34,221.65,221.17,221.43,7034.0
2022-01-04 10:20:00,221.35,221.42,220.77,220.77,9942.0,221.35,221.42,220.77,220.77,9942.0
2022-01-04 10:25:00,220.91,220.91,220.16,220.6,34077.0,220.91,220.91,220.16,220.6,34077.0
2022-01-04 10:30:00,220.49,220.49,219.19,219.46,23244.0,220.49,220.49,219.19,219.46,23244.0
2022-01-04 10:35:00,219.45,219.77,219.15,219.39,6779.0,219.45,219.77,219.15,219.39,6779.0
2022-01-04 10:40:00,219.36,219.77,219.11,219.58,12070.0,219.36,219.77,219.11,219.58,12070.0
2022-01-04 10:45:00,219.59,220.24,219.49,220.24,10096.0,219.59,220.24,219.49,220.24,10096.0
2022-01-04 10:50:00,220.18,220.53,220.03,220.27,5550.0,220.18,220.53,220.03,220.27,5550.0
2022-01-04 10:55:00,220.28,220.84,220.19,220.51,4455.0,220.28,220.84,220.19,220.51,4455.0
2022-01-04 11:00:00,220.55,221.23,220.35,221.23,7357.0,220.55,221.23,220.35,221.23,7357.0
2022-01-04 11:05:00,221.31,221.32,220.98,221.04,6513.0,221.31,221.32,220.98,221.04,6513.0
2022-01-04 11:10:00,221.09,221.3,220.79,221.17,6119.0,221.09,221.3,220.79,221.17,6119.0
2022-01-04 11:15:00,221.12,221.43,220.98,221.29,7630.0,221.12,221.43,220.98,221.29,7630.0
2022-01-04 11:20:00,221.38,221.54,221.25,221.54,4755.0,221.38,221.54,221.25,221.54,4755.0
2022-01-04 11:25:00,221.56,221.91,221.46,221.56,4409.0,221.56,221.91,221.46,221.56,4409.0
2022-01-04 11:30:00,221.67,221.67,221.13,221.48,4970.0,221.67,221.67,221.13,221.48,4970.0
2022-01-04 11:35:00,221.49,221.61,221.37,221.5,3427.0,221.49,221.61,221.37,221.5,3427.0
2022-01-04 11:40:00,221.49,221.57,221.34,221.45,3332.0,221.49,221.57,221.34,221.45,3332.0
2022-01-04 11:45:00,221.51,221.78,221.51,221.78,2398.0,221.51,221.78,221.51,221.78,2398.0
2022-01-04 11:50:00,221.82,222.0,221.69,221.78,4311.0,221.82,222.0,221.69,221.78,4311.0
2022-01-04 11:55:00,221.85,222.0,221.83,221.83,4665.0,221.85,222.0,221.83,221.83,4665.0
2022-01-04 12:00:00,221.86,221.91,221.69,221.8,8929.0,221.86,221.91,221.69,221.8,8929.0
2022-01-04 12:05:00,221.79,221.94,221.53,221.57,4927.0,221.79,221.94,221.53,221.57,4927.0
2022-01-04 12:10:00,221.48,221.59,221.36,221.43,3400.0,221.48,221.59,221.36,221.43,3400.0
2022-01-04 12:15:00,221.43,221.5,221.19,221.19,5126.0,221.43,221.5,221.19,221.19,5126.0
2022-01-04 12:20:00,221.1,221.1,220.81,220.81,4873.0,221.1,221.1,220.81,220.81,4873.0
2022-01-04 12:25:00,220.87,220.87,220.4,220.54,8800.0,220.87,220.87,220.4,220.54,8800.0
2022-01-04 12:30:00,220.54,220.69,220.43,220.67,2807.0,220.54,220.69,220.43,220.67,2807.0
2022-01-04 12:35:00,220.76,220.76,220.45,220.52,3197.0,220.76,220.76,220.45,220.52,3197.0
2022-01-04 12:40:00,220.44,220.56,220.43,220.46,2030.0,220.44,220.56,220.43,220.46,2030.0
2022-01-04 12:45:00,220.46,220.62,220.38,220.51,2809.0,220.46,220.62,220.38,220.51,2809.0
2022-01-04 12:50:00,220.51,220.51,220.19,220.32,5162.0,220.51,220.51,220.19,220.32,5162.0
2022-01-04 12:55:00,220.43,220.43,219.87,220.31,3006.0,220.43,220.43,219.87,220.31,3006.0
2022-01-04 13:00:00,220.24,220.62,220.15,220.57,37068.0,220.24,220.62,220.15,220.57,37068.0
2022-01-04 13:05:00,220.53,220.63,220.53,220.56,3073.0,220.53,220.63,220.53,220.56,3073.0
2022-01-04 13:10:00,220.56,220.75,220.42,220.7,2847.0,220.56,220.75,220.42,220.7,2847.0
2022-01-04 13:15:00,220.68,220.74,220.23,220.29,4759.0,220.68,220.74,220.23,220.29,4759.0
2022-01-04 13:20:00,220.18,220.35,220.05,220.29,3193.0,220.18,220.35,220.05,220.29,3193.0
2022-01-04 13:25:00,220.26,220.31,220.16,220.22,4576.0,220.26,220.31,220.16,220.22,4576.0
2022-01-04 13:30:00,220.13,220.24,219.81,220.11,4020.0,220.13,220.24,219.81,220.11,4020.0
2022-01-04 13:35:00,220.11,220.37,219.92,220.37,5073.0,220.11,220.37,219.92,220.37,5073.0
2022-01-04 13:40:00,220.37,220.62,220.21,220.55,6938.0,220.37,220.62,220.21,220.55,6938.0
2022-01-04 13:45:00,220.55,220.76,220.45,220.52,3307.0,220.55,220.76,220.45,220.52,3307.0
2022-01-04 13:50:00,220.47,220.59,220.46,220.53,3653.0,220.47,220.59,220.46,220.53,3653.0
2022-01-04 13:55:00,220.54,220.59,220.12,220.15,4472.0,220.54,220.59,220.12,220.15,4472.0
2022-01-04 14:00:00,220.21,220.31,219.76,219.81,4173.0,220.21,220.31,219.76,219.81,4173.0
2022-01-04 14:05:00,219.78,219.96,219.7,219.91,5791.0,219.78,219.96,219.7,219.91,5791.0
2022-01-04 14:10:00,220.03,220.3,219.96,220.02,12164.0,220.03,220.3,219.96,220.02,12164.0
2022-01-04 14:15:00,219.93,220.87,219.92,220.41,5239.0,219.93,220.87,219.92,220.41,5239.0
2022-01-04 14:20:00,220.38,220.52,220.32,220.32,4301.0,220.38,220.52,220.32,220.32,4301.0
2022-01-04 14:25:00,220.44,220.9,220.44,220.87,9872.0,220.44,220.9,220.44,220.87,9872.0
2022-01-04 14:30:00,220.94,220.99,220.69,220.69,5045.0,220.94,220.99,220.69,220.69,5045.0
2022-01-04 14:35:00,220.73,220.73,220.33,220.37,6168.0,220.73,220.73,220.33,220.37,6168.0
2022-01-04 14:40:00,220.38,220.65,220.37,220.55,4471.0,220.38,220.65,220.37,220.55,4471.0
2022-01-04 14:45:00,220.55,220.65,220.38,220.46,2814.0,220.55,220.65,220.38,220.46,2814.0
2022-01-04 14:50:00,220.44,220.58,220.41,220.52,3200.0,220.44,220.58,220.41,220.52,3200.0
2022-01-04 14:55:00,220.46,220.71,220.37,220.53,4660.0,220.46,220.71,220.37,220.53,4660.0
2022-01-04 15:00:00,220.56,220.8,220.51,220.66,4602.0,220.56,220.8,220.51,220.66,4602.0
2022-01-04 15:05:00,220.67,220.93,220.65,220.93,2472.0,220.67,220.93,220.65,220.93,2472.0
2022-01-04 15:10:00,220.93,221.27,220.86,221.19,4026.0,220.93,221.27,220.86,221.19,4026.0
2022-01-04 15:15:00,221.14,221.29,220.97,221.26,4837.0,221.14,221.29,220.97,221.26,4837.0
2022-01-04 15:20:00,221.17,221.33,221.1,221.18,4886.0,221.17,221.33,221.1,221.18,4886.0
2022-01-04 15:25:00,221.25,221.36,221.17,221.33,4637.0,221.25,221.36,221.17,221.33,4637.0
2022-01-04 15:30:00,221.25,221.47,221.25,221.25,6452.0,221.25,221.47,221.25,221.25,6452.0
2022-01-04 15:35:00,221.25,221.37,221.07,221.27,4629.0,221.25,221.37,221.07,221.27,4629.0
2022-01-04 15:40:00,221.25,221.43,221.14,221.43,7008.0,221.25,221.43,221.14,221.43,7008.0
2022-01-04 15:45:00,221.41,221.66,221.38,221.64,9699.0,221.41,221.66,221.38,221.64,9699.0
2022-01-04 15:50:00,221.72,222.03,221.66,221.85,27843.0,221.72,222.03,221.66,221.85,27843.0
2022-01-04 15:55:00,221.77,222.7,221.45,221.87,100059.0,221.77,222.7,221.45,221.87,100059.0
2022-01-05 09:30:00,222.35,223.87,221.71,223.46,27626.0,222.35,223.87,221.71,223.46,27626.0
2022-01-05 09:35:00,223.5,224.3,223.2,223.73,8907.0,223.5,224.3,223.2,223.73,8907.0
2022-01-05 09:40:00,224.0,224.33,223.8,224.24,4935.0,224.0,224.33,223.8,224.24,4935.0
2022-01-05 09:45:00,224.25,224.89,223.95,224.23,8032.0,224.25,224.89,223.95,224.23,8032.0
2022-01-05 09:50:00,224.37,224.8,224.11,224.2,14445.0,224.37,224.8,224.11,224.2,14445.0
2022-01-05 09:55:00,224.18,224.33,223.04,223.04,3407.0,224.18,224.33,223.04,223.04,3407.0
2022-01-05 10:00:00,223.08,223.49,222.38,222.51,3519.0,223.08,223.49,222.38,222.51,3519.0
2022-01-05 10:05:00,222.43,222.75,221.78,221.78,2640.0,222.43,222.75,221.78,221.78,2640.0
2022-01-05 10:10:00,221.78,221.78,221.16,221.28,4576.0,221.78,221.78,221.16,221.28,4576.0
2022-01-05 10:15:00,221.2,221.5,221.07,221.5,2000.0,221.2,221.5,221.07,221.5,2000.0
2022-01-05 10:20:00,221.64,221.9,221.5,221.59,3500.0,221.64,221.9,221.5,221.59,3500.0
2022-01-05 10:25:00,221.57,221.79,221.46,221.61,2375.0,221.57,221.79,221.46,221.61,2375.0
2022-01-05 10:30:00,221.62,221.72,221.33,221.33,2772.0,221.62,221.72,221.33,221.33,2772.0
2022-01-05 10:35:00,221.38,222.36,221.38,222.24,4741.0,221.38,222.36,221.38,222.24,4741.0
2022-01-05 10:40:00,222.13,222.21,221.45,221.47,7612.0,222.13,222.21,221.45,221.47,7612.0
2022-01-05 10:45:00,221.52,221.55,221.11,221.32,4850.0,221.52,221.55,221.11,221.32,4850.0
2022-01-05 10:50:00,221.34,221.39,221.05,221.14,4865.0,221.34,221.39,221.05,221.14,4865.0
2022-01-05 10:55:00,221.16,221.28,220.99,221.21,3600.0,221.16,221.28,220.99,221.21,3600.0
2022-01-05 11:00:00,221.21,221.37,221.15,221.29,4606.0,221.21,221.37,221.15,221.29,4606.0
2022-01-05 11:05:00,221.28,221.38,221.23,221.33,2385.0,221.28,221.38,221.23,221.33,2385.0
2022-01-05 11:10:00,221.27,221.32,220.91,221.08,8530.0,221.27,221.32,220.91,221.08,8530.0
2022-01-05 11:15:00,221.0,221.05,220.76,220.81,8266.0,221.0,221.05,220.76,220.81,8266.0
2022-01-05 11:20:00,220.87,220.96,220.69,220.83,6934.0,220.87,220.96,220.69,220.83,6934.0
2022-01-05 11:25:00,220.85,221.03,220.8,221.03,10325.0,220.85,221.03,220.8,221.03,10325.0
2022-01-05 11:30:00,220.99,221.63,220.97,221.62,7790.0,220.99,221.63,220.97,221.62,7790.0
2022-01-05 11:35:00,221.5,222.69,221.5,222.67,12825.0,221.5,222.69,221.5,222.67,12825.0
2022-01-05 11:40:00,222.58,223.37,222.58,223.28,17413.0,222.58,223.37,222.58,223.28,17413.0
2022-01-05 11:45:00,223.16,223.16,222.68,222.78,7041.0,223.16,223.16,222.68,222.78,7041.0
2022-01-05 11:50:00,222.7,222.93,222.54,222.54,2854.0,222.7,222.93,222.54,222.54,2854.0
2022-01-05 11:55:00,222.36,222.76,222.27,222.72,6035.0,222.36,222.76,222.27,222.72,6035.0
2022-01-05 12:00:00,222.78,223.31,222.71,223.17,3533.0,222.78,223.31,222.71,223.17,3533.0
2022-01-05 12:05:00,223.3,223.36,222.89,222.99,2000.0,223.3,223.36,222.89,222.99,2000.0
2022-01-05 12:10:00,223.06,223.1,222.93,223.08,1150.0,223.06,223.1,222.93,223.08,1150.0
2022-01-05 12:15:00,223.01,223.13,222.86,223.13,1735.0,223.01,223.13,222.86,223.13,1735.0
2022-01-05 12:20:00,223.14,223.39,223.09,223.15,2741.0,223.14,223.39,223.09,223.15,2741.0
2022-01-05 12:25:00,223.25,223.37,223.05,223.05,1000.0,223.25,223.37,223.05,223.05,1000.0
2022-01-05 12:30:00,222.83,223.18,222.76,223.14,4019.0,222.83,223.18,222.76,223.14,4019.0
2022-01-05 12:35:00,223.12,223.13,222.86,223.05,8227.0,223.12,223.13,222.86,223.05,8227.0
2022-01-05 12:40:00,222.94,223.06,222.73,222.81,2939.0,222.94,223.06,222.73,222.81,2939.0
2022-01-05 12:45:00,222.81,222.81,222.37,222.44,6376.0,222.81,222.81,222.37,222.44,6376.0
2022-01-05 12:50:00,222.46,222.47,221.89,222.12,3000.0,222.46,222.47,221.89,222.12,3000.0
2022-01-05 12:55:00,222.11,222.2,221.91,221.91,3865.0,222.11,222.2,221.91,221.91,3865.0
2022-01-05 13:00:00,221.99,222.25,221.98,222.25,1500.0,221.99,222.25,221.98,222.25,1500.0
2022-01-05 13:05:00,222.08,222.16,221.87,221.89,2300.0,222.08,222.16,221.87,221.89,2300.0
2022-01-05 13:10:00,221.81,222.08,221.81,222.08,3978.0,221.81,222.08,221.81,222.08,3978.0
2022-01-05 13:15:00,222.05,222.06,221.87,221.93,1928.0,222.05,222.06,221.87,221.93,1928.0
2022-01-05 13:20:00,221.94,222.02,221.79,221.91,2789.0,221.94,222.02,221.79,221.91,2789.0
2022-01-05 13:25:00,221.96,222.0,221.72,221.97,3655.0,221.96,222.0,221.72,221.97,3655.0
2022-01-05 13:30:00,221.92,222.09,221.84,222.0,2800.0,221.92,222.09,221.84,222.0,2800.0
2022-01-05 13:35:00,221.86,222.29,221.86,222.28,9212.0,221.86,222.29,221.86,222.28,9212.0
2022-01-05 13:40:00,222.28,222.42,222.24,222.42,6240.0,222.28,222.42,222.24,222.42,6240.0
2022-01-05 13:45:00,222.41,222.79,222.41,222.74,6966.0,222.41,222.79,222.41,222.74,6966.0
2022-01-05 13:50:00,222.8,223.03,222.34,222.43,78142.0,222.8,223.03,222.34,222.43,78142.0
2022-01-05 13:55:00,222.36,222.68,222.36,222.42,3179.0,222.36,222.68,222.36,222.42,3179.0
2022-01-05 14:00:00,222.45,223.0,222.34,222.7,8303.0,222.45,223.0,222.34,222.7,8303.0
2022-01-05 14:05:00,222.8,223.61,222.48,222.8,13405.0,222.8,223.61,222.48,222.8,13405.0
2022-01-05 14:10:00,222.84,222.84,222.32,222.51,8569.0,222.84,222.84,222.32,222.51,8569.0
2022-01-05 14:15:00,222.54,222.83,222.28,222.7,10077.0,222.54,222.83,222.28,222.7,10077.0
2022-01-05 14:20:00,222.67,222.9,222.52,222.69,7399.0,222.67,222.9,222.52,222.69,7399.0
2022-01-05 14:25:00,222.78,222.99,222.56,222.79,9703.0,222.78,222.99,222.56,222.79,9703.0
2022-01-05 14:30:00,222.78,223.09,222.37,222.38,8647.0,222.78,223.09,222.37,222.38,8647.0
2022-01-05 14:35:00,222.37,222.6,222.29,222.59,8823.0,222.37,222.6,222.29,222.59,8823.0
2022-01-05 14:40:00,222.57,222.57,221.89,221.91,5378.0,222.57,222.57,221.89,221.91,5378.0
2022-01-05 14:45:00,221.85,221.92,221.67,221.92,6050.0,221.85,221.92,221.67,221.92,6050.0
2022-01-05 14:50:00,221.94,222.03,221.55,221.97,5773.0,221.94,222.03,221.55,221.97,5773.0
2022-01-05 14:55:00,221.92,221.92,221.76,221.81,3758.0,221.92,221.92,221.76,221.81,3758.0
2022-01-05 15:00:00,221.74,221.95,221.65,221.67,7951.0,221.74,221.95,221.65,221.67,7951.0
2022-01-05 15:05:00,221.69,222.1,221.66,222.03,9328.0,221.69,222.1,221.66,222.03,9328.0
2022-01-05 15:10:00,222.1,222.2,221.74,221.87,4849.0,222.1,222.2,221.74,221.87,4849.0
2022-01-05 15:15:00,221.79,221.97,221.35,221.54,5031.0,221.79,221.97,221.35,221.54,5031.0
2022-01-05 15:20:00,221.54,221.61,221.34,221.46,4256.0,221.54,221.61,221.34,221.46,4256.0
2022-01-05 15:25:00,221.6,221.89,221.6,221.84,5500.0,221.6,221.89,221.6,221.84,5500.0
2022-01-05 15:30:00,221.72,222.05,221.67,221.88,11504.0,221.72,222.05,221.67,221.88,11504.0
2022-01-05 15:35:00,221.92,222.39,221.92,222.05,11193.0,221.92,222.39,221.92,222.05,11193.0
2022-01-05 15:40:00,222.13,222.25,221.96,222.11,11485.0,222.13,222.25,221.96,222.11,11485.0
2022-01-05 15:45:00,222.06,222.11,221.79,221.9,16699.0,222.06,222.11,221.79,221.9,16699.0
2022-01-05 15:50:00,221.83,222.14,221.72,221.95,38457.0,221.83,222.14,221.72,221.95,38457.0
2022-01-05 15:55:00,221.94,221.99,221.29,221.33,104980.0,221.94,221.99,221.29,221.33,104980.0
2022-01-06 09:30:00,221.82,222.71,221.01,222.3,27192.0,221.82,222.71,221.01,222.3,27192.0
2022-01-06 09:35:00,222.48,223.49,222.28,223.26,21890.0,222.48,223.49,222.28,223.26,21890.0
2022-01-06 09:40:00,223.31,223.74,222.87,223.38,6745.0,223.31,223.74,222.87,223.38,6745.0
2022-01-06 09:45:00,223.61,223.66,223.13,223.4,35767.0,223.61,223.66,223.13,223.4,35767.0
2022-01-06 09:50:00,223.49,223.99,223.37,223.55,7947.0,223.49,223.99,223.37,223.55,7947.0
2022-01-06 09:55:00,223.63,223.97,223.13,223.15,12977.0,223.63,223.97,223.13,223.15,12977.0
2022-01-06 10:00:00,223.34,223.5,222.78,222.84,12494.0,223.34,223.5,222.78,222.84,12494.0
2022-01-06 10:05:00,222.84,222.98,221.87,222.28,23287.0,222.84,222.98,221.87,222.28,23287.0
2022-01-06 10:10:00,222.3,222.42,221.49,222.19,13190.0,222.3,222.42,221.49,222.19,13190.0
2022-01-06 10:15:00,222.23,222.23,221.55,221.57,14245.0,222.23,222.23,221.55,221.57,14245.0
2022-01-06 10:20:00,221.84,222.09,221.74,222.05,4128.0,221.84,222.09,221.74,222.05,4128.0
2022-01-06 10:25:00,221.95,222.48,221.74,222.19,4081.0,221.95,222.48,221.74,222.19,4081.0
2022-01-06 10:30:00,222.22,222.91,222.21,222.58,6937.0,222.22,222.91,222.21,222.58,6937.0
2022-01-06 10:35:00,222.57,223.17,222.57,222.8,9368.0,222.57,223.17,222.57,222.8,9368.0
2022-01-06 10:40:00,222.95,222.97,222.44,222.55,3466.0,222.95,222.97,222.44,222.55,3466.0
2022-01-06 10:45:00,222.62,223.24,222.58,223.24,5900.0,222.62,223.24,222.58,223.24,5900.0
2022-01-06 10:50:00,223.13,223.18,222.63,222.64,3433.0,223.13,223.18,222.63,222.64,3433.0
2022-01-06 10:55:00,222.63,223.12,222.47,222.96,5646.0,222.63,223.12,222.47,222.96,5646.0
2022-01-06 11:00:00,223.03,223.31,222.79,222.92,19778.0,223.03,223.31,222.79,222.92,19778.0
2022-01-06 11:05:00,222.92,223.15,222.92,223.15,3495.0,222.92,223.15,222.92,223.15,3495.0
2022-01-06 11:10:00,223.26,223.47,223.16,223.33,13689.0,223.26,223.47,223.16,223.33,13689.0
2022-01-06 11:15:00,223.33,223.58,222.99,222.99,3735.0,223.33,223.58,222.99,222.99,3735.0
2022-01-06 11:20:00,222.97,223.25,222.83,223.09,3807.0,222.97,223.25,222.83,223.09,3807.0
2022-01-06 11:25:00,223.12,223.4,223.01,223.39,6393.0,223.12,223.4,223.01,223.39,6393.0
2022-01-06 11:30:00,223.31,223.31,222.63,222.78,13241.0,223.31,223.31,222.63,222.78,13241.0
2022-01-06 11:35:00,222.8,222.88,222.58,222.59,3658.0,222.8,222.88,222.58,222.59,3658.0
2022-01-06 11:40:00,222.55,222.74,222.41,222.45,6176.0,222.55,222.74,222.41,222.45,6176.0
2022-01-06 11:45:00,222.45,223.0,222.45,223.0,3329.0,222.45,223.0,222.45,223.0,3329.0
2022-01-06 11:50:00,223.17,223.22,223.0,223.11,2419.0,223.17,223.22,223.0,223.11,2419.0
2022-01-06 11:55:00,222.91,222.96,222.72,222.82,5126.0,222.91,222.96,222.72,222.82,5126.0
2022-01-06 12:00:00,222.73,222.83,222.61,222.69,15905.0,222.73,222.83,222.61,222.69,15905.0
2022-01-06 12:05:00,222.56,222.9,222.56,222.68,10648.0,222.56,222.9,222.56,222.68,10648.0
2022-01-06 12:10:00,222.77,222.94,222.59,222.79,3425.0,222.77,222.94,222.59,222.79,3425.0
2022-01-06 12:15:00,222.82,223.26,222.78,223.26,6466.0,222.82,223.26,222.78,223.26,6466.0
2022-01-06 12:20:00,223.23,223.34,223.16,223.21,1888.0,223.23,223.34,223.16,223.21,1888.0
2022-01-06 12:25:00,223.12,223.12,222.95,222.95,1506.0,223.12,223.12,222.95,222.95,1506.0
2022-01-06 12:30:00,223.05,223.09,222.9,223.09,2617.0,223.05,223.09,222.9,223.09,2617.0
2022-01-06 12:35:00,223.16,223.26,222.96,223.05,4467.0,223.16,223.26,222.96,223.05,4467.0
2022-01-06 12:40:00,223.0,223.2,222.9,223.06,3931.0,223.0,223.2,222.9,223.06,3931.0
2022-01-06 12:45:00,223.21,223.32,223.2,223.31,1483.0,223.21,223.32,223.2,223.31,1483.0
2022-01-06 12:50:00,223.33,223.34,223.13,223.13,2550.0,223.33,223.34,223.13,223.13,2550.0
2022-01-06 12:55:00,223.28,223.28,223.01,223.09,7480.0,223.28,223.28,223.01,223.09,7480.0
2022-01-06 13:00:00,223.13,223.19,222.77,222.77,2755.0,223.13,223.19,222.77,222.77,2755.0
2022-01-06 13:05:00,222.77,222.77,222.77,222.77,131.0,222.77,222.77,222.77,222.77,131.0
2022-01-06 13:10:00,222.77,222.88,222.72,222.79,3063.0,222.77,222.88,222.72,222.79,3063.0
2022-01-06 13:15:00,222.68,222.73,222.55,222.68,4466.0,222.68,222.73,222.55,222.68,4466.0
2022-01-06 13:20:00,222.67,222.69,222.35,222.35,3264.0,222.67,222.69,222.35,222.35,3264.0
2022-01-06 13:25:00,222.22,222.24,222.02,222.1,3783.0,222.22,222.24,222.02,222.1,3783.0
2022-01-06 13:30:00,221.97,222.16,221.91,222.16,3150.0,221.97,222.16,221.91,222.16,3150.0
2022-01-06 13:35:00,222.16,222.18,221.98,221.98,5577.0,222.16,222.18,221.98,221.98,5577.0
2022-01-06 13:40:00,222.08,222.26,221.97,222.19,3926.0,222.08,222.26,221.97,222.19,3926.0
2022-01-06 13:45:00,222.1,222.28,222.1,222.19,4877.0,222.1,222.28,222.1,222.19,4877.0
2022-01-06 13:50:00,222.1,222.36,221.94,222.34,4660.0,222.1,222.36,221.94,222.34,4660.0
2022-01-06 13:55:00,222.35,222.4,222.07,222.22,5911.0,222.35,222.4,222.07,222.22,5911.0
2022-01-06 14:00:00,222.2,222.31,222.02,222.18,9052.0,222.2,222.31,222.02,222.18,9052.0
2022-01-06 14:05:00,222.18,222.48,222.12,222.37,6035.0,222.18,222.48,222.12,222.37,6035.0
2022-01-06 14:10:00,222.36,222.7,222.33,222.37,5309.0,222.36,222.7,222.33,222.37,5309.0
2022-01-06 14:15:00,222.44,222.72,222.3,222.33,6507.0,222.44,222.72,222.3,222.33,6507.0
2022-01-06 14:20:00,222.4,222.45,222.25,222.44,3972.0,222.4,222.45,222.25,222.44,3972.0
2022-01-06 14:25:00,222.44,222.6,222.32,222.41,5825.0,222.44,222.6,222.32,222.41,5825.0
2022-01-06 14:30:00,222.45,222.54,222.25,222.54,7080.0,222.45,222.54,222.25,222.54,7080.0
2022-01-06 14:35:00,222.53,222.75,222.53,222.56,6828.0,222.53,222.75,222.53,222.56,6828.0
2022-01-06 14:40:00,222.56,222.74,222.56,222.74,3350.0,222.56,222.74,222.56,222.74,3350.0
2022-01-06 14:45:00,222.63,222.77,222.56,222.68,3670.0,222.63,222.77,222.56,222.68,3670.0
2022-01-06 14:50:00,222.68,222.81,222.56,222.78,3513.0,222.68,222.81,222.56,222.78,3513.0
2022-01-06 14:55:00,222.84,223.14,222.82,222.99,6034.0,222.84,223.14,222.82,222.99,6034.0
2022-01-06 15:00:00,222.95,223.06,222.78,222.93,7714.0,222.95,223.06,222.78,222.93,7714.0
2022-01-06 15:05:00,223.01,223.07,222.91,222.99,5629.0,223.01,223.07,222.91,222.99,5629.0
2022-01-06 15:10:00,223.01,223.16,222.89,222.9,5793.0,223.01,223.16,222.89,222.9,5793.0
2022-01-06 15:15:00,222.93,222.93,222.6,222.63,9199.0,222.93,222.93,222.6,222.63,9199.0
2022-01-06 15:20:00,222.59,222.61,222.3,222.36,13495.0,222.59,222.61,222.3,222.36,13495.0
2022-01-06 15:25:00,222.33,222.5,222.31,222.48,11258.0,222.33,222.5,222.31,222.48,11258.0
2022-01-06 15:30:00,222.49,222.71,222.35,222.58,14056.0,222.49,222.71,222.35,222.58,14056.0
2022-01-06 15:35:00,222.58,222.73,222.31,222.31,12269.0,222.58,222.73,222.31,222.31,12269.0
2022-01-06 15:40:00,222.34,222.49,222.1,222.4,12826.0,222.34,222.49,222.1,222.4,12826.0
2022-01-06 15:45:00,222.45,222.45,222.17,222.22,12691.0,222.45,222.45,222.17,222.22,12691.0
2022-01-06 15:50:00,222.1,222.1,221.55,221.74,42430.0,222.1,222.1,221.55,221.74,42430.0
2022-01-06 15:55:00,221.68,221.9,221.42,221.65,68675.0,221.68,221.9,221.42,221.65,68675.0
2022-01-07 09:30:00,220.78,221.01,220.0,221.0,24838.0,220.78,221.01,220.0,221.0,24838.0
2022-01-07 09:35:00,221.13,222.03,221.13,221.22,6385.0,221.13,222.03,221.13,221.22,6385.0
2022-01-07 09:40:00,221.55,222.62,221.45,221.78,4000.0,221.55,222.62,221.45,221.78,4000.0
2022-01-07 09:45:00,221.9,222.6,221.9,222.54,2342.0,221.9,222.6,221.9,222.54,2342.0
2022-01-07 09:50:00,222.81,223.72,222.27,223.51,14289.0,222.81,223.72,222.27,223.51,14289.0
2022-01-07 09:55:00,223.4,223.48,222.93,222.95,9541.0,223.4,223.48,222.93,222.95,9541.0
2022-01-07 10:00:00,222.9,223.44,222.75,223.2,7353.0,222.9,223.44,222.75,223.2,7353.0
2022-01-07 10:05:00,223.34,223.66,223.18,223.49,3025.0,223.34,223.66,223.18,223.49,3025.0
2022-01-07 10:10:00,223.39,223.54,222.81,223.17,7114.0,223.39,223.54,222.81,223.17,7114.0
2022-01-07 10:15:00,223.24,223.73,222.94,223.41,4312.0,223.24,223.73,222.94,223.41,4312.0
2022-01-07 10:20:00,223.41,223.51,222.81,222.81,3906.0,223.41,223.51,222.81,222.81,3906.0
2022-01-07 10:25:00,222.93,223.51,222.93,223.36,4080.0,222.93,223.51,222.93,223.36,4080.0
2022-01-07 10:30:00,223.3,223.53,223.25,223.33,8682.0,223.3,223.53,223.25,223.33,8682.0
2022-01-07 10:35:00,223.33,223.97,223.28,223.56,3699.0,223.33,223.97,223.28,223.56,3699.0
2022-01-07 10:40:00,223.96,223.98,223.14,223.21,11388.0,223.96,223.98,223.14,223.21,11388.0
2022-01-07 10:45:00,223.2,223.26,222.76,222.8,4774.0,223.2,223.26,222.76,222.8,4774.0
2022-01-07 10:50:00,222.88,222.88,221.88,222.23,4633.0,222.88,222.88,221.88,222.23,4633.0
2022-01-07 10:55:00,221.99,222.01,221.47,221.78,10037.0,221.99,222.01,221.47,221.78,10037.0
2022-01-07 11:00:00,222.02,222.02,221.57,221.63,5626.0,222.02,222.02,221.57,221.63,5626.0
2022-01-07 11:05:00,221.51,222.04,221.51,221.63,9541.0,221.51,222.04,221.51,221.63,9541.0
2022-01-07 11:10:00,221.32,221.85,221.32,221.67,2650.0,221.32,221.85,221.32,221.67,2650.0
2022-01-07 11:15:00,221.54,221.56,221.29,221.37,3500.0,221.54,221.56,221.29,221.37,3500.0
2022-01-07 11:20:00,221.26,221.36,221.05,221.19,5743.0,221.26,221.36,221.05,221.19,5743.0
2022-01-07 11:25:00,221.12,221.42,220.88,221.34,3721.0,221.12,221.42,220.88,221.34,3721.0
2022-01-07 11:30:00,221.25,221.34,220.89,221.25,8833.0,221.25,221.34,220.89,221.25,8833.0
2022-01-07 11:35:00,221.22,221.52,221.06,221.43,3552.0,221.22,221.52,221.06,221.43,3552.0
2022-01-07 11:40:00,221.27,221.46,221.19,221.46,27089.0,221.27,221.46,221.19,221.46,27089.0
2022-01-07 11:45:00,221.61,222.08,221.47,222.08,4412.0,221.61,222.08,221.47,222.08,4412.0
2022-01-07 11:50:00,222.13,222.13,221.86,221.98,1400.0,222.13,222.13,221.86,221.98,1400.0
2022-01-07 11:55:00,222.01,222.01,221.77,221.95,3205.0,222.01,222.01,221.77,221.95,3205.0
2022-01-07 12:00:00,221.84,221.93,221.42,221.63,4059.0,221.84,221.93,221.42,221.63,4059.0
2022-01-07 12:05:00,221.56,221.81,221.56,221.75,4057.0,221.56,221.81,221.56,221.75,4057.0
2022-01-07 12:10:00,221.8,221.83,221.56,221.56,1305.0,221.8,221.83,221.56,221.56,1305.0
2022-01-07 12:15:00,221.48,221.63,221.43,221.43,2856.0,221.48,221.63,221.43,221.43,2856.0
2022-01-07 12:20:00,221.48,221.49,221.26,221.49,9688.0,221.48,221.49,221.26,221.49,9688.0
2022-01-07 12:25:00,221.49,221.53,221.28,221.52,14400.0,221.49,221.53,221.28,221.52,14400.0
2022-01-07 12:30:00,221.51,221.92,221.5,221.85,17960.0,221.51,221.92,221.5,221.85,17960.0
2022-01-07 12:35:00,221.84,221.85,221.59,221.64,1100.0,221.84,221.85,221.59,221.64,1100.0
2022-01-07 12:40:00,221.55,221.84,221.55,221.84,6209.0,221.55,221.84,221.55,221.84,6209.0
2022-01-07 12:45:00,222.01,222.04,221.74,221.81,2502.0,222.01,222.04,221.74,221.81,2502.0
2022-01-07 12:50:00,221.9,222.18,221.76,222.12,42302.0,221.9,222.18,221.76,222.12,42302.0
2022-01-07 12:55:00,222.13,222.35,221.95,222.35,24529.0,222.13,222.35,221.95,222.35,24529.0
2022-01-07 13:00:00,222.34,222.47,222.26,222.37,12789.0,222.34,222.47,222.26,222.37,12789.0
2022-01-07 13:05:00,222.43,222.63,222.41,222.59,1600.0,222.43,222.63,222.41,222.59,1600.0
2022-01-07 13:10:00,222.51,222.83,222.51,222.83,3658.0,222.51,222.83,222.51,222.83,3658.0
2022-01-07 13:15:00,222.8,222.84,222.6,222.68,1499.0,222.8,222.84,222.6,222.68,1499.0
2022-01-07 13:20:00,222.71,222.81,222.65,222.73,1200.0,222.71,222.81,222.65,222.73,1200.0
2022-01-07 13:25:00,222.76,222.81,222.66,222.81,3712.0,222.76,222.81,222.66,222.81,3712.0
2022-01-07 13:30:00,222.72,222.77,222.59,222.6,2374.0,222.72,222.77,222.59,222.6,2374.0
2022-01-07 13:35:00,222.55,222.55,222.25,222.46,2963.0,222.55,222.55,222.25,222.46,2963.0
2022-01-07 13:40:00,222.49,222.49,222.39,222.42,705.0,222.49,222.49,222.39,222.42,705.0
2022-01-07 13:45:00,222.35,222.41,222.25,222.31,2200.0,222.35,222.41,222.25,222.31,2200.0
2022-01-07 13:50:00,222.41,222.43,222.09,222.09,5100.0,222.41,222.43,222.09,222.09,5100.0
2022-01-07 13:55:00,222.03,222.23,222.03,222.09,3269.0,222.03,222.23,222.03,222.09,3269.0
2022-01-07 14:00:00,222.13,222.22,222.12,222.16,5218.0,222.13,222.22,222.12,222.16,5218.0
2022-01-07 14:05:00,222.11,222.27,222.04,222.24,8053.0,222.11,222.27,222.04,222.24,8053.0
2022-01-07 14:10:00,222.23,222.24,222.11,222.2,2600.0,222.23,222.24,222.11,222.2,2600.0
2022-01-07 14:15:00,222.13,222.2,222.1,222.1,1043.0,222.13,222.2,222.1,222.1,1043.0
2022-01-07 14:20:00,221.96,222.19,221.95,222.14,27719.0,221.96,222.19,221.95,222.14,27719.0
2022-01-07 14:25:00,222.09,222.2,222.0,222.2,2038.0,222.09,222.2,222.0,222.2,2038.0
2022-01-07 14:30:00,222.15,222.58,222.15,222.55,4984.0,222.15,222.58,222.15,222.55,4984.0
2022-01-07 14:35:00,222.6,222.85,222.59,222.85,4415.0,222.6,222.85,222.59,222.85,4415.0
2022-01-07 14:40:00,222.84,222.9,222.74,222.75,5121.0,222.84,222.9,222.74,222.75,5121.0
2022-01-07 14:45:00,222.64,222.66,222.27,222.51,7726.0,222.64,222.66,222.27,222.51,7726.0
2022-01-07 14:50:00,222.47,222.52,222.15,222.18,6702.0,222.47,222.52,222.15,222.18,6702.0
2022-01-07 14:55:00,222.28,222.43,222.18,222.43,7332.0,222.28,222.43,222.18,222.43,7332.0
2022-01-07 15:00:00,222.47,222.53,221.97,222.0,30279.0,222.47,222.53,221.97,222.0,30279.0
2022-01-07 15:05:00,222.01,222.24,221.94,222.09,8233.0,222.01,222.24,221.94,222.09,8233.0
2022-01-07 15:10:00,222.12,222.16,221.69,221.69,9591.0,222.12,222.16,221.69,221.69,9591.0
2022-01-07 15:15:00,221.64,221.73,221.41,221.69,14084.0,221.64,221.73,221.41,221.69,14084.0
2022-01-07 15:20:00,221.66,221.74,221.55,221.55,5059.0,221.66,221.74,221.55,221.55,5059.0
2022-01-07 15:25:00,221.55,221.75,221.47,221.75,5979.0,221.55,221.75,221.47,221.75,5979.0
2022-01-07 15:30:00,221.79,221.8,221.53,221.59,13669.0,221.79,221.8,221.53,221.59,13669.0
2022-01-07 15:35:00,221.57,221.82,221.47,221.78,16565.0,221.57,221.82,221.47,221.78,16565.0
2022-01-07 15:40:00,221.71,221.71,221.47,221.56,7759.0,221.71,221.71,221.47,221.56,7759.0
2022-01-07 15:45:00,221.53,221.77,221.52,221.58,11500.0,221.53,221.77,221.52,221.58,11500.0
2022-01-07 15:50:00,221.54,221.97,221.22,221.85,26001.0,221.54,221.97,221.22,221.85,26001.0
2022-01-07 15:55:00,221.95,222.45,221.86,221.86,70742.0,221.95,222.45,221.86,221.86,70742.0
2022-01-10 09:30:00,223.07,225.37,222.6,225.22,125936.0,223.07,225.37,222.6,225.22,125936.0
2022-01-10 09:35:00,225.22,225.75,224.83,225.25,38855.0,225.22,225.75,224.83,225.25,38855.0
2022-01-10 09:40:00,225.25,225.71,224.88,225.33,18241.0,225.25,225.71,224.88,225.33,18241.0
2022-01-10 09:45:00,225.73,225.85,224.91,225.2,21008.0,225.73,225.85,224.91,225.2,21008.0
2022-01-10 09:50:00,225.26,225.86,224.76,225.52,35353.0,225.26,225.86,224.76,225.52,35353.0
2022-01-10 09:55:00,225.68,225.87,225.52,225.66,16083.0,225.68,225.87,225.52,225.66,16083.0
2022-01-10 10:00:00,225.76,225.78,224.22,224.51,14015.0,225.76,225.78,224.22,224.51,14015.0
2022-01-10 10:05:00,224.65,224.65,223.83,223.83,8974.0,224.65,224.65,223.83,223.83,8974.0
2022-01-10 10:10:00,223.84,224.5,223.6,224.27,16294.0,223.84,224.5,223.6,224.27,16294.0
2022-01-10 10:15:00,224.01,224.33,223.81,223.86,19964.0,224.01,224.33,223.81,223.86,19964.0
2022-01-10 10:20:00,223.98,224.49,223.7,224.16,20573.0,223.98,224.49,223.7,224.16,20573.0
2022-01-10 10:25:00,224.18,224.22,223.86,224.11,12334.0,224.18,224.22,223.86,224.11,12334.0
2022-01-10 10:30:00,224.03,224.04,223.62,223.62,11545.0,224.03,224.04,223.62,223.62,11545.0
2022-01-10 10:35:00,223.75,223.79,223.23,223.23,47765.0,223.75,223.79,223.23,223.23,47765.0
2022-01-10 10:40:00,223.28,223.28,222.32,222.44,15235.0,223.28,223.28,222.32,222.44,15235.0
2022-01-10 10:45:00,222.45,222.52,221.88,222.23,17306.0,222.45,222.52,221.88,222.23,17306.0
2022-01-10 10:50:00,222.23,222.34,221.46,221.53,23326.0,222.23,222.34,221.46,221.53,23326.0
2022-01-10 10:55:00,221.51,221.62,221.12,221.12,22218.0,221.51,221.62,221.12,221.12,22218.0
2022-01-10 11:00:00,221.11,221.29,220.85,220.86,15472.0,221.11,221.29,220.85,220.86,15472.0
2022-01-10 11:05:00,220.73,220.73,220.27,220.39,11399.0,220.73,220.73,220.27,220.39,11399.0
2022-01-10 11:10:00,220.29,220.64,220.03,220.28,32290.0,220.29,220.64,220.03,220.28,32290.0
2022-01-10 11:15:00,220.27,221.45,220.27,221.1,7633.0,220.27,221.45,220.27,221.1,7633.0
2022-01-10 11:20:00,221.09,221.44,220.6,220.95,35591.0,221.09,221.44,220.6,220.95,35591.0
2022-01-10 11:25:00,220.83,221.12,220.54,221.01,9970.0,220.83,221.12,220.54,221.01,9970.0
2022-01-10 11:30:00,221.08,221.15,220.45,220.51,5051.0,221.08,221.15,220.45,220.51,5051.0
2022-01-10 11:35:00,220.48,220.76,220.2,220.54,4585.0,220.48,220.76,220.2,220.54,4585.0
2022-01-10 11:40:00,220.49,220.54,220.24,220.48,23482.0,220.49,220.54,220.24,220.48,23482.0
2022-01-10 11:45:00,220.34,220.41,220.22,220.34,1798.0,220.34,220.41,220.22,220.34,1798.0
2022-01-10 11:50:00,220.26,220.4,220.08,220.31,6741.0,220.26,220.4,220.08,220.31,6741.0
2022-01-10 11:55:00,220.25,220.62,220.19,220.5,5112.0,220.25,220.62,220.19,220.5,5112.0
2022-01-10 12:00:00,220.73,221.1,220.7,221.1,3882.0,220.73,221.1,220.7,221.1,3882.0
2022-01-10 12:05:00,221.17,221.65,220.83,220.84,15088.0,221.17,221.65,220.83,220.84,15088.0
2022-01-10 12:10:00,220.87,220.93,220.59,220.7,13105.0,220.87,220.93,220.59,220.7,13105.0
2022-01-10 12:15:00,220.71,220.94,220.57,220.63,20655.0,220.71,220.94,220.57,220.63,20655.0
2022-01-10 12:20:00,220.62,220.62,220.14,220.14,6930.0,220.62,220.62,220.14,220.14,6930.0
2022-01-10 12:25:00,220.14,220.14,219.5,219.52,10782.0,220.14,220.14,219.5,219.52,10782.0
2022-01-10 12:30:00,219.56,219.66,219.1,219.46,17427.0,219.56,219.66,219.1,219.46,17427.0
2022-01-10 12:35:00,219.48,219.96,219.45,219.64,9497.0,219.48,219.96,219.45,219.64,9497.0
2022-01-10 12:40:00,219.6,220.06,219.6,219.97,4329.0,219.6,220.06,219.6,219.97,4329.0
2022-01-10 12:45:00,219.93,220.26,219.88,219.89,3533.0,219.93,220.26,219.88,219.89,3533.0
2022-01-10 12:50:00,219.9,220.77,219.7,220.25,15426.0,219.9,220.77,219.7,220.25,15426.0
2022-01-10 12:55:00,220.26,220.42,220.16,220.38,3145.0,220.26,220.42,220.16,220.38,3145.0
2022-01-10 13:00:00,220.56,220.86,220.55,220.69,4019.0,220.56,220.86,220.55,220.69,4019.0
2022-01-10 13:05:00,220.65,220.85,220.62,220.68,2774.0,220.65,220.85,220.62,220.68,2774.0
2022-01-10 13:10:00,220.75,220.85,220.58,220.68,16383.0,220.75,220.85,220.58,220.68,16383.0
2022-01-10 13:15:00,220.57,220.79,220.43,220.75,2852.0,220.57,220.79,220.43,220.75,2852.0
2022-01-10 13:20:00,220.8,221.05,220.65,221.05,2500.0,220.8,221.05,220.65,221.05,2500.0
2022-01-10 13:25:00,221.31,221.65,220.93,220.95,25317.0,221.31,221.65,220.93,220.95,25317.0
2022-01-10 13:30:00,220.97,221.16,220.86,220.95,3761.0,220.97,221.16,220.86,220.95,3761.0
2022-01-10 13:35:00,220.88,221.15,220.69,220.82,3152.0,220.88,221.15,220.69,220.82,3152.0
2022-01-10 13:40:00,220.77,221.02,220.7,221.0,7242.0,220.77,221.02,220.7,221.0,7242.0
2022-01-10 13:45:00,220.91,220.91,220.42,220.73,5304.0,220.91,220.91,220.42,220.73,5304.0
2022-01-10 13:50:00,220.91,221.06,220.83,220.86,5893.0,220.91,221.06,220.83,220.86,5893.0
2022-01-10 13:55:00,220.88,221.16,220.65,221.06,8930.0,220.88,221.16,220.65,221.06,8930.0
2022-01-10 14:00:00,221.13,221.51,221.05,221.51,3205.0,221.13,221.51,221.05,221.51,3205.0
2022-01-10 14:05:00,221.56,221.98,221.41,221.88,5901.0,221.56,221.98,221.41,221.88,5901.0
2022-01-10 14:10:00,221.82,222.19,221.7,222.07,24541.0,221.82,222.19,221.7,222.07,24541.0
2022-01-10 14:15:00,222.01,222.49,222.01,222.3,8960.0,222.01,222.49,222.01,222.3,8960.0
2022-01-10 14:20:00,222.45,222.69,222.14,222.22,5814.0,222.45,222.69,222.14,222.22,5814.0
2022-01-10 14:25:00,222.29,222.57,222.15,222.28,7977.0,222.29,222.57,222.15,222.28,7977.0
2022-01-10 14:30:00,222.31,222.45,221.92,222.25,21369.0,222.31,222.45,221.92,222.25,21369.0
2022-01-10 14:35:00,222.28,222.42,222.2,222.21,1521.0,222.28,222.42,222.2,222.21,1521.0
2022-01-10 14:40:00,222.14,222.36,221.97,221.97,4507.0,222.14,222.36,221.97,221.97,4507.0
2022-01-10 14:45:00,221.95,222.44,221.95,222.44,2369.0,221.95,222.44,221.95,222.44,2369.0
2022-01-10 14:50:00,222.52,222.56,222.18,222.3,9013.0,222.52,222.56,222.18,222.3,9013.0
2022-01-10 14:55:00,222.09,222.74,222.09,222.62,5150.0,222.09,222.74,222.09,222.62,5150.0
2022-01-10 15:00:00,222.61,222.99,222.5,222.5,12158.0,222.61,222.99,222.5,222.5,12158.0
2022-01-10 15:05:00,222.54,222.6,222.04,222.27,13014.0,222.54,222.6,222.04,222.27,13014.0
2022-01-10 15:10:00,222.38,222.65,222.31,222.51,7637.0,222.38,222.65,222.31,222.51,7637.0
2022-01-10 15:15:00,222.57,222.78,222.46,222.76,4425.0,222.57,222.78,222.46,222.76,4425.0
2022-01-10 15:20:00,222.77,222.99,222.68,222.97,9503.0,222.77,222.99,222.68,222.97,9503.0
2022-01-10 15:25:00,222.94,223.21,222.85,223.1,3994.0,222.94,223.21,222.85,223.1,3994.0
2022-01-10 15:30:00,223.1,223.35,222.89,223.07,8513.0,223.1,223.35,222.89,223.07,8513.0
2022-01-10 15:35:00,223.08,223.27,222.98,223.17,5705.0,223.08,223.27,222.98,223.17,5705.0
2022-01-10 15:40:00,223.14,223.65,223.11,223.52,9675.0,223.14,223.65,223.11,223.52,9675.0
2022-01-10 15:45:00,223.41,223.74,223.4,223.56,10305.0,223.41,223.74,223.4,223.56,10305.0
2022-01-10 15:50:00,223.6,223.74,223.49,223.55,17180.0,223.6,223.74,223.49,223.55,17180.0
2022-01-10 15:55:00,223.49,224.2,223.49,223.95,55640.0,223.49,224.2,223.49,223.95,55640.0
2022-01-11 09:30:00,224.2,224.91,223.31,223.53,35030.0,224.2,224.91,223.31,223.53,35030.0
2022-01-11 09:35:00,223.49,223.54,222.63,223.34,21140.0,223.49,223.54,222.63,223.34,21140.0
2022-01-11 09:40:00,223.07,223.51,222.14,222.64,22341.0,223.07,223.51,222.14,222.64,22341.0
2022-01-11 09:45:00,222.64,223.35,222.5,223.13,13915.0,222.64,223.35,222.5,223.13,13915.0
2022-01-11 09:50:00,223.01,224.0,223.0,223.39,16623.0,223.01,224.0,223.0,223.39,16623.0
2022-01-11 09:55:00,223.14,223.61,223.0,223.61,8127.0,223.14,223.61,223.0,223.61,8127.0
2022-01-11 10:00:00,223.87,224.0,223.41,224.0,10302.0,223.87,224.0,223.41,224.0,10302.0
2022-01-11 10:05:00,224.15,224.71,224.05,224.71,10290.0,224.15,224.71,224.05,224.71,10290.0
2022-01-11 10:10:00,224.71,225.24,224.39,225.23,21394.0,224.71,225.24,224.39,225.23,21394.0
2022-01-11 10:15:00,225.23,225.36,224.72,224.98,13660.0,225.23,225.36,224.72,224.98,13660.0
2022-01-11 10:20:00,225.05,225.05,224.31,224.31,12752.0,225.05,225.05,224.31,224.31,12752.0
2022-01-11 10:25:00,224.31,224.58,223.88,224.3,9923.0,224.31,224.58,223.88,224.3,9923.0
2022-01-11 10:30:00,224.37,224.78,224.19,224.19,31928.0,224.37,224.78,224.19,224.19,31928.0
2022-01-11 10:35:00,224.23,224.3,223.78,223.84,7875.0,224.23,224.3,223.78,223.84,7875.0
2022-01-11 10:40:00,223.81,223.86,223.33,223.45,4141.0,223.81,223.86,223.33,223.45,4141.0
2022-01-11 10:45:00,223.7,223.8,223.6,223.78,7358.0,223.7,223.8,223.6,223.78,7358.0
2022-01-11 10:50:00,223.68,223.89,223.67,223.71,4146.0,223.68,223.89,223.67,223.71,4146.0
2022-01-11 10:55:00,223.79,224.0,223.38,223.92,15207.0,223.79,224.0,223.38,223.92,15207.0
2022-01-11 11:00:00,223.93,224.46,223.72,224.4,6609.0,223.93,224.46,223.72,224.4,6609.0
2022-01-11 11:05:00,224.29,224.35,223.91,224.0,10895.0,224.29,224.35,223.91,224.0,10895.0
2022-01-11 11:10:00,224.0,224.72,223.99,224.64,7432.0,224.0,224.72,223.99,224.64,7432.0
2022-01-11 11:15:00,224.57,224.97,224.55,224.97,12661.0,224.57,224.97,224.55,224.97,12661.0
2022-01-11 11:20:00,224.77,224.78,224.46,224.46,11401.0,224.77,224.78,224.46,224.46,11401.0
2022-01-11 11:25:00,224.49,224.64,224.19,224.39,20032.0,224.49,224.64,224.19,224.39,20032.0
2022-01-11 11:30:00,224.39,225.53,224.39,225.09,21377.0,224.39,225.53,224.39,225.09,21377.0
2022-01-11 11:35:00,225.18,225.53,225.1,225.43,3372.0,225.18,225.53,225.1,225.43,3372.0
2022-01-11 11:40:00,225.42,225.8,225.17,225.41,7098.0,225.42,225.8,225.17,225.41,7098.0
2022-01-11 11:45:00,225.41,225.99,225.17,225.67,8975.0,225.41,225.99,225.17,225.67,8975.0
2022-01-11 11:50:00,225.75,226.37,225.75,226.02,13233.0,225.75,226.37,225.75,226.02,13233.0
2022-01-11 11:55:00,226.02,226.79,226.02,226.79,9943.0,226.02,226.79,226.02,226.79,9943.0
2022-01-11 12:00:00,226.62,226.79,226.5,226.79,7749.0,226.62,226.79,226.5,226.79,7749.0
2022-01-11 12:05:00,226.73,226.89,226.42,226.47,7366.0,226.73,226.89,226.42,226.47,7366.0
2022-01-11 12:10:00,226.47,226.74,226.35,226.74,8594.0,226.47,226.74,226.35,226.74,8594.0
2022-01-11 12:15:00,226.76,226.91,226.36,226.46,6599.0,226.76,226.91,226.36,226.46,6599.0
2022-01-11 12:20:00,226.52,226.72,226.42,226.58,8752.0,226.52,226.72,226.42,226.58,8752.0
2022-01-11 12:25:00,226.58,226.58,225.92,226.1,10074.0,226.58,226.58,225.92,226.1,10074.0
2022-01-11 12:30:00,226.12,226.16,225.46,225.47,14875.0,226.12,226.16,225.46,225.47,14875.0
2022-01-11 12:35:00,225.52,226.02,225.51,226.02,5288.0,225.52,226.02,225.51,226.02,5288.0
2022-01-11 12:40:00,226.01,226.24,225.97,226.23,7339.0,226.01,226.24,225.97,226.23,7339.0
2022-01-11 12:45:00,226.24,226.29,226.0,226.05,4006.0,226.24,226.29,226.0,226.05,4006.0
2022-01-11 12:50:00,226.11,226.44,226.11,226.44,4201.0,226.11,226.44,226.11,226.44,4201.0
2022-01-11 12:55:00,226.37,226.39,226.24,226.33,4684.0,226.37,226.39,226.24,226.33,4684.0
2022-01-11 13:00:00,226.35,226.45,226.05,226.38,3086.0,226.35,226.45,226.05,226.38,3086.0
2022-01-11 13:05:00,226.35,226.42,226.28,226.28,4666.0,226.35,226.42,226.28,226.28,4666.0
2022-01-11 13:10:00,226.42,226.43,226.31,226.35,3643.0,226.42,226.43,226.31,226.35,3643.0
2022-01-11 13:15:00,226.36,226.58,226.31,226.52,5667.0,226.36,226.58,226.31,226.52,5667.0
2022-01-11 13:20:00,226.66,226.73,226.43,226.46,5218.0,226.66,226.73,226.43,226.46,5218.0
2022-01-11 13:25:00,226.37,226.38,226.18,226.34,2132.0,226.37,226.38,226.18,226.34,2132.0
2022-01-11 13:30:00,226.36,226.5,226.36,226.5,4375.0,226.36,226.5,226.36,226.5,4375.0
2022-01-11 13:35:00,226.55,226.59,226.47,226.47,5052.0,226.55,226.59,226.47,226.47,5052.0
2022-01-11 13:40:00,226.47,226.56,226.35,226.47,6404.0,226.47,226.56,226.35,226.47,6404.0
2022-01-11 13:45:00,226.49,226.54,226.3,226.45,3846.0,226.49,226.54,226.3,226.45,3846.0
2022-01-11 13:50:00,226.45,226.49,226.22,226.31,5799.0,226.45,226.49,226.22,226.31,5799.0
2022-01-11 13:55:00,226.27,226.39,226.27,226.39,8595.0,226.27,226.39,226.27,226.39,8595.0
2022-01-11 14:00:00,226.31,226.37,225.73,225.73,13421.0,226.31,226.37,225.73,225.73,13421.0
2022-01-11 14:05:00,225.77,225.86,225.25,225.4,8102.0,225.77,225.86,225.25,225.4,8102.0
2022-01-11 14:10:00,225.4,225.54,225.16,225.54,8155.0,225.4,225.54,225.16,225.54,8155.0
2022-01-11 14:15:00,225.57,225.74,225.44,225.44,3584.0,225.57,225.74,225.44,225.44,3584.0
2022-01-11 14:20:00,225.45,225.49,225.31,225.4,7574.0,225.45,225.49,225.31,225.4,7574.0
2022-01-11 14:25:00,225.41,225.53,225.41,225.5,4614.0,225.41,225.53,225.41,225.5,4614.0
2022-01-11 14:30:00,225.44,225.48,225.38,225.42,3095.0,225.44,225.48,225.38,225.42,3095.0
2022-01-11 14:35:00,225.47,225.47,225.17,225.35,6070.0,225.47,225.47,225.17,225.35,6070.0
2022-01-11 14:40:00,225.34,225.42,225.26,225.27,4170.0,225.34,225.42,225.26,225.27,4170.0
2022-01-11 14:45:00,225.33,225.33,225.07,225.2,9988.0,225.33,225.33,225.07,225.2,9988.0
2022-01-11 14:50:00,225.16,225.41,225.1,225.4,4251.0,225.16,225.41,225.1,225.4,4251.0
2022-01-11 14:55:00,225.43,225.74,225.35,225.35,4757.0,225.43,225.74,225.35,225.35,4757.0
2022-01-11 15:00:00,225.3,225.41,225.2,225.37,7341.0,225.3,225.41,225.2,225.37,7341.0
2022-01-11 15:05:00,225.36,225.44,225.12,225.24,8339.0,225.36,225.44,225.12,225.24,8339.0
2022-01-11 15:10:00,225.25,225.32,225.11,225.31,4640.0,225.25,225.32,225.11,225.31,4640.0
2022-01-11 15:15:00,225.3,225.38,225.13,225.33,5169.0,225.3,225.38,225.13,225.33,5169.0
2022-01-11 15:20:00,225.33,225.4,225.18,225.32,7290.0,225.33,225.4,225.18,225.32,7290.0
2022-01-11 15:25:00,225.24,225.56,225.23,225.34,10027.0,225.24,225.56,225.23,225.34,10027.0
2022-01-11 15:30:00,225.38,225.7,225.38,225.56,6060.0,225.38,225.7,225.38,225.56,6060.0
2022-01-11 15:35:00,225.67,226.15,225.66,225.8,9631.0,225.67,226.15,225.66,225.8,9631.0
2022-01-11 15:40:00,225.71,225.84,225.57,225.71,9641.0,225.71,225.84,225.57,225.71,9641.0
2022-01-11 15:45:00,225.71,225.92,225.68,225.69,16474.0,225.71,225.92,225.68,225.69,16474.0
2022-01-11 15:50:00,225.66,225.67,225.4,225.61,15725.0,225.66,225.67,225.4,225.61,15725.0
2022-01-11 15:55:00,225.65,226.21,225.64,226.17,51575.0,225.65,226.21,225.64,226.17,51575.0
2022-01-12 09:30:00,224.81,226.74,224.81,226.74,41331.0,224.81,226.74,224.81,226.74,41331.0
2022-01-12 09:35:00,226.19,227.19,226.03,226.99,8931.0,226.19,227.19,226.03,226.99,8931.0
2022-01-12 09:40:00,226.82,227.09,225.86,226.09,34906.0,226.82,227.09,225.86,226.09,34906.0
2022-01-12 09:45:00,226.0,226.31,225.4,225.4,9990.0,226.0,226.31,225.4,225.4,9990.0
2022-01-12 09:50:00,225.54,225.91,225.5,225.64,8843.0,225.54,225.91,225.5,225.64,8843.0
2022-01-12 09:55:00,225.6,225.73,225.0,225.38,11828.0,225.6,225.73,225.0,225.38,11828.0
2022-01-12 10:00:00,225.51,225.61,225.0,225.24,5065.0,225.51,225.61,225.0,225.24,5065.0
2022-01-12 10:05:00,225.11,225.36,224.8,225.13,20070.0,225.11,225.36,224.8,225.13,20070.0
2022-01-12 10:10:00,225.1,225.12,224.62,224.99,14886.0,225.1,225.12,224.62,224.99,14886.0
2022-01-12 10:15:00,225.07,225.24,224.9,225.11,5838.0,225.07,225.24,224.9,225.11,5838.0
2022-01-12 10:20:00,225.11,225.24,224.67,224.78,13176.0,225.11,225.24,224.67,224.78,13176.0
2022-01-12 10:25:00,224.74,224.76,224.62,224.69,4902.0,224.74,224.76,224.62,224.69,4902.0
2022-01-12 10:30:00,224.65,224.65,223.68,224.22,16840.0,224.65,224.65,223.68,224.22,16840.0
2022-01-12 10:35:00,224.22,224.25,223.91,224.12,9034.0,224.22,224.25,223.91,224.12,9034.0
2022-01-12 10:40:00,224.23,224.42,224.05,224.36,7939.0,224.23,224.42,224.05,224.36,7939.0
2022-01-12 10:45:00,224.57,225.23,224.56,225.23,7479.0,224.57,225.23,224.56,225.23,7479.0
2022-01-12 10:50:00,225.28,225.4,225.16,225.28,21574.0,225.28,225.4,225.16,225.28,21574.0
2022-01-12 10:55:00,225.22,225.56,225.16,225.56,10493.0,225.22,225.56,225.16,225.56,10493.0
2022-01-12 11:00:00,225.38,225.42,225.11,225.27,4742.0,225.38,225.42,225.11,225.27,4742.0
2022-01-12 11:05:00,225.19,225.29,224.81,225.23,9712.0,225.19,225.29,224.81,225.23,9712.0
2022-01-12 11:10:00,225.07,225.14,224.9,225.06,8059.0,225.07,225.14,224.9,225.06,8059.0
2022-01-12 11:15:00,224.98,225.19,224.83,225.04,7220.0,224.98,225.19,224.83,225.04,7220.0
2022-01-12 11:20:00,225.13,225.14,224.94,224.98,3150.0,225.13,225.14,224.94,224.98,3150.0
2022-01-12 11:25:00,224.99,225.39,224.98,225.34,5700.0,224.99,225.39,224.98,225.34,5700.0
2022-01-12 11:30:00,225.23,226.01,225.22,225.99,3916.0,225.23,226.01,225.22,225.99,3916.0
2022-01-12 11:35:00,225.97,226.1,225.87,225.87,1834.0,225.97,226.1,225.87,225.87,1834.0
2022-01-12 11:40:00,225.82,225.82,225.56,225.56,3334.0,225.82,225.82,225.56,225.56,3334.0
2022-01-12 11:45:00,225.44,225.76,225.44,225.44,3488.0,225.44,225.76,225.44,225.44,3488.0
2022-01-12 11:50:00,225.37,225.47,225.22,225.34,1906.0,225.37,225.47,225.22,225.34,1906.0
2022-01-12 11:55:00,225.47,225.47,225.28,225.28,1450.0,225.47,225.47,225.28,225.28,1450.0
2022-01-12 12:00:00,225.3,225.38,225.0,225.02,8012.0,225.3,225.38,225.0,225.02,8012.0
2022-01-12 12:05:00,224.99,225.21,224.96,224.96,5638.0,224.99,225.21,224.96,224.96,5638.0
2022-01-12 12:10:00,225.03,225.07,224.92,225.03,2229.0,225.03,225.07,224.92,225.03,2229.0
2022-01-12 12:15:00,225.11,225.15,225.09,225.15,1600.0,225.11,225.15,225.09,225.15,1600.0
2022-01-12 12:20:00,225.15,225.34,225.05,225.34,2814.0,225.15,225.34,225.05,225.34,2814.0
2022-01-12 12:25:00,225.34,225.35,225.2,225.32,4461.0,225.34,225.35,225.2,225.32,4461.0
2022-01-12 12:30:00,225.16,225.26,225.06,225.08,3517.0,225.16,225.26,225.06,225.08,3517.0
2022-01-12 12:35:00,225.08,225.28,225.07,225.2,2052.0,225.08,225.28,225.07,225.2,2052.0
2022-01-12 12:40:00,225.28,225.36,225.25,225.36,4671.0,225.28,225.36,225.25,225.36,4671.0
2022-01-12 12:45:00,225.43,225.45,225.32,225.38,4463.0,225.43,225.45,225.32,225.38,4463.0
2022-01-12 12:50:00,225.45,225.45,225.27,225.39,4098.0,225.45,225.45,225.27,225.39,4098.0
2022-01-12 12:55:00,225.46,225.61,225.46,225.58,1810.0,225.46,225.61,225.46,225.58,1810.0
2022-01-12 13:00:00,225.58,225.77,225.43,225.67,8568.0,225.58,225.77,225.43,225.67,8568.0
2022-01-12 13:05:00,225.73,225.73,225.38,225.57,3504.0,225.73,225.73,225.38,225.57,3504.0
2022-01-12 13:10:00,225.58,225.62,225.44,225.45,9697.0,225.58,225.62,225.44,225.45,9697.0
2022-01-12 13:15:00,225.45,225.52,225.37,225.48,3623.0,225.45,225.52,225.37,225.48,3623.0
2022-01-12 13:20:00,225.53,225.53,225.35,225.48,2336.0,225.53,225.53,225.35,225.48,2336.0
2022-01-12 13:25:00,225.35,225.43,225.19,225.2,3868.0,225.35,225.43,225.19,225.2,3868.0
2022-01-12 13:30:00,225.18,225.29,225.09,225.26,3300.0,225.18,225.29,225.09,225.26,3300.0
2022-01-12 13:35:00,225.21,225.29,225.1,225.28,7844.0,225.21,225.29,225.1,225.28,7844.0
2022-01-12 13:40:00,225.31,225.38,225.26,225.3,3600.0,225.31,225.38,225.26,225.3,3600.0
2022-01-12 13:45:00,225.3,225.36,225.21,225.22,1904.0,225.3,225.36,225.21,225.22,1904.0
2022-01-12 13:50:00,225.18,225.31,225.0,225.0,5000.0,225.18,225.31,225.0,225.0,5000.0
2022-01-12 13:55:00,224.92,225.29,224.9,225.2,12364.0,224.92,225.29,224.9,225.2,12364.0
2022-01-12 14:00:00,225.16,225.31,225.11,225.23,6511.0,225.16,225.31,225.11,225.23,6511.0
2022-01-12 14:05:00,225.21,225.41,225.17,225.32,7721.0,225.21,225.41,225.17,225.32,7721.0
2022-01-12 14:10:00,225.3,225.34,225.19,225.33,2497.0,225.3,225.34,225.19,225.33,2497.0
2022-01-12 14:15:00,225.31,225.57,225.31,225.57,2080.0,225.31,225.57,225.31,225.57,2080.0
2022-01-12 14:20:00,225.54,225.64,225.49,225.56,4500.0,225.54,225.64,225.49,225.56,4500.0
2022-01-12 14:25:00,225.54,226.11,225.53,225.98,8517.0,225.54,226.11,225.53,225.98,8517.0
2022-01-12 14:30:00,225.95,226.07,225.74,225.75,7618.0,225.95,226.07,225.74,225.75,7618.0
2022-01-12 14:35:00,225.7,225.84,225.69,225.78,2701.0,225.7,225.84,225.69,225.78,2701.0
2022-01-12 14:40:00,225.77,225.77,225.52,225.67,4358.0,225.77,225.77,225.52,225.67,4358.0
2022-01-12 14:45:00,225.71,225.92,225.71,225.83,3807.0,225.71,225.92,225.71,225.83,3807.0
2022-01-12 14:50:00,225.7,225.91,225.7,225.86,1650.0,225.7,225.91,225.7,225.86,1650.0
2022-01-12 14:55:00,225.81,225.96,225.77,225.79,3826.0,225.81,225.96,225.77,225.79,3826.0
2022-01-12 15:00:00,225.82,225.9,225.56,225.66,4984.0,225.82,225.9,225.56,225.66,4984.0
2022-01-12 15:05:00,225.58,225.86,225.51,225.56,5695.0,225.58,225.86,225.51,225.56,5695.0
2022-01-12 15:10:00,225.59,225.71,225.53,225.68,2354.0,225.59,225.71,225.53,225.68,2354.0
2022-01-12 15:15:00,225.6,225.6,225.32,225.33,3325.0,225.6,225.6,225.32,225.33,3325.0
2022-01-12 15:20:00,225.33,225.41,225.23,225.26,8455.0,225.33,225.41,225.23,225.26,8455.0
2022-01-12 15:25:00,225.22,225.26,225.04,225.24,6138.0,225.22,225.26,225.04,225.24,6138.0
2022-01-12 15:30:00,225.26,225.61,225.26,225.53,9888.0,225.26,225.61,225.26,225.53,9888.0
2022-01-12 15:35:00,225.57,225.68,225.53,225.63,5694.0,225.57,225.68,225.53,225.63,5694.0
2022-01-12 15:40:00,225.56,225.66,225.45,225.62,5170.0,225.56,225.66,225.45,225.62,5170.0
2022-01-12 15:45:00,225.64,225.9,225.62,225.7,11876.0,225.64,225.9,225.62,225.7,11876.0
2022-01-12 15:50:00,225.7,226.01,225.61,226.0,15383.0,225.7,226.01,225.61,226.0,15383.0
2022-01-12 15:55:00,226.08,226.39,225.98,226.25,60759.0,226.08,226.39,225.98,226.25,60759.0
2022-01-13 09:30:00,224.17,226.68,223.89,226.48,23092.0,224.17,226.68,223.89,226.48,23092.0
2022-01-13 09:35:00,226.23,226.49,225.73,226.44,4200.0,226.23,226.49,225.73,226.44,4200.0
2022-01-13 09:40:00,226.53,226.99,226.04,226.79,5333.0,226.53,226.99,226.04,226.79,5333.0
2022-01-13 09:45:00,226.83,227.22,225.91,226.13,12590.0,226.83,227.22,225.91,226.13,12590.0
2022-01-13 09:50:00,226.18,226.3,225.89,226.09,25182.0,226.18,226.3,225.89,226.09,25182.0
2022-01-13 09:55:00,226.06,226.32,225.85,226.22,12916.0,226.06,226.32,225.85,226.22,12916.0
2022-01-13 10:00:00,226.21,226.35,225.6,225.95,14405.0,226.21,226.35,225.6,225.95,14405.0
2022-01-13 10:05:00,226.13,226.52,226.0,226.12,11006.0,226.13,226.52,226.0,226.12,11006.0
2022-01-13 10:10:00,226.14,226.49,226.11,226.48,7730.0,226.14,226.49,226.11,226.48,7730.0
2022-01-13 10:15:00,226.49,226.71,225.95,226.44,21501.0,226.49,226.71,225.95,226.44,21501.0
2022-01-13 10:20:00,226.47,226.54,226.11,226.27,6220.0,226.47,226.54,226.11,226.27,6220.0
2022-01-13 10:25:00,226.38,226.57,225.82,226.57,17923.0,226.38,226.57,225.82,226.57,17923.0
2022-01-13 10:30:00,226.55,227.21,226.54,227.06,9548.0,226.55,227.21,226.54,227.06,9548.0
2022-01-13 10:35:00,227.04,227.29,226.64,226.72,9461.0,227.04,227.29,226.64,226.72,9461.0
2022-01-13 10:40:00,226.67,226.88,226.49,226.77,13471.0,226.67,226.88,226.49,226.77,13471.0
2022-01-13 10:45:00,226.8,227.32,226.23,226.23,6129.0,226.8,227.32,226.23,226.23,6129.0
2022-01-13 10:50:00,226.24,226.24,225.92,226.01,9991.0,226.24,226.24,225.92,226.01,9991.0
2022-01-13 10:55:00,226.1,226.25,225.96,226.17,8600.0,226.1,226.25,225.96,226.17,8600.0
2022-01-13 11:00:00,226.2,226.45,225.89,226.36,23221.0,226.2,226.45,225.89,226.36,23221.0
2022-01-13 11:05:00,226.29,226.48,226.1,226.48,33449.0,226.29,226.48,226.1,226.48,33449.0
2022-01-13 11:10:00,226.4,226.92,226.02,226.19,36868.0,226.4,226.92,226.02,226.19,36868.0
2022-01-13 11:15:00,226.29,226.81,226.28,226.78,5997.0,226.29,226.81,226.28,226.78,5997.0
2022-01-13 11:20:00,226.78,227.06,226.66,226.67,6124.0,226.78,227.06,226.66,226.67,6124.0
2022-01-13 11:25:00,226.67,226.87,226.57,226.8,6841.0,226.67,226.87,226.57,226.8,6841.0
2022-01-13 11:30:00,226.85,226.87,226.5,226.55,7512.0,226.85,226.87,226.5,226.55,7512.0
2022-01-13 11:35:00,226.39,226.8,226.37,226.7,5523.0,226.39,226.8,226.37,226.7,5523.0
2022-01-13 11:40:00,226.7,226.98,226.7,226.89,3743.0,226.7,226.98,226.7,226.89,3743.0
2022-01-13 11:45:00,226.84,226.96,226.75,226.81,2849.0,226.84,226.96,226.75,226.81,2849.0
2022-01-13 11:50:00,226.73,227.16,226.72,227.07,4483.0,226.73,227.16,226.72,227.07,4483.0
2022-01-13 11:55:00,227.07,227.22,226.88,226.9,3786.0,227.07,227.22,226.88,226.9,3786.0
2022-01-13 12:00:00,226.88,227.03,226.44,226.44,4669.0,226.88,227.03,226.44,226.44,4669.0
2022-01-13 12:05:00,226.44,226.5,225.96,226.33,39061.0,226.44,226.5,225.96,226.33,39061.0
2022-01-13 12:10:00,226.37,226.4,226.1,226.21,11168.0,226.37,226.4,226.1,226.21,11168.0
2022-01-13 12:15:00,226.13,226.15,225.64,225.9,25145.0,226.13,226.15,225.64,225.9,25145.0
2022-01-13 12:20:00,225.84,225.9,225.55,225.73,25337.0,225.84,225.9,225.55,225.73,25337.0
2022-01-13 12:25:00,225.66,225.74,225.17,225.3,24770.0,225.66,225.74,225.17,225.3,24770.0
2022-01-13 12:30:00,225.31,225.94,225.21,225.94,72135.0,225.31,225.94,225.21,225.94,72135.0
2022-01-13 12:35:00,225.84,226.1,225.71,225.99,21774.0,225.84,226.1,225.71,225.99,21774.0
2022-01-13 12:40:00,225.99,226.1,225.75,225.75,2331.0,225.99,226.1,225.75,225.75,2331.0
2022-01-13 12:45:00,225.77,226.05,225.77,226.04,16641.0,225.77,226.05,225.77,226.04,16641.0
2022-01-13 12:50:00,226.04,226.24,225.86,226.01,9331.0,226.04,226.24,225.86,226.01,9331.0
2022-01-13 12:55:00,226.05,226.14,225.86,225.86,6087.0,226.05,226.14,225.86,225.86,6087.0
2022-01-13 13:00:00,225.95,226.39,225.85,226.35,16380.0,225.95,226.39,225.85,226.35,16380.0
2022-01-13 13:05:00,226.31,226.89,226.31,226.79,4852.0,226.31,226.89,226.31,226.79,4852.0
2022-01-13 13:10:00,226.84,226.9,226.53,226.7,8866.0,226.84,226.9,226.53,226.7,8866.0
2022-01-13 13:15:00,226.7,226.9,226.6,226.8,11727.0,226.7,226.9,226.6,226.8,11727.0
2022-01-13 13:20:00,226.88,227.19,226.85,227.14,10635.0,226.88,227.19,226.85,227.14,10635.0
2022-01-13 13:25:00,227.08,227.12,226.88,227.03,22819.0,227.08,227.12,226.88,227.03,22819.0
2022-01-13 13:30:00,227.09,227.09,226.83,226.86,4872.0,227.09,227.09,226.83,226.86,4872.0
2022-01-13 13:35:00,226.86,227.19,226.68,227.19,8754.0,226.86,227.19,226.68,227.19,8754.0
2022-01-13 13:40:00,227.12,227.12,226.7,226.77,6366.0,227.12,227.12,226.7,226.77,6366.0
2022-01-13 13:45:00,226.73,226.98,226.72,226.92,4581.0,226.73,226.98,226.72,226.92,4581.0
2022-01-13 13:50:00,226.91,226.91,226.6,226.7,7271.0,226.91,226.91,226.6,226.7,7271.0
2022-01-13 13:55:00,226.72,226.73,226.6,226.68,2588.0,226.72,226.73,226.6,226.68,2588.0
2022-01-13 14:00:00,226.58,227.18,226.58,227.06,6233.0,226.58,227.18,226.58,227.06,6233.0
2022-01-13 14:05:00,227.09,227.1,226.62,226.84,11486.0,227.09,227.1,226.62,226.84,11486.0
2022-01-13 14:10:00,226.77,226.96,226.74,226.9,4590.0,226.77,226.96,226.74,226.9,4590.0
2022-01-13 14:15:00,226.88,227.31,226.83,227.26,4638.0,226.88,227.31,226.83,227.26,4638.0
2022-01-13 14:20:00,227.26,227.4,227.21,227.22,3260.0,227.26,227.4,227.21,227.22,3260.0
2022-01-13 14:25:00,227.17,227.28,227.13,227.23,2800.0,227.17,227.28,227.13,227.23,2800.0
2022-01-13 14:30:00,227.18,227.36,227.05,227.36,2693.0,227.18,227.36,227.05,227.36,2693.0
2022-01-13 14:35:00,227.31,227.43,227.19,227.31,5000.0,227.31,227.43,227.19,227.31,5000.0
2022-01-13 14:40:00,227.38,227.49,227.32,227.48,2982.0,227.38,227.49,227.32,227.48,2982.0
2022-01-13 14:45:00,227.42,227.56,227.35,227.56,4984.0,227.42,227.56,227.35,227.56,4984.0
2022-01-13 14:50:00,227.53,227.99,227.52,227.99,9224.0,227.53,227.99,227.52,227.99,9224.0
2022-01-13 14:55:00,227.86,228.12,227.72,227.94,9190.0,227.86,228.12,227.72,227.94,9190.0
2022-01-13 15:00:00,227.82,227.82,227.15,227.23,4572.0,227.82,227.82,227.15,227.23,4572.0
2022-01-13 15:05:00,227.24,227.31,226.99,227.05,4986.0,227.24,227.31,226.99,227.05,4986.0
2022-01-13 15:10:00,227.11,227.11,226.88,227.0,11087.0,227.11,227.11,226.88,227.0,11087.0
2022-01-13 15:15:00,227.05,227.07,226.79,226.99,6105.0,227.05,227.07,226.79,226.99,6105.0
2022-01-13 15:20:00,226.98,227.0,226.68,226.73,7708.0,226.98,227.0,226.68,226.73,7708.0
2022-01-13 15:25:00,226.77,227.22,226.69,227.05,13860.0,226.77,227.22,226.69,227.05,13860.0
2022-01-13 15:30:00,227.09,227.24,227.02,227.24,4799.0,227.09,227.24,227.02,227.24,4799.0
2022-01-13 15:35:00,227.11,227.26,226.77,226.84,10069.0,227.11,227.26,226.77,226.84,10069.0
2022-01-13 15:40:00,226.84,227.05,226.84,226.99,10402.0,226.84,227.05,226.84,226.99,10402.0
2022-01-13 15:45:00,226.96,227.12,226.42,226.5,24531.0,226.96,227.12,226.42,226.5,24531.0
2022-01-13 15:50:00,226.5,226.65,225.97,226.28,42828.0,226.5,226.65,225.97,226.28,42828.0
2022-01-13 15:55:00,226.22,226.8,226.18,226.8,102251.0,226.22,226.8,226.18,226.8,102251.0
2022-01-14 09:30:00,227.0,227.57,226.59,227.14,33988.0,227.0,227.57,226.59,227.14,33988.0
2022-01-14 09:35:00,227.39,227.52,226.98,227.09,15921.0,227.39,227.52,226.98,227.09,15921.0
2022-01-14 09:40:00,227.09,228.47,227.0,228.34,12867.0,227.09,228.47,227.0,228.34,12867.0
2022-01-14 09:45:00,228.25,228.25,227.76,227.76,11874.0,228.25,228.25,227.76,227.76,11874.0
2022-01-14 09:50:00,227.94,228.14,227.21,227.45,22259.0,227.94,228.14,227.21,227.45,22259.0
2022-01-14 09:55:00,227.52,228.04,227.5,228.0,7628.0,227.52,228.04,227.5,228.0,7628.0
2022-01-14 10:00:00,228.0,228.06,227.26,227.42,9701.0,228.0,228.06,227.26,227.42,9701.0
2022-01-14 10:05:00,227.41,228.01,227.39,228.01,4725.0,227.41,228.01,227.39,228.01,4725.0
2022-01-14 10:10:00,228.04,228.12,227.61,227.8,4914.0,228.04,228.12,227.61,227.8,4914.0
2022-01-14 10:15:00,227.68,228.33,227.57,228.27,8268.0,227.68,228.33,227.57,228.27,8268.0
2022-01-14 10:20:00,228.34,228.5,228.04,228.44,16719.0,228.34,228.5,228.04,228.44,16719.0
2022-01-14 10:25:00,228.46,229.18,228.39,229.13,26250.0,228.46,229.18,228.39,229.13,26250.0
2022-01-14 10:30:00,229.11,229.8,229.03,229.8,29746.0,229.11,229.8,229.03,229.8,29746.0
2022-01-14 10:35:00,229.72,229.88,229.37,229.65,20471.0,229.72,229.88,229.37,229.65,20471.0
2022-01-14 10:40:00,229.61,229.61,229.12,229.42,6592.0,229.61,229.61,229.12,229.42,6592.0
2022-01-14 10:45:00,229.39,229.58,229.17,229.17,7246.0,229.39,229.58,229.17,229.17,7246.0
2022-01-14 10:50:00,229.07,229.68,228.87,229.51,6825.0,229.07,229.68,228.87,229.51,6825.0
2022-01-14 10:55:00,229.44,229.44,228.86,229.31,9280.0,229.44,229.44,228.86,229.31,9280.0
2022-01-14 11:00:00,229.41,229.77,229.33,229.59,12797.0,229.41,229.77,229.33,229.59,12797.0
2022-01-14 11:05:00,229.58,230.29,229.37,230.13,35713.0,229.58,230.29,229.37,230.13,35713.0
2022-01-14 11:10:00,230.13,230.94,230.12,230.9,55172.0,230.13,230.94,230.12,230.9,55172.0
2022-01-14 11:15:00,230.89,230.89,230.12,230.8,9913.0,230.89,230.89,230.12,230.8,9913.0
2022-01-14 11:20:00,230.81,231.49,230.77,231.45,13622.0,230.81,231.49,230.77,231.45,13622.0
2022-01-14 11:25:00,231.37,232.12,231.36,231.78,10631.0,231.37,232.12,231.36,231.78,10631.0
2022-01-14 11:30:00,231.77,232.52,231.53,232.1,18305.0,231.77,232.52,231.53,232.1,18305.0
2022-01-14 11:35:00,232.19,232.59,232.19,232.42,11944.0,232.19,232.59,232.19,232.42,11944.0
2022-01-14 11:40:00,232.54,232.78,232.52,232.71,14328.0,232.54,232.78,232.52,232.71,14328.0
2022-01-14 11:45:00,232.7,233.28,232.56,233.2,36336.0,232.7,233.28,232.56,233.2,36336.0
2022-01-14 11:50:00,233.26,233.31,232.72,232.92,9086.0,233.26,233.31,232.72,232.92,9086.0
2022-01-14 11:55:00,232.88,233.19,232.26,232.38,62677.0,232.88,233.19,232.26,232.38,62677.0
2022-01-14 12:00:00,232.37,232.75,232.05,232.11,16134.0,232.37,232.75,232.05,232.11,16134.0
2022-01-14 12:05:00,232.09,232.44,232.0,232.43,12808.0,232.09,232.44,232.0,232.43,12808.0
2022-01-14 12:10:00,232.44,232.59,232.36,232.49,7566.0,232.44,232.59,232.36,232.49,7566.0
2022-01-14 12:15:00,232.41,232.75,232.36,232.75,24689.0,232.41,232.75,232.36,232.75,24689.0
2022-01-14 12:20:00,232.71,232.71,232.23,232.26,17883.0,232.71,232.71,232.23,232.26,17883.0
2022-01-14 12:25:00,232.21,232.32,232.0,232.3,17744.0,232.21,232.32,232.0,232.3,17744.0
2022-01-14 12:30:00,232.19,232.26,231.99,232.26,17379.0,232.19,232.26,231.99,232.26,17379.0
2022-01-14 12:35:00,232.31,232.69,232.31,232.36,16183.0,232.31,232.69,232.31,232.36,16183.0
2022-01-14 12:40:00,232.49,232.49,232.18,232.26,8814.0,232.49,232.49,232.18,232.26,8814.0
2022-01-14 12:45:00,232.2,232.31,232.03,232.15,21758.0,232.2,232.31,232.03,232.15,21758.0
2022-01-14 12:50:00,232.2,232.2,231.28,231.28,28509.0,232.2,232.2,231.28,231.28,28509.0
2022-01-14 12:55:00,231.34,231.42,231.01,231.19,14417.0,231.34,231.42,231.01,231.19,14417.0
2022-01-14 13:00:00,231.2,231.25,230.89,230.93,6004.0,231.2,231.25,230.89,230.93,6004.0
2022-01-14 13:05:00,230.95,230.97,230.81,230.82,3173.0,230.95,230.97,230.81,230.82,3173.0
2022-01-14 13:10:00,230.81,230.81,230.41,230.76,10332.0,230.81,230.81,230.41,230.76,10332.0
2022-01-14 13:15:00,230.79,230.79,230.21,230.25,8234.0,230.79,230.79,230.21,230.25,8234.0
2022-01-14 13:20:00,230.17,230.2,229.55,229.55,3928.0,230.17,230.2,229.55,229.55,3928.0
2022-01-14 13:25:00,229.57,229.86,229.32,229.33,8724.0,229.57,229.86,229.32,229.33,8724.0
2022-01-14 13:30:00,229.35,229.64,229.35,229.42,6765.0,229.35,229.64,229.35,229.42,6765.0
2022-01-14 13:35:00,229.47,229.88,229.46,229.88,3909.0,229.47,229.88,229.46,229.88,3909.0
2022-01-14 13:40:00,229.93,230.21,229.75,230.1,11247.0,229.93,230.21,229.75,230.1,11247.0
2022-01-14 13:45:00,230.13,230.24,229.9,230.21,7224.0,230.13,230.24,229.9,230.21,7224.0
2022-01-14 13:50:00,230.24,230.56,230.13,230.52,16850.0,230.24,230.56,230.13,230.52,16850.0
2022-01-14 13:55:00,230.53,230.75,230.47,230.7,9414.0,230.53,230.75,230.47,230.7,9414.0
2022-01-14 14:00:00,230.7,231.0,230.64,230.81,11506.0,230.7,231.0,230.64,230.81,11506.0
2022-01-14 14:05:00,230.73,230.83,230.56,230.82,7110.0,230.73,230.83,230.56,230.82,7110.0
2022-01-14 14:10:00,230.77,231.05,230.23,231.04,12032.0,230.77,231.05,230.23,231.04,12032.0
2022-01-14 14:15:00,231.04,231.08,230.68,230.85,11333.0,231.04,231.08,230.68,230.85,11333.0
2022-01-14 14:20:00,230.87,231.19,230.87,230.98,9666.0,230.87,231.19,230.87,230.98,9666.0
2022-01-14 14:25:00,230.93,231.05,230.84,230.92,6202.0,230.93,231.05,230.84,230.92,6202.0
2022-01-14 14:30:00,230.95,231.4,230.95,231.36,5562.0,230.95,231.4,230.95,231.36,5562.0
2022-01-14 14:35:00,231.39,231.95,231.33,231.78,13470.0,231.39,231.95,231.33,231.78,13470.0
2022-01-14 14:40:00,231.73,231.96,231.68,231.69,7968.0,231.73,231.96,231.68,231.69,7968.0
2022-01-14 14:45:00,231.81,232.2,231.81,232.14,8655.0,231.81,232.2,231.81,232.14,8655.0
2022-01-14 14:50:00,232.2,232.5,232.19,232.42,5870.0,232.2,232.5,232.19,232.42,5870.0
2022-01-14 14:55:00,232.48,232.64,232.42,232.42,5090.0,232.48,232.64,232.42,232.42,5090.0
2022-01-14 15:00:00,232.5,232.91,232.47,232.8,7533.0,232.5,232.91,232.47,232.8,7533.0
2022-01-14 15:05:00,232.8,232.92,232.49,232.69,11791.0,232.8,232.92,232.49,232.69,11791.0
2022-01-14 15:10:00,232.78,232.87,232.58,232.81,8997.0,232.78,232.87,232.58,232.81,8997.0
2022-01-14 15:15:00,232.81,233.35,232.74,233.23,21698.0,232.81,233.35,232.74,233.23,21698.0
2022-01-14 15:20:00,233.15,233.29,233.12,233.24,9337.0,233.15,233.29,233.12,233.24,9337.0
2022-01-14 15:25:00,233.33,233.34,232.92,233.14,9130.0,233.33,233.34,232.92,233.14,9130.0
2022-01-14 15:30:00,233.08,233.42,232.95,232.95,14172.0,233.08,233.42,232.95,232.95,14172.0
2022-01-14 15:35:00,233.07,233.67,233.02,233.42,21950.0,233.07,233.67,233.02,233.42,21950.0
2022-01-14 15:40:00,233.4,233.74,233.29,233.68,28345.0,233.4,233.74,233.29,233.68,28345.0
2022-01-14 15:45:00,233.76,233.9,233.35,233.59,30360.0,233.76,233.9,233.35,233.59,30360.0
2022-01-14 15:50:00,233.64,234.58,233.64,234.58,42116.0,233.64,234.58,233.64,234.58,42116.0
2022-01-14 15:55:00,234.47,234.52,233.89,234.08,80245.0,234.47,234.52,233.89,234.08,80245.0
2022-01-18 09:30:00,231.35,232.49,230.37,230.73,67376.0,231.35,232.49,230.37,230.73,67376.0
2022-01-18 09:35:00,231.11,231.64,230.79,231.02,14912.0,231.11,231.64,230.79,231.02,14912.0
2022-01-18 09:40:00,231.02,231.38,229.9,230.28,17358.0,231.02,231.38,229.9,230.28,17358.0
2022-01-18 09:45:00,230.29,230.52,229.94,230.23,17000.0,230.29,230.52,229.94,230.23,17000.0
2022-01-18 09:50:00,230.34,230.55,229.86,230.01,9828.0,230.34,230.55,229.86,230.01,9828.0
2022-01-18 09:55:00,229.91,229.92,229.02,229.11,10304.0,229.91,229.92,229.02,229.11,10304.0
2022-01-18 10:00:00,229.13,229.26,228.74,229.14,13912.0,229.13,229.26,228.74,229.14,13912.0
2022-01-18 10:05:00,229.06,229.87,229.05,229.69,7147.0,229.06,229.87,229.05,229.69,7147.0
2022-01-18 10:10:00,229.74,230.29,229.34,229.66,22039.0,229.74,230.29,229.34,229.66,22039.0
2022-01-18 10:15:00,229.74,229.97,229.09,229.24,9270.0,229.74,229.97,229.09,229.24,9270.0
2022-01-18 10:20:00,229.31,229.61,229.03,229.44,14425.0,229.31,229.61,229.03,229.44,14425.0
2022-01-18 10:25:00,229.41,230.17,229.4,230.15,7016.0,229.41,230.17,229.4,230.15,7016.0
2022-01-18 10:30:00,230.11,230.37,229.9,230.13,20097.0,230.11,230.37,229.9,230.13,20097.0
2022-01-18 10:35:00,230.06,230.2,229.77,230.2,26124.0,230.06,230.2,229.77,230.2,26124.0
2022-01-18 10:40:00,230.14,230.79,230.03,230.79,11681.0,230.14,230.79,230.03,230.79,11681.0
2022-01-18 10:45:00,230.84,230.99,230.43,230.56,26591.0,230.84,230.99,230.43,230.56,26591.0
2022-01-18 10:50:00,230.56,230.56,229.9,230.16,26415.0,230.56,230.56,229.9,230.16,26415.0
2022-01-18 10:55:00,230.08,230.5,230.02,230.5,9088.0,230.08,230.5,230.02,230.5,9088.0
2022-01-18 11:00:00,230.34,230.58,229.93,230.5,8650.0,230.34,230.58,229.93,230.5,8650.0
2022-01-18 11:05:00,230.59,230.71,230.11,230.16,36499.0,230.59,230.71,230.11,230.16,36499.0
2022-01-18 11:10:00,230.23,230.47,229.91,230.0,20713.0,230.23,230.47,229.91,230.0,20713.0
2022-01-18 11:15:00,230.0,230.54,230.0,230.34,22639.0,230.0,230.54,230.0,230.34,22639.0
2022-01-18 11:20:00,230.31,230.31,229.91,230.0,18267.0,230.31,230.31,229.91,230.0,18267.0
2022-01-18 11:25:00,229.96,230.15,229.9,229.91,36714.0,229.96,230.15,229.9,229.91,36714.0
2022-01-18 11:30:00,229.92,230.22,229.9,230.09,31477.0,229.92,230.22,229.9,230.09,31477.0
2022-01-18 11:35:00,230.16,230.61,230.09,230.58,11385.0,230.16,230.61,230.09,230.58,11385.0
2022-01-18 11:40:00,230.65,231.2,230.63,231.12,11980.0,230.65,231.2,230.63,231.12,11980.0
2022-01-18 11:45:00,231.02,231.44,230.92,230.92,4976.0,231.02,231.44,230.92,230.92,4976.0
2022-01-18 11:50:00,231.07,231.28,230.71,230.87,8425.0,231.07,231.28,230.71,230.87,8425.0
2022-01-18 11:55:00,230.89,230.9,230.26,230.46,4338.0,230.89,230.9,230.26,230.46,4338.0
2022-01-18 12:00:00,230.38,230.64,230.3,230.43,3634.0,230.38,230.64,230.3,230.43,3634.0
2022-01-18 12:05:00,230.34,230.4,229.99,230.09,9592.0,230.34,230.4,229.99,230.09,9592.0
2022-01-18 12:10:00,230.11,230.34,230.1,230.24,6393.0,230.11,230.34,230.1,230.24,6393.0
2022-01-18 12:15:00,230.29,230.56,230.22,230.34,3029.0,230.29,230.56,230.22,230.34,3029.0
2022-01-18 12:20:00,230.5,230.5,230.05,230.31,7317.0,230.5,230.5,230.05,230.31,7317.0
2022-01-18 12:25:00,230.42,230.43,230.06,230.19,9856.0,230.42,230.43,230.06,230.19,9856.0
2022-01-18 12:30:00,230.21,230.62,230.18,230.62,13981.0,230.21,230.62,230.18,230.62,13981.0
2022-01-18 12:35:00,230.64,231.98,230.59,231.73,38686.0,230.64,231.98,230.59,231.73,38686.0
2022-01-18 12:40:00,231.69,231.69,231.3,231.36,7794.0,231.69,231.69,231.3,231.36,7794.0
2022-01-18 12:45:00,231.38,231.41,230.79,230.97,6616.0,231.38,231.41,230.79,230.97,6616.0
2022-01-18 12:50:00,230.86,231.11,230.78,230.84,14413.0,230.86,231.11,230.78,230.84,14413.0
2022-01-18 12:55:00,230.81,230.98,230.77,230.91,6207.0,230.81,230.98,230.77,230.91,6207.0
2022-01-18 13:00:00,230.83,231.18,230.82,231.08,8719.0,230.83,231.18,230.82,231.08,8719.0
2022-01-18 13:05:00,231.14,231.15,230.94,231.08,6740.0,231.14,231.15,230.94,231.08,6740.0
2022-01-18 13:10:00,231.17,231.26,231.0,231.18,14190.0,231.17,231.26,231.0,231.18,14190.0
2022-01-18 13:15:00,231.22,231.94,231.08,231.85,10564.0,231.22,231.94,231.08,231.85,10564.0
2022-01-18 13:20:00,231.84,231.85,231.42,231.42,4022.0,231.84,231.85,231.42,231.42,4022.0
2022-01-18 13:25:00,231.44,231.53,231.34,231.51,4215.0,231.44,231.53,231.34,231.51,4215.0
2022-01-18 13:30:00,231.55,231.56,231.34,231.46,6944.0,231.55,231.56,231.34,231.46,6944.0
2022-01-18 13:35:00,231.44,231.46,230.82,231.18,4473.0,231.44,231.46,230.82,231.18,4473.0
2022-01-18 13:40:00,231.17,231.28,230.86,231.08,3891.0,231.17,231.28,230.86,231.08,3891.0
2022-01-18 13:45:00,231.18,231.18,230.72,230.97,5579.0,231.18,231.18,230.72,230.97,5579.0
2022-01-18 13:50:00,230.85,231.23,230.61,230.61,4681.0,230.85,231.23,230.61,230.61,4681.0
2022-01-18 13:55:00,230.65,230.84,230.49,230.67,2100.0,230.65,230.84,230.49,230.67,2100.0
2022-01-18 14:00:00,230.61,230.66,230.37,230.46,2349.0,230.61,230.66,230.37,230.46,2349.0
2022-01-18 14:05:00,230.45,230.83,230.45,230.61,4172.0,230.45,230.83,230.45,230.61,4172.0
2022-01-18 14:10:00,230.58,230.66,230.45,230.45,1800.0,230.58,230.66,230.45,230.45,1800.0
2022-01-18 14:15:00,230.3,230.4,230.11,230.29,7902.0,230.3,230.4,230.11,230.29,7902.0
2022-01-18 14:20:00,230.28,230.33,229.95,230.18,3223.0,230.28,230.33,229.95,230.18,3223.0
2022-01-18 14:25:00,230.12,230.15,230.0,230.15,3311.0,230.12,230.15,230.0,230.15,3311.0
2022-01-18 14:30:00,230.08,230.47,230.08,230.25,14782.0,230.08,230.47,230.08,230.25,14782.0
2022-01-18 14:35:00,230.3,230.54,230.27,230.54,4334.0,230.3,230.54,230.27,230.54,4334.0
2022-01-18 14:40:00,230.54,230.64,230.26,230.41,4366.0,230.54,230.64,230.26,230.41,4366.0
2022-01-18 14:45:00,230.33,230.54,230.25,230.54,7768.0,230.33,230.54,230.25,230.54,7768.0
2022-01-18 14:50:00,230.6,230.8,230.51,230.8,3989.0,230.6,230.8,230.51,230.8,3989.0
2022-01-18 14:55:00,230.72,231.11,230.71,230.93,8975.0,230.72,231.11,230.71,230.93,8975.0
2022-01-18 15:00:00,230.86,231.12,230.71,230.84,9123.0,230.86,231.12,230.71,230.84,9123.0
2022-01-18 15:05:00,230.98,231.04,230.71,230.76,11950.0,230.98,231.04,230.71,230.76,11950.0
2022-01-18 15:10:00,230.71,231.16,230.71,231.04,7321.0,230.71,231.16,230.71,231.04,7321.0
2022-01-18 15:15:00,230.72,230.89,230.71,230.71,16566.0,230.72,230.89,230.71,230.71,16566.0
2022-01-18 15:20:00,230.75,231.04,230.71,230.99,5222.0,230.75,231.04,230.71,230.99,5222.0
2022-01-18 15:25:00,230.93,231.23,230.78,230.79,5629.0,230.93,231.23,230.78,230.79,5629.0
2022-01-18 15:30:00,230.76,230.99,230.76,230.99,8439.0,230.76,230.99,230.76,230.99,8439.0
2022-01-18 15:35:00,230.88,231.0,230.71,230.71,11172.0,230.88,231.0,230.71,230.71,11172.0
2022-01-18 15:40:00,230.71,230.83,230.71,230.72,22284.0,230.71,230.83,230.71,230.72,22284.0
2022-01-18 15:45:00,230.71,231.08,230.71,230.96,31151.0,230.71,231.08,230.71,230.96,31151.0
2022-01-18 15:50:00,231.02,231.19,230.52,230.71,38107.0,231.02,231.19,230.52,230.71,38107.0
2022-01-18 15:55:00,230.71,231.15,230.71,231.08,92466.0,230.71,231.15,230.71,231.08,92466.0
2022-01-19 09:30:00,231.58,232.46,230.97,231.81,26994.0,231.58,232.46,230.97,231.81,26994.0
2022-01-19 09:35:00,231.72,232.17,231.05,231.05,8854.0,231.72,232.17,231.05,231.05,8854.0
2022-01-19 09:40:00,231.07,231.33,230.66,231.08,8820.0,231.07,231.33,230.66,231.08,8820.0
2022-01-19 09:45:00,231.07,231.8,230.97,231.25,12265.0,231.07,231.8,230.97,231.25,12265.0
2022-01-19 09:50:00,231.17,231.18,230.41,230.46,10285.0,231.17,231.18,230.41,230.46,10285.0
2022-01-19 09:55:00,230.63,231.12,230.53,231.12,35605.0,230.63,231.12,230.53,231.12,35605.0
2022-01-19 10:00:00,231.12,231.25,230.5,230.87,14671.0,231.12,231.25,230.5,230.87,14671.0
2022-01-19 10:05:00,230.9,230.91,230.5,230.91,6048.0,230.9,230.91,230.5,230.91,6048.0
2022-01-19 10:10:00,230.7,231.18,230.52,230.84,7826.0,230.7,231.18,230.52,230.84,7826.0
2022-01-19 10:15:00,230.83,231.07,230.7,231.07,8412.0,230.83,231.07,230.7,231.07,8412.0
2022-01-19 10:20:00,230.89,230.98,230.41,230.81,20796.0,230.89,230.98,230.41,230.81,20796.0
2022-01-19 10:25:00,230.91,231.06,230.8,230.91,6206.0,230.91,231.06,230.8,230.91,6206.0
2022-01-19 10:30:00,230.97,231.21,230.5,230.73,18956.0,230.97,231.21,230.5,230.73,18956.0
2022-01-19 10:35:00,230.68,230.98,230.6,230.67,13063.0,230.68,230.98,230.6,230.67,13063.0
2022-01-19 10:40:00,230.7,230.73,230.41,230.73,13313.0,230.7,230.73,230.41,230.73,13313.0
2022-01-19 10:45:00,230.58,230.7,230.41,230.59,8479.0,230.58,230.7,230.41,230.59,8479.0
2022-01-19 10:50:00,230.6,231.4,230.54,231.28,4520.0,230.6,231.4,230.54,231.28,4520.0
2022-01-19 10:55:00,231.3,231.69,231.11,231.39,15803.0,231.3,231.69,231.11,231.39,15803.0
2022-01-19 11:00:00,231.2,231.2,230.76,230.84,4330.0,231.2,231.2,230.76,230.84,4330.0
2022-01-19 11:05:00,230.85,231.08,230.81,230.81,5205.0,230.85,231.08,230.81,230.81,5205.0
2022-01-19 11:10:00,230.8,230.85,230.41,230.67,15040.0,230.8,230.85,230.41,230.67,15040.0
2022-01-19 11:15:00,230.68,230.74,230.5,230.62,9338.0,230.68,230.74,230.5,230.62,9338.0
2022-01-19 11:20:00,230.51,231.13,230.41,231.13,8496.0,230.51,231.13,230.41,231.13,8496.0
2022-01-19 11:25:00,231.14,231.33,231.09,231.17,8168.0,231.14,231.33,231.09,231.17,8168.0
2022-01-19 11:30:00,231.23,231.41,231.15,231.16,4822.0,231.23,231.41,231.15,231.16,4822.0
2022-01-19 11:35:00,231.37,231.37,231.2,231.36,3647.0,231.37,231.37,231.2,231.36,3647.0
2022-01-19 11:40:00,231.27,231.64,231.2,231.21,23572.0,231.27,231.64,231.2,231.21,23572.0
2022-01-19 11:45:00,231.05,231.31,230.94,231.3,4535.0,231.05,231.31,230.94,231.3,4535.0
2022-01-19 11:50:00,231.17,231.58,231.14,231.57,9510.0,231.17,231.58,231.14,231.57,9510.0
2022-01-19 11:55:00,231.53,231.82,231.5,231.69,6662.0,231.53,231.82,231.5,231.69,6662.0
2022-01-19 12:00:00,231.64,231.75,231.35,231.43,7113.0,231.64,231.75,231.35,231.43,7113.0
2022-01-19 12:05:00,231.43,231.99,231.43,231.99,8274.0,231.43,231.99,231.43,231.99,8274.0
2022-01-19 12:10:00,232.08,232.5,232.07,232.41,5215.0,232.08,232.5,232.07,232.41,5215.0
2022-01-19 12:15:00,232.48,232.48,231.56,231.56,3452.0,232.48,232.48,231.56,231.56,3452.0
2022-01-19 12:20:00,231.53,231.67,231.31,231.53,4280.0,231.53,231.67,231.31,231.53,4280.0
2022-01-19 12:25:00,231.5,231.82,231.42,231.77,5155.0,231.5,231.82,231.42,231.77,5155.0
2022-01-19 12:30:00,231.78,231.84,231.46,231.7,2817.0,231.78,231.84,231.46,231.7,2817.0
2022-01-19 12:35:00,231.77,231.88,231.63,231.81,2407.0,231.77,231.88,231.63,231.81,2407.0
2022-01-19 12:40:00,231.73,231.73,231.48,231.59,3200.0,231.73,231.73,231.48,231.59,3200.0
2022-01-19 12:45:00,231.6,232.08,231.58,231.92,10375.0,231.6,232.08,231.58,231.92,10375.0
2022-01-19 12:50:00,231.89,232.18,231.89,232.16,5390.0,231.89,232.18,231.89,232.16,5390.0
2022-01-19 12:55:00,232.24,232.34,232.07,232.27,4737.0,232.24,232.34,232.07,232.27,4737.0
2022-01-19 13:00:00,232.03,232.38,232.03,232.36,2700.0,232.03,232.38,232.03,232.36,2700.0
2022-01-19 13:05:00,232.28,232.37,232.15,232.34,5970.0,232.28,232.37,232.15,232.34,5970.0
2022-01-19 13:10:00,232.37,232.61,232.24,232.61,9691.0,232.37,232.61,232.24,232.61,9691.0
2022-01-19 13:15:00,232.66,232.66,232.28,232.32,3250.0,232.66,232.66,232.28,232.32,3250.0
2022-01-19 13:20:00,232.31,232.46,232.1,232.23,11795.0,232.31,232.46,232.1,232.23,11795.0
2022-01-19 13:25:00,232.11,232.38,232.01,232.07,4208.0,232.11,232.38,232.01,232.07,4208.0
2022-01-19 13:30:00,232.0,232.11,231.72,231.77,2602.0,232.0,232.11,231.72,231.77,2602.0
2022-01-19 13:35:00,231.6,231.98,231.53,231.75,13252.0,231.6,231.98,231.53,231.75,13252.0
2022-01-19 13:40:00,231.73,232.08,231.6,231.8,6535.0,231.73,232.08,231.6,231.8,6535.0
2022-01-19 13:45:00,231.8,231.9,231.76,231.85,8198.0,231.8,231.9,231.76,231.85,8198.0
2022-01-19 13:50:00,231.8,231.94,231.58,231.92,16822.0,231.8,231.94,231.58,231.92,16822.0
2022-01-19 13:55:00,231.87,231.9,231.8,231.89,8200.0,231.87,231.9,231.8,231.89,8200.0
2022-01-19 14:00:00,231.8,231.96,231.75,231.8,3800.0,231.8,231.96,231.75,231.8,3800.0
2022-01-19 14:05:00,231.89,231.89,231.2,231.43,21258.0,231.89,231.89,231.2,231.43,21258.0
2022-01-19 14:10:00,231.51,231.73,231.41,231.56,11767.0,231.51,231.73,231.41,231.56,11767.0
2022-01-19 14:15:00,231.6,231.67,231.49,231.6,14302.0,231.6,231.67,231.49,231.6,14302.0
2022-01-19 14:20:00,231.6,231.6,231.25,231.33,28064.0,231.6,231.6,231.25,231.33,28064.0
2022-01-19 14:25:00,231.39,231.5,231.3,231.34,11240.0,231.39,231.5,231.3,231.34,11240.0
2022-01-19 14:30:00,231.34,231.74,231.34,231.74,7701.0,231.34,231.74,231.34,231.74,7701.0
2022-01-19 14:35:00,231.77,231.82,231.6,231.79,16707.0,231.77,231.82,231.6,231.79,16707.0
2022-01-19 14:40:00,231.67,232.09,231.65,232.09,6167.0,231.67,232.09,231.65,232.09,6167.0
2022-01-19 14:45:00,232.09,232.31,231.8,231.81,12707.0,232.09,232.31,231.8,231.81,12707.0
2022-01-19 14:50:00,231.87,232.01,231.8,232.0,12018.0,231.87,232.01,231.8,232.0,12018.0
2022-01-19 14:55:00,232.05,232.41,232.05,232.37,18992.0,232.05,232.41,232.05,232.37,18992.0
2022-01-19 15:00:00,232.38,232.39,231.85,231.89,32907.0,232.38,232.39,231.85,231.89,32907.0
2022-01-19 15:05:00,231.89,232.0,231.48,231.51,29353.0,231.89,232.0,231.48,231.51,29353.0
2022-01-19 15:10:00,231.59,231.9,231.5,231.9,5432.0,231.59,231.9,231.5,231.9,5432.0
2022-01-19 15:15:00,231.84,231.86,231.31,231.31,5886.0,231.84,231.86,231.31,231.31,5886.0
2022-01-19 15:20:00,231.38,231.47,231.25,231.47,10942.0,231.38,231.47,231.25,231.47,10942.0
2022-01-19 15:25:00,231.44,231.57,231.29,231.29,12700.0,231.44,231.57,231.29,231.29,12700.0
2022-01-19 15:30:00,231.21,231.46,231.07,231.15,17281.0,231.21,231.46,231.07,231.15,17281.0
2022-01-19 15:35:00,231.1,231.22,231.07,231.07,17102.0,231.1,231.22,231.07,231.07,17102.0
2022-01-19 15:40:00,231.07,231.27,231.07,231.13,6623.0,231.07,231.27,231.07,231.13,6623.0
2022-01-19 15:45:00,231.07,231.19,231.04,231.07,40046.0,231.07,231.19,231.04,231.07,40046.0
2022-01-19 15:50:00,231.07,231.15,231.04,231.07,47520.0,231.07,231.15,231.04,231.07,47520.0
2022-01-19 15:55:00,231.09,231.11,230.72,230.89,79531.0,231.09,231.11,230.72,230.89,79531.0
2022-01-20 09:30:00,233.11,233.47,231.47,231.76,35030.0,233.11,233.47,231.47,231.76,35030.0
2022-01-20 09:35:00,231.96,232.37,231.37,231.4,23457.0,231.96,232.37,231.37,231.4,23457.0
2022-01-20 09:40:00,231.4,231.86,231.1,231.34,32794.0,231.4,231.86,231.1,231.34,32794.0
2022-01-20 09:45:00,231.37,231.7,231.1,231.7,8592.0,231.37,231.7,231.1,231.7,8592.0
2022-01-20 09:50:00,231.54,231.7,231.35,231.68,15077.0,231.54,231.7,231.35,231.68,15077.0
2022-01-20 09:55:00,231.62,232.65,231.53,232.62,11556.0,231.62,232.65,231.53,232.62,11556.0
2022-01-20 10:00:00,232.49,232.92,231.97,232.01,48676.0,232.49,232.92,231.97,232.01,48676.0
2022-01-20 10:05:00,231.74,232.03,231.21,231.27,22111.0,231.74,232.03,231.21,231.27,22111.0
2022-01-20 10:10:00,231.28,231.47,230.87,231.09,12760.0,231.28,231.47,230.87,231.09,12760.0
2022-01-20 10:15:00,231.09,232.12,231.0,232.12,10929.0,231.09,232.12,231.0,232.12,10929.0
2022-01-20 10:20:00,232.03,232.55,231.98,232.45,6697.0,232.03,232.55,231.98,232.45,6697.0
2022-01-20 10:25:00,232.51,232.55,232.19,232.43,10161.0,232.51,232.55,232.19,232.43,10161.0
2022-01-20 10:30:00,232.8,233.13,232.52,232.72,8207.0,232.8,233.13,232.52,232.72,8207.0
2022-01-20 10:35:00,232.74,232.83,232.58,232.67,3393.0,232.74,232.83,232.58,232.67,3393.0
2022-01-20 10:40:00,232.71,233.12,232.56,233.04,6698.0,232.71,233.12,232.56,233.04,6698.0
2022-01-20 10:45:00,233.06,233.14,232.71,233.08,6751.0,233.06,233.14,232.71,233.08,6751.0
2022-01-20 10:50:00,233.09,233.41,232.99,233.3,5311.0,233.09,233.41,232.99,233.3,5311.0
2022-01-20 10:55:00,233.25,233.54,233.07,233.29,10485.0,233.25,233.54,233.07,233.29,10485.0
2022-01-20 11:00:00,233.22,233.39,232.93,232.98,7235.0,233.22,233.39,232.93,232.98,7235.0
2022-01-20 11:05:00,233.02,233.27,232.81,233.27,10232.0,233.02,233.27,232.81,233.27,10232.0
2022-01-20 11:10:00,233.21,233.5,233.03,233.5,9344.0,233.21,233.5,233.03,233.5,9344.0
2022-01-20 11:15:00,233.49,233.88,233.47,233.79,9552.0,233.49,233.88,233.47,233.79,9552.0
2022-01-20 11:20:00,233.77,233.96,233.4,233.41,8604.0,233.77,233.96,233.4,233.41,8604.0
2022-01-20 11:25:00,233.47,233.68,233.39,233.64,12755.0,233.47,233.68,233.39,233.64,12755.0
2022-01-20 11:30:00,233.79,233.87,233.41,233.44,8674.0,233.79,233.87,233.41,233.44,8674.0
2022-01-20 11:35:00,233.51,233.82,233.46,233.69,6115.0,233.51,233.82,233.46,233.69,6115.0
2022-01-20 11:40:00,233.69,233.84,233.56,233.84,9399.0,233.69,233.84,233.56,233.84,9399.0
2022-01-20 11:45:00,233.77,234.03,233.76,233.9,14817.0,233.77,234.03,233.76,233.9,14817.0
2022-01-20 11:50:00,233.97,234.02,233.94,233.99,7449.0,233.97,234.02,233.94,233.99,7449.0
2022-01-20 11:55:00,233.99,234.41,233.99,234.18,13898.0,233.99,234.41,233.99,234.18,13898.0
2022-01-20 12:00:00,234.22,234.27,234.09,234.1,10614.0,234.22,234.27,234.09,234.1,10614.0
2022-01-20 12:05:00,234.09,234.19,234.04,234.17,8132.0,234.09,234.19,234.04,234.17,8132.0
2022-01-20 12:10:00,234.16,234.16,233.62,233.7,24735.0,234.16,234.16,233.62,233.7,24735.0
2022-01-20 12:15:00,233.64,234.03,233.58,233.58,11433.0,233.64,234.03,233.58,233.58,11433.0
2022-01-20 12:20:00,233.66,233.78,233.57,233.76,3037.0,233.66,233.78,233.57,233.76,3037.0
2022-01-20 12:25:00,233.72,233.81,233.61,233.66,4722.0,233.72,233.81,233.61,233.66,4722.0
2022-01-20 12:30:00,233.8,233.95,233.69,233.94,7290.0,233.8,233.95,233.69,233.94,7290.0
2022-01-20 12:35:00,233.94,233.94,233.71,233.71,13628.0,233.94,233.94,233.71,233.71,13628.0
2022-01-20 12:40:00,233.73,233.73,233.32,233.41,4900.0,233.73,233.73,233.32,233.41,4900.0
2022-01-20 12:45:00,233.4,233.7,233.35,233.4,42922.0,233.4,233.7,233.35,233.4,42922.0
2022-01-20 12:50:00,233.33,233.62,233.08,233.57,9862.0,233.33,233.62,233.08,233.57,9862.0
2022-01-20 12:55:00,233.58,233.6,233.39,233.48,11154.0,233.58,233.6,233.39,233.48,11154.0
2022-01-20 13:00:00,233.42,233.52,233.26,233.31,10650.0,233.42,233.52,233.26,233.31,10650.0
2022-01-20 13:05:00,233.23,233.39,233.07,233.36,9094.0,233.23,233.39,233.07,233.36,9094.0
2022-01-20 13:10:00,233.34,233.44,233.24,233.32,5791.0,233.34,233.44,233.24,233.32,5791.0
2022-01-20 13:15:00,233.35,233.38,233.22,233.32,5134.0,233.35,233.38,233.22,233.32,5134.0
2022-01-20 13:20:00,233.35,233.49,233.3,233.34,9607.0,233.35,233.49,233.3,233.34,9607.0
2022-01-20 13:25:00,233.36,233.36,233.21,233.21,2635.0,233.36,233.36,233.21,233.21,2635.0
2022-01-20 13:30:00,233.21,233.35,233.03,233.13,11220.0,233.21,233.35,233.03,233.13,11220.0
2022-01-20 13:35:00,233.12,233.22,233.0,233.16,7638.0,233.12,233.22,233.0,233.16,7638.0
2022-01-20 13:40:00,233.12,233.19,232.79,232.79,5376.0,233.12,233.19,232.79,232.79,5376.0
2022-01-20 13:45:00,232.79,232.79,232.22,232.32,8569.0,232.79,232.79,232.22,232.32,8569.0
2022-01-20 13:50:00,232.23,232.65,232.23,232.65,6924.0,232.23,232.65,232.23,232.65,6924.0
2022-01-20 13:55:00,232.65,232.65,232.06,232.09,5574.0,232.65,232.65,232.06,232.09,5574.0
2022-01-20 14:00:00,232.12,232.3,231.84,232.26,10429.0,232.12,232.3,231.84,232.26,10429.0
2022-01-20 14:05:00,232.3,232.33,232.1,232.1,5134.0,232.3,232.33,232.1,232.1,5134.0
2022-01-20 14:10:00,232.1,232.2,231.41,231.41,10309.0,232.1,232.2,231.41,231.41,10309.0
2022-01-20 14:15:00,231.31,231.59,230.93,231.56,32594.0,231.31,231.59,230.93,231.56,32594.0
2022-01-20 14:20:00,231.49,231.96,231.46,231.93,26218.0,231.49,231.96,231.46,231.93,26218.0
2022-01-20 14:25:00,231.87,232.07,231.8,232.06,8933.0,231.87,232.07,231.8,232.06,8933.0
2022-01-20 14:30:00,232.11,232.11,231.8,231.83,35195.0,232.11,232.11,231.8,231.83,35195.0
2022-01-20 14:35:00,231.83,231.89,231.8,231.8,13679.0,231.83,231.89,231.8,231.8,13679.0
2022-01-20 14:40:00,231.8,231.88,231.7,231.71,11526.0,231.8,231.88,231.7,231.71,11526.0
2022-01-20 14:45:00,231.7,231.83,231.09,231.64,26998.0,231.7,231.83,231.09,231.64,26998.0
2022-01-20 14:50:00,231.62,231.81,231.39,231.71,3759.0,231.62,231.81,231.39,231.71,3759.0
2022-01-20 14:55:00,231.76,231.87,231.66,231.77,8639.0,231.76,231.87,231.66,231.77,8639.0
2022-01-20 15:00:00,231.71,231.96,231.29,231.29,6304.0,231.71,231.96,231.29,231.29,6304.0
2022-01-20 15:05:00,231.12,231.18,230.73,230.73,7454.0,231.12,231.18,230.73,230.73,7454.0
2022-01-20 15:10:00,230.81,230.88,230.62,230.65,11818.0,230.81,230.88,230.62,230.65,11818.0
2022-01-20 15:15:00,230.7,231.06,230.49,231.06,12013.0,230.7,231.06,230.49,231.06,12013.0
2022-01-20 15:20:00,230.87,230.91,230.62,230.63,9321.0,230.87,230.91,230.62,230.63,9321.0
2022-01-20 15:25:00,230.64,230.66,230.29,230.34,11331.0,230.64,230.66,230.29,230.34,11331.0
2022-01-20 15:30:00,230.31,230.33,229.6,229.6,28693.0,230.31,230.33,229.6,229.6,28693.0
2022-01-20 15:35:00,229.64,229.91,229.26,229.63,23843.0,229.64,229.91,229.26,229.63,23843.0
2022-01-20 15:40:00,229.64,229.66,229.29,229.43,17163.0,229.64,229.66,229.29,229.43,17163.0
2022-01-20 15:45:00,229.37,229.43,229.15,229.34,24266.0,229.37,229.43,229.15,229.34,24266.0
2022-01-20 15:50:00,229.01,229.21,228.58,228.81,39943.0,229.01,229.21,228.58,228.81,39943.0
2022-01-20 15:55:00,228.72,228.88,228.2,228.62,78763.0,228.72,228.88,228.2,228.62,78763.0
2022-01-21 09:30:00,228.13,229.1,227.26,229.07,79404.0,228.13,229.1,227.26,229.07,79404.0
2022-01-21 09:35:00,228.9,229.14,228.44,229.01,3496.0,228.9,229.14,228.44,229.01,3496.0
2022-01-21 09:40:00,229.08,229.21,228.57,228.59,10561.0,229.08,229.21,228.57,228.59,10561.0
2022-01-21 09:45:00,228.75,229.45,228.52,229.13,14784.0,228.75,229.45,228.52,229.13,14784.0
2022-01-21 09:50:00,229.21,229.78,228.97,229.63,13655.0,229.21,229.78,228.97,229.63,13655.0
2022-01-21 09:55:00,229.55,230.3,229.32,230.22,21606.0,229.55,230.3,229.32,230.22,21606.0
2022-01-21 10:00:00,230.22,230.22,229.39,229.73,20492.0,230.22,230.22,229.39,229.73,20492.0
2022-01-21 10:05:00,229.79,230.13,229.36,229.38,15137.0,229.79,230.13,229.36,229.38,15137.0
2022-01-21 10:10:00,229.38,229.4,228.52,229.06,13630.0,229.38,229.4,228.52,229.06,13630.0
2022-01-21 10:15:00,229.08,229.26,228.78,228.78,15808.0,229.08,229.26,228.78,228.78,15808.0
2022-01-21 10:20:00,228.76,229.1,228.76,228.85,22139.0,228.76,229.1,228.76,228.85,22139.0
2022-01-21 10:25:00,228.77,229.7,228.77,229.32,12986.0,228.77,229.7,228.77,229.32,12986.0
2022-01-21 10:30:00,229.19,229.97,229.13,229.89,8359.0,229.19,229.97,229.13,229.89,8359.0
2022-01-21 10:35:00,229.83,230.09,229.39,229.49,14534.0,229.83,230.09,229.39,229.49,14534.0
2022-01-21 10:40:00,229.46,229.74,229.16,229.74,7451.0,229.46,229.74,229.16,229.74,7451.0
2022-01-21 10:45:00,229.65,230.24,229.4,230.09,12808.0,229.65,230.24,229.4,230.09,12808.0
2022-01-21 10:50:00,230.24,231.11,230.15,230.94,9542.0,230.24,231.11,230.15,230.94,9542.0
2022-01-21 10:55:00,230.86,230.86,230.35,230.51,4948.0,230.86,230.86,230.35,230.51,4948.0
2022-01-21 11:00:00,230.52,230.52,229.9,229.92,5978.0,230.52,230.52,229.9,229.92,5978.0
2022-01-21 11:05:00,229.91,230.31,229.86,230.02,6072.0,229.91,230.31,229.86,230.02,6072.0
2022-01-21 11:10:00,229.98,230.1,229.43,229.43,8077.0,229.98,230.1,229.43,229.43,8077.0
2022-01-21 11:15:00,229.58,229.84,229.56,229.78,10318.0,229.58,229.84,229.56,229.78,10318.0
2022-01-21 11:20:00,229.92,230.38,229.91,229.98,6816.0,229.92,230.38,229.91,229.98,6816.0
2022-01-21 11:25:00,229.84,230.01,229.58,229.77,8088.0,229.84,230.01,229.58,229.77,8088.0
2022-01-21 11:30:00,229.58,229.73,229.24,229.51,8644.0,229.58,229.73,229.24,229.51,8644.0
2022-01-21 11:35:00,229.4,229.59,228.77,228.77,6123.0,229.4,229.59,228.77,228.77,6123.0
2022-01-21 11:40:00,228.75,228.75,228.4,228.74,7434.0,228.75,228.75,228.4,228.74,7434.0
2022-01-21 11:45:00,228.88,229.22,228.71,229.22,19469.0,228.88,229.22,228.71,229.22,19469.0
2022-01-21 11:50:00,229.36,229.61,229.36,229.41,27241.0,229.36,229.61,229.36,229.41,27241.0
2022-01-21 11:55:00,229.46,229.89,229.44,229.77,9123.0,229.46,229.89,229.44,229.77,9123.0
2022-01-21 12:00:00,229.68,230.03,229.47,230.03,18528.0,229.68,230.03,229.47,230.03,18528.0
2022-01-21 12:05:00,229.99,230.2,229.93,230.11,17293.0,229.99,230.2,229.93,230.11,17293.0
2022-01-21 12:10:00,229.99,230.1,229.43,229.81,16098.0,229.99,230.1,229.43,229.81,16098.0
2022-01-21 12:15:00,229.72,229.72,229.37,229.64,9047.0,229.72,229.72,229.37,229.64,9047.0
2022-01-21 12:20:00,229.56,229.73,229.55,229.69,6042.0,229.56,229.73,229.55,229.69,6042.0
2022-01-21 12:25:00,229.66,229.86,229.52,229.67,3200.0,229.66,229.86,229.52,229.67,3200.0
2022-01-21 12:30:00,229.6,230.06,229.52,230.02,11765.0,229.6,230.06,229.52,230.02,11765.0
2022-01-21 12:35:00,230.04,230.25,229.7,230.18,6491.0,230.04,230.25,229.7,230.18,6491.0
2022-01-21 12:40:00,230.24,230.55,230.21,230.42,12499.0,230.24,230.55,230.21,230.42,12499.0
2022-01-21 12:45:00,230.54,230.89,230.51,230.82,15287.0,230.54,230.89,230.51,230.82,15287.0
2022-01-21 12:50:00,230.77,230.86,230.26,230.26,8733.0,230.77,230.86,230.26,230.26,8733.0
2022-01-21 12:55:00,230.19,230.28,229.92,230.08,6983.0,230.19,230.28,229.92,230.08,6983.0
2022-01-21 13:00:00,230.07,230.27,229.78,229.81,5845.0,230.07,230.27,229.78,229.81,5845.0
2022-01-21 13:05:00,229.81,230.03,229.8,229.89,25888.0,229.81,230.03,229.8,229.89,25888.0
2022-01-21 13:10:00,229.84,230.56,229.81,230.49,9839.0,229.84,230.56,229.81,230.49,9839.0
2022-01-21 13:15:00,230.47,230.47,229.56,229.64,6545.0,230.47,230.47,229.56,229.64,6545.0
2022-01-21 13:20:00,229.58,229.88,229.42,229.78,20062.0,229.58,229.88,229.42,229.78,20062.0
2022-01-21 13:25:00,229.65,230.02,229.65,229.74,14300.0,229.65,230.02,229.65,229.74,14300.0
2022-01-21 13:30:00,229.55,230.15,229.55,230.01,5979.0,229.55,230.15,229.55,230.01,5979.0
2022-01-21 13:35:00,229.93,230.13,229.83,230.0,4918.0,229.93,230.13,229.83,230.0,4918.0
2022-01-21 13:40:00,230.0,230.38,229.95,230.0,5003.0,230.0,230.38,229.95,230.0,5003.0
2022-01-21 13:45:00,230.02,230.09,229.51,229.63,6698.0,230.02,230.09,229.51,229.63,6698.0
2022-01-21 13:50:00,229.62,229.79,229.47,229.58,6637.0,229.62,229.79,229.47,229.58,6637.0
2022-01-21 13:55:00,229.48,229.63,229.25,229.25,5814.0,229.48,229.63,229.25,229.25,5814.0
2022-01-21 14:00:00,229.26,229.51,229.23,229.45,6153.0,229.26,229.51,229.23,229.45,6153.0
2022-01-21 14:05:00,229.49,229.59,229.12,229.12,9953.0,229.49,229.59,229.12,229.12,9953.0
2022-01-21 14:10:00,229.08,229.31,228.96,229.23,9617.0,229.08,229.31,228.96,229.23,9617.0
2022-01-21 14:15:00,229.46,229.47,229.1,229.31,2935.0,229.46,229.47,229.1,229.31,2935.0
2022-01-21 14:20:00,229.3,229.54,229.19,229.28,7968.0,229.3,229.54,229.19,229.28,7968.0
2022-01-21 14:25:00,229.19,229.19,228.61,228.74,11709.0,229.19,229.19,228.61,228.74,11709.0
2022-01-21 14:30:00,228.71,228.8,228.47,228.52,13429.0,228.71,228.8,228.47,228.52,13429.0
2022-01-21 14:35:00,228.54,228.94,228.28,228.82,12376.0,228.54,228.94,228.28,228.82,12376.0
2022-01-21 14:40:00,228.84,229.14,228.76,228.99,7153.0,228.84,229.14,228.76,228.99,7153.0
2022-01-21 14:45:00,229.05,229.23,228.91,229.1,3991.0,229.05,229.23,228.91,229.1,3991.0
2022-01-21 14:50:00,229.1,229.11,228.82,228.85,4028.0,229.1,229.11,228.82,228.85,4028.0
2022-01-21 14:55:00,228.78,228.96,228.4,228.55,6100.0,228.78,228.96,228.4,228.55,6100.0
2022-01-21 15:00:00,228.49,228.67,228.33,228.5,5733.0,228.49,228.67,228.33,228.5,5733.0
2022-01-21 15:05:00,228.5,228.5,228.14,228.4,18277.0,228.5,228.5,228.14,228.4,18277.0
2022-01-21 15:10:00,228.32,228.56,228.09,228.46,13628.0,228.32,228.56,228.09,228.46,13628.0
2022-01-21 15:15:00,228.39,228.82,228.32,228.4,23705.0,228.39,228.82,228.32,228.4,23705.0
2022-01-21 15:20:00,228.34,228.7,228.05,228.54,19513.0,228.34,228.7,228.05,228.54,19513.0
2022-01-21 15:25:00,228.49,228.49,228.23,228.24,13020.0,228.49,228.49,228.23,228.24,13020.0
2022-01-21 15:30:00,228.34,228.8,228.27,228.57,9205.0,228.34,228.8,228.27,228.57,9205.0
2022-01-21 15:35:00,228.63,228.74,228.33,228.68,9136.0,228.63,228.74,228.33,228.68,9136.0
2022-01-21 15:40:00,228.68,228.94,228.55,228.56,18151.0,228.68,228.94,228.55,228.56,18151.0
2022-01-21 15:45:00,228.55,229.12,228.33,229.09,26464.0,228.55,229.12,228.33,229.09,26464.0
2022-01-21 15:50:00,229.03,229.09,228.05,228.2,61074.0,229.03,229.09,228.05,228.2,61074.0
2022-01-21 15:55:00,228.15,228.9,227.89,228.08,78527.0,228.15,228.9,227.89,228.08,78527.0
2022-01-24 09:30:00,225.25,227.98,224.46,227.56,68444.0,225.25,227.98,224.46,227.56,68444.0
2022-01-24 09:35:00,227.45,228.81,227.42,228.47,16055.0,227.45,228.81,227.42,228.47,16055.0
2022-01-24 09:40:00,228.46,228.82,226.69,227.96,12168.0,228.46,228.82,226.69,227.96,12168.0
2022-01-24 09:45:00,227.98,229.0,227.32,227.61,29701.0,227.98,229.0,227.32,227.61,29701.0
2022-01-24 09:50:00,227.8,228.31,226.68,228.05,18373.0,227.8,228.31,226.68,228.05,18373.0
2022-01-24 09:55:00,228.48,228.77,227.74,227.91,24507.0,228.48,228.77,227.74,227.91,24507.0
2022-01-24 10:00:00,228.13,228.35,227.4,228.18,14043.0,228.13,228.35,227.4,228.18,14043.0
2022-01-24 10:05:00,228.17,228.67,228.05,228.35,20485.0,228.17,228.67,228.05,228.35,20485.0
2022-01-24 10:10:00,228.18,228.47,227.54,228.47,17732.0,228.18,228.47,227.54,228.47,17732.0
2022-01-24 10:15:00,228.42,228.42,227.66,227.87,36112.0,228.42,228.42,227.66,227.87,36112.0
2022-01-24 10:20:00,227.88,228.31,227.22,228.31,18628.0,227.88,228.31,227.22,228.31,18628.0
2022-01-24 10:25:00,228.23,228.62,226.64,227.14,48725.0,228.23,228.62,226.64,227.14,48725.0
2022-01-24 10:30:00,227.16,227.37,226.21,226.66,11043.0,227.16,227.37,226.21,226.66,11043.0
2022-01-24 10:35:00,226.73,227.42,226.67,227.28,13270.0,226.73,227.42,226.67,227.28,13270.0
2022-01-24 10:40:00,227.03,227.81,226.79,227.58,9080.0,227.03,227.81,226.79,227.58,9080.0
2022-01-24 10:45:00,227.51,227.56,226.85,227.22,14457.0,227.51,227.56,226.85,227.22,14457.0
2022-01-24 10:50:00,227.34,228.0,227.12,228.0,18285.0,227.34,228.0,227.12,228.0,18285.0
2022-01-24 10:55:00,228.18,228.42,227.79,227.8,11034.0,228.18,228.42,227.79,227.8,11034.0
2022-01-24 11:00:00,227.87,228.41,227.7,228.28,17310.0,227.87,228.41,227.7,228.28,17310.0
2022-01-24 11:05:00,228.23,228.36,227.78,227.78,7896.0,228.23,228.36,227.78,227.78,7896.0
2022-01-24 11:10:00,227.76,227.79,227.12,227.43,7291.0,227.76,227.79,227.12,227.43,7291.0
2022-01-24 11:15:00,227.52,228.26,227.45,228.11,17581.0,227.52,228.26,227.45,228.11,17581.0
2022-01-24 11:20:00,228.03,228.22,227.54,227.55,46084.0,228.03,228.22,227.54,227.55,46084.0
2022-01-24 11:25:00,227.66,227.66,225.95,225.99,23304.0,227.66,227.66,225.95,225.99,23304.0
2022-01-24 11:30:00,226.0,226.16,224.25,225.14,38473.0,226.0,226.16,224.25,225.14,38473.0
2022-01-24 11:35:00,225.15,225.15,223.65,223.76,34611.0,225.15,225.15,223.65,223.76,34611.0
2022-01-24 11:40:00,223.85,223.93,222.82,223.18,56872.0,223.85,223.93,222.82,223.18,56872.0
2022-01-24 11:45:00,223.32,223.35,222.32,222.58,17146.0,223.32,223.35,222.32,222.58,17146.0
2022-01-24 11:50:00,222.55,223.79,222.52,223.71,10934.0,222.55,223.79,222.52,223.71,10934.0
2022-01-24 11:55:00,223.75,224.48,223.54,223.61,20209.0,223.75,224.48,223.54,223.61,20209.0
2022-01-24 12:00:00,223.46,223.76,223.23,223.41,10684.0,223.46,223.76,223.23,223.41,10684.0
2022-01-24 12:05:00,223.47,223.73,223.12,223.23,14963.0,223.47,223.73,223.12,223.23,14963.0
2022-01-24 12:10:00,223.5,223.65,222.79,223.08,7098.0,223.5,223.65,222.79,223.08,7098.0
2022-01-24 12:15:00,222.94,222.94,222.32,222.53,6954.0,222.94,222.94,222.32,222.53,6954.0
2022-01-24 12:20:00,222.36,223.01,222.32,222.47,12413.0,222.36,223.01,222.32,222.47,12413.0
2022-01-24 12:25:00,222.37,222.71,221.69,222.4,13310.0,222.37,222.71,221.69,222.4,13310.0
2022-01-24 12:30:00,222.31,222.97,222.18,222.87,15304.0,222.31,222.97,222.18,222.87,15304.0
2022-01-24 12:35:00,222.84,222.98,222.68,222.98,34710.0,222.84,222.98,222.68,222.98,34710.0
2022-01-24 12:40:00,222.83,223.48,222.72,223.28,13220.0,222.83,223.48,222.72,223.28,13220.0
2022-01-24 12:45:00,223.19,223.79,223.18,223.62,6525.0,223.19,223.79,223.18,223.62,6525.0
2022-01-24 12:50:00,223.62,224.36,223.62,224.23,6911.0,223.62,224.36,223.62,224.23,6911.0
2022-01-24 12:55:00,224.28,224.49,224.15,224.3,22403.0,224.28,224.49,224.15,224.3,22403.0
2022-01-24 13:00:00,224.45,224.88,224.35,224.88,29295.0,224.45,224.88,224.35,224.88,29295.0
2022-01-24 13:05:00,224.84,225.55,224.79,225.27,11153.0,224.84,225.55,224.79,225.27,11153.0
2022-01-24 13:10:00,225.36,225.44,224.93,225.09,7952.0,225.36,225.44,224.93,225.09,7952.0
2022-01-24 13:15:00,225.17,225.51,224.93,225.32,6463.0,225.17,225.51,224.93,225.32,6463.0
2022-01-24 13:20:00,225.34,225.34,224.42,224.42,28602.0,225.34,225.34,224.42,224.42,28602.0
2022-01-24 13:25:00,224.59,224.64,223.39,223.57,2929.0,224.59,224.64,223.39,223.57,2929.0
2022-01-24 13:30:00,223.58,224.02,223.1,223.92,4726.0,223.58,224.02,223.1,223.92,4726.0
2022-01-24 13:35:00,223.87,223.89,223.26,223.43,4688.0,223.87,223.89,223.26,223.43,4688.0
2022-01-24 13:40:00,223.52,223.53,222.42,222.61,4658.0,223.52,223.53,222.42,222.61,4658.0
2022-01-24 13:45:00,222.69,223.34,222.69,223.33,3622.0,222.69,223.34,222.69,223.33,3622.0
2022-01-24 13:50:00,223.43,224.0,223.3,223.98,8544.0,223.43,224.0,223.3,223.98,8544.0
2022-01-24 13:55:00,223.97,224.67,223.96,224.49,4240.0,223.97,224.67,223.96,224.49,4240.0
2022-01-24 14:00:00,224.49,225.37,224.48,225.32,11660.0,224.49,225.37,224.48,225.32,11660.0
2022-01-24 14:05:00,225.32,225.52,225.02,225.52,23781.0,225.32,225.52,225.02,225.52,23781.0
2022-01-24 14:10:00,225.51,225.51,224.19,224.19,5853.0,225.51,225.51,224.19,224.19,5853.0
2022-01-24 14:15:00,224.6,224.66,223.51,223.74,4984.0,224.6,224.66,223.51,223.74,4984.0
2022-01-24 14:20:00,224.19,224.35,223.61,223.62,5253.0,224.19,224.35,223.61,223.62,5253.0
2022-01-24 14:25:00,223.77,224.35,223.39,224.27,8990.0,223.77,224.35,223.39,224.27,8990.0
2022-01-24 14:30:00,224.28,224.99,224.1,224.25,8095.0,224.28,224.99,224.1,224.25,8095.0
2022-01-24 14:35:00,224.39,224.48,224.25,224.31,28633.0,224.39,224.48,224.25,224.31,28633.0
2022-01-24 14:40:00,224.25,224.4,224.25,224.36,13758.0,224.25,224.4,224.25,224.36,13758.0
2022-01-24 14:45:00,224.31,224.98,224.25,224.98,13404.0,224.31,224.98,224.25,224.98,13404.0
2022-01-24 14:50:00,224.99,225.12,224.48,224.87,3606.0,224.99,225.12,224.48,224.87,3606.0
2022-01-24 14:55:00,224.73,225.18,224.52,225.08,18360.0,224.73,225.18,224.52,225.08,18360.0
2022-01-24 15:00:00,225.07,226.08,225.07,226.08,3690.0,225.07,226.08,225.07,226.08,3690.0
2022-01-24 15:05:00,225.69,225.79,225.39,225.73,4789.0,225.69,225.79,225.39,225.73,4789.0
2022-01-24 15:10:00,225.78,226.8,225.77,226.79,6220.0,225.78,226.8,225.77,226.79,6220.0
2022-01-24 15:15:00,226.8,227.5,226.8,226.97,25104.0,226.8,227.5,226.8,226.97,25104.0
2022-01-24 15:20:00,227.0,227.53,226.99,227.27,16475.0,227.0,227.53,226.99,227.27,16475.0
2022-01-24 15:25:00,227.48,227.52,227.03,227.18,36523.0,227.48,227.52,227.03,227.18,36523.0
2022-01-24 15:30:00,227.14,227.9,226.67,227.83,10409.0,227.14,227.9,226.67,227.83,10409.0
2022-01-24 15:35:00,227.7,228.07,227.2,227.81,11120.0,227.7,228.07,227.2,227.81,11120.0
2022-01-24 15:40:00,227.79,227.98,226.96,227.39,18132.0,227.79,227.98,226.96,227.39,18132.0
2022-01-24 15:45:00,227.46,228.27,227.45,228.25,16707.0,227.46,228.27,227.45,228.25,16707.0
2022-01-24 15:50:00,228.34,229.63,228.34,229.55,22794.0,228.34,229.63,228.34,229.55,22794.0
2022-01-24 15:55:00,229.42,229.95,229.34,229.95,173781.0,229.42,229.95,229.34,229.95,173781.0
2022-01-25 09:30:00,226.09,227.19,225.16,226.27,46599.0,226.09,227.19,225.16,226.27,46599.0
2022-01-25 09:35:00,226.24,227.12,226.1,226.58,7933.0,226.24,227.12,226.1,226.58,7933.0
2022-01-25 09:40:00,226.62,227.0,225.75,226.68,11278.0,226.62,227.0,225.75,226.68,11278.0
2022-01-25 09:45:00,226.37,226.46,225.97,226.26,15480.0,226.37,226.46,225.97,226.26,15480.0
2022-01-25 09:50:00,226.24,226.55,225.88,226.06,17456.0,226.24,226.55,225.88,226.06,17456.0
2022-01-25 09:55:00,226.06,226.1,224.77,225.06,11247.0,226.06,226.1,224.77,225.06,11247.0
2022-01-25 10:00:00,225.21,225.37,223.66,223.98,17112.0,225.21,225.37,223.66,223.98,17112.0
2022-01-25 10:05:00,223.93,224.84,223.79,224.62,7652.0,223.93,224.84,223.79,224.62,7652.0
2022-01-25 10:10:00,224.67,225.0,224.39,225.0,8731.0,224.67,225.0,224.39,225.0,8731.0
2022-01-25 10:15:00,225.07,225.3,224.93,225.03,2959.0,225.07,225.3,224.93,225.03,2959.0
2022-01-25 10:20:00,225.4,225.4,224.56,224.61,3903.0,225.4,225.4,224.56,224.61,3903.0
2022-01-25 10:25:00,224.56,225.35,224.34,225.1,9230.0,224.56,225.35,224.34,225.1,9230.0
2022-01-25 10:30:00,225.06,225.34,224.89,225.34,6977.0,225.06,225.34,224.89,225.34,6977.0
2022-01-25 10:35:00,225.38,226.03,224.69,224.88,10576.0,225.38,226.03,224.69,224.88,10576.0
2022-01-25 10:40:00,224.9,225.55,224.44,225.55,20594.0,224.9,225.55,224.44,225.55,20594.0
2022-01-25 10:45:00,225.39,226.07,225.25,226.07,6392.0,225.39,226.07,225.25,226.07,6392.0
2022-01-25 10:50:00,225.96,225.96,225.52,225.65,7042.0,225.96,225.96,225.52,225.65,7042.0
2022-01-25 10:55:00,225.69,225.81,225.13,225.17,3303.0,225.69,225.81,225.13,225.17,3303.0
2022-01-25 11:00:00,225.32,225.34,224.8,224.8,3200.0,225.32,225.34,224.8,224.8,3200.0
2022-01-25 11:05:00,224.78,224.85,223.93,224.01,5236.0,224.78,224.85,223.93,224.01,5236.0
2022-01-25 11:10:00,224.13,224.29,223.91,224.03,2874.0,224.13,224.29,223.91,224.03,2874.0
2022-01-25 11:15:00,224.03,224.76,223.94,224.66,8366.0,224.03,224.76,223.94,224.66,8366.0
2022-01-25 11:20:00,224.89,225.03,224.6,224.7,4151.0,224.89,225.03,224.6,224.7,4151.0
2022-01-25 11:25:00,224.79,225.29,224.5,225.06,9717.0,224.79,225.29,224.5,225.06,9717.0
2022-01-25 11:30:00,225.05,225.35,224.9,225.01,14555.0,225.05,225.35,224.9,225.01,14555.0
2022-01-25 11:35:00,225.03,225.48,224.58,224.89,6356.0,225.03,225.48,224.58,224.89,6356.0
2022-01-25 11:40:00,224.82,224.92,224.7,224.87,6560.0,224.82,224.92,224.7,224.87,6560.0
2022-01-25 11:45:00,224.77,225.43,224.77,225.26,16402.0,224.77,225.43,224.77,225.26,16402.0
2022-01-25 11:50:00,225.17,225.96,225.17,225.86,5166.0,225.17,225.96,225.17,225.86,5166.0
2022-01-25 11:55:00,225.84,226.2,225.3,225.45,22153.0,225.84,226.2,225.3,225.45,22153.0
2022-01-25 12:00:00,225.54,225.93,225.3,225.93,19590.0,225.54,225.93,225.3,225.93,19590.0
2022-01-25 12:05:00,226.5,226.84,226.17,226.18,9669.0,226.5,226.84,226.17,226.18,9669.0
2022-01-25 12:10:00,226.09,226.22,225.74,225.88,4660.0,226.09,226.22,225.74,225.88,4660.0
2022-01-25 12:15:00,226.11,226.11,225.35,225.74,8337.0,226.11,226.11,225.35,225.74,8337.0
2022-01-25 12:20:00,225.64,226.03,225.64,225.87,3646.0,225.64,226.03,225.64,225.87,3646.0
2022-01-25 12:25:00,225.86,226.07,225.79,225.96,5380.0,225.86,226.07,225.79,225.96,5380.0
2022-01-25 12:30:00,225.94,225.94,225.39,225.47,2310.0,225.94,225.94,225.39,225.47,2310.0
2022-01-25 12:35:00,225.43,225.72,225.31,225.69,6985.0,225.43,225.72,225.31,225.69,6985.0
2022-01-25 12:40:00,225.66,225.73,225.32,225.69,15166.0,225.66,225.73,225.32,225.69,15166.0
2022-01-25 12:45:00,225.68,226.09,225.3,225.51,12603.0,225.68,226.09,225.3,225.51,12603.0
2022-01-25 12:50:00,225.64,225.85,225.2,225.68,10368.0,225.64,225.85,225.2,225.68,10368.0
2022-01-25 12:55:00,225.65,226.01,225.32,226.01,6935.0,225.65,226.01,225.32,226.01,6935.0
2022-01-25 13:00:00,226.03,226.43,226.0,226.15,6459.0,226.03,226.43,226.0,226.15,6459.0
2022-01-25 13:05:00,226.0,226.07,225.7,226.05,4253.0,226.0,226.07,225.7,226.05,4253.0
2022-01-25 13:10:00,225.93,226.34,225.86,226.33,4200.0,225.93,226.34,225.86,226.33,4200.0
2022-01-25 13:15:00,226.26,226.95,226.17,226.95,4624.0,226.26,226.95,226.17,226.95,4624.0
2022-01-25 13:20:00,226.72,226.97,226.59,226.71,4610.0,226.72,226.97,226.59,226.71,4610.0
2022-01-25 13:25:00,226.69,227.42,226.68,227.26,12678.0,226.69,227.42,226.68,227.26,12678.0
2022-01-25 13:30:00,227.22,227.47,227.0,227.27,4415.0,227.22,227.47,227.0,227.27,4415.0
2022-01-25 13:35:00,227.34,227.49,227.08,227.24,3700.0,227.34,227.49,227.08,227.24,3700.0
2022-01-25 13:40:00,227.32,227.5,227.1,227.5,10400.0,227.32,227.5,227.1,227.5,10400.0
2022-01-25 13:45:00,227.59,228.33,227.26,228.21,21185.0,227.59,228.33,227.26,228.21,21185.0
2022-01-25 13:50:00,228.19,228.25,227.93,228.13,6377.0,228.19,228.25,227.93,228.13,6377.0
2022-01-25 13:55:00,228.13,228.3,228.01,228.22,2742.0,228.13,228.3,228.01,228.22,2742.0
2022-01-25 14:00:00,228.27,228.67,228.23,228.27,7891.0,228.27,228.67,228.23,228.27,7891.0
2022-01-25 14:05:00,228.15,228.47,228.03,228.28,8021.0,228.15,228.47,228.03,228.28,8021.0
2022-01-25 14:10:00,228.29,229.26,228.29,228.97,11323.0,228.29,229.26,228.29,228.97,11323.0
2022-01-25 14:15:00,228.88,229.02,228.54,228.58,5020.0,228.88,229.02,228.54,228.58,5020.0
2022-01-25 14:20:00,228.7,228.83,228.55,228.56,3138.0,228.7,228.83,228.55,228.56,3138.0
2022-01-25 14:25:00,228.42,228.92,228.35,228.42,12896.0,228.42,228.92,228.35,228.42,12896.0
2022-01-25 14:30:00,228.47,228.5,227.73,227.73,4718.0,228.47,228.5,227.73,227.73,4718.0
2022-01-25 14:35:00,227.74,228.78,227.74,228.68,5816.0,227.74,228.78,227.74,228.68,5816.0
2022-01-25 14:40:00,228.73,229.46,228.73,229.18,6643.0,228.73,229.46,228.73,229.18,6643.0
2022-01-25 14:45:00,229.14,229.31,228.76,228.87,5374.0,229.14,229.31,228.76,228.87,5374.0
2022-01-25 14:50:00,228.88,229.63,228.8,229.48,8063.0,228.88,229.63,228.8,229.48,8063.0
2022-01-25 14:55:00,229.35,229.52,229.02,229.45,4383.0,229.35,229.52,229.02,229.45,4383.0
2022-01-25 15:00:00,229.52,229.52,229.08,229.36,7284.0,229.52,229.52,229.08,229.36,7284.0
2022-01-25 15:05:00,229.36,229.5,228.38,228.82,16573.0,229.36,229.5,228.38,228.82,16573.0
2022-01-25 15:10:00,228.86,228.93,228.66,228.68,8249.0,228.86,228.93,228.66,228.68,8249.0
2022-01-25 15:15:00,228.79,228.83,228.55,228.83,5078.0,228.79,228.83,228.55,228.83,5078.0
2022-01-25 15:20:00,228.78,228.83,228.18,228.31,8725.0,228.78,228.83,228.18,228.31,8725.0
2022-01-25 15:25:00,228.17,228.87,228.17,228.83,24927.0,228.17,228.87,228.17,228.83,24927.0
2022-01-25 15:30:00,228.68,228.94,228.64,228.64,25422.0,228.68,228.94,228.64,228.64,25422.0
2022-01-25 15:35:00,228.62,229.17,228.59,229.15,25851.0,228.62,229.17,228.59,229.15,25851.0
2022-01-25 15:40:00,229.06,229.33,228.66,229.08,22668.0,229.06,229.33,228.66,229.08,22668.0
2022-01-25 15:45:00,229.07,229.26,228.81,228.9,24858.0,229.07,229.26,228.81,228.9,24858.0
2022-01-25 15:50:00,228.77,228.77,227.01,227.54,63358.0,228.77,228.77,227.01,227.54,63358.0
2022-01-25 15:55:00,227.5,227.64,226.85,227.11,80863.0,227.5,227.64,226.85,227.11,80863.0
2022-01-26 09:30:00,226.62,227.11,225.01,226.53,46969.0,226.62,227.11,225.01,226.53,46969.0
2022-01-26 09:35:00,226.42,227.1,226.3,226.61,18479.0,226.42,227.1,226.3,226.61,18479.0
2022-01-26 09:40:00,226.59,227.99,226.52,227.88,22828.0,226.59,227.99,226.52,227.88,22828.0
2022-01-26 09:45:00,227.87,228.37,227.57,228.23,25514.0,227.87,228.37,227.57,228.23,25514.0
2022-01-26 09:50:00,228.17,228.38,227.97,228.06,11107.0,228.17,228.38,227.97,228.06,11107.0
2022-01-26 09:55:00,228.06,228.12,227.15,227.57,19079.0,228.06,228.12,227.15,227.57,19079.0
2022-01-26 10:00:00,227.62,227.87,227.39,227.65,11570.0,227.62,227.87,227.39,227.65,11570.0
2022-01-26 10:05:00,227.61,227.62,226.99,227.36,5594.0,227.61,227.62,226.99,227.36,5594.0
2022-01-26 10:10:00,227.31,227.66,226.8,227.16,17585.0,227.31,227.66,226.8,227.16,17585.0
2022-01-26 10:15:00,227.18,227.51,226.67,227.51,8850.0,227.18,227.51,226.67,227.51,8850.0
2022-01-26 10:20:00,227.51,228.37,227.28,227.76,9318.0,227.51,228.37,227.28,227.76,9318.0
2022-01-26 10:25:00,227.54,227.54,226.18,226.5,16692.0,227.54,227.54,226.18,226.5,16692.0
2022-01-26 10:30:00,226.61,227.0,226.29,226.74,10322.0,226.61,227.0,226.29,226.74,10322.0
2022-01-26 10:35:00,226.69,227.24,226.62,226.78,9590.0,226.69,227.24,226.62,226.78,9590.0
2022-01-26 10:40:00,226.58,227.08,226.28,226.75,11411.0,226.58,227.08,226.28,226.75,11411.0
2022-01-26 10:45:00,226.82,226.82,226.33,226.62,11971.0,226.82,226.82,226.33,226.62,11971.0
2022-01-26 10:50:00,226.63,226.95,226.6,226.8,11962.0,226.63,226.95,226.6,226.8,11962.0
2022-01-26 10:55:00,226.68,227.53,226.61,227.52,5258.0,226.68,227.53,226.61,227.52,5258.0
2022-01-26 11:00:00,227.54,227.59,226.6,226.88,11679.0,227.54,227.59,226.6,226.88,11679.0
2022-01-26 11:05:00,226.82,227.36,226.69,227.12,5016.0,226.82,227.36,226.69,227.12,5016.0
2022-01-26 11:10:00,227.05,227.48,227.05,227.35,5426.0,227.05,227.48,227.05,227.35,5426.0
2022-01-26 11:15:00,227.35,227.49,226.87,227.44,4948.0,227.35,227.49,226.87,227.44,4948.0
2022-01-26 11:20:00,227.65,227.92,227.49,227.68,5487.0,227.65,227.92,227.49,227.68,5487.0
2022-01-26 11:25:00,227.59,227.99,227.59,227.83,5136.0,227.59,227.99,227.59,227.83,5136.0
2022-01-26 11:30:00,227.83,228.22,227.81,228.11,4175.0,227.83,228.22,227.81,228.11,4175.0
2022-01-26 11:35:00,228.12,228.57,228.04,228.42,6602.0,228.12,228.57,228.04,228.42,6602.0
2022-01-26 11:40:00,228.54,228.61,228.24,228.52,6038.0,228.54,228.61,228.24,228.52,6038.0
2022-01-26 11:45:00,228.47,228.51,228.18,228.27,6115.0,228.47,228.51,228.18,228.27,6115.0
2022-01-26 11:50:00,228.19,228.7,228.18,228.65,10287.0,228.19,228.7,228.18,228.65,10287.0
2022-01-26 11:55:00,228.61,229.24,228.52,229.24,7338.0,228.61,229.24,228.52,229.24,7338.0
2022-01-26 12:00:00,229.14,229.27,228.24,228.32,4815.0,229.14,229.27,228.24,228.32,4815.0
2022-01-26 12:05:00,228.35,228.57,228.19,228.36,3945.0,228.35,228.57,228.19,228.36,3945.0
2022-01-26 12:10:00,228.66,228.78,228.14,228.78,4397.0,228.66,228.78,228.14,228.78,4397.0
2022-01-26 12:15:00,228.78,228.78,228.31,228.55,3450.0,228.78,228.78,228.31,228.55,3450.0
2022-01-26 12:20:00,228.33,228.54,228.16,228.5,14553.0,228.33,228.54,228.16,228.5,14553.0
2022-01-26 12:25:00,228.55,228.74,228.25,228.39,3249.0,228.55,228.74,228.25,228.39,3249.0
2022-01-26 12:30:00,228.27,228.4,228.16,228.28,6960.0,228.27,228.4,228.16,228.28,6960.0
2022-01-26 12:35:00,228.26,228.48,228.14,228.19,3741.0,228.26,228.48,228.14,228.19,3741.0
2022-01-26 12:40:00,228.19,228.46,228.19,228.37,1899.0,228.19,228.46,228.19,228.37,1899.0
2022-01-26 12:45:00,228.33,229.19,228.19,229.18,8772.0,228.33,229.19,228.19,229.18,8772.0
2022-01-26 12:50:00,229.17,229.24,228.89,228.89,4359.0,229.17,229.24,228.89,228.89,4359.0
2022-01-26 12:55:00,228.75,228.75,228.36,228.7,2728.0,228.75,228.75,228.36,228.7,2728.0
2022-01-26 13:00:00,228.63,228.63,228.17,228.34,8337.0,228.63,228.63,228.17,228.34,8337.0
2022-01-26 13:05:00,228.45,228.45,227.61,228.24,16931.0,228.45,228.45,227.61,228.24,16931.0
2022-01-26 13:10:00,228.35,228.71,228.35,228.71,3596.0,228.35,228.71,228.35,228.71,3596.0
2022-01-26 13:15:00,228.75,228.77,228.47,228.65,4075.0,228.75,228.77,228.47,228.65,4075.0
2022-01-26 13:20:00,228.65,228.65,227.93,228.18,9829.0,228.65,228.65,227.93,228.18,9829.0
2022-01-26 13:25:00,228.22,228.3,228.13,228.25,2000.0,228.22,228.3,228.13,228.25,2000.0
2022-01-26 13:30:00,228.31,228.31,228.03,228.27,3187.0,228.31,228.31,228.03,228.27,3187.0
2022-01-26 13:35:00,228.25,228.34,227.97,228.11,2930.0,228.25,228.34,227.97,228.11,2930.0
2022-01-26 13:40:00,228.33,228.38,228.2,228.3,6662.0,228.33,228.38,228.2,228.3,6662.0
2022-01-26 13:45:00,228.3,228.54,228.16,228.45,6965.0,228.3,228.54,228.16,228.45,6965.0
2022-01-26 13:50:00,228.4,228.88,228.39,228.71,4333.0,228.4,228.88,228.39,228.71,4333.0
2022-01-26 13:55:00,228.7,228.87,228.55,228.67,6748.0,228.7,228.87,228.55,228.67,6748.0
2022-01-26 14:00:00,228.88,229.68,228.88,229.22,12372.0,228.88,229.68,228.88,229.22,12372.0
2022-01-26 14:05:00,229.4,229.81,229.1,229.1,9312.0,229.4,229.81,229.1,229.1,9312.0
2022-01-26 14:10:00,229.12,229.24,228.08,228.18,14194.0,229.12,229.24,228.08,228.18,14194.0
2022-01-26 14:15:00,228.23,228.29,227.76,228.11,9521.0,228.23,228.29,227.76,228.11,9521.0
2022-01-26 14:20:00,228.19,228.23,227.7,228.07,17670.0,228.19,228.23,227.7,228.07,17670.0
2022-01-26 14:25:00,228.19,228.72,228.19,228.63,5342.0,228.19,228.72,228.19,228.63,5342.0
2022-01-26 14:30:00,228.56,228.89,228.03,228.21,14740.0,228.56,228.89,228.03,228.21,14740.0
2022-01-26 14:35:00,228.26,229.49,227.7,229.11,13401.0,228.26,229.49,227.7,229.11,13401.0
2022-01-26 14:40:00,229.35,229.35,227.32,227.47,5571.0,229.35,229.35,227.32,227.47,5571.0
2022-01-26 14:45:00,227.02,227.25,225.89,226.23,27968.0,227.02,227.25,225.89,226.23,27968.0
2022-01-26 14:50:00,226.4,227.11,226.03,226.45,13112.0,226.4,227.11,226.03,226.45,13112.0
2022-01-26 14:55:00,226.31,226.7,226.24,226.7,12369.0,226.31,226.7,226.24,226.7,12369.0
2022-01-26 15:00:00,226.53,226.58,225.38,225.59,22547.0,226.53,226.58,225.38,225.59,22547.0
2022-01-26 15:05:00,225.64,226.04,225.33,225.42,18475.0,225.64,226.04,225.33,225.42,18475.0
2022-01-26 15:10:00,225.49,226.22,225.49,225.78,32777.0,225.49,226.22,225.49,225.78,32777.0
2022-01-26 15:15:00,225.78,226.07,225.36,225.38,16989.0,225.78,226.07,225.36,225.38,16989.0
2022-01-26 15:20:00,225.45,225.94,225.31,225.85,15391.0,225.45,225.94,225.31,225.85,15391.0
2022-01-26 15:25:00,225.8,226.18,225.49,226.17,14087.0,225.8,226.18,225.49,226.17,14087.0
2022-01-26 15:30:00,226.21,226.78,225.91,226.05,16114.0,226.21,226.78,225.91,226.05,16114.0
2022-01-26 15:35:00,226.09,226.34,225.5,225.6,19748.0,226.09,226.34,225.5,225.6,19748.0
2022-01-26 15:40:00,225.61,226.51,225.5,226.24,27447.0,225.61,226.51,225.5,226.24,27447.0
2022-01-26 15:45:00,226.25,226.85,226.18,226.47,29519.0,226.25,226.85,226.18,226.47,29519.0
2022-01-26 15:50:00,226.36,227.0,225.51,227.0,56010.0,226.36,227.0,225.51,227.0,56010.0
2022-01-26 15:55:00,226.86,226.86,225.58,226.6,81523.0,226.86,226.86,225.58,226.6,81523.0
2022-01-27 09:30:00,228.99,229.65,226.89,227.94,52647.0,228.99,229.65,226.89,227.94,52647.0
2022-01-27 09:35:00,228.04,229.15,227.0,227.38,35760.0,228.04,229.15,227.0,227.38,35760.0
2022-01-27 09:40:00,227.14,229.26,227.0,229.26,24047.0,227.14,229.26,227.0,229.26,24047.0
2022-01-27 09:45:00,228.85,230.62,228.85,229.78,33803.0,228.85,230.62,228.85,229.78,33803.0
2022-01-27 09:50:00,229.72,231.73,229.61,231.19,28108.0,229.72,231.73,229.61,231.19,28108.0
2022-01-27 09:55:00,231.0,231.26,228.98,229.97,14339.0,231.0,231.26,228.98,229.97,14339.0
2022-01-27 10:00:00,230.25,230.81,229.67,230.49,16881.0,230.25,230.81,229.67,230.49,16881.0
2022-01-27 10:05:00,230.33,231.2,230.2,230.96,20685.0,230.33,231.2,230.2,230.96,20685.0
2022-01-27 10:10:00,231.0,233.05,230.82,232.92,23831.0,231.0,233.05,230.82,232.92,23831.0
2022-01-27 10:15:00,232.97,233.02,230.72,230.74,28866.0,232.97,233.02,230.72,230.74,28866.0
2022-01-27 10:20:00,230.53,230.79,229.79,230.5,36608.0,230.53,230.79,229.79,230.5,36608.0
2022-01-27 10:25:00,230.77,231.08,230.27,230.27,25122.0,230.77,231.08,230.27,230.27,25122.0
2022-01-27 10:30:00,230.3,230.68,230.08,230.56,16170.0,230.3,230.68,230.08,230.56,16170.0
2022-01-27 10:35:00,230.44,230.45,229.22,229.67,20610.0,230.44,230.45,229.22,229.67,20610.0
2022-01-27 10:40:00,229.74,230.29,229.74,230.13,9484.0,229.74,230.29,229.74,230.13,9484.0
2022-01-27 10:45:00,230.09,230.24,229.82,229.95,26599.0,230.09,230.24,229.82,229.95,26599.0
2022-01-27 10:50:00,229.96,230.55,229.96,230.49,15743.0,229.96,230.55,229.96,230.49,15743.0
2022-01-27 10:55:00,230.36,231.74,230.23,231.44,17612.0,230.36,231.74,230.23,231.44,17612.0
2022-01-27 11:00:00,231.62,231.95,231.51,231.78,10637.0,231.62,231.95,231.51,231.78,10637.0
2022-01-27 11:05:00,231.8,232.5,231.8,232.28,11917.0,231.8,232.5,231.8,232.28,11917.0
2022-01-27 11:10:00,232.25,232.77,232.25,232.63,4006.0,232.25,232.77,232.25,232.63,4006.0
2022-01-27 11:15:00,232.58,232.59,231.48,231.77,20156.0,232.58,232.59,231.48,231.77,20156.0
2022-01-27 11:20:00,231.74,232.72,231.61,232.44,6822.0,231.74,232.72,231.61,232.44,6822.0
2022-01-27 11:25:00,232.47,232.93,231.75,231.9,6981.0,232.47,232.93,231.75,231.9,6981.0
2022-01-27 11:30:00,231.83,232.06,231.45,232.05,6923.0,231.83,232.06,231.45,232.05,6923.0
2022-01-27 11:35:00,232.11,232.7,232.08,232.29,13642.0,232.11,232.7,232.08,232.29,13642.0
2022-01-27 11:40:00,232.26,232.63,231.92,231.93,14255.0,232.26,232.63,231.92,231.93,14255.0
2022-01-27 11:45:00,232.07,232.23,231.62,231.73,10177.0,232.07,232.23,231.62,231.73,10177.0
2022-01-27 11:50:00,231.73,232.38,231.73,232.33,9866.0,231.73,232.38,231.73,232.33,9866.0
2022-01-27 11:55:00,232.23,232.8,232.06,232.69,10543.0,232.23,232.8,232.06,232.69,10543.0
2022-01-27 12:00:00,232.62,233.12,232.48,232.54,18690.0,232.62,233.12,232.48,232.54,18690.0
2022-01-27 12:05:00,232.58,232.8,232.34,232.8,8304.0,232.58,232.8,232.34,232.8,8304.0
2022-01-27 12:10:00,232.89,233.09,232.66,232.87,21092.0,232.89,233.09,232.66,232.87,21092.0
2022-01-27 12:15:00,233.12,233.22,232.79,232.88,12178.0,233.12,233.22,232.79,232.88,12178.0
2022-01-27 12:20:00,232.84,232.98,232.73,232.85,10721.0,232.84,232.98,232.73,232.85,10721.0
2022-01-27 12:25:00,232.95,233.06,232.59,232.96,9670.0,232.95,233.06,232.59,232.96,9670.0
2022-01-27 12:30:00,232.93,233.47,232.85,233.02,12312.0,232.93,233.47,232.85,233.02,12312.0
2022-01-27 12:35:00,233.09,233.38,232.91,233.29,5707.0,233.09,233.38,232.91,233.29,5707.0
2022-01-27 12:40:00,233.37,233.45,232.94,233.0,6621.0,233.37,233.45,232.94,233.0,6621.0
2022-01-27 12:45:00,232.94,233.21,232.83,233.15,12476.0,232.94,233.21,232.83,233.15,12476.0
2022-01-27 12:50:00,233.18,233.36,233.13,233.28,5148.0,233.18,233.36,233.13,233.28,5148.0
2022-01-27 12:55:00,233.28,233.48,233.26,233.27,8578.0,233.28,233.48,233.26,233.27,8578.0
2022-01-27 13:00:00,233.48,233.69,233.15,233.39,10212.0,233.48,233.69,233.15,233.39,10212.0
2022-01-27 13:05:00,233.34,233.42,232.86,232.93,10509.0,233.34,233.42,232.86,232.93,10509.0
2022-01-27 13:10:00,232.79,232.93,232.2,232.32,20331.0,232.79,232.93,232.2,232.32,20331.0
2022-01-27 13:15:00,232.35,232.73,231.65,231.73,11924.0,232.35,232.73,231.65,231.73,11924.0
2022-01-27 13:20:00,231.66,231.67,230.49,230.52,4784.0,231.66,231.67,230.49,230.52,4784.0
2022-01-27 13:25:00,230.5,230.97,230.5,230.67,6961.0,230.5,230.97,230.5,230.67,6961.0
2022-01-27 13:30:00,230.7,230.85,230.43,230.58,6010.0,230.7,230.85,230.43,230.58,6010.0
2022-01-27 13:35:00,230.5,230.88,230.28,230.45,12769.0,230.5,230.88,230.28,230.45,12769.0
2022-01-27 13:40:00,230.54,230.8,230.15,230.48,6449.0,230.54,230.8,230.15,230.48,6449.0
2022-01-27 13:45:00,230.63,230.8,230.38,230.8,7213.0,230.63,230.8,230.38,230.8,7213.0
2022-01-27 13:50:00,230.86,231.24,230.51,230.68,4050.0,230.86,231.24,230.51,230.68,4050.0
2022-01-27 13:55:00,230.61,231.15,230.6,231.03,3470.0,230.61,231.15,230.6,231.03,3470.0
2022-01-27 14:00:00,231.04,231.66,230.98,231.64,6380.0,231.04,231.66,230.98,231.64,6380.0
2022-01-27 14:05:00,231.62,231.82,231.4,231.54,10574.0,231.62,231.82,231.4,231.54,10574.0
2022-01-27 14:10:00,231.59,231.6,231.24,231.28,5370.0,231.59,231.6,231.24,231.28,5370.0
2022-01-27 14:15:00,231.21,231.21,230.77,230.9,5157.0,231.21,231.21,230.77,230.9,5157.0
2022-01-27 14:20:00,230.82,231.1,230.7,230.79,8989.0,230.82,231.1,230.7,230.79,8989.0
2022-01-27 14:25:00,230.71,230.96,230.12,230.22,7786.0,230.71,230.96,230.12,230.22,7786.0
2022-01-27 14:30:00,230.27,230.49,229.7,229.7,6656.0,230.27,230.49,229.7,229.7,6656.0
2022-01-27 14:35:00,229.73,230.56,229.73,230.56,4835.0,229.73,230.56,229.73,230.56,4835.0
2022-01-27 14:40:00,230.84,230.99,230.58,230.59,4475.0,230.84,230.99,230.58,230.59,4475.0
2022-01-27 14:45:00,230.73,231.15,230.73,230.91,7699.0,230.73,231.15,230.73,230.91,7699.0
2022-01-27 14:50:00,230.91,230.95,230.57,230.72,6503.0,230.91,230.95,230.57,230.72,6503.0
2022-01-27 14:55:00,230.73,230.73,230.33,230.33,5162.0,230.73,230.73,230.33,230.33,5162.0
2022-01-27 15:00:00,230.43,230.53,230.12,230.18,29700.0,230.43,230.53,230.12,230.18,29700.0
2022-01-27 15:05:00,230.17,230.44,229.87,229.94,8844.0,230.17,230.44,229.87,229.94,8844.0
2022-01-27 15:10:00,230.0,230.02,229.53,229.53,3682.0,230.0,230.02,229.53,229.53,3682.0
2022-01-27 15:15:00,229.61,229.61,229.33,229.54,7226.0,229.61,229.61,229.33,229.54,7226.0
2022-01-27 15:20:00,229.71,229.88,229.44,229.71,6741.0,229.71,229.88,229.44,229.71,6741.0
2022-01-27 15:25:00,229.99,230.15,229.85,230.03,7354.0,229.99,230.15,229.85,230.03,7354.0
2022-01-27 15:30:00,230.11,230.11,229.46,229.56,12542.0,230.11,230.11,229.46,229.56,12542.0
2022-01-27 15:35:00,229.57,229.72,229.22,229.23,6807.0,229.57,229.72,229.22,229.23,6807.0
2022-01-27 15:40:00,229.21,229.73,228.95,229.69,41947.0,229.21,229.73,228.95,229.69,41947.0
2022-01-27 15:45:00,229.64,230.11,229.62,229.88,21855.0,229.64,230.11,229.62,229.88,21855.0
2022-01-27 15:50:00,229.89,229.89,228.64,228.64,41800.0,229.89,229.89,228.64,228.64,41800.0
2022-01-27 15:55:00,228.75,228.91,227.95,228.08,99232.0,228.75,228.91,227.95,228.08,99232.0
2022-01-28 09:30:00,227.29,229.8,227.17,229.79,42498.0,227.29,229.8,227.17,229.79,42498.0
2022-01-28 09:35:00,229.79,231.39,229.77,230.31,43790.0,229.79,231.39,229.77,230.31,43790.0
2022-01-28 09:40:00,230.31,230.95,229.61,230.84,32085.0,230.31,230.95,229.61,230.84,32085.0
2022-01-28 09:45:00,230.61,232.99,230.17,232.68,68918.0,230.61,232.99,230.17,232.68,68918.0
2022-01-28 09:50:00,232.58,232.93,232.2,232.56,25394.0,232.58,232.93,232.2,232.56,25394.0
2022-01-28 09:55:00,232.59,232.99,231.77,231.81,49529.0,232.59,232.99,231.77,231.81,49529.0
2022-01-28 10:00:00,231.25,231.66,230.34,230.77,12136.0,231.25,231.66,230.34,230.77,12136.0
2022-01-28 10:05:00,230.62,231.65,230.43,231.54,55836.0,230.62,231.65,230.43,231.54,55836.0
2022-01-28 10:10:00,231.76,232.53,231.61,232.03,18204.0,231.76,232.53,231.61,232.03,18204.0
2022-01-28 10:15:00,231.82,232.27,231.69,232.12,6427.0,231.82,232.27,231.69,232.12,6427.0
2022-01-28 10:20:00,232.01,232.32,231.67,231.86,6894.0,232.01,232.32,231.67,231.86,6894.0
2022-01-28 10:25:00,231.62,232.17,231.43,232.17,3946.0,231.62,232.17,231.43,232.17,3946.0
2022-01-28 10:30:00,231.98,232.28,231.69,232.18,19758.0,231.98,232.28,231.69,232.18,19758.0
2022-01-28 10:35:00,232.21,233.0,232.2,232.71,10564.0,232.21,233.0,232.2,232.71,10564.0
2022-01-28 10:40:00,232.73,232.83,232.53,232.7,3316.0,232.73,232.83,232.53,232.7,3316.0
2022-01-28 10:45:00,232.47,233.6,232.46,233.6,11928.0,232.47,233.6,232.46,233.6,11928.0
2022-01-28 10:50:00,233.67,233.89,233.56,233.83,10342.0,233.67,233.89,233.56,233.83,10342.0
2022-01-28 10:55:00,233.65,233.73,233.39,233.59,7703.0,233.65,233.73,233.39,233.59,7703.0
2022-01-28 11:00:00,233.81,233.92,233.25,233.36,7134.0,233.81,233.92,233.25,233.36,7134.0
2022-01-28 11:05:00,233.35,234.0,233.35,233.96,12934.0,233.35,234.0,233.35,233.96,12934.0
2022-01-28 11:10:00,233.89,235.49,233.88,235.34,44578.0,233.89,235.49,233.88,235.34,44578.0
2022-01-28 11:15:00,235.34,235.98,235.2,235.93,25096.0,235.34,235.98,235.2,235.93,25096.0
2022-01-28 11:20:00,235.93,236.93,235.84,236.93,36162.0,235.93,236.93,235.84,236.93,36162.0
2022-01-28 11:25:00,236.73,237.55,236.33,237.55,80118.0,236.73,237.55,236.33,237.55,80118.0
2022-01-28 11:30:00,237.5,237.84,236.35,236.35,36020.0,237.5,237.84,236.35,236.35,36020.0
2022-01-28 11:35:00,236.41,236.95,236.17,236.57,8982.0,236.41,236.95,236.17,236.57,8982.0
2022-01-28 11:40:00,236.55,236.6,236.1,236.44,9161.0,236.55,236.6,236.1,236.44,9161.0
2022-01-28 11:45:00,236.45,236.82,236.25,236.45,7806.0,236.45,236.82,236.25,236.45,7806.0
2022-01-28 11:50:00,236.61,236.86,236.38,236.51,10138.0,236.61,236.86,236.38,236.51,10138.0
2022-01-28 11:55:00,236.51,237.29,236.38,236.97,11017.0,236.51,237.29,236.38,236.97,11017.0
2022-01-28 12:00:00,237.09,237.49,236.8,237.31,21758.0,237.09,237.49,236.8,237.31,21758.0
2022-01-28 12:05:00,237.35,238.7,237.25,238.46,20846.0,237.35,238.7,237.25,238.46,20846.0
2022-01-28 12:10:00,238.45,238.98,237.86,238.66,32724.0,238.45,238.98,237.86,238.66,32724.0
2022-01-28 12:15:00,238.46,238.98,238.24,238.98,34407.0,238.46,238.98,238.24,238.98,34407.0
2022-01-28 12:20:00,238.92,238.98,238.36,238.98,28201.0,238.92,238.98,238.36,238.98,28201.0
2022-01-28 12:25:00,238.93,239.13,238.52,239.12,47802.0,238.93,239.13,238.52,239.12,47802.0
2022-01-28 12:30:00,239.03,239.48,238.89,239.06,36255.0,239.03,239.48,238.89,239.06,36255.0
2022-01-28 12:35:00,239.2,239.35,239.07,239.33,16396.0,239.2,239.35,239.07,239.33,16396.0
2022-01-28 12:40:00,239.38,239.76,239.36,239.76,25220.0,239.38,239.76,239.36,239.76,25220.0
2022-01-28 12:45:00,239.73,239.82,239.4,239.61,23782.0,239.73,239.82,239.4,239.61,23782.0
2022-01-28 12:50:00,239.57,239.57,239.04,239.4,10404.0,239.57,239.57,239.04,239.4,10404.0
2022-01-28 12:55:00,239.45,239.82,239.39,239.79,18272.0,239.45,239.82,239.39,239.79,18272.0
2022-01-28 13:00:00,239.78,240.44,239.72,240.03,43556.0,239.78,240.44,239.72,240.03,43556.0
2022-01-28 13:05:00,239.94,240.68,239.74,240.64,34090.0,239.94,240.68,239.74,240.64,34090.0
2022-01-28 13:10:00,240.6,240.77,240.44,240.64,10488.0,240.6,240.77,240.44,240.64,10488.0
2022-01-28 13:15:00,240.59,240.67,240.41,240.5,9573.0,240.59,240.67,240.41,240.5,9573.0
2022-01-28 13:20:00,240.5,240.5,239.14,239.84,19595.0,240.5,240.5,239.14,239.84,19595.0
2022-01-28 13:25:00,239.83,239.91,239.12,239.47,17233.0,239.83,239.91,239.12,239.47,17233.0
2022-01-28 13:30:00,239.58,240.32,239.58,240.18,8568.0,239.58,240.32,239.58,240.18,8568.0
2022-01-28 13:35:00,240.24,240.35,239.86,239.99,8533.0,240.24,240.35,239.86,239.99,8533.0
2022-01-28 13:40:00,239.97,240.16,239.79,239.93,17915.0,239.97,240.16,239.79,239.93,17915.0
2022-01-28 13:45:00,239.84,239.9,239.48,239.73,20143.0,239.84,239.9,239.48,239.73,20143.0
2022-01-28 13:50:00,239.67,240.0,239.62,239.89,12670.0,239.67,240.0,239.62,239.89,12670.0
2022-01-28 13:55:00,239.81,240.43,239.79,239.87,10062.0,239.81,240.43,239.79,239.87,10062.0
2022-01-28 14:00:00,239.82,240.22,239.16,239.62,20002.0,239.82,240.22,239.16,239.62,20002.0
2022-01-28 14:05:00,239.71,239.84,239.11,239.26,33201.0,239.71,239.84,239.11,239.26,33201.0
2022-01-28 14:10:00,239.33,239.42,238.57,238.89,19217.0,239.33,239.42,238.57,238.89,19217.0
2022-01-28 14:15:00,238.79,238.93,238.33,238.87,15738.0,238.79,238.93,238.33,238.87,15738.0
2022-01-28 14:20:00,238.87,239.6,238.81,239.26,40409.0,238.87,239.6,238.81,239.26,40409.0
2022-01-28 14:25:00,239.34,239.91,239.17,239.66,22317.0,239.34,239.91,239.17,239.66,22317.0
2022-01-28 14:30:00,239.64,239.84,238.91,238.95,14030.0,239.64,239.84,238.91,238.95,14030.0
2022-01-28 14:35:00,239.06,239.32,238.96,239.1,10457.0,239.06,239.32,238.96,239.1,10457.0
2022-01-28 14:40:00,239.12,239.62,239.11,239.46,9676.0,239.12,239.62,239.11,239.46,9676.0
2022-01-28 14:45:00,239.52,240.0,239.38,240.0,13584.0,239.52,240.0,239.38,240.0,13584.0
2022-01-28 14:50:00,240.03,240.26,239.82,239.99,14981.0,240.03,240.26,239.82,239.99,14981.0
2022-01-28 14:55:00,239.97,240.72,239.97,240.6,15444.0,239.97,240.72,239.97,240.6,15444.0
2022-01-28 15:00:00,240.51,240.7,240.29,240.37,17092.0,240.51,240.7,240.29,240.37,17092.0
2022-01-28 15:05:00,240.37,240.72,240.28,240.45,18518.0,240.37,240.72,240.28,240.45,18518.0
2022-01-28 15:10:00,240.39,240.41,240.03,240.38,20739.0,240.39,240.41,240.03,240.38,20739.0
2022-01-28 15:15:00,240.37,240.45,239.94,240.07,17506.0,240.37,240.45,239.94,240.07,17506.0
2022-01-28 15:20:00,239.96,240.53,239.92,240.46,10853.0,239.96,240.53,239.92,240.46,10853.0
2022-01-28 15:25:00,240.47,241.02,240.47,241.0,39810.0,240.47,241.02,240.47,241.0,39810.0
2022-01-28 15:30:00,241.0,242.0,240.73,241.72,27691.0,241.0,242.0,240.73,241.72,27691.0
2022-01-28 15:35:00,241.72,242.23,241.41,242.14,32330.0,241.72,242.23,241.41,242.14,32330.0
2022-01-28 15:40:00,242.13,242.43,241.91,242.42,38138.0,242.13,242.43,241.91,242.42,38138.0
2022-01-28 15:45:00,242.33,242.56,242.05,242.27,23062.0,242.33,242.56,242.05,242.27,23062.0
2022-01-28 15:50:00,242.28,243.26,242.18,243.07,73097.0,242.28,243.26,242.18,243.07,73097.0
2022-01-28 15:55:00,243.04,243.3,242.82,243.01,147771.0,243.04,243.3,242.82,243.01,147771.0
2022-01-31 09:30:00,240.87,242.24,240.34,241.32,83466.0,240.87,242.24,240.34,241.32,83466.0
2022-01-31 09:35:00,241.55,242.42,241.46,241.67,33859.0,241.55,242.42,241.46,241.67,33859.0
2022-01-31 09:40:00,241.65,242.42,240.53,241.25,12915.0,241.65,242.42,240.53,241.25,12915.0
2022-01-31 09:45:00,241.47,241.98,241.21,241.47,23878.0,241.47,241.98,241.21,241.47,23878.0
2022-01-31 09:50:00,241.47,242.42,241.32,241.76,9506.0,241.47,242.42,241.32,241.76,9506.0
2022-01-31 09:55:00,241.85,242.18,241.7,241.81,11729.0,241.85,242.18,241.7,241.81,11729.0
2022-01-31 10:00:00,241.86,242.76,241.77,242.11,21475.0,241.86,242.76,241.77,242.11,21475.0
2022-01-31 10:05:00,242.04,242.08,241.62,242.04,17103.0,242.04,242.08,241.62,242.04,17103.0
2022-01-31 10:10:00,241.97,242.04,241.43,241.53,27927.0,241.97,242.04,241.43,241.53,27927.0
2022-01-31 10:15:00,241.52,241.52,240.09,240.26,14867.0,241.52,241.52,240.09,240.26,14867.0
2022-01-31 10:20:00,240.2,240.41,239.67,240.41,114085.0,240.2,240.41,239.67,240.41,114085.0
2022-01-31 10:25:00,240.28,240.93,240.28,240.59,20862.0,240.28,240.93,240.28,240.59,20862.0
2022-01-31 10:30:00,240.58,240.66,239.81,240.14,13630.0,240.58,240.66,239.81,240.14,13630.0
2022-01-31 10:35:00,240.06,240.35,239.89,240.28,16435.0,240.06,240.35,239.89,240.28,16435.0
2022-01-31 10:40:00,240.24,240.32,240.01,240.12,19760.0,240.24,240.32,240.01,240.12,19760.0
2022-01-31 10:45:00,239.92,240.76,239.82,240.61,16229.0,239.92,240.76,239.82,240.61,16229.0
2022-01-31 10:50:00,240.67,241.34,240.51,241.15,21245.0,240.67,241.34,240.51,241.15,21245.0
2022-01-31 10:55:00,241.07,241.16,240.76,240.87,8691.0,241.07,241.16,240.76,240.87,8691.0
2022-01-31 11:00:00,240.89,241.22,240.6,240.61,12017.0,240.89,241.22,240.6,240.61,12017.0
2022-01-31 11:05:00,240.7,240.82,240.36,240.48,6521.0,240.7,240.82,240.36,240.48,6521.0
2022-01-31 11:10:00,240.5,240.73,240.21,240.21,10804.0,240.5,240.73,240.21,240.21,10804.0
2022-01-31 11:15:00,240.23,240.29,239.67,239.67,12379.0,240.23,240.29,239.67,239.67,12379.0
2022-01-31 11:20:00,239.68,239.98,239.42,239.43,19333.0,239.68,239.98,239.42,239.43,19333.0
2022-01-31 11:25:00,239.42,239.73,239.16,239.58,19493.0,239.42,239.73,239.16,239.58,19493.0
2022-01-31 11:30:00,239.69,240.14,239.5,240.08,20116.0,239.69,240.14,239.5,240.08,20116.0
2022-01-31 11:35:00,239.99,240.29,239.55,239.74,13992.0,239.99,240.29,239.55,239.74,13992.0
2022-01-31 11:40:00,239.86,239.96,239.63,239.74,10192.0,239.86,239.96,239.63,239.74,10192.0
2022-01-31 11:45:00,239.74,239.91,239.6,239.65,7634.0,239.74,239.91,239.6,239.65,7634.0
2022-01-31 11:50:00,239.61,240.32,239.6,240.26,21021.0,239.61,240.32,239.6,240.26,21021.0
2022-01-31 11:55:00,240.19,240.6,240.07,240.5,11806.0,240.19,240.6,240.07,240.5,11806.0
2022-01-31 12:00:00,240.69,240.72,240.38,240.52,15444.0,240.69,240.72,240.38,240.52,15444.0
2022-01-31 12:05:00,240.54,241.02,240.5,240.93,23835.0,240.54,241.02,240.5,240.93,23835.0
2022-01-31 12:10:00,241.02,241.09,240.85,241.09,26044.0,241.02,241.09,240.85,241.09,26044.0
2022-01-31 12:15:00,241.08,241.64,241.0,241.53,10235.0,241.08,241.64,241.0,241.53,10235.0
2022-01-31 12:20:00,241.45,241.54,241.16,241.22,20455.0,241.45,241.54,241.16,241.22,20455.0
2022-01-31 12:25:00,241.28,241.45,241.18,241.4,13068.0,241.28,241.45,241.18,241.4,13068.0
2022-01-31 12:30:00,241.34,241.67,241.18,241.34,30804.0,241.34,241.67,241.18,241.34,30804.0
2022-01-31 12:35:00,241.33,241.38,241.03,241.28,13435.0,241.33,241.38,241.03,241.28,13435.0
2022-01-31 12:40:00,241.31,241.35,241.15,241.25,14029.0,241.31,241.35,241.15,241.25,14029.0
2022-01-31 12:45:00,241.25,241.44,240.8,241.09,23015.0,241.25,241.44,240.8,241.09,23015.0
2022-01-31 12:50:00,241.12,241.55,241.1,241.43,3985.0,241.12,241.55,241.1,241.43,3985.0
2022-01-31 12:55:00,241.37,241.43,241.1,241.37,5294.0,241.37,241.43,241.1,241.37,5294.0
2022-01-31 13:00:00,241.21,241.44,241.04,241.44,12136.0,241.21,241.44,241.04,241.44,12136.0
2022-01-31 13:05:00,241.44,241.46,241.21,241.38,4437.0,241.44,241.46,241.21,241.38,4437.0
2022-01-31 13:10:00,241.39,241.7,241.35,241.62,5033.0,241.39,241.7,241.35,241.62,5033.0
2022-01-31 13:15:00,241.74,241.96,241.66,241.72,8465.0,241.74,241.96,241.66,241.72,8465.0
2022-01-31 13:20:00,241.81,242.04,241.66,242.04,9541.0,241.81,242.04,241.66,242.04,9541.0
2022-01-31 13:25:00,242.06,242.06,241.65,241.84,4810.0,242.06,242.06,241.65,241.84,4810.0
2022-01-31 13:30:00,241.78,241.95,241.6,241.77,8466.0,241.78,241.95,241.6,241.77,8466.0
2022-01-31 13:35:00,241.73,241.78,241.6,241.6,10510.0,241.73,241.78,241.6,241.6,10510.0
2022-01-31 13:40:00,241.47,241.58,241.13,241.26,8398.0,241.47,241.58,241.13,241.26,8398.0
2022-01-31 13:45:00,241.0,241.12,240.63,241.12,16513.0,241.0,241.12,240.63,241.12,16513.0
2022-01-31 13:50:00,241.05,241.12,240.56,240.79,7718.0,241.05,241.12,240.56,240.79,7718.0
2022-01-31 13:55:00,240.88,241.25,240.75,241.25,9400.0,240.88,241.25,240.75,241.25,9400.0
2022-01-31 14:00:00,241.26,241.55,241.17,241.55,5973.0,241.26,241.55,241.17,241.55,5973.0
2022-01-31 14:05:00,241.5,241.64,241.28,241.41,10168.0,241.5,241.64,241.28,241.41,10168.0
2022-01-31 14:10:00,241.27,241.82,241.27,241.66,6906.0,241.27,241.82,241.27,241.66,6906.0
2022-01-31 14:15:00,241.78,241.86,241.41,241.41,13992.0,241.78,241.86,241.41,241.41,13992.0
2022-01-31 14:20:00,241.38,241.38,240.94,240.98,20726.0,241.38,241.38,240.94,240.98,20726.0
2022-01-31 14:25:00,240.94,241.16,240.9,240.99,7436.0,240.94,241.16,240.9,240.99,7436.0
2022-01-31 14:30:00,241.05,241.13,240.76,241.13,5859.0,241.05,241.13,240.76,241.13,5859.0
2022-01-31 14:35:00,241.13,241.32,241.04,241.27,7167.0,241.13,241.32,241.04,241.27,7167.0
2022-01-31 14:40:00,241.2,241.45,241.19,241.44,9058.0,241.2,241.45,241.19,241.44,9058.0
2022-01-31 14:45:00,241.47,241.58,241.27,241.32,14202.0,241.47,241.58,241.27,241.32,14202.0
2022-01-31 14:50:00,241.48,241.76,241.4,241.76,16930.0,241.48,241.76,241.4,241.76,16930.0
2022-01-31 14:55:00,241.81,242.08,241.65,241.97,30380.0,241.81,242.08,241.65,241.97,30380.0
2022-01-31 15:00:00,241.95,242.31,241.87,242.26,21071.0,241.95,242.31,241.87,242.26,21071.0
2022-01-31 15:05:00,242.4,242.4,241.77,241.88,10153.0,242.4,242.4,241.77,241.88,10153.0
2022-01-31 15:10:00,241.78,241.97,241.49,241.54,21181.0,241.78,241.97,241.49,241.54,21181.0
2022-01-31 15:15:00,241.61,241.83,241.5,241.7,37877.0,241.61,241.83,241.5,241.7,37877.0
2022-01-31 15:20:00,241.77,242.09,241.61,241.86,26900.0,241.77,242.09,241.61,241.86,26900.0
2022-01-31 15:25:00,241.85,242.06,241.75,241.98,17222.0,241.85,242.06,241.75,241.98,17222.0
2022-01-31 15:30:00,241.9,242.55,241.8,242.55,12105.0,241.9,242.55,241.8,242.55,12105.0
2022-01-31 15:35:00,242.53,242.83,242.5,242.83,17419.0,242.53,242.83,242.5,242.83,17419.0
2022-01-31 15:40:00,242.77,243.14,242.71,242.87,26305.0,242.77,243.14,242.71,242.87,26305.0
2022-01-31 15:45:00,242.87,243.17,242.85,243.03,17370.0,242.87,243.17,242.85,243.03,17370.0
2022-01-31 15:50:00,243.34,244.41,243.08,243.92,54925.0,243.34,244.41,243.08,243.92,54925.0
2022-01-31 15:55:00,243.8,243.8,242.58,243.04,130529.0,243.8,243.8,242.58,243.04,130529.0
2022-02-01 09:30:00,242.39,243.37,242.0,242.27,39282.0,242.39,243.37,242.0,242.27,39282.0
2022-02-01 09:35:00,242.0,242.91,241.5,242.91,10157.0,242.0,242.91,241.5,242.91,10157.0
2022-02-01 09:40:00,242.88,242.97,242.27,242.83,11545.0,242.88,242.97,242.27,242.83,11545.0
2022-02-01 09:45:00,243.01,243.41,242.57,243.41,30965.0,243.01,243.41,242.57,243.41,30965.0
2022-02-01 09:50:00,243.43,243.69,242.91,243.3,27246.0,243.43,243.69,242.91,243.3,27246.0
2022-02-01 09:55:00,243.35,243.62,242.97,243.43,36258.0,243.35,243.62,242.97,243.43,36258.0
2022-02-01 10:00:00,243.57,243.58,242.77,243.16,14538.0,243.57,243.58,242.77,243.16,14538.0
2022-02-01 10:05:00,243.22,243.76,242.92,243.19,25908.0,243.22,243.76,242.92,243.19,25908.0
2022-02-01 10:10:00,243.15,243.94,243.15,243.63,24591.0,243.15,243.94,243.15,243.63,24591.0
2022-02-01 10:15:00,243.86,244.0,243.4,243.6,23688.0,243.86,244.0,243.4,243.6,23688.0
2022-02-01 10:20:00,243.47,244.01,243.16,244.01,18585.0,243.47,244.01,243.16,244.01,18585.0
2022-02-01 10:25:00,243.85,243.85,242.88,243.2,11514.0,243.85,243.85,242.88,243.2,11514.0
2022-02-01 10:30:00,243.19,243.91,243.0,243.17,22591.0,243.19,243.91,243.0,243.17,22591.0
2022-02-01 10:35:00,243.17,243.72,242.88,243.66,21687.0,243.17,243.72,242.88,243.66,21687.0
2022-02-01 10:40:00,243.8,244.19,243.43,243.6,15884.0,243.8,244.19,243.43,243.6,15884.0
2022-02-01 10:45:00,243.6,244.13,243.53,243.94,9646.0,243.6,244.13,243.53,243.94,9646.0
2022-02-01 10:50:00,243.92,245.31,243.92,245.12,28656.0,243.92,245.31,243.92,245.12,28656.0
2022-02-01 10:55:00,245.08,245.48,244.69,245.08,22154.0,245.08,245.48,244.69,245.08,22154.0
2022-02-01 11:00:00,245.06,245.11,244.78,245.06,12039.0,245.06,245.11,244.78,245.06,12039.0
2022-02-01 11:05:00,244.92,245.63,244.91,245.34,22031.0,244.92,245.63,244.91,245.34,22031.0
2022-02-01 11:10:00,245.34,245.69,245.16,245.69,10943.0,245.34,245.69,245.16,245.69,10943.0
2022-02-01 11:15:00,245.72,245.72,244.28,244.94,25420.0,245.72,245.72,244.28,244.94,25420.0
2022-02-01 11:20:00,244.93,244.95,244.57,244.7,10835.0,244.93,244.95,244.57,244.7,10835.0
2022-02-01 11:25:00,244.94,245.3,244.77,245.26,13724.0,244.94,245.3,244.77,245.26,13724.0
2022-02-01 11:30:00,245.15,245.36,244.91,245.31,25544.0,245.15,245.36,244.91,245.31,25544.0
2022-02-01 11:35:00,245.31,245.33,243.77,243.91,44912.0,245.31,245.33,243.77,243.91,44912.0
2022-02-01 11:40:00,243.98,244.33,243.8,244.33,17499.0,243.98,244.33,243.8,244.33,17499.0
2022-02-01 11:45:00,244.41,244.71,244.15,244.2,19165.0,244.41,244.71,244.15,244.2,19165.0
2022-02-01 11:50:00,244.25,244.31,243.58,243.58,6181.0,244.25,244.31,243.58,243.58,6181.0
2022-02-01 11:55:00,243.64,243.79,243.27,243.35,4906.0,243.64,243.79,243.27,243.35,4906.0
2022-02-01 12:00:00,243.16,243.87,243.13,243.48,8857.0,243.16,243.87,243.13,243.48,8857.0
2022-02-01 12:05:00,243.34,243.89,243.3,243.85,10408.0,243.34,243.89,243.3,243.85,10408.0
2022-02-01 12:10:00,243.85,244.0,243.24,243.62,17562.0,243.85,244.0,243.24,243.62,17562.0
2022-02-01 12:15:00,243.59,243.85,243.5,243.78,11848.0,243.59,243.85,243.5,243.78,11848.0
2022-02-01 12:20:00,243.78,244.04,243.69,244.0,8965.0,243.78,244.04,243.69,244.0,8965.0
2022-02-01 12:25:00,243.94,244.06,243.5,243.62,17635.0,243.94,244.06,243.5,243.62,17635.0
2022-02-01 12:30:00,243.62,243.62,242.75,242.89,15963.0,243.62,243.62,242.75,242.89,15963.0
2022-02-01 12:35:00,242.91,243.35,242.9,243.21,19042.0,242.91,243.35,242.9,243.21,19042.0
2022-02-01 12:40:00,243.25,243.45,243.18,243.27,6278.0,243.25,243.45,243.18,243.27,6278.0
2022-02-01 12:45:00,243.32,243.54,243.27,243.53,14202.0,243.32,243.54,243.27,243.53,14202.0
2022-02-01 12:50:00,243.52,244.15,243.52,244.15,19480.0,243.52,244.15,243.52,244.15,19480.0
2022-02-01 12:55:00,244.1,244.85,244.09,244.38,33368.0,244.1,244.85,244.09,244.38,33368.0
2022-02-01 13:00:00,244.37,244.41,244.09,244.12,31144.0,244.37,244.41,244.09,244.12,31144.0
2022-02-01 13:05:00,244.05,244.22,243.87,243.88,15361.0,244.05,244.22,243.87,243.88,15361.0
2022-02-01 13:10:00,243.88,244.34,243.87,244.22,41822.0,243.88,244.34,243.87,244.22,41822.0
2022-02-01 13:15:00,244.25,244.62,244.25,244.39,54147.0,244.25,244.62,244.25,244.39,54147.0
2022-02-01 13:20:00,244.38,244.38,243.11,243.17,12459.0,244.38,244.38,243.11,243.17,12459.0
2022-02-01 13:25:00,243.17,243.45,243.17,243.27,7865.0,243.17,243.45,243.17,243.27,7865.0
2022-02-01 13:30:00,243.31,243.31,242.81,242.81,11871.0,243.31,243.31,242.81,242.81,11871.0
2022-02-01 13:35:00,242.39,242.5,242.22,242.5,13018.0,242.39,242.5,242.22,242.5,13018.0
2022-02-01 13:40:00,242.58,242.83,242.33,242.7,10796.0,242.58,242.83,242.33,242.7,10796.0
2022-02-01 13:45:00,242.76,242.88,242.37,242.47,84765.0,242.76,242.88,242.37,242.47,84765.0
2022-02-01 13:50:00,242.39,242.75,241.96,242.65,16085.0,242.39,242.75,241.96,242.65,16085.0
2022-02-01 13:55:00,242.64,242.64,242.0,242.35,14663.0,242.64,242.64,242.0,242.35,14663.0
2022-02-01 14:00:00,242.49,242.86,242.23,242.39,34935.0,242.49,242.86,242.23,242.39,34935.0
2022-02-01 14:05:00,242.23,242.38,242.1,242.28,8897.0,242.23,242.38,242.1,242.28,8897.0
2022-02-01 14:10:00,242.39,242.49,242.06,242.2,16788.0,242.39,242.49,242.06,242.2,16788.0
2022-02-01 14:15:00,242.32,242.81,242.19,242.37,23058.0,242.32,242.81,242.19,242.37,23058.0
2022-02-01 14:20:00,242.25,242.29,241.85,242.25,13558.0,242.25,242.29,241.85,242.25,13558.0
2022-02-01 14:25:00,242.26,242.59,242.1,242.59,11240.0,242.26,242.59,242.1,242.59,11240.0
2022-02-01 14:30:00,242.62,242.88,242.55,242.79,15631.0,242.62,242.88,242.55,242.79,15631.0
2022-02-01 14:35:00,242.71,243.02,242.64,243.02,15748.0,242.71,243.02,242.64,243.02,15748.0
2022-02-01 14:40:00,243.02,243.43,242.92,243.24,48473.0,243.02,243.43,242.92,243.24,48473.0
2022-02-01 14:45:00,243.25,243.25,242.9,243.09,7417.0,243.25,243.25,242.9,243.09,7417.0
2022-02-01 14:50:00,243.02,243.23,242.9,243.22,15157.0,243.02,243.23,242.9,243.22,15157.0
2022-02-01 14:55:00,243.22,243.42,243.1,243.23,21742.0,243.22,243.42,243.1,243.23,21742.0
2022-02-01 15:00:00,243.35,244.01,243.25,243.9,23616.0,243.35,244.01,243.25,243.9,23616.0
2022-02-01 15:05:00,243.84,243.85,243.33,243.57,11128.0,243.84,243.85,243.33,243.57,11128.0
2022-02-01 15:10:00,243.52,243.79,243.43,243.79,16579.0,243.52,243.79,243.43,243.79,16579.0
2022-02-01 15:15:00,243.68,244.08,243.53,243.74,32148.0,243.68,244.08,243.53,243.74,32148.0
2022-02-01 15:20:00,243.68,243.89,243.54,243.84,12458.0,243.68,243.89,243.54,243.84,12458.0
2022-02-01 15:25:00,243.84,244.24,243.78,244.24,11414.0,243.84,244.24,243.78,244.24,11414.0
2022-02-01 15:30:00,244.16,244.52,244.1,244.22,42159.0,244.16,244.52,244.1,244.22,42159.0
2022-02-01 15:35:00,244.33,244.88,244.27,244.42,36917.0,244.33,244.88,244.27,244.42,36917.0
2022-02-01 15:40:00,244.42,244.93,244.41,244.72,54422.0,244.42,244.93,244.41,244.72,54422.0
2022-02-01 15:45:00,244.62,244.87,244.58,244.81,22991.0,244.62,244.87,244.58,244.81,22991.0
2022-02-01 15:50:00,244.86,245.33,244.8,245.18,56761.0,244.86,245.33,244.8,245.18,56761.0
2022-02-01 15:55:00,245.34,245.77,245.06,245.66,137064.0,245.34,245.77,245.06,245.66,137064.0
2022-02-02 09:30:00,243.58,244.48,241.12,241.13,70064.0,243.58,244.48,241.12,241.13,70064.0
2022-02-02 09:35:00,241.0,243.7,241.0,243.7,31755.0,241.0,243.7,241.0,243.7,31755.0
2022-02-02 09:40:00,243.45,243.78,241.99,242.66,22773.0,243.45,243.78,241.99,242.66,22773.0
2022-02-02 09:45:00,242.65,243.88,242.51,243.78,16224.0,242.65,243.88,242.51,243.78,16224.0
2022-02-02 09:50:00,243.98,244.13,242.83,243.39,16261.0,243.98,244.13,242.83,243.39,16261.0
2022-02-02 09:55:00,243.39,244.82,243.38,244.82,58761.0,243.39,244.82,243.38,244.82,58761.0
2022-02-02 10:00:00,244.71,246.78,244.71,246.53,59626.0,244.71,246.78,244.71,246.53,59626.0
2022-02-02 10:05:00,246.58,247.98,246.54,247.39,51643.0,246.58,247.98,246.54,247.39,51643.0
2022-02-02 10:10:00,247.29,248.39,247.22,248.3,21199.0,247.29,248.39,247.22,248.3,21199.0
2022-02-02 10:15:00,248.19,248.48,247.94,248.0,22727.0,248.19,248.48,247.94,248.0,22727.0
2022-02-02 10:20:00,247.97,248.48,247.46,247.82,20647.0,247.97,248.48,247.46,247.82,20647.0
2022-02-02 10:25:00,247.57,247.96,247.0,247.26,16845.0,247.57,247.96,247.0,247.26,16845.0
2022-02-02 10:30:00,247.32,247.75,246.91,247.71,9932.0,247.32,247.75,246.91,247.71,9932.0
2022-02-02 10:35:00,247.55,248.48,247.54,248.44,11929.0,247.55,248.48,247.54,248.44,11929.0
2022-02-02 10:40:00,248.35,249.0,248.33,248.93,12539.0,248.35,249.0,248.33,248.93,12539.0
2022-02-02 10:45:00,248.93,249.89,248.92,249.81,11897.0,248.93,249.89,248.92,249.81,11897.0
2022-02-02 10:50:00,249.68,249.92,249.52,249.69,27246.0,249.68,249.92,249.52,249.69,27246.0
2022-02-02 10:55:00,249.62,250.41,249.32,250.41,43725.0,249.62,250.41,249.32,250.41,43725.0
2022-02-02 11:00:00,250.29,250.69,249.6,250.49,27631.0,250.29,250.69,249.6,250.49,27631.0
2022-02-02 11:05:00,250.52,250.65,249.92,250.33,18179.0,250.52,250.65,249.92,250.33,18179.0
2022-02-02 11:10:00,250.25,250.75,249.94,250.31,17094.0,250.25,250.75,249.94,250.31,17094.0
2022-02-02 11:15:00,250.43,251.39,250.43,251.29,31954.0,250.43,251.39,250.43,251.29,31954.0
2022-02-02 11:20:00,251.32,251.95,251.16,251.16,44916.0,251.32,251.95,251.16,251.16,44916.0
2022-02-02 11:25:00,251.29,252.0,251.27,251.62,20216.0,251.29,252.0,251.27,251.62,20216.0
2022-02-02 11:30:00,251.58,251.92,250.66,251.41,36612.0,251.58,251.92,250.66,251.41,36612.0
2022-02-02 11:35:00,251.54,251.54,250.87,251.22,48733.0,251.54,251.54,250.87,251.22,48733.0
2022-02-02 11:40:00,251.3,251.98,251.11,251.73,35693.0,251.3,251.98,251.11,251.73,35693.0
2022-02-02 11:45:00,251.73,251.73,251.36,251.52,14721.0,251.73,251.73,251.36,251.52,14721.0
2022-02-02 11:50:00,251.52,251.91,251.4,251.89,57785.0,251.52,251.91,251.4,251.89,57785.0
2022-02-02 11:55:00,251.95,252.24,251.15,251.21,36343.0,251.95,252.24,251.15,251.21,36343.0
2022-02-02 12:00:00,251.25,251.26,250.81,251.09,17434.0,251.25,251.26,250.81,251.09,17434.0
2022-02-02 12:05:00,251.16,251.16,250.5,250.96,36017.0,251.16,251.16,250.5,250.96,36017.0
2022-02-02 12:10:00,250.96,251.0,249.77,250.25,59374.0,250.96,251.0,249.77,250.25,59374.0
2022-02-02 12:15:00,250.16,250.75,249.43,249.54,14251.0,250.16,250.75,249.43,249.54,14251.0
2022-02-02 12:20:00,249.65,249.89,249.32,249.45,28747.0,249.65,249.89,249.32,249.45,28747.0
2022-02-02 12:25:00,249.41,250.44,249.36,250.44,37992.0,249.41,250.44,249.36,250.44,37992.0
2022-02-02 12:30:00,250.45,250.45,249.66,250.09,8059.0,250.45,250.45,249.66,250.09,8059.0
2022-02-02 12:35:00,250.09,250.69,250.09,250.67,10966.0,250.09,250.69,250.09,250.67,10966.0
2022-02-02 12:40:00,250.84,251.48,249.84,251.41,68358.0,250.84,251.48,249.84,251.41,68358.0
2022-02-02 12:45:00,251.41,251.82,250.91,251.71,9313.0,251.41,251.82,250.91,251.71,9313.0
2022-02-02 12:50:00,251.61,251.93,251.54,251.93,2938.0,251.61,251.93,251.54,251.93,2938.0
2022-02-02 12:55:00,251.86,251.86,251.44,251.78,7415.0,251.86,251.86,251.44,251.78,7415.0
2022-02-02 13:00:00,251.84,251.99,251.4,251.5,22505.0,251.84,251.99,251.4,251.5,22505.0
2022-02-02 13:05:00,251.4,251.64,251.04,251.37,8984.0,251.4,251.64,251.04,251.37,8984.0
2022-02-02 13:10:00,251.25,251.44,250.77,251.19,13466.0,251.25,251.44,250.77,251.19,13466.0
2022-02-02 13:15:00,251.1,251.89,251.1,251.72,25030.0,251.1,251.89,251.1,251.72,25030.0
2022-02-02 13:20:00,251.61,251.78,251.38,251.38,25198.0,251.61,251.78,251.38,251.38,25198.0
2022-02-02 13:25:00,251.38,251.58,251.05,251.46,10776.0,251.38,251.58,251.05,251.46,10776.0
2022-02-02 13:30:00,251.58,251.72,251.44,251.72,4800.0,251.58,251.72,251.44,251.72,4800.0
2022-02-02 13:35:00,251.72,251.77,251.45,251.6,4688.0,251.72,251.77,251.45,251.6,4688.0
2022-02-02 13:40:00,251.75,251.77,251.53,251.59,3218.0,251.75,251.77,251.53,251.59,3218.0
2022-02-02 13:45:00,251.62,251.96,251.61,251.74,5676.0,251.62,251.96,251.61,251.74,5676.0
2022-02-02 13:50:00,251.87,251.87,251.5,251.69,10379.0,251.87,251.87,251.5,251.69,10379.0
2022-02-02 13:55:00,251.79,251.87,251.56,251.76,6297.0,251.79,251.87,251.56,251.76,6297.0
2022-02-02 14:00:00,251.81,252.24,251.67,252.12,20323.0,251.81,252.24,251.67,252.12,20323.0
2022-02-02 14:05:00,252.18,252.32,251.92,252.32,5855.0,252.18,252.32,251.92,252.32,5855.0
2022-02-02 14:10:00,252.34,252.84,252.34,252.71,17691.0,252.34,252.84,252.34,252.71,17691.0
2022-02-02 14:15:00,252.72,252.98,252.5,252.92,16776.0,252.72,252.98,252.5,252.92,16776.0
2022-02-02 14:20:00,252.92,252.99,252.41,252.71,32463.0,252.92,252.99,252.41,252.71,32463.0
2022-02-02 14:25:00,252.74,253.34,252.64,253.2,42651.0,252.74,253.34,252.64,253.2,42651.0
2022-02-02 14:30:00,253.34,253.52,253.1,253.52,36693.0,253.34,253.52,253.1,253.52,36693.0
2022-02-02 14:35:00,253.44,253.67,253.43,253.56,14623.0,253.44,253.67,253.43,253.56,14623.0
2022-02-02 14:40:00,253.69,254.6,253.69,254.2,45365.0,253.69,254.6,253.69,254.2,45365.0
2022-02-02 14:45:00,254.2,254.53,253.98,254.17,14880.0,254.2,254.53,253.98,254.17,14880.0
2022-02-02 14:50:00,254.24,254.63,254.0,254.63,18494.0,254.24,254.63,254.0,254.63,18494.0
2022-02-02 14:55:00,254.67,254.83,254.33,254.72,51921.0,254.67,254.83,254.33,254.72,51921.0
2022-02-02 15:00:00,254.69,254.93,254.5,254.62,82723.0,254.69,254.93,254.5,254.62,82723.0
2022-02-02 15:05:00,254.62,254.69,253.26,253.39,55807.0,254.62,254.69,253.26,253.39,55807.0
2022-02-02 15:10:00,253.26,253.28,252.39,252.65,19047.0,253.26,253.28,252.39,252.65,19047.0
2022-02-02 15:15:00,252.68,252.9,252.46,252.65,22399.0,252.68,252.9,252.46,252.65,22399.0
2022-02-02 15:20:00,252.73,253.28,252.73,253.26,11580.0,252.73,253.28,252.73,253.26,11580.0
2022-02-02 15:25:00,253.29,253.48,252.96,253.17,27021.0,253.29,253.48,252.96,253.17,27021.0
2022-02-02 15:30:00,253.22,253.41,253.07,253.3,14668.0,253.22,253.41,253.07,253.3,14668.0
2022-02-02 15:35:00,253.38,253.72,253.19,253.29,18126.0,253.38,253.72,253.19,253.29,18126.0
2022-02-02 15:40:00,253.29,253.52,253.26,253.37,18481.0,253.29,253.52,253.26,253.37,18481.0
2022-02-02 15:45:00,253.37,253.79,253.08,253.79,28800.0,253.37,253.79,253.08,253.79,28800.0
2022-02-02 15:50:00,253.73,254.44,253.0,254.14,64672.0,253.73,254.44,253.0,254.14,64672.0
2022-02-02 15:55:00,254.16,254.16,252.81,253.58,107495.0,254.16,254.16,252.81,253.58,107495.0
2022-02-03 09:30:00,250.18,250.41,247.44,248.63,102265.0,250.18,250.41,247.44,248.63,102265.0
2022-02-03 09:35:00,248.66,249.57,248.1,249.12,26716.0,248.66,249.57,248.1,249.12,26716.0
2022-02-03 09:40:00,249.07,249.23,248.3,248.87,5450.0,249.07,249.23,248.3,248.87,5450.0
2022-02-03 09:45:00,248.37,249.16,248.36,248.94,6859.0,248.37,249.16,248.36,248.94,6859.0
2022-02-03 09:50:00,248.94,249.75,248.55,248.74,17033.0,248.94,249.75,248.55,248.74,17033.0
2022-02-03 09:55:00,248.76,248.82,248.11,248.11,7090.0,248.76,248.82,248.11,248.11,7090.0
2022-02-03 10:00:00,248.29,248.72,247.74,247.88,14572.0,248.29,248.72,247.74,247.88,14572.0
2022-02-03 10:05:00,247.77,248.21,247.5,248.06,34747.0,247.77,248.21,247.5,248.06,34747.0
2022-02-03 10:10:00,248.24,248.27,247.56,248.11,24881.0,248.24,248.27,247.56,248.11,24881.0
2022-02-03 10:15:00,247.88,248.42,247.25,248.08,14068.0,247.88,248.42,247.25,248.08,14068.0
2022-02-03 10:20:00,248.3,248.89,248.15,248.16,11832.0,248.3,248.89,248.15,248.16,11832.0
2022-02-03 10:25:00,248.35,248.75,247.9,248.63,23283.0,248.35,248.75,247.9,248.63,23283.0
2022-02-03 10:30:00,248.55,248.79,247.78,248.1,12367.0,248.55,248.79,247.78,248.1,12367.0
2022-02-03 10:35:00,248.16,248.25,247.17,247.55,27817.0,248.16,248.25,247.17,247.55,27817.0
2022-02-03 10:40:00,247.56,247.77,246.79,247.22,9055.0,247.56,247.77,246.79,247.22,9055.0
2022-02-03 10:45:00,246.98,247.53,246.97,247.33,10914.0,246.98,247.53,246.97,247.33,10914.0
2022-02-03 10:50:00,247.46,247.63,246.52,246.72,7773.0,247.46,247.63,246.52,246.72,7773.0
2022-02-03 10:55:00,246.67,246.85,245.39,245.61,10384.0,246.67,246.85,245.39,245.61,10384.0
2022-02-03 11:00:00,245.72,246.25,245.46,245.56,22730.0,245.72,246.25,245.46,245.56,22730.0
2022-02-03 11:05:00,245.59,245.86,245.11,245.4,14871.0,245.59,245.86,245.11,245.4,14871.0
2022-02-03 11:10:00,245.27,245.74,244.88,245.63,10540.0,245.27,245.74,244.88,245.63,10540.0
2022-02-03 11:15:00,245.56,247.13,245.54,246.62,48003.0,245.56,247.13,245.54,246.62,48003.0
2022-02-03 11:20:00,246.75,247.0,246.0,246.11,9200.0,246.75,247.0,246.0,246.11,9200.0
2022-02-03 11:25:00,246.02,246.04,245.39,245.48,10269.0,246.02,246.04,245.39,245.48,10269.0
2022-02-03 11:30:00,245.48,246.84,245.48,246.83,15929.0,245.48,246.84,245.48,246.83,15929.0
2022-02-03 11:35:00,246.83,246.83,246.24,246.27,12596.0,246.83,246.83,246.24,246.27,12596.0
2022-02-03 11:40:00,246.19,246.64,245.92,246.64,7317.0,246.19,246.64,245.92,246.64,7317.0
2022-02-03 11:45:00,246.63,247.32,246.48,247.31,9025.0,246.63,247.32,246.48,247.31,9025.0
2022-02-03 11:50:00,247.37,247.5,247.13,247.3,16532.0,247.37,247.5,247.13,247.3,16532.0
2022-02-03 11:55:00,247.31,247.36,246.31,246.31,6864.0,247.31,247.36,246.31,246.31,6864.0
2022-02-03 12:00:00,246.26,246.26,245.43,245.54,13595.0,246.26,246.26,245.43,245.54,13595.0
2022-02-03 12:05:00,245.51,245.83,245.46,245.64,21319.0,245.51,245.83,245.46,245.64,21319.0
2022-02-03 12:10:00,245.58,245.93,245.4,245.4,30094.0,245.58,245.93,245.4,245.4,30094.0
2022-02-03 12:15:00,245.49,245.6,245.1,245.12,8119.0,245.49,245.6,245.1,245.12,8119.0
2022-02-03 12:20:00,245.13,245.39,244.9,245.27,14886.0,245.13,245.39,244.9,245.27,14886.0
2022-02-03 12:25:00,245.33,245.38,244.83,245.31,11549.0,245.33,245.38,244.83,245.31,11549.0
2022-02-03 12:30:00,245.27,245.39,244.84,244.99,4951.0,245.27,245.39,244.84,244.99,4951.0
2022-02-03 12:35:00,245.05,245.35,245.05,245.12,4095.0,245.05,245.35,245.05,245.12,4095.0
2022-02-03 12:40:00,245.12,245.3,244.96,245.01,19727.0,245.12,245.3,244.96,245.01,19727.0
2022-02-03 12:45:00,244.98,245.2,244.61,244.84,12254.0,244.98,245.2,244.61,244.84,12254.0
2022-02-03 12:50:00,244.87,244.94,244.47,244.57,19677.0,244.87,244.94,244.47,244.57,19677.0
2022-02-03 12:55:00,244.56,244.71,244.2,244.54,41081.0,244.56,244.71,244.2,244.54,41081.0
2022-02-03 13:00:00,244.53,244.96,244.36,244.71,33315.0,244.53,244.96,244.36,244.71,33315.0
2022-02-03 13:05:00,244.59,244.87,244.34,244.46,12498.0,244.59,244.87,244.34,244.46,12498.0
2022-02-03 13:10:00,244.41,244.85,244.4,244.81,5116.0,244.41,244.85,244.4,244.81,5116.0
2022-02-03 13:15:00,244.81,245.94,244.75,245.93,19008.0,244.81,245.94,244.75,245.93,19008.0
2022-02-03 13:20:00,245.81,246.27,245.81,246.24,5775.0,245.81,246.27,245.81,246.24,5775.0
2022-02-03 13:25:00,246.04,246.05,245.37,245.87,15064.0,246.04,246.05,245.37,245.87,15064.0
2022-02-03 13:30:00,245.87,246.08,245.75,245.82,2499.0,245.87,246.08,245.75,245.82,2499.0
2022-02-03 13:35:00,245.76,246.01,245.69,245.9,9156.0,245.76,246.01,245.69,245.9,9156.0
2022-02-03 13:40:00,245.9,245.95,245.25,245.31,3527.0,245.9,245.95,245.25,245.31,3527.0
2022-02-03 13:45:00,245.22,245.34,244.87,245.21,9059.0,245.22,245.34,244.87,245.21,9059.0
2022-02-03 13:50:00,245.21,245.5,245.17,245.38,4787.0,245.21,245.5,245.17,245.38,4787.0
2022-02-03 13:55:00,245.36,245.53,245.11,245.41,5766.0,245.36,245.53,245.11,245.41,5766.0
2022-02-03 14:00:00,245.41,245.67,245.29,245.49,11925.0,245.41,245.67,245.29,245.49,11925.0
2022-02-03 14:05:00,245.52,245.54,245.03,245.28,4821.0,245.52,245.54,245.03,245.28,4821.0
2022-02-03 14:10:00,245.25,245.3,244.94,245.06,25698.0,245.25,245.3,244.94,245.06,25698.0
2022-02-03 14:15:00,245.0,245.17,244.91,245.06,22328.0,245.0,245.17,244.91,245.06,22328.0
2022-02-03 14:20:00,245.02,245.13,244.94,245.07,11962.0,245.02,245.13,244.94,245.07,11962.0
2022-02-03 14:25:00,244.97,245.12,244.84,244.85,12652.0,244.97,245.12,244.84,244.85,12652.0
2022-02-03 14:30:00,244.88,244.88,244.55,244.64,16372.0,244.88,244.88,244.55,244.64,16372.0
2022-02-03 14:35:00,244.65,244.65,243.99,244.14,14030.0,244.65,244.65,243.99,244.14,14030.0
2022-02-03 14:40:00,244.08,244.44,244.02,244.24,21677.0,244.08,244.44,244.02,244.24,21677.0
2022-02-03 14:45:00,244.14,244.36,244.12,244.33,4122.0,244.14,244.36,244.12,244.33,4122.0
2022-02-03 14:50:00,244.43,244.75,244.38,244.7,8372.0,244.43,244.75,244.38,244.7,8372.0
2022-02-03 14:55:00,244.75,244.92,244.47,244.77,21872.0,244.75,244.92,244.47,244.77,21872.0
2022-02-03 15:00:00,244.8,244.8,244.25,244.25,4264.0,244.8,244.8,244.25,244.25,4264.0
2022-02-03 15:05:00,244.25,244.41,244.11,244.21,5407.0,244.25,244.41,244.11,244.21,5407.0
2022-02-03 15:10:00,244.31,244.4,244.0,244.02,10807.0,244.31,244.4,244.0,244.02,10807.0
2022-02-03 15:15:00,244.09,244.34,244.01,244.24,13897.0,244.09,244.34,244.01,244.24,13897.0
2022-02-03 15:20:00,244.36,244.51,244.14,244.14,7548.0,244.36,244.51,244.14,244.14,7548.0
2022-02-03 15:25:00,244.12,244.37,243.9,244.26,15659.0,244.12,244.37,243.9,244.26,15659.0
2022-02-03 15:30:00,244.23,244.73,244.23,244.59,8082.0,244.23,244.73,244.23,244.59,8082.0
2022-02-03 15:35:00,244.58,244.84,244.5,244.76,12842.0,244.58,244.84,244.5,244.76,12842.0
2022-02-03 15:40:00,244.76,245.19,244.6,244.92,19579.0,244.76,245.19,244.6,244.92,19579.0
2022-02-03 15:45:00,244.89,245.05,244.42,244.43,66952.0,244.89,245.05,244.42,244.43,66952.0
2022-02-03 15:50:00,244.35,244.49,243.54,243.74,85942.0,244.35,244.49,243.54,243.74,85942.0
2022-02-03 15:55:00,243.68,244.24,243.67,243.75,98145.0,243.68,244.24,243.67,243.75,98145.0
2022-02-04 09:30:00,242.37,242.38,238.48,241.43,62730.0,242.37,242.38,238.48,241.43,62730.0
2022-02-04 09:35:00,241.44,241.84,241.09,241.79,16049.0,241.44,241.84,241.09,241.79,16049.0
2022-02-04 09:40:00,241.8,243.27,241.73,242.02,9362.0,241.8,243.27,241.73,242.02,9362.0
2022-02-04 09:45:00,242.13,242.77,241.86,241.86,10473.0,242.13,242.77,241.86,241.86,10473.0
2022-02-04 09:50:00,241.77,241.81,240.38,240.84,11227.0,241.77,241.81,240.38,240.84,11227.0
2022-02-04 09:55:00,240.79,241.57,240.67,241.0,15361.0,240.79,241.57,240.67,241.0,15361.0
2022-02-04 10:00:00,241.08,241.59,240.89,241.15,33862.0,241.08,241.59,240.89,241.15,33862.0
2022-02-04 10:05:00,241.21,241.22,240.3,240.3,11644.0,241.21,241.22,240.3,240.3,11644.0
2022-02-04 10:10:00,240.49,241.16,240.12,240.93,9810.0,240.49,241.16,240.12,240.93,9810.0
2022-02-04 10:15:00,240.93,241.26,240.82,240.91,23307.0,240.93,241.26,240.82,240.91,23307.0
2022-02-04 10:20:00,240.87,240.88,240.17,240.18,8228.0,240.87,240.88,240.17,240.18,8228.0
2022-02-04 10:25:00,240.15,240.35,239.41,239.41,8716.0,240.15,240.35,239.41,239.41,8716.0
2022-02-04 10:30:00,239.5,240.16,239.42,240.05,7112.0,239.5,240.16,239.42,240.05,7112.0
2022-02-04 10:35:00,239.95,240.59,239.62,239.84,6140.0,239.95,240.59,239.62,239.84,6140.0
2022-02-04 10:40:00,239.72,239.93,239.53,239.59,5635.0,239.72,239.93,239.53,239.59,5635.0
2022-02-04 10:45:00,239.59,239.82,239.08,239.65,12627.0,239.59,239.82,239.08,239.65,12627.0
2022-02-04 10:50:00,239.89,240.13,239.63,239.96,10817.0,239.89,240.13,239.63,239.96,10817.0
2022-02-04 10:55:00,239.59,240.07,239.38,239.87,7080.0,239.59,240.07,239.38,239.87,7080.0
2022-02-04 11:00:00,239.77,240.18,239.65,240.08,5024.0,239.77,240.18,239.65,240.08,5024.0
2022-02-04 11:05:00,240.23,240.43,240.15,240.4,8313.0,240.23,240.43,240.15,240.4,8313.0
2022-02-04 11:10:00,240.34,240.35,239.86,239.99,6245.0,240.34,240.35,239.86,239.99,6245.0
2022-02-04 11:15:00,240.01,240.24,239.87,240.06,2432.0,240.01,240.24,239.87,240.06,2432.0
2022-02-04 11:20:00,239.94,240.79,239.94,240.71,6800.0,239.94,240.79,239.94,240.71,6800.0
2022-02-04 11:25:00,240.72,242.05,240.72,242.05,7104.0,240.72,242.05,240.72,242.05,7104.0
2022-02-04 11:30:00,242.04,242.09,241.55,242.08,5848.0,242.04,242.09,241.55,242.08,5848.0
2022-02-04 11:35:00,242.07,242.47,242.05,242.06,4000.0,242.07,242.47,242.05,242.06,4000.0
2022-02-04 11:40:00,242.1,242.2,242.0,242.15,3072.0,242.1,242.2,242.0,242.15,3072.0
2022-02-04 11:45:00,242.08,242.35,241.99,242.11,7884.0,242.08,242.35,241.99,242.11,7884.0
2022-02-04 11:50:00,242.2,242.33,241.92,241.92,3400.0,242.2,242.33,241.92,241.92,3400.0
2022-02-04 11:55:00,242.05,242.18,241.84,241.84,3015.0,242.05,242.18,241.84,241.84,3015.0
2022-02-04 12:00:00,241.86,242.01,241.55,242.01,5469.0,241.86,242.01,241.55,242.01,5469.0
2022-02-04 12:05:00,242.05,242.13,241.8,242.07,8136.0,242.05,242.13,241.8,242.07,8136.0
2022-02-04 12:10:00,242.13,242.2,241.89,242.05,5128.0,242.13,242.2,241.89,242.05,5128.0
2022-02-04 12:15:00,242.06,242.39,242.0,242.09,19873.0,242.06,242.39,242.0,242.09,19873.0
2022-02-04 12:20:00,242.15,242.24,241.94,242.0,3370.0,242.15,242.24,241.94,242.0,3370.0
2022-02-04 12:25:00,242.08,242.09,241.87,241.88,3637.0,242.08,242.09,241.87,241.88,3637.0
2022-02-04 12:30:00,241.86,241.93,241.66,241.88,4252.0,241.86,241.93,241.66,241.88,4252.0
2022-02-04 12:35:00,241.74,242.15,241.66,242.15,3900.0,241.74,242.15,241.66,242.15,3900.0
2022-02-04 12:40:00,242.14,242.37,241.99,242.09,4669.0,242.14,242.37,241.99,242.09,4669.0
2022-02-04 12:45:00,242.06,242.18,241.93,242.08,4882.0,242.06,242.18,241.93,242.08,4882.0
2022-02-04 12:50:00,242.16,242.18,241.96,242.14,5915.0,242.16,242.18,241.96,242.14,5915.0
2022-02-04 12:55:00,242.19,242.36,242.03,242.22,31831.0,242.19,242.36,242.03,242.22,31831.0
2022-02-04 13:00:00,242.33,242.9,242.17,242.9,29254.0,242.33,242.9,242.17,242.9,29254.0
2022-02-04 13:05:00,242.92,243.81,242.91,243.73,6645.0,242.92,243.81,242.91,243.73,6645.0
2022-02-04 13:10:00,243.58,243.64,242.98,243.07,6207.0,243.58,243.64,242.98,243.07,6207.0
2022-02-04 13:15:00,243.15,243.22,242.59,242.63,12523.0,243.15,243.22,242.59,242.63,12523.0
2022-02-04 13:20:00,242.69,242.83,242.44,242.59,19327.0,242.69,242.83,242.44,242.59,19327.0
2022-02-04 13:25:00,242.6,242.74,242.42,242.55,33726.0,242.6,242.74,242.42,242.55,33726.0
2022-02-04 13:30:00,242.6,242.76,242.37,242.61,9147.0,242.6,242.76,242.37,242.61,9147.0
2022-02-04 13:35:00,242.61,242.83,242.43,242.67,10781.0,242.61,242.83,242.43,242.67,10781.0
2022-02-04 13:40:00,242.81,242.86,242.69,242.69,1643.0,242.81,242.86,242.69,242.69,1643.0
2022-02-04 13:45:00,242.71,243.13,242.7,243.02,3237.0,242.71,243.13,242.7,243.02,3237.0
2022-02-04 13:50:00,243.16,243.43,243.04,243.12,2637.0,243.16,243.43,243.04,243.12,2637.0
2022-02-04 13:55:00,243.35,243.39,242.95,242.98,7653.0,243.35,243.39,242.95,242.98,7653.0
2022-02-04 14:00:00,242.98,243.15,242.8,242.8,4081.0,242.98,243.15,242.8,242.8,4081.0
2022-02-04 14:05:00,242.93,242.94,242.7,242.73,4213.0,242.93,242.94,242.7,242.73,4213.0
2022-02-04 14:10:00,242.81,243.04,242.71,242.89,4724.0,242.81,243.04,242.71,242.89,4724.0
2022-02-04 14:15:00,242.91,242.91,242.56,242.56,2668.0,242.91,242.91,242.56,242.56,2668.0
2022-02-04 14:20:00,242.5,242.74,242.45,242.66,3007.0,242.5,242.74,242.45,242.66,3007.0
2022-02-04 14:25:00,242.68,243.48,242.63,243.33,12703.0,242.68,243.48,242.63,243.33,12703.0
2022-02-04 14:30:00,243.16,243.58,243.16,243.28,3036.0,243.16,243.58,243.16,243.28,3036.0
2022-02-04 14:35:00,243.27,243.72,243.16,243.34,4003.0,243.27,243.72,243.16,243.34,4003.0
2022-02-04 14:40:00,243.43,243.55,243.2,243.3,4364.0,243.43,243.55,243.2,243.3,4364.0
2022-02-04 14:45:00,243.31,243.49,243.17,243.45,3805.0,243.31,243.49,243.17,243.45,3805.0
2022-02-04 14:50:00,243.34,243.6,243.29,243.6,2630.0,243.34,243.6,243.29,243.6,2630.0
2022-02-04 14:55:00,243.78,243.78,243.53,243.63,2012.0,243.78,243.78,243.53,243.63,2012.0
2022-02-04 15:00:00,243.65,244.13,243.65,244.13,3916.0,243.65,244.13,243.65,244.13,3916.0
2022-02-04 15:05:00,244.06,244.35,244.02,244.12,5123.0,244.06,244.35,244.02,244.12,5123.0
2022-02-04 15:10:00,244.32,244.63,244.31,244.39,5537.0,244.32,244.63,244.31,244.39,5537.0
2022-02-04 15:15:00,244.46,244.46,244.01,244.05,4196.0,244.46,244.46,244.01,244.05,4196.0
2022-02-04 15:20:00,244.03,244.29,244.03,244.14,7303.0,244.03,244.29,244.03,244.14,7303.0
2022-02-04 15:25:00,244.14,244.2,243.68,243.68,7283.0,244.14,244.2,243.68,243.68,7283.0
2022-02-04 15:30:00,243.78,243.91,243.36,243.59,12958.0,243.78,243.91,243.36,243.59,12958.0
2022-02-04 15:35:00,243.54,243.7,243.3,243.33,14203.0,243.54,243.7,243.3,243.33,14203.0
2022-02-04 15:40:00,243.39,243.39,242.87,243.02,12644.0,243.39,243.39,242.87,243.02,12644.0
2022-02-04 15:45:00,242.96,243.22,242.64,242.77,12574.0,242.96,243.22,242.64,242.77,12574.0
2022-02-04 15:50:00,242.77,242.98,242.25,242.55,23438.0,242.77,242.98,242.25,242.55,23438.0
2022-02-04 15:55:00,242.49,242.65,241.84,241.87,143844.0,242.49,242.65,241.84,241.87,143844.0
2022-02-07 09:30:00,243.08,243.95,241.22,243.14,64832.0,243.08,243.95,241.22,243.14,64832.0
2022-02-07 09:35:00,243.09,243.95,243.08,243.2,4094.0,243.09,243.95,243.08,243.2,4094.0
2022-02-07 09:40:00,243.31,243.31,242.44,243.16,8684.0,243.31,243.31,242.44,243.16,8684.0
2022-02-07 09:45:00,243.16,243.41,242.77,243.26,7259.0,243.16,243.41,242.77,243.26,7259.0
2022-02-07 09:50:00,243.25,243.66,242.73,243.44,13502.0,243.25,243.66,242.73,243.44,13502.0
2022-02-07 09:55:00,243.46,243.51,242.7,242.87,6937.0,243.46,243.51,242.7,242.87,6937.0
2022-02-07 10:00:00,242.88,243.54,242.87,243.3,10487.0,242.88,243.54,242.87,243.3,10487.0
2022-02-07 10:05:00,243.34,243.5,243.15,243.17,7151.0,243.34,243.5,243.15,243.17,7151.0
2022-02-07 10:10:00,243.06,243.3,242.95,243.09,4951.0,243.06,243.3,242.95,243.09,4951.0
2022-02-07 10:15:00,243.11,243.11,242.83,243.11,6034.0,243.11,243.11,242.83,243.11,6034.0
2022-02-07 10:20:00,243.31,243.72,243.27,243.48,3580.0,243.31,243.72,243.27,243.48,3580.0
2022-02-07 10:25:00,243.48,243.81,243.35,243.6,3705.0,243.48,243.81,243.35,243.6,3705.0
2022-02-07 10:30:00,243.69,244.35,243.59,244.06,16364.0,243.69,244.35,243.59,244.06,16364.0
2022-02-07 10:35:00,244.02,244.37,243.85,244.3,7396.0,244.02,244.37,243.85,244.3,7396.0
2022-02-07 10:40:00,244.22,244.73,244.03,244.59,16693.0,244.22,244.73,244.03,244.59,16693.0
2022-02-07 10:45:00,244.52,244.68,244.29,244.42,14532.0,244.52,244.68,244.29,244.42,14532.0
2022-02-07 10:50:00,244.48,244.64,244.37,244.49,3487.0,244.48,244.64,244.37,244.49,3487.0
2022-02-07 10:55:00,244.42,244.55,244.32,244.36,3180.0,244.42,244.55,244.32,244.36,3180.0
2022-02-07 11:00:00,244.34,244.45,243.86,243.99,2225.0,244.34,244.45,243.86,243.99,2225.0
2022-02-07 11:05:00,244.01,244.01,243.54,243.66,4704.0,244.01,244.01,243.54,243.66,4704.0
2022-02-07 11:10:00,243.51,243.81,243.42,243.42,3372.0,243.51,243.81,243.42,243.42,3372.0
2022-02-07 11:15:00,243.75,244.06,243.66,243.95,4524.0,243.75,244.06,243.66,243.95,4524.0
2022-02-07 11:20:00,244.03,244.61,244.03,244.53,6631.0,244.03,244.61,244.03,244.53,6631.0
2022-02-07 11:25:00,244.56,244.76,244.52,244.6,3960.0,244.56,244.76,244.52,244.6,3960.0
2022-02-07 11:30:00,244.6,244.6,244.23,244.54,3831.0,244.6,244.6,244.23,244.54,3831.0
2022-02-07 11:35:00,244.59,244.59,243.89,243.89,5360.0,244.59,244.59,243.89,243.89,5360.0
2022-02-07 11:40:00,243.79,243.97,243.33,243.48,6666.0,243.79,243.97,243.33,243.48,6666.0
2022-02-07 11:45:00,243.62,243.62,243.38,243.41,1801.0,243.62,243.62,243.38,243.41,1801.0
2022-02-07 11:50:00,243.51,243.65,243.18,243.19,3053.0,243.51,243.65,243.18,243.19,3053.0
2022-02-07 11:55:00,243.09,243.59,243.09,243.48,3873.0,243.09,243.59,243.09,243.48,3873.0
2022-02-07 12:00:00,243.48,243.48,243.0,243.09,4995.0,243.48,243.48,243.0,243.09,4995.0
2022-02-07 12:05:00,243.15,243.15,242.75,242.75,1891.0,243.15,243.15,242.75,242.75,1891.0
2022-02-07 12:10:00,242.76,242.9,242.67,242.9,1516.0,242.76,242.9,242.67,242.9,1516.0
2022-02-07 12:15:00,242.9,242.9,242.69,242.69,3926.0,242.9,242.9,242.69,242.69,3926.0
2022-02-07 12:20:00,242.76,243.0,242.74,242.92,2874.0,242.76,243.0,242.74,242.92,2874.0
2022-02-07 12:25:00,242.99,242.99,242.57,242.57,5564.0,242.99,242.99,242.57,242.57,5564.0
2022-02-07 12:30:00,242.67,242.81,242.53,242.65,2545.0,242.67,242.81,242.53,242.65,2545.0
2022-02-07 12:35:00,242.73,242.73,242.15,242.15,20698.0,242.73,242.73,242.15,242.15,20698.0
2022-02-07 12:40:00,242.26,242.49,242.26,242.49,5961.0,242.26,242.49,242.26,242.49,5961.0
2022-02-07 12:45:00,242.42,242.95,242.42,242.83,4164.0,242.42,242.95,242.42,242.83,4164.0
2022-02-07 12:50:00,242.86,242.86,242.63,242.73,2967.0,242.86,242.86,242.63,242.73,2967.0
2022-02-07 12:55:00,242.73,242.92,242.67,242.86,3996.0,242.73,242.92,242.67,242.86,3996.0
2022-02-07 13:00:00,242.86,243.63,242.77,243.56,5057.0,242.86,243.63,242.77,243.56,5057.0
2022-02-07 13:05:00,243.46,243.59,243.29,243.56,2705.0,243.46,243.59,243.29,243.56,2705.0
2022-02-07 13:10:00,243.56,243.89,243.51,243.65,4483.0,243.56,243.89,243.51,243.65,4483.0
2022-02-07 13:15:00,243.69,243.83,243.64,243.8,3816.0,243.69,243.83,243.64,243.8,3816.0
2022-02-07 13:20:00,243.79,243.92,243.68,243.84,5561.0,243.79,243.92,243.68,243.84,5561.0
2022-02-07 13:25:00,243.84,244.05,243.76,244.04,3016.0,243.84,244.05,243.76,244.04,3016.0
2022-02-07 13:30:00,244.03,244.27,244.02,244.2,4962.0,244.03,244.27,244.02,244.2,4962.0
2022-02-07 13:35:00,244.2,244.45,244.19,244.4,6244.0,244.2,244.45,244.19,244.4,6244.0
2022-02-07 13:40:00,244.3,244.35,243.91,243.97,3460.0,244.3,244.35,243.91,243.97,3460.0
2022-02-07 13:45:00,243.74,243.76,243.59,243.59,1012.0,243.74,243.76,243.59,243.59,1012.0
2022-02-07 13:50:00,243.59,243.68,243.42,243.45,2727.0,243.59,243.68,243.42,243.45,2727.0
2022-02-07 13:55:00,243.42,243.79,243.41,243.61,12510.0,243.42,243.79,243.41,243.61,12510.0
2022-02-07 14:00:00,243.63,244.04,243.47,244.04,20102.0,243.63,244.04,243.47,244.04,20102.0
2022-02-07 14:05:00,243.96,243.96,243.9,243.9,200.0,243.96,243.96,243.9,243.9,200.0
2022-02-07 14:10:00,243.7,243.82,243.7,243.7,1607.0,243.7,243.82,243.7,243.7,1607.0
2022-02-07 14:15:00,243.8,243.95,243.76,243.9,1535.0,243.8,243.95,243.76,243.9,1535.0
2022-02-07 14:20:00,244.16,244.24,243.97,244.06,1295.0,244.16,244.24,243.97,244.06,1295.0
2022-02-07 14:25:00,244.05,244.4,244.03,244.4,3012.0,244.05,244.4,244.03,244.4,3012.0
2022-02-07 14:30:00,244.4,244.47,244.2,244.37,3686.0,244.4,244.47,244.2,244.37,3686.0
2022-02-07 14:35:00,244.43,244.58,244.33,244.34,1551.0,244.43,244.58,244.33,244.34,1551.0
2022-02-07 14:40:00,244.4,244.49,244.3,244.49,2066.0,244.4,244.49,244.3,244.49,2066.0
2022-02-07 14:45:00,244.47,244.55,244.34,244.44,1535.0,244.47,244.55,244.34,244.44,1535.0
2022-02-07 14:50:00,244.29,244.4,244.15,244.17,5118.0,244.29,244.4,244.15,244.17,5118.0
2022-02-07 14:55:00,244.16,244.4,244.16,244.36,1505.0,244.16,244.4,244.16,244.36,1505.0
2022-02-07 15:00:00,244.16,244.45,244.15,244.32,2831.0,244.16,244.45,244.15,244.32,2831.0
2022-02-07 15:05:00,244.39,244.49,244.2,244.43,1300.0,244.39,244.49,244.2,244.43,1300.0
2022-02-07 15:10:00,244.52,244.81,244.52,244.8,1861.0,244.52,244.81,244.52,244.8,1861.0
2022-02-07 15:15:00,244.79,244.8,244.58,244.6,3404.0,244.79,244.8,244.58,244.6,3404.0
2022-02-07 15:20:00,244.59,244.6,244.21,244.21,5027.0,244.59,244.6,244.21,244.21,5027.0
2022-02-07 15:25:00,244.27,244.31,244.0,244.01,3155.0,244.27,244.31,244.0,244.01,3155.0
2022-02-07 15:30:00,244.03,244.12,243.92,243.96,6358.0,244.03,244.12,243.92,243.96,6358.0
2022-02-07 15:35:00,243.96,243.98,243.42,243.42,5107.0,243.96,243.98,243.42,243.42,5107.0
2022-02-07 15:40:00,243.38,243.51,243.27,243.44,5126.0,243.38,243.51,243.27,243.44,5126.0
2022-02-07 15:45:00,243.34,243.35,243.12,243.26,10271.0,243.34,243.35,243.12,243.26,10271.0
2022-02-07 15:50:00,243.26,243.69,242.91,243.03,13567.0,243.26,243.69,242.91,243.03,13567.0
2022-02-07 15:55:00,242.98,243.41,242.7,243.4,46933.0,242.98,243.41,242.7,243.4,46933.0
2022-02-08 09:30:00,242.36,243.0,240.55,241.81,34786.0,242.36,243.0,240.55,241.81,34786.0
2022-02-08 09:35:00,241.76,242.53,241.21,241.51,10464.0,241.76,242.53,241.21,241.51,10464.0
2022-02-08 09:40:00,241.66,242.82,241.54,242.54,16913.0,241.66,242.82,241.54,242.54,16913.0
2022-02-08 09:45:00,242.34,242.94,242.06,242.5,10981.0,242.34,242.94,242.06,242.5,10981.0
2022-02-08 09:50:00,242.4,242.54,241.55,242.29,23334.0,242.4,242.54,241.55,242.29,23334.0
2022-02-08 09:55:00,242.3,242.37,240.9,241.11,14958.0,242.3,242.37,240.9,241.11,14958.0
2022-02-08 10:00:00,241.13,241.13,240.03,240.62,5173.0,241.13,241.13,240.03,240.62,5173.0
2022-02-08 10:05:00,240.72,241.01,240.49,240.82,3097.0,240.72,241.01,240.49,240.82,3097.0
2022-02-08 10:10:00,240.76,240.84,240.46,240.75,4231.0,240.76,240.84,240.46,240.75,4231.0
2022-02-08 10:15:00,240.81,241.25,240.72,241.25,4137.0,240.81,241.25,240.72,241.25,4137.0
2022-02-08 10:20:00,241.12,241.39,241.01,241.34,6420.0,241.12,241.39,241.01,241.34,6420.0
2022-02-08 10:25:00,241.23,241.23,240.61,240.85,4852.0,241.23,241.23,240.61,240.85,4852.0
2022-02-08 10:30:00,240.99,241.02,240.75,240.96,4363.0,240.99,241.02,240.75,240.96,4363.0
2022-02-08 10:35:00,240.84,241.47,240.84,241.31,2175.0,240.84,241.47,240.84,241.31,2175.0
2022-02-08 10:40:00,241.22,241.84,241.22,241.63,3400.0,241.22,241.84,241.22,241.63,3400.0
2022-02-08 10:45:00,241.74,242.41,241.74,242.23,5970.0,241.74,242.41,241.74,242.23,5970.0
2022-02-08 10:50:00,242.06,242.4,241.91,242.01,3100.0,242.06,242.4,241.91,242.01,3100.0
2022-02-08 10:55:00,242.05,242.32,241.95,241.95,2609.0,242.05,242.32,241.95,241.95,2609.0
2022-02-08 11:00:00,242.09,242.35,241.98,242.14,3311.0,242.09,242.35,241.98,242.14,3311.0
2022-02-08 11:05:00,242.16,242.26,241.93,242.08,12366.0,242.16,242.26,241.93,242.08,12366.0
2022-02-08 11:10:00,241.99,242.07,241.6,241.83,5135.0,241.99,242.07,241.6,241.83,5135.0
2022-02-08 11:15:00,242.0,242.01,241.75,241.76,4395.0,242.0,242.01,241.75,241.76,4395.0
2022-02-08 11:20:00,241.95,242.14,241.86,241.91,2666.0,241.95,242.14,241.86,241.91,2666.0
2022-02-08 11:25:00,241.96,242.01,241.77,241.9,2138.0,241.96,242.01,241.77,241.9,2138.0
2022-02-08 11:30:00,241.79,242.12,241.79,241.95,4620.0,241.79,242.12,241.79,241.95,4620.0
2022-02-08 11:35:00,241.99,242.05,241.69,241.78,8482.0,241.99,242.05,241.69,241.78,8482.0
2022-02-08 11:40:00,241.73,241.91,241.69,241.86,2651.0,241.73,241.91,241.69,241.86,2651.0
2022-02-08 11:45:00,242.04,242.04,241.75,241.77,1287.0,242.04,242.04,241.75,241.77,1287.0
2022-02-08 11:50:00,241.9,241.95,241.69,241.94,2559.0,241.9,241.95,241.69,241.94,2559.0
2022-02-08 11:55:00,241.89,242.14,241.83,241.83,1896.0,241.89,242.14,241.83,241.83,1896.0
2022-02-08 12:00:00,241.93,242.22,241.9,242.12,4686.0,241.93,242.22,241.9,242.12,4686.0
2022-02-08 12:05:00,242.1,242.2,241.85,241.89,3338.0,242.1,242.2,241.85,241.89,3338.0
2022-02-08 12:10:00,241.84,242.17,241.84,241.88,1741.0,241.84,242.17,241.84,241.88,1741.0
2022-02-08 12:15:00,241.93,242.17,241.85,242.01,3530.0,241.93,242.17,241.85,242.01,3530.0
2022-02-08 12:20:00,242.01,242.18,241.99,242.13,3934.0,242.01,242.18,241.99,242.13,3934.0
2022-02-08 12:25:00,242.0,242.04,241.77,242.0,4655.0,242.0,242.04,241.77,242.0,4655.0
2022-02-08 12:30:00,241.96,242.1,241.86,242.07,3706.0,241.96,242.1,241.86,242.07,3706.0
2022-02-08 12:35:00,242.03,242.35,242.03,242.3,10436.0,242.03,242.35,242.03,242.3,10436.0
2022-02-08 12:40:00,242.22,242.49,242.18,242.23,6191.0,242.22,242.49,242.18,242.23,6191.0
2022-02-08 12:45:00,242.23,242.48,242.05,242.18,13383.0,242.23,242.48,242.05,242.18,13383.0
2022-02-08 12:50:00,242.15,242.26,242.03,242.26,2735.0,242.15,242.26,242.03,242.26,2735.0
2022-02-08 12:55:00,242.31,242.36,242.08,242.11,3530.0,242.31,242.36,242.08,242.11,3530.0
2022-02-08 13:00:00,242.1,242.23,241.98,242.02,2657.0,242.1,242.23,241.98,242.02,2657.0
2022-02-08 13:05:00,241.96,242.14,241.87,241.87,7390.0,241.96,242.14,241.87,241.87,7390.0
2022-02-08 13:10:00,241.88,241.88,241.5,241.52,8951.0,241.88,241.88,241.5,241.52,8951.0
2022-02-08 13:15:00,241.55,241.68,241.43,241.56,5686.0,241.55,241.68,241.43,241.56,5686.0
2022-02-08 13:20:00,241.5,241.73,241.49,241.54,4591.0,241.5,241.73,241.49,241.54,4591.0
2022-02-08 13:25:00,241.46,241.46,241.19,241.38,1554.0,241.46,241.46,241.19,241.38,1554.0
2022-02-08 13:30:00,241.14,241.62,241.14,241.61,1012.0,241.14,241.62,241.14,241.61,1012.0
2022-02-08 13:35:00,241.56,241.68,241.32,241.45,5066.0,241.56,241.68,241.32,241.45,5066.0
2022-02-08 13:40:00,241.42,241.51,241.15,241.34,3539.0,241.42,241.51,241.15,241.34,3539.0
2022-02-08 13:45:00,241.26,241.32,241.11,241.18,4029.0,241.26,241.32,241.11,241.18,4029.0
2022-02-08 13:50:00,241.04,241.04,240.67,240.76,9693.0,241.04,241.04,240.67,240.76,9693.0
2022-02-08 13:55:00,240.95,241.13,240.95,240.99,1974.0,240.95,241.13,240.95,240.99,1974.0
2022-02-08 14:00:00,240.99,241.21,240.94,241.08,3319.0,240.99,241.21,240.94,241.08,3319.0
2022-02-08 14:05:00,241.01,241.23,240.85,240.98,6458.0,241.01,241.23,240.85,240.98,6458.0
2022-02-08 14:10:00,241.02,241.02,240.75,240.94,3006.0,241.02,241.02,240.75,240.94,3006.0
2022-02-08 14:15:00,240.95,241.0,240.62,240.94,3290.0,240.95,241.0,240.62,240.94,3290.0
2022-02-08 14:20:00,240.86,240.86,240.4,240.4,4910.0,240.86,240.86,240.4,240.4,4910.0
2022-02-08 14:25:00,240.29,240.47,240.19,240.19,7749.0,240.29,240.47,240.19,240.19,7749.0
2022-02-08 14:30:00,240.14,240.21,239.7,239.7,11870.0,240.14,240.21,239.7,239.7,11870.0
2022-02-08 14:35:00,239.78,239.96,239.62,239.62,5103.0,239.78,239.96,239.62,239.62,5103.0
2022-02-08 14:40:00,239.68,239.84,239.55,239.56,4043.0,239.68,239.84,239.55,239.56,4043.0
2022-02-08 14:45:00,239.71,239.77,239.5,239.77,5188.0,239.71,239.77,239.5,239.77,5188.0
2022-02-08 14:50:00,239.74,239.78,239.52,239.54,8238.0,239.74,239.78,239.52,239.54,8238.0
2022-02-08 14:55:00,239.54,239.69,239.44,239.54,3441.0,239.54,239.69,239.44,239.54,3441.0
2022-02-08 15:00:00,239.35,239.72,239.23,239.65,5084.0,239.35,239.72,239.23,239.65,5084.0
2022-02-08 15:05:00,239.65,239.88,239.42,239.88,4779.0,239.65,239.88,239.42,239.88,4779.0
2022-02-08 15:10:00,239.91,240.49,239.85,240.42,4686.0,239.91,240.49,239.85,240.42,4686.0
2022-02-08 15:15:00,240.37,240.57,240.29,240.55,3278.0,240.37,240.57,240.29,240.55,3278.0
2022-02-08 15:20:00,240.46,240.52,240.24,240.25,3509.0,240.46,240.52,240.24,240.25,3509.0
2022-02-08 15:25:00,240.3,240.32,239.87,239.88,3898.0,240.3,240.32,239.87,239.88,3898.0
2022-02-08 15:30:00,239.92,241.04,239.82,240.89,26441.0,239.92,241.04,239.82,240.89,26441.0
2022-02-08 15:35:00,240.9,241.19,240.74,240.96,6283.0,240.9,241.19,240.74,240.96,6283.0
2022-02-08 15:40:00,241.02,241.41,240.99,241.16,14399.0,241.02,241.41,240.99,241.16,14399.0
2022-02-08 15:45:00,241.13,241.17,240.76,240.76,13945.0,241.13,241.17,240.76,240.76,13945.0
2022-02-08 15:50:00,240.89,241.37,240.6,241.25,15844.0,240.89,241.37,240.6,241.25,15844.0
2022-02-08 15:55:00,241.12,241.23,240.74,240.83,42824.0,241.12,241.23,240.74,240.83,42824.0
2022-02-09 09:30:00,242.52,243.49,241.57,243.1,31216.0,242.52,243.49,241.57,243.1,31216.0
2022-02-09 09:35:00,243.08,243.11,242.29,242.5,4119.0,243.08,243.11,242.29,242.5,4119.0
2022-02-09 09:40:00,242.5,242.77,242.13,242.39,8016.0,242.5,242.77,242.13,242.39,8016.0
2022-02-09 09:45:00,242.66,242.91,242.34,242.52,8325.0,242.66,242.91,242.34,242.52,8325.0
2022-02-09 09:50:00,242.58,242.74,242.24,242.5,5492.0,242.58,242.74,242.24,242.5,5492.0
2022-02-09 09:55:00,242.5,242.98,242.49,242.53,10394.0,242.5,242.98,242.49,242.53,10394.0
2022-02-09 10:00:00,242.54,242.84,241.63,241.81,9206.0,242.54,242.84,241.63,241.81,9206.0
2022-02-09 10:05:00,241.64,242.14,241.51,242.04,5026.0,241.64,242.14,241.51,242.04,5026.0
2022-02-09 10:10:00,242.3,242.5,242.0,242.0,2300.0,242.3,242.5,242.0,242.0,2300.0
2022-02-09 10:15:00,242.15,242.48,242.02,242.03,3117.0,242.15,242.48,242.02,242.03,3117.0
2022-02-09 10:20:00,242.2,242.23,241.81,241.92,2218.0,242.2,242.23,241.81,241.92,2218.0
2022-02-09 10:25:00,241.84,242.49,241.77,242.14,4136.0,241.84,242.49,241.77,242.14,4136.0
2022-02-09 10:30:00,242.16,242.39,242.01,242.28,1914.0,242.16,242.39,242.01,242.28,1914.0
2022-02-09 10:35:00,242.16,242.39,241.96,242.33,4215.0,242.16,242.39,241.96,242.33,4215.0
2022-02-09 10:40:00,242.25,242.45,242.13,242.42,2949.0,242.25,242.45,242.13,242.42,2949.0
2022-02-09 10:45:00,242.48,242.65,242.29,242.3,2900.0,242.48,242.65,242.29,242.3,2900.0
2022-02-09 10:50:00,242.37,242.75,242.37,242.72,3638.0,242.37,242.75,242.37,242.72,3638.0
2022-02-09 10:55:00,242.75,243.28,242.67,243.0,16135.0,242.75,243.28,242.67,243.0,16135.0
2022-02-09 11:00:00,243.04,243.25,242.89,243.14,2710.0,243.04,243.25,242.89,243.14,2710.0
2022-02-09 11:05:00,243.24,243.37,243.04,243.04,4876.0,243.24,243.37,243.04,243.04,4876.0
2022-02-09 11:10:00,243.19,243.21,242.89,243.14,5030.0,243.19,243.21,242.89,243.14,5030.0
2022-02-09 11:15:00,242.99,243.03,242.7,242.82,6528.0,242.99,243.03,242.7,242.82,6528.0
2022-02-09 11:20:00,242.77,242.99,242.75,242.94,2262.0,242.77,242.99,242.75,242.94,2262.0
2022-02-09 11:25:00,242.98,243.35,242.75,243.33,30119.0,242.98,243.35,242.75,243.33,30119.0
2022-02-09 11:30:00,243.18,243.29,242.85,243.23,3013.0,243.18,243.29,242.85,243.23,3013.0
2022-02-09 11:35:00,243.27,243.54,243.09,243.37,4732.0,243.27,243.54,243.09,243.37,4732.0
2022-02-09 11:40:00,243.34,243.63,243.23,243.63,2428.0,243.34,243.63,243.23,243.63,2428.0
2022-02-09 11:45:00,243.62,243.82,243.5,243.76,1914.0,243.62,243.82,243.5,243.76,1914.0
2022-02-09 11:50:00,244.0,244.12,243.83,243.96,3837.0,244.0,244.12,243.83,243.96,3837.0
2022-02-09 11:55:00,243.82,244.28,243.82,244.04,2745.0,243.82,244.28,243.82,244.04,2745.0
2022-02-09 12:00:00,244.04,244.04,243.84,243.84,1336.0,244.04,244.04,243.84,243.84,1336.0
2022-02-09 12:05:00,243.91,243.91,243.57,243.63,2100.0,243.91,243.91,243.57,243.63,2100.0
2022-02-09 12:10:00,243.7,243.78,243.54,243.58,8568.0,243.7,243.78,243.54,243.58,8568.0
2022-02-09 12:15:00,243.8,243.94,243.76,243.77,3105.0,243.8,243.94,243.76,243.77,3105.0
2022-02-09 12:20:00,243.76,243.76,243.51,243.62,5724.0,243.76,243.76,243.51,243.62,5724.0
2022-02-09 12:25:00,243.64,243.83,243.57,243.58,5197.0,243.64,243.83,243.57,243.58,5197.0
2022-02-09 12:30:00,243.62,243.75,243.51,243.67,1100.0,243.62,243.75,243.51,243.67,1100.0
2022-02-09 12:35:00,243.71,243.76,243.58,243.58,5067.0,243.71,243.76,243.58,243.58,5067.0
2022-02-09 12:40:00,243.65,243.94,243.58,243.84,9544.0,243.65,243.94,243.58,243.84,9544.0
2022-02-09 12:45:00,243.85,244.0,243.69,243.82,5562.0,243.85,244.0,243.69,243.82,5562.0
2022-02-09 12:50:00,243.81,243.88,243.7,243.82,3229.0,243.81,243.88,243.7,243.82,3229.0
2022-02-09 12:55:00,243.77,243.91,243.7,243.7,7314.0,243.77,243.91,243.7,243.7,7314.0
2022-02-09 13:00:00,243.79,243.99,243.7,243.91,4475.0,243.79,243.99,243.7,243.91,4475.0
2022-02-09 13:05:00,244.01,244.5,244.01,244.5,5332.0,244.01,244.5,244.01,244.5,5332.0
2022-02-09 13:10:00,244.5,244.56,244.17,244.28,7809.0,244.5,244.56,244.17,244.28,7809.0
2022-02-09 13:15:00,244.38,244.42,244.22,244.28,1942.0,244.38,244.42,244.22,244.28,1942.0
2022-02-09 13:20:00,244.42,244.42,244.24,244.29,4305.0,244.42,244.42,244.24,244.29,4305.0
2022-02-09 13:25:00,244.25,244.58,244.21,244.31,4294.0,244.25,244.58,244.21,244.31,4294.0
2022-02-09 13:30:00,244.28,244.38,244.28,244.32,941.0,244.28,244.38,244.28,244.32,941.0
2022-02-09 13:35:00,244.24,244.53,244.21,244.25,2968.0,244.24,244.53,244.21,244.25,2968.0
2022-02-09 13:40:00,244.38,244.48,244.19,244.4,7482.0,244.38,244.48,244.19,244.4,7482.0
2022-02-09 13:45:00,244.34,244.67,244.33,244.57,1320.0,244.34,244.67,244.33,244.57,1320.0
2022-02-09 13:50:00,244.71,244.89,244.6,244.77,7714.0,244.71,244.89,244.6,244.77,7714.0
2022-02-09 13:55:00,244.76,244.98,244.65,244.66,2758.0,244.76,244.98,244.65,244.66,2758.0
2022-02-09 14:00:00,244.86,244.92,244.63,244.78,7245.0,244.86,244.92,244.63,244.78,7245.0
2022-02-09 14:05:00,244.9,245.04,244.63,245.0,10471.0,244.9,245.04,244.63,245.0,10471.0
2022-02-09 14:10:00,245.08,245.08,244.85,245.03,2566.0,245.08,245.08,244.85,245.03,2566.0
2022-02-09 14:15:00,244.99,245.28,244.89,245.09,8147.0,244.99,245.28,244.89,245.09,8147.0
2022-02-09 14:20:00,245.19,245.61,245.13,245.46,6105.0,245.19,245.61,245.13,245.46,6105.0
2022-02-09 14:25:00,245.38,245.54,245.33,245.38,4841.0,245.38,245.54,245.33,245.38,4841.0
2022-02-09 14:30:00,245.28,245.39,245.05,245.32,2709.0,245.28,245.39,245.05,245.32,2709.0
2022-02-09 14:35:00,245.4,245.52,245.22,245.3,4339.0,245.4,245.52,245.22,245.3,4339.0
2022-02-09 14:40:00,245.23,245.33,245.11,245.23,8060.0,245.23,245.33,245.11,245.23,8060.0
2022-02-09 14:45:00,245.18,245.24,244.98,245.0,4739.0,245.18,245.24,244.98,245.0,4739.0
2022-02-09 14:50:00,245.04,245.08,244.73,244.73,4529.0,245.04,245.08,244.73,244.73,4529.0
2022-02-09 14:55:00,244.46,244.8,244.43,244.46,5036.0,244.46,244.8,244.43,244.46,5036.0
2022-02-09 15:00:00,244.49,244.56,244.3,244.46,5535.0,244.49,244.56,244.3,244.46,5535.0
2022-02-09 15:05:00,244.41,244.41,244.17,244.28,3604.0,244.41,244.41,244.17,244.28,3604.0
2022-02-09 15:10:00,244.27,244.41,244.14,244.22,5509.0,244.27,244.41,244.14,244.22,5509.0
2022-02-09 15:15:00,244.2,244.24,243.9,244.06,6055.0,244.2,244.24,243.9,244.06,6055.0
2022-02-09 15:20:00,244.11,244.21,243.63,243.63,6076.0,244.11,244.21,243.63,243.63,6076.0
2022-02-09 15:25:00,243.55,244.01,243.51,243.92,9459.0,243.55,244.01,243.51,243.92,9459.0
2022-02-09 15:30:00,243.96,244.28,243.91,244.14,5805.0,243.96,244.28,243.91,244.14,5805.0
2022-02-09 15:35:00,244.13,244.49,244.12,244.49,12522.0,244.13,244.49,244.12,244.49,12522.0
2022-02-09 15:40:00,244.59,244.59,243.73,243.93,10362.0,244.59,244.59,243.73,243.93,10362.0
2022-02-09 15:45:00,243.82,243.99,243.63,243.85,8359.0,243.82,243.99,243.63,243.85,8359.0
2022-02-09 15:50:00,243.98,244.65,243.94,244.4,20791.0,243.98,244.65,243.94,244.4,20791.0
2022-02-09 15:55:00,244.32,244.62,244.03,244.29,48666.0,244.32,244.62,244.03,244.29,48666.0
2022-02-10 09:30:00,238.49,238.49,236.0,237.99,52853.0,238.49,238.49,236.0,237.99,52853.0
2022-02-10 09:35:00,238.41,239.27,238.33,239.25,9124.0,238.41,239.27,238.33,239.25,9124.0
2022-02-10 09:40:00,239.39,240.7,239.36,240.01,10935.0,239.39,240.7,239.36,240.01,10935.0
2022-02-10 09:45:00,240.23,241.01,239.89,240.23,12265.0,240.23,241.01,239.89,240.23,12265.0
2022-02-10 09:50:00,240.16,240.67,239.76,239.89,7561.0,240.16,240.67,239.76,239.89,7561.0
2022-02-10 09:55:00,239.76,240.25,239.57,239.86,4768.0,239.76,240.25,239.57,239.86,4768.0
2022-02-10 10:00:00,240.0,240.13,239.63,239.9,12411.0,240.0,240.13,239.63,239.9,12411.0
2022-02-10 10:05:00,239.77,240.09,239.71,239.91,12034.0,239.77,240.09,239.71,239.91,12034.0
2022-02-10 10:10:00,239.95,240.16,239.59,240.16,11468.0,239.95,240.16,239.59,240.16,11468.0
2022-02-10 10:15:00,240.16,240.33,239.82,239.87,9292.0,240.16,240.33,239.82,239.87,9292.0
2022-02-10 10:20:00,239.92,240.02,239.15,239.27,6460.0,239.92,240.02,239.15,239.27,6460.0
2022-02-10 10:25:00,239.14,239.41,238.74,239.37,19626.0,239.14,239.41,238.74,239.37,19626.0
2022-02-10 10:30:00,239.32,240.05,239.22,239.86,19844.0,239.32,240.05,239.22,239.86,19844.0
2022-02-10 10:35:00,239.76,240.14,239.58,240.01,9708.0,239.76,240.14,239.58,240.01,9708.0
2022-02-10 10:40:00,240.09,240.75,240.04,240.1,14376.0,240.09,240.75,240.04,240.1,14376.0
2022-02-10 10:45:00,240.09,240.34,240.0,240.34,28514.0,240.09,240.34,240.0,240.34,28514.0
2022-02-10 10:50:00,240.29,240.31,239.77,240.01,19549.0,240.29,240.31,239.77,240.01,19549.0
2022-02-10 10:55:00,240.0,240.1,239.62,239.64,10889.0,240.0,240.1,239.62,239.64,10889.0
2022-02-10 11:00:00,239.64,240.32,239.55,240.09,11624.0,239.64,240.32,239.55,240.09,11624.0
2022-02-10 11:05:00,240.06,240.35,239.93,239.93,8798.0,240.06,240.35,239.93,239.93,8798.0
2022-02-10 11:10:00,239.98,240.17,239.81,240.06,14597.0,239.98,240.17,239.81,240.06,14597.0
2022-02-10 11:15:00,240.07,240.2,239.87,240.05,4485.0,240.07,240.2,239.87,240.05,4485.0
2022-02-10 11:20:00,239.9,240.24,239.83,240.12,8955.0,239.9,240.24,239.83,240.12,8955.0
2022-02-10 11:25:00,239.99,240.07,239.37,239.75,8469.0,239.99,240.07,239.37,239.75,8469.0
2022-02-10 11:30:00,239.9,240.0,239.41,239.41,5643.0,239.9,240.0,239.41,239.41,5643.0
2022-02-10 11:35:00,239.58,239.72,239.43,239.66,3294.0,239.58,239.72,239.43,239.66,3294.0
2022-02-10 11:40:00,239.7,239.9,239.59,239.9,3672.0,239.7,239.9,239.59,239.9,3672.0
2022-02-10 11:45:00,239.83,240.12,239.76,240.08,13833.0,239.83,240.12,239.76,240.08,13833.0
2022-02-10 11:50:00,240.05,240.21,239.96,240.01,3168.0,240.05,240.21,239.96,240.01,3168.0
2022-02-10 11:55:00,240.04,240.4,240.03,240.31,3946.0,240.04,240.4,240.03,240.31,3946.0
2022-02-10 12:00:00,240.37,240.37,239.69,239.86,10987.0,240.37,240.37,239.69,239.86,10987.0
2022-02-10 12:05:00,239.83,240.03,239.53,239.56,10948.0,239.83,240.03,239.53,239.56,10948.0
2022-02-10 12:10:00,239.56,240.05,239.5,239.97,4631.0,239.56,240.05,239.5,239.97,4631.0
2022-02-10 12:15:00,239.87,240.03,239.77,239.86,7039.0,239.87,240.03,239.77,239.86,7039.0
2022-02-10 12:20:00,239.81,240.01,239.71,239.96,5271.0,239.81,240.01,239.71,239.96,5271.0
2022-02-10 12:25:00,239.9,240.03,239.64,239.81,5981.0,239.9,240.03,239.64,239.81,5981.0
2022-02-10 12:30:00,239.9,240.03,239.67,239.67,2321.0,239.9,240.03,239.67,239.67,2321.0
2022-02-10 12:35:00,239.62,239.9,239.6,239.82,7815.0,239.62,239.9,239.6,239.82,7815.0
2022-02-10 12:40:00,239.84,239.9,239.74,239.81,7179.0,239.84,239.9,239.74,239.81,7179.0
2022-02-10 12:45:00,239.86,239.86,238.51,238.71,8947.0,239.86,239.86,238.51,238.71,8947.0
2022-02-10 12:50:00,238.72,238.83,238.12,238.83,3281.0,238.72,238.83,238.12,238.83,3281.0
2022-02-10 12:55:00,238.75,239.14,238.5,238.87,20910.0,238.75,239.14,238.5,238.87,20910.0
2022-02-10 13:00:00,238.94,239.05,238.75,239.01,2823.0,238.94,239.05,238.75,239.01,2823.0
2022-02-10 13:05:00,239.0,239.31,238.92,239.07,3562.0,239.0,239.31,238.92,239.07,3562.0
2022-02-10 13:10:00,239.17,239.36,238.94,239.03,15671.0,239.17,239.36,238.94,239.03,15671.0
2022-02-10 13:15:00,238.99,239.02,238.41,238.41,5961.0,238.99,239.02,238.41,238.41,5961.0
2022-02-10 13:20:00,238.53,239.07,238.49,239.01,6423.0,238.53,239.07,238.49,239.01,6423.0
2022-02-10 13:25:00,238.94,238.96,238.73,238.74,2100.0,238.94,238.96,238.73,238.74,2100.0
2022-02-10 13:30:00,238.65,238.68,238.31,238.31,6084.0,238.65,238.68,238.31,238.31,6084.0
2022-02-10 13:35:00,238.36,238.36,237.8,238.16,9100.0,238.36,238.36,237.8,238.16,9100.0
2022-02-10 13:40:00,238.38,238.52,237.99,238.06,7651.0,238.38,238.52,237.99,238.06,7651.0
2022-02-10 13:45:00,238.05,238.05,237.69,237.69,8368.0,238.05,238.05,237.69,237.69,8368.0
2022-02-10 13:50:00,237.79,238.05,237.79,237.98,9461.0,237.79,238.05,237.79,237.98,9461.0
2022-02-10 13:55:00,237.96,238.21,237.81,238.21,18683.0,237.96,238.21,237.81,238.21,18683.0
2022-02-10 14:00:00,238.16,238.16,237.82,237.84,2325.0,238.16,238.16,237.82,237.84,2325.0
2022-02-10 14:05:00,237.84,237.9,237.7,237.73,10466.0,237.84,237.9,237.7,237.73,10466.0
2022-02-10 14:10:00,237.66,237.71,237.34,237.44,7978.0,237.66,237.71,237.34,237.44,7978.0
2022-02-10 14:15:00,237.36,237.42,237.07,237.07,9655.0,237.36,237.42,237.07,237.07,9655.0
2022-02-10 14:20:00,237.07,237.14,236.66,236.87,14056.0,237.07,237.14,236.66,236.87,14056.0
2022-02-10 14:25:00,237.0,237.44,236.97,237.17,26552.0,237.0,237.44,236.97,237.17,26552.0
2022-02-10 14:30:00,237.09,237.48,237.09,237.27,17519.0,237.09,237.48,237.09,237.27,17519.0
2022-02-10 14:35:00,237.38,237.63,237.15,237.46,4500.0,237.38,237.63,237.15,237.46,4500.0
2022-02-10 14:40:00,237.45,237.55,237.21,237.23,7870.0,237.45,237.55,237.21,237.23,7870.0
2022-02-10 14:45:00,237.18,237.3,236.8,236.81,14419.0,237.18,237.3,236.8,236.81,14419.0
2022-02-10 14:50:00,236.84,237.09,236.4,236.5,6341.0,236.84,237.09,236.4,236.5,6341.0
2022-02-10 14:55:00,236.46,236.68,236.24,236.37,9131.0,236.46,236.68,236.24,236.37,9131.0
2022-02-10 15:00:00,236.27,236.53,236.16,236.41,5906.0,236.27,236.53,236.16,236.41,5906.0
2022-02-10 15:05:00,236.28,236.49,236.17,236.46,2835.0,236.28,236.49,236.17,236.46,2835.0
2022-02-10 15:10:00,236.39,236.64,236.37,236.39,5058.0,236.39,236.64,236.37,236.39,5058.0
2022-02-10 15:15:00,236.35,236.58,236.03,236.03,4300.0,236.35,236.58,236.03,236.03,4300.0
2022-02-10 15:20:00,236.09,236.28,235.45,236.25,17775.0,236.09,236.28,235.45,236.25,17775.0
2022-02-10 15:25:00,236.28,236.42,235.94,235.94,6909.0,236.28,236.42,235.94,235.94,6909.0
2022-02-10 15:30:00,235.81,236.07,235.44,235.46,9324.0,235.81,236.07,235.44,235.46,9324.0
2022-02-10 15:35:00,235.42,235.55,235.16,235.43,20210.0,235.42,235.55,235.16,235.43,20210.0
2022-02-10 15:40:00,235.39,235.49,235.07,235.24,30076.0,235.39,235.49,235.07,235.24,30076.0
2022-02-10 15:45:00,235.13,235.13,234.63,234.74,13898.0,235.13,235.13,234.63,234.74,13898.0
2022-02-10 15:50:00,234.67,235.69,234.46,235.69,39316.0,234.67,235.69,234.46,235.69,39316.0
2022-02-10 15:55:00,235.72,236.54,235.59,235.84,100656.0,235.72,236.54,235.59,235.84,100656.0
2022-02-11 09:30:00,236.55,237.23,234.92,236.28,40498.0,236.55,237.23,234.92,236.28,40498.0
2022-02-11 09:35:00,236.49,237.34,236.1,236.35,7712.0,236.49,237.34,236.1,236.35,7712.0
2022-02-11 09:40:00,236.95,237.23,236.52,236.9,5397.0,236.95,237.23,236.52,236.9,5397.0
2022-02-11 09:45:00,236.77,237.19,236.33,236.34,13909.0,236.77,237.19,236.33,236.34,13909.0
2022-02-11 09:50:00,236.07,236.73,236.07,236.57,8104.0,236.07,236.73,236.07,236.57,8104.0
2022-02-11 09:55:00,236.54,236.76,235.74,235.86,3974.0,236.54,236.76,235.74,235.86,3974.0
2022-02-11 10:00:00,235.83,236.36,235.74,236.28,8020.0,235.83,236.36,235.74,236.28,8020.0
2022-02-11 10:05:00,236.22,236.53,236.15,236.35,8417.0,236.22,236.53,236.15,236.35,8417.0
2022-02-11 10:10:00,236.34,236.92,236.33,236.76,5355.0,236.34,236.92,236.33,236.76,5355.0
2022-02-11 10:15:00,236.88,236.89,236.19,236.76,5127.0,236.88,236.89,236.19,236.76,5127.0
2022-02-11 10:20:00,236.87,236.99,236.44,236.54,5664.0,236.87,236.99,236.44,236.54,5664.0
2022-02-11 10:25:00,236.65,237.11,236.55,236.55,6411.0,236.65,237.11,236.55,236.55,6411.0
2022-02-11 10:30:00,236.49,236.67,235.91,236.01,7329.0,236.49,236.67,235.91,236.01,7329.0
2022-02-11 10:35:00,235.92,236.23,235.88,236.01,7558.0,235.92,236.23,235.88,236.01,7558.0
2022-02-11 10:40:00,236.09,236.1,235.83,235.87,3934.0,236.09,236.1,235.83,235.87,3934.0
2022-02-11 10:45:00,235.75,235.98,235.73,235.9,2426.0,235.75,235.98,235.73,235.9,2426.0
2022-02-11 10:50:00,236.03,236.16,235.81,235.98,4071.0,236.03,236.16,235.81,235.98,4071.0
2022-02-11 10:55:00,236.02,236.16,235.86,236.0,1563.0,236.02,236.16,235.86,236.0,1563.0
2022-02-11 11:00:00,235.8,236.53,235.72,236.12,18141.0,235.8,236.53,235.72,236.12,18141.0
2022-02-11 11:05:00,236.12,236.18,235.79,235.79,2245.0,236.12,236.18,235.79,235.79,2245.0
2022-02-11 11:10:00,235.86,236.0,235.45,235.8,4326.0,235.86,236.0,235.45,235.8,4326.0
2022-02-11 11:15:00,235.72,235.72,235.21,235.42,2880.0,235.72,235.72,235.21,235.42,2880.0
2022-02-11 11:20:00,235.43,235.43,235.03,235.15,7434.0,235.43,235.43,235.03,235.15,7434.0
2022-02-11 11:25:00,235.01,235.35,234.94,235.01,4313.0,235.01,235.35,234.94,235.01,4313.0
2022-02-11 11:30:00,235.16,235.37,235.05,235.37,4020.0,235.16,235.37,235.05,235.37,4020.0
2022-02-11 11:35:00,235.68,235.68,234.94,235.08,5531.0,235.68,235.68,234.94,235.08,5531.0
2022-02-11 11:40:00,235.0,235.05,234.43,234.43,4628.0,235.0,235.05,234.43,234.43,4628.0
2022-02-11 11:45:00,234.6,235.13,234.52,235.01,4835.0,234.6,235.13,234.52,235.01,4835.0
2022-02-11 11:50:00,235.02,235.14,234.81,234.92,2300.0,235.02,235.14,234.81,234.92,2300.0
2022-02-11 11:55:00,235.08,235.37,234.95,235.06,4839.0,235.08,235.37,234.95,235.06,4839.0
2022-02-11 12:00:00,235.12,235.16,234.97,235.16,4450.0,235.12,235.16,234.97,235.16,4450.0
2022-02-11 12:05:00,235.05,235.36,235.0,235.31,4353.0,235.05,235.36,235.0,235.31,4353.0
2022-02-11 12:10:00,235.28,235.6,235.12,235.51,5162.0,235.28,235.6,235.12,235.51,5162.0
2022-02-11 12:15:00,235.54,235.54,235.03,235.2,7533.0,235.54,235.54,235.03,235.2,7533.0
2022-02-11 12:20:00,235.09,235.18,234.98,235.1,4233.0,235.09,235.18,234.98,235.1,4233.0
2022-02-11 12:25:00,235.11,235.21,234.98,235.16,4765.0,235.11,235.21,234.98,235.16,4765.0
2022-02-11 12:30:00,235.18,235.3,234.94,234.95,5175.0,235.18,235.3,234.94,234.95,5175.0
2022-02-11 12:35:00,234.95,235.07,234.79,234.81,2200.0,234.95,235.07,234.79,234.81,2200.0
2022-02-11 12:40:00,234.98,235.03,234.91,234.97,2201.0,234.98,235.03,234.91,234.97,2201.0
2022-02-11 12:45:00,234.87,235.07,234.87,235.04,2253.0,234.87,235.07,234.87,235.04,2253.0
2022-02-11 12:50:00,234.92,234.92,234.62,234.69,2924.0,234.92,234.92,234.62,234.69,2924.0
2022-02-11 12:55:00,234.75,235.02,234.72,234.84,2754.0,234.75,235.02,234.72,234.84,2754.0
2022-02-11 13:00:00,235.0,235.07,234.93,235.0,2059.0,235.0,235.07,234.93,235.0,2059.0
2022-02-11 13:05:00,234.89,235.43,234.87,235.37,4208.0,234.89,235.43,234.87,235.37,4208.0
2022-02-11 13:10:00,235.15,235.2,235.03,235.15,3476.0,235.15,235.2,235.03,235.15,3476.0
2022-02-11 13:15:00,235.04,235.09,234.81,234.98,4145.0,235.04,235.09,234.81,234.98,4145.0
2022-02-11 13:20:00,235.03,235.15,234.92,235.03,1590.0,235.03,235.15,234.92,235.03,1590.0
2022-02-11 13:25:00,234.86,234.93,234.78,234.92,3433.0,234.86,234.93,234.78,234.92,3433.0
2022-02-11 13:30:00,234.75,234.75,234.06,234.43,4987.0,234.75,234.75,234.06,234.43,4987.0
2022-02-11 13:35:00,234.43,234.48,233.97,233.99,6378.0,234.43,234.48,233.97,233.99,6378.0
2022-02-11 13:40:00,234.04,234.46,233.65,233.77,8986.0,234.04,234.46,233.65,233.77,8986.0
2022-02-11 13:45:00,233.78,233.78,233.23,233.77,4898.0,233.78,233.78,233.23,233.77,4898.0
2022-02-11 13:50:00,233.88,234.5,233.75,234.5,5147.0,233.88,234.5,233.75,234.5,5147.0
2022-02-11 13:55:00,234.46,234.49,234.04,234.28,6092.0,234.46,234.49,234.04,234.28,6092.0
2022-02-11 14:00:00,234.08,234.62,233.77,234.45,7281.0,234.08,234.62,233.77,234.45,7281.0
2022-02-11 14:05:00,234.3,234.64,234.05,234.17,21647.0,234.3,234.64,234.05,234.17,21647.0
2022-02-11 14:10:00,234.19,234.36,233.91,234.26,6435.0,234.19,234.36,233.91,234.26,6435.0
2022-02-11 14:15:00,234.18,234.49,233.96,234.4,21948.0,234.18,234.49,233.96,234.4,21948.0
2022-02-11 14:20:00,234.54,235.26,234.54,234.73,8759.0,234.54,235.26,234.54,234.73,8759.0
2022-02-11 14:25:00,234.87,234.87,234.16,234.26,13183.0,234.87,234.87,234.16,234.26,13183.0
2022-02-11 14:30:00,234.26,234.5,234.21,234.3,18910.0,234.26,234.5,234.21,234.3,18910.0
2022-02-11 14:35:00,234.22,234.39,234.05,234.24,6967.0,234.22,234.39,234.05,234.24,6967.0
2022-02-11 14:40:00,234.07,234.31,233.86,233.96,23834.0,234.07,234.31,233.86,233.96,23834.0
2022-02-11 14:45:00,233.93,234.07,233.52,233.68,4322.0,233.93,234.07,233.52,233.68,4322.0
2022-02-11 14:50:00,233.58,233.74,233.28,233.74,9275.0,233.58,233.74,233.28,233.74,9275.0
2022-02-11 14:55:00,233.88,234.3,233.31,234.24,13549.0,233.88,234.3,233.31,234.24,13549.0
2022-02-11 15:00:00,234.21,234.7,234.16,234.7,2825.0,234.21,234.7,234.16,234.7,2825.0
2022-02-11 15:05:00,234.69,234.69,234.29,234.29,3331.0,234.69,234.69,234.29,234.29,3331.0
2022-02-11 15:10:00,234.4,234.52,234.14,234.5,4266.0,234.4,234.52,234.14,234.5,4266.0
2022-02-11 15:15:00,234.34,234.63,234.05,234.06,4845.0,234.34,234.63,234.05,234.06,4845.0
2022-02-11 15:20:00,234.13,234.13,233.68,233.68,3323.0,234.13,234.13,233.68,233.68,3323.0
2022-02-11 15:25:00,233.85,234.27,233.8,234.27,6057.0,233.85,234.27,233.8,234.27,6057.0
2022-02-11 15:30:00,234.08,234.23,233.73,233.91,6778.0,234.08,234.23,233.73,233.91,6778.0
2022-02-11 15:35:00,233.88,233.93,233.5,233.54,17632.0,233.88,233.93,233.5,233.54,17632.0
2022-02-11 15:40:00,233.53,233.69,233.17,233.52,21591.0,233.53,233.69,233.17,233.52,21591.0
2022-02-11 15:45:00,233.51,234.27,233.45,234.27,13508.0,233.51,234.27,233.45,234.27,13508.0
2022-02-11 15:50:00,234.09,234.23,233.59,233.62,17121.0,234.09,234.23,233.59,233.62,17121.0
2022-02-11 15:55:00,233.66,234.26,233.61,233.73,94894.0,233.66,234.26,233.61,233.73,94894.0
2022-02-14 09:30:00,233.75,234.0,232.99,233.02,23338.0,233.75,234.0,232.99,233.02,23338.0
2022-02-14 09:35:00,233.23,233.23,232.14,232.69,9455.0,233.23,233.23,232.14,232.69,9455.0
2022-02-14 09:40:00,232.69,232.8,232.22,232.22,1741.0,232.69,232.8,232.22,232.22,1741.0
2022-02-14 09:45:00,232.16,232.25,231.03,231.13,31677.0,232.16,232.25,231.03,231.13,31677.0
2022-02-14 09:50:00,231.3,232.02,230.51,231.99,8664.0,231.3,232.02,230.51,231.99,8664.0
2022-02-14 09:55:00,231.89,232.3,231.7,231.8,14326.0,231.89,232.3,231.7,231.8,14326.0
2022-02-14 10:00:00,232.08,232.12,231.08,231.11,6602.0,232.08,232.12,231.08,231.11,6602.0
2022-02-14 10:05:00,231.24,231.5,231.02,231.16,7943.0,231.24,231.5,231.02,231.16,7943.0
2022-02-14 10:10:00,231.13,231.44,230.83,230.83,7523.0,231.13,231.44,230.83,230.83,7523.0
2022-02-14 10:15:00,230.82,231.01,230.28,230.44,13573.0,230.82,231.01,230.28,230.44,13573.0
2022-02-14 10:20:00,230.42,231.08,230.42,231.03,8200.0,230.42,231.08,230.42,231.03,8200.0
2022-02-14 10:25:00,231.18,231.18,230.69,230.74,3563.0,231.18,231.18,230.69,230.74,3563.0
2022-02-14 10:30:00,230.79,230.88,230.27,230.61,9376.0,230.79,230.88,230.27,230.61,9376.0
2022-02-14 10:35:00,230.58,230.99,230.27,230.86,13332.0,230.58,230.99,230.27,230.86,13332.0
2022-02-14 10:40:00,230.78,230.93,230.27,230.34,10239.0,230.78,230.93,230.27,230.34,10239.0
2022-02-14 10:45:00,230.26,230.38,229.77,230.19,15627.0,230.26,230.38,229.77,230.19,15627.0
2022-02-14 10:50:00,230.34,230.54,229.94,230.31,14884.0,230.34,230.54,229.94,230.31,14884.0
2022-02-14 10:55:00,230.32,230.87,230.32,230.37,19317.0,230.32,230.87,230.32,230.37,19317.0
2022-02-14 11:00:00,230.22,230.24,229.66,230.02,6544.0,230.22,230.24,229.66,230.02,6544.0
2022-02-14 11:05:00,229.9,230.0,229.55,229.61,6801.0,229.9,230.0,229.55,229.61,6801.0
2022-02-14 11:10:00,229.6,229.63,229.26,229.45,6171.0,229.6,229.63,229.26,229.45,6171.0
2022-02-14 11:15:00,229.44,230.2,229.37,230.06,4107.0,229.44,230.2,229.37,230.06,4107.0
2022-02-14 11:20:00,229.99,230.23,229.9,230.07,3540.0,229.99,230.23,229.9,230.07,3540.0
2022-02-14 11:25:00,230.09,230.42,229.94,230.38,4699.0,230.09,230.42,229.94,230.38,4699.0
2022-02-14 11:30:00,230.44,230.44,230.17,230.28,7178.0,230.44,230.44,230.17,230.28,7178.0
2022-02-14 11:35:00,230.6,230.63,230.29,230.46,7126.0,230.6,230.63,230.29,230.46,7126.0
2022-02-14 11:40:00,230.51,230.69,230.41,230.54,3312.0,230.51,230.69,230.41,230.54,3312.0
2022-02-14 11:45:00,230.72,231.01,230.6,231.01,5776.0,230.72,231.01,230.6,231.01,5776.0
2022-02-14 11:50:00,231.03,231.08,230.93,231.0,5815.0,231.03,231.08,230.93,231.0,5815.0
2022-02-14 11:55:00,231.01,231.24,231.0,231.2,14276.0,231.01,231.24,231.0,231.2,14276.0
2022-02-14 12:00:00,231.18,231.35,231.04,231.12,5305.0,231.18,231.35,231.04,231.12,5305.0
2022-02-14 12:05:00,231.03,231.16,230.99,231.0,2000.0,231.03,231.16,230.99,231.0,2000.0
2022-02-14 12:10:00,231.09,231.15,230.92,231.02,2934.0,231.09,231.15,230.92,231.02,2934.0
2022-02-14 12:15:00,231.05,231.28,231.05,231.06,8586.0,231.05,231.28,231.05,231.06,8586.0
2022-02-14 12:20:00,231.06,231.26,231.04,231.26,3236.0,231.06,231.26,231.04,231.26,3236.0
2022-02-14 12:25:00,231.27,231.53,231.22,231.53,3618.0,231.27,231.53,231.22,231.53,3618.0
2022-02-14 12:30:00,231.6,231.98,231.48,231.88,6460.0,231.6,231.98,231.48,231.88,6460.0
2022-02-14 12:35:00,232.04,232.16,231.65,231.86,7464.0,232.04,232.16,231.65,231.86,7464.0
2022-02-14 12:40:00,231.77,232.09,231.69,231.89,6414.0,231.77,232.09,231.69,231.89,6414.0
2022-02-14 12:45:00,231.82,231.91,231.75,231.76,3340.0,231.82,231.91,231.75,231.76,3340.0
2022-02-14 12:50:00,231.91,232.08,231.85,232.04,2000.0,231.91,232.08,231.85,232.04,2000.0
2022-02-14 12:55:00,231.92,232.01,231.88,231.93,2000.0,231.92,232.01,231.88,231.93,2000.0
2022-02-14 13:00:00,231.92,232.15,231.76,231.78,4064.0,231.92,232.15,231.76,231.78,4064.0
2022-02-14 13:05:00,231.99,232.23,231.9,232.08,3300.0,231.99,232.23,231.9,232.08,3300.0
2022-02-14 13:10:00,232.06,232.07,231.89,231.98,2556.0,232.06,232.07,231.89,231.98,2556.0
2022-02-14 13:15:00,231.88,231.95,231.74,231.95,1700.0,231.88,231.95,231.74,231.95,1700.0
2022-02-14 13:20:00,231.91,231.96,231.37,231.44,6177.0,231.91,231.96,231.37,231.44,6177.0
2022-02-14 13:25:00,231.41,231.63,231.36,231.54,3219.0,231.41,231.63,231.36,231.54,3219.0
2022-02-14 13:30:00,231.55,231.6,231.26,231.58,2700.0,231.55,231.6,231.26,231.58,2700.0
2022-02-14 13:35:00,231.51,231.7,231.41,231.7,2685.0,231.51,231.7,231.41,231.7,2685.0
2022-02-14 13:40:00,231.6,231.6,231.32,231.38,3087.0,231.6,231.6,231.32,231.38,3087.0
2022-02-14 13:45:00,231.4,231.49,230.66,230.84,4586.0,231.4,231.49,230.66,230.84,4586.0
2022-02-14 13:50:00,230.82,230.97,230.29,230.29,5430.0,230.82,230.97,230.29,230.29,5430.0
2022-02-14 13:55:00,230.28,230.68,230.25,230.37,7245.0,230.28,230.68,230.25,230.37,7245.0
2022-02-14 14:00:00,230.29,230.51,229.86,230.05,5300.0,230.29,230.51,229.86,230.05,5300.0
2022-02-14 14:05:00,230.0,230.19,229.81,230.05,9917.0,230.0,230.19,229.81,230.05,9917.0
2022-02-14 14:10:00,229.87,230.27,229.85,230.06,8872.0,229.87,230.27,229.85,230.06,8872.0
2022-02-14 14:15:00,230.03,230.21,229.93,230.14,6587.0,230.03,230.21,229.93,230.14,6587.0
2022-02-14 14:20:00,230.14,230.31,229.96,230.02,3515.0,230.14,230.31,229.96,230.02,3515.0
2022-02-14 14:25:00,230.03,230.97,229.91,230.36,5712.0,230.03,230.97,229.91,230.36,5712.0
2022-02-14 14:30:00,230.54,230.69,230.28,230.69,5598.0,230.54,230.69,230.28,230.69,5598.0
2022-02-14 14:35:00,230.72,230.81,230.4,230.63,4213.0,230.72,230.81,230.4,230.63,4213.0
2022-02-14 14:40:00,230.69,231.0,230.35,230.55,6009.0,230.69,231.0,230.35,230.55,6009.0
2022-02-14 14:45:00,230.53,230.57,229.99,230.04,4330.0,230.53,230.57,229.99,230.04,4330.0
2022-02-14 14:50:00,230.12,230.71,230.11,230.43,4731.0,230.12,230.71,230.11,230.43,4731.0
2022-02-14 14:55:00,230.38,230.52,230.25,230.52,4251.0,230.38,230.52,230.25,230.52,4251.0
2022-02-14 15:00:00,230.4,230.61,230.29,230.45,6132.0,230.4,230.61,230.29,230.45,6132.0
2022-02-14 15:05:00,230.32,230.69,230.07,230.63,4175.0,230.32,230.69,230.07,230.63,4175.0
2022-02-14 15:10:00,230.64,231.15,230.38,231.07,6964.0,230.64,231.15,230.38,231.07,6964.0
2022-02-14 15:15:00,231.0,231.0,230.54,230.6,5251.0,231.0,231.0,230.54,230.6,5251.0
2022-02-14 15:20:00,230.56,231.29,230.41,230.99,6292.0,230.56,231.29,230.41,230.99,6292.0
2022-02-14 15:25:00,231.0,231.14,230.71,230.92,8470.0,231.0,231.14,230.71,230.92,8470.0
2022-02-14 15:30:00,230.78,231.44,230.76,231.44,6024.0,230.78,231.44,230.76,231.44,6024.0
2022-02-14 15:35:00,231.31,231.42,231.08,231.22,8525.0,231.31,231.42,231.08,231.22,8525.0
2022-02-14 15:40:00,231.18,231.4,231.11,231.4,6894.0,231.18,231.4,231.11,231.4,6894.0
2022-02-14 15:45:00,231.37,231.61,230.94,231.33,18692.0,231.37,231.61,230.94,231.33,18692.0
2022-02-14 15:50:00,231.32,231.45,230.85,231.21,34079.0,231.32,231.45,230.85,231.21,34079.0
2022-02-14 15:55:00,231.18,231.35,231.01,231.2,66182.0,231.18,231.35,231.01,231.2,66182.0
2022-02-15 09:30:00,231.51,233.12,231.12,232.7,25634.0,231.51,233.12,231.12,232.7,25634.0
2022-02-15 09:35:00,232.68,233.54,232.26,233.08,12077.0,232.68,233.54,232.26,233.08,12077.0
2022-02-15 09:40:00,233.24,233.75,232.77,232.84,6123.0,233.24,233.75,232.77,232.84,6123.0
2022-02-15 09:45:00,233.04,233.54,233.04,233.08,6179.0,233.04,233.54,233.04,233.08,6179.0
2022-02-15 09:50:00,233.08,233.12,232.41,232.77,7744.0,233.08,233.12,232.41,232.77,7744.0
2022-02-15 09:55:00,232.84,233.0,232.52,232.79,7218.0,232.84,233.0,232.52,232.79,7218.0
2022-02-15 10:00:00,232.87,232.98,232.43,232.54,9976.0,232.87,232.98,232.43,232.54,9976.0
2022-02-15 10:05:00,232.58,232.71,232.2,232.48,11046.0,232.58,232.71,232.2,232.48,11046.0
2022-02-15 10:10:00,232.51,232.76,232.45,232.65,14468.0,232.51,232.76,232.45,232.65,14468.0
2022-02-15 10:15:00,232.67,232.76,232.25,232.42,18580.0,232.67,232.76,232.25,232.42,18580.0
2022-02-15 10:20:00,232.31,232.45,231.94,232.17,7388.0,232.31,232.45,231.94,232.17,7388.0
2022-02-15 10:25:00,232.14,232.14,231.78,231.84,10226.0,232.14,232.14,231.78,231.84,10226.0
2022-02-15 10:30:00,231.84,232.09,231.66,231.97,9057.0,231.84,232.09,231.66,231.97,9057.0
2022-02-15 10:35:00,231.93,232.02,231.8,231.92,2450.0,231.93,232.02,231.8,231.92,2450.0
2022-02-15 10:40:00,231.88,232.17,231.81,232.05,3903.0,231.88,232.17,231.81,232.05,3903.0
2022-02-15 10:45:00,232.15,232.64,232.09,232.58,3618.0,232.15,232.64,232.09,232.58,3618.0
2022-02-15 10:50:00,232.69,232.9,232.41,232.53,5377.0,232.69,232.9,232.41,232.53,5377.0
2022-02-15 10:55:00,232.53,232.73,232.41,232.55,5289.0,232.53,232.73,232.41,232.55,5289.0
2022-02-15 11:00:00,232.56,232.64,232.49,232.56,3205.0,232.56,232.64,232.49,232.56,3205.0
2022-02-15 11:05:00,232.52,232.75,232.48,232.55,13967.0,232.52,232.75,232.48,232.55,13967.0
2022-02-15 11:10:00,232.52,232.52,231.91,231.95,13597.0,232.52,232.52,231.91,231.95,13597.0
2022-02-15 11:15:00,231.92,231.94,231.7,231.77,3913.0,231.92,231.94,231.7,231.77,3913.0
2022-02-15 11:20:00,231.76,231.95,231.71,231.84,3255.0,231.76,231.95,231.71,231.84,3255.0
2022-02-15 11:25:00,231.73,231.73,231.35,231.35,7383.0,231.73,231.73,231.35,231.35,7383.0
2022-02-15 11:30:00,231.47,231.74,231.39,231.47,9747.0,231.47,231.74,231.39,231.47,9747.0
2022-02-15 11:35:00,231.48,231.59,231.35,231.39,7312.0,231.48,231.59,231.35,231.39,7312.0
2022-02-15 11:40:00,231.4,231.53,231.29,231.37,9351.0,231.4,231.53,231.29,231.37,9351.0
2022-02-15 11:45:00,231.42,231.78,231.37,231.52,7497.0,231.42,231.78,231.37,231.52,7497.0
2022-02-15 11:50:00,231.52,231.7,231.37,231.7,2834.0,231.52,231.7,231.37,231.7,2834.0
2022-02-15 11:55:00,231.72,232.18,231.61,232.18,9334.0,231.72,232.18,231.61,232.18,9334.0
2022-02-15 12:00:00,232.29,232.29,231.9,232.0,3075.0,232.29,232.29,231.9,232.0,3075.0
2022-02-15 12:05:00,231.98,232.0,231.92,231.98,2387.0,231.98,232.0,231.92,231.98,2387.0
2022-02-15 12:10:00,231.99,232.09,231.79,231.79,6878.0,231.99,232.09,231.79,231.79,6878.0
2022-02-15 12:15:00,231.79,231.79,231.6,231.69,2500.0,231.79,231.79,231.6,231.69,2500.0
2022-02-15 12:20:00,231.74,231.88,231.74,231.88,3155.0,231.74,231.88,231.74,231.88,3155.0
2022-02-15 12:25:00,231.97,232.1,231.84,232.1,3167.0,231.97,232.1,231.84,232.1,3167.0
2022-02-15 12:30:00,232.02,232.08,231.89,232.0,3722.0,232.02,232.08,231.89,232.0,3722.0
2022-02-15 12:35:00,232.01,232.14,232.0,232.03,3008.0,232.01,232.14,232.0,232.03,3008.0
2022-02-15 12:40:00,231.94,231.95,231.76,231.76,3700.0,231.94,231.95,231.76,231.76,3700.0
2022-02-15 12:45:00,231.81,231.81,231.44,231.54,2918.0,231.81,231.81,231.44,231.54,2918.0
2022-02-15 12:50:00,231.58,231.65,231.49,231.59,3405.0,231.58,231.65,231.49,231.59,3405.0
2022-02-15 12:55:00,231.61,232.06,231.61,231.99,8584.0,231.61,232.06,231.61,231.99,8584.0
2022-02-15 13:00:00,231.85,232.07,231.8,232.07,2700.0,231.85,232.07,231.8,232.07,2700.0
2022-02-15 13:05:00,232.06,232.48,232.0,232.42,9406.0,232.06,232.48,232.0,232.42,9406.0
2022-02-15 13:10:00,232.4,232.4,232.07,232.13,3938.0,232.4,232.4,232.07,232.13,3938.0
2022-02-15 13:15:00,232.2,232.27,232.14,232.14,3155.0,232.2,232.27,232.14,232.14,3155.0
2022-02-15 13:20:00,232.15,232.5,232.05,232.21,13418.0,232.15,232.5,232.05,232.21,13418.0
2022-02-15 13:25:00,232.2,232.44,232.2,232.4,4500.0,232.2,232.44,232.2,232.4,4500.0
2022-02-15 13:30:00,232.33,232.49,232.22,232.29,19919.0,232.33,232.49,232.22,232.29,19919.0
2022-02-15 13:35:00,232.29,232.49,232.14,232.18,9100.0,232.29,232.49,232.14,232.18,9100.0
2022-02-15 13:40:00,232.24,232.35,232.21,232.35,6812.0,232.24,232.35,232.21,232.35,6812.0
2022-02-15 13:45:00,232.35,232.35,232.08,232.22,7487.0,232.35,232.35,232.08,232.22,7487.0
2022-02-15 13:50:00,232.21,232.24,232.05,232.21,20687.0,232.21,232.24,232.05,232.21,20687.0
2022-02-15 13:55:00,232.24,232.43,232.08,232.09,6852.0,232.24,232.43,232.08,232.09,6852.0
2022-02-15 14:00:00,232.17,232.34,232.15,232.27,7492.0,232.17,232.34,232.15,232.27,7492.0
2022-02-15 14:05:00,232.2,232.2,232.0,232.12,5200.0,232.2,232.2,232.0,232.12,5200.0
2022-02-15 14:10:00,232.15,232.22,232.01,232.16,12102.0,232.15,232.22,232.01,232.16,12102.0
2022-02-15 14:15:00,232.18,232.54,232.11,232.51,5782.0,232.18,232.54,232.11,232.51,5782.0
2022-02-15 14:20:00,232.52,232.53,232.07,232.27,18012.0,232.52,232.53,232.07,232.27,18012.0
2022-02-15 14:25:00,232.25,232.28,231.93,232.17,9800.0,232.25,232.28,231.93,232.17,9800.0
2022-02-15 14:30:00,232.24,232.36,231.99,232.36,7097.0,232.24,232.36,231.99,232.36,7097.0
2022-02-15 14:35:00,232.43,232.51,232.22,232.31,5661.0,232.43,232.51,232.22,232.31,5661.0
2022-02-15 14:40:00,232.38,232.69,232.25,232.69,3336.0,232.38,232.69,232.25,232.69,3336.0
2022-02-15 14:45:00,232.68,232.86,232.57,232.71,9100.0,232.68,232.86,232.57,232.71,9100.0
2022-02-15 14:50:00,232.7,232.77,232.32,232.4,20936.0,232.7,232.77,232.32,232.4,20936.0
2022-02-15 14:55:00,232.46,232.73,232.4,232.54,23906.0,232.46,232.73,232.4,232.54,23906.0
2022-02-15 15:00:00,232.54,232.79,232.49,232.65,22315.0,232.54,232.79,232.49,232.65,22315.0
2022-02-15 15:05:00,232.65,232.89,232.42,232.89,18772.0,232.65,232.89,232.42,232.89,18772.0
2022-02-15 15:10:00,232.83,233.04,232.79,232.88,6305.0,232.83,233.04,232.79,232.88,6305.0
2022-02-15 15:15:00,232.96,233.11,232.67,232.72,9881.0,232.96,233.11,232.67,232.72,9881.0
2022-02-15 15:20:00,232.79,232.96,232.73,232.96,7999.0,232.79,232.96,232.73,232.96,7999.0
2022-02-15 15:25:00,232.97,233.22,232.92,233.17,4648.0,232.97,233.22,232.92,233.17,4648.0
2022-02-15 15:30:00,233.21,233.21,232.89,232.91,12918.0,233.21,233.21,232.89,232.91,12918.0
2022-02-15 15:35:00,232.94,233.14,232.82,232.83,8941.0,232.94,233.14,232.82,232.83,8941.0
2022-02-15 15:40:00,232.82,233.21,232.72,233.13,7566.0,232.82,233.21,232.72,233.13,7566.0
2022-02-15 15:45:00,233.2,233.4,233.0,233.2,11962.0,233.2,233.4,233.0,233.2,11962.0
2022-02-15 15:50:00,233.36,233.87,233.31,233.44,26653.0,233.36,233.87,233.31,233.44,26653.0
2022-02-15 15:55:00,233.51,233.64,233.17,233.32,68547.0,233.51,233.64,233.17,233.32,68547.0
2022-02-16 09:30:00,233.68,233.68,231.55,232.01,17999.0,233.68,233.68,231.55,232.01,17999.0
2022-02-16 09:35:00,232.14,233.16,231.99,233.16,4381.0,232.14,233.16,231.99,233.16,4381.0
2022-02-16 09:40:00,233.4,233.72,233.05,233.33,6034.0,233.4,233.72,233.05,233.33,6034.0
2022-02-16 09:45:00,233.29,233.42,232.62,232.63,5078.0,233.29,233.42,232.62,232.63,5078.0
2022-02-16 09:50:00,232.81,233.0,232.38,233.0,3675.0,232.81,233.0,232.38,233.0,3675.0
2022-02-16 09:55:00,232.69,232.87,231.86,232.03,3295.0,232.69,232.87,231.86,232.03,3295.0
2022-02-16 10:00:00,231.72,232.37,231.71,232.34,7285.0,231.72,232.37,231.71,232.34,7285.0
2022-02-16 10:05:00,232.35,233.04,232.35,233.04,8800.0,232.35,233.04,232.35,233.04,8800.0
2022-02-16 10:10:00,233.19,233.59,233.01,233.3,8293.0,233.19,233.59,233.01,233.3,8293.0
2022-02-16 10:15:00,233.08,233.22,232.97,233.13,2423.0,233.08,233.22,232.97,233.13,2423.0
2022-02-16 10:20:00,233.2,233.34,233.06,233.06,2892.0,233.2,233.34,233.06,233.06,2892.0
2022-02-16 10:25:00,232.95,232.98,232.73,232.98,1700.0,232.95,232.98,232.73,232.98,1700.0
2022-02-16 10:30:00,232.98,233.3,232.89,233.24,4482.0,232.98,233.3,232.89,233.24,4482.0
2022-02-16 10:35:00,233.25,233.26,233.0,233.0,3043.0,233.25,233.26,233.0,233.0,3043.0
2022-02-16 10:40:00,233.05,233.28,232.84,233.28,6938.0,233.05,233.28,232.84,233.28,6938.0
2022-02-16 10:45:00,233.28,233.28,232.88,232.97,4099.0,233.28,233.28,232.88,232.97,4099.0
2022-02-16 10:50:00,233.06,233.25,232.99,233.0,11188.0,233.06,233.25,232.99,233.0,11188.0
2022-02-16 10:55:00,233.08,233.3,232.94,233.16,17502.0,233.08,233.3,232.94,233.16,17502.0
2022-02-16 11:00:00,233.22,233.35,233.04,233.25,2000.0,233.22,233.35,233.04,233.25,2000.0
2022-02-16 11:05:00,233.25,233.52,233.1,233.41,6568.0,233.25,233.52,233.1,233.41,6568.0
2022-02-16 11:10:00,233.51,233.86,233.43,233.78,7367.0,233.51,233.86,233.43,233.78,7367.0
2022-02-16 11:15:00,233.83,234.2,233.75,234.09,5210.0,233.83,234.2,233.75,234.09,5210.0
2022-02-16 11:20:00,234.0,234.07,233.81,234.0,6230.0,234.0,234.07,233.81,234.0,6230.0
2022-02-16 11:25:00,234.13,234.24,233.98,234.24,5438.0,234.13,234.24,233.98,234.24,5438.0
2022-02-16 11:30:00,234.2,234.4,233.94,234.02,6320.0,234.2,234.4,233.94,234.02,6320.0
2022-02-16 11:35:00,234.14,234.23,233.9,234.23,10300.0,234.14,234.23,233.9,234.23,10300.0
2022-02-16 11:40:00,234.22,234.37,234.13,234.27,5156.0,234.22,234.37,234.13,234.27,5156.0
2022-02-16 11:45:00,234.29,234.57,234.29,234.52,4361.0,234.29,234.57,234.29,234.52,4361.0
2022-02-16 11:50:00,234.5,234.59,233.87,233.87,21801.0,234.5,234.59,233.87,233.87,21801.0
2022-02-16 11:55:00,233.99,234.39,233.94,234.3,10049.0,233.99,234.39,233.94,234.3,10049.0
2022-02-16 12:00:00,234.28,234.91,234.28,234.76,4434.0,234.28,234.91,234.28,234.76,4434.0
2022-02-16 12:05:00,234.86,235.04,234.81,234.87,4177.0,234.86,235.04,234.81,234.87,4177.0
2022-02-16 12:10:00,234.88,235.05,234.88,235.03,8709.0,234.88,235.05,234.88,235.03,8709.0
2022-02-16 12:15:00,235.0,235.0,234.88,234.93,3910.0,235.0,235.0,234.88,234.93,3910.0
2022-02-16 12:20:00,234.97,235.16,234.97,235.06,1713.0,234.97,235.16,234.97,235.06,1713.0
2022-02-16 12:25:00,235.18,235.2,234.92,234.92,2530.0,235.18,235.2,234.92,234.92,2530.0
2022-02-16 12:30:00,234.87,234.87,234.43,234.49,6115.0,234.87,234.87,234.43,234.49,6115.0
2022-02-16 12:35:00,234.54,234.55,234.22,234.33,4800.0,234.54,234.55,234.22,234.33,4800.0
2022-02-16 12:40:00,234.38,234.38,234.16,234.22,1300.0,234.38,234.38,234.16,234.22,1300.0
2022-02-16 12:45:00,234.4,234.67,234.4,234.67,1100.0,234.4,234.67,234.4,234.67,1100.0
2022-02-16 12:50:00,234.72,235.11,234.7,235.1,5200.0,234.72,235.11,234.7,235.1,5200.0
2022-02-16 12:55:00,235.11,235.29,235.06,235.22,4975.0,235.11,235.29,235.06,235.22,4975.0
2022-02-16 13:00:00,235.22,235.23,235.04,235.04,3260.0,235.22,235.23,235.04,235.04,3260.0
2022-02-16 13:05:00,235.04,235.34,235.04,235.17,6829.0,235.04,235.34,235.04,235.17,6829.0
2022-02-16 13:10:00,235.13,235.18,235.02,235.18,2763.0,235.13,235.18,235.02,235.18,2763.0
2022-02-16 13:15:00,235.16,235.27,235.13,235.18,5005.0,235.16,235.27,235.13,235.18,5005.0
2022-02-16 13:20:00,235.2,235.51,235.2,235.51,2300.0,235.2,235.51,235.2,235.51,2300.0
2022-02-16 13:25:00,235.45,235.47,235.26,235.35,2740.0,235.45,235.47,235.26,235.35,2740.0
2022-02-16 13:30:00,235.28,235.3,235.19,235.25,3314.0,235.28,235.3,235.19,235.25,3314.0
2022-02-16 13:35:00,235.24,235.24,235.14,235.19,2000.0,235.24,235.24,235.14,235.19,2000.0
2022-02-16 13:40:00,235.13,235.19,235.03,235.14,2727.0,235.13,235.19,235.03,235.14,2727.0
2022-02-16 13:45:00,235.2,235.28,235.19,235.2,3713.0,235.2,235.28,235.19,235.2,3713.0
2022-02-16 13:50:00,235.39,235.39,235.25,235.34,1900.0,235.39,235.39,235.25,235.34,1900.0
2022-02-16 13:55:00,235.33,235.39,235.22,235.39,3886.0,235.33,235.39,235.22,235.39,3886.0
2022-02-16 14:00:00,235.48,236.09,235.01,235.5,5643.0,235.48,236.09,235.01,235.5,5643.0
2022-02-16 14:05:00,235.69,236.23,235.42,235.75,4745.0,235.69,236.23,235.42,235.75,4745.0
2022-02-16 14:10:00,235.71,235.81,235.22,235.26,9350.0,235.71,235.81,235.22,235.26,9350.0
2022-02-16 14:15:00,235.32,235.77,235.21,235.68,5555.0,235.32,235.77,235.21,235.68,5555.0
2022-02-16 14:20:00,235.64,236.25,235.58,236.17,7083.0,235.64,236.25,235.58,236.17,7083.0
2022-02-16 14:25:00,236.33,236.35,235.99,236.08,5069.0,236.33,236.35,235.99,236.08,5069.0
2022-02-16 14:30:00,236.22,236.78,236.15,236.37,9709.0,236.22,236.78,236.15,236.37,9709.0
2022-02-16 14:35:00,236.36,236.36,236.05,236.06,5688.0,236.36,236.36,236.05,236.06,5688.0
2022-02-16 14:40:00,236.0,236.03,235.78,235.9,4400.0,236.0,236.03,235.78,235.9,4400.0
2022-02-16 14:45:00,235.83,236.13,235.83,235.86,3782.0,235.83,236.13,235.83,235.86,3782.0
2022-02-16 14:50:00,235.9,236.06,235.65,235.69,4549.0,235.9,236.06,235.65,235.69,4549.0
2022-02-16 14:55:00,235.75,236.12,235.74,236.03,3923.0,235.75,236.12,235.74,236.03,3923.0
2022-02-16 15:00:00,236.12,236.54,236.01,236.51,5032.0,236.12,236.54,236.01,236.51,5032.0
2022-02-16 15:05:00,236.5,236.58,236.2,236.23,3628.0,236.5,236.58,236.2,236.23,3628.0
2022-02-16 15:10:00,236.28,236.28,235.97,236.0,4116.0,236.28,236.28,235.97,236.0,4116.0
2022-02-16 15:15:00,235.99,236.14,235.98,236.1,4000.0,235.99,236.14,235.98,236.1,4000.0
2022-02-16 15:20:00,236.07,236.16,236.0,236.16,4145.0,236.07,236.16,236.0,236.16,4145.0
2022-02-16 15:25:00,236.18,236.36,236.17,236.36,4057.0,236.18,236.36,236.17,236.36,4057.0
2022-02-16 15:30:00,236.37,236.42,236.09,236.16,7705.0,236.37,236.42,236.09,236.16,7705.0
2022-02-16 15:35:00,236.24,236.61,236.14,236.54,7703.0,236.24,236.61,236.14,236.54,7703.0
2022-02-16 15:40:00,236.62,236.77,236.46,236.62,7272.0,236.62,236.77,236.46,236.62,7272.0
2022-02-16 15:45:00,236.61,236.79,236.45,236.5,8409.0,236.61,236.79,236.45,236.5,8409.0
2022-02-16 15:50:00,236.61,236.89,236.04,236.29,20475.0,236.61,236.89,236.04,236.29,20475.0
2022-02-16 15:55:00,236.18,236.35,235.75,235.78,35320.0,236.18,236.35,235.75,235.78,35320.0
2022-02-17 09:30:00,233.85,234.36,232.55,232.9,25585.0,233.85,234.36,232.55,232.9,25585.0
2022-02-17 09:35:00,232.57,232.59,231.59,232.28,5509.0,232.57,232.59,231.59,232.28,5509.0
2022-02-17 09:40:00,232.19,232.59,231.93,232.52,3676.0,232.19,232.59,231.93,232.52,3676.0
2022-02-17 09:45:00,232.02,232.04,230.9,231.04,6790.0,232.02,232.04,230.9,231.04,6790.0
2022-02-17 09:50:00,231.2,231.35,230.83,231.02,2900.0,231.2,231.35,230.83,231.02,2900.0
2022-02-17 09:55:00,231.07,231.09,230.06,230.43,24194.0,231.07,231.09,230.06,230.43,24194.0
2022-02-17 10:00:00,230.47,230.68,230.18,230.36,11264.0,230.47,230.68,230.18,230.36,11264.0
2022-02-17 10:05:00,230.28,230.95,230.28,230.73,3793.0,230.28,230.95,230.28,230.73,3793.0
2022-02-17 10:10:00,230.74,231.11,230.65,230.74,6905.0,230.74,231.11,230.65,230.74,6905.0
2022-02-17 10:15:00,230.72,230.84,230.49,230.63,7650.0,230.72,230.84,230.49,230.63,7650.0
2022-02-17 10:20:00,230.72,230.72,230.4,230.64,6553.0,230.72,230.72,230.4,230.64,6553.0
2022-02-17 10:25:00,230.51,230.84,230.19,230.65,23931.0,230.51,230.84,230.19,230.65,23931.0
2022-02-17 10:30:00,230.46,230.65,230.16,230.16,2268.0,230.46,230.65,230.16,230.16,2268.0
2022-02-17 10:35:00,230.45,230.45,230.1,230.35,2963.0,230.45,230.45,230.1,230.35,2963.0
2022-02-17 10:40:00,230.3,230.67,230.24,230.62,3854.0,230.3,230.67,230.24,230.62,3854.0
2022-02-17 10:45:00,230.73,230.99,230.39,230.8,17973.0,230.73,230.99,230.39,230.8,17973.0
2022-02-17 10:50:00,230.8,231.23,230.63,231.1,7128.0,230.8,231.23,230.63,231.1,7128.0
2022-02-17 10:55:00,231.08,231.38,230.91,230.91,3740.0,231.08,231.38,230.91,230.91,3740.0
2022-02-17 11:00:00,231.02,231.5,230.99,231.49,4420.0,231.02,231.5,230.99,231.49,4420.0
2022-02-17 11:05:00,231.56,231.56,231.08,231.19,3809.0,231.56,231.56,231.08,231.19,3809.0
2022-02-17 11:10:00,231.13,231.32,230.95,231.13,3338.0,231.13,231.32,230.95,231.13,3338.0
2022-02-17 11:15:00,231.23,231.32,231.0,231.09,4857.0,231.23,231.32,231.0,231.09,4857.0
2022-02-17 11:20:00,231.07,231.43,231.05,231.3,4995.0,231.07,231.43,231.05,231.3,4995.0
2022-02-17 11:25:00,231.34,231.51,231.16,231.31,6556.0,231.34,231.51,231.16,231.31,6556.0
2022-02-17 11:30:00,231.23,231.57,231.22,231.49,2100.0,231.23,231.57,231.22,231.49,2100.0
2022-02-17 11:35:00,231.59,231.67,231.49,231.65,3369.0,231.59,231.67,231.49,231.65,3369.0
2022-02-17 11:40:00,231.72,231.99,231.46,231.66,5021.0,231.72,231.99,231.46,231.66,5021.0
2022-02-17 11:45:00,231.48,231.62,231.38,231.43,8254.0,231.48,231.62,231.38,231.43,8254.0
2022-02-17 11:50:00,231.37,231.61,231.27,231.36,12249.0,231.37,231.61,231.27,231.36,12249.0
2022-02-17 11:55:00,231.35,231.47,231.29,231.34,3250.0,231.35,231.47,231.29,231.34,3250.0
2022-02-17 12:00:00,231.3,231.54,231.12,231.48,6204.0,231.3,231.54,231.12,231.48,6204.0
2022-02-17 12:05:00,231.5,231.68,231.41,231.51,5224.0,231.5,231.68,231.41,231.51,5224.0
2022-02-17 12:10:00,231.44,231.64,231.27,231.59,14780.0,231.44,231.64,231.27,231.59,14780.0
2022-02-17 12:15:00,231.63,231.98,231.58,231.85,8217.0,231.63,231.98,231.58,231.85,8217.0
2022-02-17 12:20:00,231.9,231.93,231.69,231.7,9211.0,231.9,231.93,231.69,231.7,9211.0
2022-02-17 12:25:00,231.7,231.77,231.52,231.67,7736.0,231.7,231.77,231.52,231.67,7736.0
2022-02-17 12:30:00,231.6,231.61,231.22,231.23,7123.0,231.6,231.61,231.22,231.23,7123.0
2022-02-17 12:35:00,231.23,231.27,231.02,231.2,2200.0,231.23,231.27,231.02,231.2,2200.0
2022-02-17 12:40:00,231.23,231.52,231.07,231.52,3299.0,231.23,231.52,231.07,231.52,3299.0
2022-02-17 12:45:00,231.54,231.64,231.34,231.55,4155.0,231.54,231.64,231.34,231.55,4155.0
2022-02-17 12:50:00,231.59,231.81,231.49,231.59,4686.0,231.59,231.81,231.49,231.59,4686.0
2022-02-17 12:55:00,231.58,231.75,231.57,231.63,3914.0,231.58,231.75,231.57,231.63,3914.0
2022-02-17 13:00:00,231.63,231.74,231.57,231.57,2100.0,231.63,231.74,231.57,231.57,2100.0
2022-02-17 13:05:00,231.7,231.8,231.49,231.51,6286.0,231.7,231.8,231.49,231.51,6286.0
2022-02-17 13:10:00,231.53,232.4,231.41,232.21,129358.0,231.53,232.4,231.41,232.21,129358.0
2022-02-17 13:15:00,232.25,232.3,231.87,231.95,32495.0,232.25,232.3,231.87,231.95,32495.0
2022-02-17 13:20:00,231.96,232.13,231.76,231.9,21334.0,231.96,232.13,231.76,231.9,21334.0
2022-02-17 13:25:00,231.9,232.25,231.87,232.19,22579.0,231.9,232.25,231.87,232.19,22579.0
2022-02-17 13:30:00,232.14,232.86,232.12,232.69,17305.0,232.14,232.86,232.12,232.69,17305.0
2022-02-17 13:35:00,232.68,233.5,232.68,233.5,16405.0,232.68,233.5,232.68,233.5,16405.0
2022-02-17 13:40:00,233.51,233.69,233.35,233.64,11591.0,233.51,233.69,233.35,233.64,11591.0
2022-02-17 13:45:00,233.63,234.26,233.63,234.03,15200.0,233.63,234.26,233.63,234.03,15200.0
2022-02-17 13:50:00,234.05,234.67,233.99,234.67,6647.0,234.05,234.67,233.99,234.67,6647.0
2022-02-17 13:55:00,234.71,234.76,234.49,234.7,4978.0,234.71,234.76,234.49,234.7,4978.0
2022-02-17 14:00:00,234.6,234.68,234.33,234.37,11454.0,234.6,234.68,234.33,234.37,11454.0
2022-02-17 14:05:00,234.45,234.79,234.44,234.61,11505.0,234.45,234.79,234.44,234.61,11505.0
2022-02-17 14:10:00,234.65,234.89,234.34,234.69,11064.0,234.65,234.89,234.34,234.69,11064.0
2022-02-17 14:15:00,234.64,234.92,234.63,234.85,7802.0,234.64,234.92,234.63,234.85,7802.0
2022-02-17 14:20:00,234.93,234.95,234.25,234.25,10378.0,234.93,234.95,234.25,234.25,10378.0
2022-02-17 14:25:00,234.41,234.55,234.07,234.31,10875.0,234.41,234.55,234.07,234.31,10875.0
2022-02-17 14:30:00,234.28,234.38,234.01,234.15,7609.0,234.28,234.38,234.01,234.15,7609.0
2022-02-17 14:35:00,234.1,234.42,233.97,234.38,10918.0,234.1,234.42,233.97,234.38,10918.0
2022-02-17 14:40:00,234.35,234.4,233.96,233.97,8491.0,234.35,234.4,233.96,233.97,8491.0
2022-02-17 14:45:00,233.96,234.16,233.69,234.15,17804.0,233.96,234.16,233.69,234.15,17804.0
2022-02-17 14:50:00,234.05,234.07,233.93,234.02,2313.0,234.05,234.07,233.93,234.02,2313.0
2022-02-17 14:55:00,234.12,234.28,233.96,234.08,7199.0,234.12,234.28,233.96,234.08,7199.0
2022-02-17 15:00:00,234.01,234.34,234.01,234.14,6694.0,234.01,234.34,234.01,234.14,6694.0
2022-02-17 15:05:00,234.16,234.18,233.72,233.74,8305.0,234.16,234.18,233.72,233.74,8305.0
2022-02-17 15:10:00,233.77,233.88,233.5,233.63,9340.0,233.77,233.88,233.5,233.63,9340.0
2022-02-17 15:15:00,233.66,233.72,233.49,233.66,7885.0,233.66,233.72,233.49,233.66,7885.0
2022-02-17 15:20:00,233.75,233.8,233.45,233.51,5242.0,233.75,233.8,233.45,233.51,5242.0
2022-02-17 15:25:00,233.54,233.58,233.27,233.45,7508.0,233.54,233.58,233.27,233.45,7508.0
2022-02-17 15:30:00,233.37,233.72,232.91,233.06,19563.0,233.37,233.72,232.91,233.06,19563.0
2022-02-17 15:35:00,233.12,233.54,233.03,233.38,8189.0,233.12,233.54,233.03,233.38,8189.0
2022-02-17 15:40:00,233.42,233.42,233.04,233.26,10759.0,233.42,233.42,233.04,233.26,10759.0
2022-02-17 15:45:00,233.27,233.58,233.26,233.27,13469.0,233.27,233.58,233.26,233.27,13469.0
2022-02-17 15:50:00,233.19,233.26,232.58,232.97,22454.0,233.19,233.26,232.58,232.97,22454.0
2022-02-17 15:55:00,232.83,233.23,232.65,232.67,51707.0,232.83,233.23,232.65,232.67,51707.0
2022-02-18 09:30:00,233.0,233.43,232.77,233.0,80546.0,233.0,233.43,232.77,233.0,80546.0
2022-02-18 09:35:00,232.78,233.64,232.78,233.64,6267.0,232.78,233.64,232.78,233.64,6267.0
2022-02-18 09:40:00,233.77,233.81,232.89,233.38,8437.0,233.77,233.81,232.89,233.38,8437.0
2022-02-18 09:45:00,233.53,233.66,232.67,233.13,6618.0,233.53,233.66,232.67,233.13,6618.0
2022-02-18 09:50:00,233.13,233.14,232.34,232.38,8173.0,233.13,233.14,232.34,232.38,8173.0
2022-02-18 09:55:00,232.58,233.28,232.41,233.28,5323.0,232.58,233.28,232.41,233.28,5323.0
2022-02-18 10:00:00,233.32,233.89,233.22,233.82,6090.0,233.32,233.89,233.22,233.82,6090.0
2022-02-18 10:05:00,233.8,233.8,233.35,233.58,3888.0,233.8,233.8,233.35,233.58,3888.0
2022-02-18 10:10:00,233.51,233.51,233.11,233.12,3581.0,233.51,233.51,233.11,233.12,3581.0
2022-02-18 10:15:00,233.14,233.15,232.82,232.95,7774.0,233.14,233.15,232.82,232.95,7774.0
2022-02-18 10:20:00,232.87,233.07,232.63,232.69,7206.0,232.87,233.07,232.63,232.69,7206.0
2022-02-18 10:25:00,232.91,233.31,232.91,233.31,3481.0,232.91,233.31,232.91,233.31,3481.0
2022-02-18 10:30:00,233.24,233.31,232.95,233.03,3577.0,233.24,233.31,232.95,233.03,3577.0
2022-02-18 10:35:00,232.99,233.04,232.91,232.92,2713.0,232.99,233.04,232.91,232.92,2713.0
2022-02-18 10:40:00,233.01,233.01,232.71,232.72,3535.0,233.01,233.01,232.71,232.72,3535.0
2022-02-18 10:45:00,232.74,232.74,232.14,232.14,7246.0,232.74,232.74,232.14,232.14,7246.0
2022-02-18 10:50:00,232.34,232.51,232.12,232.17,2540.0,232.34,232.51,232.12,232.17,2540.0
2022-02-18 10:55:00,232.18,232.36,231.84,232.08,17990.0,232.18,232.36,231.84,232.08,17990.0
2022-02-18 11:00:00,231.92,232.01,231.4,231.64,6001.0,231.92,232.01,231.4,231.64,6001.0
2022-02-18 11:05:00,231.42,231.82,231.42,231.75,4100.0,231.42,231.82,231.42,231.75,4100.0
2022-02-18 11:10:00,231.81,231.82,231.56,231.59,2557.0,231.81,231.82,231.56,231.59,2557.0
2022-02-18 11:15:00,231.65,231.84,231.53,231.75,4012.0,231.65,231.84,231.53,231.75,4012.0
2022-02-18 11:20:00,231.66,232.06,231.66,231.95,4404.0,231.66,232.06,231.66,231.95,4404.0
2022-02-18 11:25:00,232.0,232.07,231.67,231.74,7181.0,232.0,232.07,231.67,231.74,7181.0
2022-02-18 11:30:00,231.65,231.65,231.31,231.38,6017.0,231.65,231.65,231.31,231.38,6017.0
2022-02-18 11:35:00,231.29,231.45,231.27,231.41,7448.0,231.29,231.45,231.27,231.41,7448.0
2022-02-18 11:40:00,231.4,231.56,231.19,231.19,3044.0,231.4,231.56,231.19,231.19,3044.0
2022-02-18 11:45:00,231.24,231.33,231.0,231.0,4370.0,231.24,231.33,231.0,231.0,4370.0
2022-02-18 11:50:00,230.68,230.71,230.15,230.31,6116.0,230.68,230.71,230.15,230.31,6116.0
2022-02-18 11:55:00,230.27,230.47,230.04,230.11,4184.0,230.27,230.47,230.04,230.11,4184.0
2022-02-18 12:00:00,230.08,230.08,229.57,229.76,3608.0,230.08,230.08,229.57,229.76,3608.0
2022-02-18 12:05:00,229.8,229.91,229.59,229.72,3588.0,229.8,229.91,229.59,229.72,3588.0
2022-02-18 12:10:00,229.69,229.86,229.4,229.54,6798.0,229.69,229.86,229.4,229.54,6798.0
2022-02-18 12:15:00,229.46,229.93,229.41,229.79,5155.0,229.46,229.93,229.41,229.79,5155.0
2022-02-18 12:20:00,229.82,229.82,229.26,229.34,5273.0,229.82,229.82,229.26,229.34,5273.0
2022-02-18 12:25:00,229.29,229.65,229.26,229.51,3901.0,229.29,229.65,229.26,229.51,3901.0
2022-02-18 12:30:00,229.47,229.47,228.72,228.89,9909.0,229.47,229.47,228.72,228.89,9909.0
2022-02-18 12:35:00,229.06,229.22,228.67,228.68,10677.0,229.06,229.22,228.67,228.68,10677.0
2022-02-18 12:40:00,228.75,229.05,228.75,228.76,5786.0,228.75,229.05,228.75,228.76,5786.0
2022-02-18 12:45:00,228.73,228.84,228.57,228.61,3650.0,228.73,228.84,228.57,228.61,3650.0
2022-02-18 12:50:00,228.62,228.94,228.55,228.77,4336.0,228.62,228.94,228.55,228.77,4336.0
2022-02-18 12:55:00,228.78,228.94,228.68,228.68,3400.0,228.78,228.94,228.68,228.68,3400.0
2022-02-18 13:00:00,228.55,228.81,228.55,228.79,4070.0,228.55,228.81,228.55,228.79,4070.0
2022-02-18 13:05:00,228.7,228.95,228.68,228.84,4575.0,228.7,228.95,228.68,228.84,4575.0
2022-02-18 13:10:00,228.86,229.3,228.86,229.3,3551.0,228.86,229.3,228.86,229.3,3551.0
2022-02-18 13:15:00,229.23,229.38,229.07,229.19,3158.0,229.23,229.38,229.07,229.19,3158.0
2022-02-18 13:20:00,229.24,229.69,229.24,229.65,2726.0,229.24,229.69,229.24,229.65,2726.0
2022-02-18 13:25:00,229.61,229.61,229.21,229.4,3733.0,229.61,229.61,229.21,229.4,3733.0
2022-02-18 13:30:00,229.35,229.35,228.96,229.02,2200.0,229.35,229.35,228.96,229.02,2200.0
2022-02-18 13:35:00,229.12,229.65,229.08,229.65,10618.0,229.12,229.65,229.08,229.65,10618.0
2022-02-18 13:40:00,229.62,229.77,229.41,229.77,2484.0,229.62,229.77,229.41,229.77,2484.0
2022-02-18 13:45:00,229.81,230.1,229.78,229.89,6684.0,229.81,230.1,229.78,229.89,6684.0
2022-02-18 13:50:00,229.88,230.08,229.85,230.02,3658.0,229.88,230.08,229.85,230.02,3658.0
2022-02-18 13:55:00,229.96,230.01,229.84,229.84,2899.0,229.96,230.01,229.84,229.84,2899.0
2022-02-18 14:00:00,229.84,230.2,229.84,229.99,4159.0,229.84,230.2,229.84,229.99,4159.0
2022-02-18 14:05:00,229.97,230.13,229.81,229.95,4800.0,229.97,230.13,229.81,229.95,4800.0
2022-02-18 14:10:00,229.97,230.15,229.94,230.03,3943.0,229.97,230.15,229.94,230.03,3943.0
2022-02-18 14:15:00,230.05,230.27,230.01,230.09,7971.0,230.05,230.27,230.01,230.09,7971.0
2022-02-18 14:20:00,230.12,230.4,230.07,230.4,4867.0,230.12,230.4,230.07,230.4,4867.0
2022-02-18 14:25:00,230.5,230.83,230.36,230.76,3379.0,230.5,230.83,230.36,230.76,3379.0
2022-02-18 14:30:00,230.72,231.11,230.72,231.01,4135.0,230.72,231.11,230.72,231.01,4135.0
2022-02-18 14:35:00,230.97,231.06,230.77,230.77,2500.0,230.97,231.06,230.77,230.77,2500.0
2022-02-18 14:40:00,230.83,230.88,230.6,230.72,4068.0,230.83,230.88,230.6,230.72,4068.0
2022-02-18 14:45:00,230.82,230.97,230.79,230.81,4399.0,230.82,230.97,230.79,230.81,4399.0
2022-02-18 14:50:00,230.79,231.51,230.78,231.51,8128.0,230.79,231.51,230.78,231.51,8128.0
2022-02-18 14:55:00,231.61,231.74,231.49,231.71,8656.0,231.61,231.74,231.49,231.71,8656.0
2022-02-18 15:00:00,231.7,231.95,231.47,231.48,8068.0,231.7,231.95,231.47,231.48,8068.0
2022-02-18 15:05:00,231.5,231.56,230.93,231.12,7491.0,231.5,231.56,230.93,231.12,7491.0
2022-02-18 15:10:00,231.12,231.35,230.81,230.88,9566.0,231.12,231.35,230.81,230.88,9566.0
2022-02-18 15:15:00,230.76,230.84,230.3,230.3,3252.0,230.76,230.84,230.3,230.3,3252.0
2022-02-18 15:20:00,230.16,230.34,229.96,230.21,4548.0,230.16,230.34,229.96,230.21,4548.0
2022-02-18 15:25:00,230.16,230.45,230.09,230.27,2500.0,230.16,230.45,230.09,230.27,2500.0
2022-02-18 15:30:00,230.2,230.21,229.38,229.65,5172.0,230.2,230.21,229.38,229.65,5172.0
2022-02-18 15:35:00,229.66,230.0,229.46,229.99,4694.0,229.66,230.0,229.46,229.99,4694.0
2022-02-18 15:40:00,230.01,230.55,229.93,230.46,6406.0,230.01,230.55,229.93,230.46,6406.0
2022-02-18 15:45:00,230.52,230.68,230.3,230.42,15386.0,230.52,230.68,230.3,230.42,15386.0
2022-02-18 15:50:00,230.29,230.3,229.38,229.54,24159.0,230.29,230.3,229.38,229.54,24159.0
2022-02-18 15:55:00,229.54,229.76,229.45,229.61,73883.0,229.54,229.76,229.45,229.61,73883.0
2022-02-22 09:30:00,229.7,231.72,229.21,229.95,38073.0,229.7,231.72,229.21,229.95,38073.0
2022-02-22 09:35:00,230.49,230.73,230.01,230.14,14032.0,230.49,230.73,230.01,230.14,14032.0
2022-02-22 09:40:00,230.08,231.28,229.97,230.68,9915.0,230.08,231.28,229.97,230.68,9915.0
2022-02-22 09:45:00,230.42,230.49,229.98,230.15,9778.0,230.42,230.49,229.98,230.15,9778.0
2022-02-22 09:50:00,230.04,231.08,229.79,231.05,16388.0,230.04,231.08,229.79,231.05,16388.0
2022-02-22 09:55:00,231.05,231.42,230.97,231.38,8609.0,231.05,231.42,230.97,231.38,8609.0
2022-02-22 10:00:00,231.3,231.39,230.92,231.02,6016.0,231.3,231.39,230.92,231.02,6016.0
2022-02-22 10:05:00,231.13,231.18,230.91,231.0,7458.0,231.13,231.18,230.91,231.0,7458.0
2022-02-22 10:10:00,231.15,231.2,230.52,230.56,4260.0,231.15,231.2,230.52,230.56,4260.0
2022-02-22 10:15:00,230.89,231.28,230.78,231.25,7474.0,230.89,231.28,230.78,231.25,7474.0
2022-02-22 10:20:00,231.25,231.95,231.24,231.81,19293.0,231.25,231.95,231.24,231.81,19293.0
2022-02-22 10:25:00,231.88,232.72,231.88,232.65,17244.0,231.88,232.72,231.88,232.65,17244.0
2022-02-22 10:30:00,232.67,233.03,232.55,233.03,10083.0,232.67,233.03,232.55,233.03,10083.0
2022-02-22 10:35:00,232.89,232.94,232.3,232.37,20310.0,232.89,232.94,232.3,232.37,20310.0
2022-02-22 10:40:00,232.33,232.5,232.04,232.25,10044.0,232.33,232.5,232.04,232.25,10044.0
2022-02-22 10:45:00,232.18,232.24,231.94,232.13,5288.0,232.18,232.24,231.94,232.13,5288.0
2022-02-22 10:50:00,232.1,232.2,231.65,231.79,3716.0,232.1,232.2,231.65,231.79,3716.0
2022-02-22 10:55:00,231.84,232.1,231.59,231.88,4746.0,231.84,232.1,231.59,231.88,4746.0
2022-02-22 11:00:00,231.78,232.21,231.71,231.94,5381.0,231.78,232.21,231.71,231.94,5381.0
2022-02-22 11:05:00,232.01,232.5,232.01,232.37,2900.0,232.01,232.5,232.01,232.37,2900.0
2022-02-22 11:10:00,232.33,232.58,232.28,232.57,5752.0,232.33,232.58,232.28,232.57,5752.0
2022-02-22 11:15:00,232.56,232.57,232.31,232.31,7939.0,232.56,232.57,232.31,232.31,7939.0
2022-02-22 11:20:00,232.3,232.43,232.12,232.12,14008.0,232.3,232.43,232.12,232.12,14008.0
2022-02-22 11:25:00,232.18,232.62,231.96,232.05,13170.0,232.18,232.62,231.96,232.05,13170.0
2022-02-22 11:30:00,232.0,232.15,231.84,232.09,3370.0,232.0,232.15,231.84,232.09,3370.0
2022-02-22 11:35:00,232.09,232.09,231.62,231.99,3821.0,232.09,232.09,231.62,231.99,3821.0
2022-02-22 11:40:00,231.91,232.09,231.81,231.95,7557.0,231.91,232.09,231.81,231.95,7557.0
2022-02-22 11:45:00,231.85,232.12,231.82,232.0,6942.0,231.85,232.12,231.82,232.0,6942.0
2022-02-22 11:50:00,232.05,232.21,231.66,231.66,4250.0,232.05,232.21,231.66,231.66,4250.0
2022-02-22 11:55:00,231.51,232.0,231.51,232.0,4100.0,231.51,232.0,231.51,232.0,4100.0
2022-02-22 12:00:00,231.97,232.44,231.93,232.24,4365.0,231.97,232.44,231.93,232.24,4365.0
2022-02-22 12:05:00,232.26,232.5,232.18,232.26,9462.0,232.26,232.5,232.18,232.26,9462.0
2022-02-22 12:10:00,232.2,232.2,231.99,232.05,2808.0,232.2,232.2,231.99,232.05,2808.0
2022-02-22 12:15:00,231.95,232.13,231.9,232.13,4686.0,231.95,232.13,231.9,232.13,4686.0
2022-02-22 12:20:00,232.11,232.18,231.82,231.89,5300.0,232.11,232.18,231.82,231.89,5300.0
2022-02-22 12:25:00,231.84,232.15,231.84,231.97,2218.0,231.84,232.15,231.84,231.97,2218.0
2022-02-22 12:30:00,231.97,232.16,231.62,231.65,6364.0,231.97,232.16,231.62,231.65,6364.0
2022-02-22 12:35:00,231.67,232.0,231.66,232.0,4286.0,231.67,232.0,231.66,232.0,4286.0
2022-02-22 12:40:00,231.88,231.97,231.57,231.61,3241.0,231.88,231.97,231.57,231.61,3241.0
2022-02-22 12:45:00,231.53,231.61,231.36,231.46,2729.0,231.53,231.61,231.36,231.46,2729.0
2022-02-22 12:50:00,231.5,231.6,231.21,231.21,3489.0,231.5,231.6,231.21,231.21,3489.0
2022-02-22 12:55:00,231.23,231.4,231.15,231.23,3840.0,231.23,231.4,231.15,231.23,3840.0
2022-02-22 13:00:00,231.13,231.14,230.7,230.77,3500.0,231.13,231.14,230.7,230.77,3500.0
2022-02-22 13:05:00,230.97,231.22,230.88,231.07,1515.0,230.97,231.22,230.88,231.07,1515.0
2022-02-22 13:10:00,231.13,231.44,231.13,231.21,2401.0,231.13,231.44,231.13,231.21,2401.0
2022-02-22 13:15:00,231.21,231.22,230.57,230.57,5100.0,231.21,231.22,230.57,230.57,5100.0
2022-02-22 13:20:00,230.64,231.03,230.58,230.95,12500.0,230.64,231.03,230.58,230.95,12500.0
2022-02-22 13:25:00,230.96,231.1,230.6,230.7,3430.0,230.96,231.1,230.6,230.7,3430.0
2022-02-22 13:30:00,230.74,230.92,230.6,230.72,4400.0,230.74,230.92,230.6,230.72,4400.0
2022-02-22 13:35:00,230.8,230.96,230.57,230.58,5642.0,230.8,230.96,230.57,230.58,5642.0
2022-02-22 13:40:00,230.57,230.83,230.22,230.28,4720.0,230.57,230.83,230.22,230.28,4720.0
2022-02-22 13:45:00,230.38,230.41,230.0,230.13,5071.0,230.38,230.41,230.0,230.13,5071.0
2022-02-22 13:50:00,230.1,230.23,230.01,230.03,7962.0,230.1,230.23,230.01,230.03,7962.0
2022-02-22 13:55:00,230.05,230.62,229.99,230.62,13191.0,230.05,230.62,229.99,230.62,13191.0
2022-02-22 14:00:00,230.64,230.64,230.27,230.39,3820.0,230.64,230.64,230.27,230.39,3820.0
2022-02-22 14:05:00,230.39,230.59,230.33,230.42,11900.0,230.39,230.59,230.33,230.42,11900.0
2022-02-22 14:10:00,230.42,230.61,230.3,230.53,5868.0,230.42,230.61,230.3,230.53,5868.0
2022-02-22 14:15:00,230.5,230.61,230.39,230.46,7255.0,230.5,230.61,230.39,230.46,7255.0
2022-02-22 14:20:00,230.53,230.56,229.95,230.01,11661.0,230.53,230.56,229.95,230.01,11661.0
2022-02-22 14:25:00,230.1,230.9,230.1,230.53,14154.0,230.1,230.9,230.1,230.53,14154.0
2022-02-22 14:30:00,230.45,231.0,230.11,230.51,12406.0,230.45,231.0,230.11,230.51,12406.0
2022-02-22 14:35:00,230.58,230.7,230.21,230.21,12260.0,230.58,230.7,230.21,230.21,12260.0
2022-02-22 14:40:00,230.26,230.46,229.99,230.02,10323.0,230.26,230.46,229.99,230.02,10323.0
2022-02-22 14:45:00,230.06,230.88,229.85,230.8,9480.0,230.06,230.88,229.85,230.8,9480.0
2022-02-22 14:50:00,230.88,231.32,230.69,231.29,17496.0,230.88,231.32,230.69,231.29,17496.0
2022-02-22 14:55:00,231.24,231.81,231.24,231.4,21386.0,231.24,231.81,231.24,231.4,21386.0
2022-02-22 15:00:00,231.48,231.71,231.18,231.64,18594.0,231.48,231.71,231.18,231.64,18594.0
2022-02-22 15:05:00,231.6,231.78,231.34,231.49,17710.0,231.6,231.78,231.34,231.49,17710.0
2022-02-22 15:10:00,231.5,232.15,231.5,231.71,9100.0,231.5,232.15,231.5,231.71,9100.0
2022-02-22 15:15:00,231.72,232.14,231.54,231.66,7946.0,231.72,232.14,231.54,231.66,7946.0
2022-02-22 15:20:00,231.85,231.93,231.5,231.72,4855.0,231.85,231.93,231.5,231.72,4855.0
2022-02-22 15:25:00,231.5,232.18,231.46,231.97,5103.0,231.5,232.18,231.46,231.97,5103.0
2022-02-22 15:30:00,231.82,231.91,231.54,231.63,5278.0,231.82,231.91,231.54,231.63,5278.0
2022-02-22 15:35:00,231.76,231.87,231.35,231.49,8370.0,231.76,231.87,231.35,231.49,8370.0
2022-02-22 15:40:00,231.5,231.55,230.94,231.0,9538.0,231.5,231.55,230.94,231.0,9538.0
2022-02-22 15:45:00,231.01,231.24,230.6,230.61,6950.0,231.01,231.24,230.6,230.61,6950.0
2022-02-22 15:50:00,230.58,230.58,229.94,230.3,19364.0,230.58,230.58,229.94,230.3,19364.0
2022-02-22 15:55:00,230.3,230.67,230.13,230.24,49300.0,230.3,230.67,230.13,230.24,49300.0
2022-02-23 09:30:00,231.38,231.7,229.37,229.98,24490.0,231.38,231.7,229.37,229.98,24490.0
2022-02-23 09:35:00,229.92,229.92,229.2,229.61,6966.0,229.92,229.92,229.2,229.61,6966.0
2022-02-23 09:40:00,229.69,230.32,229.35,230.32,6110.0,229.69,230.32,229.35,230.32,6110.0
2022-02-23 09:45:00,230.13,231.26,230.13,231.1,4850.0,230.13,231.26,230.13,231.1,4850.0
2022-02-23 09:50:00,230.86,231.45,230.67,231.11,18203.0,230.86,231.45,230.67,231.11,18203.0
2022-02-23 09:55:00,231.17,231.33,230.82,231.0,6635.0,231.17,231.33,230.82,231.0,6635.0
2022-02-23 10:00:00,231.09,231.26,230.34,230.35,1335.0,231.09,231.26,230.34,230.35,1335.0
2022-02-23 10:05:00,230.38,230.38,229.61,229.87,2958.0,230.38,230.38,229.61,229.87,2958.0
2022-02-23 10:10:00,229.9,230.56,229.88,230.56,3414.0,229.9,230.56,229.88,230.56,3414.0
2022-02-23 10:15:00,230.48,230.61,230.19,230.49,25740.0,230.48,230.61,230.19,230.49,25740.0
2022-02-23 10:20:00,230.43,230.79,230.27,230.63,3005.0,230.43,230.79,230.27,230.63,3005.0
2022-02-23 10:25:00,230.55,230.55,230.02,230.12,3695.0,230.55,230.55,230.02,230.12,3695.0
2022-02-23 10:30:00,230.11,230.28,229.98,230.15,27051.0,230.11,230.28,229.98,230.15,27051.0
2022-02-23 10:35:00,230.11,230.66,230.1,230.66,21753.0,230.11,230.66,230.1,230.66,21753.0
2022-02-23 10:40:00,230.71,230.73,230.01,230.01,10052.0,230.71,230.73,230.01,230.01,10052.0
2022-02-23 10:45:00,229.89,230.22,229.88,230.06,3900.0,229.89,230.22,229.88,230.06,3900.0
2022-02-23 10:50:00,230.05,230.42,230.05,230.34,1909.0,230.05,230.42,230.05,230.34,1909.0
2022-02-23 10:55:00,230.2,230.65,230.2,230.63,25466.0,230.2,230.65,230.2,230.63,25466.0
2022-02-23 11:00:00,230.65,230.96,230.53,230.53,5667.0,230.65,230.96,230.53,230.53,5667.0
2022-02-23 11:05:00,230.61,230.67,230.33,230.59,9629.0,230.61,230.67,230.33,230.59,9629.0
2022-02-23 11:10:00,230.56,230.58,230.42,230.58,3949.0,230.56,230.58,230.42,230.58,3949.0
2022-02-23 11:15:00,230.51,230.74,230.49,230.63,5900.0,230.51,230.74,230.49,230.63,5900.0
2022-02-23 11:20:00,230.63,230.84,230.58,230.66,5112.0,230.63,230.84,230.58,230.66,5112.0
2022-02-23 11:25:00,230.68,230.9,230.62,230.65,6312.0,230.68,230.9,230.62,230.65,6312.0
2022-02-23 11:30:00,230.61,230.79,230.45,230.58,5461.0,230.61,230.79,230.45,230.58,5461.0
2022-02-23 11:35:00,230.53,230.74,230.51,230.59,4936.0,230.53,230.74,230.51,230.59,4936.0
2022-02-23 11:40:00,230.61,230.68,230.5,230.68,2900.0,230.61,230.68,230.5,230.68,2900.0
2022-02-23 11:45:00,230.61,231.07,230.6,231.06,4454.0,230.61,231.07,230.6,231.06,4454.0
2022-02-23 11:50:00,231.05,231.24,230.96,231.22,4314.0,231.05,231.24,230.96,231.22,4314.0
2022-02-23 11:55:00,231.24,231.52,231.24,231.3,6025.0,231.24,231.52,231.24,231.3,6025.0
2022-02-23 12:00:00,231.56,232.21,231.56,232.03,15395.0,231.56,232.21,231.56,232.03,15395.0
2022-02-23 12:05:00,232.14,232.25,231.75,232.05,15644.0,232.14,232.25,231.75,232.05,15644.0
2022-02-23 12:10:00,232.0,232.17,231.51,231.51,7852.0,232.0,232.17,231.51,231.51,7852.0
2022-02-23 12:15:00,231.51,231.93,231.51,231.93,6317.0,231.51,231.93,231.51,231.93,6317.0
2022-02-23 12:20:00,231.93,232.09,231.85,231.92,6944.0,231.93,232.09,231.85,231.92,6944.0
2022-02-23 12:25:00,232.0,232.27,231.92,232.05,7084.0,232.0,232.27,231.92,232.05,7084.0
2022-02-23 12:30:00,232.05,232.12,231.47,231.53,13883.0,232.05,232.12,231.47,231.53,13883.0
2022-02-23 12:35:00,231.51,231.56,231.3,231.31,7955.0,231.51,231.56,231.3,231.31,7955.0
2022-02-23 12:40:00,231.38,231.6,231.31,231.56,7699.0,231.38,231.6,231.31,231.56,7699.0
2022-02-23 12:45:00,231.55,231.88,231.55,231.8,10922.0,231.55,231.88,231.55,231.8,10922.0
2022-02-23 12:50:00,231.77,231.77,231.36,231.42,1927.0,231.77,231.77,231.36,231.42,1927.0
2022-02-23 12:55:00,231.45,231.72,231.43,231.62,3208.0,231.45,231.72,231.43,231.62,3208.0
2022-02-23 13:00:00,231.57,231.58,231.37,231.52,2645.0,231.57,231.58,231.37,231.52,2645.0
2022-02-23 13:05:00,231.56,231.6,231.36,231.55,26519.0,231.56,231.6,231.36,231.55,26519.0
2022-02-23 13:10:00,231.51,231.51,231.0,231.15,6221.0,231.51,231.51,231.0,231.15,6221.0
2022-02-23 13:15:00,231.14,231.25,230.96,231.25,3434.0,231.14,231.25,230.96,231.25,3434.0
2022-02-23 13:20:00,231.25,231.49,231.19,231.39,5206.0,231.25,231.49,231.19,231.39,5206.0
2022-02-23 13:25:00,231.5,232.0,231.5,231.94,13181.0,231.5,232.0,231.5,231.94,13181.0
2022-02-23 13:30:00,231.92,232.04,231.7,231.84,27219.0,231.92,232.04,231.7,231.84,27219.0
2022-02-23 13:35:00,231.76,232.8,231.76,232.63,28291.0,231.76,232.8,231.76,232.63,28291.0
2022-02-23 13:40:00,232.55,233.07,232.55,232.91,21408.0,232.55,233.07,232.55,232.91,21408.0
2022-02-23 13:45:00,232.87,233.14,232.57,232.98,10618.0,232.87,233.14,232.57,232.98,10618.0
2022-02-23 13:50:00,232.97,232.97,232.38,232.43,10698.0,232.97,232.97,232.38,232.43,10698.0
2022-02-23 13:55:00,232.57,232.93,232.57,232.9,2700.0,232.57,232.93,232.57,232.9,2700.0
2022-02-23 14:00:00,232.89,233.18,232.6,232.69,9252.0,232.89,233.18,232.6,232.69,9252.0
2022-02-23 14:05:00,232.76,233.11,232.74,233.11,9324.0,232.76,233.11,232.74,233.11,9324.0
2022-02-23 14:10:00,233.18,233.53,232.91,232.97,6724.0,233.18,233.53,232.91,232.97,6724.0
2022-02-23 14:15:00,232.91,233.31,232.8,233.04,7753.0,232.91,233.31,232.8,233.04,7753.0
2022-02-23 14:20:00,233.11,233.19,232.67,232.68,5101.0,233.11,233.19,232.67,232.68,5101.0
2022-02-23 14:25:00,232.8,233.05,232.76,232.82,9692.0,232.8,233.05,232.76,232.82,9692.0
2022-02-23 14:30:00,232.86,233.02,232.53,232.53,5223.0,232.86,233.02,232.53,232.53,5223.0
2022-02-23 14:35:00,232.54,232.76,232.48,232.76,6362.0,232.54,232.76,232.48,232.76,6362.0
2022-02-23 14:40:00,232.69,232.73,232.21,232.33,10127.0,232.69,232.73,232.21,232.33,10127.0
2022-02-23 14:45:00,232.34,232.61,232.27,232.27,12693.0,232.34,232.61,232.27,232.27,12693.0
2022-02-23 14:50:00,232.25,232.25,231.6,231.61,20161.0,232.25,232.25,231.6,231.61,20161.0
2022-02-23 14:55:00,231.66,232.16,231.64,232.0,6214.0,231.66,232.16,231.64,232.0,6214.0
2022-02-23 15:00:00,231.93,231.99,231.54,231.55,8379.0,231.93,231.99,231.54,231.55,8379.0
2022-02-23 15:05:00,231.63,231.78,231.52,231.77,3526.0,231.63,231.78,231.52,231.77,3526.0
2022-02-23 15:10:00,231.78,231.82,231.46,231.8,4899.0,231.78,231.82,231.46,231.8,4899.0
2022-02-23 15:15:00,231.74,232.28,231.7,231.98,6361.0,231.74,232.28,231.7,231.98,6361.0
2022-02-23 15:20:00,232.0,232.16,231.65,231.93,4388.0,232.0,232.16,231.65,231.93,4388.0
2022-02-23 15:25:00,231.91,232.38,231.84,232.24,7161.0,231.91,232.38,231.84,232.24,7161.0
2022-02-23 15:30:00,232.14,232.24,231.59,231.62,17131.0,232.14,232.24,231.59,231.62,17131.0
2022-02-23 15:35:00,231.68,231.74,231.17,231.17,8116.0,231.68,231.74,231.17,231.17,8116.0
2022-02-23 15:40:00,231.19,231.43,231.11,231.29,13911.0,231.19,231.43,231.11,231.29,13911.0
2022-02-23 15:45:00,231.27,231.79,231.23,231.69,47213.0,231.27,231.79,231.23,231.69,47213.0
2022-02-23 15:50:00,231.64,231.74,231.08,231.17,38549.0,231.64,231.74,231.08,231.17,38549.0
2022-02-23 15:55:00,231.17,231.21,230.58,230.69,73632.0,231.17,231.21,230.58,230.69,73632.0
2022-02-24 09:30:00,227.11,228.38,226.7,227.91,44920.0,227.11,228.38,226.7,227.91,44920.0
2022-02-24 09:35:00,227.9,228.28,227.27,227.87,13849.0,227.9,228.28,227.27,227.87,13849.0
2022-02-24 09:40:00,227.99,227.99,226.8,227.17,11928.0,227.99,227.99,226.8,227.17,11928.0
2022-02-24 09:45:00,227.09,227.13,226.18,226.47,10283.0,227.09,227.13,226.18,226.47,10283.0
2022-02-24 09:50:00,226.75,227.23,226.71,226.76,12500.0,226.75,227.23,226.71,226.76,12500.0
2022-02-24 09:55:00,226.74,227.5,226.28,226.85,9526.0,226.74,227.5,226.28,226.85,9526.0
2022-02-24 10:00:00,227.37,227.5,226.18,226.36,9393.0,227.37,227.5,226.18,226.36,9393.0
2022-02-24 10:05:00,226.44,226.74,225.44,225.89,14382.0,226.44,226.74,225.44,225.89,14382.0
2022-02-24 10:10:00,226.11,226.27,225.77,226.19,14353.0,226.11,226.27,225.77,226.19,14353.0
2022-02-24 10:15:00,226.13,226.22,225.28,226.0,7596.0,226.13,226.22,225.28,226.0,7596.0
2022-02-24 10:20:00,226.01,226.37,225.96,226.12,7535.0,226.01,226.37,225.96,226.12,7535.0
2022-02-24 10:25:00,226.13,226.32,225.94,226.0,11796.0,226.13,226.32,225.94,226.0,11796.0
2022-02-24 10:30:00,226.11,226.24,225.68,226.06,8297.0,226.11,226.24,225.68,226.06,8297.0
2022-02-24 10:35:00,226.02,226.12,225.64,225.83,10864.0,226.02,226.12,225.64,225.83,10864.0
2022-02-24 10:40:00,225.87,226.09,225.49,225.97,5024.0,225.87,226.09,225.49,225.97,5024.0
2022-02-24 10:45:00,225.93,226.38,225.85,226.11,8006.0,225.93,226.38,225.85,226.11,8006.0
2022-02-24 10:50:00,226.01,226.34,225.54,226.24,6283.0,226.01,226.34,225.54,226.24,6283.0
2022-02-24 10:55:00,226.22,226.44,225.98,226.12,4600.0,226.22,226.44,225.98,226.12,4600.0
2022-02-24 11:00:00,226.24,226.65,226.01,226.14,4937.0,226.24,226.65,226.01,226.14,4937.0
2022-02-24 11:05:00,226.06,226.44,226.06,226.26,8676.0,226.06,226.44,226.06,226.26,8676.0
2022-02-24 11:10:00,226.21,226.46,226.0,226.09,4041.0,226.21,226.46,226.0,226.09,4041.0
2022-02-24 11:15:00,226.17,226.71,226.11,226.66,6548.0,226.17,226.71,226.11,226.66,6548.0
2022-02-24 11:20:00,226.73,226.8,226.32,226.32,4620.0,226.73,226.8,226.32,226.32,4620.0
2022-02-24 11:25:00,226.21,226.31,225.68,225.68,7945.0,226.21,226.31,225.68,225.68,7945.0
2022-02-24 11:30:00,225.81,226.03,225.64,225.99,5514.0,225.81,226.03,225.64,225.99,5514.0
2022-02-24 11:35:00,226.12,226.21,225.91,226.17,8087.0,226.12,226.21,225.91,226.17,8087.0
2022-02-24 11:40:00,226.12,226.28,225.74,226.13,9470.0,226.12,226.28,225.74,226.13,9470.0
2022-02-24 11:45:00,226.2,226.39,226.04,226.38,2969.0,226.2,226.39,226.04,226.38,2969.0
2022-02-24 11:50:00,226.37,227.1,226.37,227.09,7500.0,226.37,227.1,226.37,227.09,7500.0
2022-02-24 11:55:00,227.03,227.62,226.98,227.54,4300.0,227.03,227.62,226.98,227.54,4300.0
2022-02-24 12:00:00,227.45,227.57,226.92,226.93,9745.0,227.45,227.57,226.92,226.93,9745.0
2022-02-24 12:05:00,226.94,226.94,226.36,226.51,5150.0,226.94,226.94,226.36,226.51,5150.0
2022-02-24 12:10:00,226.56,226.72,225.97,225.98,6796.0,226.56,226.72,225.97,225.98,6796.0
2022-02-24 12:15:00,225.89,226.53,225.83,226.36,6735.0,225.89,226.53,225.83,226.36,6735.0
2022-02-24 12:20:00,226.42,226.65,225.9,226.03,4100.0,226.42,226.65,225.9,226.03,4100.0
2022-02-24 12:25:00,225.98,226.21,225.82,226.03,3636.0,225.98,226.21,225.82,226.03,3636.0
2022-02-24 12:30:00,226.16,226.25,225.51,225.67,7069.0,226.16,226.25,225.51,225.67,7069.0
2022-02-24 12:35:00,225.56,226.43,225.52,226.34,2217.0,225.56,226.43,225.52,226.34,2217.0
2022-02-24 12:40:00,226.41,226.69,226.33,226.51,3601.0,226.41,226.69,226.33,226.51,3601.0
2022-02-24 12:45:00,226.56,226.67,226.33,226.33,2344.0,226.56,226.67,226.33,226.33,2344.0
2022-02-24 12:50:00,226.24,226.42,225.92,226.25,3923.0,226.24,226.42,225.92,226.25,3923.0
2022-02-24 12:55:00,226.26,226.52,226.04,226.04,3507.0,226.26,226.52,226.04,226.04,3507.0
2022-02-24 13:00:00,225.96,226.14,225.7,225.88,18701.0,225.96,226.14,225.7,225.88,18701.0
2022-02-24 13:05:00,226.07,226.22,225.88,226.16,17101.0,226.07,226.22,225.88,226.16,17101.0
2022-02-24 13:10:00,226.15,226.58,226.04,226.53,4705.0,226.15,226.58,226.04,226.53,4705.0
2022-02-24 13:15:00,226.49,226.64,226.29,226.64,4423.0,226.49,226.64,226.29,226.64,4423.0
2022-02-24 13:20:00,226.62,226.7,226.11,226.26,6550.0,226.62,226.7,226.11,226.26,6550.0
2022-02-24 13:25:00,226.22,226.26,225.78,225.84,3209.0,226.22,226.26,225.78,225.84,3209.0
2022-02-24 13:30:00,225.76,226.5,225.76,226.06,5793.0,225.76,226.5,225.76,226.06,5793.0
2022-02-24 13:35:00,226.14,226.9,226.01,226.9,2820.0,226.14,226.9,226.01,226.9,2820.0
2022-02-24 13:40:00,226.9,226.95,226.62,226.63,6452.0,226.9,226.95,226.62,226.63,6452.0
2022-02-24 13:45:00,226.43,227.7,226.32,227.7,6581.0,226.43,227.7,226.32,227.7,6581.0
2022-02-24 13:50:00,227.91,228.07,227.26,227.32,5204.0,227.91,228.07,227.26,227.32,5204.0
2022-02-24 13:55:00,227.29,227.61,227.15,227.19,3891.0,227.29,227.61,227.15,227.19,3891.0
2022-02-24 14:00:00,227.12,227.21,226.8,227.16,3519.0,227.12,227.21,226.8,227.16,3519.0
2022-02-24 14:05:00,227.37,227.56,226.89,226.89,5457.0,227.37,227.56,226.89,226.89,5457.0
2022-02-24 14:10:00,227.11,227.34,227.05,227.32,7549.0,227.11,227.34,227.05,227.32,7549.0
2022-02-24 14:15:00,227.41,227.63,227.32,227.63,5145.0,227.41,227.63,227.32,227.63,5145.0
2022-02-24 14:20:00,227.68,227.8,227.38,227.45,4125.0,227.68,227.8,227.38,227.45,4125.0
2022-02-24 14:25:00,227.57,227.85,227.55,227.82,3400.0,227.57,227.85,227.55,227.82,3400.0
2022-02-24 14:30:00,227.82,228.56,227.82,228.56,8140.0,227.82,228.56,227.82,228.56,8140.0
2022-02-24 14:35:00,228.62,229.21,228.62,229.21,7009.0,228.62,229.21,228.62,229.21,7009.0
2022-02-24 14:40:00,229.21,229.28,228.31,228.31,8068.0,229.21,229.28,228.31,228.31,8068.0
2022-02-24 14:45:00,228.46,229.04,228.4,229.04,4784.0,228.46,229.04,228.4,229.04,4784.0
2022-02-24 14:50:00,229.06,229.1,228.77,228.91,4544.0,229.06,229.1,228.77,228.91,4544.0
2022-02-24 14:55:00,228.82,228.82,228.21,228.41,4376.0,228.82,228.82,228.21,228.41,4376.0
2022-02-24 15:00:00,228.62,229.09,228.47,229.06,6087.0,228.62,229.09,228.47,229.06,6087.0
2022-02-24 15:05:00,229.05,229.09,228.77,228.86,5932.0,229.05,229.09,228.77,228.86,5932.0
2022-02-24 15:10:00,228.83,228.9,228.4,228.72,9665.0,228.83,228.9,228.4,228.72,9665.0
2022-02-24 15:15:00,228.71,228.81,228.34,228.7,7833.0,228.71,228.81,228.34,228.7,7833.0
2022-02-24 15:20:00,228.71,228.84,228.59,228.72,7671.0,228.71,228.84,228.59,228.72,7671.0
2022-02-24 15:25:00,228.82,228.9,228.34,228.34,6521.0,228.82,228.9,228.34,228.34,6521.0
2022-02-24 15:30:00,228.39,229.63,228.36,229.6,6975.0,228.39,229.63,228.36,229.6,6975.0
2022-02-24 15:35:00,229.61,229.98,229.61,229.8,6243.0,229.61,229.98,229.61,229.8,6243.0
2022-02-24 15:40:00,229.81,229.87,229.25,229.3,8992.0,229.81,229.87,229.25,229.3,8992.0
2022-02-24 15:45:00,229.29,229.54,229.04,229.16,10168.0,229.29,229.54,229.04,229.16,10168.0
2022-02-24 15:50:00,229.18,229.98,229.08,229.8,23247.0,229.18,229.98,229.08,229.8,23247.0
2022-02-24 15:55:00,229.84,230.43,229.6,230.25,75240.0,229.84,230.43,229.6,230.25,75240.0
2022-02-25 09:30:00,229.46,230.03,228.68,229.84,55048.0,229.46,230.03,228.68,229.84,55048.0
2022-02-25 09:35:00,229.83,230.65,229.75,230.32,11193.0,229.83,230.65,229.75,230.32,11193.0
2022-02-25 09:40:00,230.33,230.52,229.88,230.15,12645.0,230.33,230.52,229.88,230.15,12645.0
2022-02-25 09:45:00,229.97,230.74,229.97,230.33,12215.0,229.97,230.74,229.97,230.33,12215.0
2022-02-25 09:50:00,230.28,230.68,229.66,229.66,4158.0,230.28,230.68,229.66,229.66,4158.0
2022-02-25 09:55:00,229.58,229.8,228.77,228.84,12776.0,229.58,229.8,228.77,228.84,12776.0
2022-02-25 10:00:00,228.49,229.06,228.04,228.73,5773.0,228.49,229.06,228.04,228.73,5773.0
2022-02-25 10:05:00,228.77,229.16,228.77,229.15,10089.0,228.77,229.16,228.77,229.15,10089.0
2022-02-25 10:10:00,229.16,229.88,229.08,229.59,3427.0,229.16,229.88,229.08,229.59,3427.0
2022-02-25 10:15:00,229.68,229.85,229.52,229.69,3484.0,229.68,229.85,229.52,229.69,3484.0
2022-02-25 10:20:00,229.68,230.27,229.51,230.17,4633.0,229.68,230.27,229.51,230.17,4633.0
2022-02-25 10:25:00,230.17,230.92,230.02,230.78,13782.0,230.17,230.92,230.02,230.78,13782.0
2022-02-25 10:30:00,230.68,230.9,230.51,230.53,4856.0,230.68,230.9,230.51,230.53,4856.0
2022-02-25 10:35:00,230.42,230.57,230.38,230.49,5498.0,230.42,230.57,230.38,230.49,5498.0
2022-02-25 10:40:00,230.52,230.9,230.52,230.88,6152.0,230.52,230.9,230.52,230.88,6152.0
2022-02-25 10:45:00,230.8,231.38,230.8,231.37,10463.0,230.8,231.38,230.8,231.37,10463.0
2022-02-25 10:50:00,231.15,231.16,230.91,231.05,5067.0,231.15,231.16,230.91,231.05,5067.0
2022-02-25 10:55:00,231.02,231.67,230.96,231.52,6576.0,231.02,231.67,230.96,231.52,6576.0
2022-02-25 11:00:00,231.32,231.85,230.99,231.85,13820.0,231.32,231.85,230.99,231.85,13820.0
2022-02-25 11:05:00,231.77,232.43,231.77,232.4,8684.0,231.77,232.43,231.77,232.4,8684.0
2022-02-25 11:10:00,232.29,232.68,232.26,232.65,2500.0,232.29,232.68,232.26,232.65,2500.0
2022-02-25 11:15:00,232.61,232.83,232.42,232.82,21049.0,232.61,232.83,232.42,232.82,21049.0
2022-02-25 11:20:00,232.87,233.16,232.83,232.93,7142.0,232.87,233.16,232.83,232.93,7142.0
2022-02-25 11:25:00,232.97,233.13,232.77,232.77,6711.0,232.97,233.13,232.77,232.77,6711.0
2022-02-25 11:30:00,232.75,232.87,232.34,232.59,14222.0,232.75,232.87,232.34,232.59,14222.0
2022-02-25 11:35:00,232.59,232.76,232.17,232.17,5791.0,232.59,232.76,232.17,232.17,5791.0
2022-02-25 11:40:00,232.15,232.17,231.94,231.95,3115.0,232.15,232.17,231.94,231.95,3115.0
2022-02-25 11:45:00,231.94,232.19,231.78,232.02,10147.0,231.94,232.19,231.78,232.02,10147.0
2022-02-25 11:50:00,232.0,232.02,231.66,231.9,4125.0,232.0,232.02,231.66,231.9,4125.0
2022-02-25 11:55:00,231.92,232.16,231.86,231.98,6634.0,231.92,232.16,231.86,231.98,6634.0
2022-02-25 12:00:00,231.97,232.05,231.68,231.71,6546.0,231.97,232.05,231.68,231.71,6546.0
2022-02-25 12:05:00,231.71,231.76,231.37,231.43,1900.0,231.71,231.76,231.37,231.43,1900.0
2022-02-25 12:10:00,231.42,231.67,231.4,231.5,2643.0,231.42,231.67,231.4,231.5,2643.0
2022-02-25 12:15:00,231.5,231.98,231.5,231.96,7214.0,231.5,231.98,231.5,231.96,7214.0
2022-02-25 12:20:00,231.93,232.03,231.88,232.03,2566.0,231.93,232.03,231.88,232.03,2566.0
2022-02-25 12:25:00,231.93,232.09,231.85,232.01,3739.0,231.93,232.09,231.85,232.01,3739.0
2022-02-25 12:30:00,231.96,232.13,231.88,232.13,3299.0,231.96,232.13,231.88,232.13,3299.0
2022-02-25 12:35:00,232.17,232.19,231.77,231.9,8590.0,232.17,232.19,231.77,231.9,8590.0
2022-02-25 12:40:00,231.88,232.0,231.7,231.78,3460.0,231.88,232.0,231.7,231.78,3460.0
2022-02-25 12:45:00,231.83,231.85,231.67,231.72,4190.0,231.83,231.85,231.67,231.72,4190.0
2022-02-25 12:50:00,231.57,231.6,231.21,231.21,6563.0,231.57,231.6,231.21,231.21,6563.0
2022-02-25 12:55:00,231.16,231.23,231.01,231.23,3271.0,231.16,231.23,231.01,231.23,3271.0
2022-02-25 13:00:00,231.22,231.48,231.22,231.35,10126.0,231.22,231.48,231.22,231.35,10126.0
2022-02-25 13:05:00,231.32,231.32,231.13,231.13,2422.0,231.32,231.32,231.13,231.13,2422.0
2022-02-25 13:10:00,231.21,231.21,230.74,231.08,3914.0,231.21,231.21,230.74,231.08,3914.0
2022-02-25 13:15:00,231.03,231.4,230.96,231.31,5174.0,231.03,231.4,230.96,231.31,5174.0
2022-02-25 13:20:00,231.31,231.37,231.05,231.16,4917.0,231.31,231.37,231.05,231.16,4917.0
2022-02-25 13:25:00,231.24,231.64,231.18,231.5,76299.0,231.24,231.64,231.18,231.5,76299.0
2022-02-25 13:30:00,231.5,231.81,231.33,231.62,5980.0,231.5,231.81,231.33,231.62,5980.0
2022-02-25 13:35:00,231.7,231.74,231.46,231.64,3118.0,231.7,231.74,231.46,231.64,3118.0
2022-02-25 13:40:00,231.69,232.08,231.69,232.07,9360.0,231.69,232.08,231.69,232.07,9360.0
2022-02-25 13:45:00,231.99,232.01,231.74,232.0,5723.0,231.99,232.01,231.74,232.0,5723.0
2022-02-25 13:50:00,231.92,232.03,231.86,231.86,3715.0,231.92,232.03,231.86,231.86,3715.0
2022-02-25 13:55:00,231.83,231.84,231.45,231.61,7187.0,231.83,231.84,231.45,231.61,7187.0
2022-02-25 14:00:00,231.44,231.95,231.37,231.81,3639.0,231.44,231.95,231.37,231.81,3639.0
2022-02-25 14:05:00,231.63,231.7,231.57,231.7,1892.0,231.63,231.7,231.57,231.7,1892.0
2022-02-25 14:10:00,231.65,231.71,231.3,231.37,4945.0,231.65,231.71,231.3,231.37,4945.0
2022-02-25 14:15:00,231.44,231.59,231.33,231.42,2480.0,231.44,231.59,231.33,231.42,2480.0
2022-02-25 14:20:00,231.51,231.8,231.51,231.8,4659.0,231.51,231.8,231.51,231.8,4659.0
2022-02-25 14:25:00,231.75,231.78,231.63,231.69,2300.0,231.75,231.78,231.63,231.69,2300.0
2022-02-25 14:30:00,231.66,231.82,231.0,231.1,9523.0,231.66,231.82,231.0,231.1,9523.0
2022-02-25 14:35:00,231.19,231.29,231.06,231.16,4646.0,231.19,231.29,231.06,231.16,4646.0
2022-02-25 14:40:00,231.17,231.3,231.08,231.25,6124.0,231.17,231.3,231.08,231.25,6124.0
2022-02-25 14:45:00,231.25,231.32,231.0,231.0,3934.0,231.25,231.32,231.0,231.0,3934.0
2022-02-25 14:50:00,231.0,231.01,230.54,230.86,4071.0,231.0,231.01,230.54,230.86,4071.0
2022-02-25 14:55:00,230.91,231.07,230.82,230.91,6872.0,230.91,231.07,230.82,230.91,6872.0
2022-02-25 15:00:00,230.94,231.01,230.75,230.86,5849.0,230.94,231.01,230.75,230.86,5849.0
2022-02-25 15:05:00,230.81,231.03,230.76,230.91,5965.0,230.81,231.03,230.76,230.91,5965.0
2022-02-25 15:10:00,230.93,231.0,230.65,230.86,2757.0,230.93,231.0,230.65,230.86,2757.0
2022-02-25 15:15:00,231.17,231.2,230.88,231.0,4048.0,231.17,231.2,230.88,231.0,4048.0
2022-02-25 15:20:00,231.07,231.35,231.0,231.26,5989.0,231.07,231.35,231.0,231.26,5989.0
2022-02-25 15:25:00,231.2,231.28,230.66,230.77,9590.0,231.2,231.28,230.66,230.77,9590.0
2022-02-25 15:30:00,230.86,231.01,230.55,230.58,14570.0,230.86,231.01,230.55,230.58,14570.0
2022-02-25 15:35:00,230.64,230.68,230.33,230.33,10647.0,230.64,230.68,230.33,230.33,10647.0
2022-02-25 15:40:00,230.34,230.67,230.11,230.58,17661.0,230.34,230.67,230.11,230.58,17661.0
2022-02-25 15:45:00,230.56,230.64,230.28,230.36,13335.0,230.56,230.64,230.28,230.36,13335.0
2022-02-25 15:50:00,230.43,230.9,230.37,230.53,37238.0,230.43,230.9,230.37,230.53,37238.0
2022-02-25 15:55:00,230.43,230.55,230.09,230.29,105602.0,230.43,230.55,230.09,230.29,105602.0
2022-02-28 09:30:00,227.99,228.15,226.37,226.63,38564.0,227.99,228.15,226.37,226.63,38564.0
2022-02-28 09:35:00,226.64,227.27,226.35,226.75,13970.0,226.64,227.27,226.35,226.75,13970.0
2022-02-28 09:40:00,226.65,226.83,226.2,226.6,11584.0,226.65,226.83,226.2,226.6,11584.0
2022-02-28 09:45:00,226.38,227.25,226.38,227.05,6554.0,226.38,227.25,226.38,227.05,6554.0
2022-02-28 09:50:00,227.11,227.82,226.99,227.17,6536.0,227.11,227.82,226.99,227.17,6536.0
2022-02-28 09:55:00,227.02,227.02,226.47,226.48,3750.0,227.02,227.02,226.47,226.48,3750.0
2022-02-28 10:00:00,226.57,226.91,226.18,226.19,5334.0,226.57,226.91,226.18,226.19,5334.0
2022-02-28 10:05:00,226.25,226.74,226.25,226.52,6006.0,226.25,226.74,226.25,226.52,6006.0
2022-02-28 10:10:00,226.71,227.03,226.7,226.97,3600.0,226.71,227.03,226.7,226.97,3600.0
2022-02-28 10:15:00,227.02,227.09,226.73,227.09,11331.0,227.02,227.09,226.73,227.09,11331.0
2022-02-28 10:20:00,226.93,227.06,226.81,226.94,3200.0,226.93,227.06,226.81,226.94,3200.0
2022-02-28 10:25:00,226.88,226.88,226.35,226.65,6674.0,226.88,226.88,226.35,226.65,6674.0
2022-02-28 10:30:00,226.55,227.03,226.55,226.77,4872.0,226.55,227.03,226.55,226.77,4872.0
2022-02-28 10:35:00,226.85,227.56,226.82,227.4,12224.0,226.85,227.56,226.82,227.4,12224.0
2022-02-28 10:40:00,227.33,227.52,227.22,227.33,7031.0,227.33,227.52,227.22,227.33,7031.0
2022-02-28 10:45:00,227.27,227.49,227.11,227.25,24777.0,227.27,227.49,227.11,227.25,24777.0
2022-02-28 10:50:00,227.16,227.32,227.0,227.09,10990.0,227.16,227.32,227.0,227.09,10990.0
2022-02-28 10:55:00,227.04,227.09,226.55,226.6,9584.0,227.04,227.09,226.55,226.6,9584.0
2022-02-28 11:00:00,226.6,227.28,226.6,227.1,20556.0,226.6,227.28,226.6,227.1,20556.0
2022-02-28 11:05:00,227.1,227.1,226.89,226.94,6695.0,227.1,227.1,226.89,226.94,6695.0
2022-02-28 11:10:00,227.08,227.33,226.94,227.14,4500.0,227.08,227.33,226.94,227.14,4500.0
2022-02-28 11:15:00,227.13,228.36,227.13,228.16,12826.0,227.13,228.36,227.13,228.16,12826.0
2022-02-28 11:20:00,228.19,228.64,228.14,228.64,3461.0,228.19,228.64,228.14,228.64,3461.0
2022-02-28 11:25:00,228.7,229.11,228.65,229.11,11015.0,228.7,229.11,228.65,229.11,11015.0
2022-02-28 11:30:00,229.15,229.35,229.02,229.15,4615.0,229.15,229.35,229.02,229.15,4615.0
2022-02-28 11:35:00,229.1,229.13,228.63,228.71,6288.0,229.1,229.13,228.63,228.71,6288.0
2022-02-28 11:40:00,228.6,228.76,228.45,228.68,2643.0,228.6,228.76,228.45,228.68,2643.0
2022-02-28 11:45:00,228.59,228.6,227.94,228.44,9775.0,228.59,228.6,227.94,228.44,9775.0
2022-02-28 11:50:00,228.39,229.05,228.35,228.9,7800.0,228.39,229.05,228.35,228.9,7800.0
2022-02-28 11:55:00,228.92,229.1,228.9,229.0,5123.0,228.92,229.1,228.9,229.0,5123.0
2022-02-28 12:00:00,229.04,229.81,228.94,229.68,5595.0,229.04,229.81,228.94,229.68,5595.0
2022-02-28 12:05:00,229.88,229.88,229.5,229.76,16571.0,229.88,229.88,229.5,229.76,16571.0
2022-02-28 12:10:00,229.73,229.77,229.25,229.43,8883.0,229.73,229.77,229.25,229.43,8883.0
2022-02-28 12:15:00,229.51,229.75,229.27,229.66,5600.0,229.51,229.75,229.27,229.66,5600.0
2022-02-28 12:20:00,229.64,229.73,229.38,229.43,2918.0,229.64,229.73,229.38,229.43,2918.0
2022-02-28 12:25:00,229.45,229.59,229.38,229.39,4543.0,229.45,229.59,229.38,229.39,4543.0
2022-02-28 12:30:00,229.35,229.67,228.93,229.02,15930.0,229.35,229.67,228.93,229.02,15930.0
2022-02-28 12:35:00,228.96,229.15,228.85,229.15,10366.0,228.96,229.15,228.85,229.15,10366.0
2022-02-28 12:40:00,229.15,229.24,228.92,228.92,11032.0,229.15,229.24,228.92,228.92,11032.0
2022-02-28 12:45:00,228.92,228.97,228.68,228.96,6796.0,228.92,228.97,228.68,228.96,6796.0
2022-02-28 12:50:00,229.02,229.03,228.46,228.6,4127.0,229.02,229.03,228.46,228.6,4127.0
2022-02-28 12:55:00,228.53,228.67,228.35,228.46,2870.0,228.53,228.67,228.35,228.46,2870.0
2022-02-28 13:00:00,228.47,228.91,228.47,228.86,5690.0,228.47,228.91,228.47,228.86,5690.0
2022-02-28 13:05:00,228.84,229.2,228.75,229.2,5990.0,228.84,229.2,228.75,229.2,5990.0
2022-02-28 13:10:00,229.1,229.24,228.92,228.93,6988.0,229.1,229.24,228.92,228.93,6988.0
2022-02-28 13:15:00,228.91,229.0,228.44,228.44,7650.0,228.91,229.0,228.44,228.44,7650.0
2022-02-28 13:20:00,228.44,228.48,228.12,228.31,6106.0,228.44,228.48,228.12,228.31,6106.0
2022-02-28 13:25:00,228.24,228.52,228.17,228.52,4343.0,228.24,228.52,228.17,228.52,4343.0
2022-02-28 13:30:00,228.4,228.56,228.11,228.18,4832.0,228.4,228.56,228.11,228.18,4832.0
2022-02-28 13:35:00,228.22,228.5,228.2,228.3,5043.0,228.22,228.5,228.2,228.3,5043.0
2022-02-28 13:40:00,228.43,228.57,228.04,228.04,4975.0,228.43,228.57,228.04,228.04,4975.0
2022-02-28 13:45:00,228.17,228.22,228.05,228.12,6190.0,228.17,228.22,228.05,228.12,6190.0
2022-02-28 13:50:00,228.25,228.63,228.25,228.4,4435.0,228.25,228.63,228.25,228.4,4435.0
2022-02-28 13:55:00,228.32,228.52,228.2,228.26,2829.0,228.32,228.52,228.2,228.26,2829.0
2022-02-28 14:00:00,228.26,228.26,227.37,227.37,5695.0,228.26,228.26,227.37,227.37,5695.0
2022-02-28 14:05:00,227.38,227.48,226.77,226.85,7037.0,227.38,227.48,226.77,226.85,7037.0
2022-02-28 14:10:00,226.76,227.05,226.6,227.05,6344.0,226.76,227.05,226.6,227.05,6344.0
2022-02-28 14:15:00,227.08,227.22,226.87,227.21,5927.0,227.08,227.22,226.87,227.21,5927.0
2022-02-28 14:20:00,227.14,227.25,226.9,227.01,3927.0,227.14,227.25,226.9,227.01,3927.0
2022-02-28 14:25:00,227.06,227.13,226.81,226.87,2803.0,227.06,227.13,226.81,226.87,2803.0
2022-02-28 14:30:00,226.86,227.24,226.86,227.1,6172.0,226.86,227.24,226.86,227.1,6172.0
2022-02-28 14:35:00,227.23,227.62,227.23,227.28,2167.0,227.23,227.62,227.23,227.28,2167.0
2022-02-28 14:40:00,227.42,228.08,227.41,228.01,2900.0,227.42,228.08,227.41,228.01,2900.0
2022-02-28 14:45:00,228.04,228.04,227.6,227.8,5400.0,228.04,228.04,227.6,227.8,5400.0
2022-02-28 14:50:00,227.73,228.01,227.7,227.99,2200.0,227.73,228.01,227.7,227.99,2200.0
2022-02-28 14:55:00,227.94,228.2,227.94,228.04,11920.0,227.94,228.2,227.94,228.04,11920.0
2022-02-28 15:00:00,228.04,228.12,227.89,227.89,4143.0,228.04,228.12,227.89,227.89,4143.0
2022-02-28 15:05:00,227.87,227.89,227.44,227.84,4802.0,227.87,227.89,227.44,227.84,4802.0
2022-02-28 15:10:00,227.79,228.0,227.73,227.79,5238.0,227.79,228.0,227.73,227.79,5238.0
2022-02-28 15:15:00,227.85,228.28,227.79,228.16,3144.0,227.85,228.28,227.79,228.16,3144.0
2022-02-28 15:20:00,228.2,228.78,228.2,228.69,3883.0,228.2,228.78,228.2,228.69,3883.0
2022-02-28 15:25:00,228.62,228.76,228.55,228.58,8505.0,228.62,228.76,228.55,228.58,8505.0
2022-02-28 15:30:00,228.51,228.58,228.33,228.33,17843.0,228.51,228.58,228.33,228.33,17843.0
2022-02-28 15:35:00,228.3,228.33,227.94,228.01,8239.0,228.3,228.33,227.94,228.01,8239.0
2022-02-28 15:40:00,228.0,228.5,227.99,228.5,16490.0,228.0,228.5,227.99,228.5,16490.0
2022-02-28 15:45:00,228.46,229.18,228.44,229.12,9910.0,228.46,229.18,228.44,229.12,9910.0
2022-02-28 15:50:00,229.18,229.7,228.72,229.43,38522.0,229.18,229.7,228.72,229.43,38522.0
2022-02-28 15:55:00,229.39,230.13,229.39,230.01,61322.0,229.39,230.13,229.39,230.01,61322.0
2022-03-01 09:30:00,229.19,230.94,228.7,230.94,38153.0,229.19,230.94,228.7,230.94,38153.0
2022-03-01 09:35:00,231.05,231.86,231.05,231.66,4345.0,231.05,231.86,231.05,231.66,4345.0
2022-03-01 09:40:00,231.97,232.52,231.73,232.08,10119.0,231.97,232.52,231.73,232.08,10119.0
2022-03-01 09:45:00,231.71,231.82,231.27,231.66,6176.0,231.71,231.82,231.27,231.66,6176.0
2022-03-01 09:50:00,231.24,231.76,231.11,231.76,6018.0,231.24,231.76,231.11,231.76,6018.0
2022-03-01 09:55:00,231.77,232.21,231.49,231.55,5076.0,231.77,232.21,231.49,231.55,5076.0
2022-03-01 10:00:00,231.67,231.94,231.39,231.56,4095.0,231.67,231.94,231.39,231.56,4095.0
2022-03-01 10:05:00,231.58,231.88,231.1,231.19,5644.0,231.58,231.88,231.1,231.19,5644.0
2022-03-01 10:10:00,231.07,231.46,230.93,231.46,2923.0,231.07,231.46,230.93,231.46,2923.0
2022-03-01 10:15:00,231.48,231.78,231.48,231.59,14333.0,231.48,231.78,231.48,231.59,14333.0
2022-03-01 10:20:00,231.61,231.61,231.03,231.19,2989.0,231.61,231.61,231.03,231.19,2989.0
2022-03-01 10:25:00,231.32,231.4,230.95,231.04,3515.0,231.32,231.4,230.95,231.04,3515.0
2022-03-01 10:30:00,231.02,231.09,230.79,230.79,4291.0,231.02,231.09,230.79,230.79,4291.0
2022-03-01 10:35:00,230.91,231.03,230.33,230.34,3425.0,230.91,231.03,230.33,230.34,3425.0
2022-03-01 10:40:00,230.31,230.31,229.69,229.74,4640.0,230.31,230.31,229.69,229.74,4640.0
2022-03-01 10:45:00,229.86,229.86,229.11,229.18,5165.0,229.86,229.86,229.11,229.18,5165.0
2022-03-01 10:50:00,229.21,229.58,229.2,229.54,5811.0,229.21,229.58,229.2,229.54,5811.0
2022-03-01 10:55:00,229.43,229.69,229.32,229.54,4758.0,229.43,229.69,229.32,229.54,4758.0
2022-03-01 11:00:00,229.57,229.78,229.45,229.66,6291.0,229.57,229.78,229.45,229.66,6291.0
2022-03-01 11:05:00,229.62,229.62,229.26,229.42,5151.0,229.62,229.62,229.26,229.42,5151.0
2022-03-01 11:10:00,229.37,230.22,229.33,230.22,2900.0,229.37,230.22,229.33,230.22,2900.0
2022-03-01 11:15:00,230.2,230.2,229.84,229.84,1500.0,230.2,230.2,229.84,229.84,1500.0
2022-03-01 11:20:00,229.93,230.32,229.81,230.11,6362.0,229.93,230.32,229.81,230.11,6362.0
2022-03-01 11:25:00,230.11,230.22,229.85,230.13,5574.0,230.11,230.22,229.85,230.13,5574.0
2022-03-01 11:30:00,230.08,230.12,229.34,229.34,4324.0,230.08,230.12,229.34,229.34,4324.0
2022-03-01 11:35:00,229.38,229.38,228.97,229.09,5020.0,229.38,229.38,228.97,229.09,5020.0
2022-03-01 11:40:00,228.99,229.43,228.86,229.43,5200.0,228.99,229.43,228.86,229.43,5200.0
2022-03-01 11:45:00,229.44,229.44,228.5,228.9,3737.0,229.44,229.44,228.5,228.9,3737.0
2022-03-01 11:50:00,228.74,228.89,228.64,228.81,2000.0,228.74,228.89,228.64,228.81,2000.0
2022-03-01 11:55:00,228.79,229.16,228.63,229.02,5100.0,228.79,229.16,228.63,229.02,5100.0
2022-03-01 12:00:00,229.02,229.2,228.82,228.87,4307.0,229.02,229.2,228.82,228.87,4307.0
2022-03-01 12:05:00,228.78,228.9,228.76,228.83,2791.0,228.78,228.9,228.76,228.83,2791.0
2022-03-01 12:10:00,228.83,229.32,228.78,229.3,5839.0,228.83,229.32,228.78,229.3,5839.0
2022-03-01 12:15:00,229.33,229.91,229.13,229.9,5579.0,229.33,229.91,229.13,229.9,5579.0
2022-03-01 12:20:00,229.87,230.07,229.6,229.79,5353.0,229.87,230.07,229.6,229.79,5353.0
2022-03-01 12:25:00,229.8,229.97,229.73,229.84,6580.0,229.8,229.97,229.73,229.84,6580.0
2022-03-01 12:30:00,229.89,230.51,229.77,230.31,3404.0,229.89,230.51,229.77,230.31,3404.0
2022-03-01 12:35:00,230.25,230.38,230.2,230.23,1400.0,230.25,230.38,230.2,230.23,1400.0
2022-03-01 12:40:00,230.33,230.64,230.33,230.64,3541.0,230.33,230.64,230.33,230.64,3541.0
2022-03-01 12:45:00,230.67,230.92,230.45,230.89,4291.0,230.67,230.92,230.45,230.89,4291.0
2022-03-01 12:50:00,230.8,230.81,230.51,230.57,1807.0,230.8,230.81,230.51,230.57,1807.0
2022-03-01 12:55:00,230.56,230.82,230.56,230.74,1741.0,230.56,230.82,230.56,230.74,1741.0
2022-03-01 13:00:00,230.75,231.07,230.69,231.07,5927.0,230.75,231.07,230.69,231.07,5927.0
2022-03-01 13:05:00,230.79,230.91,230.52,230.91,3307.0,230.79,230.91,230.52,230.91,3307.0
2022-03-01 13:10:00,230.82,230.87,230.68,230.68,3700.0,230.82,230.87,230.68,230.68,3700.0
2022-03-01 13:15:00,230.65,230.84,230.59,230.71,2091.0,230.65,230.84,230.59,230.71,2091.0
2022-03-01 13:20:00,230.8,230.89,230.57,230.57,6107.0,230.8,230.89,230.57,230.57,6107.0
2022-03-01 13:25:00,230.52,230.52,230.02,230.06,3544.0,230.52,230.52,230.02,230.06,3544.0
2022-03-01 13:30:00,230.05,230.35,230.03,230.22,6009.0,230.05,230.35,230.03,230.22,6009.0
2022-03-01 13:35:00,230.13,230.53,230.11,230.53,5526.0,230.13,230.53,230.11,230.53,5526.0
2022-03-01 13:40:00,230.5,230.68,230.42,230.51,3338.0,230.5,230.68,230.42,230.51,3338.0
2022-03-01 13:45:00,230.58,230.81,230.25,230.52,4000.0,230.58,230.81,230.25,230.52,4000.0
2022-03-01 13:50:00,230.47,230.56,230.38,230.39,3982.0,230.47,230.56,230.38,230.39,3982.0
2022-03-01 13:55:00,230.3,230.5,230.23,230.37,4308.0,230.3,230.5,230.23,230.37,4308.0
2022-03-01 14:00:00,230.3,230.3,229.83,229.94,6231.0,230.3,230.3,229.83,229.94,6231.0
2022-03-01 14:05:00,230.01,230.18,229.87,230.13,4085.0,230.01,230.18,229.87,230.13,4085.0
2022-03-01 14:10:00,230.15,230.15,229.71,229.72,6258.0,230.15,230.15,229.71,229.72,6258.0
2022-03-01 14:15:00,229.8,230.07,229.37,230.04,7503.0,229.8,230.07,229.37,230.04,7503.0
2022-03-01 14:20:00,230.06,230.43,229.91,230.43,5413.0,230.06,230.43,229.91,230.43,5413.0
2022-03-01 14:25:00,230.44,230.81,230.35,230.57,3535.0,230.44,230.81,230.35,230.57,3535.0
2022-03-01 14:30:00,230.58,230.58,230.18,230.21,4179.0,230.58,230.58,230.18,230.21,4179.0
2022-03-01 14:35:00,230.28,230.72,230.22,230.7,5096.0,230.28,230.72,230.22,230.7,5096.0
2022-03-01 14:40:00,230.64,230.8,230.35,230.62,4574.0,230.64,230.8,230.35,230.62,4574.0
2022-03-01 14:45:00,230.6,230.6,230.07,230.35,4569.0,230.6,230.6,230.07,230.35,4569.0
2022-03-01 14:50:00,230.22,230.29,230.03,230.12,6400.0,230.22,230.29,230.03,230.12,6400.0
2022-03-01 14:55:00,230.12,230.31,229.91,230.23,9669.0,230.12,230.31,229.91,230.23,9669.0
2022-03-01 15:00:00,230.26,231.04,230.26,231.04,4931.0,230.26,231.04,230.26,231.04,4931.0
2022-03-01 15:05:00,231.04,231.49,231.04,231.49,5100.0,231.04,231.49,231.04,231.49,5100.0
2022-03-01 15:10:00,231.54,231.54,231.09,231.29,6521.0,231.54,231.54,231.09,231.29,6521.0
2022-03-01 15:15:00,231.28,231.34,230.72,230.72,6826.0,231.28,231.34,230.72,230.72,6826.0
2022-03-01 15:20:00,230.78,230.78,230.21,230.34,5100.0,230.78,230.78,230.21,230.34,5100.0
2022-03-01 15:25:00,230.32,230.35,229.99,229.99,7584.0,230.32,230.35,229.99,229.99,7584.0
2022-03-01 15:30:00,229.93,230.02,229.45,230.01,6222.0,229.93,230.02,229.45,230.01,6222.0
2022-03-01 15:35:00,229.97,230.15,229.81,230.01,7801.0,229.97,230.15,229.81,230.01,7801.0
2022-03-01 15:40:00,230.01,230.24,229.59,229.64,10182.0,230.01,230.24,229.59,229.64,10182.0
2022-03-01 15:45:00,229.59,229.72,229.56,229.57,17325.0,229.59,229.72,229.56,229.57,17325.0
2022-03-01 15:50:00,229.57,230.58,229.57,230.51,37193.0,229.57,230.58,229.57,230.51,37193.0
2022-03-01 15:55:00,230.5,230.95,230.23,230.69,76315.0,230.5,230.95,230.23,230.69,76315.0
2022-03-02 09:30:00,230.18,230.6,230.01,230.6,24370.0,230.18,230.6,230.01,230.6,24370.0
2022-03-02 09:35:00,229.9,230.0,229.39,229.4,8095.0,229.9,230.0,229.39,229.4,8095.0
2022-03-02 09:40:00,229.59,231.0,229.59,231.0,7641.0,229.59,231.0,229.59,231.0,7641.0
2022-03-02 09:45:00,231.0,231.29,230.59,230.99,6669.0,231.0,231.29,230.59,230.99,6669.0
2022-03-02 09:50:00,231.19,231.32,231.12,231.17,2283.0,231.19,231.32,231.12,231.17,2283.0
2022-03-02 09:55:00,231.11,231.11,230.33,230.95,4147.0,231.11,231.11,230.33,230.95,4147.0
2022-03-02 10:00:00,231.34,231.67,231.05,231.43,7084.0,231.34,231.67,231.05,231.43,7084.0
2022-03-02 10:05:00,231.4,231.51,230.66,230.68,8014.0,231.4,231.51,230.66,230.68,8014.0
2022-03-02 10:10:00,230.69,231.22,230.64,230.87,6667.0,230.69,231.22,230.64,230.87,6667.0
2022-03-02 10:15:00,230.74,231.25,230.74,231.02,3900.0,230.74,231.25,230.74,231.02,3900.0
2022-03-02 10:20:00,231.23,231.58,231.23,231.37,7128.0,231.23,231.58,231.23,231.37,7128.0
2022-03-02 10:25:00,231.86,233.75,231.78,233.75,10717.0,231.86,233.75,231.78,233.75,10717.0
2022-03-02 10:30:00,233.69,233.92,232.91,232.91,4362.0,233.69,233.92,232.91,232.91,4362.0
2022-03-02 10:35:00,232.85,233.52,232.68,233.22,3459.0,232.85,233.52,232.68,233.22,3459.0
2022-03-02 10:40:00,233.19,233.19,232.33,232.36,4658.0,233.19,233.19,232.33,232.36,4658.0
2022-03-02 10:45:00,232.36,232.85,232.2,232.78,6512.0,232.36,232.85,232.2,232.78,6512.0
2022-03-02 10:50:00,232.86,232.86,232.17,232.17,1839.0,232.86,232.86,232.17,232.17,1839.0
2022-03-02 10:55:00,232.07,232.36,232.0,232.19,3561.0,232.07,232.36,232.0,232.19,3561.0
2022-03-02 11:00:00,232.35,233.36,232.14,233.24,4743.0,232.35,233.36,232.14,233.24,4743.0
2022-03-02 11:05:00,233.28,233.63,233.07,233.53,1873.0,233.28,233.63,233.07,233.53,1873.0
2022-03-02 11:10:00,233.38,233.53,233.23,233.52,3056.0,233.38,233.53,233.23,233.52,3056.0
2022-03-02 11:15:00,233.53,233.71,233.3,233.34,4561.0,233.53,233.71,233.3,233.34,4561.0
2022-03-02 11:20:00,233.33,233.56,233.23,233.5,3076.0,233.33,233.56,233.23,233.5,3076.0
2022-03-02 11:25:00,233.7,233.87,233.56,233.67,2025.0,233.7,233.87,233.56,233.67,2025.0
2022-03-02 11:30:00,233.65,234.69,233.62,234.45,21408.0,233.65,234.69,233.62,234.45,21408.0
2022-03-02 11:35:00,234.41,234.45,234.01,234.21,7057.0,234.41,234.45,234.01,234.21,7057.0
2022-03-02 11:40:00,234.05,234.26,233.26,233.26,7100.0,234.05,234.26,233.26,233.26,7100.0
2022-03-02 11:45:00,233.3,233.52,233.3,233.46,3292.0,233.3,233.52,233.3,233.46,3292.0
2022-03-02 11:50:00,233.44,233.74,233.43,233.64,900.0,233.44,233.74,233.43,233.64,900.0
2022-03-02 11:55:00,233.37,233.95,233.37,233.77,36357.0,233.37,233.95,233.37,233.77,36357.0
2022-03-02 12:00:00,233.4,233.62,233.4,233.48,1000.0,233.4,233.62,233.4,233.48,1000.0
2022-03-02 12:05:00,233.29,233.63,233.24,233.56,6453.0,233.29,233.63,233.24,233.56,6453.0
2022-03-02 12:10:00,233.55,233.73,233.36,233.53,5349.0,233.55,233.73,233.36,233.53,5349.0
2022-03-02 12:15:00,233.54,233.82,233.54,233.77,17400.0,233.54,233.82,233.54,233.77,17400.0
2022-03-02 12:20:00,233.7,233.87,233.61,233.62,4169.0,233.7,233.87,233.61,233.62,4169.0
2022-03-02 12:25:00,233.65,233.65,233.46,233.56,4125.0,233.65,233.65,233.46,233.56,4125.0
2022-03-02 12:30:00,233.63,233.63,233.41,233.43,1522.0,233.63,233.63,233.41,233.43,1522.0
2022-03-02 12:35:00,233.46,233.86,233.28,233.73,6153.0,233.46,233.86,233.28,233.73,6153.0
2022-03-02 12:40:00,233.57,233.59,233.41,233.42,2952.0,233.57,233.59,233.41,233.42,2952.0
2022-03-02 12:45:00,233.59,233.75,233.49,233.5,2317.0,233.59,233.75,233.49,233.5,2317.0
2022-03-02 12:50:00,233.41,233.8,233.4,233.69,1864.0,233.41,233.8,233.4,233.69,1864.0
2022-03-02 12:55:00,233.63,234.0,233.59,234.0,3100.0,233.63,234.0,233.59,234.0,3100.0
2022-03-02 13:00:00,234.01,234.36,234.01,234.32,3060.0,234.01,234.36,234.01,234.32,3060.0
2022-03-02 13:05:00,234.5,234.65,234.46,234.47,2352.0,234.5,234.65,234.46,234.47,2352.0
2022-03-02 13:10:00,234.71,234.98,234.71,234.86,14448.0,234.71,234.98,234.71,234.86,14448.0
2022-03-02 13:15:00,234.9,235.0,234.73,234.85,7352.0,234.9,235.0,234.73,234.85,7352.0
2022-03-02 13:20:00,234.78,234.91,234.66,234.72,2014.0,234.78,234.91,234.66,234.72,2014.0
2022-03-02 13:25:00,234.66,234.66,234.49,234.57,630.0,234.66,234.66,234.49,234.57,630.0
2022-03-02 13:30:00,234.56,234.58,234.44,234.44,1509.0,234.56,234.58,234.44,234.44,1509.0
2022-03-02 13:35:00,234.51,234.51,234.27,234.5,1940.0,234.51,234.51,234.27,234.5,1940.0
2022-03-02 13:40:00,234.48,234.61,234.21,234.42,2745.0,234.48,234.61,234.21,234.42,2745.0
2022-03-02 13:45:00,234.61,234.64,234.22,234.22,2033.0,234.61,234.64,234.22,234.22,2033.0
2022-03-02 13:50:00,234.24,234.37,234.08,234.37,5448.0,234.24,234.37,234.08,234.37,5448.0
2022-03-02 13:55:00,234.32,235.08,234.3,234.98,12505.0,234.32,235.08,234.3,234.98,12505.0
2022-03-02 14:00:00,234.92,235.5,234.92,235.49,15006.0,234.92,235.5,234.92,235.49,15006.0
2022-03-02 14:05:00,235.49,235.5,234.98,235.08,5253.0,235.49,235.5,234.98,235.08,5253.0
2022-03-02 14:10:00,235.08,235.36,234.91,235.23,8227.0,235.08,235.36,234.91,235.23,8227.0
2022-03-02 14:15:00,235.28,235.28,235.07,235.14,1500.0,235.28,235.28,235.07,235.14,1500.0
2022-03-02 14:20:00,235.27,235.28,234.9,234.9,1950.0,235.27,235.28,234.9,234.9,1950.0
2022-03-02 14:25:00,234.7,234.7,234.35,234.43,4180.0,234.7,234.7,234.35,234.43,4180.0
2022-03-02 14:30:00,234.48,234.54,234.32,234.47,5682.0,234.48,234.54,234.32,234.47,5682.0
2022-03-02 14:35:00,234.53,234.88,234.46,234.76,5704.0,234.53,234.88,234.46,234.76,5704.0
2022-03-02 14:40:00,234.78,235.1,234.71,234.96,2050.0,234.78,235.1,234.71,234.96,2050.0
2022-03-02 14:45:00,234.87,234.9,234.55,234.68,1006.0,234.87,234.9,234.55,234.68,1006.0
2022-03-02 14:50:00,234.84,234.86,234.35,234.6,1969.0,234.84,234.86,234.35,234.6,1969.0
2022-03-02 14:55:00,234.36,234.36,234.03,234.06,4474.0,234.36,234.36,234.03,234.06,4474.0
2022-03-02 15:00:00,234.26,234.48,234.25,234.38,1339.0,234.26,234.48,234.25,234.38,1339.0
2022-03-02 15:05:00,234.32,234.49,234.18,234.18,4547.0,234.32,234.49,234.18,234.18,4547.0
2022-03-02 15:10:00,234.18,234.2,233.82,233.86,4255.0,234.18,234.2,233.82,233.86,4255.0
2022-03-02 15:15:00,233.9,234.05,233.69,234.05,3737.0,233.9,234.05,233.69,234.05,3737.0
2022-03-02 15:20:00,234.04,234.35,233.86,234.13,3613.0,234.04,234.35,233.86,234.13,3613.0
2022-03-02 15:25:00,234.23,234.33,234.13,234.33,1545.0,234.23,234.33,234.13,234.33,1545.0
2022-03-02 15:30:00,234.25,234.4,234.18,234.34,2787.0,234.25,234.4,234.18,234.34,2787.0
2022-03-02 15:35:00,234.31,234.42,234.25,234.25,1903.0,234.31,234.42,234.25,234.25,1903.0
2022-03-02 15:40:00,234.1,234.38,234.05,234.31,7333.0,234.1,234.38,234.05,234.31,7333.0
2022-03-02 15:45:00,234.31,234.51,234.17,234.36,14236.0,234.31,234.51,234.17,234.36,14236.0
2022-03-02 15:50:00,234.38,234.99,234.32,234.43,15261.0,234.38,234.99,234.32,234.43,15261.0
2022-03-02 15:55:00,234.37,234.44,234.03,234.11,47993.0,234.37,234.44,234.03,234.11,47993.0
2022-03-03 09:30:00,235.15,237.5,234.93,236.47,28832.0,235.15,237.5,234.93,236.47,28832.0
2022-03-03 09:35:00,236.8,237.46,236.51,237.46,3718.0,236.8,237.46,236.51,237.46,3718.0
2022-03-03 09:40:00,237.11,237.77,237.0,237.76,17487.0,237.11,237.77,237.0,237.76,17487.0
2022-03-03 09:45:00,237.77,238.53,237.25,237.25,10718.0,237.77,238.53,237.25,237.25,10718.0
2022-03-03 09:50:00,237.34,238.0,237.34,237.72,14294.0,237.34,238.0,237.34,237.72,14294.0
2022-03-03 09:55:00,237.81,238.31,237.36,237.46,14740.0,237.81,238.31,237.36,237.46,14740.0
2022-03-03 10:00:00,237.99,237.99,236.65,236.65,6807.0,237.99,237.99,236.65,236.65,6807.0
2022-03-03 10:05:00,236.35,237.23,236.35,236.95,5440.0,236.35,237.23,236.35,236.95,5440.0
2022-03-03 10:10:00,236.94,237.52,236.87,237.14,4360.0,236.94,237.52,236.87,237.14,4360.0
2022-03-03 10:15:00,237.12,237.15,236.72,236.86,2982.0,237.12,237.15,236.72,236.86,2982.0
2022-03-03 10:20:00,236.95,236.95,235.85,235.86,4780.0,236.95,236.95,235.85,235.86,4780.0
2022-03-03 10:25:00,235.67,235.89,235.46,235.74,6759.0,235.67,235.89,235.46,235.74,6759.0
2022-03-03 10:30:00,235.71,235.99,235.7,235.7,3728.0,235.71,235.99,235.7,235.7,3728.0
2022-03-03 10:35:00,235.7,235.93,235.33,235.33,2209.0,235.7,235.93,235.33,235.33,2209.0
2022-03-03 10:40:00,235.33,235.92,235.29,235.58,8066.0,235.33,235.92,235.29,235.58,8066.0
2022-03-03 10:45:00,235.73,236.15,235.63,236.02,3912.0,235.73,236.15,235.63,236.02,3912.0
2022-03-03 10:50:00,236.02,236.17,235.85,235.92,4996.0,236.02,236.17,235.85,235.92,4996.0
2022-03-03 10:55:00,235.87,235.97,235.46,235.65,2958.0,235.87,235.97,235.46,235.65,2958.0
2022-03-03 11:00:00,235.8,235.97,235.56,235.72,4317.0,235.8,235.97,235.56,235.72,4317.0
2022-03-03 11:05:00,235.82,235.82,235.3,235.79,5784.0,235.82,235.82,235.3,235.79,5784.0
2022-03-03 11:10:00,235.72,236.01,235.44,235.44,2835.0,235.72,236.01,235.44,235.44,2835.0
2022-03-03 11:15:00,235.48,235.8,235.19,235.79,4400.0,235.48,235.8,235.19,235.79,4400.0
2022-03-03 11:20:00,235.89,236.04,235.78,235.91,3380.0,235.89,236.04,235.78,235.91,3380.0
2022-03-03 11:25:00,236.02,236.18,235.96,235.97,3668.0,236.02,236.18,235.96,235.97,3668.0
2022-03-03 11:30:00,236.01,236.08,235.66,235.85,3738.0,236.01,236.08,235.66,235.85,3738.0
2022-03-03 11:35:00,235.72,235.72,235.2,235.2,1650.0,235.72,235.72,235.2,235.2,1650.0
2022-03-03 11:40:00,235.19,236.06,235.19,236.04,4794.0,235.19,236.06,235.19,236.04,4794.0
2022-03-03 11:45:00,235.94,235.96,235.73,235.77,4567.0,235.94,235.96,235.73,235.77,4567.0
2022-03-03 11:50:00,235.75,235.97,235.75,235.9,1882.0,235.75,235.97,235.75,235.9,1882.0
2022-03-03 11:55:00,235.96,236.41,235.53,236.23,2672.0,235.96,236.41,235.53,236.23,2672.0
2022-03-03 12:00:00,236.14,236.49,236.14,236.49,3343.0,236.14,236.49,236.14,236.49,3343.0
2022-03-03 12:05:00,236.4,236.57,236.27,236.57,2993.0,236.4,236.57,236.27,236.57,2993.0
2022-03-03 12:10:00,236.77,236.89,236.61,236.61,3764.0,236.77,236.89,236.61,236.61,3764.0
2022-03-03 12:15:00,236.65,236.9,236.53,236.53,3680.0,236.65,236.9,236.53,236.53,3680.0
2022-03-03 12:20:00,236.45,236.47,236.21,236.28,4605.0,236.45,236.47,236.21,236.28,4605.0
2022-03-03 12:25:00,236.37,236.37,235.83,235.84,2511.0,236.37,236.37,235.83,235.84,2511.0
2022-03-03 12:30:00,235.92,237.06,235.86,236.76,7450.0,235.92,237.06,235.86,236.76,7450.0
2022-03-03 12:35:00,236.66,237.36,236.55,236.68,2824.0,236.66,237.36,236.55,236.68,2824.0
2022-03-03 12:40:00,236.8,236.81,236.41,236.81,1888.0,236.8,236.81,236.41,236.81,1888.0
2022-03-03 12:45:00,236.72,237.0,236.56,236.74,2398.0,236.72,237.0,236.56,236.74,2398.0
2022-03-03 12:50:00,236.63,236.75,236.53,236.66,2338.0,236.63,236.75,236.53,236.66,2338.0
2022-03-03 12:55:00,236.68,236.7,236.57,236.64,3730.0,236.68,236.7,236.57,236.64,3730.0
2022-03-03 13:00:00,236.52,237.0,236.41,237.0,3523.0,236.52,237.0,236.41,237.0,3523.0
2022-03-03 13:05:00,236.9,237.15,236.78,236.8,2606.0,236.9,237.15,236.78,236.8,2606.0
2022-03-03 13:10:00,236.98,237.03,236.82,237.01,1231.0,236.98,237.03,236.82,237.01,1231.0
2022-03-03 13:15:00,237.26,237.38,237.16,237.38,5737.0,237.26,237.38,237.16,237.38,5737.0
2022-03-03 13:20:00,237.34,237.39,237.13,237.2,3958.0,237.34,237.39,237.13,237.2,3958.0
2022-03-03 13:25:00,237.09,237.31,236.99,237.09,2286.0,237.09,237.31,236.99,237.09,2286.0
2022-03-03 13:30:00,237.08,237.09,236.53,236.53,3014.0,237.08,237.09,236.53,236.53,3014.0
2022-03-03 13:35:00,236.62,236.91,236.61,236.66,2018.0,236.62,236.91,236.61,236.66,2018.0
2022-03-03 13:40:00,236.84,236.84,236.64,236.65,2167.0,236.84,236.84,236.64,236.65,2167.0
2022-03-03 13:45:00,236.73,236.88,236.46,236.87,4090.0,236.73,236.88,236.46,236.87,4090.0
2022-03-03 13:50:00,236.85,236.97,236.52,236.67,2250.0,236.85,236.97,236.52,236.67,2250.0
2022-03-03 13:55:00,236.71,236.94,236.69,236.74,2670.0,236.71,236.94,236.69,236.74,2670.0
2022-03-03 14:00:00,236.82,236.91,236.5,236.5,6061.0,236.82,236.91,236.5,236.5,6061.0
2022-03-03 14:05:00,236.39,236.49,236.12,236.12,2495.0,236.39,236.49,236.12,236.12,2495.0
2022-03-03 14:10:00,236.15,236.72,236.14,236.72,2126.0,236.15,236.72,236.14,236.72,2126.0
2022-03-03 14:15:00,236.87,236.87,236.31,236.34,7002.0,236.87,236.87,236.31,236.34,7002.0
2022-03-03 14:20:00,236.35,236.35,236.26,236.29,3076.0,236.35,236.35,236.26,236.29,3076.0
2022-03-03 14:25:00,236.27,236.48,236.26,236.34,2639.0,236.27,236.48,236.26,236.34,2639.0
2022-03-03 14:30:00,236.38,236.51,236.21,236.29,3172.0,236.38,236.51,236.21,236.29,3172.0
2022-03-03 14:35:00,236.3,236.35,235.98,235.99,3794.0,236.3,236.35,235.98,235.99,3794.0
2022-03-03 14:40:00,235.97,236.05,235.83,236.0,25608.0,235.97,236.05,235.83,236.0,25608.0
2022-03-03 14:45:00,236.05,236.09,235.43,235.43,15499.0,236.05,236.09,235.43,235.43,15499.0
2022-03-03 14:50:00,235.34,235.38,235.11,235.24,10691.0,235.34,235.38,235.11,235.24,10691.0
2022-03-03 14:55:00,235.21,235.46,235.14,235.38,4869.0,235.21,235.46,235.14,235.38,4869.0
2022-03-03 15:00:00,235.31,235.31,234.75,234.77,5928.0,235.31,235.31,234.75,234.77,5928.0
2022-03-03 15:05:00,234.74,235.03,234.74,234.86,6923.0,234.74,235.03,234.74,234.86,6923.0
2022-03-03 15:10:00,234.81,235.22,234.8,235.15,5025.0,234.81,235.22,234.8,235.15,5025.0
2022-03-03 15:15:00,235.05,235.6,234.92,235.39,4173.0,235.05,235.6,234.92,235.39,4173.0
2022-03-03 15:20:00,235.42,235.42,235.08,235.25,4838.0,235.42,235.42,235.08,235.25,4838.0
2022-03-03 15:25:00,235.3,235.61,235.3,235.6,3053.0,235.3,235.61,235.3,235.6,3053.0
2022-03-03 15:30:00,235.57,235.57,235.21,235.23,5567.0,235.57,235.57,235.21,235.23,5567.0
2022-03-03 15:35:00,235.26,235.58,235.0,235.51,11353.0,235.26,235.58,235.0,235.51,11353.0
2022-03-03 15:40:00,235.51,235.89,235.19,235.22,9062.0,235.51,235.89,235.19,235.22,9062.0
2022-03-03 15:45:00,235.14,235.31,234.96,235.19,8969.0,235.14,235.31,234.96,235.19,8969.0
2022-03-03 15:50:00,235.14,235.86,234.8,235.62,14524.0,235.14,235.86,234.8,235.62,14524.0
2022-03-03 15:55:00,235.73,235.84,235.35,235.77,54404.0,235.73,235.84,235.35,235.77,54404.0
2022-03-04 09:30:00,233.4,235.83,233.04,234.74,26015.0,233.4,235.83,233.04,234.74,26015.0
2022-03-04 09:35:00,234.76,235.85,234.07,234.07,7322.0,234.76,235.85,234.07,234.07,7322.0
2022-03-04 09:40:00,234.5,235.58,234.2,235.29,7469.0,234.5,235.58,234.2,235.29,7469.0
2022-03-04 09:45:00,235.71,236.25,235.41,236.03,11486.0,235.71,236.25,235.41,236.03,11486.0
2022-03-04 09:50:00,235.91,236.11,235.6,235.83,18141.0,235.91,236.11,235.6,235.83,18141.0
2022-03-04 09:55:00,235.78,236.27,235.71,236.05,12268.0,235.78,236.27,235.71,236.05,12268.0
2022-03-04 10:00:00,236.01,236.11,235.51,235.52,4567.0,236.01,236.11,235.51,235.52,4567.0
2022-03-04 10:05:00,235.58,235.74,234.87,234.87,14182.0,235.58,235.74,234.87,234.87,14182.0
2022-03-04 10:10:00,234.91,234.91,234.56,234.67,1230.0,234.91,234.91,234.56,234.67,1230.0
2022-03-04 10:15:00,234.69,235.38,234.68,235.16,6106.0,234.69,235.38,234.68,235.16,6106.0
2022-03-04 10:20:00,235.57,235.99,235.27,235.82,9101.0,235.57,235.99,235.27,235.82,9101.0
2022-03-04 10:25:00,235.84,236.42,235.83,236.3,5990.0,235.84,236.42,235.83,236.3,5990.0
2022-03-04 10:30:00,236.4,236.66,236.22,236.66,7582.0,236.4,236.66,236.22,236.66,7582.0
2022-03-04 10:35:00,236.71,236.76,235.97,236.02,3886.0,236.71,236.76,235.97,236.02,3886.0
2022-03-04 10:40:00,236.0,236.28,235.88,236.22,3708.0,236.0,236.28,235.88,236.22,3708.0
2022-03-04 10:45:00,236.12,236.81,236.02,236.78,6059.0,236.12,236.81,236.02,236.78,6059.0
2022-03-04 10:50:00,236.88,237.73,236.87,237.73,7352.0,236.88,237.73,236.87,237.73,7352.0
2022-03-04 10:55:00,237.64,237.64,237.14,237.33,5616.0,237.64,237.64,237.14,237.33,5616.0
2022-03-04 11:00:00,237.3,237.65,237.2,237.26,12705.0,237.3,237.65,237.2,237.26,12705.0
2022-03-04 11:05:00,237.33,237.69,237.23,237.56,25152.0,237.33,237.69,237.23,237.56,25152.0
2022-03-04 11:10:00,237.55,237.84,237.55,237.79,3896.0,237.55,237.84,237.55,237.79,3896.0
2022-03-04 11:15:00,237.79,238.17,237.59,238.17,11566.0,237.79,238.17,237.59,238.17,11566.0
2022-03-04 11:20:00,238.13,238.58,237.97,238.56,5135.0,238.13,238.58,237.97,238.56,5135.0
2022-03-04 11:25:00,238.54,238.79,238.38,238.79,6301.0,238.54,238.79,238.38,238.79,6301.0
2022-03-04 11:30:00,238.76,238.92,238.48,238.86,8002.0,238.76,238.92,238.48,238.86,8002.0
2022-03-04 11:35:00,238.91,239.41,238.91,239.4,9271.0,238.91,239.41,238.91,239.4,9271.0
2022-03-04 11:40:00,239.46,240.53,239.39,240.53,23096.0,239.46,240.53,239.39,240.53,23096.0
2022-03-04 11:45:00,240.54,241.94,240.49,241.88,42301.0,240.54,241.94,240.49,241.88,42301.0
2022-03-04 11:50:00,241.77,243.18,241.67,242.34,70800.0,241.77,243.18,241.67,242.34,70800.0
2022-03-04 11:55:00,242.06,242.4,241.23,241.43,34082.0,242.06,242.4,241.23,241.43,34082.0
2022-03-04 12:00:00,241.36,241.62,240.93,241.38,18628.0,241.36,241.62,240.93,241.38,18628.0
2022-03-04 12:05:00,241.37,241.5,240.5,240.91,12189.0,241.37,241.5,240.5,240.91,12189.0
2022-03-04 12:10:00,240.91,241.73,240.91,241.31,5728.0,240.91,241.73,240.91,241.31,5728.0
2022-03-04 12:15:00,241.14,241.5,241.14,241.46,3762.0,241.14,241.5,241.14,241.46,3762.0
2022-03-04 12:20:00,241.5,241.57,241.05,241.05,6921.0,241.5,241.57,241.05,241.05,6921.0
2022-03-04 12:25:00,241.01,241.57,241.01,241.43,2896.0,241.01,241.57,241.01,241.43,2896.0
2022-03-04 12:30:00,241.54,241.78,241.46,241.75,1218.0,241.54,241.78,241.46,241.75,1218.0
2022-03-04 12:35:00,241.75,242.12,241.5,241.63,6898.0,241.75,242.12,241.5,241.63,6898.0
2022-03-04 12:40:00,241.5,241.6,240.99,241.01,7718.0,241.5,241.6,240.99,241.01,7718.0
2022-03-04 12:45:00,240.96,241.03,240.69,240.86,2352.0,240.96,241.03,240.69,240.86,2352.0
2022-03-04 12:50:00,240.87,241.1,240.63,240.9,5343.0,240.87,241.1,240.63,240.9,5343.0
2022-03-04 12:55:00,240.97,241.07,240.75,240.96,4142.0,240.97,241.07,240.75,240.96,4142.0
2022-03-04 13:00:00,241.1,241.46,241.09,241.46,3250.0,241.1,241.46,241.09,241.46,3250.0
2022-03-04 13:05:00,241.61,241.92,241.55,241.79,35294.0,241.61,241.92,241.55,241.79,35294.0
2022-03-04 13:10:00,241.8,241.83,241.38,241.38,18280.0,241.8,241.83,241.38,241.38,18280.0
2022-03-04 13:15:00,241.36,241.75,240.8,240.85,15611.0,241.36,241.75,240.8,240.85,15611.0
2022-03-04 13:20:00,240.85,241.2,240.8,241.0,3850.0,240.85,241.2,240.8,241.0,3850.0
2022-03-04 13:25:00,241.06,241.16,240.63,240.66,3355.0,241.06,241.16,240.63,240.66,3355.0
2022-03-04 13:30:00,240.6,241.0,240.59,240.62,3423.0,240.6,241.0,240.59,240.62,3423.0
2022-03-04 13:35:00,240.58,241.03,240.49,240.85,7991.0,240.58,241.03,240.49,240.85,7991.0
2022-03-04 13:40:00,240.77,240.79,240.05,240.12,5652.0,240.77,240.79,240.05,240.12,5652.0
2022-03-04 13:45:00,240.12,240.41,240.12,240.41,5328.0,240.12,240.41,240.12,240.41,5328.0
2022-03-04 13:50:00,240.37,240.67,240.29,240.41,5657.0,240.37,240.67,240.29,240.41,5657.0
2022-03-04 13:55:00,240.48,240.55,239.7,239.72,3147.0,240.48,240.55,239.7,239.72,3147.0
2022-03-04 14:00:00,239.8,239.94,239.62,239.85,5387.0,239.8,239.94,239.62,239.85,5387.0
2022-03-04 14:05:00,239.84,240.19,239.78,240.19,8474.0,239.84,240.19,239.78,240.19,8474.0
2022-03-04 14:10:00,240.11,240.14,239.92,239.99,4541.0,240.11,240.14,239.92,239.99,4541.0
2022-03-04 14:15:00,239.99,240.28,239.95,240.19,4945.0,239.99,240.28,239.95,240.19,4945.0
2022-03-04 14:20:00,240.06,240.7,240.06,240.42,8492.0,240.06,240.7,240.06,240.42,8492.0
2022-03-04 14:25:00,240.64,240.99,240.53,240.7,7450.0,240.64,240.99,240.53,240.7,7450.0
2022-03-04 14:30:00,240.77,241.09,240.77,240.84,7149.0,240.77,241.09,240.77,240.84,7149.0
2022-03-04 14:35:00,240.9,240.96,240.38,240.85,56454.0,240.9,240.96,240.38,240.85,56454.0
2022-03-04 14:40:00,240.85,241.07,240.7,241.01,5804.0,240.85,241.07,240.7,241.01,5804.0
2022-03-04 14:45:00,240.9,241.08,240.76,241.05,4589.0,240.9,241.08,240.76,241.05,4589.0
2022-03-04 14:50:00,241.04,241.06,240.33,240.39,52818.0,241.04,241.06,240.33,240.39,52818.0
2022-03-04 14:55:00,240.44,240.58,239.5,239.58,4716.0,240.44,240.58,239.5,239.58,4716.0
2022-03-04 15:00:00,239.58,240.28,239.53,240.09,4350.0,239.58,240.28,239.53,240.09,4350.0
2022-03-04 15:05:00,240.18,240.25,239.83,239.83,4336.0,240.18,240.25,239.83,239.83,4336.0
2022-03-04 15:10:00,239.92,240.09,239.64,239.72,4039.0,239.92,240.09,239.64,239.72,4039.0
2022-03-04 15:15:00,239.81,240.06,239.76,239.83,4219.0,239.81,240.06,239.76,239.83,4219.0
2022-03-04 15:20:00,239.78,239.96,239.65,239.92,4883.0,239.78,239.96,239.65,239.92,4883.0
2022-03-04 15:25:00,239.87,240.11,239.72,239.78,12346.0,239.87,240.11,239.72,239.78,12346.0
2022-03-04 15:30:00,239.74,240.04,239.55,239.68,10878.0,239.74,240.04,239.55,239.68,10878.0
2022-03-04 15:35:00,239.69,239.73,239.22,239.27,6853.0,239.69,239.73,239.22,239.27,6853.0
2022-03-04 15:40:00,239.09,239.24,238.85,238.9,22259.0,239.09,239.24,238.85,238.9,22259.0
2022-03-04 15:45:00,238.84,239.19,238.64,238.9,20469.0,238.84,239.19,238.64,238.9,20469.0
2022-03-04 15:50:00,238.77,239.08,238.69,238.93,31001.0,238.77,239.08,238.69,238.93,31001.0
2022-03-04 15:55:00,239.03,239.23,238.24,238.47,131004.0,239.03,239.23,238.24,238.47,131004.0
2022-03-07 09:30:00,237.46,239.16,237.35,238.79,40622.0,237.46,239.16,237.35,238.79,40622.0
2022-03-07 09:35:00,239.03,239.45,238.67,239.03,7622.0,239.03,239.45,238.67,239.03,7622.0
2022-03-07 09:40:00,239.04,239.04,237.9,238.46,8772.0,239.04,239.04,237.9,238.46,8772.0
2022-03-07 09:45:00,238.59,239.17,238.54,238.92,14881.0,238.59,239.17,238.54,238.92,14881.0
2022-03-07 09:50:00,238.64,239.18,238.54,239.18,5319.0,238.64,239.18,238.54,239.18,5319.0
2022-03-07 09:55:00,239.24,239.66,238.4,238.45,12016.0,239.24,239.66,238.4,238.45,12016.0
2022-03-07 10:00:00,238.45,240.17,238.45,240.17,7721.0,238.45,240.17,238.45,240.17,7721.0
2022-03-07 10:05:00,240.14,240.72,240.11,240.53,6522.0,240.14,240.72,240.11,240.53,6522.0
2022-03-07 10:10:00,240.75,240.91,240.16,240.17,7622.0,240.75,240.91,240.16,240.17,7622.0
2022-03-07 10:15:00,240.35,241.17,240.35,241.06,5753.0,240.35,241.17,240.35,241.06,5753.0
2022-03-07 10:20:00,240.86,241.52,240.86,241.18,6529.0,240.86,241.52,240.86,241.18,6529.0
2022-03-07 10:25:00,241.09,241.24,240.87,241.19,10365.0,241.09,241.24,240.87,241.19,10365.0
2022-03-07 10:30:00,241.34,242.0,241.27,241.28,14808.0,241.34,242.0,241.27,241.28,14808.0
2022-03-07 10:35:00,241.37,242.0,241.37,241.89,6944.0,241.37,242.0,241.37,241.89,6944.0
2022-03-07 10:40:00,242.0,242.27,241.77,242.27,5001.0,242.0,242.27,241.77,242.27,5001.0
2022-03-07 10:45:00,242.44,242.5,241.73,242.21,13503.0,242.44,242.5,241.73,242.21,13503.0
2022-03-07 10:50:00,242.14,242.15,241.54,241.66,10323.0,242.14,242.15,241.54,241.66,10323.0
2022-03-07 10:55:00,241.57,241.71,240.97,241.42,16551.0,241.57,241.71,240.97,241.42,16551.0
2022-03-07 11:00:00,241.36,241.62,241.27,241.59,12804.0,241.36,241.62,241.27,241.59,12804.0
2022-03-07 11:05:00,241.61,241.61,241.0,241.16,13584.0,241.61,241.61,241.0,241.16,13584.0
2022-03-07 11:10:00,241.14,241.41,241.14,241.34,20469.0,241.14,241.41,241.14,241.34,20469.0
2022-03-07 11:15:00,241.28,241.4,240.88,241.08,11291.0,241.28,241.4,240.88,241.08,11291.0
2022-03-07 11:20:00,241.01,241.01,239.22,239.22,6011.0,241.01,241.01,239.22,239.22,6011.0
2022-03-07 11:25:00,239.33,239.72,239.14,239.3,7215.0,239.33,239.72,239.14,239.3,7215.0
2022-03-07 11:30:00,239.27,239.41,237.96,238.06,6109.0,239.27,239.41,237.96,238.06,6109.0
2022-03-07 11:35:00,238.1,238.25,237.34,237.5,6241.0,238.1,238.25,237.34,237.5,6241.0
2022-03-07 11:40:00,237.43,237.75,237.26,237.64,6497.0,237.43,237.75,237.26,237.64,6497.0
2022-03-07 11:45:00,237.62,238.22,237.39,237.82,4400.0,237.62,238.22,237.39,237.82,4400.0
2022-03-07 11:50:00,237.89,238.05,237.78,237.86,4930.0,237.89,238.05,237.78,237.86,4930.0
2022-03-07 11:55:00,237.78,237.8,237.03,237.17,6721.0,237.78,237.8,237.03,237.17,6721.0
2022-03-07 12:00:00,237.33,237.46,237.04,237.38,3300.0,237.33,237.46,237.04,237.38,3300.0
2022-03-07 12:05:00,237.37,237.62,237.17,237.49,5659.0,237.37,237.62,237.17,237.49,5659.0
2022-03-07 12:10:00,237.43,237.73,237.35,237.6,5400.0,237.43,237.73,237.35,237.6,5400.0
2022-03-07 12:15:00,237.48,237.67,237.47,237.55,5693.0,237.48,237.67,237.47,237.55,5693.0
2022-03-07 12:20:00,237.55,237.66,237.31,237.52,3203.0,237.55,237.66,237.31,237.52,3203.0
2022-03-07 12:25:00,237.46,238.13,237.46,238.02,3953.0,237.46,238.13,237.46,238.02,3953.0
2022-03-07 12:30:00,237.91,237.91,237.32,237.7,4647.0,237.91,237.91,237.32,237.7,4647.0
2022-03-07 12:35:00,237.69,237.88,237.13,237.66,6081.0,237.69,237.88,237.13,237.66,6081.0
2022-03-07 12:40:00,237.92,238.25,237.8,237.91,2400.0,237.92,238.25,237.8,237.91,2400.0
2022-03-07 12:45:00,237.76,238.5,237.36,238.16,11661.0,237.76,238.5,237.36,238.16,11661.0
2022-03-07 12:50:00,238.02,238.35,237.95,238.01,6297.0,238.02,238.35,237.95,238.01,6297.0
2022-03-07 12:55:00,238.0,238.3,237.79,238.19,4593.0,238.0,238.3,237.79,238.19,4593.0
2022-03-07 13:00:00,238.21,238.95,238.2,238.35,6102.0,238.21,238.95,238.2,238.35,6102.0
2022-03-07 13:05:00,238.32,238.6,238.1,238.28,4108.0,238.32,238.6,238.1,238.28,4108.0
2022-03-07 13:10:00,238.19,238.34,237.0,237.54,22749.0,238.19,238.34,237.0,237.54,22749.0
2022-03-07 13:15:00,237.54,237.76,237.35,237.72,8154.0,237.54,237.76,237.35,237.72,8154.0
2022-03-07 13:20:00,237.67,238.12,237.53,237.97,11640.0,237.67,238.12,237.53,237.97,11640.0
2022-03-07 13:25:00,238.01,238.22,237.79,237.87,4514.0,238.01,238.22,237.79,237.87,4514.0
2022-03-07 13:30:00,237.75,238.0,237.48,237.48,3491.0,237.75,238.0,237.48,237.48,3491.0
2022-03-07 13:35:00,237.22,237.86,237.11,237.8,9000.0,237.22,237.86,237.11,237.8,9000.0
2022-03-07 13:40:00,237.66,237.66,236.67,236.8,2793.0,237.66,237.66,236.67,236.8,2793.0
2022-03-07 13:45:00,236.73,236.94,236.54,236.72,9402.0,236.73,236.94,236.54,236.72,9402.0
2022-03-07 13:50:00,236.76,236.94,236.41,236.5,5540.0,236.76,236.94,236.41,236.5,5540.0
2022-03-07 13:55:00,236.39,236.63,236.18,236.54,7044.0,236.39,236.63,236.18,236.54,7044.0
2022-03-07 14:00:00,236.24,236.44,235.92,235.92,2275.0,236.24,236.44,235.92,235.92,2275.0
2022-03-07 14:05:00,236.14,236.24,235.73,236.2,5422.0,236.14,236.24,235.73,236.2,5422.0
2022-03-07 14:10:00,236.25,236.35,235.97,236.13,9336.0,236.25,236.35,235.97,236.13,9336.0
2022-03-07 14:15:00,236.25,236.25,235.94,236.19,7299.0,236.25,236.25,235.94,236.19,7299.0
2022-03-07 14:20:00,236.21,236.56,236.09,236.46,9879.0,236.21,236.56,236.09,236.46,9879.0
2022-03-07 14:25:00,236.51,237.09,236.51,236.97,4828.0,236.51,237.09,236.51,236.97,4828.0
2022-03-07 14:30:00,236.92,237.02,236.78,236.79,4200.0,236.92,237.02,236.78,236.79,4200.0
2022-03-07 14:35:00,236.95,237.31,236.87,237.25,5552.0,236.95,237.31,236.87,237.25,5552.0
2022-03-07 14:40:00,237.39,237.69,237.16,237.16,8329.0,237.39,237.69,237.16,237.16,8329.0
2022-03-07 14:45:00,237.08,237.39,236.85,236.86,4350.0,237.08,237.39,236.85,236.86,4350.0
2022-03-07 14:50:00,236.94,236.98,236.62,236.62,3792.0,236.94,236.98,236.62,236.62,3792.0
2022-03-07 14:55:00,236.61,236.94,236.0,236.05,3400.0,236.61,236.94,236.0,236.05,3400.0
2022-03-07 15:00:00,236.04,236.37,235.94,236.17,5747.0,236.04,236.37,235.94,236.17,5747.0
2022-03-07 15:05:00,236.01,236.5,236.01,236.38,4307.0,236.01,236.5,236.01,236.38,4307.0
2022-03-07 15:10:00,236.38,236.4,235.96,236.17,6555.0,236.38,236.4,235.96,236.17,6555.0
2022-03-07 15:15:00,235.99,236.41,235.81,236.37,6633.0,235.99,236.41,235.81,236.37,6633.0
2022-03-07 15:20:00,236.28,236.51,236.26,236.36,7221.0,236.28,236.51,236.26,236.36,7221.0
2022-03-07 15:25:00,236.44,236.85,236.39,236.41,9519.0,236.44,236.85,236.39,236.41,9519.0
2022-03-07 15:30:00,236.04,236.12,235.67,235.85,9253.0,236.04,236.12,235.67,235.85,9253.0
2022-03-07 15:35:00,235.93,235.96,235.41,235.71,9671.0,235.93,235.96,235.41,235.71,9671.0
2022-03-07 15:40:00,235.61,236.43,235.61,236.43,11619.0,235.61,236.43,235.61,236.43,11619.0
2022-03-07 15:45:00,236.35,236.41,235.45,235.49,16200.0,236.35,236.41,235.45,235.49,16200.0
2022-03-07 15:50:00,235.05,235.68,235.05,235.45,16397.0,235.05,235.68,235.05,235.45,16397.0
2022-03-07 15:55:00,235.49,236.04,235.17,235.49,39638.0,235.49,236.04,235.17,235.49,39638.0
2022-03-08 09:30:00,234.1,236.0,232.97,235.89,27016.0,234.1,236.0,232.97,235.89,27016.0
2022-03-08 09:35:00,235.84,236.97,234.47,234.47,8278.0,235.84,236.97,234.47,234.47,8278.0
2022-03-08 09:40:00,234.48,235.62,234.24,235.51,7195.0,234.48,235.62,234.24,235.51,7195.0
2022-03-08 09:45:00,235.86,236.4,235.45,235.56,9387.0,235.86,236.4,235.45,235.56,9387.0
2022-03-08 09:50:00,235.59,235.81,235.1,235.33,4679.0,235.59,235.81,235.1,235.33,4679.0
2022-03-08 09:55:00,235.33,235.43,234.83,235.42,4638.0,235.33,235.43,234.83,235.42,4638.0
2022-03-08 10:00:00,235.29,235.97,235.23,235.96,10761.0,235.29,235.97,235.23,235.96,10761.0
2022-03-08 10:05:00,236.1,236.62,235.91,236.45,10660.0,236.1,236.62,235.91,236.45,10660.0
2022-03-08 10:10:00,236.34,236.37,235.92,236.29,3300.0,236.34,236.37,235.92,236.29,3300.0
2022-03-08 10:15:00,236.58,237.25,236.32,237.11,9360.0,236.58,237.25,236.32,237.11,9360.0
2022-03-08 10:20:00,237.25,237.25,236.61,236.7,7304.0,237.25,237.25,236.61,236.7,7304.0
2022-03-08 10:25:00,236.61,237.02,236.51,236.8,3308.0,236.61,237.02,236.51,236.8,3308.0
2022-03-08 10:30:00,236.91,237.44,236.91,237.26,6848.0,236.91,237.44,236.91,237.26,6848.0
2022-03-08 10:35:00,237.29,238.2,237.29,238.13,5950.0,237.29,238.2,237.29,238.13,5950.0
2022-03-08 10:40:00,238.48,238.48,238.2,238.33,4656.0,238.48,238.48,238.2,238.33,4656.0
2022-03-08 10:45:00,238.3,238.84,237.76,237.76,5217.0,238.3,238.84,237.76,237.76,5217.0
2022-03-08 10:50:00,237.84,237.98,237.1,237.9,5728.0,237.84,237.98,237.1,237.9,5728.0
2022-03-08 10:55:00,238.11,239.1,238.0,239.09,6150.0,238.11,239.1,238.0,239.09,6150.0
2022-03-08 11:00:00,238.92,239.54,238.64,239.54,5930.0,238.92,239.54,238.64,239.54,5930.0
2022-03-08 11:05:00,239.35,239.36,238.4,238.4,2874.0,239.35,239.36,238.4,238.4,2874.0
2022-03-08 11:10:00,238.56,238.82,238.32,238.5,3386.0,238.56,238.82,238.32,238.5,3386.0
2022-03-08 11:15:00,238.85,238.85,237.93,238.29,3416.0,238.85,238.85,237.93,238.29,3416.0
2022-03-08 11:20:00,238.28,238.29,237.99,238.22,3033.0,238.28,238.29,237.99,238.22,3033.0
2022-03-08 11:25:00,238.04,238.47,237.84,238.47,4373.0,238.04,238.47,237.84,238.47,4373.0
2022-03-08 11:30:00,238.3,238.44,237.7,238.16,2748.0,238.3,238.44,237.7,238.16,2748.0
2022-03-08 11:35:00,238.04,238.23,237.49,237.5,42410.0,238.04,238.23,237.49,237.5,42410.0
2022-03-08 11:40:00,237.53,237.94,236.98,236.98,2885.0,237.53,237.94,236.98,236.98,2885.0
2022-03-08 11:45:00,237.04,237.87,237.03,237.59,4072.0,237.04,237.87,237.03,237.59,4072.0
2022-03-08 11:50:00,237.37,237.78,237.18,237.78,3042.0,237.37,237.78,237.18,237.78,3042.0
2022-03-08 11:55:00,237.8,238.21,237.72,237.99,4846.0,237.8,238.21,237.72,237.99,4846.0
2022-03-08 12:00:00,238.01,238.71,237.89,238.67,4834.0,238.01,238.71,237.89,238.67,4834.0
2022-03-08 12:05:00,238.52,239.1,238.52,238.86,5632.0,238.52,239.1,238.52,238.86,5632.0
2022-03-08 12:10:00,238.87,240.07,238.87,240.0,4676.0,238.87,240.07,238.87,240.0,4676.0
2022-03-08 12:15:00,240.21,240.7,239.81,240.61,8975.0,240.21,240.7,239.81,240.61,8975.0
2022-03-08 12:20:00,240.76,240.76,239.73,239.98,8905.0,240.76,240.76,239.73,239.98,8905.0
2022-03-08 12:25:00,240.08,240.65,239.93,240.59,4031.0,240.08,240.65,239.93,240.59,4031.0
2022-03-08 12:30:00,240.81,241.0,240.53,240.85,3442.0,240.81,241.0,240.53,240.85,3442.0
2022-03-08 12:35:00,240.8,241.18,240.68,241.17,7146.0,240.8,241.18,240.68,241.17,7146.0
2022-03-08 12:40:00,241.27,241.64,240.74,241.64,15322.0,241.27,241.64,240.74,241.64,15322.0
2022-03-08 12:45:00,241.5,241.55,240.9,241.26,4571.0,241.5,241.55,240.9,241.26,4571.0
2022-03-08 12:50:00,241.02,241.64,240.81,241.34,4054.0,241.02,241.64,240.81,241.34,4054.0
2022-03-08 12:55:00,241.21,241.35,241.08,241.26,2036.0,241.21,241.35,241.08,241.26,2036.0
2022-03-08 13:00:00,241.29,241.87,241.1,241.87,5874.0,241.29,241.87,241.1,241.87,5874.0
2022-03-08 13:05:00,241.88,241.97,241.74,241.9,4073.0,241.88,241.97,241.74,241.9,4073.0
2022-03-08 13:10:00,242.0,242.5,241.86,242.19,14028.0,242.0,242.5,241.86,242.19,14028.0
2022-03-08 13:15:00,242.21,242.43,242.01,242.27,5136.0,242.21,242.43,242.01,242.27,5136.0
2022-03-08 13:20:00,242.28,242.9,242.09,242.47,7379.0,242.28,242.9,242.09,242.47,7379.0
2022-03-08 13:25:00,242.49,242.72,241.89,241.89,7615.0,242.49,242.72,241.89,241.89,7615.0
2022-03-08 13:30:00,242.04,242.06,241.51,241.84,13490.0,242.04,242.06,241.51,241.84,13490.0
2022-03-08 13:35:00,241.89,242.0,241.52,241.58,8504.0,241.89,242.0,241.52,241.58,8504.0
2022-03-08 13:40:00,241.59,242.0,241.28,242.0,13848.0,241.59,242.0,241.28,242.0,13848.0
2022-03-08 13:45:00,242.03,242.27,241.8,242.15,16896.0,242.03,242.27,241.8,242.15,16896.0
2022-03-08 13:50:00,241.79,242.48,241.59,241.65,26452.0,241.79,242.48,241.59,241.65,26452.0
2022-03-08 13:55:00,241.66,241.66,240.82,241.01,4147.0,241.66,241.66,240.82,241.01,4147.0
2022-03-08 14:00:00,240.78,240.92,240.41,240.66,16286.0,240.78,240.92,240.41,240.66,16286.0
2022-03-08 14:05:00,240.58,241.06,240.33,240.89,21112.0,240.58,241.06,240.33,240.89,21112.0
2022-03-08 14:10:00,240.79,240.79,240.35,240.79,2606.0,240.79,240.79,240.35,240.79,2606.0
2022-03-08 14:15:00,240.67,240.9,240.47,240.9,4311.0,240.67,240.9,240.47,240.9,4311.0
2022-03-08 14:20:00,240.69,240.82,240.27,240.76,4191.0,240.69,240.82,240.27,240.76,4191.0
2022-03-08 14:25:00,240.76,241.28,240.76,241.21,9175.0,240.76,241.28,240.76,241.21,9175.0
2022-03-08 14:30:00,241.22,241.44,240.1,240.65,7801.0,241.22,241.44,240.1,240.65,7801.0
2022-03-08 14:35:00,240.78,241.35,240.67,241.31,2556.0,240.78,241.35,240.67,241.31,2556.0
2022-03-08 14:40:00,241.42,241.42,241.09,241.3,5469.0,241.42,241.42,241.09,241.3,5469.0
2022-03-08 14:45:00,241.43,242.0,241.42,241.97,4412.0,241.43,242.0,241.42,241.97,4412.0
2022-03-08 14:50:00,241.93,242.0,241.59,241.76,8270.0,241.93,242.0,241.59,241.76,8270.0
2022-03-08 14:55:00,241.67,241.99,241.18,241.4,6382.0,241.67,241.99,241.18,241.4,6382.0
2022-03-08 15:00:00,241.24,242.27,241.05,242.27,3568.0,241.24,242.27,241.05,242.27,3568.0
2022-03-08 15:05:00,242.07,242.16,241.74,241.78,4543.0,242.07,242.16,241.74,241.78,4543.0
2022-03-08 15:10:00,241.87,241.88,241.36,241.79,7698.0,241.87,241.88,241.36,241.79,7698.0
2022-03-08 15:15:00,242.0,242.13,241.46,241.73,4825.0,242.0,242.13,241.46,241.73,4825.0
2022-03-08 15:20:00,241.73,241.73,241.17,241.35,3325.0,241.73,241.73,241.17,241.35,3325.0
2022-03-08 15:25:00,241.24,241.33,240.18,240.34,6392.0,241.24,241.33,240.18,240.34,6392.0
2022-03-08 15:30:00,240.13,240.19,239.57,239.6,10220.0,240.13,240.19,239.57,239.6,10220.0
2022-03-08 15:35:00,239.63,240.06,239.63,240.05,5644.0,239.63,240.06,239.63,240.05,5644.0
2022-03-08 15:40:00,240.06,240.34,239.51,239.71,11267.0,240.06,240.34,239.51,239.71,11267.0
2022-03-08 15:45:00,239.71,240.1,239.23,239.4,11489.0,239.71,240.1,239.23,239.4,11489.0
2022-03-08 15:50:00,239.63,240.39,239.35,239.37,25428.0,239.63,240.39,239.35,239.37,25428.0
2022-03-08 15:55:00,239.33,239.39,238.66,238.71,53323.0,239.33,239.39,238.66,238.71,53323.0
2022-03-09 09:30:00,240.51,240.52,238.93,240.19,22671.0,240.51,240.52,238.93,240.19,22671.0
2022-03-09 09:35:00,239.96,240.43,238.91,239.6,6612.0,239.96,240.43,238.91,239.6,6612.0
2022-03-09 09:40:00,239.96,240.74,239.16,239.56,13553.0,239.96,240.74,239.16,239.56,13553.0
2022-03-09 09:45:00,239.48,239.53,238.77,239.0,7443.0,239.48,239.53,238.77,239.0,7443.0
2022-03-09 09:50:00,239.06,239.06,238.3,238.37,7490.0,239.06,239.06,238.3,238.37,7490.0
2022-03-09 09:55:00,238.31,238.6,237.67,238.03,5781.0,238.31,238.6,237.67,238.03,5781.0
2022-03-09 10:00:00,238.2,239.8,238.18,239.78,6814.0,238.2,239.8,238.18,239.78,6814.0
2022-03-09 10:05:00,239.77,239.77,238.78,239.31,6542.0,239.77,239.77,238.78,239.31,6542.0
2022-03-09 10:10:00,239.22,239.6,239.12,239.3,2789.0,239.22,239.6,239.12,239.3,2789.0
2022-03-09 10:15:00,239.49,239.49,238.97,239.18,10866.0,239.49,239.49,238.97,239.18,10866.0
2022-03-09 10:20:00,239.31,239.31,238.48,238.81,5402.0,239.31,239.31,238.48,238.81,5402.0
2022-03-09 10:25:00,238.45,238.51,237.68,238.24,6230.0,238.45,238.51,237.68,238.24,6230.0
2022-03-09 10:30:00,238.08,238.1,237.4,237.4,4228.0,238.08,238.1,237.4,237.4,4228.0
2022-03-09 10:35:00,237.53,238.08,237.53,237.98,12221.0,237.53,238.08,237.53,237.98,12221.0
2022-03-09 10:40:00,237.97,238.37,237.81,237.85,6341.0,237.97,238.37,237.81,237.85,6341.0
2022-03-09 10:45:00,237.81,238.04,237.54,237.99,2644.0,237.81,238.04,237.54,237.99,2644.0
2022-03-09 10:50:00,238.0,238.23,237.83,238.23,5821.0,238.0,238.23,237.83,238.23,5821.0
2022-03-09 10:55:00,238.19,238.49,238.18,238.39,1613.0,238.19,238.49,238.18,238.39,1613.0
2022-03-09 11:00:00,238.46,238.47,237.9,237.96,5348.0,238.46,238.47,237.9,237.96,5348.0
2022-03-09 11:05:00,238.06,238.2,238.04,238.13,2034.0,238.06,238.2,238.04,238.13,2034.0
2022-03-09 11:10:00,238.09,238.33,237.84,238.05,5116.0,238.09,238.33,237.84,238.05,5116.0
2022-03-09 11:15:00,237.86,237.86,237.2,237.57,12252.0,237.86,237.86,237.2,237.57,12252.0
2022-03-09 11:20:00,237.7,238.15,237.7,237.86,8373.0,237.7,238.15,237.7,237.86,8373.0
2022-03-09 11:25:00,237.94,238.15,237.85,238.05,2406.0,237.94,238.15,237.85,238.05,2406.0
2022-03-09 11:30:00,238.11,238.94,237.94,238.79,2639.0,238.11,238.94,237.94,238.79,2639.0
2022-03-09 11:35:00,238.72,239.12,238.72,239.12,3194.0,238.72,239.12,238.72,239.12,3194.0
2022-03-09 11:40:00,239.11,239.55,239.05,239.33,4360.0,239.11,239.55,239.05,239.33,4360.0
2022-03-09 11:45:00,239.31,239.5,239.28,239.32,2889.0,239.31,239.5,239.28,239.32,2889.0
2022-03-09 11:50:00,239.31,239.44,239.24,239.43,2733.0,239.31,239.44,239.24,239.43,2733.0
2022-03-09 11:55:00,239.38,239.5,239.26,239.29,3342.0,239.38,239.5,239.26,239.29,3342.0
2022-03-09 12:00:00,239.26,239.57,239.24,239.37,3676.0,239.26,239.57,239.24,239.37,3676.0
2022-03-09 12:05:00,239.37,239.48,239.1,239.2,4848.0,239.37,239.48,239.1,239.2,4848.0
2022-03-09 12:10:00,239.34,239.34,238.91,239.14,4200.0,239.34,239.34,238.91,239.14,4200.0
2022-03-09 12:15:00,239.04,239.09,238.86,238.95,2417.0,239.04,239.09,238.86,238.95,2417.0
2022-03-09 12:20:00,238.99,239.31,238.83,239.09,5691.0,238.99,239.31,238.83,239.09,5691.0
2022-03-09 12:25:00,239.0,239.0,238.42,238.43,5208.0,239.0,239.0,238.42,238.43,5208.0
2022-03-09 12:30:00,238.5,238.63,238.42,238.58,9596.0,238.5,238.63,238.42,238.58,9596.0
2022-03-09 12:35:00,238.6,238.77,238.32,238.46,10594.0,238.6,238.77,238.32,238.46,10594.0
2022-03-09 12:40:00,238.37,238.52,237.92,237.97,5732.0,238.37,238.52,237.92,237.97,5732.0
2022-03-09 12:45:00,238.0,238.03,237.81,237.88,4243.0,238.0,238.03,237.81,237.88,4243.0
2022-03-09 12:50:00,237.85,238.02,237.66,237.83,16222.0,237.85,238.02,237.66,237.83,16222.0
2022-03-09 12:55:00,237.76,237.8,237.49,237.56,9424.0,237.76,237.8,237.49,237.56,9424.0
2022-03-09 13:00:00,237.52,237.66,237.25,237.44,10647.0,237.52,237.66,237.25,237.44,10647.0
2022-03-09 13:05:00,237.21,237.3,236.91,236.99,4375.0,237.21,237.3,236.91,236.99,4375.0
2022-03-09 13:10:00,236.98,237.13,236.87,236.9,6773.0,236.98,237.13,236.87,236.9,6773.0
2022-03-09 13:15:00,237.02,237.02,236.56,236.56,3903.0,237.02,237.02,236.56,236.56,3903.0
2022-03-09 13:20:00,236.53,236.61,236.35,236.52,12191.0,236.53,236.61,236.35,236.52,12191.0
2022-03-09 13:25:00,236.71,237.13,236.65,237.13,1700.0,236.71,237.13,236.65,237.13,1700.0
2022-03-09 13:30:00,237.1,237.22,236.9,236.96,4690.0,237.1,237.22,236.9,236.96,4690.0
2022-03-09 13:35:00,237.07,237.17,237.0,237.15,4026.0,237.07,237.17,237.0,237.15,4026.0
2022-03-09 13:40:00,237.43,237.43,237.0,237.1,11670.0,237.43,237.43,237.0,237.1,11670.0
2022-03-09 13:45:00,237.12,237.15,237.0,237.03,3906.0,237.12,237.15,237.0,237.03,3906.0
2022-03-09 13:50:00,237.06,237.4,237.04,237.29,7154.0,237.06,237.4,237.04,237.29,7154.0
2022-03-09 13:55:00,237.22,237.22,236.9,237.21,2724.0,237.22,237.22,236.9,237.21,2724.0
2022-03-09 14:00:00,237.11,237.67,237.11,237.67,2890.0,237.11,237.67,237.11,237.67,2890.0
2022-03-09 14:05:00,237.72,238.09,237.69,238.09,19589.0,237.72,238.09,237.69,238.09,19589.0
2022-03-09 14:10:00,238.12,238.25,237.97,237.99,8381.0,238.12,238.25,237.97,237.99,8381.0
2022-03-09 14:15:00,238.01,238.06,237.9,238.03,3919.0,238.01,238.06,237.9,238.03,3919.0
2022-03-09 14:20:00,238.02,238.2,237.92,237.99,7455.0,238.02,238.2,237.92,237.99,7455.0
2022-03-09 14:25:00,237.99,238.17,237.84,238.17,8271.0,237.99,238.17,237.84,238.17,8271.0
2022-03-09 14:30:00,238.16,238.42,238.11,238.19,5379.0,238.16,238.42,238.11,238.19,5379.0
2022-03-09 14:35:00,238.19,238.34,238.09,238.12,4077.0,238.19,238.34,238.09,238.12,4077.0
2022-03-09 14:40:00,238.09,238.46,237.98,238.36,4676.0,238.09,238.46,237.98,238.36,4676.0
2022-03-09 14:45:00,238.38,238.43,237.87,238.13,8725.0,238.38,238.43,237.87,238.13,8725.0
2022-03-09 14:50:00,238.13,238.27,237.88,237.89,11089.0,238.13,238.27,237.88,237.89,11089.0
2022-03-09 14:55:00,237.89,238.35,237.88,238.2,6489.0,237.89,238.35,237.88,238.2,6489.0
2022-03-09 15:00:00,238.26,238.44,238.19,238.44,3419.0,238.26,238.44,238.19,238.44,3419.0
2022-03-09 15:05:00,238.44,238.98,238.4,238.91,5369.0,238.44,238.98,238.4,238.91,5369.0
2022-03-09 15:10:00,238.94,238.99,238.56,238.64,5678.0,238.94,238.99,238.56,238.64,5678.0
2022-03-09 15:15:00,238.74,238.89,238.54,238.88,3666.0,238.74,238.89,238.54,238.88,3666.0
2022-03-09 15:20:00,238.88,239.55,238.87,239.25,13784.0,238.88,239.55,238.87,239.25,13784.0
2022-03-09 15:25:00,239.2,239.2,238.51,238.73,10632.0,239.2,239.2,238.51,238.73,10632.0
2022-03-09 15:30:00,238.8,239.39,238.8,239.15,7546.0,238.8,239.39,238.8,239.15,7546.0
2022-03-09 15:35:00,239.23,239.29,239.06,239.07,7403.0,239.23,239.29,239.06,239.07,7403.0
2022-03-09 15:40:00,239.09,239.67,239.08,239.37,10633.0,239.09,239.67,239.08,239.37,10633.0
2022-03-09 15:45:00,239.54,239.61,239.18,239.18,8777.0,239.54,239.61,239.18,239.18,8777.0
2022-03-09 15:50:00,239.33,239.87,238.83,239.17,29407.0,239.33,239.87,238.83,239.17,29407.0
2022-03-09 15:55:00,239.24,239.31,238.8,239.19,79718.0,239.24,239.31,238.8,239.19,79718.0
2022-03-10 09:30:00,235.16,238.92,235.03,236.26,30261.0,235.16,238.92,235.03,236.26,30261.0
2022-03-10 09:35:00,236.23,237.11,236.08,236.85,8712.0,236.23,237.11,236.08,236.85,8712.0
2022-03-10 09:40:00,237.2,238.22,237.01,237.71,7726.0,237.2,238.22,237.01,237.71,7726.0
2022-03-10 09:45:00,237.42,237.83,237.11,237.22,8377.0,237.42,237.83,237.11,237.22,8377.0
2022-03-10 09:50:00,237.54,237.7,237.35,237.61,9620.0,237.54,237.7,237.35,237.61,9620.0
2022-03-10 09:55:00,237.59,237.59,236.78,236.78,3960.0,237.59,237.59,236.78,236.78,3960.0
2022-03-10 10:00:00,236.89,237.5,236.89,237.24,4684.0,236.89,237.5,236.89,237.24,4684.0
2022-03-10 10:05:00,237.23,237.25,236.95,237.0,2929.0,237.23,237.25,236.95,237.0,2929.0
2022-03-10 10:10:00,237.08,237.08,236.73,237.0,2508.0,237.08,237.08,236.73,237.0,2508.0
2022-03-10 10:15:00,236.86,237.28,236.85,237.02,4958.0,236.86,237.28,236.85,237.02,4958.0
2022-03-10 10:20:00,237.21,237.44,236.91,237.08,7185.0,237.21,237.44,236.91,237.08,7185.0
2022-03-10 10:25:00,237.03,237.13,236.83,236.86,4279.0,237.03,237.13,236.83,236.86,4279.0
2022-03-10 10:30:00,236.76,236.88,236.3,236.46,7573.0,236.76,236.88,236.3,236.46,7573.0
2022-03-10 10:35:00,236.52,236.63,235.9,236.07,6920.0,236.52,236.63,235.9,236.07,6920.0
2022-03-10 10:40:00,236.0,236.0,235.5,235.65,6449.0,236.0,236.0,235.5,235.65,6449.0
2022-03-10 10:45:00,235.69,235.74,235.26,235.27,9200.0,235.69,235.74,235.26,235.27,9200.0
2022-03-10 10:50:00,235.29,235.3,235.09,235.14,5163.0,235.29,235.3,235.09,235.14,5163.0
2022-03-10 10:55:00,235.11,235.2,234.71,234.8,17690.0,235.11,235.2,234.71,234.8,17690.0
2022-03-10 11:00:00,234.76,235.26,234.53,235.18,8072.0,234.76,235.26,234.53,235.18,8072.0
2022-03-10 11:05:00,235.37,235.8,235.31,235.45,7729.0,235.37,235.8,235.31,235.45,7729.0
2022-03-10 11:10:00,235.36,235.95,235.31,235.95,3070.0,235.36,235.95,235.31,235.95,3070.0
2022-03-10 11:15:00,235.82,235.83,235.45,235.83,5618.0,235.82,235.83,235.45,235.83,5618.0
2022-03-10 11:20:00,235.8,235.86,235.27,235.32,2603.0,235.8,235.86,235.27,235.32,2603.0
2022-03-10 11:25:00,235.42,235.51,235.13,235.22,2661.0,235.42,235.51,235.13,235.22,2661.0
2022-03-10 11:30:00,235.37,235.67,235.28,235.36,10277.0,235.37,235.67,235.28,235.36,10277.0
2022-03-10 11:35:00,235.4,235.62,235.35,235.45,4471.0,235.4,235.62,235.35,235.45,4471.0
2022-03-10 11:40:00,235.43,235.66,235.17,235.66,4152.0,235.43,235.66,235.17,235.66,4152.0
2022-03-10 11:45:00,235.95,235.95,235.72,235.8,2775.0,235.95,235.95,235.72,235.8,2775.0
2022-03-10 11:50:00,235.8,236.67,235.74,236.61,4654.0,235.8,236.67,235.74,236.61,4654.0
2022-03-10 11:55:00,236.53,236.96,236.53,236.94,1461.0,236.53,236.96,236.53,236.94,1461.0
2022-03-10 12:00:00,236.82,237.28,236.72,237.25,7101.0,236.82,237.28,236.72,237.25,7101.0
2022-03-10 12:05:00,237.27,237.32,236.97,237.1,3812.0,237.27,237.32,236.97,237.1,3812.0
2022-03-10 12:10:00,237.17,237.55,237.13,237.43,2071.0,237.17,237.55,237.13,237.43,2071.0
2022-03-10 12:15:00,237.54,237.84,237.54,237.66,1510.0,237.54,237.84,237.54,237.66,1510.0
2022-03-10 12:20:00,237.7,238.29,237.61,238.18,3781.0,237.7,238.29,237.61,238.18,3781.0
2022-03-10 12:25:00,238.1,238.11,237.88,238.11,2146.0,238.1,238.11,237.88,238.11,2146.0
2022-03-10 12:30:00,238.25,238.42,238.16,238.2,2035.0,238.25,238.42,238.16,238.2,2035.0
2022-03-10 12:35:00,238.23,238.3,237.97,238.01,3121.0,238.23,238.3,237.97,238.01,3121.0
2022-03-10 12:40:00,237.95,238.1,237.94,237.98,1600.0,237.95,238.1,237.94,237.98,1600.0
2022-03-10 12:45:00,237.97,238.06,237.88,238.06,2027.0,237.97,238.06,237.88,238.06,2027.0
2022-03-10 12:50:00,238.12,238.12,237.72,237.77,1084.0,238.12,238.12,237.72,237.77,1084.0
2022-03-10 12:55:00,237.92,238.16,237.92,238.16,900.0,237.92,238.16,237.92,238.16,900.0
2022-03-10 13:00:00,238.08,238.23,237.95,238.09,2657.0,238.08,238.23,237.95,238.09,2657.0
2022-03-10 13:05:00,238.2,238.7,238.2,238.7,1212.0,238.2,238.7,238.2,238.7,1212.0
2022-03-10 13:10:00,238.74,239.07,238.7,238.98,5795.0,238.74,239.07,238.7,238.98,5795.0
2022-03-10 13:15:00,238.88,239.59,238.85,239.58,3433.0,238.88,239.59,238.85,239.58,3433.0
2022-03-10 13:20:00,239.41,239.57,239.29,239.55,6757.0,239.41,239.57,239.29,239.55,6757.0
2022-03-10 13:25:00,239.54,239.8,239.51,239.59,5524.0,239.54,239.8,239.51,239.59,5524.0
2022-03-10 13:30:00,239.62,239.82,239.57,239.73,3278.0,239.62,239.82,239.57,239.73,3278.0
2022-03-10 13:35:00,239.82,239.83,239.67,239.67,10769.0,239.82,239.83,239.67,239.67,10769.0
2022-03-10 13:40:00,239.78,240.08,239.78,240.01,7273.0,239.78,240.08,239.78,240.01,7273.0
2022-03-10 13:45:00,240.0,240.35,239.9,240.11,8602.0,240.0,240.35,239.9,240.11,8602.0
2022-03-10 13:50:00,239.94,240.36,239.94,240.36,3249.0,239.94,240.36,239.94,240.36,3249.0
2022-03-10 13:55:00,240.36,240.85,240.01,240.7,19357.0,240.36,240.85,240.01,240.7,19357.0
2022-03-10 14:00:00,240.37,241.18,240.01,241.18,12038.0,240.37,241.18,240.01,241.18,12038.0
2022-03-10 14:05:00,241.31,241.56,241.05,241.15,6295.0,241.31,241.56,241.05,241.15,6295.0
2022-03-10 14:10:00,241.19,241.19,240.97,241.15,2024.0,241.19,241.19,240.97,241.15,2024.0
2022-03-10 14:15:00,241.08,241.17,240.99,241.16,5302.0,241.08,241.17,240.99,241.16,5302.0
2022-03-10 14:20:00,241.21,241.22,240.95,240.98,2718.0,241.21,241.22,240.95,240.98,2718.0
2022-03-10 14:25:00,240.99,241.37,240.9,241.28,4620.0,240.99,241.37,240.9,241.28,4620.0
2022-03-10 14:30:00,241.34,242.02,241.34,242.02,11964.0,241.34,242.02,241.34,242.02,11964.0
2022-03-10 14:35:00,242.06,242.25,241.96,242.25,6855.0,242.06,242.25,241.96,242.25,6855.0
2022-03-10 14:40:00,242.21,242.33,241.88,241.93,4170.0,242.21,242.33,241.88,241.93,4170.0
2022-03-10 14:45:00,241.58,242.28,241.54,242.22,7962.0,241.58,242.28,241.54,242.22,7962.0
2022-03-10 14:50:00,242.15,242.16,241.92,242.0,8339.0,242.15,242.16,241.92,242.0,8339.0
2022-03-10 14:55:00,241.97,242.26,241.9,241.96,9801.0,241.97,242.26,241.9,241.96,9801.0
2022-03-10 15:00:00,241.98,242.0,241.89,242.0,7002.0,241.98,242.0,241.89,242.0,7002.0
2022-03-10 15:05:00,242.06,242.25,241.78,241.99,9327.0,242.06,242.25,241.78,241.99,9327.0
2022-03-10 15:10:00,242.04,242.23,241.94,242.19,8693.0,242.04,242.23,241.94,242.19,8693.0
2022-03-10 15:15:00,242.11,242.3,241.96,242.05,5749.0,242.11,242.3,241.96,242.05,5749.0
2022-03-10 15:20:00,242.04,242.16,241.86,242.01,13498.0,242.04,242.16,241.86,242.01,13498.0
2022-03-10 15:25:00,242.03,242.24,241.97,242.11,8439.0,242.03,242.24,241.97,242.11,8439.0
2022-03-10 15:30:00,242.22,242.4,241.86,242.3,6172.0,242.22,242.4,241.86,242.3,6172.0
2022-03-10 15:35:00,242.21,242.37,242.09,242.32,9601.0,242.21,242.37,242.09,242.32,9601.0
2022-03-10 15:40:00,242.39,242.91,242.39,242.43,11933.0,242.39,242.91,242.39,242.43,11933.0
2022-03-10 15:45:00,242.18,242.47,242.06,242.11,8764.0,242.18,242.47,242.06,242.11,8764.0
2022-03-10 15:50:00,242.18,242.67,242.09,242.47,12651.0,242.18,242.67,242.09,242.47,12651.0
2022-03-10 15:55:00,242.32,242.47,241.89,241.93,37375.0,242.32,242.47,241.89,241.93,37375.0
2022-03-11 09:30:00,242.6,246.7,242.6,246.07,68940.0,242.6,246.7,242.6,246.07,68940.0
2022-03-11 09:35:00,246.6,246.83,246.06,246.5,14095.0,246.6,246.83,246.06,246.5,14095.0
2022-03-11 09:40:00,246.55,247.49,245.76,245.76,36656.0,246.55,247.49,245.76,245.76,36656.0
2022-03-11 09:45:00,245.87,245.92,245.21,245.31,7010.0,245.87,245.92,245.21,245.31,7010.0
2022-03-11 09:50:00,245.31,246.24,245.3,245.79,9547.0,245.31,246.24,245.3,245.79,9547.0
2022-03-11 09:55:00,245.84,245.84,245.1,245.17,9409.0,245.84,245.84,245.1,245.17,9409.0
2022-03-11 10:00:00,245.12,245.23,243.55,243.76,13834.0,245.12,245.23,243.55,243.76,13834.0
2022-03-11 10:05:00,243.74,243.75,242.26,242.3,12147.0,243.74,243.75,242.26,242.3,12147.0
2022-03-11 10:10:00,242.39,242.97,242.25,242.85,7788.0,242.39,242.97,242.25,242.85,7788.0
2022-03-11 10:15:00,242.85,242.89,242.39,242.39,6229.0,242.85,242.89,242.39,242.39,6229.0
2022-03-11 10:20:00,242.38,242.48,242.17,242.36,5681.0,242.38,242.48,242.17,242.36,5681.0
2022-03-11 10:25:00,242.42,242.43,241.33,241.33,8050.0,242.42,242.43,241.33,241.33,8050.0
2022-03-11 10:30:00,241.42,241.55,241.11,241.43,9060.0,241.42,241.55,241.11,241.43,9060.0
2022-03-11 10:35:00,241.43,241.91,241.27,241.88,8922.0,241.43,241.91,241.27,241.88,8922.0
2022-03-11 10:40:00,241.98,242.29,241.9,241.9,3594.0,241.98,242.29,241.9,241.9,3594.0
2022-03-11 10:45:00,241.77,241.87,241.02,241.02,7237.0,241.77,241.87,241.02,241.02,7237.0
2022-03-11 10:50:00,240.95,241.51,240.75,241.39,7220.0,240.95,241.51,240.75,241.39,7220.0
2022-03-11 10:55:00,241.6,241.67,240.96,241.53,11985.0,241.6,241.67,240.96,241.53,11985.0
2022-03-11 11:00:00,241.42,242.12,241.36,241.77,13751.0,241.42,242.12,241.36,241.77,13751.0
2022-03-11 11:05:00,241.54,241.54,241.02,241.11,2490.0,241.54,241.54,241.02,241.11,2490.0
2022-03-11 11:10:00,241.06,241.17,240.22,240.22,6651.0,241.06,241.17,240.22,240.22,6651.0
2022-03-11 11:15:00,240.18,240.75,239.89,240.75,13949.0,240.18,240.75,239.89,240.75,13949.0
2022-03-11 11:20:00,240.94,241.3,240.68,240.8,4800.0,240.94,241.3,240.68,240.8,4800.0
2022-03-11 11:25:00,240.79,240.95,240.6,240.78,3610.0,240.79,240.95,240.6,240.78,3610.0
2022-03-11 11:30:00,240.74,240.74,239.9,239.95,2650.0,240.74,240.74,239.9,239.95,2650.0
2022-03-11 11:35:00,239.79,240.09,239.57,239.57,10073.0,239.79,240.09,239.57,239.57,10073.0
2022-03-11 11:40:00,239.53,239.88,239.05,239.81,6215.0,239.53,239.88,239.05,239.81,6215.0
2022-03-11 11:45:00,239.86,240.02,239.62,239.75,7340.0,239.86,240.02,239.62,239.75,7340.0
2022-03-11 11:50:00,239.75,239.97,239.59,239.97,3100.0,239.75,239.97,239.59,239.97,3100.0
2022-03-11 11:55:00,240.17,240.36,240.08,240.19,3697.0,240.17,240.36,240.08,240.19,3697.0
2022-03-11 12:00:00,240.19,240.19,239.73,240.08,8261.0,240.19,240.19,239.73,240.08,8261.0
2022-03-11 12:05:00,240.09,240.18,239.42,239.51,10772.0,240.09,240.18,239.42,239.51,10772.0
2022-03-11 12:10:00,239.56,239.76,239.39,239.49,5631.0,239.56,239.76,239.39,239.49,5631.0
2022-03-11 12:15:00,239.5,239.55,239.28,239.52,3990.0,239.5,239.55,239.28,239.52,3990.0
2022-03-11 12:20:00,239.61,239.7,239.39,239.42,4898.0,239.61,239.7,239.39,239.42,4898.0
2022-03-11 12:25:00,239.52,239.52,238.94,238.97,7040.0,239.52,239.52,238.94,238.97,7040.0
2022-03-11 12:30:00,238.94,239.22,238.91,239.13,8801.0,238.94,239.22,238.91,239.13,8801.0
2022-03-11 12:35:00,239.16,239.2,238.87,239.02,10791.0,239.16,239.2,238.87,239.02,10791.0
2022-03-11 12:40:00,238.98,239.02,238.62,238.95,9455.0,238.98,239.02,238.62,238.95,9455.0
2022-03-11 12:45:00,238.97,239.41,238.78,239.32,4093.0,238.97,239.41,238.78,239.32,4093.0
2022-03-11 12:50:00,239.31,239.36,239.02,239.29,4863.0,239.31,239.36,239.02,239.29,4863.0
2022-03-11 12:55:00,239.29,239.4,238.69,238.78,4739.0,239.29,239.4,238.69,238.78,4739.0
2022-03-11 13:00:00,238.79,239.12,238.71,239.11,2979.0,238.79,239.12,238.71,239.11,2979.0
2022-03-11 13:05:00,239.2,239.38,239.08,239.29,5709.0,239.2,239.38,239.08,239.29,5709.0
2022-03-11 13:10:00,239.19,239.47,239.18,239.37,2587.0,239.19,239.47,239.18,239.37,2587.0
2022-03-11 13:15:00,239.41,239.71,239.32,239.54,2970.0,239.41,239.71,239.32,239.54,2970.0
2022-03-11 13:20:00,239.73,239.84,239.65,239.83,5269.0,239.73,239.84,239.65,239.83,5269.0
2022-03-11 13:25:00,239.91,240.16,239.81,239.92,1950.0,239.91,240.16,239.81,239.92,1950.0
2022-03-11 13:30:00,239.84,239.89,239.63,239.63,2650.0,239.84,239.89,239.63,239.63,2650.0
2022-03-11 13:35:00,239.69,240.1,239.68,239.86,2435.0,239.69,240.1,239.68,239.86,2435.0
2022-03-11 13:40:00,239.84,239.97,239.77,239.87,3000.0,239.84,239.97,239.77,239.87,3000.0
2022-03-11 13:45:00,239.86,239.91,239.77,239.83,1200.0,239.86,239.91,239.77,239.83,1200.0
2022-03-11 13:50:00,239.87,239.92,239.27,239.39,7202.0,239.87,239.92,239.27,239.39,7202.0
2022-03-11 13:55:00,239.34,239.41,238.92,239.01,3122.0,239.34,239.41,238.92,239.01,3122.0
2022-03-11 14:00:00,238.88,238.99,238.75,238.97,3934.0,238.88,238.99,238.75,238.97,3934.0
2022-03-11 14:05:00,239.02,239.24,238.96,239.06,2285.0,239.02,239.24,238.96,239.06,2285.0
2022-03-11 14:10:00,238.95,239.0,238.82,238.83,2250.0,238.95,239.0,238.82,238.83,2250.0
2022-03-11 14:15:00,238.81,238.85,238.66,238.75,2141.0,238.81,238.85,238.66,238.75,2141.0
2022-03-11 14:20:00,238.51,238.71,238.45,238.63,4532.0,238.51,238.71,238.45,238.63,4532.0
2022-03-11 14:25:00,238.67,239.19,238.6,239.15,6374.0,238.67,239.19,238.6,239.15,6374.0
2022-03-11 14:30:00,239.11,239.56,238.9,239.51,7991.0,239.11,239.56,238.9,239.51,7991.0
2022-03-11 14:35:00,239.51,239.51,239.27,239.41,2100.0,239.51,239.51,239.27,239.41,2100.0
2022-03-11 14:40:00,239.38,239.44,239.07,239.1,8997.0,239.38,239.44,239.07,239.1,8997.0
2022-03-11 14:45:00,238.87,238.95,238.69,238.8,7630.0,238.87,238.95,238.69,238.8,7630.0
2022-03-11 14:50:00,238.75,238.75,238.36,238.55,4518.0,238.75,238.75,238.36,238.55,4518.0
2022-03-11 14:55:00,238.61,238.85,238.56,238.65,3933.0,238.61,238.85,238.56,238.65,3933.0
2022-03-11 15:00:00,238.68,238.87,238.62,238.71,1500.0,238.68,238.87,238.62,238.71,1500.0
2022-03-11 15:05:00,238.84,238.88,238.61,238.67,4436.0,238.84,238.88,238.61,238.67,4436.0
2022-03-11 15:10:00,238.72,238.73,238.45,238.46,3300.0,238.72,238.73,238.45,238.46,3300.0
2022-03-11 15:15:00,238.37,238.61,238.26,238.58,3570.0,238.37,238.61,238.26,238.58,3570.0
2022-03-11 15:20:00,238.53,238.67,238.36,238.38,3206.0,238.53,238.67,238.36,238.38,3206.0
2022-03-11 15:25:00,238.31,238.31,238.05,238.05,5643.0,238.31,238.31,238.05,238.05,5643.0
2022-03-11 15:30:00,238.06,238.06,237.32,237.41,6675.0,238.06,238.06,237.32,237.41,6675.0
2022-03-11 15:35:00,237.45,237.83,237.29,237.29,12657.0,237.45,237.83,237.29,237.29,12657.0
2022-03-11 15:40:00,237.15,237.2,236.67,236.75,13783.0,237.15,237.2,236.67,236.75,13783.0
2022-03-11 15:45:00,236.82,236.84,236.51,236.54,16961.0,236.82,236.84,236.51,236.54,16961.0
2022-03-11 15:50:00,236.5,236.67,236.13,236.21,23644.0,236.5,236.67,236.13,236.21,23644.0
2022-03-11 15:55:00,236.28,236.76,236.15,236.26,54337.0,236.28,236.76,236.15,236.26,54337.0
2022-03-14 09:30:00,240.12,240.63,238.65,239.97,24011.0,240.12,240.63,238.65,239.97,24011.0
2022-03-14 09:35:00,239.67,240.06,239.1,239.21,6390.0,239.67,240.06,239.1,239.21,6390.0
2022-03-14 09:40:00,239.55,239.88,239.02,239.87,4842.0,239.55,239.88,239.02,239.87,4842.0
2022-03-14 09:45:00,240.03,240.47,239.04,239.04,5310.0,240.03,240.47,239.04,239.04,5310.0
2022-03-14 09:50:00,239.06,240.22,238.84,240.21,6312.0,239.06,240.22,238.84,240.21,6312.0
2022-03-14 09:55:00,240.17,241.8,240.05,241.57,9577.0,240.17,241.8,240.05,241.57,9577.0
2022-03-14 10:00:00,241.54,242.25,241.21,241.73,7228.0,241.54,242.25,241.21,241.73,7228.0
2022-03-14 10:05:00,241.67,241.75,241.27,241.41,3850.0,241.67,241.75,241.27,241.41,3850.0
2022-03-14 10:10:00,241.33,241.54,241.04,241.09,6392.0,241.33,241.54,241.04,241.09,6392.0
2022-03-14 10:15:00,240.84,241.1,240.55,241.05,12206.0,240.84,241.1,240.55,241.05,12206.0
2022-03-14 10:20:00,240.98,241.36,240.83,240.89,15299.0,240.98,241.36,240.83,240.89,15299.0
2022-03-14 10:25:00,240.98,241.1,240.79,240.94,6623.0,240.98,241.1,240.79,240.94,6623.0
2022-03-14 10:30:00,240.89,241.36,240.66,240.93,11398.0,240.89,241.36,240.66,240.93,11398.0
2022-03-14 10:35:00,240.74,240.95,240.74,240.95,4293.0,240.74,240.95,240.74,240.95,4293.0
2022-03-14 10:40:00,240.86,240.94,240.29,240.29,9547.0,240.86,240.94,240.29,240.29,9547.0
2022-03-14 10:45:00,240.35,240.93,240.26,240.88,7019.0,240.35,240.93,240.26,240.88,7019.0
2022-03-14 10:50:00,240.75,241.25,240.75,241.14,4428.0,240.75,241.25,240.75,241.14,4428.0
2022-03-14 10:55:00,241.12,241.24,240.66,241.24,5794.0,241.12,241.24,240.66,241.24,5794.0
2022-03-14 11:00:00,241.13,241.24,240.52,241.17,4380.0,241.13,241.24,240.52,241.17,4380.0
2022-03-14 11:05:00,241.22,241.52,241.1,241.35,7491.0,241.22,241.52,241.1,241.35,7491.0
2022-03-14 11:10:00,241.28,241.43,241.18,241.31,4518.0,241.28,241.43,241.18,241.31,4518.0
2022-03-14 11:15:00,241.38,241.71,241.11,241.15,24373.0,241.38,241.71,241.11,241.15,24373.0
2022-03-14 11:20:00,241.15,241.28,240.83,241.28,11997.0,241.15,241.28,240.83,241.28,11997.0
2022-03-14 11:25:00,241.29,241.43,241.01,241.23,4035.0,241.29,241.43,241.01,241.23,4035.0
2022-03-14 11:30:00,241.15,241.34,240.93,241.23,7226.0,241.15,241.34,240.93,241.23,7226.0
2022-03-14 11:35:00,241.06,241.78,241.06,241.78,4210.0,241.06,241.78,241.06,241.78,4210.0
2022-03-14 11:40:00,241.76,241.93,241.49,241.85,18146.0,241.76,241.93,241.49,241.85,18146.0
2022-03-14 11:45:00,241.93,242.31,241.83,242.31,7812.0,241.93,242.31,241.83,242.31,7812.0
2022-03-14 11:50:00,242.36,242.36,241.99,242.25,9715.0,242.36,242.36,241.99,242.25,9715.0
2022-03-14 11:55:00,242.27,242.45,242.14,242.27,12666.0,242.27,242.45,242.14,242.27,12666.0
2022-03-14 12:00:00,242.34,242.34,241.86,241.92,22660.0,242.34,242.34,241.86,241.92,22660.0
2022-03-14 12:05:00,241.94,242.0,240.98,241.03,13442.0,241.94,242.0,240.98,241.03,13442.0
2022-03-14 12:10:00,241.04,241.26,240.84,241.26,5750.0,241.04,241.26,240.84,241.26,5750.0
2022-03-14 12:15:00,241.28,241.84,241.28,241.75,32910.0,241.28,241.84,241.28,241.75,32910.0
2022-03-14 12:20:00,241.74,242.0,241.67,241.9,4206.0,241.74,242.0,241.67,241.9,4206.0
2022-03-14 12:25:00,241.84,241.84,241.55,241.62,5233.0,241.84,241.84,241.55,241.62,5233.0
2022-03-14 12:30:00,241.62,241.7,241.27,241.29,5190.0,241.62,241.7,241.27,241.29,5190.0
2022-03-14 12:35:00,241.32,241.61,241.19,241.55,1800.0,241.32,241.61,241.19,241.55,1800.0
2022-03-14 12:40:00,241.78,241.92,241.71,241.82,5445.0,241.78,241.92,241.71,241.82,5445.0
2022-03-14 12:45:00,241.79,241.93,240.96,241.26,5877.0,241.79,241.93,240.96,241.26,5877.0
2022-03-14 12:50:00,241.38,241.65,241.11,241.11,2977.0,241.38,241.65,241.11,241.11,2977.0
2022-03-14 12:55:00,241.26,241.38,241.1,241.13,10530.0,241.26,241.38,241.1,241.13,10530.0
2022-03-14 13:00:00,241.2,241.2,240.39,240.42,8107.0,241.2,241.2,240.39,240.42,8107.0
2022-03-14 13:05:00,240.5,240.94,240.5,240.79,4600.0,240.5,240.94,240.5,240.79,4600.0
2022-03-14 13:10:00,240.88,240.95,240.7,240.88,4785.0,240.88,240.95,240.7,240.88,4785.0
2022-03-14 13:15:00,240.81,240.99,240.69,240.99,4600.0,240.81,240.99,240.69,240.99,4600.0
2022-03-14 13:20:00,240.86,241.15,240.67,241.15,8622.0,240.86,241.15,240.67,241.15,8622.0
2022-03-14 13:25:00,241.19,241.32,240.88,240.92,4768.0,241.19,241.32,240.88,240.92,4768.0
2022-03-14 13:30:00,240.93,241.05,240.49,240.65,6119.0,240.93,241.05,240.49,240.65,6119.0
2022-03-14 13:35:00,240.63,240.71,240.11,240.17,5424.0,240.63,240.71,240.11,240.17,5424.0
2022-03-14 13:40:00,240.18,240.42,240.11,240.34,4507.0,240.18,240.42,240.11,240.34,4507.0
2022-03-14 13:45:00,240.26,240.54,239.88,239.88,4922.0,240.26,240.54,239.88,239.88,4922.0
2022-03-14 13:50:00,240.03,240.68,239.89,240.56,5557.0,240.03,240.68,239.89,240.56,5557.0
2022-03-14 13:55:00,240.52,241.07,240.52,240.97,4993.0,240.52,241.07,240.52,240.97,4993.0
2022-03-14 14:00:00,240.92,241.12,240.81,241.01,8343.0,240.92,241.12,240.81,241.01,8343.0
2022-03-14 14:05:00,241.01,241.61,241.0,241.48,4725.0,241.01,241.61,241.0,241.48,4725.0
2022-03-14 14:10:00,241.58,241.9,241.52,241.9,4782.0,241.58,241.9,241.52,241.9,4782.0
2022-03-14 14:15:00,241.91,241.94,241.45,241.54,5985.0,241.91,241.94,241.45,241.54,5985.0
2022-03-14 14:20:00,241.5,241.69,241.26,241.34,4974.0,241.5,241.69,241.26,241.34,4974.0
2022-03-14 14:25:00,241.42,241.58,241.23,241.27,4251.0,241.42,241.58,241.23,241.27,4251.0
2022-03-14 14:30:00,241.19,241.47,241.19,241.47,4300.0,241.19,241.47,241.19,241.47,4300.0
2022-03-14 14:35:00,241.45,241.76,241.34,241.54,4666.0,241.45,241.76,241.34,241.54,4666.0
2022-03-14 14:40:00,241.56,241.56,241.0,241.08,7903.0,241.56,241.56,241.0,241.08,7903.0
2022-03-14 14:45:00,241.03,241.13,240.41,240.54,7456.0,241.03,241.13,240.41,240.54,7456.0
2022-03-14 14:50:00,240.5,241.46,240.42,241.46,6084.0,240.5,241.46,240.42,241.46,6084.0
2022-03-14 14:55:00,241.49,241.62,241.26,241.53,5400.0,241.49,241.62,241.26,241.53,5400.0
2022-03-14 15:00:00,241.47,241.54,241.15,241.49,6172.0,241.47,241.54,241.15,241.49,6172.0
2022-03-14 15:05:00,241.35,241.41,241.06,241.21,3549.0,241.35,241.41,241.06,241.21,3549.0
2022-03-14 15:10:00,241.24,241.55,241.05,241.54,8495.0,241.24,241.55,241.05,241.54,8495.0
2022-03-14 15:15:00,241.58,241.88,241.34,241.63,7874.0,241.58,241.88,241.34,241.63,7874.0
2022-03-14 15:20:00,241.67,241.7,241.43,241.6,6365.0,241.67,241.7,241.43,241.6,6365.0
2022-03-14 15:25:00,241.58,241.72,240.89,240.89,7897.0,241.58,241.72,240.89,240.89,7897.0
2022-03-14 15:30:00,240.95,241.02,240.36,240.6,8547.0,240.95,241.02,240.36,240.6,8547.0
2022-03-14 15:35:00,240.63,240.81,240.45,240.76,8761.0,240.63,240.81,240.45,240.76,8761.0
2022-03-14 15:40:00,240.81,241.0,240.55,240.76,25296.0,240.81,241.0,240.55,240.76,25296.0
2022-03-14 15:45:00,240.83,241.45,240.78,241.18,11625.0,240.83,241.45,240.78,241.18,11625.0
2022-03-14 15:50:00,241.15,241.32,240.88,241.12,25071.0,241.15,241.32,240.88,241.12,25071.0
2022-03-14 15:55:00,241.2,242.01,241.2,241.68,62417.0,241.2,242.01,241.2,241.68,62417.0
2022-03-15 09:30:00,243.93,245.93,243.71,245.45,47452.0,243.93,245.93,243.71,245.45,47452.0
2022-03-15 09:35:00,245.5,246.45,245.4,245.6,18379.0,245.5,246.45,245.4,245.6,18379.0
2022-03-15 09:40:00,245.63,245.63,244.79,245.47,10417.0,245.63,245.63,244.79,245.47,10417.0
2022-03-15 09:45:00,245.63,246.2,245.4,245.88,14793.0,245.63,246.2,245.4,245.88,14793.0
2022-03-15 09:50:00,245.99,246.08,244.83,245.15,7928.0,245.99,246.08,244.83,245.15,7928.0
2022-03-15 09:55:00,244.94,245.79,244.94,245.77,9117.0,244.94,245.79,244.94,245.77,9117.0
2022-03-15 10:00:00,245.72,246.76,245.32,246.71,25882.0,245.72,246.76,245.32,246.71,25882.0
2022-03-15 10:05:00,246.46,246.55,246.04,246.45,7613.0,246.46,246.55,246.04,246.45,7613.0
2022-03-15 10:10:00,246.51,246.56,246.03,246.29,10802.0,246.51,246.56,246.03,246.29,10802.0
2022-03-15 10:15:00,246.21,246.71,246.0,246.14,37804.0,246.21,246.71,246.0,246.14,37804.0
2022-03-15 10:20:00,246.15,246.22,245.16,245.32,8894.0,246.15,246.22,245.16,245.32,8894.0
2022-03-15 10:25:00,245.3,245.3,244.17,244.96,9657.0,245.3,245.3,244.17,244.96,9657.0
2022-03-15 10:30:00,244.94,245.34,244.7,245.02,8299.0,244.94,245.34,244.7,245.02,8299.0
2022-03-15 10:35:00,245.12,245.25,244.81,245.13,10610.0,245.12,245.25,244.81,245.13,10610.0
2022-03-15 10:40:00,245.03,245.09,244.62,245.08,10828.0,245.03,245.09,244.62,245.08,10828.0
2022-03-15 10:45:00,245.16,245.35,244.63,244.75,4416.0,245.16,245.35,244.63,244.75,4416.0
2022-03-15 10:50:00,244.44,244.6,244.3,244.55,5392.0,244.44,244.6,244.3,244.55,5392.0
2022-03-15 10:55:00,244.57,245.1,244.57,244.73,14311.0,244.57,245.1,244.57,244.73,14311.0
2022-03-15 11:00:00,244.75,245.73,244.75,245.73,5288.0,244.75,245.73,244.75,245.73,5288.0
2022-03-15 11:05:00,245.71,245.81,245.5,245.76,13000.0,245.71,245.81,245.5,245.76,13000.0
2022-03-15 11:10:00,245.62,245.65,245.28,245.34,5824.0,245.62,245.65,245.28,245.34,5824.0
2022-03-15 11:15:00,245.24,245.47,245.2,245.3,5323.0,245.24,245.47,245.2,245.3,5323.0
2022-03-15 11:20:00,245.24,245.4,244.97,245.28,7200.0,245.24,245.4,244.97,245.28,7200.0
2022-03-15 11:25:00,245.28,245.9,245.28,245.9,3984.0,245.28,245.9,245.28,245.9,3984.0
2022-03-15 11:30:00,245.9,246.27,245.89,246.09,6630.0,245.9,246.27,245.89,246.09,6630.0
2022-03-15 11:35:00,246.01,246.28,245.83,246.17,6712.0,246.01,246.28,245.83,246.17,6712.0
2022-03-15 11:40:00,246.22,246.64,246.17,246.64,3364.0,246.22,246.64,246.17,246.64,3364.0
2022-03-15 11:45:00,246.58,247.11,246.58,247.07,11948.0,246.58,247.11,246.58,247.07,11948.0
2022-03-15 11:50:00,247.11,247.36,246.88,246.93,11778.0,247.11,247.36,246.88,246.93,11778.0
2022-03-15 11:55:00,246.81,246.99,246.55,246.73,18779.0,246.81,246.99,246.55,246.73,18779.0
2022-03-15 12:00:00,246.69,246.7,245.66,245.93,11637.0,246.69,246.7,245.66,245.93,11637.0
2022-03-15 12:05:00,245.9,246.56,245.84,246.56,5324.0,245.9,246.56,245.84,246.56,5324.0
2022-03-15 12:10:00,246.43,246.43,246.04,246.04,2700.0,246.43,246.43,246.04,246.04,2700.0
2022-03-15 12:15:00,245.93,245.93,245.26,245.39,5057.0,245.93,245.93,245.26,245.39,5057.0
2022-03-15 12:20:00,245.4,245.78,245.09,245.78,12601.0,245.4,245.78,245.09,245.78,12601.0
2022-03-15 12:25:00,245.76,246.14,245.75,246.04,2635.0,245.76,246.14,245.75,246.04,2635.0
2022-03-15 12:30:00,245.92,246.12,245.78,246.12,4785.0,245.92,246.12,245.78,246.12,4785.0
2022-03-15 12:35:00,246.06,246.39,245.98,246.31,4922.0,246.06,246.39,245.98,246.31,4922.0
2022-03-15 12:40:00,246.3,246.34,245.66,245.66,4320.0,246.3,246.34,245.66,245.66,4320.0
2022-03-15 12:45:00,245.63,245.7,245.33,245.33,3790.0,245.63,245.7,245.33,245.33,3790.0
2022-03-15 12:50:00,245.31,245.31,244.61,244.89,5533.0,245.31,245.31,244.61,244.89,5533.0
2022-03-15 12:55:00,244.9,245.52,244.9,245.32,2005.0,244.9,245.52,244.9,245.32,2005.0
2022-03-15 13:00:00,245.3,245.7,245.29,245.51,2943.0,245.3,245.7,245.29,245.51,2943.0
2022-03-15 13:05:00,245.47,245.48,245.02,245.18,1973.0,245.47,245.48,245.02,245.18,1973.0
2022-03-15 13:10:00,245.13,245.53,245.06,245.15,4856.0,245.13,245.53,245.06,245.15,4856.0
2022-03-15 13:15:00,245.35,245.35,245.16,245.16,3163.0,245.35,245.35,245.16,245.16,3163.0
2022-03-15 13:20:00,245.11,245.3,245.1,245.13,1003.0,245.11,245.3,245.1,245.13,1003.0
2022-03-15 13:25:00,245.08,245.08,244.11,244.11,3071.0,245.08,245.08,244.11,244.11,3071.0
2022-03-15 13:30:00,244.12,244.5,243.92,244.41,4403.0,244.12,244.5,243.92,244.41,4403.0
2022-03-15 13:35:00,244.49,244.49,244.05,244.05,3647.0,244.49,244.49,244.05,244.05,3647.0
2022-03-15 13:40:00,244.05,244.91,244.04,244.87,4648.0,244.05,244.91,244.04,244.87,4648.0
2022-03-15 13:45:00,244.84,245.0,244.84,244.88,5900.0,244.84,245.0,244.84,244.88,5900.0
2022-03-15 13:50:00,244.9,245.44,244.9,245.13,19034.0,244.9,245.44,244.9,245.13,19034.0
2022-03-15 13:55:00,245.13,245.3,244.88,244.98,4039.0,245.13,245.3,244.88,244.98,4039.0
2022-03-15 14:00:00,244.93,245.07,244.57,244.57,4117.0,244.93,245.07,244.57,244.57,4117.0
2022-03-15 14:05:00,244.61,245.01,244.57,244.95,4720.0,244.61,245.01,244.57,244.95,4720.0
2022-03-15 14:10:00,244.89,245.01,244.72,244.73,8095.0,244.89,245.01,244.72,244.73,8095.0
2022-03-15 14:15:00,244.76,244.81,244.43,244.44,14313.0,244.76,244.81,244.43,244.44,14313.0
2022-03-15 14:20:00,244.39,244.47,243.52,243.59,6735.0,244.39,244.47,243.52,243.59,6735.0
2022-03-15 14:25:00,243.63,243.73,243.52,243.62,10581.0,243.63,243.73,243.52,243.62,10581.0
2022-03-15 14:30:00,243.62,244.25,243.58,244.16,6206.0,243.62,244.25,243.58,244.16,6206.0
2022-03-15 14:35:00,244.22,244.31,243.89,244.04,5508.0,244.22,244.31,243.89,244.04,5508.0
2022-03-15 14:40:00,244.12,244.44,244.12,244.2,2000.0,244.12,244.44,244.12,244.2,2000.0
2022-03-15 14:45:00,244.27,245.13,244.27,244.98,10369.0,244.27,245.13,244.27,244.98,10369.0
2022-03-15 14:50:00,245.35,245.91,245.26,245.82,7978.0,245.35,245.91,245.26,245.82,7978.0
2022-03-15 14:55:00,245.79,246.13,245.77,246.13,4548.0,245.79,246.13,245.77,246.13,4548.0
2022-03-15 15:00:00,246.01,246.46,245.99,246.24,7476.0,246.01,246.46,245.99,246.24,7476.0
2022-03-15 15:05:00,246.14,246.43,246.06,246.27,3246.0,246.14,246.43,246.06,246.27,3246.0
2022-03-15 15:10:00,246.37,246.5,246.14,246.32,7000.0,246.37,246.5,246.14,246.32,7000.0
2022-03-15 15:15:00,246.38,246.93,246.27,246.91,7176.0,246.38,246.93,246.27,246.91,7176.0
2022-03-15 15:20:00,246.94,247.08,246.78,246.78,15111.0,246.94,247.08,246.78,246.78,15111.0
2022-03-15 15:25:00,246.79,246.87,246.39,246.39,10624.0,246.79,246.87,246.39,246.39,10624.0
2022-03-15 15:30:00,246.41,246.94,246.39,246.63,5910.0,246.41,246.94,246.39,246.63,5910.0
2022-03-15 15:35:00,246.58,246.66,246.23,246.35,5878.0,246.58,246.66,246.23,246.35,5878.0
2022-03-15 15:40:00,246.41,246.43,246.14,246.4,10046.0,246.41,246.43,246.14,246.4,10046.0
2022-03-15 15:45:00,246.4,247.08,246.25,247.05,15867.0,246.4,247.08,246.25,247.05,15867.0
2022-03-15 15:50:00,247.08,247.47,246.93,247.11,33849.0,247.08,247.47,246.93,247.11,33849.0
2022-03-15 15:55:00,247.09,247.13,246.75,246.96,56455.0,247.09,247.13,246.75,246.96,56455.0
2022-03-16 09:30:00,246.36,247.85,246.33,246.86,37841.0,246.36,247.85,246.33,246.86,37841.0
2022-03-16 09:35:00,246.7,248.2,246.41,248.2,4925.0,246.7,248.2,246.41,248.2,4925.0
2022-03-16 09:40:00,248.46,248.46,247.66,248.36,7812.0,248.46,248.46,247.66,248.36,7812.0
2022-03-16 09:45:00,248.49,248.8,247.83,248.55,8545.0,248.49,248.8,247.83,248.55,8545.0
2022-03-16 09:50:00,248.1,248.32,247.83,248.32,5839.0,248.1,248.32,247.83,248.32,5839.0
2022-03-16 09:55:00,248.37,248.37,247.66,247.86,14974.0,248.37,248.37,247.66,247.86,14974.0
2022-03-16 10:00:00,247.97,248.17,247.7,247.71,6112.0,247.97,248.17,247.7,247.71,6112.0
2022-03-16 10:05:00,247.48,247.62,246.69,246.81,6152.0,247.48,247.62,246.69,246.81,6152.0
2022-03-16 10:10:00,246.76,247.23,246.5,247.23,8045.0,246.76,247.23,246.5,247.23,8045.0
2022-03-16 10:15:00,247.23,247.76,247.23,247.54,4271.0,247.23,247.76,247.23,247.54,4271.0
2022-03-16 10:20:00,247.57,247.67,247.44,247.52,5186.0,247.57,247.67,247.44,247.52,5186.0
2022-03-16 10:25:00,247.52,247.67,247.34,247.38,8452.0,247.52,247.67,247.34,247.38,8452.0
2022-03-16 10:30:00,247.36,247.76,246.93,247.63,13226.0,247.36,247.76,246.93,247.63,13226.0
2022-03-16 10:35:00,247.43,247.79,247.43,247.7,4375.0,247.43,247.79,247.43,247.7,4375.0
2022-03-16 10:40:00,247.7,248.21,247.7,247.99,12419.0,247.7,248.21,247.7,247.99,12419.0
2022-03-16 10:45:00,248.06,248.2,247.94,248.13,6374.0,248.06,248.2,247.94,248.13,6374.0
2022-03-16 10:50:00,248.22,248.46,248.06,248.39,6237.0,248.22,248.46,248.06,248.39,6237.0
2022-03-16 10:55:00,248.5,248.78,248.19,248.78,8535.0,248.5,248.78,248.19,248.78,8535.0
2022-03-16 11:00:00,248.66,248.8,248.06,248.77,6296.0,248.66,248.8,248.06,248.77,6296.0
2022-03-16 11:05:00,248.7,248.71,248.06,248.22,3071.0,248.7,248.71,248.06,248.22,3071.0
2022-03-16 11:10:00,248.1,248.26,247.83,247.83,3899.0,248.1,248.26,247.83,247.83,3899.0
2022-03-16 11:15:00,247.72,247.84,247.49,247.59,6241.0,247.72,247.84,247.49,247.59,6241.0
2022-03-16 11:20:00,247.63,247.77,247.41,247.66,2436.0,247.63,247.77,247.41,247.66,2436.0
2022-03-16 11:25:00,247.57,247.74,247.29,247.4,4899.0,247.57,247.74,247.29,247.4,4899.0
2022-03-16 11:30:00,247.52,247.67,247.4,247.4,3765.0,247.52,247.67,247.4,247.4,3765.0
2022-03-16 11:35:00,247.39,247.44,247.13,247.36,2939.0,247.39,247.44,247.13,247.36,2939.0
2022-03-16 11:40:00,247.28,247.28,246.81,246.98,4399.0,247.28,247.28,246.81,246.98,4399.0
2022-03-16 11:45:00,247.06,247.38,246.82,247.38,3994.0,247.06,247.38,246.82,247.38,3994.0
2022-03-16 11:50:00,247.37,247.38,246.97,246.98,1368.0,247.37,247.38,246.97,246.98,1368.0
2022-03-16 11:55:00,246.96,247.09,246.85,247.02,5435.0,246.96,247.09,246.85,247.02,5435.0
2022-03-16 12:00:00,246.97,247.27,246.93,247.1,8770.0,246.97,247.27,246.93,247.1,8770.0
2022-03-16 12:05:00,247.16,247.25,247.09,247.15,1953.0,247.16,247.25,247.09,247.15,1953.0
2022-03-16 12:10:00,247.14,247.17,246.99,247.09,8959.0,247.14,247.17,246.99,247.09,8959.0
2022-03-16 12:15:00,247.12,247.12,246.9,246.98,3383.0,247.12,247.12,246.9,246.98,3383.0
2022-03-16 12:20:00,247.2,247.21,246.82,246.83,2520.0,247.2,247.21,246.82,246.83,2520.0
2022-03-16 12:25:00,246.89,246.9,246.6,246.6,3008.0,246.89,246.9,246.6,246.6,3008.0
2022-03-16 12:30:00,246.65,247.38,246.6,247.37,5551.0,246.65,247.38,246.6,247.37,5551.0
2022-03-16 12:35:00,247.54,247.56,247.27,247.27,3458.0,247.54,247.56,247.27,247.27,3458.0
2022-03-16 12:40:00,247.07,247.58,247.07,247.58,1915.0,247.07,247.58,247.07,247.58,1915.0
2022-03-16 12:45:00,247.42,247.54,246.6,246.6,3594.0,247.42,247.54,246.6,246.6,3594.0
2022-03-16 12:50:00,246.76,246.9,246.59,246.68,2665.0,246.76,246.9,246.59,246.68,2665.0
2022-03-16 12:55:00,246.65,246.67,246.53,246.63,1932.0,246.65,246.67,246.53,246.63,1932.0
2022-03-16 13:00:00,246.68,246.75,246.43,246.43,3630.0,246.68,246.75,246.43,246.43,3630.0
2022-03-16 13:05:00,246.36,246.36,245.71,245.71,4022.0,246.36,246.36,245.71,245.71,4022.0
2022-03-16 13:10:00,245.67,245.85,245.58,245.78,4934.0,245.67,245.85,245.58,245.78,4934.0
2022-03-16 13:15:00,245.87,246.06,245.83,246.06,4416.0,245.87,246.06,245.83,246.06,4416.0
2022-03-16 13:20:00,246.0,246.09,245.88,245.98,4463.0,246.0,246.09,245.88,245.98,4463.0
2022-03-16 13:25:00,245.95,246.05,245.83,245.92,4495.0,245.95,246.05,245.83,245.92,4495.0
2022-03-16 13:30:00,245.91,246.24,245.91,246.11,2600.0,245.91,246.24,245.91,246.11,2600.0
2022-03-16 13:35:00,246.12,246.12,245.77,245.77,2525.0,246.12,246.12,245.77,245.77,2525.0
2022-03-16 13:40:00,245.78,245.78,245.55,245.62,3100.0,245.78,245.78,245.55,245.62,3100.0
2022-03-16 13:45:00,245.57,245.57,245.33,245.44,4772.0,245.57,245.57,245.33,245.44,4772.0
2022-03-16 13:50:00,245.4,245.4,244.82,244.84,8428.0,245.4,245.4,244.82,244.84,8428.0
2022-03-16 13:55:00,244.79,245.15,244.45,245.08,3955.0,244.79,245.15,244.45,245.08,3955.0
2022-03-16 14:00:00,244.98,244.98,243.58,244.0,8107.0,244.98,244.98,243.58,244.0,8107.0
2022-03-16 14:05:00,243.87,244.61,243.74,243.86,6454.0,243.87,244.61,243.74,243.86,6454.0
2022-03-16 14:10:00,243.88,243.88,243.35,243.55,5131.0,243.88,243.88,243.35,243.55,5131.0
2022-03-16 14:15:00,243.56,243.83,243.28,243.71,5100.0,243.56,243.83,243.28,243.71,5100.0
2022-03-16 14:20:00,243.75,243.81,243.21,243.33,5350.0,243.75,243.81,243.21,243.33,5350.0
2022-03-16 14:25:00,243.42,244.0,243.42,243.78,2110.0,243.42,244.0,243.42,243.78,2110.0
2022-03-16 14:30:00,243.6,243.64,243.01,243.6,5092.0,243.6,243.64,243.01,243.6,5092.0
2022-03-16 14:35:00,243.63,244.53,243.55,244.53,3100.0,243.63,244.53,243.55,244.53,3100.0
2022-03-16 14:40:00,244.48,245.24,244.48,245.22,3130.0,244.48,245.24,244.48,245.22,3130.0
2022-03-16 14:45:00,245.17,245.61,245.0,245.04,4190.0,245.17,245.61,245.0,245.04,4190.0
2022-03-16 14:50:00,244.95,245.77,244.95,245.77,4717.0,244.95,245.77,244.95,245.77,4717.0
2022-03-16 14:55:00,245.76,246.48,245.6,245.79,9151.0,245.76,246.48,245.6,245.79,9151.0
2022-03-16 15:00:00,245.73,246.2,245.68,246.2,4152.0,245.73,246.2,245.68,246.2,4152.0
2022-03-16 15:05:00,246.1,246.44,245.8,245.94,6008.0,246.1,246.44,245.8,245.94,6008.0
2022-03-16 15:10:00,245.95,246.12,245.75,246.09,3090.0,245.95,246.12,245.75,246.09,3090.0
2022-03-16 15:15:00,246.2,246.58,245.92,246.58,3812.0,246.2,246.58,245.92,246.58,3812.0
2022-03-16 15:20:00,246.69,247.38,246.6,247.28,3935.0,246.69,247.38,246.6,247.28,3935.0
2022-03-16 15:25:00,247.49,247.66,247.41,247.56,9164.0,247.49,247.66,247.41,247.56,9164.0
2022-03-16 15:30:00,247.53,247.53,246.94,247.03,7111.0,247.53,247.53,246.94,247.03,7111.0
2022-03-16 15:35:00,247.0,247.12,246.87,247.03,4312.0,247.0,247.12,246.87,247.03,4312.0
2022-03-16 15:40:00,247.15,247.15,246.65,246.71,4070.0,247.15,247.15,246.65,246.71,4070.0
2022-03-16 15:45:00,246.85,247.48,246.73,247.38,17551.0,246.85,247.48,246.73,247.38,17551.0
2022-03-16 15:50:00,247.41,247.74,247.36,247.73,12551.0,247.41,247.74,247.36,247.73,12551.0
2022-03-16 15:55:00,247.72,248.65,247.61,248.45,57684.0,247.72,248.65,247.61,248.45,57684.0
2022-03-17 09:30:00,248.36,248.49,247.76,247.76,14047.0,248.36,248.49,247.76,247.76,14047.0
2022-03-17 09:35:00,248.29,248.29,247.37,247.68,3000.0,248.29,248.29,247.37,247.68,3000.0
2022-03-17 09:40:00,248.11,249.06,248.11,248.95,7775.0,248.11,249.06,248.11,248.95,7775.0
2022-03-17 09:45:00,248.96,248.98,248.53,248.84,11420.0,248.96,248.98,248.53,248.84,11420.0
2022-03-17 09:50:00,248.7,248.97,248.65,248.8,5368.0,248.7,248.97,248.65,248.8,5368.0
2022-03-17 09:55:00,248.73,249.72,248.67,249.66,12718.0,248.73,249.72,248.67,249.66,12718.0
2022-03-17 10:00:00,249.65,250.25,249.54,249.87,16261.0,249.65,250.25,249.54,249.87,16261.0
2022-03-17 10:05:00,249.85,250.25,249.77,250.25,10321.0,249.85,250.25,249.77,250.25,10321.0
2022-03-17 10:10:00,250.31,251.0,250.04,250.78,17272.0,250.31,251.0,250.04,250.78,17272.0
2022-03-17 10:15:00,250.83,251.26,250.73,251.04,5058.0,250.83,251.26,250.73,251.04,5058.0
2022-03-17 10:20:00,251.18,251.32,250.98,250.99,5968.0,251.18,251.32,250.98,250.99,5968.0
2022-03-17 10:25:00,251.11,251.33,251.03,251.15,4225.0,251.11,251.33,251.03,251.15,4225.0
2022-03-17 10:30:00,251.16,251.17,250.3,250.49,6790.0,251.16,251.17,250.3,250.49,6790.0
2022-03-17 10:35:00,250.5,250.76,250.36,250.64,2163.0,250.5,250.76,250.36,250.64,2163.0
2022-03-17 10:40:00,250.6,250.6,250.01,250.2,3858.0,250.6,250.6,250.01,250.2,3858.0
2022-03-17 10:45:00,250.15,250.74,250.14,250.42,4400.0,250.15,250.74,250.14,250.42,4400.0
2022-03-17 10:50:00,250.55,250.86,250.24,250.24,6194.0,250.55,250.86,250.24,250.24,6194.0
2022-03-17 10:55:00,250.32,250.32,249.61,249.72,2800.0,250.32,250.32,249.61,249.72,2800.0
2022-03-17 11:00:00,249.75,249.88,249.55,249.69,24991.0,249.75,249.88,249.55,249.69,24991.0
2022-03-17 11:05:00,249.61,250.27,249.61,250.2,3731.0,249.61,250.27,249.61,250.2,3731.0
2022-03-17 11:10:00,250.11,250.11,249.68,249.75,2225.0,250.11,250.11,249.68,249.75,2225.0
2022-03-17 11:15:00,249.74,249.97,249.64,249.97,2323.0,249.74,249.97,249.64,249.97,2323.0
2022-03-17 11:20:00,249.89,250.24,249.8,250.24,3027.0,249.89,250.24,249.8,250.24,3027.0
2022-03-17 11:25:00,250.04,250.14,249.66,249.66,2445.0,250.04,250.14,249.66,249.66,2445.0
2022-03-17 11:30:00,249.84,250.34,249.83,250.09,6245.0,249.84,250.34,249.83,250.09,6245.0
2022-03-17 11:35:00,250.09,250.43,250.09,250.32,2925.0,250.09,250.43,250.09,250.32,2925.0
2022-03-17 11:40:00,250.43,250.54,250.36,250.54,3611.0,250.43,250.54,250.36,250.54,3611.0
2022-03-17 11:45:00,250.66,250.82,250.1,250.2,4196.0,250.66,250.82,250.1,250.2,4196.0
2022-03-17 11:50:00,250.31,250.49,250.18,250.32,3568.0,250.31,250.49,250.18,250.32,3568.0
2022-03-17 11:55:00,250.35,250.38,249.72,249.72,4192.0,250.35,250.38,249.72,249.72,4192.0
2022-03-17 12:00:00,249.84,250.18,249.68,250.18,8601.0,249.84,250.18,249.68,250.18,8601.0
2022-03-17 12:05:00,250.28,250.36,250.15,250.21,5832.0,250.28,250.36,250.15,250.21,5832.0
2022-03-17 12:10:00,250.17,250.4,250.13,250.22,4113.0,250.17,250.4,250.13,250.22,4113.0
2022-03-17 12:15:00,250.22,250.33,250.1,250.15,12816.0,250.22,250.33,250.1,250.15,12816.0
2022-03-17 12:20:00,250.23,250.65,250.21,250.5,6154.0,250.23,250.65,250.21,250.5,6154.0
2022-03-17 12:25:00,250.49,250.52,250.41,250.48,3999.0,250.49,250.52,250.41,250.48,3999.0
2022-03-17 12:30:00,250.51,250.64,250.38,250.55,6708.0,250.51,250.64,250.38,250.55,6708.0
2022-03-17 12:35:00,250.5,250.55,250.31,250.42,4100.0,250.5,250.55,250.31,250.42,4100.0
2022-03-17 12:40:00,250.33,250.48,250.33,250.44,3903.0,250.33,250.48,250.33,250.44,3903.0
2022-03-17 12:45:00,250.44,250.55,250.33,250.43,6800.0,250.44,250.55,250.33,250.43,6800.0
2022-03-17 12:50:00,250.45,250.52,250.22,250.23,2250.0,250.45,250.52,250.22,250.23,2250.0
2022-03-17 12:55:00,250.32,250.32,250.17,250.26,6566.0,250.32,250.32,250.17,250.26,6566.0
2022-03-17 13:00:00,250.3,250.3,249.9,250.03,14402.0,250.3,250.3,249.9,250.03,14402.0
2022-03-17 13:05:00,250.09,250.11,249.51,249.54,5511.0,250.09,250.11,249.51,249.54,5511.0
2022-03-17 13:10:00,249.54,249.79,249.06,249.17,7430.0,249.54,249.79,249.06,249.17,7430.0
2022-03-17 13:15:00,249.24,249.49,249.24,249.35,3337.0,249.24,249.49,249.24,249.35,3337.0
2022-03-17 13:20:00,249.36,249.56,249.23,249.23,7387.0,249.36,249.56,249.23,249.23,7387.0
2022-03-17 13:25:00,249.19,249.44,249.05,249.37,6026.0,249.19,249.44,249.05,249.37,6026.0
2022-03-17 13:30:00,249.33,249.63,249.23,249.61,3548.0,249.33,249.63,249.23,249.61,3548.0
2022-03-17 13:35:00,249.66,249.92,249.63,249.81,3930.0,249.66,249.92,249.63,249.81,3930.0
2022-03-17 13:40:00,249.89,250.15,249.87,250.09,5748.0,249.89,250.15,249.87,250.09,5748.0
2022-03-17 13:45:00,250.09,250.31,249.97,250.17,4650.0,250.09,250.31,249.97,250.17,4650.0
2022-03-17 13:50:00,250.19,250.24,250.02,250.1,53383.0,250.19,250.24,250.02,250.1,53383.0
2022-03-17 13:55:00,250.17,250.64,250.13,250.34,3081.0,250.17,250.64,250.13,250.34,3081.0
2022-03-17 14:00:00,250.29,250.37,250.14,250.37,8748.0,250.29,250.37,250.14,250.37,8748.0
2022-03-17 14:05:00,250.58,250.58,250.12,250.2,11610.0,250.58,250.58,250.12,250.2,11610.0
2022-03-17 14:10:00,250.23,250.23,249.65,249.74,5075.0,250.23,250.23,249.65,249.74,5075.0
2022-03-17 14:15:00,249.78,249.78,249.38,249.53,4031.0,249.78,249.78,249.38,249.53,4031.0
2022-03-17 14:20:00,249.51,249.83,249.51,249.56,2525.0,249.51,249.83,249.51,249.56,2525.0
2022-03-17 14:25:00,249.5,249.81,249.5,249.61,4953.0,249.5,249.81,249.5,249.61,4953.0
2022-03-17 14:30:00,249.61,250.08,249.56,249.86,3633.0,249.61,250.08,249.56,249.86,3633.0
2022-03-17 14:35:00,250.09,250.1,250.04,250.04,800.0,250.09,250.1,250.04,250.04,800.0
2022-03-17 14:40:00,250.23,250.29,250.09,250.17,3669.0,250.23,250.29,250.09,250.17,3669.0
2022-03-17 14:45:00,250.17,250.22,249.88,250.22,5344.0,250.17,250.22,249.88,250.22,5344.0
2022-03-17 14:50:00,250.42,250.42,250.0,250.1,2103.0,250.42,250.42,250.0,250.1,2103.0
2022-03-17 14:55:00,250.05,250.26,249.96,250.17,2461.0,250.05,250.26,249.96,250.17,2461.0
2022-03-17 15:00:00,250.15,250.29,249.98,250.25,1706.0,250.15,250.29,249.98,250.25,1706.0
2022-03-17 15:05:00,250.27,250.27,249.91,249.98,3959.0,250.27,250.27,249.91,249.98,3959.0
2022-03-17 15:10:00,249.97,249.97,249.56,249.75,4227.0,249.97,249.97,249.56,249.75,4227.0
2022-03-17 15:15:00,249.77,250.25,249.75,250.23,6593.0,249.77,250.25,249.75,250.23,6593.0
2022-03-17 15:20:00,250.18,250.18,249.63,249.63,11508.0,250.18,250.18,249.63,249.63,11508.0
2022-03-17 15:25:00,249.7,249.94,249.7,249.91,3461.0,249.7,249.94,249.7,249.91,3461.0
2022-03-17 15:30:00,249.86,249.93,249.48,249.82,7352.0,249.86,249.93,249.48,249.82,7352.0
2022-03-17 15:35:00,249.84,249.91,249.61,249.73,5477.0,249.84,249.91,249.61,249.73,5477.0
2022-03-17 15:40:00,249.76,250.12,249.76,250.09,8435.0,249.76,250.12,249.76,250.09,8435.0
2022-03-17 15:45:00,250.02,250.23,249.96,250.1,20020.0,250.02,250.23,249.96,250.1,20020.0
2022-03-17 15:50:00,250.09,250.63,250.09,250.46,25749.0,250.09,250.63,250.09,250.46,25749.0
2022-03-17 15:55:00,250.47,250.62,249.88,249.99,97078.0,250.47,250.62,249.88,249.99,97078.0
2022-03-18 09:30:00,249.79,250.13,246.22,246.78,262346.0,249.79,250.13,246.22,246.78,262346.0
2022-03-18 09:35:00,246.7,248.28,246.31,247.62,11500.0,246.7,248.28,246.31,247.62,11500.0
2022-03-18 09:40:00,247.78,248.5,247.41,248.23,13494.0,247.78,248.5,247.41,248.23,13494.0
2022-03-18 09:45:00,248.47,248.47,246.76,247.23,9160.0,248.47,248.47,246.76,247.23,9160.0
2022-03-18 09:50:00,247.14,247.78,247.05,247.06,6887.0,247.14,247.78,247.05,247.06,6887.0
2022-03-18 09:55:00,246.94,247.11,246.6,246.69,9018.0,246.94,247.11,246.6,246.69,9018.0
2022-03-18 10:00:00,246.7,248.15,246.65,247.74,9443.0,246.7,248.15,246.65,247.74,9443.0
2022-03-18 10:05:00,247.59,247.88,246.98,247.88,35885.0,247.59,247.88,246.98,247.88,35885.0
2022-03-18 10:10:00,247.85,248.31,247.79,247.93,6303.0,247.85,248.31,247.79,247.93,6303.0
2022-03-18 10:15:00,247.82,247.9,247.35,247.5,5700.0,247.82,247.9,247.35,247.5,5700.0
2022-03-18 10:20:00,247.51,247.53,246.73,246.87,6724.0,247.51,247.53,246.73,246.87,6724.0
2022-03-18 10:25:00,246.8,247.86,246.8,247.56,5727.0,246.8,247.86,246.8,247.56,5727.0
2022-03-18 10:30:00,247.66,247.92,247.36,247.81,7105.0,247.66,247.92,247.36,247.81,7105.0
2022-03-18 10:35:00,247.79,248.09,247.39,247.63,9628.0,247.79,248.09,247.39,247.63,9628.0
2022-03-18 10:40:00,247.54,247.71,247.46,247.56,6617.0,247.54,247.71,247.46,247.56,6617.0
2022-03-18 10:45:00,247.58,247.87,247.41,247.71,10582.0,247.58,247.87,247.41,247.71,10582.0
2022-03-18 10:50:00,247.68,247.73,247.41,247.66,11445.0,247.68,247.73,247.41,247.66,11445.0
2022-03-18 10:55:00,247.75,248.16,247.64,247.77,4700.0,247.75,248.16,247.64,247.77,4700.0
2022-03-18 11:00:00,247.87,248.25,247.47,248.04,26760.0,247.87,248.25,247.47,248.04,26760.0
2022-03-18 11:05:00,248.05,248.3,247.85,247.85,32817.0,248.05,248.3,247.85,247.85,32817.0
2022-03-18 11:10:00,247.98,248.54,247.96,248.12,28382.0,247.98,248.54,247.96,248.12,28382.0
2022-03-18 11:15:00,248.08,248.62,247.98,248.54,9123.0,248.08,248.62,247.98,248.54,9123.0
2022-03-18 11:20:00,248.4,248.4,248.15,248.19,5927.0,248.4,248.4,248.15,248.19,5927.0
2022-03-18 11:25:00,248.26,248.29,247.8,248.05,13127.0,248.26,248.29,247.8,248.05,13127.0
2022-03-18 11:30:00,248.11,248.11,246.91,247.06,25257.0,248.11,248.11,246.91,247.06,25257.0
2022-03-18 11:35:00,247.0,247.34,246.7,246.7,9316.0,247.0,247.34,246.7,246.7,9316.0
2022-03-18 11:40:00,246.68,246.76,246.25,246.36,9050.0,246.68,246.76,246.25,246.36,9050.0
2022-03-18 11:45:00,246.5,247.21,246.47,247.07,11671.0,246.5,247.21,246.47,247.07,11671.0
2022-03-18 11:50:00,246.95,247.41,246.8,246.9,4888.0,246.95,247.41,246.8,246.9,4888.0
2022-03-18 11:55:00,246.89,247.29,246.89,247.17,2885.0,246.89,247.29,246.89,247.17,2885.0
2022-03-18 12:00:00,247.27,247.27,246.9,247.0,4178.0,247.27,247.27,246.9,247.0,4178.0
2022-03-18 12:05:00,247.04,247.15,246.64,246.68,3972.0,247.04,247.15,246.64,246.68,3972.0
2022-03-18 12:10:00,246.73,246.83,246.51,246.67,3505.0,246.73,246.83,246.51,246.67,3505.0
2022-03-18 12:15:00,246.94,246.95,246.72,246.81,3404.0,246.94,246.95,246.72,246.81,3404.0
2022-03-18 12:20:00,246.64,246.97,246.64,246.9,2832.0,246.64,246.97,246.64,246.9,2832.0
2022-03-18 12:25:00,246.95,247.14,246.8,247.14,3006.0,246.95,247.14,246.8,247.14,3006.0
2022-03-18 12:30:00,247.04,247.31,246.92,247.31,4617.0,247.04,247.31,246.92,247.31,4617.0
2022-03-18 12:35:00,247.34,247.42,246.77,247.11,5419.0,247.34,247.42,246.77,247.11,5419.0
2022-03-18 12:40:00,247.17,247.17,246.88,247.09,4570.0,247.17,247.17,246.88,247.09,4570.0
2022-03-18 12:45:00,246.95,246.99,246.41,246.42,7047.0,246.95,246.99,246.41,246.42,7047.0
2022-03-18 12:50:00,246.44,246.55,246.32,246.37,5964.0,246.44,246.55,246.32,246.37,5964.0
2022-03-18 12:55:00,246.41,246.74,246.26,246.57,7071.0,246.41,246.74,246.26,246.57,7071.0
2022-03-18 13:00:00,246.55,246.83,246.55,246.68,2150.0,246.55,246.83,246.55,246.68,2150.0
2022-03-18 13:05:00,246.67,247.12,246.64,247.12,1505.0,246.67,247.12,246.64,247.12,1505.0
2022-03-18 13:10:00,247.05,247.26,246.95,247.05,2500.0,247.05,247.26,246.95,247.05,2500.0
2022-03-18 13:15:00,246.93,246.99,246.74,246.74,3022.0,246.93,246.99,246.74,246.74,3022.0
2022-03-18 13:20:00,246.8,247.05,246.78,247.0,2185.0,246.8,247.05,246.78,247.0,2185.0
2022-03-18 13:25:00,246.94,247.23,246.91,247.23,5240.0,246.94,247.23,246.91,247.23,5240.0
2022-03-18 13:30:00,247.2,247.37,247.19,247.28,1793.0,247.2,247.37,247.19,247.28,1793.0
2022-03-18 13:35:00,247.26,247.32,247.2,247.22,5845.0,247.26,247.32,247.2,247.22,5845.0
2022-03-18 13:40:00,247.11,247.43,247.1,247.41,2415.0,247.11,247.43,247.1,247.41,2415.0
2022-03-18 13:45:00,247.37,247.65,247.37,247.64,6230.0,247.37,247.65,247.37,247.64,6230.0
2022-03-18 13:50:00,247.72,247.77,247.63,247.7,2969.0,247.72,247.77,247.63,247.7,2969.0
2022-03-18 13:55:00,247.66,247.67,247.3,247.3,5992.0,247.66,247.67,247.3,247.3,5992.0
2022-03-18 14:00:00,247.3,247.31,246.94,246.95,6054.0,247.3,247.31,246.94,246.95,6054.0
2022-03-18 14:05:00,246.95,247.04,246.8,246.9,4023.0,246.95,247.04,246.8,246.9,4023.0
2022-03-18 14:10:00,246.91,247.21,246.9,247.12,3208.0,246.91,247.21,246.9,247.12,3208.0
2022-03-18 14:15:00,247.11,247.3,247.01,247.2,13366.0,247.11,247.3,247.01,247.2,13366.0
2022-03-18 14:20:00,247.14,247.28,247.02,247.23,2794.0,247.14,247.28,247.02,247.23,2794.0
2022-03-18 14:25:00,247.2,247.21,247.0,247.0,6906.0,247.2,247.21,247.0,247.0,6906.0
2022-03-18 14:30:00,246.98,247.09,246.75,246.86,3300.0,246.98,247.09,246.75,246.86,3300.0
2022-03-18 14:35:00,246.86,247.1,246.85,247.1,2400.0,246.86,247.1,246.85,247.1,2400.0
2022-03-18 14:40:00,247.13,247.34,247.03,247.14,8227.0,247.13,247.34,247.03,247.14,8227.0
2022-03-18 14:45:00,247.14,247.4,247.14,247.34,3614.0,247.14,247.4,247.14,247.34,3614.0
2022-03-18 14:50:00,247.31,247.59,247.31,247.59,3076.0,247.31,247.59,247.31,247.59,3076.0
2022-03-18 14:55:00,247.57,247.78,247.57,247.71,3800.0,247.57,247.78,247.57,247.71,3800.0
2022-03-18 15:00:00,247.78,248.46,247.7,248.46,4000.0,247.78,248.46,247.7,248.46,4000.0
2022-03-18 15:05:00,248.35,248.35,248.18,248.24,3996.0,248.35,248.35,248.18,248.24,3996.0
2022-03-18 15:10:00,248.29,248.66,248.07,248.43,9149.0,248.29,248.66,248.07,248.43,9149.0
2022-03-18 15:15:00,248.4,248.4,248.14,248.32,5105.0,248.4,248.4,248.14,248.32,5105.0
2022-03-18 15:20:00,248.45,248.49,248.23,248.38,6896.0,248.45,248.49,248.23,248.38,6896.0
2022-03-18 15:25:00,248.35,248.46,248.25,248.27,6671.0,248.35,248.46,248.25,248.27,6671.0
2022-03-18 15:30:00,248.3,249.09,248.23,248.98,6685.0,248.3,249.09,248.23,248.98,6685.0
2022-03-18 15:35:00,249.02,249.06,248.52,248.52,7320.0,249.02,249.06,248.52,248.52,7320.0
2022-03-18 15:40:00,248.54,248.92,248.44,248.87,11722.0,248.54,248.92,248.44,248.87,11722.0
2022-03-18 15:45:00,248.86,248.88,248.59,248.64,6639.0,248.86,248.88,248.59,248.64,6639.0
2022-03-18 15:50:00,248.56,249.25,248.54,248.8,21691.0,248.56,249.25,248.54,248.8,21691.0
2022-03-18 15:55:00,248.79,249.26,248.79,249.18,62749.0,248.79,249.26,248.79,249.18,62749.0
2022-03-21 09:30:00,248.03,249.28,248.0,248.57,56022.0,248.03,249.28,248.0,248.57,56022.0
2022-03-21 09:35:00,248.48,249.66,248.26,249.26,12851.0,248.48,249.66,248.26,249.26,12851.0
2022-03-21 09:40:00,249.29,250.53,249.1,250.37,18050.0,249.29,250.53,249.1,250.37,18050.0
2022-03-21 09:45:00,250.39,252.19,250.1,252.19,37010.0,250.39,252.19,250.1,252.19,37010.0
2022-03-21 09:50:00,251.98,252.04,249.93,250.25,9603.0,251.98,252.04,249.93,250.25,9603.0
2022-03-21 09:55:00,249.95,250.06,249.23,249.44,15144.0,249.95,250.06,249.23,249.44,15144.0
2022-03-21 10:00:00,249.39,250.66,249.38,250.18,20303.0,249.39,250.66,249.38,250.18,20303.0
2022-03-21 10:05:00,250.15,250.78,250.14,250.3,8406.0,250.15,250.78,250.14,250.3,8406.0
2022-03-21 10:10:00,250.23,250.4,249.91,250.15,9165.0,250.23,250.4,249.91,250.15,9165.0
2022-03-21 10:15:00,249.91,250.92,249.91,250.82,8580.0,249.91,250.92,249.91,250.82,8580.0
2022-03-21 10:20:00,250.75,250.88,250.46,250.81,10699.0,250.75,250.88,250.46,250.81,10699.0
2022-03-21 10:25:00,250.75,251.1,250.42,250.57,22749.0,250.75,251.1,250.42,250.57,22749.0
2022-03-21 10:30:00,250.57,251.46,250.27,251.46,8616.0,250.57,251.46,250.27,251.46,8616.0
2022-03-21 10:35:00,251.57,251.61,251.01,251.21,7189.0,251.57,251.61,251.01,251.21,7189.0
2022-03-21 10:40:00,251.09,251.17,250.27,250.27,7368.0,251.09,251.17,250.27,250.27,7368.0
2022-03-21 10:45:00,250.41,250.41,249.36,249.36,8063.0,250.41,250.41,249.36,249.36,8063.0
2022-03-21 10:50:00,249.28,249.34,248.86,249.29,12902.0,249.28,249.34,248.86,249.29,12902.0
2022-03-21 10:55:00,249.3,249.62,248.87,249.62,7586.0,249.3,249.62,248.87,249.62,7586.0
2022-03-21 11:00:00,249.54,249.91,249.48,249.64,8839.0,249.54,249.91,249.48,249.64,8839.0
2022-03-21 11:05:00,249.83,249.95,249.5,249.5,6100.0,249.83,249.95,249.5,249.5,6100.0
2022-03-21 11:10:00,249.55,249.93,249.54,249.87,7186.0,249.55,249.93,249.54,249.87,7186.0
2022-03-21 11:15:00,249.97,250.55,249.97,250.17,5843.0,249.97,250.55,249.97,250.17,5843.0
2022-03-21 11:20:00,250.13,250.13,249.71,249.77,5149.0,250.13,250.13,249.71,249.77,5149.0
2022-03-21 11:25:00,249.79,249.79,249.3,249.55,9131.0,249.79,249.79,249.3,249.55,9131.0
2022-03-21 11:30:00,249.63,249.64,249.12,249.49,8405.0,249.63,249.64,249.12,249.49,8405.0
2022-03-21 11:35:00,249.54,249.54,249.0,249.32,7462.0,249.54,249.54,249.0,249.32,7462.0
2022-03-21 11:40:00,249.26,249.45,248.68,248.69,7991.0,249.26,249.45,248.68,248.69,7991.0
2022-03-21 11:45:00,248.6,248.8,248.4,248.55,4856.0,248.6,248.8,248.4,248.55,4856.0
2022-03-21 11:50:00,248.48,248.6,248.07,248.32,4299.0,248.48,248.6,248.07,248.32,4299.0
2022-03-21 11:55:00,248.28,248.41,248.1,248.38,4674.0,248.28,248.41,248.1,248.38,4674.0
2022-03-21 12:00:00,248.39,248.61,248.07,248.07,5759.0,248.39,248.61,248.07,248.07,5759.0
2022-03-21 12:05:00,248.08,248.48,247.95,248.35,6203.0,248.08,248.48,247.95,248.35,6203.0
2022-03-21 12:10:00,248.31,248.52,248.01,248.11,3248.0,248.31,248.52,248.01,248.11,3248.0
2022-03-21 12:15:00,248.26,248.4,248.04,248.25,4707.0,248.26,248.4,248.04,248.25,4707.0
2022-03-21 12:20:00,248.26,248.6,248.25,248.52,3900.0,248.26,248.6,248.25,248.52,3900.0
2022-03-21 12:25:00,248.55,248.64,248.12,248.13,5316.0,248.55,248.64,248.12,248.13,5316.0
2022-03-21 12:30:00,248.0,248.0,247.18,247.34,11239.0,248.0,248.0,247.18,247.34,11239.0
2022-03-21 12:35:00,247.33,247.49,247.08,247.48,4467.0,247.33,247.49,247.08,247.48,4467.0
2022-03-21 12:40:00,247.48,247.76,247.44,247.7,8235.0,247.48,247.76,247.44,247.7,8235.0
2022-03-21 12:45:00,247.53,247.91,247.48,247.91,6661.0,247.53,247.91,247.48,247.91,6661.0
2022-03-21 12:50:00,247.82,247.84,247.16,247.16,5562.0,247.82,247.84,247.16,247.16,5562.0
2022-03-21 12:55:00,247.1,247.52,247.07,247.47,4900.0,247.1,247.52,247.07,247.47,4900.0
2022-03-21 13:00:00,247.4,247.51,247.18,247.18,4200.0,247.4,247.51,247.18,247.18,4200.0
2022-03-21 13:05:00,247.27,247.58,247.27,247.37,3050.0,247.27,247.58,247.27,247.37,3050.0
2022-03-21 13:10:00,247.31,247.41,247.02,247.2,5117.0,247.31,247.41,247.02,247.2,5117.0
2022-03-21 13:15:00,247.29,247.32,246.9,246.91,4966.0,247.29,247.32,246.9,246.91,4966.0
2022-03-21 13:20:00,246.94,247.28,246.73,247.17,2937.0,246.94,247.28,246.73,247.17,2937.0
2022-03-21 13:25:00,247.17,247.48,247.08,247.08,3371.0,247.17,247.48,247.08,247.08,3371.0
2022-03-21 13:30:00,247.05,247.65,247.05,247.5,3368.0,247.05,247.65,247.05,247.5,3368.0
2022-03-21 13:35:00,247.6,247.79,247.44,247.65,7123.0,247.6,247.79,247.44,247.65,7123.0
2022-03-21 13:40:00,247.53,247.56,246.93,247.18,3548.0,247.53,247.56,246.93,247.18,3548.0
2022-03-21 13:45:00,247.2,247.35,247.15,247.29,2847.0,247.2,247.35,247.15,247.29,2847.0
2022-03-21 13:50:00,247.11,247.51,247.05,247.35,7101.0,247.11,247.51,247.05,247.35,7101.0
2022-03-21 13:55:00,247.44,247.59,247.23,247.5,3824.0,247.44,247.59,247.23,247.5,3824.0
2022-03-21 14:00:00,247.48,247.73,247.45,247.56,6912.0,247.48,247.73,247.45,247.56,6912.0
2022-03-21 14:05:00,247.5,247.75,247.5,247.75,7041.0,247.5,247.75,247.5,247.75,7041.0
2022-03-21 14:10:00,247.81,247.97,247.73,247.86,4855.0,247.81,247.97,247.73,247.86,4855.0
2022-03-21 14:15:00,247.94,248.08,247.81,248.06,6900.0,247.94,248.08,247.81,248.06,6900.0
2022-03-21 14:20:00,248.06,248.78,248.05,248.75,6606.0,248.06,248.78,248.05,248.75,6606.0
2022-03-21 14:25:00,248.67,248.89,248.36,248.78,5344.0,248.67,248.89,248.36,248.78,5344.0
2022-03-21 14:30:00,248.79,248.86,248.58,248.74,5100.0,248.79,248.86,248.58,248.74,5100.0
2022-03-21 14:35:00,248.73,248.73,248.49,248.54,5967.0,248.73,248.73,248.49,248.54,5967.0
2022-03-21 14:40:00,248.56,248.59,248.32,248.44,4273.0,248.56,248.59,248.32,248.44,4273.0
2022-03-21 14:45:00,248.48,248.68,248.16,248.19,4357.0,248.48,248.68,248.16,248.19,4357.0
2022-03-21 14:50:00,248.18,248.59,248.13,248.44,7616.0,248.18,248.59,248.13,248.44,7616.0
2022-03-21 14:55:00,248.46,248.51,248.13,248.17,8354.0,248.46,248.51,248.13,248.17,8354.0
2022-03-21 15:00:00,248.12,248.79,248.12,248.77,5600.0,248.12,248.79,248.12,248.77,5600.0
2022-03-21 15:05:00,248.74,249.1,248.69,248.79,17635.0,248.74,249.1,248.69,248.79,17635.0
2022-03-21 15:10:00,248.66,249.02,248.61,249.02,5422.0,248.66,249.02,248.61,249.02,5422.0
2022-03-21 15:15:00,249.26,249.54,249.1,249.49,10539.0,249.26,249.54,249.1,249.49,10539.0
2022-03-21 15:20:00,249.48,249.69,249.47,249.65,11208.0,249.48,249.69,249.47,249.65,11208.0
2022-03-21 15:25:00,249.62,249.71,249.54,249.55,9640.0,249.62,249.71,249.54,249.55,9640.0
2022-03-21 15:30:00,249.6,249.69,249.47,249.61,10246.0,249.6,249.69,249.47,249.61,10246.0
2022-03-21 15:35:00,249.51,249.67,249.43,249.51,14026.0,249.51,249.67,249.43,249.51,14026.0
2022-03-21 15:40:00,249.45,249.8,249.38,249.5,18748.0,249.45,249.8,249.38,249.5,18748.0
2022-03-21 15:45:00,249.49,249.59,249.2,249.2,9554.0,249.49,249.59,249.2,249.2,9554.0
2022-03-21 15:50:00,249.28,250.0,249.15,249.91,28215.0,249.28,250.0,249.15,249.91,28215.0
2022-03-21 15:55:00,249.82,250.43,249.64,250.3,65262.0,249.82,250.43,249.64,250.3,65262.0
2022-03-22 09:30:00,249.13,250.2,248.8,248.96,33804.0,249.13,250.2,248.8,248.96,33804.0
2022-03-22 09:35:00,249.03,249.57,248.5,249.57,15360.0,249.03,249.57,248.5,249.57,15360.0
2022-03-22 09:40:00,249.62,250.93,249.62,250.93,12613.0,249.62,250.93,249.62,250.93,12613.0
2022-03-22 09:45:00,250.84,251.21,250.24,251.1,3788.0,250.84,251.21,250.24,251.1,3788.0
2022-03-22 09:50:00,251.16,251.16,250.34,250.43,3005.0,251.16,251.16,250.34,250.43,3005.0
2022-03-22 09:55:00,250.4,250.69,250.24,250.41,7150.0,250.4,250.69,250.24,250.41,7150.0
2022-03-22 10:00:00,250.61,250.61,249.83,249.83,11848.0,250.61,250.61,249.83,249.83,11848.0
2022-03-22 10:05:00,249.8,249.94,249.49,249.89,3024.0,249.8,249.94,249.49,249.89,3024.0
2022-03-22 10:10:00,250.0,250.35,250.0,250.34,4910.0,250.0,250.35,250.0,250.34,4910.0
2022-03-22 10:15:00,250.33,250.38,249.89,250.33,9678.0,250.33,250.38,249.89,250.33,9678.0
2022-03-22 10:20:00,250.24,251.0,250.23,250.73,7917.0,250.24,251.0,250.23,250.73,7917.0
2022-03-22 10:25:00,250.92,251.31,250.46,250.46,6464.0,250.92,251.31,250.46,250.46,6464.0
2022-03-22 10:30:00,250.45,250.85,249.72,250.22,10409.0,250.45,250.85,249.72,250.22,10409.0
2022-03-22 10:35:00,250.17,250.36,249.58,249.81,4915.0,250.17,250.36,249.58,249.81,4915.0
2022-03-22 10:40:00,249.82,250.4,249.6,250.26,2285.0,249.82,250.4,249.6,250.26,2285.0
2022-03-22 10:45:00,250.11,250.72,250.1,250.67,5631.0,250.11,250.72,250.1,250.67,5631.0
2022-03-22 10:50:00,250.77,250.77,250.25,250.57,8554.0,250.77,250.77,250.25,250.57,8554.0
2022-03-22 10:55:00,250.7,250.79,250.43,250.61,2428.0,250.7,250.79,250.43,250.61,2428.0
2022-03-22 11:00:00,250.38,250.38,249.65,249.66,8900.0,250.38,250.38,249.65,249.66,8900.0
2022-03-22 11:05:00,249.61,249.91,249.55,249.69,7825.0,249.61,249.91,249.55,249.69,7825.0
2022-03-22 11:10:00,249.9,250.63,249.9,250.1,8428.0,249.9,250.63,249.9,250.1,8428.0
2022-03-22 11:15:00,250.09,250.53,250.09,250.42,2302.0,250.09,250.53,250.09,250.42,2302.0
2022-03-22 11:20:00,250.48,250.48,250.2,250.38,2314.0,250.48,250.48,250.2,250.38,2314.0
2022-03-22 11:25:00,250.52,250.96,250.41,250.92,4312.0,250.52,250.96,250.41,250.92,4312.0
2022-03-22 11:30:00,251.04,251.04,250.61,250.71,5396.0,251.04,251.04,250.61,250.71,5396.0
2022-03-22 11:35:00,250.71,251.06,250.55,250.89,2700.0,250.71,251.06,250.55,250.89,2700.0
2022-03-22 11:40:00,250.84,250.84,250.58,250.75,3185.0,250.84,250.84,250.58,250.75,3185.0
2022-03-22 11:45:00,250.78,251.06,250.78,250.93,1831.0,250.78,251.06,250.78,250.93,1831.0
2022-03-22 11:50:00,250.98,251.31,250.9,251.31,3005.0,250.98,251.31,250.9,251.31,3005.0
2022-03-22 11:55:00,251.25,251.53,251.14,251.29,2850.0,251.25,251.53,251.14,251.29,2850.0
2022-03-22 12:00:00,251.27,251.66,251.26,251.66,2603.0,251.27,251.66,251.26,251.66,2603.0
2022-03-22 12:05:00,251.68,251.87,251.68,251.72,3268.0,251.68,251.87,251.68,251.72,3268.0
2022-03-22 12:10:00,251.75,251.91,251.48,251.7,8846.0,251.75,251.91,251.48,251.7,8846.0
2022-03-22 12:15:00,251.62,251.81,251.52,251.81,3096.0,251.62,251.81,251.52,251.81,3096.0
2022-03-22 12:20:00,251.83,251.84,251.5,251.5,2059.0,251.83,251.84,251.5,251.5,2059.0
2022-03-22 12:25:00,251.45,251.45,251.39,251.4,1899.0,251.45,251.45,251.39,251.4,1899.0
2022-03-22 12:30:00,251.35,251.43,251.25,251.32,2090.0,251.35,251.43,251.25,251.32,2090.0
2022-03-22 12:35:00,251.64,252.08,251.64,251.91,10755.0,251.64,252.08,251.64,251.91,10755.0
2022-03-22 12:40:00,251.9,252.06,251.63,251.7,3245.0,251.9,252.06,251.63,251.7,3245.0
2022-03-22 12:45:00,251.41,251.65,251.34,251.57,3165.0,251.41,251.65,251.34,251.57,3165.0
2022-03-22 12:50:00,251.81,252.07,251.8,252.02,1600.0,251.81,252.07,251.8,252.02,1600.0
2022-03-22 12:55:00,252.07,252.07,251.93,251.95,534.0,252.07,252.07,251.93,251.95,534.0
2022-03-22 13:00:00,251.93,252.13,251.93,251.97,1443.0,251.93,252.13,251.93,251.97,1443.0
2022-03-22 13:05:00,251.98,252.14,251.98,252.11,1396.0,251.98,252.14,251.98,252.11,1396.0
2022-03-22 13:10:00,252.05,252.12,251.94,252.07,3122.0,252.05,252.12,251.94,252.07,3122.0
2022-03-22 13:15:00,252.06,252.15,252.05,252.11,1937.0,252.06,252.15,252.05,252.11,1937.0
2022-03-22 13:20:00,252.06,252.07,251.81,251.97,4430.0,252.06,252.07,251.81,251.97,4430.0
2022-03-22 13:25:00,251.99,252.06,251.54,251.56,2852.0,251.99,252.06,251.54,251.56,2852.0
2022-03-22 13:30:00,251.45,251.45,250.99,251.05,3196.0,251.45,251.45,250.99,251.05,3196.0
2022-03-22 13:35:00,251.05,251.34,250.87,251.25,2918.0,251.05,251.34,250.87,251.25,2918.0
2022-03-22 13:40:00,251.21,251.32,251.2,251.3,1900.0,251.21,251.32,251.2,251.3,1900.0
2022-03-22 13:45:00,251.31,251.78,251.3,251.45,2824.0,251.31,251.78,251.3,251.45,2824.0
2022-03-22 13:50:00,251.34,251.78,251.34,251.7,2150.0,251.34,251.78,251.34,251.7,2150.0
2022-03-22 13:55:00,251.72,251.72,251.63,251.63,1636.0,251.72,251.72,251.63,251.63,1636.0
2022-03-22 14:00:00,251.55,251.58,251.43,251.55,1100.0,251.55,251.58,251.43,251.55,1100.0
2022-03-22 14:05:00,251.5,251.53,251.21,251.34,1625.0,251.5,251.53,251.21,251.34,1625.0
2022-03-22 14:10:00,251.16,251.27,251.11,251.13,1837.0,251.16,251.27,251.11,251.13,1837.0
2022-03-22 14:15:00,251.25,251.42,251.25,251.28,1400.0,251.25,251.42,251.25,251.28,1400.0
2022-03-22 14:20:00,251.27,251.37,251.09,251.32,1337.0,251.27,251.37,251.09,251.32,1337.0
2022-03-22 14:25:00,251.45,251.52,251.31,251.43,2040.0,251.45,251.52,251.31,251.43,2040.0
2022-03-22 14:30:00,251.51,251.8,251.35,251.75,2579.0,251.51,251.8,251.35,251.75,2579.0
2022-03-22 14:35:00,251.8,251.89,251.78,251.78,500.0,251.8,251.89,251.78,251.78,500.0
2022-03-22 14:40:00,251.84,251.94,251.77,251.86,1950.0,251.84,251.94,251.77,251.86,1950.0
2022-03-22 14:45:00,251.94,252.07,251.87,251.95,2735.0,251.94,252.07,251.87,251.95,2735.0
2022-03-22 14:50:00,251.83,251.89,251.72,251.88,1720.0,251.83,251.89,251.72,251.88,1720.0
2022-03-22 14:55:00,251.98,252.03,251.91,252.03,3610.0,251.98,252.03,251.91,252.03,3610.0
2022-03-22 15:00:00,252.06,252.08,251.59,251.67,4543.0,252.06,252.08,251.59,251.67,4543.0
2022-03-22 15:05:00,251.72,251.72,251.22,251.4,4221.0,251.72,251.72,251.22,251.4,4221.0
2022-03-22 15:10:00,251.26,251.26,251.05,251.12,4184.0,251.26,251.26,251.05,251.12,4184.0
2022-03-22 15:15:00,251.12,251.28,250.83,250.83,5759.0,251.12,251.28,250.83,250.83,5759.0
2022-03-22 15:20:00,250.87,250.97,250.56,250.97,8301.0,250.87,250.97,250.56,250.97,8301.0
2022-03-22 15:25:00,250.84,251.2,250.84,251.17,9923.0,250.84,251.2,250.84,251.17,9923.0
2022-03-22 15:30:00,251.13,251.45,251.13,251.36,6232.0,251.13,251.45,251.13,251.36,6232.0
2022-03-22 15:35:00,251.36,251.77,251.36,251.62,6080.0,251.36,251.77,251.36,251.62,6080.0
2022-03-22 15:40:00,251.64,251.66,251.39,251.66,4711.0,251.64,251.66,251.39,251.66,4711.0
2022-03-22 15:45:00,251.62,251.93,251.61,251.93,9582.0,251.62,251.93,251.61,251.93,9582.0
2022-03-22 15:50:00,251.99,252.19,251.66,251.7,15352.0,251.99,252.19,251.66,251.7,15352.0
2022-03-22 15:55:00,251.75,251.89,251.43,251.87,38144.0,251.75,251.89,251.43,251.87,38144.0
2022-03-23 09:30:00,251.67,252.08,250.51,250.56,27518.0,251.67,252.08,250.51,250.56,27518.0
2022-03-23 09:35:00,250.83,251.44,250.45,251.14,7715.0,250.83,251.44,250.45,251.14,7715.0
2022-03-23 09:40:00,251.13,251.22,250.79,251.21,4587.0,251.13,251.22,250.79,251.21,4587.0
2022-03-23 09:45:00,251.01,251.71,250.84,251.63,7100.0,251.01,251.71,250.84,251.63,7100.0
2022-03-23 09:50:00,251.52,251.64,251.11,251.32,4344.0,251.52,251.64,251.11,251.32,4344.0
2022-03-23 09:55:00,251.15,251.71,251.14,251.46,7168.0,251.15,251.71,251.14,251.46,7168.0
2022-03-23 10:00:00,251.51,251.55,250.82,251.33,7989.0,251.51,251.55,250.82,251.33,7989.0
2022-03-23 10:05:00,251.19,251.26,250.83,251.18,5944.0,251.19,251.26,250.83,251.18,5944.0
2022-03-23 10:10:00,251.09,251.09,250.53,250.95,6008.0,251.09,251.09,250.53,250.95,6008.0
2022-03-23 10:15:00,250.92,251.37,250.92,251.29,3308.0,250.92,251.37,250.92,251.29,3308.0
2022-03-23 10:20:00,251.19,251.54,250.91,251.41,5538.0,251.19,251.54,250.91,251.41,5538.0
2022-03-23 10:25:00,251.42,251.63,251.11,251.61,5957.0,251.42,251.63,251.11,251.61,5957.0
2022-03-23 10:30:00,251.51,251.58,251.28,251.57,4305.0,251.51,251.58,251.28,251.57,4305.0
2022-03-23 10:35:00,251.67,251.67,251.27,251.37,2619.0,251.67,251.67,251.27,251.37,2619.0
2022-03-23 10:40:00,251.29,251.55,251.29,251.42,3012.0,251.29,251.55,251.29,251.42,3012.0
2022-03-23 10:45:00,251.3,251.82,251.3,251.66,14950.0,251.3,251.82,251.3,251.66,14950.0
2022-03-23 10:50:00,251.59,251.59,251.07,251.49,9325.0,251.59,251.59,251.07,251.49,9325.0
2022-03-23 10:55:00,251.43,251.54,251.32,251.32,4400.0,251.43,251.54,251.32,251.32,4400.0
2022-03-23 11:00:00,251.42,251.68,251.35,251.55,7020.0,251.42,251.68,251.35,251.55,7020.0
2022-03-23 11:05:00,251.61,251.61,251.04,251.27,9049.0,251.61,251.61,251.04,251.27,9049.0
2022-03-23 11:10:00,251.04,251.37,251.04,251.34,3120.0,251.04,251.37,251.04,251.34,3120.0
2022-03-23 11:15:00,251.48,251.63,251.29,251.46,4462.0,251.48,251.63,251.29,251.46,4462.0
2022-03-23 11:20:00,251.46,251.62,251.21,251.55,9026.0,251.46,251.62,251.21,251.55,9026.0
2022-03-23 11:25:00,251.55,251.62,251.26,251.62,10547.0,251.55,251.62,251.26,251.62,10547.0
2022-03-23 11:30:00,251.4,251.58,251.4,251.51,6028.0,251.4,251.58,251.4,251.51,6028.0
2022-03-23 11:35:00,251.52,251.54,251.27,251.31,7653.0,251.52,251.54,251.27,251.31,7653.0
2022-03-23 11:40:00,251.37,251.49,251.19,251.43,5048.0,251.37,251.49,251.19,251.43,5048.0
2022-03-23 11:45:00,251.41,251.53,251.32,251.36,24028.0,251.41,251.53,251.32,251.36,24028.0
2022-03-23 11:50:00,251.38,251.45,251.31,251.34,1750.0,251.38,251.45,251.31,251.34,1750.0
2022-03-23 11:55:00,251.41,251.42,250.93,250.93,2706.0,251.41,251.42,250.93,250.93,2706.0
2022-03-23 12:00:00,251.02,251.57,251.02,251.25,3054.0,251.02,251.57,251.02,251.25,3054.0
2022-03-23 12:05:00,250.99,251.17,250.74,251.01,4213.0,250.99,251.17,250.74,251.01,4213.0
2022-03-23 12:10:00,250.95,250.98,250.77,250.88,6314.0,250.95,250.98,250.77,250.88,6314.0
2022-03-23 12:15:00,250.86,251.32,250.86,251.3,3955.0,250.86,251.32,250.86,251.3,3955.0
2022-03-23 12:20:00,251.31,251.32,251.17,251.22,2421.0,251.31,251.32,251.17,251.22,2421.0
2022-03-23 12:25:00,251.21,251.33,251.12,251.23,10372.0,251.21,251.33,251.12,251.23,10372.0
2022-03-23 12:30:00,251.24,251.27,250.99,251.14,8156.0,251.24,251.27,250.99,251.14,8156.0
2022-03-23 12:35:00,251.14,251.51,250.95,251.47,7600.0,251.14,251.51,250.95,251.47,7600.0
2022-03-23 12:40:00,251.53,251.53,251.0,251.0,9748.0,251.53,251.53,251.0,251.0,9748.0
2022-03-23 12:45:00,250.99,251.15,250.8,251.15,5364.0,250.99,251.15,250.8,251.15,5364.0
2022-03-23 12:50:00,251.08,251.28,250.85,251.21,17747.0,251.08,251.28,250.85,251.21,17747.0
2022-03-23 12:55:00,251.27,251.67,251.27,251.67,18289.0,251.27,251.67,251.27,251.67,18289.0
2022-03-23 13:00:00,251.59,251.59,251.0,251.2,4000.0,251.59,251.59,251.0,251.2,4000.0
2022-03-23 13:05:00,251.11,251.31,250.9,251.06,3634.0,251.11,251.31,250.9,251.06,3634.0
2022-03-23 13:10:00,250.99,251.08,250.9,250.98,4838.0,250.99,251.08,250.9,250.98,4838.0
2022-03-23 13:15:00,250.94,251.13,250.81,251.02,13774.0,250.94,251.13,250.81,251.02,13774.0
2022-03-23 13:20:00,250.99,251.24,250.91,251.18,8811.0,250.99,251.24,250.91,251.18,8811.0
2022-03-23 13:25:00,250.99,251.05,250.79,250.84,9480.0,250.99,251.05,250.79,250.84,9480.0
2022-03-23 13:30:00,250.86,251.23,250.8,250.99,15468.0,250.86,251.23,250.8,250.99,15468.0
2022-03-23 13:35:00,250.94,251.25,250.9,251.07,7361.0,250.94,251.25,250.9,251.07,7361.0
2022-03-23 13:40:00,251.0,251.19,250.9,250.99,3480.0,251.0,251.19,250.9,250.99,3480.0
2022-03-23 13:45:00,250.91,251.18,250.85,251.06,6291.0,250.91,251.18,250.85,251.06,6291.0
2022-03-23 13:50:00,251.08,251.35,251.08,251.35,7638.0,251.08,251.35,251.08,251.35,7638.0
2022-03-23 13:55:00,251.34,251.4,251.2,251.38,10260.0,251.34,251.4,251.2,251.38,10260.0
2022-03-23 14:00:00,251.27,251.3,251.1,251.1,4602.0,251.27,251.3,251.1,251.1,4602.0
2022-03-23 14:05:00,251.14,251.23,250.9,251.0,7802.0,251.14,251.23,250.9,251.0,7802.0
2022-03-23 14:10:00,251.03,251.16,250.95,251.07,5508.0,251.03,251.16,250.95,251.07,5508.0
2022-03-23 14:15:00,251.01,251.13,250.98,251.09,12161.0,251.01,251.13,250.98,251.09,12161.0
2022-03-23 14:20:00,251.13,251.16,250.95,251.05,6899.0,251.13,251.16,250.95,251.05,6899.0
2022-03-23 14:25:00,251.01,251.13,250.82,251.13,10156.0,251.01,251.13,250.82,251.13,10156.0
2022-03-23 14:30:00,251.09,251.12,250.84,250.89,17515.0,251.09,251.12,250.84,250.89,17515.0
2022-03-23 14:35:00,250.97,250.97,250.41,250.47,19906.0,250.97,250.97,250.41,250.47,19906.0
2022-03-23 14:40:00,250.42,250.42,249.72,249.72,11063.0,250.42,250.42,249.72,249.72,11063.0
2022-03-23 14:45:00,249.76,250.0,249.68,250.0,4993.0,249.76,250.0,249.68,250.0,4993.0
2022-03-23 14:50:00,249.95,249.95,249.61,249.61,1770.0,249.95,249.95,249.61,249.61,1770.0
2022-03-23 14:55:00,249.54,249.62,249.33,249.36,3467.0,249.54,249.62,249.33,249.36,3467.0
2022-03-23 15:00:00,249.36,249.52,249.22,249.34,2650.0,249.36,249.52,249.22,249.34,2650.0
2022-03-23 15:05:00,249.3,249.44,249.2,249.33,2387.0,249.3,249.44,249.2,249.33,2387.0
2022-03-23 15:10:00,249.32,249.41,248.87,249.11,6427.0,249.32,249.41,248.87,249.11,6427.0
2022-03-23 15:15:00,249.1,249.23,248.67,248.99,6957.0,249.1,249.23,248.67,248.99,6957.0
2022-03-23 15:20:00,248.9,249.15,248.76,249.06,3081.0,248.9,249.15,248.76,249.06,3081.0
2022-03-23 15:25:00,249.17,249.17,248.93,249.13,2506.0,249.17,249.17,248.93,249.13,2506.0
2022-03-23 15:30:00,249.01,249.21,248.93,249.07,4670.0,249.01,249.21,248.93,249.07,4670.0
2022-03-23 15:35:00,249.02,249.1,248.84,249.03,6727.0,249.02,249.1,248.84,249.03,6727.0
2022-03-23 15:40:00,249.0,249.19,248.61,249.13,6997.0,249.0,249.19,248.61,249.13,6997.0
2022-03-23 15:45:00,249.19,249.51,249.03,249.12,6042.0,249.19,249.51,249.03,249.12,6042.0
2022-03-23 15:50:00,248.98,248.98,248.32,248.4,15686.0,248.98,248.98,248.32,248.4,15686.0
2022-03-23 15:55:00,248.34,248.68,247.94,248.2,37521.0,248.34,248.68,247.94,248.2,37521.0
2022-03-24 09:30:00,249.62,250.61,249.31,250.39,15810.0,249.62,250.61,249.31,250.39,15810.0
2022-03-24 09:35:00,250.0,250.6,249.39,250.59,4370.0,250.0,250.6,249.39,250.59,4370.0
2022-03-24 09:40:00,250.5,250.65,249.62,250.01,3754.0,250.5,250.65,249.62,250.01,3754.0
2022-03-24 09:45:00,250.14,250.43,249.91,250.12,8777.0,250.14,250.43,249.91,250.12,8777.0
2022-03-24 09:50:00,250.26,250.98,250.0,250.98,4554.0,250.26,250.98,250.0,250.98,4554.0
2022-03-24 09:55:00,250.97,251.61,250.91,251.19,2846.0,250.97,251.61,250.91,251.19,2846.0
2022-03-24 10:00:00,251.51,251.96,251.27,251.72,3612.0,251.51,251.96,251.27,251.72,3612.0
2022-03-24 10:05:00,251.72,252.51,251.61,252.31,14102.0,251.72,252.51,251.61,252.31,14102.0
2022-03-24 10:10:00,252.45,252.81,252.19,252.75,11662.0,252.45,252.81,252.19,252.75,11662.0
2022-03-24 10:15:00,252.79,253.28,252.42,252.75,15054.0,252.79,253.28,252.42,252.75,15054.0
2022-03-24 10:20:00,252.7,252.7,252.2,252.2,4599.0,252.7,252.7,252.2,252.2,4599.0
2022-03-24 10:25:00,252.34,252.5,252.26,252.5,4160.0,252.34,252.5,252.26,252.5,4160.0
2022-03-24 10:30:00,252.5,252.89,252.18,252.89,1000.0,252.5,252.89,252.18,252.89,1000.0
2022-03-24 10:35:00,252.57,252.72,252.38,252.48,4004.0,252.57,252.72,252.38,252.48,4004.0
2022-03-24 10:40:00,252.38,252.76,252.38,252.76,11667.0,252.38,252.76,252.38,252.76,11667.0
2022-03-24 10:45:00,252.67,252.81,252.63,252.65,2200.0,252.67,252.81,252.63,252.65,2200.0
2022-03-24 10:50:00,252.74,252.8,252.56,252.8,3018.0,252.74,252.8,252.56,252.8,3018.0
2022-03-24 10:55:00,252.8,252.8,252.44,252.8,6805.0,252.8,252.8,252.44,252.8,6805.0
2022-03-24 11:00:00,252.94,253.36,252.93,253.34,11371.0,252.94,253.36,252.93,253.34,11371.0
2022-03-24 11:05:00,253.38,253.51,252.52,252.75,4345.0,253.38,253.51,252.52,252.75,4345.0
2022-03-24 11:10:00,252.57,252.57,252.01,252.18,3806.0,252.57,252.57,252.01,252.18,3806.0
2022-03-24 11:15:00,252.13,252.13,251.76,251.9,2544.0,252.13,252.13,251.76,251.9,2544.0
2022-03-24 11:20:00,251.93,252.16,251.67,251.67,6642.0,251.93,252.16,251.67,251.67,6642.0
2022-03-24 11:25:00,251.68,252.16,251.67,251.98,3499.0,251.68,252.16,251.67,251.98,3499.0
2022-03-24 11:30:00,252.03,252.1,251.82,251.92,2188.0,252.03,252.1,251.82,251.92,2188.0
2022-03-24 11:35:00,252.05,252.36,252.05,252.36,692.0,252.05,252.36,252.05,252.36,692.0
2022-03-24 11:40:00,252.18,252.81,252.18,252.44,3693.0,252.18,252.81,252.18,252.44,3693.0
2022-03-24 11:45:00,252.44,252.44,252.28,252.36,2359.0,252.44,252.44,252.28,252.36,2359.0
2022-03-24 11:50:00,252.13,252.22,251.96,252.16,2716.0,252.13,252.22,251.96,252.16,2716.0
2022-03-24 11:55:00,252.17,252.36,252.14,252.36,1554.0,252.17,252.36,252.14,252.36,1554.0
2022-03-24 12:00:00,252.31,252.48,252.24,252.28,2819.0,252.31,252.48,252.24,252.28,2819.0
2022-03-24 12:05:00,252.22,252.24,252.03,252.09,2367.0,252.22,252.24,252.03,252.09,2367.0
2022-03-24 12:10:00,252.02,252.07,251.88,251.97,4479.0,252.02,252.07,251.88,251.97,4479.0
2022-03-24 12:15:00,251.88,251.88,251.31,251.65,6873.0,251.88,251.88,251.31,251.65,6873.0
2022-03-24 12:20:00,251.76,251.88,251.56,251.56,1540.0,251.76,251.88,251.56,251.56,1540.0
2022-03-24 12:25:00,251.57,251.7,251.49,251.62,1400.0,251.57,251.7,251.49,251.62,1400.0
2022-03-24 12:30:00,251.58,251.6,251.24,251.25,4837.0,251.58,251.6,251.24,251.25,4837.0
2022-03-24 12:35:00,251.32,251.5,251.28,251.5,4982.0,251.32,251.5,251.28,251.5,4982.0
2022-03-24 12:40:00,251.42,251.66,251.36,251.49,6761.0,251.42,251.66,251.36,251.49,6761.0
2022-03-24 12:45:00,251.5,251.75,251.39,251.69,2000.0,251.5,251.75,251.39,251.69,2000.0
2022-03-24 12:50:00,251.75,252.11,251.75,252.07,4451.0,251.75,252.11,251.75,252.07,4451.0
2022-03-24 12:55:00,252.05,252.21,252.04,252.21,656.0,252.05,252.21,252.04,252.21,656.0
2022-03-24 13:00:00,252.03,252.4,251.9,251.91,6673.0,252.03,252.4,251.9,251.91,6673.0
2022-03-24 13:05:00,251.83,251.86,251.52,251.63,6484.0,251.83,251.86,251.52,251.63,6484.0
2022-03-24 13:10:00,251.71,252.0,251.68,251.84,3644.0,251.71,252.0,251.68,251.84,3644.0
2022-03-24 13:15:00,251.85,251.93,251.77,251.87,2945.0,251.85,251.93,251.77,251.87,2945.0
2022-03-24 13:20:00,251.88,252.09,251.77,251.92,3398.0,251.88,252.09,251.77,251.92,3398.0
2022-03-24 13:25:00,251.86,252.09,251.69,251.86,5666.0,251.86,252.09,251.69,251.86,5666.0
2022-03-24 13:30:00,251.82,251.83,251.55,251.76,1725.0,251.82,251.83,251.55,251.76,1725.0
2022-03-24 13:35:00,251.73,251.78,251.46,251.46,2500.0,251.73,251.78,251.46,251.46,2500.0
2022-03-24 13:40:00,251.47,251.64,251.31,251.51,4508.0,251.47,251.64,251.31,251.51,4508.0
2022-03-24 13:45:00,251.5,251.74,251.5,251.72,3005.0,251.5,251.74,251.5,251.72,3005.0
2022-03-24 13:50:00,251.73,251.73,251.36,251.36,5236.0,251.73,251.73,251.36,251.36,5236.0
2022-03-24 13:55:00,251.36,251.41,251.19,251.41,3334.0,251.36,251.41,251.19,251.41,3334.0
2022-03-24 14:00:00,251.44,251.66,251.44,251.66,2650.0,251.44,251.66,251.44,251.66,2650.0
2022-03-24 14:05:00,251.66,251.68,251.39,251.39,2408.0,251.66,251.68,251.39,251.39,2408.0
2022-03-24 14:10:00,251.1,251.23,250.92,250.96,11849.0,251.1,251.23,250.92,250.96,11849.0
2022-03-24 14:15:00,250.93,251.12,250.81,250.81,12698.0,250.93,251.12,250.81,250.81,12698.0
2022-03-24 14:20:00,250.69,250.76,250.59,250.65,5440.0,250.69,250.76,250.59,250.65,5440.0
2022-03-24 14:25:00,250.63,250.73,250.32,250.42,4967.0,250.63,250.73,250.32,250.42,4967.0
2022-03-24 14:30:00,250.47,250.62,250.23,250.23,6120.0,250.47,250.62,250.23,250.23,6120.0
2022-03-24 14:35:00,250.32,250.56,250.11,250.55,5281.0,250.32,250.56,250.11,250.55,5281.0
2022-03-24 14:40:00,250.54,250.74,250.52,250.65,6931.0,250.54,250.74,250.52,250.65,6931.0
2022-03-24 14:45:00,250.66,250.75,250.45,250.75,4035.0,250.66,250.75,250.45,250.75,4035.0
2022-03-24 14:50:00,250.71,251.34,250.71,251.18,6153.0,250.71,251.34,250.71,251.18,6153.0
2022-03-24 14:55:00,251.22,251.27,251.1,251.18,3317.0,251.22,251.27,251.1,251.18,3317.0
2022-03-24 15:00:00,250.96,251.05,250.84,251.0,5969.0,250.96,251.05,250.84,251.0,5969.0
2022-03-24 15:05:00,251.01,251.66,250.86,251.62,7031.0,251.01,251.66,250.86,251.62,7031.0
2022-03-24 15:10:00,251.51,251.55,251.35,251.52,4654.0,251.51,251.55,251.35,251.52,4654.0
2022-03-24 15:15:00,251.56,251.8,251.39,251.55,5755.0,251.56,251.8,251.39,251.55,5755.0
2022-03-24 15:20:00,251.57,251.89,251.57,251.81,4777.0,251.57,251.89,251.57,251.81,4777.0
2022-03-24 15:25:00,251.81,251.96,251.7,251.81,4718.0,251.81,251.96,251.7,251.81,4718.0
2022-03-24 15:30:00,251.87,251.95,251.76,251.79,5864.0,251.87,251.95,251.76,251.79,5864.0
2022-03-24 15:35:00,251.83,251.84,251.31,251.39,12144.0,251.83,251.84,251.31,251.39,12144.0
2022-03-24 15:40:00,251.49,251.51,251.17,251.36,7922.0,251.49,251.51,251.17,251.36,7922.0
2022-03-24 15:45:00,251.37,251.56,251.22,251.39,10620.0,251.37,251.56,251.22,251.39,10620.0
2022-03-24 15:50:00,251.42,251.8,251.42,251.42,20993.0,251.42,251.8,251.42,251.42,20993.0
2022-03-24 15:55:00,251.36,251.9,251.12,251.8,57210.0,251.36,251.9,251.12,251.8,57210.0
2022-03-25 09:30:00,251.88,252.25,251.1,251.36,18292.0,251.88,252.25,251.1,251.36,18292.0
2022-03-25 09:35:00,251.14,251.69,251.1,251.57,5442.0,251.14,251.69,251.1,251.57,5442.0
2022-03-25 09:40:00,251.56,251.86,251.51,251.86,1500.0,251.56,251.86,251.51,251.86,1500.0
2022-03-25 09:45:00,251.54,251.7,251.29,251.31,3486.0,251.54,251.7,251.29,251.31,3486.0
2022-03-25 09:50:00,251.3,251.3,250.79,250.92,1233.0,251.3,251.3,250.79,250.92,1233.0
2022-03-25 09:55:00,250.66,251.37,250.66,251.31,2997.0,250.66,251.37,250.66,251.31,2997.0
2022-03-25 10:00:00,251.41,252.05,251.41,252.03,1800.0,251.41,252.05,251.41,252.03,1800.0
2022-03-25 10:05:00,251.91,252.1,251.78,251.89,3762.0,251.91,252.1,251.78,251.89,3762.0
2022-03-25 10:10:00,251.83,252.12,251.82,251.9,2550.0,251.83,252.12,251.82,251.9,2550.0
2022-03-25 10:15:00,251.71,252.51,251.71,252.51,1906.0,251.71,252.51,251.71,252.51,1906.0
2022-03-25 10:20:00,252.32,252.83,252.32,252.83,3150.0,252.32,252.83,252.32,252.83,3150.0
2022-03-25 10:25:00,252.79,252.86,252.6,252.68,2816.0,252.79,252.86,252.6,252.68,2816.0
2022-03-25 10:30:00,252.59,252.85,252.59,252.74,3313.0,252.59,252.85,252.59,252.74,3313.0
2022-03-25 10:35:00,252.67,252.67,252.28,252.28,2534.0,252.67,252.67,252.28,252.28,2534.0
2022-03-25 10:40:00,252.3,252.55,252.15,252.52,2100.0,252.3,252.55,252.15,252.52,2100.0
2022-03-25 10:45:00,252.36,252.44,252.11,252.22,2668.0,252.36,252.44,252.11,252.22,2668.0
2022-03-25 10:50:00,252.14,252.18,251.7,251.94,12385.0,252.14,252.18,251.7,251.94,12385.0
2022-03-25 10:55:00,252.09,252.09,251.18,251.23,4452.0,252.09,252.09,251.18,251.23,4452.0
2022-03-25 11:00:00,251.25,251.37,251.14,251.15,3016.0,251.25,251.37,251.14,251.15,3016.0
2022-03-25 11:05:00,251.16,251.48,250.86,250.86,3742.0,251.16,251.48,250.86,250.86,3742.0
2022-03-25 11:10:00,250.77,250.94,250.53,250.94,5494.0,250.77,250.94,250.53,250.94,5494.0
2022-03-25 11:15:00,251.02,251.27,250.98,250.99,2371.0,251.02,251.27,250.98,250.99,2371.0
2022-03-25 11:20:00,251.06,251.21,250.83,251.0,2994.0,251.06,251.21,250.83,251.0,2994.0
2022-03-25 11:25:00,251.0,251.0,250.49,250.72,1878.0,251.0,251.0,250.49,250.72,1878.0
2022-03-25 11:30:00,250.92,250.98,250.6,250.94,1950.0,250.92,250.98,250.6,250.94,1950.0
2022-03-25 11:35:00,250.89,251.25,250.89,251.25,1100.0,250.89,251.25,250.89,251.25,1100.0
2022-03-25 11:40:00,251.19,251.56,251.19,251.45,2300.0,251.19,251.56,251.19,251.45,2300.0
2022-03-25 11:45:00,251.58,251.99,251.5,251.8,15375.0,251.58,251.99,251.5,251.8,15375.0
2022-03-25 11:50:00,251.77,252.2,251.77,252.07,5137.0,251.77,252.2,251.77,252.07,5137.0
2022-03-25 11:55:00,252.04,252.04,251.78,252.0,5262.0,252.04,252.04,251.78,252.0,5262.0
2022-03-25 12:00:00,252.16,252.22,251.99,252.22,3968.0,252.16,252.22,251.99,252.22,3968.0
2022-03-25 12:05:00,252.05,252.32,252.05,252.14,2700.0,252.05,252.32,252.05,252.14,2700.0
2022-03-25 12:10:00,252.17,252.6,252.16,252.48,3022.0,252.17,252.6,252.16,252.48,3022.0
2022-03-25 12:15:00,252.4,252.58,252.34,252.4,3906.0,252.4,252.58,252.34,252.4,3906.0
2022-03-25 12:20:00,252.27,252.45,252.12,252.33,2728.0,252.27,252.45,252.12,252.33,2728.0
2022-03-25 12:25:00,252.31,252.41,252.09,252.35,9809.0,252.31,252.41,252.09,252.35,9809.0
2022-03-25 12:30:00,252.34,252.63,252.34,252.63,1906.0,252.34,252.63,252.34,252.63,1906.0
2022-03-25 12:35:00,252.45,252.51,251.96,252.13,6022.0,252.45,252.51,251.96,252.13,6022.0
2022-03-25 12:40:00,252.11,252.21,252.06,252.19,2250.0,252.11,252.21,252.06,252.19,2250.0
2022-03-25 12:45:00,252.18,252.4,252.18,252.36,2450.0,252.18,252.4,252.18,252.36,2450.0
2022-03-25 12:50:00,252.32,252.43,252.14,252.23,3600.0,252.32,252.43,252.14,252.23,3600.0
2022-03-25 12:55:00,252.27,252.4,252.08,252.4,1597.0,252.27,252.4,252.08,252.4,1597.0
2022-03-25 13:00:00,252.37,252.44,252.36,252.44,1688.0,252.37,252.44,252.36,252.44,1688.0
2022-03-25 13:05:00,252.49,252.96,252.48,252.83,4100.0,252.49,252.96,252.48,252.83,4100.0
2022-03-25 13:10:00,252.63,252.65,252.22,252.22,2248.0,252.63,252.65,252.22,252.22,2248.0
2022-03-25 13:15:00,252.27,252.55,252.26,252.55,3240.0,252.27,252.55,252.26,252.55,3240.0
2022-03-25 13:20:00,252.53,252.53,252.13,252.35,6710.0,252.53,252.53,252.13,252.35,6710.0
2022-03-25 13:25:00,252.39,252.55,252.38,252.53,1559.0,252.39,252.55,252.38,252.53,1559.0
2022-03-25 13:30:00,252.5,252.64,252.5,252.64,1119.0,252.5,252.64,252.5,252.64,1119.0
2022-03-25 13:35:00,252.58,252.61,252.5,252.59,900.0,252.58,252.61,252.5,252.59,900.0
2022-03-25 13:40:00,252.58,252.64,252.48,252.56,1995.0,252.58,252.64,252.48,252.56,1995.0
2022-03-25 13:45:00,252.65,252.69,252.58,252.63,700.0,252.65,252.69,252.58,252.63,700.0
2022-03-25 13:50:00,252.7,252.76,252.5,252.61,1761.0,252.7,252.76,252.5,252.61,1761.0
2022-03-25 13:55:00,252.56,252.92,252.56,252.91,2912.0,252.56,252.92,252.56,252.91,2912.0
2022-03-25 14:00:00,252.99,253.3,252.89,253.16,14269.0,252.99,253.3,252.89,253.16,14269.0
2022-03-25 14:05:00,253.21,253.23,253.02,253.02,900.0,253.21,253.23,253.02,253.02,900.0
2022-03-25 14:10:00,253.18,253.21,252.89,253.21,1657.0,253.18,253.21,252.89,253.21,1657.0
2022-03-25 14:15:00,253.1,253.31,252.94,253.26,5260.0,253.1,253.31,252.94,253.26,5260.0
2022-03-25 14:20:00,253.07,253.07,252.48,252.64,11177.0,253.07,253.07,252.48,252.64,11177.0
2022-03-25 14:25:00,252.65,252.81,252.5,252.64,4044.0,252.65,252.81,252.5,252.64,4044.0
2022-03-25 14:30:00,252.63,253.05,252.57,253.0,5739.0,252.63,253.05,252.57,253.0,5739.0
2022-03-25 14:35:00,252.99,253.12,252.89,252.89,1400.0,252.99,253.12,252.89,252.89,1400.0
2022-03-25 14:40:00,252.88,252.88,252.65,252.79,3332.0,252.88,252.88,252.65,252.79,3332.0
2022-03-25 14:45:00,252.71,252.82,252.59,252.7,4800.0,252.71,252.82,252.59,252.7,4800.0
2022-03-25 14:50:00,252.69,253.15,252.67,253.13,5909.0,252.69,253.15,252.67,253.13,5909.0
2022-03-25 14:55:00,253.05,253.07,252.97,253.05,2331.0,253.05,253.07,252.97,253.05,2331.0
2022-03-25 15:00:00,253.07,253.07,252.8,253.01,3800.0,253.07,253.07,252.8,253.01,3800.0
2022-03-25 15:05:00,253.0,253.07,252.92,253.06,8971.0,253.0,253.07,252.92,253.06,8971.0
2022-03-25 15:10:00,253.13,253.16,252.95,253.09,5843.0,253.13,253.16,252.95,253.09,5843.0
2022-03-25 15:15:00,253.11,253.15,252.79,252.83,8358.0,253.11,253.15,252.79,252.83,8358.0
2022-03-25 15:20:00,252.87,252.89,252.63,252.89,9951.0,252.87,252.89,252.63,252.89,9951.0
2022-03-25 15:25:00,252.95,253.11,252.91,253.1,8795.0,252.95,253.11,252.91,253.1,8795.0
2022-03-25 15:30:00,253.04,253.23,253.0,253.23,8482.0,253.04,253.23,253.0,253.23,8482.0
2022-03-25 15:35:00,253.07,253.08,252.8,252.86,9702.0,253.07,253.08,252.8,252.86,9702.0
2022-03-25 15:40:00,252.87,253.26,252.86,253.2,17549.0,252.87,253.26,252.86,253.2,17549.0
2022-03-25 15:45:00,253.27,253.7,253.2,253.6,13270.0,253.27,253.7,253.2,253.6,13270.0
2022-03-25 15:50:00,253.6,254.15,253.41,253.79,47413.0,253.6,254.15,253.41,253.79,47413.0
2022-03-25 15:55:00,253.71,254.1,253.55,254.08,93551.0,253.71,254.1,253.55,254.08,93551.0
2022-03-28 09:30:00,254.0,257.45,253.37,256.2,64997.0,254.0,257.45,253.37,256.2,64997.0
2022-03-28 09:35:00,256.0,257.37,256.0,256.79,14841.0,256.0,257.37,256.0,256.79,14841.0
2022-03-28 09:40:00,256.65,257.04,256.29,256.7,16985.0,256.65,257.04,256.29,256.7,16985.0
2022-03-28 09:45:00,256.69,257.14,256.16,256.3,11979.0,256.69,257.14,256.16,256.3,11979.0
2022-03-28 09:50:00,256.18,256.68,255.86,256.54,12748.0,256.18,256.68,255.86,256.54,12748.0
2022-03-28 09:55:00,256.54,257.51,256.48,257.42,15737.0,256.54,257.51,256.48,257.42,15737.0
2022-03-28 10:00:00,257.43,257.99,257.3,257.97,28230.0,257.43,257.99,257.3,257.97,28230.0
2022-03-28 10:05:00,257.94,257.98,257.56,257.77,26463.0,257.94,257.98,257.56,257.77,26463.0
2022-03-28 10:10:00,257.78,257.87,256.68,256.68,13025.0,257.78,257.87,256.68,256.68,13025.0
2022-03-28 10:15:00,256.84,257.31,256.68,257.15,18247.0,256.84,257.31,256.68,257.15,18247.0
2022-03-28 10:20:00,257.2,257.45,257.02,257.11,15829.0,257.2,257.45,257.02,257.11,15829.0
2022-03-28 10:25:00,257.07,257.08,256.54,256.62,8645.0,257.07,257.08,256.54,256.62,8645.0
2022-03-28 10:30:00,256.58,256.99,256.35,256.65,22376.0,256.58,256.99,256.35,256.65,22376.0
2022-03-28 10:35:00,256.7,257.1,256.68,256.71,9490.0,256.7,257.1,256.68,256.71,9490.0
2022-03-28 10:40:00,256.74,257.2,256.73,256.88,10695.0,256.74,257.2,256.73,256.88,10695.0
2022-03-28 10:45:00,256.79,257.83,256.75,257.66,34619.0,256.79,257.83,256.75,257.66,34619.0
2022-03-28 10:50:00,257.61,258.25,257.45,257.78,25489.0,257.61,258.25,257.45,257.78,25489.0
2022-03-28 10:55:00,257.69,258.2,257.65,258.05,20901.0,257.69,258.2,257.65,258.05,20901.0
2022-03-28 11:00:00,257.95,258.0,256.94,257.07,13789.0,257.95,258.0,256.94,257.07,13789.0
2022-03-28 11:05:00,257.03,257.37,256.94,257.22,10601.0,257.03,257.37,256.94,257.22,10601.0
2022-03-28 11:10:00,257.19,257.5,257.16,257.44,6629.0,257.19,257.5,257.16,257.44,6629.0
2022-03-28 11:15:00,257.48,257.51,257.24,257.24,15571.0,257.48,257.51,257.24,257.24,15571.0
2022-03-28 11:20:00,257.32,257.42,257.05,257.05,13301.0,257.32,257.42,257.05,257.05,13301.0
2022-03-28 11:25:00,256.86,256.86,256.32,256.61,11452.0,256.86,256.86,256.32,256.61,11452.0
2022-03-28 11:30:00,256.59,256.9,256.39,256.39,19891.0,256.59,256.9,256.39,256.39,19891.0
2022-03-28 11:35:00,256.38,256.51,256.2,256.43,10473.0,256.38,256.51,256.2,256.43,10473.0
2022-03-28 11:40:00,256.4,256.41,255.98,256.14,13081.0,256.4,256.41,255.98,256.14,13081.0
2022-03-28 11:45:00,256.17,256.18,255.65,255.85,10023.0,256.17,256.18,255.65,255.85,10023.0
2022-03-28 11:50:00,255.68,255.68,254.83,254.85,22696.0,255.68,255.68,254.83,254.85,22696.0
2022-03-28 11:55:00,254.85,254.87,254.3,254.43,15378.0,254.85,254.87,254.3,254.43,15378.0
2022-03-28 12:00:00,254.37,254.69,254.37,254.64,23347.0,254.37,254.69,254.37,254.64,23347.0
2022-03-28 12:05:00,254.63,254.63,254.22,254.41,6962.0,254.63,254.63,254.22,254.41,6962.0
2022-03-28 12:10:00,254.46,254.54,254.11,254.24,5290.0,254.46,254.54,254.11,254.24,5290.0
2022-03-28 12:15:00,254.24,254.24,253.51,253.66,6962.0,254.24,254.24,253.51,253.66,6962.0
2022-03-28 12:20:00,253.6,253.6,253.2,253.2,5862.0,253.6,253.6,253.2,253.2,5862.0
2022-03-28 12:25:00,253.11,253.31,253.04,253.31,3415.0,253.11,253.31,253.04,253.31,3415.0
2022-03-28 12:30:00,253.3,253.35,253.16,253.3,2725.0,253.3,253.35,253.16,253.3,2725.0
2022-03-28 12:35:00,253.38,253.72,253.34,253.72,11581.0,253.38,253.72,253.34,253.72,11581.0
2022-03-28 12:40:00,253.68,253.94,253.61,253.65,18913.0,253.68,253.94,253.61,253.65,18913.0
2022-03-28 12:45:00,253.52,253.67,253.49,253.51,3020.0,253.52,253.67,253.49,253.51,3020.0
2022-03-28 12:50:00,253.5,253.88,253.34,253.88,17089.0,253.5,253.88,253.34,253.88,17089.0
2022-03-28 12:55:00,253.88,253.88,253.72,253.75,1300.0,253.88,253.88,253.72,253.75,1300.0
2022-03-28 13:00:00,253.66,253.66,253.4,253.51,10044.0,253.66,253.66,253.4,253.51,10044.0
2022-03-28 13:05:00,253.47,253.58,253.03,253.24,6785.0,253.47,253.58,253.03,253.24,6785.0
2022-03-28 13:10:00,253.13,253.48,253.05,253.45,3925.0,253.13,253.48,253.05,253.45,3925.0
2022-03-28 13:15:00,253.4,253.46,253.35,253.44,1900.0,253.4,253.46,253.35,253.44,1900.0
2022-03-28 13:20:00,253.4,254.01,253.4,254.01,14689.0,253.4,254.01,253.4,254.01,14689.0
2022-03-28 13:25:00,253.9,253.9,253.5,253.54,5443.0,253.9,253.9,253.5,253.54,5443.0
2022-03-28 13:30:00,253.54,253.8,253.52,253.73,17067.0,253.54,253.8,253.52,253.73,17067.0
2022-03-28 13:35:00,253.73,254.01,253.72,254.01,2600.0,253.73,254.01,253.72,254.01,2600.0
2022-03-28 13:40:00,254.01,254.17,253.91,253.94,5927.0,254.01,254.17,253.91,253.94,5927.0
2022-03-28 13:45:00,253.89,254.01,253.82,253.98,4363.0,253.89,254.01,253.82,253.98,4363.0
2022-03-28 13:50:00,253.94,254.19,253.84,253.95,7395.0,253.94,254.19,253.84,253.95,7395.0
2022-03-28 13:55:00,253.91,253.94,253.58,253.85,5404.0,253.91,253.94,253.58,253.85,5404.0
2022-03-28 14:00:00,253.87,253.89,253.48,253.49,14702.0,253.87,253.89,253.48,253.49,14702.0
2022-03-28 14:05:00,253.5,253.64,253.31,253.62,2875.0,253.5,253.64,253.31,253.62,2875.0
2022-03-28 14:10:00,253.62,253.62,253.27,253.41,1957.0,253.62,253.62,253.27,253.41,1957.0
2022-03-28 14:15:00,253.35,253.41,253.14,253.14,1421.0,253.35,253.41,253.14,253.14,1421.0
2022-03-28 14:20:00,253.09,253.09,252.8,252.86,3400.0,253.09,253.09,252.8,252.86,3400.0
2022-03-28 14:25:00,252.91,253.5,252.86,253.42,6700.0,252.91,253.5,252.86,253.42,6700.0
2022-03-28 14:30:00,253.46,253.78,253.36,253.73,2796.0,253.46,253.78,253.36,253.73,2796.0
2022-03-28 14:35:00,253.66,253.78,253.6,253.75,2200.0,253.66,253.78,253.6,253.75,2200.0
2022-03-28 14:40:00,253.73,254.08,253.66,253.96,9862.0,253.73,254.08,253.66,253.96,9862.0
2022-03-28 14:45:00,253.99,254.26,253.97,254.26,2400.0,253.99,254.26,253.97,254.26,2400.0
2022-03-28 14:50:00,254.26,254.45,254.25,254.34,3419.0,254.26,254.45,254.25,254.34,3419.0
2022-03-28 14:55:00,254.34,255.09,254.34,255.07,4004.0,254.34,255.09,254.34,255.07,4004.0
2022-03-28 15:00:00,255.06,255.06,254.63,254.75,4775.0,255.06,255.06,254.63,254.75,4775.0
2022-03-28 15:05:00,254.63,254.76,254.6,254.66,2585.0,254.63,254.76,254.6,254.66,2585.0
2022-03-28 15:10:00,254.59,254.75,254.54,254.65,3222.0,254.59,254.75,254.54,254.65,3222.0
2022-03-28 15:15:00,254.68,254.8,254.55,254.8,4985.0,254.68,254.8,254.55,254.8,4985.0
2022-03-28 15:20:00,254.86,254.98,254.83,254.98,2807.0,254.86,254.98,254.83,254.98,2807.0
2022-03-28 15:25:00,254.91,254.94,254.57,254.68,3786.0,254.91,254.94,254.57,254.68,3786.0
2022-03-28 15:30:00,254.68,255.02,254.6,255.02,8363.0,254.68,255.02,254.6,255.02,8363.0
2022-03-28 15:35:00,255.0,255.02,254.76,254.8,7705.0,255.0,255.02,254.76,254.8,7705.0
2022-03-28 15:40:00,254.79,254.99,254.69,254.96,5714.0,254.79,254.99,254.69,254.96,5714.0
2022-03-28 15:45:00,255.07,255.4,255.06,255.18,10075.0,255.07,255.4,255.06,255.18,10075.0
2022-03-28 15:50:00,255.12,255.34,254.81,255.33,25700.0,255.12,255.34,254.81,255.33,25700.0
2022-03-28 15:55:00,255.27,255.78,255.17,255.73,41208.0,255.27,255.78,255.17,255.73,41208.0
2022-03-29 09:30:00,256.11,256.64,255.22,255.74,35705.0,256.11,256.64,255.22,255.74,35705.0
2022-03-29 09:35:00,256.03,256.18,255.16,255.18,6421.0,256.03,256.18,255.16,255.18,6421.0
2022-03-29 09:40:00,255.15,255.16,253.95,254.21,17765.0,255.15,255.16,253.95,254.21,17765.0
2022-03-29 09:45:00,254.36,254.39,253.59,253.9,7300.0,254.36,254.39,253.59,253.9,7300.0
2022-03-29 09:50:00,254.0,254.74,254.0,254.74,6616.0,254.0,254.74,254.0,254.74,6616.0
2022-03-29 09:55:00,254.81,254.89,254.48,254.69,5801.0,254.81,254.89,254.48,254.69,5801.0
2022-03-29 10:00:00,254.62,254.77,254.21,254.47,5059.0,254.62,254.77,254.21,254.47,5059.0
2022-03-29 10:05:00,254.45,254.62,253.6,253.61,9308.0,254.45,254.62,253.6,253.61,9308.0
2022-03-29 10:10:00,253.7,253.7,253.2,253.45,8634.0,253.7,253.7,253.2,253.45,8634.0
2022-03-29 10:15:00,253.43,253.43,252.52,253.38,10623.0,253.43,253.43,252.52,253.38,10623.0
2022-03-29 10:20:00,253.29,253.29,252.9,253.09,5400.0,253.29,253.29,252.9,253.09,5400.0
2022-03-29 10:25:00,253.03,253.89,253.03,253.89,6683.0,253.03,253.89,253.03,253.89,6683.0
2022-03-29 10:30:00,253.9,254.28,253.89,253.93,6431.0,253.9,254.28,253.89,253.93,6431.0
2022-03-29 10:35:00,253.92,254.46,253.29,254.46,11365.0,253.92,254.46,253.29,254.46,11365.0
2022-03-29 10:40:00,254.41,254.68,253.9,253.9,5282.0,254.41,254.68,253.9,253.9,5282.0
2022-03-29 10:45:00,253.93,253.95,253.02,253.15,16278.0,253.93,253.95,253.02,253.15,16278.0
2022-03-29 10:50:00,253.17,253.47,252.98,253.21,11664.0,253.17,253.47,252.98,253.21,11664.0
2022-03-29 10:55:00,253.18,253.55,253.01,253.3,8848.0,253.18,253.55,253.01,253.3,8848.0
2022-03-29 11:00:00,253.33,253.63,253.28,253.62,2759.0,253.33,253.63,253.28,253.62,2759.0
2022-03-29 11:05:00,253.53,253.58,253.19,253.2,4053.0,253.53,253.58,253.19,253.2,4053.0
2022-03-29 11:10:00,253.26,253.35,252.98,253.24,9462.0,253.26,253.35,252.98,253.24,9462.0
2022-03-29 11:15:00,253.25,253.4,253.12,253.24,3728.0,253.25,253.4,253.12,253.24,3728.0
2022-03-29 11:20:00,253.28,253.38,253.1,253.28,2016.0,253.28,253.38,253.1,253.28,2016.0
2022-03-29 11:25:00,253.23,253.67,253.2,253.67,3912.0,253.23,253.67,253.2,253.67,3912.0
2022-03-29 11:30:00,253.46,253.76,253.46,253.5,2560.0,253.46,253.76,253.46,253.5,2560.0
2022-03-29 11:35:00,253.4,253.41,253.18,253.25,3949.0,253.4,253.41,253.18,253.25,3949.0
2022-03-29 11:40:00,253.25,253.33,253.17,253.33,2376.0,253.25,253.33,253.17,253.33,2376.0
2022-03-29 11:45:00,253.29,253.49,253.25,253.49,3728.0,253.29,253.49,253.25,253.49,3728.0
2022-03-29 11:50:00,253.55,253.61,253.16,253.18,3820.0,253.55,253.61,253.16,253.18,3820.0
2022-03-29 11:55:00,253.19,253.39,253.17,253.23,4712.0,253.19,253.39,253.17,253.23,4712.0
2022-03-29 12:00:00,253.29,253.33,253.1,253.27,4712.0,253.29,253.33,253.1,253.27,4712.0
2022-03-29 12:05:00,253.28,253.36,253.1,253.22,9935.0,253.28,253.36,253.1,253.22,9935.0
2022-03-29 12:10:00,253.2,253.5,253.2,253.21,8803.0,253.2,253.5,253.2,253.21,8803.0
2022-03-29 12:15:00,253.15,253.4,253.14,253.37,4153.0,253.15,253.4,253.14,253.37,4153.0
2022-03-29 12:20:00,253.41,253.44,253.23,253.37,4946.0,253.41,253.44,253.23,253.37,4946.0
2022-03-29 12:25:00,253.37,253.37,253.1,253.22,5947.0,253.37,253.37,253.1,253.22,5947.0
2022-03-29 12:30:00,253.19,253.24,253.04,253.17,13454.0,253.19,253.24,253.04,253.17,13454.0
2022-03-29 12:35:00,253.1,253.41,253.1,253.27,9833.0,253.1,253.41,253.1,253.27,9833.0
2022-03-29 12:40:00,253.32,253.39,253.3,253.39,3852.0,253.32,253.39,253.3,253.39,3852.0
2022-03-29 12:45:00,253.45,254.01,253.45,254.0,13184.0,253.45,254.01,253.45,254.0,13184.0
2022-03-29 12:50:00,254.0,254.0,253.57,253.82,10377.0,254.0,254.0,253.57,253.82,10377.0
2022-03-29 12:55:00,253.9,254.34,253.9,254.04,6339.0,253.9,254.34,253.9,254.04,6339.0
2022-03-29 13:00:00,254.14,254.15,253.68,253.95,3367.0,254.14,254.15,253.68,253.95,3367.0
2022-03-29 13:05:00,253.94,254.17,253.94,253.95,3229.0,253.94,254.17,253.94,253.95,3229.0
2022-03-29 13:10:00,253.99,254.39,253.99,254.23,3574.0,253.99,254.39,253.99,254.23,3574.0
2022-03-29 13:15:00,254.19,254.33,254.06,254.09,5528.0,254.19,254.33,254.06,254.09,5528.0
2022-03-29 13:20:00,254.15,254.2,253.68,253.94,4422.0,254.15,254.2,253.68,253.94,4422.0
2022-03-29 13:25:00,253.91,254.0,253.71,253.8,5313.0,253.91,254.0,253.71,253.8,5313.0
2022-03-29 13:30:00,253.84,254.05,253.68,254.0,4517.0,253.84,254.05,253.68,254.0,4517.0
2022-03-29 13:35:00,253.92,254.23,253.7,254.23,8222.0,253.92,254.23,253.7,254.23,8222.0
2022-03-29 13:40:00,254.31,254.66,254.27,254.55,4693.0,254.31,254.66,254.27,254.55,4693.0
2022-03-29 13:45:00,254.81,254.86,254.55,254.68,20088.0,254.81,254.86,254.55,254.68,20088.0
2022-03-29 13:50:00,254.6,254.67,254.45,254.59,5508.0,254.6,254.67,254.45,254.59,5508.0
2022-03-29 13:55:00,254.62,255.04,254.58,255.01,6094.0,254.62,255.04,254.58,255.01,6094.0
2022-03-29 14:00:00,255.03,255.04,254.85,254.85,5094.0,255.03,255.04,254.85,254.85,5094.0
2022-03-29 14:05:00,254.86,255.09,254.62,255.09,12821.0,254.86,255.09,254.62,255.09,12821.0
2022-03-29 14:10:00,255.31,255.77,255.31,255.77,3683.0,255.31,255.77,255.31,255.77,3683.0
2022-03-29 14:15:00,255.77,255.81,255.51,255.54,2273.0,255.77,255.81,255.51,255.54,2273.0
2022-03-29 14:20:00,255.54,255.54,255.27,255.5,4584.0,255.54,255.54,255.27,255.5,4584.0
2022-03-29 14:25:00,255.51,255.8,255.31,255.7,7541.0,255.51,255.8,255.31,255.7,7541.0
2022-03-29 14:30:00,255.7,255.8,255.62,255.79,4518.0,255.7,255.8,255.62,255.79,4518.0
2022-03-29 14:35:00,255.89,256.24,255.89,256.05,7487.0,255.89,256.24,255.89,256.05,7487.0
2022-03-29 14:40:00,256.15,256.59,256.1,256.47,6795.0,256.15,256.59,256.1,256.47,6795.0
2022-03-29 14:45:00,256.41,256.76,256.34,256.71,6157.0,256.41,256.76,256.34,256.71,6157.0
2022-03-29 14:50:00,256.62,256.91,256.52,256.87,7681.0,256.62,256.91,256.52,256.87,7681.0
2022-03-29 14:55:00,256.69,256.71,255.73,256.29,7697.0,256.69,256.71,255.73,256.29,7697.0
2022-03-29 15:00:00,256.26,256.56,256.12,256.51,4530.0,256.26,256.56,256.12,256.51,4530.0
2022-03-29 15:05:00,256.47,256.74,256.42,256.74,8353.0,256.47,256.74,256.42,256.74,8353.0
2022-03-29 15:10:00,256.74,256.96,256.62,256.89,11121.0,256.74,256.96,256.62,256.89,11121.0
2022-03-29 15:15:00,256.82,256.98,256.71,256.85,9273.0,256.82,256.98,256.71,256.85,9273.0
2022-03-29 15:20:00,256.83,257.31,256.83,257.16,8448.0,256.83,257.31,256.83,257.16,8448.0
2022-03-29 15:25:00,257.14,257.2,256.76,256.92,9705.0,257.14,257.2,256.76,256.92,9705.0
2022-03-29 15:30:00,256.98,257.07,256.77,256.86,6439.0,256.98,257.07,256.77,256.86,6439.0
2022-03-29 15:35:00,256.91,257.1,256.68,256.73,7360.0,256.91,257.1,256.68,256.73,7360.0
2022-03-29 15:40:00,256.73,256.75,256.49,256.75,6184.0,256.73,256.75,256.49,256.75,6184.0
2022-03-29 15:45:00,256.92,257.33,256.76,257.08,15266.0,256.92,257.33,256.76,257.08,15266.0
2022-03-29 15:50:00,257.34,257.41,256.95,257.04,24568.0,257.34,257.41,256.95,257.04,24568.0
2022-03-29 15:55:00,257.11,258.0,257.05,258.0,125498.0,257.11,258.0,257.05,258.0,125498.0
2022-03-30 09:30:00,258.81,258.99,257.32,257.89,33764.0,258.81,258.99,257.32,257.89,33764.0
2022-03-30 09:35:00,257.95,258.53,257.24,258.53,7063.0,257.95,258.53,257.24,258.53,7063.0
2022-03-30 09:40:00,258.63,258.88,258.32,258.55,3402.0,258.63,258.88,258.32,258.55,3402.0
2022-03-30 09:45:00,258.61,259.25,258.4,259.25,7595.0,258.61,259.25,258.4,259.25,7595.0
2022-03-30 09:50:00,259.28,259.35,259.03,259.25,4101.0,259.28,259.35,259.03,259.25,4101.0
2022-03-30 09:55:00,259.23,259.68,258.68,259.61,3115.0,259.23,259.68,258.68,259.61,3115.0
2022-03-30 10:00:00,259.59,260.1,259.47,259.71,21559.0,259.59,260.1,259.47,259.71,21559.0
2022-03-30 10:05:00,259.56,259.79,259.19,259.34,4812.0,259.56,259.79,259.19,259.34,4812.0
2022-03-30 10:10:00,259.43,259.59,259.13,259.32,4050.0,259.43,259.59,259.13,259.32,4050.0
2022-03-30 10:15:00,259.4,259.53,259.13,259.35,7557.0,259.4,259.53,259.13,259.35,7557.0
2022-03-30 10:20:00,259.35,259.73,258.61,258.94,11330.0,259.35,259.73,258.61,258.94,11330.0
2022-03-30 10:25:00,258.75,259.11,258.75,259.1,3202.0,258.75,259.11,258.75,259.1,3202.0
2022-03-30 10:30:00,259.01,259.23,258.7,259.14,3483.0,259.01,259.23,258.7,259.14,3483.0
2022-03-30 10:35:00,259.22,259.32,259.03,259.03,3987.0,259.22,259.32,259.03,259.03,3987.0
2022-03-30 10:40:00,259.13,259.13,258.16,258.63,7477.0,259.13,259.13,258.16,258.63,7477.0
2022-03-30 10:45:00,258.74,259.09,258.74,258.84,2788.0,258.74,259.09,258.74,258.84,2788.0
2022-03-30 10:50:00,259.0,259.09,258.73,258.81,2753.0,259.0,259.09,258.73,258.81,2753.0
2022-03-30 10:55:00,258.7,258.79,258.6,258.74,1904.0,258.7,258.79,258.6,258.74,1904.0
2022-03-30 11:00:00,258.84,259.07,258.77,258.93,4701.0,258.84,259.07,258.77,258.93,4701.0
2022-03-30 11:05:00,258.88,259.01,258.42,258.42,2626.0,258.88,259.01,258.42,258.42,2626.0
2022-03-30 11:10:00,258.38,258.55,258.11,258.35,5202.0,258.38,258.55,258.11,258.35,5202.0
2022-03-30 11:15:00,258.36,258.64,257.93,258.59,4537.0,258.36,258.64,257.93,258.59,4537.0
2022-03-30 11:20:00,258.38,258.99,258.38,258.84,3488.0,258.38,258.99,258.38,258.84,3488.0
2022-03-30 11:25:00,258.85,258.85,258.13,258.32,6759.0,258.85,258.85,258.13,258.32,6759.0
2022-03-30 11:30:00,258.32,258.39,257.95,258.34,9473.0,258.32,258.39,257.95,258.34,9473.0
2022-03-30 11:35:00,258.44,258.65,258.35,258.41,3710.0,258.44,258.65,258.35,258.41,3710.0
2022-03-30 11:40:00,258.5,258.6,258.37,258.37,4675.0,258.5,258.6,258.37,258.37,4675.0
2022-03-30 11:45:00,258.3,258.42,257.82,257.95,4064.0,258.3,258.42,257.82,257.95,4064.0
2022-03-30 11:50:00,257.99,258.22,257.94,258.12,2177.0,257.99,258.22,257.94,258.12,2177.0
2022-03-30 11:55:00,258.06,258.11,257.81,257.87,3014.0,258.06,258.11,257.81,257.87,3014.0
2022-03-30 12:00:00,258.0,258.25,258.0,258.19,2350.0,258.0,258.25,258.0,258.19,2350.0
2022-03-30 12:05:00,258.03,258.03,257.91,257.91,1100.0,258.03,258.03,257.91,257.91,1100.0
2022-03-30 12:10:00,257.87,257.87,257.39,257.67,3753.0,257.87,257.87,257.39,257.67,3753.0
2022-03-30 12:15:00,257.72,257.77,257.65,257.77,2454.0,257.72,257.77,257.65,257.77,2454.0
2022-03-30 12:20:00,257.91,257.91,257.84,257.84,500.0,257.91,257.91,257.84,257.84,500.0
2022-03-30 12:25:00,257.81,258.02,257.77,257.94,1933.0,257.81,258.02,257.77,257.94,1933.0
2022-03-30 12:30:00,257.82,257.88,257.75,257.82,800.0,257.82,257.88,257.75,257.82,800.0
2022-03-30 12:35:00,257.87,257.97,257.74,257.76,4482.0,257.87,257.97,257.74,257.76,4482.0
2022-03-30 12:40:00,257.72,257.82,257.56,257.8,1200.0,257.72,257.82,257.56,257.8,1200.0
2022-03-30 12:45:00,257.86,257.93,257.86,257.92,1000.0,257.86,257.93,257.86,257.92,1000.0
2022-03-30 12:50:00,257.97,257.97,257.74,257.92,2296.0,257.97,257.97,257.74,257.92,2296.0
2022-03-30 12:55:00,257.79,257.8,257.69,257.69,1000.0,257.79,257.8,257.69,257.69,1000.0
2022-03-30 13:00:00,257.63,257.72,257.44,257.46,1596.0,257.63,257.72,257.44,257.46,1596.0
2022-03-30 13:05:00,257.34,257.4,257.32,257.32,1471.0,257.34,257.4,257.32,257.32,1471.0
2022-03-30 13:10:00,257.36,257.42,257.14,257.16,5337.0,257.36,257.42,257.14,257.16,5337.0
2022-03-30 13:15:00,257.26,257.45,257.26,257.4,2376.0,257.26,257.45,257.26,257.4,2376.0
2022-03-30 13:20:00,257.52,257.6,257.34,257.51,3805.0,257.52,257.6,257.34,257.51,3805.0
2022-03-30 13:25:00,257.44,257.5,257.24,257.31,3775.0,257.44,257.5,257.24,257.31,3775.0
2022-03-30 13:30:00,257.28,257.5,257.25,257.37,2804.0,257.28,257.5,257.25,257.37,2804.0
2022-03-30 13:35:00,257.47,257.47,257.32,257.37,800.0,257.47,257.47,257.32,257.37,800.0
2022-03-30 13:40:00,257.4,257.44,257.35,257.4,1200.0,257.4,257.44,257.35,257.4,1200.0
2022-03-30 13:45:00,257.57,257.57,257.33,257.49,1724.0,257.57,257.57,257.33,257.49,1724.0
2022-03-30 13:50:00,257.42,257.44,257.19,257.19,1200.0,257.42,257.44,257.19,257.19,1200.0
2022-03-30 13:55:00,257.2,257.29,257.09,257.29,1817.0,257.2,257.29,257.09,257.29,1817.0
2022-03-30 14:00:00,257.32,257.52,257.22,257.51,2013.0,257.32,257.52,257.22,257.51,2013.0
2022-03-30 14:05:00,257.45,257.52,257.3,257.51,1400.0,257.45,257.52,257.3,257.51,1400.0
2022-03-30 14:10:00,257.63,257.64,257.37,257.37,1000.0,257.63,257.64,257.37,257.37,1000.0
2022-03-30 14:15:00,257.32,257.32,257.0,257.06,4600.0,257.32,257.32,257.0,257.06,4600.0
2022-03-30 14:20:00,257.1,257.1,256.72,256.84,4572.0,257.1,257.1,256.72,256.84,4572.0
2022-03-30 14:25:00,256.8,256.97,256.7,256.76,3292.0,256.8,256.97,256.7,256.76,3292.0
2022-03-30 14:30:00,256.93,257.1,256.85,256.85,2697.0,256.93,257.1,256.85,256.85,2697.0
2022-03-30 14:35:00,256.87,257.22,256.87,257.02,2123.0,256.87,257.22,256.87,257.02,2123.0
2022-03-30 14:40:00,257.02,257.05,256.83,256.83,1100.0,257.02,257.05,256.83,256.83,1100.0
2022-03-30 14:45:00,256.86,256.95,256.75,256.9,2903.0,256.86,256.95,256.75,256.9,2903.0
2022-03-30 14:50:00,256.9,257.01,256.78,256.82,2557.0,256.9,257.01,256.78,256.82,2557.0
2022-03-30 14:55:00,256.9,257.03,256.88,256.88,2234.0,256.9,257.03,256.88,256.88,2234.0
2022-03-30 15:00:00,256.85,256.91,256.75,256.75,2742.0,256.85,256.91,256.75,256.75,2742.0
2022-03-30 15:05:00,256.73,256.9,256.5,256.72,6502.0,256.73,256.9,256.5,256.72,6502.0
2022-03-30 15:10:00,256.56,256.96,256.51,256.78,4739.0,256.56,256.96,256.51,256.78,4739.0
2022-03-30 15:15:00,256.87,256.87,256.3,256.49,3441.0,256.87,256.87,256.3,256.49,3441.0
2022-03-30 15:20:00,256.36,256.45,256.01,256.21,5227.0,256.36,256.45,256.01,256.21,5227.0
2022-03-30 15:25:00,256.13,256.35,256.12,256.17,3400.0,256.13,256.35,256.12,256.17,3400.0
2022-03-30 15:30:00,256.17,256.29,255.98,256.01,7532.0,256.17,256.29,255.98,256.01,7532.0
2022-03-30 15:35:00,256.07,256.39,256.0,256.0,9418.0,256.07,256.39,256.0,256.0,9418.0
2022-03-30 15:40:00,256.05,256.3,256.0,256.07,9147.0,256.05,256.3,256.0,256.07,9147.0
2022-03-30 15:45:00,256.13,256.87,256.12,256.82,8022.0,256.13,256.87,256.12,256.82,8022.0
2022-03-30 15:50:00,256.75,256.76,256.05,256.06,15059.0,256.75,256.76,256.05,256.06,15059.0
2022-03-30 15:55:00,256.14,256.56,256.14,256.56,34559.0,256.14,256.56,256.14,256.56,34559.0
2022-03-31 09:30:00,260.0,260.0,256.42,256.81,41436.0,260.0,260.0,256.42,256.81,41436.0
2022-03-31 09:35:00,256.66,257.15,256.23,256.99,27992.0,256.66,257.15,256.23,256.99,27992.0
2022-03-31 09:40:00,256.88,256.88,256.09,256.43,10771.0,256.88,256.88,256.09,256.43,10771.0
2022-03-31 09:45:00,256.44,257.23,256.4,257.07,16350.0,256.44,257.23,256.4,257.07,16350.0
2022-03-31 09:50:00,257.09,257.25,256.93,257.0,13749.0,257.09,257.25,256.93,257.0,13749.0
2022-03-31 09:55:00,257.02,258.77,257.02,258.77,14377.0,257.02,258.77,257.02,258.77,14377.0
2022-03-31 10:00:00,258.97,258.98,257.96,258.53,12872.0,258.97,258.98,257.96,258.53,12872.0
2022-03-31 10:05:00,258.54,258.54,257.58,257.73,10882.0,258.54,258.54,257.58,257.73,10882.0
2022-03-31 10:10:00,257.61,258.14,257.61,257.77,8238.0,257.61,258.14,257.61,257.77,8238.0
2022-03-31 10:15:00,257.95,258.03,257.6,257.68,13742.0,257.95,258.03,257.6,257.68,13742.0
2022-03-31 10:20:00,257.71,257.86,257.19,257.22,10065.0,257.71,257.86,257.19,257.22,10065.0
2022-03-31 10:25:00,257.29,257.54,257.24,257.24,7597.0,257.29,257.54,257.24,257.24,7597.0
2022-03-31 10:30:00,257.23,257.3,256.56,257.12,21267.0,257.23,257.3,256.56,257.12,21267.0
2022-03-31 10:35:00,257.43,257.64,256.91,256.96,6083.0,257.43,257.64,256.91,256.96,6083.0
2022-03-31 10:40:00,256.98,257.12,256.73,256.79,9342.0,256.98,257.12,256.73,256.79,9342.0
2022-03-31 10:45:00,256.72,256.96,256.51,256.61,10779.0,256.72,256.96,256.51,256.61,10779.0
2022-03-31 10:50:00,256.61,256.96,256.59,256.95,3874.0,256.61,256.96,256.59,256.95,3874.0
2022-03-31 10:55:00,256.99,258.83,256.99,258.83,30933.0,256.99,258.83,256.99,258.83,30933.0
2022-03-31 11:00:00,258.86,259.15,258.78,259.15,11302.0,258.86,259.15,258.78,259.15,11302.0
2022-03-31 11:05:00,259.16,259.16,258.81,259.06,3978.0,259.16,259.16,258.81,259.06,3978.0
2022-03-31 11:10:00,259.13,259.58,259.09,259.45,6777.0,259.13,259.58,259.09,259.45,6777.0
2022-03-31 11:15:00,259.48,259.56,258.75,258.88,9490.0,259.48,259.56,258.75,258.88,9490.0
2022-03-31 11:20:00,258.83,258.93,258.77,258.77,2143.0,258.83,258.93,258.77,258.77,2143.0
2022-03-31 11:25:00,258.8,258.95,258.67,258.94,15118.0,258.8,258.95,258.67,258.94,15118.0
2022-03-31 11:30:00,258.95,259.57,258.95,259.49,12887.0,258.95,259.57,258.95,259.49,12887.0
2022-03-31 11:35:00,259.42,259.71,259.34,259.57,8089.0,259.42,259.71,259.34,259.57,8089.0
2022-03-31 11:40:00,259.56,259.56,259.38,259.51,5558.0,259.56,259.56,259.38,259.51,5558.0
2022-03-31 11:45:00,259.48,259.55,259.43,259.5,5639.0,259.48,259.55,259.43,259.5,5639.0
2022-03-31 11:50:00,259.45,259.82,259.45,259.71,4483.0,259.45,259.82,259.45,259.71,4483.0
2022-03-31 11:55:00,259.82,260.86,259.8,260.46,24064.0,259.82,260.86,259.8,260.46,24064.0
2022-03-31 12:00:00,260.45,261.54,260.45,261.5,18165.0,260.45,261.54,260.45,261.5,18165.0
2022-03-31 12:05:00,261.55,261.83,261.49,261.59,25532.0,261.55,261.83,261.49,261.59,25532.0
2022-03-31 12:10:00,261.7,261.87,261.49,261.85,12701.0,261.7,261.87,261.49,261.85,12701.0
2022-03-31 12:15:00,261.84,262.15,261.84,262.08,23481.0,261.84,262.15,261.84,262.08,23481.0
2022-03-31 12:20:00,262.1,262.11,261.46,261.67,13334.0,262.1,262.11,261.46,261.67,13334.0
2022-03-31 12:25:00,261.65,261.69,261.4,261.48,21514.0,261.65,261.69,261.4,261.48,21514.0
2022-03-31 12:30:00,261.41,261.47,261.03,261.2,6506.0,261.41,261.47,261.03,261.2,6506.0
2022-03-31 12:35:00,261.27,261.9,261.21,261.9,11572.0,261.27,261.9,261.21,261.9,11572.0
2022-03-31 12:40:00,261.93,262.82,261.87,262.81,25598.0,261.93,262.82,261.87,262.81,25598.0
2022-03-31 12:45:00,262.75,262.95,262.66,262.91,21430.0,262.75,262.95,262.66,262.91,21430.0
2022-03-31 12:50:00,262.96,263.0,262.37,262.44,19929.0,262.96,263.0,262.37,262.44,19929.0
2022-03-31 12:55:00,262.56,262.77,261.9,262.19,4972.0,262.56,262.77,261.9,262.19,4972.0
2022-03-31 13:00:00,262.15,262.2,262.02,262.02,2800.0,262.15,262.2,262.02,262.02,2800.0
2022-03-31 13:05:00,262.11,262.99,262.1,262.86,9055.0,262.11,262.99,262.1,262.86,9055.0
2022-03-31 13:10:00,262.91,263.22,262.7,262.71,17233.0,262.91,263.22,262.7,262.71,17233.0
2022-03-31 13:15:00,262.75,263.35,262.56,263.34,11085.0,262.75,263.35,262.56,263.34,11085.0
2022-03-31 13:20:00,263.29,263.58,263.15,263.21,8231.0,263.29,263.58,263.15,263.21,8231.0
2022-03-31 13:25:00,263.27,263.35,263.05,263.26,4326.0,263.27,263.35,263.05,263.26,4326.0
2022-03-31 13:30:00,263.15,263.19,262.57,262.84,6418.0,263.15,263.19,262.57,262.84,6418.0
2022-03-31 13:35:00,262.79,262.82,262.35,262.5,3470.0,262.79,262.82,262.35,262.5,3470.0
2022-03-31 13:40:00,262.49,263.03,262.48,262.55,15843.0,262.49,263.03,262.48,262.55,15843.0
2022-03-31 13:45:00,262.47,262.73,262.32,262.65,6102.0,262.47,262.73,262.32,262.65,6102.0
2022-03-31 13:50:00,262.65,262.9,262.62,262.74,3958.0,262.65,262.9,262.62,262.74,3958.0
2022-03-31 13:55:00,262.6,262.77,262.57,262.71,4811.0,262.6,262.77,262.57,262.71,4811.0
2022-03-31 14:00:00,262.61,262.98,262.54,262.91,5052.0,262.61,262.98,262.54,262.91,5052.0
2022-03-31 14:05:00,262.93,263.44,262.91,263.42,5693.0,262.93,263.44,262.91,263.42,5693.0
2022-03-31 14:10:00,263.37,263.41,263.03,263.03,4847.0,263.37,263.41,263.03,263.03,4847.0
2022-03-31 14:15:00,262.82,262.86,262.64,262.86,6594.0,262.82,262.86,262.64,262.86,6594.0
2022-03-31 14:20:00,262.88,262.91,262.74,262.77,4429.0,262.88,262.91,262.74,262.77,4429.0
2022-03-31 14:25:00,262.87,262.91,262.58,262.79,5043.0,262.87,262.91,262.58,262.79,5043.0
2022-03-31 14:30:00,262.76,262.83,262.56,262.81,4661.0,262.76,262.83,262.56,262.81,4661.0
2022-03-31 14:35:00,262.86,263.15,262.71,262.75,6722.0,262.86,263.15,262.71,262.75,6722.0
2022-03-31 14:40:00,262.69,262.73,262.14,262.52,11020.0,262.69,262.73,262.14,262.52,11020.0
2022-03-31 14:45:00,262.49,262.68,262.28,262.33,20655.0,262.49,262.68,262.28,262.33,20655.0
2022-03-31 14:50:00,262.26,262.72,262.05,262.43,15242.0,262.26,262.72,262.05,262.43,15242.0
2022-03-31 14:55:00,262.46,262.66,262.35,262.66,6453.0,262.46,262.66,262.35,262.66,6453.0
2022-03-31 15:00:00,262.73,262.94,262.55,262.73,25423.0,262.73,262.94,262.55,262.73,25423.0
2022-03-31 15:05:00,262.68,262.99,262.64,262.84,8507.0,262.68,262.99,262.64,262.84,8507.0
2022-03-31 15:10:00,262.72,262.76,262.31,262.37,7701.0,262.72,262.76,262.31,262.37,7701.0
2022-03-31 15:15:00,262.42,262.56,262.31,262.31,4405.0,262.42,262.56,262.31,262.31,4405.0
2022-03-31 15:20:00,262.27,262.27,261.93,262.03,11379.0,262.27,262.27,261.93,262.03,11379.0
2022-03-31 15:25:00,262.03,262.26,261.93,262.23,12014.0,262.03,262.26,261.93,262.23,12014.0
2022-03-31 15:30:00,262.19,262.2,261.91,262.11,14868.0,262.19,262.2,261.91,262.11,14868.0
2022-03-31 15:35:00,262.12,262.44,262.02,262.24,21440.0,262.12,262.44,262.02,262.24,21440.0
2022-03-31 15:40:00,262.24,262.32,262.07,262.15,22770.0,262.24,262.32,262.07,262.15,22770.0
2022-03-31 15:45:00,262.15,262.55,262.09,262.31,26368.0,262.15,262.55,262.09,262.31,26368.0
2022-03-31 15:50:00,262.25,262.4,260.41,261.29,71875.0,262.25,262.4,260.41,261.29,71875.0
2022-03-31 15:55:00,261.37,261.87,260.77,260.97,152614.0,261.37,261.87,260.77,260.97,152614.0
2022-04-01 09:30:00,261.01,262.25,259.04,260.53,71882.0,261.01,262.25,259.04,260.53,71882.0
2022-04-01 09:35:00,260.48,262.26,260.23,261.12,9688.0,260.48,262.26,260.23,261.12,9688.0
2022-04-01 09:40:00,261.11,262.14,260.68,261.12,10633.0,261.11,262.14,260.68,261.12,10633.0
2022-04-01 09:45:00,261.17,262.0,261.17,261.87,22878.0,261.17,262.0,261.17,261.87,22878.0
2022-04-01 09:50:00,261.56,261.94,261.42,261.61,8270.0,261.56,261.94,261.42,261.61,8270.0
2022-04-01 09:55:00,261.55,261.98,261.27,261.8,16898.0,261.55,261.98,261.27,261.8,16898.0
2022-04-01 10:00:00,261.82,263.61,261.45,263.61,23060.0,261.82,263.61,261.45,263.61,23060.0
2022-04-01 10:05:00,263.78,264.66,263.3,263.34,18820.0,263.78,264.66,263.3,263.34,18820.0
2022-04-01 10:10:00,263.45,264.95,263.25,264.65,23797.0,263.45,264.95,263.25,264.65,23797.0
2022-04-01 10:15:00,264.71,265.3,264.33,265.12,31764.0,264.71,265.3,264.33,265.12,31764.0
2022-04-01 10:20:00,265.14,265.27,263.95,263.95,9938.0,265.14,265.27,263.95,263.95,9938.0
2022-04-01 10:25:00,264.04,264.04,263.32,263.42,4952.0,264.04,264.04,263.32,263.42,4952.0
2022-04-01 10:30:00,263.43,264.51,263.42,264.19,9114.0,263.43,264.51,263.42,264.19,9114.0
2022-04-01 10:35:00,264.31,264.96,264.31,264.95,6845.0,264.31,264.96,264.31,264.95,6845.0
2022-04-01 10:40:00,264.95,265.05,264.49,264.78,7879.0,264.95,265.05,264.49,264.78,7879.0
2022-04-01 10:45:00,264.92,265.28,264.78,264.97,6120.0,264.92,265.28,264.78,264.97,6120.0
2022-04-01 10:50:00,265.05,265.33,264.88,265.16,10121.0,265.05,265.33,264.88,265.16,10121.0
2022-04-01 10:55:00,265.11,265.39,265.07,265.33,7737.0,265.11,265.39,265.07,265.33,7737.0
2022-04-01 11:00:00,265.28,265.35,264.88,265.15,25319.0,265.28,265.35,264.88,265.15,25319.0
2022-04-01 11:05:00,265.16,265.4,264.98,265.4,19600.0,265.16,265.4,264.98,265.4,19600.0
2022-04-01 11:10:00,265.35,265.55,265.16,265.2,7360.0,265.35,265.55,265.16,265.2,7360.0
2022-04-01 11:15:00,265.18,265.42,265.17,265.22,7400.0,265.18,265.42,265.17,265.22,7400.0
2022-04-01 11:20:00,265.22,265.4,265.22,265.22,3691.0,265.22,265.4,265.22,265.22,3691.0
2022-04-01 11:25:00,265.22,265.61,265.03,265.09,7659.0,265.22,265.61,265.03,265.09,7659.0
2022-04-01 11:30:00,265.11,265.34,264.78,265.25,27267.0,265.11,265.34,264.78,265.25,27267.0
2022-04-01 11:35:00,265.31,265.46,264.87,265.06,18716.0,265.31,265.46,264.87,265.06,18716.0
2022-04-01 11:40:00,265.09,265.36,264.54,264.95,55514.0,265.09,265.36,264.54,264.95,55514.0
2022-04-01 11:45:00,265.05,265.05,264.02,264.06,14347.0,265.05,265.05,264.02,264.06,14347.0
2022-04-01 11:50:00,263.97,264.52,263.78,264.32,7910.0,263.97,264.52,263.78,264.32,7910.0
2022-04-01 11:55:00,264.37,264.56,264.16,264.55,8705.0,264.37,264.56,264.16,264.55,8705.0
2022-04-01 12:00:00,264.57,264.72,264.43,264.6,15914.0,264.57,264.72,264.43,264.6,15914.0
2022-04-01 12:05:00,264.6,264.61,264.19,264.46,22544.0,264.6,264.61,264.19,264.46,22544.0
2022-04-01 12:10:00,264.51,264.6,264.13,264.4,28437.0,264.51,264.6,264.13,264.4,28437.0
2022-04-01 12:15:00,264.47,264.6,264.36,264.46,4282.0,264.47,264.6,264.36,264.46,4282.0
2022-04-01 12:20:00,264.43,264.85,264.34,264.72,6980.0,264.43,264.85,264.34,264.72,6980.0
2022-04-01 12:25:00,264.75,264.84,264.54,264.84,5227.0,264.75,264.84,264.54,264.84,5227.0
2022-04-01 12:30:00,264.75,264.97,264.73,264.8,10674.0,264.75,264.97,264.73,264.8,10674.0
2022-04-01 12:35:00,264.86,265.15,264.82,265.01,24696.0,264.86,265.15,264.82,265.01,24696.0
2022-04-01 12:40:00,265.06,265.06,264.64,265.02,15928.0,265.06,265.06,264.64,265.02,15928.0
2022-04-01 12:45:00,265.06,265.43,265.0,265.41,4756.0,265.06,265.43,265.0,265.41,4756.0
2022-04-01 12:50:00,265.42,265.52,265.24,265.51,7276.0,265.42,265.52,265.24,265.51,7276.0
2022-04-01 12:55:00,265.49,265.74,265.41,265.62,10892.0,265.49,265.74,265.41,265.62,10892.0
2022-04-01 13:00:00,265.61,265.89,265.4,265.42,13526.0,265.61,265.89,265.4,265.42,13526.0
2022-04-01 13:05:00,265.41,265.44,265.27,265.38,5148.0,265.41,265.44,265.27,265.38,5148.0
2022-04-01 13:10:00,265.38,265.58,265.24,265.37,11960.0,265.38,265.58,265.24,265.37,11960.0
2022-04-01 13:15:00,265.37,265.4,264.75,264.75,5927.0,265.37,265.4,264.75,264.75,5927.0
2022-04-01 13:20:00,264.78,265.11,264.67,265.0,7606.0,264.78,265.11,264.67,265.0,7606.0
2022-04-01 13:25:00,264.95,264.97,264.75,264.76,2947.0,264.95,264.97,264.75,264.76,2947.0
2022-04-01 13:30:00,264.72,264.77,264.45,264.46,4180.0,264.72,264.77,264.45,264.46,4180.0
2022-04-01 13:35:00,264.4,264.66,264.33,264.34,6078.0,264.4,264.66,264.33,264.34,6078.0
2022-04-01 13:40:00,264.32,264.55,264.27,264.47,4700.0,264.32,264.55,264.27,264.47,4700.0
2022-04-01 13:45:00,264.41,264.72,264.41,264.66,2589.0,264.41,264.72,264.41,264.66,2589.0
2022-04-01 13:50:00,264.54,265.04,264.54,264.92,5640.0,264.54,265.04,264.54,264.92,5640.0
2022-04-01 13:55:00,264.92,264.94,264.67,264.67,8502.0,264.92,264.94,264.67,264.67,8502.0
2022-04-01 14:00:00,264.59,265.02,264.56,265.0,6342.0,264.59,265.02,264.56,265.0,6342.0
2022-04-01 14:05:00,265.12,265.29,264.97,265.07,5783.0,265.12,265.29,264.97,265.07,5783.0
2022-04-01 14:10:00,265.09,265.25,264.97,265.24,5913.0,265.09,265.25,264.97,265.24,5913.0
2022-04-01 14:15:00,265.27,265.81,265.27,265.52,5895.0,265.27,265.81,265.27,265.52,5895.0
2022-04-01 14:20:00,265.54,265.95,265.5,265.88,13046.0,265.54,265.95,265.5,265.88,13046.0
2022-04-01 14:25:00,265.9,266.65,265.88,266.42,25876.0,265.9,266.65,265.88,266.42,25876.0
2022-04-01 14:30:00,266.46,266.87,266.45,266.73,40250.0,266.46,266.87,266.45,266.73,40250.0
2022-04-01 14:35:00,266.76,266.92,266.19,266.23,85842.0,266.76,266.92,266.19,266.23,85842.0
2022-04-01 14:40:00,266.22,266.6,266.13,266.56,5543.0,266.22,266.6,266.13,266.56,5543.0
2022-04-01 14:45:00,266.57,266.85,266.55,266.56,5996.0,266.57,266.85,266.55,266.56,5996.0
2022-04-01 14:50:00,266.58,266.74,266.49,266.55,7984.0,266.58,266.74,266.49,266.55,7984.0
2022-04-01 14:55:00,266.57,266.77,266.47,266.74,11134.0,266.57,266.77,266.47,266.74,11134.0
2022-04-01 15:00:00,266.79,267.06,265.95,266.19,33155.0,266.79,267.06,265.95,266.19,33155.0
2022-04-01 15:05:00,266.03,266.03,265.46,265.58,6971.0,266.03,266.03,265.46,265.58,6971.0
2022-04-01 15:10:00,265.72,265.86,265.29,265.86,14819.0,265.72,265.86,265.29,265.86,14819.0
2022-04-01 15:15:00,265.96,266.25,265.93,266.07,4156.0,265.96,266.25,265.93,266.07,4156.0
2022-04-01 15:20:00,265.94,266.03,265.4,265.5,10136.0,265.94,266.03,265.4,265.5,10136.0
2022-04-01 15:25:00,265.54,265.9,265.5,265.78,8863.0,265.54,265.9,265.5,265.78,8863.0
2022-04-01 15:30:00,265.77,265.89,265.4,265.78,21144.0,265.77,265.89,265.4,265.78,21144.0
2022-04-01 15:35:00,265.88,266.08,265.65,266.05,28071.0,265.88,266.08,265.65,266.05,28071.0
2022-04-01 15:40:00,266.05,267.13,265.87,265.91,25219.0,266.05,267.13,265.87,265.91,25219.0
2022-04-01 15:45:00,265.91,266.25,265.73,266.16,24255.0,265.91,266.25,265.73,266.16,24255.0
2022-04-01 15:50:00,266.23,266.93,265.87,265.93,46749.0,266.23,266.93,265.87,265.93,46749.0
2022-04-01 15:55:00,265.94,266.26,265.89,266.15,50437.0,265.94,266.26,265.89,266.15,50437.0
2022-04-04 09:30:00,266.84,267.53,264.69,265.43,47122.0,266.84,267.53,264.69,265.43,47122.0
2022-04-04 09:35:00,265.81,265.81,265.0,265.79,7387.0,265.81,265.81,265.0,265.79,7387.0
2022-04-04 09:40:00,265.99,267.26,265.99,266.6,34137.0,265.99,267.26,265.99,266.6,34137.0
2022-04-04 09:45:00,266.6,266.79,266.24,266.38,6520.0,266.6,266.79,266.24,266.38,6520.0
2022-04-04 09:50:00,266.45,266.61,265.68,266.33,11858.0,266.45,266.61,265.68,266.33,11858.0
2022-04-04 09:55:00,266.24,266.93,265.98,266.3,15294.0,266.24,266.93,265.98,266.3,15294.0
2022-04-04 10:00:00,266.2,266.94,265.88,266.77,18263.0,266.2,266.94,265.88,266.77,18263.0
2022-04-04 10:05:00,266.75,266.94,266.56,266.56,11898.0,266.75,266.94,266.56,266.56,11898.0
2022-04-04 10:10:00,266.89,267.51,266.64,266.93,10181.0,266.89,267.51,266.64,266.93,10181.0
2022-04-04 10:15:00,266.93,267.59,266.82,267.59,6464.0,266.93,267.59,266.82,267.59,6464.0
2022-04-04 10:20:00,267.63,267.71,267.36,267.37,6904.0,267.63,267.71,267.36,267.37,6904.0
2022-04-04 10:25:00,267.38,267.59,266.89,267.06,8269.0,267.38,267.59,266.89,267.06,8269.0
2022-04-04 10:30:00,266.88,267.12,266.86,266.99,4501.0,266.88,267.12,266.86,266.99,4501.0
2022-04-04 10:35:00,267.06,267.17,266.83,267.09,7500.0,267.06,267.17,266.83,267.09,7500.0
2022-04-04 10:40:00,267.16,267.55,267.08,267.14,7465.0,267.16,267.55,267.08,267.14,7465.0
2022-04-04 10:45:00,267.1,268.04,267.09,268.02,4373.0,267.1,268.04,267.09,268.02,4373.0
2022-04-04 10:50:00,267.9,268.0,267.27,267.27,15925.0,267.9,268.0,267.27,267.27,15925.0
2022-04-04 10:55:00,267.09,267.66,266.75,267.09,9080.0,267.09,267.66,266.75,267.09,9080.0
2022-04-04 11:00:00,267.08,267.25,266.78,267.25,8210.0,267.08,267.25,266.78,267.25,8210.0
2022-04-04 11:05:00,267.23,267.76,267.15,267.33,11998.0,267.23,267.76,267.15,267.33,11998.0
2022-04-04 11:10:00,267.58,268.26,267.46,268.26,14913.0,267.58,268.26,267.46,268.26,14913.0
2022-04-04 11:15:00,268.18,268.79,268.18,268.79,8124.0,268.18,268.79,268.18,268.79,8124.0
2022-04-04 11:20:00,268.76,268.9,268.42,268.5,5482.0,268.76,268.9,268.42,268.5,5482.0
2022-04-04 11:25:00,268.45,268.52,268.09,268.47,4000.0,268.45,268.52,268.09,268.47,4000.0
2022-04-04 11:30:00,268.48,268.57,268.0,268.29,38458.0,268.48,268.57,268.0,268.29,38458.0
2022-04-04 11:35:00,268.2,268.31,267.59,267.69,8136.0,268.2,268.31,267.59,267.69,8136.0
2022-04-04 11:40:00,267.67,268.0,267.3,267.4,5873.0,267.67,268.0,267.3,267.4,5873.0
2022-04-04 11:45:00,267.44,267.68,267.01,267.56,14153.0,267.44,267.68,267.01,267.56,14153.0
2022-04-04 11:50:00,267.58,267.86,267.5,267.86,12634.0,267.58,267.86,267.5,267.86,12634.0
2022-04-04 11:55:00,267.93,268.15,267.78,268.03,9173.0,267.93,268.15,267.78,268.03,9173.0
2022-04-04 12:00:00,268.03,268.41,267.93,268.32,6231.0,268.03,268.41,267.93,268.32,6231.0
2022-04-04 12:05:00,268.31,268.66,268.31,268.56,4463.0,268.31,268.66,268.31,268.56,4463.0
2022-04-04 12:10:00,268.79,268.82,268.24,268.38,3199.0,268.79,268.82,268.24,268.38,3199.0
2022-04-04 12:15:00,268.3,268.32,268.09,268.2,3690.0,268.3,268.32,268.09,268.2,3690.0
2022-04-04 12:20:00,268.13,268.16,267.76,267.94,1764.0,268.13,268.16,267.76,267.94,1764.0
2022-04-04 12:25:00,268.06,268.15,267.98,268.01,5058.0,268.06,268.15,267.98,268.01,5058.0
2022-04-04 12:30:00,268.02,268.05,267.89,267.97,7391.0,268.02,268.05,267.89,267.97,7391.0
2022-04-04 12:35:00,267.91,267.91,267.57,267.58,3033.0,267.91,267.91,267.57,267.58,3033.0
2022-04-04 12:40:00,267.69,267.85,267.68,267.8,2568.0,267.69,267.85,267.68,267.8,2568.0
2022-04-04 12:45:00,267.7,267.7,267.28,267.28,2214.0,267.7,267.7,267.28,267.28,2214.0
2022-04-04 12:50:00,267.39,267.46,267.2,267.39,1987.0,267.39,267.46,267.2,267.39,1987.0
2022-04-04 12:55:00,267.35,267.48,266.68,266.68,5970.0,267.35,267.48,266.68,266.68,5970.0
2022-04-04 13:00:00,266.53,266.68,266.53,266.66,1601.0,266.53,266.68,266.53,266.66,1601.0
2022-04-04 13:05:00,266.73,266.91,266.68,266.91,1629.0,266.73,266.91,266.68,266.91,1629.0
2022-04-04 13:10:00,266.9,267.0,266.76,266.79,2564.0,266.9,267.0,266.76,266.79,2564.0
2022-04-04 13:15:00,266.81,267.26,266.72,267.26,1040.0,266.81,267.26,266.72,267.26,1040.0
2022-04-04 13:20:00,267.18,267.21,266.83,266.92,2109.0,267.18,267.21,266.83,266.92,2109.0
2022-04-04 13:25:00,266.98,267.27,266.98,267.18,1844.0,266.98,267.27,266.98,267.18,1844.0
2022-04-04 13:30:00,267.16,267.23,266.88,267.06,2916.0,267.16,267.23,266.88,267.06,2916.0
2022-04-04 13:35:00,267.0,267.24,266.97,267.01,4726.0,267.0,267.24,266.97,267.01,4726.0
2022-04-04 13:40:00,266.97,267.07,266.92,266.97,2462.0,266.97,267.07,266.92,266.97,2462.0
2022-04-04 13:45:00,266.99,267.09,266.94,267.04,1400.0,266.99,267.09,266.94,267.04,1400.0
2022-04-04 13:50:00,267.04,267.48,267.04,267.48,1409.0,267.04,267.48,267.04,267.48,1409.0
2022-04-04 13:55:00,267.47,267.48,267.13,267.17,4977.0,267.47,267.48,267.13,267.17,4977.0
2022-04-04 14:00:00,267.17,267.58,267.16,267.53,20329.0,267.17,267.58,267.16,267.53,20329.0
2022-04-04 14:05:00,267.44,267.54,267.42,267.43,2202.0,267.44,267.54,267.42,267.43,2202.0
2022-04-04 14:10:00,267.46,267.62,267.2,267.2,3935.0,267.46,267.62,267.2,267.2,3935.0
2022-04-04 14:15:00,267.25,267.8,267.25,267.71,14019.0,267.25,267.8,267.25,267.71,14019.0
2022-04-04 14:20:00,267.56,268.05,267.56,268.05,8584.0,267.56,268.05,267.56,268.05,8584.0
2022-04-04 14:25:00,268.08,268.6,268.08,268.47,15159.0,268.08,268.6,268.08,268.47,15159.0
2022-04-04 14:30:00,268.44,268.51,268.32,268.38,6847.0,268.44,268.51,268.32,268.38,6847.0
2022-04-04 14:35:00,268.36,268.58,268.11,268.39,21598.0,268.36,268.58,268.11,268.39,21598.0
2022-04-04 14:40:00,268.29,268.65,268.29,268.65,25926.0,268.29,268.65,268.29,268.65,25926.0
2022-04-04 14:45:00,268.62,268.78,268.43,268.69,7559.0,268.62,268.78,268.43,268.69,7559.0
2022-04-04 14:50:00,268.71,268.86,268.67,268.67,4124.0,268.71,268.86,268.67,268.67,4124.0
2022-04-04 14:55:00,268.77,269.15,268.77,268.98,6551.0,268.77,269.15,268.77,268.98,6551.0
2022-04-04 15:00:00,268.96,268.96,268.37,268.61,6324.0,268.96,268.96,268.37,268.61,6324.0
2022-04-04 15:05:00,268.63,268.65,268.3,268.35,5490.0,268.63,268.65,268.3,268.35,5490.0
2022-04-04 15:10:00,268.34,268.41,268.21,268.33,6253.0,268.34,268.41,268.21,268.33,6253.0
2022-04-04 15:15:00,268.44,268.57,268.19,268.42,14965.0,268.44,268.57,268.19,268.42,14965.0
2022-04-04 15:20:00,268.51,268.63,268.33,268.48,7244.0,268.51,268.63,268.33,268.48,7244.0
2022-04-04 15:25:00,268.51,268.68,268.43,268.64,4136.0,268.51,268.68,268.43,268.64,4136.0
2022-04-04 15:30:00,268.63,268.81,268.56,268.76,5300.0,268.63,268.81,268.56,268.76,5300.0
2022-04-04 15:35:00,268.75,269.0,268.7,268.83,8061.0,268.75,269.0,268.7,268.83,8061.0
2022-04-04 15:40:00,268.8,268.88,268.59,268.66,6904.0,268.8,268.88,268.59,268.66,6904.0
2022-04-04 15:45:00,268.66,269.0,268.62,269.0,9006.0,268.66,269.0,268.62,269.0,9006.0
2022-04-04 15:50:00,269.1,269.3,268.63,268.63,17110.0,269.1,269.3,268.63,268.63,17110.0
2022-04-04 15:55:00,268.6,268.95,268.42,268.65,37434.0,268.6,268.95,268.42,268.65,37434.0
2022-04-05 09:30:00,267.96,269.95,267.96,269.45,39848.0,267.96,269.95,267.96,269.45,39848.0
2022-04-05 09:35:00,269.29,271.18,268.93,271.16,27492.0,269.29,271.18,268.93,271.16,27492.0
2022-04-05 09:40:00,271.27,272.14,271.27,272.14,17552.0,271.27,272.14,271.27,272.14,17552.0
2022-04-05 09:45:00,272.09,272.24,271.21,271.34,16137.0,272.09,272.24,271.21,271.34,16137.0
2022-04-05 09:50:00,271.44,272.58,271.41,272.58,9854.0,271.44,272.58,271.41,272.58,9854.0
2022-04-05 09:55:00,272.7,272.94,271.86,272.26,18590.0,272.7,272.94,271.86,272.26,18590.0
2022-04-05 10:00:00,272.37,273.87,272.17,273.37,20558.0,272.37,273.87,272.17,273.37,20558.0
2022-04-05 10:05:00,273.59,273.59,272.29,272.37,15507.0,273.59,273.59,272.29,272.37,15507.0
2022-04-05 10:10:00,272.4,272.73,272.2,272.72,12426.0,272.4,272.73,272.2,272.72,12426.0
2022-04-05 10:15:00,272.61,272.89,272.38,272.78,4470.0,272.61,272.89,272.38,272.78,4470.0
2022-04-05 10:20:00,272.82,272.82,271.78,272.15,13763.0,272.82,272.82,271.78,272.15,13763.0
2022-04-05 10:25:00,272.1,272.29,271.94,272.01,8373.0,272.1,272.29,271.94,272.01,8373.0
2022-04-05 10:30:00,271.99,272.65,271.92,272.65,12061.0,271.99,272.65,271.92,272.65,12061.0
2022-04-05 10:35:00,272.76,273.58,272.76,273.38,9186.0,272.76,273.58,272.76,273.38,9186.0
2022-04-05 10:40:00,273.38,273.65,273.29,273.65,7234.0,273.38,273.65,273.29,273.65,7234.0
2022-04-05 10:45:00,273.72,273.87,273.48,273.64,10358.0,273.72,273.87,273.48,273.64,10358.0
2022-04-05 10:50:00,273.66,274.4,273.27,274.15,4343.0,273.66,274.4,273.27,274.15,4343.0
2022-04-05 10:55:00,274.12,274.17,273.93,274.04,4808.0,274.12,274.17,273.93,274.04,4808.0
2022-04-05 11:00:00,274.19,274.5,274.18,274.44,5791.0,274.19,274.5,274.18,274.44,5791.0
2022-04-05 11:05:00,274.42,274.84,274.34,274.66,13187.0,274.42,274.84,274.34,274.66,13187.0
2022-04-05 11:10:00,274.68,274.86,274.6,274.86,6351.0,274.68,274.86,274.6,274.86,6351.0
2022-04-05 11:15:00,274.78,275.0,274.59,274.84,23157.0,274.78,275.0,274.59,274.84,23157.0
2022-04-05 11:20:00,274.82,274.92,274.68,274.71,7378.0,274.82,274.92,274.68,274.71,7378.0
2022-04-05 11:25:00,274.72,274.76,274.47,274.52,4454.0,274.72,274.76,274.47,274.52,4454.0
2022-04-05 11:30:00,274.44,274.45,274.07,274.18,4626.0,274.44,274.45,274.07,274.18,4626.0
2022-04-05 11:35:00,274.21,274.31,273.6,273.72,2350.0,274.21,274.31,273.6,273.72,2350.0
2022-04-05 11:40:00,273.81,274.35,273.72,274.29,7342.0,273.81,274.35,273.72,274.29,7342.0
2022-04-05 11:45:00,274.19,274.68,274.17,274.47,8408.0,274.19,274.68,274.17,274.47,8408.0
2022-04-05 11:50:00,274.5,274.74,274.44,274.55,11515.0,274.5,274.74,274.44,274.55,11515.0
2022-04-05 11:55:00,274.54,274.87,274.54,274.69,15122.0,274.54,274.87,274.54,274.69,15122.0
2022-04-05 12:00:00,274.7,274.83,274.6,274.66,5786.0,274.7,274.83,274.6,274.66,5786.0
2022-04-05 12:05:00,274.79,275.88,274.73,275.67,31135.0,274.79,275.88,274.73,275.67,31135.0
2022-04-05 12:10:00,275.65,275.75,275.24,275.31,13943.0,275.65,275.75,275.24,275.31,13943.0
2022-04-05 12:15:00,275.25,275.32,274.88,275.03,12856.0,275.25,275.32,274.88,275.03,12856.0
2022-04-05 12:20:00,274.98,275.15,274.61,274.75,7266.0,274.98,275.15,274.61,274.75,7266.0
2022-04-05 12:25:00,274.81,274.83,274.39,274.43,17853.0,274.81,274.83,274.39,274.43,17853.0
2022-04-05 12:30:00,274.27,274.44,273.92,274.09,5568.0,274.27,274.44,273.92,274.09,5568.0
2022-04-05 12:35:00,273.99,273.99,273.55,273.91,6286.0,273.99,273.99,273.55,273.91,6286.0
2022-04-05 12:40:00,273.83,273.88,273.14,273.15,8709.0,273.83,273.88,273.14,273.15,8709.0
2022-04-05 12:45:00,273.26,273.49,273.13,273.22,7673.0,273.26,273.49,273.13,273.22,7673.0
2022-04-05 12:50:00,273.07,273.19,272.81,273.03,6992.0,273.07,273.19,272.81,273.03,6992.0
2022-04-05 12:55:00,273.05,273.06,272.76,272.82,2905.0,273.05,273.06,272.76,272.82,2905.0
2022-04-05 13:00:00,272.93,273.05,272.53,272.71,13164.0,272.93,273.05,272.53,272.71,13164.0
2022-04-05 13:05:00,272.68,272.84,272.5,272.68,4853.0,272.68,272.84,272.5,272.68,4853.0
2022-04-05 13:10:00,272.64,272.64,272.36,272.42,6803.0,272.64,272.64,272.36,272.42,6803.0
2022-04-05 13:15:00,272.41,272.71,272.23,272.71,3211.0,272.41,272.71,272.23,272.71,3211.0
2022-04-05 13:20:00,272.67,272.9,272.57,272.64,5894.0,272.67,272.9,272.57,272.64,5894.0
2022-04-05 13:25:00,272.59,273.0,272.38,272.66,18215.0,272.59,273.0,272.38,272.66,18215.0
2022-04-05 13:30:00,272.6,272.69,272.41,272.57,4459.0,272.6,272.69,272.41,272.57,4459.0
2022-04-05 13:35:00,272.48,272.85,272.42,272.85,21970.0,272.48,272.85,272.42,272.85,21970.0
2022-04-05 13:40:00,272.78,272.86,272.52,272.52,6278.0,272.78,272.86,272.52,272.52,6278.0
2022-04-05 13:45:00,272.42,272.62,272.12,272.12,9722.0,272.42,272.62,272.12,272.12,9722.0
2022-04-05 13:50:00,272.11,272.17,271.82,271.9,12291.0,272.11,272.17,271.82,271.9,12291.0
2022-04-05 13:55:00,271.92,272.21,271.9,272.15,6044.0,271.92,272.21,271.9,272.15,6044.0
2022-04-05 14:00:00,272.21,272.41,271.87,272.27,14026.0,272.21,272.41,271.87,272.27,14026.0
2022-04-05 14:05:00,272.33,272.57,272.27,272.43,2685.0,272.33,272.57,272.27,272.43,2685.0
2022-04-05 14:10:00,272.37,272.65,272.31,272.38,4596.0,272.37,272.65,272.31,272.38,4596.0
2022-04-05 14:15:00,272.28,273.06,272.28,273.06,4149.0,272.28,273.06,272.28,273.06,4149.0
2022-04-05 14:20:00,273.04,273.13,272.97,272.99,4286.0,273.04,273.13,272.97,272.99,4286.0
2022-04-05 14:25:00,272.94,273.14,272.83,272.83,4034.0,272.94,273.14,272.83,272.83,4034.0
2022-04-05 14:30:00,272.92,272.92,272.74,272.74,1817.0,272.92,272.92,272.74,272.74,1817.0
2022-04-05 14:35:00,272.69,272.75,272.23,272.23,3625.0,272.69,272.75,272.23,272.23,3625.0
2022-04-05 14:40:00,272.14,272.22,271.98,272.11,4172.0,272.14,272.22,271.98,272.11,4172.0
2022-04-05 14:45:00,272.08,272.41,272.07,272.39,10544.0,272.08,272.41,272.07,272.39,10544.0
2022-04-05 14:50:00,272.48,272.71,272.43,272.63,5738.0,272.48,272.71,272.43,272.63,5738.0
2022-04-05 14:55:00,272.63,272.72,272.37,272.37,6381.0,272.63,272.72,272.37,272.37,6381.0
2022-04-05 15:00:00,272.37,272.56,272.07,272.07,5492.0,272.37,272.56,272.07,272.07,5492.0
2022-04-05 15:05:00,271.7,271.85,271.6,271.77,5954.0,271.7,271.85,271.6,271.77,5954.0
2022-04-05 15:10:00,271.82,271.84,271.4,271.4,16597.0,271.82,271.84,271.4,271.4,16597.0
2022-04-05 15:15:00,271.37,271.57,271.24,271.33,4877.0,271.37,271.57,271.24,271.33,4877.0
2022-04-05 15:20:00,271.4,271.44,270.86,271.18,9377.0,271.4,271.44,270.86,271.18,9377.0
2022-04-05 15:25:00,271.16,271.36,271.13,271.3,20805.0,271.16,271.36,271.13,271.3,20805.0
2022-04-05 15:30:00,271.29,271.29,270.55,270.6,6476.0,271.29,271.29,270.55,270.6,6476.0
2022-04-05 15:35:00,270.53,270.62,270.01,270.23,10172.0,270.53,270.62,270.01,270.23,10172.0
2022-04-05 15:40:00,270.19,270.34,270.01,270.19,11778.0,270.19,270.34,270.01,270.19,11778.0
2022-04-05 15:45:00,270.24,270.27,269.71,269.8,12017.0,270.24,270.27,269.71,269.8,12017.0
2022-04-05 15:50:00,269.71,270.21,269.45,269.62,40198.0,269.71,270.21,269.45,269.62,40198.0
2022-04-05 15:55:00,269.66,270.05,269.59,269.97,62917.0,269.66,270.05,269.59,269.97,62917.0
2022-04-06 09:30:00,267.16,269.05,266.62,269.05,60072.0,267.16,269.05,266.62,269.05,60072.0
2022-04-06 09:35:00,269.05,270.81,268.88,270.81,17125.0,269.05,270.81,268.88,270.81,17125.0
2022-04-06 09:40:00,270.7,270.7,269.36,269.83,11597.0,270.7,270.7,269.36,269.83,11597.0
2022-04-06 09:45:00,269.8,270.77,269.31,270.18,45400.0,269.8,270.77,269.31,270.18,45400.0
2022-04-06 09:50:00,270.26,271.47,270.15,270.78,53810.0,270.26,271.47,270.15,270.78,53810.0
2022-04-06 09:55:00,270.73,271.06,270.52,270.56,22602.0,270.73,271.06,270.52,270.56,22602.0
2022-04-06 10:00:00,270.51,272.07,270.45,271.76,16889.0,270.51,272.07,270.45,271.76,16889.0
2022-04-06 10:05:00,271.88,272.43,271.03,271.11,18877.0,271.88,272.43,271.03,271.11,18877.0
2022-04-06 10:10:00,271.11,272.29,270.93,271.85,17825.0,271.11,272.29,270.93,271.85,17825.0
2022-04-06 10:15:00,272.06,272.49,271.71,271.94,9946.0,272.06,272.49,271.71,271.94,9946.0
2022-04-06 10:20:00,271.87,271.99,271.01,271.01,7777.0,271.87,271.99,271.01,271.01,7777.0
2022-04-06 10:25:00,271.11,271.72,270.91,271.13,59202.0,271.11,271.72,270.91,271.13,59202.0
2022-04-06 10:30:00,271.13,271.42,270.55,271.42,4633.0,271.13,271.42,270.55,271.42,4633.0
2022-04-06 10:35:00,271.51,271.63,270.94,271.5,6393.0,271.51,271.63,270.94,271.5,6393.0
2022-04-06 10:40:00,271.34,271.45,271.04,271.28,8346.0,271.34,271.45,271.04,271.28,8346.0
2022-04-06 10:45:00,271.37,271.67,271.16,271.38,6651.0,271.37,271.67,271.16,271.38,6651.0
2022-04-06 10:50:00,271.11,272.48,271.11,272.43,111088.0,271.11,272.48,271.11,272.43,111088.0
2022-04-06 10:55:00,272.39,272.58,271.62,271.7,6666.0,272.39,272.58,271.62,271.7,6666.0
2022-04-06 11:00:00,271.64,272.17,271.64,272.04,7095.0,271.64,272.17,271.64,272.04,7095.0
2022-04-06 11:05:00,272.0,272.13,271.78,271.94,17828.0,272.0,272.13,271.78,271.94,17828.0
2022-04-06 11:10:00,271.88,272.04,271.65,271.72,4829.0,271.88,272.04,271.65,271.72,4829.0
2022-04-06 11:15:00,271.81,272.02,271.81,272.01,5295.0,271.81,272.02,271.81,272.01,5295.0
2022-04-06 11:20:00,271.98,272.43,271.78,271.99,11293.0,271.98,272.43,271.78,271.99,11293.0
2022-04-06 11:25:00,271.91,271.91,270.95,271.07,7989.0,271.91,271.91,270.95,271.07,7989.0
2022-04-06 11:30:00,271.28,271.66,271.27,271.49,8388.0,271.28,271.66,271.27,271.49,8388.0
2022-04-06 11:35:00,271.64,271.71,271.23,271.37,4484.0,271.64,271.71,271.23,271.37,4484.0
2022-04-06 11:40:00,271.26,271.65,271.26,271.64,2763.0,271.26,271.65,271.26,271.64,2763.0
2022-04-06 11:45:00,271.63,271.99,271.63,271.88,5307.0,271.63,271.99,271.63,271.88,5307.0
2022-04-06 11:50:00,271.88,271.88,271.53,271.8,10903.0,271.88,271.88,271.53,271.8,10903.0
2022-04-06 11:55:00,271.79,272.11,271.67,271.82,15813.0,271.79,272.11,271.67,271.82,15813.0
2022-04-06 12:00:00,271.78,272.1,271.69,271.69,17567.0,271.78,272.1,271.69,271.69,17567.0
2022-04-06 12:05:00,271.8,271.97,271.44,271.82,4665.0,271.8,271.97,271.44,271.82,4665.0
2022-04-06 12:10:00,271.86,271.91,271.69,271.75,5601.0,271.86,271.91,271.69,271.75,5601.0
2022-04-06 12:15:00,271.85,271.89,271.37,271.51,17034.0,271.85,271.89,271.37,271.51,17034.0
2022-04-06 12:20:00,271.45,271.6,271.34,271.41,3050.0,271.45,271.6,271.34,271.41,3050.0
2022-04-06 12:25:00,271.39,271.55,271.23,271.29,8234.0,271.39,271.55,271.23,271.29,8234.0
2022-04-06 12:30:00,271.37,271.91,271.37,271.74,4534.0,271.37,271.91,271.37,271.74,4534.0
2022-04-06 12:35:00,271.73,271.88,271.55,271.69,3300.0,271.73,271.88,271.55,271.69,3300.0
2022-04-06 12:40:00,271.8,272.12,271.67,271.85,12822.0,271.8,272.12,271.67,271.85,12822.0
2022-04-06 12:45:00,271.77,271.95,271.71,271.74,5118.0,271.77,271.95,271.71,271.74,5118.0
2022-04-06 12:50:00,271.81,271.91,271.76,271.89,4828.0,271.81,271.91,271.76,271.89,4828.0
2022-04-06 12:55:00,271.83,272.02,271.81,271.95,5707.0,271.83,272.02,271.81,271.95,5707.0
2022-04-06 13:00:00,271.92,272.06,271.8,272.0,3966.0,271.92,272.06,271.8,272.0,3966.0
2022-04-06 13:05:00,272.0,272.06,271.38,271.65,13195.0,272.0,272.06,271.38,271.65,13195.0
2022-04-06 13:10:00,271.84,271.92,271.7,271.83,2388.0,271.84,271.92,271.7,271.83,2388.0
2022-04-06 13:15:00,271.88,272.06,271.88,271.93,6183.0,271.88,272.06,271.88,271.93,6183.0
2022-04-06 13:20:00,272.05,272.14,271.93,272.08,22079.0,272.05,272.14,271.93,272.08,22079.0
2022-04-06 13:25:00,272.08,272.09,271.74,271.97,5158.0,272.08,272.09,271.74,271.97,5158.0
2022-04-06 13:30:00,272.0,272.44,271.95,272.06,9374.0,272.0,272.44,271.95,272.06,9374.0
2022-04-06 13:35:00,272.11,272.46,272.07,272.46,3554.0,272.11,272.46,272.07,272.46,3554.0
2022-04-06 13:40:00,272.47,272.47,272.15,272.31,9767.0,272.47,272.47,272.15,272.31,9767.0
2022-04-06 13:45:00,272.19,272.22,271.77,271.83,7676.0,272.19,272.22,271.77,271.83,7676.0
2022-04-06 13:50:00,271.87,271.87,271.44,271.65,4648.0,271.87,271.87,271.44,271.65,4648.0
2022-04-06 13:55:00,271.71,271.96,271.66,271.94,5777.0,271.71,271.96,271.66,271.94,5777.0
2022-04-06 14:00:00,271.81,272.34,271.67,271.75,19212.0,271.81,272.34,271.67,271.75,19212.0
2022-04-06 14:05:00,271.74,272.04,271.06,271.21,8777.0,271.74,272.04,271.06,271.21,8777.0
2022-04-06 14:10:00,271.21,271.3,270.54,270.59,7548.0,271.21,271.3,270.54,270.59,7548.0
2022-04-06 14:15:00,270.51,270.53,270.07,270.13,14939.0,270.51,270.53,270.07,270.13,14939.0
2022-04-06 14:20:00,270.16,270.49,269.87,270.15,20569.0,270.16,270.49,269.87,270.15,20569.0
2022-04-06 14:25:00,270.17,270.62,270.1,270.3,21209.0,270.17,270.62,270.1,270.3,21209.0
2022-04-06 14:30:00,270.49,271.86,270.47,271.86,5810.0,270.49,271.86,270.47,271.86,5810.0
2022-04-06 14:35:00,271.78,271.88,271.36,271.84,9206.0,271.78,271.88,271.36,271.84,9206.0
2022-04-06 14:40:00,271.79,272.01,271.35,271.91,8404.0,271.79,272.01,271.35,271.91,8404.0
2022-04-06 14:45:00,272.01,272.15,271.57,271.8,4259.0,272.01,272.15,271.57,271.8,4259.0
2022-04-06 14:50:00,271.89,272.14,271.82,272.01,8592.0,271.89,272.14,271.82,272.01,8592.0
2022-04-06 14:55:00,271.95,272.32,271.9,271.9,13708.0,271.95,272.32,271.9,271.9,13708.0
2022-04-06 15:00:00,272.05,272.65,272.0,272.34,8119.0,272.05,272.65,272.0,272.34,8119.0
2022-04-06 15:05:00,272.32,272.32,271.83,271.83,10141.0,272.32,272.32,271.83,271.83,10141.0
2022-04-06 15:10:00,271.98,272.08,271.39,271.52,12217.0,271.98,272.08,271.39,271.52,12217.0
2022-04-06 15:15:00,271.61,271.76,271.22,271.59,7963.0,271.61,271.76,271.22,271.59,7963.0
2022-04-06 15:20:00,271.51,271.57,270.45,270.45,10499.0,271.51,271.57,270.45,270.45,10499.0
2022-04-06 15:25:00,270.51,270.59,270.07,270.3,15061.0,270.51,270.59,270.07,270.3,15061.0
2022-04-06 15:30:00,270.3,270.78,270.19,270.51,13301.0,270.3,270.78,270.19,270.51,13301.0
2022-04-06 15:35:00,270.51,271.28,270.51,271.11,12334.0,270.51,271.28,270.51,271.11,12334.0
2022-04-06 15:40:00,271.16,271.64,271.03,271.57,10393.0,271.16,271.64,271.03,271.57,10393.0
2022-04-06 15:45:00,271.54,272.27,271.49,272.16,7998.0,271.54,272.27,271.49,272.16,7998.0
2022-04-06 15:50:00,272.22,272.51,271.85,272.05,39878.0,272.22,272.51,271.85,272.05,39878.0
2022-04-06 15:55:00,272.29,273.04,272.0,272.22,67155.0,272.29,273.04,272.0,272.22,67155.0
2022-04-07 09:30:00,272.39,273.81,272.0,272.97,47297.0,272.39,273.81,272.0,272.97,47297.0
2022-04-07 09:35:00,272.9,273.37,271.8,272.19,22978.0,272.9,273.37,271.8,272.19,22978.0
2022-04-07 09:40:00,272.19,273.53,272.19,272.83,26077.0,272.19,273.53,272.19,272.83,26077.0
2022-04-07 09:45:00,272.87,272.94,271.89,271.89,5949.0,272.87,272.94,271.89,271.89,5949.0
2022-04-07 09:50:00,272.07,272.95,272.07,272.58,19591.0,272.07,272.95,272.07,272.58,19591.0
2022-04-07 09:55:00,272.56,273.5,272.37,273.46,18440.0,272.56,273.5,272.37,273.46,18440.0
2022-04-07 10:00:00,273.45,274.51,273.28,273.5,21452.0,273.45,274.51,273.28,273.5,21452.0
2022-04-07 10:05:00,273.48,273.73,273.12,273.2,35722.0,273.48,273.73,273.12,273.2,35722.0
2022-04-07 10:10:00,273.02,273.13,272.4,272.52,6102.0,273.02,273.13,272.4,272.52,6102.0
2022-04-07 10:15:00,272.33,272.7,272.17,272.32,6225.0,272.33,272.7,272.17,272.32,6225.0
2022-04-07 10:20:00,272.2,272.97,272.2,272.92,5453.0,272.2,272.97,272.2,272.92,5453.0
2022-04-07 10:25:00,272.81,272.96,272.51,272.51,4221.0,272.81,272.96,272.51,272.51,4221.0
2022-04-07 10:30:00,272.58,273.09,272.57,273.09,19271.0,272.58,273.09,272.57,273.09,19271.0
2022-04-07 10:35:00,273.21,273.99,273.21,273.68,3821.0,273.21,273.99,273.21,273.68,3821.0
2022-04-07 10:40:00,273.41,273.43,272.76,272.87,3236.0,273.41,273.43,272.76,272.87,3236.0
2022-04-07 10:45:00,272.75,273.42,272.75,273.41,8185.0,272.75,273.42,272.75,273.41,8185.0
2022-04-07 10:50:00,273.38,273.42,272.17,272.33,7705.0,273.38,273.42,272.17,272.33,7705.0
2022-04-07 10:55:00,272.5,273.63,272.5,273.54,9097.0,272.5,273.63,272.5,273.54,9097.0
2022-04-07 11:00:00,273.64,274.19,273.62,274.13,5742.0,273.64,274.19,273.62,274.13,5742.0
2022-04-07 11:05:00,274.18,274.23,273.61,273.61,7662.0,274.18,274.23,273.61,273.61,7662.0
2022-04-07 11:10:00,273.67,274.3,273.66,274.3,4728.0,273.67,274.3,273.66,274.3,4728.0
2022-04-07 11:15:00,274.28,274.3,273.66,274.09,5984.0,274.28,274.3,273.66,274.09,5984.0
2022-04-07 11:20:00,274.23,274.25,273.96,274.14,4770.0,274.23,274.25,273.96,274.14,4770.0
2022-04-07 11:25:00,274.15,274.2,273.59,273.77,2970.0,274.15,274.2,273.59,273.77,2970.0
2022-04-07 11:30:00,273.85,274.05,272.57,272.59,10100.0,273.85,274.05,272.57,272.59,10100.0
2022-04-07 11:35:00,272.71,274.3,272.71,274.3,15004.0,272.71,274.3,272.71,274.3,15004.0
2022-04-07 11:40:00,274.53,274.58,274.03,274.18,4876.0,274.53,274.58,274.03,274.18,4876.0
2022-04-07 11:45:00,274.21,274.59,274.21,274.49,1480.0,274.21,274.59,274.21,274.49,1480.0
2022-04-07 11:50:00,274.42,274.58,274.29,274.5,2250.0,274.42,274.58,274.29,274.5,2250.0
2022-04-07 11:55:00,274.49,274.74,274.47,274.73,1800.0,274.49,274.74,274.47,274.73,1800.0
2022-04-07 12:00:00,274.64,274.72,274.41,274.42,5105.0,274.64,274.72,274.41,274.42,5105.0
2022-04-07 12:05:00,274.5,274.66,273.95,273.95,5080.0,274.5,274.66,273.95,273.95,5080.0
2022-04-07 12:10:00,273.94,274.47,273.77,274.46,8242.0,273.94,274.47,273.77,274.46,8242.0
2022-04-07 12:15:00,274.47,274.72,274.22,274.63,4065.0,274.47,274.72,274.22,274.63,4065.0
2022-04-07 12:20:00,274.64,274.9,274.64,274.72,13450.0,274.64,274.9,274.64,274.72,13450.0
2022-04-07 12:25:00,274.88,275.33,274.81,275.29,21262.0,274.88,275.33,274.81,275.29,21262.0
2022-04-07 12:30:00,275.39,275.53,275.22,275.51,9650.0,275.39,275.53,275.22,275.51,9650.0
2022-04-07 12:35:00,275.35,275.69,275.34,275.47,6524.0,275.35,275.69,275.34,275.47,6524.0
2022-04-07 12:40:00,275.42,275.77,275.39,275.64,3518.0,275.42,275.77,275.39,275.64,3518.0
2022-04-07 12:45:00,275.71,275.77,275.08,275.12,5695.0,275.71,275.77,275.08,275.12,5695.0
2022-04-07 12:50:00,275.03,275.45,275.03,275.25,3376.0,275.03,275.45,275.03,275.25,3376.0
2022-04-07 12:55:00,275.25,275.59,275.22,275.56,2610.0,275.25,275.59,275.22,275.56,2610.0
2022-04-07 13:00:00,275.49,275.62,275.34,275.46,7335.0,275.49,275.62,275.34,275.46,7335.0
2022-04-07 13:05:00,275.48,275.8,275.48,275.66,4402.0,275.48,275.8,275.48,275.66,4402.0
2022-04-07 13:10:00,275.63,276.21,275.55,276.03,11686.0,275.63,276.21,275.55,276.03,11686.0
2022-04-07 13:15:00,276.02,276.04,275.86,275.96,8592.0,276.02,276.04,275.86,275.96,8592.0
2022-04-07 13:20:00,275.89,276.1,275.84,276.0,3600.0,275.89,276.1,275.84,276.0,3600.0
2022-04-07 13:25:00,276.06,276.64,276.06,276.63,2450.0,276.06,276.64,276.06,276.63,2450.0
2022-04-07 13:30:00,276.59,276.83,276.42,276.44,8706.0,276.59,276.83,276.42,276.44,8706.0
2022-04-07 13:35:00,276.44,276.85,276.41,276.82,4777.0,276.44,276.85,276.41,276.82,4777.0
2022-04-07 13:40:00,276.81,277.42,276.81,277.22,12479.0,276.81,277.42,276.81,277.22,12479.0
2022-04-07 13:45:00,277.25,277.66,277.16,277.37,19257.0,277.25,277.66,277.16,277.37,19257.0
2022-04-07 13:50:00,277.31,277.38,276.71,276.78,5400.0,277.31,277.38,276.71,276.78,5400.0
2022-04-07 13:55:00,276.93,277.27,276.66,276.87,16067.0,276.93,277.27,276.66,276.87,16067.0
2022-04-07 14:00:00,276.91,276.91,275.99,276.14,15015.0,276.91,276.91,275.99,276.14,15015.0
2022-04-07 14:05:00,276.13,276.15,275.64,276.02,19121.0,276.13,276.15,275.64,276.02,19121.0
2022-04-07 14:10:00,275.93,276.75,275.81,276.75,23865.0,275.93,276.75,275.81,276.75,23865.0
2022-04-07 14:15:00,276.61,277.22,276.38,276.69,7025.0,276.61,277.22,276.38,276.69,7025.0
2022-04-07 14:20:00,276.69,276.69,276.33,276.33,4747.0,276.69,276.69,276.33,276.33,4747.0
2022-04-07 14:25:00,276.5,277.01,276.5,276.9,7570.0,276.5,277.01,276.5,276.9,7570.0
2022-04-07 14:30:00,276.7,276.81,276.0,276.29,11510.0,276.7,276.81,276.0,276.29,11510.0
2022-04-07 14:35:00,276.5,276.5,275.81,275.86,5778.0,276.5,276.5,275.81,275.86,5778.0
2022-04-07 14:40:00,275.88,276.32,275.62,276.3,5568.0,275.88,276.32,275.62,276.3,5568.0
2022-04-07 14:45:00,276.41,276.75,276.15,276.69,8123.0,276.41,276.75,276.15,276.69,8123.0
2022-04-07 14:50:00,276.55,277.03,276.39,276.67,7544.0,276.55,277.03,276.39,276.67,7544.0
2022-04-07 14:55:00,276.61,276.74,276.36,276.54,8924.0,276.61,276.74,276.36,276.54,8924.0
2022-04-07 15:00:00,276.55,276.95,276.41,276.81,10621.0,276.55,276.95,276.41,276.81,10621.0
2022-04-07 15:05:00,276.72,277.13,276.72,277.01,12154.0,276.72,277.13,276.72,277.01,12154.0
2022-04-07 15:10:00,277.12,277.22,276.79,276.96,8322.0,277.12,277.22,276.79,276.96,8322.0
2022-04-07 15:15:00,276.97,277.08,276.75,276.75,5200.0,276.97,277.08,276.75,276.75,5200.0
2022-04-07 15:20:00,276.72,277.12,276.62,276.83,6494.0,276.72,277.12,276.62,276.83,6494.0
2022-04-07 15:25:00,276.78,276.83,275.98,276.04,6873.0,276.78,276.83,275.98,276.04,6873.0
2022-04-07 15:30:00,276.11,276.5,276.11,276.4,11831.0,276.11,276.5,276.11,276.4,11831.0
2022-04-07 15:35:00,276.38,276.5,276.12,276.41,8820.0,276.38,276.5,276.12,276.41,8820.0
2022-04-07 15:40:00,276.4,276.55,276.06,276.14,16683.0,276.4,276.55,276.06,276.14,16683.0
2022-04-07 15:45:00,276.14,276.47,275.94,276.25,12370.0,276.14,276.47,275.94,276.25,12370.0
2022-04-07 15:50:00,276.18,276.66,276.14,276.37,22385.0,276.18,276.66,276.14,276.37,22385.0
2022-04-07 15:55:00,276.3,276.3,275.78,275.83,45831.0,276.3,276.3,275.78,275.83,45831.0
2022-04-08 09:30:00,275.87,277.47,273.2,275.92,45773.0,275.87,277.47,273.2,275.92,45773.0
2022-04-08 09:35:00,276.18,277.93,275.79,277.68,17255.0,276.18,277.93,275.79,277.68,17255.0
2022-04-08 09:40:00,277.44,277.62,276.91,277.14,8383.0,277.44,277.62,276.91,277.14,8383.0
2022-04-08 09:45:00,277.05,277.21,275.99,275.99,10394.0,277.05,277.21,275.99,275.99,10394.0
2022-04-08 09:50:00,276.08,276.97,276.04,276.57,17688.0,276.08,276.97,276.04,276.57,17688.0
2022-04-08 09:55:00,276.28,276.93,276.15,276.41,3578.0,276.28,276.93,276.15,276.41,3578.0
2022-04-08 10:00:00,276.35,277.14,276.21,276.94,8203.0,276.35,277.14,276.21,276.94,8203.0
2022-04-08 10:05:00,276.84,277.51,276.77,277.1,5578.0,276.84,277.51,276.77,277.1,5578.0
2022-04-08 10:10:00,277.16,277.16,276.56,276.67,4192.0,277.16,277.16,276.56,276.67,4192.0
2022-04-08 10:15:00,276.75,277.0,276.55,276.97,5343.0,276.75,277.0,276.55,276.97,5343.0
2022-04-08 10:20:00,276.77,276.77,276.0,276.13,24455.0,276.77,276.77,276.0,276.13,24455.0
2022-04-08 10:25:00,276.4,276.95,276.08,276.94,9160.0,276.4,276.95,276.08,276.94,9160.0
2022-04-08 10:30:00,276.85,277.51,276.59,277.5,5528.0,276.85,277.51,276.59,277.5,5528.0
2022-04-08 10:35:00,277.52,277.59,276.89,276.89,5026.0,277.52,277.59,276.89,276.89,5026.0
2022-04-08 10:40:00,276.87,276.98,276.42,276.94,4527.0,276.87,276.98,276.42,276.94,4527.0
2022-04-08 10:45:00,277.19,277.28,276.93,277.01,5189.0,277.19,277.28,276.93,277.01,5189.0
2022-04-08 10:50:00,276.6,276.87,276.59,276.85,2635.0,276.6,276.87,276.59,276.85,2635.0
2022-04-08 10:55:00,276.93,277.48,276.8,277.48,6418.0,276.93,277.48,276.8,277.48,6418.0
2022-04-08 11:00:00,277.51,278.0,277.45,277.89,9598.0,277.51,278.0,277.45,277.89,9598.0
2022-04-08 11:05:00,277.77,277.79,277.2,277.66,3475.0,277.77,277.79,277.2,277.66,3475.0
2022-04-08 11:10:00,277.74,277.91,277.58,277.65,4326.0,277.74,277.91,277.58,277.65,4326.0
2022-04-08 11:15:00,277.62,277.7,277.24,277.62,3573.0,277.62,277.7,277.24,277.62,3573.0
2022-04-08 11:20:00,277.61,277.66,277.15,277.16,1200.0,277.61,277.66,277.15,277.16,1200.0
2022-04-08 11:25:00,277.3,277.77,277.24,277.58,8880.0,277.3,277.77,277.24,277.58,8880.0
2022-04-08 11:30:00,277.66,277.84,277.56,277.76,4033.0,277.66,277.84,277.56,277.76,4033.0
2022-04-08 11:35:00,277.68,277.87,277.47,277.62,7033.0,277.68,277.87,277.47,277.62,7033.0
2022-04-08 11:40:00,277.73,277.85,277.25,277.44,11243.0,277.73,277.85,277.25,277.44,11243.0
2022-04-08 11:45:00,277.32,278.07,277.25,277.94,4209.0,277.32,278.07,277.25,277.94,4209.0
2022-04-08 11:50:00,277.94,278.55,277.82,278.49,7803.0,277.94,278.55,277.82,278.49,7803.0
2022-04-08 11:55:00,278.51,278.79,278.43,278.64,9377.0,278.51,278.79,278.43,278.64,9377.0
2022-04-08 12:00:00,278.68,278.84,278.41,278.83,10564.0,278.68,278.84,278.41,278.83,10564.0
2022-04-08 12:05:00,278.87,279.45,278.87,279.26,11807.0,278.87,279.45,278.87,279.26,11807.0
2022-04-08 12:10:00,279.19,279.48,279.15,279.24,4128.0,279.19,279.48,279.15,279.24,4128.0
2022-04-08 12:15:00,279.16,279.44,278.96,279.28,5030.0,279.16,279.44,278.96,279.28,5030.0
2022-04-08 12:20:00,279.27,279.67,279.19,279.58,5514.0,279.27,279.67,279.19,279.58,5514.0
2022-04-08 12:25:00,279.69,279.81,279.5,279.5,6957.0,279.69,279.81,279.5,279.5,6957.0
2022-04-08 12:30:00,279.56,279.72,279.27,279.44,2943.0,279.56,279.72,279.27,279.44,2943.0
2022-04-08 12:35:00,279.5,279.79,279.49,279.53,2762.0,279.5,279.79,279.49,279.53,2762.0
2022-04-08 12:40:00,279.47,279.79,279.43,279.62,5547.0,279.47,279.79,279.43,279.62,5547.0
2022-04-08 12:45:00,279.72,280.09,279.68,280.0,20993.0,279.72,280.09,279.68,280.0,20993.0
2022-04-08 12:50:00,280.0,280.41,279.94,280.39,8441.0,280.0,280.41,279.94,280.39,8441.0
2022-04-08 12:55:00,280.35,280.82,280.35,280.81,6718.0,280.35,280.82,280.35,280.81,6718.0
2022-04-08 13:00:00,280.74,280.79,280.26,280.63,7876.0,280.74,280.79,280.26,280.63,7876.0
2022-04-08 13:05:00,280.55,280.55,280.34,280.44,6682.0,280.55,280.55,280.34,280.44,6682.0
2022-04-08 13:10:00,280.51,280.52,280.24,280.4,10767.0,280.51,280.52,280.24,280.4,10767.0
2022-04-08 13:15:00,280.37,281.12,280.35,281.06,6763.0,280.37,281.12,280.35,281.06,6763.0
2022-04-08 13:20:00,280.98,281.5,280.89,281.35,16007.0,280.98,281.5,280.89,281.35,16007.0
2022-04-08 13:25:00,281.28,281.39,280.29,280.51,12538.0,281.28,281.39,280.29,280.51,12538.0
2022-04-08 13:30:00,280.43,280.46,280.06,280.26,3902.0,280.43,280.46,280.06,280.26,3902.0
2022-04-08 13:35:00,280.35,280.35,279.78,279.78,2144.0,280.35,280.35,279.78,279.78,2144.0
2022-04-08 13:40:00,279.83,279.93,279.77,279.92,1519.0,279.83,279.93,279.77,279.92,1519.0
2022-04-08 13:45:00,279.93,279.94,279.4,279.59,4728.0,279.93,279.94,279.4,279.59,4728.0
2022-04-08 13:50:00,279.5,280.02,279.5,279.97,3945.0,279.5,280.02,279.5,279.97,3945.0
2022-04-08 13:55:00,279.95,280.18,279.76,279.84,5539.0,279.95,280.18,279.76,279.84,5539.0
2022-04-08 14:00:00,279.64,279.74,279.31,279.74,4852.0,279.64,279.74,279.31,279.74,4852.0
2022-04-08 14:05:00,279.68,280.0,279.65,279.94,3440.0,279.68,280.0,279.65,279.94,3440.0
2022-04-08 14:10:00,280.02,280.38,279.91,280.04,4696.0,280.02,280.38,279.91,280.04,4696.0
2022-04-08 14:15:00,279.99,280.34,279.99,280.25,2472.0,279.99,280.34,279.99,280.25,2472.0
2022-04-08 14:20:00,280.13,280.27,279.7,279.8,7397.0,280.13,280.27,279.7,279.8,7397.0
2022-04-08 14:25:00,279.41,279.5,279.17,279.44,2409.0,279.41,279.5,279.17,279.44,2409.0
2022-04-08 14:30:00,279.63,279.74,279.53,279.74,2804.0,279.63,279.74,279.53,279.74,2804.0
2022-04-08 14:35:00,279.64,279.93,279.52,279.9,5351.0,279.64,279.93,279.52,279.9,5351.0
2022-04-08 14:40:00,279.9,280.06,279.68,279.68,4093.0,279.9,280.06,279.68,279.68,4093.0
2022-04-08 14:45:00,279.72,280.19,279.67,280.19,4586.0,279.72,280.19,279.67,280.19,4586.0
2022-04-08 14:50:00,280.25,280.63,280.2,280.51,10135.0,280.25,280.63,280.2,280.51,10135.0
2022-04-08 14:55:00,280.45,280.45,279.71,279.71,4759.0,280.45,280.45,279.71,279.71,4759.0
2022-04-08 15:00:00,279.71,279.99,279.53,279.99,2500.0,279.71,279.99,279.53,279.99,2500.0
2022-04-08 15:05:00,280.04,280.04,279.64,279.68,5519.0,280.04,280.04,279.64,279.68,5519.0
2022-04-08 15:10:00,279.68,279.91,279.63,279.82,4133.0,279.68,279.91,279.63,279.82,4133.0
2022-04-08 15:15:00,279.8,279.99,279.72,279.85,3612.0,279.8,279.99,279.72,279.85,3612.0
2022-04-08 15:20:00,279.87,279.9,279.54,279.63,8607.0,279.87,279.9,279.54,279.63,8607.0
2022-04-08 15:25:00,279.65,279.73,279.4,279.4,4891.0,279.65,279.73,279.4,279.4,4891.0
2022-04-08 15:30:00,279.54,279.65,278.84,278.85,7179.0,279.54,279.65,278.84,278.85,7179.0
2022-04-08 15:35:00,278.93,278.93,278.56,278.85,7150.0,278.93,278.93,278.56,278.85,7150.0
2022-04-08 15:40:00,278.96,279.36,278.87,279.36,7880.0,278.96,279.36,278.87,279.36,7880.0
2022-04-08 15:45:00,279.32,279.48,278.77,278.78,13726.0,279.32,279.48,278.77,278.78,13726.0
2022-04-08 15:50:00,278.88,279.49,278.55,279.49,46970.0,278.88,279.49,278.55,279.49,46970.0
2022-04-08 15:55:00,279.47,280.33,279.47,280.32,179822.0,279.47,280.33,279.47,280.32,179822.0
2022-04-11 09:30:00,280.42,282.73,279.39,282.3,36508.0,280.42,282.73,279.39,282.3,36508.0
2022-04-11 09:35:00,282.48,282.65,280.86,281.25,15717.0,282.48,282.65,280.86,281.25,15717.0
2022-04-11 09:40:00,281.28,281.63,280.93,281.25,21977.0,281.28,281.63,280.93,281.25,21977.0
2022-04-11 09:45:00,281.19,281.59,281.06,281.42,15224.0,281.19,281.59,281.06,281.42,15224.0
2022-04-11 09:50:00,281.41,281.76,279.83,280.56,10652.0,281.41,281.76,279.83,280.56,10652.0
2022-04-11 09:55:00,280.56,280.77,279.74,279.81,11536.0,280.56,280.77,279.74,279.81,11536.0
2022-04-11 10:00:00,279.98,280.45,279.18,280.45,24853.0,279.98,280.45,279.18,280.45,24853.0
2022-04-11 10:05:00,280.34,280.59,279.9,280.46,10425.0,280.34,280.59,279.9,280.46,10425.0
2022-04-11 10:10:00,280.25,280.6,279.86,280.5,11431.0,280.25,280.6,279.86,280.5,11431.0
2022-04-11 10:15:00,280.5,280.79,280.11,280.19,10380.0,280.5,280.79,280.11,280.19,10380.0
2022-04-11 10:20:00,280.03,280.05,279.23,280.0,11843.0,280.03,280.05,279.23,280.0,11843.0
2022-04-11 10:25:00,280.21,280.36,279.27,279.48,7633.0,280.21,280.36,279.27,279.48,7633.0
2022-04-11 10:30:00,279.42,279.42,278.78,279.18,13786.0,279.42,279.42,278.78,279.18,13786.0
2022-04-11 10:35:00,279.25,279.87,279.19,279.75,11860.0,279.25,279.87,279.19,279.75,11860.0
2022-04-11 10:40:00,279.78,280.14,279.66,279.8,10490.0,279.78,280.14,279.66,279.8,10490.0
2022-04-11 10:45:00,279.87,280.0,279.3,279.43,10738.0,279.87,280.0,279.3,279.43,10738.0
2022-04-11 10:50:00,279.43,280.18,279.4,280.18,8699.0,279.43,280.18,279.4,280.18,8699.0
2022-04-11 10:55:00,280.05,280.44,279.99,280.22,8652.0,280.05,280.44,279.99,280.22,8652.0
2022-04-11 11:00:00,280.21,280.96,280.21,280.76,13988.0,280.21,280.96,280.21,280.76,13988.0
2022-04-11 11:05:00,280.62,280.99,280.36,280.36,5845.0,280.62,280.99,280.36,280.36,5845.0
2022-04-11 11:10:00,280.19,280.31,279.47,279.66,27464.0,280.19,280.31,279.47,279.66,27464.0
2022-04-11 11:15:00,279.6,280.22,279.29,280.11,14461.0,279.6,280.22,279.29,280.11,14461.0
2022-04-11 11:20:00,280.03,280.27,279.87,279.97,6680.0,280.03,280.27,279.87,279.97,6680.0
2022-04-11 11:25:00,279.91,280.07,279.88,279.9,7339.0,279.91,280.07,279.88,279.9,7339.0
2022-04-11 11:30:00,279.9,280.27,279.83,280.13,8226.0,279.9,280.27,279.83,280.13,8226.0
2022-04-11 11:35:00,280.23,281.0,280.23,280.3,11303.0,280.23,281.0,280.23,280.3,11303.0
2022-04-11 11:40:00,280.3,280.61,280.29,280.36,2907.0,280.3,280.61,280.29,280.36,2907.0
2022-04-11 11:45:00,280.37,280.42,280.25,280.42,3626.0,280.37,280.42,280.25,280.42,3626.0
2022-04-11 11:50:00,280.41,280.9,280.41,280.81,3737.0,280.41,280.9,280.41,280.81,3737.0
2022-04-11 11:55:00,280.56,280.78,280.48,280.73,3554.0,280.56,280.78,280.48,280.73,3554.0
2022-04-11 12:00:00,280.63,280.73,280.47,280.71,5347.0,280.63,280.73,280.47,280.71,5347.0
2022-04-11 12:05:00,280.76,280.82,280.67,280.68,3373.0,280.76,280.82,280.67,280.68,3373.0
2022-04-11 12:10:00,280.68,280.83,280.6,280.8,4435.0,280.68,280.83,280.6,280.8,4435.0
2022-04-11 12:15:00,280.8,281.5,280.79,281.5,7194.0,280.8,281.5,280.79,281.5,7194.0
2022-04-11 12:20:00,281.52,281.76,281.29,281.51,8190.0,281.52,281.76,281.29,281.51,8190.0
2022-04-11 12:25:00,281.5,281.74,281.41,281.74,19461.0,281.5,281.74,281.41,281.74,19461.0
2022-04-11 12:30:00,281.78,281.78,280.72,280.97,4851.0,281.78,281.78,280.72,280.97,4851.0
2022-04-11 12:35:00,280.92,281.06,280.8,280.9,2157.0,280.92,281.06,280.8,280.9,2157.0
2022-04-11 12:40:00,280.91,281.02,280.82,280.98,7461.0,280.91,281.02,280.82,280.98,7461.0
2022-04-11 12:45:00,280.97,281.09,280.83,280.91,6585.0,280.97,281.09,280.83,280.91,6585.0
2022-04-11 12:50:00,281.06,281.06,280.89,281.01,4907.0,281.06,281.06,280.89,281.01,4907.0
2022-04-11 12:55:00,280.98,281.3,280.98,281.11,2635.0,280.98,281.3,280.98,281.11,2635.0
2022-04-11 13:00:00,281.24,281.36,281.11,281.31,4067.0,281.24,281.36,281.11,281.31,4067.0
2022-04-11 13:05:00,281.27,281.77,281.2,281.76,7688.0,281.27,281.77,281.2,281.76,7688.0
2022-04-11 13:10:00,281.74,281.89,281.43,281.44,9727.0,281.74,281.89,281.43,281.44,9727.0
2022-04-11 13:15:00,281.22,281.22,280.35,280.59,4000.0,281.22,281.22,280.35,280.59,4000.0
2022-04-11 13:20:00,280.68,280.68,280.39,280.48,4947.0,280.68,280.68,280.39,280.48,4947.0
2022-04-11 13:25:00,280.49,280.68,280.46,280.61,6285.0,280.49,280.68,280.46,280.61,6285.0
2022-04-11 13:30:00,280.65,280.78,280.48,280.75,25296.0,280.65,280.78,280.48,280.75,25296.0
2022-04-11 13:35:00,280.68,280.74,280.53,280.6,17144.0,280.68,280.74,280.53,280.6,17144.0
2022-04-11 13:40:00,280.59,280.7,280.03,280.21,7845.0,280.59,280.7,280.03,280.21,7845.0
2022-04-11 13:45:00,280.22,280.77,280.21,280.71,22686.0,280.22,280.77,280.21,280.71,22686.0
2022-04-11 13:50:00,280.69,281.0,280.55,280.59,7771.0,280.69,281.0,280.55,280.59,7771.0
2022-04-11 13:55:00,280.59,280.8,280.54,280.8,8827.0,280.59,280.8,280.54,280.8,8827.0
2022-04-11 14:00:00,280.77,280.85,280.31,280.6,5884.0,280.77,280.85,280.31,280.6,5884.0
2022-04-11 14:05:00,280.56,280.9,280.51,280.51,13047.0,280.56,280.9,280.51,280.51,13047.0
2022-04-11 14:10:00,280.54,280.7,280.47,280.55,10669.0,280.54,280.7,280.47,280.55,10669.0
2022-04-11 14:15:00,280.55,280.72,280.44,280.45,12353.0,280.55,280.72,280.44,280.45,12353.0
2022-04-11 14:20:00,280.46,280.49,280.19,280.29,1905.0,280.46,280.49,280.19,280.29,1905.0
2022-04-11 14:25:00,280.23,280.23,279.8,279.83,5219.0,280.23,280.23,279.8,279.83,5219.0
2022-04-11 14:30:00,279.84,280.23,279.83,280.09,14365.0,279.84,280.23,279.83,280.09,14365.0
2022-04-11 14:35:00,280.17,280.44,280.08,280.44,2673.0,280.17,280.44,280.08,280.44,2673.0
2022-04-11 14:40:00,280.55,280.55,280.28,280.29,1716.0,280.55,280.55,280.28,280.29,1716.0
2022-04-11 14:45:00,280.35,280.46,280.22,280.45,1800.0,280.35,280.46,280.22,280.45,1800.0
2022-04-11 14:50:00,280.37,280.48,280.2,280.31,4996.0,280.37,280.48,280.2,280.31,4996.0
2022-04-11 14:55:00,280.23,280.37,280.16,280.2,8147.0,280.23,280.37,280.16,280.2,8147.0
2022-04-11 15:00:00,280.25,280.51,280.18,280.28,11771.0,280.25,280.51,280.18,280.28,11771.0
2022-04-11 15:05:00,280.25,280.31,280.12,280.31,7796.0,280.25,280.31,280.12,280.31,7796.0
2022-04-11 15:10:00,280.33,280.33,280.14,280.21,5646.0,280.33,280.33,280.14,280.21,5646.0
2022-04-11 15:15:00,280.25,280.25,279.74,279.78,6773.0,280.25,280.25,279.74,279.78,6773.0
2022-04-11 15:20:00,279.67,279.78,279.22,279.22,2321.0,279.67,279.78,279.22,279.22,2321.0
2022-04-11 15:25:00,279.09,279.74,279.09,279.69,11325.0,279.09,279.74,279.09,279.69,11325.0
2022-04-11 15:30:00,279.7,279.89,279.64,279.78,10229.0,279.7,279.89,279.64,279.78,10229.0
2022-04-11 15:35:00,279.66,280.02,279.65,279.83,20028.0,279.66,280.02,279.65,279.83,20028.0
2022-04-11 15:40:00,279.85,279.92,279.15,279.15,5472.0,279.85,279.92,279.15,279.15,5472.0
2022-04-11 15:45:00,279.12,279.76,279.1,279.7,41530.0,279.12,279.76,279.1,279.7,41530.0
2022-04-11 15:50:00,279.74,280.3,279.43,280.01,46233.0,279.74,280.3,279.43,280.01,46233.0
2022-04-11 15:55:00,280.04,281.1,279.84,281.1,231404.0,280.04,281.1,279.84,281.1,231404.0
2022-04-12 09:30:00,280.52,282.29,280.52,281.81,26168.0,280.52,282.29,280.52,281.81,26168.0
2022-04-12 09:35:00,281.31,282.12,280.52,280.55,9387.0,281.31,282.12,280.52,280.55,9387.0
2022-04-12 09:40:00,280.35,280.43,278.99,280.21,14052.0,280.35,280.43,278.99,280.21,14052.0
2022-04-12 09:45:00,280.37,280.62,279.02,279.9,10863.0,280.37,280.62,279.02,279.9,10863.0
2022-04-12 09:50:00,280.06,281.08,280.06,280.92,13972.0,280.06,281.08,280.06,280.92,13972.0
2022-04-12 09:55:00,280.86,280.98,280.0,280.11,20360.0,280.86,280.98,280.0,280.11,20360.0
2022-04-12 10:00:00,280.28,280.57,280.09,280.15,9021.0,280.28,280.57,280.09,280.15,9021.0
2022-04-12 10:05:00,280.26,280.54,280.21,280.43,9176.0,280.26,280.54,280.21,280.43,9176.0
2022-04-12 10:10:00,280.47,281.23,280.37,281.22,8492.0,280.47,281.23,280.37,281.22,8492.0
2022-04-12 10:15:00,281.4,281.77,281.19,281.69,9370.0,281.4,281.77,281.19,281.69,9370.0
2022-04-12 10:20:00,281.73,281.73,281.31,281.32,5248.0,281.73,281.73,281.31,281.32,5248.0
2022-04-12 10:25:00,281.34,281.34,280.5,280.5,13081.0,281.34,281.34,280.5,280.5,13081.0
2022-04-12 10:30:00,280.71,280.79,280.02,280.53,6629.0,280.71,280.79,280.02,280.53,6629.0
2022-04-12 10:35:00,280.5,281.03,280.5,281.03,4682.0,280.5,281.03,280.5,281.03,4682.0
2022-04-12 10:40:00,281.01,281.12,280.87,281.07,4143.0,281.01,281.12,280.87,281.07,4143.0
2022-04-12 10:45:00,281.15,281.74,281.15,281.72,5982.0,281.15,281.74,281.15,281.72,5982.0
2022-04-12 10:50:00,281.73,282.0,281.63,281.99,16068.0,281.73,282.0,281.63,281.99,16068.0
2022-04-12 10:55:00,281.94,282.24,281.92,282.24,8442.0,281.94,282.24,281.92,282.24,8442.0
2022-04-12 11:00:00,282.19,282.98,282.12,282.98,14081.0,282.19,282.98,282.12,282.98,14081.0
2022-04-12 11:05:00,282.91,283.21,282.88,283.0,28793.0,282.91,283.21,282.88,283.0,28793.0
2022-04-12 11:10:00,283.1,283.5,282.99,283.34,18462.0,283.1,283.5,282.99,283.34,18462.0
2022-04-12 11:15:00,283.24,284.26,283.23,284.26,9787.0,283.24,284.26,283.23,284.26,9787.0
2022-04-12 11:20:00,284.25,284.32,283.96,284.32,6747.0,284.25,284.32,283.96,284.32,6747.0
2022-04-12 11:25:00,284.31,284.77,283.34,283.41,13727.0,284.31,284.77,283.34,283.41,13727.0
2022-04-12 11:30:00,283.4,283.83,283.33,283.45,7423.0,283.4,283.83,283.33,283.45,7423.0
2022-04-12 11:35:00,283.45,283.53,283.06,283.34,8264.0,283.45,283.53,283.06,283.34,8264.0
2022-04-12 11:40:00,283.29,283.52,283.0,283.0,3618.0,283.29,283.52,283.0,283.0,3618.0
2022-04-12 11:45:00,283.1,283.1,282.84,282.84,1900.0,283.1,283.1,282.84,282.84,1900.0
2022-04-12 11:50:00,282.66,283.23,282.55,282.75,11194.0,282.66,283.23,282.55,282.75,11194.0
2022-04-12 11:55:00,282.79,282.97,282.56,282.56,2832.0,282.79,282.97,282.56,282.56,2832.0
2022-04-12 12:00:00,282.57,282.61,282.21,282.21,5356.0,282.57,282.61,282.21,282.21,5356.0
2022-04-12 12:05:00,282.32,282.41,282.0,282.0,7105.0,282.32,282.41,282.0,282.0,7105.0
2022-04-12 12:10:00,282.22,282.22,281.54,281.79,6084.0,282.22,282.22,281.54,281.79,6084.0
2022-04-12 12:15:00,281.82,282.51,281.68,282.09,5575.0,281.82,282.51,281.68,282.09,5575.0
2022-04-12 12:20:00,282.06,282.06,281.47,281.6,8368.0,282.06,282.06,281.47,281.6,8368.0
2022-04-12 12:25:00,281.35,281.46,280.8,280.92,9737.0,281.35,281.46,280.8,280.92,9737.0
2022-04-12 12:30:00,280.91,281.06,280.53,280.53,10687.0,280.91,281.06,280.53,280.53,10687.0
2022-04-12 12:35:00,280.6,280.68,280.1,280.17,6324.0,280.6,280.68,280.1,280.17,6324.0
2022-04-12 12:40:00,280.18,280.19,279.53,279.93,7551.0,280.18,280.19,279.53,279.93,7551.0
2022-04-12 12:45:00,279.99,280.51,279.88,280.45,22272.0,279.99,280.51,279.88,280.45,22272.0
2022-04-12 12:50:00,280.48,281.1,280.48,280.68,25429.0,280.48,281.1,280.48,280.68,25429.0
2022-04-12 12:55:00,280.84,280.84,280.57,280.65,2104.0,280.84,280.84,280.57,280.65,2104.0
2022-04-12 13:00:00,280.71,280.9,280.42,280.9,16503.0,280.71,280.9,280.42,280.9,16503.0
2022-04-12 13:05:00,280.9,281.22,280.61,280.61,4064.0,280.9,281.22,280.61,280.61,4064.0
2022-04-12 13:10:00,280.75,281.04,280.48,280.96,8210.0,280.75,281.04,280.48,280.96,8210.0
2022-04-12 13:15:00,280.87,280.96,280.54,280.65,3946.0,280.87,280.96,280.54,280.65,3946.0
2022-04-12 13:20:00,280.68,281.04,280.68,280.87,4894.0,280.68,281.04,280.68,280.87,4894.0
2022-04-12 13:25:00,280.87,281.14,280.8,281.01,9531.0,280.87,281.14,280.8,281.01,9531.0
2022-04-12 13:30:00,280.93,281.19,280.75,281.19,16411.0,280.93,281.19,280.75,281.19,16411.0
2022-04-12 13:35:00,281.16,281.53,281.04,281.3,5994.0,281.16,281.53,281.04,281.3,5994.0
2022-04-12 13:40:00,281.22,281.36,280.85,281.23,10412.0,281.22,281.36,280.85,281.23,10412.0
2022-04-12 13:45:00,281.27,281.27,280.92,281.06,10064.0,281.27,281.27,280.92,281.06,10064.0
2022-04-12 13:50:00,281.05,281.05,280.25,280.41,20825.0,281.05,281.05,280.25,280.41,20825.0
2022-04-12 13:55:00,280.29,280.46,280.2,280.24,11676.0,280.29,280.46,280.2,280.24,11676.0
2022-04-12 14:00:00,280.1,280.25,279.88,280.17,4400.0,280.1,280.25,279.88,280.17,4400.0
2022-04-12 14:05:00,280.21,280.58,280.14,280.22,3614.0,280.21,280.58,280.14,280.22,3614.0
2022-04-12 14:10:00,280.29,280.65,280.12,280.5,3874.0,280.29,280.65,280.12,280.5,3874.0
2022-04-12 14:15:00,280.5,280.6,280.05,280.05,4940.0,280.5,280.6,280.05,280.05,4940.0
2022-04-12 14:20:00,280.05,280.33,280.02,280.19,5295.0,280.05,280.33,280.02,280.19,5295.0
2022-04-12 14:25:00,280.1,280.13,280.02,280.11,4844.0,280.1,280.13,280.02,280.11,4844.0
2022-04-12 14:30:00,280.05,280.37,280.02,280.31,5117.0,280.05,280.37,280.02,280.31,5117.0
2022-04-12 14:35:00,280.38,280.63,280.18,280.48,5902.0,280.38,280.63,280.18,280.48,5902.0
2022-04-12 14:40:00,280.43,280.65,280.18,280.61,10594.0,280.43,280.65,280.18,280.61,10594.0
2022-04-12 14:45:00,280.65,280.88,280.35,280.4,4124.0,280.65,280.88,280.35,280.4,4124.0
2022-04-12 14:50:00,280.2,280.35,280.03,280.27,2752.0,280.2,280.35,280.03,280.27,2752.0
2022-04-12 14:55:00,280.44,280.77,280.37,280.76,8579.0,280.44,280.77,280.37,280.76,8579.0
2022-04-12 15:00:00,280.8,280.83,280.17,280.39,10695.0,280.8,280.83,280.17,280.39,10695.0
2022-04-12 15:05:00,280.39,280.39,279.55,279.63,7109.0,280.39,280.39,279.55,279.63,7109.0
2022-04-12 15:10:00,279.54,279.82,279.35,279.35,7064.0,279.54,279.82,279.35,279.35,7064.0
2022-04-12 15:15:00,279.47,279.62,279.41,279.5,9296.0,279.47,279.62,279.41,279.5,9296.0
2022-04-12 15:20:00,279.44,279.73,279.18,279.49,29474.0,279.44,279.73,279.18,279.49,29474.0
2022-04-12 15:25:00,279.49,279.49,279.05,279.19,11171.0,279.49,279.49,279.05,279.19,11171.0
2022-04-12 15:30:00,279.21,280.26,279.12,279.9,16583.0,279.21,280.26,279.12,279.9,16583.0
2022-04-12 15:35:00,279.86,280.69,279.85,280.54,11678.0,279.86,280.69,279.85,280.54,11678.0
2022-04-12 15:40:00,280.59,280.88,280.52,280.8,21868.0,280.59,280.88,280.52,280.8,21868.0
2022-04-12 15:45:00,280.67,281.43,280.57,281.0,20745.0,280.67,281.43,280.57,281.0,20745.0
2022-04-12 15:50:00,281.02,281.4,280.81,281.01,32231.0,281.02,281.4,280.81,281.01,32231.0
2022-04-12 15:55:00,281.09,281.25,280.84,280.96,64346.0,281.09,281.25,280.84,280.96,64346.0
2022-04-13 09:30:00,281.59,282.94,281.59,282.94,26500.0,281.59,282.94,281.59,282.94,26500.0
2022-04-13 09:35:00,282.5,283.44,282.5,282.81,7257.0,282.5,283.44,282.5,282.81,7257.0
2022-04-13 09:40:00,283.63,284.16,283.3,283.75,12487.0,283.63,284.16,283.3,283.75,12487.0
2022-04-13 09:45:00,283.85,284.74,283.52,284.48,12884.0,283.85,284.74,283.52,284.48,12884.0
2022-04-13 09:50:00,284.53,284.74,284.24,284.58,5505.0,284.53,284.74,284.24,284.58,5505.0
2022-04-13 09:55:00,284.68,285.19,284.27,284.51,28612.0,284.68,285.19,284.27,284.51,28612.0
2022-04-13 10:00:00,284.46,284.75,284.17,284.57,7879.0,284.46,284.75,284.17,284.57,7879.0
2022-04-13 10:05:00,284.78,284.89,283.61,284.06,11184.0,284.78,284.89,283.61,284.06,11184.0
2022-04-13 10:10:00,284.05,284.05,283.32,283.95,5604.0,284.05,284.05,283.32,283.95,5604.0
2022-04-13 10:15:00,283.95,284.2,283.38,284.03,9856.0,283.95,284.2,283.38,284.03,9856.0
2022-04-13 10:20:00,284.09,284.5,284.09,284.1,5654.0,284.09,284.5,284.09,284.1,5654.0
2022-04-13 10:25:00,284.2,284.63,283.78,284.48,3772.0,284.2,284.63,283.78,284.48,3772.0
2022-04-13 10:30:00,284.3,284.75,284.12,284.67,7187.0,284.3,284.75,284.12,284.67,7187.0
2022-04-13 10:35:00,284.76,284.86,284.46,284.86,7642.0,284.76,284.86,284.46,284.86,7642.0
2022-04-13 10:40:00,284.87,285.1,284.51,284.93,19594.0,284.87,285.1,284.51,284.93,19594.0
2022-04-13 10:45:00,284.88,284.95,284.68,284.82,5861.0,284.88,284.95,284.68,284.82,5861.0
2022-04-13 10:50:00,284.81,285.14,284.6,285.0,10717.0,284.81,285.14,284.6,285.0,10717.0
2022-04-13 10:55:00,285.0,285.96,284.9,285.96,14534.0,285.0,285.96,284.9,285.96,14534.0
2022-04-13 11:00:00,285.98,286.79,285.76,286.68,16567.0,285.98,286.79,285.76,286.68,16567.0
2022-04-13 11:05:00,286.6,286.78,286.04,286.05,9565.0,286.6,286.78,286.04,286.05,9565.0
2022-04-13 11:10:00,286.05,286.48,285.96,286.48,15445.0,286.05,286.48,285.96,286.48,15445.0
2022-04-13 11:15:00,286.4,286.67,286.26,286.26,5895.0,286.4,286.67,286.26,286.26,5895.0
2022-04-13 11:20:00,286.3,286.47,286.09,286.45,10123.0,286.3,286.47,286.09,286.45,10123.0
2022-04-13 11:25:00,286.32,286.5,286.09,286.32,6099.0,286.32,286.5,286.09,286.32,6099.0
2022-04-13 11:30:00,286.35,286.57,286.16,286.57,6571.0,286.35,286.57,286.16,286.57,6571.0
2022-04-13 11:35:00,286.6,286.69,286.1,286.18,5690.0,286.6,286.69,286.1,286.18,5690.0
2022-04-13 11:40:00,286.17,286.17,285.46,285.84,11911.0,286.17,286.17,285.46,285.84,11911.0
2022-04-13 11:45:00,285.92,286.16,285.86,286.11,5850.0,285.92,286.16,285.86,286.11,5850.0
2022-04-13 11:50:00,286.11,286.55,285.88,286.24,6234.0,286.11,286.55,285.88,286.24,6234.0
2022-04-13 11:55:00,286.2,286.71,285.99,286.67,11359.0,286.2,286.71,285.99,286.67,11359.0
2022-04-13 12:00:00,286.66,287.0,286.56,286.94,18906.0,286.66,287.0,286.56,286.94,18906.0
2022-04-13 12:05:00,287.0,287.08,286.71,286.71,16367.0,287.0,287.08,286.71,286.71,16367.0
2022-04-13 12:10:00,286.78,287.61,286.77,287.61,27061.0,286.78,287.61,286.77,287.61,27061.0
2022-04-13 12:15:00,287.59,287.7,287.47,287.57,19313.0,287.59,287.7,287.47,287.57,19313.0
2022-04-13 12:20:00,287.6,287.95,287.51,287.81,7220.0,287.6,287.95,287.51,287.81,7220.0
2022-04-13 12:25:00,287.84,288.05,287.52,287.87,13608.0,287.84,288.05,287.52,287.87,13608.0
2022-04-13 12:30:00,287.85,288.43,287.82,288.38,14050.0,287.85,288.43,287.82,288.38,14050.0
2022-04-13 12:35:00,288.28,288.28,287.63,287.68,3500.0,288.28,288.28,287.63,287.68,3500.0
2022-04-13 12:40:00,287.72,287.86,287.55,287.72,7145.0,287.72,287.86,287.55,287.72,7145.0
2022-04-13 12:45:00,287.68,288.09,287.63,288.02,13901.0,287.68,288.09,287.63,288.02,13901.0
2022-04-13 12:50:00,287.97,288.15,287.81,287.91,6213.0,287.97,288.15,287.81,287.91,6213.0
2022-04-13 12:55:00,287.93,288.19,287.82,287.99,16634.0,287.93,288.19,287.82,287.99,16634.0
2022-04-13 13:00:00,287.93,287.93,287.73,287.82,2394.0,287.93,287.93,287.73,287.82,2394.0
2022-04-13 13:05:00,287.78,287.83,287.56,287.6,40627.0,287.78,287.83,287.56,287.6,40627.0
2022-04-13 13:10:00,287.6,288.05,287.6,288.05,16373.0,287.6,288.05,287.6,288.05,16373.0
2022-04-13 13:15:00,288.01,288.29,287.95,288.16,8853.0,288.01,288.29,287.95,288.16,8853.0
2022-04-13 13:20:00,288.17,288.23,287.98,288.14,5142.0,288.17,288.23,287.98,288.14,5142.0
2022-04-13 13:25:00,288.08,288.28,287.92,288.13,7400.0,288.08,288.28,287.92,288.13,7400.0
2022-04-13 13:30:00,288.24,288.35,288.16,288.26,3554.0,288.24,288.35,288.16,288.26,3554.0
2022-04-13 13:35:00,288.16,288.25,287.91,288.25,3825.0,288.16,288.25,287.91,288.25,3825.0
2022-04-13 13:40:00,288.14,288.35,288.13,288.33,6320.0,288.14,288.35,288.13,288.33,6320.0
2022-04-13 13:45:00,288.35,288.6,288.3,288.55,3885.0,288.35,288.6,288.3,288.55,3885.0
2022-04-13 13:50:00,288.57,288.67,288.39,288.58,5221.0,288.57,288.67,288.39,288.58,5221.0
2022-04-13 13:55:00,288.59,288.82,288.39,288.62,7190.0,288.59,288.82,288.39,288.62,7190.0
2022-04-13 14:00:00,288.79,288.9,288.62,288.9,2592.0,288.79,288.9,288.62,288.9,2592.0
2022-04-13 14:05:00,288.94,289.39,288.57,288.78,14394.0,288.94,289.39,288.57,288.78,14394.0
2022-04-13 14:10:00,288.76,288.83,288.39,288.72,8686.0,288.76,288.83,288.39,288.72,8686.0
2022-04-13 14:15:00,288.7,289.06,288.63,289.06,7319.0,288.7,289.06,288.63,289.06,7319.0
2022-04-13 14:20:00,289.14,289.14,288.74,288.89,7365.0,289.14,289.14,288.74,288.89,7365.0
2022-04-13 14:25:00,288.87,288.93,288.59,288.9,4919.0,288.87,288.93,288.59,288.9,4919.0
2022-04-13 14:30:00,288.93,289.19,288.83,289.05,12049.0,288.93,289.19,288.83,289.05,12049.0
2022-04-13 14:35:00,289.09,289.64,289.03,289.61,18293.0,289.09,289.64,289.03,289.61,18293.0
2022-04-13 14:40:00,289.65,289.89,289.58,289.77,7843.0,289.65,289.89,289.58,289.77,7843.0
2022-04-13 14:45:00,289.67,289.78,289.37,289.44,17915.0,289.67,289.78,289.37,289.44,17915.0
2022-04-13 14:50:00,289.58,289.65,289.36,289.6,4253.0,289.58,289.65,289.36,289.6,4253.0
2022-04-13 14:55:00,289.56,289.99,289.53,289.95,17272.0,289.56,289.99,289.53,289.95,17272.0
2022-04-13 15:00:00,289.96,290.35,289.96,290.35,19476.0,289.96,290.35,289.96,290.35,19476.0
2022-04-13 15:05:00,290.4,290.89,290.4,290.89,7450.0,290.4,290.89,290.4,290.89,7450.0
2022-04-13 15:10:00,290.84,291.09,290.68,290.88,6404.0,290.84,291.09,290.68,290.88,6404.0
2022-04-13 15:15:00,290.96,291.1,290.91,291.07,5564.0,290.96,291.1,290.91,291.07,5564.0
2022-04-13 15:20:00,291.05,291.05,290.69,290.69,8167.0,291.05,291.05,290.69,290.69,8167.0
2022-04-13 15:25:00,290.72,291.17,290.65,291.1,9872.0,290.72,291.17,290.65,291.1,9872.0
2022-04-13 15:30:00,291.09,291.35,291.08,291.25,13380.0,291.09,291.35,291.08,291.25,13380.0
2022-04-13 15:35:00,291.35,291.35,290.77,290.96,6938.0,291.35,291.35,290.77,290.96,6938.0
2022-04-13 15:40:00,291.0,291.01,290.72,290.84,8843.0,291.0,291.01,290.72,290.84,8843.0
2022-04-13 15:45:00,290.95,291.11,290.74,290.88,15975.0,290.95,291.11,290.74,290.88,15975.0
2022-04-13 15:50:00,291.04,291.39,290.93,291.35,23984.0,291.04,291.39,290.93,291.35,23984.0
2022-04-13 15:55:00,291.35,291.44,290.76,290.8,53925.0,291.35,291.44,290.76,290.8,53925.0
2022-04-14 09:30:00,289.32,290.92,288.67,290.27,72560.0,289.32,290.92,288.67,290.27,72560.0
2022-04-14 09:35:00,290.62,292.0,290.62,291.42,6351.0,290.62,292.0,290.62,291.42,6351.0
2022-04-14 09:40:00,291.5,292.5,291.49,292.02,10443.0,291.5,292.5,291.49,292.02,10443.0
2022-04-14 09:45:00,291.86,292.75,291.23,291.47,6536.0,291.86,292.75,291.23,291.47,6536.0
2022-04-14 09:50:00,291.55,291.87,291.49,291.87,3578.0,291.55,291.87,291.49,291.87,3578.0
2022-04-14 09:55:00,291.98,292.73,291.98,292.22,9059.0,291.98,292.73,291.98,292.22,9059.0
2022-04-14 10:00:00,292.25,292.3,291.0,291.11,8231.0,292.25,292.3,291.0,291.11,8231.0
2022-04-14 10:05:00,291.29,291.66,289.54,289.76,15050.0,291.29,291.66,289.54,289.76,15050.0
2022-04-14 10:10:00,289.56,290.11,289.33,290.11,7676.0,289.56,290.11,289.33,290.11,7676.0
2022-04-14 10:15:00,290.23,290.95,290.21,290.87,7442.0,290.23,290.95,290.21,290.87,7442.0
2022-04-14 10:20:00,290.81,290.82,290.13,290.13,11951.0,290.81,290.82,290.13,290.13,11951.0
2022-04-14 10:25:00,290.02,290.98,289.96,290.39,10638.0,290.02,290.98,289.96,290.39,10638.0
2022-04-14 10:30:00,290.54,291.54,290.39,291.17,9450.0,290.54,291.54,290.39,291.17,9450.0
2022-04-14 10:35:00,291.15,291.43,290.37,290.6,12127.0,291.15,291.43,290.37,290.6,12127.0
2022-04-14 10:40:00,290.67,291.27,290.65,291.23,9095.0,290.67,291.27,290.65,291.23,9095.0
2022-04-14 10:45:00,291.08,291.7,291.02,291.41,5365.0,291.08,291.7,291.02,291.41,5365.0
2022-04-14 10:50:00,291.37,291.37,290.65,290.95,12874.0,291.37,291.37,290.65,290.95,12874.0
2022-04-14 10:55:00,290.94,290.94,289.67,289.77,12949.0,290.94,290.94,289.67,289.77,12949.0
2022-04-14 11:00:00,289.77,289.91,289.04,289.15,10163.0,289.77,289.91,289.04,289.15,10163.0
2022-04-14 11:05:00,289.06,289.57,288.52,289.56,32711.0,289.06,289.57,288.52,289.56,32711.0
2022-04-14 11:10:00,289.6,289.7,289.05,289.06,15228.0,289.6,289.7,289.05,289.06,15228.0
2022-04-14 11:15:00,289.1,289.22,288.66,288.8,10557.0,289.1,289.22,288.66,288.8,10557.0
2022-04-14 11:20:00,288.77,288.77,287.69,288.61,26024.0,288.77,288.77,287.69,288.61,26024.0
2022-04-14 11:25:00,288.6,288.61,288.29,288.38,10443.0,288.6,288.61,288.29,288.38,10443.0
2022-04-14 11:30:00,288.39,288.5,288.08,288.09,9203.0,288.39,288.5,288.08,288.09,9203.0
2022-04-14 11:35:00,288.09,288.22,287.82,287.82,6120.0,288.09,288.22,287.82,287.82,6120.0
2022-04-14 11:40:00,287.82,287.99,287.4,287.44,15657.0,287.82,287.99,287.4,287.44,15657.0
2022-04-14 11:45:00,287.49,287.49,286.9,287.01,19037.0,287.49,287.49,286.9,287.01,19037.0
2022-04-14 11:50:00,286.91,287.11,286.35,286.37,18233.0,286.91,287.11,286.35,286.37,18233.0
2022-04-14 11:55:00,286.36,287.85,286.08,287.6,34167.0,286.36,287.85,286.08,287.6,34167.0
2022-04-14 12:00:00,287.57,287.98,286.97,287.52,23907.0,287.57,287.98,286.97,287.52,23907.0
2022-04-14 12:05:00,287.65,287.68,287.24,287.59,4490.0,287.65,287.68,287.24,287.59,4490.0
2022-04-14 12:10:00,287.64,287.79,287.38,287.73,9262.0,287.64,287.79,287.38,287.73,9262.0
2022-04-14 12:15:00,287.75,288.28,287.67,287.92,7417.0,287.75,288.28,287.67,287.92,7417.0
2022-04-14 12:20:00,287.99,288.1,287.48,287.51,4877.0,287.99,288.1,287.48,287.51,4877.0
2022-04-14 12:25:00,287.7,288.05,287.69,288.05,5798.0,287.7,288.05,287.69,288.05,5798.0
2022-04-14 12:30:00,288.14,288.49,288.14,288.19,6744.0,288.14,288.49,288.14,288.19,6744.0
2022-04-14 12:35:00,288.23,288.35,287.96,288.11,6228.0,288.23,288.35,287.96,288.11,6228.0
2022-04-14 12:40:00,288.11,288.25,287.92,288.12,7237.0,288.11,288.25,287.92,288.12,7237.0
2022-04-14 12:45:00,288.1,288.42,288.05,288.13,5658.0,288.1,288.42,288.05,288.13,5658.0
2022-04-14 12:50:00,288.18,288.77,288.18,288.54,3661.0,288.18,288.77,288.18,288.54,3661.0
2022-04-14 12:55:00,288.6,289.36,288.6,289.25,6550.0,288.6,289.36,288.6,289.25,6550.0
2022-04-14 13:00:00,289.25,289.31,288.95,288.95,4483.0,289.25,289.31,288.95,288.95,4483.0
2022-04-14 13:05:00,288.85,289.04,288.68,289.0,3946.0,288.85,289.04,288.68,289.0,3946.0
2022-04-14 13:10:00,288.93,289.38,288.93,289.0,3808.0,288.93,289.38,288.93,289.0,3808.0
2022-04-14 13:15:00,289.09,289.28,288.51,288.8,9009.0,289.09,289.28,288.51,288.8,9009.0
2022-04-14 13:20:00,288.79,289.57,288.79,289.5,5965.0,288.79,289.57,288.79,289.5,5965.0
2022-04-14 13:25:00,289.54,289.86,289.48,289.83,4198.0,289.54,289.86,289.48,289.83,4198.0
2022-04-14 13:30:00,289.88,290.14,289.75,289.84,14011.0,289.88,290.14,289.75,289.84,14011.0
2022-04-14 13:35:00,289.77,290.03,289.62,289.82,8199.0,289.77,290.03,289.62,289.82,8199.0
2022-04-14 13:40:00,289.88,290.33,289.83,290.17,5791.0,289.88,290.33,289.83,290.17,5791.0
2022-04-14 13:45:00,290.13,290.47,289.93,289.94,3942.0,290.13,290.47,289.93,289.94,3942.0
2022-04-14 13:50:00,289.93,290.03,289.86,290.02,6457.0,289.93,290.03,289.86,290.02,6457.0
2022-04-14 13:55:00,289.99,290.13,289.8,290.12,5103.0,289.99,290.13,289.8,290.12,5103.0
2022-04-14 14:00:00,290.0,290.17,289.67,290.03,6148.0,290.0,290.17,289.67,290.03,6148.0
2022-04-14 14:05:00,290.03,290.22,289.73,289.89,10711.0,290.03,290.22,289.73,289.89,10711.0
2022-04-14 14:10:00,289.96,290.01,289.54,289.6,5300.0,289.96,290.01,289.54,289.6,5300.0
2022-04-14 14:15:00,289.63,289.7,289.17,289.29,4833.0,289.63,289.7,289.17,289.29,4833.0
2022-04-14 14:20:00,289.06,289.17,288.85,288.94,6158.0,289.06,289.17,288.85,288.94,6158.0
2022-04-14 14:25:00,288.96,289.14,288.43,288.44,9284.0,288.96,289.14,288.43,288.44,9284.0
2022-04-14 14:30:00,288.54,288.57,287.56,287.98,25090.0,288.54,288.57,287.56,287.98,25090.0
2022-04-14 14:35:00,288.01,288.66,287.93,288.54,8877.0,288.01,288.66,287.93,288.54,8877.0
2022-04-14 14:40:00,288.6,288.84,288.41,288.82,7259.0,288.6,288.84,288.41,288.82,7259.0
2022-04-14 14:45:00,288.75,288.75,288.43,288.44,3575.0,288.75,288.75,288.43,288.44,3575.0
2022-04-14 14:50:00,288.38,288.43,287.83,287.94,6128.0,288.38,288.43,287.83,287.94,6128.0
2022-04-14 14:55:00,287.89,288.33,287.68,288.33,5922.0,287.89,288.33,287.68,288.33,5922.0
2022-04-14 15:00:00,288.29,288.36,288.04,288.05,5059.0,288.29,288.36,288.04,288.05,5059.0
2022-04-14 15:05:00,288.09,288.27,288.0,288.06,10173.0,288.09,288.27,288.0,288.06,10173.0
2022-04-14 15:10:00,288.04,288.3,287.84,288.24,5166.0,288.04,288.3,287.84,288.24,5166.0
2022-04-14 15:15:00,288.11,288.72,288.1,288.72,5115.0,288.11,288.72,288.1,288.72,5115.0
2022-04-14 15:20:00,288.85,288.85,288.33,288.51,4739.0,288.85,288.85,288.33,288.51,4739.0
2022-04-14 15:25:00,288.4,288.44,287.83,287.89,4923.0,288.4,288.44,287.83,287.89,4923.0
2022-04-14 15:30:00,287.98,287.98,287.43,287.5,12625.0,287.98,287.98,287.43,287.5,12625.0
2022-04-14 15:35:00,287.57,288.12,287.54,287.98,6980.0,287.57,288.12,287.54,287.98,6980.0
2022-04-14 15:40:00,287.92,288.37,287.86,288.37,8630.0,287.92,288.37,287.86,288.37,8630.0
2022-04-14 15:45:00,288.36,288.4,287.96,288.01,18285.0,288.36,288.4,287.96,288.01,18285.0
2022-04-14 15:50:00,288.09,288.97,287.25,287.97,56980.0,288.09,288.97,287.25,287.97,56980.0
2022-04-14 15:55:00,288.17,288.2,287.69,288.02,67688.0,288.17,288.2,287.69,288.02,67688.0
2022-04-18 09:30:00,287.67,287.86,286.43,287.57,36735.0,287.67,287.86,286.43,287.57,36735.0
2022-04-18 09:35:00,287.55,287.71,286.72,286.95,10040.0,287.55,287.71,286.72,286.95,10040.0
2022-04-18 09:40:00,287.07,287.13,286.41,286.43,7644.0,287.07,287.13,286.41,286.43,7644.0
2022-04-18 09:45:00,286.44,286.72,286.28,286.39,5982.0,286.44,286.72,286.28,286.39,5982.0
2022-04-18 09:50:00,286.33,286.45,285.09,285.27,9554.0,286.33,286.45,285.09,285.27,9554.0
2022-04-18 09:55:00,285.29,285.39,283.71,283.72,11333.0,285.29,285.39,283.71,283.72,11333.0
2022-04-18 10:00:00,283.81,284.18,283.66,283.9,16197.0,283.81,284.18,283.66,283.9,16197.0
2022-04-18 10:05:00,283.85,284.11,283.76,283.8,13262.0,283.85,284.11,283.76,283.8,13262.0
2022-04-18 10:10:00,283.84,284.46,283.83,284.23,10724.0,283.84,284.46,283.83,284.23,10724.0
2022-04-18 10:15:00,284.19,284.53,283.86,284.07,8472.0,284.19,284.53,283.86,284.07,8472.0
2022-04-18 10:20:00,284.06,284.23,283.5,283.93,8785.0,284.06,284.23,283.5,283.93,8785.0
2022-04-18 10:25:00,283.91,284.67,283.91,284.1,52882.0,283.91,284.67,283.91,284.1,52882.0
2022-04-18 10:30:00,284.1,284.5,284.03,284.4,6068.0,284.1,284.5,284.03,284.4,6068.0
2022-04-18 10:35:00,284.5,284.92,284.34,284.5,7648.0,284.5,284.92,284.34,284.5,7648.0
2022-04-18 10:40:00,284.57,284.74,284.21,284.38,24115.0,284.57,284.74,284.21,284.38,24115.0
2022-04-18 10:45:00,284.33,284.9,284.03,284.9,22652.0,284.33,284.9,284.03,284.9,22652.0
2022-04-18 10:50:00,284.85,285.12,284.65,284.68,13682.0,284.85,285.12,284.65,284.68,13682.0
2022-04-18 10:55:00,284.74,285.0,284.68,285.0,3905.0,284.74,285.0,284.68,285.0,3905.0
2022-04-18 11:00:00,285.1,285.11,284.57,285.0,6208.0,285.1,285.11,284.57,285.0,6208.0
2022-04-18 11:05:00,285.0,285.06,284.81,285.0,5661.0,285.0,285.06,284.81,285.0,5661.0
2022-04-18 11:10:00,284.94,285.02,284.8,284.87,7788.0,284.94,285.02,284.8,284.87,7788.0
2022-04-18 11:15:00,284.99,285.09,284.66,284.8,9145.0,284.99,285.09,284.66,284.8,9145.0
2022-04-18 11:20:00,284.75,284.9,284.67,284.77,5754.0,284.75,284.9,284.67,284.77,5754.0
2022-04-18 11:25:00,284.69,284.96,284.3,284.92,9848.0,284.69,284.96,284.3,284.92,9848.0
2022-04-18 11:30:00,284.94,284.98,284.45,284.48,8025.0,284.94,284.98,284.45,284.48,8025.0
2022-04-18 11:35:00,284.61,284.65,284.2,284.65,4077.0,284.61,284.65,284.2,284.65,4077.0
2022-04-18 11:40:00,284.48,284.59,284.32,284.58,2162.0,284.48,284.59,284.32,284.58,2162.0
2022-04-18 11:45:00,284.56,284.59,284.04,284.11,12271.0,284.56,284.59,284.04,284.11,12271.0
2022-04-18 11:50:00,284.23,284.26,283.78,283.8,6971.0,284.23,284.26,283.78,283.8,6971.0
2022-04-18 11:55:00,283.89,284.09,283.77,283.93,5153.0,283.89,284.09,283.77,283.93,5153.0
2022-04-18 12:00:00,283.92,284.19,283.74,283.93,9622.0,283.92,284.19,283.74,283.93,9622.0
2022-04-18 12:05:00,283.92,284.08,283.74,283.74,2329.0,283.92,284.08,283.74,283.74,2329.0
2022-04-18 12:10:00,283.8,283.8,283.32,283.73,4564.0,283.8,283.8,283.32,283.73,4564.0
2022-04-18 12:15:00,283.6,283.8,283.55,283.6,4539.0,283.6,283.8,283.55,283.6,4539.0
2022-04-18 12:20:00,283.63,283.79,283.46,283.62,4790.0,283.63,283.79,283.46,283.62,4790.0
2022-04-18 12:25:00,283.47,283.58,283.22,283.37,7129.0,283.47,283.58,283.22,283.37,7129.0
2022-04-18 12:30:00,283.48,283.88,283.48,283.68,3015.0,283.48,283.88,283.48,283.68,3015.0
2022-04-18 12:35:00,283.77,283.91,283.4,283.69,5214.0,283.77,283.91,283.4,283.69,5214.0
2022-04-18 12:40:00,283.64,283.74,283.22,283.32,5001.0,283.64,283.74,283.22,283.32,5001.0
2022-04-18 12:45:00,283.5,283.54,283.42,283.54,2604.0,283.5,283.54,283.42,283.54,2604.0
2022-04-18 12:50:00,283.52,284.28,283.44,284.21,4747.0,283.52,284.28,283.44,284.21,4747.0
2022-04-18 12:55:00,284.17,284.31,284.04,284.31,4751.0,284.17,284.31,284.04,284.31,4751.0
2022-04-18 13:00:00,284.26,284.35,284.0,284.02,4643.0,284.26,284.35,284.0,284.02,4643.0
2022-04-18 13:05:00,283.97,284.16,283.93,284.03,8123.0,283.97,284.16,283.93,284.03,8123.0
2022-04-18 13:10:00,284.08,284.38,284.0,284.25,3786.0,284.08,284.38,284.0,284.25,3786.0
2022-04-18 13:15:00,284.28,284.36,283.84,283.84,3926.0,284.28,284.36,283.84,283.84,3926.0
2022-04-18 13:20:00,283.9,283.97,283.48,283.88,15689.0,283.9,283.97,283.48,283.88,15689.0
2022-04-18 13:25:00,283.87,283.89,283.46,283.67,8552.0,283.87,283.89,283.46,283.67,8552.0
2022-04-18 13:30:00,283.61,284.62,283.6,284.41,5446.0,283.61,284.62,283.6,284.41,5446.0
2022-04-18 13:35:00,284.64,284.92,284.6,284.69,2551.0,284.64,284.92,284.6,284.69,2551.0
2022-04-18 13:40:00,284.76,284.84,284.61,284.73,2856.0,284.76,284.84,284.61,284.73,2856.0
2022-04-18 13:45:00,284.67,284.77,284.6,284.68,4476.0,284.67,284.77,284.6,284.68,4476.0
2022-04-18 13:50:00,284.7,284.7,284.5,284.67,18096.0,284.7,284.7,284.5,284.67,18096.0
2022-04-18 13:55:00,284.76,284.97,284.4,284.53,20353.0,284.76,284.97,284.4,284.53,20353.0
2022-04-18 14:00:00,284.57,284.73,284.24,284.63,18045.0,284.57,284.73,284.24,284.63,18045.0
2022-04-18 14:05:00,284.63,285.14,284.63,285.04,10195.0,284.63,285.14,284.63,285.04,10195.0
2022-04-18 14:10:00,285.04,285.63,284.9,285.61,8214.0,285.04,285.63,284.9,285.61,8214.0
2022-04-18 14:15:00,285.52,285.7,284.81,285.05,2900.0,285.52,285.7,284.81,285.05,2900.0
2022-04-18 14:20:00,285.04,285.04,284.91,285.0,3116.0,285.04,285.04,284.91,285.0,3116.0
2022-04-18 14:25:00,285.0,285.09,284.65,284.75,9264.0,285.0,285.09,284.65,284.75,9264.0
2022-04-18 14:30:00,284.88,285.13,284.84,284.84,3790.0,284.88,285.13,284.84,284.84,3790.0
2022-04-18 14:35:00,284.96,285.18,284.83,285.0,6291.0,284.96,285.18,284.83,285.0,6291.0
2022-04-18 14:40:00,285.0,285.1,284.88,285.06,3595.0,285.0,285.1,284.88,285.06,3595.0
2022-04-18 14:45:00,285.06,285.13,284.85,285.11,2041.0,285.06,285.13,284.85,285.11,2041.0
2022-04-18 14:50:00,285.01,285.07,284.95,284.98,5577.0,285.01,285.07,284.95,284.98,5577.0
2022-04-18 14:55:00,284.8,284.81,284.31,284.31,6586.0,284.8,284.81,284.31,284.31,6586.0
2022-04-18 15:00:00,284.42,284.49,284.01,284.03,3495.0,284.42,284.49,284.01,284.03,3495.0
2022-04-18 15:05:00,284.0,284.09,283.77,283.87,10441.0,284.0,284.09,283.77,283.87,10441.0
2022-04-18 15:10:00,284.03,284.24,283.64,283.73,5506.0,284.03,284.24,283.64,283.73,5506.0
2022-04-18 15:15:00,283.77,284.1,283.77,283.93,2545.0,283.77,284.1,283.77,283.93,2545.0
2022-04-18 15:20:00,284.0,284.05,283.45,283.5,7192.0,284.0,284.05,283.45,283.5,7192.0
2022-04-18 15:25:00,283.44,283.58,283.28,283.3,5306.0,283.44,283.58,283.28,283.3,5306.0
2022-04-18 15:30:00,283.19,283.19,282.8,283.01,4908.0,283.19,283.19,282.8,283.01,4908.0
2022-04-18 15:35:00,282.99,283.01,282.37,282.49,11590.0,282.99,283.01,282.37,282.49,11590.0
2022-04-18 15:40:00,282.4,282.71,282.38,282.63,11117.0,282.4,282.71,282.38,282.63,11117.0
2022-04-18 15:45:00,282.59,282.6,282.17,282.26,20032.0,282.59,282.6,282.17,282.26,20032.0
2022-04-18 15:50:00,282.22,282.29,281.75,282.26,20502.0,282.22,282.29,281.75,282.26,20502.0
2022-04-18 15:55:00,282.22,283.07,282.09,283.07,46377.0,282.22,283.07,282.09,283.07,46377.0
2022-04-19 09:30:00,282.99,283.83,282.31,283.49,30566.0,282.99,283.83,282.31,283.49,30566.0
2022-04-19 09:35:00,283.2,284.31,282.48,282.48,11675.0,283.2,284.31,282.48,282.48,11675.0
2022-04-19 09:40:00,282.42,282.87,282.1,282.21,12922.0,282.42,282.87,282.1,282.21,12922.0
2022-04-19 09:45:00,282.18,282.18,280.19,280.45,19142.0,282.18,282.18,280.19,280.45,19142.0
2022-04-19 09:50:00,280.55,282.78,280.55,282.48,23444.0,280.55,282.78,280.55,282.48,23444.0
2022-04-19 09:55:00,282.69,282.73,281.52,281.89,4298.0,282.69,282.73,281.52,281.89,4298.0
2022-04-19 10:00:00,282.11,282.25,281.03,281.31,5801.0,282.11,282.25,281.03,281.31,5801.0
2022-04-19 10:05:00,281.13,281.5,281.06,281.26,6390.0,281.13,281.5,281.06,281.26,6390.0
2022-04-19 10:10:00,281.26,282.4,281.07,282.27,4474.0,281.26,282.4,281.07,282.27,4474.0
2022-04-19 10:15:00,282.48,282.5,281.8,281.8,3149.0,282.48,282.5,281.8,281.8,3149.0
2022-04-19 10:20:00,281.91,282.55,281.87,282.47,4751.0,281.91,282.55,281.87,282.47,4751.0
2022-04-19 10:25:00,282.65,283.1,282.65,282.98,3059.0,282.65,283.1,282.65,282.98,3059.0
2022-04-19 10:30:00,283.13,283.5,283.09,283.09,5291.0,283.13,283.5,283.09,283.09,5291.0
2022-04-19 10:35:00,283.29,283.29,282.5,282.51,4430.0,283.29,283.29,282.5,282.51,4430.0
2022-04-19 10:40:00,282.51,282.59,282.14,282.38,1740.0,282.51,282.59,282.14,282.38,1740.0
2022-04-19 10:45:00,282.49,282.95,282.45,282.85,3035.0,282.49,282.95,282.45,282.85,3035.0
2022-04-19 10:50:00,282.81,282.94,282.36,282.36,3218.0,282.81,282.94,282.36,282.36,3218.0
2022-04-19 10:55:00,282.34,282.5,282.15,282.46,4485.0,282.34,282.5,282.15,282.46,4485.0
2022-04-19 11:00:00,282.42,283.08,282.12,283.08,2576.0,282.42,283.08,282.12,283.08,2576.0
2022-04-19 11:05:00,283.1,283.35,283.02,283.25,3531.0,283.1,283.35,283.02,283.25,3531.0
2022-04-19 11:10:00,283.29,283.29,282.87,282.93,1945.0,283.29,283.29,282.87,282.93,1945.0
2022-04-19 11:15:00,283.03,283.3,282.82,283.01,2825.0,283.03,283.3,282.82,283.01,2825.0
2022-04-19 11:20:00,283.07,283.07,282.8,282.8,1861.0,283.07,283.07,282.8,282.8,1861.0
2022-04-19 11:25:00,282.81,282.89,282.64,282.84,4424.0,282.81,282.89,282.64,282.84,4424.0
2022-04-19 11:30:00,282.75,282.75,282.01,282.21,4215.0,282.75,282.75,282.01,282.21,4215.0
2022-04-19 11:35:00,282.28,282.5,282.18,282.44,4746.0,282.28,282.5,282.18,282.44,4746.0
2022-04-19 11:40:00,282.37,282.54,281.59,281.85,6668.0,282.37,282.54,281.59,281.85,6668.0
2022-04-19 11:45:00,281.91,282.28,281.73,282.07,3271.0,281.91,282.28,281.73,282.07,3271.0
2022-04-19 11:50:00,282.07,282.53,282.02,282.53,3684.0,282.07,282.53,282.02,282.53,3684.0
2022-04-19 11:55:00,282.38,282.75,282.38,282.71,2132.0,282.38,282.75,282.38,282.71,2132.0
2022-04-19 12:00:00,282.83,282.9,282.64,282.64,3367.0,282.83,282.9,282.64,282.64,3367.0
2022-04-19 12:05:00,282.76,282.88,282.73,282.82,3546.0,282.76,282.88,282.73,282.82,3546.0
2022-04-19 12:10:00,282.64,282.73,282.31,282.48,3994.0,282.64,282.73,282.31,282.48,3994.0
2022-04-19 12:15:00,282.49,282.7,282.47,282.47,1400.0,282.49,282.7,282.47,282.47,1400.0
2022-04-19 12:20:00,282.27,282.4,282.2,282.25,4496.0,282.27,282.4,282.2,282.25,4496.0
2022-04-19 12:25:00,282.3,282.37,282.03,282.22,4650.0,282.3,282.37,282.03,282.22,4650.0
2022-04-19 12:30:00,282.27,282.37,282.17,282.32,2481.0,282.27,282.37,282.17,282.32,2481.0
2022-04-19 12:35:00,282.29,282.35,281.82,281.82,3894.0,282.29,282.35,281.82,281.82,3894.0
2022-04-19 12:40:00,281.89,282.11,281.8,282.08,5176.0,281.89,282.11,281.8,282.08,5176.0
2022-04-19 12:45:00,282.04,282.05,281.88,281.94,2679.0,282.04,282.05,281.88,281.94,2679.0
2022-04-19 12:50:00,281.93,282.05,281.76,281.76,3278.0,281.93,282.05,281.76,281.76,3278.0
2022-04-19 12:55:00,281.81,281.98,281.76,281.98,2000.0,281.81,281.98,281.76,281.98,2000.0
2022-04-19 13:00:00,281.91,281.93,281.77,281.79,4353.0,281.91,281.93,281.77,281.79,4353.0
2022-04-19 13:05:00,281.77,281.92,281.76,281.77,4428.0,281.77,281.92,281.76,281.77,4428.0
2022-04-19 13:10:00,281.77,281.77,281.15,281.15,4622.0,281.77,281.77,281.15,281.15,4622.0
2022-04-19 13:15:00,281.31,281.4,281.15,281.38,4164.0,281.31,281.4,281.15,281.38,4164.0
2022-04-19 13:20:00,281.38,281.48,281.2,281.2,2776.0,281.38,281.48,281.2,281.2,2776.0
2022-04-19 13:25:00,281.17,281.22,280.69,280.85,17726.0,281.17,281.22,280.69,280.85,17726.0
2022-04-19 13:30:00,280.88,281.06,280.66,280.66,4265.0,280.88,281.06,280.66,280.66,4265.0
2022-04-19 13:35:00,280.61,280.7,280.45,280.46,3106.0,280.61,280.7,280.45,280.46,3106.0
2022-04-19 13:40:00,280.52,280.97,280.45,280.97,4880.0,280.52,280.97,280.45,280.97,4880.0
2022-04-19 13:45:00,280.86,281.12,280.79,280.93,4048.0,280.86,281.12,280.79,280.93,4048.0
2022-04-19 13:50:00,280.98,281.21,280.96,281.14,2075.0,280.98,281.21,280.96,281.14,2075.0
2022-04-19 13:55:00,281.15,281.31,281.08,281.25,4622.0,281.15,281.31,281.08,281.25,4622.0
2022-04-19 14:00:00,281.17,281.29,280.61,280.63,10701.0,281.17,281.29,280.61,280.63,10701.0
2022-04-19 14:05:00,280.62,280.68,280.11,280.11,14509.0,280.62,280.68,280.11,280.11,14509.0
2022-04-19 14:10:00,280.14,280.24,279.59,280.17,21791.0,280.14,280.24,279.59,280.17,21791.0
2022-04-19 14:15:00,280.08,280.45,279.93,280.35,15177.0,280.08,280.45,279.93,280.35,15177.0
2022-04-19 14:20:00,280.36,280.46,280.01,280.02,12709.0,280.36,280.46,280.01,280.02,12709.0
2022-04-19 14:25:00,280.02,280.13,279.91,280.0,14663.0,280.02,280.13,279.91,280.0,14663.0
2022-04-19 14:30:00,280.15,280.3,279.97,280.04,6401.0,280.15,280.3,279.97,280.04,6401.0
2022-04-19 14:35:00,280.04,280.64,280.04,280.64,10513.0,280.04,280.64,280.04,280.64,10513.0
2022-04-19 14:40:00,280.57,280.68,280.45,280.45,6544.0,280.57,280.68,280.45,280.45,6544.0
2022-04-19 14:45:00,280.43,280.81,280.37,280.75,10861.0,280.43,280.81,280.37,280.75,10861.0
2022-04-19 14:50:00,280.71,280.95,280.44,280.44,9578.0,280.71,280.95,280.44,280.44,9578.0
2022-04-19 14:55:00,280.49,280.63,280.41,280.47,9880.0,280.49,280.63,280.41,280.47,9880.0
2022-04-19 15:00:00,280.63,280.69,280.53,280.56,1911.0,280.63,280.69,280.53,280.56,1911.0
2022-04-19 15:05:00,280.56,281.0,280.56,281.0,9371.0,280.56,281.0,280.56,281.0,9371.0
2022-04-19 15:10:00,281.22,281.73,281.15,281.62,2486.0,281.22,281.73,281.15,281.62,2486.0
2022-04-19 15:15:00,281.72,281.86,281.7,281.71,16131.0,281.72,281.86,281.7,281.71,16131.0
2022-04-19 15:20:00,281.74,282.1,281.64,282.1,8803.0,281.74,282.1,281.64,282.1,8803.0
2022-04-19 15:25:00,282.26,282.26,282.06,282.06,4207.0,282.26,282.26,282.06,282.06,4207.0
2022-04-19 15:30:00,282.01,282.34,281.98,282.1,6920.0,282.01,282.34,281.98,282.1,6920.0
2022-04-19 15:35:00,282.14,282.4,282.1,282.32,9653.0,282.14,282.4,282.1,282.32,9653.0
2022-04-19 15:40:00,282.32,282.54,282.27,282.42,12746.0,282.32,282.54,282.27,282.42,12746.0
2022-04-19 15:45:00,282.38,282.46,281.93,282.35,8788.0,282.38,282.46,281.93,282.35,8788.0
2022-04-19 15:50:00,282.28,282.93,282.28,282.3,15137.0,282.28,282.93,282.28,282.3,15137.0
2022-04-19 15:55:00,282.23,282.73,282.11,282.55,55833.0,282.23,282.73,282.11,282.55,55833.0
2022-04-20 09:30:00,283.42,284.34,282.77,283.02,23102.0,283.42,284.34,282.77,283.02,23102.0
2022-04-20 09:35:00,283.1,283.99,283.06,283.56,3556.0,283.1,283.99,283.06,283.56,3556.0
2022-04-20 09:40:00,283.61,284.69,283.5,284.55,5223.0,283.61,284.69,283.5,284.55,5223.0
2022-04-20 09:45:00,284.33,284.52,283.03,283.34,3630.0,284.33,284.52,283.03,283.34,3630.0
2022-04-20 09:50:00,283.27,283.48,282.85,283.29,14700.0,283.27,283.48,282.85,283.29,14700.0
2022-04-20 09:55:00,283.68,283.71,283.11,283.3,2901.0,283.68,283.71,283.11,283.3,2901.0
2022-04-20 10:00:00,283.51,284.27,283.36,284.05,4197.0,283.51,284.27,283.36,284.05,4197.0
2022-04-20 10:05:00,284.17,285.25,284.17,284.89,16282.0,284.17,285.25,284.17,284.89,16282.0
2022-04-20 10:10:00,284.78,285.33,284.68,284.88,9580.0,284.78,285.33,284.68,284.88,9580.0
2022-04-20 10:15:00,284.87,284.89,284.48,284.73,4930.0,284.87,284.89,284.48,284.73,4930.0
2022-04-20 10:20:00,284.8,285.25,284.7,284.97,13340.0,284.8,285.25,284.7,284.97,13340.0
2022-04-20 10:25:00,285.16,286.63,285.11,286.19,9084.0,285.16,286.63,285.11,286.19,9084.0
2022-04-20 10:30:00,286.04,286.73,286.04,286.44,4016.0,286.04,286.73,286.04,286.44,4016.0
2022-04-20 10:35:00,286.39,286.41,285.92,285.96,1829.0,286.39,286.41,285.92,285.96,1829.0
2022-04-20 10:40:00,285.94,285.97,285.14,285.26,7967.0,285.94,285.97,285.14,285.26,7967.0
2022-04-20 10:45:00,285.32,285.56,284.99,285.17,4100.0,285.32,285.56,284.99,285.17,4100.0
2022-04-20 10:50:00,285.32,285.84,285.04,285.3,15767.0,285.32,285.84,285.04,285.3,15767.0
2022-04-20 10:55:00,285.31,285.47,284.93,285.32,5355.0,285.31,285.47,284.93,285.32,5355.0
2022-04-20 11:00:00,285.28,285.65,285.0,285.41,6837.0,285.28,285.65,285.0,285.41,6837.0
2022-04-20 11:05:00,285.35,285.67,285.25,285.25,5010.0,285.35,285.67,285.25,285.25,5010.0
2022-04-20 11:10:00,285.19,285.2,284.83,285.19,3320.0,285.19,285.2,284.83,285.19,3320.0
2022-04-20 11:15:00,285.16,285.34,284.96,285.23,4502.0,285.16,285.34,284.96,285.23,4502.0
2022-04-20 11:20:00,285.16,285.36,285.13,285.29,1536.0,285.16,285.36,285.13,285.29,1536.0
2022-04-20 11:25:00,285.26,285.5,285.08,285.08,6714.0,285.26,285.5,285.08,285.08,6714.0
2022-04-20 11:30:00,285.27,285.55,285.22,285.49,4830.0,285.27,285.55,285.22,285.49,4830.0
2022-04-20 11:35:00,285.57,286.09,285.48,286.09,2350.0,285.57,286.09,285.48,286.09,2350.0
2022-04-20 11:40:00,285.94,286.2,285.9,286.18,4710.0,285.94,286.2,285.9,286.18,4710.0
2022-04-20 11:45:00,286.17,286.3,286.1,286.3,1500.0,286.17,286.3,286.1,286.3,1500.0
2022-04-20 11:50:00,286.11,286.31,285.84,285.86,7525.0,286.11,286.31,285.84,285.86,7525.0
2022-04-20 11:55:00,285.91,285.93,285.58,285.7,5166.0,285.91,285.93,285.58,285.7,5166.0
2022-04-20 12:00:00,285.74,285.91,285.62,285.91,2152.0,285.74,285.91,285.62,285.91,2152.0
2022-04-20 12:05:00,286.09,286.14,285.96,286.08,1200.0,286.09,286.14,285.96,286.08,1200.0
2022-04-20 12:10:00,285.5,285.5,285.21,285.42,1585.0,285.5,285.5,285.21,285.42,1585.0
2022-04-20 12:15:00,285.24,285.57,285.22,285.54,6187.0,285.24,285.57,285.22,285.54,6187.0
2022-04-20 12:20:00,285.75,285.99,285.43,285.44,3364.0,285.75,285.99,285.43,285.44,3364.0
2022-04-20 12:25:00,285.5,285.8,285.21,285.31,4582.0,285.5,285.8,285.21,285.31,4582.0
2022-04-20 12:30:00,285.39,285.83,285.39,285.72,3128.0,285.39,285.83,285.39,285.72,3128.0
2022-04-20 12:35:00,285.71,286.05,285.71,286.01,1306.0,285.71,286.05,285.71,286.01,1306.0
2022-04-20 12:40:00,285.91,286.15,285.91,286.02,2000.0,285.91,286.15,285.91,286.02,2000.0
2022-04-20 12:45:00,286.13,286.37,286.13,286.19,4192.0,286.13,286.37,286.13,286.19,4192.0
2022-04-20 12:50:00,286.24,286.24,285.83,285.83,999.0,286.24,286.24,285.83,285.83,999.0
2022-04-20 12:55:00,285.58,285.73,285.41,285.63,2620.0,285.58,285.73,285.41,285.63,2620.0
2022-04-20 13:00:00,285.71,286.27,285.63,286.27,5242.0,285.71,286.27,285.63,286.27,5242.0
2022-04-20 13:05:00,286.2,286.2,285.56,285.99,4669.0,286.2,286.2,285.56,285.99,4669.0
2022-04-20 13:10:00,285.88,286.34,285.67,286.34,5479.0,285.88,286.34,285.67,286.34,5479.0
2022-04-20 13:15:00,286.17,286.22,285.8,285.84,2273.0,286.17,286.22,285.8,285.84,2273.0
2022-04-20 13:20:00,285.7,286.16,285.61,285.84,6017.0,285.7,286.16,285.61,285.84,6017.0
2022-04-20 13:25:00,285.91,286.09,285.75,285.78,4001.0,285.91,286.09,285.75,285.78,4001.0
2022-04-20 13:30:00,285.95,286.32,285.93,286.07,6452.0,285.95,286.32,285.93,286.07,6452.0
2022-04-20 13:35:00,286.24,286.24,286.05,286.21,1784.0,286.24,286.24,286.05,286.21,1784.0
2022-04-20 13:40:00,286.24,286.58,286.24,286.52,835.0,286.24,286.58,286.24,286.52,835.0
2022-04-20 13:45:00,286.68,286.68,286.44,286.54,1305.0,286.68,286.68,286.44,286.54,1305.0
2022-04-20 13:50:00,286.29,286.36,286.18,286.24,1602.0,286.29,286.36,286.18,286.24,1602.0
2022-04-20 13:55:00,286.29,286.35,286.12,286.28,3147.0,286.29,286.35,286.12,286.28,3147.0
2022-04-20 14:00:00,286.32,286.46,286.3,286.38,1200.0,286.32,286.46,286.3,286.38,1200.0
2022-04-20 14:05:00,286.37,286.54,286.21,286.54,2603.0,286.37,286.54,286.21,286.54,2603.0
2022-04-20 14:10:00,286.45,286.46,286.29,286.32,2300.0,286.45,286.46,286.29,286.32,2300.0
2022-04-20 14:15:00,286.39,286.88,286.39,286.43,4746.0,286.39,286.88,286.39,286.43,4746.0
2022-04-20 14:20:00,286.29,286.66,286.25,286.44,2400.0,286.29,286.66,286.25,286.44,2400.0
2022-04-20 14:25:00,286.5,286.66,286.45,286.56,5495.0,286.5,286.66,286.45,286.56,5495.0
2022-04-20 14:30:00,286.56,286.68,286.13,286.13,3678.0,286.56,286.68,286.13,286.13,3678.0
2022-04-20 14:35:00,286.04,286.05,285.94,286.0,1500.0,286.04,286.05,285.94,286.0,1500.0
2022-04-20 14:40:00,285.82,285.92,285.36,285.51,7803.0,285.82,285.92,285.36,285.51,7803.0
2022-04-20 14:45:00,285.5,285.58,285.33,285.35,6416.0,285.5,285.58,285.33,285.35,6416.0
2022-04-20 14:50:00,285.27,285.29,285.0,285.11,2915.0,285.27,285.29,285.0,285.11,2915.0
2022-04-20 14:55:00,285.08,285.3,284.97,285.3,3557.0,285.08,285.3,284.97,285.3,3557.0
2022-04-20 15:00:00,285.28,285.66,285.28,285.5,1900.0,285.28,285.66,285.28,285.5,1900.0
2022-04-20 15:05:00,285.49,285.51,285.11,285.32,4328.0,285.49,285.51,285.11,285.32,4328.0
2022-04-20 15:10:00,285.53,285.77,285.35,285.77,1922.0,285.53,285.77,285.35,285.77,1922.0
2022-04-20 15:15:00,285.79,285.91,285.66,285.77,6076.0,285.79,285.91,285.66,285.77,6076.0
2022-04-20 15:20:00,285.83,285.83,285.63,285.76,2058.0,285.83,285.83,285.63,285.76,2058.0
2022-04-20 15:25:00,285.8,286.28,285.78,285.9,3216.0,285.8,286.28,285.78,285.9,3216.0
2022-04-20 15:30:00,285.91,286.13,285.71,285.8,3600.0,285.91,286.13,285.71,285.8,3600.0
2022-04-20 15:35:00,285.67,286.12,285.57,285.88,4406.0,285.67,286.12,285.57,285.88,4406.0
2022-04-20 15:40:00,285.99,286.02,285.73,285.98,7513.0,285.99,286.02,285.73,285.98,7513.0
2022-04-20 15:45:00,285.99,286.52,285.98,286.17,6823.0,285.99,286.52,285.98,286.17,6823.0
2022-04-20 15:50:00,286.23,286.34,285.63,285.67,28100.0,286.23,286.34,285.63,285.67,28100.0
2022-04-20 15:55:00,285.8,285.85,285.14,285.38,74999.0,285.8,285.85,285.14,285.38,74999.0
2022-04-21 09:30:00,285.57,286.81,285.5,285.5,24933.0,285.57,286.81,285.5,285.5,24933.0
2022-04-21 09:35:00,285.3,285.3,284.13,284.4,4031.0,285.3,285.3,284.13,284.4,4031.0
2022-04-21 09:40:00,284.82,285.09,284.53,284.68,1929.0,284.82,285.09,284.53,284.68,1929.0
2022-04-21 09:45:00,284.84,286.2,284.81,286.01,3480.0,284.84,286.2,284.81,286.01,3480.0
2022-04-21 09:50:00,285.73,286.03,285.47,285.87,2009.0,285.73,286.03,285.47,285.87,2009.0
2022-04-21 09:55:00,286.06,286.38,285.78,286.16,2941.0,286.06,286.38,285.78,286.16,2941.0
2022-04-21 10:00:00,286.13,286.33,285.74,286.29,5339.0,286.13,286.33,285.74,286.29,5339.0
2022-04-21 10:05:00,286.14,286.3,286.01,286.01,3438.0,286.14,286.3,286.01,286.01,3438.0
2022-04-21 10:10:00,285.81,286.42,285.78,286.2,4251.0,285.81,286.42,285.78,286.2,4251.0
2022-04-21 10:15:00,286.18,286.5,285.91,285.91,4455.0,286.18,286.5,285.91,285.91,4455.0
2022-04-21 10:20:00,285.81,285.87,285.3,285.31,3600.0,285.81,285.87,285.3,285.31,3600.0
2022-04-21 10:25:00,285.42,285.9,285.42,285.57,6012.0,285.42,285.9,285.42,285.57,6012.0
2022-04-21 10:30:00,285.59,285.95,285.54,285.87,4404.0,285.59,285.95,285.54,285.87,4404.0
2022-04-21 10:35:00,285.91,285.91,285.39,285.45,2711.0,285.91,285.91,285.39,285.45,2711.0
2022-04-21 10:40:00,285.25,285.25,284.95,285.19,3051.0,285.25,285.25,284.95,285.19,3051.0
2022-04-21 10:45:00,285.14,285.36,284.88,285.36,4125.0,285.14,285.36,284.88,285.36,4125.0
2022-04-21 10:50:00,285.36,285.51,285.2,285.31,4087.0,285.36,285.51,285.2,285.31,4087.0
2022-04-21 10:55:00,285.32,285.43,285.04,285.13,3547.0,285.32,285.43,285.04,285.13,3547.0
2022-04-21 11:00:00,285.23,285.35,284.55,284.75,19973.0,285.23,285.35,284.55,284.75,19973.0
2022-04-21 11:05:00,284.62,284.62,283.81,284.09,6384.0,284.62,284.62,283.81,284.09,6384.0
2022-04-21 11:10:00,284.09,284.62,284.08,284.43,3893.0,284.09,284.62,284.08,284.43,3893.0
2022-04-21 11:15:00,284.53,284.75,284.33,284.75,2684.0,284.53,284.75,284.33,284.75,2684.0
2022-04-21 11:20:00,284.97,285.04,284.66,285.01,1308.0,284.97,285.04,284.66,285.01,1308.0
2022-04-21 11:25:00,285.11,285.71,285.11,285.39,2561.0,285.11,285.71,285.11,285.39,2561.0
2022-04-21 11:30:00,285.52,285.52,284.72,284.72,2874.0,285.52,285.52,284.72,284.72,2874.0
2022-04-21 11:35:00,284.78,284.93,284.58,284.83,1900.0,284.78,284.93,284.58,284.83,1900.0
2022-04-21 11:40:00,284.78,284.97,284.53,284.63,5701.0,284.78,284.97,284.53,284.63,5701.0
2022-04-21 11:45:00,284.67,285.01,284.52,284.91,4507.0,284.67,285.01,284.52,284.91,4507.0
2022-04-21 11:50:00,284.92,285.22,284.81,285.16,3217.0,284.92,285.22,284.81,285.16,3217.0
2022-04-21 11:55:00,284.8,284.96,284.75,284.93,1191.0,284.8,284.96,284.75,284.93,1191.0
2022-04-21 12:00:00,284.91,284.91,284.52,284.53,3174.0,284.91,284.91,284.52,284.53,3174.0
2022-04-21 12:05:00,284.49,284.67,284.46,284.62,2402.0,284.49,284.67,284.46,284.62,2402.0
2022-04-21 12:10:00,284.57,284.92,284.44,284.92,3106.0,284.57,284.92,284.44,284.92,3106.0
2022-04-21 12:15:00,284.86,285.1,284.73,284.91,4698.0,284.86,285.1,284.73,284.91,4698.0
2022-04-21 12:20:00,284.92,285.09,284.64,285.09,2300.0,284.92,285.09,284.64,285.09,2300.0
2022-04-21 12:25:00,285.16,285.62,285.16,285.48,2731.0,285.16,285.62,285.16,285.48,2731.0
2022-04-21 12:30:00,285.53,285.94,285.38,285.94,43771.0,285.53,285.94,285.38,285.94,43771.0
2022-04-21 12:35:00,286.0,286.11,285.51,285.51,4565.0,286.0,286.11,285.51,285.51,4565.0
2022-04-21 12:40:00,285.41,285.66,284.91,284.91,29240.0,285.41,285.66,284.91,284.91,29240.0
2022-04-21 12:45:00,284.83,285.15,284.81,284.81,4186.0,284.83,285.15,284.81,284.81,4186.0
2022-04-21 12:50:00,284.75,284.76,284.13,284.19,2630.0,284.75,284.76,284.13,284.19,2630.0
2022-04-21 12:55:00,284.14,284.4,284.14,284.14,3418.0,284.14,284.4,284.14,284.14,3418.0
2022-04-21 13:00:00,284.14,284.16,283.91,284.04,5395.0,284.14,284.16,283.91,284.04,5395.0
2022-04-21 13:05:00,283.98,283.98,283.65,283.78,4092.0,283.98,283.98,283.65,283.78,4092.0
2022-04-21 13:10:00,283.7,284.06,283.49,284.01,7405.0,283.7,284.06,283.49,284.01,7405.0
2022-04-21 13:15:00,284.05,284.14,283.8,283.87,4751.0,284.05,284.14,283.8,283.87,4751.0
2022-04-21 13:20:00,283.82,284.7,283.74,284.62,5115.0,283.82,284.7,283.74,284.62,5115.0
2022-04-21 13:25:00,284.51,284.96,284.37,284.84,2431.0,284.51,284.96,284.37,284.84,2431.0
2022-04-21 13:30:00,284.93,284.95,284.49,284.56,3000.0,284.93,284.95,284.49,284.56,3000.0
2022-04-21 13:35:00,284.46,284.47,284.21,284.38,4145.0,284.46,284.47,284.21,284.38,4145.0
2022-04-21 13:40:00,284.46,284.61,284.33,284.61,7688.0,284.46,284.61,284.33,284.61,7688.0
2022-04-21 13:45:00,284.56,285.29,284.56,285.09,3410.0,284.56,285.29,284.56,285.09,3410.0
2022-04-21 13:50:00,284.91,284.91,284.59,284.6,4397.0,284.91,284.91,284.59,284.6,4397.0
2022-04-21 13:55:00,284.53,284.78,284.47,284.74,4599.0,284.53,284.78,284.47,284.74,4599.0
2022-04-21 14:00:00,284.7,284.71,284.11,284.14,6100.0,284.7,284.71,284.11,284.14,6100.0
2022-04-21 14:05:00,284.01,284.72,284.01,284.62,5898.0,284.01,284.72,284.01,284.62,5898.0
2022-04-21 14:10:00,284.61,284.99,284.52,284.87,8253.0,284.61,284.99,284.52,284.87,8253.0
2022-04-21 14:15:00,284.75,284.85,284.57,284.71,5083.0,284.75,284.85,284.57,284.71,5083.0
2022-04-21 14:20:00,284.7,284.93,284.27,284.28,6946.0,284.7,284.93,284.27,284.28,6946.0
2022-04-21 14:25:00,284.29,284.57,284.16,284.27,7681.0,284.29,284.57,284.16,284.27,7681.0
2022-04-21 14:30:00,284.35,284.98,284.22,284.74,4838.0,284.35,284.98,284.22,284.74,4838.0
2022-04-21 14:35:00,284.72,285.15,284.62,284.63,925.0,284.72,285.15,284.62,284.63,925.0
2022-04-21 14:40:00,284.63,284.64,284.27,284.36,9009.0,284.63,284.64,284.27,284.36,9009.0
2022-04-21 14:45:00,284.36,284.4,284.04,284.1,8128.0,284.36,284.4,284.04,284.1,8128.0
2022-04-21 14:50:00,284.15,284.23,283.9,284.08,4612.0,284.15,284.23,283.9,284.08,4612.0
2022-04-21 14:55:00,283.88,284.03,283.69,283.7,2823.0,283.88,284.03,283.69,283.7,2823.0
2022-04-21 15:00:00,283.66,283.7,282.93,282.93,5611.0,283.66,283.7,282.93,282.93,5611.0
2022-04-21 15:05:00,282.98,283.03,282.85,282.93,9240.0,282.98,283.03,282.85,282.93,9240.0
2022-04-21 15:10:00,282.98,283.19,282.86,282.89,5077.0,282.98,283.19,282.86,282.89,5077.0
2022-04-21 15:15:00,282.88,283.12,282.7,283.06,4461.0,282.88,283.12,282.7,283.06,4461.0
2022-04-21 15:20:00,283.06,283.38,282.83,283.35,17538.0,283.06,283.38,282.83,283.35,17538.0
2022-04-21 15:25:00,283.35,283.63,282.94,283.56,8071.0,283.35,283.63,282.94,283.56,8071.0
2022-04-21 15:30:00,283.44,283.45,282.8,282.8,5902.0,283.44,283.45,282.8,282.8,5902.0
2022-04-21 15:35:00,282.81,282.81,282.25,282.55,5229.0,282.81,282.81,282.25,282.55,5229.0
2022-04-21 15:40:00,282.54,283.03,282.53,283.0,5349.0,282.54,283.03,282.53,283.0,5349.0
2022-04-21 15:45:00,283.05,283.13,281.99,282.0,9271.0,283.05,283.13,281.99,282.0,9271.0
2022-04-21 15:50:00,281.84,282.64,281.7,282.39,32469.0,281.84,282.64,281.7,282.39,32469.0
2022-04-21 15:55:00,282.19,282.53,281.45,281.59,61620.0,282.19,282.53,281.45,281.59,61620.0
2022-04-22 09:30:00,280.58,281.41,279.18,280.99,27903.0,280.58,281.41,279.18,280.99,27903.0
2022-04-22 09:35:00,280.7,281.84,280.57,280.64,7464.0,280.7,281.84,280.57,280.64,7464.0
2022-04-22 09:40:00,280.78,281.24,279.6,279.8,6818.0,280.78,281.24,279.6,279.8,6818.0
2022-04-22 09:45:00,279.71,279.91,279.02,279.69,11726.0,279.71,279.91,279.02,279.69,11726.0
2022-04-22 09:50:00,279.46,280.11,279.02,279.1,11104.0,279.46,280.11,279.02,279.1,11104.0
2022-04-22 09:55:00,279.07,279.07,277.42,277.58,29464.0,279.07,279.07,277.42,277.58,29464.0
2022-04-22 10:00:00,277.6,278.0,276.56,276.83,13814.0,277.6,278.0,276.56,276.83,13814.0
2022-04-22 10:05:00,277.05,277.1,275.58,276.41,36762.0,277.05,277.1,275.58,276.41,36762.0
2022-04-22 10:10:00,276.49,276.54,276.03,276.31,11527.0,276.49,276.54,276.03,276.31,11527.0
2022-04-22 10:15:00,276.29,276.29,275.57,275.57,11667.0,276.29,276.29,275.57,275.57,11667.0
2022-04-22 10:20:00,275.58,275.88,274.46,274.76,19109.0,275.58,275.88,274.46,274.76,19109.0
2022-04-22 10:25:00,274.86,275.34,274.74,275.0,10352.0,274.86,275.34,274.74,275.0,10352.0
2022-04-22 10:30:00,274.94,276.4,274.93,276.27,5678.0,274.94,276.4,274.93,276.27,5678.0
2022-04-22 10:35:00,276.22,276.22,274.63,275.07,8570.0,276.22,276.22,274.63,275.07,8570.0
2022-04-22 10:40:00,275.04,275.32,274.94,275.31,4450.0,275.04,275.32,274.94,275.31,4450.0
2022-04-22 10:45:00,275.32,275.68,275.25,275.38,4923.0,275.32,275.68,275.25,275.38,4923.0
2022-04-22 10:50:00,275.37,275.37,274.57,274.57,12082.0,275.37,275.37,274.57,274.57,12082.0
2022-04-22 10:55:00,274.57,274.75,274.19,274.28,14324.0,274.57,274.75,274.19,274.28,14324.0
2022-04-22 11:00:00,274.44,274.86,274.22,274.22,9171.0,274.44,274.86,274.22,274.22,9171.0
2022-04-22 11:05:00,274.35,274.75,273.82,274.42,15608.0,274.35,274.75,273.82,274.42,15608.0
2022-04-22 11:10:00,274.28,274.28,273.82,273.98,8602.0,274.28,274.28,273.82,273.98,8602.0
2022-04-22 11:15:00,274.04,274.22,272.81,272.91,18542.0,274.04,274.22,272.81,272.91,18542.0
2022-04-22 11:20:00,272.87,273.68,272.52,273.49,15740.0,272.87,273.68,272.52,273.49,15740.0
2022-04-22 11:25:00,273.39,274.09,273.25,274.03,14377.0,273.39,274.09,273.25,274.03,14377.0
2022-04-22 11:30:00,274.14,274.14,273.14,273.25,5978.0,274.14,274.14,273.14,273.25,5978.0
2022-04-22 11:35:00,273.24,273.34,272.82,272.92,11162.0,273.24,273.34,272.82,272.92,11162.0
2022-04-22 11:40:00,273.08,273.25,271.83,271.83,8264.0,273.08,273.25,271.83,271.83,8264.0
2022-04-22 11:45:00,271.88,272.68,271.86,272.63,9430.0,271.88,272.68,271.86,272.63,9430.0
2022-04-22 11:50:00,272.61,272.85,272.4,272.85,7296.0,272.61,272.85,272.4,272.85,7296.0
2022-04-22 11:55:00,272.76,272.95,272.63,272.82,2404.0,272.76,272.95,272.63,272.82,2404.0
2022-04-22 12:00:00,272.79,273.1,272.67,272.88,4387.0,272.79,273.1,272.67,272.88,4387.0
2022-04-22 12:05:00,273.02,273.1,272.46,272.53,7019.0,273.02,273.1,272.46,272.53,7019.0
2022-04-22 12:10:00,272.29,272.65,272.29,272.42,3083.0,272.29,272.65,272.29,272.42,3083.0
2022-04-22 12:15:00,272.4,272.86,272.28,272.86,4263.0,272.4,272.86,272.28,272.86,4263.0
2022-04-22 12:20:00,272.85,273.34,272.71,273.27,3413.0,272.85,273.34,272.71,273.27,3413.0
2022-04-22 12:25:00,273.25,273.75,273.24,273.66,3115.0,273.25,273.75,273.24,273.66,3115.0
2022-04-22 12:30:00,273.86,274.29,273.86,274.18,2952.0,273.86,274.29,273.86,274.18,2952.0
2022-04-22 12:35:00,274.01,274.26,273.7,273.75,14395.0,274.01,274.26,273.7,273.75,14395.0
2022-04-22 12:40:00,273.69,273.74,273.36,273.6,4502.0,273.69,273.74,273.36,273.6,4502.0
2022-04-22 12:45:00,273.56,273.66,273.03,273.66,5461.0,273.56,273.66,273.03,273.66,5461.0
2022-04-22 12:50:00,273.63,273.65,273.17,273.18,5509.0,273.63,273.65,273.17,273.18,5509.0
2022-04-22 12:55:00,273.14,273.21,272.95,273.17,6173.0,273.14,273.21,272.95,273.17,6173.0
2022-04-22 13:00:00,273.26,273.26,272.81,272.93,4000.0,273.26,273.26,272.81,272.93,4000.0
2022-04-22 13:05:00,273.04,273.35,273.02,273.17,2600.0,273.04,273.35,273.02,273.17,2600.0
2022-04-22 13:10:00,273.16,273.25,272.94,273.0,4051.0,273.16,273.25,272.94,273.0,4051.0
2022-04-22 13:15:00,272.93,273.08,272.67,272.87,6336.0,272.93,273.08,272.67,272.87,6336.0
2022-04-22 13:20:00,272.65,272.9,272.38,272.9,3618.0,272.65,272.9,272.38,272.9,3618.0
2022-04-22 13:25:00,272.95,273.23,272.87,273.07,6979.0,272.95,273.23,272.87,273.07,6979.0
2022-04-22 13:30:00,273.0,273.31,272.9,272.99,8287.0,273.0,273.31,272.9,272.99,8287.0
2022-04-22 13:35:00,272.98,273.09,272.59,272.61,3145.0,272.98,273.09,272.59,272.61,3145.0
2022-04-22 13:40:00,272.58,272.87,272.32,272.87,7305.0,272.58,272.87,272.32,272.87,7305.0
2022-04-22 13:45:00,272.84,272.86,272.46,272.67,5455.0,272.84,272.86,272.46,272.67,5455.0
2022-04-22 13:50:00,272.63,272.72,272.5,272.53,3936.0,272.63,272.72,272.5,272.53,3936.0
2022-04-22 13:55:00,272.47,272.62,272.33,272.33,10567.0,272.47,272.62,272.33,272.33,10567.0
2022-04-22 14:00:00,272.26,272.29,271.82,271.82,5454.0,272.26,272.29,271.82,271.82,5454.0
2022-04-22 14:05:00,271.77,271.97,271.53,271.7,9092.0,271.77,271.97,271.53,271.7,9092.0
2022-04-22 14:10:00,271.64,271.64,271.05,271.19,6353.0,271.64,271.64,271.05,271.19,6353.0
2022-04-22 14:15:00,271.26,271.73,271.09,271.64,10194.0,271.26,271.73,271.09,271.64,10194.0
2022-04-22 14:20:00,271.69,272.41,271.55,272.41,7380.0,271.69,272.41,271.55,272.41,7380.0
2022-04-22 14:25:00,272.25,272.25,272.01,272.13,2850.0,272.25,272.25,272.01,272.13,2850.0
2022-04-22 14:30:00,272.04,272.39,271.75,271.78,22412.0,272.04,272.39,271.75,271.78,22412.0
2022-04-22 14:35:00,271.86,272.23,271.83,272.07,10039.0,271.86,272.23,271.83,272.07,10039.0
2022-04-22 14:40:00,272.06,272.23,271.9,272.03,7725.0,272.06,272.23,271.9,272.03,7725.0
2022-04-22 14:45:00,272.07,272.14,271.86,271.9,5210.0,272.07,272.14,271.86,271.9,5210.0
2022-04-22 14:50:00,271.98,272.01,271.42,271.42,7679.0,271.98,272.01,271.42,271.42,7679.0
2022-04-22 14:55:00,271.32,271.39,270.83,271.29,8494.0,271.32,271.39,270.83,271.29,8494.0
2022-04-22 15:00:00,271.36,271.36,270.79,270.88,8302.0,271.36,271.36,270.79,270.88,8302.0
2022-04-22 15:05:00,270.9,271.16,270.41,270.51,12015.0,270.9,271.16,270.41,270.51,12015.0
2022-04-22 15:10:00,270.5,272.25,270.49,272.02,9450.0,270.5,272.25,270.49,272.02,9450.0
2022-04-22 15:15:00,271.9,272.74,271.85,272.49,6855.0,271.9,272.74,271.85,272.49,6855.0
2022-04-22 15:20:00,272.4,272.65,271.77,271.92,16148.0,272.4,272.65,271.77,271.92,16148.0
2022-04-22 15:25:00,271.96,272.17,271.86,272.05,8971.0,271.96,272.17,271.86,272.05,8971.0
2022-04-22 15:30:00,272.09,272.76,272.05,272.69,9441.0,272.09,272.76,272.05,272.69,9441.0
2022-04-22 15:35:00,272.68,272.85,272.53,272.78,12075.0,272.68,272.85,272.53,272.78,12075.0
2022-04-22 15:40:00,272.78,273.07,272.32,272.32,14467.0,272.78,273.07,272.32,272.32,14467.0
2022-04-22 15:45:00,272.41,272.63,271.67,271.85,25245.0,272.41,272.63,271.67,271.85,25245.0
2022-04-22 15:50:00,271.74,271.74,270.46,270.6,37565.0,271.74,271.74,270.46,270.6,37565.0
2022-04-22 15:55:00,270.49,270.8,270.19,270.34,79270.0,270.49,270.8,270.19,270.34,79270.0
2022-04-25 09:30:00,270.0,271.48,268.39,268.45,55202.0,270.0,271.48,268.39,268.45,55202.0
2022-04-25 09:35:00,268.54,269.65,267.57,268.71,29861.0,268.54,269.65,267.57,268.71,29861.0
2022-04-25 09:40:00,268.75,269.13,268.25,268.27,12019.0,268.75,269.13,268.25,268.27,12019.0
2022-04-25 09:45:00,268.17,269.09,267.79,269.09,9625.0,268.17,269.09,267.79,269.09,9625.0
2022-04-25 09:50:00,268.96,269.18,267.64,267.65,13536.0,268.96,269.18,267.64,267.65,13536.0
2022-04-25 09:55:00,267.68,267.72,266.53,266.78,15271.0,267.68,267.72,266.53,266.78,15271.0
2022-04-25 10:00:00,266.81,267.09,266.3,266.35,7717.0,266.81,267.09,266.3,266.35,7717.0
2022-04-25 10:05:00,266.47,266.97,265.87,266.91,14041.0,266.47,266.97,265.87,266.91,14041.0
2022-04-25 10:10:00,266.96,267.17,266.34,266.35,10927.0,266.96,267.17,266.34,266.35,10927.0
2022-04-25 10:15:00,266.34,267.47,266.24,267.37,16437.0,266.34,267.47,266.24,267.37,16437.0
2022-04-25 10:20:00,267.42,268.24,266.81,268.13,5300.0,267.42,268.24,266.81,268.13,5300.0
2022-04-25 10:25:00,268.17,268.44,267.83,267.87,5988.0,268.17,268.44,267.83,267.87,5988.0
2022-04-25 10:30:00,267.79,268.61,267.78,268.4,6937.0,267.79,268.61,267.78,268.4,6937.0
2022-04-25 10:35:00,268.63,269.21,268.39,268.57,12867.0,268.63,269.21,268.39,268.57,12867.0
2022-04-25 10:40:00,268.58,268.63,267.89,268.3,18147.0,268.58,268.63,267.89,268.3,18147.0
2022-04-25 10:45:00,268.27,268.94,268.25,268.92,9862.0,268.27,268.94,268.25,268.92,9862.0
2022-04-25 10:50:00,268.85,268.93,268.25,268.5,5916.0,268.85,268.93,268.25,268.5,5916.0
2022-04-25 10:55:00,268.57,268.66,267.82,268.13,7149.0,268.57,268.66,267.82,268.13,7149.0
2022-04-25 11:00:00,268.4,268.44,267.52,267.98,7175.0,268.4,268.44,267.52,267.98,7175.0
2022-04-25 11:05:00,267.95,268.44,267.83,268.3,8329.0,267.95,268.44,267.83,268.3,8329.0
2022-04-25 11:10:00,268.04,269.02,267.95,268.68,49413.0,268.04,269.02,267.95,268.68,49413.0
2022-04-25 11:15:00,268.51,268.51,267.74,268.28,4027.0,268.51,268.51,267.74,268.28,4027.0
2022-04-25 11:20:00,268.29,268.79,268.29,268.79,2500.0,268.29,268.79,268.29,268.79,2500.0
2022-04-25 11:25:00,268.47,268.99,268.2,268.29,4256.0,268.47,268.99,268.2,268.29,4256.0
2022-04-25 11:30:00,268.51,268.71,267.92,268.43,5062.0,268.51,268.71,267.92,268.43,5062.0
2022-04-25 11:35:00,268.47,268.81,267.81,267.96,8008.0,268.47,268.81,267.81,267.96,8008.0
2022-04-25 11:40:00,267.96,267.96,267.53,267.56,4809.0,267.96,267.96,267.53,267.56,4809.0
2022-04-25 11:45:00,267.38,268.09,267.11,268.01,8508.0,267.38,268.09,267.11,268.01,8508.0
2022-04-25 11:50:00,268.01,268.2,266.93,267.17,11368.0,268.01,268.2,266.93,267.17,11368.0
2022-04-25 11:55:00,267.15,268.0,267.15,267.71,5645.0,267.15,268.0,267.15,267.71,5645.0
2022-04-25 12:00:00,267.71,268.09,267.59,268.04,3043.0,267.71,268.09,267.59,268.04,3043.0
2022-04-25 12:05:00,268.1,268.77,268.03,268.48,6470.0,268.1,268.77,268.03,268.48,6470.0
2022-04-25 12:10:00,268.39,268.91,268.14,268.85,13872.0,268.39,268.91,268.14,268.85,13872.0
2022-04-25 12:15:00,268.98,269.19,268.25,268.51,4163.0,268.98,269.19,268.25,268.51,4163.0
2022-04-25 12:20:00,268.63,269.71,268.63,269.6,3208.0,268.63,269.71,268.63,269.6,3208.0
2022-04-25 12:25:00,269.77,270.08,269.3,269.3,2358.0,269.77,270.08,269.3,269.3,2358.0
2022-04-25 12:30:00,269.38,269.86,269.34,269.81,13941.0,269.38,269.86,269.34,269.81,13941.0
2022-04-25 12:35:00,269.76,269.89,269.47,269.54,6825.0,269.76,269.89,269.47,269.54,6825.0
2022-04-25 12:40:00,269.41,269.41,268.55,268.71,3988.0,269.41,269.41,268.55,268.71,3988.0
2022-04-25 12:45:00,268.7,269.5,268.59,269.28,4500.0,268.7,269.5,268.59,269.28,4500.0
2022-04-25 12:50:00,269.25,269.36,268.82,268.84,2667.0,269.25,269.36,268.82,268.84,2667.0
2022-04-25 12:55:00,268.81,268.84,268.48,268.66,17936.0,268.81,268.84,268.48,268.66,17936.0
2022-04-25 13:00:00,268.8,268.9,268.29,268.3,3926.0,268.8,268.9,268.29,268.3,3926.0
2022-04-25 13:05:00,268.29,269.16,268.2,269.1,6454.0,268.29,269.16,268.2,269.1,6454.0
2022-04-25 13:10:00,269.1,269.69,269.06,269.69,1700.0,269.1,269.69,269.06,269.69,1700.0
2022-04-25 13:15:00,269.64,270.02,269.63,269.79,2738.0,269.64,270.02,269.63,269.79,2738.0
2022-04-25 13:20:00,269.75,269.92,269.63,269.77,2467.0,269.75,269.92,269.63,269.77,2467.0
2022-04-25 13:25:00,269.92,269.92,269.42,269.87,4120.0,269.92,269.92,269.42,269.87,4120.0
2022-04-25 13:30:00,269.88,270.15,269.28,269.4,3795.0,269.88,270.15,269.28,269.4,3795.0
2022-04-25 13:35:00,269.4,269.51,269.11,269.5,1869.0,269.4,269.51,269.11,269.5,1869.0
2022-04-25 13:40:00,269.89,270.23,269.43,269.58,3683.0,269.89,270.23,269.43,269.58,3683.0
2022-04-25 13:45:00,269.74,269.89,269.4,269.76,4009.0,269.74,269.89,269.4,269.76,4009.0
2022-04-25 13:50:00,269.9,270.18,269.31,269.71,3600.0,269.9,270.18,269.31,269.71,3600.0
2022-04-25 13:55:00,269.59,269.77,269.54,269.77,2725.0,269.59,269.77,269.54,269.77,2725.0
2022-04-25 14:00:00,269.75,269.91,269.19,269.27,1900.0,269.75,269.91,269.19,269.27,1900.0
2022-04-25 14:05:00,269.21,270.24,269.21,270.11,8372.0,269.21,270.24,269.21,270.11,8372.0
2022-04-25 14:10:00,270.22,270.32,269.9,270.31,1900.0,270.22,270.32,269.9,270.31,1900.0
2022-04-25 14:15:00,270.21,271.03,270.2,270.88,36700.0,270.21,271.03,270.2,270.88,36700.0
2022-04-25 14:20:00,270.94,271.73,270.9,271.57,3021.0,270.94,271.73,270.9,271.57,3021.0
2022-04-25 14:25:00,271.73,271.73,271.45,271.7,2580.0,271.73,271.73,271.45,271.7,2580.0
2022-04-25 14:30:00,271.69,271.82,271.45,271.59,10438.0,271.69,271.82,271.45,271.59,10438.0
2022-04-25 14:35:00,271.65,271.65,271.14,271.15,6782.0,271.65,271.65,271.14,271.15,6782.0
2022-04-25 14:40:00,271.16,271.41,271.01,271.13,3602.0,271.16,271.41,271.01,271.13,3602.0
2022-04-25 14:45:00,271.2,272.03,271.2,272.03,2716.0,271.2,272.03,271.2,272.03,2716.0
2022-04-25 14:50:00,271.95,272.04,271.83,272.04,4700.0,271.95,272.04,271.83,272.04,4700.0
2022-04-25 14:55:00,271.96,272.09,271.62,271.62,4347.0,271.96,272.09,271.62,271.62,4347.0
2022-04-25 15:00:00,271.37,271.37,270.64,270.68,3080.0,271.37,271.37,270.64,270.68,3080.0
2022-04-25 15:05:00,270.89,270.9,270.39,270.8,3500.0,270.89,270.9,270.39,270.8,3500.0
2022-04-25 15:10:00,270.66,271.14,270.66,271.1,4674.0,270.66,271.14,270.66,271.1,4674.0
2022-04-25 15:15:00,271.16,271.72,271.16,271.66,5567.0,271.16,271.72,271.16,271.66,5567.0
2022-04-25 15:20:00,271.71,272.4,271.71,272.3,11839.0,271.71,272.4,271.71,272.3,11839.0
2022-04-25 15:25:00,272.32,272.5,271.64,272.35,7334.0,272.32,272.5,271.64,272.35,7334.0
2022-04-25 15:30:00,272.25,272.33,271.8,271.94,10193.0,272.25,272.33,271.8,271.94,10193.0
2022-04-25 15:35:00,271.97,272.24,271.86,272.2,9240.0,271.97,272.24,271.86,272.2,9240.0
2022-04-25 15:40:00,272.22,272.29,271.55,271.91,16437.0,272.22,272.29,271.55,271.91,16437.0
2022-04-25 15:45:00,271.84,272.01,270.98,271.27,19991.0,271.84,272.01,270.98,271.27,19991.0
2022-04-25 15:50:00,271.25,271.78,271.0,271.69,26134.0,271.25,271.78,271.0,271.69,26134.0
2022-04-25 15:55:00,271.66,271.79,271.25,271.75,50555.0,271.66,271.79,271.25,271.75,50555.0
2022-04-26 09:30:00,271.07,271.64,270.36,271.31,20896.0,271.07,271.64,270.36,271.31,20896.0
2022-04-26 09:35:00,270.91,271.37,270.73,271.37,2976.0,270.91,271.37,270.73,271.37,2976.0
2022-04-26 09:40:00,271.42,271.6,270.91,271.26,2495.0,271.42,271.6,270.91,271.26,2495.0
2022-04-26 09:45:00,271.2,271.68,271.01,271.01,6248.0,271.2,271.68,271.01,271.01,6248.0
2022-04-26 09:50:00,271.14,271.68,270.83,271.05,8050.0,271.14,271.68,270.83,271.05,8050.0
2022-04-26 09:55:00,271.16,271.2,270.51,270.63,7603.0,271.16,271.2,270.51,270.63,7603.0
2022-04-26 10:00:00,270.56,271.43,270.12,271.37,25652.0,270.56,271.43,270.12,271.37,25652.0
2022-04-26 10:05:00,271.35,271.56,270.62,270.81,4977.0,271.35,271.56,270.62,270.81,4977.0
2022-04-26 10:10:00,271.04,271.04,270.02,270.19,17517.0,271.04,271.04,270.02,270.19,17517.0
2022-04-26 10:15:00,270.16,270.18,269.22,269.44,7320.0,270.16,270.18,269.22,269.44,7320.0
2022-04-26 10:20:00,269.61,270.23,269.51,270.1,6011.0,269.61,270.23,269.51,270.1,6011.0
2022-04-26 10:25:00,270.04,270.83,269.94,270.76,2650.0,270.04,270.83,269.94,270.76,2650.0
2022-04-26 10:30:00,270.72,270.92,270.48,270.74,6913.0,270.72,270.92,270.48,270.74,6913.0
2022-04-26 10:35:00,270.71,271.23,270.54,270.74,6687.0,270.71,271.23,270.54,270.74,6687.0
2022-04-26 10:40:00,270.7,270.86,270.25,270.77,3005.0,270.7,270.86,270.25,270.77,3005.0
2022-04-26 10:45:00,270.86,271.52,270.68,271.39,13366.0,270.86,271.52,270.68,271.39,13366.0
2022-04-26 10:50:00,271.34,271.69,271.15,271.69,5886.0,271.34,271.69,271.15,271.69,5886.0
2022-04-26 10:55:00,271.87,272.15,271.63,271.71,18951.0,271.87,272.15,271.63,271.71,18951.0
2022-04-26 11:00:00,271.54,272.0,271.11,271.94,8205.0,271.54,272.0,271.11,271.94,8205.0
2022-04-26 11:05:00,271.92,272.23,271.7,271.7,12916.0,271.92,272.23,271.7,271.7,12916.0
2022-04-26 11:10:00,271.78,271.97,271.47,271.97,33807.0,271.78,271.97,271.47,271.97,33807.0
2022-04-26 11:15:00,271.97,272.0,271.25,271.31,5363.0,271.97,272.0,271.25,271.31,5363.0
2022-04-26 11:20:00,271.25,271.67,270.61,270.62,8452.0,271.25,271.67,270.61,270.62,8452.0
2022-04-26 11:25:00,270.56,270.56,270.07,270.25,4022.0,270.56,270.56,270.07,270.25,4022.0
2022-04-26 11:30:00,270.15,270.18,269.62,269.81,9054.0,270.15,270.18,269.62,269.81,9054.0
2022-04-26 11:35:00,269.77,269.79,269.46,269.67,2838.0,269.77,269.79,269.46,269.67,2838.0
2022-04-26 11:40:00,269.61,269.78,269.37,269.78,4425.0,269.61,269.78,269.37,269.78,4425.0
2022-04-26 11:45:00,269.83,269.98,269.73,269.87,4634.0,269.83,269.98,269.73,269.87,4634.0
2022-04-26 11:50:00,269.88,270.34,269.88,270.14,4790.0,269.88,270.34,269.88,270.14,4790.0
2022-04-26 11:55:00,270.15,270.15,269.51,269.59,4954.0,270.15,270.15,269.51,269.59,4954.0
2022-04-26 12:00:00,269.56,269.62,269.3,269.48,4169.0,269.56,269.62,269.3,269.48,4169.0
2022-04-26 12:05:00,269.57,269.8,269.54,269.77,3148.0,269.57,269.8,269.54,269.77,3148.0
2022-04-26 12:10:00,269.64,269.75,269.46,269.75,1660.0,269.64,269.75,269.46,269.75,1660.0
2022-04-26 12:15:00,269.78,270.18,269.78,269.99,3497.0,269.78,270.18,269.78,269.99,3497.0
2022-04-26 12:20:00,269.93,270.28,269.93,270.13,3529.0,269.93,270.28,269.93,270.13,3529.0
2022-04-26 12:25:00,270.15,270.92,270.15,270.55,4290.0,270.15,270.92,270.15,270.55,4290.0
2022-04-26 12:30:00,270.55,270.69,270.31,270.31,1442.0,270.55,270.69,270.31,270.31,1442.0
2022-04-26 12:35:00,270.15,270.25,269.47,269.59,1400.0,270.15,270.25,269.47,269.59,1400.0
2022-04-26 12:40:00,269.66,269.71,269.35,269.59,5692.0,269.66,269.71,269.35,269.59,5692.0
2022-04-26 12:45:00,269.54,269.58,269.34,269.58,2075.0,269.54,269.58,269.34,269.58,2075.0
2022-04-26 12:50:00,269.56,270.09,269.51,269.66,3587.0,269.56,270.09,269.51,269.66,3587.0
2022-04-26 12:55:00,269.72,270.6,269.72,270.53,4938.0,269.72,270.6,269.72,270.53,4938.0
2022-04-26 13:00:00,270.51,270.51,269.69,269.69,1916.0,270.51,270.51,269.69,269.69,1916.0
2022-04-26 13:05:00,269.6,269.72,269.41,269.45,5201.0,269.6,269.72,269.41,269.45,5201.0
2022-04-26 13:10:00,269.4,269.7,268.86,268.9,28405.0,269.4,269.7,268.86,268.9,28405.0
2022-04-26 13:15:00,268.78,269.09,268.68,269.0,3117.0,268.78,269.09,268.68,269.0,3117.0
2022-04-26 13:20:00,268.94,269.26,268.93,269.03,3611.0,268.94,269.26,268.93,269.03,3611.0
2022-04-26 13:25:00,269.11,269.14,268.9,268.97,2603.0,269.11,269.14,268.9,268.97,2603.0
2022-04-26 13:30:00,269.0,269.14,268.79,269.09,6511.0,269.0,269.14,268.79,269.09,6511.0
2022-04-26 13:35:00,269.09,269.43,268.96,269.43,4065.0,269.09,269.43,268.96,269.43,4065.0
2022-04-26 13:40:00,269.31,269.68,269.31,269.55,5261.0,269.31,269.68,269.31,269.55,5261.0
2022-04-26 13:45:00,269.54,269.66,268.56,268.72,10582.0,269.54,269.66,268.56,268.72,10582.0
2022-04-26 13:50:00,268.67,268.75,268.1,268.25,8960.0,268.67,268.75,268.1,268.25,8960.0
2022-04-26 13:55:00,268.24,268.24,267.69,267.81,12424.0,268.24,268.24,267.69,267.81,12424.0
2022-04-26 14:00:00,267.69,268.08,267.48,268.08,8958.0,267.69,268.08,267.48,268.08,8958.0
2022-04-26 14:05:00,268.21,269.2,268.21,268.79,4550.0,268.21,269.2,268.21,268.79,4550.0
2022-04-26 14:10:00,268.93,269.08,268.58,269.03,3274.0,268.93,269.08,268.58,269.03,3274.0
2022-04-26 14:15:00,269.12,269.51,268.8,269.12,4738.0,269.12,269.51,268.8,269.12,4738.0
2022-04-26 14:20:00,269.15,269.93,269.14,269.42,2400.0,269.15,269.93,269.14,269.42,2400.0
2022-04-26 14:25:00,269.51,269.6,269.35,269.51,3462.0,269.51,269.6,269.35,269.51,3462.0
2022-04-26 14:30:00,269.47,269.48,268.81,268.84,9050.0,269.47,269.48,268.81,268.84,9050.0
2022-04-26 14:35:00,268.83,269.38,268.76,268.97,7220.0,268.83,269.38,268.76,268.97,7220.0
2022-04-26 14:40:00,269.0,269.07,268.63,268.66,4003.0,269.0,269.07,268.63,268.66,4003.0
2022-04-26 14:45:00,268.48,269.02,268.45,268.85,2800.0,268.48,269.02,268.45,268.85,2800.0
2022-04-26 14:50:00,268.78,269.31,268.78,269.07,4800.0,268.78,269.31,268.78,269.07,4800.0
2022-04-26 14:55:00,269.21,269.78,269.19,269.57,5299.0,269.21,269.78,269.19,269.57,5299.0
2022-04-26 15:00:00,269.62,269.64,268.99,269.01,5952.0,269.62,269.64,268.99,269.01,5952.0
2022-04-26 15:05:00,268.97,268.97,268.29,268.79,8640.0,268.97,268.97,268.29,268.79,8640.0
2022-04-26 15:10:00,268.88,268.93,268.28,268.32,4300.0,268.88,268.93,268.28,268.32,4300.0
2022-04-26 15:15:00,268.31,268.31,267.74,267.88,6208.0,268.31,268.31,267.74,267.88,6208.0
2022-04-26 15:20:00,267.98,268.17,267.85,268.14,5800.0,267.98,268.17,267.85,268.14,5800.0
2022-04-26 15:25:00,268.04,268.15,267.74,267.8,11139.0,268.04,268.15,267.74,267.8,11139.0
2022-04-26 15:30:00,267.83,267.87,267.47,267.69,12068.0,267.83,267.87,267.47,267.69,12068.0
2022-04-26 15:35:00,267.7,268.11,267.42,268.06,8746.0,267.7,268.11,267.42,268.06,8746.0
2022-04-26 15:40:00,268.3,268.39,267.88,268.36,8159.0,268.3,268.39,267.88,268.36,8159.0
2022-04-26 15:45:00,268.41,268.58,268.12,268.39,8950.0,268.41,268.58,268.12,268.39,8950.0
2022-04-26 15:50:00,268.37,268.76,267.9,268.17,26896.0,268.37,268.76,267.9,268.17,26896.0
2022-04-26 15:55:00,268.08,268.53,267.39,267.62,78393.0,268.08,268.53,267.39,267.62,78393.0
2022-04-27 09:30:00,267.33,269.35,267.03,267.03,24439.0,267.33,269.35,267.03,267.03,24439.0
2022-04-27 09:35:00,267.4,267.4,264.81,265.29,12702.0,267.4,267.4,264.81,265.29,12702.0
2022-04-27 09:40:00,265.22,266.95,265.22,266.91,3920.0,265.22,266.95,265.22,266.91,3920.0
2022-04-27 09:45:00,266.88,268.44,266.88,268.38,5903.0,266.88,268.44,266.88,268.38,5903.0
2022-04-27 09:50:00,268.53,269.09,268.2,268.2,3901.0,268.53,269.09,268.2,268.2,3901.0
2022-04-27 09:55:00,268.18,268.58,268.01,268.23,7003.0,268.18,268.58,268.01,268.23,7003.0
2022-04-27 10:00:00,268.75,269.09,268.0,268.14,2114.0,268.75,269.09,268.0,268.14,2114.0
2022-04-27 10:05:00,268.37,268.58,268.07,268.25,4374.0,268.37,268.58,268.07,268.25,4374.0
2022-04-27 10:10:00,268.11,268.16,267.68,267.69,3158.0,268.11,268.16,267.68,267.69,3158.0
2022-04-27 10:15:00,267.53,267.68,266.63,266.82,6015.0,267.53,267.68,266.63,266.82,6015.0
2022-04-27 10:20:00,266.68,267.15,266.15,266.59,7270.0,266.68,267.15,266.15,266.59,7270.0
2022-04-27 10:25:00,266.72,266.95,265.84,265.84,5300.0,266.72,266.95,265.84,265.84,5300.0
2022-04-27 10:30:00,265.94,266.63,265.43,266.56,25782.0,265.94,266.63,265.43,266.56,25782.0
2022-04-27 10:35:00,266.68,267.53,266.68,267.2,5238.0,266.68,267.53,266.68,267.2,5238.0
2022-04-27 10:40:00,267.37,268.18,267.37,268.01,3069.0,267.37,268.18,267.37,268.01,3069.0
2022-04-27 10:45:00,268.08,268.53,268.08,268.43,2612.0,268.08,268.53,268.08,268.43,2612.0
2022-04-27 10:50:00,268.87,268.87,267.78,267.78,2457.0,268.87,268.87,267.78,267.78,2457.0
2022-04-27 10:55:00,267.85,268.22,267.58,267.7,2860.0,267.85,268.22,267.58,267.7,2860.0
2022-04-27 11:00:00,267.84,268.79,267.7,267.97,5777.0,267.84,268.79,267.7,267.97,5777.0
2022-04-27 11:05:00,267.9,268.14,267.67,267.76,3425.0,267.9,268.14,267.67,267.76,3425.0
2022-04-27 11:10:00,267.42,268.27,267.19,267.53,5225.0,267.42,268.27,267.19,267.53,5225.0
2022-04-27 11:15:00,267.74,268.21,267.56,267.73,4296.0,267.74,268.21,267.56,267.73,4296.0
2022-04-27 11:20:00,267.05,268.0,267.05,267.84,1852.0,267.05,268.0,267.05,267.84,1852.0
2022-04-27 11:25:00,267.77,268.33,267.77,268.28,8200.0,267.77,268.33,267.77,268.28,8200.0
2022-04-27 11:30:00,268.38,268.98,268.36,268.98,1600.0,268.38,268.98,268.36,268.98,1600.0
2022-04-27 11:35:00,269.17,269.39,269.03,269.32,7238.0,269.17,269.39,269.03,269.32,7238.0
2022-04-27 11:40:00,269.02,269.3,268.87,269.07,3602.0,269.02,269.3,268.87,269.07,3602.0
2022-04-27 11:45:00,268.92,268.94,268.4,268.55,3586.0,268.92,268.94,268.4,268.55,3586.0
2022-04-27 11:50:00,268.5,268.56,267.9,267.98,2152.0,268.5,268.56,267.9,267.98,2152.0
2022-04-27 11:55:00,267.76,268.17,267.7,267.94,2448.0,267.76,268.17,267.7,267.94,2448.0
2022-04-27 12:00:00,268.0,268.05,267.44,267.67,2409.0,268.0,268.05,267.44,267.67,2409.0
2022-04-27 12:05:00,267.9,268.41,267.9,268.4,1500.0,267.9,268.41,267.9,268.4,1500.0
2022-04-27 12:10:00,268.29,268.4,267.98,267.98,2876.0,268.29,268.4,267.98,267.98,2876.0
2022-04-27 12:15:00,267.93,268.1,267.87,267.92,9574.0,267.93,268.1,267.87,267.92,9574.0
2022-04-27 12:20:00,267.66,268.66,267.66,268.58,700.0,267.66,268.66,267.66,268.58,700.0
2022-04-27 12:25:00,268.49,269.07,268.48,268.79,22238.0,268.49,269.07,268.48,268.79,22238.0
2022-04-27 12:30:00,269.06,269.3,268.73,268.73,22912.0,269.06,269.3,268.73,268.73,22912.0
2022-04-27 12:35:00,268.74,268.74,268.17,268.19,921.0,268.74,268.74,268.17,268.19,921.0
2022-04-27 12:40:00,268.41,269.07,268.24,269.07,1390.0,268.41,269.07,268.24,269.07,1390.0
2022-04-27 12:45:00,268.84,268.9,268.41,268.42,3579.0,268.84,268.9,268.41,268.42,3579.0
2022-04-27 12:50:00,268.41,268.41,267.85,268.0,10174.0,268.41,268.41,267.85,268.0,10174.0
2022-04-27 12:55:00,268.07,268.2,267.97,268.09,4228.0,268.07,268.2,267.97,268.09,4228.0
2022-04-27 13:00:00,268.14,268.75,267.46,268.75,5019.0,268.14,268.75,267.46,268.75,5019.0
2022-04-27 13:05:00,268.7,268.78,267.74,267.91,10241.0,268.7,268.78,267.74,267.91,10241.0
2022-04-27 13:10:00,267.95,268.32,267.71,267.75,8592.0,267.95,268.32,267.71,267.75,8592.0
2022-04-27 13:15:00,267.78,267.8,267.5,267.76,4062.0,267.78,267.8,267.5,267.76,4062.0
2022-04-27 13:20:00,267.7,268.05,267.51,267.72,7073.0,267.7,268.05,267.51,267.72,7073.0
2022-04-27 13:25:00,267.63,268.46,267.6,268.43,11696.0,267.63,268.46,267.6,268.43,11696.0
2022-04-27 13:30:00,268.48,268.67,267.92,268.04,4741.0,268.48,268.67,267.92,268.04,4741.0
2022-04-27 13:35:00,268.14,268.17,267.29,267.44,5545.0,268.14,268.17,267.29,267.44,5545.0
2022-04-27 13:40:00,267.37,267.7,267.21,267.7,2400.0,267.37,267.7,267.21,267.7,2400.0
2022-04-27 13:45:00,267.68,268.18,267.57,267.92,6754.0,267.68,268.18,267.57,267.92,6754.0
2022-04-27 13:50:00,268.01,268.21,267.95,268.19,1963.0,268.01,268.21,267.95,268.19,1963.0
2022-04-27 13:55:00,268.03,268.26,267.96,268.24,7771.0,268.03,268.26,267.96,268.24,7771.0
2022-04-27 14:00:00,268.23,268.4,267.99,268.38,11500.0,268.23,268.4,267.99,268.38,11500.0
2022-04-27 14:05:00,268.4,268.64,268.19,268.38,4810.0,268.4,268.64,268.19,268.38,4810.0
2022-04-27 14:10:00,268.33,268.42,268.0,268.15,6018.0,268.33,268.42,268.0,268.15,6018.0
2022-04-27 14:15:00,268.12,268.15,267.92,268.05,3602.0,268.12,268.15,267.92,268.05,3602.0
2022-04-27 14:20:00,268.08,268.7,268.05,268.4,44024.0,268.08,268.7,268.05,268.4,44024.0
2022-04-27 14:25:00,268.3,268.59,268.25,268.41,3700.0,268.3,268.59,268.25,268.41,3700.0
2022-04-27 14:30:00,268.36,268.65,268.34,268.65,1612.0,268.36,268.65,268.34,268.65,1612.0
2022-04-27 14:35:00,268.61,268.63,267.82,268.31,7464.0,268.61,268.63,267.82,268.31,7464.0
2022-04-27 14:40:00,268.42,269.04,268.39,268.75,1808.0,268.42,269.04,268.39,268.75,1808.0
2022-04-27 14:45:00,268.79,269.07,268.66,268.74,2050.0,268.79,269.07,268.66,268.74,2050.0
2022-04-27 14:50:00,268.74,268.76,268.28,268.28,4100.0,268.74,268.76,268.28,268.28,4100.0
2022-04-27 14:55:00,268.27,268.27,267.55,267.81,5560.0,268.27,268.27,267.55,267.81,5560.0
2022-04-27 15:00:00,267.73,267.73,267.15,267.33,11595.0,267.73,267.73,267.15,267.33,11595.0
2022-04-27 15:05:00,267.32,267.9,267.19,267.4,4635.0,267.32,267.9,267.19,267.4,4635.0
2022-04-27 15:10:00,267.58,268.02,267.53,267.95,7000.0,267.58,268.02,267.53,267.95,7000.0
2022-04-27 15:15:00,268.23,268.23,267.66,267.85,4278.0,268.23,268.23,267.66,267.85,4278.0
2022-04-27 15:20:00,267.88,267.99,267.57,267.81,4230.0,267.88,267.99,267.57,267.81,4230.0
2022-04-27 15:25:00,267.78,268.14,267.74,268.09,3396.0,267.78,268.14,267.74,268.09,3396.0
2022-04-27 15:30:00,267.98,268.28,267.79,267.98,7749.0,267.98,268.28,267.79,267.98,7749.0
2022-04-27 15:35:00,267.95,268.07,267.41,267.65,3800.0,267.95,268.07,267.41,267.65,3800.0
2022-04-27 15:40:00,267.71,268.24,267.38,268.05,5100.0,267.71,268.24,267.38,268.05,5100.0
2022-04-27 15:45:00,267.99,268.23,267.35,267.44,11032.0,267.99,268.23,267.35,267.44,11032.0
2022-04-27 15:50:00,267.21,267.34,266.57,267.21,63490.0,267.21,267.34,266.57,267.21,63490.0
2022-04-27 15:55:00,267.39,267.63,266.97,267.26,56682.0,267.39,267.63,266.97,267.26,56682.0
2022-04-28 09:30:00,268.57,268.87,267.3,268.11,26894.0,268.57,268.87,267.3,268.11,26894.0
2022-04-28 09:35:00,267.7,268.42,266.14,266.14,11520.0,267.7,268.42,266.14,266.14,11520.0
2022-04-28 09:40:00,266.16,267.19,265.89,266.62,18403.0,266.16,267.19,265.89,266.62,18403.0
2022-04-28 09:45:00,266.94,268.11,266.94,267.3,9142.0,266.94,268.11,266.94,267.3,9142.0
2022-04-28 09:50:00,267.49,267.69,266.52,267.37,9412.0,267.49,267.69,266.52,267.37,9412.0
2022-04-28 09:55:00,267.28,267.28,266.25,266.43,6633.0,267.28,267.28,266.25,266.43,6633.0
2022-04-28 10:00:00,266.62,266.9,265.76,265.76,5919.0,266.62,266.9,265.76,265.76,5919.0
2022-04-28 10:05:00,265.97,266.41,265.69,265.73,6849.0,265.97,266.41,265.69,265.73,6849.0
2022-04-28 10:10:00,265.69,265.82,265.07,265.82,11959.0,265.69,265.82,265.07,265.82,11959.0
2022-04-28 10:15:00,265.78,265.99,265.15,265.3,11799.0,265.78,265.99,265.15,265.3,11799.0
2022-04-28 10:20:00,265.51,265.83,265.28,265.68,12601.0,265.51,265.83,265.28,265.68,12601.0
2022-04-28 10:25:00,265.56,265.57,265.03,265.23,6422.0,265.56,265.57,265.03,265.23,6422.0
2022-04-28 10:30:00,265.25,265.42,264.75,264.98,9491.0,265.25,265.42,264.75,264.98,9491.0
2022-04-28 10:35:00,265.0,265.33,264.93,264.93,5416.0,265.0,265.33,264.93,264.93,5416.0
2022-04-28 10:40:00,264.7,265.37,264.35,265.37,9143.0,264.7,265.37,264.35,265.37,9143.0
2022-04-28 10:45:00,265.41,265.54,264.79,264.9,8780.0,265.41,265.54,264.79,264.9,8780.0
2022-04-28 10:50:00,264.87,265.07,264.45,265.06,3746.0,264.87,265.07,264.45,265.06,3746.0
2022-04-28 10:55:00,265.0,265.18,264.93,265.15,7151.0,265.0,265.18,264.93,265.15,7151.0
2022-04-28 11:00:00,265.18,265.3,264.78,264.95,3413.0,265.18,265.3,264.78,264.95,3413.0
2022-04-28 11:05:00,265.03,265.57,265.01,265.37,4760.0,265.03,265.57,265.01,265.37,4760.0
2022-04-28 11:10:00,265.4,265.4,264.67,264.77,4661.0,265.4,265.4,264.67,264.77,4661.0
2022-04-28 11:15:00,264.92,265.07,264.61,264.81,6242.0,264.92,265.07,264.61,264.81,6242.0
2022-04-28 11:20:00,264.91,264.92,264.07,264.1,14205.0,264.91,264.92,264.07,264.1,14205.0
2022-04-28 11:25:00,264.08,264.32,263.57,263.88,6622.0,264.08,264.32,263.57,263.88,6622.0
2022-04-28 11:30:00,263.91,264.14,263.21,263.96,5541.0,263.91,264.14,263.21,263.96,5541.0
2022-04-28 11:35:00,264.02,264.08,263.04,263.17,7619.0,264.02,264.08,263.04,263.17,7619.0
2022-04-28 11:40:00,263.16,263.16,262.46,262.64,10521.0,263.16,263.16,262.46,262.64,10521.0
2022-04-28 11:45:00,262.59,262.74,262.22,262.74,10629.0,262.59,262.74,262.22,262.74,10629.0
2022-04-28 11:50:00,262.68,263.27,262.53,263.11,4873.0,262.68,263.27,262.53,263.11,4873.0
2022-04-28 11:55:00,263.08,263.23,262.83,263.04,6954.0,263.08,263.23,262.83,263.04,6954.0
2022-04-28 12:00:00,263.27,263.71,262.9,263.51,11566.0,263.27,263.71,262.9,263.51,11566.0
2022-04-28 12:05:00,263.56,263.75,263.08,263.72,4000.0,263.56,263.75,263.08,263.72,4000.0
2022-04-28 12:10:00,263.78,264.6,263.65,264.6,5536.0,263.78,264.6,263.65,264.6,5536.0
2022-04-28 12:15:00,264.67,264.99,264.66,264.93,1769.0,264.67,264.99,264.66,264.93,1769.0
2022-04-28 12:20:00,264.77,265.08,264.72,265.02,6328.0,264.77,265.08,264.72,265.02,6328.0
2022-04-28 12:25:00,265.02,265.47,265.0,265.29,5030.0,265.02,265.47,265.0,265.29,5030.0
2022-04-28 12:30:00,265.29,265.32,265.05,265.32,7709.0,265.29,265.32,265.05,265.32,7709.0
2022-04-28 12:35:00,265.28,265.34,265.0,265.14,4340.0,265.28,265.34,265.0,265.14,4340.0
2022-04-28 12:40:00,265.25,265.82,265.21,265.71,3899.0,265.25,265.82,265.21,265.71,3899.0
2022-04-28 12:45:00,265.83,266.52,265.82,266.02,5317.0,265.83,266.52,265.82,266.02,5317.0
2022-04-28 12:50:00,266.03,266.15,265.55,265.96,4407.0,266.03,266.15,265.55,265.96,4407.0
2022-04-28 12:55:00,265.99,266.38,265.94,266.38,4016.0,265.99,266.38,265.94,266.38,4016.0
2022-04-28 13:00:00,266.43,266.77,266.2,266.77,9649.0,266.43,266.77,266.2,266.77,9649.0
2022-04-28 13:05:00,266.78,267.33,266.63,266.95,4653.0,266.78,267.33,266.63,266.95,4653.0
2022-04-28 13:10:00,266.9,267.07,266.81,266.96,5214.0,266.9,267.07,266.81,266.96,5214.0
2022-04-28 13:15:00,266.93,267.05,266.63,266.67,12920.0,266.93,267.05,266.63,266.67,12920.0
2022-04-28 13:20:00,266.67,266.67,266.24,266.38,18350.0,266.67,266.67,266.24,266.38,18350.0
2022-04-28 13:25:00,266.32,266.52,266.19,266.34,11631.0,266.32,266.52,266.19,266.34,11631.0
2022-04-28 13:30:00,266.33,266.45,265.87,266.21,15536.0,266.33,266.45,265.87,266.21,15536.0
2022-04-28 13:35:00,266.21,266.49,266.15,266.49,14468.0,266.21,266.49,266.15,266.49,14468.0
2022-04-28 13:40:00,266.5,266.51,266.0,266.17,6348.0,266.5,266.51,266.0,266.17,6348.0
2022-04-28 13:45:00,266.17,266.95,266.11,266.83,8092.0,266.17,266.95,266.11,266.83,8092.0
2022-04-28 13:50:00,266.75,266.75,266.2,266.29,18582.0,266.75,266.75,266.2,266.29,18582.0
2022-04-28 13:55:00,266.27,266.34,265.98,266.05,11646.0,266.27,266.34,265.98,266.05,11646.0
2022-04-28 14:00:00,266.02,266.16,265.81,266.13,9506.0,266.02,266.16,265.81,266.13,9506.0
2022-04-28 14:05:00,266.15,266.34,265.99,266.29,14306.0,266.15,266.34,265.99,266.29,14306.0
2022-04-28 14:10:00,266.22,266.89,266.22,266.61,6940.0,266.22,266.89,266.22,266.61,6940.0
2022-04-28 14:15:00,266.55,266.64,266.19,266.35,11743.0,266.55,266.64,266.19,266.35,11743.0
2022-04-28 14:20:00,266.4,266.75,266.34,266.72,7249.0,266.4,266.75,266.34,266.72,7249.0
2022-04-28 14:25:00,266.78,267.43,266.72,267.39,11280.0,266.78,267.43,266.72,267.39,11280.0
2022-04-28 14:30:00,267.5,267.89,267.37,267.51,7533.0,267.5,267.89,267.37,267.51,7533.0
2022-04-28 14:35:00,267.59,267.96,267.51,267.93,6719.0,267.59,267.96,267.51,267.93,6719.0
2022-04-28 14:40:00,267.9,268.38,267.79,267.79,11668.0,267.9,268.38,267.79,267.79,11668.0
2022-04-28 14:45:00,267.9,268.07,267.79,267.97,4762.0,267.9,268.07,267.79,267.97,4762.0
2022-04-28 14:50:00,268.01,268.28,267.79,267.79,4586.0,268.01,268.28,267.79,267.79,4586.0
2022-04-28 14:55:00,267.82,268.2,267.81,268.19,4568.0,267.82,268.2,267.81,268.19,4568.0
2022-04-28 15:00:00,268.13,268.72,268.08,268.59,8524.0,268.13,268.72,268.08,268.59,8524.0
2022-04-28 15:05:00,268.64,269.02,268.62,268.74,11955.0,268.64,269.02,268.62,268.74,11955.0
2022-04-28 15:10:00,268.67,268.67,268.09,268.13,8205.0,268.67,268.67,268.09,268.13,8205.0
2022-04-28 15:15:00,268.14,268.66,268.07,268.66,6141.0,268.14,268.66,268.07,268.66,6141.0
2022-04-28 15:20:00,268.73,269.3,268.55,269.03,10659.0,268.73,269.3,268.55,269.03,10659.0
2022-04-28 15:25:00,268.96,268.98,268.61,268.78,13345.0,268.96,268.98,268.61,268.78,13345.0
2022-04-28 15:30:00,268.73,268.74,268.13,268.14,26966.0,268.73,268.74,268.13,268.14,26966.0
2022-04-28 15:35:00,268.12,268.23,267.65,267.87,14292.0,268.12,268.23,267.65,267.87,14292.0
2022-04-28 15:40:00,267.96,268.46,267.78,268.03,30861.0,267.96,268.46,267.78,268.03,30861.0
2022-04-28 15:45:00,268.11,268.34,267.91,268.29,38498.0,268.11,268.34,267.91,268.29,38498.0
2022-04-28 15:50:00,268.3,268.56,268.02,268.36,52775.0,268.3,268.56,268.02,268.36,52775.0
2022-04-28 15:55:00,268.36,268.83,267.85,268.72,78189.0,268.36,268.83,267.85,268.72,78189.0
2022-04-29 09:30:00,274.75,279.71,273.0,278.73,107151.0,274.75,279.71,273.0,278.73,107151.0
2022-04-29 09:35:00,278.2,278.26,274.5,275.15,41047.0,278.2,278.26,274.5,275.15,41047.0
2022-04-29 09:40:00,275.37,275.47,272.63,273.87,39707.0,275.37,275.47,272.63,273.87,39707.0
2022-04-29 09:45:00,273.98,276.83,273.52,276.83,35237.0,273.98,276.83,273.52,276.83,35237.0
2022-04-29 09:50:00,276.84,278.21,276.33,276.79,26393.0,276.84,278.21,276.33,276.79,26393.0
2022-04-29 09:55:00,276.9,278.86,276.67,278.19,26382.0,276.9,278.86,276.67,278.19,26382.0
2022-04-29 10:00:00,278.26,279.35,277.9,278.66,21361.0,278.26,279.35,277.9,278.66,21361.0
2022-04-29 10:05:00,278.66,279.27,278.34,278.78,16428.0,278.66,279.27,278.34,278.78,16428.0
2022-04-29 10:10:00,278.55,278.98,277.65,277.99,16455.0,278.55,278.98,277.65,277.99,16455.0
2022-04-29 10:15:00,278.25,278.95,277.27,277.27,27088.0,278.25,278.95,277.27,277.27,27088.0
2022-04-29 10:20:00,277.15,277.2,276.06,276.96,25770.0,277.15,277.2,276.06,276.96,25770.0
2022-04-29 10:25:00,277.05,277.94,276.7,276.83,32742.0,277.05,277.94,276.7,276.83,32742.0
2022-04-29 10:30:00,276.6,277.1,276.29,277.0,15384.0,276.6,277.1,276.29,277.0,15384.0
2022-04-29 10:35:00,277.13,277.26,276.47,276.63,18953.0,277.13,277.26,276.47,276.63,18953.0
2022-04-29 10:40:00,276.66,276.66,276.09,276.61,4589.0,276.66,276.66,276.09,276.61,4589.0
2022-04-29 10:45:00,276.65,276.69,275.32,275.8,18041.0,276.65,276.69,275.32,275.8,18041.0
2022-04-29 10:50:00,275.77,276.46,275.43,275.51,32623.0,275.77,276.46,275.43,275.51,32623.0
2022-04-29 10:55:00,275.57,275.93,274.82,275.0,19896.0,275.57,275.93,274.82,275.0,19896.0
2022-04-29 11:00:00,275.06,275.06,274.04,274.6,8149.0,275.06,275.06,274.04,274.6,8149.0
2022-04-29 11:05:00,274.85,275.27,274.79,274.85,21597.0,274.85,275.27,274.79,274.85,21597.0
2022-04-29 11:10:00,274.85,275.5,274.52,275.26,31046.0,274.85,275.5,274.52,275.26,31046.0
2022-04-29 11:15:00,275.21,276.44,274.93,275.71,14904.0,275.21,276.44,274.93,275.71,14904.0
2022-04-29 11:20:00,275.9,276.0,275.24,275.94,8335.0,275.9,276.0,275.24,275.94,8335.0
2022-04-29 11:25:00,275.94,276.09,275.51,276.03,5531.0,275.94,276.09,275.51,276.03,5531.0
2022-04-29 11:30:00,275.99,276.85,275.93,276.0,5120.0,275.99,276.85,275.93,276.0,5120.0
2022-04-29 11:35:00,275.88,276.34,275.85,276.13,7259.0,275.88,276.34,275.85,276.13,7259.0
2022-04-29 11:40:00,276.12,277.19,276.11,276.85,6140.0,276.12,277.19,276.11,276.85,6140.0
2022-04-29 11:45:00,276.89,277.28,276.63,276.69,6090.0,276.89,277.28,276.63,276.69,6090.0
2022-04-29 11:50:00,276.87,277.14,276.72,277.07,4819.0,276.87,277.14,276.72,277.07,4819.0
2022-04-29 11:55:00,277.13,277.13,276.38,276.62,7351.0,277.13,277.13,276.38,276.62,7351.0
2022-04-29 12:00:00,276.71,276.71,275.51,275.63,9972.0,276.71,276.71,275.51,275.63,9972.0
2022-04-29 12:05:00,275.63,275.72,274.84,274.99,16810.0,275.63,275.72,274.84,274.99,16810.0
2022-04-29 12:10:00,274.99,275.15,274.5,275.15,25894.0,274.99,275.15,274.5,275.15,25894.0
2022-04-29 12:15:00,275.15,275.81,275.15,275.73,12033.0,275.15,275.81,275.15,275.73,12033.0
2022-04-29 12:20:00,275.72,276.46,275.68,276.31,11999.0,275.72,276.46,275.68,276.31,11999.0
2022-04-29 12:25:00,276.35,276.63,275.93,276.61,20069.0,276.35,276.63,275.93,276.61,20069.0
2022-04-29 12:30:00,276.54,276.77,276.14,276.38,11409.0,276.54,276.77,276.14,276.38,11409.0
2022-04-29 12:35:00,276.35,276.35,275.66,275.7,7730.0,276.35,276.35,275.66,275.7,7730.0
2022-04-29 12:40:00,275.77,275.85,275.46,275.72,6517.0,275.77,275.85,275.46,275.72,6517.0
2022-04-29 12:45:00,275.74,275.9,275.18,275.72,7967.0,275.74,275.9,275.18,275.72,7967.0
2022-04-29 12:50:00,275.71,275.71,274.81,274.81,24732.0,275.71,275.71,274.81,274.81,24732.0
2022-04-29 12:55:00,274.83,275.45,274.83,275.31,4609.0,274.83,275.45,274.83,275.31,4609.0
2022-04-29 13:00:00,275.58,276.0,275.46,275.79,5822.0,275.58,276.0,275.46,275.79,5822.0
2022-04-29 13:05:00,275.79,275.82,275.17,275.42,33516.0,275.79,275.82,275.17,275.42,33516.0
2022-04-29 13:10:00,275.43,275.51,274.87,274.87,11046.0,275.43,275.51,274.87,274.87,11046.0
2022-04-29 13:15:00,274.94,275.52,274.89,275.44,10961.0,274.94,275.52,274.89,275.44,10961.0
2022-04-29 13:20:00,275.42,276.13,275.3,276.13,18002.0,275.42,276.13,275.3,276.13,18002.0
2022-04-29 13:25:00,276.2,276.39,275.49,275.52,9948.0,276.2,276.39,275.49,275.52,9948.0
2022-04-29 13:30:00,275.51,275.68,275.12,275.32,6765.0,275.51,275.68,275.12,275.32,6765.0
2022-04-29 13:35:00,275.21,275.63,275.05,275.21,7087.0,275.21,275.63,275.05,275.21,7087.0
2022-04-29 13:40:00,275.33,275.33,274.49,274.62,6475.0,275.33,275.33,274.49,274.62,6475.0
2022-04-29 13:45:00,274.8,275.05,274.54,275.03,13070.0,274.8,275.05,274.54,275.03,13070.0
2022-04-29 13:50:00,275.04,275.4,274.86,274.99,8800.0,275.04,275.4,274.86,274.99,8800.0
2022-04-29 13:55:00,274.91,275.0,274.34,274.87,17575.0,274.91,275.0,274.34,274.87,17575.0
2022-04-29 14:00:00,274.7,274.85,274.7,274.76,13409.0,274.7,274.85,274.7,274.76,13409.0
2022-04-29 14:05:00,274.74,275.0,274.5,274.88,10416.0,274.74,275.0,274.5,274.88,10416.0
2022-04-29 14:10:00,274.88,275.18,274.55,275.0,9315.0,274.88,275.18,274.55,275.0,9315.0
2022-04-29 14:15:00,274.99,275.5,274.7,274.9,9724.0,274.99,275.5,274.7,274.9,9724.0
2022-04-29 14:20:00,274.85,275.0,274.62,274.79,7537.0,274.85,275.0,274.62,274.79,7537.0
2022-04-29 14:25:00,274.75,274.83,274.5,274.65,9194.0,274.75,274.83,274.5,274.65,9194.0
2022-04-29 14:30:00,274.53,274.94,274.5,274.68,4729.0,274.53,274.94,274.5,274.68,4729.0
2022-04-29 14:35:00,274.6,274.85,274.48,274.73,13758.0,274.6,274.85,274.48,274.73,13758.0
2022-04-29 14:40:00,274.81,275.16,274.6,274.84,5858.0,274.81,275.16,274.6,274.84,5858.0
2022-04-29 14:45:00,274.88,275.26,274.88,274.92,13877.0,274.88,275.26,274.88,274.92,13877.0
2022-04-29 14:50:00,274.86,275.06,274.5,274.73,13698.0,274.86,275.06,274.5,274.73,13698.0
2022-04-29 14:55:00,274.68,275.32,274.51,275.08,9763.0,274.68,275.32,274.51,275.08,9763.0
2022-04-29 15:00:00,274.93,275.04,274.5,274.7,8217.0,274.93,275.04,274.5,274.7,8217.0
2022-04-29 15:05:00,274.69,274.87,274.5,274.76,9750.0,274.69,274.87,274.5,274.76,9750.0
2022-04-29 15:10:00,274.74,275.08,274.61,274.77,8460.0,274.74,275.08,274.61,274.77,8460.0
2022-04-29 15:15:00,274.78,275.31,274.55,275.23,27894.0,274.78,275.31,274.55,275.23,27894.0
2022-04-29 15:20:00,275.26,275.26,274.64,274.65,17737.0,275.26,275.26,274.64,274.65,17737.0
2022-04-29 15:25:00,274.62,274.71,273.66,273.79,21703.0,274.62,274.71,273.66,273.79,21703.0
2022-04-29 15:30:00,273.75,274.43,273.61,274.2,24000.0,273.75,274.43,273.61,274.2,24000.0
2022-04-29 15:35:00,274.28,275.17,274.11,275.05,16248.0,274.28,275.17,274.11,275.05,16248.0
2022-04-29 15:40:00,275.01,275.12,274.73,275.05,20719.0,275.01,275.12,274.73,275.05,20719.0
2022-04-29 15:45:00,275.05,275.43,274.63,274.69,83758.0,275.05,275.43,274.63,274.69,83758.0
2022-04-29 15:50:00,274.67,274.67,272.72,273.2,56053.0,274.67,274.67,272.72,273.2,56053.0
2022-04-29 15:55:00,273.39,273.91,272.96,273.21,74604.0,273.39,273.91,272.96,273.21,74604.0
2022-05-02 09:30:00,264.16,266.19,260.62,260.62,106828.0,264.16,266.19,260.62,260.62,106828.0
2022-05-02 09:35:00,260.55,261.73,258.47,259.86,104679.0,260.55,261.73,258.47,259.86,104679.0
2022-05-02 09:40:00,259.66,262.83,259.34,260.89,66910.0,259.66,262.83,259.34,260.89,66910.0
2022-05-02 09:45:00,260.07,261.87,259.95,260.84,36259.0,260.07,261.87,259.95,260.84,36259.0
2022-05-02 09:50:00,260.48,260.87,259.31,260.53,29396.0,260.48,260.87,259.31,260.53,29396.0
2022-05-02 09:55:00,260.45,260.97,258.92,259.0,49125.0,260.45,260.97,258.92,259.0,49125.0
2022-05-02 10:00:00,258.91,260.87,258.74,260.69,34293.0,258.91,260.87,258.74,260.69,34293.0
2022-05-02 10:05:00,260.74,261.45,258.81,259.15,31766.0,260.74,261.45,258.81,259.15,31766.0
2022-05-02 10:10:00,259.15,259.15,257.67,258.6,51111.0,259.15,259.15,257.67,258.6,51111.0
2022-05-02 10:15:00,258.59,259.95,257.9,259.95,31024.0,258.59,259.95,257.9,259.95,31024.0
2022-05-02 10:20:00,259.69,260.62,259.0,260.16,59728.0,259.69,260.62,259.0,260.16,59728.0
2022-05-02 10:25:00,260.13,260.88,259.87,260.0,27061.0,260.13,260.88,259.87,260.0,27061.0
2022-05-02 10:30:00,260.0,260.37,259.32,259.33,28962.0,260.0,260.37,259.32,259.33,28962.0
2022-05-02 10:35:00,259.41,260.0,258.19,259.01,63040.0,259.41,260.0,258.19,259.01,63040.0
2022-05-02 10:40:00,259.14,259.96,258.93,259.39,19909.0,259.14,259.96,258.93,259.39,19909.0
2022-05-02 10:45:00,259.55,260.14,259.26,259.88,13283.0,259.55,260.14,259.26,259.88,13283.0
2022-05-02 10:50:00,259.78,259.94,259.06,259.48,12020.0,259.78,259.94,259.06,259.48,12020.0
2022-05-02 10:55:00,259.31,260.09,258.95,259.78,18602.0,259.31,260.09,258.95,259.78,18602.0
2022-05-02 11:00:00,259.75,259.93,258.73,258.9,17898.0,259.75,259.93,258.73,258.9,17898.0
2022-05-02 11:05:00,258.87,259.27,258.61,258.81,6333.0,258.87,259.27,258.61,258.81,6333.0
2022-05-02 11:10:00,258.86,258.86,258.07,258.48,16678.0,258.86,258.86,258.07,258.48,16678.0
2022-05-02 11:15:00,258.71,258.71,256.76,256.93,31438.0,258.71,258.71,256.76,256.93,31438.0
2022-05-02 11:20:00,257.13,257.13,255.82,256.06,45956.0,257.13,257.13,255.82,256.06,45956.0
2022-05-02 11:25:00,256.09,256.46,255.55,255.78,21856.0,256.09,256.46,255.55,255.78,21856.0
2022-05-02 11:30:00,255.85,256.0,255.22,255.84,22933.0,255.85,256.0,255.22,255.84,22933.0
2022-05-02 11:35:00,255.87,255.87,254.44,254.59,52089.0,255.87,255.87,254.44,254.59,52089.0
2022-05-02 11:40:00,254.68,255.37,254.09,255.25,24656.0,254.68,255.37,254.09,255.25,24656.0
2022-05-02 11:45:00,255.24,256.11,255.03,255.95,19957.0,255.24,256.11,255.03,255.95,19957.0
2022-05-02 11:50:00,255.77,256.42,255.6,256.25,22708.0,255.77,256.42,255.6,256.25,22708.0
2022-05-02 11:55:00,256.23,257.43,256.23,257.12,13132.0,256.23,257.43,256.23,257.12,13132.0
2022-05-02 12:00:00,256.95,257.74,256.88,257.3,37316.0,256.95,257.74,256.88,257.3,37316.0
2022-05-02 12:05:00,257.44,257.66,257.29,257.52,15058.0,257.44,257.66,257.29,257.52,15058.0
2022-05-02 12:10:00,257.57,258.15,257.35,258.06,18520.0,257.57,258.15,257.35,258.06,18520.0
2022-05-02 12:15:00,258.02,258.74,257.99,258.74,13362.0,258.02,258.74,257.99,258.74,13362.0
2022-05-02 12:20:00,258.68,259.5,258.68,259.1,11667.0,258.68,259.5,258.68,259.1,11667.0
2022-05-02 12:25:00,259.02,259.29,258.59,258.85,16653.0,259.02,259.29,258.59,258.85,16653.0
2022-05-02 12:30:00,258.85,259.02,258.4,258.79,14718.0,258.85,259.02,258.4,258.79,14718.0
2022-05-02 12:35:00,258.83,258.97,258.04,258.48,11304.0,258.83,258.97,258.04,258.48,11304.0
2022-05-02 12:40:00,258.39,258.67,257.57,257.58,6852.0,258.39,258.67,257.57,257.58,6852.0
2022-05-02 12:45:00,257.59,258.46,257.52,258.25,19423.0,257.59,258.46,257.52,258.25,19423.0
2022-05-02 12:50:00,258.15,258.33,257.98,258.14,19203.0,258.15,258.33,257.98,258.14,19203.0
2022-05-02 12:55:00,257.98,257.98,257.03,257.26,13971.0,257.98,257.98,257.03,257.26,13971.0
2022-05-02 13:00:00,257.28,257.41,256.77,257.02,16906.0,257.28,257.41,256.77,257.02,16906.0
2022-05-02 13:05:00,257.13,257.6,257.07,257.42,25677.0,257.13,257.6,257.07,257.42,25677.0
2022-05-02 13:10:00,257.55,259.05,257.47,259.05,35871.0,257.55,259.05,257.47,259.05,35871.0
2022-05-02 13:15:00,259.03,259.03,257.89,258.25,16065.0,259.03,259.03,257.89,258.25,16065.0
2022-05-02 13:20:00,258.21,258.21,257.17,257.24,16577.0,258.21,258.21,257.17,257.24,16577.0
2022-05-02 13:25:00,257.21,257.78,257.2,257.56,19023.0,257.21,257.78,257.2,257.56,19023.0
2022-05-02 13:30:00,257.59,258.41,257.47,257.9,17869.0,257.59,258.41,257.47,257.9,17869.0
2022-05-02 13:35:00,257.81,258.15,257.79,258.12,17442.0,257.81,258.15,257.79,258.12,17442.0
2022-05-02 13:40:00,258.16,258.24,257.82,257.86,11089.0,258.16,258.24,257.82,257.86,11089.0
2022-05-02 13:45:00,257.88,258.27,257.78,257.93,13785.0,257.88,258.27,257.78,257.93,13785.0
2022-05-02 13:50:00,257.76,257.89,257.55,257.79,12958.0,257.76,257.89,257.55,257.79,12958.0
2022-05-02 13:55:00,257.77,258.15,257.6,258.07,20231.0,257.77,258.15,257.6,258.07,20231.0
2022-05-02 14:00:00,258.05,259.36,257.96,259.21,37443.0,258.05,259.36,257.96,259.21,37443.0
2022-05-02 14:05:00,259.34,259.61,258.53,258.62,12795.0,259.34,259.61,258.53,258.62,12795.0
2022-05-02 14:10:00,258.52,258.63,257.21,257.33,17078.0,258.52,258.63,257.21,257.33,17078.0
2022-05-02 14:15:00,257.39,257.95,257.28,257.85,18909.0,257.39,257.95,257.28,257.85,18909.0
2022-05-02 14:20:00,257.85,258.4,257.8,258.35,15236.0,257.85,258.4,257.8,258.35,15236.0
2022-05-02 14:25:00,258.21,258.32,257.99,258.11,9616.0,258.21,258.32,257.99,258.11,9616.0
2022-05-02 14:30:00,258.05,258.81,258.02,258.71,27723.0,258.05,258.81,258.02,258.71,27723.0
2022-05-02 14:35:00,258.65,258.75,258.23,258.28,26899.0,258.65,258.75,258.23,258.28,26899.0
2022-05-02 14:40:00,258.24,258.24,256.57,256.87,26127.0,258.24,258.24,256.57,256.87,26127.0
2022-05-02 14:45:00,257.14,257.74,257.03,257.37,15725.0,257.14,257.74,257.03,257.37,15725.0
2022-05-02 14:50:00,257.32,258.4,257.2,258.17,14537.0,257.32,258.4,257.2,258.17,14537.0
2022-05-02 14:55:00,258.11,258.31,257.78,258.09,8685.0,258.11,258.31,257.78,258.09,8685.0
2022-05-02 15:00:00,258.2,259.03,258.17,258.95,13010.0,258.2,259.03,258.17,258.95,13010.0
2022-05-02 15:05:00,259.06,259.41,258.29,258.95,34436.0,259.06,259.41,258.29,258.95,34436.0
2022-05-02 15:10:00,258.93,259.81,258.93,259.44,22877.0,258.93,259.81,258.93,259.44,22877.0
2022-05-02 15:15:00,259.47,260.44,259.38,260.18,56700.0,259.47,260.44,259.38,260.18,56700.0
2022-05-02 15:20:00,260.27,261.06,260.27,261.05,13535.0,260.27,261.06,260.27,261.05,13535.0
2022-05-02 15:25:00,261.0,261.81,260.94,261.38,22297.0,261.0,261.81,260.94,261.38,22297.0
2022-05-02 15:30:00,261.34,262.22,261.08,261.11,48134.0,261.34,262.22,261.08,261.11,48134.0
2022-05-02 15:35:00,261.14,261.15,260.56,260.7,44748.0,261.14,261.15,260.56,260.7,44748.0
2022-05-02 15:40:00,260.7,261.7,260.57,261.15,37294.0,260.7,261.7,260.57,261.15,37294.0
2022-05-02 15:45:00,260.98,262.03,260.93,261.73,23827.0,260.98,262.03,260.93,261.73,23827.0
2022-05-02 15:50:00,261.78,262.26,261.49,261.76,45598.0,261.78,262.26,261.49,261.76,45598.0
2022-05-02 15:55:00,261.68,262.48,261.21,262.07,129367.0,261.68,262.48,261.21,262.07,129367.0
2022-05-03 09:30:00,266.56,269.74,266.51,267.65,56413.0,266.56,269.74,266.51,267.65,56413.0
2022-05-03 09:35:00,267.51,268.74,266.45,267.63,27583.0,267.51,268.74,266.45,267.63,27583.0
2022-05-03 09:40:00,267.19,267.64,266.48,266.49,9944.0,267.19,267.64,266.48,266.49,9944.0
2022-05-03 09:45:00,266.14,268.63,265.58,268.63,10297.0,266.14,268.63,265.58,268.63,10297.0
2022-05-03 09:50:00,268.31,269.38,268.05,268.94,9459.0,268.31,269.38,268.05,268.94,9459.0
2022-05-03 09:55:00,269.11,269.19,267.97,268.4,14002.0,269.11,269.19,267.97,268.4,14002.0
2022-05-03 10:00:00,268.43,268.63,267.66,267.97,18356.0,268.43,268.63,267.66,267.97,18356.0
2022-05-03 10:05:00,267.99,268.3,267.43,267.68,14909.0,267.99,268.3,267.43,267.68,14909.0
2022-05-03 10:10:00,267.44,268.8,267.39,268.46,10825.0,267.44,268.8,267.39,268.46,10825.0
2022-05-03 10:15:00,268.31,269.61,267.78,269.15,35724.0,268.31,269.61,267.78,269.15,35724.0
2022-05-03 10:20:00,269.07,269.92,269.07,269.24,8538.0,269.07,269.92,269.07,269.24,8538.0
2022-05-03 10:25:00,269.29,270.44,269.26,270.21,14659.0,269.29,270.44,269.26,270.21,14659.0
2022-05-03 10:30:00,270.0,271.25,269.88,270.75,45985.0,270.0,271.25,269.88,270.75,45985.0
2022-05-03 10:35:00,270.63,270.93,269.87,270.14,18948.0,270.63,270.93,269.87,270.14,18948.0
2022-05-03 10:40:00,270.11,270.46,269.76,269.76,9315.0,270.11,270.46,269.76,269.76,9315.0
2022-05-03 10:45:00,269.68,270.21,269.25,269.66,7778.0,269.68,270.21,269.25,269.66,7778.0
2022-05-03 10:50:00,269.63,270.31,269.63,269.82,8662.0,269.63,270.31,269.63,269.82,8662.0
2022-05-03 10:55:00,269.71,270.39,269.65,269.93,9086.0,269.71,270.39,269.65,269.93,9086.0
2022-05-03 11:00:00,270.05,270.69,269.82,270.68,6877.0,270.05,270.69,269.82,270.68,6877.0
2022-05-03 11:05:00,270.65,271.17,270.09,270.91,9400.0,270.65,271.17,270.09,270.91,9400.0
2022-05-03 11:10:00,270.9,271.2,270.4,270.83,8045.0,270.9,271.2,270.4,270.83,8045.0
2022-05-03 11:15:00,270.96,271.15,270.04,270.53,7166.0,270.96,271.15,270.04,270.53,7166.0
2022-05-03 11:20:00,270.67,270.94,270.37,270.66,6990.0,270.67,270.94,270.37,270.66,6990.0
2022-05-03 11:25:00,270.6,270.61,269.89,270.15,5159.0,270.6,270.61,269.89,270.15,5159.0
2022-05-03 11:30:00,270.03,270.45,270.01,270.45,2894.0,270.03,270.45,270.01,270.45,2894.0
2022-05-03 11:35:00,270.5,270.5,269.53,269.53,2695.0,270.5,270.5,269.53,269.53,2695.0
2022-05-03 11:40:00,269.8,270.27,269.68,270.27,4322.0,269.8,270.27,269.68,270.27,4322.0
2022-05-03 11:45:00,270.0,270.68,269.89,270.68,4550.0,270.0,270.68,269.89,270.68,4550.0
2022-05-03 11:50:00,270.51,270.72,270.33,270.53,2443.0,270.51,270.72,270.33,270.53,2443.0
2022-05-03 11:55:00,270.45,270.53,269.85,270.05,10193.0,270.45,270.53,269.85,270.05,10193.0
2022-05-03 12:00:00,270.03,270.14,269.6,269.65,7004.0,270.03,270.14,269.6,269.65,7004.0
2022-05-03 12:05:00,269.54,269.65,268.44,268.85,7089.0,269.54,269.65,268.44,268.85,7089.0
2022-05-03 12:10:00,268.85,268.96,268.63,268.96,6103.0,268.85,268.96,268.63,268.96,6103.0
2022-05-03 12:15:00,268.98,269.16,268.8,268.95,12740.0,268.98,269.16,268.8,268.95,12740.0
2022-05-03 12:20:00,268.98,269.43,268.97,269.24,2116.0,268.98,269.43,268.97,269.24,2116.0
2022-05-03 12:25:00,269.3,269.64,269.13,269.26,5705.0,269.3,269.64,269.13,269.26,5705.0
2022-05-03 12:30:00,268.95,269.29,268.73,269.14,1806.0,268.95,269.29,268.73,269.14,1806.0
2022-05-03 12:35:00,269.22,269.58,269.22,269.48,2200.0,269.22,269.58,269.22,269.48,2200.0
2022-05-03 12:40:00,269.38,269.74,269.35,269.63,2158.0,269.38,269.74,269.35,269.63,2158.0
2022-05-03 12:45:00,269.65,269.65,269.15,269.15,5264.0,269.65,269.65,269.15,269.15,5264.0
2022-05-03 12:50:00,269.21,269.67,269.21,269.21,7415.0,269.21,269.67,269.21,269.21,7415.0
2022-05-03 12:55:00,269.11,270.0,268.96,269.83,25662.0,269.11,270.0,268.96,269.83,25662.0
2022-05-03 13:00:00,269.89,270.14,269.75,269.89,7340.0,269.89,270.14,269.75,269.89,7340.0
2022-05-03 13:05:00,269.95,270.02,269.7,269.79,5050.0,269.95,270.02,269.7,269.79,5050.0
2022-05-03 13:10:00,269.94,270.07,269.57,269.57,5020.0,269.94,270.07,269.57,269.57,5020.0
2022-05-03 13:15:00,269.81,270.08,269.7,269.77,3046.0,269.81,270.08,269.7,269.77,3046.0
2022-05-03 13:20:00,269.88,269.98,269.29,269.45,2850.0,269.88,269.98,269.29,269.45,2850.0
2022-05-03 13:25:00,269.33,269.34,268.97,269.0,1268.0,269.33,269.34,268.97,269.0,1268.0
2022-05-03 13:30:00,269.05,269.45,268.95,269.45,1795.0,269.05,269.45,268.95,269.45,1795.0
2022-05-03 13:35:00,269.31,269.31,268.95,269.13,3383.0,269.31,269.31,268.95,269.13,3383.0
2022-05-03 13:40:00,269.26,269.4,268.93,269.32,3800.0,269.26,269.4,268.93,269.32,3800.0
2022-05-03 13:45:00,269.34,269.45,268.74,268.82,4926.0,269.34,269.45,268.74,268.82,4926.0
2022-05-03 13:50:00,268.89,268.9,268.32,268.44,2300.0,268.89,268.9,268.32,268.44,2300.0
2022-05-03 13:55:00,268.44,268.44,268.01,268.31,2700.0,268.44,268.44,268.01,268.31,2700.0
2022-05-03 14:00:00,268.23,268.37,267.9,267.91,3983.0,268.23,268.37,267.9,267.91,3983.0
2022-05-03 14:05:00,267.86,268.0,267.38,267.87,3413.0,267.86,268.0,267.38,267.87,3413.0
2022-05-03 14:10:00,267.62,267.72,267.31,267.44,2395.0,267.62,267.72,267.31,267.44,2395.0
2022-05-03 14:15:00,267.28,267.54,267.16,267.27,3450.0,267.28,267.54,267.16,267.27,3450.0
2022-05-03 14:20:00,267.57,267.86,267.26,267.69,3438.0,267.57,267.86,267.26,267.69,3438.0
2022-05-03 14:25:00,267.91,268.14,267.54,267.75,7837.0,267.91,268.14,267.54,267.75,7837.0
2022-05-03 14:30:00,267.67,268.03,267.63,267.88,3583.0,267.67,268.03,267.63,267.88,3583.0
2022-05-03 14:35:00,268.41,268.6,268.09,268.12,3552.0,268.41,268.6,268.09,268.12,3552.0
2022-05-03 14:40:00,267.84,268.42,267.52,268.37,6200.0,267.84,268.42,267.52,268.37,6200.0
2022-05-03 14:45:00,268.5,269.09,268.33,269.0,14468.0,268.5,269.09,268.33,269.0,14468.0
2022-05-03 14:50:00,268.76,269.05,268.64,268.76,2900.0,268.76,269.05,268.64,268.76,2900.0
2022-05-03 14:55:00,268.91,269.41,268.81,269.32,2613.0,268.91,269.41,268.81,269.32,2613.0
2022-05-03 15:00:00,269.33,269.61,269.2,269.38,7700.0,269.33,269.61,269.2,269.38,7700.0
2022-05-03 15:05:00,269.32,270.0,269.32,269.81,5010.0,269.32,270.0,269.32,269.81,5010.0
2022-05-03 15:10:00,269.87,269.93,269.65,269.75,5200.0,269.87,269.93,269.65,269.75,5200.0
2022-05-03 15:15:00,269.76,269.86,269.18,269.4,4656.0,269.76,269.86,269.18,269.4,4656.0
2022-05-03 15:20:00,269.43,269.83,269.0,269.2,7100.0,269.43,269.83,269.0,269.2,7100.0
2022-05-03 15:25:00,269.27,269.6,269.04,269.46,3516.0,269.27,269.6,269.04,269.46,3516.0
2022-05-03 15:30:00,269.4,269.58,268.89,269.34,3000.0,269.4,269.58,268.89,269.34,3000.0
2022-05-03 15:35:00,269.41,269.42,268.62,268.84,5367.0,269.41,269.42,268.62,268.84,5367.0
2022-05-03 15:40:00,268.76,268.76,267.92,268.07,6202.0,268.76,268.76,267.92,268.07,6202.0
2022-05-03 15:45:00,268.04,268.58,268.04,268.44,8325.0,268.04,268.58,268.04,268.44,8325.0
2022-05-03 15:50:00,268.52,269.14,268.09,269.06,12032.0,268.52,269.14,268.09,269.06,12032.0
2022-05-03 15:55:00,269.2,269.35,268.82,269.12,36191.0,269.2,269.35,268.82,269.12,36191.0
2022-05-04 09:30:00,269.34,269.85,267.57,267.57,16297.0,269.34,269.85,267.57,267.57,16297.0
2022-05-04 09:35:00,267.2,267.8,266.49,267.15,11305.0,267.2,267.8,266.49,267.15,11305.0
2022-05-04 09:40:00,267.19,268.37,267.19,268.11,4816.0,267.19,268.37,267.19,268.11,4816.0
2022-05-04 09:45:00,268.12,268.32,267.55,267.73,4492.0,268.12,268.32,267.55,267.73,4492.0
2022-05-04 09:50:00,267.84,267.84,266.84,267.61,2005.0,267.84,267.84,266.84,267.61,2005.0
2022-05-04 09:55:00,267.11,267.63,267.11,267.31,2645.0,267.11,267.63,267.11,267.31,2645.0
2022-05-04 10:00:00,267.29,267.59,266.99,267.3,6365.0,267.29,267.59,266.99,267.3,6365.0
2022-05-04 10:05:00,267.29,268.04,267.19,268.04,2700.0,267.29,268.04,267.19,268.04,2700.0
2022-05-04 10:10:00,268.0,268.13,267.38,267.5,2827.0,268.0,268.13,267.38,267.5,2827.0
2022-05-04 10:15:00,267.54,267.55,267.54,267.54,106.0,267.54,267.55,267.54,267.54,106.0
2022-05-04 10:20:00,267.94,268.28,267.73,268.15,5975.0,267.94,268.28,267.73,268.15,5975.0
2022-05-04 10:25:00,268.01,268.23,267.47,267.48,3663.0,268.01,268.23,267.47,267.48,3663.0
2022-05-04 10:30:00,267.46,267.74,267.14,267.33,2226.0,267.46,267.74,267.14,267.33,2226.0
2022-05-04 10:35:00,267.42,268.22,267.23,267.74,4395.0,267.42,268.22,267.23,267.74,4395.0
2022-05-04 10:40:00,267.71,268.11,267.3,267.45,3492.0,267.71,268.11,267.3,267.45,3492.0
2022-05-04 10:45:00,267.59,267.78,266.24,266.64,8408.0,267.59,267.78,266.24,266.64,8408.0
2022-05-04 10:50:00,266.73,266.73,266.37,266.68,2304.0,266.73,266.73,266.37,266.68,2304.0
2022-05-04 10:55:00,266.84,266.96,266.77,266.87,1998.0,266.84,266.96,266.77,266.87,1998.0
2022-05-04 11:00:00,266.94,266.94,266.62,266.77,2465.0,266.94,266.94,266.62,266.77,2465.0
2022-05-04 11:05:00,266.85,267.3,266.7,267.3,1645.0,266.85,267.3,266.7,267.3,1645.0
2022-05-04 11:10:00,267.38,267.38,267.2,267.25,600.0,267.38,267.38,267.2,267.25,600.0
2022-05-04 11:15:00,267.54,268.0,267.25,268.0,6333.0,267.54,268.0,267.25,268.0,6333.0
2022-05-04 11:20:00,268.0,268.47,267.96,268.3,15116.0,268.0,268.47,267.96,268.3,15116.0
2022-05-04 11:25:00,268.25,268.3,267.74,268.01,1800.0,268.25,268.3,267.74,268.01,1800.0
2022-05-04 11:30:00,268.0,268.32,267.9,268.31,5439.0,268.0,268.32,267.9,268.31,5439.0
2022-05-04 11:35:00,268.52,269.04,268.5,269.04,2500.0,268.52,269.04,268.5,269.04,2500.0
2022-05-04 11:40:00,268.98,269.28,268.98,269.28,1504.0,268.98,269.28,268.98,269.28,1504.0
2022-05-04 11:45:00,269.48,269.56,269.15,269.38,813.0,269.48,269.56,269.15,269.38,813.0
2022-05-04 11:50:00,269.27,269.39,268.98,269.13,1930.0,269.27,269.39,268.98,269.13,1930.0
2022-05-04 11:55:00,269.25,269.61,269.02,269.03,6800.0,269.25,269.61,269.02,269.03,6800.0
2022-05-04 12:00:00,269.0,269.03,268.45,268.45,2300.0,269.0,269.03,268.45,268.45,2300.0
2022-05-04 12:05:00,268.41,268.67,268.34,268.56,3737.0,268.41,268.67,268.34,268.56,3737.0
2022-05-04 12:10:00,268.5,268.5,268.22,268.27,2546.0,268.5,268.5,268.22,268.27,2546.0
2022-05-04 12:15:00,268.26,268.49,268.12,268.4,3106.0,268.26,268.49,268.12,268.4,3106.0
2022-05-04 12:20:00,268.54,268.7,268.35,268.48,2475.0,268.54,268.7,268.35,268.48,2475.0
2022-05-04 12:25:00,268.35,268.56,268.08,268.09,3276.0,268.35,268.56,268.08,268.09,3276.0
2022-05-04 12:30:00,268.17,268.48,267.94,268.48,2731.0,268.17,268.48,267.94,268.48,2731.0
2022-05-04 12:35:00,268.42,268.8,268.38,268.8,3599.0,268.42,268.8,268.38,268.8,3599.0
2022-05-04 12:40:00,268.83,269.15,268.77,269.14,2538.0,268.83,269.15,268.77,269.14,2538.0
2022-05-04 12:45:00,269.23,269.23,268.83,268.95,1300.0,269.23,269.23,268.83,268.95,1300.0
2022-05-04 12:50:00,268.94,269.3,268.94,269.29,2422.0,268.94,269.3,268.94,269.29,2422.0
2022-05-04 12:55:00,269.29,269.38,269.02,269.37,1944.0,269.29,269.38,269.02,269.37,1944.0
2022-05-04 13:00:00,269.3,269.82,269.29,269.57,4800.0,269.3,269.82,269.29,269.57,4800.0
2022-05-04 13:05:00,269.48,269.62,269.21,269.41,3859.0,269.48,269.62,269.21,269.41,3859.0
2022-05-04 13:10:00,269.44,269.44,269.02,269.18,2174.0,269.44,269.44,269.02,269.18,2174.0
2022-05-04 13:15:00,269.26,269.53,269.16,269.44,1814.0,269.26,269.53,269.16,269.44,1814.0
2022-05-04 13:20:00,269.41,269.79,269.41,269.79,4279.0,269.41,269.79,269.41,269.79,4279.0
2022-05-04 13:25:00,269.83,270.19,269.8,270.08,3158.0,269.83,270.19,269.8,270.08,3158.0
2022-05-04 13:30:00,270.16,270.24,269.9,270.08,2000.0,270.16,270.24,269.9,270.08,2000.0
2022-05-04 13:35:00,270.17,270.24,269.82,269.97,3082.0,270.17,270.24,269.82,269.97,3082.0
2022-05-04 13:40:00,270.1,270.25,269.98,270.24,1800.0,270.1,270.25,269.98,270.24,1800.0
2022-05-04 13:45:00,270.3,270.4,270.17,270.17,2619.0,270.3,270.4,270.17,270.17,2619.0
2022-05-04 13:50:00,270.13,270.13,269.78,269.81,1894.0,270.13,270.13,269.78,269.81,1894.0
2022-05-04 13:55:00,269.72,270.26,269.71,269.92,3337.0,269.72,270.26,269.71,269.92,3337.0
2022-05-04 14:00:00,270.0,270.81,269.52,270.69,3711.0,270.0,270.81,269.52,270.69,3711.0
2022-05-04 14:05:00,270.8,270.89,269.2,269.58,5522.0,270.8,270.89,269.2,269.58,5522.0
2022-05-04 14:10:00,269.45,270.0,269.32,269.41,4420.0,269.45,270.0,269.32,269.41,4420.0
2022-05-04 14:15:00,269.31,269.42,268.83,269.11,1518.0,269.31,269.42,268.83,269.11,1518.0
2022-05-04 14:20:00,268.85,269.68,268.39,269.68,4718.0,268.85,269.68,268.39,269.68,4718.0
2022-05-04 14:25:00,269.68,270.34,269.19,270.34,1900.0,269.68,270.34,269.19,270.34,1900.0
2022-05-04 14:30:00,270.28,270.28,267.62,267.81,18015.0,270.28,270.28,267.62,267.81,18015.0
2022-05-04 14:35:00,267.53,268.9,267.07,268.43,10820.0,267.53,268.9,267.07,268.43,10820.0
2022-05-04 14:40:00,268.6,270.75,268.31,270.45,7417.0,268.6,270.75,268.31,270.45,7417.0
2022-05-04 14:45:00,270.86,271.89,270.31,271.56,7917.0,270.86,271.89,270.31,271.56,7917.0
2022-05-04 14:50:00,271.56,272.78,271.51,272.51,9797.0,271.56,272.78,271.51,272.51,9797.0
2022-05-04 14:55:00,272.56,273.0,272.07,272.46,10328.0,272.56,273.0,272.07,272.46,10328.0
2022-05-04 15:00:00,272.46,272.86,271.98,272.37,6913.0,272.46,272.86,271.98,272.37,6913.0
2022-05-04 15:05:00,272.41,272.87,272.26,272.45,4852.0,272.41,272.87,272.26,272.45,4852.0
2022-05-04 15:10:00,272.41,272.57,271.99,272.38,7169.0,272.41,272.57,271.99,272.38,7169.0
2022-05-04 15:15:00,272.31,272.46,271.8,271.98,4611.0,272.31,272.46,271.8,271.98,4611.0
2022-05-04 15:20:00,272.02,272.58,272.02,272.41,4014.0,272.02,272.58,272.02,272.41,4014.0
2022-05-04 15:25:00,272.62,273.08,272.5,272.99,4427.0,272.62,273.08,272.5,272.99,4427.0
2022-05-04 15:30:00,273.26,274.28,273.08,274.28,11579.0,273.26,274.28,273.08,274.28,11579.0
2022-05-04 15:35:00,274.32,274.6,274.17,274.4,25539.0,274.32,274.6,274.17,274.4,25539.0
2022-05-04 15:40:00,274.35,274.73,274.17,274.51,23309.0,274.35,274.73,274.17,274.51,23309.0
2022-05-04 15:45:00,274.51,274.67,273.92,274.67,14826.0,274.51,274.67,273.92,274.67,14826.0
2022-05-04 15:50:00,274.78,275.26,274.41,274.5,20881.0,274.78,275.26,274.41,274.5,20881.0
2022-05-04 15:55:00,274.29,274.3,273.11,273.7,63904.0,274.29,274.3,273.11,273.7,63904.0
2022-05-05 09:30:00,272.35,273.59,271.69,272.58,22417.0,272.35,273.59,271.69,272.58,22417.0
2022-05-05 09:35:00,272.94,273.51,272.43,272.87,4271.0,272.94,273.51,272.43,272.87,4271.0
2022-05-05 09:40:00,272.59,272.6,271.76,271.8,7324.0,272.59,272.6,271.76,271.8,7324.0
2022-05-05 09:45:00,271.6,271.89,270.62,271.04,11060.0,271.6,271.89,270.62,271.04,11060.0
2022-05-05 09:50:00,271.12,272.47,271.09,272.34,4337.0,271.12,272.47,271.09,272.34,4337.0
2022-05-05 09:55:00,272.78,272.98,271.76,272.86,5445.0,272.78,272.98,271.76,272.86,5445.0
2022-05-05 10:00:00,272.65,272.66,271.9,271.99,5102.0,272.65,272.66,271.9,271.99,5102.0
2022-05-05 10:05:00,271.19,271.7,271.13,271.69,4283.0,271.19,271.7,271.13,271.69,4283.0
2022-05-05 10:10:00,271.67,271.68,270.56,271.23,5590.0,271.67,271.68,270.56,271.23,5590.0
2022-05-05 10:15:00,271.5,271.76,270.79,271.45,4300.0,271.5,271.76,270.79,271.45,4300.0
2022-05-05 10:20:00,271.53,271.78,270.38,270.64,3485.0,271.53,271.78,270.38,270.64,3485.0
2022-05-05 10:25:00,270.77,271.34,270.71,271.0,1197.0,270.77,271.34,270.71,271.0,1197.0
2022-05-05 10:30:00,271.03,271.79,270.83,271.77,6974.0,271.03,271.79,270.83,271.77,6974.0
2022-05-05 10:35:00,271.78,272.72,271.78,272.0,9981.0,271.78,272.72,271.78,272.0,9981.0
2022-05-05 10:40:00,272.0,272.21,271.57,271.63,4435.0,272.0,272.21,271.57,271.63,4435.0
2022-05-05 10:45:00,271.59,271.6,270.27,270.6,5461.0,271.59,271.6,270.27,270.6,5461.0
2022-05-05 10:50:00,270.19,270.2,269.6,270.18,5045.0,270.19,270.2,269.6,270.18,5045.0
2022-05-05 10:55:00,270.16,270.65,269.92,270.45,14229.0,270.16,270.65,269.92,270.45,14229.0
2022-05-05 11:00:00,270.29,270.36,269.62,269.8,15309.0,270.29,270.36,269.62,269.8,15309.0
2022-05-05 11:05:00,269.72,269.87,268.3,268.3,8618.0,269.72,269.87,268.3,268.3,8618.0
2022-05-05 11:10:00,268.28,268.61,267.7,268.56,9655.0,268.28,268.61,267.7,268.56,9655.0
2022-05-05 11:15:00,268.68,268.87,267.89,268.27,10397.0,268.68,268.87,267.89,268.27,10397.0
2022-05-05 11:20:00,268.09,268.34,267.89,267.89,2973.0,268.09,268.34,267.89,267.89,2973.0
2022-05-05 11:25:00,267.87,268.95,267.74,268.9,5324.0,267.87,268.95,267.74,268.9,5324.0
2022-05-05 11:30:00,268.92,269.32,268.45,268.65,4075.0,268.92,269.32,268.45,268.65,4075.0
2022-05-05 11:35:00,268.69,268.79,268.42,268.56,5404.0,268.69,268.79,268.42,268.56,5404.0
2022-05-05 11:40:00,268.58,268.72,267.52,267.52,7932.0,268.58,268.72,267.52,267.52,7932.0
2022-05-05 11:45:00,267.63,267.78,266.8,266.8,5325.0,267.63,267.78,266.8,266.8,5325.0
2022-05-05 11:50:00,266.75,266.79,265.54,265.55,12985.0,266.75,266.79,265.54,265.55,12985.0
2022-05-05 11:55:00,265.69,266.06,265.49,265.94,6729.0,265.69,266.06,265.49,265.94,6729.0
2022-05-05 12:00:00,265.82,265.82,264.59,265.06,7952.0,265.82,265.82,264.59,265.06,7952.0
2022-05-05 12:05:00,265.19,266.73,265.19,266.43,12480.0,265.19,266.73,265.19,266.43,12480.0
2022-05-05 12:10:00,266.23,266.7,265.98,266.69,4049.0,266.23,266.7,265.98,266.69,4049.0
2022-05-05 12:15:00,266.4,266.89,266.12,266.88,3432.0,266.4,266.89,266.12,266.88,3432.0
2022-05-05 12:20:00,266.78,267.06,266.59,266.63,20542.0,266.78,267.06,266.59,266.63,20542.0
2022-05-05 12:25:00,266.86,267.38,266.75,267.05,3683.0,266.86,267.38,266.75,267.05,3683.0
2022-05-05 12:30:00,266.92,267.35,266.76,266.76,4226.0,266.92,267.35,266.76,266.76,4226.0
2022-05-05 12:35:00,266.81,266.83,266.2,266.41,6247.0,266.81,266.83,266.2,266.41,6247.0
2022-05-05 12:40:00,266.38,266.59,266.23,266.44,2915.0,266.38,266.59,266.23,266.44,2915.0
2022-05-05 12:45:00,266.42,266.57,265.91,266.29,3803.0,266.42,266.57,265.91,266.29,3803.0
2022-05-05 12:50:00,266.36,266.9,266.36,266.79,1500.0,266.36,266.9,266.36,266.79,1500.0
2022-05-05 12:55:00,267.04,267.25,266.67,267.25,6961.0,267.04,267.25,266.67,267.25,6961.0
2022-05-05 13:00:00,267.46,268.06,267.46,267.85,1915.0,267.46,268.06,267.46,267.85,1915.0
2022-05-05 13:05:00,267.96,268.21,267.72,267.76,3043.0,267.96,268.21,267.72,267.76,3043.0
2022-05-05 13:10:00,267.65,267.65,266.49,266.63,5364.0,267.65,267.65,266.49,266.63,5364.0
2022-05-05 13:15:00,266.77,267.02,266.45,266.8,4502.0,266.77,267.02,266.45,266.8,4502.0
2022-05-05 13:20:00,266.75,266.97,266.64,266.91,6830.0,266.75,266.97,266.64,266.91,6830.0
2022-05-05 13:25:00,266.8,267.05,266.37,266.86,4900.0,266.8,267.05,266.37,266.86,4900.0
2022-05-05 13:30:00,266.83,266.95,266.36,266.68,5200.0,266.83,266.95,266.36,266.68,5200.0
2022-05-05 13:35:00,266.75,267.44,266.64,266.8,2586.0,266.75,267.44,266.64,266.8,2586.0
2022-05-05 13:40:00,266.47,267.24,266.47,266.52,2705.0,266.47,267.24,266.47,266.52,2705.0
2022-05-05 13:45:00,266.62,266.89,266.4,266.41,3417.0,266.62,266.89,266.4,266.41,3417.0
2022-05-05 13:50:00,266.36,266.36,265.85,266.09,5247.0,266.36,266.36,265.85,266.09,5247.0
2022-05-05 13:55:00,266.0,266.15,265.57,265.99,3770.0,266.0,266.15,265.57,265.99,3770.0
2022-05-05 14:00:00,266.0,266.12,265.66,265.78,3849.0,266.0,266.12,265.66,265.78,3849.0
2022-05-05 14:05:00,265.92,266.42,265.73,266.29,3221.0,265.92,266.42,265.73,266.29,3221.0
2022-05-05 14:10:00,266.35,266.43,265.94,266.13,3355.0,266.35,266.43,265.94,266.13,3355.0
2022-05-05 14:15:00,266.38,267.53,266.38,267.42,3113.0,266.38,267.53,266.38,267.42,3113.0
2022-05-05 14:20:00,267.43,267.52,266.73,266.73,4878.0,267.43,267.52,266.73,266.73,4878.0
2022-05-05 14:25:00,266.65,266.83,266.27,266.27,3550.0,266.65,266.83,266.27,266.27,3550.0
2022-05-05 14:30:00,266.54,266.65,266.28,266.5,3937.0,266.54,266.65,266.28,266.5,3937.0
2022-05-05 14:35:00,266.43,266.64,266.2,266.64,7467.0,266.43,266.64,266.2,266.64,7467.0
2022-05-05 14:40:00,266.45,266.77,266.29,266.61,5310.0,266.45,266.77,266.29,266.61,5310.0
2022-05-05 14:45:00,266.59,267.3,266.58,267.22,6104.0,266.59,267.3,266.58,267.22,6104.0
2022-05-05 14:50:00,267.24,267.91,267.03,267.33,5128.0,267.24,267.91,267.03,267.33,5128.0
2022-05-05 14:55:00,267.18,267.49,267.02,267.38,4500.0,267.18,267.49,267.02,267.38,4500.0
2022-05-05 15:00:00,267.43,267.48,266.29,266.33,5745.0,267.43,267.48,266.29,266.33,5745.0
2022-05-05 15:05:00,266.38,266.71,265.88,266.58,9938.0,266.38,266.71,265.88,266.58,9938.0
2022-05-05 15:10:00,266.38,266.64,265.72,265.76,8214.0,266.38,266.64,265.72,265.76,8214.0
2022-05-05 15:15:00,265.79,266.05,265.68,266.05,7011.0,265.79,266.05,265.68,266.05,7011.0
2022-05-05 15:20:00,265.99,265.99,265.3,265.72,7471.0,265.99,265.99,265.3,265.72,7471.0
2022-05-05 15:25:00,265.59,266.12,265.54,265.85,8834.0,265.59,266.12,265.54,265.85,8834.0
2022-05-05 15:30:00,265.82,266.44,265.57,266.02,11256.0,265.82,266.44,265.57,266.02,11256.0
2022-05-05 15:35:00,266.13,266.62,266.09,266.47,11105.0,266.13,266.62,266.09,266.47,11105.0
2022-05-05 15:40:00,266.73,267.18,266.39,266.45,11363.0,266.73,267.18,266.39,266.45,11363.0
2022-05-05 15:45:00,266.58,266.99,265.54,265.75,14750.0,266.58,266.99,265.54,265.75,14750.0
2022-05-05 15:50:00,265.89,267.51,265.57,266.32,41440.0,265.89,267.51,265.57,266.32,41440.0
2022-05-05 15:55:00,266.42,267.66,266.05,267.17,94384.0,266.42,267.66,266.05,267.17,94384.0
2022-05-06 09:30:00,256.32,260.49,255.76,256.03,92182.0,256.32,260.49,255.76,256.03,92182.0
2022-05-06 09:35:00,256.35,256.75,253.01,253.81,35688.0,256.35,256.75,253.01,253.81,35688.0
2022-05-06 09:40:00,254.38,260.98,254.37,259.5,21872.0,254.38,260.98,254.37,259.5,21872.0
2022-05-06 09:45:00,259.38,259.39,256.16,258.65,19666.0,259.38,259.39,256.16,258.65,19666.0
2022-05-06 09:50:00,258.16,259.18,257.93,257.93,16007.0,258.16,259.18,257.93,257.93,16007.0
2022-05-06 09:55:00,258.08,258.57,256.81,257.1,17380.0,258.08,258.57,256.81,257.1,17380.0
2022-05-06 10:00:00,256.06,257.11,254.28,255.2,23289.0,256.06,257.11,254.28,255.2,23289.0
2022-05-06 10:05:00,255.31,257.59,254.92,256.47,25126.0,255.31,257.59,254.92,256.47,25126.0
2022-05-06 10:10:00,256.21,258.35,255.64,256.54,14785.0,256.21,258.35,255.64,256.54,14785.0
2022-05-06 10:15:00,256.55,259.71,256.09,258.86,28876.0,256.55,259.71,256.09,258.86,28876.0
2022-05-06 10:20:00,257.76,260.4,257.76,259.63,16701.0,257.76,260.4,257.76,259.63,16701.0
2022-05-06 10:25:00,259.85,260.48,259.08,259.47,13526.0,259.85,260.48,259.08,259.47,13526.0
2022-05-06 10:30:00,259.6,261.68,259.28,259.75,19795.0,259.6,261.68,259.28,259.75,19795.0
2022-05-06 10:35:00,259.76,259.76,257.02,257.56,16964.0,259.76,259.76,257.02,257.56,16964.0
2022-05-06 10:40:00,257.21,258.51,257.14,258.09,12531.0,257.21,258.51,257.14,258.09,12531.0
2022-05-06 10:45:00,257.78,258.94,257.62,258.24,16251.0,257.78,258.94,257.62,258.24,16251.0
2022-05-06 10:50:00,257.99,258.98,257.78,258.8,10798.0,257.99,258.98,257.78,258.8,10798.0
2022-05-06 10:55:00,258.97,259.13,257.86,258.17,9885.0,258.97,259.13,257.86,258.17,9885.0
2022-05-06 11:00:00,258.15,258.5,257.75,258.35,16018.0,258.15,258.5,257.75,258.35,16018.0
2022-05-06 11:05:00,258.04,258.96,257.86,258.08,11053.0,258.04,258.96,257.86,258.08,11053.0
2022-05-06 11:10:00,257.75,258.55,257.71,258.35,20049.0,257.75,258.55,257.71,258.35,20049.0
2022-05-06 11:15:00,258.37,258.66,257.68,258.08,7559.0,258.37,258.66,257.68,258.08,7559.0
2022-05-06 11:20:00,258.16,258.48,257.68,257.95,14149.0,258.16,258.48,257.68,257.95,14149.0
2022-05-06 11:25:00,257.95,258.34,256.92,257.33,25209.0,257.95,258.34,256.92,257.33,25209.0
2022-05-06 11:30:00,257.35,257.49,255.12,255.32,31144.0,257.35,257.49,255.12,255.32,31144.0
2022-05-06 11:35:00,255.16,255.92,254.69,255.4,12595.0,255.16,255.92,254.69,255.4,12595.0
2022-05-06 11:40:00,255.27,255.86,254.91,255.03,11979.0,255.27,255.86,254.91,255.03,11979.0
2022-05-06 11:45:00,255.01,255.01,253.75,254.48,12366.0,255.01,255.01,253.75,254.48,12366.0
2022-05-06 11:50:00,254.26,255.94,254.26,254.65,14606.0,254.26,255.94,254.26,254.65,14606.0
2022-05-06 11:55:00,254.64,254.74,254.0,254.22,4164.0,254.64,254.74,254.0,254.22,4164.0
2022-05-06 12:00:00,254.16,255.13,253.96,254.86,8420.0,254.16,255.13,253.96,254.86,8420.0
2022-05-06 12:05:00,254.74,256.47,254.73,255.8,5720.0,254.74,256.47,254.73,255.8,5720.0
2022-05-06 12:10:00,256.09,256.09,255.11,255.75,8000.0,256.09,256.09,255.11,255.75,8000.0
2022-05-06 12:15:00,255.72,256.19,255.5,255.7,9338.0,255.72,256.19,255.5,255.7,9338.0
2022-05-06 12:20:00,255.81,256.24,255.41,255.62,13663.0,255.81,256.24,255.41,255.62,13663.0
2022-05-06 12:25:00,255.56,255.88,255.14,255.46,8200.0,255.56,255.88,255.14,255.46,8200.0
2022-05-06 12:30:00,255.42,255.72,254.91,255.47,8602.0,255.42,255.72,254.91,255.47,8602.0
2022-05-06 12:35:00,255.69,255.81,254.44,254.83,7605.0,255.69,255.81,254.44,254.83,7605.0
2022-05-06 12:40:00,254.98,254.98,254.31,254.61,11543.0,254.98,254.98,254.31,254.61,11543.0
2022-05-06 12:45:00,254.84,255.29,254.81,255.09,10335.0,254.84,255.29,254.81,255.09,10335.0
2022-05-06 12:50:00,254.76,255.82,254.68,255.82,6017.0,254.76,255.82,254.68,255.82,6017.0
2022-05-06 12:55:00,255.81,256.51,255.81,256.25,3539.0,255.81,256.51,255.81,256.25,3539.0
2022-05-06 13:00:00,256.41,256.79,255.64,256.76,15202.0,256.41,256.79,255.64,256.76,15202.0
2022-05-06 13:05:00,256.75,256.76,255.25,255.51,6589.0,256.75,256.76,255.25,255.51,6589.0
2022-05-06 13:10:00,255.41,255.71,255.13,255.7,4735.0,255.41,255.71,255.13,255.7,4735.0
2022-05-06 13:15:00,255.67,255.67,254.72,254.78,21112.0,255.67,255.67,254.72,254.78,21112.0
2022-05-06 13:20:00,254.95,255.97,254.82,255.43,10401.0,254.95,255.97,254.82,255.43,10401.0
2022-05-06 13:25:00,255.37,255.57,254.78,255.05,6779.0,255.37,255.57,254.78,255.05,6779.0
2022-05-06 13:30:00,254.88,255.24,254.62,254.72,6900.0,254.88,255.24,254.62,254.72,6900.0
2022-05-06 13:35:00,254.75,254.97,254.14,254.41,4529.0,254.75,254.97,254.14,254.41,4529.0
2022-05-06 13:40:00,254.58,255.0,254.29,254.59,8308.0,254.58,255.0,254.29,254.59,8308.0
2022-05-06 13:45:00,254.66,255.03,254.34,254.79,7117.0,254.66,255.03,254.34,254.79,7117.0
2022-05-06 13:50:00,254.97,255.08,253.94,253.98,6678.0,254.97,255.08,253.94,253.98,6678.0
2022-05-06 13:55:00,254.04,254.13,253.71,253.82,6594.0,254.04,254.13,253.71,253.82,6594.0
2022-05-06 14:00:00,253.73,254.68,253.68,254.19,7515.0,253.73,254.68,253.68,254.19,7515.0
2022-05-06 14:05:00,253.97,254.11,253.65,253.74,6652.0,253.97,254.11,253.65,253.74,6652.0
2022-05-06 14:10:00,253.86,254.66,253.77,254.2,6483.0,253.86,254.66,253.77,254.2,6483.0
2022-05-06 14:15:00,254.19,254.57,253.35,253.78,6409.0,254.19,254.57,253.35,253.78,6409.0
2022-05-06 14:20:00,253.63,253.72,253.41,253.48,7348.0,253.63,253.72,253.41,253.48,7348.0
2022-05-06 14:25:00,253.24,253.83,252.69,253.49,11731.0,253.24,253.83,252.69,253.49,11731.0
2022-05-06 14:30:00,253.66,253.66,253.18,253.43,6034.0,253.66,253.66,253.18,253.43,6034.0
2022-05-06 14:35:00,253.5,253.76,253.16,253.16,8881.0,253.5,253.76,253.16,253.16,8881.0
2022-05-06 14:40:00,253.34,253.8,253.34,253.78,4200.0,253.34,253.8,253.34,253.78,4200.0
2022-05-06 14:45:00,253.43,254.24,253.14,254.05,48766.0,253.43,254.24,253.14,254.05,48766.0
2022-05-06 14:50:00,254.27,255.21,254.23,254.34,10970.0,254.27,255.21,254.23,254.34,10970.0
2022-05-06 14:55:00,254.5,254.73,253.74,253.78,8766.0,254.5,254.73,253.74,253.78,8766.0
2022-05-06 15:00:00,253.77,253.81,253.35,253.49,9670.0,253.77,253.81,253.35,253.49,9670.0
2022-05-06 15:05:00,253.48,253.71,253.0,253.06,6525.0,253.48,253.71,253.0,253.06,6525.0
2022-05-06 15:10:00,253.08,253.43,252.99,253.01,9451.0,253.08,253.43,252.99,253.01,9451.0
2022-05-06 15:15:00,253.05,253.58,252.93,253.47,13800.0,253.05,253.58,252.93,253.47,13800.0
2022-05-06 15:20:00,253.6,253.67,252.86,253.29,9261.0,253.6,253.67,252.86,253.29,9261.0
2022-05-06 15:25:00,253.34,254.28,253.01,253.69,27463.0,253.34,254.28,253.01,253.69,27463.0
2022-05-06 15:30:00,253.73,254.16,253.53,253.72,16967.0,253.73,254.16,253.53,253.72,16967.0
2022-05-06 15:35:00,253.83,254.54,253.64,254.1,23209.0,253.83,254.54,253.64,254.1,23209.0
2022-05-06 15:40:00,254.16,254.16,253.5,253.51,22364.0,254.16,254.16,253.5,253.51,22364.0
2022-05-06 15:45:00,253.52,254.18,253.24,254.01,40466.0,253.52,254.18,253.24,254.01,40466.0
2022-05-06 15:50:00,253.86,254.35,253.77,253.93,50332.0,253.86,254.35,253.77,253.93,50332.0
2022-05-06 15:55:00,253.92,254.11,253.4,253.83,115567.0,253.92,254.11,253.4,253.83,115567.0
2022-05-09 09:30:00,250.85,251.38,245.37,246.15,100481.0,250.85,251.38,245.37,246.15,100481.0
2022-05-09 09:35:00,246.36,249.39,244.38,248.9,32439.0,246.36,249.39,244.38,248.9,32439.0
2022-05-09 09:40:00,248.87,249.07,246.21,248.83,21589.0,248.87,249.07,246.21,248.83,21589.0
2022-05-09 09:45:00,248.31,248.48,245.64,245.96,32774.0,248.31,248.48,245.64,245.96,32774.0
2022-05-09 09:50:00,246.02,246.29,245.08,245.52,20891.0,246.02,246.29,245.08,245.52,20891.0
2022-05-09 09:55:00,245.45,246.11,245.15,245.27,24071.0,245.45,246.11,245.15,245.27,24071.0
2022-05-09 10:00:00,245.46,245.56,243.37,243.52,22575.0,245.46,245.56,243.37,243.52,22575.0
2022-05-09 10:05:00,243.66,244.03,243.32,243.67,10112.0,243.66,244.03,243.32,243.67,10112.0
2022-05-09 10:10:00,243.72,244.51,243.62,244.12,10850.0,243.72,244.51,243.62,244.12,10850.0
2022-05-09 10:15:00,243.97,244.19,242.82,243.17,15056.0,243.97,244.19,242.82,243.17,15056.0
2022-05-09 10:20:00,243.12,243.19,241.85,241.91,20073.0,243.12,243.19,241.85,241.91,20073.0
2022-05-09 10:25:00,242.05,242.97,242.04,242.12,8498.0,242.05,242.97,242.04,242.12,8498.0
2022-05-09 10:30:00,242.2,242.58,241.72,242.48,27877.0,242.2,242.58,241.72,242.48,27877.0
2022-05-09 10:35:00,242.39,242.6,241.74,241.74,12841.0,242.39,242.6,241.74,241.74,12841.0
2022-05-09 10:40:00,241.84,242.39,241.4,241.78,21976.0,241.84,242.39,241.4,241.78,21976.0
2022-05-09 10:45:00,241.69,241.97,240.72,240.86,21974.0,241.69,241.97,240.72,240.86,21974.0
2022-05-09 10:50:00,240.9,241.35,240.78,240.88,16062.0,240.9,241.35,240.78,240.88,16062.0
2022-05-09 10:55:00,240.88,241.64,240.48,240.85,29888.0,240.88,241.64,240.48,240.85,29888.0
2022-05-09 11:00:00,240.72,241.52,240.63,241.21,9129.0,240.72,241.52,240.63,241.21,9129.0
2022-05-09 11:05:00,241.13,241.31,240.69,241.31,9368.0,241.13,241.31,240.69,241.31,9368.0
2022-05-09 11:10:00,241.09,241.64,240.69,240.69,13839.0,241.09,241.64,240.69,240.69,13839.0
2022-05-09 11:15:00,240.74,241.33,240.39,240.58,22390.0,240.74,241.33,240.39,240.58,22390.0
2022-05-09 11:20:00,240.69,240.77,239.29,239.66,12840.0,240.69,240.77,239.29,239.66,12840.0
2022-05-09 11:25:00,239.74,240.41,239.47,239.81,13493.0,239.74,240.41,239.47,239.81,13493.0
2022-05-09 11:30:00,239.76,240.05,239.52,239.81,12448.0,239.76,240.05,239.52,239.81,12448.0
2022-05-09 11:35:00,239.82,240.01,239.53,239.66,9516.0,239.82,240.01,239.53,239.66,9516.0
2022-05-09 11:40:00,239.66,239.8,239.2,239.39,5274.0,239.66,239.8,239.2,239.39,5274.0
2022-05-09 11:45:00,239.38,239.78,239.04,239.22,10887.0,239.38,239.78,239.04,239.22,10887.0
2022-05-09 11:50:00,239.35,239.93,239.03,239.25,9990.0,239.35,239.93,239.03,239.25,9990.0
2022-05-09 11:55:00,238.98,239.0,238.17,238.2,9954.0,238.98,239.0,238.17,238.2,9954.0
2022-05-09 12:00:00,238.31,238.41,237.76,238.2,62900.0,238.31,238.41,237.76,238.2,62900.0
2022-05-09 12:05:00,238.22,239.5,238.06,239.07,28459.0,238.22,239.5,238.06,239.07,28459.0
2022-05-09 12:10:00,238.87,239.38,238.87,239.33,12114.0,238.87,239.38,238.87,239.33,12114.0
2022-05-09 12:15:00,239.24,239.37,238.81,238.92,5067.0,239.24,239.37,238.81,238.92,5067.0
2022-05-09 12:20:00,238.88,239.42,238.5,238.97,56332.0,238.88,239.42,238.5,238.97,56332.0
2022-05-09 12:25:00,239.03,239.03,238.31,238.57,25501.0,239.03,239.03,238.31,238.57,25501.0
2022-05-09 12:30:00,238.56,238.77,238.15,238.52,14359.0,238.56,238.77,238.15,238.52,14359.0
2022-05-09 12:35:00,238.53,238.68,237.75,237.84,42567.0,238.53,238.68,237.75,237.84,42567.0
2022-05-09 12:40:00,237.87,237.92,237.29,237.75,10332.0,237.87,237.92,237.29,237.75,10332.0
2022-05-09 12:45:00,237.71,237.71,237.17,237.48,35454.0,237.71,237.71,237.17,237.48,35454.0
2022-05-09 12:50:00,237.53,237.55,237.16,237.28,4425.0,237.53,237.55,237.16,237.28,4425.0
2022-05-09 12:55:00,237.35,237.5,237.03,237.09,11137.0,237.35,237.5,237.03,237.09,11137.0
2022-05-09 13:00:00,237.15,237.58,237.0,237.2,12581.0,237.15,237.58,237.0,237.2,12581.0
2022-05-09 13:05:00,237.21,237.56,237.19,237.46,8457.0,237.21,237.56,237.19,237.46,8457.0
2022-05-09 13:10:00,237.41,237.43,237.03,237.03,6901.0,237.41,237.43,237.03,237.03,6901.0
2022-05-09 13:15:00,237.02,237.3,236.94,236.95,12319.0,237.02,237.3,236.94,236.95,12319.0
2022-05-09 13:20:00,236.88,236.96,236.26,236.62,52943.0,236.88,236.96,236.26,236.62,52943.0
2022-05-09 13:25:00,236.83,237.26,236.23,236.96,16253.0,236.83,237.26,236.23,236.96,16253.0
2022-05-09 13:30:00,237.0,237.21,235.95,236.0,12808.0,237.0,237.21,235.95,236.0,12808.0
2022-05-09 13:35:00,236.11,236.28,235.89,236.0,9749.0,236.11,236.28,235.89,236.0,9749.0
2022-05-09 13:40:00,236.01,236.57,236.01,236.35,8711.0,236.01,236.57,236.01,236.35,8711.0
2022-05-09 13:45:00,236.31,236.46,235.89,236.03,21001.0,236.31,236.46,235.89,236.03,21001.0
2022-05-09 13:50:00,236.08,236.17,235.5,235.7,9198.0,236.08,236.17,235.5,235.7,9198.0
2022-05-09 13:55:00,235.72,236.28,235.15,235.16,15350.0,235.72,236.28,235.15,235.16,15350.0
2022-05-09 14:00:00,235.12,235.58,235.11,235.58,5988.0,235.12,235.58,235.11,235.58,5988.0
2022-05-09 14:05:00,235.8,235.8,235.35,235.48,4224.0,235.8,235.8,235.35,235.48,4224.0
2022-05-09 14:10:00,235.57,236.59,235.52,236.0,8225.0,235.57,236.59,235.52,236.0,8225.0
2022-05-09 14:15:00,235.98,236.27,235.81,235.94,14432.0,235.98,236.27,235.81,235.94,14432.0
2022-05-09 14:20:00,235.95,235.98,235.4,235.7,16299.0,235.95,235.98,235.4,235.7,16299.0
2022-05-09 14:25:00,235.64,236.13,235.3,235.91,36641.0,235.64,236.13,235.3,235.91,36641.0
2022-05-09 14:30:00,235.84,235.84,235.12,235.55,8893.0,235.84,235.84,235.12,235.55,8893.0
2022-05-09 14:35:00,235.56,236.33,235.56,235.85,10780.0,235.56,236.33,235.56,235.85,10780.0
2022-05-09 14:40:00,235.85,236.16,235.71,236.01,10928.0,235.85,236.16,235.71,236.01,10928.0
2022-05-09 14:45:00,235.88,236.32,235.61,235.79,13916.0,235.88,236.32,235.61,235.79,13916.0
2022-05-09 14:50:00,235.72,236.05,235.35,235.86,13381.0,235.72,236.05,235.35,235.86,13381.0
2022-05-09 14:55:00,235.78,236.17,235.56,235.82,19760.0,235.78,236.17,235.56,235.82,19760.0
2022-05-09 15:00:00,236.07,236.41,235.69,235.89,21815.0,236.07,236.41,235.69,235.89,21815.0
2022-05-09 15:05:00,235.97,236.43,235.22,235.22,35352.0,235.97,236.43,235.22,235.22,35352.0
2022-05-09 15:10:00,235.34,236.11,235.33,235.89,10114.0,235.34,236.11,235.33,235.89,10114.0
2022-05-09 15:15:00,235.97,236.08,235.44,235.64,6627.0,235.97,236.08,235.44,235.64,6627.0
2022-05-09 15:20:00,235.58,235.58,235.11,235.22,12690.0,235.58,235.58,235.11,235.22,12690.0
2022-05-09 15:25:00,235.25,235.45,234.94,235.26,26237.0,235.25,235.45,234.94,235.26,26237.0
2022-05-09 15:30:00,235.3,235.81,235.11,235.48,24267.0,235.3,235.81,235.11,235.48,24267.0
2022-05-09 15:35:00,235.55,235.86,235.36,235.6,22248.0,235.55,235.86,235.36,235.6,22248.0
2022-05-09 15:40:00,235.55,235.62,235.17,235.4,24401.0,235.55,235.62,235.17,235.4,24401.0
2022-05-09 15:45:00,235.41,235.59,235.03,235.18,65585.0,235.41,235.59,235.03,235.18,65585.0
2022-05-09 15:50:00,235.14,235.29,234.4,234.66,99255.0,235.14,235.29,234.4,234.66,99255.0
2022-05-09 15:55:00,234.66,235.16,234.48,234.96,150035.0,234.66,235.16,234.48,234.96,150035.0
2022-05-10 09:30:00,239.64,243.99,239.1,240.0,84806.0,239.64,243.99,239.1,240.0,84806.0
2022-05-10 09:35:00,239.93,241.92,239.63,240.71,20191.0,239.93,241.92,239.63,240.71,20191.0
2022-05-10 09:40:00,240.59,241.87,240.14,241.43,16908.0,240.59,241.87,240.14,241.43,16908.0
2022-05-10 09:45:00,241.51,241.52,240.18,240.31,27421.0,241.51,241.52,240.18,240.31,27421.0
2022-05-10 09:50:00,240.29,241.91,240.04,241.72,21867.0,240.29,241.91,240.04,241.72,21867.0
2022-05-10 09:55:00,241.95,242.81,241.46,242.43,41189.0,241.95,242.81,241.46,242.43,41189.0
2022-05-10 10:00:00,242.32,243.43,242.25,242.68,10306.0,242.32,243.43,242.25,242.68,10306.0
2022-05-10 10:05:00,242.87,244.1,242.56,243.31,20127.0,242.87,244.1,242.56,243.31,20127.0
2022-05-10 10:10:00,243.01,243.17,241.51,241.72,12169.0,243.01,243.17,241.51,241.72,12169.0
2022-05-10 10:15:00,241.66,242.13,241.21,241.21,10872.0,241.66,242.13,241.21,241.21,10872.0
2022-05-10 10:20:00,241.22,241.52,240.84,241.05,29515.0,241.22,241.52,240.84,241.05,29515.0
2022-05-10 10:25:00,240.92,241.49,240.48,241.49,19046.0,240.92,241.49,240.48,241.49,19046.0
2022-05-10 10:30:00,241.67,242.2,241.37,241.77,25489.0,241.67,242.2,241.37,241.77,25489.0
2022-05-10 10:35:00,241.83,241.83,241.24,241.59,20572.0,241.83,241.83,241.24,241.59,20572.0
2022-05-10 10:40:00,241.51,241.51,240.83,241.17,15461.0,241.51,241.51,240.83,241.17,15461.0
2022-05-10 10:45:00,241.1,241.33,240.75,240.9,11553.0,241.1,241.33,240.75,240.9,11553.0
2022-05-10 10:50:00,240.81,241.64,240.54,241.4,11713.0,240.81,241.64,240.54,241.4,11713.0
2022-05-10 10:55:00,241.24,241.27,240.22,240.49,8939.0,241.24,241.27,240.22,240.49,8939.0
2022-05-10 11:00:00,240.27,241.0,239.77,240.15,8331.0,240.27,241.0,239.77,240.15,8331.0
2022-05-10 11:05:00,240.12,240.3,238.83,239.06,9434.0,240.12,240.3,238.83,239.06,9434.0
2022-05-10 11:10:00,239.04,239.5,238.19,238.37,14184.0,239.04,239.5,238.19,238.37,14184.0
2022-05-10 11:15:00,238.37,238.72,237.96,238.38,10133.0,238.37,238.72,237.96,238.38,10133.0
2022-05-10 11:20:00,238.55,239.21,238.47,238.72,5177.0,238.55,239.21,238.47,238.72,5177.0
2022-05-10 11:25:00,238.45,239.13,238.43,239.11,7191.0,238.45,239.13,238.43,239.11,7191.0
2022-05-10 11:30:00,238.98,239.29,238.36,238.87,7332.0,238.98,239.29,238.36,238.87,7332.0
2022-05-10 11:35:00,238.71,238.97,238.26,238.97,8011.0,238.71,238.97,238.26,238.97,8011.0
2022-05-10 11:40:00,239.07,239.3,238.6,238.6,12915.0,239.07,239.3,238.6,238.6,12915.0
2022-05-10 11:45:00,238.69,238.9,238.26,238.53,13718.0,238.69,238.9,238.26,238.53,13718.0
2022-05-10 11:50:00,238.43,239.11,237.79,239.11,4940.0,238.43,239.11,237.79,239.11,4940.0
2022-05-10 11:55:00,239.05,239.6,238.53,239.24,4655.0,239.05,239.6,238.53,239.24,4655.0
2022-05-10 12:00:00,239.38,239.47,238.43,239.01,12607.0,239.38,239.47,238.43,239.01,12607.0
2022-05-10 12:05:00,238.8,238.8,237.85,237.85,4717.0,238.8,238.8,237.85,237.85,4717.0
2022-05-10 12:10:00,238.0,238.48,237.41,238.15,10777.0,238.0,238.48,237.41,238.15,10777.0
2022-05-10 12:15:00,238.07,238.61,238.07,238.4,4514.0,238.07,238.61,238.07,238.4,4514.0
2022-05-10 12:20:00,238.25,238.62,237.69,238.44,4040.0,238.25,238.62,237.69,238.44,4040.0
2022-05-10 12:25:00,238.42,238.42,238.11,238.27,2110.0,238.42,238.42,238.11,238.27,2110.0
2022-05-10 12:30:00,238.29,238.46,237.76,238.3,4936.0,238.29,238.46,237.76,238.3,4936.0
2022-05-10 12:35:00,238.08,238.77,238.07,238.41,8751.0,238.08,238.77,238.07,238.41,8751.0
2022-05-10 12:40:00,238.57,239.15,238.4,239.13,4867.0,238.57,239.15,238.4,239.13,4867.0
2022-05-10 12:45:00,239.09,240.09,239.08,239.78,8434.0,239.09,240.09,239.08,239.78,8434.0
2022-05-10 12:50:00,239.85,240.0,239.33,239.53,6560.0,239.85,240.0,239.33,239.53,6560.0
2022-05-10 12:55:00,239.41,239.83,239.41,239.41,4984.0,239.41,239.83,239.41,239.41,4984.0
2022-05-10 13:00:00,239.41,240.53,239.39,240.02,6952.0,239.41,240.53,239.39,240.02,6952.0
2022-05-10 13:05:00,240.49,240.61,240.15,240.42,2663.0,240.49,240.61,240.15,240.42,2663.0
2022-05-10 13:10:00,240.21,240.21,239.71,240.03,4248.0,240.21,240.21,239.71,240.03,4248.0
2022-05-10 13:15:00,240.15,240.15,239.4,239.6,3634.0,240.15,240.15,239.4,239.6,3634.0
2022-05-10 13:20:00,239.76,240.0,239.46,239.64,5100.0,239.76,240.0,239.46,239.64,5100.0
2022-05-10 13:25:00,240.09,240.73,239.86,240.73,3950.0,240.09,240.73,239.86,240.73,3950.0
2022-05-10 13:30:00,240.76,241.09,240.52,240.89,4626.0,240.76,241.09,240.52,240.89,4626.0
2022-05-10 13:35:00,241.03,241.65,241.01,241.34,12942.0,241.03,241.65,241.01,241.34,12942.0
2022-05-10 13:40:00,241.44,242.01,241.44,241.7,16414.0,241.44,242.01,241.44,241.7,16414.0
2022-05-10 13:45:00,241.98,242.09,241.72,241.72,6544.0,241.98,242.09,241.72,241.72,6544.0
2022-05-10 13:50:00,241.84,241.84,241.36,241.38,31514.0,241.84,241.84,241.36,241.38,31514.0
2022-05-10 13:55:00,241.33,241.66,241.06,241.59,22563.0,241.33,241.66,241.06,241.59,22563.0
2022-05-10 14:00:00,241.42,241.84,241.15,241.84,8300.0,241.42,241.84,241.15,241.84,8300.0
2022-05-10 14:05:00,241.63,242.11,241.34,241.91,3971.0,241.63,242.11,241.34,241.91,3971.0
2022-05-10 14:10:00,241.81,242.73,241.81,242.61,3661.0,241.81,242.73,241.81,242.61,3661.0
2022-05-10 14:15:00,242.46,242.52,241.35,241.97,6301.0,242.46,242.52,241.35,241.97,6301.0
2022-05-10 14:20:00,242.0,242.11,241.27,241.29,6076.0,242.0,242.11,241.27,241.29,6076.0
2022-05-10 14:25:00,241.21,241.21,239.87,240.28,8164.0,241.21,241.21,239.87,240.28,8164.0
2022-05-10 14:30:00,240.47,240.85,240.36,240.5,5200.0,240.47,240.85,240.36,240.5,5200.0
2022-05-10 14:35:00,240.58,241.09,240.41,240.55,8418.0,240.58,241.09,240.41,240.55,8418.0
2022-05-10 14:40:00,240.39,241.86,240.11,241.65,8902.0,240.39,241.86,240.11,241.65,8902.0
2022-05-10 14:45:00,241.35,241.75,241.06,241.6,9200.0,241.35,241.75,241.06,241.6,9200.0
2022-05-10 14:50:00,241.56,241.97,241.33,241.38,4300.0,241.56,241.97,241.33,241.38,4300.0
2022-05-10 14:55:00,241.51,241.67,241.05,241.65,3649.0,241.51,241.67,241.05,241.65,3649.0
2022-05-10 15:00:00,241.68,242.18,241.37,241.9,4387.0,241.68,242.18,241.37,241.9,4387.0
2022-05-10 15:05:00,241.79,242.29,241.61,241.61,3349.0,241.79,242.29,241.61,241.61,3349.0
2022-05-10 15:10:00,241.6,242.0,241.5,241.7,3600.0,241.6,242.0,241.5,241.7,3600.0
2022-05-10 15:15:00,241.71,241.82,241.34,241.62,11117.0,241.71,241.82,241.34,241.62,11117.0
2022-05-10 15:20:00,241.77,241.77,241.11,241.17,4382.0,241.77,241.77,241.11,241.17,4382.0
2022-05-10 15:25:00,241.21,241.3,240.49,240.89,9371.0,241.21,241.3,240.49,240.89,9371.0
2022-05-10 15:30:00,240.78,241.22,240.32,241.22,7401.0,240.78,241.22,240.32,241.22,7401.0
2022-05-10 15:35:00,241.18,241.37,240.49,240.49,12207.0,241.18,241.37,240.49,240.49,12207.0
2022-05-10 15:40:00,240.37,240.43,239.9,240.15,9103.0,240.37,240.43,239.9,240.15,9103.0
2022-05-10 15:45:00,240.24,240.66,240.03,240.44,16415.0,240.24,240.66,240.03,240.44,16415.0
2022-05-10 15:50:00,240.35,241.07,239.98,240.95,33466.0,240.35,241.07,239.98,240.95,33466.0
2022-05-10 15:55:00,240.78,240.81,239.85,240.16,82978.0,240.78,240.81,239.85,240.16,82978.0
2022-05-11 09:30:00,237.85,237.88,233.29,233.99,48855.0,237.85,237.88,233.29,233.99,48855.0
2022-05-11 09:35:00,234.03,235.25,233.27,233.68,18364.0,234.03,235.25,233.27,233.68,18364.0
2022-05-11 09:40:00,233.88,235.21,233.01,235.21,24783.0,233.88,235.21,233.01,235.21,24783.0
2022-05-11 09:45:00,235.62,237.64,235.32,237.52,8275.0,235.62,237.64,235.32,237.52,8275.0
2022-05-11 09:50:00,237.08,238.07,236.44,236.44,7912.0,237.08,238.07,236.44,236.44,7912.0
2022-05-11 09:55:00,236.53,236.73,235.48,235.93,15994.0,236.53,236.73,235.48,235.93,15994.0
2022-05-11 10:00:00,236.14,237.44,235.58,237.27,28157.0,236.14,237.44,235.58,237.27,28157.0
2022-05-11 10:05:00,237.35,237.35,236.4,236.93,36898.0,237.35,237.35,236.4,236.93,36898.0
2022-05-11 10:10:00,236.6,236.72,236.0,236.0,42167.0,236.6,236.72,236.0,236.0,42167.0
2022-05-11 10:15:00,236.14,236.85,235.31,236.85,27490.0,236.14,236.85,235.31,236.85,27490.0
2022-05-11 10:20:00,236.79,237.31,236.6,236.78,55501.0,236.79,237.31,236.6,236.78,55501.0
2022-05-11 10:25:00,236.86,237.1,236.15,236.63,13122.0,236.86,237.1,236.15,236.63,13122.0
2022-05-11 10:30:00,236.73,237.2,236.32,237.0,9173.0,236.73,237.2,236.32,237.0,9173.0
2022-05-11 10:35:00,236.82,237.08,236.1,236.49,7064.0,236.82,237.08,236.1,236.49,7064.0
2022-05-11 10:40:00,236.61,237.4,236.57,237.4,13794.0,236.61,237.4,236.57,237.4,13794.0
2022-05-11 10:45:00,237.69,237.69,236.75,237.21,7403.0,237.69,237.69,236.75,237.21,7403.0
2022-05-11 10:50:00,236.97,237.1,236.14,236.63,9523.0,236.97,237.1,236.14,236.63,9523.0
2022-05-11 10:55:00,236.57,237.74,236.44,237.19,36820.0,236.57,237.74,236.44,237.19,36820.0
2022-05-11 11:00:00,236.96,237.21,236.43,236.81,7552.0,236.96,237.21,236.43,236.81,7552.0
2022-05-11 11:05:00,236.74,237.07,236.49,237.07,5700.0,236.74,237.07,236.49,237.07,5700.0
2022-05-11 11:10:00,237.09,238.86,237.02,238.73,14445.0,237.09,238.86,237.02,238.73,14445.0
2022-05-11 11:15:00,238.61,238.75,237.87,238.49,23281.0,238.61,238.75,237.87,238.49,23281.0
2022-05-11 11:20:00,238.57,239.7,238.57,239.57,3644.0,238.57,239.7,238.57,239.57,3644.0
2022-05-11 11:25:00,239.63,240.46,239.47,240.42,57724.0,239.63,240.46,239.47,240.42,57724.0
2022-05-11 11:30:00,240.32,240.66,240.1,240.5,6028.0,240.32,240.66,240.1,240.5,6028.0
2022-05-11 11:35:00,240.65,241.3,240.45,241.23,2353.0,240.65,241.3,240.45,241.23,2353.0
2022-05-11 11:40:00,241.11,241.63,241.11,241.52,2377.0,241.11,241.63,241.11,241.52,2377.0
2022-05-11 11:45:00,241.62,241.75,240.52,240.52,3271.0,241.62,241.75,240.52,240.52,3271.0
2022-05-11 11:50:00,240.57,240.57,240.12,240.28,3500.0,240.57,240.57,240.12,240.28,3500.0
2022-05-11 11:55:00,240.08,240.27,239.88,240.05,1736.0,240.08,240.27,239.88,240.05,1736.0
2022-05-11 12:00:00,240.27,240.49,239.67,240.37,3087.0,240.27,240.49,239.67,240.37,3087.0
2022-05-11 12:05:00,240.46,241.12,240.46,240.66,3761.0,240.46,241.12,240.46,240.66,3761.0
2022-05-11 12:10:00,240.55,240.58,240.15,240.49,7673.0,240.55,240.58,240.15,240.49,7673.0
2022-05-11 12:15:00,240.51,240.88,240.26,240.38,4001.0,240.51,240.88,240.26,240.38,4001.0
2022-05-11 12:20:00,240.22,241.53,240.22,241.27,3776.0,240.22,241.53,240.22,241.27,3776.0
2022-05-11 12:25:00,241.37,241.57,239.71,239.72,6681.0,241.37,241.57,239.71,239.72,6681.0
2022-05-11 12:30:00,239.53,240.16,239.32,240.16,6388.0,239.53,240.16,239.32,240.16,6388.0
2022-05-11 12:35:00,240.08,240.49,239.97,240.07,3899.0,240.08,240.49,239.97,240.07,3899.0
2022-05-11 12:40:00,240.13,240.5,239.29,239.4,3463.0,240.13,240.5,239.29,239.4,3463.0
2022-05-11 12:45:00,239.42,240.24,239.27,240.02,4909.0,239.42,240.24,239.27,240.02,4909.0
2022-05-11 12:50:00,239.81,239.88,239.19,239.19,3941.0,239.81,239.88,239.19,239.19,3941.0
2022-05-11 12:55:00,239.04,239.04,238.46,238.58,3666.0,239.04,239.04,238.46,238.58,3666.0
2022-05-11 13:00:00,238.46,238.48,238.0,238.12,3507.0,238.46,238.48,238.0,238.12,3507.0
2022-05-11 13:05:00,238.08,238.33,237.69,238.07,6032.0,238.08,238.33,237.69,238.07,6032.0
2022-05-11 13:10:00,238.23,238.38,238.06,238.31,2500.0,238.23,238.38,238.06,238.31,2500.0
2022-05-11 13:15:00,238.2,238.47,238.0,238.0,4575.0,238.2,238.47,238.0,238.0,4575.0
2022-05-11 13:20:00,238.0,238.8,237.93,238.69,5267.0,238.0,238.8,237.93,238.69,5267.0
2022-05-11 13:25:00,238.53,238.74,237.93,238.15,5882.0,238.53,238.74,237.93,238.15,5882.0
2022-05-11 13:30:00,238.04,238.3,237.81,238.11,8749.0,238.04,238.3,237.81,238.11,8749.0
2022-05-11 13:35:00,238.15,238.37,237.87,238.05,3831.0,238.15,238.37,237.87,238.05,3831.0
2022-05-11 13:40:00,237.98,237.98,237.56,237.73,5096.0,237.98,237.98,237.56,237.73,5096.0
2022-05-11 13:45:00,237.74,237.8,237.23,237.59,4602.0,237.74,237.8,237.23,237.59,4602.0
2022-05-11 13:50:00,237.67,237.76,237.27,237.36,3946.0,237.67,237.76,237.27,237.36,3946.0
2022-05-11 13:55:00,237.49,237.57,236.96,237.04,4538.0,237.49,237.57,236.96,237.04,4538.0
2022-05-11 14:00:00,236.93,238.11,236.93,238.0,4624.0,236.93,238.11,236.93,238.0,4624.0
2022-05-11 14:05:00,238.07,238.07,237.32,237.32,5913.0,238.07,238.07,237.32,237.32,5913.0
2022-05-11 14:10:00,237.23,237.78,237.22,237.36,9519.0,237.23,237.78,237.22,237.36,9519.0
2022-05-11 14:15:00,237.46,237.64,237.05,237.37,2605.0,237.46,237.64,237.05,237.37,2605.0
2022-05-11 14:20:00,236.86,237.77,236.85,237.61,3757.0,236.86,237.77,236.85,237.61,3757.0
2022-05-11 14:25:00,237.72,238.05,237.24,237.38,3608.0,237.72,238.05,237.24,237.38,3608.0
2022-05-11 14:30:00,237.39,237.76,237.16,237.76,4723.0,237.39,237.76,237.16,237.76,4723.0
2022-05-11 14:35:00,237.72,238.25,237.6,238.25,8264.0,237.72,238.25,237.6,238.25,8264.0
2022-05-11 14:40:00,238.43,238.71,237.75,238.6,33021.0,238.43,238.71,237.75,238.6,33021.0
2022-05-11 14:45:00,238.74,239.0,238.0,238.0,12751.0,238.74,239.0,238.0,238.0,12751.0
2022-05-11 14:50:00,237.96,237.96,237.03,237.03,3200.0,237.96,237.96,237.03,237.03,3200.0
2022-05-11 14:55:00,237.1,237.27,236.52,236.71,5050.0,237.1,237.27,236.52,236.71,5050.0
2022-05-11 15:00:00,236.58,236.71,236.05,236.06,4567.0,236.58,236.71,236.05,236.06,4567.0
2022-05-11 15:05:00,236.05,236.53,235.89,236.51,5232.0,236.05,236.53,235.89,236.51,5232.0
2022-05-11 15:10:00,236.51,236.84,236.22,236.5,3759.0,236.51,236.84,236.22,236.5,3759.0
2022-05-11 15:15:00,236.46,236.86,236.18,236.3,5285.0,236.46,236.86,236.18,236.3,5285.0
2022-05-11 15:20:00,236.41,236.41,235.74,235.82,8067.0,236.41,236.41,235.74,235.82,8067.0
2022-05-11 15:25:00,235.84,236.28,235.52,235.58,5935.0,235.84,236.28,235.52,235.58,5935.0
2022-05-11 15:30:00,235.51,235.71,235.15,235.23,14831.0,235.51,235.71,235.15,235.23,14831.0
2022-05-11 15:35:00,235.31,235.37,234.81,234.81,9845.0,235.31,235.37,234.81,234.81,9845.0
2022-05-11 15:40:00,234.81,235.17,234.81,234.97,12627.0,234.81,235.17,234.81,234.97,12627.0
2022-05-11 15:45:00,234.89,235.08,234.63,234.74,24370.0,234.89,235.08,234.63,234.74,24370.0
2022-05-11 15:50:00,234.77,235.11,234.3,234.64,38661.0,234.77,235.11,234.3,234.64,38661.0
2022-05-11 15:55:00,234.59,235.25,234.37,235.07,57132.0,234.59,235.25,234.37,235.07,57132.0
2022-05-12 09:30:00,236.55,236.55,233.62,233.89,20133.0,236.55,236.55,233.62,233.89,20133.0
2022-05-12 09:35:00,233.88,235.41,233.67,235.41,15435.0,233.88,235.41,233.67,235.41,15435.0
2022-05-12 09:40:00,235.57,235.87,234.85,235.18,12900.0,235.57,235.87,234.85,235.18,12900.0
2022-05-12 09:45:00,235.6,236.72,235.6,236.26,14905.0,235.6,236.72,235.6,236.26,14905.0
2022-05-12 09:50:00,236.19,236.33,234.35,234.88,10670.0,236.19,236.33,234.35,234.88,10670.0
2022-05-12 09:55:00,235.05,235.38,234.31,234.79,5421.0,235.05,235.38,234.31,234.79,5421.0
2022-05-12 10:00:00,234.61,235.4,234.15,235.23,10213.0,234.61,235.4,234.15,235.23,10213.0
2022-05-12 10:05:00,235.26,236.65,235.12,236.33,5412.0,235.26,236.65,235.12,236.33,5412.0
2022-05-12 10:10:00,236.17,237.21,235.49,236.63,13495.0,236.17,237.21,235.49,236.63,13495.0
2022-05-12 10:15:00,236.71,236.93,236.43,236.83,4420.0,236.71,236.93,236.43,236.83,4420.0
2022-05-12 10:20:00,236.64,237.89,236.64,237.73,3818.0,236.64,237.89,236.64,237.73,3818.0
2022-05-12 10:25:00,238.01,238.04,237.32,237.32,5859.0,238.01,238.04,237.32,237.32,5859.0
2022-05-12 10:30:00,237.5,237.5,235.97,236.35,22107.0,237.5,237.5,235.97,236.35,22107.0
2022-05-12 10:35:00,236.25,236.98,236.05,236.93,1754.0,236.25,236.98,236.05,236.93,1754.0
2022-05-12 10:40:00,237.35,237.42,236.82,237.08,7890.0,237.35,237.42,236.82,237.08,7890.0
2022-05-12 10:45:00,236.99,237.61,236.99,237.44,7322.0,236.99,237.61,236.99,237.44,7322.0
2022-05-12 10:50:00,237.62,238.06,237.61,237.68,2805.0,237.62,238.06,237.61,237.68,2805.0
2022-05-12 10:55:00,237.89,238.37,237.75,238.14,7734.0,237.89,238.37,237.75,238.14,7734.0
2022-05-12 11:00:00,237.87,238.57,237.42,238.56,4591.0,237.87,238.57,237.42,238.56,4591.0
2022-05-12 11:05:00,238.37,238.73,238.25,238.69,3500.0,238.37,238.73,238.25,238.69,3500.0
2022-05-12 11:10:00,238.74,238.78,237.55,237.55,4326.0,238.74,238.78,237.55,237.55,4326.0
2022-05-12 11:15:00,237.47,237.67,237.25,237.6,3600.0,237.47,237.67,237.25,237.6,3600.0
2022-05-12 11:20:00,237.8,237.98,237.3,237.59,9361.0,237.8,237.98,237.3,237.59,9361.0
2022-05-12 11:25:00,237.56,237.83,237.21,237.54,7162.0,237.56,237.83,237.21,237.54,7162.0
2022-05-12 11:30:00,237.59,237.64,237.0,237.32,7137.0,237.59,237.64,237.0,237.32,7137.0
2022-05-12 11:35:00,237.27,237.61,236.47,236.7,31649.0,237.27,237.61,236.47,236.7,31649.0
2022-05-12 11:40:00,236.49,236.7,236.2,236.52,5328.0,236.49,236.7,236.2,236.52,5328.0
2022-05-12 11:45:00,236.29,236.61,236.14,236.61,2910.0,236.29,236.61,236.14,236.61,2910.0
2022-05-12 11:50:00,236.51,236.66,235.89,236.26,2106.0,236.51,236.66,235.89,236.26,2106.0
2022-05-12 11:55:00,236.15,236.18,235.94,236.08,3034.0,236.15,236.18,235.94,236.08,3034.0
2022-05-12 12:00:00,236.18,236.84,236.16,236.83,2445.0,236.18,236.84,236.16,236.83,2445.0
2022-05-12 12:05:00,236.78,236.89,236.56,236.62,2723.0,236.78,236.89,236.56,236.62,2723.0
2022-05-12 12:10:00,236.4,237.07,236.17,237.07,3034.0,236.4,237.07,236.17,237.07,3034.0
2022-05-12 12:15:00,237.22,237.25,236.53,236.61,3712.0,237.22,237.25,236.53,236.61,3712.0
2022-05-12 12:20:00,236.61,237.29,236.61,236.93,1223.0,236.61,237.29,236.61,236.93,1223.0
2022-05-12 12:25:00,237.09,237.47,237.08,237.4,1970.0,237.09,237.47,237.08,237.4,1970.0
2022-05-12 12:30:00,237.21,237.53,237.21,237.5,1700.0,237.21,237.53,237.21,237.5,1700.0
2022-05-12 12:35:00,237.63,237.63,237.3,237.38,2704.0,237.63,237.63,237.3,237.38,2704.0
2022-05-12 12:40:00,237.3,237.48,236.5,237.47,3811.0,237.3,237.48,236.5,237.47,3811.0
2022-05-12 12:45:00,237.2,237.65,237.2,237.29,1312.0,237.2,237.65,237.2,237.29,1312.0
2022-05-12 12:50:00,237.21,237.79,237.18,237.54,4605.0,237.21,237.79,237.18,237.54,4605.0
2022-05-12 12:55:00,237.47,237.94,237.05,237.05,10226.0,237.47,237.94,237.05,237.05,10226.0
2022-05-12 13:00:00,237.04,237.5,237.04,237.21,2333.0,237.04,237.5,237.04,237.21,2333.0
2022-05-12 13:05:00,236.82,237.08,236.65,237.05,4065.0,236.82,237.08,236.65,237.05,4065.0
2022-05-12 13:10:00,237.05,237.36,236.78,237.12,5370.0,237.05,237.36,236.78,237.12,5370.0
2022-05-12 13:15:00,237.12,237.46,236.68,236.85,5060.0,237.12,237.46,236.68,236.85,5060.0
2022-05-12 13:20:00,236.86,237.05,236.53,236.61,12233.0,236.86,237.05,236.53,236.61,12233.0
2022-05-12 13:25:00,236.74,236.95,236.41,236.94,10546.0,236.74,236.95,236.41,236.94,10546.0
2022-05-12 13:30:00,236.91,237.22,236.81,237.12,1700.0,236.91,237.22,236.81,237.12,1700.0
2022-05-12 13:35:00,236.95,237.01,236.42,236.48,8696.0,236.95,237.01,236.42,236.48,8696.0
2022-05-12 13:40:00,236.39,236.59,236.09,236.29,6728.0,236.39,236.59,236.09,236.29,6728.0
2022-05-12 13:45:00,236.41,236.49,236.0,236.06,4621.0,236.41,236.49,236.0,236.06,4621.0
2022-05-12 13:50:00,236.12,236.78,236.1,236.78,8389.0,236.12,236.78,236.1,236.78,8389.0
2022-05-12 13:55:00,236.85,237.2,236.63,236.9,4920.0,236.85,237.2,236.63,236.9,4920.0
2022-05-12 14:00:00,237.09,237.36,236.98,237.23,6649.0,237.09,237.36,236.98,237.23,6649.0
2022-05-12 14:05:00,237.21,237.21,236.77,236.89,9000.0,237.21,237.21,236.77,236.89,9000.0
2022-05-12 14:10:00,237.01,237.48,236.98,237.43,5873.0,237.01,237.48,236.98,237.43,5873.0
2022-05-12 14:15:00,237.36,237.74,237.3,237.74,4100.0,237.36,237.74,237.3,237.74,4100.0
2022-05-12 14:20:00,237.81,237.89,237.3,237.71,7812.0,237.81,237.89,237.3,237.71,7812.0
2022-05-12 14:25:00,237.7,237.96,237.55,237.87,8014.0,237.7,237.96,237.55,237.87,8014.0
2022-05-12 14:30:00,237.63,237.85,237.23,237.36,3722.0,237.63,237.85,237.23,237.36,3722.0
2022-05-12 14:35:00,237.34,237.37,237.05,237.08,4095.0,237.34,237.37,237.05,237.08,4095.0
2022-05-12 14:40:00,237.28,237.45,237.19,237.41,3501.0,237.28,237.45,237.19,237.41,3501.0
2022-05-12 14:45:00,237.31,237.66,237.12,237.29,7011.0,237.31,237.66,237.12,237.29,7011.0
2022-05-12 14:50:00,237.14,237.71,237.01,237.52,12184.0,237.14,237.71,237.01,237.52,12184.0
2022-05-12 14:55:00,237.44,237.64,237.15,237.42,5704.0,237.44,237.64,237.15,237.42,5704.0
2022-05-12 15:00:00,237.43,238.06,237.23,238.03,6099.0,237.43,238.06,237.23,238.03,6099.0
2022-05-12 15:05:00,238.08,238.08,237.65,237.81,12626.0,238.08,238.08,237.65,237.81,12626.0
2022-05-12 15:10:00,237.83,238.17,237.4,238.05,8400.0,237.83,238.17,237.4,238.05,8400.0
2022-05-12 15:15:00,238.01,239.31,238.0,239.31,11161.0,238.01,239.31,238.0,239.31,11161.0
2022-05-12 15:20:00,239.31,240.11,239.08,239.85,20656.0,239.31,240.11,239.08,239.85,20656.0
2022-05-12 15:25:00,239.95,240.1,238.71,238.84,10839.0,239.95,240.1,238.71,238.84,10839.0
2022-05-12 15:30:00,238.86,239.65,238.85,239.18,9524.0,238.86,239.65,238.85,239.18,9524.0
2022-05-12 15:35:00,239.2,239.74,238.92,239.66,17697.0,239.2,239.74,238.92,239.66,17697.0
2022-05-12 15:40:00,239.75,240.16,239.0,239.39,20201.0,239.75,240.16,239.0,239.39,20201.0
2022-05-12 15:45:00,239.47,239.97,239.38,239.39,19021.0,239.47,239.97,239.38,239.39,19021.0
2022-05-12 15:50:00,239.54,240.61,239.54,240.06,17943.0,239.54,240.61,239.54,240.06,17943.0
2022-05-12 15:55:00,239.91,241.05,239.83,240.84,59237.0,239.91,241.05,239.83,240.84,59237.0
2022-05-13 09:30:00,241.22,242.0,240.25,241.18,35916.0,241.22,242.0,240.25,241.18,35916.0
2022-05-13 09:35:00,241.27,242.43,241.26,241.52,5747.0,241.27,242.43,241.26,241.52,5747.0
2022-05-13 09:40:00,241.43,241.94,241.12,241.42,7712.0,241.43,241.94,241.12,241.42,7712.0
2022-05-13 09:45:00,241.44,241.71,240.42,240.67,5405.0,241.44,241.71,240.42,240.67,5405.0
2022-05-13 09:50:00,240.69,241.63,240.67,241.41,7216.0,240.69,241.63,240.67,241.41,7216.0
2022-05-13 09:55:00,241.21,242.19,240.94,242.18,21391.0,241.21,242.19,240.94,242.18,21391.0
2022-05-13 10:00:00,242.19,243.54,241.91,243.24,8965.0,242.19,243.54,241.91,243.24,8965.0
2022-05-13 10:05:00,243.15,243.36,242.91,243.24,4549.0,243.15,243.36,242.91,243.24,4549.0
2022-05-13 10:10:00,243.12,243.82,242.89,243.72,7524.0,243.12,243.82,242.89,243.72,7524.0
2022-05-13 10:15:00,243.32,243.79,242.68,242.68,6708.0,243.32,243.79,242.68,242.68,6708.0
2022-05-13 10:20:00,242.83,243.86,242.72,243.76,3803.0,242.83,243.86,242.72,243.76,3803.0
2022-05-13 10:25:00,243.75,243.97,243.45,243.65,7546.0,243.75,243.97,243.45,243.65,7546.0
2022-05-13 10:30:00,243.6,243.8,243.44,243.51,8840.0,243.6,243.8,243.44,243.51,8840.0
2022-05-13 10:35:00,243.38,243.56,243.15,243.29,2722.0,243.38,243.56,243.15,243.29,2722.0
2022-05-13 10:40:00,243.34,243.4,242.64,242.88,8229.0,243.34,243.4,242.64,242.88,8229.0
2022-05-13 10:45:00,242.82,243.14,242.41,243.12,6458.0,242.82,243.14,242.41,243.12,6458.0
2022-05-13 10:50:00,242.95,243.73,242.85,243.73,3114.0,242.95,243.73,242.85,243.73,3114.0
2022-05-13 10:55:00,243.88,244.25,243.53,244.23,6992.0,243.88,244.25,243.53,244.23,6992.0
2022-05-13 11:00:00,244.26,244.26,243.22,243.39,6207.0,244.26,244.26,243.22,243.39,6207.0
2022-05-13 11:05:00,243.4,243.79,243.32,243.34,5550.0,243.4,243.79,243.32,243.34,5550.0
2022-05-13 11:10:00,243.35,243.43,242.97,243.38,5580.0,243.35,243.43,242.97,243.38,5580.0
2022-05-13 11:15:00,243.18,243.37,242.85,242.85,7336.0,243.18,243.37,242.85,242.85,7336.0
2022-05-13 11:20:00,242.96,243.8,242.96,243.54,4293.0,242.96,243.8,242.96,243.54,4293.0
2022-05-13 11:25:00,243.56,243.87,243.55,243.75,2822.0,243.56,243.87,243.55,243.75,2822.0
2022-05-13 11:30:00,243.73,244.24,243.73,244.24,9903.0,243.73,244.24,243.73,244.24,9903.0
2022-05-13 11:35:00,244.36,244.36,243.97,244.0,3793.0,244.36,244.36,243.97,244.0,3793.0
2022-05-13 11:40:00,244.04,244.1,243.86,244.1,7453.0,244.04,244.1,243.86,244.1,7453.0
2022-05-13 11:45:00,243.94,244.03,243.86,243.92,3000.0,243.94,244.03,243.86,243.92,3000.0
2022-05-13 11:50:00,243.77,243.89,243.74,243.81,3232.0,243.77,243.89,243.74,243.81,3232.0
2022-05-13 11:55:00,243.96,244.56,243.96,244.55,7548.0,243.96,244.56,243.96,244.55,7548.0
2022-05-13 12:00:00,244.56,244.96,244.4,244.83,3535.0,244.56,244.96,244.4,244.83,3535.0
2022-05-13 12:05:00,244.83,244.99,244.76,244.96,2749.0,244.83,244.99,244.76,244.96,2749.0
2022-05-13 12:10:00,245.01,245.02,244.64,244.64,4700.0,245.01,245.02,244.64,244.64,4700.0
2022-05-13 12:15:00,244.62,244.87,244.61,244.66,2532.0,244.62,244.87,244.61,244.66,2532.0
2022-05-13 12:20:00,244.7,244.74,244.56,244.64,2700.0,244.7,244.74,244.56,244.64,2700.0
2022-05-13 12:25:00,244.52,244.73,244.26,244.65,3113.0,244.52,244.73,244.26,244.65,3113.0
2022-05-13 12:30:00,244.75,245.0,244.67,244.75,3600.0,244.75,245.0,244.67,244.75,3600.0
2022-05-13 12:35:00,244.71,244.87,244.59,244.73,15707.0,244.71,244.87,244.59,244.73,15707.0
2022-05-13 12:40:00,244.78,245.0,244.72,244.8,4014.0,244.78,245.0,244.72,244.8,4014.0
2022-05-13 12:45:00,244.69,244.69,244.44,244.44,4351.0,244.69,244.69,244.44,244.44,4351.0
2022-05-13 12:50:00,244.5,244.72,244.21,244.58,4662.0,244.5,244.72,244.21,244.58,4662.0
2022-05-13 12:55:00,245.0,245.28,244.97,245.23,2835.0,245.0,245.28,244.97,245.23,2835.0
2022-05-13 13:00:00,245.31,245.39,244.96,245.27,5839.0,245.31,245.39,244.96,245.27,5839.0
2022-05-13 13:05:00,245.07,245.1,244.86,244.9,2616.0,245.07,245.1,244.86,244.9,2616.0
2022-05-13 13:10:00,244.98,245.18,244.71,245.09,4513.0,244.98,245.18,244.71,245.09,4513.0
2022-05-13 13:15:00,245.04,245.24,244.99,245.24,3000.0,245.04,245.24,244.99,245.24,3000.0
2022-05-13 13:20:00,245.18,245.35,245.01,245.34,2581.0,245.18,245.35,245.01,245.34,2581.0
2022-05-13 13:25:00,245.39,245.48,245.06,245.1,4428.0,245.39,245.48,245.06,245.1,4428.0
2022-05-13 13:30:00,245.2,245.44,245.14,245.41,2765.0,245.2,245.44,245.14,245.41,2765.0
2022-05-13 13:35:00,245.42,245.56,245.32,245.36,3016.0,245.42,245.56,245.32,245.36,3016.0
2022-05-13 13:40:00,245.35,245.66,245.24,245.49,8367.0,245.35,245.66,245.24,245.49,8367.0
2022-05-13 13:45:00,245.48,245.69,245.42,245.56,3353.0,245.48,245.69,245.42,245.56,3353.0
2022-05-13 13:50:00,245.56,245.71,245.5,245.61,4818.0,245.56,245.71,245.5,245.61,4818.0
2022-05-13 13:55:00,245.52,245.61,245.24,245.28,8277.0,245.52,245.61,245.24,245.28,8277.0
2022-05-13 14:00:00,245.24,245.24,244.16,244.26,4087.0,245.24,245.24,244.16,244.26,4087.0
2022-05-13 14:05:00,244.13,244.15,243.8,243.97,3519.0,244.13,244.15,243.8,243.97,3519.0
2022-05-13 14:10:00,244.06,244.35,243.98,244.08,6886.0,244.06,244.35,243.98,244.08,6886.0
2022-05-13 14:15:00,244.12,244.21,243.88,244.03,5386.0,244.12,244.21,243.88,244.03,5386.0
2022-05-13 14:20:00,244.27,244.55,244.16,244.41,4341.0,244.27,244.55,244.16,244.41,4341.0
2022-05-13 14:25:00,244.45,244.51,244.21,244.51,4000.0,244.45,244.51,244.21,244.51,4000.0
2022-05-13 14:30:00,244.6,245.02,244.6,244.75,3717.0,244.6,245.02,244.6,244.75,3717.0
2022-05-13 14:35:00,244.8,244.84,244.58,244.73,4396.0,244.8,244.84,244.58,244.73,4396.0
2022-05-13 14:40:00,244.73,245.09,244.72,245.01,4322.0,244.73,245.09,244.72,245.01,4322.0
2022-05-13 14:45:00,245.05,245.05,244.81,244.92,4886.0,245.05,245.05,244.81,244.92,4886.0
2022-05-13 14:50:00,244.91,246.34,244.91,246.32,8483.0,244.91,246.34,244.91,246.32,8483.0
2022-05-13 14:55:00,246.27,246.76,246.22,246.73,9327.0,246.27,246.76,246.22,246.73,9327.0
2022-05-13 15:00:00,246.81,246.98,246.75,246.84,10356.0,246.81,246.98,246.75,246.84,10356.0
2022-05-13 15:05:00,246.79,247.41,246.72,247.36,13296.0,246.79,247.41,246.72,247.36,13296.0
2022-05-13 15:10:00,247.39,247.45,246.73,247.29,19621.0,247.39,247.45,246.73,247.29,19621.0
2022-05-13 15:15:00,247.3,247.48,247.02,247.32,5887.0,247.3,247.48,247.02,247.32,5887.0
2022-05-13 15:20:00,247.34,247.54,247.13,247.21,9073.0,247.34,247.54,247.13,247.21,9073.0
2022-05-13 15:25:00,247.16,247.33,247.08,247.23,6152.0,247.16,247.33,247.08,247.23,6152.0
2022-05-13 15:30:00,247.26,247.5,246.76,246.76,12385.0,247.26,247.5,246.76,246.76,12385.0
2022-05-13 15:35:00,246.86,247.11,246.47,246.48,21261.0,246.86,247.11,246.47,246.48,21261.0
2022-05-13 15:40:00,246.52,247.29,246.46,247.18,16343.0,246.52,247.29,246.46,247.18,16343.0
2022-05-13 15:45:00,247.15,247.31,246.59,246.94,25099.0,247.15,247.31,246.59,246.94,25099.0
2022-05-13 15:50:00,246.98,247.2,246.18,246.97,32665.0,246.98,247.2,246.18,246.97,32665.0
2022-05-13 15:55:00,247.05,247.12,246.39,246.65,68406.0,247.05,247.12,246.39,246.65,68406.0
2022-05-16 09:30:00,245.85,247.2,244.61,246.72,27321.0,245.85,247.2,244.61,246.72,27321.0
2022-05-16 09:35:00,246.37,246.95,246.04,246.39,10627.0,246.37,246.95,246.04,246.39,10627.0
2022-05-16 09:40:00,246.29,246.29,245.14,245.6,10164.0,246.29,246.29,245.14,245.6,10164.0
2022-05-16 09:45:00,245.77,247.0,245.76,246.27,7509.0,245.77,247.0,245.76,246.27,7509.0
2022-05-16 09:50:00,246.6,246.62,245.82,246.04,15118.0,246.6,246.62,245.82,246.04,15118.0
2022-05-16 09:55:00,246.24,247.12,246.0,247.1,4183.0,246.24,247.12,246.0,247.1,4183.0
2022-05-16 10:00:00,247.2,247.86,246.87,247.6,8426.0,247.2,247.86,246.87,247.6,8426.0
2022-05-16 10:05:00,247.67,248.88,247.58,248.88,4901.0,247.67,248.88,247.58,248.88,4901.0
2022-05-16 10:10:00,248.87,249.48,248.83,249.45,6690.0,248.87,249.48,248.83,249.45,6690.0
2022-05-16 10:15:00,249.47,249.75,249.3,249.4,8965.0,249.47,249.75,249.3,249.4,8965.0
2022-05-16 10:20:00,249.41,249.71,249.09,249.18,6356.0,249.41,249.71,249.09,249.18,6356.0
2022-05-16 10:25:00,249.15,249.81,248.7,249.43,4876.0,249.15,249.81,248.7,249.43,4876.0
2022-05-16 10:30:00,249.27,249.57,249.13,249.23,12383.0,249.27,249.57,249.13,249.23,12383.0
2022-05-16 10:35:00,249.32,249.56,249.17,249.51,6604.0,249.32,249.56,249.17,249.51,6604.0
2022-05-16 10:40:00,249.52,249.88,249.19,249.22,8506.0,249.52,249.88,249.19,249.22,8506.0
2022-05-16 10:45:00,249.08,249.1,248.61,248.77,3579.0,249.08,249.1,248.61,248.77,3579.0
2022-05-16 10:50:00,248.89,249.34,248.78,249.32,3357.0,248.89,249.34,248.78,249.32,3357.0
2022-05-16 10:55:00,249.23,249.34,248.84,249.26,6680.0,249.23,249.34,248.84,249.26,6680.0
2022-05-16 11:00:00,249.25,249.54,249.09,249.54,6156.0,249.25,249.54,249.09,249.54,6156.0
2022-05-16 11:05:00,249.54,250.16,249.34,250.16,6367.0,249.54,250.16,249.34,250.16,6367.0
2022-05-16 11:10:00,250.0,250.74,249.97,250.5,13847.0,250.0,250.74,249.97,250.5,13847.0
2022-05-16 11:15:00,250.28,250.76,250.24,250.3,3324.0,250.28,250.76,250.24,250.3,3324.0
2022-05-16 11:20:00,250.36,250.65,250.14,250.4,3315.0,250.36,250.65,250.14,250.4,3315.0
2022-05-16 11:25:00,250.47,250.8,250.41,250.72,6594.0,250.47,250.8,250.41,250.72,6594.0
2022-05-16 11:30:00,250.69,251.34,250.6,251.34,6176.0,250.69,251.34,250.6,251.34,6176.0
2022-05-16 11:35:00,251.42,251.92,251.31,251.92,13565.0,251.42,251.92,251.31,251.92,13565.0
2022-05-16 11:40:00,251.91,252.38,251.82,252.38,11377.0,251.91,252.38,251.82,252.38,11377.0
2022-05-16 11:45:00,252.33,252.49,251.83,252.01,6743.0,252.33,252.49,251.83,252.01,6743.0
2022-05-16 11:50:00,251.87,252.01,251.51,251.9,5485.0,251.87,252.01,251.51,251.9,5485.0
2022-05-16 11:55:00,251.73,251.73,251.28,251.52,5251.0,251.73,251.73,251.28,251.52,5251.0
2022-05-16 12:00:00,251.5,251.78,251.39,251.4,5204.0,251.5,251.78,251.39,251.4,5204.0
2022-05-16 12:05:00,251.41,251.41,250.38,250.48,3270.0,251.41,251.41,250.38,250.48,3270.0
2022-05-16 12:10:00,250.48,250.49,250.0,250.0,4932.0,250.48,250.49,250.0,250.0,4932.0
2022-05-16 12:15:00,249.95,249.99,249.28,249.58,4678.0,249.95,249.99,249.28,249.58,4678.0
2022-05-16 12:20:00,249.53,249.93,249.45,249.83,2855.0,249.53,249.93,249.45,249.83,2855.0
2022-05-16 12:25:00,249.92,250.65,249.92,250.65,2957.0,249.92,250.65,249.92,250.65,2957.0
2022-05-16 12:30:00,250.66,251.03,250.66,251.03,1571.0,250.66,251.03,250.66,251.03,1571.0
2022-05-16 12:35:00,251.02,251.65,250.85,250.86,5414.0,251.02,251.65,250.85,250.86,5414.0
2022-05-16 12:40:00,250.63,250.8,250.58,250.71,2594.0,250.63,250.8,250.58,250.71,2594.0
2022-05-16 12:45:00,250.65,251.09,250.61,251.07,4036.0,250.65,251.09,250.61,251.07,4036.0
2022-05-16 12:50:00,251.0,251.11,250.62,250.7,10920.0,251.0,251.11,250.62,250.7,10920.0
2022-05-16 12:55:00,250.52,251.12,250.52,251.12,2225.0,250.52,251.12,250.52,251.12,2225.0
2022-05-16 13:00:00,250.96,251.31,250.96,251.03,2740.0,250.96,251.31,250.96,251.03,2740.0
2022-05-16 13:05:00,250.91,251.34,250.66,251.19,3828.0,250.91,251.34,250.66,251.19,3828.0
2022-05-16 13:10:00,251.12,251.82,251.12,251.56,3287.0,251.12,251.82,251.12,251.56,3287.0
2022-05-16 13:15:00,251.56,251.85,251.39,251.39,4637.0,251.56,251.85,251.39,251.39,4637.0
2022-05-16 13:20:00,251.48,251.79,251.18,251.53,7150.0,251.48,251.79,251.18,251.53,7150.0
2022-05-16 13:25:00,251.51,252.16,251.49,252.12,15609.0,251.51,252.16,251.49,252.12,15609.0
2022-05-16 13:30:00,252.3,252.56,252.26,252.49,3876.0,252.3,252.56,252.26,252.49,3876.0
2022-05-16 13:35:00,252.47,252.62,252.22,252.22,4814.0,252.47,252.62,252.22,252.22,4814.0
2022-05-16 13:40:00,252.36,252.51,251.99,252.38,3809.0,252.36,252.51,251.99,252.38,3809.0
2022-05-16 13:45:00,252.37,252.47,252.08,252.47,5225.0,252.37,252.47,252.08,252.47,5225.0
2022-05-16 13:50:00,252.45,252.75,252.18,252.43,6965.0,252.45,252.75,252.18,252.43,6965.0
2022-05-16 13:55:00,252.46,252.57,252.14,252.36,3888.0,252.46,252.57,252.14,252.36,3888.0
2022-05-16 14:00:00,252.39,252.49,252.12,252.49,3500.0,252.39,252.49,252.12,252.49,3500.0
2022-05-16 14:05:00,252.53,253.09,252.53,253.09,6435.0,252.53,253.09,252.53,253.09,6435.0
2022-05-16 14:10:00,252.95,253.13,252.95,253.03,12297.0,252.95,253.13,252.95,253.03,12297.0
2022-05-16 14:15:00,253.07,253.37,252.97,253.01,7807.0,253.07,253.37,252.97,253.01,7807.0
2022-05-16 14:20:00,253.16,253.67,253.16,253.63,16540.0,253.16,253.67,253.16,253.63,16540.0
2022-05-16 14:25:00,253.58,253.95,253.45,253.95,8185.0,253.58,253.95,253.45,253.95,8185.0
2022-05-16 14:30:00,253.95,254.05,253.82,253.98,9771.0,253.95,254.05,253.82,253.98,9771.0
2022-05-16 14:35:00,254.0,254.25,253.96,253.99,6587.0,254.0,254.25,253.96,253.99,6587.0
2022-05-16 14:40:00,254.03,254.13,253.84,253.86,11043.0,254.03,254.13,253.84,253.86,11043.0
2022-05-16 14:45:00,253.79,254.19,253.78,254.03,9906.0,253.79,254.19,253.78,254.03,9906.0
2022-05-16 14:50:00,254.03,254.19,254.02,254.03,24103.0,254.03,254.19,254.02,254.03,24103.0
2022-05-16 14:55:00,254.03,254.4,254.03,254.34,8033.0,254.03,254.4,254.03,254.34,8033.0
2022-05-16 15:00:00,254.4,254.71,254.17,254.43,7400.0,254.4,254.71,254.17,254.43,7400.0
2022-05-16 15:05:00,254.43,254.63,254.32,254.32,7603.0,254.43,254.63,254.32,254.32,7603.0
2022-05-16 15:10:00,254.32,254.44,253.84,253.87,12372.0,254.32,254.44,253.84,253.87,12372.0
2022-05-16 15:15:00,253.95,254.28,253.64,253.9,4967.0,253.95,254.28,253.64,253.9,4967.0
2022-05-16 15:20:00,253.88,253.88,253.49,253.74,25389.0,253.88,253.88,253.49,253.74,25389.0
2022-05-16 15:25:00,253.78,254.22,253.72,254.01,9973.0,253.78,254.22,253.72,254.01,9973.0
2022-05-16 15:30:00,254.11,254.49,254.0,254.22,10848.0,254.11,254.49,254.0,254.22,10848.0
2022-05-16 15:35:00,254.15,254.21,253.74,253.84,31053.0,254.15,254.21,253.74,253.84,31053.0
2022-05-16 15:40:00,253.99,254.15,253.99,254.01,18046.0,253.99,254.15,253.99,254.01,18046.0
2022-05-16 15:45:00,254.0,254.23,254.0,254.15,18268.0,254.0,254.23,254.0,254.15,18268.0
2022-05-16 15:50:00,254.21,254.66,254.17,254.52,39593.0,254.21,254.66,254.17,254.52,39593.0
2022-05-16 15:55:00,254.53,254.62,254.08,254.3,87552.0,254.53,254.62,254.08,254.3,87552.0
2022-05-17 09:30:00,255.67,257.55,254.67,255.21,30403.0,255.67,257.55,254.67,255.21,30403.0
2022-05-17 09:35:00,254.9,256.0,254.9,255.26,8292.0,254.9,256.0,254.9,255.26,8292.0
2022-05-17 09:40:00,255.67,256.93,255.62,256.2,5854.0,255.67,256.93,255.62,256.2,5854.0
2022-05-17 09:45:00,256.38,257.88,256.38,257.7,8781.0,256.38,257.88,256.38,257.7,8781.0
2022-05-17 09:50:00,257.46,257.75,256.53,256.61,5025.0,257.46,257.75,256.53,256.61,5025.0
2022-05-17 09:55:00,256.59,257.39,256.58,257.39,6191.0,256.59,257.39,256.58,257.39,6191.0
2022-05-17 10:00:00,257.56,258.31,257.19,258.19,8354.0,257.56,258.31,257.19,258.19,8354.0
2022-05-17 10:05:00,258.18,258.58,257.82,258.45,7836.0,258.18,258.58,257.82,258.45,7836.0
2022-05-17 10:10:00,258.71,259.25,258.62,258.92,3752.0,258.71,259.25,258.62,258.92,3752.0
2022-05-17 10:15:00,258.98,258.98,258.23,258.23,8534.0,258.98,258.98,258.23,258.23,8534.0
2022-05-17 10:20:00,258.38,258.61,258.18,258.48,7840.0,258.38,258.61,258.18,258.48,7840.0
2022-05-17 10:25:00,258.61,258.82,258.32,258.33,5637.0,258.61,258.82,258.32,258.33,5637.0
2022-05-17 10:30:00,258.47,259.03,258.41,259.03,2201.0,258.47,259.03,258.41,259.03,2201.0
2022-05-17 10:35:00,259.23,259.34,258.65,259.2,5799.0,259.23,259.34,258.65,259.2,5799.0
2022-05-17 10:40:00,259.05,259.21,258.72,258.83,4812.0,259.05,259.21,258.72,258.83,4812.0
2022-05-17 10:45:00,258.74,259.93,258.63,259.77,9256.0,258.74,259.93,258.63,259.77,9256.0
2022-05-17 10:50:00,259.6,259.97,259.6,259.88,12397.0,259.6,259.97,259.6,259.88,12397.0
2022-05-17 10:55:00,259.88,259.92,259.62,259.81,15886.0,259.88,259.92,259.62,259.81,15886.0
2022-05-17 11:00:00,259.91,259.92,259.78,259.87,14414.0,259.91,259.92,259.78,259.87,14414.0
2022-05-17 11:05:00,259.87,260.14,259.78,260.11,11608.0,259.87,260.14,259.78,260.11,11608.0
2022-05-17 11:10:00,260.24,260.37,260.08,260.2,4490.0,260.24,260.37,260.08,260.2,4490.0
2022-05-17 11:15:00,260.14,260.92,260.14,260.79,20173.0,260.14,260.92,260.14,260.79,20173.0
2022-05-17 11:20:00,260.79,261.0,260.79,260.95,4597.0,260.79,261.0,260.79,260.95,4597.0
2022-05-17 11:25:00,260.99,261.26,260.98,261.18,5935.0,260.99,261.26,260.98,261.18,5935.0
2022-05-17 11:30:00,261.17,261.57,261.1,261.45,7088.0,261.17,261.57,261.1,261.45,7088.0
2022-05-17 11:35:00,261.44,261.61,261.35,261.52,18786.0,261.44,261.61,261.35,261.52,18786.0
2022-05-17 11:40:00,261.53,261.91,261.46,261.91,14799.0,261.53,261.91,261.46,261.91,14799.0
2022-05-17 11:45:00,261.88,262.0,261.53,261.55,8710.0,261.88,262.0,261.53,261.55,8710.0
2022-05-17 11:50:00,261.58,262.13,261.56,261.57,18478.0,261.58,262.13,261.56,261.57,18478.0
2022-05-17 11:55:00,261.57,262.25,261.54,262.16,10852.0,261.57,262.25,261.54,262.16,10852.0
2022-05-17 12:00:00,262.06,262.34,261.98,262.22,12404.0,262.06,262.34,261.98,262.22,12404.0
2022-05-17 12:05:00,262.17,262.34,261.85,262.19,3595.0,262.17,262.34,261.85,262.19,3595.0
2022-05-17 12:10:00,262.19,262.42,262.04,262.16,8865.0,262.19,262.42,262.04,262.16,8865.0
2022-05-17 12:15:00,262.01,262.35,261.69,262.03,8082.0,262.01,262.35,261.69,262.03,8082.0
2022-05-17 12:20:00,262.05,262.21,261.89,262.21,4454.0,262.05,262.21,261.89,262.21,4454.0
2022-05-17 12:25:00,262.29,262.85,262.1,262.7,10282.0,262.29,262.85,262.1,262.7,10282.0
2022-05-17 12:30:00,262.67,262.67,262.05,262.2,11026.0,262.67,262.67,262.05,262.2,11026.0
2022-05-17 12:35:00,262.16,262.45,262.12,262.45,3705.0,262.16,262.45,262.12,262.45,3705.0
2022-05-17 12:40:00,262.48,262.49,262.29,262.49,22633.0,262.48,262.49,262.29,262.49,22633.0
2022-05-17 12:45:00,262.42,262.83,262.37,262.65,2989.0,262.42,262.83,262.37,262.65,2989.0
2022-05-17 12:50:00,262.65,262.87,262.56,262.71,2606.0,262.65,262.87,262.56,262.71,2606.0
2022-05-17 12:55:00,262.7,262.7,262.43,262.58,2358.0,262.7,262.7,262.43,262.58,2358.0
2022-05-17 13:00:00,262.54,262.65,262.29,262.63,9677.0,262.54,262.65,262.29,262.63,9677.0
2022-05-17 13:05:00,262.66,262.8,262.51,262.7,7978.0,262.66,262.8,262.51,262.7,7978.0
2022-05-17 13:10:00,262.46,262.64,262.29,262.5,3749.0,262.46,262.64,262.29,262.5,3749.0
2022-05-17 13:15:00,262.56,262.77,262.56,262.73,4129.0,262.56,262.77,262.56,262.73,4129.0
2022-05-17 13:20:00,262.73,262.95,262.28,262.4,4440.0,262.73,262.95,262.28,262.4,4440.0
2022-05-17 13:25:00,262.39,262.44,261.81,261.81,4182.0,262.39,262.44,261.81,261.81,4182.0
2022-05-17 13:30:00,261.59,261.6,261.2,261.44,10243.0,261.59,261.6,261.2,261.44,10243.0
2022-05-17 13:35:00,261.38,262.21,261.34,262.19,4767.0,261.38,262.21,261.34,262.19,4767.0
2022-05-17 13:40:00,262.15,262.15,261.65,261.69,6261.0,262.15,262.15,261.65,261.69,6261.0
2022-05-17 13:45:00,261.69,261.78,261.49,261.72,8266.0,261.69,261.78,261.49,261.72,8266.0
2022-05-17 13:50:00,261.75,261.83,261.45,261.71,14490.0,261.75,261.83,261.45,261.71,14490.0
2022-05-17 13:55:00,261.75,262.18,261.65,262.02,11854.0,261.75,262.18,261.65,262.02,11854.0
2022-05-17 14:00:00,261.91,261.94,261.33,261.38,4013.0,261.91,261.94,261.33,261.38,4013.0
2022-05-17 14:05:00,261.35,261.71,261.08,261.68,9000.0,261.35,261.71,261.08,261.68,9000.0
2022-05-17 14:10:00,261.51,261.51,259.85,260.26,14727.0,261.51,261.51,259.85,260.26,14727.0
2022-05-17 14:15:00,260.47,260.62,260.09,260.2,6141.0,260.47,260.62,260.09,260.2,6141.0
2022-05-17 14:20:00,260.05,260.21,259.38,260.16,10237.0,260.05,260.21,259.38,260.16,10237.0
2022-05-17 14:25:00,260.07,260.38,259.93,260.24,6616.0,260.07,260.38,259.93,260.24,6616.0
2022-05-17 14:30:00,260.01,260.25,259.56,259.62,4469.0,260.01,260.25,259.56,259.62,4469.0
2022-05-17 14:35:00,259.48,260.59,259.39,260.59,9968.0,259.48,260.59,259.39,260.59,9968.0
2022-05-17 14:40:00,260.59,261.26,260.55,261.05,11580.0,260.59,261.26,260.55,261.05,11580.0
2022-05-17 14:45:00,261.12,261.41,260.91,261.25,6915.0,261.12,261.41,260.91,261.25,6915.0
2022-05-17 14:50:00,261.3,261.65,261.08,261.35,7215.0,261.3,261.65,261.08,261.35,7215.0
2022-05-17 14:55:00,261.28,261.47,261.14,261.42,3802.0,261.28,261.47,261.14,261.42,3802.0
2022-05-17 15:00:00,261.4,261.91,261.3,261.89,7300.0,261.4,261.91,261.3,261.89,7300.0
2022-05-17 15:05:00,261.81,262.12,261.68,261.82,7746.0,261.81,262.12,261.68,261.82,7746.0
2022-05-17 15:10:00,261.84,261.84,261.49,261.49,6458.0,261.84,261.84,261.49,261.49,6458.0
2022-05-17 15:15:00,261.54,261.85,261.53,261.85,6850.0,261.54,261.85,261.53,261.85,6850.0
2022-05-17 15:20:00,261.83,261.99,261.76,261.93,5027.0,261.83,261.99,261.76,261.93,5027.0
2022-05-17 15:25:00,262.02,262.1,261.87,262.09,7398.0,262.02,262.1,261.87,262.09,7398.0
2022-05-17 15:30:00,262.06,262.06,261.28,261.28,8600.0,262.06,262.06,261.28,261.28,8600.0
2022-05-17 15:35:00,261.35,261.42,261.13,261.14,7699.0,261.35,261.42,261.13,261.14,7699.0
2022-05-17 15:40:00,261.14,261.53,260.9,261.41,6237.0,261.14,261.53,260.9,261.41,6237.0
2022-05-17 15:45:00,261.36,261.38,260.86,260.87,16240.0,261.36,261.38,260.86,260.87,16240.0
2022-05-17 15:50:00,260.97,262.05,260.97,261.82,36061.0,260.97,262.05,260.97,261.82,36061.0
2022-05-17 15:55:00,261.81,262.26,261.71,261.82,78774.0,261.81,262.26,261.71,261.82,78774.0
2022-05-18 09:30:00,260.26,262.08,259.48,261.61,21289.0,260.26,262.08,259.48,261.61,21289.0
2022-05-18 09:35:00,261.53,261.96,261.18,261.55,3092.0,261.53,261.96,261.18,261.55,3092.0
2022-05-18 09:40:00,261.36,261.91,260.76,261.63,4953.0,261.36,261.91,260.76,261.63,4953.0
2022-05-18 09:45:00,261.54,261.8,260.7,260.78,5291.0,261.54,261.8,260.7,260.78,5291.0
2022-05-18 09:50:00,260.96,260.96,259.57,259.57,3471.0,260.96,260.96,259.57,259.57,3471.0
2022-05-18 09:55:00,259.69,259.96,259.38,259.75,3490.0,259.69,259.96,259.38,259.75,3490.0
2022-05-18 10:00:00,259.74,259.74,259.03,259.51,9208.0,259.74,259.74,259.03,259.51,9208.0
2022-05-18 10:05:00,259.53,259.6,257.78,258.03,9169.0,259.53,259.6,257.78,258.03,9169.0
2022-05-18 10:10:00,257.95,258.05,257.26,257.95,12277.0,257.95,258.05,257.26,257.95,12277.0
2022-05-18 10:15:00,258.06,258.42,257.75,258.11,8671.0,258.06,258.42,257.75,258.11,8671.0
2022-05-18 10:20:00,258.19,258.27,257.71,258.25,25167.0,258.19,258.27,257.71,258.25,25167.0
2022-05-18 10:25:00,258.35,258.35,257.36,257.51,3443.0,258.35,258.35,257.36,257.51,3443.0
2022-05-18 10:30:00,257.54,257.74,257.25,257.41,3700.0,257.54,257.74,257.25,257.41,3700.0
2022-05-18 10:35:00,257.31,257.38,256.39,256.87,35127.0,257.31,257.38,256.39,256.87,35127.0
2022-05-18 10:40:00,256.81,257.18,256.62,257.09,4600.0,256.81,257.18,256.62,257.09,4600.0
2022-05-18 10:45:00,257.02,257.45,257.0,257.27,2600.0,257.02,257.45,257.0,257.27,2600.0
2022-05-18 10:50:00,257.42,257.42,256.84,257.0,6600.0,257.42,257.42,256.84,257.0,6600.0
2022-05-18 10:55:00,257.17,257.19,256.13,256.34,5923.0,257.17,257.19,256.13,256.34,5923.0
2022-05-18 11:00:00,256.39,256.39,255.58,255.67,12283.0,256.39,256.39,255.58,255.67,12283.0
2022-05-18 11:05:00,255.7,255.8,255.09,255.09,15540.0,255.7,255.8,255.09,255.09,15540.0
2022-05-18 11:10:00,255.09,255.15,254.85,255.15,2879.0,255.09,255.15,254.85,255.15,2879.0
2022-05-18 11:15:00,255.12,255.12,254.15,254.51,10480.0,255.12,255.12,254.15,254.51,10480.0
2022-05-18 11:20:00,254.65,254.87,254.44,254.46,3514.0,254.65,254.87,254.44,254.46,3514.0
2022-05-18 11:25:00,254.57,254.78,254.43,254.63,3314.0,254.57,254.78,254.43,254.63,3314.0
2022-05-18 11:30:00,254.75,255.19,254.59,255.18,16527.0,254.75,255.19,254.59,255.18,16527.0
2022-05-18 11:35:00,255.18,255.41,255.11,255.19,5142.0,255.18,255.41,255.11,255.19,5142.0
2022-05-18 11:40:00,255.18,255.31,255.04,255.07,4529.0,255.18,255.31,255.04,255.07,4529.0
2022-05-18 11:45:00,255.17,255.18,254.37,254.84,4809.0,255.17,255.18,254.37,254.84,4809.0
2022-05-18 11:50:00,254.89,254.89,254.2,254.33,4517.0,254.89,254.89,254.2,254.33,4517.0
2022-05-18 11:55:00,254.27,254.67,254.27,254.43,6354.0,254.27,254.67,254.27,254.43,6354.0
2022-05-18 12:00:00,254.47,254.47,253.42,253.51,11423.0,254.47,254.47,253.42,253.51,11423.0
2022-05-18 12:05:00,253.41,253.65,253.23,253.4,5310.0,253.41,253.65,253.23,253.4,5310.0
2022-05-18 12:10:00,253.29,253.97,253.27,253.97,15112.0,253.29,253.97,253.27,253.97,15112.0
2022-05-18 12:15:00,254.14,254.33,253.85,253.85,3611.0,254.14,254.33,253.85,253.85,3611.0
2022-05-18 12:20:00,253.81,254.0,253.7,253.84,3100.0,253.81,254.0,253.7,253.84,3100.0
2022-05-18 12:25:00,253.92,254.35,253.91,254.16,3515.0,253.92,254.35,253.91,254.16,3515.0
2022-05-18 12:30:00,254.22,254.59,254.18,254.59,3510.0,254.22,254.59,254.18,254.59,3510.0
2022-05-18 12:35:00,254.57,255.35,254.54,255.24,13063.0,254.57,255.35,254.54,255.24,13063.0
2022-05-18 12:40:00,255.43,255.58,255.42,255.46,1000.0,255.43,255.58,255.42,255.46,1000.0
2022-05-18 12:45:00,255.36,255.36,255.25,255.3,800.0,255.36,255.36,255.25,255.3,800.0
2022-05-18 12:50:00,255.44,255.69,255.44,255.67,4300.0,255.44,255.69,255.44,255.67,4300.0
2022-05-18 12:55:00,255.78,256.07,255.75,256.04,2356.0,255.78,256.07,255.75,256.04,2356.0
2022-05-18 13:00:00,256.03,256.03,255.4,255.63,3104.0,256.03,256.03,255.4,255.63,3104.0
2022-05-18 13:05:00,255.72,255.75,255.36,255.38,6508.0,255.72,255.75,255.36,255.38,6508.0
2022-05-18 13:10:00,255.02,255.22,254.85,255.22,3864.0,255.02,255.22,254.85,255.22,3864.0
2022-05-18 13:15:00,255.11,255.3,254.99,255.25,3366.0,255.11,255.3,254.99,255.25,3366.0
2022-05-18 13:20:00,255.37,255.51,254.78,254.79,2200.0,255.37,255.51,254.78,254.79,2200.0
2022-05-18 13:25:00,254.98,255.11,254.55,254.73,4894.0,254.98,255.11,254.55,254.73,4894.0
2022-05-18 13:30:00,254.83,254.91,254.14,254.45,5149.0,254.83,254.91,254.14,254.45,5149.0
2022-05-18 13:35:00,254.53,254.88,254.52,254.77,3009.0,254.53,254.88,254.52,254.77,3009.0
2022-05-18 13:40:00,254.8,254.8,254.44,254.77,2400.0,254.8,254.8,254.44,254.77,2400.0
2022-05-18 13:45:00,254.82,254.85,254.6,254.6,2044.0,254.82,254.85,254.6,254.6,2044.0
2022-05-18 13:50:00,254.56,254.69,254.14,254.29,4208.0,254.56,254.69,254.14,254.29,4208.0
2022-05-18 13:55:00,254.26,254.7,254.0,254.13,6473.0,254.26,254.7,254.0,254.13,6473.0
2022-05-18 14:00:00,254.34,254.75,254.27,254.68,1600.0,254.34,254.75,254.27,254.68,1600.0
2022-05-18 14:05:00,254.73,254.8,254.38,254.64,3008.0,254.73,254.8,254.38,254.64,3008.0
2022-05-18 14:10:00,254.71,254.77,254.29,254.41,2848.0,254.71,254.77,254.29,254.41,2848.0
2022-05-18 14:15:00,254.39,254.98,254.33,254.86,5160.0,254.39,254.98,254.33,254.86,5160.0
2022-05-18 14:20:00,254.87,255.09,254.73,254.91,3296.0,254.87,255.09,254.73,254.91,3296.0
2022-05-18 14:25:00,254.91,255.27,254.9,255.12,4836.0,254.91,255.27,254.9,255.12,4836.0
2022-05-18 14:30:00,255.04,255.12,254.39,254.47,6465.0,255.04,255.12,254.39,254.47,6465.0
2022-05-18 14:35:00,254.39,254.45,254.23,254.27,2780.0,254.39,254.45,254.23,254.27,2780.0
2022-05-18 14:40:00,254.33,254.45,254.0,254.19,4830.0,254.33,254.45,254.0,254.19,4830.0
2022-05-18 14:45:00,254.19,254.72,253.89,254.33,10987.0,254.19,254.72,253.89,254.33,10987.0
2022-05-18 14:50:00,254.38,254.45,253.74,253.9,3489.0,254.38,254.45,253.74,253.9,3489.0
2022-05-18 14:55:00,253.81,254.17,253.66,253.86,11693.0,253.81,254.17,253.66,253.86,11693.0
2022-05-18 15:00:00,253.94,254.03,253.47,253.56,3302.0,253.94,254.03,253.47,253.56,3302.0
2022-05-18 15:05:00,253.49,253.63,253.17,253.17,3839.0,253.49,253.63,253.17,253.17,3839.0
2022-05-18 15:10:00,253.22,253.35,252.96,252.96,6737.0,253.22,253.35,252.96,252.96,6737.0
2022-05-18 15:15:00,252.94,253.27,252.81,252.83,5434.0,252.94,253.27,252.81,252.83,5434.0
2022-05-18 15:20:00,252.95,253.0,252.29,252.45,14951.0,252.95,253.0,252.29,252.45,14951.0
2022-05-18 15:25:00,252.4,252.4,251.77,251.88,7335.0,252.4,252.4,251.77,251.88,7335.0
2022-05-18 15:30:00,251.88,251.95,251.7,251.82,11550.0,251.88,251.95,251.7,251.82,11550.0
2022-05-18 15:35:00,251.79,252.98,251.79,252.61,10476.0,251.79,252.98,251.79,252.61,10476.0
2022-05-18 15:40:00,252.59,252.78,252.04,252.21,11055.0,252.59,252.78,252.04,252.21,11055.0
2022-05-18 15:45:00,252.25,252.56,252.06,252.35,19841.0,252.25,252.56,252.06,252.35,19841.0
2022-05-18 15:50:00,252.42,252.52,251.41,251.72,24806.0,252.42,252.52,251.41,251.72,24806.0
2022-05-18 15:55:00,251.66,252.62,251.59,252.36,80432.0,251.66,252.62,251.59,252.36,80432.0
2022-05-19 09:30:00,252.55,253.77,251.11,252.17,21602.0,252.55,253.77,251.11,252.17,21602.0
2022-05-19 09:35:00,252.34,254.14,252.34,253.2,7704.0,252.34,254.14,252.34,253.2,7704.0
2022-05-19 09:40:00,253.19,253.56,252.26,252.68,9473.0,253.19,253.56,252.26,252.68,9473.0
2022-05-19 09:45:00,252.68,252.9,251.69,251.8,11515.0,252.68,252.9,251.69,251.8,11515.0
2022-05-19 09:50:00,251.83,251.83,250.59,251.04,5050.0,251.83,251.83,250.59,251.04,5050.0
2022-05-19 09:55:00,251.27,251.83,250.38,251.46,9146.0,251.27,251.83,250.38,251.46,9146.0
2022-05-19 10:00:00,251.56,252.0,251.0,251.42,9279.0,251.56,252.0,251.0,251.42,9279.0
2022-05-19 10:05:00,251.3,251.48,250.85,251.17,30845.0,251.3,251.48,250.85,251.17,30845.0
2022-05-19 10:10:00,251.31,251.81,251.31,251.41,3913.0,251.31,251.81,251.31,251.41,3913.0
2022-05-19 10:15:00,251.77,252.42,251.4,252.16,7944.0,251.77,252.42,251.4,252.16,7944.0
2022-05-19 10:20:00,252.14,252.87,252.11,252.54,3510.0,252.14,252.87,252.11,252.54,3510.0
2022-05-19 10:25:00,252.14,252.14,251.44,251.7,2830.0,252.14,252.14,251.44,251.7,2830.0
2022-05-19 10:30:00,251.48,252.24,251.37,252.08,4130.0,251.48,252.24,251.37,252.08,4130.0
2022-05-19 10:35:00,252.24,252.25,251.65,251.77,4149.0,252.24,252.25,251.65,251.77,4149.0
2022-05-19 10:40:00,251.77,251.87,251.41,251.87,2844.0,251.77,251.87,251.41,251.87,2844.0
2022-05-19 10:45:00,252.1,252.62,251.95,252.37,4535.0,252.1,252.62,251.95,252.37,4535.0
2022-05-19 10:50:00,252.29,253.21,252.24,253.2,5021.0,252.29,253.21,252.24,253.2,5021.0
2022-05-19 10:55:00,253.2,253.61,253.03,253.55,4015.0,253.2,253.61,253.03,253.55,4015.0
2022-05-19 11:00:00,253.58,254.01,253.43,254.01,4207.0,253.58,254.01,253.43,254.01,4207.0
2022-05-19 11:05:00,254.18,254.31,253.42,254.3,9442.0,254.18,254.31,253.42,254.3,9442.0
2022-05-19 11:10:00,254.45,255.01,254.35,254.49,7269.0,254.45,255.01,254.35,254.49,7269.0
2022-05-19 11:15:00,254.38,254.5,253.81,254.3,10518.0,254.38,254.5,253.81,254.3,10518.0
2022-05-19 11:20:00,254.31,254.98,254.2,254.91,6725.0,254.31,254.98,254.2,254.91,6725.0
2022-05-19 11:25:00,254.69,254.69,254.09,254.15,6654.0,254.69,254.69,254.09,254.15,6654.0
2022-05-19 11:30:00,254.27,254.9,254.27,254.9,6198.0,254.27,254.9,254.27,254.9,6198.0
2022-05-19 11:35:00,254.7,255.25,254.63,255.25,3824.0,254.7,255.25,254.63,255.25,3824.0
2022-05-19 11:40:00,255.11,256.43,255.11,256.27,5561.0,255.11,256.43,255.11,256.27,5561.0
2022-05-19 11:45:00,256.38,257.15,256.34,256.77,7928.0,256.38,257.15,256.34,256.77,7928.0
2022-05-19 11:50:00,256.76,256.76,255.67,255.77,9450.0,256.76,256.76,255.67,255.77,9450.0
2022-05-19 11:55:00,255.83,255.83,255.4,255.56,5167.0,255.83,255.83,255.4,255.56,5167.0
2022-05-19 12:00:00,255.59,255.59,255.01,255.39,6320.0,255.59,255.59,255.01,255.39,6320.0
2022-05-19 12:05:00,255.38,256.17,255.35,256.02,3497.0,255.38,256.17,255.35,256.02,3497.0
2022-05-19 12:10:00,255.94,256.35,255.86,256.1,4011.0,255.94,256.35,255.86,256.1,4011.0
2022-05-19 12:15:00,256.1,256.43,255.76,255.76,4783.0,256.1,256.43,255.76,255.76,4783.0
2022-05-19 12:20:00,255.73,255.73,255.24,255.24,2995.0,255.73,255.73,255.24,255.24,2995.0
2022-05-19 12:25:00,255.52,255.52,255.26,255.45,2576.0,255.52,255.52,255.26,255.45,2576.0
2022-05-19 12:30:00,255.47,255.74,255.36,255.61,4000.0,255.47,255.74,255.36,255.61,4000.0
2022-05-19 12:35:00,255.74,255.74,255.03,255.11,3332.0,255.74,255.74,255.03,255.11,3332.0
2022-05-19 12:40:00,255.09,255.13,254.54,254.6,2100.0,255.09,255.13,254.54,254.6,2100.0
2022-05-19 12:45:00,254.64,254.65,254.29,254.44,6040.0,254.64,254.65,254.29,254.44,6040.0
2022-05-19 12:50:00,254.52,255.9,254.52,254.99,25053.0,254.52,255.9,254.52,254.99,25053.0
2022-05-19 12:55:00,255.16,255.48,254.99,255.29,4898.0,255.16,255.48,254.99,255.29,4898.0
2022-05-19 13:00:00,255.28,255.28,254.51,254.9,6905.0,255.28,255.28,254.51,254.9,6905.0
2022-05-19 13:05:00,254.71,255.31,254.66,255.09,4446.0,254.71,255.31,254.66,255.09,4446.0
2022-05-19 13:10:00,255.25,255.25,254.15,254.4,6179.0,255.25,255.25,254.15,254.4,6179.0
2022-05-19 13:15:00,254.37,254.81,254.12,254.81,37998.0,254.37,254.81,254.12,254.81,37998.0
2022-05-19 13:20:00,254.9,256.05,254.72,255.88,2752.0,254.9,256.05,254.72,255.88,2752.0
2022-05-19 13:25:00,256.08,256.49,255.94,255.96,2924.0,256.08,256.49,255.94,255.96,2924.0
2022-05-19 13:30:00,256.09,256.22,255.16,255.29,10352.0,256.09,256.22,255.16,255.29,10352.0
2022-05-19 13:35:00,255.08,255.47,254.89,255.33,7801.0,255.08,255.47,254.89,255.33,7801.0
2022-05-19 13:40:00,255.36,255.59,255.15,255.25,2890.0,255.36,255.59,255.15,255.25,2890.0
2022-05-19 13:45:00,255.14,255.27,254.51,254.53,4008.0,255.14,255.27,254.51,254.53,4008.0
2022-05-19 13:50:00,254.68,255.55,254.68,255.24,5300.0,254.68,255.55,254.68,255.24,5300.0
2022-05-19 13:55:00,255.35,255.97,255.23,255.5,10285.0,255.35,255.97,255.23,255.5,10285.0
2022-05-19 14:00:00,255.58,255.58,254.99,255.0,6103.0,255.58,255.58,254.99,255.0,6103.0
2022-05-19 14:05:00,254.87,254.91,254.4,254.55,6174.0,254.87,254.91,254.4,254.55,6174.0
2022-05-19 14:10:00,254.59,254.75,254.22,254.38,3869.0,254.59,254.75,254.22,254.38,3869.0
2022-05-19 14:15:00,254.53,254.79,254.36,254.48,3964.0,254.53,254.79,254.36,254.48,3964.0
2022-05-19 14:20:00,254.45,254.98,254.36,254.73,4175.0,254.45,254.98,254.36,254.73,4175.0
2022-05-19 14:25:00,254.62,254.7,254.19,254.58,2500.0,254.62,254.7,254.19,254.58,2500.0
2022-05-19 14:30:00,254.5,254.74,254.43,254.48,3795.0,254.5,254.74,254.43,254.48,3795.0
2022-05-19 14:35:00,254.57,255.0,254.28,254.83,8798.0,254.57,255.0,254.28,254.83,8798.0
2022-05-19 14:40:00,254.7,254.76,254.25,254.58,4506.0,254.7,254.76,254.25,254.58,4506.0
2022-05-19 14:45:00,254.62,255.0,254.62,255.0,14806.0,254.62,255.0,254.62,255.0,14806.0
2022-05-19 14:50:00,254.96,255.5,254.93,255.29,10516.0,254.96,255.5,254.93,255.29,10516.0
2022-05-19 14:55:00,255.35,255.44,254.89,255.29,7577.0,255.35,255.44,254.89,255.29,7577.0
2022-05-19 15:00:00,255.4,255.7,254.98,255.48,9940.0,255.4,255.7,254.98,255.48,9940.0
2022-05-19 15:05:00,255.4,255.56,255.03,255.03,4956.0,255.4,255.56,255.03,255.03,4956.0
2022-05-19 15:10:00,254.81,254.91,254.36,254.5,6098.0,254.81,254.91,254.36,254.5,6098.0
2022-05-19 15:15:00,254.56,254.57,253.91,254.08,4831.0,254.56,254.57,253.91,254.08,4831.0
2022-05-19 15:20:00,254.07,254.12,253.5,253.5,5186.0,254.07,254.12,253.5,253.5,5186.0
2022-05-19 15:25:00,253.51,253.76,253.26,253.32,5342.0,253.51,253.76,253.26,253.32,5342.0
2022-05-19 15:30:00,253.36,253.61,253.05,253.61,10568.0,253.36,253.61,253.05,253.61,10568.0
2022-05-19 15:35:00,253.6,254.14,253.52,254.05,11481.0,253.6,254.14,253.52,254.05,11481.0
2022-05-19 15:40:00,254.02,254.87,254.01,254.84,19010.0,254.02,254.87,254.01,254.84,19010.0
2022-05-19 15:45:00,254.79,255.0,254.44,254.9,19235.0,254.79,255.0,254.44,254.9,19235.0
2022-05-19 15:50:00,255.0,255.33,254.54,255.33,45340.0,255.0,255.33,254.54,255.33,45340.0
2022-05-19 15:55:00,255.44,256.12,255.25,255.46,79834.0,255.44,256.12,255.25,255.46,79834.0
2022-05-20 09:30:00,256.61,258.1,255.89,256.77,45897.0,256.61,258.1,255.89,256.77,45897.0
2022-05-20 09:35:00,256.86,256.93,256.1,256.59,5911.0,256.86,256.93,256.1,256.59,5911.0
2022-05-20 09:40:00,256.67,256.73,255.77,255.9,34945.0,256.67,256.73,255.77,255.9,34945.0
2022-05-20 09:45:00,255.9,257.35,255.63,257.15,45754.0,255.9,257.35,255.63,257.15,45754.0
2022-05-20 09:50:00,257.12,257.31,256.06,256.43,11109.0,257.12,257.31,256.06,256.43,11109.0
2022-05-20 09:55:00,256.33,256.42,255.5,256.0,10310.0,256.33,256.42,255.5,256.0,10310.0
2022-05-20 10:00:00,256.05,256.06,255.19,255.63,7610.0,256.05,256.06,255.19,255.63,7610.0
2022-05-20 10:05:00,255.67,256.02,254.87,254.87,14296.0,255.67,256.02,254.87,254.87,14296.0
2022-05-20 10:10:00,254.89,255.77,254.86,255.77,9504.0,254.89,255.77,254.86,255.77,9504.0
2022-05-20 10:15:00,255.77,256.77,255.77,256.31,5692.0,255.77,256.77,255.77,256.31,5692.0
2022-05-20 10:20:00,256.36,256.38,255.69,255.7,8206.0,256.36,256.38,255.69,255.7,8206.0
2022-05-20 10:25:00,255.61,255.63,254.52,254.95,20810.0,255.61,255.63,254.52,254.95,20810.0
2022-05-20 10:30:00,254.97,254.97,253.82,253.82,19324.0,254.97,254.97,253.82,253.82,19324.0
2022-05-20 10:35:00,253.77,254.62,253.68,254.62,5515.0,253.77,254.62,253.68,254.62,5515.0
2022-05-20 10:40:00,254.73,255.39,254.73,255.34,5803.0,254.73,255.39,254.73,255.34,5803.0
2022-05-20 10:45:00,255.23,256.11,255.23,255.72,4257.0,255.23,256.11,255.23,255.72,4257.0
2022-05-20 10:50:00,255.72,255.84,255.1,255.11,5271.0,255.72,255.84,255.1,255.11,5271.0
2022-05-20 10:55:00,255.02,255.36,254.77,254.9,7157.0,255.02,255.36,254.77,254.9,7157.0
2022-05-20 11:00:00,254.86,255.53,254.86,255.4,5844.0,254.86,255.53,254.86,255.4,5844.0
2022-05-20 11:05:00,255.53,255.75,255.14,255.21,6064.0,255.53,255.75,255.14,255.21,6064.0
2022-05-20 11:10:00,255.18,255.48,254.31,254.42,8544.0,255.18,255.48,254.31,254.42,8544.0
2022-05-20 11:15:00,254.42,254.53,254.06,254.46,7771.0,254.42,254.53,254.06,254.46,7771.0
2022-05-20 11:20:00,254.44,254.58,253.79,253.79,9554.0,254.44,254.58,253.79,253.79,9554.0
2022-05-20 11:25:00,253.8,254.23,253.6,253.79,5906.0,253.8,254.23,253.6,253.79,5906.0
2022-05-20 11:30:00,253.69,253.94,253.35,253.84,7274.0,253.69,253.94,253.35,253.84,7274.0
2022-05-20 11:35:00,253.93,254.11,253.36,253.49,6733.0,253.93,254.11,253.36,253.49,6733.0
2022-05-20 11:40:00,253.56,254.18,253.56,253.95,3719.0,253.56,254.18,253.56,253.95,3719.0
2022-05-20 11:45:00,253.8,254.26,253.77,254.26,2725.0,253.8,254.26,253.77,254.26,2725.0
2022-05-20 11:50:00,254.2,254.49,254.03,254.03,5018.0,254.2,254.49,254.03,254.03,5018.0
2022-05-20 11:55:00,254.09,254.34,253.99,254.16,3259.0,254.09,254.34,253.99,254.16,3259.0
2022-05-20 12:00:00,254.21,254.3,253.85,254.03,3100.0,254.21,254.3,253.85,254.03,3100.0
2022-05-20 12:05:00,254.04,254.46,253.25,253.26,4705.0,254.04,254.46,253.25,253.26,4705.0
2022-05-20 12:10:00,253.09,253.36,252.51,253.24,5335.0,253.09,253.36,252.51,253.24,5335.0
2022-05-20 12:15:00,253.24,253.49,253.23,253.44,6723.0,253.24,253.49,253.23,253.44,6723.0
2022-05-20 12:20:00,253.52,254.26,253.46,254.26,3929.0,253.52,254.26,253.46,254.26,3929.0
2022-05-20 12:25:00,254.16,254.42,253.83,254.42,7394.0,254.16,254.42,253.83,254.42,7394.0
2022-05-20 12:30:00,254.42,254.9,254.23,254.65,9265.0,254.42,254.9,254.23,254.65,9265.0
2022-05-20 12:35:00,254.55,254.67,254.11,254.31,6304.0,254.55,254.67,254.11,254.31,6304.0
2022-05-20 12:40:00,254.15,254.15,253.52,253.52,5418.0,254.15,254.15,253.52,253.52,5418.0
2022-05-20 12:45:00,253.49,253.95,253.04,253.95,4575.0,253.49,253.95,253.04,253.95,4575.0
2022-05-20 12:50:00,253.81,253.87,253.64,253.71,4663.0,253.81,253.87,253.64,253.71,4663.0
2022-05-20 12:55:00,253.72,254.15,253.71,253.91,6411.0,253.72,254.15,253.71,253.91,6411.0
2022-05-20 13:00:00,254.01,254.15,253.61,253.98,2814.0,254.01,254.15,253.61,253.98,2814.0
2022-05-20 13:05:00,253.93,254.21,253.72,253.82,4546.0,253.93,254.21,253.72,253.82,4546.0
2022-05-20 13:10:00,253.85,254.01,253.02,253.02,4749.0,253.85,254.01,253.02,253.02,4749.0
2022-05-20 13:15:00,253.28,253.31,253.02,253.17,4197.0,253.28,253.31,253.02,253.17,4197.0
2022-05-20 13:20:00,253.18,253.32,252.95,253.11,2263.0,253.18,253.32,252.95,253.11,2263.0
2022-05-20 13:25:00,252.92,253.07,252.68,252.68,3016.0,252.92,253.07,252.68,252.68,3016.0
2022-05-20 13:30:00,252.62,253.41,252.54,253.41,3703.0,252.62,253.41,252.54,253.41,3703.0
2022-05-20 13:35:00,253.39,253.9,253.39,253.76,2400.0,253.39,253.9,253.39,253.76,2400.0
2022-05-20 13:40:00,253.76,254.13,253.68,253.84,5137.0,253.76,254.13,253.68,253.84,5137.0
2022-05-20 13:45:00,253.84,253.87,253.39,253.47,3817.0,253.84,253.87,253.39,253.47,3817.0
2022-05-20 13:50:00,253.39,253.62,253.1,253.55,2048.0,253.39,253.62,253.1,253.55,2048.0
2022-05-20 13:55:00,253.66,253.75,253.21,253.44,3134.0,253.66,253.75,253.21,253.44,3134.0
2022-05-20 14:00:00,253.34,253.69,253.33,253.49,5420.0,253.34,253.69,253.33,253.49,5420.0
2022-05-20 14:05:00,253.45,253.45,252.98,253.16,3066.0,253.45,253.45,252.98,253.16,3066.0
2022-05-20 14:10:00,253.33,253.38,253.09,253.36,3250.0,253.33,253.38,253.09,253.36,3250.0
2022-05-20 14:15:00,253.24,253.33,252.89,253.2,2333.0,253.24,253.33,252.89,253.2,2333.0
2022-05-20 14:20:00,253.0,253.13,252.85,252.89,5847.0,253.0,253.13,252.85,252.89,5847.0
2022-05-20 14:25:00,252.89,253.18,252.83,253.13,3152.0,252.89,253.18,252.83,253.13,3152.0
2022-05-20 14:30:00,253.31,253.48,252.95,253.33,5954.0,253.31,253.48,252.95,253.33,5954.0
2022-05-20 14:35:00,253.33,253.95,253.32,253.84,5659.0,253.33,253.95,253.32,253.84,5659.0
2022-05-20 14:40:00,253.79,254.27,253.73,254.26,2908.0,253.79,254.27,253.73,254.26,2908.0
2022-05-20 14:45:00,254.08,254.43,253.99,254.43,2564.0,254.08,254.43,253.99,254.43,2564.0
2022-05-20 14:50:00,254.49,255.17,254.26,254.95,8422.0,254.49,255.17,254.26,254.95,8422.0
2022-05-20 14:55:00,254.98,255.0,254.52,254.53,10121.0,254.98,255.0,254.52,254.53,10121.0
2022-05-20 15:00:00,254.44,254.62,253.79,253.93,10648.0,254.44,254.62,253.79,253.93,10648.0
2022-05-20 15:05:00,253.9,254.12,253.87,254.12,4431.0,253.9,254.12,253.87,254.12,4431.0
2022-05-20 15:10:00,253.95,254.06,253.78,253.81,4751.0,253.95,254.06,253.78,253.81,4751.0
2022-05-20 15:15:00,253.95,254.26,253.95,254.16,4289.0,253.95,254.26,253.95,254.16,4289.0
2022-05-20 15:20:00,254.26,254.71,254.08,254.33,3739.0,254.26,254.71,254.08,254.33,3739.0
2022-05-20 15:25:00,254.27,255.65,254.27,255.46,4534.0,254.27,255.65,254.27,255.46,4534.0
2022-05-20 15:30:00,255.55,256.04,255.29,256.01,9681.0,255.55,256.04,255.29,256.01,9681.0
2022-05-20 15:35:00,255.92,257.14,255.92,257.03,8832.0,255.92,257.14,255.92,257.03,8832.0
2022-05-20 15:40:00,257.04,258.1,256.92,257.68,8262.0,257.04,258.1,256.92,257.68,8262.0
2022-05-20 15:45:00,257.79,258.08,257.44,258.01,15921.0,257.79,258.08,257.44,258.01,15921.0
2022-05-20 15:50:00,258.09,258.58,257.87,258.44,25170.0,258.09,258.58,257.87,258.44,25170.0
2022-05-20 15:55:00,258.46,259.1,258.06,258.6,75889.0,258.46,259.1,258.06,258.6,75889.0
2022-05-23 09:30:00,260.05,262.1,260.04,261.5,32997.0,260.05,262.1,260.04,261.5,32997.0
2022-05-23 09:35:00,261.58,261.65,259.71,259.72,11965.0,261.58,261.65,259.71,259.72,11965.0
2022-05-23 09:40:00,259.68,260.19,259.19,259.79,10729.0,259.68,260.19,259.19,259.79,10729.0
2022-05-23 09:45:00,260.21,262.62,260.21,262.49,5735.0,260.21,262.62,260.21,262.49,5735.0
2022-05-23 09:50:00,262.53,264.5,262.52,263.63,8473.0,262.53,264.5,262.52,263.63,8473.0
2022-05-23 09:55:00,263.88,264.27,263.3,263.69,13711.0,263.88,264.27,263.3,263.69,13711.0
2022-05-23 10:00:00,263.35,263.37,262.53,262.91,15854.0,263.35,263.37,262.53,262.91,15854.0
2022-05-23 10:05:00,262.91,263.59,262.91,263.48,11407.0,262.91,263.59,262.91,263.48,11407.0
2022-05-23 10:10:00,263.58,265.0,263.44,264.93,10898.0,263.58,265.0,263.44,264.93,10898.0
2022-05-23 10:15:00,264.93,266.16,264.82,264.82,12672.0,264.93,266.16,264.82,264.82,12672.0
2022-05-23 10:20:00,264.0,265.48,263.92,265.48,10083.0,264.0,265.48,263.92,265.48,10083.0
2022-05-23 10:25:00,265.4,265.52,264.59,265.32,17391.0,265.4,265.52,264.59,265.32,17391.0
2022-05-23 10:30:00,265.51,265.65,265.11,265.28,3990.0,265.51,265.65,265.11,265.28,3990.0
2022-05-23 10:35:00,265.15,265.27,264.66,264.9,7017.0,265.15,265.27,264.66,264.9,7017.0
2022-05-23 10:40:00,264.91,264.97,264.27,264.41,5333.0,264.91,264.97,264.27,264.41,5333.0
2022-05-23 10:45:00,264.49,264.99,264.09,264.99,7671.0,264.49,264.99,264.09,264.99,7671.0
2022-05-23 10:50:00,264.77,265.48,264.28,264.82,27642.0,264.77,265.48,264.28,264.82,27642.0
2022-05-23 10:55:00,264.75,265.76,264.75,265.56,5818.0,264.75,265.76,264.75,265.56,5818.0
2022-05-23 11:00:00,265.62,265.95,265.28,265.94,11562.0,265.62,265.95,265.28,265.94,11562.0
2022-05-23 11:05:00,265.75,266.11,265.47,266.11,4457.0,265.75,266.11,265.47,266.11,4457.0
2022-05-23 11:10:00,266.15,266.15,265.73,266.08,6314.0,266.15,266.15,265.73,266.08,6314.0
2022-05-23 11:15:00,266.23,266.29,265.75,265.95,11058.0,266.23,266.29,265.75,265.95,11058.0
2022-05-23 11:20:00,266.01,266.06,265.52,265.63,4369.0,266.01,266.06,265.52,265.63,4369.0
2022-05-23 11:25:00,265.71,266.41,265.56,266.27,5522.0,265.71,266.41,265.56,266.27,5522.0
2022-05-23 11:30:00,266.56,267.56,266.55,267.56,6743.0,266.56,267.56,266.55,267.56,6743.0
2022-05-23 11:35:00,267.49,267.51,267.08,267.45,4029.0,267.49,267.51,267.08,267.45,4029.0
2022-05-23 11:40:00,267.48,267.87,267.32,267.43,8736.0,267.48,267.87,267.32,267.43,8736.0
2022-05-23 11:45:00,267.47,267.73,267.34,267.73,9956.0,267.47,267.73,267.34,267.73,9956.0
2022-05-23 11:50:00,267.94,268.13,267.82,268.03,2930.0,267.94,268.13,267.82,268.03,2930.0
2022-05-23 11:55:00,268.16,268.8,268.16,268.59,14167.0,268.16,268.8,268.16,268.59,14167.0
2022-05-23 12:00:00,268.54,269.45,268.54,269.45,5209.0,268.54,269.45,268.54,269.45,5209.0
2022-05-23 12:05:00,269.34,269.5,269.04,269.15,14363.0,269.34,269.5,269.04,269.15,14363.0
2022-05-23 12:10:00,269.07,269.07,268.73,268.94,5630.0,269.07,269.07,268.73,268.94,5630.0
2022-05-23 12:15:00,268.97,269.01,268.39,268.4,6609.0,268.97,269.01,268.39,268.4,6609.0
2022-05-23 12:20:00,268.44,268.75,268.44,268.55,5620.0,268.44,268.75,268.44,268.55,5620.0
2022-05-23 12:25:00,268.53,268.83,268.45,268.46,9053.0,268.53,268.83,268.45,268.46,9053.0
2022-05-23 12:30:00,268.37,268.78,268.28,268.69,7178.0,268.37,268.78,268.28,268.69,7178.0
2022-05-23 12:35:00,268.67,268.85,268.66,268.69,4304.0,268.67,268.85,268.66,268.69,4304.0
2022-05-23 12:40:00,268.69,268.69,268.34,268.37,7672.0,268.69,268.69,268.34,268.37,7672.0
2022-05-23 12:45:00,268.41,268.47,268.0,268.17,4064.0,268.41,268.47,268.0,268.17,4064.0
2022-05-23 12:50:00,268.18,268.19,267.66,267.98,5589.0,268.18,268.19,267.66,267.98,5589.0
2022-05-23 12:55:00,268.03,268.04,267.71,267.77,3274.0,268.03,268.04,267.71,267.77,3274.0
2022-05-23 13:00:00,267.81,268.35,267.8,268.05,4986.0,267.81,268.35,267.8,268.05,4986.0
2022-05-23 13:05:00,268.05,268.27,267.93,268.27,5577.0,268.05,268.27,267.93,268.27,5577.0
2022-05-23 13:10:00,268.31,268.41,268.0,268.27,3909.0,268.31,268.41,268.0,268.27,3909.0
2022-05-23 13:15:00,268.16,268.16,267.1,267.29,6120.0,268.16,268.16,267.1,267.29,6120.0
2022-05-23 13:20:00,267.35,267.82,267.22,267.82,3291.0,267.35,267.82,267.22,267.82,3291.0
2022-05-23 13:25:00,267.92,268.02,267.63,267.86,4711.0,267.92,268.02,267.63,267.86,4711.0
2022-05-23 13:30:00,267.83,268.29,267.53,268.03,3653.0,267.83,268.29,267.53,268.03,3653.0
2022-05-23 13:35:00,267.99,268.09,267.79,267.8,4223.0,267.99,268.09,267.79,267.8,4223.0
2022-05-23 13:40:00,267.88,268.46,267.88,268.35,4425.0,267.88,268.46,267.88,268.35,4425.0
2022-05-23 13:45:00,268.37,269.13,268.29,269.06,5060.0,268.37,269.13,268.29,269.06,5060.0
2022-05-23 13:50:00,269.1,269.51,269.1,269.28,6465.0,269.1,269.51,269.1,269.28,6465.0
2022-05-23 13:55:00,269.4,270.07,269.39,269.91,8850.0,269.4,270.07,269.39,269.91,8850.0
2022-05-23 14:00:00,269.98,270.14,269.88,269.88,5166.0,269.98,270.14,269.88,269.88,5166.0
2022-05-23 14:05:00,269.88,270.09,269.66,270.01,3793.0,269.88,270.09,269.66,270.01,3793.0
2022-05-23 14:10:00,270.13,270.28,269.78,269.87,8516.0,270.13,270.28,269.78,269.87,8516.0
2022-05-23 14:15:00,269.91,270.03,269.72,269.72,4515.0,269.91,270.03,269.72,269.72,4515.0
2022-05-23 14:20:00,269.78,269.91,269.33,269.91,24835.0,269.78,269.91,269.33,269.91,24835.0
2022-05-23 14:25:00,269.98,270.0,269.49,269.75,9695.0,269.98,270.0,269.49,269.75,9695.0
2022-05-23 14:30:00,269.75,270.0,269.48,269.8,5685.0,269.75,270.0,269.48,269.8,5685.0
2022-05-23 14:35:00,269.76,270.01,269.6,269.84,3753.0,269.76,270.01,269.6,269.84,3753.0
2022-05-23 14:40:00,269.76,269.9,269.04,269.26,19832.0,269.76,269.9,269.04,269.26,19832.0
2022-05-23 14:45:00,269.33,269.72,269.11,269.12,7939.0,269.33,269.72,269.11,269.12,7939.0
2022-05-23 14:50:00,269.43,269.59,269.32,269.59,3178.0,269.43,269.59,269.32,269.59,3178.0
2022-05-23 14:55:00,269.66,269.76,269.05,269.07,11133.0,269.66,269.76,269.05,269.07,11133.0
2022-05-23 15:00:00,269.2,269.3,268.8,269.0,5912.0,269.2,269.3,268.8,269.0,5912.0
2022-05-23 15:05:00,269.0,269.13,268.84,268.84,8041.0,269.0,269.13,268.84,268.84,8041.0
2022-05-23 15:10:00,268.81,268.92,268.57,268.6,7888.0,268.81,268.92,268.57,268.6,7888.0
2022-05-23 15:15:00,268.59,268.88,268.58,268.79,7049.0,268.59,268.88,268.58,268.79,7049.0
2022-05-23 15:20:00,268.86,268.92,268.49,268.69,7356.0,268.86,268.92,268.49,268.69,7356.0
2022-05-23 15:25:00,268.64,268.73,268.17,268.62,54867.0,268.64,268.73,268.17,268.62,54867.0
2022-05-23 15:30:00,268.72,269.27,268.62,269.0,13010.0,268.72,269.27,268.62,269.0,13010.0
2022-05-23 15:35:00,269.1,269.28,268.59,268.64,10038.0,269.1,269.28,268.59,268.64,10038.0
2022-05-23 15:40:00,268.61,269.02,268.52,268.67,11176.0,268.61,269.02,268.52,268.67,11176.0
2022-05-23 15:45:00,268.69,268.69,267.84,268.04,32474.0,268.69,268.69,267.84,268.04,32474.0
2022-05-23 15:50:00,268.09,269.14,268.09,268.52,32237.0,268.09,269.14,268.09,268.52,32237.0
2022-05-23 15:55:00,268.54,269.02,268.31,268.45,75552.0,268.54,269.02,268.31,268.45,75552.0
2022-05-24 09:30:00,265.51,267.63,264.95,266.57,31310.0,265.51,267.63,264.95,266.57,31310.0
2022-05-24 09:35:00,267.08,268.0,265.96,265.96,13294.0,267.08,268.0,265.96,265.96,13294.0
2022-05-24 09:40:00,265.88,266.14,264.4,264.7,10147.0,265.88,266.14,264.4,264.7,10147.0
2022-05-24 09:45:00,264.92,266.28,264.81,265.43,11608.0,264.92,266.28,264.81,265.43,11608.0
2022-05-24 09:50:00,265.82,266.4,265.68,265.7,11627.0,265.82,266.4,265.68,265.7,11627.0
2022-05-24 09:55:00,265.7,265.71,265.23,265.23,26997.0,265.7,265.71,265.23,265.23,26997.0
2022-05-24 10:00:00,265.51,265.65,265.03,265.32,22349.0,265.51,265.65,265.03,265.32,22349.0
2022-05-24 10:05:00,265.32,266.17,265.19,265.23,24796.0,265.32,266.17,265.19,265.23,24796.0
2022-05-24 10:10:00,265.16,265.4,264.59,264.61,6503.0,265.16,265.4,264.59,264.61,6503.0
2022-05-24 10:15:00,264.61,264.62,263.78,264.18,16683.0,264.61,264.62,263.78,264.18,16683.0
2022-05-24 10:20:00,264.13,265.24,264.13,265.14,4510.0,264.13,265.24,264.13,265.14,4510.0
2022-05-24 10:25:00,265.24,265.54,265.12,265.19,3638.0,265.24,265.54,265.12,265.19,3638.0
2022-05-24 10:30:00,265.1,265.1,264.43,264.98,4170.0,265.1,265.1,264.43,264.98,4170.0
2022-05-24 10:35:00,265.03,265.15,264.77,265.08,3500.0,265.03,265.15,264.77,265.08,3500.0
2022-05-24 10:40:00,265.01,265.13,264.69,264.81,7132.0,265.01,265.13,264.69,264.81,7132.0
2022-05-24 10:45:00,264.93,265.44,264.89,264.94,5236.0,264.93,265.44,264.89,264.94,5236.0
2022-05-24 10:50:00,265.09,265.15,264.21,264.29,3482.0,265.09,265.15,264.21,264.29,3482.0
2022-05-24 10:55:00,264.33,264.61,264.11,264.61,3387.0,264.33,264.61,264.11,264.61,3387.0
2022-05-24 11:00:00,264.6,264.8,264.3,264.31,14269.0,264.6,264.8,264.3,264.31,14269.0
2022-05-24 11:05:00,264.52,265.04,264.35,265.04,6434.0,264.52,265.04,264.35,265.04,6434.0
2022-05-24 11:10:00,265.1,265.65,265.1,265.27,3504.0,265.1,265.65,265.1,265.27,3504.0
2022-05-24 11:15:00,265.36,265.84,265.21,265.26,5473.0,265.36,265.84,265.21,265.26,5473.0
2022-05-24 11:20:00,265.16,265.42,264.93,265.36,2960.0,265.16,265.42,264.93,265.36,2960.0
2022-05-24 11:25:00,265.31,265.52,265.28,265.39,3664.0,265.31,265.52,265.28,265.39,3664.0
2022-05-24 11:30:00,265.78,266.2,265.55,266.2,6238.0,265.78,266.2,265.55,266.2,6238.0
2022-05-24 11:35:00,266.07,266.36,265.98,266.26,1400.0,266.07,266.36,265.98,266.26,1400.0
2022-05-24 11:40:00,266.45,266.64,266.21,266.29,4320.0,266.45,266.64,266.21,266.29,4320.0
2022-05-24 11:45:00,266.2,266.76,266.2,266.52,4568.0,266.2,266.76,266.2,266.52,4568.0
2022-05-24 11:50:00,266.68,266.68,266.11,266.12,3368.0,266.68,266.68,266.11,266.12,3368.0
2022-05-24 11:55:00,266.13,266.32,265.99,265.99,2817.0,266.13,266.32,265.99,265.99,2817.0
2022-05-24 12:00:00,265.88,266.03,265.69,265.85,4261.0,265.88,266.03,265.69,265.85,4261.0
2022-05-24 12:05:00,265.85,266.37,265.65,266.37,3446.0,265.85,266.37,265.65,266.37,3446.0
2022-05-24 12:10:00,266.48,266.76,266.24,266.41,3133.0,266.48,266.76,266.24,266.41,3133.0
2022-05-24 12:15:00,266.65,266.98,266.4,266.4,4680.0,266.65,266.98,266.4,266.4,4680.0
2022-05-24 12:20:00,266.44,266.47,266.25,266.39,2592.0,266.44,266.47,266.25,266.39,2592.0
2022-05-24 12:25:00,266.47,266.9,266.43,266.89,12857.0,266.47,266.9,266.43,266.89,12857.0
2022-05-24 12:30:00,266.69,266.78,266.3,266.64,5875.0,266.69,266.78,266.3,266.64,5875.0
2022-05-24 12:35:00,266.54,266.56,266.07,266.45,5313.0,266.54,266.56,266.07,266.45,5313.0
2022-05-24 12:40:00,266.49,266.59,266.35,266.56,3628.0,266.49,266.59,266.35,266.56,3628.0
2022-05-24 12:45:00,266.46,266.76,266.42,266.62,4507.0,266.46,266.76,266.42,266.62,4507.0
2022-05-24 12:50:00,266.62,266.98,266.62,266.98,1424.0,266.62,266.98,266.62,266.98,1424.0
2022-05-24 12:55:00,267.0,267.76,266.98,267.43,2521.0,267.0,267.76,266.98,267.43,2521.0
2022-05-24 13:00:00,267.24,267.24,266.7,266.7,2183.0,267.24,267.24,266.7,266.7,2183.0
2022-05-24 13:05:00,266.81,266.84,266.31,266.32,2214.0,266.81,266.84,266.31,266.32,2214.0
2022-05-24 13:10:00,266.24,266.64,266.24,266.42,2712.0,266.24,266.64,266.24,266.42,2712.0
2022-05-24 13:15:00,266.38,266.86,266.36,266.68,4500.0,266.38,266.86,266.36,266.68,4500.0
2022-05-24 13:20:00,266.74,267.14,266.72,267.04,4899.0,266.74,267.14,266.72,267.04,4899.0
2022-05-24 13:25:00,267.08,267.64,266.99,267.63,5215.0,267.08,267.64,266.99,267.63,5215.0
2022-05-24 13:30:00,267.69,267.69,267.17,267.6,1966.0,267.69,267.69,267.17,267.6,1966.0
2022-05-24 13:35:00,267.47,268.09,267.24,268.09,5190.0,267.47,268.09,267.24,268.09,5190.0
2022-05-24 13:40:00,268.24,268.56,268.2,268.36,8894.0,268.24,268.56,268.2,268.36,8894.0
2022-05-24 13:45:00,268.36,268.56,268.24,268.32,5251.0,268.36,268.56,268.24,268.32,5251.0
2022-05-24 13:50:00,268.35,268.59,268.34,268.44,18675.0,268.35,268.59,268.34,268.44,18675.0
2022-05-24 13:55:00,268.44,269.14,268.43,269.1,18947.0,268.44,269.14,268.43,269.1,18947.0
2022-05-24 14:00:00,269.03,269.46,269.03,269.23,4308.0,269.03,269.46,269.03,269.23,4308.0
2022-05-24 14:05:00,269.2,269.71,269.13,269.68,6474.0,269.2,269.71,269.13,269.68,6474.0
2022-05-24 14:10:00,269.74,270.05,269.66,269.87,15637.0,269.74,270.05,269.66,269.87,15637.0
2022-05-24 14:15:00,269.98,269.98,269.5,269.53,5657.0,269.98,269.98,269.5,269.53,5657.0
2022-05-24 14:20:00,269.5,269.96,269.44,269.85,9753.0,269.5,269.96,269.44,269.85,9753.0
2022-05-24 14:25:00,269.94,270.63,269.9,270.5,100066.0,269.94,270.63,269.9,270.5,100066.0
2022-05-24 14:30:00,270.5,270.89,270.35,270.84,7152.0,270.5,270.89,270.35,270.84,7152.0
2022-05-24 14:35:00,270.9,270.98,270.15,270.19,8976.0,270.9,270.98,270.15,270.19,8976.0
2022-05-24 14:40:00,270.33,270.34,269.13,269.13,4767.0,270.33,270.34,269.13,269.13,4767.0
2022-05-24 14:45:00,268.88,269.02,268.15,268.38,12098.0,268.88,269.02,268.15,268.38,12098.0
2022-05-24 14:50:00,268.29,268.3,267.5,267.7,24990.0,268.29,268.3,267.5,267.7,24990.0
2022-05-24 14:55:00,267.61,267.88,267.44,267.69,6782.0,267.61,267.88,267.44,267.69,6782.0
2022-05-24 15:00:00,267.6,268.2,267.43,268.11,7926.0,267.6,268.2,267.43,268.11,7926.0
2022-05-24 15:05:00,268.23,268.45,268.17,268.17,4774.0,268.23,268.45,268.17,268.17,4774.0
2022-05-24 15:10:00,268.13,268.67,268.11,268.55,8221.0,268.13,268.67,268.11,268.55,8221.0
2022-05-24 15:15:00,268.71,268.81,268.36,268.67,10655.0,268.71,268.81,268.36,268.67,10655.0
2022-05-24 15:20:00,268.63,269.01,268.47,268.5,13974.0,268.63,269.01,268.47,268.5,13974.0
2022-05-24 15:25:00,268.48,268.48,267.9,268.0,7686.0,268.48,268.48,267.9,268.0,7686.0
2022-05-24 15:30:00,268.03,268.09,267.48,267.59,7083.0,268.03,268.09,267.48,267.59,7083.0
2022-05-24 15:35:00,267.67,268.6,267.6,268.35,14416.0,267.67,268.6,267.6,268.35,14416.0
2022-05-24 15:40:00,268.39,268.52,267.67,267.75,7987.0,268.39,268.52,267.67,267.75,7987.0
2022-05-24 15:45:00,267.86,268.59,267.85,268.23,10829.0,267.86,268.59,267.85,268.23,10829.0
2022-05-24 15:50:00,268.41,268.52,267.64,268.02,30001.0,268.41,268.52,267.64,268.02,30001.0
2022-05-24 15:55:00,268.07,268.63,267.95,268.52,68539.0,268.07,268.63,267.95,268.52,68539.0
2022-05-25 09:30:00,269.7,269.7,267.82,268.88,24812.0,269.7,269.7,267.82,268.88,24812.0
2022-05-25 09:35:00,269.24,270.78,269.13,270.45,10994.0,269.24,270.78,269.13,270.45,10994.0
2022-05-25 09:40:00,270.44,270.74,269.73,269.87,7859.0,270.44,270.74,269.73,269.87,7859.0
2022-05-25 09:45:00,270.08,270.62,269.78,270.5,6244.0,270.08,270.62,269.78,270.5,6244.0
2022-05-25 09:50:00,270.63,271.93,270.29,271.93,14206.0,270.63,271.93,270.29,271.93,14206.0
2022-05-25 09:55:00,271.99,272.98,271.79,272.49,20988.0,271.99,272.98,271.79,272.49,20988.0
2022-05-25 10:00:00,272.48,272.77,271.6,272.57,16582.0,272.48,272.77,271.6,272.57,16582.0
2022-05-25 10:05:00,272.82,273.19,272.31,272.39,12434.0,272.82,273.19,272.31,272.39,12434.0
2022-05-25 10:10:00,272.23,272.23,270.02,270.42,120820.0,272.23,272.23,270.02,270.42,120820.0
2022-05-25 10:15:00,270.55,271.06,269.72,269.72,16660.0,270.55,271.06,269.72,269.72,16660.0
2022-05-25 10:20:00,269.95,270.61,269.52,270.61,12000.0,269.95,270.61,269.52,270.61,12000.0
2022-05-25 10:25:00,270.92,271.41,270.76,271.09,8669.0,270.92,271.41,270.76,271.09,8669.0
2022-05-25 10:30:00,271.07,271.25,270.39,270.59,12605.0,271.07,271.25,270.39,270.59,12605.0
2022-05-25 10:35:00,270.67,271.83,270.67,271.83,10227.0,270.67,271.83,270.67,271.83,10227.0
2022-05-25 10:40:00,271.86,271.87,270.63,270.68,7600.0,271.86,271.87,270.63,270.68,7600.0
2022-05-25 10:45:00,270.68,270.68,269.42,269.51,7167.0,270.68,270.68,269.42,269.51,7167.0
2022-05-25 10:50:00,269.53,269.91,268.84,268.96,6612.0,269.53,269.91,268.84,268.96,6612.0
2022-05-25 10:55:00,268.97,269.83,268.97,269.56,17456.0,268.97,269.83,268.97,269.56,17456.0
2022-05-25 11:00:00,269.66,269.73,269.28,269.29,8876.0,269.66,269.73,269.28,269.29,8876.0
2022-05-25 11:05:00,269.41,269.84,269.38,269.77,5275.0,269.41,269.84,269.38,269.77,5275.0
2022-05-25 11:10:00,270.04,270.05,269.84,269.9,3633.0,270.04,270.05,269.84,269.9,3633.0
2022-05-25 11:15:00,269.95,270.27,269.69,270.27,4413.0,269.95,270.27,269.69,270.27,4413.0
2022-05-25 11:20:00,270.18,270.24,269.82,269.92,4010.0,270.18,270.24,269.82,269.92,4010.0
2022-05-25 11:25:00,269.96,271.12,269.83,271.12,11785.0,269.96,271.12,269.83,271.12,11785.0
2022-05-25 11:30:00,271.1,271.78,271.1,271.6,21828.0,271.1,271.78,271.1,271.6,21828.0
2022-05-25 11:35:00,271.55,271.55,270.57,270.65,7237.0,271.55,271.55,270.57,270.65,7237.0
2022-05-25 11:40:00,270.76,271.08,270.74,271.08,2459.0,270.76,271.08,270.74,271.08,2459.0
2022-05-25 11:45:00,271.0,271.44,270.94,271.42,8445.0,271.0,271.44,270.94,271.42,8445.0
2022-05-25 11:50:00,271.33,271.43,270.96,271.18,6662.0,271.33,271.43,270.96,271.18,6662.0
2022-05-25 11:55:00,271.22,271.3,270.21,270.28,5242.0,271.22,271.3,270.21,270.28,5242.0
2022-05-25 12:00:00,270.26,270.55,270.13,270.3,2976.0,270.26,270.55,270.13,270.3,2976.0
2022-05-25 12:05:00,270.3,270.78,270.12,270.28,5333.0,270.3,270.78,270.12,270.28,5333.0
2022-05-25 12:10:00,270.23,270.58,270.07,270.34,3200.0,270.23,270.58,270.07,270.34,3200.0
2022-05-25 12:15:00,270.29,270.49,269.82,269.99,3735.0,270.29,270.49,269.82,269.99,3735.0
2022-05-25 12:20:00,269.92,269.94,269.15,269.25,5018.0,269.92,269.94,269.15,269.25,5018.0
2022-05-25 12:25:00,269.21,269.27,268.92,269.27,2600.0,269.21,269.27,268.92,269.27,2600.0
2022-05-25 12:30:00,269.37,269.47,268.88,268.96,3320.0,269.37,269.47,268.88,268.96,3320.0
2022-05-25 12:35:00,268.89,269.06,268.06,268.25,7583.0,268.89,269.06,268.06,268.25,7583.0
2022-05-25 12:40:00,268.15,268.37,268.06,268.28,3400.0,268.15,268.37,268.06,268.28,3400.0
2022-05-25 12:45:00,268.32,268.44,268.07,268.18,2300.0,268.32,268.44,268.07,268.18,2300.0
2022-05-25 12:50:00,268.02,268.26,268.0,268.04,6875.0,268.02,268.26,268.0,268.04,6875.0
2022-05-25 12:55:00,268.12,268.9,268.12,268.84,2675.0,268.12,268.9,268.12,268.84,2675.0
2022-05-25 13:00:00,268.76,268.82,268.68,268.81,1708.0,268.76,268.82,268.68,268.81,1708.0
2022-05-25 13:05:00,268.88,269.05,268.54,268.71,4255.0,268.88,269.05,268.54,268.71,4255.0
2022-05-25 13:10:00,268.71,268.78,268.06,268.19,4127.0,268.71,268.78,268.06,268.19,4127.0
2022-05-25 13:15:00,268.3,268.69,268.3,268.56,1500.0,268.3,268.69,268.3,268.56,1500.0
2022-05-25 13:20:00,268.48,268.58,268.09,268.09,4034.0,268.48,268.58,268.09,268.09,4034.0
2022-05-25 13:25:00,268.11,268.48,268.11,268.29,9309.0,268.11,268.48,268.11,268.29,9309.0
2022-05-25 13:30:00,268.19,268.39,268.13,268.14,5966.0,268.19,268.39,268.13,268.14,5966.0
2022-05-25 13:35:00,268.18,269.4,268.13,269.39,17963.0,268.18,269.4,268.13,269.39,17963.0
2022-05-25 13:40:00,269.57,269.93,269.18,269.71,7909.0,269.57,269.93,269.18,269.71,7909.0
2022-05-25 13:45:00,269.85,270.86,269.85,270.85,4886.0,269.85,270.86,269.85,270.85,4886.0
2022-05-25 13:50:00,270.88,270.88,270.46,270.57,21254.0,270.88,270.88,270.46,270.57,21254.0
2022-05-25 13:55:00,270.52,270.52,269.61,269.61,13901.0,270.52,270.52,269.61,269.61,13901.0
2022-05-25 14:00:00,269.49,270.5,269.49,270.19,12866.0,269.49,270.5,269.49,270.19,12866.0
2022-05-25 14:05:00,270.37,270.37,268.66,268.98,5125.0,270.37,270.37,268.66,268.98,5125.0
2022-05-25 14:10:00,269.57,269.75,268.73,268.74,15200.0,269.57,269.75,268.73,268.74,15200.0
2022-05-25 14:15:00,268.74,269.65,268.72,268.91,12506.0,268.74,269.65,268.72,268.91,12506.0
2022-05-25 14:20:00,268.75,269.55,268.64,269.55,5460.0,268.75,269.55,268.64,269.55,5460.0
2022-05-25 14:25:00,269.52,270.49,269.52,270.25,11281.0,269.52,270.49,269.52,270.25,11281.0
2022-05-25 14:30:00,270.14,270.51,270.14,270.43,10580.0,270.14,270.51,270.14,270.43,10580.0
2022-05-25 14:35:00,270.47,270.55,269.9,269.94,8487.0,270.47,270.55,269.9,269.94,8487.0
2022-05-25 14:40:00,269.94,270.36,269.8,269.84,4901.0,269.94,270.36,269.8,269.84,4901.0
2022-05-25 14:45:00,269.83,270.64,269.66,270.64,14635.0,269.83,270.64,269.66,270.64,14635.0
2022-05-25 14:50:00,270.73,271.29,270.6,270.62,12834.0,270.73,271.29,270.6,270.62,12834.0
2022-05-25 14:55:00,270.72,271.1,270.57,271.1,5267.0,270.72,271.1,270.57,271.1,5267.0
2022-05-25 15:00:00,271.18,271.85,270.9,271.85,7154.0,271.18,271.85,270.9,271.85,7154.0
2022-05-25 15:05:00,271.8,272.3,271.59,272.14,6056.0,271.8,272.3,271.59,272.14,6056.0
2022-05-25 15:10:00,272.17,272.47,272.07,272.21,5623.0,272.17,272.47,272.07,272.21,5623.0
2022-05-25 15:15:00,272.31,272.31,271.76,272.09,15415.0,272.31,272.31,271.76,272.09,15415.0
2022-05-25 15:20:00,272.04,272.27,271.9,272.14,6914.0,272.04,272.27,271.9,272.14,6914.0
2022-05-25 15:25:00,272.32,272.4,271.63,271.82,6078.0,272.32,272.4,271.63,271.82,6078.0
2022-05-25 15:30:00,271.85,272.16,271.62,271.72,8840.0,271.85,272.16,271.62,271.72,8840.0
2022-05-25 15:35:00,271.58,271.65,271.28,271.48,6220.0,271.58,271.65,271.28,271.48,6220.0
2022-05-25 15:40:00,271.44,271.72,270.81,271.32,13685.0,271.44,271.72,270.81,271.32,13685.0
2022-05-25 15:45:00,271.33,271.59,271.2,271.36,18503.0,271.33,271.59,271.2,271.36,18503.0
2022-05-25 15:50:00,271.3,271.33,270.33,270.49,35494.0,271.3,271.33,270.33,270.49,35494.0
2022-05-25 15:55:00,270.4,270.86,270.17,270.86,48185.0,270.4,270.86,270.17,270.86,48185.0
2022-05-26 09:30:00,270.84,271.59,270.62,271.59,14999.0,270.84,271.59,270.62,271.59,14999.0
2022-05-26 09:35:00,271.94,272.22,271.2,272.14,4071.0,271.94,272.22,271.2,272.14,4071.0
2022-05-26 09:40:00,272.25,272.5,271.51,271.67,10222.0,272.25,272.5,271.51,271.67,10222.0
2022-05-26 09:45:00,271.53,271.53,270.2,270.2,9678.0,271.53,271.53,270.2,270.2,9678.0
2022-05-26 09:50:00,270.49,270.83,269.86,270.83,10106.0,270.49,270.83,269.86,270.83,10106.0
2022-05-26 09:55:00,271.32,272.21,271.23,271.73,2921.0,271.32,272.21,271.23,271.73,2921.0
2022-05-26 10:00:00,271.87,272.41,271.63,272.3,4703.0,271.87,272.41,271.63,272.3,4703.0
2022-05-26 10:05:00,272.22,272.35,271.96,272.22,4405.0,272.22,272.35,271.96,272.22,4405.0
2022-05-26 10:10:00,272.22,273.12,272.11,273.11,6282.0,272.22,273.12,272.11,273.11,6282.0
2022-05-26 10:15:00,273.2,273.58,272.88,273.22,6352.0,273.2,273.58,272.88,273.22,6352.0
2022-05-26 10:20:00,273.43,273.44,272.9,273.09,3952.0,273.43,273.44,272.9,273.09,3952.0
2022-05-26 10:25:00,272.95,273.27,272.73,273.26,4624.0,272.95,273.27,272.73,273.26,4624.0
2022-05-26 10:30:00,273.38,273.86,273.19,273.86,4051.0,273.38,273.86,273.19,273.86,4051.0
2022-05-26 10:35:00,273.9,274.17,273.67,273.67,3753.0,273.9,274.17,273.67,273.67,3753.0
2022-05-26 10:40:00,273.63,273.71,273.02,273.15,14051.0,273.63,273.71,273.02,273.15,14051.0
2022-05-26 10:45:00,273.24,273.57,272.98,273.13,4097.0,273.24,273.57,272.98,273.13,4097.0
2022-05-26 10:50:00,273.35,273.35,272.33,272.33,2102.0,273.35,273.35,272.33,272.33,2102.0
2022-05-26 10:55:00,272.31,272.94,272.23,272.81,2661.0,272.31,272.94,272.23,272.81,2661.0
2022-05-26 11:00:00,272.73,272.88,272.52,272.64,2117.0,272.73,272.88,272.52,272.64,2117.0
2022-05-26 11:05:00,272.59,272.59,271.75,271.82,5092.0,272.59,272.59,271.75,271.82,5092.0
2022-05-26 11:10:00,271.81,271.96,271.18,271.44,5949.0,271.81,271.96,271.18,271.44,5949.0
2022-05-26 11:15:00,271.52,272.13,271.52,272.12,2177.0,271.52,272.13,271.52,272.12,2177.0
2022-05-26 11:20:00,272.1,272.19,271.59,271.89,1985.0,272.1,272.19,271.59,271.89,1985.0
2022-05-26 11:25:00,271.92,271.92,271.73,271.83,2923.0,271.92,271.92,271.73,271.83,2923.0
2022-05-26 11:30:00,271.93,272.31,271.93,272.13,1506.0,271.93,272.31,271.93,272.13,1506.0
2022-05-26 11:35:00,272.0,272.07,271.66,271.81,3775.0,272.0,272.07,271.66,271.81,3775.0
2022-05-26 11:40:00,271.92,271.92,271.27,271.33,2469.0,271.92,271.92,271.27,271.33,2469.0
2022-05-26 11:45:00,271.06,271.1,270.44,270.52,2280.0,271.06,271.1,270.44,270.52,2280.0
2022-05-26 11:50:00,270.48,270.51,269.78,270.24,44080.0,270.48,270.51,269.78,270.24,44080.0
2022-05-26 11:55:00,270.24,270.24,269.97,270.0,5233.0,270.24,270.24,269.97,270.0,5233.0
2022-05-26 12:00:00,270.12,271.27,270.12,271.12,2993.0,270.12,271.27,270.12,271.12,2993.0
2022-05-26 12:05:00,271.03,271.03,270.53,270.69,1305.0,271.03,271.03,270.53,270.69,1305.0
2022-05-26 12:10:00,270.56,270.9,270.56,270.7,4133.0,270.56,270.9,270.56,270.7,4133.0
2022-05-26 12:15:00,270.81,270.82,270.58,270.58,3362.0,270.81,270.82,270.58,270.58,3362.0
2022-05-26 12:20:00,270.48,270.88,270.41,270.66,5929.0,270.48,270.88,270.41,270.66,5929.0
2022-05-26 12:25:00,270.74,270.88,270.6,270.83,3031.0,270.74,270.88,270.6,270.83,3031.0
2022-05-26 12:30:00,270.79,271.46,270.77,271.46,2900.0,270.79,271.46,270.77,271.46,2900.0
2022-05-26 12:35:00,271.54,271.57,271.0,271.28,8204.0,271.54,271.57,271.0,271.28,8204.0
2022-05-26 12:40:00,271.23,271.43,271.09,271.43,1615.0,271.23,271.43,271.09,271.43,1615.0
2022-05-26 12:45:00,271.28,271.3,270.5,270.5,15034.0,271.28,271.3,270.5,270.5,15034.0
2022-05-26 12:50:00,270.32,270.32,269.83,270.09,2404.0,270.32,270.32,269.83,270.09,2404.0
2022-05-26 12:55:00,270.07,270.32,270.07,270.3,2587.0,270.07,270.32,270.07,270.3,2587.0
2022-05-26 13:00:00,270.36,270.76,270.24,270.76,3010.0,270.36,270.76,270.24,270.76,3010.0
2022-05-26 13:05:00,270.76,271.19,270.73,271.19,1596.0,270.76,271.19,270.73,271.19,1596.0
2022-05-26 13:10:00,271.25,271.25,270.96,270.99,1916.0,271.25,271.25,270.96,270.99,1916.0
2022-05-26 13:15:00,270.86,270.93,270.74,270.93,1800.0,270.86,270.93,270.74,270.93,1800.0
2022-05-26 13:20:00,270.83,270.92,270.55,270.55,1585.0,270.83,270.92,270.55,270.55,1585.0
2022-05-26 13:25:00,270.63,270.83,270.39,270.39,3041.0,270.63,270.83,270.39,270.39,3041.0
2022-05-26 13:30:00,270.49,270.79,270.36,270.69,2423.0,270.49,270.79,270.36,270.69,2423.0
2022-05-26 13:35:00,270.78,270.78,270.23,270.23,3307.0,270.78,270.78,270.23,270.23,3307.0
2022-05-26 13:40:00,270.22,270.27,269.94,270.01,2081.0,270.22,270.27,269.94,270.01,2081.0
2022-05-26 13:45:00,269.95,269.95,269.84,269.84,2850.0,269.95,269.95,269.84,269.84,2850.0
2022-05-26 13:50:00,269.91,269.91,269.7,269.75,1861.0,269.91,269.91,269.7,269.75,1861.0
2022-05-26 13:55:00,269.75,270.15,269.65,269.65,2980.0,269.75,270.15,269.65,269.65,2980.0
2022-05-26 14:00:00,269.63,269.82,269.63,269.7,3451.0,269.63,269.82,269.63,269.7,3451.0
2022-05-26 14:05:00,269.85,269.92,269.44,269.48,13411.0,269.85,269.92,269.44,269.48,13411.0
2022-05-26 14:10:00,269.29,269.73,269.16,269.73,6679.0,269.29,269.73,269.16,269.73,6679.0
2022-05-26 14:15:00,269.61,269.76,269.5,269.5,4233.0,269.61,269.76,269.5,269.5,4233.0
2022-05-26 14:20:00,269.64,269.64,269.16,269.39,8460.0,269.64,269.64,269.16,269.39,8460.0
2022-05-26 14:25:00,269.28,269.68,269.28,269.39,5205.0,269.28,269.68,269.28,269.39,5205.0
2022-05-26 14:30:00,269.34,269.44,269.07,269.13,2564.0,269.34,269.44,269.07,269.13,2564.0
2022-05-26 14:35:00,269.13,269.34,268.93,268.93,5470.0,269.13,269.34,268.93,268.93,5470.0
2022-05-26 14:40:00,268.9,269.62,268.87,269.58,3877.0,268.9,269.62,268.87,269.58,3877.0
2022-05-26 14:45:00,269.67,269.85,269.67,269.85,2473.0,269.67,269.85,269.67,269.85,2473.0
2022-05-26 14:50:00,269.88,270.36,269.88,270.24,3710.0,269.88,270.36,269.88,270.24,3710.0
2022-05-26 14:55:00,270.1,270.13,269.84,270.05,3376.0,270.1,270.13,269.84,270.05,3376.0
2022-05-26 15:00:00,269.99,269.99,269.34,269.55,4965.0,269.99,269.99,269.34,269.55,4965.0
2022-05-26 15:05:00,269.54,269.99,269.53,269.91,5204.0,269.54,269.99,269.53,269.91,5204.0
2022-05-26 15:10:00,269.95,270.14,269.85,270.14,7563.0,269.95,270.14,269.85,270.14,7563.0
2022-05-26 15:15:00,270.21,270.31,269.69,270.04,15553.0,270.21,270.31,269.69,270.04,15553.0
2022-05-26 15:20:00,270.06,270.13,269.67,269.89,8226.0,270.06,270.13,269.67,269.89,8226.0
2022-05-26 15:25:00,269.91,270.33,269.8,270.17,8446.0,269.91,270.33,269.8,270.17,8446.0
2022-05-26 15:30:00,270.14,270.34,269.85,270.05,10997.0,270.14,270.34,269.85,270.05,10997.0
2022-05-26 15:35:00,270.05,270.05,269.6,269.69,11418.0,270.05,270.05,269.6,269.69,11418.0
2022-05-26 15:40:00,269.7,270.28,269.67,270.28,12856.0,269.7,270.28,269.67,270.28,12856.0
2022-05-26 15:45:00,270.35,270.73,270.33,270.7,21182.0,270.35,270.73,270.33,270.7,21182.0
2022-05-26 15:50:00,270.74,271.26,270.74,270.77,41815.0,270.74,271.26,270.74,270.77,41815.0
2022-05-26 15:55:00,270.51,270.51,269.52,269.6,46786.0,270.51,270.51,269.52,269.6,46786.0
2022-05-27 09:30:00,271.15,272.19,268.93,269.61,25657.0,271.15,272.19,268.93,269.61,25657.0
2022-05-27 09:35:00,269.67,271.27,269.67,270.92,11531.0,269.67,271.27,269.67,270.92,11531.0
2022-05-27 09:40:00,270.8,271.17,270.09,270.84,5034.0,270.8,271.17,270.09,270.84,5034.0
2022-05-27 09:45:00,270.98,271.01,269.87,270.43,4903.0,270.98,271.01,269.87,270.43,4903.0
2022-05-27 09:50:00,270.43,271.09,270.43,270.73,11338.0,270.43,271.09,270.43,270.73,11338.0
2022-05-27 09:55:00,270.78,271.51,270.73,271.03,9779.0,270.78,271.51,270.73,271.03,9779.0
2022-05-27 10:00:00,270.78,271.1,270.42,270.63,9089.0,270.78,271.1,270.42,270.63,9089.0
2022-05-27 10:05:00,270.65,270.75,270.2,270.46,13190.0,270.65,270.75,270.2,270.46,13190.0
2022-05-27 10:10:00,270.61,271.4,270.43,270.98,6641.0,270.61,271.4,270.43,270.98,6641.0
2022-05-27 10:15:00,271.23,271.23,270.63,270.69,5140.0,271.23,271.23,270.63,270.69,5140.0
2022-05-27 10:20:00,270.59,271.69,270.49,271.32,10605.0,270.59,271.69,270.49,271.32,10605.0
2022-05-27 10:25:00,271.32,271.7,271.3,271.66,15876.0,271.32,271.7,271.3,271.66,15876.0
2022-05-27 10:30:00,271.71,272.29,271.04,271.06,9476.0,271.71,272.29,271.04,271.06,9476.0
2022-05-27 10:35:00,271.24,271.85,271.06,271.16,11300.0,271.24,271.85,271.06,271.16,11300.0
2022-05-27 10:40:00,271.17,271.8,271.0,271.34,6146.0,271.17,271.8,271.0,271.34,6146.0
2022-05-27 10:45:00,271.23,271.82,270.99,271.68,4196.0,271.23,271.82,270.99,271.68,4196.0
2022-05-27 10:50:00,271.62,271.79,271.05,271.42,13979.0,271.62,271.79,271.05,271.42,13979.0
2022-05-27 10:55:00,271.35,271.74,270.96,271.74,4511.0,271.35,271.74,270.96,271.74,4511.0
2022-05-27 11:00:00,271.64,271.82,271.24,271.66,7934.0,271.64,271.82,271.24,271.66,7934.0
2022-05-27 11:05:00,271.45,272.26,271.43,271.93,5980.0,271.45,272.26,271.43,271.93,5980.0
2022-05-27 11:10:00,271.93,272.15,271.78,272.0,8362.0,271.93,272.15,271.78,272.0,8362.0
2022-05-27 11:15:00,272.0,272.42,271.58,271.78,7179.0,272.0,272.42,271.58,271.78,7179.0
2022-05-27 11:20:00,271.7,271.7,271.27,271.27,2400.0,271.7,271.7,271.27,271.27,2400.0
2022-05-27 11:25:00,271.29,271.51,271.21,271.33,5640.0,271.29,271.51,271.21,271.33,5640.0
2022-05-27 11:30:00,271.23,271.42,271.09,271.27,3977.0,271.23,271.42,271.09,271.27,3977.0
2022-05-27 11:35:00,271.25,271.4,270.74,270.74,2564.0,271.25,271.4,270.74,270.74,2564.0
2022-05-27 11:40:00,270.81,271.15,270.65,271.06,3441.0,270.81,271.15,270.65,271.06,3441.0
2022-05-27 11:45:00,271.11,271.24,270.88,270.91,2108.0,271.11,271.24,270.88,270.91,2108.0
2022-05-27 11:50:00,271.1,271.2,271.03,271.09,3303.0,271.1,271.2,271.03,271.09,3303.0
2022-05-27 11:55:00,271.15,271.66,271.11,271.64,4848.0,271.15,271.66,271.11,271.64,4848.0
2022-05-27 12:00:00,271.7,272.02,271.7,271.92,3008.0,271.7,272.02,271.7,271.92,3008.0
2022-05-27 12:05:00,271.9,272.31,271.87,272.18,5104.0,271.9,272.31,271.87,272.18,5104.0
2022-05-27 12:10:00,272.18,272.39,271.95,271.99,8528.0,272.18,272.39,271.95,271.99,8528.0
2022-05-27 12:15:00,271.92,272.02,271.29,271.39,4100.0,271.92,272.02,271.29,271.39,4100.0
2022-05-27 12:20:00,271.41,271.41,270.62,270.82,8135.0,271.41,271.41,270.62,270.82,8135.0
2022-05-27 12:25:00,270.99,271.41,270.81,271.21,4679.0,270.99,271.41,270.81,271.21,4679.0
2022-05-27 12:30:00,271.25,271.32,271.1,271.18,2600.0,271.25,271.32,271.1,271.18,2600.0
2022-05-27 12:35:00,271.19,271.51,271.04,271.42,3851.0,271.19,271.51,271.04,271.42,3851.0
2022-05-27 12:40:00,271.3,271.3,270.89,270.9,3936.0,271.3,271.3,270.89,270.9,3936.0
2022-05-27 12:45:00,270.75,271.11,270.75,270.96,3383.0,270.75,271.11,270.75,270.96,3383.0
2022-05-27 12:50:00,270.93,271.23,270.93,271.22,2806.0,270.93,271.23,270.93,271.22,2806.0
2022-05-27 12:55:00,271.15,271.34,270.98,271.09,2655.0,271.15,271.34,270.98,271.09,2655.0
2022-05-27 13:00:00,271.19,271.31,270.96,271.19,3445.0,271.19,271.31,270.96,271.19,3445.0
2022-05-27 13:05:00,271.29,271.42,271.2,271.31,1626.0,271.29,271.42,271.2,271.31,1626.0
2022-05-27 13:10:00,271.3,271.3,271.07,271.27,3016.0,271.3,271.3,271.07,271.27,3016.0
2022-05-27 13:15:00,271.15,271.18,270.9,271.16,3250.0,271.15,271.18,270.9,271.16,3250.0
2022-05-27 13:20:00,271.22,271.64,271.22,271.64,3652.0,271.22,271.64,271.22,271.64,3652.0
2022-05-27 13:25:00,271.69,272.03,271.69,271.99,1900.0,271.69,272.03,271.69,271.99,1900.0
2022-05-27 13:30:00,272.19,272.52,272.17,272.36,3962.0,272.19,272.52,272.17,272.36,3962.0
2022-05-27 13:35:00,272.11,272.26,271.79,271.79,6688.0,272.11,272.26,271.79,271.79,6688.0
2022-05-27 13:40:00,271.75,272.22,271.66,272.14,3718.0,271.75,272.22,271.66,272.14,3718.0
2022-05-27 13:45:00,272.2,272.35,272.16,272.16,7055.0,272.2,272.35,272.16,272.16,7055.0
2022-05-27 13:50:00,272.11,272.21,271.76,272.11,3937.0,272.11,272.21,271.76,272.11,3937.0
2022-05-27 13:55:00,272.06,272.15,271.92,272.15,4058.0,272.06,272.15,271.92,272.15,4058.0
2022-05-27 14:00:00,272.11,272.14,271.9,272.05,4500.0,272.11,272.14,271.9,272.05,4500.0
2022-05-27 14:05:00,272.05,272.75,271.95,272.62,6139.0,272.05,272.75,271.95,272.62,6139.0
2022-05-27 14:10:00,272.66,272.68,272.41,272.41,2891.0,272.66,272.68,272.41,272.41,2891.0
2022-05-27 14:15:00,272.51,272.8,272.51,272.62,5202.0,272.51,272.8,272.51,272.62,5202.0
2022-05-27 14:20:00,272.62,272.73,272.48,272.48,4288.0,272.62,272.73,272.48,272.48,4288.0
2022-05-27 14:25:00,272.46,272.46,271.9,271.94,6984.0,272.46,272.46,271.9,271.94,6984.0
2022-05-27 14:30:00,272.05,272.4,272.04,272.39,4005.0,272.05,272.4,272.04,272.39,4005.0
2022-05-27 14:35:00,272.49,272.7,272.4,272.4,5630.0,272.49,272.7,272.4,272.4,5630.0
2022-05-27 14:40:00,272.35,272.85,272.24,272.67,4234.0,272.35,272.85,272.24,272.67,4234.0
2022-05-27 14:45:00,272.6,272.78,272.4,272.66,4982.0,272.6,272.78,272.4,272.66,4982.0
2022-05-27 14:50:00,272.71,272.71,272.26,272.26,3369.0,272.71,272.71,272.26,272.26,3369.0
2022-05-27 14:55:00,272.41,272.64,272.34,272.41,4675.0,272.41,272.64,272.34,272.41,4675.0
2022-05-27 15:00:00,272.34,272.63,272.34,272.61,4230.0,272.34,272.63,272.34,272.61,4230.0
2022-05-27 15:05:00,272.63,273.29,272.63,273.25,12100.0,272.63,273.29,272.63,273.25,12100.0
2022-05-27 15:10:00,273.28,273.32,272.84,273.05,6832.0,273.28,273.32,272.84,273.05,6832.0
2022-05-27 15:15:00,273.17,273.2,272.89,273.04,5734.0,273.17,273.2,272.89,273.04,5734.0
2022-05-27 15:20:00,273.03,273.27,272.84,273.12,4606.0,273.03,273.27,272.84,273.12,4606.0
2022-05-27 15:25:00,273.18,273.18,272.92,273.0,5625.0,273.18,273.18,272.92,273.0,5625.0
2022-05-27 15:30:00,272.93,273.71,272.93,273.16,16624.0,272.93,273.71,272.93,273.16,16624.0
2022-05-27 15:35:00,273.1,273.24,272.88,273.1,12665.0,273.1,273.24,272.88,273.1,12665.0
2022-05-27 15:40:00,273.09,273.35,272.96,273.17,15284.0,273.09,273.35,272.96,273.17,15284.0
2022-05-27 15:45:00,273.14,273.29,272.84,273.29,12864.0,273.14,273.29,272.84,273.29,12864.0
2022-05-27 15:50:00,273.38,273.86,273.18,273.75,33051.0,273.38,273.86,273.18,273.75,33051.0
2022-05-27 15:55:00,273.71,273.86,273.27,273.81,58816.0,273.71,273.86,273.27,273.81,58816.0
2022-05-31 09:30:00,274.23,276.0,268.09,268.4,46829.0,274.23,276.0,268.09,268.4,46829.0
2022-05-31 09:35:00,269.09,269.29,266.47,267.05,21179.0,269.09,269.29,266.47,267.05,21179.0
2022-05-31 09:40:00,266.97,268.93,266.92,268.54,11973.0,266.97,268.93,266.92,268.54,11973.0
2022-05-31 09:45:00,268.54,268.84,267.34,268.34,13749.0,268.54,268.84,267.34,268.34,13749.0
2022-05-31 09:50:00,268.52,269.73,268.26,269.67,6500.0,268.52,269.73,268.26,269.67,6500.0
2022-05-31 09:55:00,269.43,269.48,267.62,267.67,8397.0,269.43,269.48,267.62,267.67,8397.0
2022-05-31 10:00:00,267.75,268.33,267.13,267.13,12179.0,267.75,268.33,267.13,267.13,12179.0
2022-05-31 10:05:00,266.93,267.07,266.52,266.52,17943.0,266.93,267.07,266.52,266.52,17943.0
2022-05-31 10:10:00,266.63,267.57,266.52,267.57,10443.0,266.63,267.57,266.52,267.57,10443.0
2022-05-31 10:15:00,267.97,268.14,267.7,267.76,3375.0,267.97,268.14,267.7,267.76,3375.0
2022-05-31 10:20:00,267.77,268.42,267.6,267.8,2800.0,267.77,268.42,267.6,267.8,2800.0
2022-05-31 10:25:00,267.64,267.67,266.78,266.81,4998.0,267.64,267.67,266.78,266.81,4998.0
2022-05-31 10:30:00,266.82,268.37,266.82,268.22,6049.0,266.82,268.37,266.82,268.22,6049.0
2022-05-31 10:35:00,268.22,268.39,267.67,268.18,3935.0,268.22,268.39,267.67,268.18,3935.0
2022-05-31 10:40:00,268.22,269.4,268.21,269.1,11306.0,268.22,269.4,268.21,269.1,11306.0
2022-05-31 10:45:00,269.1,269.11,268.16,268.27,4898.0,269.1,269.11,268.16,268.27,4898.0
2022-05-31 10:50:00,268.45,268.51,268.14,268.41,4590.0,268.45,268.51,268.14,268.41,4590.0
2022-05-31 10:55:00,268.5,268.65,268.27,268.54,4051.0,268.5,268.65,268.27,268.54,4051.0
2022-05-31 11:00:00,268.68,269.74,268.68,269.6,9536.0,268.68,269.74,268.68,269.6,9536.0
2022-05-31 11:05:00,269.56,269.64,268.44,268.6,6850.0,269.56,269.64,268.44,268.6,6850.0
2022-05-31 11:10:00,268.56,268.94,268.45,268.59,4079.0,268.56,268.94,268.45,268.59,4079.0
2022-05-31 11:15:00,268.59,268.9,268.44,268.77,3999.0,268.59,268.9,268.44,268.77,3999.0
2022-05-31 11:20:00,268.65,268.86,268.55,268.66,7055.0,268.65,268.86,268.55,268.66,7055.0
2022-05-31 11:25:00,268.56,269.22,268.44,269.04,6376.0,268.56,269.22,268.44,269.04,6376.0
2022-05-31 11:30:00,268.96,269.24,268.69,269.24,4474.0,268.96,269.24,268.69,269.24,4474.0
2022-05-31 11:35:00,269.25,269.59,269.24,269.35,6949.0,269.25,269.59,269.24,269.35,6949.0
2022-05-31 11:40:00,269.39,270.07,269.39,269.65,6039.0,269.39,270.07,269.39,269.65,6039.0
2022-05-31 11:45:00,269.77,270.01,269.56,270.0,1820.0,269.77,270.01,269.56,270.0,1820.0
2022-05-31 11:50:00,270.0,271.05,269.99,270.84,6299.0,270.0,271.05,269.99,270.84,6299.0
2022-05-31 11:55:00,270.96,271.85,270.96,271.85,3667.0,270.96,271.85,270.96,271.85,3667.0
2022-05-31 12:00:00,271.66,272.59,271.65,272.53,5649.0,271.66,272.59,271.65,272.53,5649.0
2022-05-31 12:05:00,272.39,272.4,272.12,272.2,3736.0,272.39,272.4,272.12,272.2,3736.0
2022-05-31 12:10:00,272.16,272.25,271.71,271.71,2675.0,272.16,272.25,271.71,271.71,2675.0
2022-05-31 12:15:00,271.76,272.0,271.23,271.31,4972.0,271.76,272.0,271.23,271.31,4972.0
2022-05-31 12:20:00,271.36,271.36,271.05,271.15,4792.0,271.36,271.36,271.05,271.15,4792.0
2022-05-31 12:25:00,271.17,271.73,271.17,271.73,3700.0,271.17,271.73,271.17,271.73,3700.0
2022-05-31 12:30:00,271.91,272.15,271.79,272.13,3400.0,271.91,272.15,271.79,272.13,3400.0
2022-05-31 12:35:00,272.21,272.34,271.88,272.32,4128.0,272.21,272.34,271.88,272.32,4128.0
2022-05-31 12:40:00,272.31,272.36,272.08,272.08,1200.0,272.31,272.36,272.08,272.08,1200.0
2022-05-31 12:45:00,272.13,272.13,271.7,271.7,1546.0,272.13,272.13,271.7,271.7,1546.0
2022-05-31 12:50:00,271.72,271.84,271.5,271.74,4685.0,271.72,271.84,271.5,271.74,4685.0
2022-05-31 12:55:00,271.77,271.79,271.37,271.41,3558.0,271.77,271.79,271.37,271.41,3558.0
2022-05-31 13:00:00,271.23,271.34,270.52,270.63,7240.0,271.23,271.34,270.52,270.63,7240.0
2022-05-31 13:05:00,270.61,270.97,270.51,270.95,13238.0,270.61,270.97,270.51,270.95,13238.0
2022-05-31 13:10:00,270.82,270.83,270.14,270.14,3921.0,270.82,270.83,270.14,270.14,3921.0
2022-05-31 13:15:00,270.25,270.25,269.83,269.83,5136.0,270.25,270.25,269.83,269.83,5136.0
2022-05-31 13:20:00,269.84,270.02,269.69,269.79,1608.0,269.84,270.02,269.69,269.79,1608.0
2022-05-31 13:25:00,269.74,269.98,269.26,269.49,5511.0,269.74,269.98,269.26,269.49,5511.0
2022-05-31 13:30:00,269.42,269.49,268.87,269.48,8291.0,269.42,269.49,268.87,269.48,8291.0
2022-05-31 13:35:00,269.25,269.57,269.01,269.01,15086.0,269.25,269.57,269.01,269.01,15086.0
2022-05-31 13:40:00,269.05,269.14,268.52,268.78,2798.0,269.05,269.14,268.52,268.78,2798.0
2022-05-31 13:45:00,268.83,268.95,268.24,268.27,5467.0,268.83,268.95,268.24,268.27,5467.0
2022-05-31 13:50:00,268.24,268.42,267.92,268.01,8263.0,268.24,268.42,267.92,268.01,8263.0
2022-05-31 13:55:00,268.04,268.98,267.99,268.8,5478.0,268.04,268.98,267.99,268.8,5478.0
2022-05-31 14:00:00,268.65,269.2,268.55,268.99,4348.0,268.65,269.2,268.55,268.99,4348.0
2022-05-31 14:05:00,268.96,269.45,268.72,269.44,2734.0,268.96,269.45,268.72,269.44,2734.0
2022-05-31 14:10:00,269.39,269.89,269.39,269.89,2413.0,269.39,269.89,269.39,269.89,2413.0
2022-05-31 14:15:00,269.96,270.06,269.77,270.06,1600.0,269.96,270.06,269.77,270.06,1600.0
2022-05-31 14:20:00,270.36,270.47,270.07,270.22,4943.0,270.36,270.47,270.07,270.22,4943.0
2022-05-31 14:25:00,270.29,270.29,269.89,270.05,2943.0,270.29,270.29,269.89,270.05,2943.0
2022-05-31 14:30:00,270.15,270.41,269.93,270.31,3517.0,270.15,270.41,269.93,270.31,3517.0
2022-05-31 14:35:00,270.28,270.46,270.11,270.41,5166.0,270.28,270.46,270.11,270.41,5166.0
2022-05-31 14:40:00,270.4,270.4,269.62,269.64,3931.0,270.4,270.4,269.62,269.64,3931.0
2022-05-31 14:45:00,269.62,269.62,268.88,268.99,8249.0,269.62,269.62,268.88,268.99,8249.0
2022-05-31 14:50:00,268.99,269.32,268.93,268.97,4907.0,268.99,269.32,268.93,268.97,4907.0
2022-05-31 14:55:00,268.99,269.19,268.96,269.07,4257.0,268.99,269.19,268.96,269.07,4257.0
2022-05-31 15:00:00,269.07,269.09,268.84,269.07,8800.0,269.07,269.09,268.84,269.07,8800.0
2022-05-31 15:05:00,268.98,269.54,268.9,269.54,6590.0,268.98,269.54,268.9,269.54,6590.0
2022-05-31 15:10:00,269.45,269.59,269.18,269.52,4300.0,269.45,269.59,269.18,269.52,4300.0
2022-05-31 15:15:00,269.61,269.98,269.58,269.59,4300.0,269.61,269.98,269.58,269.59,4300.0
2022-05-31 15:20:00,269.62,270.13,269.51,270.12,6600.0,269.62,270.13,269.51,270.12,6600.0
2022-05-31 15:25:00,270.02,270.25,269.99,270.15,6777.0,270.02,270.25,269.99,270.15,6777.0
2022-05-31 15:30:00,270.2,270.79,270.2,270.67,8612.0,270.2,270.79,270.2,270.67,8612.0
2022-05-31 15:35:00,270.62,270.78,270.19,270.69,10415.0,270.62,270.78,270.19,270.69,10415.0
2022-05-31 15:40:00,270.72,271.04,270.43,270.44,12512.0,270.72,271.04,270.43,270.44,12512.0
2022-05-31 15:45:00,270.37,270.89,270.33,270.88,13300.0,270.37,270.89,270.33,270.88,13300.0
2022-05-31 15:50:00,270.82,271.07,268.85,269.37,59759.0,270.82,271.07,268.85,269.37,59759.0
2022-05-31 15:55:00,269.44,269.59,268.35,268.42,265509.0,269.44,269.59,268.35,268.42,265509.0
2022-06-01 09:30:00,275.17,275.56,271.78,273.44,44162.0,275.17,275.56,271.78,273.44,44162.0
2022-06-01 09:35:00,273.79,273.79,270.95,270.96,5137.0,273.79,273.79,270.95,270.96,5137.0
2022-06-01 09:40:00,271.0,271.34,269.56,269.64,8774.0,271.0,271.34,269.56,269.64,8774.0
2022-06-01 09:45:00,269.85,270.3,268.97,269.35,7007.0,269.85,270.3,268.97,269.35,7007.0
2022-06-01 09:50:00,269.6,269.6,268.95,269.13,2925.0,269.6,269.6,268.95,269.13,2925.0
2022-06-01 09:55:00,269.28,269.9,269.27,269.36,9353.0,269.28,269.9,269.27,269.36,9353.0
2022-06-01 10:00:00,269.38,269.43,267.62,268.63,11612.0,269.38,269.43,267.62,268.63,11612.0
2022-06-01 10:05:00,268.66,268.69,268.03,268.69,6997.0,268.66,268.69,268.03,268.69,6997.0
2022-06-01 10:10:00,268.55,269.49,268.49,269.31,7884.0,268.55,269.49,268.49,269.31,7884.0
2022-06-01 10:15:00,269.04,269.27,268.84,269.09,10891.0,269.04,269.27,268.84,269.09,10891.0
2022-06-01 10:20:00,268.92,269.55,268.8,269.12,78804.0,268.92,269.55,268.8,269.12,78804.0
2022-06-01 10:25:00,269.01,269.11,267.47,268.15,6586.0,269.01,269.11,267.47,268.15,6586.0
2022-06-01 10:30:00,268.05,268.82,268.03,268.31,7603.0,268.05,268.82,268.03,268.31,7603.0
2022-06-01 10:35:00,268.18,268.3,267.7,268.09,2683.0,268.18,268.3,267.7,268.09,2683.0
2022-06-01 10:40:00,268.11,268.33,267.96,268.21,2825.0,268.11,268.33,267.96,268.21,2825.0
2022-06-01 10:45:00,268.12,268.36,267.98,267.98,2390.0,268.12,268.36,267.98,267.98,2390.0
2022-06-01 10:50:00,267.97,268.34,267.84,268.2,2528.0,267.97,268.34,267.84,268.2,2528.0
2022-06-01 10:55:00,268.08,268.23,267.81,267.94,4662.0,268.08,268.23,267.81,267.94,4662.0
2022-06-01 11:00:00,267.8,267.8,267.05,267.6,2724.0,267.8,267.8,267.05,267.6,2724.0
2022-06-01 11:05:00,267.57,268.1,267.36,267.59,4823.0,267.57,268.1,267.36,267.59,4823.0
2022-06-01 11:10:00,267.67,268.25,267.66,268.01,4900.0,267.67,268.25,267.66,268.01,4900.0
2022-06-01 11:15:00,267.87,268.06,267.18,267.46,3900.0,267.87,268.06,267.18,267.46,3900.0
2022-06-01 11:20:00,267.37,267.49,267.18,267.21,6596.0,267.37,267.49,267.18,267.21,6596.0
2022-06-01 11:25:00,267.1,267.4,267.0,267.17,4758.0,267.1,267.4,267.0,267.17,4758.0
2022-06-01 11:30:00,267.2,267.66,267.1,267.46,13143.0,267.2,267.66,267.1,267.46,13143.0
2022-06-01 11:35:00,267.46,267.52,266.85,266.88,10481.0,267.46,267.52,266.85,266.88,10481.0
2022-06-01 11:40:00,266.88,266.94,266.61,266.8,4824.0,266.88,266.94,266.61,266.8,4824.0
2022-06-01 11:45:00,266.68,266.88,266.41,266.71,8209.0,266.68,266.88,266.41,266.71,8209.0
2022-06-01 11:50:00,266.78,267.13,266.72,267.13,4202.0,266.78,267.13,266.72,267.13,4202.0
2022-06-01 11:55:00,267.2,267.4,266.98,267.08,4049.0,267.2,267.4,266.98,267.08,4049.0
2022-06-01 12:00:00,267.15,267.15,266.79,266.79,4400.0,267.15,267.15,266.79,266.79,4400.0
2022-06-01 12:05:00,266.86,266.99,266.75,266.82,4552.0,266.86,266.99,266.75,266.82,4552.0
2022-06-01 12:10:00,266.75,266.79,266.3,266.39,10430.0,266.75,266.79,266.3,266.39,10430.0
2022-06-01 12:15:00,266.52,267.2,266.44,267.2,10616.0,266.52,267.2,266.44,267.2,10616.0
2022-06-01 12:20:00,267.08,267.55,267.05,267.28,7162.0,267.08,267.55,267.05,267.28,7162.0
2022-06-01 12:25:00,267.19,267.62,266.85,267.43,4897.0,267.19,267.62,266.85,267.43,4897.0
2022-06-01 12:30:00,267.39,267.83,267.29,267.5,4589.0,267.39,267.83,267.29,267.5,4589.0
2022-06-01 12:35:00,267.57,267.57,267.22,267.33,2425.0,267.57,267.57,267.22,267.33,2425.0
2022-06-01 12:40:00,267.41,267.41,266.99,266.99,2534.0,267.41,267.41,266.99,266.99,2534.0
2022-06-01 12:45:00,266.96,267.17,266.71,266.74,4652.0,266.96,267.17,266.71,266.74,4652.0
2022-06-01 12:50:00,266.78,266.96,266.58,266.83,3513.0,266.78,266.96,266.58,266.83,3513.0
2022-06-01 12:55:00,266.72,266.74,266.49,266.67,3026.0,266.72,266.74,266.49,266.67,3026.0
2022-06-01 13:00:00,266.49,266.98,266.38,266.73,7954.0,266.49,266.98,266.38,266.73,7954.0
2022-06-01 13:05:00,266.53,267.0,266.53,266.89,6058.0,266.53,267.0,266.53,266.89,6058.0
2022-06-01 13:10:00,267.0,267.08,266.56,266.56,2910.0,267.0,267.08,266.56,266.56,2910.0
2022-06-01 13:15:00,266.65,266.89,266.61,266.69,3268.0,266.65,266.89,266.61,266.69,3268.0
2022-06-01 13:20:00,266.78,266.89,266.31,266.46,4405.0,266.78,266.89,266.31,266.46,4405.0
2022-06-01 13:25:00,266.57,267.01,266.53,266.72,6881.0,266.57,267.01,266.53,266.72,6881.0
2022-06-01 13:30:00,266.66,266.84,266.35,266.59,4994.0,266.66,266.84,266.35,266.59,4994.0
2022-06-01 13:35:00,266.68,267.23,266.66,266.84,3287.0,266.68,267.23,266.66,266.84,3287.0
2022-06-01 13:40:00,266.79,267.06,266.5,266.92,5053.0,266.79,267.06,266.5,266.92,5053.0
2022-06-01 13:45:00,267.11,267.19,266.73,267.0,2338.0,267.11,267.19,266.73,267.0,2338.0
2022-06-01 13:50:00,266.86,266.86,266.3,266.46,3365.0,266.86,266.86,266.3,266.46,3365.0
2022-06-01 13:55:00,266.41,266.83,266.41,266.44,5015.0,266.41,266.83,266.41,266.44,5015.0
2022-06-01 14:00:00,266.18,266.82,266.18,266.81,3733.0,266.18,266.82,266.18,266.81,3733.0
2022-06-01 14:05:00,266.84,267.49,266.84,267.35,6196.0,266.84,267.49,266.84,267.35,6196.0
2022-06-01 14:10:00,267.41,267.42,267.08,267.25,5363.0,267.41,267.42,267.08,267.25,5363.0
2022-06-01 14:15:00,267.16,267.3,267.05,267.2,3500.0,267.16,267.3,267.05,267.2,3500.0
2022-06-01 14:20:00,267.26,268.36,267.18,268.31,3779.0,267.26,268.36,267.18,268.31,3779.0
2022-06-01 14:25:00,268.37,268.66,268.31,268.43,3102.0,268.37,268.66,268.31,268.43,3102.0
2022-06-01 14:30:00,268.55,268.69,268.52,268.6,6349.0,268.55,268.69,268.52,268.6,6349.0
2022-06-01 14:35:00,268.58,268.75,268.41,268.5,6406.0,268.58,268.75,268.41,268.5,6406.0
2022-06-01 14:40:00,268.38,269.19,268.38,269.14,6760.0,268.38,269.19,268.38,269.14,6760.0
2022-06-01 14:45:00,269.18,269.18,268.7,268.94,3987.0,269.18,269.18,268.7,268.94,3987.0
2022-06-01 14:50:00,268.87,269.06,268.61,268.73,3905.0,268.87,269.06,268.61,268.73,3905.0
2022-06-01 14:55:00,268.93,269.3,268.76,269.22,4009.0,268.93,269.3,268.76,269.22,4009.0
2022-06-01 15:00:00,269.16,269.36,268.94,269.12,5290.0,269.16,269.36,268.94,269.12,5290.0
2022-06-01 15:05:00,269.16,269.48,269.1,269.41,9640.0,269.16,269.48,269.1,269.41,9640.0
2022-06-01 15:10:00,269.35,269.67,269.25,269.63,7822.0,269.35,269.67,269.25,269.63,7822.0
2022-06-01 15:15:00,269.54,269.67,269.27,269.52,4500.0,269.54,269.67,269.27,269.52,4500.0
2022-06-01 15:20:00,269.53,270.25,269.53,270.21,11158.0,269.53,270.25,269.53,270.21,11158.0
2022-06-01 15:25:00,270.28,270.41,269.88,270.08,8135.0,270.28,270.41,269.88,270.08,8135.0
2022-06-01 15:30:00,270.01,270.6,269.96,270.6,18583.0,270.01,270.6,269.96,270.6,18583.0
2022-06-01 15:35:00,270.51,270.85,270.33,270.72,8930.0,270.51,270.85,270.33,270.72,8930.0
2022-06-01 15:40:00,270.83,270.88,270.34,270.4,14950.0,270.83,270.88,270.34,270.4,14950.0
2022-06-01 15:45:00,270.35,270.58,270.07,270.29,11530.0,270.35,270.58,270.07,270.29,11530.0
2022-06-01 15:50:00,270.33,270.92,269.73,269.9,17016.0,270.33,270.92,269.73,269.9,17016.0
2022-06-01 15:55:00,269.87,269.93,269.3,269.4,50171.0,269.87,269.93,269.3,269.4,50171.0
2022-06-02 09:30:00,270.16,270.16,267.0,267.41,23991.0,270.16,270.16,267.0,267.41,23991.0
2022-06-02 09:35:00,267.32,267.34,264.25,264.5,22719.0,267.32,267.34,264.25,264.5,22719.0
2022-06-02 09:40:00,264.37,264.73,263.21,263.21,9033.0,264.37,264.73,263.21,263.21,9033.0
2022-06-02 09:45:00,263.37,263.93,261.47,262.06,10456.0,263.37,263.93,261.47,262.06,10456.0
2022-06-02 09:50:00,262.15,262.77,262.06,262.3,8759.0,262.15,262.77,262.06,262.3,8759.0
2022-06-02 09:55:00,262.27,262.27,260.69,260.93,25350.0,262.27,262.27,260.69,260.93,25350.0
2022-06-02 10:00:00,261.0,263.13,260.79,262.13,20761.0,261.0,263.13,260.79,262.13,20761.0
2022-06-02 10:05:00,262.02,262.95,261.87,262.95,9977.0,262.02,262.95,261.87,262.95,9977.0
2022-06-02 10:10:00,262.8,263.11,261.98,263.11,13013.0,262.8,263.11,261.98,263.11,13013.0
2022-06-02 10:15:00,263.1,263.1,261.63,262.12,9020.0,263.1,263.1,261.63,262.12,9020.0
2022-06-02 10:20:00,262.12,262.41,260.74,261.04,5864.0,262.12,262.41,260.74,261.04,5864.0
2022-06-02 10:25:00,261.14,261.65,261.0,261.44,6222.0,261.14,261.65,261.0,261.44,6222.0
2022-06-02 10:30:00,261.5,261.6,260.66,261.36,10030.0,261.5,261.6,260.66,261.36,10030.0
2022-06-02 10:35:00,261.24,262.46,261.09,262.1,14981.0,261.24,262.46,261.09,262.1,14981.0
2022-06-02 10:40:00,262.18,263.11,261.79,263.11,7576.0,262.18,263.11,261.79,263.11,7576.0
2022-06-02 10:45:00,262.7,262.7,261.79,262.06,4852.0,262.7,262.7,261.79,262.06,4852.0
2022-06-02 10:50:00,262.07,262.51,261.84,262.01,9919.0,262.07,262.51,261.84,262.01,9919.0
2022-06-02 10:55:00,262.06,262.24,261.82,262.16,6588.0,262.06,262.24,261.82,262.16,6588.0
2022-06-02 11:00:00,262.1,262.46,261.74,262.46,7356.0,262.1,262.46,261.74,262.46,7356.0
2022-06-02 11:05:00,262.24,262.63,261.68,262.35,5519.0,262.24,262.63,261.68,262.35,5519.0
2022-06-02 11:10:00,262.29,262.82,262.29,262.82,6482.0,262.29,262.82,262.29,262.82,6482.0
2022-06-02 11:15:00,262.75,263.24,262.36,263.24,3240.0,262.75,263.24,262.36,263.24,3240.0
2022-06-02 11:20:00,263.3,263.38,262.53,262.79,6412.0,263.3,263.38,262.53,262.79,6412.0
2022-06-02 11:25:00,262.81,263.14,262.38,262.6,3747.0,262.81,263.14,262.38,262.6,3747.0
2022-06-02 11:30:00,262.67,263.12,262.38,262.73,5465.0,262.67,263.12,262.38,262.73,5465.0
2022-06-02 11:35:00,262.63,263.04,262.54,262.95,3759.0,262.63,263.04,262.54,262.95,3759.0
2022-06-02 11:40:00,262.91,263.93,262.91,263.85,4344.0,262.91,263.93,262.91,263.85,4344.0
2022-06-02 11:45:00,264.04,264.46,263.88,264.44,4852.0,264.04,264.46,263.88,264.44,4852.0
2022-06-02 11:50:00,264.55,265.11,264.55,264.76,4873.0,264.55,265.11,264.55,264.76,4873.0
2022-06-02 11:55:00,264.98,265.15,264.72,264.91,3700.0,264.98,265.15,264.72,264.91,3700.0
2022-06-02 12:00:00,264.88,264.9,264.76,264.84,2397.0,264.88,264.9,264.76,264.84,2397.0
2022-06-02 12:05:00,264.91,265.04,264.63,264.83,4631.0,264.91,265.04,264.63,264.83,4631.0
2022-06-02 12:10:00,264.83,265.13,264.8,265.11,3600.0,264.83,265.13,264.8,265.11,3600.0
2022-06-02 12:15:00,265.34,265.64,265.12,265.48,3024.0,265.34,265.64,265.12,265.48,3024.0
2022-06-02 12:20:00,265.49,265.66,265.41,265.56,4501.0,265.49,265.66,265.41,265.56,4501.0
2022-06-02 12:25:00,265.64,266.18,265.64,266.18,4578.0,265.64,266.18,265.64,266.18,4578.0
2022-06-02 12:30:00,266.23,266.41,265.85,266.11,5858.0,266.23,266.41,265.85,266.11,5858.0
2022-06-02 12:35:00,266.24,266.51,266.15,266.26,4965.0,266.24,266.51,266.15,266.26,4965.0
2022-06-02 12:40:00,266.16,266.22,265.64,265.91,7820.0,266.16,266.22,265.64,265.91,7820.0
2022-06-02 12:45:00,265.94,266.06,265.8,265.99,2979.0,265.94,266.06,265.8,265.99,2979.0
2022-06-02 12:50:00,265.88,266.41,265.87,266.41,5373.0,265.88,266.41,265.87,266.41,5373.0
2022-06-02 12:55:00,266.31,266.43,266.2,266.35,2646.0,266.31,266.43,266.2,266.35,2646.0
2022-06-02 13:00:00,266.29,266.85,266.29,266.74,4177.0,266.29,266.85,266.29,266.74,4177.0
2022-06-02 13:05:00,266.79,267.12,266.79,266.98,4583.0,266.79,267.12,266.79,266.98,4583.0
2022-06-02 13:10:00,266.98,267.05,266.73,267.01,4564.0,266.98,267.05,266.73,267.01,4564.0
2022-06-02 13:15:00,266.87,266.9,266.51,266.65,5665.0,266.87,266.9,266.51,266.65,5665.0
2022-06-02 13:20:00,266.51,266.82,266.16,266.76,6394.0,266.51,266.82,266.16,266.76,6394.0
2022-06-02 13:25:00,266.61,266.78,266.44,266.67,1942.0,266.61,266.78,266.44,266.67,1942.0
2022-06-02 13:30:00,266.57,267.39,266.51,267.39,5030.0,266.57,267.39,266.51,267.39,5030.0
2022-06-02 13:35:00,267.36,267.58,267.35,267.55,2231.0,267.36,267.58,267.35,267.55,2231.0
2022-06-02 13:40:00,267.56,267.94,267.54,267.94,4391.0,267.56,267.94,267.54,267.94,4391.0
2022-06-02 13:45:00,267.9,268.1,267.75,268.09,3589.0,267.9,268.1,267.75,268.09,3589.0
2022-06-02 13:50:00,267.99,268.23,267.99,268.23,5392.0,267.99,268.23,267.99,268.23,5392.0
2022-06-02 13:55:00,268.18,268.47,267.89,268.38,4338.0,268.18,268.47,267.89,268.38,4338.0
2022-06-02 14:00:00,268.29,268.33,267.66,267.68,7634.0,268.29,268.33,267.66,267.68,7634.0
2022-06-02 14:05:00,267.75,267.9,267.38,267.38,4949.0,267.75,267.9,267.38,267.38,4949.0
2022-06-02 14:10:00,267.38,267.47,267.15,267.28,11987.0,267.38,267.47,267.15,267.28,11987.0
2022-06-02 14:15:00,267.21,267.75,267.16,267.75,6413.0,267.21,267.75,267.16,267.75,6413.0
2022-06-02 14:20:00,267.69,267.72,267.36,267.36,3908.0,267.69,267.72,267.36,267.36,3908.0
2022-06-02 14:25:00,267.36,267.94,267.36,267.58,17104.0,267.36,267.94,267.36,267.58,17104.0
2022-06-02 14:30:00,267.66,268.0,267.62,267.85,2903.0,267.66,268.0,267.62,267.85,2903.0
2022-06-02 14:35:00,267.97,267.97,267.59,267.8,3303.0,267.97,267.97,267.59,267.8,3303.0
2022-06-02 14:40:00,267.9,267.92,267.44,267.44,2403.0,267.9,267.92,267.44,267.44,2403.0
2022-06-02 14:45:00,267.65,267.72,267.54,267.55,2915.0,267.65,267.72,267.54,267.55,2915.0
2022-06-02 14:50:00,267.54,268.05,267.49,268.04,3153.0,267.54,268.05,267.49,268.04,3153.0
2022-06-02 14:55:00,267.98,268.35,267.9,268.09,3793.0,267.98,268.35,267.9,268.09,3793.0
2022-06-02 15:00:00,268.04,268.31,267.87,268.25,4463.0,268.04,268.31,267.87,268.25,4463.0
2022-06-02 15:05:00,268.25,268.58,268.06,268.06,6612.0,268.25,268.58,268.06,268.06,6612.0
2022-06-02 15:10:00,267.99,268.17,267.97,268.03,2016.0,267.99,268.17,267.97,268.03,2016.0
2022-06-02 15:15:00,268.06,268.57,268.02,268.31,3311.0,268.06,268.57,268.02,268.31,3311.0
2022-06-02 15:20:00,268.24,268.33,267.97,268.04,6156.0,268.24,268.33,267.97,268.04,6156.0
2022-06-02 15:25:00,268.0,268.19,267.73,268.0,6744.0,268.0,268.19,267.73,268.0,6744.0
2022-06-02 15:30:00,268.09,268.7,268.03,268.65,12638.0,268.09,268.7,268.03,268.65,12638.0
2022-06-02 15:35:00,268.65,269.07,268.56,268.99,12203.0,268.65,269.07,268.56,268.99,12203.0
2022-06-02 15:40:00,269.02,269.56,268.97,269.51,7089.0,269.02,269.56,268.97,269.51,7089.0
2022-06-02 15:45:00,269.57,270.04,269.37,269.9,25905.0,269.57,270.04,269.37,269.9,25905.0
2022-06-02 15:50:00,270.0,270.96,269.87,270.45,27619.0,270.0,270.96,269.87,270.45,27619.0
2022-06-02 15:55:00,270.26,270.43,269.94,270.05,45230.0,270.26,270.43,269.94,270.05,45230.0
2022-06-03 09:30:00,268.62,269.88,266.29,268.77,28671.0,268.62,269.88,266.29,268.77,28671.0
2022-06-03 09:35:00,269.16,269.79,268.39,269.7,5982.0,269.16,269.79,268.39,269.7,5982.0
2022-06-03 09:40:00,269.56,270.12,268.83,269.52,4913.0,269.56,270.12,268.83,269.52,4913.0
2022-06-03 09:45:00,269.13,269.95,268.74,269.76,5005.0,269.13,269.95,268.74,269.76,5005.0
2022-06-03 09:50:00,269.68,270.69,269.5,270.14,5308.0,269.68,270.69,269.5,270.14,5308.0
2022-06-03 09:55:00,270.22,270.55,269.73,270.39,5278.0,270.22,270.55,269.73,270.39,5278.0
2022-06-03 10:00:00,270.5,271.35,270.0,270.87,10698.0,270.5,271.35,270.0,270.87,10698.0
2022-06-03 10:05:00,271.18,272.46,270.86,271.57,7386.0,271.18,272.46,270.86,271.57,7386.0
2022-06-03 10:10:00,271.81,272.18,271.58,271.97,8033.0,271.81,272.18,271.58,271.97,8033.0
2022-06-03 10:15:00,271.88,272.14,271.43,271.64,7909.0,271.88,272.14,271.43,271.64,7909.0
2022-06-03 10:20:00,271.36,271.36,270.64,271.23,5044.0,271.36,271.36,270.64,271.23,5044.0
2022-06-03 10:25:00,271.17,271.89,271.12,271.73,7144.0,271.17,271.89,271.12,271.73,7144.0
2022-06-03 10:30:00,271.71,272.33,271.39,272.26,5851.0,271.71,272.33,271.39,272.26,5851.0
2022-06-03 10:35:00,272.16,272.28,271.16,271.36,7263.0,272.16,272.28,271.16,271.36,7263.0
2022-06-03 10:40:00,271.37,271.59,270.98,271.28,4158.0,271.37,271.59,270.98,271.28,4158.0
2022-06-03 10:45:00,271.19,271.38,270.6,270.67,4124.0,271.19,271.38,270.6,270.67,4124.0
2022-06-03 10:50:00,270.6,271.07,270.42,270.62,4847.0,270.6,271.07,270.42,270.62,4847.0
2022-06-03 10:55:00,270.65,271.23,270.29,270.42,9619.0,270.65,271.23,270.29,270.42,9619.0
2022-06-03 11:00:00,270.36,270.93,270.36,270.69,6126.0,270.36,270.93,270.36,270.69,6126.0
2022-06-03 11:05:00,270.73,270.79,270.2,270.25,5400.0,270.73,270.79,270.2,270.25,5400.0
2022-06-03 11:10:00,270.3,270.67,270.13,270.53,4580.0,270.3,270.67,270.13,270.53,4580.0
2022-06-03 11:15:00,270.65,270.77,269.94,269.94,2788.0,270.65,270.77,269.94,269.94,2788.0
2022-06-03 11:20:00,269.95,269.96,269.65,269.75,6159.0,269.95,269.96,269.65,269.75,6159.0
2022-06-03 11:25:00,269.86,269.96,269.04,269.67,4680.0,269.86,269.96,269.04,269.67,4680.0
2022-06-03 11:30:00,269.74,270.07,269.6,270.07,3046.0,269.74,270.07,269.6,270.07,3046.0
2022-06-03 11:35:00,269.8,270.81,269.8,270.69,2900.0,269.8,270.81,269.8,270.69,2900.0
2022-06-03 11:40:00,270.71,270.71,270.21,270.57,3200.0,270.71,270.71,270.21,270.57,3200.0
2022-06-03 11:45:00,270.68,270.94,270.46,270.6,2953.0,270.68,270.94,270.46,270.6,2953.0
2022-06-03 11:50:00,270.59,270.86,270.34,270.34,3780.0,270.59,270.86,270.34,270.34,3780.0
2022-06-03 11:55:00,270.44,270.88,270.43,270.48,4479.0,270.44,270.88,270.43,270.48,4479.0
2022-06-03 12:00:00,270.73,270.75,270.38,270.75,4090.0,270.73,270.75,270.38,270.75,4090.0
2022-06-03 12:05:00,270.75,270.83,270.31,270.38,1420.0,270.75,270.83,270.31,270.38,1420.0
2022-06-03 12:10:00,270.24,270.46,270.19,270.19,1759.0,270.24,270.46,270.19,270.19,1759.0
2022-06-03 12:15:00,270.09,270.48,269.87,269.87,3220.0,270.09,270.48,269.87,269.87,3220.0
2022-06-03 12:20:00,269.85,270.62,269.85,270.59,2519.0,269.85,270.62,269.85,270.59,2519.0
2022-06-03 12:25:00,270.38,270.75,270.38,270.69,2103.0,270.38,270.75,270.38,270.69,2103.0
2022-06-03 12:30:00,270.75,270.85,270.6,270.75,1200.0,270.75,270.85,270.6,270.75,1200.0
2022-06-03 12:35:00,270.71,271.4,270.53,271.4,4392.0,270.71,271.4,270.53,271.4,4392.0
2022-06-03 12:40:00,271.34,271.34,270.79,270.99,2140.0,271.34,271.34,270.79,270.99,2140.0
2022-06-03 12:45:00,271.08,271.09,270.88,271.08,1517.0,271.08,271.09,270.88,271.08,1517.0
2022-06-03 12:50:00,270.96,271.27,270.63,271.26,2600.0,270.96,271.27,270.63,271.26,2600.0
2022-06-03 12:55:00,271.29,271.47,271.05,271.31,2054.0,271.29,271.47,271.05,271.31,2054.0
2022-06-03 13:00:00,271.38,272.41,271.38,272.39,5701.0,271.38,272.41,271.38,272.39,5701.0
2022-06-03 13:05:00,272.36,272.36,271.68,271.78,4764.0,272.36,272.36,271.68,271.78,4764.0
2022-06-03 13:10:00,271.73,272.08,271.73,271.83,2219.0,271.73,272.08,271.73,271.83,2219.0
2022-06-03 13:15:00,271.73,271.86,271.0,271.04,2217.0,271.73,271.86,271.0,271.04,2217.0
2022-06-03 13:20:00,271.19,271.53,271.08,271.53,4407.0,271.19,271.53,271.08,271.53,4407.0
2022-06-03 13:25:00,271.61,271.7,271.24,271.3,5258.0,271.61,271.7,271.24,271.3,5258.0
2022-06-03 13:30:00,271.28,271.41,271.06,271.21,3390.0,271.28,271.41,271.06,271.21,3390.0
2022-06-03 13:35:00,271.21,271.53,270.9,270.9,8139.0,271.21,271.53,270.9,270.9,8139.0
2022-06-03 13:40:00,270.99,271.07,270.44,270.54,3493.0,270.99,271.07,270.44,270.54,3493.0
2022-06-03 13:45:00,270.62,270.76,270.45,270.75,11409.0,270.62,270.76,270.45,270.75,11409.0
2022-06-03 13:50:00,270.65,270.93,270.61,270.78,3287.0,270.65,270.93,270.61,270.78,3287.0
2022-06-03 13:55:00,270.66,270.83,270.63,270.74,2300.0,270.66,270.83,270.63,270.74,2300.0
2022-06-03 14:00:00,270.73,270.95,270.34,270.86,4603.0,270.73,270.95,270.34,270.86,4603.0
2022-06-03 14:05:00,270.8,270.88,270.69,270.79,3100.0,270.8,270.88,270.69,270.79,3100.0
2022-06-03 14:10:00,270.79,271.16,270.74,270.99,3160.0,270.79,271.16,270.74,270.99,3160.0
2022-06-03 14:15:00,270.92,271.21,270.82,271.19,2366.0,270.92,271.21,270.82,271.19,2366.0
2022-06-03 14:20:00,271.22,271.36,271.06,271.23,3135.0,271.22,271.36,271.06,271.23,3135.0
2022-06-03 14:25:00,271.22,271.39,271.01,271.39,3400.0,271.22,271.39,271.01,271.39,3400.0
2022-06-03 14:30:00,271.42,271.42,271.1,271.32,2600.0,271.42,271.42,271.1,271.32,2600.0
2022-06-03 14:35:00,271.32,271.41,270.5,270.68,4283.0,271.32,271.41,270.5,270.68,4283.0
2022-06-03 14:40:00,270.69,270.87,270.6,270.73,5617.0,270.69,270.87,270.6,270.73,5617.0
2022-06-03 14:45:00,270.74,270.92,270.59,270.78,4900.0,270.74,270.92,270.59,270.78,4900.0
2022-06-03 14:50:00,270.81,270.81,270.32,270.37,3900.0,270.81,270.81,270.32,270.37,3900.0
2022-06-03 14:55:00,270.25,270.46,270.05,270.3,5060.0,270.25,270.46,270.05,270.3,5060.0
2022-06-03 15:00:00,270.32,270.45,269.89,270.19,3645.0,270.32,270.45,269.89,270.19,3645.0
2022-06-03 15:05:00,270.06,270.13,269.4,269.59,7433.0,270.06,270.13,269.4,269.59,7433.0
2022-06-03 15:10:00,269.66,269.75,269.0,269.1,3241.0,269.66,269.75,269.0,269.1,3241.0
2022-06-03 15:15:00,268.9,269.12,268.78,268.78,3200.0,268.9,269.12,268.78,268.78,3200.0
2022-06-03 15:20:00,268.94,269.07,268.83,268.88,3351.0,268.94,269.07,268.83,268.88,3351.0
2022-06-03 15:25:00,268.77,269.16,268.74,269.16,7354.0,268.77,269.16,268.74,269.16,7354.0
2022-06-03 15:30:00,269.06,269.26,268.82,269.02,6502.0,269.06,269.26,268.82,269.02,6502.0
2022-06-03 15:35:00,268.99,269.37,268.74,268.95,7788.0,268.99,269.37,268.74,268.95,7788.0
2022-06-03 15:40:00,268.97,269.21,268.48,268.49,8322.0,268.97,269.21,268.48,268.49,8322.0
2022-06-03 15:45:00,268.43,269.41,268.28,268.93,16369.0,268.43,269.41,268.28,268.93,16369.0
2022-06-03 15:50:00,268.68,269.53,268.42,269.53,31238.0,268.68,269.53,268.42,269.53,31238.0
2022-06-03 15:55:00,269.54,269.65,269.25,269.5,42926.0,269.54,269.65,269.25,269.5,42926.0
2022-06-06 09:30:00,271.59,271.59,269.85,270.45,20331.0,271.59,271.59,269.85,270.45,20331.0
2022-06-06 09:35:00,269.6,270.26,269.56,270.24,3554.0,269.6,270.26,269.56,270.24,3554.0
2022-06-06 09:40:00,270.05,271.37,270.05,270.61,8611.0,270.05,271.37,270.05,270.61,8611.0
2022-06-06 09:45:00,270.66,271.01,269.82,270.03,5525.0,270.66,271.01,269.82,270.03,5525.0
2022-06-06 09:50:00,269.93,270.53,269.82,270.26,8525.0,269.93,270.53,269.82,270.26,8525.0
2022-06-06 09:55:00,270.53,271.61,270.29,271.25,5467.0,270.53,271.61,270.29,271.25,5467.0
2022-06-06 10:00:00,271.1,271.96,270.65,271.09,8394.0,271.1,271.96,270.65,271.09,8394.0
2022-06-06 10:05:00,271.19,271.52,270.94,271.52,5284.0,271.19,271.52,270.94,271.52,5284.0
2022-06-06 10:10:00,271.4,271.73,271.37,271.44,6245.0,271.4,271.73,271.37,271.44,6245.0
2022-06-06 10:15:00,271.61,272.02,271.49,271.49,5451.0,271.61,272.02,271.49,271.49,5451.0
2022-06-06 10:20:00,271.35,271.38,270.56,270.57,2200.0,271.35,271.38,270.56,270.57,2200.0
2022-06-06 10:25:00,270.63,270.63,269.53,270.11,6108.0,270.63,270.63,269.53,270.11,6108.0
2022-06-06 10:30:00,269.92,270.82,269.69,270.7,3200.0,269.92,270.82,269.69,270.7,3200.0
2022-06-06 10:35:00,270.54,270.63,270.38,270.39,400.0,270.54,270.63,270.38,270.39,400.0
2022-06-06 10:40:00,270.5,270.96,270.49,270.73,3923.0,270.5,270.96,270.49,270.73,3923.0
2022-06-06 10:45:00,270.71,270.71,270.16,270.33,2159.0,270.71,270.71,270.16,270.33,2159.0
2022-06-06 10:50:00,270.34,270.47,270.0,270.0,4028.0,270.34,270.47,270.0,270.0,4028.0
2022-06-06 10:55:00,269.96,269.96,269.56,269.56,4142.0,269.96,269.96,269.56,269.56,4142.0
2022-06-06 11:00:00,269.55,269.94,269.55,269.9,1729.0,269.55,269.94,269.55,269.9,1729.0
2022-06-06 11:05:00,269.8,270.07,269.29,269.31,2500.0,269.8,270.07,269.29,269.31,2500.0
2022-06-06 11:10:00,269.18,269.27,268.59,268.75,4779.0,269.18,269.27,268.59,268.75,4779.0
2022-06-06 11:15:00,268.81,268.88,268.47,268.73,7588.0,268.81,268.88,268.47,268.73,7588.0
2022-06-06 11:20:00,268.55,268.81,268.48,268.8,2015.0,268.55,268.81,268.48,268.8,2015.0
2022-06-06 11:25:00,268.73,269.49,268.63,269.13,3738.0,268.73,269.49,268.63,269.13,3738.0
2022-06-06 11:30:00,269.1,269.21,268.81,269.03,3135.0,269.1,269.21,268.81,269.03,3135.0
2022-06-06 11:35:00,269.03,269.21,268.78,269.21,2445.0,269.03,269.21,268.78,269.21,2445.0
2022-06-06 11:40:00,269.04,269.39,268.94,269.31,2657.0,269.04,269.39,268.94,269.31,2657.0
2022-06-06 11:45:00,269.65,269.69,269.47,269.68,3380.0,269.65,269.69,269.47,269.68,3380.0
2022-06-06 11:50:00,269.61,269.83,269.55,269.58,1749.0,269.61,269.83,269.55,269.58,1749.0
2022-06-06 11:55:00,269.65,269.9,269.48,269.72,4242.0,269.65,269.9,269.48,269.72,4242.0
2022-06-06 12:00:00,269.95,270.07,268.98,269.09,2337.0,269.95,270.07,268.98,269.09,2337.0
2022-06-06 12:05:00,268.92,269.05,267.41,267.44,3170.0,268.92,269.05,267.41,267.44,3170.0
2022-06-06 12:10:00,267.56,267.96,267.41,267.76,6271.0,267.56,267.96,267.41,267.76,6271.0
2022-06-06 12:15:00,267.42,267.96,267.37,267.9,3366.0,267.42,267.96,267.37,267.9,3366.0
2022-06-06 12:20:00,267.99,268.01,267.84,267.9,1335.0,267.99,268.01,267.84,267.9,1335.0
2022-06-06 12:25:00,267.8,267.94,267.56,267.63,2385.0,267.8,267.94,267.56,267.63,2385.0
2022-06-06 12:30:00,267.59,267.87,267.41,267.81,2141.0,267.59,267.87,267.41,267.81,2141.0
2022-06-06 12:35:00,267.73,267.98,267.7,267.9,1020.0,267.73,267.98,267.7,267.9,1020.0
2022-06-06 12:40:00,267.97,268.14,267.86,268.14,2342.0,267.97,268.14,267.86,268.14,2342.0
2022-06-06 12:45:00,268.26,268.27,267.81,267.86,708.0,268.26,268.27,267.81,267.86,708.0
2022-06-06 12:50:00,267.82,267.82,267.61,267.62,1600.0,267.82,267.82,267.61,267.62,1600.0
2022-06-06 12:55:00,267.75,267.75,267.29,267.29,3409.0,267.75,267.75,267.29,267.29,3409.0
2022-06-06 13:00:00,267.33,267.34,266.78,266.78,1450.0,267.33,267.34,266.78,266.78,1450.0
2022-06-06 13:05:00,266.95,267.47,266.95,267.47,1300.0,266.95,267.47,266.95,267.47,1300.0
2022-06-06 13:10:00,267.6,267.71,267.52,267.53,1732.0,267.6,267.71,267.52,267.53,1732.0
2022-06-06 13:15:00,267.4,267.5,267.29,267.5,2687.0,267.4,267.5,267.29,267.5,2687.0
2022-06-06 13:20:00,267.34,267.44,267.22,267.44,2189.0,267.34,267.44,267.22,267.44,2189.0
2022-06-06 13:25:00,267.4,267.58,267.4,267.46,1305.0,267.4,267.58,267.4,267.46,1305.0
2022-06-06 13:30:00,267.3,267.32,267.12,267.3,2356.0,267.3,267.32,267.12,267.3,2356.0
2022-06-06 13:35:00,267.39,267.97,267.39,267.86,5117.0,267.39,267.97,267.39,267.86,5117.0
2022-06-06 13:40:00,267.9,268.12,267.89,268.0,2081.0,267.9,268.12,267.89,268.0,2081.0
2022-06-06 13:45:00,267.99,267.99,267.6,267.88,4071.0,267.99,267.99,267.6,267.88,4071.0
2022-06-06 13:50:00,267.99,268.38,267.99,268.31,4679.0,267.99,268.38,267.99,268.31,4679.0
2022-06-06 13:55:00,268.3,268.46,268.21,268.46,2190.0,268.3,268.46,268.21,268.46,2190.0
2022-06-06 14:00:00,268.5,268.55,268.26,268.39,1810.0,268.5,268.55,268.26,268.39,1810.0
2022-06-06 14:05:00,268.47,268.67,268.38,268.59,3016.0,268.47,268.67,268.38,268.59,3016.0
2022-06-06 14:10:00,268.82,269.04,268.74,268.96,6361.0,268.82,269.04,268.74,268.96,6361.0
2022-06-06 14:15:00,268.69,268.9,268.64,268.74,2331.0,268.69,268.9,268.64,268.74,2331.0
2022-06-06 14:20:00,268.7,268.85,268.27,268.53,9250.0,268.7,268.85,268.27,268.53,9250.0
2022-06-06 14:25:00,268.48,269.14,268.35,269.08,6563.0,268.48,269.14,268.35,269.08,6563.0
2022-06-06 14:30:00,268.98,269.07,268.69,268.88,1806.0,268.98,269.07,268.69,268.88,1806.0
2022-06-06 14:35:00,268.81,268.89,268.48,268.65,4442.0,268.81,268.89,268.48,268.65,4442.0
2022-06-06 14:40:00,268.63,268.74,268.34,268.49,1903.0,268.63,268.74,268.34,268.49,1903.0
2022-06-06 14:45:00,268.58,268.72,268.0,268.0,8319.0,268.58,268.72,268.0,268.0,8319.0
2022-06-06 14:50:00,267.91,268.0,267.64,267.94,3687.0,267.91,268.0,267.64,267.94,3687.0
2022-06-06 14:55:00,267.88,268.03,267.61,267.61,2200.0,267.88,268.03,267.61,267.61,2200.0
2022-06-06 15:00:00,267.67,267.69,267.39,267.49,2200.0,267.67,267.69,267.39,267.49,2200.0
2022-06-06 15:05:00,267.5,267.6,267.41,267.44,1600.0,267.5,267.6,267.41,267.44,1600.0
2022-06-06 15:10:00,267.45,267.64,267.31,267.59,2023.0,267.45,267.64,267.31,267.59,2023.0
2022-06-06 15:15:00,267.48,267.64,266.95,267.0,2700.0,267.48,267.64,266.95,267.0,2700.0
2022-06-06 15:20:00,266.96,267.3,266.85,266.87,5409.0,266.96,267.3,266.85,266.87,5409.0
2022-06-06 15:25:00,266.91,266.91,266.61,266.68,3702.0,266.91,266.91,266.61,266.68,3702.0
2022-06-06 15:30:00,266.64,267.05,266.64,266.82,4084.0,266.64,267.05,266.64,266.82,4084.0
2022-06-06 15:35:00,266.75,267.15,266.75,267.07,4338.0,266.75,267.15,266.75,267.07,4338.0
2022-06-06 15:40:00,267.1,267.6,267.07,267.52,4177.0,267.1,267.6,267.07,267.52,4177.0
2022-06-06 15:45:00,267.6,267.95,267.44,267.8,19791.0,267.6,267.95,267.44,267.8,19791.0
2022-06-06 15:50:00,267.93,268.38,267.88,268.12,21387.0,267.93,268.38,267.88,268.12,21387.0
2022-06-06 15:55:00,268.03,268.16,267.64,268.03,29869.0,268.03,268.16,267.64,268.03,29869.0
2022-06-07 09:30:00,267.22,267.87,266.34,266.51,24245.0,267.22,267.87,266.34,266.51,24245.0
2022-06-07 09:35:00,266.69,266.69,265.62,266.13,6898.0,266.69,266.69,265.62,266.13,6898.0
2022-06-07 09:40:00,266.3,267.4,266.02,267.4,5510.0,266.3,267.4,266.02,267.4,5510.0
2022-06-07 09:45:00,267.58,268.11,267.47,267.87,2768.0,267.58,268.11,267.47,267.87,2768.0
2022-06-07 09:50:00,267.46,267.7,267.01,267.7,3965.0,267.46,267.7,267.01,267.7,3965.0
2022-06-07 09:55:00,267.63,267.91,266.96,267.58,6254.0,267.63,267.91,266.96,267.58,6254.0
2022-06-07 10:00:00,267.65,267.72,267.14,267.39,3947.0,267.65,267.72,267.14,267.39,3947.0
2022-06-07 10:05:00,267.3,267.3,266.61,267.06,3231.0,267.3,267.3,266.61,267.06,3231.0
2022-06-07 10:10:00,267.06,267.52,267.04,267.17,2754.0,267.06,267.52,267.04,267.17,2754.0
2022-06-07 10:15:00,267.31,267.74,267.03,267.45,3309.0,267.31,267.74,267.03,267.45,3309.0
2022-06-07 10:20:00,267.29,267.34,267.1,267.21,1507.0,267.29,267.34,267.1,267.21,1507.0
2022-06-07 10:25:00,267.21,267.88,267.02,267.88,4975.0,267.21,267.88,267.02,267.88,4975.0
2022-06-07 10:30:00,267.76,268.27,267.54,268.27,2495.0,267.76,268.27,267.54,268.27,2495.0
2022-06-07 10:35:00,268.29,269.14,268.29,268.89,3592.0,268.29,269.14,268.29,268.89,3592.0
2022-06-07 10:40:00,268.76,269.86,268.64,269.55,3475.0,268.76,269.86,268.64,269.55,3475.0
2022-06-07 10:45:00,269.71,269.93,269.57,269.83,5769.0,269.71,269.93,269.57,269.83,5769.0
2022-06-07 10:50:00,269.91,270.13,269.49,270.13,3704.0,269.91,270.13,269.49,270.13,3704.0
2022-06-07 10:55:00,270.09,270.33,269.81,270.04,4102.0,270.09,270.33,269.81,270.04,4102.0
2022-06-07 11:00:00,269.93,270.52,269.93,270.36,2864.0,269.93,270.52,269.93,270.36,2864.0
2022-06-07 11:05:00,270.42,270.48,269.93,270.33,5217.0,270.42,270.48,269.93,270.33,5217.0
2022-06-07 11:10:00,270.25,270.81,270.24,270.57,4310.0,270.25,270.81,270.24,270.57,4310.0
2022-06-07 11:15:00,270.66,270.99,270.49,270.49,3687.0,270.66,270.99,270.49,270.49,3687.0
2022-06-07 11:20:00,270.51,270.78,270.51,270.56,2742.0,270.51,270.78,270.51,270.56,2742.0
2022-06-07 11:25:00,270.52,270.91,270.52,270.56,4523.0,270.52,270.91,270.52,270.56,4523.0
2022-06-07 11:30:00,270.38,270.38,269.86,269.9,4243.0,270.38,270.38,269.86,269.9,4243.0
2022-06-07 11:35:00,269.88,269.89,269.43,269.49,2033.0,269.88,269.89,269.43,269.49,2033.0
2022-06-07 11:40:00,269.65,269.93,269.54,269.74,2746.0,269.65,269.93,269.54,269.74,2746.0
2022-06-07 11:45:00,269.7,269.76,269.15,269.24,2209.0,269.7,269.76,269.15,269.24,2209.0
2022-06-07 11:50:00,269.05,269.18,268.41,268.43,17389.0,269.05,269.18,268.41,268.43,17389.0
2022-06-07 11:55:00,268.45,268.98,268.44,268.98,3323.0,268.45,268.98,268.44,268.98,3323.0
2022-06-07 12:00:00,268.93,268.93,268.88,268.88,200.0,268.93,268.93,268.88,268.88,200.0
2022-06-07 12:05:00,268.71,268.71,268.48,268.48,400.0,268.71,268.71,268.48,268.48,400.0
2022-06-07 12:10:00,268.45,268.45,268.14,268.3,5005.0,268.45,268.45,268.14,268.3,5005.0
2022-06-07 12:15:00,268.22,268.22,267.88,267.96,1962.0,268.22,268.22,267.88,267.96,1962.0
2022-06-07 12:20:00,267.99,268.1,267.91,268.07,2268.0,267.99,268.1,267.91,268.07,2268.0
2022-06-07 12:25:00,267.99,268.22,267.89,268.09,8435.0,267.99,268.22,267.89,268.09,8435.0
2022-06-07 12:30:00,267.93,268.13,267.85,268.13,2361.0,267.93,268.13,267.85,268.13,2361.0
2022-06-07 12:35:00,268.25,268.37,268.23,268.32,1222.0,268.25,268.37,268.23,268.32,1222.0
2022-06-07 12:40:00,268.46,268.58,268.46,268.57,800.0,268.46,268.58,268.46,268.57,800.0
2022-06-07 12:45:00,268.62,268.68,268.52,268.52,566.0,268.62,268.68,268.52,268.52,566.0
2022-06-07 12:50:00,268.43,268.77,268.43,268.61,2300.0,268.43,268.77,268.43,268.61,2300.0
2022-06-07 12:55:00,268.64,268.64,268.29,268.29,2908.0,268.64,268.64,268.29,268.29,2908.0
2022-06-07 13:00:00,268.38,268.42,268.28,268.38,4500.0,268.38,268.42,268.28,268.38,4500.0
2022-06-07 13:05:00,268.4,268.94,268.34,268.69,5706.0,268.4,268.94,268.34,268.69,5706.0
2022-06-07 13:10:00,268.66,268.7,268.6,268.67,2279.0,268.66,268.7,268.6,268.67,2279.0
2022-06-07 13:15:00,268.67,269.23,268.59,269.23,2529.0,268.67,269.23,268.59,269.23,2529.0
2022-06-07 13:20:00,269.16,269.42,269.15,269.19,2538.0,269.16,269.42,269.15,269.19,2538.0
2022-06-07 13:25:00,269.13,269.22,269.05,269.05,5609.0,269.13,269.22,269.05,269.05,5609.0
2022-06-07 13:30:00,269.17,269.54,269.17,269.5,2260.0,269.17,269.54,269.17,269.5,2260.0
2022-06-07 13:35:00,269.44,269.98,269.44,269.98,3300.0,269.44,269.98,269.44,269.98,3300.0
2022-06-07 13:40:00,269.91,270.05,269.91,270.05,1525.0,269.91,270.05,269.91,270.05,1525.0
2022-06-07 13:45:00,270.07,270.26,269.96,270.03,4478.0,270.07,270.26,269.96,270.03,4478.0
2022-06-07 13:50:00,270.13,270.18,270.03,270.06,1100.0,270.13,270.18,270.03,270.06,1100.0
2022-06-07 13:55:00,270.05,270.11,269.95,269.95,2441.0,270.05,270.11,269.95,269.95,2441.0
2022-06-07 14:00:00,269.98,270.41,269.98,270.41,1253.0,269.98,270.41,269.98,270.41,1253.0
2022-06-07 14:05:00,270.5,270.81,270.38,270.81,2820.0,270.5,270.81,270.38,270.81,2820.0
2022-06-07 14:10:00,270.94,271.18,270.81,271.04,1646.0,270.94,271.18,270.81,271.04,1646.0
2022-06-07 14:15:00,271.01,271.01,270.74,270.81,1008.0,271.01,271.01,270.74,270.81,1008.0
2022-06-07 14:20:00,270.82,270.92,270.81,270.83,1010.0,270.82,270.92,270.81,270.83,1010.0
2022-06-07 14:25:00,270.79,270.95,270.76,270.77,5372.0,270.79,270.95,270.76,270.77,5372.0
2022-06-07 14:30:00,270.75,271.22,270.74,271.02,4367.0,270.75,271.22,270.74,271.02,4367.0
2022-06-07 14:35:00,271.03,271.13,270.77,270.77,7343.0,271.03,271.13,270.77,270.77,7343.0
2022-06-07 14:40:00,270.85,270.85,270.25,270.5,3025.0,270.85,270.85,270.25,270.5,3025.0
2022-06-07 14:45:00,270.44,270.62,270.44,270.46,950.0,270.44,270.62,270.44,270.46,950.0
2022-06-07 14:50:00,270.43,270.66,270.36,270.65,2016.0,270.43,270.66,270.36,270.65,2016.0
2022-06-07 14:55:00,270.59,270.93,270.52,270.93,4964.0,270.59,270.93,270.52,270.93,4964.0
2022-06-07 15:00:00,270.91,271.17,270.89,270.97,1109.0,270.91,271.17,270.89,270.97,1109.0
2022-06-07 15:05:00,270.95,271.05,270.93,271.05,1350.0,270.95,271.05,270.93,271.05,1350.0
2022-06-07 15:10:00,271.06,271.16,270.89,271.07,2867.0,271.06,271.16,270.89,271.07,2867.0
2022-06-07 15:15:00,271.01,271.33,270.94,271.27,10236.0,271.01,271.33,270.94,271.27,10236.0
2022-06-07 15:20:00,271.15,271.56,271.15,271.32,5567.0,271.15,271.56,271.15,271.32,5567.0
2022-06-07 15:25:00,271.37,271.64,271.33,271.39,3733.0,271.37,271.64,271.33,271.39,3733.0
2022-06-07 15:30:00,271.33,271.74,271.33,271.64,5297.0,271.33,271.74,271.33,271.64,5297.0
2022-06-07 15:35:00,271.66,272.22,271.61,272.12,12179.0,271.66,272.22,271.61,272.12,12179.0
2022-06-07 15:40:00,272.09,272.16,271.73,271.94,11398.0,272.09,272.16,271.73,271.94,11398.0
2022-06-07 15:45:00,271.97,272.38,271.94,272.28,9496.0,271.97,272.38,271.94,272.28,9496.0
2022-06-07 15:50:00,272.1,272.91,272.04,272.73,31009.0,272.1,272.91,272.04,272.73,31009.0
2022-06-07 15:55:00,272.66,272.79,271.75,271.83,58013.0,272.66,272.79,271.75,271.83,58013.0
2022-06-08 09:30:00,272.2,272.9,271.5,271.81,27649.0,272.2,272.9,271.5,271.81,27649.0
2022-06-08 09:35:00,272.08,272.57,271.8,272.35,12051.0,272.08,272.57,271.8,272.35,12051.0
2022-06-08 09:40:00,272.47,274.95,272.28,274.05,55840.0,272.47,274.95,272.28,274.05,55840.0
2022-06-08 09:45:00,274.26,274.32,272.95,273.82,14481.0,274.26,274.32,272.95,273.82,14481.0
2022-06-08 09:50:00,273.93,274.58,273.93,273.96,6916.0,273.93,274.58,273.93,273.96,6916.0
2022-06-08 09:55:00,273.92,273.92,272.74,272.99,11345.0,273.92,273.92,272.74,272.99,11345.0
2022-06-08 10:00:00,272.87,273.28,272.76,273.1,2436.0,272.87,273.28,272.76,273.1,2436.0
2022-06-08 10:05:00,273.12,273.55,272.69,272.69,5282.0,273.12,273.55,272.69,272.69,5282.0
2022-06-08 10:10:00,272.55,272.85,272.14,272.25,6591.0,272.55,272.85,272.14,272.25,6591.0
2022-06-08 10:15:00,272.28,272.28,271.69,272.21,19180.0,272.28,272.28,271.69,272.21,19180.0
2022-06-08 10:20:00,272.23,272.48,271.9,272.28,6082.0,272.23,272.48,271.9,272.28,6082.0
2022-06-08 10:25:00,272.11,272.74,272.07,272.6,5109.0,272.11,272.74,272.07,272.6,5109.0
2022-06-08 10:30:00,272.37,272.89,272.1,272.83,21288.0,272.37,272.89,272.1,272.83,21288.0
2022-06-08 10:35:00,272.85,273.48,272.68,273.02,10662.0,272.85,273.48,272.68,273.02,10662.0
2022-06-08 10:40:00,272.9,273.59,272.89,273.35,8321.0,272.9,273.59,272.89,273.35,8321.0
2022-06-08 10:45:00,273.32,274.03,273.28,273.94,8900.0,273.32,274.03,273.28,273.94,8900.0
2022-06-08 10:50:00,274.02,274.19,273.8,273.9,3410.0,274.02,274.19,273.8,273.9,3410.0
2022-06-08 10:55:00,274.0,274.26,273.16,273.46,23901.0,274.0,274.26,273.16,273.46,23901.0
2022-06-08 11:00:00,273.51,273.76,273.22,273.75,2812.0,273.51,273.76,273.22,273.75,2812.0
2022-06-08 11:05:00,273.63,274.15,273.62,274.02,4094.0,273.63,274.15,273.62,274.02,4094.0
2022-06-08 11:10:00,274.14,274.77,274.05,274.74,8063.0,274.14,274.77,274.05,274.74,8063.0
2022-06-08 11:15:00,274.71,274.9,274.52,274.63,6488.0,274.71,274.9,274.52,274.63,6488.0
2022-06-08 11:20:00,274.58,274.97,274.44,274.76,6934.0,274.58,274.97,274.44,274.76,6934.0
2022-06-08 11:25:00,274.73,275.29,274.69,275.16,13502.0,274.73,275.29,274.69,275.16,13502.0
2022-06-08 11:30:00,275.22,275.65,275.07,275.46,15354.0,275.22,275.65,275.07,275.46,15354.0
2022-06-08 11:35:00,275.54,277.35,275.38,276.93,65857.0,275.54,277.35,275.38,276.93,65857.0
2022-06-08 11:40:00,276.93,277.36,276.57,277.0,32357.0,276.93,277.36,276.57,277.0,32357.0
2022-06-08 11:45:00,277.0,279.13,276.96,278.04,86664.0,277.0,279.13,276.96,278.04,86664.0
2022-06-08 11:50:00,278.1,279.09,277.48,277.49,32272.0,278.1,279.09,277.48,277.49,32272.0
2022-06-08 11:55:00,277.49,277.82,277.21,277.64,14257.0,277.49,277.82,277.21,277.64,14257.0
2022-06-08 12:00:00,277.42,277.46,277.1,277.16,14493.0,277.42,277.46,277.1,277.16,14493.0
2022-06-08 12:05:00,277.19,277.73,276.77,276.86,10739.0,277.19,277.73,276.77,276.86,10739.0
2022-06-08 12:10:00,276.9,277.53,276.82,277.35,9591.0,276.9,277.53,276.82,277.35,9591.0
2022-06-08 12:15:00,277.1,277.63,277.1,277.61,7326.0,277.1,277.63,277.1,277.61,7326.0
2022-06-08 12:20:00,277.63,277.63,276.55,276.55,16475.0,277.63,277.63,276.55,276.55,16475.0
2022-06-08 12:25:00,276.51,276.94,276.13,276.94,12430.0,276.51,276.94,276.13,276.94,12430.0
2022-06-08 12:30:00,277.12,277.28,276.69,277.01,10931.0,277.12,277.28,276.69,277.01,10931.0
2022-06-08 12:35:00,277.06,277.2,276.77,276.95,6541.0,277.06,277.2,276.77,276.95,6541.0
2022-06-08 12:40:00,276.9,277.07,276.66,276.68,5596.0,276.9,277.07,276.66,276.68,5596.0
2022-06-08 12:45:00,276.69,276.88,276.5,276.68,8908.0,276.69,276.88,276.5,276.68,8908.0
2022-06-08 12:50:00,276.55,276.55,276.1,276.13,3292.0,276.55,276.55,276.1,276.13,3292.0
2022-06-08 12:55:00,276.02,276.13,275.72,276.13,3549.0,276.02,276.13,275.72,276.13,3549.0
2022-06-08 13:00:00,276.15,276.15,275.14,275.14,4756.0,276.15,276.15,275.14,275.14,4756.0
2022-06-08 13:05:00,275.12,275.29,274.82,275.14,8049.0,275.12,275.29,274.82,275.14,8049.0
2022-06-08 13:10:00,275.07,275.07,274.53,274.9,7890.0,275.07,275.07,274.53,274.9,7890.0
2022-06-08 13:15:00,275.17,275.71,275.16,275.71,6916.0,275.17,275.71,275.16,275.71,6916.0
2022-06-08 13:20:00,275.66,275.7,275.51,275.51,7976.0,275.66,275.7,275.51,275.51,7976.0
2022-06-08 13:25:00,275.51,275.51,274.92,275.05,2246.0,275.51,275.51,274.92,275.05,2246.0
2022-06-08 13:30:00,274.94,275.03,274.07,274.4,6388.0,274.94,275.03,274.07,274.4,6388.0
2022-06-08 13:35:00,274.29,274.3,273.78,273.86,3103.0,274.29,274.3,273.78,273.86,3103.0
2022-06-08 13:40:00,273.81,274.18,273.78,273.86,8305.0,273.81,274.18,273.78,273.86,8305.0
2022-06-08 13:45:00,273.9,274.07,273.61,273.96,5981.0,273.9,274.07,273.61,273.96,5981.0
2022-06-08 13:50:00,274.09,274.29,273.93,274.12,1605.0,274.09,274.29,273.93,274.12,1605.0
2022-06-08 13:55:00,274.2,274.39,274.12,274.19,7806.0,274.2,274.39,274.12,274.19,7806.0
2022-06-08 14:00:00,274.3,274.74,274.3,274.66,1812.0,274.3,274.74,274.3,274.66,1812.0
2022-06-08 14:05:00,274.6,274.71,274.4,274.4,2080.0,274.6,274.71,274.4,274.4,2080.0
2022-06-08 14:10:00,274.42,274.83,274.41,274.83,1944.0,274.42,274.83,274.41,274.83,1944.0
2022-06-08 14:15:00,274.82,274.94,274.64,274.88,12278.0,274.82,274.94,274.64,274.88,12278.0
2022-06-08 14:20:00,274.87,274.87,274.31,274.34,4122.0,274.87,274.87,274.31,274.34,4122.0
2022-06-08 14:25:00,274.4,274.43,273.85,274.09,10900.0,274.4,274.43,273.85,274.09,10900.0
2022-06-08 14:30:00,274.01,274.39,273.39,273.43,13115.0,274.01,274.39,273.39,273.43,13115.0
2022-06-08 14:35:00,273.37,273.44,272.76,273.15,8590.0,273.37,273.44,272.76,273.15,8590.0
2022-06-08 14:40:00,273.2,273.29,273.12,273.16,1425.0,273.2,273.29,273.12,273.16,1425.0
2022-06-08 14:45:00,273.27,273.38,272.95,272.95,2535.0,273.27,273.38,272.95,272.95,2535.0
2022-06-08 14:50:00,273.09,273.28,273.01,273.14,2409.0,273.09,273.28,273.01,273.14,2409.0
2022-06-08 14:55:00,273.04,273.28,273.0,273.21,2841.0,273.04,273.28,273.0,273.21,2841.0
2022-06-08 15:00:00,273.16,273.23,272.86,272.86,4720.0,273.16,273.23,272.86,272.86,4720.0
2022-06-08 15:05:00,272.87,273.2,272.67,273.19,4049.0,272.87,273.2,272.67,273.19,4049.0
2022-06-08 15:10:00,273.18,273.8,273.18,273.63,6268.0,273.18,273.8,273.18,273.63,6268.0
2022-06-08 15:15:00,273.59,273.96,273.59,273.75,2917.0,273.59,273.96,273.59,273.75,2917.0
2022-06-08 15:20:00,273.7,274.0,273.62,273.73,7612.0,273.7,274.0,273.62,273.73,7612.0
2022-06-08 15:25:00,273.75,273.93,273.61,273.89,7313.0,273.75,273.93,273.61,273.89,7313.0
2022-06-08 15:30:00,273.98,274.49,273.69,274.37,9564.0,273.98,274.49,273.69,274.37,9564.0
2022-06-08 15:35:00,274.41,274.47,274.03,274.12,7802.0,274.41,274.47,274.03,274.12,7802.0
2022-06-08 15:40:00,274.03,274.19,273.98,274.13,6133.0,274.03,274.19,273.98,274.13,6133.0
2022-06-08 15:45:00,274.1,274.32,273.99,274.08,11820.0,274.1,274.32,273.99,274.08,11820.0
2022-06-08 15:50:00,274.2,274.32,273.61,273.79,22118.0,274.2,274.32,273.61,273.79,22118.0
2022-06-08 15:55:00,273.81,274.84,273.81,274.54,66125.0,273.81,274.84,273.81,274.54,66125.0
2022-06-09 09:30:00,273.17,273.17,270.22,271.21,28959.0,273.17,273.17,270.22,271.21,28959.0
2022-06-09 09:35:00,270.98,271.71,269.2,269.2,8538.0,270.98,271.71,269.2,269.2,8538.0
2022-06-09 09:40:00,269.09,269.69,268.02,268.04,20894.0,269.09,269.69,268.02,268.04,20894.0
2022-06-09 09:45:00,268.02,270.28,267.57,269.1,25758.0,268.02,270.28,267.57,269.1,25758.0
2022-06-09 09:50:00,269.15,271.16,269.03,270.86,20441.0,269.15,271.16,269.03,270.86,20441.0
2022-06-09 09:55:00,270.84,271.3,270.21,270.71,10547.0,270.84,271.3,270.21,270.71,10547.0
2022-06-09 10:00:00,270.57,270.69,269.51,269.66,10149.0,270.57,270.69,269.51,269.66,10149.0
2022-06-09 10:05:00,269.6,269.78,268.34,268.41,22868.0,269.6,269.78,268.34,268.41,22868.0
2022-06-09 10:10:00,268.25,268.33,266.63,267.16,18438.0,268.25,268.33,266.63,267.16,18438.0
2022-06-09 10:15:00,267.17,267.86,266.93,267.19,23249.0,267.17,267.86,266.93,267.19,23249.0
2022-06-09 10:20:00,267.19,267.32,266.54,266.97,9478.0,267.19,267.32,266.54,266.97,9478.0
2022-06-09 10:25:00,267.12,267.13,266.24,266.71,11644.0,267.12,267.13,266.24,266.71,11644.0
2022-06-09 10:30:00,267.27,267.36,265.7,265.82,31191.0,267.27,267.36,265.7,265.82,31191.0
2022-06-09 10:35:00,265.65,266.5,265.21,266.44,30036.0,265.65,266.5,265.21,266.44,30036.0
2022-06-09 10:40:00,266.53,266.53,265.53,266.26,10312.0,266.53,266.53,265.53,266.26,10312.0
2022-06-09 10:45:00,266.46,266.46,265.32,265.58,9823.0,266.46,266.46,265.32,265.58,9823.0
2022-06-09 10:50:00,265.53,265.87,264.49,264.76,13699.0,265.53,265.87,264.49,264.76,13699.0
2022-06-09 10:55:00,264.72,265.79,264.51,265.63,11712.0,264.72,265.79,264.51,265.63,11712.0
2022-06-09 11:00:00,265.42,265.46,264.88,264.88,4081.0,265.42,265.46,264.88,264.88,4081.0
2022-06-09 11:05:00,264.97,265.1,264.73,264.92,7344.0,264.97,265.1,264.73,264.92,7344.0
2022-06-09 11:10:00,264.86,265.34,264.78,265.26,8290.0,264.86,265.34,264.78,265.26,8290.0
2022-06-09 11:15:00,265.33,265.4,264.11,264.32,23478.0,265.33,265.4,264.11,264.32,23478.0
2022-06-09 11:20:00,264.24,264.53,264.12,264.13,13037.0,264.24,264.53,264.12,264.13,13037.0
2022-06-09 11:25:00,264.07,264.4,264.01,264.11,9154.0,264.07,264.4,264.01,264.11,9154.0
2022-06-09 11:30:00,263.99,264.78,263.98,264.77,7584.0,263.99,264.78,263.98,264.77,7584.0
2022-06-09 11:35:00,264.92,265.47,264.87,265.23,5600.0,264.92,265.47,264.87,265.23,5600.0
2022-06-09 11:40:00,265.2,265.55,265.08,265.44,2834.0,265.2,265.55,265.08,265.44,2834.0
2022-06-09 11:45:00,265.25,265.48,264.87,264.97,7075.0,265.25,265.48,264.87,264.97,7075.0
2022-06-09 11:50:00,264.91,265.31,264.78,265.31,8172.0,264.91,265.31,264.78,265.31,8172.0
2022-06-09 11:55:00,265.28,265.76,265.05,265.74,4218.0,265.28,265.76,265.05,265.74,4218.0
2022-06-09 12:00:00,265.69,265.84,265.4,265.56,8570.0,265.69,265.84,265.4,265.56,8570.0
2022-06-09 12:05:00,265.66,265.66,265.0,265.09,7050.0,265.66,265.66,265.0,265.09,7050.0
2022-06-09 12:10:00,265.08,265.08,264.74,264.79,3575.0,265.08,265.08,264.74,264.79,3575.0
2022-06-09 12:15:00,264.78,264.78,264.55,264.68,2924.0,264.78,264.78,264.55,264.68,2924.0
2022-06-09 12:20:00,264.77,265.02,264.71,264.79,6035.0,264.77,265.02,264.71,264.79,6035.0
2022-06-09 12:25:00,264.66,265.04,264.53,264.93,4579.0,264.66,265.04,264.53,264.93,4579.0
2022-06-09 12:30:00,265.05,265.22,264.71,264.74,3375.0,265.05,265.22,264.71,264.74,3375.0
2022-06-09 12:35:00,264.79,265.0,264.55,264.91,7301.0,264.79,265.0,264.55,264.91,7301.0
2022-06-09 12:40:00,264.87,265.58,264.87,265.24,6986.0,264.87,265.58,264.87,265.24,6986.0
2022-06-09 12:45:00,265.24,265.29,264.99,265.07,2104.0,265.24,265.29,264.99,265.07,2104.0
2022-06-09 12:50:00,265.03,265.65,265.03,265.3,6372.0,265.03,265.65,265.03,265.3,6372.0
2022-06-09 12:55:00,265.23,265.42,265.1,265.34,3370.0,265.23,265.42,265.1,265.34,3370.0
2022-06-09 13:00:00,265.26,265.46,264.84,264.84,3348.0,265.26,265.46,264.84,264.84,3348.0
2022-06-09 13:05:00,264.94,265.44,264.94,265.09,2947.0,264.94,265.44,264.94,265.09,2947.0
2022-06-09 13:10:00,265.16,265.34,264.72,264.86,3672.0,265.16,265.34,264.72,264.86,3672.0
2022-06-09 13:15:00,264.8,265.09,264.67,265.09,9928.0,264.8,265.09,264.67,265.09,9928.0
2022-06-09 13:20:00,265.0,265.01,264.3,264.41,1900.0,265.0,265.01,264.3,264.41,1900.0
2022-06-09 13:25:00,264.4,264.4,264.13,264.31,4004.0,264.4,264.4,264.13,264.31,4004.0
2022-06-09 13:30:00,264.26,264.3,263.76,263.98,7216.0,264.26,264.3,263.76,263.98,7216.0
2022-06-09 13:35:00,263.97,264.02,263.76,264.02,2605.0,263.97,264.02,263.76,264.02,2605.0
2022-06-09 13:40:00,264.01,264.01,263.52,263.6,6638.0,264.01,264.01,263.52,263.6,6638.0
2022-06-09 13:45:00,263.55,263.62,263.0,263.0,9899.0,263.55,263.62,263.0,263.0,9899.0
2022-06-09 13:50:00,263.01,263.3,262.99,263.06,6930.0,263.01,263.3,262.99,263.06,6930.0
2022-06-09 13:55:00,263.08,263.44,262.95,263.38,6241.0,263.08,263.44,262.95,263.38,6241.0
2022-06-09 14:00:00,263.1,263.44,263.1,263.3,2869.0,263.1,263.44,263.1,263.3,2869.0
2022-06-09 14:05:00,263.18,264.07,263.17,264.02,6028.0,263.18,264.07,263.17,264.02,6028.0
2022-06-09 14:10:00,264.1,264.39,264.07,264.31,5863.0,264.1,264.39,264.07,264.31,5863.0
2022-06-09 14:15:00,264.25,264.68,264.16,264.31,12416.0,264.25,264.68,264.16,264.31,12416.0
2022-06-09 14:20:00,264.29,264.65,263.8,263.95,5368.0,264.29,264.65,263.8,263.95,5368.0
2022-06-09 14:25:00,264.04,264.23,263.9,263.9,3378.0,264.04,264.23,263.9,263.9,3378.0
2022-06-09 14:30:00,263.9,263.9,263.19,263.19,2806.0,263.9,263.9,263.19,263.19,2806.0
2022-06-09 14:35:00,263.37,263.51,263.26,263.38,11232.0,263.37,263.51,263.26,263.38,11232.0
2022-06-09 14:40:00,263.38,263.96,263.34,263.96,7579.0,263.38,263.96,263.34,263.96,7579.0
2022-06-09 14:45:00,263.94,264.39,263.85,264.2,5040.0,263.94,264.39,263.85,264.2,5040.0
2022-06-09 14:50:00,264.18,264.22,263.77,263.82,3900.0,264.18,264.22,263.77,263.82,3900.0
2022-06-09 14:55:00,263.65,263.76,263.3,263.48,5002.0,263.65,263.76,263.3,263.48,5002.0
2022-06-09 15:00:00,263.43,263.61,263.08,263.11,6917.0,263.43,263.61,263.08,263.11,6917.0
2022-06-09 15:05:00,263.04,263.14,262.76,262.78,6115.0,263.04,263.14,262.76,262.78,6115.0
2022-06-09 15:10:00,262.86,262.93,262.41,262.46,9391.0,262.86,262.93,262.41,262.46,9391.0
2022-06-09 15:15:00,262.52,262.79,262.43,262.71,13729.0,262.52,262.79,262.43,262.71,13729.0
2022-06-09 15:20:00,262.67,262.84,262.5,262.84,8259.0,262.67,262.84,262.5,262.84,8259.0
2022-06-09 15:25:00,262.81,262.82,262.13,262.18,9673.0,262.81,262.82,262.13,262.18,9673.0
2022-06-09 15:30:00,262.11,262.5,262.02,262.19,9592.0,262.11,262.5,262.02,262.19,9592.0
2022-06-09 15:35:00,262.21,262.62,262.17,262.35,14503.0,262.21,262.62,262.17,262.35,14503.0
2022-06-09 15:40:00,262.31,262.48,261.93,262.01,20776.0,262.31,262.48,261.93,262.01,20776.0
2022-06-09 15:45:00,261.91,261.94,260.91,260.96,37439.0,261.91,261.94,260.91,260.96,37439.0
2022-06-09 15:50:00,260.84,260.94,260.08,260.71,37224.0,260.84,260.94,260.08,260.71,37224.0
2022-06-09 15:55:00,260.69,260.85,259.65,259.7,84571.0,260.69,260.85,259.65,259.7,84571.0
2022-06-10 09:30:00,256.51,258.0,255.01,255.27,26252.0,256.51,258.0,255.01,255.27,26252.0
2022-06-10 09:35:00,255.3,255.63,254.28,255.47,13492.0,255.3,255.63,254.28,255.47,13492.0
2022-06-10 09:40:00,255.73,256.87,254.96,256.3,10845.0,255.73,256.87,254.96,256.3,10845.0
2022-06-10 09:45:00,256.63,256.77,255.31,256.77,4434.0,256.63,256.77,255.31,256.77,4434.0
2022-06-10 09:50:00,256.12,256.29,255.76,255.76,3850.0,256.12,256.29,255.76,255.76,3850.0
2022-06-10 09:55:00,255.94,257.29,255.93,256.85,9358.0,255.94,257.29,255.93,256.85,9358.0
2022-06-10 10:00:00,256.93,256.93,255.26,256.19,15663.0,256.93,256.93,255.26,256.19,15663.0
2022-06-10 10:05:00,256.16,256.44,255.66,256.44,8815.0,256.16,256.44,255.66,256.44,8815.0
2022-06-10 10:10:00,256.14,256.47,255.71,256.47,20479.0,256.14,256.47,255.71,256.47,20479.0
2022-06-10 10:15:00,256.32,256.5,255.28,255.6,10832.0,256.32,256.5,255.28,255.6,10832.0
2022-06-10 10:20:00,255.46,255.78,255.26,255.27,8547.0,255.46,255.78,255.26,255.27,8547.0
2022-06-10 10:25:00,255.21,255.65,255.21,255.52,4669.0,255.21,255.65,255.21,255.52,4669.0
2022-06-10 10:30:00,255.5,255.85,255.5,255.82,6300.0,255.5,255.85,255.5,255.82,6300.0
2022-06-10 10:35:00,256.06,256.25,255.66,255.68,4445.0,256.06,256.25,255.66,255.68,4445.0
2022-06-10 10:40:00,255.26,255.66,255.07,255.19,6662.0,255.26,255.66,255.07,255.19,6662.0
2022-06-10 10:45:00,255.24,255.49,254.91,255.37,7256.0,255.24,255.49,254.91,255.37,7256.0
2022-06-10 10:50:00,255.44,255.68,255.33,255.57,6438.0,255.44,255.68,255.33,255.57,6438.0
2022-06-10 10:55:00,255.69,256.5,255.49,255.97,11231.0,255.69,256.5,255.49,255.97,11231.0
2022-06-10 11:00:00,256.07,256.18,254.46,254.95,10224.0,256.07,256.18,254.46,254.95,10224.0
2022-06-10 11:05:00,255.0,255.0,254.41,254.79,6058.0,255.0,255.0,254.41,254.79,6058.0
2022-06-10 11:10:00,254.62,255.27,254.61,254.86,7489.0,254.62,255.27,254.61,254.86,7489.0
2022-06-10 11:15:00,254.93,255.15,254.74,255.02,8648.0,254.93,255.15,254.74,255.02,8648.0
2022-06-10 11:20:00,255.08,255.13,254.8,254.86,4531.0,255.08,255.13,254.8,254.86,4531.0
2022-06-10 11:25:00,254.93,254.99,254.4,254.41,5261.0,254.93,254.99,254.4,254.41,5261.0
2022-06-10 11:30:00,254.31,254.31,253.51,253.8,8617.0,254.31,254.31,253.51,253.8,8617.0
2022-06-10 11:35:00,253.82,254.0,253.58,253.59,11132.0,253.82,254.0,253.58,253.59,11132.0
2022-06-10 11:40:00,253.63,254.0,253.56,254.0,10671.0,253.63,254.0,253.56,254.0,10671.0
2022-06-10 11:45:00,253.93,254.74,253.81,254.49,14350.0,253.93,254.74,253.81,254.49,14350.0
2022-06-10 11:50:00,254.48,255.04,254.47,254.55,3511.0,254.48,255.04,254.47,254.55,3511.0
2022-06-10 11:55:00,254.48,254.79,254.29,254.67,4597.0,254.48,254.79,254.29,254.67,4597.0
2022-06-10 12:00:00,254.59,254.59,254.32,254.34,3792.0,254.59,254.59,254.32,254.34,3792.0
2022-06-10 12:05:00,254.34,254.59,254.27,254.35,5899.0,254.34,254.59,254.27,254.35,5899.0
2022-06-10 12:10:00,254.31,254.31,253.52,253.52,4046.0,254.31,254.31,253.52,253.52,4046.0
2022-06-10 12:15:00,253.52,253.52,252.87,253.06,6111.0,253.52,253.52,252.87,253.06,6111.0
2022-06-10 12:20:00,253.11,253.63,253.11,253.37,8143.0,253.11,253.63,253.11,253.37,8143.0
2022-06-10 12:25:00,253.32,253.66,253.25,253.66,6444.0,253.32,253.66,253.25,253.66,6444.0
2022-06-10 12:30:00,253.78,253.94,253.65,253.93,3719.0,253.78,253.94,253.65,253.93,3719.0
2022-06-10 12:35:00,253.9,254.11,253.87,253.91,3205.0,253.9,254.11,253.87,253.91,3205.0
2022-06-10 12:40:00,253.85,254.12,253.85,254.0,16490.0,253.85,254.12,253.85,254.0,16490.0
2022-06-10 12:45:00,254.01,254.13,253.79,254.05,6237.0,254.01,254.13,253.79,254.05,6237.0
2022-06-10 12:50:00,254.01,254.01,253.31,253.31,2900.0,254.01,254.01,253.31,253.31,2900.0
2022-06-10 12:55:00,253.29,253.91,253.29,253.85,5366.0,253.29,253.91,253.29,253.85,5366.0
2022-06-10 13:00:00,253.78,253.91,253.57,253.85,4305.0,253.78,253.91,253.57,253.85,4305.0
2022-06-10 13:05:00,253.82,254.37,253.68,254.21,3000.0,253.82,254.37,253.68,254.21,3000.0
2022-06-10 13:10:00,254.21,254.39,254.08,254.39,4096.0,254.21,254.39,254.08,254.39,4096.0
2022-06-10 13:15:00,254.37,255.29,254.31,255.29,6060.0,254.37,255.29,254.31,255.29,6060.0
2022-06-10 13:20:00,255.27,255.27,255.0,255.06,1400.0,255.27,255.27,255.0,255.06,1400.0
2022-06-10 13:25:00,255.1,255.29,255.0,255.06,3100.0,255.1,255.29,255.0,255.06,3100.0
2022-06-10 13:30:00,255.02,255.25,254.99,255.25,3735.0,255.02,255.25,254.99,255.25,3735.0
2022-06-10 13:35:00,255.35,255.48,255.15,255.42,3737.0,255.35,255.48,255.15,255.42,3737.0
2022-06-10 13:40:00,255.45,255.61,255.23,255.59,2792.0,255.45,255.61,255.23,255.59,2792.0
2022-06-10 13:45:00,255.62,256.25,255.59,256.25,2790.0,255.62,256.25,255.59,256.25,2790.0
2022-06-10 13:50:00,256.27,256.27,255.84,255.91,4660.0,256.27,256.27,255.84,255.91,4660.0
2022-06-10 13:55:00,255.8,255.8,255.33,255.64,3195.0,255.8,255.8,255.33,255.64,3195.0
2022-06-10 14:00:00,255.31,255.38,255.14,255.3,3893.0,255.31,255.38,255.14,255.3,3893.0
2022-06-10 14:05:00,255.2,255.53,255.2,255.44,3943.0,255.2,255.53,255.2,255.44,3943.0
2022-06-10 14:10:00,255.44,255.52,255.26,255.26,4036.0,255.44,255.52,255.26,255.26,4036.0
2022-06-10 14:15:00,255.31,255.67,255.14,255.67,1500.0,255.31,255.67,255.14,255.67,1500.0
2022-06-10 14:20:00,255.82,256.03,255.71,255.88,2117.0,255.82,256.03,255.71,255.88,2117.0
2022-06-10 14:25:00,255.9,255.9,255.31,255.38,3800.0,255.9,255.9,255.31,255.38,3800.0
2022-06-10 14:30:00,255.68,255.73,255.59,255.72,1000.0,255.68,255.73,255.59,255.72,1000.0
2022-06-10 14:35:00,255.69,255.97,255.47,255.6,3369.0,255.69,255.97,255.47,255.6,3369.0
2022-06-10 14:40:00,255.53,255.53,255.08,255.29,1600.0,255.53,255.53,255.08,255.29,1600.0
2022-06-10 14:45:00,255.36,255.8,255.36,255.74,2251.0,255.36,255.8,255.36,255.74,2251.0
2022-06-10 14:50:00,255.8,256.0,255.66,255.99,1733.0,255.8,256.0,255.66,255.99,1733.0
2022-06-10 14:55:00,256.03,256.55,255.95,256.43,3782.0,256.03,256.55,255.95,256.43,3782.0
2022-06-10 15:00:00,256.25,256.51,255.74,255.82,3334.0,256.25,256.51,255.74,255.82,3334.0
2022-06-10 15:05:00,255.8,255.91,255.58,255.81,6325.0,255.8,255.91,255.58,255.81,6325.0
2022-06-10 15:10:00,255.9,256.35,255.9,256.25,3078.0,255.9,256.35,255.9,256.25,3078.0
2022-06-10 15:15:00,256.23,256.64,256.21,256.61,5112.0,256.23,256.64,256.21,256.61,5112.0
2022-06-10 15:20:00,256.5,256.5,255.79,256.33,5450.0,256.5,256.5,255.79,256.33,5450.0
2022-06-10 15:25:00,256.52,257.33,256.52,256.63,4640.0,256.52,257.33,256.52,256.63,4640.0
2022-06-10 15:30:00,256.52,257.0,256.48,256.57,4835.0,256.52,257.0,256.48,256.57,4835.0
2022-06-10 15:35:00,256.56,257.26,256.52,256.93,6374.0,256.56,257.26,256.52,256.93,6374.0
2022-06-10 15:40:00,256.9,257.09,256.29,256.43,7378.0,256.9,257.09,256.29,256.43,7378.0
2022-06-10 15:45:00,256.36,256.43,255.5,255.61,14143.0,256.36,256.43,255.5,255.61,14143.0
2022-06-10 15:50:00,255.36,255.98,255.15,255.5,21642.0,255.36,255.98,255.15,255.5,21642.0
2022-06-10 15:55:00,255.44,255.56,254.81,254.86,51837.0,255.44,255.56,254.81,254.86,51837.0
2022-06-13 09:30:00,249.88,250.81,248.2,250.42,35645.0,249.88,250.81,248.2,250.42,35645.0
2022-06-13 09:35:00,250.4,250.89,249.61,250.01,8265.0,250.4,250.89,249.61,250.01,8265.0
2022-06-13 09:40:00,250.0,250.72,249.6,249.76,43771.0,250.0,250.72,249.6,249.76,43771.0
2022-06-13 09:45:00,249.72,250.42,249.52,249.88,9831.0,249.72,250.42,249.52,249.88,9831.0
2022-06-13 09:50:00,249.91,250.3,249.14,249.32,4999.0,249.91,250.3,249.14,249.32,4999.0
2022-06-13 09:55:00,249.26,249.66,248.62,248.69,6032.0,249.26,249.66,248.62,248.69,6032.0
2022-06-13 10:00:00,248.64,249.69,248.52,248.52,10969.0,248.64,249.69,248.52,248.52,10969.0
2022-06-13 10:05:00,248.53,249.35,248.52,248.91,3403.0,248.53,249.35,248.52,248.91,3403.0
2022-06-13 10:10:00,248.83,249.42,248.39,249.02,9822.0,248.83,249.42,248.39,249.02,9822.0
2022-06-13 10:15:00,248.89,248.89,247.88,248.16,8824.0,248.89,248.89,247.88,248.16,8824.0
2022-06-13 10:20:00,248.33,248.6,248.08,248.5,5425.0,248.33,248.6,248.08,248.5,5425.0
2022-06-13 10:25:00,248.44,248.95,248.4,248.84,5471.0,248.44,248.95,248.4,248.84,5471.0
2022-06-13 10:30:00,248.79,249.38,248.47,249.31,11354.0,248.79,249.38,248.47,249.31,11354.0
2022-06-13 10:35:00,249.19,249.36,248.94,249.27,7954.0,249.19,249.36,248.94,249.27,7954.0
2022-06-13 10:40:00,249.01,249.19,248.0,248.19,6969.0,249.01,249.19,248.0,248.19,6969.0
2022-06-13 10:45:00,248.19,248.42,247.88,248.04,10522.0,248.19,248.42,247.88,248.04,10522.0
2022-06-13 10:50:00,248.11,249.06,248.11,248.97,15073.0,248.11,249.06,248.11,248.97,15073.0
2022-06-13 10:55:00,249.07,249.81,248.89,249.58,8914.0,249.07,249.81,248.89,249.58,8914.0
2022-06-13 11:00:00,249.44,250.31,249.36,249.63,9536.0,249.44,250.31,249.36,249.63,9536.0
2022-06-13 11:05:00,249.66,250.0,249.49,249.87,2457.0,249.66,250.0,249.49,249.87,2457.0
2022-06-13 11:10:00,249.77,249.79,248.88,249.04,5499.0,249.77,249.79,248.88,249.04,5499.0
2022-06-13 11:15:00,249.33,249.66,249.33,249.65,3657.0,249.33,249.66,249.33,249.65,3657.0
2022-06-13 11:20:00,249.5,249.73,249.19,249.66,5167.0,249.5,249.73,249.19,249.66,5167.0
2022-06-13 11:25:00,249.65,249.73,249.07,249.17,7244.0,249.65,249.73,249.07,249.17,7244.0
2022-06-13 11:30:00,249.22,249.27,248.73,248.99,4222.0,249.22,249.27,248.73,248.99,4222.0
2022-06-13 11:35:00,248.99,249.32,248.83,249.32,7778.0,248.99,249.32,248.83,249.32,7778.0
2022-06-13 11:40:00,249.06,249.27,248.78,248.78,1920.0,249.06,249.27,248.78,248.78,1920.0
2022-06-13 11:45:00,248.61,248.81,248.37,248.38,2849.0,248.61,248.81,248.37,248.38,2849.0
2022-06-13 11:50:00,248.38,248.63,247.92,248.0,5786.0,248.38,248.63,247.92,248.0,5786.0
2022-06-13 11:55:00,248.12,248.48,248.11,248.4,2800.0,248.12,248.48,248.11,248.4,2800.0
2022-06-13 12:00:00,248.22,248.47,247.66,247.66,4382.0,248.22,248.47,247.66,247.66,4382.0
2022-06-13 12:05:00,247.65,248.21,247.55,247.99,3507.0,247.65,248.21,247.55,247.99,3507.0
2022-06-13 12:10:00,247.81,247.99,247.61,247.65,10593.0,247.81,247.99,247.61,247.65,10593.0
2022-06-13 12:15:00,247.76,247.92,247.5,247.55,13841.0,247.76,247.92,247.5,247.55,13841.0
2022-06-13 12:20:00,247.63,247.86,246.97,247.22,18384.0,247.63,247.86,246.97,247.22,18384.0
2022-06-13 12:25:00,247.33,247.9,247.3,247.41,5199.0,247.33,247.9,247.3,247.41,5199.0
2022-06-13 12:30:00,247.39,248.12,247.1,248.12,2200.0,247.39,248.12,247.1,248.12,2200.0
2022-06-13 12:35:00,248.13,249.32,248.13,249.23,2656.0,248.13,249.32,248.13,249.23,2656.0
2022-06-13 12:40:00,249.23,249.23,248.14,248.14,2667.0,249.23,249.23,248.14,248.14,2667.0
2022-06-13 12:45:00,248.05,248.33,247.66,247.67,2191.0,248.05,248.33,247.66,247.67,2191.0
2022-06-13 12:50:00,247.74,248.26,247.74,247.92,2400.0,247.74,248.26,247.74,247.92,2400.0
2022-06-13 12:55:00,247.75,248.02,247.44,247.44,9035.0,247.75,248.02,247.44,247.44,9035.0
2022-06-13 13:00:00,247.62,247.63,247.04,247.05,3457.0,247.62,247.63,247.04,247.05,3457.0
2022-06-13 13:05:00,247.08,247.27,246.98,247.15,7867.0,247.08,247.27,246.98,247.15,7867.0
2022-06-13 13:10:00,247.05,247.29,246.97,247.16,6714.0,247.05,247.29,246.97,247.16,6714.0
2022-06-13 13:15:00,247.24,247.24,246.97,247.08,4407.0,247.24,247.24,246.97,247.08,4407.0
2022-06-13 13:20:00,247.01,247.29,247.0,247.0,5301.0,247.01,247.29,247.0,247.0,5301.0
2022-06-13 13:25:00,247.09,247.2,246.88,247.01,4077.0,247.09,247.2,246.88,247.01,4077.0
2022-06-13 13:30:00,246.89,247.24,246.86,246.95,4892.0,246.89,247.24,246.86,246.95,4892.0
2022-06-13 13:35:00,246.97,247.3,246.96,247.26,7429.0,246.97,247.3,246.96,247.26,7429.0
2022-06-13 13:40:00,247.3,247.67,247.28,247.56,6615.0,247.3,247.67,247.28,247.56,6615.0
2022-06-13 13:45:00,247.61,247.85,247.43,247.77,6995.0,247.61,247.85,247.43,247.77,6995.0
2022-06-13 13:50:00,247.81,248.0,247.35,247.36,8813.0,247.81,248.0,247.35,247.36,8813.0
2022-06-13 13:55:00,247.52,247.7,247.29,247.32,6283.0,247.52,247.7,247.29,247.32,6283.0
2022-06-13 14:00:00,247.28,247.41,247.05,247.37,7197.0,247.28,247.41,247.05,247.37,7197.0
2022-06-13 14:05:00,247.49,247.82,247.4,247.6,4721.0,247.49,247.82,247.4,247.6,4721.0
2022-06-13 14:10:00,247.45,247.6,247.28,247.4,4832.0,247.45,247.6,247.28,247.4,4832.0
2022-06-13 14:15:00,247.31,247.74,247.31,247.73,2623.0,247.31,247.74,247.31,247.73,2623.0
2022-06-13 14:20:00,247.89,247.9,247.69,247.77,3541.0,247.89,247.9,247.69,247.77,3541.0
2022-06-13 14:25:00,247.7,248.16,247.69,247.85,5289.0,247.7,248.16,247.69,247.85,5289.0
2022-06-13 14:30:00,247.87,247.87,247.01,247.33,3300.0,247.87,247.87,247.01,247.33,3300.0
2022-06-13 14:35:00,247.4,247.97,247.4,247.56,4647.0,247.4,247.97,247.4,247.56,4647.0
2022-06-13 14:40:00,247.6,247.67,247.02,247.19,6125.0,247.6,247.67,247.02,247.19,6125.0
2022-06-13 14:45:00,247.27,247.35,247.05,247.29,3483.0,247.27,247.35,247.05,247.29,3483.0
2022-06-13 14:50:00,247.28,247.36,246.93,247.17,11745.0,247.28,247.36,246.93,247.17,11745.0
2022-06-13 14:55:00,247.12,247.22,246.65,246.69,4824.0,247.12,247.22,246.65,246.69,4824.0
2022-06-13 15:00:00,246.7,246.99,246.34,246.99,3787.0,246.7,246.99,246.34,246.99,3787.0
2022-06-13 15:05:00,246.91,246.96,246.42,246.53,8534.0,246.91,246.96,246.42,246.53,8534.0
2022-06-13 15:10:00,246.48,246.52,246.11,246.11,11630.0,246.48,246.52,246.11,246.11,11630.0
2022-06-13 15:15:00,245.92,246.91,245.75,246.38,10085.0,245.92,246.91,245.75,246.38,10085.0
2022-06-13 15:20:00,246.39,246.63,245.76,245.77,8887.0,246.39,246.63,245.76,245.77,8887.0
2022-06-13 15:25:00,245.71,245.98,245.53,245.63,12253.0,245.71,245.98,245.53,245.63,12253.0
2022-06-13 15:30:00,245.5,245.62,245.18,245.39,17626.0,245.5,245.62,245.18,245.39,17626.0
2022-06-13 15:35:00,245.63,245.93,245.02,245.02,19407.0,245.63,245.93,245.02,245.02,19407.0
2022-06-13 15:40:00,245.05,245.2,244.74,244.88,24691.0,245.05,245.2,244.74,244.88,24691.0
2022-06-13 15:45:00,244.73,245.33,244.73,244.91,23801.0,244.73,245.33,244.73,244.91,23801.0
2022-06-13 15:50:00,244.8,245.03,244.12,244.74,43925.0,244.8,245.03,244.12,244.74,43925.0
2022-06-13 15:55:00,244.8,245.6,244.75,245.39,70952.0,244.8,245.6,244.75,245.39,70952.0
2022-06-14 09:30:00,246.33,247.59,243.34,243.5,26494.0,246.33,247.59,243.34,243.5,26494.0
2022-06-14 09:35:00,243.8,246.32,243.28,245.52,10319.0,243.8,246.32,243.28,245.52,10319.0
2022-06-14 09:40:00,245.52,246.29,245.0,245.13,5168.0,245.52,246.29,245.0,245.13,5168.0
2022-06-14 09:45:00,245.03,245.25,244.86,245.21,1640.0,245.03,245.25,244.86,245.21,1640.0
2022-06-14 09:50:00,244.96,245.87,244.53,245.87,3300.0,244.96,245.87,244.53,245.87,3300.0
2022-06-14 09:55:00,245.49,245.67,244.74,245.62,5045.0,245.49,245.67,244.74,245.62,5045.0
2022-06-14 10:00:00,246.24,246.79,246.15,246.63,6705.0,246.24,246.79,246.15,246.63,6705.0
2022-06-14 10:05:00,246.76,247.12,246.46,246.64,1000.0,246.76,247.12,246.46,246.64,1000.0
2022-06-14 10:10:00,246.85,246.85,245.93,246.21,4908.0,246.85,246.85,245.93,246.21,4908.0
2022-06-14 10:15:00,246.14,246.26,245.63,246.18,4573.0,246.14,246.26,245.63,246.18,4573.0
2022-06-14 10:20:00,246.06,246.06,245.45,245.47,3325.0,246.06,246.06,245.45,245.47,3325.0
2022-06-14 10:25:00,245.22,245.22,244.69,244.7,3001.0,245.22,245.22,244.69,244.7,3001.0
2022-06-14 10:30:00,244.53,244.59,243.17,243.53,6093.0,244.53,244.59,243.17,243.53,6093.0
2022-06-14 10:35:00,243.68,244.58,243.68,244.12,3322.0,243.68,244.58,243.68,244.12,3322.0
2022-06-14 10:40:00,244.02,244.16,243.37,244.05,9857.0,244.02,244.16,243.37,244.05,9857.0
2022-06-14 10:45:00,244.39,245.77,243.91,245.77,8579.0,244.39,245.77,243.91,245.77,8579.0
2022-06-14 10:50:00,245.95,246.49,245.6,245.99,11831.0,245.95,246.49,245.6,245.99,11831.0
2022-06-14 10:55:00,245.96,246.8,245.83,246.4,8050.0,245.96,246.8,245.83,246.4,8050.0
2022-06-14 11:00:00,246.21,246.34,245.79,245.79,4880.0,246.21,246.34,245.79,245.79,4880.0
2022-06-14 11:05:00,245.5,245.95,245.45,245.45,3349.0,245.5,245.95,245.45,245.45,3349.0
2022-06-14 11:10:00,245.67,246.02,245.45,245.94,3976.0,245.67,246.02,245.45,245.94,3976.0
2022-06-14 11:15:00,246.01,246.83,245.67,246.79,4235.0,246.01,246.83,245.67,246.79,4235.0
2022-06-14 11:20:00,246.99,247.45,246.59,247.45,3403.0,246.99,247.45,246.59,247.45,3403.0
2022-06-14 11:25:00,247.58,247.84,247.36,247.64,4147.0,247.58,247.84,247.36,247.64,4147.0
2022-06-14 11:30:00,247.49,247.96,247.28,247.96,2716.0,247.49,247.96,247.28,247.96,2716.0
2022-06-14 11:35:00,248.09,248.81,248.07,248.67,5855.0,248.09,248.81,248.07,248.67,5855.0
2022-06-14 11:40:00,248.64,248.94,248.39,248.77,5388.0,248.64,248.94,248.39,248.77,5388.0
2022-06-14 11:45:00,248.76,248.76,248.0,248.27,4192.0,248.76,248.76,248.0,248.27,4192.0
2022-06-14 11:50:00,248.16,248.28,247.6,248.11,12445.0,248.16,248.28,247.6,248.11,12445.0
2022-06-14 11:55:00,248.21,248.3,248.0,248.19,6430.0,248.21,248.3,248.0,248.19,6430.0
2022-06-14 12:00:00,248.1,248.1,246.91,246.92,4411.0,248.1,248.1,246.91,246.92,4411.0
2022-06-14 12:05:00,246.74,247.12,246.74,246.82,5300.0,246.74,247.12,246.74,246.82,5300.0
2022-06-14 12:10:00,246.81,247.3,246.81,246.87,1600.0,246.81,247.3,246.81,246.87,1600.0
2022-06-14 12:15:00,247.1,247.47,246.97,247.42,4454.0,247.1,247.47,246.97,247.42,4454.0
2022-06-14 12:20:00,247.4,247.48,246.9,247.11,2877.0,247.4,247.48,246.9,247.11,2877.0
2022-06-14 12:25:00,246.92,247.08,246.88,247.04,5625.0,246.92,247.08,246.88,247.04,5625.0
2022-06-14 12:30:00,247.17,247.2,246.86,246.88,2400.0,247.17,247.2,246.86,246.88,2400.0
2022-06-14 12:35:00,246.83,247.05,246.73,246.79,1812.0,246.83,247.05,246.73,246.79,1812.0
2022-06-14 12:40:00,246.92,247.64,246.92,247.39,5014.0,246.92,247.64,246.92,247.39,5014.0
2022-06-14 12:45:00,247.45,247.46,247.16,247.46,1706.0,247.45,247.46,247.16,247.46,1706.0
2022-06-14 12:50:00,247.28,247.28,246.89,247.22,1798.0,247.28,247.28,246.89,247.22,1798.0
2022-06-14 12:55:00,247.4,247.8,247.32,247.8,2228.0,247.4,247.8,247.32,247.8,2228.0
2022-06-14 13:00:00,247.81,247.87,247.6,247.63,1500.0,247.81,247.87,247.6,247.63,1500.0
2022-06-14 13:05:00,247.74,248.35,247.74,248.35,3200.0,247.74,248.35,247.74,248.35,3200.0
2022-06-14 13:10:00,248.43,248.43,248.09,248.12,2866.0,248.43,248.43,248.09,248.12,2866.0
2022-06-14 13:15:00,248.26,249.11,248.26,248.99,2937.0,248.26,249.11,248.26,248.99,2937.0
2022-06-14 13:20:00,249.13,249.38,248.99,248.99,2802.0,249.13,249.38,248.99,248.99,2802.0
2022-06-14 13:25:00,248.92,248.92,248.49,248.49,1865.0,248.92,248.92,248.49,248.49,1865.0
2022-06-14 13:30:00,248.44,248.48,248.01,248.02,4372.0,248.44,248.48,248.01,248.02,4372.0
2022-06-14 13:35:00,248.13,248.14,247.81,247.88,2193.0,248.13,248.14,247.81,247.88,2193.0
2022-06-14 13:40:00,247.78,247.79,247.21,247.38,4948.0,247.78,247.79,247.21,247.38,4948.0
2022-06-14 13:45:00,247.51,247.64,247.46,247.63,1905.0,247.51,247.64,247.46,247.63,1905.0
2022-06-14 13:50:00,247.55,247.82,247.55,247.82,2100.0,247.55,247.82,247.55,247.82,2100.0
2022-06-14 13:55:00,247.78,248.1,247.76,247.84,1419.0,247.78,248.1,247.76,247.84,1419.0
2022-06-14 14:00:00,248.04,248.24,247.97,248.09,2535.0,248.04,248.24,247.97,248.09,2535.0
2022-06-14 14:05:00,248.03,248.35,248.03,248.04,3067.0,248.03,248.35,248.03,248.04,3067.0
2022-06-14 14:10:00,248.01,248.02,247.54,247.55,5640.0,248.01,248.02,247.54,247.55,5640.0
2022-06-14 14:15:00,247.83,247.83,247.63,247.64,1622.0,247.83,247.83,247.63,247.64,1622.0
2022-06-14 14:20:00,247.89,247.89,247.51,247.59,2401.0,247.89,247.89,247.51,247.59,2401.0
2022-06-14 14:25:00,247.52,247.67,247.33,247.59,2500.0,247.52,247.67,247.33,247.59,2500.0
2022-06-14 14:30:00,247.47,247.58,247.16,247.54,4876.0,247.47,247.58,247.16,247.54,4876.0
2022-06-14 14:35:00,247.53,247.64,247.3,247.46,1576.0,247.53,247.64,247.3,247.46,1576.0
2022-06-14 14:40:00,247.45,247.45,246.97,246.97,3708.0,247.45,247.45,246.97,246.97,3708.0
2022-06-14 14:45:00,246.96,247.23,246.88,247.01,2772.0,246.96,247.23,246.88,247.01,2772.0
2022-06-14 14:50:00,247.05,247.63,246.92,247.32,5800.0,247.05,247.63,246.92,247.32,5800.0
2022-06-14 14:55:00,247.37,247.48,247.11,247.24,3534.0,247.37,247.48,247.11,247.24,3534.0
2022-06-14 15:00:00,247.19,247.51,247.1,247.47,3702.0,247.19,247.51,247.1,247.47,3702.0
2022-06-14 15:05:00,247.54,247.76,247.45,247.45,5078.0,247.54,247.76,247.45,247.45,5078.0
2022-06-14 15:10:00,247.54,247.54,246.92,246.92,8384.0,247.54,247.54,246.92,246.92,8384.0
2022-06-14 15:15:00,246.97,247.06,246.7,246.71,4300.0,246.97,247.06,246.7,246.71,4300.0
2022-06-14 15:20:00,246.8,247.13,246.7,246.82,6832.0,246.8,247.13,246.7,246.82,6832.0
2022-06-14 15:25:00,246.83,247.67,246.83,247.55,6933.0,246.83,247.67,246.83,247.55,6933.0
2022-06-14 15:30:00,247.52,248.22,247.49,248.0,7385.0,247.52,248.22,247.49,248.0,7385.0
2022-06-14 15:35:00,248.05,248.8,248.05,248.57,5535.0,248.05,248.8,248.05,248.57,5535.0
2022-06-14 15:40:00,248.64,249.01,248.52,248.56,14215.0,248.64,249.01,248.52,248.56,14215.0
2022-06-14 15:45:00,248.42,249.44,248.39,249.29,16988.0,248.42,249.44,248.39,249.29,16988.0
2022-06-14 15:50:00,249.36,249.42,248.7,248.9,45471.0,249.36,249.42,248.7,248.9,45471.0
2022-06-14 15:55:00,248.79,249.24,248.68,249.15,72584.0,248.79,249.24,248.68,249.15,72584.0
2022-06-15 09:30:00,250.8,252.48,250.8,252.48,16727.0,250.8,252.48,250.8,252.48,16727.0
2022-06-15 09:35:00,252.07,252.24,251.45,251.45,3012.0,252.07,252.24,251.45,251.45,3012.0
2022-06-15 09:40:00,250.86,251.09,249.84,250.18,3000.0,250.86,251.09,249.84,250.18,3000.0
2022-06-15 09:45:00,250.07,250.77,249.77,250.45,2946.0,250.07,250.77,249.77,250.45,2946.0
2022-06-15 09:50:00,250.65,250.72,250.39,250.72,2621.0,250.65,250.72,250.39,250.72,2621.0
2022-06-15 09:55:00,250.34,250.91,250.34,250.91,2696.0,250.34,250.91,250.34,250.91,2696.0
2022-06-15 10:00:00,250.74,251.34,250.63,251.21,2300.0,250.74,251.34,250.63,251.21,2300.0
2022-06-15 10:05:00,251.1,251.25,250.8,251.13,2100.0,251.1,251.25,250.8,251.13,2100.0
2022-06-15 10:10:00,250.93,251.17,250.65,250.91,1132.0,250.93,251.17,250.65,250.91,1132.0
2022-06-15 10:15:00,250.5,250.8,250.5,250.68,616.0,250.5,250.8,250.5,250.68,616.0
2022-06-15 10:20:00,250.83,251.16,250.68,250.95,1400.0,250.83,251.16,250.68,250.95,1400.0
2022-06-15 10:25:00,251.02,251.67,251.02,251.57,2344.0,251.02,251.67,251.02,251.57,2344.0
2022-06-15 10:30:00,251.67,251.81,250.74,251.44,1698.0,251.67,251.81,250.74,251.44,1698.0
2022-06-15 10:35:00,251.3,251.57,251.06,251.06,3585.0,251.3,251.57,251.06,251.06,3585.0
2022-06-15 10:40:00,251.05,251.27,250.67,250.85,1200.0,251.05,251.27,250.67,250.85,1200.0
2022-06-15 10:45:00,250.93,251.13,250.79,250.99,2299.0,250.93,251.13,250.79,250.99,2299.0
2022-06-15 10:50:00,250.89,250.89,250.52,250.54,1300.0,250.89,250.89,250.52,250.54,1300.0
2022-06-15 10:55:00,250.75,251.02,250.37,250.88,3957.0,250.75,251.02,250.37,250.88,3957.0
2022-06-15 11:00:00,250.89,251.06,250.82,250.94,2781.0,250.89,251.06,250.82,250.94,2781.0
2022-06-15 11:05:00,250.94,251.21,250.8,250.93,1000.0,250.94,251.21,250.8,250.93,1000.0
2022-06-15 11:10:00,251.08,251.53,251.04,251.53,2607.0,251.08,251.53,251.04,251.53,2607.0
2022-06-15 11:15:00,251.25,251.54,251.25,251.3,1800.0,251.25,251.54,251.25,251.3,1800.0
2022-06-15 11:20:00,251.58,251.61,251.12,251.6,1600.0,251.58,251.61,251.12,251.6,1600.0
2022-06-15 11:25:00,251.8,252.0,251.61,251.9,2625.0,251.8,252.0,251.61,251.9,2625.0
2022-06-15 11:30:00,251.78,251.89,251.24,251.25,12600.0,251.78,251.89,251.24,251.25,12600.0
2022-06-15 11:35:00,251.46,251.66,251.35,251.58,2000.0,251.46,251.66,251.35,251.58,2000.0
2022-06-15 11:40:00,251.7,251.82,251.43,251.43,2300.0,251.7,251.82,251.43,251.43,2300.0
2022-06-15 11:45:00,251.43,251.64,251.36,251.4,2840.0,251.43,251.64,251.36,251.4,2840.0
2022-06-15 11:50:00,251.62,251.64,251.57,251.58,800.0,251.62,251.64,251.57,251.58,800.0
2022-06-15 11:55:00,251.67,251.78,251.66,251.68,955.0,251.67,251.78,251.66,251.68,955.0
2022-06-15 12:00:00,251.84,251.96,251.76,251.77,1200.0,251.84,251.96,251.76,251.77,1200.0
2022-06-15 12:05:00,251.77,251.77,251.49,251.66,1917.0,251.77,251.77,251.49,251.66,1917.0
2022-06-15 12:10:00,251.65,251.65,251.39,251.6,740.0,251.65,251.65,251.39,251.6,740.0
2022-06-15 12:15:00,251.65,251.9,251.65,251.78,2706.0,251.65,251.9,251.65,251.78,2706.0
2022-06-15 12:20:00,251.84,251.85,251.67,251.77,1151.0,251.84,251.85,251.67,251.77,1151.0
2022-06-15 12:25:00,251.77,251.86,251.6,251.84,1570.0,251.77,251.86,251.6,251.84,1570.0
2022-06-15 12:30:00,251.8,252.18,251.8,252.01,2431.0,251.8,252.18,251.8,252.01,2431.0
2022-06-15 12:35:00,251.98,252.04,251.61,251.71,1440.0,251.98,252.04,251.61,251.71,1440.0
2022-06-15 12:40:00,251.72,251.72,250.99,251.0,800.0,251.72,251.72,250.99,251.0,800.0
2022-06-15 12:45:00,250.86,250.86,250.59,250.84,1642.0,250.86,250.86,250.59,250.84,1642.0
2022-06-15 12:50:00,250.99,251.32,250.92,251.1,3020.0,250.99,251.32,250.92,251.1,3020.0
2022-06-15 12:55:00,251.18,251.33,251.07,251.13,1400.0,251.18,251.33,251.07,251.13,1400.0
2022-06-15 13:00:00,251.17,251.46,251.14,251.33,1100.0,251.17,251.46,251.14,251.33,1100.0
2022-06-15 13:05:00,251.41,251.48,251.02,251.02,4731.0,251.41,251.48,251.02,251.02,4731.0
2022-06-15 13:10:00,251.21,251.47,251.21,251.35,1111.0,251.21,251.47,251.21,251.35,1111.0
2022-06-15 13:15:00,251.27,251.4,251.13,251.4,1480.0,251.27,251.4,251.13,251.4,1480.0
2022-06-15 13:20:00,251.41,251.44,251.3,251.31,900.0,251.41,251.44,251.3,251.31,900.0
2022-06-15 13:25:00,251.32,251.69,251.32,251.69,2001.0,251.32,251.69,251.32,251.69,2001.0
2022-06-15 13:30:00,251.68,251.81,251.31,251.32,3670.0,251.68,251.81,251.31,251.32,3670.0
2022-06-15 13:35:00,251.36,251.36,251.17,251.18,4195.0,251.36,251.36,251.17,251.18,4195.0
2022-06-15 13:40:00,251.11,251.11,250.83,250.9,1350.0,251.11,251.11,250.83,250.9,1350.0
2022-06-15 13:45:00,250.67,250.68,250.26,250.26,1647.0,250.67,250.68,250.26,250.26,1647.0
2022-06-15 13:50:00,250.21,250.7,250.0,250.7,2468.0,250.21,250.7,250.0,250.7,2468.0
2022-06-15 13:55:00,250.81,251.76,250.81,251.76,1597.0,250.81,251.76,250.81,251.76,1597.0
2022-06-15 14:00:00,250.92,252.98,249.8,249.8,4577.0,250.92,252.98,249.8,249.8,4577.0
2022-06-15 14:05:00,250.17,250.36,248.54,249.84,3700.0,250.17,250.36,248.54,249.84,3700.0
2022-06-15 14:10:00,249.48,250.14,249.18,249.66,3977.0,249.48,250.14,249.18,249.66,3977.0
2022-06-15 14:15:00,249.63,250.4,249.59,250.15,2665.0,249.63,250.4,249.59,250.15,2665.0
2022-06-15 14:20:00,250.23,250.28,249.18,249.5,4400.0,250.23,250.28,249.18,249.5,4400.0
2022-06-15 14:25:00,249.53,249.88,249.43,249.66,1740.0,249.53,249.88,249.43,249.66,1740.0
2022-06-15 14:30:00,249.51,249.75,248.27,249.18,15503.0,249.51,249.75,248.27,249.18,15503.0
2022-06-15 14:35:00,249.38,251.83,249.36,251.76,7639.0,249.38,251.83,249.36,251.76,7639.0
2022-06-15 14:40:00,251.37,254.55,251.37,254.54,8293.0,251.37,254.55,251.37,254.54,8293.0
2022-06-15 14:45:00,254.61,254.64,253.23,253.57,10639.0,254.61,254.64,253.23,253.57,10639.0
2022-06-15 14:50:00,253.64,254.05,252.12,252.47,10575.0,253.64,254.05,252.12,252.47,10575.0
2022-06-15 14:55:00,252.86,253.38,252.6,253.38,9207.0,252.86,253.38,252.6,253.38,9207.0
2022-06-15 15:00:00,253.43,254.02,252.89,253.23,7555.0,253.43,254.02,252.89,253.23,7555.0
2022-06-15 15:05:00,253.11,253.58,252.92,253.57,5814.0,253.11,253.58,252.92,253.57,5814.0
2022-06-15 15:10:00,253.48,253.7,252.86,253.26,7492.0,253.48,253.7,252.86,253.26,7492.0
2022-06-15 15:15:00,252.9,253.76,252.77,253.67,16377.0,252.9,253.76,252.77,253.67,16377.0
2022-06-15 15:20:00,253.84,255.16,253.84,255.13,5768.0,253.84,255.16,253.84,255.13,5768.0
2022-06-15 15:25:00,255.2,255.54,254.73,255.42,4702.0,255.2,255.54,254.73,255.42,4702.0
2022-06-15 15:30:00,255.43,256.21,255.09,256.21,8795.0,255.43,256.21,255.09,256.21,8795.0
2022-06-15 15:35:00,256.22,256.22,254.71,254.72,9577.0,256.22,256.22,254.71,254.72,9577.0
2022-06-15 15:40:00,254.54,254.98,254.21,254.31,10069.0,254.54,254.98,254.21,254.31,10069.0
2022-06-15 15:45:00,254.16,255.0,254.01,255.0,26370.0,254.16,255.0,254.01,255.0,26370.0
2022-06-15 15:50:00,254.82,255.02,254.28,254.36,33356.0,254.82,255.02,254.28,254.36,33356.0
2022-06-15 15:55:00,254.28,254.46,253.36,253.5,43819.0,254.28,254.46,253.36,253.5,43819.0
2022-06-16 09:30:00,248.49,250.0,248.17,248.5,18000.0,248.49,250.0,248.17,248.5,18000.0
2022-06-16 09:35:00,248.81,248.84,246.55,247.06,13839.0,248.81,248.84,246.55,247.06,13839.0
2022-06-16 09:40:00,246.88,247.41,246.52,247.09,6485.0,246.88,247.41,246.52,247.09,6485.0
2022-06-16 09:45:00,247.07,248.02,247.02,247.12,3058.0,247.07,248.02,247.02,247.12,3058.0
2022-06-16 09:50:00,247.04,247.13,246.51,246.86,6203.0,247.04,247.13,246.51,246.86,6203.0
2022-06-16 09:55:00,246.82,247.2,246.76,247.08,4586.0,246.82,247.2,246.76,247.08,4586.0
2022-06-16 10:00:00,247.1,247.81,246.78,247.23,9041.0,247.1,247.81,246.78,247.23,9041.0
2022-06-16 10:05:00,247.16,247.22,246.47,246.68,4381.0,247.16,247.22,246.47,246.68,4381.0
2022-06-16 10:10:00,246.83,247.26,246.54,247.09,8370.0,246.83,247.26,246.54,247.09,8370.0
2022-06-16 10:15:00,247.21,247.86,246.72,246.87,4352.0,247.21,247.86,246.72,246.87,4352.0
2022-06-16 10:20:00,246.56,247.37,246.56,247.11,1928.0,246.56,247.37,246.56,247.11,1928.0
2022-06-16 10:25:00,247.19,247.19,246.42,246.42,4839.0,247.19,247.19,246.42,246.42,4839.0
2022-06-16 10:30:00,246.28,246.82,246.0,246.59,17048.0,246.28,246.82,246.0,246.59,17048.0
2022-06-16 10:35:00,246.44,246.96,246.26,246.71,5329.0,246.44,246.96,246.26,246.71,5329.0
2022-06-16 10:40:00,246.96,247.09,246.29,246.36,5146.0,246.96,247.09,246.29,246.36,5146.0
2022-06-16 10:45:00,246.2,246.31,245.84,245.95,5658.0,246.2,246.31,245.84,245.95,5658.0
2022-06-16 10:50:00,245.78,245.83,245.32,245.53,3278.0,245.78,245.83,245.32,245.53,3278.0
2022-06-16 10:55:00,245.65,246.26,245.62,246.17,4418.0,245.65,246.26,245.62,246.17,4418.0
2022-06-16 11:00:00,246.29,246.64,246.26,246.61,2940.0,246.29,246.64,246.26,246.61,2940.0
2022-06-16 11:05:00,246.61,246.74,246.41,246.74,1705.0,246.61,246.74,246.41,246.74,1705.0
2022-06-16 11:10:00,246.76,247.27,246.76,247.1,2575.0,246.76,247.27,246.76,247.1,2575.0
2022-06-16 11:15:00,247.15,247.66,247.12,247.22,4680.0,247.15,247.66,247.12,247.22,4680.0
2022-06-16 11:20:00,247.08,247.23,246.35,247.07,1947.0,247.08,247.23,246.35,247.07,1947.0
2022-06-16 11:25:00,246.95,247.55,246.95,247.07,5875.0,246.95,247.55,246.95,247.07,5875.0
2022-06-16 11:30:00,246.91,247.37,246.62,247.28,4299.0,246.91,247.37,246.62,247.28,4299.0
2022-06-16 11:35:00,247.21,247.36,247.2,247.28,3366.0,247.21,247.36,247.2,247.28,3366.0
2022-06-16 11:40:00,247.32,247.52,246.71,246.83,3884.0,247.32,247.52,246.71,246.83,3884.0
2022-06-16 11:45:00,246.9,246.97,246.65,246.74,2704.0,246.9,246.97,246.65,246.74,2704.0
2022-06-16 11:50:00,246.86,246.87,246.25,246.46,6769.0,246.86,246.87,246.25,246.46,6769.0
2022-06-16 11:55:00,246.35,246.84,246.35,246.84,3661.0,246.35,246.84,246.35,246.84,3661.0
2022-06-16 12:00:00,246.96,247.47,246.94,247.31,16368.0,246.96,247.47,246.94,247.31,16368.0
2022-06-16 12:05:00,247.34,247.69,247.25,247.66,2475.0,247.34,247.69,247.25,247.66,2475.0
2022-06-16 12:10:00,247.77,248.65,247.7,248.6,5886.0,247.77,248.65,247.7,248.6,5886.0
2022-06-16 12:15:00,248.64,249.12,248.64,248.93,2111.0,248.64,249.12,248.64,248.93,2111.0
2022-06-16 12:20:00,248.78,249.02,248.72,248.96,2874.0,248.78,249.02,248.72,248.96,2874.0
2022-06-16 12:25:00,248.78,249.46,248.78,249.46,2208.0,248.78,249.46,248.78,249.46,2208.0
2022-06-16 12:30:00,249.47,250.05,249.33,250.05,3001.0,249.47,250.05,249.33,250.05,3001.0
2022-06-16 12:35:00,249.82,249.82,249.09,249.54,3053.0,249.82,249.82,249.09,249.54,3053.0
2022-06-16 12:40:00,249.23,249.81,249.22,249.55,3241.0,249.23,249.81,249.22,249.55,3241.0
2022-06-16 12:45:00,249.45,249.75,249.44,249.75,1924.0,249.45,249.75,249.44,249.75,1924.0
2022-06-16 12:50:00,249.68,249.68,249.13,249.32,1107.0,249.68,249.68,249.13,249.32,1107.0
2022-06-16 12:55:00,249.28,249.28,248.76,249.08,3183.0,249.28,249.28,248.76,249.08,3183.0
2022-06-16 13:00:00,249.06,249.38,248.67,248.68,8563.0,249.06,249.38,248.67,248.68,8563.0
2022-06-16 13:05:00,248.87,249.76,248.85,249.48,2213.0,248.87,249.76,248.85,249.48,2213.0
2022-06-16 13:10:00,249.31,249.98,249.31,249.98,2644.0,249.31,249.98,249.31,249.98,2644.0
2022-06-16 13:15:00,249.99,249.99,249.71,249.79,1721.0,249.99,249.99,249.71,249.79,1721.0
2022-06-16 13:20:00,249.65,249.65,249.15,249.36,2097.0,249.65,249.65,249.15,249.36,2097.0
2022-06-16 13:25:00,249.31,250.06,249.3,249.95,3314.0,249.31,250.06,249.3,249.95,3314.0
2022-06-16 13:30:00,250.01,250.34,249.64,250.34,12400.0,250.01,250.34,249.64,250.34,12400.0
2022-06-16 13:35:00,250.52,250.89,250.34,250.87,6038.0,250.52,250.89,250.34,250.87,6038.0
2022-06-16 13:40:00,250.69,250.89,250.31,250.31,3917.0,250.69,250.89,250.31,250.31,3917.0
2022-06-16 13:45:00,250.2,250.2,249.77,249.83,1291.0,250.2,250.2,249.77,249.83,1291.0
2022-06-16 13:50:00,249.97,249.98,249.58,249.76,4511.0,249.97,249.98,249.58,249.76,4511.0
2022-06-16 13:55:00,249.71,249.88,249.42,249.42,6687.0,249.71,249.88,249.42,249.42,6687.0
2022-06-16 14:00:00,249.5,249.86,249.28,249.86,1928.0,249.5,249.86,249.28,249.86,1928.0
2022-06-16 14:05:00,249.83,249.91,249.54,249.9,1682.0,249.83,249.91,249.54,249.9,1682.0
2022-06-16 14:10:00,249.92,250.13,249.78,249.9,2468.0,249.92,250.13,249.78,249.9,2468.0
2022-06-16 14:15:00,249.87,249.87,249.23,249.47,2883.0,249.87,249.87,249.23,249.47,2883.0
2022-06-16 14:20:00,249.39,249.57,249.25,249.55,1100.0,249.39,249.57,249.25,249.55,1100.0
2022-06-16 14:25:00,249.56,249.58,249.19,249.19,4852.0,249.56,249.58,249.19,249.19,4852.0
2022-06-16 14:30:00,249.27,249.66,249.24,249.57,3574.0,249.27,249.66,249.24,249.57,3574.0
2022-06-16 14:35:00,249.52,249.7,249.49,249.63,2600.0,249.52,249.7,249.49,249.63,2600.0
2022-06-16 14:40:00,249.73,250.08,249.73,249.86,3504.0,249.73,250.08,249.73,249.86,3504.0
2022-06-16 14:45:00,249.79,249.84,249.18,249.26,5381.0,249.79,249.84,249.18,249.26,5381.0
2022-06-16 14:50:00,249.33,249.56,249.31,249.37,1900.0,249.33,249.56,249.31,249.37,1900.0
2022-06-16 14:55:00,249.34,249.69,249.3,249.48,2300.0,249.34,249.69,249.3,249.48,2300.0
2022-06-16 15:00:00,249.63,250.59,249.63,250.59,2300.0,249.63,250.59,249.63,250.59,2300.0
2022-06-16 15:05:00,250.43,251.16,250.18,251.16,7376.0,250.43,251.16,250.18,251.16,7376.0
2022-06-16 15:10:00,251.07,251.45,250.81,250.98,7408.0,251.07,251.45,250.81,250.98,7408.0
2022-06-16 15:15:00,250.91,250.94,250.33,250.54,3799.0,250.91,250.94,250.33,250.54,3799.0
2022-06-16 15:20:00,250.74,251.03,250.66,250.87,5825.0,250.74,251.03,250.66,250.87,5825.0
2022-06-16 15:25:00,250.69,251.34,250.64,250.94,5025.0,250.69,251.34,250.64,250.94,5025.0
2022-06-16 15:30:00,250.87,250.94,250.06,250.15,5267.0,250.87,250.94,250.06,250.15,5267.0
2022-06-16 15:35:00,250.08,250.94,249.96,250.68,8696.0,250.08,250.94,249.96,250.68,8696.0
2022-06-16 15:40:00,250.78,251.07,250.31,250.31,10255.0,250.78,251.07,250.31,250.31,10255.0
2022-06-16 15:45:00,250.14,250.65,250.14,250.37,17047.0,250.14,250.65,250.14,250.37,17047.0
2022-06-16 15:50:00,250.45,250.97,249.96,250.92,40746.0,250.45,250.97,249.96,250.92,40746.0
2022-06-16 15:55:00,250.96,251.06,250.62,251.05,74077.0,250.96,251.06,250.62,251.05,74077.0
2022-06-17 09:30:00,251.07,258.55,251.0,258.55,348788.0,251.07,258.55,251.0,258.55,348788.0
2022-06-17 09:35:00,258.95,261.79,258.27,261.39,21302.0,258.95,261.79,258.27,261.39,21302.0
2022-06-17 09:40:00,261.79,261.79,258.23,258.82,14553.0,261.79,261.79,258.23,258.82,14553.0
2022-06-17 09:45:00,258.84,259.35,256.89,256.99,13149.0,258.84,259.35,256.89,256.99,13149.0
2022-06-17 09:50:00,257.32,257.94,257.16,257.73,5864.0,257.32,257.94,257.16,257.73,5864.0
2022-06-17 09:55:00,257.73,257.73,256.69,257.47,5892.0,257.73,257.73,256.69,257.47,5892.0
2022-06-17 10:00:00,257.52,257.53,256.91,257.13,3558.0,257.52,257.53,256.91,257.13,3558.0
2022-06-17 10:05:00,257.48,257.48,255.99,255.99,3427.0,257.48,257.48,255.99,255.99,3427.0
2022-06-17 10:10:00,256.21,256.65,256.1,256.48,5872.0,256.21,256.65,256.1,256.48,5872.0
2022-06-17 10:15:00,256.63,257.9,256.63,257.9,10751.0,256.63,257.9,256.63,257.9,10751.0
2022-06-17 10:20:00,257.74,258.0,256.45,256.87,17345.0,257.74,258.0,256.45,256.87,17345.0
2022-06-17 10:25:00,256.97,257.07,256.43,256.89,16269.0,256.97,257.07,256.43,256.89,16269.0
2022-06-17 10:30:00,256.81,257.95,256.75,257.07,9312.0,256.81,257.95,256.75,257.07,9312.0
2022-06-17 10:35:00,256.96,258.91,256.76,258.86,12577.0,256.96,258.91,256.76,258.86,12577.0
2022-06-17 10:40:00,258.88,260.29,258.39,259.81,7435.0,258.88,260.29,258.39,259.81,7435.0
2022-06-17 10:45:00,259.74,260.03,259.45,259.77,13670.0,259.74,260.03,259.45,259.77,13670.0
2022-06-17 10:50:00,259.76,260.48,259.46,260.35,11573.0,259.76,260.48,259.46,260.35,11573.0
2022-06-17 10:55:00,260.57,260.94,259.72,259.73,14729.0,260.57,260.94,259.72,259.73,14729.0
2022-06-17 11:00:00,259.74,260.46,259.04,260.06,19797.0,259.74,260.46,259.04,260.06,19797.0
2022-06-17 11:05:00,260.06,260.98,259.44,260.64,9475.0,260.06,260.98,259.44,260.64,9475.0
2022-06-17 11:10:00,260.62,260.67,259.91,260.13,3427.0,260.62,260.67,259.91,260.13,3427.0
2022-06-17 11:15:00,260.21,260.51,259.6,260.51,7608.0,260.21,260.51,259.6,260.51,7608.0
2022-06-17 11:20:00,260.37,260.44,259.32,259.48,10070.0,260.37,260.44,259.32,259.48,10070.0
2022-06-17 11:25:00,259.53,260.2,259.32,260.19,5202.0,259.53,260.2,259.32,260.19,5202.0
2022-06-17 11:30:00,260.38,261.56,260.37,261.28,39314.0,260.38,261.56,260.37,261.28,39314.0
2022-06-17 11:35:00,261.15,261.27,260.79,261.27,16065.0,261.15,261.27,260.79,261.27,16065.0
2022-06-17 11:40:00,261.34,261.66,261.21,261.23,3385.0,261.34,261.66,261.21,261.23,3385.0
2022-06-17 11:45:00,261.24,262.04,261.08,261.97,21549.0,261.24,262.04,261.08,261.97,21549.0
2022-06-17 11:50:00,261.97,262.13,261.37,261.85,8950.0,261.97,262.13,261.37,261.85,8950.0
2022-06-17 11:55:00,261.94,262.43,261.77,262.3,5397.0,261.94,262.43,261.77,262.3,5397.0
2022-06-17 12:00:00,262.05,262.25,261.22,261.61,4740.0,262.05,262.25,261.22,261.61,4740.0
2022-06-17 12:05:00,261.62,261.62,261.1,261.15,8829.0,261.62,261.62,261.1,261.15,8829.0
2022-06-17 12:10:00,261.37,262.08,261.37,262.08,3794.0,261.37,262.08,261.37,262.08,3794.0
2022-06-17 12:15:00,262.3,262.45,261.42,261.44,3821.0,262.3,262.45,261.42,261.44,3821.0
2022-06-17 12:20:00,261.39,262.08,261.39,262.01,5488.0,261.39,262.08,261.39,262.01,5488.0
2022-06-17 12:25:00,262.04,262.48,261.93,262.29,2541.0,262.04,262.48,261.93,262.29,2541.0
2022-06-17 12:30:00,262.15,263.04,261.95,262.75,12255.0,262.15,263.04,261.95,262.75,12255.0
2022-06-17 12:35:00,262.86,263.43,262.57,263.36,7807.0,262.86,263.43,262.57,263.36,7807.0
2022-06-17 12:40:00,263.5,263.95,263.0,263.0,44181.0,263.5,263.95,263.0,263.0,44181.0
2022-06-17 12:45:00,263.2,263.57,263.09,263.26,6083.0,263.2,263.57,263.09,263.26,6083.0
2022-06-17 12:50:00,263.25,263.64,263.01,263.17,13861.0,263.25,263.64,263.01,263.17,13861.0
2022-06-17 12:55:00,263.09,263.59,263.08,263.48,14061.0,263.09,263.59,263.08,263.48,14061.0
2022-06-17 13:00:00,263.5,263.77,263.47,263.47,12158.0,263.5,263.77,263.47,263.47,12158.0
2022-06-17 13:05:00,263.69,264.19,263.35,264.16,10680.0,263.69,264.19,263.35,264.16,10680.0
2022-06-17 13:10:00,264.01,264.9,264.01,264.76,10031.0,264.01,264.9,264.01,264.76,10031.0
2022-06-17 13:15:00,264.62,264.63,263.94,264.06,3394.0,264.62,264.63,263.94,264.06,3394.0
2022-06-17 13:20:00,263.98,263.98,263.38,263.58,4863.0,263.98,263.98,263.38,263.58,4863.0
2022-06-17 13:25:00,263.68,263.68,262.82,262.95,4325.0,263.68,263.68,262.82,262.95,4325.0
2022-06-17 13:30:00,263.22,263.22,262.85,262.85,2140.0,263.22,263.22,262.85,262.85,2140.0
2022-06-17 13:35:00,262.79,262.79,261.84,261.97,4511.0,262.79,262.79,261.84,261.97,4511.0
2022-06-17 13:40:00,262.06,263.01,261.93,262.79,6551.0,262.06,263.01,261.93,262.79,6551.0
2022-06-17 13:45:00,262.49,262.49,261.49,261.88,7710.0,262.49,262.49,261.49,261.88,7710.0
2022-06-17 13:50:00,261.94,261.94,261.13,261.24,1981.0,261.94,261.94,261.13,261.24,1981.0
2022-06-17 13:55:00,261.2,261.48,260.95,261.01,2817.0,261.2,261.48,260.95,261.01,2817.0
2022-06-17 14:00:00,261.04,261.21,261.04,261.15,2100.0,261.04,261.21,261.04,261.15,2100.0
2022-06-17 14:05:00,261.04,261.25,260.76,261.06,4394.0,261.04,261.25,260.76,261.06,4394.0
2022-06-17 14:10:00,260.99,261.89,260.8,261.89,6589.0,260.99,261.89,260.8,261.89,6589.0
2022-06-17 14:15:00,262.02,262.22,261.74,261.74,3405.0,262.02,262.22,261.74,261.74,3405.0
2022-06-17 14:20:00,261.97,262.43,261.97,262.21,6456.0,261.97,262.43,261.97,262.21,6456.0
2022-06-17 14:25:00,262.2,262.29,261.59,261.74,3200.0,262.2,262.29,261.59,261.74,3200.0
2022-06-17 14:30:00,261.69,261.86,261.42,261.68,4006.0,261.69,261.86,261.42,261.68,4006.0
2022-06-17 14:35:00,262.0,262.42,261.88,262.42,6171.0,262.0,262.42,261.88,262.42,6171.0
2022-06-17 14:40:00,262.75,263.62,262.67,262.94,10770.0,262.75,263.62,262.67,262.94,10770.0
2022-06-17 14:45:00,262.79,263.33,262.69,262.9,6652.0,262.79,263.33,262.69,262.9,6652.0
2022-06-17 14:50:00,262.83,263.09,262.66,262.72,4351.0,262.83,263.09,262.66,262.72,4351.0
2022-06-17 14:55:00,262.73,263.2,262.73,263.16,5567.0,262.73,263.2,262.73,263.16,5567.0
2022-06-17 15:00:00,263.19,263.75,263.14,263.37,11047.0,263.19,263.75,263.14,263.37,11047.0
2022-06-17 15:05:00,263.31,263.68,263.0,263.04,10011.0,263.31,263.68,263.0,263.04,10011.0
2022-06-17 15:10:00,262.94,262.94,261.67,261.88,5762.0,262.94,262.94,261.67,261.88,5762.0
2022-06-17 15:15:00,261.73,262.46,261.55,262.22,6719.0,261.73,262.46,261.55,262.22,6719.0
2022-06-17 15:20:00,262.23,263.38,262.23,263.15,7983.0,262.23,263.38,262.23,263.15,7983.0
2022-06-17 15:25:00,263.12,263.31,262.74,262.97,8990.0,263.12,263.31,262.74,262.97,8990.0
2022-06-17 15:30:00,262.88,263.07,262.43,262.54,8660.0,262.88,263.07,262.43,262.54,8660.0
2022-06-17 15:35:00,262.74,263.03,262.57,263.03,20730.0,262.74,263.03,262.57,263.03,20730.0
2022-06-17 15:40:00,262.95,262.97,261.91,262.07,13533.0,262.95,262.97,261.91,262.07,13533.0
2022-06-17 15:45:00,262.02,262.46,261.87,262.15,21413.0,262.02,262.46,261.87,262.15,21413.0
2022-06-17 15:50:00,262.18,264.76,262.04,263.99,66121.0,262.18,264.76,262.04,263.99,66121.0
2022-06-17 15:55:00,263.93,264.5,263.07,263.2,213056.0,263.93,264.5,263.07,263.2,213056.0
2022-06-21 09:30:00,266.44,268.77,265.98,267.63,33758.0,266.44,268.77,265.98,267.63,33758.0
2022-06-21 09:35:00,267.51,268.65,266.56,268.16,19244.0,267.51,268.65,266.56,268.16,19244.0
2022-06-21 09:40:00,268.47,269.07,268.01,268.79,22611.0,268.47,269.07,268.01,268.79,22611.0
2022-06-21 09:45:00,269.29,270.18,268.92,268.97,7237.0,269.29,270.18,268.92,268.97,7237.0
2022-06-21 09:50:00,268.92,269.81,268.64,268.95,6848.0,268.92,269.81,268.64,268.95,6848.0
2022-06-21 09:55:00,268.98,270.01,268.95,270.01,12398.0,268.98,270.01,268.95,270.01,12398.0
2022-06-21 10:00:00,269.81,270.04,268.06,268.12,15535.0,269.81,270.04,268.06,268.12,15535.0
2022-06-21 10:05:00,267.85,268.08,266.98,267.81,7814.0,267.85,268.08,266.98,267.81,7814.0
2022-06-21 10:10:00,267.75,268.23,267.55,268.11,7965.0,267.75,268.23,267.55,268.11,7965.0
2022-06-21 10:15:00,268.2,268.32,267.07,267.23,3915.0,268.2,268.32,267.07,267.23,3915.0
2022-06-21 10:20:00,267.35,268.21,267.16,267.79,2062.0,267.35,268.21,267.16,267.79,2062.0
2022-06-21 10:25:00,267.9,268.25,267.9,268.16,3264.0,267.9,268.25,267.9,268.16,3264.0
2022-06-21 10:30:00,268.13,268.59,268.06,268.06,3100.0,268.13,268.59,268.06,268.06,3100.0
2022-06-21 10:35:00,268.11,269.09,268.11,268.83,3412.0,268.11,269.09,268.11,268.83,3412.0
2022-06-21 10:40:00,268.93,268.93,268.3,268.66,5889.0,268.93,268.93,268.3,268.66,5889.0
2022-06-21 10:45:00,268.81,269.11,268.55,269.0,4042.0,268.81,269.11,268.55,269.0,4042.0
2022-06-21 10:50:00,269.08,270.15,269.08,270.15,1976.0,269.08,270.15,269.08,270.15,1976.0
2022-06-21 10:55:00,270.18,270.52,269.87,270.14,5517.0,270.18,270.52,269.87,270.14,5517.0
2022-06-21 11:00:00,270.08,271.09,270.08,270.99,5115.0,270.08,271.09,270.08,270.99,5115.0
2022-06-21 11:05:00,271.06,271.17,270.71,271.14,3702.0,271.06,271.17,270.71,271.14,3702.0
2022-06-21 11:10:00,271.04,271.54,270.97,271.21,4994.0,271.04,271.54,270.97,271.21,4994.0
2022-06-21 11:15:00,271.33,271.6,271.22,271.23,4382.0,271.33,271.6,271.22,271.23,4382.0
2022-06-21 11:20:00,271.1,271.12,270.49,270.54,4052.0,271.1,271.12,270.49,270.54,4052.0
2022-06-21 11:25:00,270.83,270.95,270.73,270.95,1599.0,270.83,270.95,270.73,270.95,1599.0
2022-06-21 11:30:00,270.9,271.12,270.8,271.0,8155.0,270.9,271.12,270.8,271.0,8155.0
2022-06-21 11:35:00,270.97,270.97,269.91,270.01,6460.0,270.97,270.97,269.91,270.01,6460.0
2022-06-21 11:40:00,270.06,270.87,270.06,270.63,4964.0,270.06,270.87,270.06,270.63,4964.0
2022-06-21 11:45:00,270.65,270.75,270.25,270.25,1435.0,270.65,270.75,270.25,270.25,1435.0
2022-06-21 11:50:00,270.32,270.44,270.12,270.25,2279.0,270.32,270.44,270.12,270.25,2279.0
2022-06-21 11:55:00,270.14,270.23,270.01,270.13,3107.0,270.14,270.23,270.01,270.13,3107.0
2022-06-21 12:00:00,270.1,270.36,270.01,270.25,2600.0,270.1,270.36,270.01,270.25,2600.0
2022-06-21 12:05:00,270.21,270.31,269.91,269.91,2639.0,270.21,270.31,269.91,269.91,2639.0
2022-06-21 12:10:00,270.1,270.29,269.99,270.27,1813.0,270.1,270.29,269.99,270.27,1813.0
2022-06-21 12:15:00,270.32,270.62,270.25,270.54,6845.0,270.32,270.62,270.25,270.54,6845.0
2022-06-21 12:20:00,270.54,270.55,270.26,270.37,2600.0,270.54,270.55,270.26,270.37,2600.0
2022-06-21 12:25:00,270.4,270.59,270.08,270.3,4877.0,270.4,270.59,270.08,270.3,4877.0
2022-06-21 12:30:00,270.29,270.33,270.02,270.25,1900.0,270.29,270.33,270.02,270.25,1900.0
2022-06-21 12:35:00,270.25,270.32,269.98,270.01,6882.0,270.25,270.32,269.98,270.01,6882.0
2022-06-21 12:40:00,270.11,270.54,269.96,270.54,4666.0,270.11,270.54,269.96,270.54,4666.0
2022-06-21 12:45:00,270.54,270.86,270.48,270.86,2196.0,270.54,270.86,270.48,270.86,2196.0
2022-06-21 12:50:00,270.89,270.94,270.65,270.76,1605.0,270.89,270.94,270.65,270.76,1605.0
2022-06-21 12:55:00,270.8,271.22,270.8,271.07,6939.0,270.8,271.22,270.8,271.07,6939.0
2022-06-21 13:00:00,271.22,271.38,271.12,271.25,3681.0,271.22,271.38,271.12,271.25,3681.0
2022-06-21 13:05:00,271.32,271.42,271.17,271.41,4092.0,271.32,271.42,271.17,271.41,4092.0
2022-06-21 13:10:00,271.38,271.6,271.38,271.47,3251.0,271.38,271.6,271.38,271.47,3251.0
2022-06-21 13:15:00,271.49,271.67,271.44,271.67,3709.0,271.49,271.67,271.44,271.67,3709.0
2022-06-21 13:20:00,271.72,271.76,271.25,271.52,4522.0,271.72,271.76,271.25,271.52,4522.0
2022-06-21 13:25:00,271.58,271.85,271.48,271.81,3341.0,271.58,271.85,271.48,271.81,3341.0
2022-06-21 13:30:00,271.87,271.93,271.45,271.58,4257.0,271.87,271.93,271.45,271.58,4257.0
2022-06-21 13:35:00,271.47,271.53,271.12,271.21,3805.0,271.47,271.53,271.12,271.21,3805.0
2022-06-21 13:40:00,271.18,271.35,270.87,271.35,8914.0,271.18,271.35,270.87,271.35,8914.0
2022-06-21 13:45:00,271.18,271.38,271.08,271.25,2850.0,271.18,271.38,271.08,271.25,2850.0
2022-06-21 13:50:00,271.31,271.5,271.25,271.47,5093.0,271.31,271.5,271.25,271.47,5093.0
2022-06-21 13:55:00,271.47,271.47,270.88,271.11,6224.0,271.47,271.47,270.88,271.11,6224.0
2022-06-21 14:00:00,271.04,271.2,270.55,270.66,5552.0,271.04,271.2,270.55,270.66,5552.0
2022-06-21 14:05:00,270.71,271.05,270.71,271.05,1800.0,270.71,271.05,270.71,271.05,1800.0
2022-06-21 14:10:00,271.04,271.08,270.76,270.86,3777.0,271.04,271.08,270.76,270.86,3777.0
2022-06-21 14:15:00,270.87,270.92,270.55,270.55,6008.0,270.87,270.92,270.55,270.55,6008.0
2022-06-21 14:20:00,270.53,270.63,270.24,270.55,3616.0,270.53,270.63,270.24,270.55,3616.0
2022-06-21 14:25:00,270.65,271.28,270.65,271.28,2889.0,270.65,271.28,270.65,271.28,2889.0
2022-06-21 14:30:00,271.18,271.19,270.86,270.96,5022.0,271.18,271.19,270.86,270.96,5022.0
2022-06-21 14:35:00,271.1,271.14,270.83,270.85,9041.0,271.1,271.14,270.83,270.85,9041.0
2022-06-21 14:40:00,270.86,271.24,270.85,271.19,2974.0,270.86,271.24,270.85,271.19,2974.0
2022-06-21 14:45:00,270.97,270.97,270.42,270.44,4890.0,270.97,270.97,270.42,270.44,4890.0
2022-06-21 14:50:00,270.37,270.63,270.36,270.5,5175.0,270.37,270.63,270.36,270.5,5175.0
2022-06-21 14:55:00,270.55,270.9,270.55,270.79,6294.0,270.55,270.9,270.55,270.79,6294.0
2022-06-21 15:00:00,270.85,271.15,270.71,270.73,5998.0,270.85,271.15,270.71,270.73,5998.0
2022-06-21 15:05:00,270.78,270.91,270.74,270.87,3571.0,270.78,270.91,270.74,270.87,3571.0
2022-06-21 15:10:00,270.95,271.4,270.95,271.2,5171.0,270.95,271.4,270.95,271.2,5171.0
2022-06-21 15:15:00,271.22,271.3,270.6,270.81,8350.0,271.22,271.3,270.6,270.81,8350.0
2022-06-21 15:20:00,270.74,270.88,270.63,270.81,7454.0,270.74,270.88,270.63,270.81,7454.0
2022-06-21 15:25:00,270.82,270.98,270.4,270.98,6202.0,270.82,270.98,270.4,270.98,6202.0
2022-06-21 15:30:00,270.98,271.11,270.54,270.68,12879.0,270.98,271.11,270.54,270.68,12879.0
2022-06-21 15:35:00,270.66,270.66,270.21,270.47,6908.0,270.66,270.66,270.21,270.47,6908.0
2022-06-21 15:40:00,270.53,270.83,270.45,270.65,10173.0,270.53,270.83,270.45,270.65,10173.0
2022-06-21 15:45:00,270.62,270.87,270.49,270.79,15592.0,270.62,270.87,270.49,270.79,15592.0
2022-06-21 15:50:00,270.86,271.27,270.53,270.56,24187.0,270.86,271.27,270.53,270.56,24187.0
2022-06-21 15:55:00,270.45,270.51,269.67,270.18,58015.0,270.45,270.51,269.67,270.18,58015.0
2022-06-22 09:30:00,266.96,269.35,266.43,267.96,28554.0,266.96,269.35,266.43,267.96,28554.0
2022-06-22 09:35:00,268.24,269.19,267.35,269.19,6894.0,268.24,269.19,267.35,269.19,6894.0
2022-06-22 09:40:00,269.07,269.33,268.27,269.26,14250.0,269.07,269.33,268.27,269.26,14250.0
2022-06-22 09:45:00,269.6,270.63,269.6,270.58,6235.0,269.6,270.63,269.6,270.58,6235.0
2022-06-22 09:50:00,270.58,271.46,269.88,271.23,5383.0,270.58,271.46,269.88,271.23,5383.0
2022-06-22 09:55:00,271.33,271.48,270.57,270.57,4069.0,271.33,271.48,270.57,270.57,4069.0
2022-06-22 10:00:00,270.73,270.85,270.06,270.7,4323.0,270.73,270.85,270.06,270.7,4323.0
2022-06-22 10:05:00,270.68,271.45,270.63,271.27,3425.0,270.68,271.45,270.63,271.27,3425.0
2022-06-22 10:10:00,271.29,271.59,271.15,271.15,6817.0,271.29,271.59,271.15,271.15,6817.0
2022-06-22 10:15:00,271.06,272.65,271.05,272.46,6601.0,271.06,272.65,271.05,272.46,6601.0
2022-06-22 10:20:00,272.8,273.07,272.5,272.79,8363.0,272.8,273.07,272.5,272.79,8363.0
2022-06-22 10:25:00,272.6,272.74,272.08,272.44,6263.0,272.6,272.74,272.08,272.44,6263.0
2022-06-22 10:30:00,272.34,272.66,272.17,272.66,2246.0,272.34,272.66,272.17,272.66,2246.0
2022-06-22 10:35:00,272.8,273.0,272.39,272.58,5312.0,272.8,273.0,272.39,272.58,5312.0
2022-06-22 10:40:00,272.6,272.94,272.45,272.5,6330.0,272.6,272.94,272.45,272.5,6330.0
2022-06-22 10:45:00,272.48,272.59,271.97,272.13,2449.0,272.48,272.59,271.97,272.13,2449.0
2022-06-22 10:50:00,272.07,272.33,271.87,272.33,2773.0,272.07,272.33,271.87,272.33,2773.0
2022-06-22 10:55:00,272.33,272.81,272.33,272.81,3485.0,272.33,272.81,272.33,272.81,3485.0
2022-06-22 11:00:00,272.94,272.97,272.29,272.97,4277.0,272.94,272.97,272.29,272.97,4277.0
2022-06-22 11:05:00,273.0,273.5,272.73,273.5,2915.0,273.0,273.5,272.73,273.5,2915.0
2022-06-22 11:10:00,273.54,273.77,273.4,273.51,2016.0,273.54,273.77,273.4,273.51,2016.0
2022-06-22 11:15:00,273.75,274.78,273.75,274.68,15800.0,273.75,274.78,273.75,274.68,15800.0
2022-06-22 11:20:00,274.58,274.65,274.0,274.09,24094.0,274.58,274.65,274.0,274.09,24094.0
2022-06-22 11:25:00,274.01,274.65,273.96,274.6,9406.0,274.01,274.65,273.96,274.6,9406.0
2022-06-22 11:30:00,274.55,275.14,274.46,274.99,9943.0,274.55,275.14,274.46,274.99,9943.0
2022-06-22 11:35:00,274.85,275.11,274.7,274.84,5727.0,274.85,275.11,274.7,274.84,5727.0
2022-06-22 11:40:00,274.78,274.81,273.91,273.91,7172.0,274.78,274.81,273.91,273.91,7172.0
2022-06-22 11:45:00,273.95,274.08,273.17,274.07,3970.0,273.95,274.08,273.17,274.07,3970.0
2022-06-22 11:50:00,274.1,274.1,273.56,273.56,4230.0,274.1,274.1,273.56,273.56,4230.0
2022-06-22 11:55:00,273.87,273.88,273.3,273.48,2857.0,273.87,273.88,273.3,273.48,2857.0
2022-06-22 12:00:00,273.55,274.26,272.99,273.3,11445.0,273.55,274.26,272.99,273.3,11445.0
2022-06-22 12:05:00,273.0,273.25,272.81,273.25,2630.0,273.0,273.25,272.81,273.25,2630.0
2022-06-22 12:10:00,273.29,273.35,273.2,273.2,1462.0,273.29,273.35,273.2,273.2,1462.0
2022-06-22 12:15:00,273.18,273.67,273.13,273.55,3100.0,273.18,273.67,273.13,273.55,3100.0
2022-06-22 12:20:00,273.49,274.26,273.49,274.06,4169.0,273.49,274.26,273.49,274.06,4169.0
2022-06-22 12:25:00,274.12,274.27,273.91,274.08,2732.0,274.12,274.27,273.91,274.08,2732.0
2022-06-22 12:30:00,274.23,274.48,274.2,274.46,3794.0,274.23,274.48,274.2,274.46,3794.0
2022-06-22 12:35:00,274.46,274.46,274.14,274.24,5193.0,274.46,274.46,274.14,274.24,5193.0
2022-06-22 12:40:00,274.43,274.47,274.23,274.4,2619.0,274.43,274.47,274.23,274.4,2619.0
2022-06-22 12:45:00,274.33,274.81,274.32,274.77,2655.0,274.33,274.81,274.32,274.77,2655.0
2022-06-22 12:50:00,274.9,274.94,274.51,274.59,5669.0,274.9,274.94,274.51,274.59,5669.0
2022-06-22 12:55:00,274.74,274.74,274.41,274.63,7399.0,274.74,274.74,274.41,274.63,7399.0
2022-06-22 13:00:00,274.65,274.66,274.05,274.4,2444.0,274.65,274.66,274.05,274.4,2444.0
2022-06-22 13:05:00,274.4,274.71,274.4,274.5,1184.0,274.4,274.71,274.4,274.5,1184.0
2022-06-22 13:10:00,274.53,274.88,274.48,274.85,5065.0,274.53,274.88,274.48,274.85,5065.0
2022-06-22 13:15:00,274.74,274.93,274.74,274.89,2750.0,274.74,274.93,274.74,274.89,2750.0
2022-06-22 13:20:00,274.94,275.15,274.94,275.11,3780.0,274.94,275.15,274.94,275.11,3780.0
2022-06-22 13:25:00,275.17,275.56,274.86,275.0,5377.0,275.17,275.56,274.86,275.0,5377.0
2022-06-22 13:30:00,274.96,275.0,274.41,274.65,4354.0,274.96,275.0,274.41,274.65,4354.0
2022-06-22 13:35:00,274.63,274.66,274.35,274.45,4808.0,274.63,274.66,274.35,274.45,4808.0
2022-06-22 13:40:00,274.39,274.72,274.29,274.72,2200.0,274.39,274.72,274.29,274.72,2200.0
2022-06-22 13:45:00,274.78,274.9,274.54,274.57,8577.0,274.78,274.9,274.54,274.57,8577.0
2022-06-22 13:50:00,274.64,274.77,274.46,274.63,8652.0,274.64,274.77,274.46,274.63,8652.0
2022-06-22 13:55:00,274.64,275.06,274.58,275.0,5310.0,274.64,275.06,274.58,275.0,5310.0
2022-06-22 14:00:00,275.05,275.32,274.93,275.11,7179.0,275.05,275.32,274.93,275.11,7179.0
2022-06-22 14:05:00,275.25,275.83,275.14,275.77,7947.0,275.25,275.83,275.14,275.77,7947.0
2022-06-22 14:10:00,275.6,275.77,275.27,275.72,11656.0,275.6,275.77,275.27,275.72,11656.0
2022-06-22 14:15:00,275.72,276.0,275.37,275.7,12413.0,275.72,276.0,275.37,275.7,12413.0
2022-06-22 14:20:00,275.5,275.55,274.89,275.01,2840.0,275.5,275.55,274.89,275.01,2840.0
2022-06-22 14:25:00,274.88,274.97,274.7,274.76,5086.0,274.88,274.97,274.7,274.76,5086.0
2022-06-22 14:30:00,274.88,274.93,274.68,274.8,4902.0,274.88,274.93,274.68,274.8,4902.0
2022-06-22 14:35:00,274.78,274.88,274.62,274.63,4561.0,274.78,274.88,274.62,274.63,4561.0
2022-06-22 14:40:00,274.75,274.85,274.51,274.81,4350.0,274.75,274.85,274.51,274.81,4350.0
2022-06-22 14:45:00,274.75,274.78,274.43,274.48,6558.0,274.75,274.78,274.43,274.48,6558.0
2022-06-22 14:50:00,274.13,274.48,274.13,274.48,3616.0,274.13,274.48,274.13,274.48,3616.0
2022-06-22 14:55:00,274.6,274.76,274.53,274.65,3932.0,274.6,274.76,274.53,274.65,3932.0
2022-06-22 15:00:00,274.67,274.93,274.41,274.79,4967.0,274.67,274.93,274.41,274.79,4967.0
2022-06-22 15:05:00,274.94,275.16,274.83,274.83,5647.0,274.94,275.16,274.83,274.83,5647.0
2022-06-22 15:10:00,274.91,274.91,274.56,274.81,5485.0,274.91,274.91,274.56,274.81,5485.0
2022-06-22 15:15:00,274.87,274.92,273.93,273.93,4056.0,274.87,274.92,273.93,273.93,4056.0
2022-06-22 15:20:00,273.99,274.11,273.43,273.44,5955.0,273.99,274.11,273.43,273.44,5955.0
2022-06-22 15:25:00,273.23,273.25,272.33,272.59,5120.0,273.23,273.25,272.33,272.59,5120.0
2022-06-22 15:30:00,272.5,272.7,272.07,272.07,4254.0,272.5,272.7,272.07,272.07,4254.0
2022-06-22 15:35:00,272.13,272.15,271.53,272.0,5100.0,272.13,272.15,271.53,272.0,5100.0
2022-06-22 15:40:00,271.88,272.03,271.59,271.94,4342.0,271.88,272.03,271.59,271.94,4342.0
2022-06-22 15:45:00,271.87,271.87,271.21,271.44,9314.0,271.87,271.87,271.21,271.44,9314.0
2022-06-22 15:50:00,271.25,272.55,271.19,272.48,26983.0,271.25,272.55,271.19,272.48,26983.0
2022-06-22 15:55:00,272.48,272.76,272.19,272.3,49251.0,272.48,272.76,272.19,272.3,49251.0
2022-06-23 09:30:00,275.0,276.49,274.2,275.48,23140.0,275.0,276.49,274.2,275.48,23140.0
2022-06-23 09:35:00,275.31,277.43,275.12,277.31,23144.0,275.31,277.43,275.12,277.31,23144.0
2022-06-23 09:40:00,277.46,280.08,277.16,279.0,43851.0,277.46,280.08,277.16,279.0,43851.0
2022-06-23 09:45:00,279.16,280.23,278.21,278.63,14549.0,279.16,280.23,278.21,278.63,14549.0
2022-06-23 09:50:00,278.76,280.15,278.3,280.15,13967.0,278.76,280.15,278.3,280.15,13967.0
2022-06-23 09:55:00,280.0,281.25,279.85,281.24,37584.0,280.0,281.25,279.85,281.24,37584.0
2022-06-23 10:00:00,281.1,281.96,280.7,280.81,43783.0,281.1,281.96,280.7,280.81,43783.0
2022-06-23 10:05:00,280.81,281.0,279.62,279.78,19467.0,280.81,281.0,279.62,279.78,19467.0
2022-06-23 10:10:00,279.96,281.3,279.61,280.86,30469.0,279.96,281.3,279.61,280.86,30469.0
2022-06-23 10:15:00,280.87,280.87,280.23,280.39,27617.0,280.87,280.87,280.23,280.39,27617.0
2022-06-23 10:20:00,280.5,281.09,280.09,280.24,11182.0,280.5,281.09,280.09,280.24,11182.0
2022-06-23 10:25:00,280.43,280.69,279.39,280.03,79747.0,280.43,280.69,279.39,280.03,79747.0
2022-06-23 10:30:00,280.04,280.04,278.95,279.22,45292.0,280.04,280.04,278.95,279.22,45292.0
2022-06-23 10:35:00,279.17,280.81,278.98,280.65,73155.0,279.17,280.81,278.98,280.65,73155.0
2022-06-23 10:40:00,280.93,281.18,280.68,280.7,16135.0,280.93,281.18,280.68,280.7,16135.0
2022-06-23 10:45:00,280.52,280.92,280.03,280.13,49427.0,280.52,280.92,280.03,280.13,49427.0
2022-06-23 10:50:00,280.13,281.01,279.99,280.4,20958.0,280.13,281.01,279.99,280.4,20958.0
2022-06-23 10:55:00,280.52,281.05,280.52,280.59,26086.0,280.52,281.05,280.52,280.59,26086.0
2022-06-23 11:00:00,280.35,280.49,279.91,280.05,11874.0,280.35,280.49,279.91,280.05,11874.0
2022-06-23 11:05:00,280.0,280.55,279.76,280.34,5567.0,280.0,280.55,279.76,280.34,5567.0
2022-06-23 11:10:00,280.41,281.31,280.39,281.0,6344.0,280.41,281.31,280.39,281.0,6344.0
2022-06-23 11:15:00,281.0,281.28,280.84,281.12,6759.0,281.0,281.28,280.84,281.12,6759.0
2022-06-23 11:20:00,281.13,281.31,280.84,280.93,13525.0,281.13,281.31,280.84,280.93,13525.0
2022-06-23 11:25:00,280.89,281.41,280.81,280.81,33664.0,280.89,281.41,280.81,280.81,33664.0
2022-06-23 11:30:00,280.84,280.99,280.28,280.77,89508.0,280.84,280.99,280.28,280.77,89508.0
2022-06-23 11:35:00,280.6,281.13,280.34,280.43,19117.0,280.6,281.13,280.34,280.43,19117.0
2022-06-23 11:40:00,280.43,281.34,280.28,281.26,22391.0,280.43,281.34,280.28,281.26,22391.0
2022-06-23 11:45:00,281.09,281.22,280.62,280.91,11434.0,281.09,281.22,280.62,280.91,11434.0
2022-06-23 11:50:00,280.87,280.98,280.35,280.35,2872.0,280.87,280.98,280.35,280.35,2872.0
2022-06-23 11:55:00,280.38,280.61,280.2,280.45,63874.0,280.38,280.61,280.2,280.45,63874.0
2022-06-23 12:00:00,280.48,280.66,280.38,280.63,9595.0,280.48,280.66,280.38,280.63,9595.0
2022-06-23 12:05:00,280.37,280.49,280.29,280.34,4668.0,280.37,280.49,280.29,280.34,4668.0
2022-06-23 12:10:00,280.43,280.43,279.54,280.16,11084.0,280.43,280.43,279.54,280.16,11084.0
2022-06-23 12:15:00,280.0,280.25,279.99,280.19,4359.0,280.0,280.25,279.99,280.19,4359.0
2022-06-23 12:20:00,280.14,280.87,279.95,280.66,28348.0,280.14,280.87,279.95,280.66,28348.0
2022-06-23 12:25:00,280.84,281.2,280.5,280.62,31362.0,280.84,281.2,280.5,280.62,31362.0
2022-06-23 12:30:00,280.73,280.99,280.25,280.38,4447.0,280.73,280.99,280.25,280.38,4447.0
2022-06-23 12:35:00,280.42,280.55,279.78,280.16,79526.0,280.42,280.55,279.78,280.16,79526.0
2022-06-23 12:40:00,280.1,280.63,280.0,280.39,9687.0,280.1,280.63,280.0,280.39,9687.0
2022-06-23 12:45:00,280.35,281.09,280.26,280.9,41122.0,280.35,281.09,280.26,280.9,41122.0
2022-06-23 12:50:00,280.77,280.9,279.23,280.0,50802.0,280.77,280.9,279.23,280.0,50802.0
2022-06-23 12:55:00,280.0,280.49,279.94,279.99,3390.0,280.0,280.49,279.94,279.99,3390.0
2022-06-23 13:00:00,279.94,280.26,279.79,280.15,15687.0,279.94,280.26,279.79,280.15,15687.0
2022-06-23 13:05:00,280.1,280.37,280.0,280.14,5834.0,280.1,280.37,280.0,280.14,5834.0
2022-06-23 13:10:00,280.14,280.31,279.95,280.08,1643.0,280.14,280.31,279.95,280.08,1643.0
2022-06-23 13:15:00,280.24,280.27,279.95,280.13,2990.0,280.24,280.27,279.95,280.13,2990.0
2022-06-23 13:20:00,280.03,280.3,279.79,280.0,4255.0,280.03,280.3,279.79,280.0,4255.0
2022-06-23 13:25:00,280.05,280.21,279.96,280.12,3774.0,280.05,280.21,279.96,280.12,3774.0
2022-06-23 13:30:00,280.24,280.26,279.94,280.23,4410.0,280.24,280.26,279.94,280.23,4410.0
2022-06-23 13:35:00,280.29,280.35,279.99,280.19,7490.0,280.29,280.35,279.99,280.19,7490.0
2022-06-23 13:40:00,280.17,280.18,279.99,280.17,3635.0,280.17,280.18,279.99,280.17,3635.0
2022-06-23 13:45:00,280.06,280.4,280.02,280.39,7336.0,280.06,280.4,280.02,280.39,7336.0
2022-06-23 13:50:00,280.42,280.86,280.41,280.46,8975.0,280.42,280.86,280.41,280.46,8975.0
2022-06-23 13:55:00,280.46,280.5,280.2,280.41,11779.0,280.46,280.5,280.2,280.41,11779.0
2022-06-23 14:00:00,280.32,280.36,280.03,280.12,8419.0,280.32,280.36,280.03,280.12,8419.0
2022-06-23 14:05:00,280.11,280.25,279.76,279.98,25964.0,280.11,280.25,279.76,279.98,25964.0
2022-06-23 14:10:00,280.01,280.48,279.8,280.27,43683.0,280.01,280.48,279.8,280.27,43683.0
2022-06-23 14:15:00,280.31,280.47,279.92,280.21,35583.0,280.31,280.47,279.92,280.21,35583.0
2022-06-23 14:20:00,280.17,280.28,280.0,280.21,7965.0,280.17,280.28,280.0,280.21,7965.0
2022-06-23 14:25:00,280.33,280.33,280.15,280.2,49703.0,280.33,280.33,280.15,280.2,49703.0
2022-06-23 14:30:00,280.2,280.48,280.16,280.28,13636.0,280.2,280.48,280.16,280.28,13636.0
2022-06-23 14:35:00,280.3,280.48,280.18,280.39,9250.0,280.3,280.48,280.18,280.39,9250.0
2022-06-23 14:40:00,280.43,280.43,279.89,279.99,8726.0,280.43,280.43,279.89,279.99,8726.0
2022-06-23 14:45:00,280.08,280.4,280.0,280.3,9015.0,280.08,280.4,280.0,280.3,9015.0
2022-06-23 14:50:00,280.3,280.34,280.08,280.11,3732.0,280.3,280.34,280.08,280.11,3732.0
2022-06-23 14:55:00,280.06,280.22,279.94,280.19,19454.0,280.06,280.22,279.94,280.19,19454.0
2022-06-23 15:00:00,280.2,280.39,280.09,280.11,6113.0,280.2,280.39,280.09,280.11,6113.0
2022-06-23 15:05:00,280.13,280.33,279.96,280.33,8150.0,280.13,280.33,279.96,280.33,8150.0
2022-06-23 15:10:00,280.25,280.42,280.12,280.38,4996.0,280.25,280.42,280.12,280.38,4996.0
2022-06-23 15:15:00,280.38,280.39,279.96,280.36,28359.0,280.38,280.39,279.96,280.36,28359.0
2022-06-23 15:20:00,280.31,280.58,280.25,280.35,6635.0,280.31,280.58,280.25,280.35,6635.0
2022-06-23 15:25:00,280.38,280.98,280.31,280.98,32502.0,280.38,280.98,280.31,280.98,32502.0
2022-06-23 15:30:00,280.97,281.88,280.97,281.82,41328.0,280.97,281.88,280.97,281.82,41328.0
2022-06-23 15:35:00,281.76,281.76,281.2,281.57,8701.0,281.76,281.76,281.2,281.57,8701.0
2022-06-23 15:40:00,281.48,282.36,281.45,282.3,29627.0,281.48,282.36,281.45,282.3,29627.0
2022-06-23 15:45:00,282.36,283.34,282.33,283.08,39304.0,282.36,283.34,282.33,283.08,39304.0
2022-06-23 15:50:00,283.09,284.07,283.09,283.86,37573.0,283.09,284.07,283.09,283.86,37573.0
2022-06-23 15:55:00,284.04,284.51,283.41,283.42,177412.0,284.04,284.51,283.41,283.42,177412.0
2022-06-24 09:30:00,285.01,286.33,282.0,282.61,33837.0,285.01,286.33,282.0,282.61,33837.0
2022-06-24 09:35:00,282.5,282.5,280.28,281.46,28275.0,282.5,282.5,280.28,281.46,28275.0
2022-06-24 09:40:00,281.49,283.99,281.32,283.49,38084.0,281.49,283.99,281.32,283.49,38084.0
2022-06-24 09:45:00,283.31,284.08,282.86,283.38,26038.0,283.31,284.08,282.86,283.38,26038.0
2022-06-24 09:50:00,283.24,283.67,281.35,282.97,109676.0,283.24,283.67,281.35,282.97,109676.0
2022-06-24 09:55:00,283.0,283.15,282.33,282.56,12652.0,283.0,283.15,282.33,282.56,12652.0
2022-06-24 10:00:00,282.7,284.36,282.44,283.58,15853.0,282.7,284.36,282.44,283.58,15853.0
2022-06-24 10:05:00,283.58,284.17,283.02,283.51,23912.0,283.58,284.17,283.02,283.51,23912.0
2022-06-24 10:10:00,283.5,283.9,283.35,283.35,24686.0,283.5,283.9,283.35,283.35,24686.0
2022-06-24 10:15:00,283.52,284.41,283.23,283.81,31761.0,283.52,284.41,283.23,283.81,31761.0
2022-06-24 10:20:00,283.72,284.17,282.35,282.51,11397.0,283.72,284.17,282.35,282.51,11397.0
2022-06-24 10:25:00,282.46,284.31,282.26,283.84,13675.0,282.46,284.31,282.26,283.84,13675.0
2022-06-24 10:30:00,283.78,284.26,283.22,283.55,11793.0,283.78,284.26,283.22,283.55,11793.0
2022-06-24 10:35:00,283.5,283.8,283.3,283.6,14966.0,283.5,283.8,283.3,283.6,14966.0
2022-06-24 10:40:00,283.53,283.79,283.37,283.44,26445.0,283.53,283.79,283.37,283.44,26445.0
2022-06-24 10:45:00,283.26,283.57,282.5,283.46,35704.0,283.26,283.57,282.5,283.46,35704.0
2022-06-24 10:50:00,283.46,284.26,283.23,284.0,17652.0,283.46,284.26,283.23,284.0,17652.0
2022-06-24 10:55:00,284.0,285.0,283.92,285.0,10544.0,284.0,285.0,283.92,285.0,10544.0
2022-06-24 11:00:00,284.97,285.9,284.33,285.9,19290.0,284.97,285.9,284.33,285.9,19290.0
2022-06-24 11:05:00,285.9,286.29,285.46,286.0,9118.0,285.9,286.29,285.46,286.0,9118.0
2022-06-24 11:10:00,286.01,287.52,286.01,286.8,30811.0,286.01,287.52,286.01,286.8,30811.0
2022-06-24 11:15:00,286.86,286.98,285.36,285.76,47301.0,286.86,286.98,285.36,285.76,47301.0
2022-06-24 11:20:00,285.74,286.77,285.73,286.03,23392.0,285.74,286.77,285.73,286.03,23392.0
2022-06-24 11:25:00,286.16,287.19,285.43,286.99,31925.0,286.16,287.19,285.43,286.99,31925.0
2022-06-24 11:30:00,287.0,287.03,286.14,286.62,14787.0,287.0,287.03,286.14,286.62,14787.0
2022-06-24 11:35:00,286.62,287.36,286.19,286.75,23917.0,286.62,287.36,286.19,286.75,23917.0
2022-06-24 11:40:00,286.59,287.08,286.47,286.94,8051.0,286.59,287.08,286.47,286.94,8051.0
2022-06-24 11:45:00,286.76,287.18,286.35,287.15,5207.0,286.76,287.18,286.35,287.15,5207.0
2022-06-24 11:50:00,287.01,287.56,286.98,287.39,7625.0,287.01,287.56,286.98,287.39,7625.0
2022-06-24 11:55:00,287.39,287.97,287.24,287.97,9060.0,287.39,287.97,287.24,287.97,9060.0
2022-06-24 12:00:00,287.98,288.13,287.58,288.03,4898.0,287.98,288.13,287.58,288.03,4898.0
2022-06-24 12:05:00,287.94,288.95,287.87,288.75,17372.0,287.94,288.95,287.87,288.75,17372.0
2022-06-24 12:10:00,288.82,289.63,288.76,289.45,10197.0,288.82,289.63,288.76,289.45,10197.0
2022-06-24 12:15:00,289.36,289.86,288.95,288.98,8542.0,289.36,289.86,288.95,288.98,8542.0
2022-06-24 12:20:00,288.76,289.26,288.76,289.16,6788.0,288.76,289.26,288.76,289.16,6788.0
2022-06-24 12:25:00,289.19,289.51,289.05,289.21,7809.0,289.19,289.51,289.05,289.21,7809.0
2022-06-24 12:30:00,289.17,289.17,288.37,288.62,13838.0,289.17,289.17,288.37,288.62,13838.0
2022-06-24 12:35:00,288.58,288.9,288.41,288.9,11732.0,288.58,288.9,288.41,288.9,11732.0
2022-06-24 12:40:00,288.95,289.36,288.77,289.33,10614.0,288.95,289.36,288.77,289.33,10614.0
2022-06-24 12:45:00,289.37,290.49,289.26,290.38,26154.0,289.37,290.49,289.26,290.38,26154.0
2022-06-24 12:50:00,290.36,290.54,290.17,290.28,5182.0,290.36,290.54,290.17,290.28,5182.0
2022-06-24 12:55:00,290.29,290.68,290.03,290.17,7562.0,290.29,290.68,290.03,290.17,7562.0
2022-06-24 13:00:00,290.34,290.48,289.94,289.98,3652.0,290.34,290.48,289.94,289.98,3652.0
2022-06-24 13:05:00,290.0,290.09,289.48,289.63,4696.0,290.0,290.09,289.48,289.63,4696.0
2022-06-24 13:10:00,289.67,290.01,289.42,289.93,7354.0,289.67,290.01,289.42,289.93,7354.0
2022-06-24 13:15:00,289.83,290.35,289.65,290.35,24599.0,289.83,290.35,289.65,290.35,24599.0
2022-06-24 13:20:00,290.45,290.72,289.93,290.05,6012.0,290.45,290.72,289.93,290.05,6012.0
2022-06-24 13:25:00,290.0,290.59,289.99,290.1,10937.0,290.0,290.59,289.99,290.1,10937.0
2022-06-24 13:30:00,290.02,290.26,289.84,289.84,1403.0,290.02,290.26,289.84,289.84,1403.0
2022-06-24 13:35:00,289.65,290.34,289.51,290.28,6283.0,289.65,290.34,289.51,290.28,6283.0
2022-06-24 13:40:00,290.18,290.54,290.0,290.39,5975.0,290.18,290.54,290.0,290.39,5975.0
2022-06-24 13:45:00,290.41,290.51,289.8,289.99,9432.0,290.41,290.51,289.8,289.99,9432.0
2022-06-24 13:50:00,290.0,290.43,289.99,290.28,4558.0,290.0,290.43,289.99,290.28,4558.0
2022-06-24 13:55:00,290.25,290.72,290.25,290.52,6106.0,290.25,290.72,290.25,290.52,6106.0
2022-06-24 14:00:00,290.59,291.19,290.56,290.81,17003.0,290.59,291.19,290.56,290.81,17003.0
2022-06-24 14:05:00,290.99,291.01,290.49,290.49,9075.0,290.99,291.01,290.49,290.49,9075.0
2022-06-24 14:10:00,290.59,290.59,289.44,289.63,5338.0,290.59,290.59,289.44,289.63,5338.0
2022-06-24 14:15:00,289.72,290.05,289.72,289.83,1804.0,289.72,290.05,289.72,289.83,1804.0
2022-06-24 14:20:00,289.94,290.2,289.67,290.13,6103.0,289.94,290.2,289.67,290.13,6103.0
2022-06-24 14:25:00,290.03,290.57,289.86,290.15,22879.0,290.03,290.57,289.86,290.15,22879.0
2022-06-24 14:30:00,290.25,290.71,290.1,290.71,14730.0,290.25,290.71,290.1,290.71,14730.0
2022-06-24 14:35:00,290.57,290.78,290.45,290.7,8088.0,290.57,290.78,290.45,290.7,8088.0
2022-06-24 14:40:00,290.74,291.0,290.53,290.7,6510.0,290.74,291.0,290.53,290.7,6510.0
2022-06-24 14:45:00,290.61,290.74,290.4,290.74,5818.0,290.61,290.74,290.4,290.74,5818.0
2022-06-24 14:50:00,290.67,290.67,290.19,290.5,28061.0,290.67,290.67,290.19,290.5,28061.0
2022-06-24 14:55:00,290.5,291.59,290.44,291.48,23131.0,290.5,291.59,290.44,291.48,23131.0
2022-06-24 15:00:00,291.53,292.15,291.39,291.67,19193.0,291.53,292.15,291.39,291.67,19193.0
2022-06-24 15:05:00,291.54,291.98,291.33,291.88,12361.0,291.54,291.98,291.33,291.88,12361.0
2022-06-24 15:10:00,291.8,291.92,291.66,291.83,4688.0,291.8,291.92,291.66,291.83,4688.0
2022-06-24 15:15:00,291.85,292.05,291.61,291.95,15435.0,291.85,292.05,291.61,291.95,15435.0
2022-06-24 15:20:00,291.84,291.86,290.46,290.98,24542.0,291.84,291.86,290.46,290.98,24542.0
2022-06-24 15:25:00,290.9,290.9,290.17,290.56,12208.0,290.9,290.9,290.17,290.56,12208.0
2022-06-24 15:30:00,290.65,291.03,290.57,291.03,6345.0,290.65,291.03,290.57,291.03,6345.0
2022-06-24 15:35:00,290.99,291.66,290.94,291.65,18068.0,290.99,291.66,290.94,291.65,18068.0
2022-06-24 15:40:00,291.66,292.19,291.5,291.73,21624.0,291.66,292.19,291.5,291.73,21624.0
2022-06-24 15:45:00,291.75,292.5,291.66,291.8,25285.0,291.75,292.5,291.66,291.8,25285.0
2022-06-24 15:50:00,291.84,293.17,291.84,292.66,48147.0,291.84,293.17,291.84,292.66,48147.0
2022-06-24 15:55:00,292.35,293.07,291.62,292.81,125573.0,292.35,293.07,291.62,292.81,125573.0
2022-06-27 09:30:00,290.24,290.24,287.24,289.25,61093.0,290.24,290.24,287.24,289.25,61093.0
2022-06-27 09:35:00,288.91,288.91,287.23,288.18,27317.0,288.91,288.91,287.23,288.18,27317.0
2022-06-27 09:40:00,288.21,288.89,287.17,287.84,28515.0,288.21,288.89,287.17,287.84,28515.0
2022-06-27 09:45:00,287.82,289.16,287.26,288.45,14740.0,287.82,289.16,287.26,288.45,14740.0
2022-06-27 09:50:00,288.48,288.94,287.04,288.16,16711.0,288.48,288.94,287.04,288.16,16711.0
2022-06-27 09:55:00,288.01,288.98,287.58,288.27,8630.0,288.01,288.98,287.58,288.27,8630.0
2022-06-27 10:00:00,288.39,289.06,287.58,288.1,10083.0,288.39,289.06,287.58,288.1,10083.0
2022-06-27 10:05:00,288.23,288.54,287.44,288.37,3896.0,288.23,288.54,287.44,288.37,3896.0
2022-06-27 10:10:00,288.23,289.2,288.23,288.87,11128.0,288.23,289.2,288.23,288.87,11128.0
2022-06-27 10:15:00,288.75,289.32,288.02,288.17,12360.0,288.75,289.32,288.02,288.17,12360.0
2022-06-27 10:20:00,288.07,288.27,287.88,288.17,9117.0,288.07,288.27,287.88,288.17,9117.0
2022-06-27 10:25:00,288.04,288.32,287.93,287.93,10587.0,288.04,288.32,287.93,287.93,10587.0
2022-06-27 10:30:00,287.8,288.26,287.75,287.99,14647.0,287.8,288.26,287.75,287.99,14647.0
2022-06-27 10:35:00,288.11,288.65,287.96,288.17,10202.0,288.11,288.65,287.96,288.17,10202.0
2022-06-27 10:40:00,288.11,288.31,287.83,288.0,12725.0,288.11,288.31,287.83,288.0,12725.0
2022-06-27 10:45:00,288.02,288.33,287.5,288.11,31100.0,288.02,288.33,287.5,288.11,31100.0
2022-06-27 10:50:00,288.24,288.67,287.98,288.26,9627.0,288.24,288.67,287.98,288.26,9627.0
2022-06-27 10:55:00,288.12,288.92,288.12,288.92,16065.0,288.12,288.92,288.12,288.92,16065.0
2022-06-27 11:00:00,288.55,289.08,288.32,288.83,20329.0,288.55,289.08,288.32,288.83,20329.0
2022-06-27 11:05:00,288.69,288.77,288.16,288.23,9627.0,288.69,288.77,288.16,288.23,9627.0
2022-06-27 11:10:00,288.35,289.09,288.28,288.92,7300.0,288.35,289.09,288.28,288.92,7300.0
2022-06-27 11:15:00,289.05,289.26,288.77,289.2,9916.0,289.05,289.26,288.77,289.2,9916.0
2022-06-27 11:20:00,289.14,290.53,288.95,290.34,34131.0,289.14,290.53,288.95,290.34,34131.0
2022-06-27 11:25:00,290.38,291.14,290.38,290.98,16169.0,290.38,291.14,290.38,290.98,16169.0
2022-06-27 11:30:00,291.1,291.1,289.82,289.89,10389.0,291.1,291.1,289.82,289.89,10389.0
2022-06-27 11:35:00,289.74,289.74,288.89,289.03,10477.0,289.74,289.74,288.89,289.03,10477.0
2022-06-27 11:40:00,289.01,289.22,288.67,288.8,3491.0,289.01,289.22,288.67,288.8,3491.0
2022-06-27 11:45:00,288.85,288.93,288.68,288.87,4406.0,288.85,288.93,288.68,288.87,4406.0
2022-06-27 11:50:00,288.83,289.0,288.6,288.89,8316.0,288.83,289.0,288.6,288.89,8316.0
2022-06-27 11:55:00,289.06,289.42,288.92,289.08,6288.0,289.06,289.42,288.92,289.08,6288.0
2022-06-27 12:00:00,289.23,289.4,288.71,288.71,5007.0,289.23,289.4,288.71,288.71,5007.0
2022-06-27 12:05:00,288.81,288.9,288.47,288.78,5911.0,288.81,288.9,288.47,288.78,5911.0
2022-06-27 12:10:00,288.68,289.22,288.64,289.01,2339.0,288.68,289.22,288.64,289.01,2339.0
2022-06-27 12:15:00,289.14,289.57,289.08,289.55,6216.0,289.14,289.57,289.08,289.55,6216.0
2022-06-27 12:20:00,289.67,290.14,289.67,289.8,2958.0,289.67,290.14,289.67,289.8,2958.0
2022-06-27 12:25:00,289.98,289.98,289.23,289.23,3900.0,289.98,289.98,289.23,289.23,3900.0
2022-06-27 12:30:00,289.42,289.49,288.92,289.39,4175.0,289.42,289.49,288.92,289.39,4175.0
2022-06-27 12:35:00,289.27,289.51,288.93,289.36,5720.0,289.27,289.51,288.93,289.36,5720.0
2022-06-27 12:40:00,289.3,289.82,289.29,289.36,4690.0,289.3,289.82,289.29,289.36,4690.0
2022-06-27 12:45:00,289.54,289.89,289.41,289.7,7274.0,289.54,289.89,289.41,289.7,7274.0
2022-06-27 12:50:00,289.68,289.95,289.42,289.95,13897.0,289.68,289.95,289.42,289.95,13897.0
2022-06-27 12:55:00,289.94,290.09,289.11,289.34,31261.0,289.94,290.09,289.11,289.34,31261.0
2022-06-27 13:00:00,289.38,289.63,289.2,289.26,5585.0,289.38,289.63,289.2,289.26,5585.0
2022-06-27 13:05:00,289.24,289.83,289.1,289.83,4947.0,289.24,289.83,289.1,289.83,4947.0
2022-06-27 13:10:00,289.85,290.14,289.74,289.98,8637.0,289.85,290.14,289.74,289.98,8637.0
2022-06-27 13:15:00,289.98,290.14,289.86,290.14,5724.0,289.98,290.14,289.86,290.14,5724.0
2022-06-27 13:20:00,290.14,290.87,289.95,290.08,27512.0,290.14,290.87,289.95,290.08,27512.0
2022-06-27 13:25:00,290.2,290.42,290.1,290.34,6398.0,290.2,290.42,290.1,290.34,6398.0
2022-06-27 13:30:00,290.43,290.49,289.71,290.02,11304.0,290.43,290.49,289.71,290.02,11304.0
2022-06-27 13:35:00,289.94,290.08,289.75,290.01,6500.0,289.94,290.08,289.75,290.01,6500.0
2022-06-27 13:40:00,290.05,290.05,289.6,289.84,8007.0,290.05,290.05,289.6,289.84,8007.0
2022-06-27 13:45:00,289.78,290.06,289.6,290.06,2467.0,289.78,290.06,289.6,290.06,2467.0
2022-06-27 13:50:00,290.14,290.14,289.77,289.77,10839.0,290.14,290.14,289.77,289.77,10839.0
2022-06-27 13:55:00,289.8,290.4,289.8,290.17,14959.0,289.8,290.4,289.8,290.17,14959.0
2022-06-27 14:00:00,290.1,290.1,289.58,289.8,7969.0,290.1,290.1,289.58,289.8,7969.0
2022-06-27 14:05:00,289.83,289.98,289.54,289.58,10040.0,289.83,289.98,289.54,289.58,10040.0
2022-06-27 14:10:00,289.64,290.1,289.59,289.93,4118.0,289.64,290.1,289.59,289.93,4118.0
2022-06-27 14:15:00,289.98,290.11,289.73,290.11,7144.0,289.98,290.11,289.73,290.11,7144.0
2022-06-27 14:20:00,290.04,290.19,289.59,289.64,9369.0,290.04,290.19,289.59,289.64,9369.0
2022-06-27 14:25:00,289.6,289.6,289.19,289.33,5682.0,289.6,289.6,289.19,289.33,5682.0
2022-06-27 14:30:00,289.47,289.47,288.88,289.07,8822.0,289.47,289.47,288.88,289.07,8822.0
2022-06-27 14:35:00,289.06,289.25,288.99,289.13,7234.0,289.06,289.25,288.99,289.13,7234.0
2022-06-27 14:40:00,289.08,289.08,288.37,288.62,12793.0,289.08,289.08,288.37,288.62,12793.0
2022-06-27 14:45:00,288.59,288.96,288.46,288.79,6909.0,288.59,288.96,288.46,288.79,6909.0
2022-06-27 14:50:00,288.91,288.97,288.63,288.8,4990.0,288.91,288.97,288.63,288.8,4990.0
2022-06-27 14:55:00,288.77,289.09,288.68,288.73,34475.0,288.77,289.09,288.68,288.73,34475.0
2022-06-27 15:00:00,288.7,288.79,287.93,287.94,21711.0,288.7,288.79,287.93,287.94,21711.0
2022-06-27 15:05:00,287.98,288.06,287.45,288.06,9869.0,287.98,288.06,287.45,288.06,9869.0
2022-06-27 15:10:00,287.99,288.22,287.87,287.93,7156.0,287.99,288.22,287.87,287.93,7156.0
2022-06-27 15:15:00,287.84,288.25,287.79,287.91,14464.0,287.84,288.25,287.79,287.91,14464.0
2022-06-27 15:20:00,287.91,288.11,287.41,287.47,21337.0,287.91,288.11,287.41,287.47,21337.0
2022-06-27 15:25:00,287.52,288.22,287.25,288.22,18668.0,287.52,288.22,287.25,288.22,18668.0
2022-06-27 15:30:00,288.13,288.35,287.82,288.11,13358.0,288.13,288.35,287.82,288.11,13358.0
2022-06-27 15:35:00,288.05,288.1,287.73,287.82,19507.0,288.05,288.1,287.73,287.82,19507.0
2022-06-27 15:40:00,287.84,288.05,287.41,288.05,36887.0,287.84,288.05,287.41,288.05,36887.0
2022-06-27 15:45:00,288.15,288.15,287.49,288.07,19898.0,288.15,288.15,287.49,288.07,19898.0
2022-06-27 15:50:00,287.9,287.97,286.97,286.97,42058.0,287.9,287.97,286.97,286.97,42058.0
2022-06-27 15:55:00,286.99,287.4,286.71,287.31,88301.0,286.99,287.4,286.71,287.31,88301.0
2022-06-28 09:30:00,288.75,289.41,287.05,288.6,25013.0,288.75,289.41,287.05,288.6,25013.0
2022-06-28 09:35:00,288.55,288.76,287.12,287.85,12644.0,288.55,288.76,287.12,287.85,12644.0
2022-06-28 09:40:00,287.73,287.96,286.51,286.66,18826.0,287.73,287.96,286.51,286.66,18826.0
2022-06-28 09:45:00,286.66,287.31,285.83,287.15,16452.0,286.66,287.31,285.83,287.15,16452.0
2022-06-28 09:50:00,287.06,287.2,286.12,286.55,13162.0,287.06,287.2,286.12,286.55,13162.0
2022-06-28 09:55:00,286.39,286.95,285.56,286.02,12336.0,286.39,286.95,285.56,286.02,12336.0
2022-06-28 10:00:00,286.19,286.74,285.28,285.28,19516.0,286.19,286.74,285.28,285.28,19516.0
2022-06-28 10:05:00,285.25,285.31,284.03,284.16,13178.0,285.25,285.31,284.03,284.16,13178.0
2022-06-28 10:10:00,284.21,284.62,283.83,284.01,14958.0,284.21,284.62,283.83,284.01,14958.0
2022-06-28 10:15:00,284.02,284.25,283.5,283.61,15662.0,284.02,284.25,283.5,283.61,15662.0
2022-06-28 10:20:00,283.56,284.55,283.55,283.99,19218.0,283.56,284.55,283.55,283.99,19218.0
2022-06-28 10:25:00,283.82,283.93,282.96,283.02,9201.0,283.82,283.93,282.96,283.02,9201.0
2022-06-28 10:30:00,282.95,282.95,281.41,281.82,18366.0,282.95,282.95,281.41,281.82,18366.0
2022-06-28 10:35:00,281.82,282.1,281.18,281.18,17634.0,281.82,282.1,281.18,281.18,17634.0
2022-06-28 10:40:00,281.27,281.47,280.79,280.88,15894.0,281.27,281.47,280.79,280.88,15894.0
2022-06-28 10:45:00,280.82,280.82,280.15,280.23,18866.0,280.82,280.82,280.15,280.23,18866.0
2022-06-28 10:50:00,280.15,280.53,279.88,280.43,14002.0,280.15,280.53,279.88,280.43,14002.0
2022-06-28 10:55:00,280.43,281.19,280.22,281.04,16025.0,280.43,281.19,280.22,281.04,16025.0
2022-06-28 11:00:00,281.05,282.6,280.41,282.3,36657.0,281.05,282.6,280.41,282.3,36657.0
2022-06-28 11:05:00,282.3,282.53,281.75,281.85,7867.0,282.3,282.53,281.75,281.85,7867.0
2022-06-28 11:10:00,281.96,282.79,281.65,282.79,4368.0,281.96,282.79,281.65,282.79,4368.0
2022-06-28 11:15:00,282.71,282.79,282.11,282.37,6862.0,282.71,282.79,282.11,282.37,6862.0
2022-06-28 11:20:00,282.14,282.33,281.34,281.49,6103.0,282.14,282.33,281.34,281.49,6103.0
2022-06-28 11:25:00,281.59,281.59,280.02,280.03,5236.0,281.59,281.59,280.02,280.03,5236.0
2022-06-28 11:30:00,280.25,280.51,280.12,280.22,13390.0,280.25,280.51,280.12,280.22,13390.0
2022-06-28 11:35:00,280.12,280.25,279.47,279.75,10972.0,280.12,280.25,279.47,279.75,10972.0
2022-06-28 11:40:00,279.76,279.76,278.68,278.93,9075.0,279.76,279.76,278.68,278.93,9075.0
2022-06-28 11:45:00,278.72,278.99,278.33,278.69,8351.0,278.72,278.99,278.33,278.69,8351.0
2022-06-28 11:50:00,278.79,279.22,278.61,278.8,5618.0,278.79,279.22,278.61,278.8,5618.0
2022-06-28 11:55:00,278.46,278.83,278.18,278.18,10796.0,278.46,278.83,278.18,278.18,10796.0
2022-06-28 12:00:00,278.21,278.21,276.97,276.98,11132.0,278.21,278.21,276.97,276.98,11132.0
2022-06-28 12:05:00,276.98,278.1,276.97,277.97,16695.0,276.98,278.1,276.97,277.97,16695.0
2022-06-28 12:10:00,277.83,278.28,277.78,278.0,10529.0,277.83,278.28,277.78,278.0,10529.0
2022-06-28 12:15:00,278.01,278.01,277.06,277.79,7333.0,278.01,278.01,277.06,277.79,7333.0
2022-06-28 12:20:00,277.81,277.81,277.1,277.13,8678.0,277.81,277.81,277.1,277.13,8678.0
2022-06-28 12:25:00,277.2,277.64,277.02,277.57,11196.0,277.2,277.64,277.02,277.57,11196.0
2022-06-28 12:30:00,277.45,277.92,277.11,277.62,4776.0,277.45,277.92,277.11,277.62,4776.0
2022-06-28 12:35:00,277.69,278.0,277.48,277.8,4831.0,277.69,278.0,277.48,277.8,4831.0
2022-06-28 12:40:00,277.95,278.34,277.9,278.18,5295.0,277.95,278.34,277.9,278.18,5295.0
2022-06-28 12:45:00,278.25,278.35,277.86,278.07,3754.0,278.25,278.35,277.86,278.07,3754.0
2022-06-28 12:50:00,277.95,278.04,277.71,277.75,3475.0,277.95,278.04,277.71,277.75,3475.0
2022-06-28 12:55:00,277.68,277.77,277.5,277.67,3275.0,277.68,277.77,277.5,277.67,3275.0
2022-06-28 13:00:00,277.5,277.72,277.14,277.42,3300.0,277.5,277.72,277.14,277.42,3300.0
2022-06-28 13:05:00,277.32,277.32,276.51,276.75,5345.0,277.32,277.32,276.51,276.75,5345.0
2022-06-28 13:10:00,276.92,277.11,276.71,276.97,6355.0,276.92,277.11,276.71,276.97,6355.0
2022-06-28 13:15:00,276.81,277.17,276.81,276.81,2721.0,276.81,277.17,276.81,276.81,2721.0
2022-06-28 13:20:00,276.72,277.11,276.54,276.98,7171.0,276.72,277.11,276.54,276.98,7171.0
2022-06-28 13:25:00,276.83,277.36,276.69,277.15,8823.0,276.83,277.36,276.69,277.15,8823.0
2022-06-28 13:30:00,277.16,277.3,277.13,277.14,1982.0,277.16,277.3,277.13,277.14,1982.0
2022-06-28 13:35:00,277.16,277.16,276.51,276.64,3697.0,277.16,277.16,276.51,276.64,3697.0
2022-06-28 13:40:00,276.54,276.95,276.54,276.81,4100.0,276.54,276.95,276.54,276.81,4100.0
2022-06-28 13:45:00,276.86,277.03,276.61,276.62,3491.0,276.86,277.03,276.61,276.62,3491.0
2022-06-28 13:50:00,276.7,276.79,276.15,276.31,6118.0,276.7,276.79,276.15,276.31,6118.0
2022-06-28 13:55:00,276.32,276.48,276.06,276.19,5881.0,276.32,276.48,276.06,276.19,5881.0
2022-06-28 14:00:00,276.2,276.99,276.2,276.92,5334.0,276.2,276.99,276.2,276.92,5334.0
2022-06-28 14:05:00,276.8,276.81,276.33,276.58,11951.0,276.8,276.81,276.33,276.58,11951.0
2022-06-28 14:10:00,276.64,276.86,276.46,276.85,4394.0,276.64,276.86,276.46,276.85,4394.0
2022-06-28 14:15:00,276.85,277.04,276.61,276.63,7585.0,276.85,277.04,276.61,276.63,7585.0
2022-06-28 14:20:00,276.52,277.0,276.36,276.77,7307.0,276.52,277.0,276.36,276.77,7307.0
2022-06-28 14:25:00,276.72,277.09,276.63,277.07,10031.0,276.72,277.09,276.63,277.07,10031.0
2022-06-28 14:30:00,277.01,277.02,276.54,276.59,5144.0,277.01,277.02,276.54,276.59,5144.0
2022-06-28 14:35:00,276.54,276.67,276.13,276.13,12508.0,276.54,276.67,276.13,276.13,12508.0
2022-06-28 14:40:00,276.17,276.75,276.15,276.38,27229.0,276.17,276.75,276.15,276.38,27229.0
2022-06-28 14:45:00,276.38,276.91,276.37,276.7,4725.0,276.38,276.91,276.37,276.7,4725.0
2022-06-28 14:50:00,276.74,276.87,276.73,276.83,2295.0,276.74,276.87,276.73,276.83,2295.0
2022-06-28 14:55:00,276.79,277.2,276.45,276.81,12903.0,276.79,277.2,276.45,276.81,12903.0
2022-06-28 15:00:00,276.81,276.81,276.45,276.56,5245.0,276.81,276.81,276.45,276.56,5245.0
2022-06-28 15:05:00,276.55,276.65,276.42,276.65,4514.0,276.55,276.65,276.42,276.65,4514.0
2022-06-28 15:10:00,276.7,276.88,276.42,276.66,5448.0,276.7,276.88,276.42,276.66,5448.0
2022-06-28 15:15:00,276.67,277.0,276.63,276.85,10820.0,276.67,277.0,276.63,276.85,10820.0
2022-06-28 15:20:00,276.78,277.41,276.72,277.37,15263.0,276.78,277.41,276.72,277.37,15263.0
2022-06-28 15:25:00,277.15,277.65,277.1,277.32,6349.0,277.15,277.65,277.1,277.32,6349.0
2022-06-28 15:30:00,277.12,277.83,276.8,276.81,9885.0,277.12,277.83,276.8,276.81,9885.0
2022-06-28 15:35:00,276.87,277.75,276.87,277.75,7901.0,276.87,277.75,276.87,277.75,7901.0
2022-06-28 15:40:00,277.71,277.99,277.18,277.33,14474.0,277.71,277.99,277.18,277.33,14474.0
2022-06-28 15:45:00,277.21,277.44,276.67,276.79,19392.0,277.21,277.44,276.67,276.79,19392.0
2022-06-28 15:50:00,276.86,276.86,276.36,276.56,24150.0,276.86,276.86,276.36,276.56,24150.0
2022-06-28 15:55:00,276.59,276.64,275.97,276.16,49424.0,276.59,276.64,275.97,276.16,49424.0
2022-06-29 09:30:00,275.83,278.32,275.83,277.35,25219.0,275.83,278.32,275.83,277.35,25219.0
2022-06-29 09:35:00,277.58,280.34,277.37,278.81,18434.0,277.58,280.34,277.37,278.81,18434.0
2022-06-29 09:40:00,278.56,279.1,277.7,278.04,28574.0,278.56,279.1,277.7,278.04,28574.0
2022-06-29 09:45:00,277.85,278.34,277.22,277.5,6897.0,277.85,278.34,277.22,277.5,6897.0
2022-06-29 09:50:00,277.68,278.75,277.43,278.36,7394.0,277.68,278.75,277.43,278.36,7394.0
2022-06-29 09:55:00,278.5,279.43,277.84,279.12,8528.0,278.5,279.43,277.84,279.12,8528.0
2022-06-29 10:00:00,279.18,280.0,278.77,278.84,30083.0,279.18,280.0,278.77,278.84,30083.0
2022-06-29 10:05:00,278.86,278.92,277.68,278.69,16176.0,278.86,278.92,277.68,278.69,16176.0
2022-06-29 10:10:00,278.65,279.35,278.65,278.85,2515.0,278.65,279.35,278.65,278.85,2515.0
2022-06-29 10:15:00,278.82,279.06,278.09,278.67,3557.0,278.82,279.06,278.09,278.67,3557.0
2022-06-29 10:20:00,278.72,278.97,278.3,278.31,5770.0,278.72,278.97,278.3,278.31,5770.0
2022-06-29 10:25:00,278.6,279.01,278.41,278.94,4915.0,278.6,279.01,278.41,278.94,4915.0
2022-06-29 10:30:00,279.03,280.28,278.92,279.83,8477.0,279.03,280.28,278.92,279.83,8477.0
2022-06-29 10:35:00,279.79,279.97,279.3,279.63,9712.0,279.79,279.97,279.3,279.63,9712.0
2022-06-29 10:40:00,279.8,280.82,279.79,280.55,5400.0,279.8,280.82,279.79,280.55,5400.0
2022-06-29 10:45:00,280.63,280.91,280.41,280.67,7300.0,280.63,280.91,280.41,280.67,7300.0
2022-06-29 10:50:00,280.88,281.19,280.31,280.58,3374.0,280.88,281.19,280.31,280.58,3374.0
2022-06-29 10:55:00,280.59,280.81,279.91,280.25,5353.0,280.59,280.81,279.91,280.25,5353.0
2022-06-29 11:00:00,280.24,280.49,279.94,280.07,5310.0,280.24,280.49,279.94,280.07,5310.0
2022-06-29 11:05:00,280.14,280.72,280.01,280.46,4551.0,280.14,280.72,280.01,280.46,4551.0
2022-06-29 11:10:00,280.54,280.64,280.14,280.32,4931.0,280.54,280.64,280.14,280.32,4931.0
2022-06-29 11:15:00,280.3,280.62,280.16,280.32,6715.0,280.3,280.62,280.16,280.32,6715.0
2022-06-29 11:20:00,280.19,280.28,279.4,279.67,11127.0,280.19,280.28,279.4,279.67,11127.0
2022-06-29 11:25:00,279.85,280.73,279.85,280.55,6213.0,279.85,280.73,279.85,280.55,6213.0
2022-06-29 11:30:00,280.47,280.56,280.07,280.56,3890.0,280.47,280.56,280.07,280.56,3890.0
2022-06-29 11:35:00,280.69,281.2,280.69,281.1,2050.0,280.69,281.2,280.69,281.1,2050.0
2022-06-29 11:40:00,281.12,281.77,281.07,281.61,9055.0,281.12,281.77,281.07,281.61,9055.0
2022-06-29 11:45:00,281.57,281.81,281.41,281.67,5831.0,281.57,281.81,281.41,281.67,5831.0
2022-06-29 11:50:00,281.5,281.85,281.47,281.72,5627.0,281.5,281.85,281.47,281.72,5627.0
2022-06-29 11:55:00,281.66,281.84,281.18,281.31,5628.0,281.66,281.84,281.18,281.31,5628.0
2022-06-29 12:00:00,281.2,281.31,280.85,281.31,4832.0,281.2,281.31,280.85,281.31,4832.0
2022-06-29 12:05:00,281.24,282.29,281.2,282.05,5783.0,281.24,282.29,281.2,282.05,5783.0
2022-06-29 12:10:00,282.11,282.17,281.5,281.69,6801.0,282.11,282.17,281.5,281.69,6801.0
2022-06-29 12:15:00,281.68,281.68,280.92,280.97,14004.0,281.68,281.68,280.92,280.97,14004.0
2022-06-29 12:20:00,281.07,281.16,280.35,280.56,8300.0,281.07,281.16,280.35,280.56,8300.0
2022-06-29 12:25:00,280.44,280.59,279.93,280.08,11004.0,280.44,280.59,279.93,280.08,11004.0
2022-06-29 12:30:00,280.08,280.43,280.08,280.43,2617.0,280.08,280.43,280.08,280.43,2617.0
2022-06-29 12:35:00,280.42,281.25,280.38,280.9,7100.0,280.42,281.25,280.38,280.9,7100.0
2022-06-29 12:40:00,280.83,281.12,280.7,281.04,5275.0,280.83,281.12,280.7,281.04,5275.0
2022-06-29 12:45:00,281.05,281.81,280.76,280.93,6550.0,281.05,281.81,280.76,280.93,6550.0
2022-06-29 12:50:00,280.78,281.01,280.57,280.59,1800.0,280.78,281.01,280.57,280.59,1800.0
2022-06-29 12:55:00,280.65,281.35,280.48,281.2,7268.0,280.65,281.35,280.48,281.2,7268.0
2022-06-29 13:00:00,281.13,281.45,280.94,280.94,4350.0,281.13,281.45,280.94,280.94,4350.0
2022-06-29 13:05:00,281.05,281.19,280.79,281.17,5644.0,281.05,281.19,280.79,281.17,5644.0
2022-06-29 13:10:00,281.0,281.13,280.48,280.55,3811.0,281.0,281.13,280.48,280.55,3811.0
2022-06-29 13:15:00,280.48,280.67,280.4,280.5,4970.0,280.48,280.67,280.4,280.5,4970.0
2022-06-29 13:20:00,280.56,280.82,280.5,280.56,1680.0,280.56,280.82,280.5,280.56,1680.0
2022-06-29 13:25:00,280.51,281.06,280.43,281.06,6474.0,280.51,281.06,280.43,281.06,6474.0
2022-06-29 13:30:00,281.04,281.04,280.63,280.75,2303.0,281.04,281.04,280.63,280.75,2303.0
2022-06-29 13:35:00,280.75,280.76,279.69,279.7,18836.0,280.75,280.76,279.69,279.7,18836.0
2022-06-29 13:40:00,279.71,279.9,279.61,279.63,5334.0,279.71,279.9,279.61,279.63,5334.0
2022-06-29 13:45:00,279.8,279.87,279.55,279.72,18810.0,279.8,279.87,279.55,279.72,18810.0
2022-06-29 13:50:00,279.66,280.1,279.63,279.74,9222.0,279.66,280.1,279.63,279.74,9222.0
2022-06-29 13:55:00,279.7,280.05,279.63,279.84,14283.0,279.7,280.05,279.63,279.84,14283.0
2022-06-29 14:00:00,279.81,280.39,279.81,280.2,13762.0,279.81,280.39,279.81,280.2,13762.0
2022-06-29 14:05:00,280.32,280.33,279.87,279.99,10119.0,280.32,280.33,279.87,279.99,10119.0
2022-06-29 14:10:00,279.97,280.24,279.81,280.0,5236.0,279.97,280.24,279.81,280.0,5236.0
2022-06-29 14:15:00,279.97,280.08,279.73,279.73,4736.0,279.97,280.08,279.73,279.73,4736.0
2022-06-29 14:20:00,279.66,279.66,279.31,279.31,2770.0,279.66,279.66,279.31,279.31,2770.0
2022-06-29 14:25:00,279.26,279.28,278.93,278.93,8471.0,279.26,279.28,278.93,278.93,8471.0
2022-06-29 14:30:00,278.96,278.96,278.52,278.64,3259.0,278.96,278.96,278.52,278.64,3259.0
2022-06-29 14:35:00,278.71,278.88,278.61,278.74,1200.0,278.71,278.88,278.61,278.74,1200.0
2022-06-29 14:40:00,278.76,279.02,278.58,279.01,5556.0,278.76,279.02,278.58,279.01,5556.0
2022-06-29 14:45:00,278.97,279.01,278.72,279.01,8495.0,278.97,279.01,278.72,279.01,8495.0
2022-06-29 14:50:00,278.76,279.03,278.76,279.0,2552.0,278.76,279.03,278.76,279.0,2552.0
2022-06-29 14:55:00,279.14,279.14,278.92,279.1,5466.0,279.14,279.14,278.92,279.1,5466.0
2022-06-29 15:00:00,279.21,279.21,278.48,279.03,2058.0,279.21,279.21,278.48,279.03,2058.0
2022-06-29 15:05:00,278.97,279.09,278.79,279.09,3027.0,278.97,279.09,278.79,279.09,3027.0
2022-06-29 15:10:00,279.0,279.02,278.58,278.89,2148.0,279.0,279.02,278.58,278.89,2148.0
2022-06-29 15:15:00,278.89,279.12,278.68,278.77,3100.0,278.89,279.12,278.68,278.77,3100.0
2022-06-29 15:20:00,278.69,278.97,278.64,278.75,3725.0,278.69,278.97,278.64,278.75,3725.0
2022-06-29 15:25:00,278.73,279.24,278.68,279.22,3908.0,278.73,279.24,278.68,279.22,3908.0
2022-06-29 15:30:00,279.26,279.26,278.56,278.57,4683.0,279.26,279.26,278.56,278.57,4683.0
2022-06-29 15:35:00,278.44,278.47,278.05,278.27,6239.0,278.44,278.47,278.05,278.27,6239.0
2022-06-29 15:40:00,278.29,279.05,278.13,278.97,13182.0,278.29,279.05,278.13,278.97,13182.0
2022-06-29 15:45:00,278.99,279.02,278.68,278.92,13026.0,278.99,279.02,278.68,278.92,13026.0
2022-06-29 15:50:00,279.11,279.42,278.72,279.28,35550.0,279.11,279.42,278.72,279.28,35550.0
2022-06-29 15:55:00,279.28,280.67,279.22,280.35,112833.0,279.28,280.67,279.22,280.35,112833.0
2022-06-30 09:30:00,277.36,280.11,277.05,279.09,38846.0,277.36,280.11,277.05,279.09,38846.0
2022-06-30 09:35:00,279.05,279.25,276.75,278.0,24169.0,279.05,279.25,276.75,278.0,24169.0
2022-06-30 09:40:00,277.98,279.44,276.91,279.0,22900.0,277.98,279.44,276.91,279.0,22900.0
2022-06-30 09:45:00,278.91,279.73,278.35,279.42,8319.0,278.91,279.73,278.35,279.42,8319.0
2022-06-30 09:50:00,279.42,280.28,279.34,279.96,5558.0,279.42,280.28,279.34,279.96,5558.0
2022-06-30 09:55:00,279.94,279.94,278.31,278.41,4809.0,279.94,279.94,278.31,278.41,4809.0
2022-06-30 10:00:00,278.42,279.35,278.41,279.0,18229.0,278.42,279.35,278.41,279.0,18229.0
2022-06-30 10:05:00,279.0,279.53,278.97,279.48,7331.0,279.0,279.53,278.97,279.48,7331.0
2022-06-30 10:10:00,279.53,280.0,279.47,279.73,8927.0,279.53,280.0,279.47,279.73,8927.0
2022-06-30 10:15:00,279.57,279.88,279.24,279.26,19103.0,279.57,279.88,279.24,279.26,19103.0
2022-06-30 10:20:00,279.3,279.3,278.07,278.23,9794.0,279.3,279.3,278.07,278.23,9794.0
2022-06-30 10:25:00,278.06,278.65,277.71,278.65,13172.0,278.06,278.65,277.71,278.65,13172.0
2022-06-30 10:30:00,278.56,279.57,278.52,279.49,8117.0,278.56,279.57,278.52,279.49,8117.0
2022-06-30 10:35:00,279.65,281.14,279.54,280.97,7532.0,279.65,281.14,279.54,280.97,7532.0
2022-06-30 10:40:00,280.9,280.9,279.23,279.38,16941.0,280.9,280.9,279.23,279.38,16941.0
2022-06-30 10:45:00,279.24,279.55,278.52,278.6,16761.0,279.24,279.55,278.52,278.6,16761.0
2022-06-30 10:50:00,278.53,279.07,278.49,279.06,9810.0,278.53,279.07,278.49,279.06,9810.0
2022-06-30 10:55:00,279.17,279.36,278.65,279.12,6872.0,279.17,279.36,278.65,279.12,6872.0
2022-06-30 11:00:00,279.02,279.56,278.8,279.42,13709.0,279.02,279.56,278.8,279.42,13709.0
2022-06-30 11:05:00,279.46,280.59,279.46,280.5,5182.0,279.46,280.59,279.46,280.5,5182.0
2022-06-30 11:10:00,280.41,280.49,279.79,280.22,7796.0,280.41,280.49,279.79,280.22,7796.0
2022-06-30 11:15:00,280.31,280.56,280.26,280.35,3765.0,280.31,280.56,280.26,280.35,3765.0
2022-06-30 11:20:00,280.65,281.04,280.47,280.74,10991.0,280.65,281.04,280.47,280.74,10991.0
2022-06-30 11:25:00,280.96,281.08,280.47,280.48,11084.0,280.96,281.08,280.47,280.48,11084.0
2022-06-30 11:30:00,280.48,281.02,280.48,280.94,4393.0,280.48,281.02,280.48,280.94,4393.0
2022-06-30 11:35:00,280.99,281.05,280.56,281.03,8061.0,280.99,281.05,280.56,281.03,8061.0
2022-06-30 11:40:00,280.92,280.94,280.45,280.65,4420.0,280.92,280.94,280.45,280.65,4420.0
2022-06-30 11:45:00,280.77,281.61,280.75,281.36,7061.0,280.77,281.61,280.75,281.36,7061.0
2022-06-30 11:50:00,281.51,282.19,281.43,281.97,14484.0,281.51,282.19,281.43,281.97,14484.0
2022-06-30 11:55:00,281.99,281.99,281.21,281.21,9345.0,281.99,281.99,281.21,281.21,9345.0
2022-06-30 12:00:00,281.11,281.48,280.81,280.81,3681.0,281.11,281.48,280.81,280.81,3681.0
2022-06-30 12:05:00,280.75,280.75,279.79,280.1,7972.0,280.75,280.75,279.79,280.1,7972.0
2022-06-30 12:10:00,279.91,280.12,279.76,280.12,4136.0,279.91,280.12,279.76,280.12,4136.0
2022-06-30 12:15:00,280.14,281.1,280.14,281.1,2002.0,280.14,281.1,280.14,281.1,2002.0
2022-06-30 12:20:00,280.96,281.33,280.75,281.19,4888.0,280.96,281.33,280.75,281.19,4888.0
2022-06-30 12:25:00,281.12,281.59,280.98,281.08,8813.0,281.12,281.59,280.98,281.08,8813.0
2022-06-30 12:30:00,281.13,281.83,281.11,281.67,2889.0,281.13,281.83,281.11,281.67,2889.0
2022-06-30 12:35:00,281.5,281.52,281.18,281.44,1810.0,281.5,281.52,281.18,281.44,1810.0
2022-06-30 12:40:00,281.57,281.72,281.42,281.64,2197.0,281.57,281.72,281.42,281.64,2197.0
2022-06-30 12:45:00,281.73,282.24,281.73,281.97,5509.0,281.73,282.24,281.73,281.97,5509.0
2022-06-30 12:50:00,282.08,282.82,282.02,282.7,13347.0,282.08,282.82,282.02,282.7,13347.0
2022-06-30 12:55:00,282.79,283.02,282.48,282.63,7851.0,282.79,283.02,282.48,282.63,7851.0
2022-06-30 13:00:00,282.41,283.0,282.41,283.0,1516.0,282.41,283.0,282.41,283.0,1516.0
2022-06-30 13:05:00,283.06,283.11,282.36,282.48,7009.0,283.06,283.11,282.36,282.48,7009.0
2022-06-30 13:10:00,282.55,282.55,281.74,282.08,6085.0,282.55,282.55,281.74,282.08,6085.0
2022-06-30 13:15:00,282.0,282.27,281.95,282.27,1940.0,282.0,282.27,281.95,282.27,1940.0
2022-06-30 13:20:00,282.43,282.84,282.43,282.78,2859.0,282.43,282.84,282.43,282.78,2859.0
2022-06-30 13:25:00,282.88,283.17,282.8,282.99,3104.0,282.88,283.17,282.8,282.99,3104.0
2022-06-30 13:30:00,283.08,283.4,283.07,283.31,4182.0,283.08,283.4,283.07,283.31,4182.0
2022-06-30 13:35:00,283.39,283.63,283.33,283.41,4627.0,283.39,283.63,283.33,283.41,4627.0
2022-06-30 13:40:00,283.5,283.59,282.75,282.75,9455.0,283.5,283.59,282.75,282.75,9455.0
2022-06-30 13:45:00,282.9,283.28,282.84,283.2,2127.0,282.9,283.28,282.84,283.2,2127.0
2022-06-30 13:50:00,283.42,283.86,283.32,283.73,5000.0,283.42,283.86,283.32,283.73,5000.0
2022-06-30 13:55:00,283.61,283.61,283.19,283.32,3063.0,283.61,283.61,283.19,283.32,3063.0
2022-06-30 14:00:00,283.28,283.81,283.28,283.79,3394.0,283.28,283.81,283.28,283.79,3394.0
2022-06-30 14:05:00,283.69,283.89,283.23,283.23,4631.0,283.69,283.89,283.23,283.23,4631.0
2022-06-30 14:10:00,283.43,283.79,283.43,283.44,2791.0,283.43,283.79,283.43,283.44,2791.0
2022-06-30 14:15:00,283.39,283.8,283.29,283.7,3543.0,283.39,283.8,283.29,283.7,3543.0
2022-06-30 14:20:00,283.8,283.88,283.27,283.27,5973.0,283.8,283.88,283.27,283.27,5973.0
2022-06-30 14:25:00,283.17,283.83,282.8,283.83,5564.0,283.17,283.83,282.8,283.83,5564.0
2022-06-30 14:30:00,283.67,283.91,283.65,283.9,3968.0,283.67,283.91,283.65,283.9,3968.0
2022-06-30 14:35:00,283.9,284.16,283.89,283.99,4441.0,283.9,284.16,283.89,283.99,4441.0
2022-06-30 14:40:00,283.84,283.93,283.17,283.19,5565.0,283.84,283.93,283.17,283.19,5565.0
2022-06-30 14:45:00,283.07,283.45,283.07,283.22,4437.0,283.07,283.45,283.07,283.22,4437.0
2022-06-30 14:50:00,283.23,283.33,282.87,283.19,7111.0,283.23,283.33,282.87,283.19,7111.0
2022-06-30 14:55:00,283.16,283.79,283.03,283.61,4145.0,283.16,283.79,283.03,283.61,4145.0
2022-06-30 15:00:00,283.6,283.64,283.25,283.47,5245.0,283.6,283.64,283.25,283.47,5245.0
2022-06-30 15:05:00,283.49,283.58,282.47,282.69,11526.0,283.49,283.58,282.47,282.69,11526.0
2022-06-30 15:10:00,282.68,282.88,282.09,282.21,6314.0,282.68,282.88,282.09,282.21,6314.0
2022-06-30 15:15:00,282.32,282.36,281.63,281.67,7207.0,282.32,282.36,281.63,281.67,7207.0
2022-06-30 15:20:00,281.68,282.82,281.49,282.78,10349.0,281.68,282.82,281.49,282.78,10349.0
2022-06-30 15:25:00,282.96,283.52,282.8,283.43,18472.0,282.96,283.52,282.8,283.43,18472.0
2022-06-30 15:30:00,283.38,283.81,283.19,283.66,8320.0,283.38,283.81,283.19,283.66,8320.0
2022-06-30 15:35:00,283.6,284.62,283.56,284.12,14748.0,283.6,284.62,283.56,284.12,14748.0
2022-06-30 15:40:00,283.93,284.06,283.33,283.61,15115.0,283.93,284.06,283.33,283.61,15115.0
2022-06-30 15:45:00,283.54,284.02,283.23,283.35,16761.0,283.54,284.02,283.23,283.35,16761.0
2022-06-30 15:50:00,283.34,283.58,281.38,281.46,58425.0,283.34,283.58,281.38,281.46,58425.0
2022-06-30 15:55:00,281.41,281.98,281.09,281.79,127304.0,281.41,281.98,281.09,281.79,127304.0
2022-07-01 09:30:00,280.01,281.0,279.42,280.36,25360.0,280.01,281.0,279.42,280.36,25360.0
2022-07-01 09:35:00,279.96,281.22,279.94,281.22,9641.0,279.96,281.22,279.94,281.22,9641.0
2022-07-01 09:40:00,280.95,282.1,280.84,280.97,6176.0,280.95,282.1,280.84,280.97,6176.0
2022-07-01 09:45:00,280.79,282.3,280.36,282.3,15503.0,280.79,282.3,280.36,282.3,15503.0
2022-07-01 09:50:00,282.1,283.86,282.09,283.39,12965.0,282.1,283.86,282.09,283.39,12965.0
2022-07-01 09:55:00,283.38,284.21,282.87,283.96,49322.0,283.38,284.21,282.87,283.96,49322.0
2022-07-01 10:00:00,284.0,285.5,283.09,283.84,31263.0,284.0,285.5,283.09,283.84,31263.0
2022-07-01 10:05:00,283.83,284.83,283.02,284.8,22067.0,283.83,284.83,283.02,284.8,22067.0
2022-07-01 10:10:00,284.96,285.25,282.0,282.0,74384.0,284.96,285.25,282.0,282.0,74384.0
2022-07-01 10:15:00,282.03,283.35,281.79,282.87,28402.0,282.03,283.35,281.79,282.87,28402.0
2022-07-01 10:20:00,283.0,284.28,282.84,284.28,11404.0,283.0,284.28,282.84,284.28,11404.0
2022-07-01 10:25:00,284.36,284.92,283.01,283.01,37686.0,284.36,284.92,283.01,283.01,37686.0
2022-07-01 10:30:00,282.7,283.33,281.43,282.32,17032.0,282.7,283.33,281.43,282.32,17032.0
2022-07-01 10:35:00,282.46,282.75,281.93,282.23,6619.0,282.46,282.75,281.93,282.23,6619.0
2022-07-01 10:40:00,282.31,283.2,281.79,283.2,23502.0,282.31,283.2,281.79,283.2,23502.0
2022-07-01 10:45:00,283.18,283.36,282.41,283.11,10172.0,283.18,283.36,282.41,283.11,10172.0
2022-07-01 10:50:00,282.9,283.18,282.67,283.11,4994.0,282.9,283.18,282.67,283.11,4994.0
2022-07-01 10:55:00,283.48,284.68,283.48,284.5,11540.0,283.48,284.68,283.48,284.5,11540.0
2022-07-01 11:00:00,284.31,284.59,283.17,283.17,6199.0,284.31,284.59,283.17,283.17,6199.0
2022-07-01 11:05:00,283.18,284.56,283.18,284.56,3100.0,283.18,284.56,283.18,284.56,3100.0
2022-07-01 11:10:00,284.39,284.59,283.95,284.5,3310.0,284.39,284.59,283.95,284.5,3310.0
2022-07-01 11:15:00,284.57,284.69,283.92,284.01,6551.0,284.57,284.69,283.92,284.01,6551.0
2022-07-01 11:20:00,284.12,284.12,283.39,283.83,4545.0,284.12,284.12,283.39,283.83,4545.0
2022-07-01 11:25:00,283.65,283.85,283.57,283.78,2976.0,283.65,283.85,283.57,283.78,2976.0
2022-07-01 11:30:00,283.93,284.1,283.78,284.03,2956.0,283.93,284.1,283.78,284.03,2956.0
2022-07-01 11:35:00,284.14,284.35,283.94,284.16,5026.0,284.14,284.35,283.94,284.16,5026.0
2022-07-01 11:40:00,284.33,284.86,284.27,284.67,2700.0,284.33,284.86,284.27,284.67,2700.0
2022-07-01 11:45:00,284.53,284.75,284.42,284.42,2676.0,284.53,284.75,284.42,284.42,2676.0
2022-07-01 11:50:00,284.16,284.16,282.75,283.1,8983.0,284.16,284.16,282.75,283.1,8983.0
2022-07-01 11:55:00,282.92,283.31,282.75,283.05,4037.0,282.92,283.31,282.75,283.05,4037.0
2022-07-01 12:00:00,283.08,283.17,282.38,282.51,3250.0,283.08,283.17,282.38,282.51,3250.0
2022-07-01 12:05:00,282.35,282.94,282.35,282.76,4954.0,282.35,282.94,282.35,282.76,4954.0
2022-07-01 12:10:00,282.72,283.1,282.55,283.1,3975.0,282.72,283.1,282.55,283.1,3975.0
2022-07-01 12:15:00,283.02,283.44,282.82,283.38,3956.0,283.02,283.44,282.82,283.38,3956.0
2022-07-01 12:20:00,283.19,283.56,283.05,283.19,5136.0,283.19,283.56,283.05,283.19,5136.0
2022-07-01 12:25:00,283.26,283.3,282.99,283.12,2482.0,283.26,283.3,282.99,283.12,2482.0
2022-07-01 12:30:00,283.27,283.3,282.68,282.76,2591.0,283.27,283.3,282.68,282.76,2591.0
2022-07-01 12:35:00,282.85,283.03,282.5,282.59,3735.0,282.85,283.03,282.5,282.59,3735.0
2022-07-01 12:40:00,282.55,282.75,282.42,282.63,2871.0,282.55,282.75,282.42,282.63,2871.0
2022-07-01 12:45:00,282.59,282.65,282.25,282.56,3676.0,282.59,282.65,282.25,282.56,3676.0
2022-07-01 12:50:00,282.57,282.81,282.47,282.67,2810.0,282.57,282.81,282.47,282.67,2810.0
2022-07-01 12:55:00,282.69,282.73,281.77,281.79,4646.0,282.69,282.73,281.77,281.79,4646.0
2022-07-01 13:00:00,281.74,281.99,281.61,281.8,15299.0,281.74,281.99,281.61,281.8,15299.0
2022-07-01 13:05:00,281.91,282.07,281.75,281.99,6869.0,281.91,282.07,281.75,281.99,6869.0
2022-07-01 13:10:00,282.06,282.17,282.01,282.17,2050.0,282.06,282.17,282.01,282.17,2050.0
2022-07-01 13:15:00,282.05,282.35,281.79,281.95,2688.0,282.05,282.35,281.79,281.95,2688.0
2022-07-01 13:20:00,282.18,282.28,281.94,281.98,1107.0,282.18,282.28,281.94,281.98,1107.0
2022-07-01 13:25:00,282.18,282.59,282.15,282.59,3222.0,282.18,282.59,282.15,282.59,3222.0
2022-07-01 13:30:00,282.63,282.91,282.62,282.77,2886.0,282.63,282.91,282.62,282.77,2886.0
2022-07-01 13:35:00,282.81,283.21,282.74,283.02,5670.0,282.81,283.21,282.74,283.02,5670.0
2022-07-01 13:40:00,283.09,283.22,282.84,283.0,3062.0,283.09,283.22,282.84,283.0,3062.0
2022-07-01 13:45:00,283.03,283.64,282.95,283.64,4044.0,283.03,283.64,282.95,283.64,4044.0
2022-07-01 13:50:00,283.54,284.0,283.45,283.75,4679.0,283.54,284.0,283.45,283.75,4679.0
2022-07-01 13:55:00,283.67,284.04,283.64,284.0,4480.0,283.67,284.04,283.64,284.0,4480.0
2022-07-01 14:00:00,284.06,284.3,284.01,284.27,5080.0,284.06,284.3,284.01,284.27,5080.0
2022-07-01 14:05:00,284.13,284.28,283.84,284.21,3734.0,284.13,284.28,283.84,284.21,3734.0
2022-07-01 14:10:00,284.17,284.48,283.89,284.48,2638.0,284.17,284.48,283.89,284.48,2638.0
2022-07-01 14:15:00,284.51,285.0,284.43,285.0,8369.0,284.51,285.0,284.43,285.0,8369.0
2022-07-01 14:20:00,285.02,286.0,284.89,285.79,16183.0,285.02,286.0,284.89,285.79,16183.0
2022-07-01 14:25:00,285.92,286.11,285.57,285.69,21965.0,285.92,286.11,285.57,285.69,21965.0
2022-07-01 14:30:00,285.79,286.17,285.69,285.73,21101.0,285.79,286.17,285.69,285.73,21101.0
2022-07-01 14:35:00,285.65,285.86,285.51,285.85,5118.0,285.65,285.86,285.51,285.85,5118.0
2022-07-01 14:40:00,285.8,285.89,285.55,285.82,2009.0,285.8,285.89,285.55,285.82,2009.0
2022-07-01 14:45:00,285.85,285.89,285.66,285.88,5059.0,285.85,285.89,285.66,285.88,5059.0
2022-07-01 14:50:00,285.92,286.02,285.73,285.94,4321.0,285.92,286.02,285.73,285.94,4321.0
2022-07-01 14:55:00,286.04,286.67,285.99,286.52,4990.0,286.04,286.67,285.99,286.52,4990.0
2022-07-01 15:00:00,286.62,286.64,285.83,285.99,10034.0,286.62,286.64,285.83,285.99,10034.0
2022-07-01 15:05:00,285.99,286.85,285.99,286.71,3095.0,285.99,286.85,285.99,286.71,3095.0
2022-07-01 15:10:00,287.0,287.39,286.91,287.13,6327.0,287.0,287.39,286.91,287.13,6327.0
2022-07-01 15:15:00,287.08,287.16,286.64,286.64,5214.0,287.08,287.16,286.64,286.64,5214.0
2022-07-01 15:20:00,286.76,286.78,286.25,286.59,3571.0,286.76,286.78,286.25,286.59,3571.0
2022-07-01 15:25:00,286.65,287.5,286.57,287.42,16078.0,286.65,287.5,286.57,287.42,16078.0
2022-07-01 15:30:00,287.37,287.86,287.34,287.35,6269.0,287.37,287.86,287.34,287.35,6269.0
2022-07-01 15:35:00,287.4,287.48,287.08,287.18,9569.0,287.4,287.48,287.08,287.18,9569.0
2022-07-01 15:40:00,287.2,287.58,287.16,287.33,8168.0,287.2,287.58,287.16,287.33,8168.0
2022-07-01 15:45:00,287.33,287.54,287.06,287.19,13269.0,287.33,287.54,287.06,287.19,13269.0
2022-07-01 15:50:00,287.26,287.33,286.47,287.18,21803.0,287.26,287.33,286.47,287.18,21803.0
2022-07-01 15:55:00,286.98,287.52,286.88,287.27,36772.0,286.98,287.52,286.88,287.27,36772.0
2022-07-05 09:30:00,285.92,288.72,285.55,287.56,46607.0,285.92,288.72,285.55,287.56,46607.0
2022-07-05 09:35:00,287.94,288.83,287.11,288.26,32376.0,287.94,288.83,287.11,288.26,32376.0
2022-07-05 09:40:00,287.86,288.81,287.22,288.13,26281.0,287.86,288.81,287.22,288.13,26281.0
2022-07-05 09:45:00,287.63,289.95,287.42,289.44,22539.0,287.63,289.95,287.42,289.44,22539.0
2022-07-05 09:50:00,289.24,289.62,288.2,288.95,11932.0,289.24,289.62,288.2,288.95,11932.0
2022-07-05 09:55:00,288.81,289.0,288.24,288.91,7246.0,288.81,289.0,288.24,288.91,7246.0
2022-07-05 10:00:00,288.65,289.31,288.07,288.56,21160.0,288.65,289.31,288.07,288.56,21160.0
2022-07-05 10:05:00,288.77,288.94,287.86,288.16,6282.0,288.77,288.94,287.86,288.16,6282.0
2022-07-05 10:10:00,287.95,288.52,286.69,288.5,27450.0,287.95,288.52,286.69,288.5,27450.0
2022-07-05 10:15:00,288.65,288.69,287.43,287.92,7689.0,288.65,288.69,287.43,287.92,7689.0
2022-07-05 10:20:00,287.91,288.61,287.47,287.48,8929.0,287.91,288.61,287.47,287.48,8929.0
2022-07-05 10:25:00,287.63,288.17,287.43,288.09,17299.0,287.63,288.17,287.43,288.09,17299.0
2022-07-05 10:30:00,288.0,288.27,286.21,286.22,10903.0,288.0,288.27,286.21,286.22,10903.0
2022-07-05 10:35:00,286.13,287.49,285.72,286.76,16386.0,286.13,287.49,285.72,286.76,16386.0
2022-07-05 10:40:00,286.86,286.86,286.41,286.49,5388.0,286.86,286.86,286.41,286.49,5388.0
2022-07-05 10:45:00,286.33,286.75,285.55,286.75,10526.0,286.33,286.75,285.55,286.75,10526.0
2022-07-05 10:50:00,286.75,287.21,286.6,287.01,34834.0,286.75,287.21,286.6,287.01,34834.0
2022-07-05 10:55:00,286.89,287.47,286.63,286.63,3785.0,286.89,287.47,286.63,286.63,3785.0
2022-07-05 11:00:00,286.53,286.6,285.49,285.6,24187.0,286.53,286.6,285.49,285.6,24187.0
2022-07-05 11:05:00,285.5,285.88,284.5,285.72,27157.0,285.5,285.88,284.5,285.72,27157.0
2022-07-05 11:10:00,285.65,286.41,285.65,286.41,4623.0,285.65,286.41,285.65,286.41,4623.0
2022-07-05 11:15:00,286.31,286.82,286.11,286.5,7469.0,286.31,286.82,286.11,286.5,7469.0
2022-07-05 11:20:00,286.6,286.64,286.36,286.36,5886.0,286.6,286.64,286.36,286.36,5886.0
2022-07-05 11:25:00,286.39,286.39,286.0,286.34,6123.0,286.39,286.39,286.0,286.34,6123.0
2022-07-05 11:30:00,286.36,286.72,286.21,286.49,6040.0,286.36,286.72,286.21,286.49,6040.0
2022-07-05 11:35:00,286.16,286.56,286.11,286.13,14264.0,286.16,286.56,286.11,286.13,14264.0
2022-07-05 11:40:00,286.33,286.49,286.13,286.48,3859.0,286.33,286.49,286.13,286.48,3859.0
2022-07-05 11:45:00,286.6,287.25,286.37,286.61,12324.0,286.6,287.25,286.37,286.61,12324.0
2022-07-05 11:50:00,286.82,287.13,286.47,286.89,21817.0,286.82,287.13,286.47,286.89,21817.0
2022-07-05 11:55:00,286.89,287.11,286.51,286.51,3679.0,286.89,287.11,286.51,286.51,3679.0
2022-07-05 12:00:00,286.52,286.52,285.51,285.54,30131.0,286.52,286.52,285.51,285.54,30131.0
2022-07-05 12:05:00,285.67,286.34,285.66,286.23,9079.0,285.67,286.34,285.66,286.23,9079.0
2022-07-05 12:10:00,286.24,286.62,286.0,286.11,2978.0,286.24,286.62,286.0,286.11,2978.0
2022-07-05 12:15:00,286.07,286.26,285.94,286.25,5200.0,286.07,286.26,285.94,286.25,5200.0
2022-07-05 12:20:00,286.36,287.1,286.01,287.09,9779.0,286.36,287.1,286.01,287.09,9779.0
2022-07-05 12:25:00,287.19,287.77,287.1,287.37,22968.0,287.19,287.77,287.1,287.37,22968.0
2022-07-05 12:30:00,287.5,287.76,287.01,287.01,1937.0,287.5,287.76,287.01,287.01,1937.0
2022-07-05 12:35:00,287.0,287.31,286.81,287.25,4000.0,287.0,287.31,286.81,287.25,4000.0
2022-07-05 12:40:00,287.18,287.27,286.75,287.08,13772.0,287.18,287.27,286.75,287.08,13772.0
2022-07-05 12:45:00,287.09,287.19,286.77,286.96,4537.0,287.09,287.19,286.77,286.96,4537.0
2022-07-05 12:50:00,286.79,286.95,286.5,286.83,3802.0,286.79,286.95,286.5,286.83,3802.0
2022-07-05 12:55:00,286.88,287.12,286.86,287.07,14304.0,286.88,287.12,286.86,287.07,14304.0
2022-07-05 13:00:00,287.0,287.12,286.81,287.08,3933.0,287.0,287.12,286.81,287.08,3933.0
2022-07-05 13:05:00,287.05,287.05,286.9,287.0,800.0,287.05,287.05,286.9,287.0,800.0
2022-07-05 13:10:00,286.79,286.96,286.79,286.85,2304.0,286.79,286.96,286.79,286.85,2304.0
2022-07-05 13:15:00,286.79,287.28,286.6,287.27,6548.0,286.79,287.28,286.6,287.27,6548.0
2022-07-05 13:20:00,287.19,287.31,286.92,287.23,5516.0,287.19,287.31,286.92,287.23,5516.0
2022-07-05 13:25:00,287.11,287.26,286.83,287.01,4199.0,287.11,287.26,286.83,287.01,4199.0
2022-07-05 13:30:00,286.93,287.02,286.49,286.98,12166.0,286.93,287.02,286.49,286.98,12166.0
2022-07-05 13:35:00,287.02,287.77,286.9,287.34,4653.0,287.02,287.77,286.9,287.34,4653.0
2022-07-05 13:40:00,287.23,287.33,286.81,286.81,6930.0,287.23,287.33,286.81,286.81,6930.0
2022-07-05 13:45:00,286.75,287.0,286.37,286.99,6516.0,286.75,287.0,286.37,286.99,6516.0
2022-07-05 13:50:00,286.98,286.99,286.56,286.71,2153.0,286.98,286.99,286.56,286.71,2153.0
2022-07-05 13:55:00,286.55,286.66,286.27,286.61,8436.0,286.55,286.66,286.27,286.61,8436.0
2022-07-05 14:00:00,286.64,286.75,286.34,286.75,5169.0,286.64,286.75,286.34,286.75,5169.0
2022-07-05 14:05:00,286.67,286.74,286.37,286.37,1619.0,286.67,286.74,286.37,286.37,1619.0
2022-07-05 14:10:00,286.51,286.85,286.34,286.65,3111.0,286.51,286.85,286.34,286.65,3111.0
2022-07-05 14:15:00,286.63,286.78,286.48,286.76,7268.0,286.63,286.78,286.48,286.76,7268.0
2022-07-05 14:20:00,286.67,287.3,286.63,287.14,7523.0,286.67,287.3,286.63,287.14,7523.0
2022-07-05 14:25:00,287.05,287.92,287.05,287.71,2930.0,287.05,287.92,287.05,287.71,2930.0
2022-07-05 14:30:00,287.87,288.21,287.72,288.07,5672.0,287.87,288.21,287.72,288.07,5672.0
2022-07-05 14:35:00,288.04,288.47,287.83,288.38,5114.0,288.04,288.47,287.83,288.38,5114.0
2022-07-05 14:40:00,288.39,288.97,288.28,288.71,9500.0,288.39,288.97,288.28,288.71,9500.0
2022-07-05 14:45:00,288.81,288.81,288.28,288.38,8365.0,288.81,288.81,288.28,288.38,8365.0
2022-07-05 14:50:00,288.38,288.48,288.0,288.15,3658.0,288.38,288.48,288.0,288.15,3658.0
2022-07-05 14:55:00,287.93,288.39,287.85,287.96,12585.0,287.93,288.39,287.85,287.96,12585.0
2022-07-05 15:00:00,288.04,288.04,287.48,287.82,3550.0,288.04,288.04,287.48,287.82,3550.0
2022-07-05 15:05:00,287.85,288.62,287.84,288.56,6017.0,287.85,288.62,287.84,288.56,6017.0
2022-07-05 15:10:00,288.48,289.08,288.39,288.97,11846.0,288.48,289.08,288.39,288.97,11846.0
2022-07-05 15:15:00,289.13,289.27,288.63,288.81,7981.0,289.13,289.27,288.63,288.81,7981.0
2022-07-05 15:20:00,288.81,289.37,288.77,289.37,8276.0,288.81,289.37,288.77,289.37,8276.0
2022-07-05 15:25:00,289.38,289.55,289.1,289.55,7259.0,289.38,289.55,289.1,289.55,7259.0
2022-07-05 15:30:00,289.43,289.54,289.05,289.06,6652.0,289.43,289.54,289.05,289.06,6652.0
2022-07-05 15:35:00,289.06,289.13,288.39,288.42,11566.0,289.06,289.13,288.39,288.42,11566.0
2022-07-05 15:40:00,288.49,288.59,288.14,288.52,7956.0,288.49,288.59,288.14,288.52,7956.0
2022-07-05 15:45:00,288.62,289.16,288.53,289.06,9353.0,288.62,289.16,288.53,289.06,9353.0
2022-07-05 15:50:00,289.02,289.34,288.4,289.0,20785.0,289.02,289.34,288.4,289.0,20785.0
2022-07-05 15:55:00,289.07,289.28,288.79,288.89,46444.0,289.07,289.28,288.79,288.89,46444.0
2022-07-06 09:30:00,290.14,290.3,288.27,289.09,30962.0,290.14,290.3,288.27,289.09,30962.0
2022-07-06 09:35:00,289.22,290.88,289.22,289.72,9502.0,289.22,290.88,289.22,289.72,9502.0
2022-07-06 09:40:00,289.92,290.58,288.94,289.13,13852.0,289.92,290.58,288.94,289.13,13852.0
2022-07-06 09:45:00,289.84,290.77,288.82,290.07,8018.0,289.84,290.77,288.82,290.07,8018.0
2022-07-06 09:50:00,290.53,291.52,290.51,291.37,28499.0,290.53,291.52,290.51,291.37,28499.0
2022-07-06 09:55:00,291.25,292.27,290.78,292.0,48104.0,291.25,292.27,290.78,292.0,48104.0
2022-07-06 10:00:00,292.11,292.21,290.83,291.3,18356.0,292.11,292.21,290.83,291.3,18356.0
2022-07-06 10:05:00,291.5,292.48,291.21,292.43,29464.0,291.5,292.48,291.21,292.43,29464.0
2022-07-06 10:10:00,292.1,292.2,290.88,290.88,8765.0,292.1,292.2,290.88,290.88,8765.0
2022-07-06 10:15:00,290.59,291.2,290.14,291.01,10542.0,290.59,291.2,290.14,291.01,10542.0
2022-07-06 10:20:00,291.02,291.66,290.67,291.4,6845.0,291.02,291.66,290.67,291.4,6845.0
2022-07-06 10:25:00,291.19,293.62,291.19,292.73,58624.0,291.19,293.62,291.19,292.73,58624.0
2022-07-06 10:30:00,292.72,293.6,292.03,292.47,52829.0,292.72,293.6,292.03,292.47,52829.0
2022-07-06 10:35:00,292.35,292.75,291.88,292.17,19778.0,292.35,292.75,291.88,292.17,19778.0
2022-07-06 10:40:00,292.08,292.47,291.69,292.14,12330.0,292.08,292.47,291.69,292.14,12330.0
2022-07-06 10:45:00,292.12,292.33,291.72,292.21,15430.0,292.12,292.33,291.72,292.21,15430.0
2022-07-06 10:50:00,292.11,292.27,291.22,291.72,17783.0,292.11,292.27,291.22,291.72,17783.0
2022-07-06 10:55:00,291.69,293.04,291.3,292.84,16705.0,291.69,293.04,291.3,292.84,16705.0
2022-07-06 11:00:00,292.93,292.96,290.96,291.27,18104.0,292.93,292.96,290.96,291.27,18104.0
2022-07-06 11:05:00,291.07,291.79,291.07,291.76,20174.0,291.07,291.79,291.07,291.76,20174.0
2022-07-06 11:10:00,291.67,291.81,291.27,291.64,7760.0,291.67,291.81,291.27,291.64,7760.0
2022-07-06 11:15:00,291.46,291.84,291.2,291.71,6396.0,291.46,291.84,291.2,291.71,6396.0
2022-07-06 11:20:00,291.58,292.34,291.58,292.25,11666.0,291.58,292.34,291.58,292.25,11666.0
2022-07-06 11:25:00,292.24,293.2,292.24,292.69,14619.0,292.24,293.2,292.24,292.69,14619.0
2022-07-06 11:30:00,292.65,292.92,291.72,292.34,22310.0,292.65,292.92,291.72,292.34,22310.0
2022-07-06 11:35:00,292.32,292.33,292.04,292.23,5750.0,292.32,292.33,292.04,292.23,5750.0
2022-07-06 11:40:00,292.02,292.11,290.96,291.0,6040.0,292.02,292.11,290.96,291.0,6040.0
2022-07-06 11:45:00,291.06,292.12,290.96,291.61,4629.0,291.06,292.12,290.96,291.61,4629.0
2022-07-06 11:50:00,291.56,292.0,291.3,291.3,2897.0,291.56,292.0,291.3,291.3,2897.0
2022-07-06 11:55:00,291.43,291.77,291.36,291.6,4120.0,291.43,291.77,291.36,291.6,4120.0
2022-07-06 12:00:00,291.71,291.85,291.52,291.53,4795.0,291.71,291.85,291.52,291.53,4795.0
2022-07-06 12:05:00,291.61,292.23,291.53,291.99,7345.0,291.61,292.23,291.53,291.99,7345.0
2022-07-06 12:10:00,292.04,292.59,291.96,292.5,12817.0,292.04,292.59,291.96,292.5,12817.0
2022-07-06 12:15:00,292.48,292.58,291.76,291.83,11404.0,292.48,292.58,291.76,291.83,11404.0
2022-07-06 12:20:00,291.75,291.77,291.0,291.01,7262.0,291.75,291.77,291.0,291.01,7262.0
2022-07-06 12:25:00,291.0,291.07,290.51,290.88,9847.0,291.0,291.07,290.51,290.88,9847.0
2022-07-06 12:30:00,290.89,291.13,290.73,290.87,3749.0,290.89,291.13,290.73,290.87,3749.0
2022-07-06 12:35:00,290.82,291.01,290.29,290.39,5690.0,290.82,291.01,290.29,290.39,5690.0
2022-07-06 12:40:00,290.39,291.17,290.39,290.87,12708.0,290.39,291.17,290.39,290.87,12708.0
2022-07-06 12:45:00,290.76,291.46,290.76,291.26,10527.0,290.76,291.46,290.76,291.26,10527.0
2022-07-06 12:50:00,291.44,291.44,291.08,291.36,2650.0,291.44,291.44,291.08,291.36,2650.0
2022-07-06 12:55:00,291.43,292.0,291.43,291.77,8028.0,291.43,292.0,291.43,291.77,8028.0
2022-07-06 13:00:00,291.88,291.97,291.7,291.7,3500.0,291.88,291.97,291.7,291.7,3500.0
2022-07-06 13:05:00,291.75,291.86,291.5,291.65,6341.0,291.75,291.86,291.5,291.65,6341.0
2022-07-06 13:10:00,291.55,291.89,291.55,291.89,3150.0,291.55,291.89,291.55,291.89,3150.0
2022-07-06 13:15:00,291.81,291.91,291.43,291.59,3032.0,291.81,291.91,291.43,291.59,3032.0
2022-07-06 13:20:00,291.77,291.96,291.67,291.96,3688.0,291.77,291.96,291.67,291.96,3688.0
2022-07-06 13:25:00,292.04,292.06,291.53,291.53,5009.0,292.04,292.06,291.53,291.53,5009.0
2022-07-06 13:30:00,291.53,291.84,291.35,291.63,10843.0,291.53,291.84,291.35,291.63,10843.0
2022-07-06 13:35:00,291.79,291.9,291.55,291.55,8050.0,291.79,291.9,291.55,291.55,8050.0
2022-07-06 13:40:00,291.57,291.66,291.18,291.25,7907.0,291.57,291.66,291.18,291.25,7907.0
2022-07-06 13:45:00,291.14,291.17,290.78,291.02,12107.0,291.14,291.17,290.78,291.02,12107.0
2022-07-06 13:50:00,291.1,291.13,290.08,290.37,38361.0,291.1,291.13,290.08,290.37,38361.0
2022-07-06 13:55:00,290.36,290.57,289.66,290.13,46085.0,290.36,290.57,289.66,290.13,46085.0
2022-07-06 14:00:00,289.97,290.76,289.59,290.28,14241.0,289.97,290.76,289.59,290.28,14241.0
2022-07-06 14:05:00,290.6,291.99,290.35,291.03,14858.0,290.6,291.99,290.35,291.03,14858.0
2022-07-06 14:10:00,290.77,290.98,289.3,289.9,20923.0,290.77,290.98,289.3,289.9,20923.0
2022-07-06 14:15:00,289.66,289.98,288.75,288.77,20339.0,289.66,289.98,288.75,288.77,20339.0
2022-07-06 14:20:00,288.87,289.68,288.87,289.16,8968.0,288.87,289.68,288.87,289.16,8968.0
2022-07-06 14:25:00,289.15,290.65,288.76,290.61,6423.0,289.15,290.65,288.76,290.61,6423.0
2022-07-06 14:30:00,290.86,291.42,290.36,291.42,3001.0,290.86,291.42,290.36,291.42,3001.0
2022-07-06 14:35:00,291.59,291.64,290.67,291.13,7038.0,291.59,291.64,290.67,291.13,7038.0
2022-07-06 14:40:00,291.38,291.93,291.22,291.3,6987.0,291.38,291.93,291.22,291.3,6987.0
2022-07-06 14:45:00,291.28,291.56,291.15,291.15,10966.0,291.28,291.56,291.15,291.15,10966.0
2022-07-06 14:50:00,291.17,291.61,291.02,291.33,4974.0,291.17,291.61,291.02,291.33,4974.0
2022-07-06 14:55:00,291.3,291.62,291.02,291.62,6002.0,291.3,291.62,291.02,291.62,6002.0
2022-07-06 15:00:00,291.54,291.55,290.96,291.1,23937.0,291.54,291.55,290.96,291.1,23937.0
2022-07-06 15:05:00,291.06,291.31,291.01,291.25,11764.0,291.06,291.31,291.01,291.25,11764.0
2022-07-06 15:10:00,291.27,291.63,291.23,291.3,2347.0,291.27,291.63,291.23,291.3,2347.0
2022-07-06 15:15:00,291.32,291.66,291.08,291.66,5110.0,291.32,291.66,291.08,291.66,5110.0
2022-07-06 15:20:00,291.62,292.31,291.58,292.25,5707.0,291.62,292.31,291.58,292.25,5707.0
2022-07-06 15:25:00,292.25,292.3,291.79,292.09,5250.0,292.25,292.3,291.79,292.09,5250.0
2022-07-06 15:30:00,292.1,292.39,291.72,292.35,18509.0,292.1,292.39,291.72,292.35,18509.0
2022-07-06 15:35:00,292.37,292.46,291.85,291.95,10447.0,292.37,292.46,291.85,291.95,10447.0
2022-07-06 15:40:00,291.96,291.96,291.5,291.75,10325.0,291.96,291.96,291.5,291.75,10325.0
2022-07-06 15:45:00,291.68,292.05,291.49,291.7,14947.0,291.68,292.05,291.49,291.7,14947.0
2022-07-06 15:50:00,291.77,291.79,290.79,291.32,41015.0,291.77,291.79,290.79,291.32,41015.0
2022-07-06 15:55:00,291.32,291.43,290.99,291.17,59404.0,291.32,291.43,290.99,291.17,59404.0
2022-07-07 09:30:00,289.77,290.5,288.22,288.54,30940.0,289.77,290.5,288.22,288.54,30940.0
2022-07-07 09:35:00,288.76,289.31,287.84,289.31,18789.0,288.76,289.31,287.84,289.31,18789.0
2022-07-07 09:40:00,289.1,289.24,287.79,289.24,20695.0,289.1,289.24,287.79,289.24,20695.0
2022-07-07 09:45:00,288.91,289.58,288.22,289.01,11244.0,288.91,289.58,288.22,289.01,11244.0
2022-07-07 09:50:00,289.25,289.41,288.4,288.63,13822.0,289.25,289.41,288.4,288.63,13822.0
2022-07-07 09:55:00,288.74,289.97,288.41,289.54,42066.0,288.74,289.97,288.41,289.54,42066.0
2022-07-07 10:00:00,289.51,289.87,288.72,289.34,15584.0,289.51,289.87,288.72,289.34,15584.0
2022-07-07 10:05:00,289.66,291.28,289.41,291.27,13553.0,289.66,291.28,289.41,291.27,13553.0
2022-07-07 10:10:00,291.27,292.45,291.26,292.45,7686.0,291.27,292.45,291.26,292.45,7686.0
2022-07-07 10:15:00,292.22,292.34,290.84,290.84,11822.0,292.22,292.34,290.84,290.84,11822.0
2022-07-07 10:20:00,291.08,291.51,290.74,291.37,7664.0,291.08,291.51,290.74,291.37,7664.0
2022-07-07 10:25:00,291.57,292.12,291.57,291.9,4581.0,291.57,292.12,291.57,291.9,4581.0
2022-07-07 10:30:00,291.9,292.02,291.15,291.41,4846.0,291.9,292.02,291.15,291.41,4846.0
2022-07-07 10:35:00,291.21,291.73,291.21,291.69,4899.0,291.21,291.73,291.21,291.69,4899.0
2022-07-07 10:40:00,291.81,292.04,291.69,291.91,6786.0,291.81,292.04,291.69,291.91,6786.0
2022-07-07 10:45:00,291.54,292.22,291.38,292.17,7116.0,291.54,292.22,291.38,292.17,7116.0
2022-07-07 10:50:00,292.31,293.0,291.97,292.91,11332.0,292.31,293.0,291.97,292.91,11332.0
2022-07-07 10:55:00,292.8,293.46,292.76,293.37,20561.0,292.8,293.46,292.76,293.37,20561.0
2022-07-07 11:00:00,293.31,293.69,292.92,293.64,11109.0,293.31,293.69,292.92,293.64,11109.0
2022-07-07 11:05:00,293.69,294.12,293.15,293.7,14876.0,293.69,294.12,293.15,293.7,14876.0
2022-07-07 11:10:00,293.63,293.77,293.02,293.23,9305.0,293.63,293.77,293.02,293.23,9305.0
2022-07-07 11:15:00,293.39,293.57,293.08,293.12,8002.0,293.39,293.57,293.08,293.12,8002.0
2022-07-07 11:20:00,293.05,293.28,292.86,292.98,13260.0,293.05,293.28,292.86,292.98,13260.0
2022-07-07 11:25:00,293.23,294.3,293.22,294.28,19187.0,293.23,294.3,293.22,294.28,19187.0
2022-07-07 11:30:00,294.21,294.59,293.72,293.72,11921.0,294.21,294.59,293.72,293.72,11921.0
2022-07-07 11:35:00,293.87,294.23,293.7,293.91,8534.0,293.87,294.23,293.7,293.91,8534.0
2022-07-07 11:40:00,293.75,294.56,293.74,294.06,11652.0,293.75,294.56,293.74,294.06,11652.0
2022-07-07 11:45:00,294.11,294.11,293.43,293.52,5477.0,294.11,294.11,293.43,293.52,5477.0
2022-07-07 11:50:00,293.66,294.04,293.41,293.99,9992.0,293.66,294.04,293.41,293.99,9992.0
2022-07-07 11:55:00,293.96,294.1,293.72,293.98,3150.0,293.96,294.1,293.72,293.98,3150.0
2022-07-07 12:00:00,294.09,294.09,293.88,293.9,4386.0,294.09,294.09,293.88,293.9,4386.0
2022-07-07 12:05:00,294.09,294.19,293.81,294.02,4318.0,294.09,294.19,293.81,294.02,4318.0
2022-07-07 12:10:00,294.02,294.49,294.02,294.44,9606.0,294.02,294.49,294.02,294.44,9606.0
2022-07-07 12:15:00,294.49,294.49,294.11,294.28,6857.0,294.49,294.49,294.11,294.28,6857.0
2022-07-07 12:20:00,294.44,294.44,293.71,294.05,19730.0,294.44,294.44,293.71,294.05,19730.0
2022-07-07 12:25:00,294.06,294.06,293.69,294.0,3633.0,294.06,294.06,293.69,294.0,3633.0
2022-07-07 12:30:00,294.0,294.6,294.0,294.45,6487.0,294.0,294.6,294.0,294.45,6487.0
2022-07-07 12:35:00,294.42,294.59,293.79,294.1,12494.0,294.42,294.59,293.79,294.1,12494.0
2022-07-07 12:40:00,294.23,294.3,294.05,294.3,1400.0,294.23,294.3,294.05,294.3,1400.0
2022-07-07 12:45:00,294.33,294.38,293.9,294.09,9231.0,294.33,294.38,293.9,294.09,9231.0
2022-07-07 12:50:00,294.0,294.31,293.93,294.0,7687.0,294.0,294.31,293.93,294.0,7687.0
2022-07-07 12:55:00,293.99,294.15,293.88,294.0,3061.0,293.99,294.15,293.88,294.0,3061.0
2022-07-07 13:00:00,294.08,294.17,293.94,294.02,2700.0,294.08,294.17,293.94,294.02,2700.0
2022-07-07 13:05:00,294.12,294.25,294.0,294.21,2100.0,294.12,294.25,294.0,294.21,2100.0
2022-07-07 13:10:00,294.09,294.31,293.94,293.99,1590.0,294.09,294.31,293.94,293.99,1590.0
2022-07-07 13:15:00,294.2,294.2,293.73,293.92,2906.0,294.2,294.2,293.73,293.92,2906.0
2022-07-07 13:20:00,293.84,293.88,293.26,293.38,4177.0,293.84,293.88,293.26,293.38,4177.0
2022-07-07 13:25:00,293.44,293.56,293.25,293.47,5638.0,293.44,293.56,293.25,293.47,5638.0
2022-07-07 13:30:00,293.5,293.85,293.5,293.69,6211.0,293.5,293.85,293.5,293.69,6211.0
2022-07-07 13:35:00,293.56,293.73,293.38,293.59,3322.0,293.56,293.73,293.38,293.59,3322.0
2022-07-07 13:40:00,293.49,294.36,293.49,294.16,5616.0,293.49,294.36,293.49,294.16,5616.0
2022-07-07 13:45:00,294.12,294.7,294.12,294.69,2539.0,294.12,294.7,294.12,294.69,2539.0
2022-07-07 13:50:00,294.7,294.76,294.48,294.75,10661.0,294.7,294.76,294.48,294.75,10661.0
2022-07-07 13:55:00,294.77,294.96,294.71,294.8,6021.0,294.77,294.96,294.71,294.8,6021.0
2022-07-07 14:00:00,294.89,294.89,294.5,294.55,6104.0,294.89,294.89,294.5,294.55,6104.0
2022-07-07 14:05:00,294.47,294.65,294.18,294.18,3510.0,294.47,294.65,294.18,294.18,3510.0
2022-07-07 14:10:00,294.17,294.51,294.17,294.25,2668.0,294.17,294.51,294.17,294.25,2668.0
2022-07-07 14:15:00,294.2,294.44,294.19,294.3,4132.0,294.2,294.44,294.19,294.3,4132.0
2022-07-07 14:20:00,294.3,294.44,294.12,294.24,2723.0,294.3,294.44,294.12,294.24,2723.0
2022-07-07 14:25:00,294.28,294.32,294.02,294.05,2829.0,294.28,294.32,294.02,294.05,2829.0
2022-07-07 14:30:00,294.09,294.2,294.0,294.03,4008.0,294.09,294.2,294.0,294.03,4008.0
2022-07-07 14:35:00,293.99,294.25,293.88,294.25,4673.0,293.99,294.25,293.88,294.25,4673.0
2022-07-07 14:40:00,294.25,294.39,294.21,294.29,4123.0,294.25,294.39,294.21,294.29,4123.0
2022-07-07 14:45:00,294.26,294.5,294.18,294.2,5404.0,294.26,294.5,294.18,294.2,5404.0
2022-07-07 14:50:00,294.25,294.36,294.0,294.01,3467.0,294.25,294.36,294.0,294.01,3467.0
2022-07-07 14:55:00,293.97,294.25,293.97,294.16,3333.0,293.97,294.25,293.97,294.16,3333.0
2022-07-07 15:00:00,294.13,294.42,294.06,294.36,7204.0,294.13,294.42,294.06,294.36,7204.0
2022-07-07 15:05:00,294.48,294.51,294.29,294.38,6700.0,294.48,294.51,294.29,294.38,6700.0
2022-07-07 15:10:00,294.35,294.77,294.34,294.76,7669.0,294.35,294.77,294.34,294.76,7669.0
2022-07-07 15:15:00,294.74,294.74,294.5,294.69,7369.0,294.74,294.74,294.5,294.69,7369.0
2022-07-07 15:20:00,294.66,294.8,294.2,294.2,6666.0,294.66,294.8,294.2,294.2,6666.0
2022-07-07 15:25:00,294.13,294.43,294.02,294.11,14294.0,294.13,294.43,294.02,294.11,14294.0
2022-07-07 15:30:00,294.1,294.34,293.98,294.24,19095.0,294.1,294.34,293.98,294.24,19095.0
2022-07-07 15:35:00,294.34,294.68,293.7,293.7,15326.0,294.34,294.68,293.7,293.7,15326.0
2022-07-07 15:40:00,293.61,294.25,293.48,293.81,16724.0,293.61,294.25,293.48,293.81,16724.0
2022-07-07 15:45:00,293.61,294.17,293.61,294.11,13185.0,293.61,294.17,293.61,294.11,13185.0
2022-07-07 15:50:00,294.19,294.69,293.98,294.51,32815.0,294.19,294.69,293.98,294.51,32815.0
2022-07-07 15:55:00,294.49,294.69,294.09,294.09,52763.0,294.49,294.69,294.09,294.09,52763.0
2022-07-08 09:30:00,291.36,293.3,291.03,293.04,29828.0,291.36,293.3,291.03,293.04,29828.0
2022-07-08 09:35:00,292.96,294.14,292.96,293.52,7421.0,292.96,294.14,292.96,293.52,7421.0
2022-07-08 09:40:00,293.52,293.52,292.8,292.86,5439.0,293.52,293.52,292.8,292.86,5439.0
2022-07-08 09:45:00,292.84,293.1,291.43,292.5,7749.0,292.84,293.1,291.43,292.5,7749.0
2022-07-08 09:50:00,292.52,293.06,292.21,292.63,9316.0,292.52,293.06,292.21,292.63,9316.0
2022-07-08 09:55:00,292.57,293.14,292.2,292.97,10382.0,292.57,293.14,292.2,292.97,10382.0
2022-07-08 10:00:00,292.96,293.38,292.41,292.77,7766.0,292.96,293.38,292.41,292.77,7766.0
2022-07-08 10:05:00,292.75,293.18,292.34,292.88,24788.0,292.75,293.18,292.34,292.88,24788.0
2022-07-08 10:10:00,292.87,293.77,292.87,293.59,4202.0,292.87,293.77,292.87,293.59,4202.0
2022-07-08 10:15:00,293.64,294.16,293.64,293.79,5215.0,293.64,294.16,293.64,293.79,5215.0
2022-07-08 10:20:00,293.72,294.41,293.72,294.26,2272.0,293.72,294.41,293.72,294.26,2272.0
2022-07-08 10:25:00,294.25,294.92,294.25,294.81,6663.0,294.25,294.92,294.25,294.81,6663.0
2022-07-08 10:30:00,294.91,295.74,294.82,295.45,34164.0,294.91,295.74,294.82,295.45,34164.0
2022-07-08 10:35:00,295.55,295.55,294.07,294.07,25860.0,295.55,295.55,294.07,294.07,25860.0
2022-07-08 10:40:00,293.99,294.27,293.75,294.27,5764.0,293.99,294.27,293.75,294.27,5764.0
2022-07-08 10:45:00,294.18,294.28,293.81,293.81,2904.0,294.18,294.28,293.81,293.81,2904.0
2022-07-08 10:50:00,293.87,293.92,293.2,293.79,3986.0,293.87,293.92,293.2,293.79,3986.0
2022-07-08 10:55:00,293.75,293.83,292.93,293.05,6545.0,293.75,293.83,292.93,293.05,6545.0
2022-07-08 11:00:00,293.07,293.12,292.83,292.83,11113.0,293.07,293.12,292.83,292.83,11113.0
2022-07-08 11:05:00,292.86,293.22,292.49,293.22,8073.0,292.86,293.22,292.49,293.22,8073.0
2022-07-08 11:10:00,293.32,293.67,292.98,293.58,15637.0,293.32,293.67,292.98,293.58,15637.0
2022-07-08 11:15:00,293.44,293.44,293.07,293.39,13742.0,293.44,293.44,293.07,293.39,13742.0
2022-07-08 11:20:00,293.44,294.46,293.36,294.46,12220.0,293.44,294.46,293.36,294.46,12220.0
2022-07-08 11:25:00,294.37,294.58,293.98,294.0,12563.0,294.37,294.58,293.98,294.0,12563.0
2022-07-08 11:30:00,294.0,294.47,293.88,294.22,6658.0,294.0,294.47,293.88,294.22,6658.0
2022-07-08 11:35:00,294.22,294.47,294.18,294.43,16343.0,294.22,294.47,294.18,294.43,16343.0
2022-07-08 11:40:00,294.33,294.33,293.36,293.83,10516.0,294.33,294.33,293.36,293.83,10516.0
2022-07-08 11:45:00,293.82,293.83,293.54,293.64,4860.0,293.82,293.83,293.54,293.64,4860.0
2022-07-08 11:50:00,293.66,293.75,293.3,293.56,8182.0,293.66,293.75,293.3,293.56,8182.0
2022-07-08 11:55:00,293.69,293.74,293.33,293.51,7000.0,293.69,293.74,293.33,293.51,7000.0
2022-07-08 12:00:00,293.56,293.63,293.45,293.51,2617.0,293.56,293.63,293.45,293.51,2617.0
2022-07-08 12:05:00,293.55,293.68,292.81,292.81,14614.0,293.55,293.68,292.81,292.81,14614.0
2022-07-08 12:10:00,292.94,293.2,292.71,293.1,4149.0,292.94,293.2,292.71,293.1,4149.0
2022-07-08 12:15:00,292.95,293.18,292.95,293.18,2677.0,292.95,293.18,292.95,293.18,2677.0
2022-07-08 12:20:00,293.13,293.41,293.09,293.09,5473.0,293.13,293.41,293.09,293.09,5473.0
2022-07-08 12:25:00,293.07,293.07,292.66,292.96,5886.0,293.07,293.07,292.66,292.96,5886.0
2022-07-08 12:30:00,292.9,293.38,292.79,293.38,18480.0,292.9,293.38,292.79,293.38,18480.0
2022-07-08 12:35:00,293.38,293.56,292.99,292.99,17847.0,293.38,293.56,292.99,292.99,17847.0
2022-07-08 12:40:00,293.12,294.2,293.11,293.91,14367.0,293.12,294.2,293.11,293.91,14367.0
2022-07-08 12:45:00,293.67,294.48,293.67,293.96,10075.0,293.67,294.48,293.67,293.96,10075.0
2022-07-08 12:50:00,293.99,294.2,293.51,293.63,11971.0,293.99,294.2,293.51,293.63,11971.0
2022-07-08 12:55:00,293.84,293.88,293.47,293.47,1802.0,293.84,293.88,293.47,293.47,1802.0
2022-07-08 13:00:00,293.44,293.62,293.07,293.07,7994.0,293.44,293.62,293.07,293.07,7994.0
2022-07-08 13:05:00,293.07,293.57,293.07,293.53,9662.0,293.07,293.57,293.07,293.53,9662.0
2022-07-08 13:10:00,293.52,293.68,293.41,293.54,3313.0,293.52,293.68,293.41,293.54,3313.0
2022-07-08 13:15:00,293.39,293.66,293.32,293.62,4985.0,293.39,293.66,293.32,293.62,4985.0
2022-07-08 13:20:00,293.63,293.75,293.28,293.35,9122.0,293.63,293.75,293.28,293.35,9122.0
2022-07-08 13:25:00,293.35,293.7,293.27,293.56,10318.0,293.35,293.7,293.27,293.56,10318.0
2022-07-08 13:30:00,293.51,293.76,293.44,293.76,2724.0,293.51,293.76,293.44,293.76,2724.0
2022-07-08 13:35:00,293.69,293.69,293.15,293.31,13830.0,293.69,293.69,293.15,293.31,13830.0
2022-07-08 13:40:00,293.45,293.46,293.18,293.18,725.0,293.45,293.46,293.18,293.18,725.0
2022-07-08 13:45:00,293.26,293.46,293.18,293.43,5279.0,293.26,293.46,293.18,293.43,5279.0
2022-07-08 13:50:00,293.43,293.61,293.33,293.47,2686.0,293.43,293.61,293.33,293.47,2686.0
2022-07-08 13:55:00,293.47,293.6,293.33,293.41,3505.0,293.47,293.6,293.33,293.41,3505.0
2022-07-08 14:00:00,293.44,293.6,293.25,293.42,2195.0,293.44,293.6,293.25,293.42,2195.0
2022-07-08 14:05:00,293.47,293.7,293.47,293.57,2400.0,293.47,293.7,293.47,293.57,2400.0
2022-07-08 14:10:00,293.54,293.67,293.51,293.53,1802.0,293.54,293.67,293.51,293.53,1802.0
2022-07-08 14:15:00,293.68,293.8,293.61,293.8,2850.0,293.68,293.8,293.61,293.8,2850.0
2022-07-08 14:20:00,293.8,294.2,293.8,294.12,3221.0,293.8,294.2,293.8,294.12,3221.0
2022-07-08 14:25:00,294.01,294.23,294.01,294.2,2533.0,294.01,294.23,294.01,294.2,2533.0
2022-07-08 14:30:00,294.17,294.26,294.08,294.2,2053.0,294.17,294.26,294.08,294.2,2053.0
2022-07-08 14:35:00,294.17,294.2,293.98,294.17,4163.0,294.17,294.2,293.98,294.17,4163.0
2022-07-08 14:40:00,294.12,294.39,294.06,294.33,3416.0,294.12,294.39,294.06,294.33,3416.0
2022-07-08 14:45:00,294.44,294.52,294.23,294.27,1622.0,294.44,294.52,294.23,294.27,1622.0
2022-07-08 14:50:00,294.24,294.4,294.1,294.1,4010.0,294.24,294.4,294.1,294.1,4010.0
2022-07-08 14:55:00,294.07,294.71,294.07,294.71,2900.0,294.07,294.71,294.07,294.71,2900.0
2022-07-08 15:00:00,294.73,294.87,294.6,294.75,5837.0,294.73,294.87,294.6,294.75,5837.0
2022-07-08 15:05:00,294.79,294.79,294.67,294.67,2450.0,294.79,294.79,294.67,294.67,2450.0
2022-07-08 15:10:00,294.72,295.17,294.71,295.17,2686.0,294.72,295.17,294.71,295.17,2686.0
2022-07-08 15:15:00,295.13,295.23,294.95,295.23,5818.0,295.13,295.23,294.95,295.23,5818.0
2022-07-08 15:20:00,295.19,295.48,295.19,295.28,3833.0,295.19,295.48,295.19,295.28,3833.0
2022-07-08 15:25:00,295.32,295.46,295.18,295.33,6473.0,295.32,295.46,295.18,295.33,6473.0
2022-07-08 15:30:00,295.41,295.47,295.21,295.4,14591.0,295.41,295.47,295.21,295.4,14591.0
2022-07-08 15:35:00,295.36,295.53,294.77,294.8,12242.0,295.36,295.53,294.77,294.8,12242.0
2022-07-08 15:40:00,294.89,295.02,294.64,294.77,4836.0,294.89,295.02,294.64,294.77,4836.0
2022-07-08 15:45:00,294.81,294.88,294.43,294.57,9975.0,294.81,294.88,294.43,294.57,9975.0
2022-07-08 15:50:00,294.43,294.7,294.28,294.59,20469.0,294.43,294.7,294.28,294.59,20469.0
2022-07-08 15:55:00,294.56,294.88,294.08,294.15,39018.0,294.56,294.88,294.08,294.15,39018.0
2022-07-11 09:30:00,294.0,294.48,291.18,291.34,36889.0,294.0,294.48,291.18,291.34,36889.0
2022-07-11 09:35:00,291.18,291.27,288.0,288.79,39875.0,291.18,291.27,288.0,288.79,39875.0
2022-07-11 09:40:00,288.84,292.42,288.73,292.42,14205.0,288.84,292.42,288.73,292.42,14205.0
2022-07-11 09:45:00,292.43,294.71,292.06,294.3,18758.0,292.43,294.71,292.06,294.3,18758.0
2022-07-11 09:50:00,294.05,294.41,293.06,293.51,11807.0,294.05,294.41,293.06,293.51,11807.0
2022-07-11 09:55:00,293.48,293.48,292.1,292.4,6241.0,293.48,293.48,292.1,292.4,6241.0
2022-07-11 10:00:00,292.41,292.65,291.84,292.46,9804.0,292.41,292.65,291.84,292.46,9804.0
2022-07-11 10:05:00,292.23,293.34,292.02,293.34,12694.0,292.23,293.34,292.02,293.34,12694.0
2022-07-11 10:10:00,293.39,293.69,292.81,293.62,14406.0,293.39,293.69,292.81,293.62,14406.0
2022-07-11 10:15:00,293.62,293.66,293.02,293.18,9596.0,293.62,293.66,293.02,293.18,9596.0
2022-07-11 10:20:00,293.0,293.36,292.5,293.36,6796.0,293.0,293.36,292.5,293.36,6796.0
2022-07-11 10:25:00,293.34,293.71,293.33,293.65,4526.0,293.34,293.71,293.33,293.65,4526.0
2022-07-11 10:30:00,293.56,294.57,293.52,294.44,15746.0,293.56,294.57,293.52,294.44,15746.0
2022-07-11 10:35:00,294.44,294.6,293.87,294.32,5400.0,294.44,294.6,293.87,294.32,5400.0
2022-07-11 10:40:00,294.41,294.91,294.35,294.81,5673.0,294.41,294.91,294.35,294.81,5673.0
2022-07-11 10:45:00,294.89,295.34,294.52,295.27,9951.0,294.89,295.34,294.52,295.27,9951.0
2022-07-11 10:50:00,295.29,295.5,295.1,295.18,6718.0,295.29,295.5,295.1,295.18,6718.0
2022-07-11 10:55:00,295.15,295.47,294.7,295.35,10469.0,295.15,295.47,294.7,295.35,10469.0
2022-07-11 11:00:00,295.35,295.35,294.5,294.65,14954.0,295.35,295.35,294.5,294.65,14954.0
2022-07-11 11:05:00,294.65,295.3,294.65,295.3,7499.0,294.65,295.3,294.65,295.3,7499.0
2022-07-11 11:10:00,295.31,295.65,295.09,295.25,17365.0,295.31,295.65,295.09,295.25,17365.0
2022-07-11 11:15:00,295.25,295.31,294.85,295.06,5767.0,295.25,295.31,294.85,295.06,5767.0
2022-07-11 11:20:00,295.02,295.61,295.01,295.46,10102.0,295.02,295.61,295.01,295.46,10102.0
2022-07-11 11:25:00,295.51,295.75,295.38,295.74,4699.0,295.51,295.75,295.38,295.74,4699.0
2022-07-11 11:30:00,295.78,295.9,294.82,294.82,8772.0,295.78,295.9,294.82,294.82,8772.0
2022-07-11 11:35:00,294.72,295.45,294.7,295.44,4879.0,294.72,295.45,294.7,295.44,4879.0
2022-07-11 11:40:00,295.37,295.37,294.84,294.94,1869.0,295.37,295.37,294.84,294.94,1869.0
2022-07-11 11:45:00,295.01,295.01,294.68,294.86,5816.0,295.01,295.01,294.68,294.86,5816.0
2022-07-11 11:50:00,294.86,295.21,294.58,295.13,5312.0,294.86,295.21,294.58,295.13,5312.0
2022-07-11 11:55:00,295.13,295.42,295.12,295.33,2938.0,295.13,295.42,295.12,295.33,2938.0
2022-07-11 12:00:00,295.42,295.65,295.2,295.65,4937.0,295.42,295.65,295.2,295.65,4937.0
2022-07-11 12:05:00,295.65,295.7,295.59,295.59,4650.0,295.65,295.7,295.59,295.59,4650.0
2022-07-11 12:10:00,295.62,295.73,295.49,295.59,7963.0,295.62,295.73,295.49,295.59,7963.0
2022-07-11 12:15:00,295.52,295.52,294.95,295.38,4916.0,295.52,295.52,294.95,295.38,4916.0
2022-07-11 12:20:00,295.4,295.55,295.28,295.55,5621.0,295.4,295.55,295.28,295.55,5621.0
2022-07-11 12:25:00,295.69,295.93,295.64,295.77,6041.0,295.69,295.93,295.64,295.77,6041.0
2022-07-11 12:30:00,295.78,295.78,295.55,295.68,4630.0,295.78,295.78,295.55,295.68,4630.0
2022-07-11 12:35:00,295.72,295.78,295.57,295.69,6972.0,295.72,295.78,295.57,295.69,6972.0
2022-07-11 12:40:00,295.69,295.75,294.6,295.16,9858.0,295.69,295.75,294.6,295.16,9858.0
2022-07-11 12:45:00,295.22,295.23,294.94,294.98,5000.0,295.22,295.23,294.94,294.98,5000.0
2022-07-11 12:50:00,294.99,295.22,294.99,295.2,2667.0,294.99,295.22,294.99,295.2,2667.0
2022-07-11 12:55:00,295.27,295.59,295.21,295.38,7330.0,295.27,295.59,295.21,295.38,7330.0
2022-07-11 13:00:00,295.6,296.23,295.56,296.12,9714.0,295.6,296.23,295.56,296.12,9714.0
2022-07-11 13:05:00,296.13,296.52,295.95,296.45,4200.0,296.13,296.52,295.95,296.45,4200.0
2022-07-11 13:10:00,296.55,296.85,296.34,296.34,11031.0,296.55,296.85,296.34,296.34,11031.0
2022-07-11 13:15:00,296.17,296.27,295.76,295.95,26191.0,296.17,296.27,295.76,295.95,26191.0
2022-07-11 13:20:00,295.96,296.11,295.94,295.95,5466.0,295.96,296.11,295.94,295.95,5466.0
2022-07-11 13:25:00,295.96,296.32,295.84,296.17,7431.0,295.96,296.32,295.84,296.17,7431.0
2022-07-11 13:30:00,296.17,296.25,295.95,296.18,8336.0,296.17,296.25,295.95,296.18,8336.0
2022-07-11 13:35:00,296.13,296.41,296.11,296.32,7054.0,296.13,296.41,296.11,296.32,7054.0
2022-07-11 13:40:00,296.14,296.38,296.14,296.31,5850.0,296.14,296.38,296.14,296.31,5850.0
2022-07-11 13:45:00,296.36,296.44,295.98,296.0,6077.0,296.36,296.44,295.98,296.0,6077.0
2022-07-11 13:50:00,295.94,296.14,295.88,296.0,4131.0,295.94,296.14,295.88,296.0,4131.0
2022-07-11 13:55:00,296.0,296.13,295.47,295.68,6755.0,296.0,296.13,295.47,295.68,6755.0
2022-07-11 14:00:00,295.66,295.69,294.85,295.23,11334.0,295.66,295.69,294.85,295.23,11334.0
2022-07-11 14:05:00,295.15,295.25,294.92,295.16,6335.0,295.15,295.25,294.92,295.16,6335.0
2022-07-11 14:10:00,295.1,295.4,294.79,295.33,7643.0,295.1,295.4,294.79,295.33,7643.0
2022-07-11 14:15:00,295.27,295.29,294.91,295.29,4376.0,295.27,295.29,294.91,295.29,4376.0
2022-07-11 14:20:00,295.3,295.36,295.21,295.35,3585.0,295.3,295.36,295.21,295.35,3585.0
2022-07-11 14:25:00,295.5,295.85,295.46,295.85,2426.0,295.5,295.85,295.46,295.85,2426.0
2022-07-11 14:30:00,295.79,296.01,295.73,295.99,7657.0,295.79,296.01,295.73,295.99,7657.0
2022-07-11 14:35:00,295.98,296.12,295.95,296.03,8646.0,295.98,296.12,295.95,296.03,8646.0
2022-07-11 14:40:00,296.04,296.31,295.92,296.19,10767.0,296.04,296.31,295.92,296.19,10767.0
2022-07-11 14:45:00,296.17,296.28,295.83,295.83,2905.0,296.17,296.28,295.83,295.83,2905.0
2022-07-11 14:50:00,295.73,295.77,295.41,295.62,10618.0,295.73,295.77,295.41,295.62,10618.0
2022-07-11 14:55:00,295.45,295.62,294.9,295.04,3992.0,295.45,295.62,294.9,295.04,3992.0
2022-07-11 15:00:00,295.05,295.21,293.89,293.99,10945.0,295.05,295.21,293.89,293.99,10945.0
2022-07-11 15:05:00,294.01,294.15,293.7,294.02,11943.0,294.01,294.15,293.7,294.02,11943.0
2022-07-11 15:10:00,294.07,294.29,294.01,294.29,4137.0,294.07,294.29,294.01,294.29,4137.0
2022-07-11 15:15:00,294.28,294.39,294.06,294.14,5735.0,294.28,294.39,294.06,294.14,5735.0
2022-07-11 15:20:00,293.98,294.1,293.9,294.0,8796.0,293.98,294.1,293.9,294.0,8796.0
2022-07-11 15:25:00,294.04,294.2,293.73,294.1,6362.0,294.04,294.2,293.73,294.1,6362.0
2022-07-11 15:30:00,294.11,294.11,293.88,294.0,9115.0,294.11,294.11,293.88,294.0,9115.0
2022-07-11 15:35:00,294.02,294.07,293.52,293.68,9997.0,294.02,294.07,293.52,293.68,9997.0
2022-07-11 15:40:00,293.7,294.29,293.7,294.04,11917.0,293.7,294.29,293.7,294.04,11917.0
2022-07-11 15:45:00,293.98,294.44,293.76,293.88,18131.0,293.98,294.44,293.76,293.88,18131.0
2022-07-11 15:50:00,293.81,293.94,293.45,293.82,19035.0,293.81,293.94,293.45,293.82,19035.0
2022-07-11 15:55:00,293.75,294.24,293.69,293.98,46952.0,293.75,294.24,293.69,293.98,46952.0
2022-07-12 09:30:00,294.53,294.65,292.09,293.57,34213.0,294.53,294.65,292.09,293.57,34213.0
2022-07-12 09:35:00,293.6,293.88,292.25,292.37,9796.0,293.6,293.88,292.25,292.37,9796.0
2022-07-12 09:40:00,292.44,292.54,290.02,290.02,7498.0,292.44,292.54,290.02,290.02,7498.0
2022-07-12 09:45:00,290.28,290.7,288.51,288.76,20997.0,290.28,290.7,288.51,288.76,20997.0
2022-07-12 09:50:00,288.7,289.18,287.0,287.81,35021.0,288.7,289.18,287.0,287.81,35021.0
2022-07-12 09:55:00,287.48,287.92,286.72,287.28,16643.0,287.48,287.92,286.72,287.28,16643.0
2022-07-12 10:00:00,287.09,287.09,285.01,285.34,26354.0,287.09,287.09,285.01,285.34,26354.0
2022-07-12 10:05:00,285.4,286.24,285.27,285.86,12742.0,285.4,286.24,285.27,285.86,12742.0
2022-07-12 10:10:00,285.9,285.9,283.58,283.74,28016.0,285.9,285.9,283.58,283.74,28016.0
2022-07-12 10:15:00,283.7,284.49,282.91,283.94,27671.0,283.7,284.49,282.91,283.94,27671.0
2022-07-12 10:20:00,283.96,285.33,283.85,285.0,11311.0,283.96,285.33,283.85,285.0,11311.0
2022-07-12 10:25:00,285.15,286.38,285.15,286.23,5410.0,285.15,286.38,285.15,286.23,5410.0
2022-07-12 10:30:00,285.99,286.68,285.63,286.68,5916.0,285.99,286.68,285.63,286.68,5916.0
2022-07-12 10:35:00,286.61,286.99,286.19,286.69,14867.0,286.61,286.99,286.19,286.69,14867.0
2022-07-12 10:40:00,286.68,287.52,286.61,287.45,4989.0,286.68,287.52,286.61,287.45,4989.0
2022-07-12 10:45:00,287.42,288.4,287.41,287.73,8502.0,287.42,288.4,287.41,287.73,8502.0
2022-07-12 10:50:00,287.74,288.08,287.58,287.85,12250.0,287.74,288.08,287.58,287.85,12250.0
2022-07-12 10:55:00,287.8,288.07,287.62,287.77,6856.0,287.8,288.07,287.62,287.77,6856.0
2022-07-12 11:00:00,287.86,288.72,287.33,288.1,9090.0,287.86,288.72,287.33,288.1,9090.0
2022-07-12 11:05:00,288.03,288.75,288.02,288.62,12289.0,288.03,288.75,288.02,288.62,12289.0
2022-07-12 11:10:00,288.76,289.41,288.76,289.27,8139.0,288.76,289.41,288.76,289.27,8139.0
2022-07-12 11:15:00,289.23,289.26,288.25,288.38,6363.0,289.23,289.26,288.25,288.38,6363.0
2022-07-12 11:20:00,288.32,288.6,288.06,288.58,5093.0,288.32,288.6,288.06,288.58,5093.0
2022-07-12 11:25:00,288.66,289.11,288.54,289.11,3768.0,288.66,289.11,288.54,289.11,3768.0
2022-07-12 11:30:00,289.13,289.22,288.74,288.77,6924.0,289.13,289.22,288.74,288.77,6924.0
2022-07-12 11:35:00,288.86,288.88,288.12,288.3,9078.0,288.86,288.88,288.12,288.3,9078.0
2022-07-12 11:40:00,288.28,288.43,288.0,288.22,5100.0,288.28,288.43,288.0,288.22,5100.0
2022-07-12 11:45:00,288.16,288.32,288.01,288.1,5147.0,288.16,288.32,288.01,288.1,5147.0
2022-07-12 11:50:00,288.09,288.09,287.65,287.77,2478.0,288.09,288.09,287.65,287.77,2478.0
2022-07-12 11:55:00,287.69,288.61,287.69,288.44,4597.0,287.69,288.61,287.69,288.44,4597.0
2022-07-12 12:00:00,288.34,288.97,288.25,288.57,3205.0,288.34,288.97,288.25,288.57,3205.0
2022-07-12 12:05:00,288.39,288.66,287.92,287.92,3748.0,288.39,288.66,287.92,287.92,3748.0
2022-07-12 12:10:00,288.16,288.67,288.16,288.35,3420.0,288.16,288.67,288.16,288.35,3420.0
2022-07-12 12:15:00,288.34,289.04,288.15,288.94,3515.0,288.34,289.04,288.15,288.94,3515.0
2022-07-12 12:20:00,288.9,288.9,288.56,288.87,2800.0,288.9,288.9,288.56,288.87,2800.0
2022-07-12 12:25:00,288.74,289.47,288.73,289.47,2148.0,288.74,289.47,288.73,289.47,2148.0
2022-07-12 12:30:00,289.61,289.68,289.32,289.44,4511.0,289.61,289.68,289.32,289.44,4511.0
2022-07-12 12:35:00,289.47,289.53,289.14,289.3,2950.0,289.47,289.53,289.14,289.3,2950.0
2022-07-12 12:40:00,289.29,289.63,289.2,289.35,2705.0,289.29,289.63,289.2,289.35,2705.0
2022-07-12 12:45:00,289.47,289.54,289.15,289.16,2100.0,289.47,289.54,289.15,289.16,2100.0
2022-07-12 12:50:00,289.19,289.93,289.14,289.93,3090.0,289.19,289.93,289.14,289.93,3090.0
2022-07-12 12:55:00,290.0,290.27,289.97,290.1,1756.0,290.0,290.27,289.97,290.1,1756.0
2022-07-12 13:00:00,290.05,290.45,289.77,290.02,4921.0,290.05,290.45,289.77,290.02,4921.0
2022-07-12 13:05:00,289.92,290.12,289.89,289.92,2908.0,289.92,290.12,289.89,289.92,2908.0
2022-07-12 13:10:00,289.9,289.9,289.51,289.72,7616.0,289.9,289.9,289.51,289.72,7616.0
2022-07-12 13:15:00,289.79,290.13,289.78,289.84,3959.0,289.79,290.13,289.78,289.84,3959.0
2022-07-12 13:20:00,289.85,289.85,289.43,289.56,3631.0,289.85,289.85,289.43,289.56,3631.0
2022-07-12 13:25:00,289.57,290.06,289.45,289.9,5675.0,289.57,290.06,289.45,289.9,5675.0
2022-07-12 13:30:00,289.89,290.01,289.66,289.82,4588.0,289.89,290.01,289.66,289.82,4588.0
2022-07-12 13:35:00,289.82,289.82,289.59,289.6,2850.0,289.82,289.82,289.59,289.6,2850.0
2022-07-12 13:40:00,289.63,289.81,289.57,289.69,5878.0,289.63,289.81,289.57,289.69,5878.0
2022-07-12 13:45:00,289.72,289.72,289.3,289.49,2804.0,289.72,289.72,289.3,289.49,2804.0
2022-07-12 13:50:00,289.3,289.7,289.3,289.7,2889.0,289.3,289.7,289.3,289.7,2889.0
2022-07-12 13:55:00,289.82,289.89,289.2,289.33,4284.0,289.82,289.89,289.2,289.33,4284.0
2022-07-12 14:00:00,289.34,289.6,289.22,289.37,5659.0,289.34,289.6,289.22,289.37,5659.0
2022-07-12 14:05:00,289.32,289.37,289.22,289.27,1430.0,289.32,289.37,289.22,289.27,1430.0
2022-07-12 14:10:00,289.32,290.07,289.32,290.07,2390.0,289.32,290.07,289.32,290.07,2390.0
2022-07-12 14:15:00,289.91,290.29,289.91,290.21,4728.0,289.91,290.29,289.91,290.21,4728.0
2022-07-12 14:20:00,290.19,290.3,290.13,290.3,2381.0,290.19,290.3,290.13,290.3,2381.0
2022-07-12 14:25:00,290.31,290.36,290.07,290.33,5782.0,290.31,290.36,290.07,290.33,5782.0
2022-07-12 14:30:00,290.46,290.73,290.35,290.59,6910.0,290.46,290.73,290.35,290.59,6910.0
2022-07-12 14:35:00,290.61,290.94,290.61,290.9,2500.0,290.61,290.94,290.61,290.9,2500.0
2022-07-12 14:40:00,290.75,290.75,290.27,290.28,2999.0,290.75,290.75,290.27,290.28,2999.0
2022-07-12 14:45:00,290.41,290.8,290.39,290.68,2873.0,290.41,290.8,290.39,290.68,2873.0
2022-07-12 14:50:00,290.69,290.72,290.27,290.5,2735.0,290.69,290.72,290.27,290.5,2735.0
2022-07-12 14:55:00,290.5,290.61,290.42,290.49,4423.0,290.5,290.61,290.42,290.49,4423.0
2022-07-12 15:00:00,290.44,290.44,289.33,289.41,6015.0,290.44,290.44,289.33,289.41,6015.0
2022-07-12 15:05:00,289.39,289.43,288.54,288.61,6479.0,289.39,289.43,288.54,288.61,6479.0
2022-07-12 15:10:00,288.69,288.9,288.47,288.86,5212.0,288.69,288.9,288.47,288.86,5212.0
2022-07-12 15:15:00,288.87,288.87,288.57,288.69,3235.0,288.87,288.87,288.57,288.69,3235.0
2022-07-12 15:20:00,288.74,289.0,288.36,288.84,15060.0,288.74,289.0,288.36,288.84,15060.0
2022-07-12 15:25:00,288.79,288.85,288.39,288.67,9214.0,288.79,288.85,288.39,288.67,9214.0
2022-07-12 15:30:00,288.7,289.05,288.56,288.56,14880.0,288.7,289.05,288.56,288.56,14880.0
2022-07-12 15:35:00,288.51,288.78,288.42,288.71,12004.0,288.51,288.78,288.42,288.71,12004.0
2022-07-12 15:40:00,288.75,289.17,288.51,289.1,21246.0,288.75,289.17,288.51,289.1,21246.0
2022-07-12 15:45:00,289.18,289.81,289.16,289.66,10274.0,289.18,289.81,289.16,289.66,10274.0
2022-07-12 15:50:00,289.48,290.62,289.44,290.32,25144.0,289.48,290.62,289.44,290.32,25144.0
2022-07-12 15:55:00,290.32,290.43,289.93,290.01,57856.0,290.32,290.43,289.93,290.01,57856.0
2022-07-13 09:30:00,288.11,293.87,287.88,292.12,44222.0,288.11,293.87,287.88,292.12,44222.0
2022-07-13 09:35:00,292.32,294.6,292.32,294.6,13739.0,292.32,294.6,292.32,294.6,13739.0
2022-07-13 09:40:00,294.13,294.58,292.85,292.85,6348.0,294.13,294.58,292.85,292.85,6348.0
2022-07-13 09:45:00,293.54,293.63,291.78,293.22,7922.0,293.54,293.63,291.78,293.22,7922.0
2022-07-13 09:50:00,293.2,293.79,292.95,293.27,5137.0,293.2,293.79,292.95,293.27,5137.0
2022-07-13 09:55:00,293.44,293.45,292.84,292.93,4745.0,293.44,293.45,292.84,292.93,4745.0
2022-07-13 10:00:00,292.69,292.69,291.42,291.68,9496.0,292.69,292.69,291.42,291.68,9496.0
2022-07-13 10:05:00,291.67,291.67,290.43,290.9,6334.0,291.67,291.67,290.43,290.9,6334.0
2022-07-13 10:10:00,290.76,291.42,290.46,291.17,4765.0,290.76,291.42,290.46,291.17,4765.0
2022-07-13 10:15:00,291.18,292.27,291.15,291.19,6308.0,291.18,292.27,291.15,291.19,6308.0
2022-07-13 10:20:00,291.03,291.78,290.73,290.95,10916.0,291.03,291.78,290.73,290.95,10916.0
2022-07-13 10:25:00,290.81,291.46,290.81,291.41,3228.0,290.81,291.46,290.81,291.41,3228.0
2022-07-13 10:30:00,291.29,292.4,290.95,291.76,4769.0,291.29,292.4,290.95,291.76,4769.0
2022-07-13 10:35:00,291.79,291.82,291.19,291.4,11211.0,291.79,291.82,291.19,291.4,11211.0
2022-07-13 10:40:00,291.39,292.08,291.32,292.08,18494.0,291.39,292.08,291.32,292.08,18494.0
2022-07-13 10:45:00,292.29,292.81,292.22,292.42,7524.0,292.29,292.81,292.22,292.42,7524.0
2022-07-13 10:50:00,292.46,292.75,291.67,291.89,3935.0,292.46,292.75,291.67,291.89,3935.0
2022-07-13 10:55:00,291.63,292.2,291.42,291.45,5781.0,291.63,292.2,291.42,291.45,5781.0
2022-07-13 11:00:00,291.64,291.82,291.43,291.73,7140.0,291.64,291.82,291.43,291.73,7140.0
2022-07-13 11:05:00,291.6,292.07,291.01,291.01,4592.0,291.6,292.07,291.01,291.01,4592.0
2022-07-13 11:10:00,290.83,291.14,290.53,290.53,7314.0,290.83,291.14,290.53,290.53,7314.0
2022-07-13 11:15:00,290.69,290.96,290.26,290.28,6962.0,290.69,290.96,290.26,290.28,6962.0
2022-07-13 11:20:00,290.32,290.37,289.96,290.04,3962.0,290.32,290.37,289.96,290.04,3962.0
2022-07-13 11:25:00,289.77,289.77,289.3,289.44,7130.0,289.77,289.77,289.3,289.44,7130.0
2022-07-13 11:30:00,289.33,289.55,288.91,289.01,7794.0,289.33,289.55,288.91,289.01,7794.0
2022-07-13 11:35:00,288.98,289.35,288.66,289.23,3637.0,288.98,289.35,288.66,289.23,3637.0
2022-07-13 11:40:00,289.32,289.6,289.1,289.11,3582.0,289.32,289.6,289.1,289.11,3582.0
2022-07-13 11:45:00,288.96,289.09,288.66,289.09,4534.0,288.96,289.09,288.66,289.09,4534.0
2022-07-13 11:50:00,289.16,289.62,289.14,289.49,2821.0,289.16,289.62,289.14,289.49,2821.0
2022-07-13 11:55:00,289.59,289.67,289.28,289.31,3431.0,289.59,289.67,289.28,289.31,3431.0
2022-07-13 12:00:00,289.41,289.81,289.28,289.81,3253.0,289.41,289.81,289.28,289.81,3253.0
2022-07-13 12:05:00,289.81,289.82,289.57,289.82,1708.0,289.81,289.82,289.57,289.82,1708.0
2022-07-13 12:10:00,289.61,289.84,289.61,289.66,2719.0,289.61,289.84,289.61,289.66,2719.0
2022-07-13 12:15:00,289.44,289.66,289.32,289.43,2365.0,289.44,289.66,289.32,289.43,2365.0
2022-07-13 12:20:00,289.45,289.83,289.37,289.83,3100.0,289.45,289.83,289.37,289.83,3100.0
2022-07-13 12:25:00,290.0,290.3,290.0,290.26,1229.0,290.0,290.3,290.0,290.26,1229.0
2022-07-13 12:30:00,290.1,290.45,290.1,290.33,1753.0,290.1,290.45,290.1,290.33,1753.0
2022-07-13 12:35:00,290.19,290.34,290.17,290.3,1594.0,290.19,290.34,290.17,290.3,1594.0
2022-07-13 12:40:00,290.23,290.31,290.05,290.31,1900.0,290.23,290.31,290.05,290.31,1900.0
2022-07-13 12:45:00,290.35,290.58,290.32,290.58,1600.0,290.35,290.58,290.32,290.58,1600.0
2022-07-13 12:50:00,290.46,291.04,290.46,291.01,3060.0,290.46,291.04,290.46,291.01,3060.0
2022-07-13 12:55:00,290.83,291.26,290.77,291.26,2076.0,290.83,291.26,290.77,291.26,2076.0
2022-07-13 13:00:00,291.21,291.98,291.1,291.59,5164.0,291.21,291.98,291.1,291.59,5164.0
2022-07-13 13:05:00,291.6,291.68,291.28,291.28,2563.0,291.6,291.68,291.28,291.28,2563.0
2022-07-13 13:10:00,291.33,291.65,291.31,291.55,1965.0,291.33,291.65,291.31,291.55,1965.0
2022-07-13 13:15:00,291.49,291.49,290.55,290.68,3289.0,291.49,291.49,290.55,290.68,3289.0
2022-07-13 13:20:00,290.76,290.91,290.58,290.91,1000.0,290.76,290.91,290.58,290.91,1000.0
2022-07-13 13:25:00,290.9,290.91,290.66,290.86,2444.0,290.9,290.91,290.66,290.86,2444.0
2022-07-13 13:30:00,290.93,290.93,290.59,290.68,1208.0,290.93,290.93,290.59,290.68,1208.0
2022-07-13 13:35:00,290.57,290.72,290.48,290.59,3035.0,290.57,290.72,290.48,290.59,3035.0
2022-07-13 13:40:00,290.56,290.64,290.36,290.43,2643.0,290.56,290.64,290.36,290.43,2643.0
2022-07-13 13:45:00,290.52,290.72,290.48,290.62,2471.0,290.52,290.72,290.48,290.62,2471.0
2022-07-13 13:50:00,290.63,290.63,290.37,290.45,1300.0,290.63,290.63,290.37,290.45,1300.0
2022-07-13 13:55:00,290.37,290.55,290.18,290.53,2414.0,290.37,290.55,290.18,290.53,2414.0
2022-07-13 14:00:00,290.33,290.34,289.03,289.03,3215.0,290.33,290.34,289.03,289.03,3215.0
2022-07-13 14:05:00,289.16,289.75,289.16,289.59,3337.0,289.16,289.75,289.16,289.59,3337.0
2022-07-13 14:10:00,289.61,289.99,289.61,289.97,2528.0,289.61,289.99,289.61,289.97,2528.0
2022-07-13 14:15:00,289.95,290.32,289.7,290.32,2832.0,289.95,290.32,289.7,290.32,2832.0
2022-07-13 14:20:00,289.98,290.43,289.95,290.25,2265.0,289.98,290.43,289.95,290.25,2265.0
2022-07-13 14:25:00,290.31,290.55,290.2,290.52,2595.0,290.31,290.55,290.2,290.52,2595.0
2022-07-13 14:30:00,290.66,290.91,290.64,290.81,2914.0,290.66,290.91,290.64,290.81,2914.0
2022-07-13 14:35:00,290.79,290.95,290.65,290.88,4449.0,290.79,290.95,290.65,290.88,4449.0
2022-07-13 14:40:00,290.98,291.18,290.86,290.91,4849.0,290.98,291.18,290.86,290.91,4849.0
2022-07-13 14:45:00,291.0,291.09,290.7,290.7,3877.0,291.0,291.09,290.7,290.7,3877.0
2022-07-13 14:50:00,290.82,290.89,290.5,290.5,2090.0,290.82,290.89,290.5,290.5,2090.0
2022-07-13 14:55:00,290.58,291.01,290.22,290.99,7870.0,290.58,291.01,290.22,290.99,7870.0
2022-07-13 15:00:00,290.87,290.95,290.67,290.87,2306.0,290.87,290.95,290.67,290.87,2306.0
2022-07-13 15:05:00,290.91,291.04,290.48,290.61,5482.0,290.91,291.04,290.48,290.61,5482.0
2022-07-13 15:10:00,290.62,291.15,290.58,290.95,3841.0,290.62,291.15,290.58,290.95,3841.0
2022-07-13 15:15:00,290.94,291.04,290.78,290.93,4456.0,290.94,291.04,290.78,290.93,4456.0
2022-07-13 15:20:00,290.86,290.89,290.46,290.59,4285.0,290.86,290.89,290.46,290.59,4285.0
2022-07-13 15:25:00,290.47,290.47,289.94,290.26,4427.0,290.47,290.47,289.94,290.26,4427.0
2022-07-13 15:30:00,290.14,290.22,289.62,289.62,3880.0,290.14,290.22,289.62,289.62,3880.0
2022-07-13 15:35:00,289.55,289.95,289.37,289.93,4828.0,289.55,289.95,289.37,289.93,4828.0
2022-07-13 15:40:00,289.92,289.93,289.48,289.64,5045.0,289.92,289.93,289.48,289.64,5045.0
2022-07-13 15:45:00,289.52,289.8,289.32,289.8,6764.0,289.52,289.8,289.32,289.8,6764.0
2022-07-13 15:50:00,289.47,289.82,289.47,289.69,19171.0,289.47,289.82,289.47,289.69,19171.0
2022-07-13 15:55:00,289.59,289.59,288.68,288.72,49020.0,289.59,289.59,288.68,288.72,49020.0
2022-07-14 09:30:00,285.92,285.92,283.05,283.72,33315.0,285.92,285.92,283.05,283.72,33315.0
2022-07-14 09:35:00,283.75,284.39,282.39,284.17,9442.0,283.75,284.39,282.39,284.17,9442.0
2022-07-14 09:40:00,284.19,285.44,283.42,284.18,7444.0,284.19,285.44,283.42,284.18,7444.0
2022-07-14 09:45:00,283.84,284.54,283.44,284.47,6927.0,283.84,284.54,283.44,284.47,6927.0
2022-07-14 09:50:00,283.99,284.29,282.6,283.63,7669.0,283.99,284.29,282.6,283.63,7669.0
2022-07-14 09:55:00,283.52,284.33,283.03,283.37,4272.0,283.52,284.33,283.03,283.37,4272.0
2022-07-14 10:00:00,283.36,283.52,282.53,283.13,23251.0,283.36,283.52,282.53,283.13,23251.0
2022-07-14 10:05:00,283.25,283.84,283.11,283.49,6902.0,283.25,283.84,283.11,283.49,6902.0
2022-07-14 10:10:00,283.19,283.45,282.98,283.16,10790.0,283.19,283.45,282.98,283.16,10790.0
2022-07-14 10:15:00,283.29,283.85,283.15,283.83,11510.0,283.29,283.85,283.15,283.83,11510.0
2022-07-14 10:20:00,283.57,283.7,283.04,283.31,8477.0,283.57,283.7,283.04,283.31,8477.0
2022-07-14 10:25:00,283.41,283.57,282.77,282.86,9009.0,283.41,283.57,282.77,282.86,9009.0
2022-07-14 10:30:00,282.88,283.01,282.25,282.76,4806.0,282.88,283.01,282.25,282.76,4806.0
2022-07-14 10:35:00,283.01,283.29,282.59,282.72,1800.0,283.01,283.29,282.59,282.72,1800.0
2022-07-14 10:40:00,282.63,283.71,282.63,283.38,4458.0,282.63,283.71,282.63,283.38,4458.0
2022-07-14 10:45:00,283.3,283.79,283.07,283.69,3525.0,283.3,283.79,283.07,283.69,3525.0
2022-07-14 10:50:00,283.69,283.69,283.05,283.38,4371.0,283.69,283.69,283.05,283.38,4371.0
2022-07-14 10:55:00,283.28,283.28,282.36,282.36,3119.0,283.28,283.28,282.36,282.36,3119.0
2022-07-14 11:00:00,282.57,283.19,282.55,282.96,4222.0,282.57,283.19,282.55,282.96,4222.0
2022-07-14 11:05:00,283.09,283.71,282.84,283.71,3294.0,283.09,283.71,282.84,283.71,3294.0
2022-07-14 11:10:00,283.78,283.87,283.21,283.53,5247.0,283.78,283.87,283.21,283.53,5247.0
2022-07-14 11:15:00,283.56,284.26,283.56,284.26,5442.0,283.56,284.26,283.56,284.26,5442.0
2022-07-14 11:20:00,284.23,284.48,283.83,283.97,4040.0,284.23,284.48,283.83,283.97,4040.0
2022-07-14 11:25:00,284.0,284.13,283.56,284.13,4765.0,284.0,284.13,283.56,284.13,4765.0
2022-07-14 11:30:00,284.35,284.73,284.28,284.44,3401.0,284.35,284.73,284.28,284.44,3401.0
2022-07-14 11:35:00,284.5,285.08,284.49,284.54,4438.0,284.5,285.08,284.49,284.54,4438.0
2022-07-14 11:40:00,284.56,285.95,284.56,285.64,7703.0,284.56,285.95,284.56,285.64,7703.0
2022-07-14 11:45:00,285.79,285.79,285.14,285.28,2850.0,285.79,285.79,285.14,285.28,2850.0
2022-07-14 11:50:00,285.09,285.49,285.02,285.43,4467.0,285.09,285.49,285.02,285.43,4467.0
2022-07-14 11:55:00,285.11,285.26,284.92,285.19,2267.0,285.11,285.26,284.92,285.19,2267.0
2022-07-14 12:00:00,285.24,285.42,285.18,285.38,2500.0,285.24,285.42,285.18,285.38,2500.0
2022-07-14 12:05:00,285.37,285.83,285.3,285.48,5233.0,285.37,285.83,285.3,285.48,5233.0
2022-07-14 12:10:00,285.53,285.65,284.96,285.04,3333.0,285.53,285.65,284.96,285.04,3333.0
2022-07-14 12:15:00,285.08,285.24,284.72,284.82,2246.0,285.08,285.24,284.72,284.82,2246.0
2022-07-14 12:20:00,284.77,285.03,284.7,284.75,1800.0,284.77,285.03,284.7,284.75,1800.0
2022-07-14 12:25:00,284.73,284.86,284.35,284.35,3422.0,284.73,284.86,284.35,284.35,3422.0
2022-07-14 12:30:00,284.38,284.47,284.12,284.12,2010.0,284.38,284.47,284.12,284.12,2010.0
2022-07-14 12:35:00,284.17,284.27,283.96,284.26,2700.0,284.17,284.27,283.96,284.26,2700.0
2022-07-14 12:40:00,284.2,284.33,284.08,284.19,3107.0,284.2,284.33,284.08,284.19,3107.0
2022-07-14 12:45:00,284.25,284.4,283.68,283.76,4100.0,284.25,284.4,283.68,283.76,4100.0
2022-07-14 12:50:00,283.59,283.85,283.53,283.74,4063.0,283.59,283.85,283.53,283.74,4063.0
2022-07-14 12:55:00,283.62,283.78,283.44,283.78,1518.0,283.62,283.78,283.44,283.78,1518.0
2022-07-14 13:00:00,283.84,283.84,283.25,283.54,3700.0,283.84,283.84,283.25,283.54,3700.0
2022-07-14 13:05:00,283.43,283.93,283.28,283.93,4736.0,283.43,283.93,283.28,283.93,4736.0
2022-07-14 13:10:00,283.57,283.78,283.48,283.77,2583.0,283.57,283.78,283.48,283.77,2583.0
2022-07-14 13:15:00,283.73,284.45,283.61,284.45,4900.0,283.73,284.45,283.61,284.45,4900.0
2022-07-14 13:20:00,284.33,284.44,284.1,284.13,2700.0,284.33,284.44,284.1,284.13,2700.0
2022-07-14 13:25:00,284.22,284.65,284.2,284.65,4164.0,284.22,284.65,284.2,284.65,4164.0
2022-07-14 13:30:00,284.51,284.51,283.92,284.05,1700.0,284.51,284.51,283.92,284.05,1700.0
2022-07-14 13:35:00,284.08,284.55,284.01,284.44,3100.0,284.08,284.55,284.01,284.44,3100.0
2022-07-14 13:40:00,284.51,284.75,284.43,284.57,3306.0,284.51,284.75,284.43,284.57,3306.0
2022-07-14 13:45:00,284.53,284.58,284.07,284.13,3457.0,284.53,284.58,284.07,284.13,3457.0
2022-07-14 13:50:00,284.15,284.32,283.88,284.25,4167.0,284.15,284.32,283.88,284.25,4167.0
2022-07-14 13:55:00,284.31,284.43,283.75,283.8,7434.0,284.31,284.43,283.75,283.8,7434.0
2022-07-14 14:00:00,283.8,284.31,283.76,284.26,3961.0,283.8,284.31,283.76,284.26,3961.0
2022-07-14 14:05:00,284.34,284.49,284.29,284.34,2388.0,284.34,284.49,284.29,284.34,2388.0
2022-07-14 14:10:00,284.41,284.61,284.21,284.59,8045.0,284.41,284.61,284.21,284.59,8045.0
2022-07-14 14:15:00,284.41,285.13,284.39,285.13,2100.0,284.41,285.13,284.39,285.13,2100.0
2022-07-14 14:20:00,285.47,285.9,285.41,285.59,5454.0,285.47,285.9,285.41,285.59,5454.0
2022-07-14 14:25:00,285.75,286.26,285.52,286.11,4228.0,285.75,286.26,285.52,286.11,4228.0
2022-07-14 14:30:00,286.0,286.0,285.62,285.81,4566.0,286.0,286.0,285.62,285.81,4566.0
2022-07-14 14:35:00,285.88,286.21,285.8,286.21,2852.0,285.88,286.21,285.8,286.21,2852.0
2022-07-14 14:40:00,285.93,286.09,285.46,285.47,4733.0,285.93,286.09,285.46,285.47,4733.0
2022-07-14 14:45:00,285.39,285.65,285.3,285.62,4726.0,285.39,285.65,285.3,285.62,4726.0
2022-07-14 14:50:00,285.63,286.29,285.52,286.21,4172.0,285.63,286.29,285.52,286.21,4172.0
2022-07-14 14:55:00,286.27,286.92,286.27,286.78,2079.0,286.27,286.92,286.27,286.78,2079.0
2022-07-14 15:00:00,286.81,286.9,286.23,286.24,5733.0,286.81,286.9,286.23,286.24,5733.0
2022-07-14 15:05:00,286.23,286.27,285.92,285.92,1900.0,286.23,286.27,285.92,285.92,1900.0
2022-07-14 15:10:00,285.83,286.28,285.67,286.17,5486.0,285.83,286.28,285.67,286.17,5486.0
2022-07-14 15:15:00,286.13,286.18,285.87,286.17,3925.0,286.13,286.18,285.87,286.17,3925.0
2022-07-14 15:20:00,286.15,286.36,285.99,286.18,9574.0,286.15,286.36,285.99,286.18,9574.0
2022-07-14 15:25:00,286.18,286.51,286.04,286.37,5751.0,286.18,286.51,286.04,286.37,5751.0
2022-07-14 15:30:00,286.5,286.5,285.95,285.96,11534.0,286.5,286.5,285.95,285.96,11534.0
2022-07-14 15:35:00,286.02,286.02,285.73,285.85,6100.0,286.02,286.02,285.73,285.85,6100.0
2022-07-14 15:40:00,285.77,286.0,285.67,285.74,7165.0,285.77,286.0,285.67,285.74,7165.0
2022-07-14 15:45:00,285.73,285.86,285.18,285.68,9214.0,285.73,285.86,285.18,285.68,9214.0
2022-07-14 15:50:00,285.75,286.25,285.61,286.21,18524.0,285.75,286.25,285.61,286.21,18524.0
2022-07-14 15:55:00,286.14,286.35,285.86,286.2,47639.0,286.14,286.35,285.86,286.2,47639.0
2022-07-15 09:30:00,286.08,286.44,285.09,285.46,78201.0,286.08,286.44,285.09,285.46,78201.0
2022-07-15 09:35:00,285.42,286.02,285.14,285.14,4391.0,285.42,286.02,285.14,285.14,4391.0
2022-07-15 09:40:00,285.39,285.73,284.93,285.31,7755.0,285.39,285.73,284.93,285.31,7755.0
2022-07-15 09:45:00,285.34,286.82,285.19,286.38,13205.0,285.34,286.82,285.19,286.38,13205.0
2022-07-15 09:50:00,286.5,287.71,286.25,287.56,15968.0,286.5,287.71,286.25,287.56,15968.0
2022-07-15 09:55:00,287.79,288.3,287.28,287.62,10299.0,287.79,288.3,287.28,287.62,10299.0
2022-07-15 10:00:00,287.91,290.27,287.27,289.26,15186.0,287.91,290.27,287.27,289.26,15186.0
2022-07-15 10:05:00,289.07,289.56,288.57,288.84,9116.0,289.07,289.56,288.57,288.84,9116.0
2022-07-15 10:10:00,289.01,289.44,288.93,289.16,6409.0,289.01,289.44,288.93,289.16,6409.0
2022-07-15 10:15:00,289.12,289.34,288.74,288.94,7891.0,289.12,289.34,288.74,288.94,7891.0
2022-07-15 10:20:00,288.73,289.01,288.11,288.92,5133.0,288.73,289.01,288.11,288.92,5133.0
2022-07-15 10:25:00,288.91,290.15,288.73,290.15,6290.0,288.91,290.15,288.73,290.15,6290.0
2022-07-15 10:30:00,290.19,290.99,289.84,290.75,16150.0,290.19,290.99,289.84,290.75,16150.0
2022-07-15 10:35:00,290.75,291.27,290.58,291.06,20697.0,290.75,291.27,290.58,291.06,20697.0
2022-07-15 10:40:00,291.19,291.51,290.79,291.44,10527.0,291.19,291.51,290.79,291.44,10527.0
2022-07-15 10:45:00,291.36,291.76,290.84,291.63,7170.0,291.36,291.76,290.84,291.63,7170.0
2022-07-15 10:50:00,291.56,291.72,291.11,291.11,5661.0,291.56,291.72,291.11,291.11,5661.0
2022-07-15 10:55:00,291.11,291.89,291.11,291.53,6255.0,291.11,291.89,291.11,291.53,6255.0
2022-07-15 11:00:00,291.38,291.49,290.41,290.41,4273.0,291.38,291.49,290.41,290.41,4273.0
2022-07-15 11:05:00,290.3,290.38,290.15,290.31,3625.0,290.3,290.38,290.15,290.31,3625.0
2022-07-15 11:10:00,290.36,291.06,290.35,290.75,3768.0,290.36,291.06,290.35,290.75,3768.0
2022-07-15 11:15:00,290.73,290.91,290.31,290.49,2313.0,290.73,290.91,290.31,290.49,2313.0
2022-07-15 11:20:00,290.34,290.41,290.17,290.17,1600.0,290.34,290.41,290.17,290.17,1600.0
2022-07-15 11:25:00,290.1,290.29,289.99,290.07,4477.0,290.1,290.29,289.99,290.07,4477.0
2022-07-15 11:30:00,290.15,290.42,289.72,290.06,6966.0,290.15,290.42,289.72,290.06,6966.0
2022-07-15 11:35:00,290.2,290.42,290.01,290.42,3307.0,290.2,290.42,290.01,290.42,3307.0
2022-07-15 11:40:00,290.35,290.6,290.14,290.46,2304.0,290.35,290.6,290.14,290.46,2304.0
2022-07-15 11:45:00,290.22,290.67,290.2,290.2,5985.0,290.22,290.67,290.2,290.2,5985.0
2022-07-15 11:50:00,290.32,290.32,289.66,289.93,3225.0,290.32,290.32,289.66,289.93,3225.0
2022-07-15 11:55:00,289.69,289.96,289.45,289.9,3519.0,289.69,289.96,289.45,289.9,3519.0
2022-07-15 12:00:00,289.82,290.42,289.82,290.4,3149.0,289.82,290.42,289.82,290.4,3149.0
2022-07-15 12:05:00,290.35,290.53,289.96,289.98,5264.0,290.35,290.53,289.96,289.98,5264.0
2022-07-15 12:10:00,290.0,290.27,289.91,290.13,3232.0,290.0,290.27,289.91,290.13,3232.0
2022-07-15 12:15:00,290.23,290.5,290.18,290.33,5830.0,290.23,290.5,290.18,290.33,5830.0
2022-07-15 12:20:00,290.25,290.31,290.03,290.28,1400.0,290.25,290.31,290.03,290.28,1400.0
2022-07-15 12:25:00,290.3,290.59,290.22,290.46,2500.0,290.3,290.59,290.22,290.46,2500.0
2022-07-15 12:30:00,290.37,290.43,290.08,290.09,1900.0,290.37,290.43,290.08,290.09,1900.0
2022-07-15 12:35:00,290.13,290.43,290.06,290.42,1934.0,290.13,290.43,290.06,290.42,1934.0
2022-07-15 12:40:00,290.36,291.35,290.25,291.17,3355.0,290.36,291.35,290.25,291.17,3355.0
2022-07-15 12:45:00,291.2,291.4,291.14,291.22,2080.0,291.2,291.4,291.14,291.22,2080.0
2022-07-15 12:50:00,291.08,291.09,290.65,290.78,2756.0,291.08,291.09,290.65,290.78,2756.0
2022-07-15 12:55:00,290.66,291.24,290.66,291.09,2931.0,290.66,291.24,290.66,291.09,2931.0
2022-07-15 13:00:00,291.09,291.75,291.09,291.75,6700.0,291.09,291.75,291.09,291.75,6700.0
2022-07-15 13:05:00,291.84,292.16,291.81,292.11,5399.0,291.84,292.16,291.81,292.11,5399.0
2022-07-15 13:10:00,292.14,292.26,292.11,292.23,2750.0,292.14,292.26,292.11,292.23,2750.0
2022-07-15 13:15:00,292.12,292.45,292.06,292.26,5626.0,292.12,292.45,292.06,292.26,5626.0
2022-07-15 13:20:00,292.24,292.35,292.07,292.14,2720.0,292.24,292.35,292.07,292.14,2720.0
2022-07-15 13:25:00,292.24,292.67,292.24,292.61,5373.0,292.24,292.67,292.24,292.61,5373.0
2022-07-15 13:30:00,292.58,292.72,292.55,292.72,3980.0,292.58,292.72,292.55,292.72,3980.0
2022-07-15 13:35:00,292.74,292.9,292.69,292.77,7889.0,292.74,292.9,292.69,292.77,7889.0
2022-07-15 13:40:00,292.72,292.72,292.2,292.38,3411.0,292.72,292.72,292.2,292.38,3411.0
2022-07-15 13:45:00,292.44,292.45,292.09,292.34,3789.0,292.44,292.45,292.09,292.34,3789.0
2022-07-15 13:50:00,292.34,292.42,291.6,291.6,4447.0,292.34,292.42,291.6,291.6,4447.0
2022-07-15 13:55:00,291.64,292.17,291.58,292.08,3467.0,291.64,292.17,291.58,292.08,3467.0
2022-07-15 14:00:00,292.18,292.19,291.73,291.91,11476.0,292.18,292.19,291.73,291.91,11476.0
2022-07-15 14:05:00,291.91,292.29,291.85,292.25,5630.0,291.91,292.29,291.85,292.25,5630.0
2022-07-15 14:10:00,292.19,292.19,291.93,292.0,2389.0,292.19,292.19,291.93,292.0,2389.0
2022-07-15 14:15:00,292.02,292.38,291.85,292.38,4830.0,292.02,292.38,291.85,292.38,4830.0
2022-07-15 14:20:00,292.36,292.41,291.63,291.82,2630.0,292.36,292.41,291.63,291.82,2630.0
2022-07-15 14:25:00,291.82,292.33,291.73,292.33,3997.0,291.82,292.33,291.73,292.33,3997.0
2022-07-15 14:30:00,292.29,292.32,292.04,292.09,2744.0,292.29,292.32,292.04,292.09,2744.0
2022-07-15 14:35:00,292.16,292.22,291.99,292.01,3932.0,292.16,292.22,291.99,292.01,3932.0
2022-07-15 14:40:00,291.96,292.44,291.9,292.39,5994.0,291.96,292.44,291.9,292.39,5994.0
2022-07-15 14:45:00,292.39,292.42,292.22,292.35,2100.0,292.39,292.42,292.22,292.35,2100.0
2022-07-15 14:50:00,292.48,292.73,292.37,292.46,5357.0,292.48,292.73,292.37,292.46,5357.0
2022-07-15 14:55:00,292.39,292.39,292.11,292.11,3969.0,292.39,292.39,292.11,292.11,3969.0
2022-07-15 15:00:00,291.96,291.99,291.59,291.99,4426.0,291.96,291.99,291.59,291.99,4426.0
2022-07-15 15:05:00,291.9,292.24,291.9,292.24,2577.0,291.9,292.24,291.9,292.24,2577.0
2022-07-15 15:10:00,292.2,292.35,292.0,292.22,3855.0,292.2,292.35,292.0,292.22,3855.0
2022-07-15 15:15:00,292.25,292.28,291.91,292.15,6947.0,292.25,292.28,291.91,292.15,6947.0
2022-07-15 15:20:00,292.13,292.21,291.62,291.78,10025.0,292.13,292.21,291.62,291.78,10025.0
2022-07-15 15:25:00,291.77,292.25,291.7,292.19,6400.0,291.77,292.25,291.7,292.19,6400.0
2022-07-15 15:30:00,292.21,292.25,291.86,292.03,8204.0,292.21,292.25,291.86,292.03,8204.0
2022-07-15 15:35:00,292.03,292.5,292.02,292.39,14427.0,292.03,292.5,292.02,292.39,14427.0
2022-07-15 15:40:00,292.32,292.65,292.27,292.47,10515.0,292.32,292.65,292.27,292.47,10515.0
2022-07-15 15:45:00,292.46,292.55,292.27,292.3,14253.0,292.46,292.55,292.27,292.3,14253.0
2022-07-15 15:50:00,292.35,293.53,292.26,292.6,82213.0,292.35,293.53,292.26,292.6,82213.0
2022-07-15 15:55:00,292.61,293.41,292.21,292.85,111414.0,292.61,293.41,292.21,292.85,111414.0
2022-07-18 09:30:00,293.3,294.0,292.07,292.98,38889.0,293.3,294.0,292.07,292.98,38889.0
2022-07-18 09:35:00,292.39,293.02,292.01,292.92,10049.0,292.39,293.02,292.01,292.92,10049.0
2022-07-18 09:40:00,292.84,295.77,292.84,295.36,27669.0,292.84,295.77,292.84,295.36,27669.0
2022-07-18 09:45:00,295.37,295.42,293.5,294.42,11184.0,295.37,295.42,293.5,294.42,11184.0
2022-07-18 09:50:00,294.41,295.41,294.23,295.02,21617.0,294.41,295.41,294.23,295.02,21617.0
2022-07-18 09:55:00,295.11,295.11,292.36,292.73,12789.0,295.11,295.11,292.36,292.73,12789.0
2022-07-18 10:00:00,292.85,292.97,291.75,291.9,21230.0,292.85,292.97,291.75,291.9,21230.0
2022-07-18 10:05:00,291.74,293.75,291.67,293.75,12578.0,291.74,293.75,291.67,293.75,12578.0
2022-07-18 10:10:00,293.69,293.69,292.18,293.07,11595.0,293.69,293.69,292.18,293.07,11595.0
2022-07-18 10:15:00,292.93,293.09,292.44,293.01,3451.0,292.93,293.09,292.44,293.01,3451.0
2022-07-18 10:20:00,293.28,293.37,292.73,292.78,3063.0,293.28,293.37,292.73,292.78,3063.0
2022-07-18 10:25:00,292.96,293.06,292.69,292.69,2731.0,292.96,293.06,292.69,292.69,2731.0
2022-07-18 10:30:00,292.69,293.15,292.16,293.05,5067.0,292.69,293.15,292.16,293.05,5067.0
2022-07-18 10:35:00,292.93,293.39,292.91,293.39,9052.0,292.93,293.39,292.91,293.39,9052.0
2022-07-18 10:40:00,293.33,293.33,292.64,292.64,1100.0,293.33,293.33,292.64,292.64,1100.0
2022-07-18 10:45:00,292.69,292.7,292.41,292.54,2377.0,292.69,292.7,292.41,292.54,2377.0
2022-07-18 10:50:00,292.56,292.77,292.43,292.77,3927.0,292.56,292.77,292.43,292.77,3927.0
2022-07-18 10:55:00,292.52,292.82,292.35,292.64,4066.0,292.52,292.82,292.35,292.64,4066.0
2022-07-18 11:00:00,292.63,292.65,292.17,292.34,12608.0,292.63,292.65,292.17,292.34,12608.0
2022-07-18 11:05:00,292.43,292.68,292.3,292.68,2532.0,292.43,292.68,292.3,292.68,2532.0
2022-07-18 11:10:00,292.63,292.7,292.48,292.6,3200.0,292.63,292.7,292.48,292.6,3200.0
2022-07-18 11:15:00,292.98,293.44,292.98,293.34,5232.0,292.98,293.44,292.98,293.34,5232.0
2022-07-18 11:20:00,293.4,293.68,293.0,293.32,29169.0,293.4,293.68,293.0,293.32,29169.0
2022-07-18 11:25:00,293.3,293.43,292.91,292.93,10980.0,293.3,293.43,292.91,292.93,10980.0
2022-07-18 11:30:00,292.88,293.66,292.88,293.61,5144.0,292.88,293.66,292.88,293.61,5144.0
2022-07-18 11:35:00,293.44,293.44,293.21,293.21,2512.0,293.44,293.44,293.21,293.21,2512.0
2022-07-18 11:40:00,293.27,293.35,292.94,293.21,2115.0,293.27,293.35,292.94,293.21,2115.0
2022-07-18 11:45:00,293.1,293.11,292.57,292.57,2353.0,293.1,293.11,292.57,292.57,2353.0
2022-07-18 11:50:00,292.67,293.18,292.46,293.16,7641.0,292.67,293.18,292.46,293.16,7641.0
2022-07-18 11:55:00,293.04,293.11,292.45,292.45,10039.0,293.04,293.11,292.45,292.45,10039.0
2022-07-18 12:00:00,292.56,292.56,292.27,292.3,3028.0,292.56,292.56,292.27,292.3,3028.0
2022-07-18 12:05:00,292.17,292.85,292.17,292.33,6321.0,292.17,292.85,292.17,292.33,6321.0
2022-07-18 12:10:00,292.41,292.68,292.21,292.67,8827.0,292.41,292.68,292.21,292.67,8827.0
2022-07-18 12:15:00,292.66,292.66,292.51,292.65,11318.0,292.66,292.66,292.51,292.65,11318.0
2022-07-18 12:20:00,292.67,292.82,292.67,292.68,11211.0,292.67,292.82,292.67,292.68,11211.0
2022-07-18 12:25:00,292.67,293.01,292.67,292.88,2300.0,292.67,293.01,292.67,292.88,2300.0
2022-07-18 12:30:00,292.88,292.89,292.0,292.09,3157.0,292.88,292.89,292.0,292.09,3157.0
2022-07-18 12:35:00,292.09,292.09,291.51,291.6,3400.0,292.09,292.09,291.51,291.6,3400.0
2022-07-18 12:40:00,291.59,291.59,290.78,290.79,27769.0,291.59,291.59,290.78,290.79,27769.0
2022-07-18 12:45:00,290.74,291.24,290.61,291.0,30463.0,290.74,291.24,290.61,291.0,30463.0
2022-07-18 12:50:00,290.98,291.09,290.38,290.39,12549.0,290.98,291.09,290.38,290.39,12549.0
2022-07-18 12:55:00,290.47,290.82,290.46,290.67,2000.0,290.47,290.82,290.46,290.67,2000.0
2022-07-18 13:00:00,290.63,290.63,290.34,290.53,1447.0,290.63,290.63,290.34,290.53,1447.0
2022-07-18 13:05:00,290.59,290.63,290.29,290.29,6250.0,290.59,290.63,290.29,290.29,6250.0
2022-07-18 13:10:00,290.11,290.22,289.77,290.04,4621.0,290.11,290.22,289.77,290.04,4621.0
2022-07-18 13:15:00,290.09,290.09,289.31,289.39,1300.0,290.09,290.09,289.31,289.39,1300.0
2022-07-18 13:20:00,289.33,289.91,289.19,289.32,10847.0,289.33,289.91,289.19,289.32,10847.0
2022-07-18 13:25:00,289.41,290.0,289.04,289.1,11363.0,289.41,290.0,289.04,289.1,11363.0
2022-07-18 13:30:00,289.2,289.26,288.5,288.86,16094.0,289.2,289.26,288.5,288.86,16094.0
2022-07-18 13:35:00,288.97,289.29,288.77,289.29,3847.0,288.97,289.29,288.77,289.29,3847.0
2022-07-18 13:40:00,289.44,289.69,289.3,289.59,2713.0,289.44,289.69,289.3,289.59,2713.0
2022-07-18 13:45:00,289.28,289.61,288.81,288.91,4525.0,289.28,289.61,288.81,288.91,4525.0
2022-07-18 13:50:00,289.07,289.07,288.84,288.98,1962.0,289.07,289.07,288.84,288.98,1962.0
2022-07-18 13:55:00,288.88,289.22,288.73,288.92,8514.0,288.88,289.22,288.73,288.92,8514.0
2022-07-18 14:00:00,288.87,288.87,288.41,288.43,8749.0,288.87,288.87,288.41,288.43,8749.0
2022-07-18 14:05:00,288.32,288.96,288.32,288.74,7565.0,288.32,288.96,288.32,288.74,7565.0
2022-07-18 14:10:00,288.68,288.88,288.6,288.81,12800.0,288.68,288.88,288.6,288.81,12800.0
2022-07-18 14:15:00,288.65,289.49,288.64,289.25,7300.0,288.65,289.49,288.64,289.25,7300.0
2022-07-18 14:20:00,289.24,289.41,288.87,288.87,3410.0,289.24,289.41,288.87,288.87,3410.0
2022-07-18 14:25:00,288.87,288.88,288.34,288.35,4297.0,288.87,288.88,288.34,288.35,4297.0
2022-07-18 14:30:00,288.42,288.56,288.27,288.41,3418.0,288.42,288.56,288.27,288.41,3418.0
2022-07-18 14:35:00,288.66,289.04,288.66,288.9,6431.0,288.66,289.04,288.66,288.9,6431.0
2022-07-18 14:40:00,288.84,288.85,288.4,288.44,2989.0,288.84,288.85,288.4,288.44,2989.0
2022-07-18 14:45:00,288.36,288.44,288.14,288.38,5275.0,288.36,288.44,288.14,288.38,5275.0
2022-07-18 14:50:00,288.14,288.16,287.55,288.03,8591.0,288.14,288.16,287.55,288.03,8591.0
2022-07-18 14:55:00,287.8,287.93,287.65,287.67,2913.0,287.8,287.93,287.65,287.67,2913.0
2022-07-18 15:00:00,287.71,287.71,287.05,287.06,3851.0,287.71,287.71,287.05,287.06,3851.0
2022-07-18 15:05:00,287.14,287.3,286.8,286.91,4837.0,287.14,287.3,286.8,286.91,4837.0
2022-07-18 15:10:00,286.91,286.96,286.39,286.66,3574.0,286.91,286.96,286.39,286.66,3574.0
2022-07-18 15:15:00,286.8,287.28,286.78,287.16,5227.0,286.8,287.28,286.78,287.16,5227.0
2022-07-18 15:20:00,287.16,287.16,286.78,286.85,3840.0,287.16,287.16,286.78,286.85,3840.0
2022-07-18 15:25:00,286.79,287.03,286.23,286.23,42296.0,286.79,287.03,286.23,286.23,42296.0
2022-07-18 15:30:00,286.16,287.0,285.9,286.36,31505.0,286.16,287.0,285.9,286.36,31505.0
2022-07-18 15:35:00,286.49,286.72,285.52,285.62,6934.0,286.49,286.72,285.52,285.62,6934.0
2022-07-18 15:40:00,285.64,285.91,285.51,285.65,9295.0,285.64,285.91,285.51,285.65,9295.0
2022-07-18 15:45:00,285.72,285.72,285.27,285.36,8153.0,285.72,285.72,285.27,285.36,8153.0
2022-07-18 15:50:00,285.43,286.32,285.4,285.87,21241.0,285.43,286.32,285.4,285.87,21241.0
2022-07-18 15:55:00,285.84,286.75,285.83,286.08,57529.0,285.84,286.75,285.83,286.08,57529.0
2022-07-19 09:30:00,290.0,290.0,287.71,287.98,17742.0,290.0,290.0,287.71,287.98,17742.0
2022-07-19 09:35:00,287.87,289.3,287.87,288.49,2465.0,287.87,289.3,287.87,288.49,2465.0
2022-07-19 09:40:00,288.48,288.97,287.84,288.11,2210.0,288.48,288.97,287.84,288.11,2210.0
2022-07-19 09:45:00,288.03,289.0,287.95,288.4,6573.0,288.03,289.0,287.95,288.4,6573.0
2022-07-19 09:50:00,288.15,289.26,287.92,288.67,7729.0,288.15,289.26,287.92,288.67,7729.0
2022-07-19 09:55:00,288.59,289.8,288.59,289.32,6254.0,288.59,289.8,288.59,289.32,6254.0
2022-07-19 10:00:00,289.4,289.48,288.54,288.83,8162.0,289.4,289.48,288.54,288.83,8162.0
2022-07-19 10:05:00,288.85,288.96,287.7,288.04,8280.0,288.85,288.96,287.7,288.04,8280.0
2022-07-19 10:10:00,288.15,288.15,286.76,286.76,5404.0,288.15,288.15,286.76,286.76,5404.0
2022-07-19 10:15:00,287.02,287.02,286.36,286.46,3970.0,287.02,287.02,286.36,286.46,3970.0
2022-07-19 10:20:00,286.91,286.91,286.21,286.23,3855.0,286.91,286.91,286.21,286.23,3855.0
2022-07-19 10:25:00,286.17,286.87,286.02,286.64,9779.0,286.17,286.87,286.02,286.64,9779.0
2022-07-19 10:30:00,286.63,287.49,286.63,287.29,6897.0,286.63,287.49,286.63,287.29,6897.0
2022-07-19 10:35:00,287.27,287.33,286.87,287.01,4722.0,287.27,287.33,286.87,287.01,4722.0
2022-07-19 10:40:00,286.97,287.33,286.9,287.01,7198.0,286.97,287.33,286.9,287.01,7198.0
2022-07-19 10:45:00,286.9,287.4,286.85,287.24,7912.0,286.9,287.4,286.85,287.24,7912.0
2022-07-19 10:50:00,287.31,288.01,287.22,287.53,42230.0,287.31,288.01,287.22,287.53,42230.0
2022-07-19 10:55:00,287.63,287.75,286.94,286.94,5006.0,287.63,287.75,286.94,286.94,5006.0
2022-07-19 11:00:00,286.95,287.64,286.57,287.6,8262.0,286.95,287.64,286.57,287.6,8262.0
2022-07-19 11:05:00,287.42,287.75,287.21,287.54,11854.0,287.42,287.75,287.21,287.54,11854.0
2022-07-19 11:10:00,287.64,287.84,287.42,287.76,5314.0,287.64,287.84,287.42,287.76,5314.0
2022-07-19 11:15:00,287.75,288.29,287.61,287.78,13580.0,287.75,288.29,287.61,287.78,13580.0
2022-07-19 11:20:00,287.66,287.83,287.43,287.51,6040.0,287.66,287.83,287.43,287.51,6040.0
2022-07-19 11:25:00,287.69,288.0,287.69,287.95,4318.0,287.69,288.0,287.69,287.95,4318.0
2022-07-19 11:30:00,288.05,288.29,287.9,288.26,10540.0,288.05,288.29,287.9,288.26,10540.0
2022-07-19 11:35:00,288.14,288.3,287.84,287.96,1947.0,288.14,288.3,287.84,287.96,1947.0
2022-07-19 11:40:00,287.89,288.45,287.71,288.3,5041.0,287.89,288.45,287.71,288.3,5041.0
2022-07-19 11:45:00,288.16,288.19,287.86,287.94,1200.0,288.16,288.19,287.86,287.94,1200.0
2022-07-19 11:50:00,287.94,288.14,287.93,288.0,3166.0,287.94,288.14,287.93,288.0,3166.0
2022-07-19 11:55:00,288.08,288.2,288.0,288.19,2819.0,288.08,288.2,288.0,288.19,2819.0
2022-07-19 12:00:00,288.17,288.49,288.02,288.48,5521.0,288.17,288.49,288.02,288.48,5521.0
2022-07-19 12:05:00,288.48,288.48,287.88,288.08,5297.0,288.48,288.48,287.88,288.08,5297.0
2022-07-19 12:10:00,288.01,288.55,288.01,288.42,5920.0,288.01,288.55,288.01,288.42,5920.0
2022-07-19 12:15:00,288.33,288.33,287.96,287.96,7936.0,288.33,288.33,287.96,287.96,7936.0
2022-07-19 12:20:00,288.04,288.08,287.67,287.8,4694.0,288.04,288.08,287.67,287.8,4694.0
2022-07-19 12:25:00,287.82,287.82,287.56,287.56,1884.0,287.82,287.82,287.56,287.56,1884.0
2022-07-19 12:30:00,287.69,288.17,287.69,287.84,3679.0,287.69,288.17,287.69,287.84,3679.0
2022-07-19 12:35:00,287.64,287.85,287.43,287.43,1931.0,287.64,287.85,287.43,287.43,1931.0
2022-07-19 12:40:00,287.23,287.36,287.14,287.2,2456.0,287.23,287.36,287.14,287.2,2456.0
2022-07-19 12:45:00,287.23,287.23,286.89,286.94,2718.0,287.23,287.23,286.89,286.94,2718.0
2022-07-19 12:50:00,286.82,286.99,286.72,286.87,3437.0,286.82,286.99,286.72,286.87,3437.0
2022-07-19 12:55:00,286.72,287.59,286.68,287.59,3824.0,286.72,287.59,286.68,287.59,3824.0
2022-07-19 13:00:00,287.56,287.57,287.25,287.28,2604.0,287.56,287.57,287.25,287.28,2604.0
2022-07-19 13:05:00,287.43,287.73,287.43,287.59,2000.0,287.43,287.73,287.43,287.59,2000.0
2022-07-19 13:10:00,287.48,287.54,287.2,287.54,12261.0,287.48,287.54,287.2,287.54,12261.0
2022-07-19 13:15:00,287.61,287.75,287.52,287.67,4470.0,287.61,287.75,287.52,287.67,4470.0
2022-07-19 13:20:00,287.67,287.81,287.62,287.7,3393.0,287.67,287.81,287.62,287.7,3393.0
2022-07-19 13:25:00,287.72,287.99,287.63,287.94,3674.0,287.72,287.99,287.63,287.94,3674.0
2022-07-19 13:30:00,287.93,288.02,287.8,288.0,5241.0,287.93,288.02,287.8,288.0,5241.0
2022-07-19 13:35:00,288.07,288.07,287.8,288.0,9509.0,288.07,288.07,287.8,288.0,9509.0
2022-07-19 13:40:00,288.0,288.84,288.0,288.75,22021.0,288.0,288.84,288.0,288.75,22021.0
2022-07-19 13:45:00,288.68,288.75,288.5,288.58,6900.0,288.68,288.75,288.5,288.58,6900.0
2022-07-19 13:50:00,288.59,289.08,288.37,288.94,5120.0,288.59,289.08,288.37,288.94,5120.0
2022-07-19 13:55:00,289.01,289.36,289.01,289.17,4770.0,289.01,289.36,289.01,289.17,4770.0
2022-07-19 14:00:00,289.23,289.78,289.21,289.66,4604.0,289.23,289.78,289.21,289.66,4604.0
2022-07-19 14:05:00,289.66,289.97,289.61,289.88,11814.0,289.66,289.97,289.61,289.88,11814.0
2022-07-19 14:10:00,289.83,289.83,289.42,289.47,4751.0,289.83,289.83,289.42,289.47,4751.0
2022-07-19 14:15:00,289.49,289.67,289.18,289.63,3963.0,289.49,289.67,289.18,289.63,3963.0
2022-07-19 14:20:00,289.58,289.6,289.17,289.31,3278.0,289.58,289.6,289.17,289.31,3278.0
2022-07-19 14:25:00,289.3,289.3,288.62,289.05,7117.0,289.3,289.3,288.62,289.05,7117.0
2022-07-19 14:30:00,289.26,289.35,288.98,288.99,6043.0,289.26,289.35,288.98,288.99,6043.0
2022-07-19 14:35:00,289.06,289.06,288.62,288.8,4750.0,289.06,289.06,288.62,288.8,4750.0
2022-07-19 14:40:00,288.72,288.88,288.59,288.69,3130.0,288.72,288.88,288.59,288.69,3130.0
2022-07-19 14:45:00,288.65,288.65,288.12,288.14,3718.0,288.65,288.65,288.12,288.14,3718.0
2022-07-19 14:50:00,288.26,288.77,288.26,288.77,3289.0,288.26,288.77,288.26,288.77,3289.0
2022-07-19 14:55:00,288.71,289.08,288.61,288.94,3860.0,288.71,289.08,288.61,288.94,3860.0
2022-07-19 15:00:00,288.85,288.9,288.59,288.62,1016.0,288.85,288.9,288.59,288.62,1016.0
2022-07-19 15:05:00,288.75,289.27,288.75,289.27,2000.0,288.75,289.27,288.75,289.27,2000.0
2022-07-19 15:10:00,289.2,289.49,289.2,289.34,3745.0,289.2,289.49,289.2,289.34,3745.0
2022-07-19 15:15:00,289.26,289.54,289.15,289.47,2985.0,289.26,289.54,289.15,289.47,2985.0
2022-07-19 15:20:00,289.49,289.49,288.96,289.04,4361.0,289.49,289.49,288.96,289.04,4361.0
2022-07-19 15:25:00,289.16,289.45,288.9,288.96,6607.0,289.16,289.45,288.9,288.96,6607.0
2022-07-19 15:30:00,289.03,289.1,288.58,288.58,5553.0,289.03,289.1,288.58,288.58,5553.0
2022-07-19 15:35:00,288.75,289.29,288.75,289.29,5966.0,288.75,289.29,288.75,289.29,5966.0
2022-07-19 15:40:00,289.28,289.84,289.21,289.84,4487.0,289.28,289.84,289.21,289.84,4487.0
2022-07-19 15:45:00,289.81,290.13,289.59,289.59,13854.0,289.81,290.13,289.59,289.59,13854.0
2022-07-19 15:50:00,289.69,289.94,289.28,289.54,26367.0,289.69,289.94,289.28,289.54,26367.0
2022-07-19 15:55:00,289.55,289.72,289.2,289.6,45687.0,289.55,289.72,289.2,289.6,45687.0
2022-07-20 09:30:00,288.7,289.11,287.54,288.05,26875.0,288.7,289.11,287.54,288.05,26875.0
2022-07-20 09:35:00,288.05,289.71,288.04,289.71,3300.0,288.05,289.71,288.04,289.71,3300.0
2022-07-20 09:40:00,289.3,290.61,289.26,290.25,2908.0,289.3,290.61,289.26,290.25,2908.0
2022-07-20 09:45:00,290.13,290.95,290.0,290.24,4612.0,290.13,290.95,290.0,290.24,4612.0
2022-07-20 09:50:00,290.0,290.0,289.0,289.39,1485.0,290.0,290.0,289.0,289.39,1485.0
2022-07-20 09:55:00,289.32,289.68,288.85,289.24,3484.0,289.32,289.68,288.85,289.24,3484.0
2022-07-20 10:00:00,289.67,290.56,289.66,290.25,4273.0,289.67,290.56,289.66,290.25,4273.0
2022-07-20 10:05:00,290.53,290.56,289.55,289.55,3509.0,290.53,290.56,289.55,289.55,3509.0
2022-07-20 10:10:00,289.62,289.86,288.52,288.52,2731.0,289.62,289.86,288.52,288.52,2731.0
2022-07-20 10:15:00,288.59,288.73,288.29,288.48,2678.0,288.59,288.73,288.29,288.48,2678.0
2022-07-20 10:20:00,288.7,289.3,288.7,288.98,1961.0,288.7,289.3,288.7,288.98,1961.0
2022-07-20 10:25:00,289.12,289.65,289.07,289.39,2863.0,289.12,289.65,289.07,289.39,2863.0
2022-07-20 10:30:00,289.65,289.79,289.59,289.76,1250.0,289.65,289.79,289.59,289.76,1250.0
2022-07-20 10:35:00,289.32,289.42,289.17,289.42,700.0,289.32,289.42,289.17,289.42,700.0
2022-07-20 10:40:00,289.36,289.52,288.91,288.92,3273.0,289.36,289.52,288.91,288.92,3273.0
2022-07-20 10:45:00,288.91,289.7,288.91,289.69,1693.0,288.91,289.7,288.91,289.69,1693.0
2022-07-20 10:50:00,289.6,289.98,289.51,289.82,1749.0,289.6,289.98,289.51,289.82,1749.0
2022-07-20 10:55:00,289.8,290.45,289.49,290.29,14078.0,289.8,290.45,289.49,290.29,14078.0
2022-07-20 11:00:00,290.25,290.75,290.04,290.71,4111.0,290.25,290.75,290.04,290.71,4111.0
2022-07-20 11:05:00,290.59,290.59,290.03,290.13,3667.0,290.59,290.59,290.03,290.13,3667.0
2022-07-20 11:10:00,290.12,290.12,289.72,289.82,2074.0,290.12,290.12,289.72,289.82,2074.0
2022-07-20 11:15:00,289.76,290.72,289.75,290.72,2864.0,289.76,290.72,289.75,290.72,2864.0
2022-07-20 11:20:00,290.62,290.66,290.0,290.42,6079.0,290.62,290.66,290.0,290.42,6079.0
2022-07-20 11:25:00,290.34,290.37,289.83,290.04,6007.0,290.34,290.37,289.83,290.04,6007.0
2022-07-20 11:30:00,290.09,290.09,289.36,289.66,4042.0,290.09,290.09,289.36,289.66,4042.0
2022-07-20 11:35:00,289.5,289.5,288.93,288.96,4576.0,289.5,289.5,288.93,288.96,4576.0
2022-07-20 11:40:00,289.08,289.71,288.97,289.58,4054.0,289.08,289.71,288.97,289.58,4054.0
2022-07-20 11:45:00,289.64,289.64,288.87,288.91,4022.0,289.64,289.64,288.87,288.91,4022.0
2022-07-20 11:50:00,288.87,289.01,288.6,288.78,6799.0,288.87,289.01,288.6,288.78,6799.0
2022-07-20 11:55:00,288.78,288.9,288.0,288.1,10613.0,288.78,288.9,288.0,288.1,10613.0
2022-07-20 12:00:00,288.06,288.16,287.86,287.87,6200.0,288.06,288.16,287.86,287.87,6200.0
2022-07-20 12:05:00,287.87,287.87,287.04,287.17,5503.0,287.87,287.87,287.04,287.17,5503.0
2022-07-20 12:10:00,287.19,287.86,287.18,287.66,4033.0,287.19,287.86,287.18,287.66,4033.0
2022-07-20 12:15:00,287.6,287.6,287.11,287.12,5078.0,287.6,287.6,287.11,287.12,5078.0
2022-07-20 12:20:00,287.02,287.21,286.96,287.15,3986.0,287.02,287.21,286.96,287.15,3986.0
2022-07-20 12:25:00,287.27,287.4,287.11,287.11,3144.0,287.27,287.4,287.11,287.11,3144.0
2022-07-20 12:30:00,287.19,287.63,287.09,287.46,2595.0,287.19,287.63,287.09,287.46,2595.0
2022-07-20 12:35:00,287.53,287.88,287.53,287.81,4502.0,287.53,287.88,287.53,287.81,4502.0
2022-07-20 12:40:00,287.88,287.89,287.04,287.18,2332.0,287.88,287.89,287.04,287.18,2332.0
2022-07-20 12:45:00,287.1,287.1,285.79,286.27,17294.0,287.1,287.1,285.79,286.27,17294.0
2022-07-20 12:50:00,286.23,286.62,286.15,286.23,11702.0,286.23,286.62,286.15,286.23,11702.0
2022-07-20 12:55:00,286.32,286.72,286.08,286.61,11203.0,286.32,286.72,286.08,286.61,11203.0
2022-07-20 13:00:00,286.51,286.91,285.75,285.76,8381.0,286.51,286.91,285.75,285.76,8381.0
2022-07-20 13:05:00,285.75,285.85,284.69,284.79,14646.0,285.75,285.85,284.69,284.79,14646.0
2022-07-20 13:10:00,284.84,284.94,284.45,284.62,5196.0,284.84,284.94,284.45,284.62,5196.0
2022-07-20 13:15:00,284.65,284.84,284.01,284.37,7335.0,284.65,284.84,284.01,284.37,7335.0
2022-07-20 13:20:00,284.35,284.54,284.0,284.44,5732.0,284.35,284.54,284.0,284.44,5732.0
2022-07-20 13:25:00,284.41,285.23,284.41,285.23,1980.0,284.41,285.23,284.41,285.23,1980.0
2022-07-20 13:30:00,285.4,285.68,285.14,285.16,5163.0,285.4,285.68,285.14,285.16,5163.0
2022-07-20 13:35:00,285.04,285.07,284.6,284.79,5346.0,285.04,285.07,284.6,284.79,5346.0
2022-07-20 13:40:00,284.66,284.74,284.5,284.61,3473.0,284.66,284.74,284.5,284.61,3473.0
2022-07-20 13:45:00,284.62,284.62,283.89,283.89,2888.0,284.62,284.62,283.89,283.89,2888.0
2022-07-20 13:50:00,283.85,284.16,283.72,283.96,6157.0,283.85,284.16,283.72,283.96,6157.0
2022-07-20 13:55:00,283.95,284.02,283.73,283.77,2060.0,283.95,284.02,283.73,283.77,2060.0
2022-07-20 14:00:00,284.06,284.45,284.03,284.45,2050.0,284.06,284.45,284.03,284.45,2050.0
2022-07-20 14:05:00,284.56,284.57,284.23,284.45,3221.0,284.56,284.57,284.23,284.45,3221.0
2022-07-20 14:10:00,284.44,284.57,284.35,284.56,1994.0,284.44,284.57,284.35,284.56,1994.0
2022-07-20 14:15:00,284.55,284.65,284.3,284.48,3492.0,284.55,284.65,284.3,284.48,3492.0
2022-07-20 14:20:00,284.57,285.22,284.54,284.72,3624.0,284.57,285.22,284.54,284.72,3624.0
2022-07-20 14:25:00,284.74,285.06,284.72,285.02,2017.0,284.74,285.06,284.72,285.02,2017.0
2022-07-20 14:30:00,284.98,285.06,284.74,284.74,2847.0,284.98,285.06,284.74,284.74,2847.0
2022-07-20 14:35:00,284.8,284.8,284.6,284.62,2695.0,284.8,284.8,284.6,284.62,2695.0
2022-07-20 14:40:00,284.63,284.63,284.17,284.3,2654.0,284.63,284.63,284.17,284.3,2654.0
2022-07-20 14:45:00,284.4,284.57,284.34,284.57,3018.0,284.4,284.57,284.34,284.57,3018.0
2022-07-20 14:50:00,284.74,284.75,284.4,284.45,3204.0,284.74,284.75,284.4,284.45,3204.0
2022-07-20 14:55:00,284.32,285.01,284.22,284.79,4519.0,284.32,285.01,284.22,284.79,4519.0
2022-07-20 15:00:00,284.81,285.57,284.69,285.52,3620.0,284.81,285.57,284.69,285.52,3620.0
2022-07-20 15:05:00,285.53,285.54,285.33,285.34,3467.0,285.53,285.54,285.33,285.34,3467.0
2022-07-20 15:10:00,285.29,285.67,285.27,285.5,2762.0,285.29,285.67,285.27,285.5,2762.0
2022-07-20 15:15:00,285.5,285.63,285.23,285.5,4573.0,285.5,285.63,285.23,285.5,4573.0
2022-07-20 15:20:00,285.5,285.82,285.36,285.63,4160.0,285.5,285.82,285.36,285.63,4160.0
2022-07-20 15:25:00,285.59,286.08,285.57,286.0,8508.0,285.59,286.08,285.57,286.0,8508.0
2022-07-20 15:30:00,285.99,285.99,285.39,285.48,7084.0,285.99,285.99,285.39,285.48,7084.0
2022-07-20 15:35:00,285.47,285.47,285.12,285.16,4961.0,285.47,285.47,285.12,285.16,4961.0
2022-07-20 15:40:00,285.17,285.75,285.16,285.62,4677.0,285.17,285.75,285.16,285.62,4677.0
2022-07-20 15:45:00,285.63,285.76,285.39,285.4,9555.0,285.63,285.76,285.39,285.4,9555.0
2022-07-20 15:50:00,285.32,285.56,284.69,285.03,19880.0,285.32,285.56,284.69,285.03,19880.0
2022-07-20 15:55:00,285.22,285.76,285.11,285.51,48473.0,285.22,285.76,285.11,285.51,48473.0
2022-07-21 09:30:00,285.99,286.51,283.95,286.05,19789.0,285.99,286.51,283.95,286.05,19789.0
2022-07-21 09:35:00,286.1,286.96,285.8,286.62,4012.0,286.1,286.96,285.8,286.62,4012.0
2022-07-21 09:40:00,286.5,286.5,285.64,285.64,2301.0,286.5,286.5,285.64,285.64,2301.0
2022-07-21 09:45:00,285.75,286.27,285.48,285.93,5400.0,285.75,286.27,285.48,285.93,5400.0
2022-07-21 09:50:00,285.52,285.69,284.77,285.09,4450.0,285.52,285.69,284.77,285.09,4450.0
2022-07-21 09:55:00,285.28,285.45,284.05,284.19,7531.0,285.28,285.45,284.05,284.19,7531.0
2022-07-21 10:00:00,284.35,284.89,283.47,283.47,5734.0,284.35,284.89,283.47,283.47,5734.0
2022-07-21 10:05:00,283.51,284.17,283.13,284.12,9224.0,283.51,284.17,283.13,284.12,9224.0
2022-07-21 10:10:00,284.14,284.3,283.91,284.0,5175.0,284.14,284.3,283.91,284.0,5175.0
2022-07-21 10:15:00,284.1,284.9,284.1,284.44,5877.0,284.1,284.9,284.1,284.44,5877.0
2022-07-21 10:20:00,284.46,284.46,284.06,284.22,3484.0,284.46,284.46,284.06,284.22,3484.0
2022-07-21 10:25:00,283.97,284.2,283.6,284.2,5821.0,283.97,284.2,283.6,284.2,5821.0
2022-07-21 10:30:00,283.87,284.34,283.74,284.04,4071.0,283.87,284.34,283.74,284.04,4071.0
2022-07-21 10:35:00,284.29,284.89,284.16,284.75,5884.0,284.29,284.89,284.16,284.75,5884.0
2022-07-21 10:40:00,284.94,285.06,284.7,285.06,2700.0,284.94,285.06,284.7,285.06,2700.0
2022-07-21 10:45:00,285.02,285.08,284.66,284.66,1507.0,285.02,285.08,284.66,284.66,1507.0
2022-07-21 10:50:00,284.77,284.77,284.19,284.23,3026.0,284.77,284.77,284.19,284.23,3026.0
2022-07-21 10:55:00,284.04,284.31,283.96,284.1,13814.0,284.04,284.31,283.96,284.1,13814.0
2022-07-21 11:00:00,284.1,284.7,283.7,284.69,22674.0,284.1,284.7,283.7,284.69,22674.0
2022-07-21 11:05:00,284.6,284.71,284.05,284.71,12771.0,284.6,284.71,284.05,284.71,12771.0
2022-07-21 11:10:00,284.92,284.92,284.04,284.04,3170.0,284.92,284.92,284.04,284.04,3170.0
2022-07-21 11:15:00,283.86,283.86,283.6,283.8,1100.0,283.86,283.86,283.6,283.8,1100.0
2022-07-21 11:20:00,284.02,284.02,283.47,283.68,5440.0,284.02,284.02,283.47,283.68,5440.0
2022-07-21 11:25:00,283.69,283.75,283.37,283.63,2779.0,283.69,283.75,283.37,283.63,2779.0
2022-07-21 11:30:00,283.6,284.26,283.6,284.22,1183.0,283.6,284.26,283.6,284.22,1183.0
2022-07-21 11:35:00,284.11,284.12,283.66,283.75,1200.0,284.11,284.12,283.66,283.75,1200.0
2022-07-21 11:40:00,283.72,283.81,283.6,283.6,1408.0,283.72,283.81,283.6,283.6,1408.0
2022-07-21 11:45:00,283.58,283.58,282.89,282.89,4537.0,283.58,283.58,282.89,282.89,4537.0
2022-07-21 11:50:00,282.98,282.98,282.64,282.84,2522.0,282.98,282.98,282.64,282.84,2522.0
2022-07-21 11:55:00,282.76,282.88,282.41,282.56,5849.0,282.76,282.88,282.41,282.56,5849.0
2022-07-21 12:00:00,282.52,282.96,282.52,282.86,5456.0,282.52,282.96,282.52,282.86,5456.0
2022-07-21 12:05:00,282.84,283.67,282.84,283.67,5493.0,282.84,283.67,282.84,283.67,5493.0
2022-07-21 12:10:00,283.45,283.54,283.02,283.1,4804.0,283.45,283.54,283.02,283.1,4804.0
2022-07-21 12:15:00,283.31,283.31,282.52,282.65,8723.0,283.31,283.31,282.52,282.65,8723.0
2022-07-21 12:20:00,282.65,282.85,282.58,282.81,10795.0,282.65,282.85,282.58,282.81,10795.0
2022-07-21 12:25:00,282.85,282.93,282.72,282.86,4000.0,282.85,282.93,282.72,282.86,4000.0
2022-07-21 12:30:00,282.82,282.94,282.67,282.92,1773.0,282.82,282.94,282.67,282.92,1773.0
2022-07-21 12:35:00,282.91,282.96,282.85,282.96,2240.0,282.91,282.96,282.85,282.96,2240.0
2022-07-21 12:40:00,282.88,282.91,282.74,282.74,2333.0,282.88,282.91,282.74,282.74,2333.0
2022-07-21 12:45:00,282.74,282.74,282.31,282.37,3198.0,282.74,282.74,282.31,282.37,3198.0
2022-07-21 12:50:00,282.37,282.49,282.31,282.37,3513.0,282.37,282.49,282.31,282.37,3513.0
2022-07-21 12:55:00,282.43,282.43,281.07,281.62,41352.0,282.43,282.43,281.07,281.62,41352.0
2022-07-21 13:00:00,281.7,282.22,281.7,282.22,5612.0,281.7,282.22,281.7,282.22,5612.0
2022-07-21 13:05:00,282.25,282.34,282.09,282.31,5829.0,282.25,282.34,282.09,282.31,5829.0
2022-07-21 13:10:00,282.19,282.41,281.94,282.39,7886.0,282.19,282.41,281.94,282.39,7886.0
2022-07-21 13:15:00,282.31,282.53,282.25,282.5,900.0,282.31,282.53,282.25,282.5,900.0
2022-07-21 13:20:00,282.67,282.93,282.56,282.56,2937.0,282.67,282.93,282.56,282.56,2937.0
2022-07-21 13:25:00,282.5,282.75,282.2,282.73,3846.0,282.5,282.75,282.2,282.73,3846.0
2022-07-21 13:30:00,282.74,282.88,282.27,282.27,3828.0,282.74,282.88,282.27,282.27,3828.0
2022-07-21 13:35:00,282.15,282.6,282.01,282.57,5079.0,282.15,282.6,282.01,282.57,5079.0
2022-07-21 13:40:00,282.76,282.76,282.45,282.5,2027.0,282.76,282.76,282.45,282.5,2027.0
2022-07-21 13:45:00,282.39,282.41,281.89,282.17,2500.0,282.39,282.41,281.89,282.17,2500.0
2022-07-21 13:50:00,282.05,282.05,281.62,281.66,2477.0,282.05,282.05,281.62,281.66,2477.0
2022-07-21 13:55:00,281.66,282.23,281.66,282.07,3645.0,281.66,282.23,281.66,282.07,3645.0
2022-07-21 14:00:00,282.02,282.27,281.97,282.07,4182.0,282.02,282.27,281.97,282.07,4182.0
2022-07-21 14:05:00,282.1,282.42,282.0,282.42,1896.0,282.1,282.42,282.0,282.42,1896.0
2022-07-21 14:10:00,282.54,282.75,282.33,282.75,4091.0,282.54,282.75,282.33,282.75,4091.0
2022-07-21 14:15:00,282.76,283.34,282.76,283.15,2426.0,282.76,283.34,282.76,283.15,2426.0
2022-07-21 14:20:00,283.08,283.67,283.08,283.66,1600.0,283.08,283.67,283.08,283.66,1600.0
2022-07-21 14:25:00,283.75,283.81,283.46,283.72,3100.0,283.75,283.81,283.46,283.72,3100.0
2022-07-21 14:30:00,283.69,283.77,283.42,283.45,2486.0,283.69,283.77,283.42,283.45,2486.0
2022-07-21 14:35:00,283.42,283.67,283.32,283.67,3800.0,283.42,283.67,283.32,283.67,3800.0
2022-07-21 14:40:00,283.75,283.93,283.44,283.44,2561.0,283.75,283.93,283.44,283.44,2561.0
2022-07-21 14:45:00,283.45,283.99,283.45,283.99,2282.0,283.45,283.99,283.45,283.99,2282.0
2022-07-21 14:50:00,284.0,284.08,283.82,284.07,4751.0,284.0,284.08,283.82,284.07,4751.0
2022-07-21 14:55:00,284.08,284.41,283.88,284.1,2400.0,284.08,284.41,283.88,284.1,2400.0
2022-07-21 15:00:00,283.93,284.16,283.58,284.01,3650.0,283.93,284.16,283.58,284.01,3650.0
2022-07-21 15:05:00,284.1,284.1,283.6,283.99,5573.0,284.1,284.1,283.6,283.99,5573.0
2022-07-21 15:10:00,283.99,284.02,283.32,283.44,7417.0,283.99,284.02,283.32,283.44,7417.0
2022-07-21 15:15:00,283.5,283.67,283.38,283.56,2358.0,283.5,283.67,283.38,283.56,2358.0
2022-07-21 15:20:00,283.52,283.88,283.41,283.76,5440.0,283.52,283.88,283.41,283.76,5440.0
2022-07-21 15:25:00,283.76,283.98,283.59,283.59,2687.0,283.76,283.98,283.59,283.59,2687.0
2022-07-21 15:30:00,283.57,283.68,283.29,283.47,5591.0,283.57,283.68,283.29,283.47,5591.0
2022-07-21 15:35:00,283.42,283.57,283.11,283.12,14139.0,283.42,283.57,283.11,283.12,14139.0
2022-07-21 15:40:00,283.13,283.51,283.12,283.31,6025.0,283.13,283.51,283.12,283.31,6025.0
2022-07-21 15:45:00,283.31,283.36,282.84,282.84,8660.0,283.31,283.36,282.84,282.84,8660.0
2022-07-21 15:50:00,282.9,283.29,282.83,282.87,19049.0,282.9,283.29,282.83,282.87,19049.0
2022-07-21 15:55:00,282.86,283.23,282.81,283.07,52001.0,282.86,283.23,282.81,283.07,52001.0
2022-07-22 09:30:00,284.52,286.33,283.47,285.61,47201.0,284.52,286.33,283.47,285.61,47201.0
2022-07-22 09:35:00,285.53,287.43,285.2,285.2,7980.0,285.53,287.43,285.2,285.2,7980.0
2022-07-22 09:40:00,285.05,286.42,284.83,285.63,8956.0,285.05,286.42,284.83,285.63,8956.0
2022-07-22 09:45:00,285.82,287.57,285.57,287.57,22023.0,285.82,287.57,285.57,287.57,22023.0
2022-07-22 09:50:00,287.28,288.14,287.12,287.42,2579.0,287.28,288.14,287.12,287.42,2579.0
2022-07-22 09:55:00,286.74,286.98,285.53,286.12,7387.0,286.74,286.98,285.53,286.12,7387.0
2022-07-22 10:00:00,285.6,286.14,284.86,285.1,3433.0,285.6,286.14,284.86,285.1,3433.0
2022-07-22 10:05:00,285.19,285.45,284.06,284.33,6500.0,285.19,285.45,284.06,284.33,6500.0
2022-07-22 10:10:00,284.3,284.84,283.84,284.12,4515.0,284.3,284.84,283.84,284.12,4515.0
2022-07-22 10:15:00,283.88,284.18,283.3,283.3,4235.0,283.88,284.18,283.3,283.3,4235.0
2022-07-22 10:20:00,283.34,283.48,283.02,283.29,3860.0,283.34,283.48,283.02,283.29,3860.0
2022-07-22 10:25:00,283.23,284.33,283.22,284.2,4201.0,283.23,284.33,283.22,284.2,4201.0
2022-07-22 10:30:00,284.24,284.57,283.93,284.02,2219.0,284.24,284.57,283.93,284.02,2219.0
2022-07-22 10:35:00,284.17,284.4,284.09,284.2,2796.0,284.17,284.4,284.09,284.2,2796.0
2022-07-22 10:40:00,284.29,284.69,284.02,284.46,2767.0,284.29,284.69,284.02,284.46,2767.0
2022-07-22 10:45:00,284.48,284.55,284.11,284.3,4474.0,284.48,284.55,284.11,284.3,4474.0
2022-07-22 10:50:00,284.73,285.41,284.57,285.37,6649.0,284.73,285.41,284.57,285.37,6649.0
2022-07-22 10:55:00,285.18,285.18,284.31,284.31,4207.0,285.18,285.18,284.31,284.31,4207.0
2022-07-22 11:00:00,284.17,284.8,284.16,284.19,5649.0,284.17,284.8,284.16,284.19,5649.0
2022-07-22 11:05:00,284.14,284.47,284.14,284.42,4212.0,284.14,284.47,284.14,284.42,4212.0
2022-07-22 11:10:00,284.36,284.5,284.28,284.31,2650.0,284.36,284.5,284.28,284.31,2650.0
2022-07-22 11:15:00,284.41,284.41,284.12,284.13,1200.0,284.41,284.41,284.12,284.13,1200.0
2022-07-22 11:20:00,284.22,284.22,283.77,283.79,5011.0,284.22,284.22,283.77,283.79,5011.0
2022-07-22 11:25:00,283.64,283.8,283.31,283.32,3832.0,283.64,283.8,283.31,283.32,3832.0
2022-07-22 11:30:00,283.28,283.48,282.93,283.14,4906.0,283.28,283.48,282.93,283.14,4906.0
2022-07-22 11:35:00,283.17,283.17,282.4,282.47,6316.0,283.17,283.17,282.4,282.47,6316.0
2022-07-22 11:40:00,282.53,282.74,282.28,282.51,5418.0,282.53,282.74,282.28,282.51,5418.0
2022-07-22 11:45:00,282.44,282.69,282.3,282.58,3316.0,282.44,282.69,282.3,282.58,3316.0
2022-07-22 11:50:00,282.4,282.91,282.4,282.91,900.0,282.4,282.91,282.4,282.91,900.0
2022-07-22 11:55:00,282.83,282.93,282.52,282.93,18091.0,282.83,282.93,282.52,282.93,18091.0
2022-07-22 12:00:00,283.01,283.16,282.58,282.65,2954.0,283.01,283.16,282.58,282.65,2954.0
2022-07-22 12:05:00,282.68,282.68,282.36,282.48,2060.0,282.68,282.68,282.36,282.48,2060.0
2022-07-22 12:10:00,282.32,282.36,281.8,281.92,4808.0,282.32,282.36,281.8,281.92,4808.0
2022-07-22 12:15:00,281.98,282.03,281.85,281.87,4234.0,281.98,282.03,281.85,281.87,4234.0
2022-07-22 12:20:00,281.77,281.83,281.55,281.59,3227.0,281.77,281.83,281.55,281.59,3227.0
2022-07-22 12:25:00,281.46,281.77,281.36,281.73,3418.0,281.46,281.77,281.36,281.73,3418.0
2022-07-22 12:30:00,281.79,282.0,281.53,282.0,3150.0,281.79,282.0,281.53,282.0,3150.0
2022-07-22 12:35:00,281.93,281.96,281.56,281.58,1675.0,281.93,281.96,281.56,281.58,1675.0
2022-07-22 12:40:00,281.61,281.85,281.61,281.64,3063.0,281.61,281.85,281.61,281.64,3063.0
2022-07-22 12:45:00,281.55,281.83,281.43,281.46,2709.0,281.55,281.83,281.43,281.46,2709.0
2022-07-22 12:50:00,281.54,281.56,281.35,281.55,1842.0,281.54,281.56,281.35,281.55,1842.0
2022-07-22 12:55:00,281.5,281.52,281.28,281.44,2346.0,281.5,281.52,281.28,281.44,2346.0
2022-07-22 13:00:00,281.39,281.39,281.01,281.13,4172.0,281.39,281.39,281.01,281.13,4172.0
2022-07-22 13:05:00,281.2,281.34,280.98,281.08,3382.0,281.2,281.34,280.98,281.08,3382.0
2022-07-22 13:10:00,281.16,281.16,280.77,281.0,1635.0,281.16,281.16,280.77,281.0,1635.0
2022-07-22 13:15:00,280.92,280.92,280.64,280.72,2359.0,280.92,280.92,280.64,280.72,2359.0
2022-07-22 13:20:00,280.6,280.75,280.55,280.57,7486.0,280.6,280.75,280.55,280.57,7486.0
2022-07-22 13:25:00,280.51,280.73,280.49,280.73,1928.0,280.51,280.73,280.49,280.73,1928.0
2022-07-22 13:30:00,280.57,280.59,280.34,280.38,4215.0,280.57,280.59,280.34,280.38,4215.0
2022-07-22 13:35:00,280.35,280.4,279.72,280.18,7633.0,280.35,280.4,279.72,280.18,7633.0
2022-07-22 13:40:00,280.23,280.47,280.19,280.47,764.0,280.23,280.47,280.19,280.47,764.0
2022-07-22 13:45:00,280.55,280.55,280.42,280.54,2871.0,280.55,280.55,280.42,280.54,2871.0
2022-07-22 13:50:00,280.34,280.63,280.33,280.56,5971.0,280.34,280.63,280.33,280.56,5971.0
2022-07-22 13:55:00,280.56,280.8,280.53,280.61,1994.0,280.56,280.8,280.53,280.61,1994.0
2022-07-22 14:00:00,280.67,280.72,280.23,280.34,5060.0,280.67,280.72,280.23,280.34,5060.0
2022-07-22 14:05:00,280.34,280.42,280.06,280.31,5177.0,280.34,280.42,280.06,280.31,5177.0
2022-07-22 14:10:00,280.32,280.32,279.93,279.93,5286.0,280.32,280.32,279.93,279.93,5286.0
2022-07-22 14:15:00,280.05,280.05,279.83,279.92,2197.0,280.05,280.05,279.83,279.92,2197.0
2022-07-22 14:20:00,279.88,279.88,279.63,279.81,1890.0,279.88,279.88,279.63,279.81,1890.0
2022-07-22 14:25:00,279.67,279.72,279.42,279.48,4122.0,279.67,279.72,279.42,279.48,4122.0
2022-07-22 14:30:00,279.5,279.69,279.18,279.66,3660.0,279.5,279.69,279.18,279.66,3660.0
2022-07-22 14:35:00,279.72,279.72,279.34,279.48,1207.0,279.72,279.72,279.34,279.48,1207.0
2022-07-22 14:40:00,279.41,279.41,279.02,279.09,1608.0,279.41,279.41,279.02,279.09,1608.0
2022-07-22 14:45:00,278.98,278.99,278.75,278.88,2025.0,278.98,278.99,278.75,278.88,2025.0
2022-07-22 14:50:00,278.85,279.2,278.73,279.09,2558.0,278.85,279.2,278.73,279.09,2558.0
2022-07-22 14:55:00,279.05,279.4,279.02,279.27,2886.0,279.05,279.4,279.02,279.27,2886.0
2022-07-22 15:00:00,279.25,279.28,279.13,279.22,2301.0,279.25,279.28,279.13,279.22,2301.0
2022-07-22 15:05:00,279.25,279.27,278.78,278.98,3483.0,279.25,279.27,278.78,278.98,3483.0
2022-07-22 15:10:00,279.13,279.71,279.08,279.7,1231.0,279.13,279.71,279.08,279.7,1231.0
2022-07-22 15:15:00,279.69,279.79,279.28,279.49,11421.0,279.69,279.79,279.28,279.49,11421.0
2022-07-22 15:20:00,279.39,280.1,279.28,280.05,10559.0,279.39,280.1,279.28,280.05,10559.0
2022-07-22 15:25:00,279.96,280.27,279.72,280.27,8584.0,279.96,280.27,279.72,280.27,8584.0
2022-07-22 15:30:00,280.28,280.37,280.05,280.31,9588.0,280.28,280.37,280.05,280.31,9588.0
2022-07-22 15:35:00,280.33,280.74,280.19,280.5,10166.0,280.33,280.74,280.19,280.5,10166.0
2022-07-22 15:40:00,280.66,280.95,280.41,280.46,10056.0,280.66,280.95,280.41,280.46,10056.0
2022-07-22 15:45:00,280.54,280.75,279.98,279.98,10257.0,280.54,280.75,279.98,279.98,10257.0
2022-07-22 15:50:00,279.95,280.45,279.53,280.33,33051.0,279.95,280.45,279.53,280.33,33051.0
2022-07-22 15:55:00,280.38,280.66,280.26,280.29,82823.0,280.38,280.66,280.26,280.29,82823.0
2022-07-25 09:30:00,282.0,282.0,280.13,280.36,25352.0,282.0,282.0,280.13,280.36,25352.0
2022-07-25 09:35:00,280.59,281.44,279.63,280.63,29849.0,280.59,281.44,279.63,280.63,29849.0
2022-07-25 09:40:00,280.85,281.61,280.71,281.23,25196.0,280.85,281.61,280.71,281.23,25196.0
2022-07-25 09:45:00,281.23,281.23,280.07,280.12,3393.0,281.23,281.23,280.07,280.12,3393.0
2022-07-25 09:50:00,280.03,281.09,279.97,281.09,7093.0,280.03,281.09,279.97,281.09,7093.0
2022-07-25 09:55:00,280.96,281.24,280.66,280.89,4695.0,280.96,281.24,280.66,280.89,4695.0
2022-07-25 10:00:00,280.85,281.21,280.76,280.95,5049.0,280.85,281.21,280.76,280.95,5049.0
2022-07-25 10:05:00,280.95,281.31,280.37,281.09,10278.0,280.95,281.31,280.37,281.09,10278.0
2022-07-25 10:10:00,281.01,281.22,280.79,281.03,4612.0,281.01,281.22,280.79,281.03,4612.0
2022-07-25 10:15:00,281.09,281.27,280.29,280.31,4468.0,281.09,281.27,280.29,280.31,4468.0
2022-07-25 10:20:00,280.24,280.48,279.81,279.93,3762.0,280.24,280.48,279.81,279.93,3762.0
2022-07-25 10:25:00,279.75,280.25,279.51,280.16,4797.0,279.75,280.25,279.51,280.16,4797.0
2022-07-25 10:30:00,280.28,280.28,279.86,279.9,3200.0,280.28,280.28,279.86,279.9,3200.0
2022-07-25 10:35:00,280.01,280.17,279.68,279.68,8602.0,280.01,280.17,279.68,279.68,8602.0
2022-07-25 10:40:00,279.84,280.11,279.53,279.78,7728.0,279.84,280.11,279.53,279.78,7728.0
2022-07-25 10:45:00,279.9,280.04,279.5,279.73,7390.0,279.9,280.04,279.5,279.73,7390.0
2022-07-25 10:50:00,279.57,279.57,279.1,279.1,5812.0,279.57,279.57,279.1,279.1,5812.0
2022-07-25 10:55:00,279.1,279.29,278.89,279.01,6530.0,279.1,279.29,278.89,279.01,6530.0
2022-07-25 11:00:00,279.11,280.07,278.93,279.79,18680.0,279.11,280.07,278.93,279.79,18680.0
2022-07-25 11:05:00,279.67,280.01,279.54,280.0,4310.0,279.67,280.01,279.54,280.0,4310.0
2022-07-25 11:10:00,280.03,280.03,279.12,279.23,3566.0,280.03,280.03,279.12,279.23,3566.0
2022-07-25 11:15:00,279.32,279.67,279.19,279.55,3500.0,279.32,279.67,279.19,279.55,3500.0
2022-07-25 11:20:00,279.85,280.08,279.71,279.86,6084.0,279.85,280.08,279.71,279.86,6084.0
2022-07-25 11:25:00,279.92,280.21,279.87,279.9,12297.0,279.92,280.21,279.87,279.9,12297.0
2022-07-25 11:30:00,279.91,280.17,279.89,280.13,12864.0,279.91,280.17,279.89,280.13,12864.0
2022-07-25 11:35:00,280.04,280.52,280.0,280.52,15315.0,280.04,280.52,280.0,280.52,15315.0
2022-07-25 11:40:00,280.55,280.57,280.37,280.54,3147.0,280.55,280.57,280.37,280.54,3147.0
2022-07-25 11:45:00,280.61,280.71,280.47,280.7,4425.0,280.61,280.71,280.47,280.7,4425.0
2022-07-25 11:50:00,280.58,280.87,280.56,280.81,3003.0,280.58,280.87,280.56,280.81,3003.0
2022-07-25 11:55:00,280.78,281.13,280.62,280.69,9623.0,280.78,281.13,280.62,280.69,9623.0
2022-07-25 12:00:00,280.7,281.02,280.35,280.97,11502.0,280.7,281.02,280.35,280.97,11502.0
2022-07-25 12:05:00,280.93,281.02,280.83,281.0,3941.0,280.93,281.02,280.83,281.0,3941.0
2022-07-25 12:10:00,280.83,281.0,280.75,280.75,4203.0,280.83,281.0,280.75,280.75,4203.0
2022-07-25 12:15:00,280.84,281.28,280.81,281.11,7918.0,280.84,281.28,280.81,281.11,7918.0
2022-07-25 12:20:00,281.07,281.17,280.99,280.99,2597.0,281.07,281.17,280.99,280.99,2597.0
2022-07-25 12:25:00,280.97,281.26,280.91,281.26,1807.0,280.97,281.26,280.91,281.26,1807.0
2022-07-25 12:30:00,281.3,281.6,281.25,281.57,3430.0,281.3,281.6,281.25,281.57,3430.0
2022-07-25 12:35:00,281.69,281.95,281.69,281.89,4100.0,281.69,281.95,281.69,281.89,4100.0
2022-07-25 12:40:00,281.82,281.96,281.77,281.96,2085.0,281.82,281.96,281.77,281.96,2085.0
2022-07-25 12:45:00,281.87,282.5,281.84,282.43,4866.0,281.87,282.5,281.84,282.43,4866.0
2022-07-25 12:50:00,282.23,282.36,282.17,282.36,2302.0,282.23,282.36,282.17,282.36,2302.0
2022-07-25 12:55:00,282.38,282.6,282.37,282.37,5015.0,282.38,282.6,282.37,282.37,5015.0
2022-07-25 13:00:00,282.43,282.9,282.32,282.89,4350.0,282.43,282.9,282.32,282.89,4350.0
2022-07-25 13:05:00,282.74,282.81,282.59,282.72,4328.0,282.74,282.81,282.59,282.72,4328.0
2022-07-25 13:10:00,282.76,282.77,282.5,282.53,3822.0,282.76,282.77,282.5,282.53,3822.0
2022-07-25 13:15:00,282.7,282.82,282.65,282.74,3394.0,282.7,282.82,282.65,282.74,3394.0
2022-07-25 13:20:00,282.81,283.03,282.81,282.92,2774.0,282.81,283.03,282.81,282.92,2774.0
2022-07-25 13:25:00,283.0,283.19,282.79,283.19,3100.0,283.0,283.19,282.79,283.19,3100.0
2022-07-25 13:30:00,283.05,283.22,283.01,283.13,3726.0,283.05,283.22,283.01,283.13,3726.0
2022-07-25 13:35:00,283.05,283.09,282.58,282.58,2533.0,283.05,283.09,282.58,282.58,2533.0
2022-07-25 13:40:00,282.63,282.78,282.55,282.78,3100.0,282.63,282.78,282.55,282.78,3100.0
2022-07-25 13:45:00,282.73,282.84,282.62,282.65,5400.0,282.73,282.84,282.62,282.65,5400.0
2022-07-25 13:50:00,282.63,282.83,282.53,282.53,3243.0,282.63,282.83,282.53,282.53,3243.0
2022-07-25 13:55:00,282.67,282.68,282.56,282.64,2700.0,282.67,282.68,282.56,282.64,2700.0
2022-07-25 14:00:00,282.68,282.68,282.41,282.41,2968.0,282.68,282.68,282.41,282.41,2968.0
2022-07-25 14:05:00,282.39,282.53,282.3,282.3,2800.0,282.39,282.53,282.3,282.3,2800.0
2022-07-25 14:10:00,282.38,282.8,282.38,282.64,5160.0,282.38,282.8,282.38,282.64,5160.0
2022-07-25 14:15:00,282.72,282.72,282.23,282.3,2045.0,282.72,282.72,282.23,282.3,2045.0
2022-07-25 14:20:00,282.23,282.39,282.18,282.27,1900.0,282.23,282.39,282.18,282.27,1900.0
2022-07-25 14:25:00,282.37,282.39,282.12,282.21,4915.0,282.37,282.39,282.12,282.21,4915.0
2022-07-25 14:30:00,282.25,282.34,282.11,282.13,3620.0,282.25,282.34,282.11,282.13,3620.0
2022-07-25 14:35:00,282.26,282.27,282.02,282.13,3200.0,282.26,282.27,282.02,282.13,3200.0
2022-07-25 14:40:00,282.19,282.39,282.15,282.24,3613.0,282.19,282.39,282.15,282.24,3613.0
2022-07-25 14:45:00,282.24,282.3,281.86,282.27,9970.0,282.24,282.3,281.86,282.27,9970.0
2022-07-25 14:50:00,282.24,282.44,282.22,282.44,1600.0,282.24,282.44,282.22,282.44,1600.0
2022-07-25 14:55:00,282.32,282.4,281.88,281.88,7058.0,282.32,282.4,281.88,281.88,7058.0
2022-07-25 15:00:00,281.88,281.92,281.57,281.57,2249.0,281.88,281.92,281.57,281.57,2249.0
2022-07-25 15:05:00,281.53,281.77,281.3,281.77,4050.0,281.53,281.77,281.3,281.77,4050.0
2022-07-25 15:10:00,281.75,281.78,281.5,281.55,3330.0,281.75,281.78,281.5,281.55,3330.0
2022-07-25 15:15:00,281.49,281.58,280.67,281.1,43372.0,281.49,281.58,280.67,281.1,43372.0
2022-07-25 15:20:00,281.03,281.06,280.8,280.91,6351.0,281.03,281.06,280.8,280.91,6351.0
2022-07-25 15:25:00,281.0,281.12,280.88,280.88,8050.0,281.0,281.12,280.88,280.88,8050.0
2022-07-25 15:30:00,280.82,281.58,280.74,281.32,6699.0,280.82,281.58,280.74,281.32,6699.0
2022-07-25 15:35:00,281.51,282.29,281.51,282.15,7862.0,281.51,282.29,281.51,282.15,7862.0
2022-07-25 15:40:00,282.1,282.44,281.96,282.19,8948.0,282.1,282.44,281.96,282.19,8948.0
2022-07-25 15:45:00,282.28,282.44,282.06,282.27,8160.0,282.28,282.44,282.06,282.27,8160.0
2022-07-25 15:50:00,282.31,283.24,282.22,283.22,25193.0,282.31,283.24,282.22,283.22,25193.0
2022-07-25 15:55:00,283.32,283.84,283.26,283.69,48632.0,283.32,283.84,283.26,283.69,48632.0
2022-07-26 09:30:00,284.14,286.68,284.14,285.55,35594.0,284.14,286.68,284.14,285.55,35594.0
2022-07-26 09:35:00,285.31,285.74,284.65,285.36,11769.0,285.31,285.74,284.65,285.36,11769.0
2022-07-26 09:40:00,285.19,286.24,284.96,285.26,22728.0,285.19,286.24,284.96,285.26,22728.0
2022-07-26 09:45:00,285.26,286.0,285.2,285.42,7716.0,285.26,286.0,285.2,285.42,7716.0
2022-07-26 09:50:00,285.23,285.79,284.81,285.4,5029.0,285.23,285.79,284.81,285.4,5029.0
2022-07-26 09:55:00,285.29,286.03,285.16,286.01,5860.0,285.29,286.03,285.16,286.01,5860.0
2022-07-26 10:00:00,285.91,286.27,285.09,286.06,6868.0,285.91,286.27,285.09,286.06,6868.0
2022-07-26 10:05:00,286.04,286.21,285.04,285.04,11441.0,286.04,286.21,285.04,285.04,11441.0
2022-07-26 10:10:00,284.92,284.99,284.34,284.38,6821.0,284.92,284.99,284.34,284.38,6821.0
2022-07-26 10:15:00,284.33,284.86,284.3,284.36,6801.0,284.33,284.86,284.3,284.36,6801.0
2022-07-26 10:20:00,284.55,285.04,284.46,284.75,5110.0,284.55,285.04,284.46,284.75,5110.0
2022-07-26 10:25:00,284.72,285.21,284.69,284.69,4840.0,284.72,285.21,284.69,284.69,4840.0
2022-07-26 10:30:00,284.55,284.98,284.42,284.43,6921.0,284.55,284.98,284.42,284.43,6921.0
2022-07-26 10:35:00,284.43,284.6,283.69,283.79,7205.0,284.43,284.6,283.69,283.79,7205.0
2022-07-26 10:40:00,283.83,284.35,283.83,284.16,5116.0,283.83,284.35,283.83,284.16,5116.0
2022-07-26 10:45:00,284.16,284.78,284.15,284.49,3060.0,284.16,284.78,284.15,284.49,3060.0
2022-07-26 10:50:00,284.65,285.0,284.21,284.97,6618.0,284.65,285.0,284.21,284.97,6618.0
2022-07-26 10:55:00,284.97,285.49,284.92,285.4,6640.0,284.97,285.49,284.92,285.4,6640.0
2022-07-26 11:00:00,285.49,285.9,285.25,285.67,46398.0,285.49,285.9,285.25,285.67,46398.0
2022-07-26 11:05:00,285.76,286.08,285.19,286.05,2821.0,285.76,286.08,285.19,286.05,2821.0
2022-07-26 11:10:00,286.07,286.36,285.9,286.35,5339.0,286.07,286.36,285.9,286.35,5339.0
2022-07-26 11:15:00,286.32,286.32,286.14,286.25,2135.0,286.32,286.32,286.14,286.25,2135.0
2022-07-26 11:20:00,286.14,286.57,286.14,286.38,8600.0,286.14,286.57,286.14,286.38,8600.0
2022-07-26 11:25:00,286.29,286.61,286.18,286.3,5871.0,286.29,286.61,286.18,286.3,5871.0
2022-07-26 11:30:00,286.07,286.95,286.07,286.79,3965.0,286.07,286.95,286.07,286.79,3965.0
2022-07-26 11:35:00,286.86,287.24,286.4,287.1,74249.0,286.86,287.24,286.4,287.1,74249.0
2022-07-26 11:40:00,287.21,287.74,287.21,287.61,8916.0,287.21,287.74,287.21,287.61,8916.0
2022-07-26 11:45:00,287.53,287.62,287.44,287.61,3817.0,287.53,287.62,287.44,287.61,3817.0
2022-07-26 11:50:00,287.4,288.11,287.4,288.11,4722.0,287.4,288.11,287.4,288.11,4722.0
2022-07-26 11:55:00,288.04,288.57,287.93,288.39,7373.0,288.04,288.57,287.93,288.39,7373.0
2022-07-26 12:00:00,288.38,288.89,288.33,288.85,5162.0,288.38,288.89,288.33,288.85,5162.0
2022-07-26 12:05:00,288.77,288.93,288.47,288.82,7270.0,288.77,288.93,288.47,288.82,7270.0
2022-07-26 12:10:00,288.84,289.23,288.77,288.99,6088.0,288.84,289.23,288.77,288.99,6088.0
2022-07-26 12:15:00,289.13,289.49,288.95,289.16,5717.0,289.13,289.49,288.95,289.16,5717.0
2022-07-26 12:20:00,289.12,289.12,288.43,288.75,3835.0,289.12,289.12,288.43,288.75,3835.0
2022-07-26 12:25:00,288.57,288.73,288.46,288.63,5001.0,288.57,288.73,288.46,288.63,5001.0
2022-07-26 12:30:00,288.62,289.5,288.61,289.44,12926.0,288.62,289.5,288.61,289.44,12926.0
2022-07-26 12:35:00,289.47,289.8,289.47,289.68,6681.0,289.47,289.8,289.47,289.68,6681.0
2022-07-26 12:40:00,289.65,289.83,289.2,289.55,8819.0,289.65,289.83,289.2,289.55,8819.0
2022-07-26 12:45:00,289.41,290.18,289.36,290.18,26404.0,289.41,290.18,289.36,290.18,26404.0
2022-07-26 12:50:00,290.13,290.4,289.97,290.24,4586.0,290.13,290.4,289.97,290.24,4586.0
2022-07-26 12:55:00,290.12,290.37,289.97,290.37,4172.0,290.12,290.37,289.97,290.37,4172.0
2022-07-26 13:00:00,290.25,290.64,290.24,290.6,2900.0,290.25,290.64,290.24,290.6,2900.0
2022-07-26 13:05:00,290.55,290.6,290.19,290.37,6502.0,290.55,290.6,290.19,290.37,6502.0
2022-07-26 13:10:00,290.61,290.73,290.38,290.38,3000.0,290.61,290.73,290.38,290.38,3000.0
2022-07-26 13:15:00,290.43,290.6,290.09,290.47,8526.0,290.43,290.6,290.09,290.47,8526.0
2022-07-26 13:20:00,290.48,290.48,289.99,290.38,13705.0,290.48,290.48,289.99,290.38,13705.0
2022-07-26 13:25:00,290.3,290.44,290.08,290.21,11912.0,290.3,290.44,290.08,290.21,11912.0
2022-07-26 13:30:00,290.14,290.38,289.4,289.45,13769.0,290.14,290.38,289.4,289.45,13769.0
2022-07-26 13:35:00,289.46,289.67,288.73,289.45,39806.0,289.46,289.67,288.73,289.45,39806.0
2022-07-26 13:40:00,289.33,289.87,289.33,289.86,2800.0,289.33,289.87,289.33,289.86,2800.0
2022-07-26 13:45:00,289.72,289.72,289.41,289.57,3334.0,289.72,289.72,289.41,289.57,3334.0
2022-07-26 13:50:00,289.57,289.89,289.54,289.85,1268.0,289.57,289.89,289.54,289.85,1268.0
2022-07-26 13:55:00,289.94,289.95,289.66,289.74,1300.0,289.94,289.95,289.66,289.74,1300.0
2022-07-26 14:00:00,289.86,290.14,289.72,290.07,4160.0,289.86,290.14,289.72,290.07,4160.0
2022-07-26 14:05:00,290.17,290.39,289.7,289.99,7527.0,290.17,290.39,289.7,289.99,7527.0
2022-07-26 14:10:00,289.94,290.2,289.91,290.03,2615.0,289.94,290.2,289.91,290.03,2615.0
2022-07-26 14:15:00,290.12,290.13,289.72,289.72,2574.0,290.12,290.13,289.72,289.72,2574.0
2022-07-26 14:20:00,289.82,290.03,289.79,290.03,2190.0,289.82,290.03,289.79,290.03,2190.0
2022-07-26 14:25:00,289.98,289.98,289.82,289.91,1800.0,289.98,289.98,289.82,289.91,1800.0
2022-07-26 14:30:00,289.74,289.85,289.49,289.71,3388.0,289.74,289.85,289.49,289.71,3388.0
2022-07-26 14:35:00,289.72,289.72,289.21,289.25,2841.0,289.72,289.72,289.21,289.25,2841.0
2022-07-26 14:40:00,289.13,289.13,288.81,288.96,3246.0,289.13,289.13,288.81,288.96,3246.0
2022-07-26 14:45:00,289.0,289.28,289.0,289.13,2923.0,289.0,289.28,289.0,289.13,2923.0
2022-07-26 14:50:00,289.21,289.42,289.01,289.33,2430.0,289.21,289.42,289.01,289.33,2430.0
2022-07-26 14:55:00,289.17,289.26,288.94,289.06,7563.0,289.17,289.26,288.94,289.06,7563.0
2022-07-26 15:00:00,288.94,289.51,288.94,289.3,6139.0,288.94,289.51,288.94,289.3,6139.0
2022-07-26 15:05:00,289.42,289.42,288.71,288.94,6267.0,289.42,289.42,288.71,288.94,6267.0
2022-07-26 15:10:00,288.96,289.24,288.72,288.77,4928.0,288.96,289.24,288.72,288.77,4928.0
2022-07-26 15:15:00,288.81,289.11,288.65,288.7,4399.0,288.81,289.11,288.65,288.7,4399.0
2022-07-26 15:20:00,288.75,289.14,288.73,289.13,6634.0,288.75,289.14,288.73,289.13,6634.0
2022-07-26 15:25:00,289.03,289.07,288.8,288.91,8939.0,289.03,289.07,288.8,288.91,8939.0
2022-07-26 15:30:00,288.91,289.26,288.86,288.96,12271.0,288.91,289.26,288.86,288.96,12271.0
2022-07-26 15:35:00,289.02,289.23,288.88,289.1,8622.0,289.02,289.23,288.88,289.1,8622.0
2022-07-26 15:40:00,289.06,289.26,288.37,288.44,10519.0,289.06,289.26,288.37,288.44,10519.0
2022-07-26 15:45:00,288.38,288.74,288.37,288.47,13863.0,288.38,288.74,288.37,288.47,13863.0
2022-07-26 15:50:00,288.63,288.84,288.26,288.84,20966.0,288.63,288.84,288.26,288.84,20966.0
2022-07-26 15:55:00,288.89,288.89,287.79,288.23,67859.0,288.89,288.89,287.79,288.23,67859.0
2022-07-27 09:30:00,286.27,287.9,284.02,284.14,30379.0,286.27,287.9,284.02,284.14,30379.0
2022-07-27 09:35:00,284.14,284.41,281.67,281.91,11169.0,284.14,284.41,281.67,281.91,11169.0
2022-07-27 09:40:00,281.63,282.83,281.63,282.36,7317.0,281.63,282.83,281.63,282.36,7317.0
2022-07-27 09:45:00,282.35,282.35,280.77,281.03,16863.0,282.35,282.35,280.77,281.03,16863.0
2022-07-27 09:50:00,280.98,281.85,280.81,281.15,8517.0,280.98,281.85,280.81,281.15,8517.0
2022-07-27 09:55:00,281.01,281.96,280.96,281.73,8244.0,281.01,281.96,280.96,281.73,8244.0
2022-07-27 10:00:00,281.67,281.98,281.32,281.7,6200.0,281.67,281.98,281.32,281.7,6200.0
2022-07-27 10:05:00,281.81,282.43,281.33,281.33,9493.0,281.81,282.43,281.33,281.33,9493.0
2022-07-27 10:10:00,281.38,281.74,281.1,281.74,3847.0,281.38,281.74,281.1,281.74,3847.0
2022-07-27 10:15:00,282.0,282.4,281.99,282.21,15078.0,282.0,282.4,281.99,282.21,15078.0
2022-07-27 10:20:00,282.39,283.3,282.39,282.91,17979.0,282.39,283.3,282.39,282.91,17979.0
2022-07-27 10:25:00,283.2,283.72,283.2,283.48,8600.0,283.2,283.72,283.2,283.48,8600.0
2022-07-27 10:30:00,283.51,283.56,282.41,282.78,2489.0,283.51,283.56,282.41,282.78,2489.0
2022-07-27 10:35:00,282.78,282.81,282.49,282.49,1330.0,282.78,282.81,282.49,282.49,1330.0
2022-07-27 10:40:00,282.51,282.86,282.51,282.75,1700.0,282.51,282.86,282.51,282.75,1700.0
2022-07-27 10:45:00,282.81,283.28,282.75,283.12,2246.0,282.81,283.28,282.75,283.12,2246.0
2022-07-27 10:50:00,282.94,282.94,282.51,282.75,2546.0,282.94,282.94,282.51,282.75,2546.0
2022-07-27 10:55:00,282.59,283.07,282.58,283.07,5272.0,282.59,283.07,282.58,283.07,5272.0
2022-07-27 11:00:00,283.07,283.85,283.0,283.5,11738.0,283.07,283.85,283.0,283.5,11738.0
2022-07-27 11:05:00,283.5,284.7,283.5,284.05,18244.0,283.5,284.7,283.5,284.05,18244.0
2022-07-27 11:10:00,283.55,283.61,283.11,283.28,1984.0,283.55,283.61,283.11,283.28,1984.0
2022-07-27 11:15:00,283.34,284.31,283.34,284.25,6739.0,283.34,284.31,283.34,284.25,6739.0
2022-07-27 11:20:00,284.28,284.45,283.78,283.8,1756.0,284.28,284.45,283.78,283.8,1756.0
2022-07-27 11:25:00,283.5,283.97,283.28,283.97,1642.0,283.5,283.97,283.28,283.97,1642.0
2022-07-27 11:30:00,283.8,284.06,283.79,283.96,888.0,283.8,284.06,283.79,283.96,888.0
2022-07-27 11:35:00,283.96,283.96,283.6,283.6,1782.0,283.96,283.96,283.6,283.6,1782.0
2022-07-27 11:40:00,283.69,284.11,283.69,283.94,1423.0,283.69,284.11,283.69,283.94,1423.0
2022-07-27 11:45:00,284.1,284.5,284.06,284.42,1600.0,284.1,284.5,284.06,284.42,1600.0
2022-07-27 11:50:00,284.7,284.71,284.43,284.52,1234.0,284.7,284.71,284.43,284.52,1234.0
2022-07-27 11:55:00,284.54,284.95,284.47,284.86,1730.0,284.54,284.95,284.47,284.86,1730.0
2022-07-27 12:00:00,284.84,284.89,284.41,284.42,1700.0,284.84,284.89,284.41,284.42,1700.0
2022-07-27 12:05:00,284.58,284.58,284.34,284.34,3526.0,284.58,284.58,284.34,284.34,3526.0
2022-07-27 12:10:00,284.29,284.5,284.21,284.5,1608.0,284.29,284.5,284.21,284.5,1608.0
2022-07-27 12:15:00,284.58,284.58,284.18,284.27,2346.0,284.58,284.58,284.18,284.27,2346.0
2022-07-27 12:20:00,284.29,284.29,284.06,284.13,2250.0,284.29,284.29,284.06,284.13,2250.0
2022-07-27 12:25:00,284.0,284.04,283.85,283.96,2679.0,284.0,284.04,283.85,283.96,2679.0
2022-07-27 12:30:00,283.81,283.87,283.72,283.79,2000.0,283.81,283.87,283.72,283.79,2000.0
2022-07-27 12:35:00,283.73,283.98,283.53,283.81,5525.0,283.73,283.98,283.53,283.81,5525.0
2022-07-27 12:40:00,283.93,284.1,283.85,284.05,1600.0,283.93,284.1,283.85,284.05,1600.0
2022-07-27 12:45:00,284.18,284.28,283.99,284.03,2300.0,284.18,284.28,283.99,284.03,2300.0
2022-07-27 12:50:00,284.01,284.19,284.01,284.06,2000.0,284.01,284.19,284.01,284.06,2000.0
2022-07-27 12:55:00,283.85,283.9,283.58,283.66,750.0,283.85,283.9,283.58,283.66,750.0
2022-07-27 13:00:00,283.57,283.7,283.54,283.62,2264.0,283.57,283.7,283.54,283.62,2264.0
2022-07-27 13:05:00,283.58,283.67,283.33,283.39,2000.0,283.58,283.67,283.33,283.39,2000.0
2022-07-27 13:10:00,283.38,283.51,283.11,283.11,2371.0,283.38,283.51,283.11,283.11,2371.0
2022-07-27 13:15:00,283.04,283.31,283.04,283.13,1310.0,283.04,283.31,283.04,283.13,1310.0
2022-07-27 13:20:00,283.11,283.44,283.08,283.35,2000.0,283.11,283.44,283.08,283.35,2000.0
2022-07-27 13:25:00,283.37,283.75,283.36,283.55,1690.0,283.37,283.75,283.36,283.55,1690.0
2022-07-27 13:30:00,283.57,284.02,283.56,283.89,800.0,283.57,284.02,283.56,283.89,800.0
2022-07-27 13:35:00,283.86,284.23,283.86,284.02,975.0,283.86,284.23,283.86,284.02,975.0
2022-07-27 13:40:00,284.01,284.07,283.77,283.86,1813.0,284.01,284.07,283.77,283.86,1813.0
2022-07-27 13:45:00,283.82,284.41,283.82,284.41,1116.0,283.82,284.41,283.82,284.41,1116.0
2022-07-27 13:50:00,284.19,284.32,284.07,284.26,4742.0,284.19,284.32,284.07,284.26,4742.0
2022-07-27 13:55:00,284.45,284.97,284.23,284.97,3011.0,284.45,284.97,284.23,284.97,3011.0
2022-07-27 14:00:00,284.71,284.99,284.43,284.66,1963.0,284.71,284.99,284.43,284.66,1963.0
2022-07-27 14:05:00,284.41,284.41,283.56,283.56,2268.0,284.41,284.41,283.56,283.56,2268.0
2022-07-27 14:10:00,283.51,284.5,283.51,284.38,2761.0,283.51,284.5,283.51,284.38,2761.0
2022-07-27 14:15:00,284.46,284.71,284.12,284.12,1374.0,284.46,284.71,284.12,284.12,1374.0
2022-07-27 14:20:00,284.1,284.34,283.83,283.86,2372.0,284.1,284.34,283.83,283.86,2372.0
2022-07-27 14:25:00,283.82,284.14,283.73,283.9,2930.0,283.82,284.14,283.73,283.9,2930.0
2022-07-27 14:30:00,283.92,284.07,283.61,283.62,1976.0,283.92,284.07,283.61,283.62,1976.0
2022-07-27 14:35:00,283.75,285.39,283.75,285.2,4026.0,283.75,285.39,283.75,285.2,4026.0
2022-07-27 14:40:00,285.67,286.0,285.53,285.73,4041.0,285.67,286.0,285.53,285.73,4041.0
2022-07-27 14:45:00,285.78,286.26,285.51,286.0,6980.0,285.78,286.26,285.51,286.0,6980.0
2022-07-27 14:50:00,285.9,286.56,285.63,286.24,7023.0,285.9,286.56,285.63,286.24,7023.0
2022-07-27 14:55:00,286.27,286.32,285.4,285.74,3581.0,286.27,286.32,285.4,285.74,3581.0
2022-07-27 15:00:00,285.83,286.34,285.49,286.34,4407.0,285.83,286.34,285.49,286.34,4407.0
2022-07-27 15:05:00,286.32,286.7,286.2,286.49,4074.0,286.32,286.7,286.2,286.49,4074.0
2022-07-27 15:10:00,286.73,286.73,286.12,286.2,2955.0,286.73,286.73,286.12,286.2,2955.0
2022-07-27 15:15:00,286.32,286.4,286.0,286.19,9089.0,286.32,286.4,286.0,286.19,9089.0
2022-07-27 15:20:00,286.22,287.0,286.22,286.88,6589.0,286.22,287.0,286.22,286.88,6589.0
2022-07-27 15:25:00,286.88,287.5,286.88,287.43,3720.0,286.88,287.5,286.88,287.43,3720.0
2022-07-27 15:30:00,287.56,288.21,287.27,287.9,20010.0,287.56,288.21,287.27,287.9,20010.0
2022-07-27 15:35:00,287.92,288.02,286.71,286.88,9697.0,287.92,288.02,286.71,286.88,9697.0
2022-07-27 15:40:00,286.95,287.01,286.62,286.69,8824.0,286.95,287.01,286.62,286.69,8824.0
2022-07-27 15:45:00,286.67,287.11,286.58,286.9,11673.0,286.67,287.11,286.58,286.9,11673.0
2022-07-27 15:50:00,286.92,287.74,286.65,287.48,20437.0,286.92,287.74,286.65,287.48,20437.0
2022-07-27 15:55:00,287.61,287.72,286.79,286.85,62804.0,287.61,287.72,286.79,286.85,62804.0
2022-07-28 09:30:00,287.54,288.0,285.94,285.94,20824.0,287.54,288.0,285.94,285.94,20824.0
2022-07-28 09:35:00,285.32,285.77,284.56,284.86,3606.0,285.32,285.77,284.56,284.86,3606.0
2022-07-28 09:40:00,285.12,285.12,281.38,281.38,14480.0,285.12,285.12,281.38,281.38,14480.0
2022-07-28 09:45:00,281.24,281.24,278.52,278.65,13499.0,281.24,281.24,278.52,278.65,13499.0
2022-07-28 09:50:00,278.37,279.0,277.35,278.16,21312.0,278.37,279.0,277.35,278.16,21312.0
2022-07-28 09:55:00,278.06,278.76,277.24,277.29,18601.0,278.06,278.76,277.24,277.29,18601.0
2022-07-28 10:00:00,277.4,278.19,277.07,277.24,12182.0,277.4,278.19,277.07,277.24,12182.0
2022-07-28 10:05:00,277.14,277.52,276.24,277.51,13500.0,277.14,277.52,276.24,277.51,13500.0
2022-07-28 10:10:00,277.59,278.42,277.35,278.42,16190.0,277.59,278.42,277.35,278.42,16190.0
2022-07-28 10:15:00,278.52,279.18,278.15,279.16,5803.0,278.52,279.18,278.15,279.16,5803.0
2022-07-28 10:20:00,279.19,279.32,278.47,278.47,9271.0,279.19,279.32,278.47,278.47,9271.0
2022-07-28 10:25:00,278.33,278.95,278.08,278.95,7803.0,278.33,278.95,278.08,278.95,7803.0
2022-07-28 10:30:00,279.09,279.57,278.86,279.55,6098.0,279.09,279.57,278.86,279.55,6098.0
2022-07-28 10:35:00,279.59,280.28,279.59,280.28,5243.0,279.59,280.28,279.59,280.28,5243.0
2022-07-28 10:40:00,280.58,280.58,279.88,279.91,16711.0,280.58,280.58,279.88,279.91,16711.0
2022-07-28 10:45:00,280.0,280.49,279.95,280.11,4011.0,280.0,280.49,279.95,280.11,4011.0
2022-07-28 10:50:00,280.32,280.81,280.19,280.58,8105.0,280.32,280.81,280.19,280.58,8105.0
2022-07-28 10:55:00,280.78,281.44,280.57,280.89,7877.0,280.78,281.44,280.57,280.89,7877.0
2022-07-28 11:00:00,280.99,281.43,280.88,281.14,10347.0,280.99,281.43,280.88,281.14,10347.0
2022-07-28 11:05:00,281.08,281.37,281.08,281.29,7665.0,281.08,281.37,281.08,281.29,7665.0
2022-07-28 11:10:00,281.21,281.34,281.07,281.25,6293.0,281.21,281.34,281.07,281.25,6293.0
2022-07-28 11:15:00,281.19,281.65,281.18,281.37,4118.0,281.19,281.65,281.18,281.37,4118.0
2022-07-28 11:20:00,281.26,281.71,280.91,281.71,3086.0,281.26,281.71,280.91,281.71,3086.0
2022-07-28 11:25:00,281.7,282.34,281.62,282.15,26046.0,281.7,282.34,281.62,282.15,26046.0
2022-07-28 11:30:00,281.99,282.05,281.68,281.71,5353.0,281.99,282.05,281.68,281.71,5353.0
2022-07-28 11:35:00,281.6,281.62,281.25,281.52,2768.0,281.6,281.62,281.25,281.52,2768.0
2022-07-28 11:40:00,281.76,282.03,281.51,282.0,8483.0,281.76,282.03,281.51,282.0,8483.0
2022-07-28 11:45:00,281.93,282.03,281.6,281.91,10020.0,281.93,282.03,281.6,281.91,10020.0
2022-07-28 11:50:00,282.19,282.19,281.84,282.07,3282.0,282.19,282.19,281.84,282.07,3282.0
2022-07-28 11:55:00,282.03,282.22,281.3,281.31,8965.0,282.03,282.22,281.3,281.31,8965.0
2022-07-28 12:00:00,281.43,281.74,281.42,281.65,4283.0,281.43,281.74,281.42,281.65,4283.0
2022-07-28 12:05:00,281.88,281.92,281.33,281.53,7264.0,281.88,281.92,281.33,281.53,7264.0
2022-07-28 12:10:00,281.64,281.72,281.37,281.44,5147.0,281.64,281.72,281.37,281.44,5147.0
2022-07-28 12:15:00,281.47,281.54,281.34,281.54,4126.0,281.47,281.54,281.34,281.54,4126.0
2022-07-28 12:20:00,281.64,282.39,281.64,282.38,1122.0,281.64,282.39,281.64,282.38,1122.0
2022-07-28 12:25:00,282.5,282.61,282.39,282.46,2000.0,282.5,282.61,282.39,282.46,2000.0
2022-07-28 12:30:00,282.4,282.41,282.01,282.13,13027.0,282.4,282.41,282.01,282.13,13027.0
2022-07-28 12:35:00,282.13,282.37,282.13,282.33,3737.0,282.13,282.37,282.13,282.33,3737.0
2022-07-28 12:40:00,282.24,282.57,282.16,282.56,2716.0,282.24,282.57,282.16,282.56,2716.0
2022-07-28 12:45:00,282.46,282.57,282.24,282.24,6069.0,282.46,282.57,282.24,282.24,6069.0
2022-07-28 12:50:00,282.27,282.39,282.06,282.06,3877.0,282.27,282.39,282.06,282.06,3877.0
2022-07-28 12:55:00,282.2,282.34,281.93,281.93,3953.0,282.2,282.34,281.93,281.93,3953.0
2022-07-28 13:00:00,281.93,282.0,281.41,281.55,4300.0,281.93,282.0,281.41,281.55,4300.0
2022-07-28 13:05:00,281.46,281.86,281.37,281.82,2280.0,281.46,281.86,281.37,281.82,2280.0
2022-07-28 13:10:00,281.9,281.99,281.74,281.86,4044.0,281.9,281.99,281.74,281.86,4044.0
2022-07-28 13:15:00,281.87,281.87,281.62,281.8,9201.0,281.87,281.87,281.62,281.8,9201.0
2022-07-28 13:20:00,281.76,281.83,281.63,281.75,9475.0,281.76,281.83,281.63,281.75,9475.0
2022-07-28 13:25:00,281.85,281.85,281.35,281.59,6250.0,281.85,281.85,281.35,281.59,6250.0
2022-07-28 13:30:00,281.63,281.77,281.48,281.76,4521.0,281.63,281.77,281.48,281.76,4521.0
2022-07-28 13:35:00,281.79,282.22,281.6,281.98,8982.0,281.79,282.22,281.6,281.98,8982.0
2022-07-28 13:40:00,282.01,282.28,281.85,281.93,9565.0,282.01,282.28,281.85,281.93,9565.0
2022-07-28 13:45:00,281.93,282.72,281.75,282.72,12746.0,281.93,282.72,281.75,282.72,12746.0
2022-07-28 13:50:00,282.71,283.32,282.71,283.31,2402.0,282.71,283.32,282.71,283.31,2402.0
2022-07-28 13:55:00,283.38,283.38,282.78,282.87,5165.0,283.38,283.38,282.78,282.87,5165.0
2022-07-28 14:00:00,282.88,283.17,282.66,283.04,4376.0,282.88,283.17,282.66,283.04,4376.0
2022-07-28 14:05:00,283.01,283.13,282.89,283.13,11698.0,283.01,283.13,282.89,283.13,11698.0
2022-07-28 14:10:00,283.02,283.22,282.81,283.0,3556.0,283.02,283.22,282.81,283.0,3556.0
2022-07-28 14:15:00,283.0,283.17,282.86,282.86,5059.0,283.0,283.17,282.86,282.86,5059.0
2022-07-28 14:20:00,282.77,283.07,282.77,282.79,2928.0,282.77,283.07,282.77,282.79,2928.0
2022-07-28 14:25:00,282.79,283.2,282.78,283.13,3425.0,282.79,283.2,282.78,283.13,3425.0
2022-07-28 14:30:00,283.1,283.17,282.95,283.04,1900.0,283.1,283.17,282.95,283.04,1900.0
2022-07-28 14:35:00,282.92,283.14,282.9,283.09,6662.0,282.92,283.14,282.9,283.09,6662.0
2022-07-28 14:40:00,283.02,283.13,282.94,282.94,3515.0,283.02,283.13,282.94,282.94,3515.0
2022-07-28 14:45:00,282.98,283.08,282.65,282.65,7010.0,282.98,283.08,282.65,282.65,7010.0
2022-07-28 14:50:00,282.65,282.7,282.45,282.46,3489.0,282.65,282.7,282.45,282.46,3489.0
2022-07-28 14:55:00,282.55,282.86,282.51,282.51,6015.0,282.55,282.86,282.51,282.51,6015.0
2022-07-28 15:00:00,282.58,282.83,282.41,282.81,1667.0,282.58,282.83,282.41,282.81,1667.0
2022-07-28 15:05:00,282.76,282.76,282.37,282.62,2206.0,282.76,282.76,282.37,282.62,2206.0
2022-07-28 15:10:00,282.62,282.71,282.49,282.61,2469.0,282.62,282.71,282.49,282.61,2469.0
2022-07-28 15:15:00,282.59,282.65,282.43,282.65,3333.0,282.59,282.65,282.43,282.65,3333.0
2022-07-28 15:20:00,282.63,282.82,282.53,282.69,4314.0,282.63,282.82,282.53,282.69,4314.0
2022-07-28 15:25:00,282.61,282.61,282.07,282.08,5535.0,282.61,282.61,282.07,282.08,5535.0
2022-07-28 15:30:00,282.05,282.3,281.77,281.78,6497.0,282.05,282.3,281.77,281.78,6497.0
2022-07-28 15:35:00,281.82,281.86,281.45,281.51,5700.0,281.82,281.86,281.45,281.51,5700.0
2022-07-28 15:40:00,281.53,281.75,281.33,281.55,5112.0,281.53,281.75,281.33,281.55,5112.0
2022-07-28 15:45:00,281.63,281.63,281.29,281.41,10455.0,281.63,281.63,281.29,281.41,10455.0
2022-07-28 15:50:00,281.36,281.5,280.59,280.61,24849.0,281.36,281.5,280.59,280.61,24849.0
2022-07-28 15:55:00,280.49,280.94,280.0,280.94,70310.0,280.49,280.94,280.0,280.94,70310.0
2022-07-29 09:30:00,281.8,282.42,280.28,280.94,28711.0,281.8,282.42,280.28,280.94,28711.0
2022-07-29 09:35:00,281.22,281.22,279.98,280.12,2922.0,281.22,281.22,279.98,280.12,2922.0
2022-07-29 09:40:00,280.26,280.41,278.56,278.67,8704.0,280.26,280.41,278.56,278.67,8704.0
2022-07-29 09:45:00,278.82,278.93,277.52,277.86,9614.0,278.82,278.93,277.52,277.86,9614.0
2022-07-29 09:50:00,277.82,277.92,276.4,276.51,17076.0,277.82,277.92,276.4,276.51,17076.0
2022-07-29 09:55:00,276.58,276.99,276.11,276.11,4917.0,276.58,276.99,276.11,276.11,4917.0
2022-07-29 10:00:00,276.26,277.74,275.65,277.5,26759.0,276.26,277.74,275.65,277.5,26759.0
2022-07-29 10:05:00,277.43,277.69,276.73,277.66,9195.0,277.43,277.69,276.73,277.66,9195.0
2022-07-29 10:10:00,277.71,277.96,277.29,277.42,6054.0,277.71,277.96,277.29,277.42,6054.0
2022-07-29 10:15:00,277.29,277.45,276.54,276.96,4541.0,277.29,277.45,276.54,276.96,4541.0
2022-07-29 10:20:00,276.8,277.42,276.61,276.91,6300.0,276.8,277.42,276.61,276.91,6300.0
2022-07-29 10:25:00,276.91,277.5,276.5,276.5,11955.0,276.91,277.5,276.5,276.5,11955.0
2022-07-29 10:30:00,276.64,277.16,276.59,276.76,8399.0,276.64,277.16,276.59,276.76,8399.0
2022-07-29 10:35:00,276.88,278.52,276.88,278.51,8492.0,276.88,278.52,276.88,278.51,8492.0
2022-07-29 10:40:00,278.52,278.53,277.77,278.08,15157.0,278.52,278.53,277.77,278.08,15157.0
2022-07-29 10:45:00,278.39,278.72,278.07,278.32,5597.0,278.39,278.72,278.07,278.32,5597.0
2022-07-29 10:50:00,278.3,278.3,277.55,277.79,4933.0,278.3,278.3,277.55,277.79,4933.0
2022-07-29 10:55:00,277.67,277.76,276.94,277.03,10573.0,277.67,277.76,276.94,277.03,10573.0
2022-07-29 11:00:00,277.14,277.16,276.39,276.81,7497.0,277.14,277.16,276.39,276.81,7497.0
2022-07-29 11:05:00,277.01,277.16,276.74,276.94,4486.0,277.01,277.16,276.74,276.94,4486.0
2022-07-29 11:10:00,277.0,277.07,276.64,276.73,6163.0,277.0,277.07,276.64,276.73,6163.0
2022-07-29 11:15:00,276.87,277.02,276.65,276.93,6277.0,276.87,277.02,276.65,276.93,6277.0
2022-07-29 11:20:00,276.98,276.98,276.46,276.82,5893.0,276.98,276.98,276.46,276.82,5893.0
2022-07-29 11:25:00,276.82,277.15,276.56,277.15,5336.0,276.82,277.15,276.56,277.15,5336.0
2022-07-29 11:30:00,277.07,277.14,276.69,276.91,9263.0,277.07,277.14,276.69,276.91,9263.0
2022-07-29 11:35:00,276.95,277.49,276.67,277.49,2694.0,276.95,277.49,276.67,277.49,2694.0
2022-07-29 11:40:00,277.6,277.96,277.51,277.77,5688.0,277.6,277.96,277.51,277.77,5688.0
2022-07-29 11:45:00,277.97,278.32,277.87,278.12,5470.0,277.97,278.32,277.87,278.12,5470.0
2022-07-29 11:50:00,278.03,278.35,278.03,278.16,3344.0,278.03,278.35,278.03,278.16,3344.0
2022-07-29 11:55:00,278.22,278.22,277.72,277.72,3800.0,278.22,278.22,277.72,277.72,3800.0
2022-07-29 12:00:00,277.73,278.28,277.73,278.0,6378.0,277.73,278.28,277.73,278.0,6378.0
2022-07-29 12:05:00,277.87,277.98,277.56,277.56,2800.0,277.87,277.98,277.56,277.56,2800.0
2022-07-29 12:10:00,277.58,278.04,277.51,277.81,3233.0,277.58,278.04,277.51,277.81,3233.0
2022-07-29 12:15:00,277.94,278.43,277.9,278.32,4089.0,277.94,278.43,277.9,278.32,4089.0
2022-07-29 12:20:00,278.28,278.3,277.97,278.15,4889.0,278.28,278.3,277.97,278.15,4889.0
2022-07-29 12:25:00,278.18,278.45,278.08,278.2,4776.0,278.18,278.45,278.08,278.2,4776.0
2022-07-29 12:30:00,278.19,278.54,278.19,278.46,3233.0,278.19,278.54,278.19,278.46,3233.0
2022-07-29 12:35:00,278.44,278.52,278.16,278.43,3121.0,278.44,278.52,278.16,278.43,3121.0
2022-07-29 12:40:00,278.52,278.53,278.31,278.37,1900.0,278.52,278.53,278.31,278.37,1900.0
2022-07-29 12:45:00,278.29,278.49,278.24,278.33,4359.0,278.29,278.49,278.24,278.33,4359.0
2022-07-29 12:50:00,278.29,279.16,278.24,279.05,26902.0,278.29,279.16,278.24,279.05,26902.0
2022-07-29 12:55:00,279.29,279.32,278.96,279.04,3456.0,279.29,279.32,278.96,279.04,3456.0
2022-07-29 13:00:00,279.06,279.28,278.95,278.98,2231.0,279.06,279.28,278.95,278.98,2231.0
2022-07-29 13:05:00,279.2,279.67,279.11,279.65,8164.0,279.2,279.67,279.11,279.65,8164.0
2022-07-29 13:10:00,279.63,279.76,279.37,279.42,3724.0,279.63,279.76,279.37,279.42,3724.0
2022-07-29 13:15:00,279.51,279.79,279.4,279.4,1740.0,279.51,279.79,279.4,279.4,1740.0
2022-07-29 13:20:00,279.44,279.56,279.1,279.56,3282.0,279.44,279.56,279.1,279.56,3282.0
2022-07-29 13:25:00,279.45,279.51,278.6,278.61,2200.0,279.45,279.51,278.6,278.61,2200.0
2022-07-29 13:30:00,278.51,278.71,278.44,278.62,2776.0,278.51,278.71,278.44,278.62,2776.0
2022-07-29 13:35:00,278.56,278.97,278.49,278.91,2500.0,278.56,278.97,278.49,278.91,2500.0
2022-07-29 13:40:00,278.9,278.99,278.47,278.47,2639.0,278.9,278.99,278.47,278.47,2639.0
2022-07-29 13:45:00,278.52,278.68,278.49,278.64,2642.0,278.52,278.68,278.49,278.64,2642.0
2022-07-29 13:50:00,278.55,279.15,278.55,279.04,4511.0,278.55,279.15,278.55,279.04,4511.0
2022-07-29 13:55:00,279.11,279.15,278.86,278.93,4221.0,279.11,279.15,278.86,278.93,4221.0
2022-07-29 14:00:00,279.0,279.27,278.84,279.27,3069.0,279.0,279.27,278.84,279.27,3069.0
2022-07-29 14:05:00,279.34,279.52,279.34,279.52,1300.0,279.34,279.52,279.34,279.52,1300.0
2022-07-29 14:10:00,279.55,279.55,279.31,279.4,2438.0,279.55,279.55,279.31,279.4,2438.0
2022-07-29 14:15:00,279.43,279.65,279.43,279.64,2216.0,279.43,279.65,279.43,279.64,2216.0
2022-07-29 14:20:00,279.56,279.61,279.32,279.5,3200.0,279.56,279.61,279.32,279.5,3200.0
2022-07-29 14:25:00,279.59,279.77,279.57,279.77,1408.0,279.59,279.77,279.57,279.77,1408.0
2022-07-29 14:30:00,279.85,280.01,279.73,279.93,3826.0,279.85,280.01,279.73,279.93,3826.0
2022-07-29 14:35:00,279.94,279.99,279.62,279.62,4100.0,279.94,279.99,279.62,279.62,4100.0
2022-07-29 14:40:00,279.57,279.57,279.32,279.33,5059.0,279.57,279.57,279.32,279.33,5059.0
2022-07-29 14:45:00,279.27,279.62,279.1,279.62,4294.0,279.27,279.62,279.1,279.62,4294.0
2022-07-29 14:50:00,279.62,279.62,279.35,279.61,2858.0,279.62,279.62,279.35,279.61,2858.0
2022-07-29 14:55:00,279.64,279.97,279.62,279.67,3808.0,279.64,279.97,279.62,279.67,3808.0
2022-07-29 15:00:00,279.78,280.1,279.73,280.1,3652.0,279.78,280.1,279.73,280.1,3652.0
2022-07-29 15:05:00,280.02,280.02,279.41,279.41,9612.0,280.02,280.02,279.41,279.41,9612.0
2022-07-29 15:10:00,279.51,279.94,279.43,279.94,5152.0,279.51,279.94,279.43,279.94,5152.0
2022-07-29 15:15:00,280.0,280.14,279.61,280.09,10725.0,280.0,280.14,279.61,280.09,10725.0
2022-07-29 15:20:00,280.08,280.22,279.74,280.2,5723.0,280.08,280.22,279.74,280.2,5723.0
2022-07-29 15:25:00,280.22,280.85,280.17,280.81,7564.0,280.22,280.85,280.17,280.81,7564.0
2022-07-29 15:30:00,280.83,280.91,280.5,280.78,10615.0,280.83,280.91,280.5,280.78,10615.0
2022-07-29 15:35:00,280.86,281.2,280.83,280.93,8577.0,280.86,281.2,280.83,280.93,8577.0
2022-07-29 15:40:00,280.92,281.47,280.87,281.47,11003.0,280.92,281.47,280.87,281.47,11003.0
2022-07-29 15:45:00,281.43,281.62,281.28,281.3,11396.0,281.43,281.62,281.28,281.3,11396.0
2022-07-29 15:50:00,281.31,281.38,279.95,280.53,29131.0,281.31,281.38,279.95,280.53,29131.0
2022-07-29 15:55:00,280.48,280.58,280.29,280.41,68880.0,280.48,280.58,280.29,280.41,68880.0
2022-08-01 09:30:00,279.79,280.63,278.4,279.93,36178.0,279.79,280.63,278.4,279.93,36178.0
2022-08-01 09:35:00,279.73,280.72,279.39,279.62,14710.0,279.73,280.72,279.39,279.62,14710.0
2022-08-01 09:40:00,279.67,280.07,279.31,279.5,6843.0,279.67,280.07,279.31,279.5,6843.0
2022-08-01 09:45:00,279.5,280.07,279.19,279.38,23434.0,279.5,280.07,279.19,279.38,23434.0
2022-08-01 09:50:00,279.3,279.3,278.15,278.43,18022.0,279.3,279.3,278.15,278.43,18022.0
2022-08-01 09:55:00,278.03,278.22,277.29,277.63,13109.0,278.03,278.22,277.29,277.63,13109.0
2022-08-01 10:00:00,277.51,277.65,277.19,277.48,9067.0,277.51,277.65,277.19,277.48,9067.0
2022-08-01 10:05:00,277.37,277.59,275.9,276.23,14608.0,277.37,277.59,275.9,276.23,14608.0
2022-08-01 10:10:00,276.22,276.46,275.88,276.03,9805.0,276.22,276.46,275.88,276.03,9805.0
2022-08-01 10:15:00,275.82,276.45,275.56,275.65,12854.0,275.82,276.45,275.56,275.65,12854.0
2022-08-01 10:20:00,275.51,275.67,275.06,275.57,7286.0,275.51,275.67,275.06,275.57,7286.0
2022-08-01 10:25:00,275.54,275.65,275.11,275.29,20512.0,275.54,275.65,275.11,275.29,20512.0
2022-08-01 10:30:00,275.35,275.61,275.09,275.28,11122.0,275.35,275.61,275.09,275.28,11122.0
2022-08-01 10:35:00,275.41,276.21,275.41,275.91,7922.0,275.41,276.21,275.41,275.91,7922.0
2022-08-01 10:40:00,275.96,276.65,275.96,276.41,6895.0,275.96,276.65,275.96,276.41,6895.0
2022-08-01 10:45:00,276.44,276.51,276.0,276.15,11276.0,276.44,276.51,276.0,276.15,11276.0
2022-08-01 10:50:00,276.01,277.01,275.94,276.57,8840.0,276.01,277.01,275.94,276.57,8840.0
2022-08-01 10:55:00,276.53,276.69,275.93,276.17,5925.0,276.53,276.69,275.93,276.17,5925.0
2022-08-01 11:00:00,276.17,276.47,276.03,276.04,8313.0,276.17,276.47,276.03,276.04,8313.0
2022-08-01 11:05:00,275.93,275.94,275.32,275.41,9293.0,275.93,275.94,275.32,275.41,9293.0
2022-08-01 11:10:00,275.34,275.58,275.09,275.48,5556.0,275.34,275.58,275.09,275.48,5556.0
2022-08-01 11:15:00,275.49,275.59,275.06,275.27,7373.0,275.49,275.59,275.06,275.27,7373.0
2022-08-01 11:20:00,275.27,276.28,275.18,276.05,6226.0,275.27,276.28,275.18,276.05,6226.0
2022-08-01 11:25:00,276.15,277.61,276.15,277.61,6200.0,276.15,277.61,276.15,277.61,6200.0
2022-08-01 11:30:00,277.64,277.97,277.4,277.65,5124.0,277.64,277.97,277.4,277.65,5124.0
2022-08-01 11:35:00,277.49,277.56,277.08,277.08,2968.0,277.49,277.56,277.08,277.08,2968.0
2022-08-01 11:40:00,277.0,277.62,276.88,277.54,5786.0,277.0,277.62,276.88,277.54,5786.0
2022-08-01 11:45:00,277.54,277.54,277.15,277.35,21076.0,277.54,277.54,277.15,277.35,21076.0
2022-08-01 11:50:00,277.33,277.62,277.23,277.39,18906.0,277.33,277.62,277.23,277.39,18906.0
2022-08-01 11:55:00,277.32,277.32,276.86,276.86,5565.0,277.32,277.32,276.86,276.86,5565.0
2022-08-01 12:00:00,276.8,276.95,276.57,276.59,7561.0,276.8,276.95,276.57,276.59,7561.0
2022-08-01 12:05:00,276.65,276.85,276.55,276.73,4881.0,276.65,276.85,276.55,276.73,4881.0
2022-08-01 12:10:00,276.65,276.74,276.41,276.62,3039.0,276.65,276.74,276.41,276.62,3039.0
2022-08-01 12:15:00,276.66,276.91,276.52,276.91,7077.0,276.66,276.91,276.52,276.91,7077.0
2022-08-01 12:20:00,276.87,277.58,276.87,277.4,5625.0,276.87,277.58,276.87,277.4,5625.0
2022-08-01 12:25:00,277.41,277.41,277.08,277.08,1266.0,277.41,277.41,277.08,277.08,1266.0
2022-08-01 12:30:00,277.12,278.2,277.03,278.16,9308.0,277.12,278.2,277.03,278.16,9308.0
2022-08-01 12:35:00,278.2,278.37,277.92,278.16,3697.0,278.2,278.37,277.92,278.16,3697.0
2022-08-01 12:40:00,278.19,278.2,277.7,278.15,7626.0,278.19,278.2,277.7,278.15,7626.0
2022-08-01 12:45:00,278.23,278.5,278.09,278.14,1526.0,278.23,278.5,278.09,278.14,1526.0
2022-08-01 12:50:00,278.19,278.19,277.78,278.06,6355.0,278.19,278.19,277.78,278.06,6355.0
2022-08-01 12:55:00,278.0,278.08,277.65,277.9,5072.0,278.0,278.08,277.65,277.9,5072.0
2022-08-01 13:00:00,277.85,277.95,277.58,277.95,4626.0,277.85,277.95,277.58,277.95,4626.0
2022-08-01 13:05:00,277.86,278.42,277.83,278.32,1954.0,277.86,278.42,277.83,278.32,1954.0
2022-08-01 13:10:00,278.25,278.43,277.97,278.28,2683.0,278.25,278.43,277.97,278.28,2683.0
2022-08-01 13:15:00,278.31,278.31,277.89,277.92,2442.0,278.31,278.31,277.89,277.92,2442.0
2022-08-01 13:20:00,277.84,278.21,277.56,278.06,4216.0,277.84,278.21,277.56,278.06,4216.0
2022-08-01 13:25:00,277.83,277.83,277.19,277.19,1104.0,277.83,277.83,277.19,277.19,1104.0
2022-08-01 13:30:00,276.95,277.05,276.46,276.48,5200.0,276.95,277.05,276.46,276.48,5200.0
2022-08-01 13:35:00,276.55,276.65,276.31,276.49,4356.0,276.55,276.65,276.31,276.49,4356.0
2022-08-01 13:40:00,276.48,276.54,275.91,276.02,4922.0,276.48,276.54,275.91,276.02,4922.0
2022-08-01 13:45:00,276.09,276.1,275.56,275.8,5301.0,276.09,276.1,275.56,275.8,5301.0
2022-08-01 13:50:00,275.79,275.79,275.26,275.29,3312.0,275.79,275.79,275.26,275.29,3312.0
2022-08-01 13:55:00,275.23,275.65,275.11,275.57,3270.0,275.23,275.65,275.11,275.57,3270.0
2022-08-01 14:00:00,275.57,275.57,275.1,275.4,6049.0,275.57,275.57,275.1,275.4,6049.0
2022-08-01 14:05:00,275.32,275.33,275.21,275.24,2771.0,275.32,275.33,275.21,275.24,2771.0
2022-08-01 14:10:00,275.2,275.2,274.64,274.81,19386.0,275.2,275.2,274.64,274.81,19386.0
2022-08-01 14:15:00,274.84,274.84,274.11,274.11,6640.0,274.84,274.84,274.11,274.11,6640.0
2022-08-01 14:20:00,274.11,274.11,273.59,273.68,7244.0,274.11,274.11,273.59,273.68,7244.0
2022-08-01 14:25:00,273.71,273.71,273.29,273.54,5965.0,273.71,273.71,273.29,273.54,5965.0
2022-08-01 14:30:00,273.48,273.71,273.14,273.48,11878.0,273.48,273.71,273.14,273.48,11878.0
2022-08-01 14:35:00,273.49,273.49,272.88,272.89,8261.0,273.49,273.49,272.88,272.89,8261.0
2022-08-01 14:40:00,272.9,272.99,272.52,272.77,14476.0,272.9,272.99,272.52,272.77,14476.0
2022-08-01 14:45:00,272.86,273.11,272.66,272.83,9232.0,272.86,273.11,272.66,272.83,9232.0
2022-08-01 14:50:00,272.87,273.19,272.78,273.19,3987.0,272.87,273.19,272.78,273.19,3987.0
2022-08-01 14:55:00,273.19,273.52,273.05,273.19,6391.0,273.19,273.52,273.05,273.19,6391.0
2022-08-01 15:00:00,273.27,273.28,272.91,272.96,8998.0,273.27,273.28,272.91,272.96,8998.0
2022-08-01 15:05:00,273.01,273.3,272.94,273.24,5908.0,273.01,273.3,272.94,273.24,5908.0
2022-08-01 15:10:00,273.21,273.4,273.05,273.24,5894.0,273.21,273.4,273.05,273.24,5894.0
2022-08-01 15:15:00,273.24,273.67,273.07,273.39,7452.0,273.24,273.67,273.07,273.39,7452.0
2022-08-01 15:20:00,273.44,273.87,273.36,273.82,5682.0,273.44,273.87,273.36,273.82,5682.0
2022-08-01 15:25:00,273.81,273.81,273.37,273.51,9799.0,273.81,273.81,273.37,273.51,9799.0
2022-08-01 15:30:00,273.6,273.99,273.57,273.91,7304.0,273.6,273.99,273.57,273.91,7304.0
2022-08-01 15:35:00,273.88,273.94,273.77,273.84,6879.0,273.88,273.94,273.77,273.84,6879.0
2022-08-01 15:40:00,273.8,273.94,273.2,273.2,13693.0,273.8,273.94,273.2,273.2,13693.0
2022-08-01 15:45:00,273.11,273.79,273.09,273.53,14517.0,273.11,273.79,273.09,273.53,14517.0
2022-08-01 15:50:00,273.72,273.82,273.37,273.37,29907.0,273.72,273.82,273.37,273.37,29907.0
2022-08-01 15:55:00,273.32,273.92,273.09,273.85,61154.0,273.32,273.92,273.09,273.85,61154.0
2022-08-02 09:30:00,275.82,276.58,273.87,276.26,33902.0,275.82,276.58,273.87,276.26,33902.0
2022-08-02 09:35:00,276.55,277.23,275.42,276.52,8642.0,276.55,277.23,275.42,276.52,8642.0
2022-08-02 09:40:00,276.11,276.46,274.59,274.59,8985.0,276.11,276.46,274.59,274.59,8985.0
2022-08-02 09:45:00,274.8,276.27,274.79,276.14,7474.0,274.8,276.27,274.79,276.14,7474.0
2022-08-02 09:50:00,276.04,276.91,275.06,276.42,8182.0,276.04,276.91,275.06,276.42,8182.0
2022-08-02 09:55:00,276.23,277.5,276.04,277.5,6218.0,276.23,277.5,276.04,277.5,6218.0
2022-08-02 10:00:00,277.55,277.56,275.73,275.85,10237.0,277.55,277.56,275.73,275.85,10237.0
2022-08-02 10:05:00,275.75,276.13,275.27,275.27,4543.0,275.75,276.13,275.27,275.27,4543.0
2022-08-02 10:10:00,275.2,275.69,274.82,275.56,13439.0,275.2,275.69,274.82,275.56,13439.0
2022-08-02 10:15:00,275.65,276.36,275.65,276.36,2579.0,275.65,276.36,275.65,276.36,2579.0
2022-08-02 10:20:00,276.36,276.63,276.11,276.11,1006.0,276.36,276.63,276.11,276.11,1006.0
2022-08-02 10:25:00,275.99,276.81,275.73,276.81,1111.0,275.99,276.81,275.73,276.81,1111.0
2022-08-02 10:30:00,276.92,277.32,276.55,276.55,6372.0,276.92,277.32,276.55,276.55,6372.0
2022-08-02 10:35:00,276.91,276.91,276.53,276.53,8235.0,276.91,276.91,276.53,276.53,8235.0
2022-08-02 10:40:00,276.52,276.52,276.19,276.2,4440.0,276.52,276.52,276.19,276.2,4440.0
2022-08-02 10:45:00,276.34,276.51,276.13,276.4,4919.0,276.34,276.51,276.13,276.4,4919.0
2022-08-02 10:50:00,276.49,277.43,276.29,277.18,2933.0,276.49,277.43,276.29,277.18,2933.0
2022-08-02 10:55:00,277.36,277.71,277.27,277.57,3134.0,277.36,277.71,277.27,277.57,3134.0
2022-08-02 11:00:00,277.47,277.8,277.22,277.38,5984.0,277.47,277.8,277.22,277.38,5984.0
2022-08-02 11:05:00,277.29,277.3,277.04,277.11,3913.0,277.29,277.3,277.04,277.11,3913.0
2022-08-02 11:10:00,277.08,277.26,276.88,277.21,4021.0,277.08,277.26,276.88,277.21,4021.0
2022-08-02 11:15:00,277.24,277.7,277.24,277.53,7070.0,277.24,277.7,277.24,277.53,7070.0
2022-08-02 11:20:00,277.47,277.47,276.7,277.23,2259.0,277.47,277.47,276.7,277.23,2259.0
2022-08-02 11:25:00,277.13,277.54,276.53,277.43,16698.0,277.13,277.54,276.53,277.43,16698.0
2022-08-02 11:30:00,277.17,277.21,276.48,276.63,4359.0,277.17,277.21,276.48,276.63,4359.0
2022-08-02 11:35:00,277.0,277.25,276.76,276.76,2227.0,277.0,277.25,276.76,276.76,2227.0
2022-08-02 11:40:00,276.93,277.23,276.88,277.12,1400.0,276.93,277.23,276.88,277.12,1400.0
2022-08-02 11:45:00,277.17,277.28,277.07,277.23,2066.0,277.17,277.28,277.07,277.23,2066.0
2022-08-02 11:50:00,277.14,277.14,276.77,277.1,1700.0,277.14,277.14,276.77,277.1,1700.0
2022-08-02 11:55:00,277.15,277.4,277.15,277.24,3133.0,277.15,277.4,277.15,277.24,3133.0
2022-08-02 12:00:00,277.31,277.63,277.15,277.54,2028.0,277.31,277.63,277.15,277.54,2028.0
2022-08-02 12:05:00,277.49,277.51,277.27,277.27,800.0,277.49,277.51,277.27,277.27,800.0
2022-08-02 12:10:00,277.3,277.37,277.1,277.27,2200.0,277.3,277.37,277.1,277.27,2200.0
2022-08-02 12:15:00,277.36,277.79,277.31,277.75,1859.0,277.36,277.79,277.31,277.75,1859.0
2022-08-02 12:20:00,277.84,278.08,277.7,278.08,3273.0,277.84,278.08,277.7,278.08,3273.0
2022-08-02 12:25:00,277.88,278.0,277.45,277.47,5218.0,277.88,278.0,277.45,277.47,5218.0
2022-08-02 12:30:00,277.53,277.55,276.98,277.23,4675.0,277.53,277.55,276.98,277.23,4675.0
2022-08-02 12:35:00,277.16,277.32,277.07,277.25,900.0,277.16,277.32,277.07,277.25,900.0
2022-08-02 12:40:00,277.23,277.45,277.13,277.44,2158.0,277.23,277.45,277.13,277.44,2158.0
2022-08-02 12:45:00,277.49,277.61,277.32,277.4,3915.0,277.49,277.61,277.32,277.4,3915.0
2022-08-02 12:50:00,277.44,277.61,277.43,277.61,12268.0,277.44,277.61,277.43,277.61,12268.0
2022-08-02 12:55:00,277.62,277.88,277.43,277.88,3349.0,277.62,277.88,277.43,277.88,3349.0
2022-08-02 13:00:00,277.85,278.25,277.69,277.9,10732.0,277.85,278.25,277.69,277.9,10732.0
2022-08-02 13:05:00,277.91,277.91,277.44,277.63,2908.0,277.91,277.91,277.44,277.63,2908.0
2022-08-02 13:10:00,277.68,277.68,277.08,277.08,2106.0,277.68,277.68,277.08,277.08,2106.0
2022-08-02 13:15:00,277.11,277.44,277.04,277.23,7572.0,277.11,277.44,277.04,277.23,7572.0
2022-08-02 13:20:00,277.15,277.15,276.6,276.6,2125.0,277.15,277.15,276.6,276.6,2125.0
2022-08-02 13:25:00,276.44,276.44,275.72,275.77,4143.0,276.44,276.44,275.72,275.77,4143.0
2022-08-02 13:30:00,275.37,275.38,274.95,275.08,2292.0,275.37,275.38,274.95,275.08,2292.0
2022-08-02 13:35:00,275.04,275.09,274.18,274.24,5331.0,275.04,275.09,274.18,274.24,5331.0
2022-08-02 13:40:00,274.24,274.72,274.1,274.7,3775.0,274.24,274.72,274.1,274.7,3775.0
2022-08-02 13:45:00,274.54,274.59,274.05,274.24,3969.0,274.54,274.59,274.05,274.24,3969.0
2022-08-02 13:50:00,274.21,274.6,274.2,274.6,3008.0,274.21,274.6,274.2,274.6,3008.0
2022-08-02 13:55:00,274.51,274.59,274.32,274.38,2000.0,274.51,274.59,274.32,274.38,2000.0
2022-08-02 14:00:00,274.39,274.41,273.96,274.11,2719.0,274.39,274.41,273.96,274.11,2719.0
2022-08-02 14:05:00,274.15,274.79,274.15,274.79,1528.0,274.15,274.79,274.15,274.79,1528.0
2022-08-02 14:10:00,274.69,274.75,274.5,274.75,2480.0,274.69,274.75,274.5,274.75,2480.0
2022-08-02 14:15:00,274.58,274.58,274.34,274.34,2317.0,274.58,274.58,274.34,274.34,2317.0
2022-08-02 14:20:00,274.33,274.57,274.2,274.56,1300.0,274.33,274.57,274.2,274.56,1300.0
2022-08-02 14:25:00,274.67,274.78,274.55,274.65,2464.0,274.67,274.78,274.55,274.65,2464.0
2022-08-02 14:30:00,274.82,274.98,274.76,274.76,3936.0,274.82,274.98,274.76,274.76,3936.0
2022-08-02 14:35:00,274.72,274.83,274.5,274.74,1424.0,274.72,274.83,274.5,274.74,1424.0
2022-08-02 14:40:00,274.66,274.91,274.37,274.54,6666.0,274.66,274.91,274.37,274.54,6666.0
2022-08-02 14:45:00,274.47,274.5,274.16,274.42,2800.0,274.47,274.5,274.16,274.42,2800.0
2022-08-02 14:50:00,274.66,274.67,274.16,274.41,3729.0,274.66,274.67,274.16,274.41,3729.0
2022-08-02 14:55:00,274.39,274.39,273.96,274.25,3520.0,274.39,274.39,273.96,274.25,3520.0
2022-08-02 15:00:00,274.13,274.47,274.09,274.26,2764.0,274.13,274.47,274.09,274.26,2764.0
2022-08-02 15:05:00,274.19,274.21,273.83,273.9,12206.0,274.19,274.21,273.83,273.9,12206.0
2022-08-02 15:10:00,273.88,273.95,273.51,273.71,6566.0,273.88,273.95,273.51,273.71,6566.0
2022-08-02 15:15:00,273.66,273.76,273.17,273.32,4222.0,273.66,273.76,273.17,273.32,4222.0
2022-08-02 15:20:00,273.22,273.44,273.1,273.23,5029.0,273.22,273.44,273.1,273.23,5029.0
2022-08-02 15:25:00,273.22,273.38,273.0,273.19,14779.0,273.22,273.38,273.0,273.19,14779.0
2022-08-02 15:30:00,273.15,273.37,273.06,273.31,5657.0,273.15,273.37,273.06,273.31,5657.0
2022-08-02 15:35:00,273.37,273.98,273.37,273.62,9024.0,273.37,273.98,273.37,273.62,9024.0
2022-08-02 15:40:00,273.76,274.13,273.66,274.13,7261.0,273.76,274.13,273.66,274.13,7261.0
2022-08-02 15:45:00,274.21,274.24,273.68,273.8,8709.0,274.21,274.24,273.68,273.8,8709.0
2022-08-02 15:50:00,273.92,274.06,273.67,274.06,14652.0,273.92,274.06,273.67,274.06,14652.0
2022-08-02 15:55:00,273.94,274.04,273.56,273.86,50717.0,273.94,274.04,273.56,273.86,50717.0
2022-08-03 09:30:00,276.01,276.58,271.61,271.74,64314.0,276.01,276.58,271.61,271.74,64314.0
2022-08-03 09:35:00,272.13,273.32,272.01,272.17,42483.0,272.13,273.32,272.01,272.17,42483.0
2022-08-03 09:40:00,272.02,273.37,271.61,273.37,31658.0,272.02,273.37,271.61,273.37,31658.0
2022-08-03 09:45:00,273.59,276.41,273.59,276.01,10481.0,273.59,276.41,273.59,276.01,10481.0
2022-08-03 09:50:00,276.17,277.07,275.86,276.98,19434.0,276.17,277.07,275.86,276.98,19434.0
2022-08-03 09:55:00,276.98,277.82,276.97,277.82,14008.0,276.98,277.82,276.97,277.82,14008.0
2022-08-03 10:00:00,277.7,278.4,276.3,278.39,15420.0,277.7,278.4,276.3,278.39,15420.0
2022-08-03 10:05:00,278.55,279.37,278.55,278.92,6348.0,278.55,279.37,278.55,278.92,6348.0
2022-08-03 10:10:00,279.06,279.09,277.96,278.11,6043.0,279.06,279.09,277.96,278.11,6043.0
2022-08-03 10:15:00,278.23,278.41,277.7,278.03,23522.0,278.23,278.41,277.7,278.03,23522.0
2022-08-03 10:20:00,278.01,278.99,278.01,278.6,4218.0,278.01,278.99,278.01,278.6,4218.0
2022-08-03 10:25:00,278.41,278.65,278.03,278.24,8837.0,278.41,278.65,278.03,278.24,8837.0
2022-08-03 10:30:00,278.23,278.25,276.59,277.03,11661.0,278.23,278.25,276.59,277.03,11661.0
2022-08-03 10:35:00,277.0,277.63,276.98,277.62,32847.0,277.0,277.63,276.98,277.62,32847.0
2022-08-03 10:40:00,277.89,278.0,277.42,277.82,5498.0,277.89,278.0,277.42,277.82,5498.0
2022-08-03 10:45:00,277.88,277.89,277.47,277.67,4300.0,277.88,277.89,277.47,277.67,4300.0
2022-08-03 10:50:00,277.51,278.0,277.42,277.65,5384.0,277.51,278.0,277.42,277.65,5384.0
2022-08-03 10:55:00,277.73,277.83,277.41,277.83,3928.0,277.73,277.83,277.41,277.83,3928.0
2022-08-03 11:00:00,277.95,278.17,277.8,278.12,5033.0,277.95,278.17,277.8,278.12,5033.0
2022-08-03 11:05:00,277.92,278.01,277.43,277.55,4132.0,277.92,278.01,277.43,277.55,4132.0
2022-08-03 11:10:00,277.52,277.64,277.11,277.46,3822.0,277.52,277.64,277.11,277.46,3822.0
2022-08-03 11:15:00,277.55,277.67,276.93,276.93,2855.0,277.55,277.67,276.93,276.93,2855.0
2022-08-03 11:20:00,276.75,277.13,276.51,276.86,4300.0,276.75,277.13,276.51,276.86,4300.0
2022-08-03 11:25:00,276.77,276.98,276.51,276.72,2900.0,276.77,276.98,276.51,276.72,2900.0
2022-08-03 11:30:00,276.78,277.24,276.68,277.24,2749.0,276.78,277.24,276.68,277.24,2749.0
2022-08-03 11:35:00,277.3,277.9,277.14,277.9,5006.0,277.3,277.9,277.14,277.9,5006.0
2022-08-03 11:40:00,277.94,277.98,277.5,277.57,4279.0,277.94,277.98,277.5,277.57,4279.0
2022-08-03 11:45:00,277.54,277.57,277.14,277.15,3200.0,277.54,277.57,277.14,277.15,3200.0
2022-08-03 11:50:00,277.15,277.57,277.01,277.47,3585.0,277.15,277.57,277.01,277.47,3585.0
2022-08-03 11:55:00,277.32,277.69,277.26,277.43,4659.0,277.32,277.69,277.26,277.43,4659.0
2022-08-03 12:00:00,277.51,277.6,277.34,277.58,4692.0,277.51,277.6,277.34,277.58,4692.0
2022-08-03 12:05:00,277.51,277.69,277.41,277.54,2812.0,277.51,277.69,277.41,277.54,2812.0
2022-08-03 12:10:00,277.43,277.77,277.34,277.76,4012.0,277.43,277.77,277.34,277.76,4012.0
2022-08-03 12:15:00,277.74,277.74,277.06,277.37,4744.0,277.74,277.74,277.06,277.37,4744.0
2022-08-03 12:20:00,277.64,278.02,277.25,277.25,2703.0,277.64,278.02,277.25,277.25,2703.0
2022-08-03 12:25:00,277.27,277.51,277.2,277.25,3200.0,277.27,277.51,277.2,277.25,3200.0
2022-08-03 12:30:00,277.31,277.65,277.26,277.62,2900.0,277.31,277.65,277.26,277.62,2900.0
2022-08-03 12:35:00,277.75,277.83,277.61,277.83,2868.0,277.75,277.83,277.61,277.83,2868.0
2022-08-03 12:40:00,277.64,277.8,277.47,277.73,2546.0,277.64,277.8,277.47,277.73,2546.0
2022-08-03 12:45:00,277.73,277.82,277.5,277.75,3350.0,277.73,277.82,277.5,277.75,3350.0
2022-08-03 12:50:00,277.94,277.95,277.49,277.81,4167.0,277.94,277.95,277.49,277.81,4167.0
2022-08-03 12:55:00,277.88,277.88,277.62,277.62,2427.0,277.88,277.88,277.62,277.62,2427.0
2022-08-03 13:00:00,277.65,277.65,277.34,277.45,5750.0,277.65,277.65,277.34,277.45,5750.0
2022-08-03 13:05:00,277.38,277.39,276.95,277.07,5064.0,277.38,277.39,276.95,277.07,5064.0
2022-08-03 13:10:00,277.12,277.23,276.87,276.87,3746.0,277.12,277.23,276.87,276.87,3746.0
2022-08-03 13:15:00,276.91,277.04,276.55,276.55,5398.0,276.91,277.04,276.55,276.55,5398.0
2022-08-03 13:20:00,276.49,276.75,276.49,276.65,2830.0,276.49,276.75,276.49,276.65,2830.0
2022-08-03 13:25:00,276.56,277.54,276.56,277.38,38830.0,276.56,277.54,276.56,277.38,38830.0
2022-08-03 13:30:00,277.34,277.42,277.17,277.23,2964.0,277.34,277.42,277.17,277.23,2964.0
2022-08-03 13:35:00,277.24,277.31,276.9,277.12,4548.0,277.24,277.31,276.9,277.12,4548.0
2022-08-03 13:40:00,277.1,277.27,276.97,276.97,2813.0,277.1,277.27,276.97,276.97,2813.0
2022-08-03 13:45:00,277.03,277.03,276.81,276.84,2470.0,277.03,277.03,276.81,276.84,2470.0
2022-08-03 13:50:00,276.7,277.19,276.69,277.01,3474.0,276.7,277.19,276.69,277.01,3474.0
2022-08-03 13:55:00,277.0,277.09,276.85,276.85,2577.0,277.0,277.09,276.85,276.85,2577.0
2022-08-03 14:00:00,276.86,276.86,276.19,276.26,9800.0,276.86,276.86,276.19,276.26,9800.0
2022-08-03 14:05:00,276.26,276.27,275.56,275.75,9535.0,276.26,276.27,275.56,275.75,9535.0
2022-08-03 14:10:00,275.67,276.05,275.47,276.05,1900.0,275.67,276.05,275.47,276.05,1900.0
2022-08-03 14:15:00,275.96,276.51,275.76,276.13,25476.0,275.96,276.51,275.76,276.13,25476.0
2022-08-03 14:20:00,276.24,276.57,276.1,276.21,7934.0,276.24,276.57,276.1,276.21,7934.0
2022-08-03 14:25:00,276.21,276.44,276.19,276.44,4523.0,276.21,276.44,276.19,276.44,4523.0
2022-08-03 14:30:00,276.38,276.56,276.27,276.27,4512.0,276.38,276.56,276.27,276.27,4512.0
2022-08-03 14:35:00,276.29,276.31,276.08,276.14,4041.0,276.29,276.31,276.08,276.14,4041.0
2022-08-03 14:40:00,276.01,276.3,275.9,276.16,5393.0,276.01,276.3,275.9,276.16,5393.0
2022-08-03 14:45:00,276.16,276.35,276.0,276.25,4958.0,276.16,276.35,276.0,276.25,4958.0
2022-08-03 14:50:00,276.22,276.22,276.04,276.17,3131.0,276.22,276.22,276.04,276.17,3131.0
2022-08-03 14:55:00,276.25,276.48,276.15,276.44,4500.0,276.25,276.48,276.15,276.44,4500.0
2022-08-03 15:00:00,276.39,276.66,276.25,276.46,5007.0,276.39,276.66,276.25,276.46,5007.0
2022-08-03 15:05:00,276.53,276.57,276.39,276.44,5341.0,276.53,276.57,276.39,276.44,5341.0
2022-08-03 15:10:00,276.42,276.64,276.37,276.39,8105.0,276.42,276.64,276.37,276.39,8105.0
2022-08-03 15:15:00,276.52,276.54,275.89,275.89,13342.0,276.52,276.54,275.89,275.89,13342.0
2022-08-03 15:20:00,275.89,275.91,275.63,275.65,10367.0,275.89,275.91,275.63,275.65,10367.0
2022-08-03 15:25:00,275.63,275.73,275.47,275.66,7036.0,275.63,275.73,275.47,275.66,7036.0
2022-08-03 15:30:00,275.62,276.12,275.58,276.04,7563.0,275.62,276.12,275.58,276.04,7563.0
2022-08-03 15:35:00,276.03,276.25,275.9,276.06,9632.0,276.03,276.25,275.9,276.06,9632.0
2022-08-03 15:40:00,276.06,276.23,275.98,276.1,11055.0,276.06,276.23,275.98,276.1,11055.0
2022-08-03 15:45:00,276.04,276.04,275.59,275.79,16064.0,276.04,276.04,275.59,275.79,16064.0
2022-08-03 15:50:00,275.86,275.92,275.14,275.14,36394.0,275.86,275.92,275.14,275.14,36394.0
2022-08-03 15:55:00,275.0,275.2,274.67,275.0,67070.0,275.0,275.2,274.67,275.0,67070.0
2022-08-04 09:30:00,277.19,277.97,276.71,276.99,36117.0,277.19,277.97,276.71,276.99,36117.0
2022-08-04 09:35:00,276.68,277.86,276.68,277.54,9909.0,276.68,277.86,276.68,277.54,9909.0
2022-08-04 09:40:00,277.71,278.15,276.0,276.88,9597.0,277.71,278.15,276.0,276.88,9597.0
2022-08-04 09:45:00,277.11,277.77,276.8,276.85,5235.0,277.11,277.77,276.8,276.85,5235.0
2022-08-04 09:50:00,276.64,278.09,276.64,277.88,10800.0,276.64,278.09,276.64,277.88,10800.0
2022-08-04 09:55:00,277.74,277.79,277.25,277.4,15845.0,277.74,277.79,277.25,277.4,15845.0
2022-08-04 10:00:00,277.37,277.44,276.94,277.3,5720.0,277.37,277.44,276.94,277.3,5720.0
2022-08-04 10:05:00,277.33,277.33,276.22,276.22,7944.0,277.33,277.33,276.22,276.22,7944.0
2022-08-04 10:10:00,276.38,276.98,276.24,276.4,30496.0,276.38,276.98,276.24,276.4,30496.0
2022-08-04 10:15:00,276.45,276.67,276.22,276.46,11118.0,276.45,276.67,276.22,276.46,11118.0
2022-08-04 10:20:00,276.47,276.81,276.22,276.36,9781.0,276.47,276.81,276.22,276.36,9781.0
2022-08-04 10:25:00,276.36,276.48,274.94,275.69,18033.0,276.36,276.48,274.94,275.69,18033.0
2022-08-04 10:30:00,275.71,276.54,275.69,276.01,4632.0,275.71,276.54,275.69,276.01,4632.0
2022-08-04 10:35:00,275.93,276.18,275.67,275.75,2206.0,275.93,276.18,275.67,275.75,2206.0
2022-08-04 10:40:00,275.79,276.5,275.79,276.39,3929.0,275.79,276.5,275.79,276.39,3929.0
2022-08-04 10:45:00,276.05,276.11,275.78,275.82,11576.0,276.05,276.11,275.78,275.82,11576.0
2022-08-04 10:50:00,275.84,275.85,275.41,275.71,6495.0,275.84,275.85,275.41,275.71,6495.0
2022-08-04 10:55:00,275.51,275.87,275.4,275.85,6241.0,275.51,275.87,275.4,275.85,6241.0
2022-08-04 11:00:00,275.87,276.09,275.27,275.69,29657.0,275.87,276.09,275.27,275.69,29657.0
2022-08-04 11:05:00,275.67,275.67,275.0,275.13,11027.0,275.67,275.67,275.0,275.13,11027.0
2022-08-04 11:10:00,275.07,275.22,274.62,274.93,28146.0,275.07,275.22,274.62,274.93,28146.0
2022-08-04 11:15:00,274.87,275.15,274.53,274.67,9348.0,274.87,275.15,274.53,274.67,9348.0
2022-08-04 11:20:00,274.62,274.96,274.35,274.35,17643.0,274.62,274.96,274.35,274.35,17643.0
2022-08-04 11:25:00,274.35,274.44,273.96,274.06,16129.0,274.35,274.44,273.96,274.06,16129.0
2022-08-04 11:30:00,274.06,275.16,273.92,275.0,19702.0,274.06,275.16,273.92,275.0,19702.0
2022-08-04 11:35:00,274.96,275.08,274.32,274.32,8025.0,274.96,275.08,274.32,274.32,8025.0
2022-08-04 11:40:00,274.32,274.32,273.96,273.97,14123.0,274.32,274.32,273.96,273.97,14123.0
2022-08-04 11:45:00,274.13,274.44,273.9,274.33,7271.0,274.13,274.44,273.9,274.33,7271.0
2022-08-04 11:50:00,274.26,274.38,273.98,274.04,3746.0,274.26,274.38,273.98,274.04,3746.0
2022-08-04 11:55:00,274.1,274.13,273.77,273.91,5261.0,274.1,274.13,273.77,273.91,5261.0
2022-08-04 12:00:00,274.0,274.13,273.61,273.8,13995.0,274.0,274.13,273.61,273.8,13995.0
2022-08-04 12:05:00,273.71,274.29,273.54,274.26,16583.0,273.71,274.29,273.54,274.26,16583.0
2022-08-04 12:10:00,274.25,274.26,273.9,273.97,25256.0,274.25,274.26,273.9,273.97,25256.0
2022-08-04 12:15:00,274.04,274.33,273.88,273.88,12027.0,274.04,274.33,273.88,273.88,12027.0
2022-08-04 12:20:00,273.88,274.1,273.81,274.06,8918.0,273.88,274.1,273.81,274.06,8918.0
2022-08-04 12:25:00,274.01,274.26,273.94,274.25,18394.0,274.01,274.26,273.94,274.25,18394.0
2022-08-04 12:30:00,274.26,274.29,273.94,274.23,22552.0,274.26,274.29,273.94,274.23,22552.0
2022-08-04 12:35:00,274.24,274.25,273.9,273.99,16032.0,274.24,274.25,273.9,273.99,16032.0
2022-08-04 12:40:00,273.95,274.21,273.7,273.86,7458.0,273.95,274.21,273.7,273.86,7458.0
2022-08-04 12:45:00,273.68,273.68,273.03,273.3,6599.0,273.68,273.68,273.03,273.3,6599.0
2022-08-04 12:50:00,273.24,273.25,272.95,272.95,10493.0,273.24,273.25,272.95,272.95,10493.0
2022-08-04 12:55:00,273.01,273.53,272.93,273.06,18036.0,273.01,273.53,272.93,273.06,18036.0
2022-08-04 13:00:00,273.06,274.28,273.0,273.98,20536.0,273.06,274.28,273.0,273.98,20536.0
2022-08-04 13:05:00,273.94,274.75,273.93,274.69,17428.0,273.94,274.75,273.93,274.69,17428.0
2022-08-04 13:10:00,274.84,275.94,274.78,275.45,16593.0,274.84,275.94,274.78,275.45,16593.0
2022-08-04 13:15:00,275.41,275.58,275.14,275.26,11260.0,275.41,275.58,275.14,275.26,11260.0
2022-08-04 13:20:00,275.04,276.09,274.95,275.97,6602.0,275.04,276.09,274.95,275.97,6602.0
2022-08-04 13:25:00,275.97,276.0,275.49,275.81,6736.0,275.97,276.0,275.49,275.81,6736.0
2022-08-04 13:30:00,275.65,276.21,275.59,276.13,4921.0,275.65,276.21,275.59,276.13,4921.0
2022-08-04 13:35:00,276.27,276.39,276.19,276.36,3551.0,276.27,276.39,276.19,276.36,3551.0
2022-08-04 13:40:00,276.28,276.28,275.78,275.85,15447.0,276.28,276.28,275.78,275.85,15447.0
2022-08-04 13:45:00,275.63,275.69,275.03,275.11,6615.0,275.63,275.69,275.03,275.11,6615.0
2022-08-04 13:50:00,275.11,275.24,275.0,275.02,7096.0,275.11,275.24,275.0,275.02,7096.0
2022-08-04 13:55:00,274.99,275.19,274.85,275.02,3353.0,274.99,275.19,274.85,275.02,3353.0
2022-08-04 14:00:00,275.09,275.25,275.07,275.21,3865.0,275.09,275.25,275.07,275.21,3865.0
2022-08-04 14:05:00,275.11,275.11,274.85,274.85,3288.0,275.11,275.11,274.85,274.85,3288.0
2022-08-04 14:10:00,274.8,274.86,274.46,274.64,10252.0,274.8,274.86,274.46,274.64,10252.0
2022-08-04 14:15:00,274.61,274.61,274.35,274.35,6855.0,274.61,274.61,274.35,274.35,6855.0
2022-08-04 14:20:00,274.41,275.33,274.4,275.25,4780.0,274.41,275.33,274.4,275.25,4780.0
2022-08-04 14:25:00,275.26,275.63,274.94,275.07,17862.0,275.26,275.63,274.94,275.07,17862.0
2022-08-04 14:30:00,275.06,275.2,274.99,275.06,4854.0,275.06,275.2,274.99,275.06,4854.0
2022-08-04 14:35:00,274.96,275.31,274.87,275.21,8897.0,274.96,275.31,274.87,275.21,8897.0
2022-08-04 14:40:00,275.13,275.22,274.94,275.0,7785.0,275.13,275.22,274.94,275.0,7785.0
2022-08-04 14:45:00,274.99,275.01,274.66,274.67,11630.0,274.99,275.01,274.66,274.67,11630.0
2022-08-04 14:50:00,274.65,275.14,274.65,274.89,17897.0,274.65,275.14,274.65,274.89,17897.0
2022-08-04 14:55:00,274.97,275.2,274.81,275.12,13199.0,274.97,275.2,274.81,275.12,13199.0
2022-08-04 15:00:00,274.98,274.98,274.7,274.8,7626.0,274.98,274.98,274.7,274.8,7626.0
2022-08-04 15:05:00,274.82,274.82,274.36,274.38,10385.0,274.82,274.82,274.36,274.38,10385.0
2022-08-04 15:10:00,274.43,274.56,274.32,274.33,19350.0,274.43,274.56,274.32,274.33,19350.0
2022-08-04 15:15:00,274.38,275.09,274.3,275.03,19509.0,274.38,275.09,274.3,275.03,19509.0
2022-08-04 15:20:00,274.96,275.0,274.67,274.76,13361.0,274.96,275.0,274.67,274.76,13361.0
2022-08-04 15:25:00,274.7,274.99,274.5,274.98,20198.0,274.7,274.99,274.5,274.98,20198.0
2022-08-04 15:30:00,274.97,275.27,274.49,274.5,19936.0,274.97,275.27,274.49,274.5,19936.0
2022-08-04 15:35:00,274.49,274.7,274.08,274.22,48965.0,274.49,274.7,274.08,274.22,48965.0
2022-08-04 15:40:00,274.22,274.38,273.71,273.96,19209.0,274.22,274.38,273.71,273.96,19209.0
2022-08-04 15:45:00,273.96,273.99,273.58,273.75,18832.0,273.96,273.99,273.58,273.75,18832.0
2022-08-04 15:50:00,273.75,274.39,273.75,274.35,54476.0,273.75,274.39,273.75,274.35,54476.0
2022-08-04 15:55:00,274.25,275.03,273.94,274.97,103272.0,274.25,275.03,273.94,274.97,103272.0
2022-08-05 09:30:00,273.11,275.46,272.1,275.39,38308.0,273.11,275.46,272.1,275.39,38308.0
2022-08-05 09:35:00,275.33,282.0,275.16,281.69,42141.0,275.33,282.0,275.16,281.69,42141.0
2022-08-05 09:40:00,281.68,283.24,279.97,281.79,59696.0,281.68,283.24,279.97,281.79,59696.0
2022-08-05 09:45:00,281.61,282.95,281.0,282.24,37922.0,281.61,282.95,281.0,282.24,37922.0
2022-08-05 09:50:00,282.17,282.8,280.5,281.0,29655.0,282.17,282.8,280.5,281.0,29655.0
2022-08-05 09:55:00,280.28,280.38,278.6,278.92,13221.0,280.28,280.38,278.6,278.92,13221.0
2022-08-05 10:00:00,279.15,279.26,276.47,277.39,15008.0,279.15,279.26,276.47,277.39,15008.0
2022-08-05 10:05:00,277.57,278.43,277.38,278.35,11484.0,277.57,278.43,277.38,278.35,11484.0
2022-08-05 10:10:00,278.48,278.48,275.39,276.8,14098.0,278.48,278.48,275.39,276.8,14098.0
2022-08-05 10:15:00,277.1,277.63,275.76,276.49,18859.0,277.1,277.63,275.76,276.49,18859.0
2022-08-05 10:20:00,276.53,276.86,275.77,276.06,8740.0,276.53,276.86,275.77,276.06,8740.0
2022-08-05 10:25:00,276.34,276.37,275.8,276.31,8785.0,276.34,276.37,275.8,276.31,8785.0
2022-08-05 10:30:00,276.31,278.05,276.31,278.05,14078.0,276.31,278.05,276.31,278.05,14078.0
2022-08-05 10:35:00,278.06,279.67,278.0,279.23,6439.0,278.06,279.67,278.0,279.23,6439.0
2022-08-05 10:40:00,279.12,279.12,278.4,278.73,4880.0,279.12,279.12,278.4,278.73,4880.0
2022-08-05 10:45:00,278.73,279.15,277.85,277.85,6959.0,278.73,279.15,277.85,277.85,6959.0
2022-08-05 10:50:00,278.0,278.02,276.88,277.36,3022.0,278.0,278.02,276.88,277.36,3022.0
2022-08-05 10:55:00,277.55,278.74,277.55,278.08,5420.0,277.55,278.74,277.55,278.08,5420.0
2022-08-05 11:00:00,278.11,278.11,277.17,277.22,7425.0,278.11,278.11,277.17,277.22,7425.0
2022-08-05 11:05:00,277.28,278.11,277.2,278.09,5408.0,277.28,278.11,277.2,278.09,5408.0
2022-08-05 11:10:00,278.41,278.43,277.37,277.65,6600.0,278.41,278.43,277.37,277.65,6600.0
2022-08-05 11:15:00,277.6,277.79,277.21,277.42,4283.0,277.6,277.79,277.21,277.42,4283.0
2022-08-05 11:20:00,277.54,277.54,276.83,277.09,5736.0,277.54,277.54,276.83,277.09,5736.0
2022-08-05 11:25:00,276.88,277.58,276.7,277.58,10379.0,276.88,277.58,276.7,277.58,10379.0
2022-08-05 11:30:00,277.48,277.71,276.97,277.57,4863.0,277.48,277.71,276.97,277.57,4863.0
2022-08-05 11:35:00,277.71,278.79,277.35,278.74,10945.0,277.71,278.79,277.35,278.74,10945.0
2022-08-05 11:40:00,279.0,280.02,278.76,279.83,13460.0,279.0,280.02,278.76,279.83,13460.0
2022-08-05 11:45:00,279.92,280.41,279.65,280.35,15759.0,279.92,280.41,279.65,280.35,15759.0
2022-08-05 11:50:00,280.24,282.44,280.04,281.54,86268.0,280.24,282.44,280.04,281.54,86268.0
2022-08-05 11:55:00,281.46,282.88,281.36,282.74,34472.0,281.46,282.88,281.36,282.74,34472.0
2022-08-05 12:00:00,282.88,283.78,282.59,283.12,33151.0,282.88,283.78,282.59,283.12,33151.0
2022-08-05 12:05:00,282.99,284.88,282.98,284.8,30007.0,282.99,284.88,282.98,284.8,30007.0
2022-08-05 12:10:00,284.81,284.98,284.26,284.47,30403.0,284.81,284.98,284.26,284.47,30403.0
2022-08-05 12:15:00,284.48,285.01,284.47,284.85,14702.0,284.48,285.01,284.47,284.85,14702.0
2022-08-05 12:20:00,284.74,287.05,284.74,286.92,32101.0,284.74,287.05,284.74,286.92,32101.0
2022-08-05 12:25:00,287.01,287.33,286.37,287.33,18261.0,287.01,287.33,286.37,287.33,18261.0
2022-08-05 12:30:00,287.31,287.32,286.27,286.63,13415.0,287.31,287.32,286.27,286.63,13415.0
2022-08-05 12:35:00,286.49,286.99,286.33,286.82,9978.0,286.49,286.99,286.33,286.82,9978.0
2022-08-05 12:40:00,286.79,286.87,286.08,286.31,13751.0,286.79,286.87,286.08,286.31,13751.0
2022-08-05 12:45:00,286.45,286.96,286.45,286.54,8140.0,286.45,286.96,286.45,286.54,8140.0
2022-08-05 12:50:00,286.67,286.96,286.3,286.96,11788.0,286.67,286.96,286.3,286.96,11788.0
2022-08-05 12:55:00,286.88,286.88,286.31,286.36,7712.0,286.88,286.88,286.31,286.36,7712.0
2022-08-05 13:00:00,286.2,287.0,285.99,286.36,23433.0,286.2,287.0,285.99,286.36,23433.0
2022-08-05 13:05:00,286.24,286.44,285.93,286.01,9068.0,286.24,286.44,285.93,286.01,9068.0
2022-08-05 13:10:00,286.02,286.73,286.02,286.52,14818.0,286.02,286.73,286.02,286.52,14818.0
2022-08-05 13:15:00,286.56,286.91,286.27,286.58,14674.0,286.56,286.91,286.27,286.58,14674.0
2022-08-05 13:20:00,286.58,286.58,285.98,286.17,30443.0,286.58,286.58,285.98,286.17,30443.0
2022-08-05 13:25:00,285.97,286.0,285.07,285.15,18275.0,285.97,286.0,285.07,285.15,18275.0
2022-08-05 13:30:00,285.23,286.37,285.23,286.31,6384.0,285.23,286.37,285.23,286.31,6384.0
2022-08-05 13:35:00,286.29,287.0,286.29,286.83,25540.0,286.29,287.0,286.29,286.83,25540.0
2022-08-05 13:40:00,286.7,287.0,286.64,286.85,7874.0,286.7,287.0,286.64,286.85,7874.0
2022-08-05 13:45:00,286.87,287.86,286.82,287.86,5980.0,286.87,287.86,286.82,287.86,5980.0
2022-08-05 13:50:00,287.75,288.2,287.11,287.18,12260.0,287.75,288.2,287.11,287.18,12260.0
2022-08-05 13:55:00,287.1,287.65,287.09,287.25,5451.0,287.1,287.65,287.09,287.25,5451.0
2022-08-05 14:00:00,287.31,287.48,286.4,286.98,9175.0,287.31,287.48,286.4,286.98,9175.0
2022-08-05 14:05:00,286.96,287.51,286.85,287.49,8380.0,286.96,287.51,286.85,287.49,8380.0
2022-08-05 14:10:00,287.49,287.86,287.23,287.83,18451.0,287.49,287.86,287.23,287.83,18451.0
2022-08-05 14:15:00,287.79,288.21,287.79,288.1,4678.0,287.79,288.21,287.79,288.1,4678.0
2022-08-05 14:20:00,288.05,288.42,288.05,288.19,8936.0,288.05,288.42,288.05,288.19,8936.0
2022-08-05 14:25:00,288.15,288.41,287.94,287.94,10094.0,288.15,288.41,287.94,287.94,10094.0
2022-08-05 14:30:00,287.78,287.78,286.41,286.43,10556.0,287.78,287.78,286.41,286.43,10556.0
2022-08-05 14:35:00,286.27,286.54,285.78,286.08,20080.0,286.27,286.54,285.78,286.08,20080.0
2022-08-05 14:40:00,286.18,286.38,285.75,285.81,15020.0,286.18,286.38,285.75,285.81,15020.0
2022-08-05 14:45:00,285.5,286.41,285.42,286.29,9804.0,285.5,286.41,285.42,286.29,9804.0
2022-08-05 14:50:00,286.37,286.96,286.31,286.71,16964.0,286.37,286.96,286.31,286.71,16964.0
2022-08-05 14:55:00,286.41,286.85,286.3,286.35,15000.0,286.41,286.85,286.3,286.35,15000.0
2022-08-05 15:00:00,286.44,286.83,286.29,286.7,5591.0,286.44,286.83,286.29,286.7,5591.0
2022-08-05 15:05:00,286.62,287.62,286.62,287.62,12200.0,286.62,287.62,286.62,287.62,12200.0
2022-08-05 15:10:00,287.49,287.67,287.14,287.19,28837.0,287.49,287.67,287.14,287.19,28837.0
2022-08-05 15:15:00,287.1,287.45,287.08,287.14,18766.0,287.1,287.45,287.08,287.14,18766.0
2022-08-05 15:20:00,287.09,287.35,286.87,287.04,12983.0,287.09,287.35,286.87,287.04,12983.0
2022-08-05 15:25:00,287.0,287.52,286.61,286.9,34486.0,287.0,287.52,286.61,286.9,34486.0
2022-08-05 15:30:00,286.96,287.13,286.79,286.81,11593.0,286.96,287.13,286.79,286.81,11593.0
2022-08-05 15:35:00,286.78,287.34,286.71,287.15,10403.0,286.78,287.34,286.71,287.15,10403.0
2022-08-05 15:40:00,287.22,287.52,287.19,287.5,10213.0,287.22,287.52,287.19,287.5,10213.0
2022-08-05 15:45:00,287.63,288.1,287.54,288.1,34705.0,287.63,288.1,287.54,288.1,34705.0
2022-08-05 15:50:00,288.07,288.16,287.42,288.13,34570.0,288.07,288.16,287.42,288.13,34570.0
2022-08-05 15:55:00,288.07,288.7,287.87,288.11,96409.0,288.07,288.7,287.87,288.11,96409.0
2022-08-08 09:30:00,289.08,293.85,288.65,291.78,89679.0,289.08,293.85,288.65,291.78,89679.0
2022-08-08 09:35:00,291.56,291.86,289.96,290.48,15226.0,291.56,291.86,289.96,290.48,15226.0
2022-08-08 09:40:00,290.49,290.99,290.18,290.52,15994.0,290.49,290.99,290.18,290.52,15994.0
2022-08-08 09:45:00,290.43,290.43,289.39,289.98,17718.0,290.43,290.43,289.39,289.98,17718.0
2022-08-08 09:50:00,289.95,291.56,289.95,290.03,11172.0,289.95,291.56,289.95,290.03,11172.0
2022-08-08 09:55:00,290.02,291.13,289.79,289.8,14556.0,290.02,291.13,289.79,289.8,14556.0
2022-08-08 10:00:00,290.03,290.17,288.73,288.73,27954.0,290.03,290.17,288.73,288.73,27954.0
2022-08-08 10:05:00,289.08,291.22,289.08,291.11,14718.0,289.08,291.22,289.08,291.11,14718.0
2022-08-08 10:10:00,291.12,292.25,291.11,291.82,12036.0,291.12,292.25,291.11,291.82,12036.0
2022-08-08 10:15:00,292.05,292.48,291.7,292.13,18045.0,292.05,292.48,291.7,292.13,18045.0
2022-08-08 10:20:00,292.22,292.71,291.8,292.65,11531.0,292.22,292.71,291.8,292.65,11531.0
2022-08-08 10:25:00,292.54,292.67,291.46,291.85,11311.0,292.54,292.67,291.46,291.85,11311.0
2022-08-08 10:30:00,291.88,293.89,291.88,293.81,31440.0,291.88,293.89,291.88,293.81,31440.0
2022-08-08 10:35:00,293.86,294.45,293.36,294.44,19141.0,293.86,294.45,293.36,294.44,19141.0
2022-08-08 10:40:00,294.45,294.81,294.21,294.63,11709.0,294.45,294.81,294.21,294.63,11709.0
2022-08-08 10:45:00,294.57,294.99,294.53,294.61,19686.0,294.57,294.99,294.53,294.61,19686.0
2022-08-08 10:50:00,294.45,295.44,294.32,295.01,16443.0,294.45,295.44,294.32,295.01,16443.0
2022-08-08 10:55:00,294.94,296.25,294.8,296.02,11296.0,294.94,296.25,294.8,296.02,11296.0
2022-08-08 11:00:00,296.19,296.95,296.07,296.81,24368.0,296.19,296.95,296.07,296.81,24368.0
2022-08-08 11:05:00,296.88,296.88,295.3,295.93,13727.0,296.88,296.88,295.3,295.93,13727.0
2022-08-08 11:10:00,295.78,295.78,294.68,294.9,8297.0,295.78,295.78,294.68,294.9,8297.0
2022-08-08 11:15:00,294.81,295.74,294.81,295.26,8907.0,294.81,295.74,294.81,295.26,8907.0
2022-08-08 11:20:00,295.26,295.53,294.81,295.38,6663.0,295.26,295.53,294.81,295.38,6663.0
2022-08-08 11:25:00,295.32,295.32,294.01,294.53,7118.0,295.32,295.32,294.01,294.53,7118.0
2022-08-08 11:30:00,294.37,294.68,293.77,293.84,7254.0,294.37,294.68,293.77,293.84,7254.0
2022-08-08 11:35:00,293.84,294.15,293.4,293.8,11499.0,293.84,294.15,293.4,293.8,11499.0
2022-08-08 11:40:00,294.09,294.66,293.07,293.42,21901.0,294.09,294.66,293.07,293.42,21901.0
2022-08-08 11:45:00,293.29,293.34,292.84,292.84,5461.0,293.29,293.34,292.84,292.84,5461.0
2022-08-08 11:50:00,292.74,293.9,292.74,293.9,6174.0,292.74,293.9,292.74,293.9,6174.0
2022-08-08 11:55:00,293.89,293.93,293.42,293.52,4599.0,293.89,293.93,293.42,293.52,4599.0
2022-08-08 12:00:00,293.64,293.77,292.83,293.05,4101.0,293.64,293.77,292.83,293.05,4101.0
2022-08-08 12:05:00,293.05,293.21,292.37,292.58,6860.0,293.05,293.21,292.37,292.58,6860.0
2022-08-08 12:10:00,292.63,292.69,292.12,292.31,7254.0,292.63,292.69,292.12,292.31,7254.0
2022-08-08 12:15:00,292.18,292.38,291.74,291.77,5541.0,292.18,292.38,291.74,291.77,5541.0
2022-08-08 12:20:00,291.82,292.11,291.71,291.87,6037.0,291.82,292.11,291.71,291.87,6037.0
2022-08-08 12:25:00,292.03,292.25,291.65,291.65,3976.0,292.03,292.25,291.65,291.65,3976.0
2022-08-08 12:30:00,291.61,291.78,291.1,291.33,6813.0,291.61,291.78,291.1,291.33,6813.0
2022-08-08 12:35:00,291.5,291.51,290.96,291.13,3069.0,291.5,291.51,290.96,291.13,3069.0
2022-08-08 12:40:00,291.03,291.17,290.05,290.05,7466.0,291.03,291.17,290.05,290.05,7466.0
2022-08-08 12:45:00,290.13,290.41,290.0,290.41,8615.0,290.13,290.41,290.0,290.41,8615.0
2022-08-08 12:50:00,290.6,290.83,290.03,290.16,8412.0,290.6,290.83,290.03,290.16,8412.0
2022-08-08 12:55:00,290.24,290.42,289.93,290.3,8841.0,290.24,290.42,289.93,290.3,8841.0
2022-08-08 13:00:00,290.23,290.41,289.5,289.64,6975.0,290.23,290.41,289.5,289.64,6975.0
2022-08-08 13:05:00,289.56,289.72,289.15,289.31,6346.0,289.56,289.72,289.15,289.31,6346.0
2022-08-08 13:10:00,289.24,290.07,289.24,290.07,6246.0,289.24,290.07,289.24,290.07,6246.0
2022-08-08 13:15:00,289.94,290.72,289.91,290.35,2700.0,289.94,290.72,289.91,290.35,2700.0
2022-08-08 13:20:00,290.36,290.56,289.98,290.35,11949.0,290.36,290.56,289.98,290.35,11949.0
2022-08-08 13:25:00,290.37,291.2,290.08,290.47,27873.0,290.37,291.2,290.08,290.47,27873.0
2022-08-08 13:30:00,290.62,290.98,290.61,290.62,7409.0,290.62,290.98,290.61,290.62,7409.0
2022-08-08 13:35:00,290.68,290.9,290.55,290.81,3700.0,290.68,290.9,290.55,290.81,3700.0
2022-08-08 13:40:00,290.83,291.81,290.73,291.81,6219.0,290.83,291.81,290.73,291.81,6219.0
2022-08-08 13:45:00,291.69,291.99,291.42,291.48,4995.0,291.69,291.99,291.42,291.48,4995.0
2022-08-08 13:50:00,291.7,291.89,291.63,291.89,5295.0,291.7,291.89,291.63,291.89,5295.0
2022-08-08 13:55:00,292.0,292.84,291.9,292.66,4084.0,292.0,292.84,291.9,292.66,4084.0
2022-08-08 14:00:00,292.61,292.82,292.25,292.25,5379.0,292.61,292.82,292.25,292.25,5379.0
2022-08-08 14:05:00,292.16,292.25,291.62,292.17,6158.0,292.16,292.25,291.62,292.17,6158.0
2022-08-08 14:10:00,292.09,292.13,291.4,291.4,6030.0,292.09,292.13,291.4,291.4,6030.0
2022-08-08 14:15:00,291.41,291.68,291.23,291.56,4828.0,291.41,291.68,291.23,291.56,4828.0
2022-08-08 14:20:00,291.67,291.72,291.34,291.5,4385.0,291.67,291.72,291.34,291.5,4385.0
2022-08-08 14:25:00,291.58,291.76,291.41,291.72,3812.0,291.58,291.76,291.41,291.72,3812.0
2022-08-08 14:30:00,291.75,291.75,291.36,291.39,1600.0,291.75,291.75,291.36,291.39,1600.0
2022-08-08 14:35:00,291.57,291.82,291.45,291.82,5335.0,291.57,291.82,291.45,291.82,5335.0
2022-08-08 14:40:00,291.82,291.96,291.78,291.94,3005.0,291.82,291.96,291.78,291.94,3005.0
2022-08-08 14:45:00,291.96,292.37,291.7,292.35,3745.0,291.96,292.37,291.7,292.35,3745.0
2022-08-08 14:50:00,292.34,292.9,292.19,292.73,9976.0,292.34,292.9,292.19,292.73,9976.0
2022-08-08 14:55:00,292.74,293.28,292.74,292.78,13120.0,292.74,293.28,292.74,292.78,13120.0
2022-08-08 15:00:00,292.68,292.96,292.43,292.45,8200.0,292.68,292.96,292.43,292.45,8200.0
2022-08-08 15:05:00,292.56,292.86,292.47,292.86,4329.0,292.56,292.86,292.47,292.86,4329.0
2022-08-08 15:10:00,292.97,293.3,292.77,293.24,3188.0,292.97,293.3,292.77,293.24,3188.0
2022-08-08 15:15:00,293.23,293.23,292.69,292.99,5483.0,293.23,293.23,292.69,292.99,5483.0
2022-08-08 15:20:00,292.99,293.11,292.7,292.92,6828.0,292.99,293.11,292.7,292.92,6828.0
2022-08-08 15:25:00,292.86,293.07,292.63,292.63,8332.0,292.86,293.07,292.63,292.63,8332.0
2022-08-08 15:30:00,292.64,293.23,292.61,293.22,10148.0,292.64,293.23,292.61,293.22,10148.0
2022-08-08 15:35:00,293.22,293.73,293.17,293.63,12270.0,293.22,293.73,293.17,293.63,12270.0
2022-08-08 15:40:00,293.55,293.55,293.01,293.49,11455.0,293.55,293.55,293.01,293.49,11455.0
2022-08-08 15:45:00,293.6,293.72,293.41,293.57,14498.0,293.6,293.72,293.41,293.57,14498.0
2022-08-08 15:50:00,293.65,294.19,293.61,294.19,29409.0,293.65,294.19,293.61,294.19,29409.0
2022-08-08 15:55:00,294.23,294.41,293.8,293.8,83180.0,294.23,294.41,293.8,293.8,83180.0
2022-08-09 09:30:00,294.28,298.41,293.95,298.01,48283.0,294.28,298.41,293.95,298.01,48283.0
2022-08-09 09:35:00,298.0,299.28,297.5,298.34,16310.0,298.0,299.28,297.5,298.34,16310.0
2022-08-09 09:40:00,298.07,299.14,297.5,298.91,13919.0,298.07,299.14,297.5,298.91,13919.0
2022-08-09 09:45:00,298.69,299.41,297.88,298.93,21572.0,298.69,299.41,297.88,298.93,21572.0
2022-08-09 09:50:00,298.7,299.48,297.46,297.46,12622.0,298.7,299.48,297.46,297.46,12622.0
2022-08-09 09:55:00,297.59,297.62,296.82,297.48,8160.0,297.59,297.62,296.82,297.48,8160.0
2022-08-09 10:00:00,297.48,297.65,296.96,297.21,7839.0,297.48,297.65,296.96,297.21,7839.0
2022-08-09 10:05:00,297.19,298.16,296.74,298.16,8616.0,297.19,298.16,296.74,298.16,8616.0
2022-08-09 10:10:00,298.15,298.16,297.32,297.33,9112.0,298.15,298.16,297.32,297.33,9112.0
2022-08-09 10:15:00,297.53,297.86,297.2,297.72,6085.0,297.53,297.86,297.2,297.72,6085.0
2022-08-09 10:20:00,297.78,297.99,297.5,297.51,2521.0,297.78,297.99,297.5,297.51,2521.0
2022-08-09 10:25:00,297.63,297.68,297.29,297.5,2858.0,297.63,297.68,297.29,297.5,2858.0
2022-08-09 10:30:00,297.5,297.72,297.22,297.23,3212.0,297.5,297.72,297.22,297.23,3212.0
2022-08-09 10:35:00,297.23,297.94,297.23,297.77,5350.0,297.23,297.94,297.23,297.77,5350.0
2022-08-09 10:40:00,298.0,298.36,297.61,297.61,6822.0,298.0,298.36,297.61,297.61,6822.0
2022-08-09 10:45:00,297.53,297.74,297.2,297.56,10834.0,297.53,297.74,297.2,297.56,10834.0
2022-08-09 10:50:00,297.63,297.74,297.13,297.74,3630.0,297.63,297.74,297.13,297.74,3630.0
2022-08-09 10:55:00,297.83,297.93,297.56,297.75,5265.0,297.83,297.93,297.56,297.75,5265.0
2022-08-09 11:00:00,297.79,297.94,297.49,297.94,4815.0,297.79,297.94,297.49,297.94,4815.0
2022-08-09 11:05:00,297.83,298.31,297.67,298.01,10361.0,297.83,298.31,297.67,298.01,10361.0
2022-08-09 11:10:00,298.0,298.36,297.8,298.23,10352.0,298.0,298.36,297.8,298.23,10352.0
2022-08-09 11:15:00,298.22,298.36,297.75,298.17,5855.0,298.22,298.36,297.75,298.17,5855.0
2022-08-09 11:20:00,298.19,298.46,297.91,298.18,4311.0,298.19,298.46,297.91,298.18,4311.0
2022-08-09 11:25:00,298.18,299.08,298.05,298.78,7085.0,298.18,299.08,298.05,298.78,7085.0
2022-08-09 11:30:00,298.92,299.32,298.79,299.04,6619.0,298.92,299.32,298.79,299.04,6619.0
2022-08-09 11:35:00,299.13,299.66,299.01,299.51,4911.0,299.13,299.66,299.01,299.51,4911.0
2022-08-09 11:40:00,299.45,299.95,299.25,299.83,16696.0,299.45,299.95,299.25,299.83,16696.0
2022-08-09 11:45:00,299.7,300.88,299.64,300.24,68274.0,299.7,300.88,299.64,300.24,68274.0
2022-08-09 11:50:00,300.29,300.67,300.25,300.62,17105.0,300.29,300.67,300.25,300.62,17105.0
2022-08-09 11:55:00,300.5,300.83,300.29,300.68,4644.0,300.5,300.83,300.29,300.68,4644.0
2022-08-09 12:00:00,300.66,301.44,300.57,301.36,12008.0,300.66,301.44,300.57,301.36,12008.0
2022-08-09 12:05:00,301.49,301.73,301.26,301.57,9290.0,301.49,301.73,301.26,301.57,9290.0
2022-08-09 12:10:00,301.45,301.57,301.11,301.23,8173.0,301.45,301.57,301.11,301.23,8173.0
2022-08-09 12:15:00,301.17,301.25,300.6,300.88,14204.0,301.17,301.25,300.6,300.88,14204.0
2022-08-09 12:20:00,300.85,300.85,300.55,300.61,5295.0,300.85,300.85,300.55,300.61,5295.0
2022-08-09 12:25:00,300.67,300.97,300.07,300.41,8047.0,300.67,300.97,300.07,300.41,8047.0
2022-08-09 12:30:00,300.33,300.38,299.63,299.66,10061.0,300.33,300.38,299.63,299.66,10061.0
2022-08-09 12:35:00,299.69,300.26,299.56,300.23,4420.0,299.69,300.26,299.56,300.23,4420.0
2022-08-09 12:40:00,300.12,300.25,299.82,299.94,3759.0,300.12,300.25,299.82,299.94,3759.0
2022-08-09 12:45:00,300.0,300.0,299.65,299.85,2681.0,300.0,300.0,299.65,299.85,2681.0
2022-08-09 12:50:00,299.85,299.91,299.46,299.84,9189.0,299.85,299.91,299.46,299.84,9189.0
2022-08-09 12:55:00,299.89,299.89,299.55,299.76,3109.0,299.89,299.89,299.55,299.76,3109.0
2022-08-09 13:00:00,300.11,300.38,299.93,300.21,6774.0,300.11,300.38,299.93,300.21,6774.0
2022-08-09 13:05:00,300.16,300.29,299.47,299.82,13385.0,300.16,300.29,299.47,299.82,13385.0
2022-08-09 13:10:00,299.9,300.33,299.88,300.13,6543.0,299.9,300.33,299.88,300.13,6543.0
2022-08-09 13:15:00,300.13,301.26,300.04,300.5,10240.0,300.13,301.26,300.04,300.5,10240.0
2022-08-09 13:20:00,300.61,300.85,300.49,300.85,2010.0,300.61,300.85,300.49,300.85,2010.0
2022-08-09 13:25:00,300.83,300.91,300.38,300.7,7659.0,300.83,300.91,300.38,300.7,7659.0
2022-08-09 13:30:00,300.65,300.7,300.0,300.0,3172.0,300.65,300.7,300.0,300.0,3172.0
2022-08-09 13:35:00,299.9,300.19,299.75,299.78,4986.0,299.9,300.19,299.75,299.78,4986.0
2022-08-09 13:40:00,299.79,299.79,299.1,299.4,6453.0,299.79,299.79,299.1,299.4,6453.0
2022-08-09 13:45:00,299.34,299.42,298.74,298.86,2592.0,299.34,299.42,298.74,298.86,2592.0
2022-08-09 13:50:00,298.91,299.22,298.8,298.93,4380.0,298.91,299.22,298.8,298.93,4380.0
2022-08-09 13:55:00,298.84,299.26,298.72,298.72,8362.0,298.84,299.26,298.72,298.72,8362.0
2022-08-09 14:00:00,298.97,299.28,298.81,299.01,4117.0,298.97,299.28,298.81,299.01,4117.0
2022-08-09 14:05:00,298.82,299.11,298.82,299.08,2648.0,298.82,299.11,298.82,299.08,2648.0
2022-08-09 14:10:00,299.09,299.15,298.78,298.84,2600.0,299.09,299.15,298.78,298.84,2600.0
2022-08-09 14:15:00,298.98,298.98,297.78,297.78,5664.0,298.98,298.98,297.78,297.78,5664.0
2022-08-09 14:20:00,297.72,297.91,297.24,297.31,8981.0,297.72,297.91,297.24,297.31,8981.0
2022-08-09 14:25:00,297.35,297.61,297.01,297.51,9567.0,297.35,297.61,297.01,297.51,9567.0
2022-08-09 14:30:00,297.52,297.99,297.52,297.84,1992.0,297.52,297.99,297.52,297.84,1992.0
2022-08-09 14:35:00,297.79,298.05,297.6,297.65,7387.0,297.79,298.05,297.6,297.65,7387.0
2022-08-09 14:40:00,297.58,297.93,297.46,297.56,1935.0,297.58,297.93,297.46,297.56,1935.0
2022-08-09 14:45:00,297.62,298.18,297.62,298.0,5487.0,297.62,298.18,297.62,298.0,5487.0
2022-08-09 14:50:00,298.06,298.96,298.03,298.47,10019.0,298.06,298.96,298.03,298.47,10019.0
2022-08-09 14:55:00,298.41,298.96,298.19,298.84,16711.0,298.41,298.96,298.19,298.84,16711.0
2022-08-09 15:00:00,298.77,298.95,298.49,298.6,10799.0,298.77,298.95,298.49,298.6,10799.0
2022-08-09 15:05:00,298.67,299.05,298.43,299.01,7252.0,298.67,299.05,298.43,299.01,7252.0
2022-08-09 15:10:00,298.87,298.98,298.74,298.98,3936.0,298.87,298.98,298.74,298.98,3936.0
2022-08-09 15:15:00,298.99,299.04,298.52,298.78,5550.0,298.99,299.04,298.52,298.78,5550.0
2022-08-09 15:20:00,298.84,299.05,298.7,298.93,9127.0,298.84,299.05,298.7,298.93,9127.0
2022-08-09 15:25:00,298.97,299.14,298.83,298.91,8828.0,298.97,299.14,298.83,298.91,8828.0
2022-08-09 15:30:00,298.8,299.48,298.73,299.44,22495.0,298.8,299.48,298.73,299.44,22495.0
2022-08-09 15:35:00,299.53,300.02,299.45,300.0,27017.0,299.53,300.02,299.45,300.0,27017.0
2022-08-09 15:40:00,300.0,300.03,299.21,299.36,18774.0,300.0,300.03,299.21,299.36,18774.0
2022-08-09 15:45:00,299.23,299.36,298.86,299.15,18269.0,299.23,299.36,298.86,299.15,18269.0
2022-08-09 15:50:00,299.18,299.5,298.73,298.77,32643.0,299.18,299.5,298.73,298.77,32643.0
2022-08-09 15:55:00,298.82,298.99,298.57,298.82,52736.0,298.82,298.99,298.57,298.82,52736.0
2022-08-10 09:30:00,301.2,301.8,299.76,300.11,28300.0,301.2,301.8,299.76,300.11,28300.0
2022-08-10 09:35:00,299.9,300.36,298.01,298.01,9265.0,299.9,300.36,298.01,298.01,9265.0
2022-08-10 09:40:00,298.01,298.89,297.89,298.37,6394.0,298.01,298.89,297.89,298.37,6394.0
2022-08-10 09:45:00,298.79,298.91,297.26,297.6,30711.0,298.79,298.91,297.26,297.6,30711.0
2022-08-10 09:50:00,297.86,298.11,296.66,297.1,10450.0,297.86,298.11,296.66,297.1,10450.0
2022-08-10 09:55:00,296.93,297.8,296.49,297.8,6120.0,296.93,297.8,296.49,297.8,6120.0
2022-08-10 10:00:00,297.99,297.99,296.88,297.42,4989.0,297.99,297.99,296.88,297.42,4989.0
2022-08-10 10:05:00,297.48,298.06,297.48,297.83,5515.0,297.48,298.06,297.48,297.83,5515.0
2022-08-10 10:10:00,297.83,298.39,297.6,298.16,4650.0,297.83,298.39,297.6,298.16,4650.0
2022-08-10 10:15:00,298.07,299.6,297.95,299.19,4033.0,298.07,299.6,297.95,299.19,4033.0
2022-08-10 10:20:00,299.17,299.28,298.92,299.28,1500.0,299.17,299.28,298.92,299.28,1500.0
2022-08-10 10:25:00,299.47,299.89,299.3,299.33,7118.0,299.47,299.89,299.3,299.33,7118.0
2022-08-10 10:30:00,299.64,299.64,299.1,299.12,1000.0,299.64,299.64,299.1,299.12,1000.0
2022-08-10 10:35:00,299.19,299.46,299.11,299.19,2519.0,299.19,299.46,299.11,299.19,2519.0
2022-08-10 10:40:00,299.29,299.53,299.01,299.23,5071.0,299.29,299.53,299.01,299.23,5071.0
2022-08-10 10:45:00,298.99,299.25,298.79,299.25,3126.0,298.99,299.25,298.79,299.25,3126.0
2022-08-10 10:50:00,299.38,299.38,298.93,298.93,2352.0,299.38,299.38,298.93,298.93,2352.0
2022-08-10 10:55:00,299.0,299.67,299.0,299.39,5001.0,299.0,299.67,299.0,299.39,5001.0
2022-08-10 11:00:00,299.47,299.59,298.61,299.09,6375.0,299.47,299.59,298.61,299.09,6375.0
2022-08-10 11:05:00,298.98,299.24,298.94,299.16,2371.0,298.98,299.24,298.94,299.16,2371.0
2022-08-10 11:10:00,299.12,299.12,297.77,297.78,7058.0,299.12,299.12,297.77,297.78,7058.0
2022-08-10 11:15:00,297.63,298.31,297.63,298.29,4243.0,297.63,298.31,297.63,298.29,4243.0
2022-08-10 11:20:00,298.39,298.62,298.15,298.61,2226.0,298.39,298.62,298.15,298.61,2226.0
2022-08-10 11:25:00,298.76,299.12,298.59,298.71,5993.0,298.76,299.12,298.59,298.71,5993.0
2022-08-10 11:30:00,298.78,298.97,298.66,298.67,759.0,298.78,298.97,298.66,298.67,759.0
2022-08-10 11:35:00,298.58,298.73,298.39,298.39,2281.0,298.58,298.73,298.39,298.39,2281.0
2022-08-10 11:40:00,298.34,298.4,297.94,297.94,1563.0,298.34,298.4,297.94,297.94,1563.0
2022-08-10 11:45:00,297.85,297.92,297.61,297.73,2470.0,297.85,297.92,297.61,297.73,2470.0
2022-08-10 11:50:00,297.7,297.85,297.59,297.85,1558.0,297.7,297.85,297.59,297.85,1558.0
2022-08-10 11:55:00,298.02,298.23,297.9,297.9,4623.0,298.02,298.23,297.9,297.9,4623.0
2022-08-10 12:00:00,297.93,298.0,297.66,297.73,2056.0,297.93,298.0,297.66,297.73,2056.0
2022-08-10 12:05:00,297.75,297.76,297.0,297.04,913.0,297.75,297.76,297.0,297.04,913.0
2022-08-10 12:10:00,297.02,297.02,296.23,296.55,6033.0,297.02,297.02,296.23,296.55,6033.0
2022-08-10 12:15:00,296.39,296.89,296.31,296.64,4557.0,296.39,296.89,296.31,296.64,4557.0
2022-08-10 12:20:00,296.78,296.85,296.59,296.75,2955.0,296.78,296.85,296.59,296.75,2955.0
2022-08-10 12:25:00,296.74,296.83,296.5,296.69,2288.0,296.74,296.83,296.5,296.69,2288.0
2022-08-10 12:30:00,296.6,296.64,296.41,296.41,4303.0,296.6,296.64,296.41,296.41,4303.0
2022-08-10 12:35:00,296.39,296.59,296.27,296.57,2100.0,296.39,296.59,296.27,296.57,2100.0
2022-08-10 12:40:00,296.37,296.54,296.23,296.39,7765.0,296.37,296.54,296.23,296.39,7765.0
2022-08-10 12:45:00,296.4,296.53,296.12,296.12,4244.0,296.4,296.53,296.12,296.12,4244.0
2022-08-10 12:50:00,296.01,296.13,295.67,295.86,2511.0,296.01,296.13,295.67,295.86,2511.0
2022-08-10 12:55:00,295.74,296.1,295.71,296.1,2808.0,295.74,296.1,295.71,296.1,2808.0
2022-08-10 13:00:00,296.18,296.34,295.91,296.07,5450.0,296.18,296.34,295.91,296.07,5450.0
2022-08-10 13:05:00,296.07,296.2,295.94,296.06,2518.0,296.07,296.2,295.94,296.06,2518.0
2022-08-10 13:10:00,295.98,296.38,295.98,296.38,2483.0,295.98,296.38,295.98,296.38,2483.0
2022-08-10 13:15:00,296.21,296.24,295.88,295.88,1575.0,296.21,296.24,295.88,295.88,1575.0
2022-08-10 13:20:00,295.8,295.91,295.59,295.6,4287.0,295.8,295.91,295.59,295.6,4287.0
2022-08-10 13:25:00,295.6,296.2,295.53,295.81,4380.0,295.6,296.2,295.53,295.81,4380.0
2022-08-10 13:30:00,295.81,296.01,295.62,295.62,1448.0,295.81,296.01,295.62,295.62,1448.0
2022-08-10 13:35:00,295.62,295.71,295.61,295.71,824.0,295.62,295.71,295.61,295.71,824.0
2022-08-10 13:40:00,295.75,296.38,295.74,296.38,5357.0,295.75,296.38,295.74,296.38,5357.0
2022-08-10 13:45:00,296.32,296.74,296.12,296.72,3591.0,296.32,296.74,296.12,296.72,3591.0
2022-08-10 13:50:00,296.8,296.88,296.37,296.37,3450.0,296.8,296.88,296.37,296.37,3450.0
2022-08-10 13:55:00,296.48,296.62,296.25,296.41,1943.0,296.48,296.62,296.25,296.41,1943.0
2022-08-10 14:00:00,296.45,296.54,296.34,296.44,2139.0,296.45,296.54,296.34,296.44,2139.0
2022-08-10 14:05:00,296.35,296.73,296.28,296.53,2100.0,296.35,296.73,296.28,296.53,2100.0
2022-08-10 14:10:00,296.62,296.67,296.39,296.44,1797.0,296.62,296.67,296.39,296.44,1797.0
2022-08-10 14:15:00,296.44,296.6,296.29,296.31,1748.0,296.44,296.6,296.29,296.31,1748.0
2022-08-10 14:20:00,296.29,296.46,296.14,296.14,2826.0,296.29,296.46,296.14,296.14,2826.0
2022-08-10 14:25:00,296.15,296.39,295.87,295.87,4236.0,296.15,296.39,295.87,295.87,4236.0
2022-08-10 14:30:00,295.99,296.19,295.93,296.19,2517.0,295.99,296.19,295.93,296.19,2517.0
2022-08-10 14:35:00,296.06,296.26,296.02,296.02,3073.0,296.06,296.26,296.02,296.02,3073.0
2022-08-10 14:40:00,296.09,296.09,295.72,295.81,6608.0,296.09,296.09,295.72,295.81,6608.0
2022-08-10 14:45:00,295.81,295.81,295.54,295.65,8703.0,295.81,295.81,295.54,295.65,8703.0
2022-08-10 14:50:00,295.64,295.75,295.53,295.64,7526.0,295.64,295.75,295.53,295.64,7526.0
2022-08-10 14:55:00,295.52,295.58,295.18,295.27,7029.0,295.52,295.58,295.18,295.27,7029.0
2022-08-10 15:00:00,295.31,295.66,295.29,295.6,13030.0,295.31,295.66,295.29,295.6,13030.0
2022-08-10 15:05:00,295.59,295.63,295.32,295.32,8821.0,295.59,295.63,295.32,295.32,8821.0
2022-08-10 15:10:00,295.32,295.47,295.26,295.4,6441.0,295.32,295.47,295.26,295.4,6441.0
2022-08-10 15:15:00,295.4,295.44,295.11,295.28,12258.0,295.4,295.44,295.11,295.28,12258.0
2022-08-10 15:20:00,295.28,295.33,295.14,295.31,11031.0,295.28,295.33,295.14,295.31,11031.0
2022-08-10 15:25:00,295.34,296.31,295.31,296.22,17673.0,295.34,296.31,295.31,296.22,17673.0
2022-08-10 15:30:00,296.19,296.39,296.07,296.14,9887.0,296.19,296.39,296.07,296.14,9887.0
2022-08-10 15:35:00,296.04,296.81,295.98,296.73,8088.0,296.04,296.81,295.98,296.73,8088.0
2022-08-10 15:40:00,296.9,297.95,296.9,297.79,12248.0,296.9,297.95,296.9,297.79,12248.0
2022-08-10 15:45:00,297.79,297.84,296.84,296.9,22132.0,297.79,297.84,296.84,296.9,22132.0
2022-08-10 15:50:00,296.9,296.92,295.82,295.82,57481.0,296.9,296.92,295.82,295.82,57481.0
2022-08-10 15:55:00,295.85,296.0,295.32,295.74,100800.0,295.85,296.0,295.32,295.74,100800.0
2022-08-11 09:30:00,295.39,296.4,293.1,295.19,36128.0,295.39,296.4,293.1,295.19,36128.0
2022-08-11 09:35:00,295.34,296.03,293.93,296.03,8709.0,295.34,296.03,293.93,296.03,8709.0
2022-08-11 09:40:00,296.53,296.97,294.7,294.7,4136.0,296.53,296.97,294.7,294.7,4136.0
2022-08-11 09:45:00,294.73,294.85,293.93,293.93,5182.0,294.73,294.85,293.93,293.93,5182.0
2022-08-11 09:50:00,293.99,295.66,293.75,295.6,5535.0,293.99,295.66,293.75,295.6,5535.0
2022-08-11 09:55:00,295.47,295.59,294.97,295.42,3100.0,295.47,295.59,294.97,295.42,3100.0
2022-08-11 10:00:00,295.58,295.93,295.21,295.93,3968.0,295.58,295.93,295.21,295.93,3968.0
2022-08-11 10:05:00,295.65,296.08,295.39,295.64,3384.0,295.65,296.08,295.39,295.64,3384.0
2022-08-11 10:10:00,295.79,296.36,295.78,296.18,3014.0,295.79,296.36,295.78,296.18,3014.0
2022-08-11 10:15:00,296.13,296.32,295.75,296.12,4133.0,296.13,296.32,295.75,296.12,4133.0
2022-08-11 10:20:00,295.92,297.21,295.92,297.07,5299.0,295.92,297.21,295.92,297.07,5299.0
2022-08-11 10:25:00,297.37,297.76,296.28,296.5,4977.0,297.37,297.76,296.28,296.5,4977.0
2022-08-11 10:30:00,296.39,297.15,296.39,297.15,2909.0,296.39,297.15,296.39,297.15,2909.0
2022-08-11 10:35:00,297.2,297.27,296.53,296.53,2988.0,297.2,297.27,296.53,296.53,2988.0
2022-08-11 10:40:00,296.66,296.92,296.53,296.56,4606.0,296.66,296.92,296.53,296.56,4606.0
2022-08-11 10:45:00,296.62,296.62,295.57,295.91,5675.0,296.62,296.62,295.57,295.91,5675.0
2022-08-11 10:50:00,295.73,296.29,295.61,296.28,4648.0,295.73,296.29,295.61,296.28,4648.0
2022-08-11 10:55:00,295.87,296.03,295.66,295.66,2019.0,295.87,296.03,295.66,295.66,2019.0
2022-08-11 11:00:00,295.67,296.24,295.66,296.24,3675.0,295.67,296.24,295.66,296.24,3675.0
2022-08-11 11:05:00,295.72,295.86,295.3,295.3,3916.0,295.72,295.86,295.3,295.3,3916.0
2022-08-11 11:10:00,295.46,295.54,294.96,295.52,5265.0,295.46,295.54,294.96,295.52,5265.0
2022-08-11 11:15:00,295.55,295.94,295.17,295.18,5473.0,295.55,295.94,295.17,295.18,5473.0
2022-08-11 11:20:00,295.26,295.55,295.23,295.29,4210.0,295.26,295.55,295.23,295.29,4210.0
2022-08-11 11:25:00,295.3,295.8,295.29,295.4,2555.0,295.3,295.8,295.29,295.4,2555.0
2022-08-11 11:30:00,295.16,295.4,294.8,294.84,4352.0,295.16,295.4,294.8,294.84,4352.0
2022-08-11 11:35:00,294.33,294.71,294.19,294.67,1500.0,294.33,294.71,294.19,294.67,1500.0
2022-08-11 11:40:00,294.62,294.83,294.46,294.69,1637.0,294.62,294.83,294.46,294.69,1637.0
2022-08-11 11:45:00,294.52,294.52,293.77,293.83,2900.0,294.52,294.52,293.77,293.83,2900.0
2022-08-11 11:50:00,293.81,294.5,293.75,294.5,2950.0,293.81,294.5,293.75,294.5,2950.0
2022-08-11 11:55:00,294.44,294.63,294.18,294.18,2335.0,294.44,294.63,294.18,294.18,2335.0
2022-08-11 12:00:00,294.0,294.3,293.89,294.25,1600.0,294.0,294.3,293.89,294.25,1600.0
2022-08-11 12:05:00,294.18,294.2,294.04,294.2,1824.0,294.18,294.2,294.04,294.2,1824.0
2022-08-11 12:10:00,294.07,294.11,293.8,293.8,2300.0,294.07,294.11,293.8,293.8,2300.0
2022-08-11 12:15:00,293.85,294.21,293.7,294.21,4009.0,293.85,294.21,293.7,294.21,4009.0
2022-08-11 12:20:00,294.09,294.19,293.78,293.9,4500.0,294.09,294.19,293.78,293.9,4500.0
2022-08-11 12:25:00,293.72,293.92,293.57,293.92,2873.0,293.72,293.92,293.57,293.92,2873.0
2022-08-11 12:30:00,293.98,294.31,293.98,294.25,2854.0,293.98,294.31,293.98,294.25,2854.0
2022-08-11 12:35:00,294.44,294.57,294.3,294.3,1686.0,294.44,294.57,294.3,294.3,1686.0
2022-08-11 12:40:00,294.22,294.38,293.86,294.0,5711.0,294.22,294.38,293.86,294.0,5711.0
2022-08-11 12:45:00,294.05,294.05,293.8,293.94,1704.0,294.05,294.05,293.8,293.94,1704.0
2022-08-11 12:50:00,293.9,294.05,293.51,293.72,4241.0,293.9,294.05,293.51,293.72,4241.0
2022-08-11 12:55:00,293.74,294.0,293.49,293.61,3620.0,293.74,294.0,293.49,293.61,3620.0
2022-08-11 13:00:00,293.57,293.72,293.33,293.5,2300.0,293.57,293.72,293.33,293.5,2300.0
2022-08-11 13:05:00,293.53,293.54,293.2,293.45,1885.0,293.53,293.54,293.2,293.45,1885.0
2022-08-11 13:10:00,293.67,294.05,293.62,294.02,3514.0,293.67,294.05,293.62,294.02,3514.0
2022-08-11 13:15:00,294.06,294.57,294.06,294.13,4613.0,294.06,294.57,294.06,294.13,4613.0
2022-08-11 13:20:00,294.31,294.68,294.23,294.54,2626.0,294.31,294.68,294.23,294.54,2626.0
2022-08-11 13:25:00,294.52,294.53,294.1,294.21,2375.0,294.52,294.53,294.1,294.21,2375.0
2022-08-11 13:30:00,294.33,294.37,293.88,293.88,3432.0,294.33,294.37,293.88,293.88,3432.0
2022-08-11 13:35:00,293.87,294.02,293.8,294.02,2320.0,293.87,294.02,293.8,294.02,2320.0
2022-08-11 13:40:00,293.88,293.88,293.69,293.71,800.0,293.88,293.88,293.69,293.71,800.0
2022-08-11 13:45:00,293.3,293.33,293.23,293.27,1879.0,293.3,293.33,293.23,293.27,1879.0
2022-08-11 13:50:00,293.31,293.32,292.6,292.6,5172.0,293.31,293.32,292.6,292.6,5172.0
2022-08-11 13:55:00,292.71,292.74,292.54,292.58,3051.0,292.71,292.74,292.54,292.58,3051.0
2022-08-11 14:00:00,292.66,292.93,292.52,292.52,3562.0,292.66,292.93,292.52,292.52,3562.0
2022-08-11 14:05:00,292.35,292.65,292.18,292.48,5711.0,292.35,292.65,292.18,292.48,5711.0
2022-08-11 14:10:00,292.3,292.51,292.04,292.06,4320.0,292.3,292.51,292.04,292.06,4320.0
2022-08-11 14:15:00,292.02,292.04,291.67,291.83,5389.0,292.02,292.04,291.67,291.83,5389.0
2022-08-11 14:20:00,291.79,291.91,291.51,291.91,2375.0,291.79,291.91,291.51,291.91,2375.0
2022-08-11 14:25:00,292.01,292.31,291.91,292.05,11120.0,292.01,292.31,291.91,292.05,11120.0
2022-08-11 14:30:00,292.13,292.2,291.79,291.8,6520.0,292.13,292.2,291.79,291.8,6520.0
2022-08-11 14:35:00,291.74,291.98,291.61,291.98,3650.0,291.74,291.98,291.61,291.98,3650.0
2022-08-11 14:40:00,291.86,291.94,291.71,291.84,4136.0,291.86,291.94,291.71,291.84,4136.0
2022-08-11 14:45:00,291.84,291.88,291.66,291.66,1650.0,291.84,291.88,291.66,291.66,1650.0
2022-08-11 14:50:00,291.56,291.58,291.35,291.46,4674.0,291.56,291.58,291.35,291.46,4674.0
2022-08-11 14:55:00,291.45,291.76,291.28,291.31,11032.0,291.45,291.76,291.28,291.31,11032.0
2022-08-11 15:00:00,291.35,291.35,291.05,291.16,4204.0,291.35,291.35,291.05,291.16,4204.0
2022-08-11 15:05:00,291.08,291.2,290.83,290.98,3811.0,291.08,291.2,290.83,290.98,3811.0
2022-08-11 15:10:00,291.09,291.14,290.38,290.48,2300.0,291.09,291.14,290.38,290.48,2300.0
2022-08-11 15:15:00,290.36,290.81,290.2,290.81,6896.0,290.36,290.81,290.2,290.81,6896.0
2022-08-11 15:20:00,290.85,290.88,290.31,290.37,2150.0,290.85,290.88,290.31,290.37,2150.0
2022-08-11 15:25:00,290.35,291.05,290.3,291.05,2573.0,290.35,291.05,290.3,291.05,2573.0
2022-08-11 15:30:00,291.02,291.12,290.63,290.72,5173.0,291.02,291.12,290.63,290.72,5173.0
2022-08-11 15:35:00,290.63,290.72,290.1,290.25,4707.0,290.63,290.72,290.1,290.25,4707.0
2022-08-11 15:40:00,290.26,290.48,290.11,290.16,8193.0,290.26,290.48,290.11,290.16,8193.0
2022-08-11 15:45:00,290.13,290.61,289.78,290.61,10200.0,290.13,290.61,289.78,290.61,10200.0
2022-08-11 15:50:00,290.57,291.66,290.4,291.57,14617.0,290.57,291.66,290.4,291.57,14617.0
2022-08-11 15:55:00,291.77,292.3,291.52,292.22,71280.0,291.77,292.3,291.52,292.22,71280.0
2022-08-12 09:30:00,292.87,294.88,292.87,294.14,17555.0,292.87,294.88,292.87,294.14,17555.0
2022-08-12 09:35:00,294.32,294.33,292.99,293.76,3956.0,294.32,294.33,292.99,293.76,3956.0
2022-08-12 09:40:00,293.67,294.19,293.44,293.44,3059.0,293.67,294.19,293.44,293.44,3059.0
2022-08-12 09:45:00,293.87,294.09,292.43,292.54,3883.0,293.87,294.09,292.43,292.54,3883.0
2022-08-12 09:50:00,292.95,293.68,292.92,293.68,1455.0,292.95,293.68,292.92,293.68,1455.0
2022-08-12 09:55:00,293.52,294.0,293.16,294.0,5228.0,293.52,294.0,293.16,294.0,5228.0
2022-08-12 10:00:00,294.15,294.35,292.91,294.28,6387.0,294.15,294.35,292.91,294.28,6387.0
2022-08-12 10:05:00,294.17,294.17,293.28,293.33,3346.0,294.17,294.17,293.28,293.33,3346.0
2022-08-12 10:10:00,293.62,293.97,293.61,293.67,1844.0,293.62,293.97,293.61,293.67,1844.0
2022-08-12 10:15:00,293.86,294.15,293.54,294.15,2838.0,293.86,294.15,293.54,294.15,2838.0
2022-08-12 10:20:00,294.24,294.24,293.21,293.22,10199.0,294.24,294.24,293.21,293.22,10199.0
2022-08-12 10:25:00,293.11,293.11,292.47,292.67,5204.0,293.11,293.11,292.47,292.67,5204.0
2022-08-12 10:30:00,292.53,292.72,292.12,292.56,5735.0,292.53,292.72,292.12,292.56,5735.0
2022-08-12 10:35:00,292.71,293.4,292.42,292.6,2444.0,292.71,293.4,292.42,292.6,2444.0
2022-08-12 10:40:00,292.7,292.93,292.35,292.68,3912.0,292.7,292.93,292.35,292.68,3912.0
2022-08-12 10:45:00,292.75,292.76,292.39,292.39,2220.0,292.75,292.76,292.39,292.39,2220.0
2022-08-12 10:50:00,292.35,292.79,292.28,292.78,3136.0,292.35,292.79,292.28,292.78,3136.0
2022-08-12 10:55:00,292.7,292.9,292.43,292.6,3688.0,292.7,292.9,292.43,292.6,3688.0
2022-08-12 11:00:00,292.71,293.4,292.71,292.97,2871.0,292.71,293.4,292.71,292.97,2871.0
2022-08-12 11:05:00,293.08,293.3,293.0,293.0,3963.0,293.08,293.3,293.0,293.0,3963.0
2022-08-12 11:10:00,293.06,293.26,292.73,293.03,4584.0,293.06,293.26,292.73,293.03,4584.0
2022-08-12 11:15:00,292.95,293.68,292.95,293.59,5063.0,292.95,293.68,292.95,293.59,5063.0
2022-08-12 11:20:00,293.6,293.87,293.51,293.77,5104.0,293.6,293.87,293.51,293.77,5104.0
2022-08-12 11:25:00,293.78,294.15,293.66,294.15,2515.0,293.78,294.15,293.66,294.15,2515.0
2022-08-12 11:30:00,294.24,294.62,293.95,294.03,3300.0,294.24,294.62,293.95,294.03,3300.0
2022-08-12 11:35:00,294.03,294.64,294.02,294.29,5903.0,294.03,294.64,294.02,294.29,5903.0
2022-08-12 11:40:00,294.29,294.37,294.05,294.37,2920.0,294.29,294.37,294.05,294.37,2920.0
2022-08-12 11:45:00,294.35,294.55,294.23,294.46,3300.0,294.35,294.55,294.23,294.46,3300.0
2022-08-12 11:50:00,294.46,294.92,294.43,294.92,6011.0,294.46,294.92,294.43,294.92,6011.0
2022-08-12 11:55:00,294.83,294.88,294.54,294.54,3746.0,294.83,294.88,294.54,294.54,3746.0
2022-08-12 12:00:00,294.51,294.65,294.47,294.65,2175.0,294.51,294.65,294.47,294.65,2175.0
2022-08-12 12:05:00,294.66,295.11,294.66,295.04,6289.0,294.66,295.11,294.66,295.04,6289.0
2022-08-12 12:10:00,295.1,295.47,295.07,295.33,9948.0,295.1,295.47,295.07,295.33,9948.0
2022-08-12 12:15:00,295.46,295.57,295.09,295.2,3125.0,295.46,295.57,295.09,295.2,3125.0
2022-08-12 12:20:00,295.24,295.42,295.08,295.42,2712.0,295.24,295.42,295.08,295.42,2712.0
2022-08-12 12:25:00,295.44,295.47,295.24,295.32,1763.0,295.44,295.47,295.24,295.32,1763.0
2022-08-12 12:30:00,295.39,295.66,295.32,295.38,4658.0,295.39,295.66,295.32,295.38,4658.0
2022-08-12 12:35:00,295.09,295.26,295.09,295.17,1350.0,295.09,295.26,295.09,295.17,1350.0
2022-08-12 12:40:00,295.12,295.13,294.77,294.94,2909.0,295.12,295.13,294.77,294.94,2909.0
2022-08-12 12:45:00,294.81,295.5,294.81,295.4,11311.0,294.81,295.5,294.81,295.4,11311.0
2022-08-12 12:50:00,295.37,295.52,295.1,295.19,2510.0,295.37,295.52,295.1,295.19,2510.0
2022-08-12 12:55:00,295.25,295.55,295.25,295.35,2250.0,295.25,295.55,295.25,295.35,2250.0
2022-08-12 13:00:00,295.44,295.44,295.24,295.29,2354.0,295.44,295.44,295.24,295.29,2354.0
2022-08-12 13:05:00,295.18,295.43,295.18,295.25,2292.0,295.18,295.43,295.18,295.25,2292.0
2022-08-12 13:10:00,295.21,295.28,294.7,294.8,5692.0,295.21,295.28,294.7,294.8,5692.0
2022-08-12 13:15:00,294.91,294.92,294.32,294.73,3244.0,294.91,294.92,294.32,294.73,3244.0
2022-08-12 13:20:00,294.9,294.9,294.34,294.34,1143.0,294.9,294.9,294.34,294.34,1143.0
2022-08-12 13:25:00,294.14,294.29,294.02,294.25,2100.0,294.14,294.29,294.02,294.25,2100.0
2022-08-12 13:30:00,294.17,294.54,294.13,294.54,3067.0,294.17,294.54,294.13,294.54,3067.0
2022-08-12 13:35:00,294.45,294.5,294.32,294.45,841.0,294.45,294.5,294.32,294.45,841.0
2022-08-12 13:40:00,294.31,294.35,294.09,294.35,1017.0,294.31,294.35,294.09,294.35,1017.0
2022-08-12 13:45:00,294.23,294.41,294.23,294.41,936.0,294.23,294.41,294.23,294.41,936.0
2022-08-12 13:50:00,294.42,294.73,294.41,294.69,11744.0,294.42,294.73,294.41,294.69,11744.0
2022-08-12 13:55:00,294.76,294.9,294.63,294.65,2411.0,294.76,294.9,294.63,294.65,2411.0
2022-08-12 14:00:00,294.58,294.62,294.46,294.57,1500.0,294.58,294.62,294.46,294.57,1500.0
2022-08-12 14:05:00,294.63,294.78,294.62,294.69,4360.0,294.63,294.78,294.62,294.69,4360.0
2022-08-12 14:10:00,294.67,294.67,294.34,294.41,5654.0,294.67,294.67,294.34,294.41,5654.0
2022-08-12 14:15:00,294.38,294.43,294.24,294.43,1596.0,294.38,294.43,294.24,294.43,1596.0
2022-08-12 14:20:00,294.33,294.37,294.19,294.29,3816.0,294.33,294.37,294.19,294.29,3816.0
2022-08-12 14:25:00,294.29,294.39,294.29,294.37,1190.0,294.29,294.39,294.29,294.37,1190.0
2022-08-12 14:30:00,294.35,294.61,294.33,294.61,4546.0,294.35,294.61,294.33,294.61,4546.0
2022-08-12 14:35:00,294.51,294.63,294.45,294.62,1211.0,294.51,294.63,294.45,294.62,1211.0
2022-08-12 14:40:00,294.55,294.66,294.3,294.64,3603.0,294.55,294.66,294.3,294.64,3603.0
2022-08-12 14:45:00,294.56,294.8,294.47,294.74,2505.0,294.56,294.8,294.47,294.74,2505.0
2022-08-12 14:50:00,294.81,294.81,294.57,294.57,1808.0,294.81,294.81,294.57,294.57,1808.0
2022-08-12 14:55:00,294.57,294.9,294.57,294.9,2575.0,294.57,294.9,294.57,294.9,2575.0
2022-08-12 15:00:00,294.97,295.24,294.86,295.17,3631.0,294.97,295.24,294.86,295.17,3631.0
2022-08-12 15:05:00,295.17,295.18,294.92,294.93,3358.0,295.17,295.18,294.92,294.93,3358.0
2022-08-12 15:10:00,295.01,295.06,294.89,294.99,3002.0,295.01,295.06,294.89,294.99,3002.0
2022-08-12 15:15:00,294.92,294.92,294.56,294.6,1716.0,294.92,294.92,294.56,294.6,1716.0
2022-08-12 15:20:00,294.59,294.64,294.33,294.54,2722.0,294.59,294.64,294.33,294.54,2722.0
2022-08-12 15:25:00,294.69,294.77,294.48,294.71,2551.0,294.69,294.77,294.48,294.71,2551.0
2022-08-12 15:30:00,294.71,294.92,294.62,294.68,3770.0,294.71,294.92,294.62,294.68,3770.0
2022-08-12 15:35:00,294.69,294.98,294.68,294.79,3537.0,294.69,294.98,294.68,294.79,3537.0
2022-08-12 15:40:00,294.79,294.93,294.56,294.87,4312.0,294.79,294.93,294.56,294.87,4312.0
2022-08-12 15:45:00,294.81,294.83,294.37,294.49,6673.0,294.81,294.83,294.37,294.49,6673.0
2022-08-12 15:50:00,294.51,294.87,294.14,294.15,11797.0,294.51,294.87,294.14,294.15,11797.0
2022-08-12 15:55:00,294.36,294.54,294.14,294.52,39751.0,294.36,294.54,294.14,294.52,39751.0
2022-08-15 09:30:00,293.71,296.77,293.71,295.69,30331.0,293.71,296.77,293.71,295.69,30331.0
2022-08-15 09:35:00,295.7,296.17,294.48,295.78,13304.0,295.7,296.17,294.48,295.78,13304.0
2022-08-15 09:40:00,295.69,297.75,295.69,297.71,28566.0,295.69,297.75,295.69,297.71,28566.0
2022-08-15 09:45:00,297.53,298.7,297.16,297.16,23350.0,297.53,298.7,297.16,297.16,23350.0
2022-08-15 09:50:00,296.69,297.38,296.09,296.64,15640.0,296.69,297.38,296.09,296.64,15640.0
2022-08-15 09:55:00,296.42,296.47,294.9,296.03,10078.0,296.42,296.47,294.9,296.03,10078.0
2022-08-15 10:00:00,296.25,297.51,295.39,297.07,81362.0,296.25,297.51,295.39,297.07,81362.0
2022-08-15 10:05:00,297.25,298.3,297.2,298.2,25101.0,297.25,298.3,297.2,298.2,25101.0
2022-08-15 10:10:00,298.67,299.4,298.1,298.67,11444.0,298.67,299.4,298.1,298.67,11444.0
2022-08-15 10:15:00,298.55,298.82,298.17,298.53,5972.0,298.55,298.82,298.17,298.53,5972.0
2022-08-15 10:20:00,298.16,298.63,298.01,298.56,4804.0,298.16,298.63,298.01,298.56,4804.0
2022-08-15 10:25:00,298.47,298.84,298.03,298.57,5952.0,298.47,298.84,298.03,298.57,5952.0
2022-08-15 10:30:00,298.57,298.84,298.02,298.21,7165.0,298.57,298.84,298.02,298.21,7165.0
2022-08-15 10:35:00,298.19,298.21,297.5,298.03,7991.0,298.19,298.21,297.5,298.03,7991.0
2022-08-15 10:40:00,297.67,298.21,297.58,297.99,5073.0,297.67,298.21,297.58,297.99,5073.0
2022-08-15 10:45:00,298.1,298.47,297.48,297.48,10613.0,298.1,298.47,297.48,297.48,10613.0
2022-08-15 10:50:00,297.38,297.44,296.47,297.44,10235.0,297.38,297.44,296.47,297.44,10235.0
2022-08-15 10:55:00,297.32,297.78,297.27,297.51,6638.0,297.32,297.78,297.27,297.51,6638.0
2022-08-15 11:00:00,297.67,297.89,297.58,297.64,5233.0,297.67,297.89,297.58,297.64,5233.0
2022-08-15 11:05:00,297.64,298.14,297.57,297.58,17004.0,297.64,298.14,297.57,297.58,17004.0
2022-08-15 11:10:00,297.54,297.54,297.13,297.19,10800.0,297.54,297.54,297.13,297.19,10800.0
2022-08-15 11:15:00,297.14,297.26,296.87,297.12,2107.0,297.14,297.26,296.87,297.12,2107.0
2022-08-15 11:20:00,297.12,297.25,296.99,297.08,2603.0,297.12,297.25,296.99,297.08,2603.0
2022-08-15 11:25:00,297.02,297.09,296.57,296.79,6018.0,297.02,297.09,296.57,296.79,6018.0
2022-08-15 11:30:00,296.72,297.55,296.7,297.55,3369.0,296.72,297.55,296.7,297.55,3369.0
2022-08-15 11:35:00,297.63,297.9,297.34,297.9,8304.0,297.63,297.9,297.34,297.9,8304.0
2022-08-15 11:40:00,297.94,298.02,297.73,297.99,2793.0,297.94,298.02,297.73,297.99,2793.0
2022-08-15 11:45:00,298.07,298.6,298.07,298.5,2539.0,298.07,298.6,298.07,298.5,2539.0
2022-08-15 11:50:00,298.61,299.1,298.6,298.66,9164.0,298.61,299.1,298.6,298.66,9164.0
2022-08-15 11:55:00,298.5,299.07,298.49,299.07,2430.0,298.5,299.07,298.49,299.07,2430.0
2022-08-15 12:00:00,299.07,299.25,298.59,298.74,4697.0,299.07,299.25,298.59,298.74,4697.0
2022-08-15 12:05:00,298.72,298.72,298.04,298.41,3700.0,298.72,298.72,298.04,298.41,3700.0
2022-08-15 12:10:00,298.45,298.71,298.26,298.26,3565.0,298.45,298.71,298.26,298.26,3565.0
2022-08-15 12:15:00,298.25,298.63,298.25,298.33,1512.0,298.25,298.63,298.25,298.33,1512.0
2022-08-15 12:20:00,298.25,298.57,298.22,298.56,1121.0,298.25,298.57,298.22,298.56,1121.0
2022-08-15 12:25:00,298.57,298.68,298.42,298.58,2539.0,298.57,298.68,298.42,298.58,2539.0
2022-08-15 12:30:00,298.44,298.93,298.44,298.92,2689.0,298.44,298.93,298.44,298.92,2689.0
2022-08-15 12:35:00,298.84,298.99,298.69,298.79,4394.0,298.84,298.99,298.69,298.79,4394.0
2022-08-15 12:40:00,298.93,299.26,298.91,299.26,4517.0,298.93,299.26,298.91,299.26,4517.0
2022-08-15 12:45:00,299.09,299.33,299.0,299.29,2380.0,299.09,299.33,299.0,299.29,2380.0
2022-08-15 12:50:00,299.25,299.41,299.05,299.05,3211.0,299.25,299.41,299.05,299.05,3211.0
2022-08-15 12:55:00,299.05,299.17,299.0,299.01,2522.0,299.05,299.17,299.0,299.01,2522.0
2022-08-15 13:00:00,299.07,299.22,298.97,298.98,2910.0,299.07,299.22,298.97,298.98,2910.0
2022-08-15 13:05:00,298.75,299.34,298.73,299.34,2624.0,298.75,299.34,298.73,299.34,2624.0
2022-08-15 13:10:00,299.31,299.61,299.31,299.5,4254.0,299.31,299.61,299.31,299.5,4254.0
2022-08-15 13:15:00,299.73,299.87,299.19,299.19,7847.0,299.73,299.87,299.19,299.19,7847.0
2022-08-15 13:20:00,299.25,299.29,298.92,299.17,3912.0,299.25,299.29,298.92,299.17,3912.0
2022-08-15 13:25:00,299.18,299.19,298.91,299.12,800.0,299.18,299.19,298.91,299.12,800.0
2022-08-15 13:30:00,298.97,299.13,298.86,299.12,2521.0,298.97,299.13,298.86,299.12,2521.0
2022-08-15 13:35:00,299.15,299.21,299.01,299.08,3165.0,299.15,299.21,299.01,299.08,3165.0
2022-08-15 13:40:00,299.02,299.7,299.01,299.56,6565.0,299.02,299.7,299.01,299.56,6565.0
2022-08-15 13:45:00,299.6,299.6,299.25,299.37,3644.0,299.6,299.6,299.25,299.37,3644.0
2022-08-15 13:50:00,299.5,299.81,299.29,299.63,6930.0,299.5,299.81,299.29,299.63,6930.0
2022-08-15 13:55:00,299.64,299.95,299.6,299.95,5712.0,299.64,299.95,299.6,299.95,5712.0
2022-08-15 14:00:00,299.92,300.15,299.7,299.92,9450.0,299.92,300.15,299.7,299.92,9450.0
2022-08-15 14:05:00,299.84,300.3,299.77,300.3,3254.0,299.84,300.3,299.77,300.3,3254.0
2022-08-15 14:10:00,300.25,300.34,300.21,300.25,3337.0,300.25,300.34,300.21,300.25,3337.0
2022-08-15 14:15:00,300.24,301.22,300.12,301.22,12212.0,300.24,301.22,300.12,301.22,12212.0
2022-08-15 14:20:00,301.1,301.79,300.97,301.41,11314.0,301.1,301.79,300.97,301.41,11314.0
2022-08-15 14:25:00,301.35,301.72,301.04,301.36,7575.0,301.35,301.72,301.04,301.36,7575.0
2022-08-15 14:30:00,301.38,302.13,301.35,302.03,13358.0,301.38,302.13,301.35,302.03,13358.0
2022-08-15 14:35:00,302.01,302.32,301.68,301.9,4549.0,302.01,302.32,301.68,301.9,4549.0
2022-08-15 14:40:00,301.9,302.05,301.69,301.91,8794.0,301.9,302.05,301.69,301.91,8794.0
2022-08-15 14:45:00,301.78,302.09,301.6,302.09,13579.0,301.78,302.09,301.6,302.09,13579.0
2022-08-15 14:50:00,302.03,303.44,302.03,303.13,23835.0,302.03,303.44,302.03,303.13,23835.0
2022-08-15 14:55:00,303.25,303.83,303.23,303.76,25784.0,303.25,303.83,303.23,303.76,25784.0
2022-08-15 15:00:00,303.76,304.19,303.57,303.87,31015.0,303.76,304.19,303.57,303.87,31015.0
2022-08-15 15:05:00,303.99,304.15,303.69,304.03,27727.0,303.99,304.15,303.69,304.03,27727.0
2022-08-15 15:10:00,304.03,304.85,303.99,304.56,24771.0,304.03,304.85,303.99,304.56,24771.0
2022-08-15 15:15:00,304.56,304.76,304.33,304.56,22647.0,304.56,304.76,304.33,304.56,22647.0
2022-08-15 15:20:00,304.56,305.27,304.43,304.83,55831.0,304.56,305.27,304.43,304.83,55831.0
2022-08-15 15:25:00,304.84,305.1,304.19,304.57,24642.0,304.84,305.1,304.19,304.57,24642.0
2022-08-15 15:30:00,304.59,304.94,304.31,304.69,21681.0,304.59,304.94,304.31,304.69,21681.0
2022-08-15 15:35:00,304.63,304.79,304.32,304.62,20844.0,304.63,304.79,304.32,304.62,20844.0
2022-08-15 15:40:00,304.64,305.42,304.61,305.19,21708.0,304.64,305.42,304.61,305.19,21708.0
2022-08-15 15:45:00,305.19,305.84,305.11,305.36,39644.0,305.19,305.84,305.11,305.36,39644.0
2022-08-15 15:50:00,305.37,305.71,304.79,305.23,50954.0,305.37,305.71,304.79,305.23,50954.0
2022-08-15 15:55:00,305.2,305.95,305.08,305.54,111721.0,305.2,305.95,305.08,305.54,111721.0
2022-08-16 09:30:00,305.0,305.0,303.14,303.56,25353.0,305.0,305.0,303.14,303.56,25353.0
2022-08-16 09:35:00,303.42,304.4,303.42,304.18,7443.0,303.42,304.4,303.42,304.18,7443.0
2022-08-16 09:40:00,304.28,305.25,303.96,305.03,6739.0,304.28,305.25,303.96,305.03,6739.0
2022-08-16 09:45:00,304.88,304.89,304.11,304.51,4235.0,304.88,304.89,304.11,304.51,4235.0
2022-08-16 09:50:00,304.33,305.16,304.33,304.92,9836.0,304.33,305.16,304.33,304.92,9836.0
2022-08-16 09:55:00,304.74,305.25,304.0,304.1,5862.0,304.74,305.25,304.0,304.1,5862.0
2022-08-16 10:00:00,303.85,304.36,303.2,303.41,11903.0,303.85,304.36,303.2,303.41,11903.0
2022-08-16 10:05:00,303.69,303.99,303.19,303.71,9829.0,303.69,303.99,303.19,303.71,9829.0
2022-08-16 10:10:00,303.6,303.96,303.55,303.69,3821.0,303.6,303.96,303.55,303.69,3821.0
2022-08-16 10:15:00,303.71,303.71,303.1,303.36,27745.0,303.71,303.71,303.1,303.36,27745.0
2022-08-16 10:20:00,303.3,303.3,302.76,302.91,2789.0,303.3,303.3,302.76,302.91,2789.0
2022-08-16 10:25:00,302.92,302.92,302.44,302.5,3913.0,302.92,302.92,302.44,302.5,3913.0
2022-08-16 10:30:00,302.32,303.0,301.97,302.75,11637.0,302.32,303.0,301.97,302.75,11637.0
2022-08-16 10:35:00,302.91,303.47,302.83,303.29,2550.0,302.91,303.47,302.83,303.29,2550.0
2022-08-16 10:40:00,303.33,303.7,303.16,303.16,3442.0,303.33,303.7,303.16,303.16,3442.0
2022-08-16 10:45:00,303.34,303.37,302.87,302.99,4126.0,303.34,303.37,302.87,302.99,4126.0
2022-08-16 10:50:00,303.14,303.32,303.03,303.32,4742.0,303.14,303.32,303.03,303.32,4742.0
2022-08-16 10:55:00,303.38,303.49,303.21,303.21,1835.0,303.38,303.49,303.21,303.21,1835.0
2022-08-16 11:00:00,303.22,303.62,303.22,303.57,3305.0,303.22,303.62,303.22,303.57,3305.0
2022-08-16 11:05:00,303.71,304.35,303.71,304.06,3892.0,303.71,304.35,303.71,304.06,3892.0
2022-08-16 11:10:00,304.13,304.86,304.13,304.6,6312.0,304.13,304.86,304.13,304.6,6312.0
2022-08-16 11:15:00,304.69,304.87,304.43,304.84,3507.0,304.69,304.87,304.43,304.84,3507.0
2022-08-16 11:20:00,304.76,305.59,304.71,305.44,10309.0,304.76,305.59,304.71,305.44,10309.0
2022-08-16 11:25:00,305.47,305.54,304.86,305.05,15543.0,305.47,305.54,304.86,305.05,15543.0
2022-08-16 11:30:00,304.95,305.19,304.5,304.57,6606.0,304.95,305.19,304.5,304.57,6606.0
2022-08-16 11:35:00,304.6,304.74,303.73,303.74,3172.0,304.6,304.74,303.73,303.74,3172.0
2022-08-16 11:40:00,303.71,303.91,303.31,303.55,5407.0,303.71,303.91,303.31,303.55,5407.0
2022-08-16 11:45:00,303.55,304.16,303.45,303.82,3319.0,303.55,304.16,303.45,303.82,3319.0
2022-08-16 11:50:00,303.98,304.17,303.88,304.02,1626.0,303.98,304.17,303.88,304.02,1626.0
2022-08-16 11:55:00,303.99,304.17,303.74,303.81,1993.0,303.99,304.17,303.74,303.81,1993.0
2022-08-16 12:00:00,303.83,303.83,303.55,303.55,4185.0,303.83,303.83,303.55,303.55,4185.0
2022-08-16 12:05:00,303.56,304.03,303.53,304.01,5230.0,303.56,304.03,303.53,304.01,5230.0
2022-08-16 12:10:00,303.94,304.59,303.94,304.4,2132.0,303.94,304.59,303.94,304.4,2132.0
2022-08-16 12:15:00,304.53,304.62,304.37,304.46,1651.0,304.53,304.62,304.37,304.46,1651.0
2022-08-16 12:20:00,304.38,304.54,304.24,304.33,1600.0,304.38,304.54,304.24,304.33,1600.0
2022-08-16 12:25:00,304.16,304.68,304.14,304.53,4546.0,304.16,304.68,304.14,304.53,4546.0
2022-08-16 12:30:00,304.56,305.05,304.56,304.97,4733.0,304.56,305.05,304.56,304.97,4733.0
2022-08-16 12:35:00,304.97,305.41,304.96,305.24,4250.0,304.97,305.41,304.96,305.24,4250.0
2022-08-16 12:40:00,305.27,305.3,304.35,304.49,7445.0,305.27,305.3,304.35,304.49,7445.0
2022-08-16 12:45:00,304.41,304.71,304.41,304.61,3273.0,304.41,304.71,304.41,304.61,3273.0
2022-08-16 12:50:00,304.65,304.65,304.44,304.47,728.0,304.65,304.65,304.44,304.47,728.0
2022-08-16 12:55:00,304.39,304.56,304.3,304.56,1471.0,304.39,304.56,304.3,304.56,1471.0
2022-08-16 13:00:00,304.66,304.68,304.44,304.48,900.0,304.66,304.68,304.44,304.48,900.0
2022-08-16 13:05:00,304.49,304.82,304.49,304.65,2873.0,304.49,304.82,304.49,304.65,2873.0
2022-08-16 13:10:00,304.5,304.55,303.93,304.13,3300.0,304.5,304.55,303.93,304.13,3300.0
2022-08-16 13:15:00,304.04,304.34,304.03,304.24,1800.0,304.04,304.34,304.03,304.24,1800.0
2022-08-16 13:20:00,304.07,304.18,304.07,304.07,1301.0,304.07,304.18,304.07,304.07,1301.0
2022-08-16 13:25:00,304.11,304.11,303.72,303.72,3356.0,304.11,304.11,303.72,303.72,3356.0
2022-08-16 13:30:00,303.72,303.74,303.35,303.41,1772.0,303.72,303.74,303.35,303.41,1772.0
2022-08-16 13:35:00,303.57,304.18,303.57,304.05,2241.0,303.57,304.18,303.57,304.05,2241.0
2022-08-16 13:40:00,304.16,304.38,304.04,304.27,6654.0,304.16,304.38,304.04,304.27,6654.0
2022-08-16 13:45:00,304.29,304.78,304.29,304.78,7074.0,304.29,304.78,304.29,304.78,7074.0
2022-08-16 13:50:00,304.76,305.26,304.55,305.26,12087.0,304.76,305.26,304.55,305.26,12087.0
2022-08-16 13:55:00,305.33,305.53,305.29,305.32,6579.0,305.33,305.53,305.29,305.32,6579.0
2022-08-16 14:00:00,305.36,305.86,305.36,305.69,3727.0,305.36,305.86,305.36,305.69,3727.0
2022-08-16 14:05:00,305.69,305.83,305.46,305.49,7381.0,305.69,305.83,305.46,305.49,7381.0
2022-08-16 14:10:00,305.59,305.91,305.38,305.47,14805.0,305.59,305.91,305.38,305.47,14805.0
2022-08-16 14:15:00,305.47,305.48,304.89,305.23,7316.0,305.47,305.48,304.89,305.23,7316.0
2022-08-16 14:20:00,305.16,305.28,304.97,305.28,4298.0,305.16,305.28,304.97,305.28,4298.0
2022-08-16 14:25:00,305.17,305.17,304.51,304.75,4892.0,305.17,305.17,304.51,304.75,4892.0
2022-08-16 14:30:00,304.76,304.83,304.54,304.65,3882.0,304.76,304.83,304.54,304.65,3882.0
2022-08-16 14:35:00,304.65,304.65,303.1,303.22,55842.0,304.65,304.65,303.1,303.22,55842.0
2022-08-16 14:40:00,303.12,303.59,303.01,303.5,5550.0,303.12,303.59,303.01,303.5,5550.0
2022-08-16 14:45:00,303.36,303.36,302.9,303.02,6025.0,303.36,303.36,302.9,303.02,6025.0
2022-08-16 14:50:00,303.05,303.26,302.97,303.17,5146.0,303.05,303.26,302.97,303.17,5146.0
2022-08-16 14:55:00,303.35,303.79,303.23,303.51,5618.0,303.35,303.79,303.23,303.51,5618.0
2022-08-16 15:00:00,303.7,303.7,302.93,302.98,10847.0,303.7,303.7,302.93,302.98,10847.0
2022-08-16 15:05:00,303.1,303.25,302.75,302.82,11533.0,303.1,303.25,302.75,302.82,11533.0
2022-08-16 15:10:00,302.9,302.9,302.37,302.37,6161.0,302.9,302.9,302.37,302.37,6161.0
2022-08-16 15:15:00,302.42,302.58,302.12,302.58,6353.0,302.42,302.58,302.12,302.58,6353.0
2022-08-16 15:20:00,302.43,302.89,302.16,302.89,6053.0,302.43,302.89,302.16,302.89,6053.0
2022-08-16 15:25:00,302.77,302.91,302.5,302.64,8192.0,302.77,302.91,302.5,302.64,8192.0
2022-08-16 15:30:00,302.59,303.31,302.59,303.31,8836.0,302.59,303.31,302.59,303.31,8836.0
2022-08-16 15:35:00,303.22,303.48,303.12,303.35,29255.0,303.22,303.48,303.12,303.35,29255.0
2022-08-16 15:40:00,303.39,303.39,303.13,303.34,8396.0,303.39,303.39,303.13,303.34,8396.0
2022-08-16 15:45:00,303.29,303.76,303.29,303.72,10998.0,303.29,303.76,303.29,303.72,10998.0
2022-08-16 15:50:00,303.72,303.72,303.13,303.29,15169.0,303.72,303.72,303.13,303.29,15169.0
2022-08-16 15:55:00,303.13,303.16,302.83,303.0,39707.0,303.13,303.16,302.83,303.0,39707.0
2022-08-17 09:30:00,300.04,302.82,300.04,302.82,29596.0,300.04,302.82,300.04,302.82,29596.0
2022-08-17 09:35:00,302.42,302.74,301.65,302.74,3380.0,302.42,302.74,301.65,302.74,3380.0
2022-08-17 09:40:00,302.46,302.54,301.45,301.76,6802.0,302.46,302.54,301.45,301.76,6802.0
2022-08-17 09:45:00,301.6,301.9,301.1,301.51,2323.0,301.6,301.9,301.1,301.51,2323.0
2022-08-17 09:50:00,301.1,302.15,301.09,302.15,3087.0,301.1,302.15,301.09,302.15,3087.0
2022-08-17 09:55:00,302.22,302.32,301.66,302.23,3007.0,302.22,302.32,301.66,302.23,3007.0
2022-08-17 10:00:00,301.91,301.95,301.47,301.75,2811.0,301.91,301.95,301.47,301.75,2811.0
2022-08-17 10:05:00,301.77,302.12,301.54,302.12,2154.0,301.77,302.12,301.54,302.12,2154.0
2022-08-17 10:10:00,302.11,302.11,301.41,301.55,3729.0,302.11,302.11,301.41,301.55,3729.0
2022-08-17 10:15:00,301.56,301.87,301.38,301.39,3814.0,301.56,301.87,301.38,301.39,3814.0
2022-08-17 10:20:00,301.48,301.57,301.15,301.36,1423.0,301.48,301.57,301.15,301.36,1423.0
2022-08-17 10:25:00,301.44,301.94,301.03,301.83,4298.0,301.44,301.94,301.03,301.83,4298.0
2022-08-17 10:30:00,301.6,301.79,301.46,301.52,3000.0,301.6,301.79,301.46,301.52,3000.0
2022-08-17 10:35:00,301.56,301.56,301.14,301.35,857.0,301.56,301.56,301.14,301.35,857.0
2022-08-17 10:40:00,301.16,301.81,301.09,301.4,1911.0,301.16,301.81,301.09,301.4,1911.0
2022-08-17 10:45:00,301.48,301.64,301.45,301.45,1241.0,301.48,301.64,301.45,301.45,1241.0
2022-08-17 10:50:00,301.44,301.44,300.31,300.56,7265.0,301.44,301.44,300.31,300.56,7265.0
2022-08-17 10:55:00,300.56,300.56,300.08,300.37,8373.0,300.56,300.56,300.08,300.37,8373.0
2022-08-17 11:00:00,300.4,300.72,300.37,300.72,11406.0,300.4,300.72,300.37,300.72,11406.0
2022-08-17 11:05:00,300.72,300.72,300.22,300.25,3384.0,300.72,300.72,300.22,300.25,3384.0
2022-08-17 11:10:00,300.25,300.27,299.54,299.81,8042.0,300.25,300.27,299.54,299.81,8042.0
2022-08-17 11:15:00,299.62,300.55,299.62,300.47,1800.0,299.62,300.55,299.62,300.47,1800.0
2022-08-17 11:20:00,300.42,300.43,300.2,300.41,1500.0,300.42,300.43,300.2,300.41,1500.0
2022-08-17 11:25:00,300.56,301.16,300.38,301.16,2191.0,300.56,301.16,300.38,301.16,2191.0
2022-08-17 11:30:00,300.96,301.2,300.73,300.95,1500.0,300.96,301.2,300.73,300.95,1500.0
2022-08-17 11:35:00,301.1,301.1,300.48,300.8,2351.0,301.1,301.1,300.48,300.8,2351.0
2022-08-17 11:40:00,300.78,300.91,300.24,300.24,2000.0,300.78,300.91,300.24,300.24,2000.0
2022-08-17 11:45:00,300.21,300.33,299.5,299.84,12278.0,300.21,300.33,299.5,299.84,12278.0
2022-08-17 11:50:00,299.93,300.39,299.89,300.23,4268.0,299.93,300.39,299.89,300.23,4268.0
2022-08-17 11:55:00,300.23,300.63,300.22,300.5,12140.0,300.23,300.63,300.22,300.5,12140.0
2022-08-17 12:00:00,300.57,300.66,300.49,300.49,900.0,300.57,300.66,300.49,300.49,900.0
2022-08-17 12:05:00,300.66,300.66,300.24,300.24,2160.0,300.66,300.66,300.24,300.24,2160.0
2022-08-17 12:10:00,300.34,300.34,300.02,300.28,4571.0,300.34,300.34,300.02,300.28,4571.0
2022-08-17 12:15:00,300.23,300.57,300.22,300.44,6821.0,300.23,300.57,300.22,300.44,6821.0
2022-08-17 12:20:00,300.27,300.47,300.02,300.3,4295.0,300.27,300.47,300.02,300.3,4295.0
2022-08-17 12:25:00,300.29,300.33,299.84,300.19,26302.0,300.29,300.33,299.84,300.19,26302.0
2022-08-17 12:30:00,300.14,300.25,300.0,300.05,1600.0,300.14,300.25,300.0,300.05,1600.0
2022-08-17 12:35:00,299.92,300.37,299.89,299.94,9681.0,299.92,300.37,299.89,299.94,9681.0
2022-08-17 12:40:00,299.96,300.14,299.86,300.12,3932.0,299.96,300.14,299.86,300.12,3932.0
2022-08-17 12:45:00,300.24,300.59,300.22,300.27,4503.0,300.24,300.59,300.22,300.27,4503.0
2022-08-17 12:50:00,300.24,300.36,300.18,300.32,3800.0,300.24,300.36,300.18,300.32,3800.0
2022-08-17 12:55:00,300.3,300.4,300.2,300.38,5058.0,300.3,300.4,300.2,300.38,5058.0
2022-08-17 13:00:00,300.26,300.39,300.09,300.3,1600.0,300.26,300.39,300.09,300.3,1600.0
2022-08-17 13:05:00,300.33,300.58,300.28,300.45,1545.0,300.33,300.58,300.28,300.45,1545.0
2022-08-17 13:10:00,300.46,300.66,300.38,300.4,2299.0,300.46,300.66,300.38,300.4,2299.0
2022-08-17 13:15:00,300.26,300.38,300.08,300.08,1200.0,300.26,300.38,300.08,300.08,1200.0
2022-08-17 13:20:00,300.18,300.42,300.04,300.04,1000.0,300.18,300.42,300.04,300.04,1000.0
2022-08-17 13:25:00,300.05,300.29,299.91,300.04,3021.0,300.05,300.29,299.91,300.04,3021.0
2022-08-17 13:30:00,300.09,300.22,299.95,300.0,2308.0,300.09,300.22,299.95,300.0,2308.0
2022-08-17 13:35:00,299.98,299.98,299.45,299.72,2800.0,299.98,299.98,299.45,299.72,2800.0
2022-08-17 13:40:00,299.57,299.58,299.15,299.15,2670.0,299.57,299.58,299.15,299.15,2670.0
2022-08-17 13:45:00,299.15,299.2,298.9,299.13,1714.0,299.15,299.2,298.9,299.13,1714.0
2022-08-17 13:50:00,299.06,299.07,298.86,298.89,2299.0,299.06,299.07,298.86,298.89,2299.0
2022-08-17 13:55:00,298.97,299.04,298.79,299.04,2341.0,298.97,299.04,298.79,299.04,2341.0
2022-08-17 14:00:00,298.95,300.54,298.92,300.47,5879.0,298.95,300.54,298.92,300.47,5879.0
2022-08-17 14:05:00,300.48,300.78,299.71,300.78,4688.0,300.48,300.78,299.71,300.78,4688.0
2022-08-17 14:10:00,300.66,301.12,300.31,301.12,5179.0,300.66,301.12,300.31,301.12,5179.0
2022-08-17 14:15:00,301.45,301.45,300.71,300.93,2428.0,301.45,301.45,300.71,300.93,2428.0
2022-08-17 14:20:00,300.75,300.76,300.42,300.42,1000.0,300.75,300.76,300.42,300.42,1000.0
2022-08-17 14:25:00,300.76,301.53,300.61,301.53,3099.0,300.76,301.53,300.61,301.53,3099.0
2022-08-17 14:30:00,301.66,301.86,301.66,301.78,5841.0,301.66,301.86,301.66,301.78,5841.0
2022-08-17 14:35:00,301.79,302.35,301.66,302.35,16228.0,301.79,302.35,301.66,302.35,16228.0
2022-08-17 14:40:00,302.33,302.33,301.68,301.72,7533.0,302.33,302.33,301.68,301.72,7533.0
2022-08-17 14:45:00,301.72,301.85,301.47,301.72,4068.0,301.72,301.85,301.47,301.72,4068.0
2022-08-17 14:50:00,301.78,301.81,301.13,301.19,5024.0,301.78,301.81,301.13,301.19,5024.0
2022-08-17 14:55:00,301.2,301.44,301.08,301.08,2901.0,301.2,301.44,301.08,301.08,2901.0
2022-08-17 15:00:00,301.03,301.24,300.96,300.96,1194.0,301.03,301.24,300.96,300.96,1194.0
2022-08-17 15:05:00,301.07,301.19,300.73,300.74,1442.0,301.07,301.19,300.73,300.74,1442.0
2022-08-17 15:10:00,300.6,300.6,300.1,300.25,2296.0,300.6,300.6,300.1,300.25,2296.0
2022-08-17 15:15:00,300.29,300.31,300.06,300.12,2567.0,300.29,300.31,300.06,300.12,2567.0
2022-08-17 15:20:00,300.08,300.45,300.06,300.42,2375.0,300.08,300.45,300.06,300.42,2375.0
2022-08-17 15:25:00,300.42,300.66,300.04,300.38,4023.0,300.42,300.66,300.04,300.38,4023.0
2022-08-17 15:30:00,300.6,300.8,300.29,300.5,4951.0,300.6,300.8,300.29,300.5,4951.0
2022-08-17 15:35:00,300.32,300.54,300.24,300.27,6263.0,300.32,300.54,300.24,300.27,6263.0
2022-08-17 15:40:00,300.29,300.74,300.29,300.54,9453.0,300.29,300.74,300.29,300.54,9453.0
2022-08-17 15:45:00,300.46,300.52,299.8,299.82,10633.0,300.46,300.52,299.8,299.82,10633.0
2022-08-17 15:50:00,299.93,300.17,299.1,299.43,24299.0,299.93,300.17,299.1,299.43,24299.0
2022-08-17 15:55:00,299.38,299.47,298.94,299.23,46393.0,299.38,299.47,298.94,299.23,46393.0
2022-08-18 09:30:00,299.51,299.89,296.12,296.21,23474.0,299.51,299.89,296.12,296.21,23474.0
2022-08-18 09:35:00,296.24,296.57,294.8,295.11,10882.0,296.24,296.57,294.8,295.11,10882.0
2022-08-18 09:40:00,294.8,295.1,291.45,292.52,24012.0,294.8,295.1,291.45,292.52,24012.0
2022-08-18 09:45:00,292.21,293.04,292.08,293.0,9569.0,292.21,293.04,292.08,293.0,9569.0
2022-08-18 09:50:00,293.15,293.9,292.98,293.2,6785.0,293.15,293.9,292.98,293.2,6785.0
2022-08-18 09:55:00,293.53,293.68,292.89,293.53,3098.0,293.53,293.68,292.89,293.53,3098.0
2022-08-18 10:00:00,293.4,293.72,293.15,293.7,6028.0,293.4,293.72,293.15,293.7,6028.0
2022-08-18 10:05:00,293.49,294.56,293.42,294.49,2999.0,293.49,294.56,293.42,294.49,2999.0
2022-08-18 10:10:00,294.34,294.62,293.81,293.91,5423.0,294.34,294.62,293.81,293.91,5423.0
2022-08-18 10:15:00,294.13,294.5,293.9,294.09,1608.0,294.13,294.5,293.9,294.09,1608.0
2022-08-18 10:20:00,293.88,294.15,293.42,293.5,6140.0,293.88,294.15,293.42,293.5,6140.0
2022-08-18 10:25:00,293.49,293.91,293.27,293.79,6445.0,293.49,293.91,293.27,293.79,6445.0
2022-08-18 10:30:00,294.12,294.12,293.24,293.24,4531.0,294.12,294.12,293.24,293.24,4531.0
2022-08-18 10:35:00,293.39,293.7,293.29,293.6,6304.0,293.39,293.7,293.29,293.6,6304.0
2022-08-18 10:40:00,293.56,294.61,293.51,294.51,4144.0,293.56,294.61,293.51,294.51,4144.0
2022-08-18 10:45:00,294.55,294.84,294.26,294.6,3434.0,294.55,294.84,294.26,294.6,3434.0
2022-08-18 10:50:00,294.53,294.65,294.26,294.51,9775.0,294.53,294.65,294.26,294.51,9775.0
2022-08-18 10:55:00,294.51,294.89,294.08,294.5,1800.0,294.51,294.89,294.08,294.5,1800.0
2022-08-18 11:00:00,294.36,294.77,294.35,294.38,2346.0,294.36,294.77,294.35,294.38,2346.0
2022-08-18 11:05:00,294.31,294.31,293.66,293.66,3670.0,294.31,294.31,293.66,293.66,3670.0
2022-08-18 11:10:00,293.64,294.11,293.64,294.02,4488.0,293.64,294.11,293.64,294.02,4488.0
2022-08-18 11:15:00,294.11,294.3,293.83,293.84,1446.0,294.11,294.3,293.83,293.84,1446.0
2022-08-18 11:20:00,293.91,294.02,293.59,293.95,1700.0,293.91,294.02,293.59,293.95,1700.0
2022-08-18 11:25:00,294.08,294.4,294.03,294.17,2825.0,294.08,294.4,294.03,294.17,2825.0
2022-08-18 11:30:00,294.1,294.4,294.06,294.31,2483.0,294.1,294.4,294.06,294.31,2483.0
2022-08-18 11:35:00,294.28,294.31,294.05,294.24,2000.0,294.28,294.31,294.05,294.24,2000.0
2022-08-18 11:40:00,294.32,294.32,294.01,294.14,920.0,294.32,294.32,294.01,294.14,920.0
2022-08-18 11:45:00,294.3,294.45,294.24,294.35,907.0,294.3,294.45,294.24,294.35,907.0
2022-08-18 11:50:00,294.35,294.73,294.35,294.61,2200.0,294.35,294.73,294.35,294.61,2200.0
2022-08-18 11:55:00,294.89,294.98,294.76,294.78,1565.0,294.89,294.98,294.76,294.78,1565.0
2022-08-18 12:00:00,294.68,294.83,294.22,294.83,2400.0,294.68,294.83,294.22,294.83,2400.0
2022-08-18 12:05:00,294.77,294.78,294.23,294.35,2590.0,294.77,294.78,294.23,294.35,2590.0
2022-08-18 12:10:00,294.32,294.34,294.0,294.22,1595.0,294.32,294.34,294.0,294.22,1595.0
2022-08-18 12:15:00,294.51,294.87,294.51,294.87,600.0,294.51,294.87,294.51,294.87,600.0
2022-08-18 12:20:00,294.84,294.84,294.22,294.22,1778.0,294.84,294.84,294.22,294.22,1778.0
2022-08-18 12:25:00,294.49,294.67,294.06,294.36,1100.0,294.49,294.67,294.06,294.36,1100.0
2022-08-18 12:30:00,294.37,294.71,294.37,294.71,1001.0,294.37,294.71,294.37,294.71,1001.0
2022-08-18 12:35:00,294.6,294.6,294.42,294.48,860.0,294.6,294.6,294.42,294.48,860.0
2022-08-18 12:40:00,294.59,294.59,294.16,294.25,1205.0,294.59,294.59,294.16,294.25,1205.0
2022-08-18 12:45:00,294.14,294.27,294.04,294.18,1200.0,294.14,294.27,294.04,294.18,1200.0
2022-08-18 12:50:00,294.24,294.24,293.88,293.92,1000.0,294.24,294.24,293.88,293.92,1000.0
2022-08-18 12:55:00,294.05,294.08,293.22,293.22,7288.0,294.05,294.08,293.22,293.22,7288.0
2022-08-18 13:00:00,293.22,293.39,292.95,292.96,6307.0,293.22,293.39,292.95,292.96,6307.0
2022-08-18 13:05:00,292.96,293.62,292.93,293.62,3228.0,292.96,293.62,292.93,293.62,3228.0
2022-08-18 13:10:00,293.68,293.73,293.15,293.2,1100.0,293.68,293.73,293.15,293.2,1100.0
2022-08-18 13:15:00,293.01,293.07,292.85,292.85,4136.0,293.01,293.07,292.85,292.85,4136.0
2022-08-18 13:20:00,292.92,293.16,292.61,292.7,5355.0,292.92,293.16,292.61,292.7,5355.0
2022-08-18 13:25:00,292.65,293.12,292.59,293.12,3056.0,292.65,293.12,292.59,293.12,3056.0
2022-08-18 13:30:00,293.21,293.44,293.17,293.36,2576.0,293.21,293.44,293.17,293.36,2576.0
2022-08-18 13:35:00,293.37,293.7,293.29,293.7,2350.0,293.37,293.7,293.29,293.7,2350.0
2022-08-18 13:40:00,293.66,293.71,293.39,293.68,6623.0,293.66,293.71,293.39,293.68,6623.0
2022-08-18 13:45:00,293.71,293.81,293.51,293.65,3607.0,293.71,293.81,293.51,293.65,3607.0
2022-08-18 13:50:00,293.79,293.87,293.29,293.29,2765.0,293.79,293.87,293.29,293.29,2765.0
2022-08-18 13:55:00,293.36,293.49,293.13,293.18,5568.0,293.36,293.49,293.13,293.18,5568.0
2022-08-18 14:00:00,293.27,293.57,292.94,293.54,7872.0,293.27,293.57,292.94,293.54,7872.0
2022-08-18 14:05:00,293.58,293.97,293.49,293.97,5098.0,293.58,293.97,293.49,293.97,5098.0
2022-08-18 14:10:00,293.88,293.98,293.35,293.64,3510.0,293.88,293.98,293.35,293.64,3510.0
2022-08-18 14:15:00,293.73,293.99,293.72,293.89,4527.0,293.73,293.99,293.72,293.89,4527.0
2022-08-18 14:20:00,293.7,294.08,293.63,293.84,7908.0,293.7,294.08,293.63,293.84,7908.0
2022-08-18 14:25:00,293.84,293.87,293.37,293.48,1978.0,293.84,293.87,293.37,293.48,1978.0
2022-08-18 14:30:00,293.35,293.92,293.27,293.81,7146.0,293.35,293.92,293.27,293.81,7146.0
2022-08-18 14:35:00,293.82,294.01,293.71,293.85,4561.0,293.82,294.01,293.71,293.85,4561.0
2022-08-18 14:40:00,293.97,294.07,293.6,293.69,3883.0,293.97,294.07,293.6,293.69,3883.0
2022-08-18 14:45:00,293.61,293.71,293.49,293.61,8346.0,293.61,293.71,293.49,293.61,8346.0
2022-08-18 14:50:00,293.51,294.2,293.51,294.19,7945.0,293.51,294.2,293.51,294.19,7945.0
2022-08-18 14:55:00,294.27,294.86,294.27,294.4,7663.0,294.27,294.86,294.27,294.4,7663.0
2022-08-18 15:00:00,294.4,294.52,294.35,294.48,2305.0,294.4,294.52,294.35,294.48,2305.0
2022-08-18 15:05:00,294.51,294.55,294.33,294.45,4193.0,294.51,294.55,294.33,294.45,4193.0
2022-08-18 15:10:00,294.45,294.61,294.31,294.4,5350.0,294.45,294.61,294.31,294.4,5350.0
2022-08-18 15:15:00,294.43,294.75,294.2,294.59,4611.0,294.43,294.75,294.2,294.59,4611.0
2022-08-18 15:20:00,294.53,294.53,294.17,294.38,3898.0,294.53,294.53,294.17,294.38,3898.0
2022-08-18 15:25:00,294.38,294.42,294.08,294.13,5053.0,294.38,294.42,294.08,294.13,5053.0
2022-08-18 15:30:00,294.16,294.26,293.91,294.2,6534.0,294.16,294.26,293.91,294.2,6534.0
2022-08-18 15:35:00,294.25,294.34,294.08,294.3,6443.0,294.25,294.34,294.08,294.3,6443.0
2022-08-18 15:40:00,294.39,294.42,293.94,294.03,8003.0,294.39,294.42,293.94,294.03,8003.0
2022-08-18 15:45:00,293.94,294.0,293.55,293.8,7849.0,293.94,294.0,293.55,293.8,7849.0
2022-08-18 15:50:00,293.86,294.03,293.35,293.59,20132.0,293.86,294.03,293.35,293.59,20132.0
2022-08-18 15:55:00,293.6,294.29,293.6,294.29,49232.0,293.6,294.29,293.6,294.29,49232.0
2022-08-19 09:30:00,293.23,294.25,292.11,293.43,64204.0,293.23,294.25,292.11,293.43,64204.0
2022-08-19 09:35:00,293.39,293.59,292.76,292.78,4956.0,293.39,293.59,292.76,292.78,4956.0
2022-08-19 09:40:00,292.76,293.96,292.76,293.75,7514.0,292.76,293.96,292.76,293.75,7514.0
2022-08-19 09:45:00,293.3,294.73,293.06,294.54,7030.0,293.3,294.73,293.06,294.54,7030.0
2022-08-19 09:50:00,294.59,294.83,293.82,294.11,6213.0,294.59,294.83,293.82,294.11,6213.0
2022-08-19 09:55:00,294.1,294.29,293.61,294.06,2953.0,294.1,294.29,293.61,294.06,2953.0
2022-08-19 10:00:00,294.15,294.71,293.73,294.46,7644.0,294.15,294.71,293.73,294.46,7644.0
2022-08-19 10:05:00,294.33,294.65,293.92,293.92,3907.0,294.33,294.65,293.92,293.92,3907.0
2022-08-19 10:10:00,294.27,295.58,294.27,295.25,4901.0,294.27,295.58,294.27,295.25,4901.0
2022-08-19 10:15:00,295.25,295.31,294.77,295.31,4312.0,295.25,295.31,294.77,295.31,4312.0
2022-08-19 10:20:00,295.36,295.8,295.36,295.68,4533.0,295.36,295.8,295.36,295.68,4533.0
2022-08-19 10:25:00,295.81,296.56,295.7,296.05,10965.0,295.81,296.56,295.7,296.05,10965.0
2022-08-19 10:30:00,296.06,296.61,296.06,296.56,4679.0,296.06,296.61,296.06,296.56,4679.0
2022-08-19 10:35:00,296.57,296.8,296.12,296.32,4537.0,296.57,296.8,296.12,296.32,4537.0
2022-08-19 10:40:00,296.33,296.88,296.33,296.87,5131.0,296.33,296.88,296.33,296.87,5131.0
2022-08-19 10:45:00,297.05,297.27,296.93,297.24,2504.0,297.05,297.27,296.93,297.24,2504.0
2022-08-19 10:50:00,297.05,297.5,296.51,297.5,10760.0,297.05,297.5,296.51,297.5,10760.0
2022-08-19 10:55:00,297.6,297.9,297.31,297.67,8266.0,297.6,297.9,297.31,297.67,8266.0
2022-08-19 11:00:00,297.74,297.74,296.44,296.62,10828.0,297.74,297.74,296.44,296.62,10828.0
2022-08-19 11:05:00,296.62,297.0,296.39,296.9,7765.0,296.62,297.0,296.39,296.9,7765.0
2022-08-19 11:10:00,297.24,297.63,297.06,297.28,4204.0,297.24,297.63,297.06,297.28,4204.0
2022-08-19 11:15:00,297.31,297.31,296.63,297.31,4722.0,297.31,297.31,296.63,297.31,4722.0
2022-08-19 11:20:00,297.5,297.5,297.28,297.29,3883.0,297.5,297.5,297.28,297.29,3883.0
2022-08-19 11:25:00,296.9,296.97,296.62,296.97,2100.0,296.9,296.97,296.62,296.97,2100.0
2022-08-19 11:30:00,296.77,296.81,296.41,296.57,3146.0,296.77,296.81,296.41,296.57,3146.0
2022-08-19 11:35:00,296.84,296.95,296.68,296.86,2485.0,296.84,296.95,296.68,296.86,2485.0
2022-08-19 11:40:00,296.72,296.87,296.53,296.53,3247.0,296.72,296.87,296.53,296.53,3247.0
2022-08-19 11:45:00,296.66,296.82,296.53,296.81,1950.0,296.66,296.82,296.53,296.81,1950.0
2022-08-19 11:50:00,296.7,296.86,296.61,296.84,1865.0,296.7,296.86,296.61,296.84,1865.0
2022-08-19 11:55:00,296.63,296.79,296.0,296.44,2964.0,296.63,296.79,296.0,296.44,2964.0
2022-08-19 12:00:00,296.33,296.41,296.2,296.41,2610.0,296.33,296.41,296.2,296.41,2610.0
2022-08-19 12:05:00,296.71,296.96,296.62,296.86,3117.0,296.71,296.96,296.62,296.86,3117.0
2022-08-19 12:10:00,296.84,297.08,296.78,296.98,4611.0,296.84,297.08,296.78,296.98,4611.0
2022-08-19 12:15:00,296.98,297.2,296.98,297.19,1480.0,296.98,297.2,296.98,297.19,1480.0
2022-08-19 12:20:00,297.25,297.45,297.17,297.28,2910.0,297.25,297.45,297.17,297.28,2910.0
2022-08-19 12:25:00,297.65,297.78,297.2,297.37,4681.0,297.65,297.78,297.2,297.37,4681.0
2022-08-19 12:30:00,297.48,297.89,297.48,297.82,3079.0,297.48,297.89,297.48,297.82,3079.0
2022-08-19 12:35:00,297.83,297.93,297.76,297.88,2532.0,297.83,297.93,297.76,297.88,2532.0
2022-08-19 12:40:00,297.92,299.3,297.76,299.23,49825.0,297.92,299.3,297.76,299.23,49825.0
2022-08-19 12:45:00,299.22,299.34,298.93,299.31,8295.0,299.22,299.34,298.93,299.31,8295.0
2022-08-19 12:50:00,299.26,300.14,299.26,300.14,7649.0,299.26,300.14,299.26,300.14,7649.0
2022-08-19 12:55:00,300.04,300.26,299.9,299.93,6920.0,300.04,300.26,299.9,299.93,6920.0
2022-08-19 13:00:00,299.83,299.84,299.34,299.72,7582.0,299.83,299.84,299.34,299.72,7582.0
2022-08-19 13:05:00,299.26,299.38,299.03,299.2,2316.0,299.26,299.38,299.03,299.2,2316.0
2022-08-19 13:10:00,299.33,299.33,299.16,299.16,297.0,299.33,299.33,299.16,299.16,297.0
2022-08-19 13:15:00,299.15,299.26,298.97,298.98,1993.0,299.15,299.26,298.97,298.98,1993.0
2022-08-19 13:20:00,299.09,299.65,298.99,299.59,3400.0,299.09,299.65,298.99,299.59,3400.0
2022-08-19 13:25:00,299.73,299.73,299.32,299.32,1060.0,299.73,299.73,299.32,299.32,1060.0
2022-08-19 13:30:00,299.4,299.4,298.64,298.8,1086.0,299.4,299.4,298.64,298.8,1086.0
2022-08-19 13:35:00,298.57,298.6,298.54,298.56,650.0,298.57,298.6,298.54,298.56,650.0
2022-08-19 13:40:00,298.55,298.55,297.84,297.84,8644.0,298.55,298.55,297.84,297.84,8644.0
2022-08-19 13:45:00,297.75,298.27,297.74,298.27,620.0,297.75,298.27,297.74,298.27,620.0
2022-08-19 13:50:00,298.06,298.25,297.97,298.15,2150.0,298.06,298.25,297.97,298.15,2150.0
2022-08-19 13:55:00,298.21,298.6,298.2,298.6,863.0,298.21,298.6,298.2,298.6,863.0
2022-08-19 14:00:00,298.2,298.36,298.17,298.36,600.0,298.2,298.36,298.17,298.36,600.0
2022-08-19 14:05:00,298.38,298.57,298.38,298.42,1300.0,298.38,298.57,298.38,298.42,1300.0
2022-08-19 14:10:00,298.29,298.29,298.04,298.04,1950.0,298.29,298.29,298.04,298.04,1950.0
2022-08-19 14:15:00,298.3,298.3,297.91,297.96,600.0,298.3,298.3,297.91,297.96,600.0
2022-08-19 14:20:00,297.91,298.06,297.9,298.0,993.0,297.91,298.06,297.9,298.0,993.0
2022-08-19 14:25:00,297.81,297.82,297.59,297.59,1361.0,297.81,297.82,297.59,297.59,1361.0
2022-08-19 14:30:00,297.57,297.65,297.49,297.63,1143.0,297.57,297.65,297.49,297.63,1143.0
2022-08-19 14:35:00,297.56,297.63,297.44,297.49,1150.0,297.56,297.63,297.44,297.49,1150.0
2022-08-19 14:40:00,297.42,297.42,297.11,297.31,949.0,297.42,297.42,297.11,297.31,949.0
2022-08-19 14:45:00,297.38,297.62,297.38,297.5,500.0,297.38,297.62,297.38,297.5,500.0
2022-08-19 14:50:00,297.48,297.77,297.45,297.62,4009.0,297.48,297.77,297.45,297.62,4009.0
2022-08-19 14:55:00,297.75,297.75,297.57,297.67,2409.0,297.75,297.75,297.57,297.67,2409.0
2022-08-19 15:00:00,297.54,297.75,297.11,297.16,2833.0,297.54,297.75,297.11,297.16,2833.0
2022-08-19 15:05:00,297.25,297.38,297.05,297.38,7243.0,297.25,297.38,297.05,297.38,7243.0
2022-08-19 15:10:00,297.49,298.21,297.49,297.84,9538.0,297.49,298.21,297.49,297.84,9538.0
2022-08-19 15:15:00,298.22,298.3,298.13,298.13,2350.0,298.22,298.3,298.13,298.13,2350.0
2022-08-19 15:20:00,298.12,298.4,298.11,298.26,2170.0,298.12,298.4,298.11,298.26,2170.0
2022-08-19 15:25:00,298.24,298.56,298.07,298.56,6177.0,298.24,298.56,298.07,298.56,6177.0
2022-08-19 15:30:00,298.57,298.97,298.39,298.84,15093.0,298.57,298.97,298.39,298.84,15093.0
2022-08-19 15:35:00,298.84,299.04,298.67,298.84,8929.0,298.84,299.04,298.67,298.84,8929.0
2022-08-19 15:40:00,298.9,298.96,298.59,298.73,6199.0,298.9,298.96,298.59,298.73,6199.0
2022-08-19 15:45:00,298.8,299.01,298.65,298.91,11357.0,298.8,299.01,298.65,298.91,11357.0
2022-08-19 15:50:00,298.97,299.27,298.77,299.02,28056.0,298.97,299.27,298.77,299.02,28056.0
2022-08-19 15:55:00,299.07,299.26,298.59,299.06,44098.0,299.07,299.26,298.59,299.06,44098.0
2022-08-22 09:30:00,299.51,300.74,298.11,299.54,23235.0,299.51,300.74,298.11,299.54,23235.0
2022-08-22 09:35:00,298.77,299.84,298.32,299.51,17658.0,298.77,299.84,298.32,299.51,17658.0
2022-08-22 09:40:00,299.58,301.73,299.5,301.73,12352.0,299.58,301.73,299.5,301.73,12352.0
2022-08-22 09:45:00,301.68,302.22,301.01,301.82,12630.0,301.68,302.22,301.01,301.82,12630.0
2022-08-22 09:50:00,301.68,301.99,300.57,301.37,10463.0,301.68,301.99,300.57,301.37,10463.0
2022-08-22 09:55:00,301.23,301.56,300.83,301.1,6249.0,301.23,301.56,300.83,301.1,6249.0
2022-08-22 10:00:00,300.98,301.1,300.28,300.7,5000.0,300.98,301.1,300.28,300.7,5000.0
2022-08-22 10:05:00,300.82,301.12,300.51,300.93,9186.0,300.82,301.12,300.51,300.93,9186.0
2022-08-22 10:10:00,300.9,301.07,300.53,300.97,4873.0,300.9,301.07,300.53,300.97,4873.0
2022-08-22 10:15:00,300.83,300.83,300.28,300.48,3363.0,300.83,300.83,300.28,300.48,3363.0
2022-08-22 10:20:00,300.27,300.29,298.67,299.04,7930.0,300.27,300.29,298.67,299.04,7930.0
2022-08-22 10:25:00,299.08,299.43,299.0,299.31,9206.0,299.08,299.43,299.0,299.31,9206.0
2022-08-22 10:30:00,298.98,299.6,298.98,299.32,4808.0,298.98,299.6,298.98,299.32,4808.0
2022-08-22 10:35:00,299.37,299.47,298.67,298.67,8440.0,299.37,299.47,298.67,298.67,8440.0
2022-08-22 10:40:00,298.79,298.83,298.31,298.61,3000.0,298.79,298.83,298.31,298.61,3000.0
2022-08-22 10:45:00,298.73,299.08,298.54,298.63,2009.0,298.73,299.08,298.54,298.63,2009.0
2022-08-22 10:50:00,298.75,298.75,297.82,297.96,2682.0,298.75,298.75,297.82,297.96,2682.0
2022-08-22 10:55:00,297.63,298.01,297.56,297.76,4753.0,297.63,298.01,297.56,297.76,4753.0
2022-08-22 11:00:00,297.87,298.06,297.71,297.88,4117.0,297.87,298.06,297.71,297.88,4117.0
2022-08-22 11:05:00,297.9,298.66,297.9,298.06,4191.0,297.9,298.66,297.9,298.06,4191.0
2022-08-22 11:10:00,298.08,298.26,297.86,298.05,1070.0,298.08,298.26,297.86,298.05,1070.0
2022-08-22 11:15:00,298.25,298.58,298.17,298.47,4120.0,298.25,298.58,298.17,298.47,4120.0
2022-08-22 11:20:00,298.46,298.46,297.76,297.8,5968.0,298.46,298.46,297.76,297.8,5968.0
2022-08-22 11:25:00,297.8,298.25,297.79,298.23,4572.0,297.8,298.25,297.79,298.23,4572.0
2022-08-22 11:30:00,298.14,298.14,297.37,297.76,4734.0,298.14,298.14,297.37,297.76,4734.0
2022-08-22 11:35:00,297.81,297.82,297.58,297.66,4800.0,297.81,297.82,297.58,297.66,4800.0
2022-08-22 11:40:00,297.95,298.79,297.95,298.43,5065.0,297.95,298.79,297.95,298.43,5065.0
2022-08-22 11:45:00,298.48,298.48,298.16,298.25,2435.0,298.48,298.48,298.16,298.25,2435.0
2022-08-22 11:50:00,298.44,298.72,298.43,298.62,3715.0,298.44,298.72,298.43,298.62,3715.0
2022-08-22 11:55:00,298.68,298.68,298.4,298.5,1835.0,298.68,298.68,298.4,298.5,1835.0
2022-08-22 12:00:00,298.5,298.88,298.5,298.75,1942.0,298.5,298.88,298.5,298.75,1942.0
2022-08-22 12:05:00,298.65,298.65,297.99,298.05,3500.0,298.65,298.65,297.99,298.05,3500.0
2022-08-22 12:10:00,298.1,298.2,297.71,298.09,3225.0,298.1,298.2,297.71,298.09,3225.0
2022-08-22 12:15:00,298.08,298.08,297.69,297.75,3150.0,298.08,298.08,297.69,297.75,3150.0
2022-08-22 12:20:00,297.78,298.03,297.78,298.0,2267.0,297.78,298.03,297.78,298.0,2267.0
2022-08-22 12:25:00,297.97,298.07,297.58,297.68,4145.0,297.97,298.07,297.58,297.68,4145.0
2022-08-22 12:30:00,297.68,298.0,297.62,297.69,2451.0,297.68,298.0,297.62,297.69,2451.0
2022-08-22 12:35:00,297.65,297.72,297.59,297.64,1128.0,297.65,297.72,297.59,297.64,1128.0
2022-08-22 12:40:00,297.53,297.57,297.01,297.01,2450.0,297.53,297.57,297.01,297.01,2450.0
2022-08-22 12:45:00,296.98,297.34,296.82,297.19,2900.0,296.98,297.34,296.82,297.19,2900.0
2022-08-22 12:50:00,297.1,297.43,296.83,297.43,12055.0,297.1,297.43,296.83,297.43,12055.0
2022-08-22 12:55:00,297.55,297.88,297.55,297.74,3100.0,297.55,297.88,297.55,297.74,3100.0
2022-08-22 13:00:00,297.76,297.79,297.42,297.42,2952.0,297.76,297.79,297.42,297.42,2952.0
2022-08-22 13:05:00,297.44,297.46,297.21,297.23,2517.0,297.44,297.46,297.21,297.23,2517.0
2022-08-22 13:10:00,297.31,297.51,297.27,297.38,2180.0,297.31,297.51,297.27,297.38,2180.0
2022-08-22 13:15:00,297.27,297.53,296.91,297.26,2697.0,297.27,297.53,296.91,297.26,2697.0
2022-08-22 13:20:00,297.21,297.32,296.99,297.2,1757.0,297.21,297.32,296.99,297.2,1757.0
2022-08-22 13:25:00,297.25,297.31,296.93,297.02,2150.0,297.25,297.31,296.93,297.02,2150.0
2022-08-22 13:30:00,297.11,297.17,296.79,296.8,2631.0,297.11,297.17,296.79,296.8,2631.0
2022-08-22 13:35:00,296.68,297.0,296.67,296.87,1250.0,296.68,297.0,296.67,296.87,1250.0
2022-08-22 13:40:00,296.86,296.86,296.55,296.73,2350.0,296.86,296.86,296.55,296.73,2350.0
2022-08-22 13:45:00,296.64,296.69,296.38,296.38,2355.0,296.64,296.69,296.38,296.38,2355.0
2022-08-22 13:50:00,296.22,296.29,295.98,296.29,3389.0,296.22,296.29,295.98,296.29,3389.0
2022-08-22 13:55:00,296.11,296.13,295.79,295.88,3758.0,296.11,296.13,295.79,295.88,3758.0
2022-08-22 14:00:00,295.81,295.98,295.57,295.57,1515.0,295.81,295.98,295.57,295.57,1515.0
2022-08-22 14:05:00,295.56,295.75,295.45,295.67,2410.0,295.56,295.75,295.45,295.67,2410.0
2022-08-22 14:10:00,295.43,295.77,295.42,295.53,1617.0,295.43,295.77,295.42,295.53,1617.0
2022-08-22 14:15:00,295.54,295.8,295.33,295.57,9735.0,295.54,295.8,295.33,295.57,9735.0
2022-08-22 14:20:00,295.51,295.64,295.38,295.41,7033.0,295.51,295.64,295.38,295.41,7033.0
2022-08-22 14:25:00,295.43,295.7,295.24,295.35,2867.0,295.43,295.7,295.24,295.35,2867.0
2022-08-22 14:30:00,295.24,295.48,295.07,295.07,4069.0,295.24,295.48,295.07,295.07,4069.0
2022-08-22 14:35:00,295.13,295.13,294.58,294.7,3001.0,295.13,295.13,294.58,294.7,3001.0
2022-08-22 14:40:00,294.65,294.65,294.2,294.36,4300.0,294.65,294.65,294.2,294.36,4300.0
2022-08-22 14:45:00,294.34,294.52,294.14,294.14,3750.0,294.34,294.52,294.14,294.14,3750.0
2022-08-22 14:50:00,294.13,294.14,293.86,293.86,12915.0,294.13,294.14,293.86,293.86,12915.0
2022-08-22 14:55:00,293.85,294.05,293.75,294.05,12223.0,293.85,294.05,293.75,294.05,12223.0
2022-08-22 15:00:00,294.11,294.28,293.75,293.79,5920.0,294.11,294.28,293.75,293.79,5920.0
2022-08-22 15:05:00,293.7,294.33,293.66,294.33,3779.0,293.7,294.33,293.66,294.33,3779.0
2022-08-22 15:10:00,294.31,294.39,294.08,294.27,11896.0,294.31,294.39,294.08,294.27,11896.0
2022-08-22 15:15:00,294.34,295.02,294.34,294.74,21167.0,294.34,295.02,294.34,294.74,21167.0
2022-08-22 15:20:00,294.73,294.84,294.34,294.49,3740.0,294.73,294.84,294.34,294.49,3740.0
2022-08-22 15:25:00,294.45,294.45,293.96,294.16,4165.0,294.45,294.45,293.96,294.16,4165.0
2022-08-22 15:30:00,294.07,294.41,293.71,293.88,10402.0,294.07,294.41,293.71,293.88,10402.0
2022-08-22 15:35:00,293.96,294.18,293.74,293.8,8544.0,293.96,294.18,293.74,293.8,8544.0
2022-08-22 15:40:00,293.82,293.91,293.48,293.51,10003.0,293.82,293.91,293.48,293.51,10003.0
2022-08-22 15:45:00,293.5,293.86,293.49,293.84,9504.0,293.5,293.86,293.49,293.84,9504.0
2022-08-22 15:50:00,293.78,294.13,293.49,293.51,25643.0,293.78,294.13,293.49,293.51,25643.0
2022-08-22 15:55:00,293.52,293.98,293.5,293.97,62417.0,293.52,293.98,293.5,293.97,62417.0
2022-08-23 09:30:00,292.19,295.0,286.09,287.3,86542.0,292.19,295.0,286.09,287.3,86542.0
2022-08-23 09:35:00,287.35,287.55,285.64,286.94,13346.0,287.35,287.55,285.64,286.94,13346.0
2022-08-23 09:40:00,286.99,288.16,286.0,287.34,13175.0,286.99,288.16,286.0,287.34,13175.0
2022-08-23 09:45:00,287.34,287.85,285.08,286.11,24306.0,287.34,287.85,285.08,286.11,24306.0
2022-08-23 09:50:00,286.49,286.65,285.54,285.8,27426.0,286.49,286.65,285.54,285.8,27426.0
2022-08-23 09:55:00,286.06,287.6,286.06,287.3,7408.0,286.06,287.6,286.06,287.3,7408.0
2022-08-23 10:00:00,287.43,288.25,287.35,287.91,4431.0,287.43,288.25,287.35,287.91,4431.0
2022-08-23 10:05:00,288.28,289.5,288.28,288.69,7543.0,288.28,289.5,288.28,288.69,7543.0
2022-08-23 10:10:00,288.72,288.8,288.07,288.32,4412.0,288.72,288.8,288.07,288.32,4412.0
2022-08-23 10:15:00,288.34,288.34,287.65,287.72,5570.0,288.34,288.34,287.65,287.72,5570.0
2022-08-23 10:20:00,287.6,288.07,287.15,287.32,12901.0,287.6,288.07,287.15,287.32,12901.0
2022-08-23 10:25:00,287.18,287.18,286.63,286.73,10831.0,287.18,287.18,286.63,286.73,10831.0
2022-08-23 10:30:00,286.83,287.02,286.43,286.76,9878.0,286.83,287.02,286.43,286.76,9878.0
2022-08-23 10:35:00,286.79,286.92,286.01,286.18,10404.0,286.79,286.92,286.01,286.18,10404.0
2022-08-23 10:40:00,286.13,286.18,285.66,285.7,5023.0,286.13,286.18,285.66,285.7,5023.0
2022-08-23 10:45:00,285.7,285.74,285.1,285.19,8047.0,285.7,285.74,285.1,285.19,8047.0
2022-08-23 10:50:00,285.21,285.21,283.88,284.22,16691.0,285.21,285.21,283.88,284.22,16691.0
2022-08-23 10:55:00,284.27,284.29,283.82,283.99,10969.0,284.27,284.29,283.82,283.99,10969.0
2022-08-23 11:00:00,284.1,285.17,284.09,285.08,8015.0,284.1,285.17,284.09,285.08,8015.0
2022-08-23 11:05:00,285.18,285.62,284.67,284.86,10506.0,285.18,285.62,284.67,284.86,10506.0
2022-08-23 11:10:00,284.88,285.17,284.56,284.63,9276.0,284.88,285.17,284.56,284.63,9276.0
2022-08-23 11:15:00,284.63,285.46,284.63,285.29,7009.0,284.63,285.46,284.63,285.29,7009.0
2022-08-23 11:20:00,285.35,285.76,285.35,285.58,6073.0,285.35,285.76,285.35,285.58,6073.0
2022-08-23 11:25:00,285.61,286.59,285.57,286.34,9627.0,285.61,286.59,285.57,286.34,9627.0
2022-08-23 11:30:00,286.26,287.44,286.24,287.18,6330.0,286.26,287.44,286.24,287.18,6330.0
2022-08-23 11:35:00,287.2,287.42,286.95,286.95,3487.0,287.2,287.42,286.95,286.95,3487.0
2022-08-23 11:40:00,287.07,287.07,286.58,286.61,3400.0,287.07,287.07,286.58,286.61,3400.0
2022-08-23 11:45:00,286.52,286.65,286.15,286.19,4348.0,286.52,286.65,286.15,286.19,4348.0
2022-08-23 11:50:00,286.09,286.3,285.54,285.74,5899.0,286.09,286.3,285.54,285.74,5899.0
2022-08-23 11:55:00,285.78,285.78,285.43,285.63,3000.0,285.78,285.78,285.43,285.63,3000.0
2022-08-23 12:00:00,285.79,285.79,285.42,285.44,1448.0,285.79,285.79,285.42,285.44,1448.0
2022-08-23 12:05:00,285.4,285.53,285.02,285.02,4213.0,285.4,285.53,285.02,285.02,4213.0
2022-08-23 12:10:00,284.98,284.99,284.63,284.86,850.0,284.98,284.99,284.63,284.86,850.0
2022-08-23 12:15:00,284.73,284.87,284.63,284.75,2567.0,284.73,284.87,284.63,284.75,2567.0
2022-08-23 12:20:00,284.56,284.72,284.45,284.5,3216.0,284.56,284.72,284.45,284.5,3216.0
2022-08-23 12:25:00,284.67,284.93,284.47,284.69,2230.0,284.67,284.93,284.47,284.69,2230.0
2022-08-23 12:30:00,284.6,284.7,284.32,284.45,2406.0,284.6,284.7,284.32,284.45,2406.0
2022-08-23 12:35:00,284.36,284.88,284.36,284.88,2842.0,284.36,284.88,284.36,284.88,2842.0
2022-08-23 12:40:00,284.92,284.99,284.73,284.84,2294.0,284.92,284.99,284.73,284.84,2294.0
2022-08-23 12:45:00,284.93,285.0,284.5,284.9,6900.0,284.93,285.0,284.5,284.9,6900.0
2022-08-23 12:50:00,284.99,284.99,284.45,284.45,7185.0,284.99,284.99,284.45,284.45,7185.0
2022-08-23 12:55:00,284.58,284.68,284.35,284.38,2385.0,284.58,284.68,284.35,284.38,2385.0
2022-08-23 13:00:00,284.42,284.46,284.17,284.42,5232.0,284.42,284.46,284.17,284.42,5232.0
2022-08-23 13:05:00,284.35,284.35,283.7,283.78,4075.0,284.35,284.35,283.7,283.78,4075.0
2022-08-23 13:10:00,283.71,283.71,283.21,283.66,10594.0,283.71,283.71,283.21,283.66,10594.0
2022-08-23 13:15:00,283.87,284.0,283.16,283.16,1832.0,283.87,284.0,283.16,283.16,1832.0
2022-08-23 13:20:00,283.13,283.55,283.01,283.01,5762.0,283.13,283.55,283.01,283.01,5762.0
2022-08-23 13:25:00,283.05,283.87,283.05,283.87,7209.0,283.05,283.87,283.05,283.87,7209.0
2022-08-23 13:30:00,283.71,284.37,283.71,284.37,19241.0,283.71,284.37,283.71,284.37,19241.0
2022-08-23 13:35:00,284.3,284.6,284.14,284.22,17796.0,284.3,284.6,284.14,284.22,17796.0
2022-08-23 13:40:00,284.06,284.22,283.43,283.53,4064.0,284.06,284.22,283.43,283.53,4064.0
2022-08-23 13:45:00,283.69,283.96,283.47,283.96,3690.0,283.69,283.96,283.47,283.96,3690.0
2022-08-23 13:50:00,283.83,283.83,282.67,283.31,7770.0,283.83,283.83,282.67,283.31,7770.0
2022-08-23 13:55:00,283.56,283.75,283.14,283.5,2946.0,283.56,283.75,283.14,283.5,2946.0
2022-08-23 14:00:00,283.12,283.63,283.12,283.54,4096.0,283.12,283.63,283.12,283.54,4096.0
2022-08-23 14:05:00,283.53,283.8,283.52,283.8,2600.0,283.53,283.8,283.52,283.8,2600.0
2022-08-23 14:10:00,284.0,284.0,283.67,283.75,4426.0,284.0,284.0,283.67,283.75,4426.0
2022-08-23 14:15:00,283.83,284.0,283.67,284.0,9217.0,283.83,284.0,283.67,284.0,9217.0
2022-08-23 14:20:00,284.09,284.46,283.88,284.46,4358.0,284.09,284.46,283.88,284.46,4358.0
2022-08-23 14:25:00,284.46,285.24,284.31,284.99,6390.0,284.46,285.24,284.31,284.99,6390.0
2022-08-23 14:30:00,285.05,285.42,284.99,285.26,6390.0,285.05,285.42,284.99,285.26,6390.0
2022-08-23 14:35:00,285.24,285.24,285.0,285.18,8789.0,285.24,285.24,285.0,285.18,8789.0
2022-08-23 14:40:00,285.18,286.16,285.1,286.14,5639.0,285.18,286.16,285.1,286.14,5639.0
2022-08-23 14:45:00,285.98,285.98,285.69,285.91,3634.0,285.98,285.98,285.69,285.91,3634.0
2022-08-23 14:50:00,285.87,286.13,285.53,286.13,3271.0,285.87,286.13,285.53,286.13,3271.0
2022-08-23 14:55:00,286.25,287.07,286.18,287.07,3767.0,286.25,287.07,286.18,287.07,3767.0
2022-08-23 15:00:00,287.07,287.2,286.82,286.98,5246.0,287.07,287.2,286.82,286.98,5246.0
2022-08-23 15:05:00,286.99,287.69,286.93,287.3,8699.0,286.99,287.69,286.93,287.3,8699.0
2022-08-23 15:10:00,287.44,287.69,286.8,286.9,6653.0,287.44,287.69,286.8,286.9,6653.0
2022-08-23 15:15:00,286.89,287.58,286.83,287.47,8880.0,286.89,287.58,286.83,287.47,8880.0
2022-08-23 15:20:00,287.56,287.74,287.17,287.38,5266.0,287.56,287.74,287.17,287.38,5266.0
2022-08-23 15:25:00,287.01,287.11,286.76,287.0,6926.0,287.01,287.11,286.76,287.0,6926.0
2022-08-23 15:30:00,287.06,287.38,286.66,286.87,9741.0,287.06,287.38,286.66,286.87,9741.0
2022-08-23 15:35:00,286.85,287.19,286.73,286.8,4668.0,286.85,287.19,286.73,286.8,4668.0
2022-08-23 15:40:00,286.82,287.01,286.63,286.87,5357.0,286.82,287.01,286.63,286.87,5357.0
2022-08-23 15:45:00,286.69,287.04,286.33,286.95,12215.0,286.69,287.04,286.33,286.95,12215.0
2022-08-23 15:50:00,286.9,286.9,286.31,286.53,14987.0,286.9,286.9,286.31,286.53,14987.0
2022-08-23 15:55:00,286.51,286.51,286.0,286.25,58426.0,286.51,286.51,286.0,286.25,58426.0
2022-08-24 09:30:00,287.35,287.96,285.03,287.44,21644.0,287.35,287.96,285.03,287.44,21644.0
2022-08-24 09:35:00,286.89,288.57,286.89,287.39,5759.0,286.89,288.57,286.89,287.39,5759.0
2022-08-24 09:40:00,287.22,288.0,286.9,287.74,8267.0,287.22,288.0,286.9,287.74,8267.0
2022-08-24 09:45:00,287.81,289.35,287.81,288.78,10513.0,287.81,289.35,287.81,288.78,10513.0
2022-08-24 09:50:00,288.7,288.96,288.3,288.63,3146.0,288.7,288.96,288.3,288.63,3146.0
2022-08-24 09:55:00,288.5,289.91,288.38,289.51,7179.0,288.5,289.91,288.38,289.51,7179.0
2022-08-24 10:00:00,289.52,290.3,289.52,290.1,4964.0,289.52,290.3,289.52,290.1,4964.0
2022-08-24 10:05:00,289.69,289.95,289.43,289.49,9200.0,289.69,289.95,289.43,289.49,9200.0
2022-08-24 10:10:00,289.37,289.93,289.29,289.72,5552.0,289.37,289.93,289.29,289.72,5552.0
2022-08-24 10:15:00,289.79,290.3,289.57,290.04,3875.0,289.79,290.3,289.57,290.04,3875.0
2022-08-24 10:20:00,290.04,290.04,289.7,289.89,3413.0,290.04,290.04,289.7,289.89,3413.0
2022-08-24 10:25:00,289.89,290.48,289.89,290.16,2820.0,289.89,290.48,289.89,290.16,2820.0
2022-08-24 10:30:00,290.26,290.75,290.26,290.31,2871.0,290.26,290.75,290.26,290.31,2871.0
2022-08-24 10:35:00,290.38,291.01,290.28,290.63,4650.0,290.38,291.01,290.28,290.63,4650.0
2022-08-24 10:40:00,290.79,290.79,290.19,290.19,2136.0,290.79,290.79,290.19,290.19,2136.0
2022-08-24 10:45:00,290.17,290.32,290.09,290.3,2285.0,290.17,290.32,290.09,290.3,2285.0
2022-08-24 10:50:00,290.2,290.65,290.2,290.54,2400.0,290.2,290.65,290.2,290.54,2400.0
2022-08-24 10:55:00,290.42,290.91,290.32,290.91,3819.0,290.42,290.91,290.32,290.91,3819.0
2022-08-24 11:00:00,291.0,291.01,290.38,290.8,5218.0,291.0,291.01,290.38,290.8,5218.0
2022-08-24 11:05:00,290.75,291.41,290.69,291.41,6142.0,290.75,291.41,290.69,291.41,6142.0
2022-08-24 11:10:00,291.29,291.41,290.73,291.25,9932.0,291.29,291.41,290.73,291.25,9932.0
2022-08-24 11:15:00,291.25,291.46,291.11,291.28,6236.0,291.25,291.46,291.11,291.28,6236.0
2022-08-24 11:20:00,291.28,291.35,289.24,289.63,21656.0,291.28,291.35,289.24,289.63,21656.0
2022-08-24 11:25:00,289.59,291.34,289.59,290.91,10738.0,289.59,291.34,289.59,290.91,10738.0
2022-08-24 11:30:00,290.84,291.96,290.84,291.68,1100.0,290.84,291.96,290.84,291.68,1100.0
2022-08-24 11:35:00,291.55,291.62,290.94,291.03,3729.0,291.55,291.62,290.94,291.03,3729.0
2022-08-24 11:40:00,291.14,291.14,290.67,290.85,1711.0,291.14,291.14,290.67,290.85,1711.0
2022-08-24 11:45:00,290.76,290.89,290.76,290.84,1700.0,290.76,290.89,290.76,290.84,1700.0
2022-08-24 11:50:00,290.72,290.72,290.49,290.57,1880.0,290.72,290.72,290.49,290.57,1880.0
2022-08-24 11:55:00,290.5,290.56,290.17,290.31,2573.0,290.5,290.56,290.17,290.31,2573.0
2022-08-24 12:00:00,290.34,290.47,290.33,290.47,600.0,290.34,290.47,290.33,290.47,600.0
2022-08-24 12:05:00,290.56,290.56,290.4,290.51,700.0,290.56,290.56,290.4,290.51,700.0
2022-08-24 12:10:00,290.61,290.89,290.6,290.88,500.0,290.61,290.89,290.6,290.88,500.0
2022-08-24 12:15:00,290.94,290.94,290.5,290.64,2373.0,290.94,290.94,290.5,290.64,2373.0
2022-08-24 12:20:00,290.65,290.78,290.3,290.56,2300.0,290.65,290.78,290.3,290.56,2300.0
2022-08-24 12:25:00,290.28,290.36,290.19,290.25,1900.0,290.28,290.36,290.19,290.25,1900.0
2022-08-24 12:30:00,290.11,290.16,289.92,289.96,2166.0,290.11,290.16,289.92,289.96,2166.0
2022-08-24 12:35:00,289.51,289.82,289.38,289.71,2594.0,289.51,289.82,289.38,289.71,2594.0
2022-08-24 12:40:00,289.59,289.73,289.17,289.17,3200.0,289.59,289.73,289.17,289.17,3200.0
2022-08-24 12:45:00,289.15,289.54,289.13,289.5,7851.0,289.15,289.54,289.13,289.5,7851.0
2022-08-24 12:50:00,289.36,289.47,289.14,289.27,15616.0,289.36,289.47,289.14,289.27,15616.0
2022-08-24 12:55:00,289.43,289.43,289.3,289.42,600.0,289.43,289.43,289.3,289.42,600.0
2022-08-24 13:00:00,289.43,289.5,289.28,289.5,1100.0,289.43,289.5,289.28,289.5,1100.0
2022-08-24 13:05:00,289.65,289.75,289.59,289.75,800.0,289.65,289.75,289.59,289.75,800.0
2022-08-24 13:10:00,289.92,289.92,289.7,289.81,2083.0,289.92,289.92,289.7,289.81,2083.0
2022-08-24 13:15:00,289.8,289.81,289.52,289.52,1840.0,289.8,289.81,289.52,289.52,1840.0
2022-08-24 13:20:00,289.64,289.7,289.1,289.19,3763.0,289.64,289.7,289.1,289.19,3763.0
2022-08-24 13:25:00,289.24,289.24,288.84,288.94,1400.0,289.24,289.24,288.84,288.94,1400.0
2022-08-24 13:30:00,288.95,289.11,288.85,288.96,2150.0,288.95,289.11,288.85,288.96,2150.0
2022-08-24 13:35:00,288.97,288.98,288.66,288.76,3520.0,288.97,288.98,288.66,288.76,3520.0
2022-08-24 13:40:00,288.82,288.99,288.77,288.96,1291.0,288.82,288.99,288.77,288.96,1291.0
2022-08-24 13:45:00,289.19,289.31,289.12,289.31,512.0,289.19,289.31,289.12,289.31,512.0
2022-08-24 13:50:00,289.37,289.64,289.36,289.64,1100.0,289.37,289.64,289.36,289.64,1100.0
2022-08-24 13:55:00,289.62,289.62,289.45,289.55,1300.0,289.62,289.62,289.45,289.55,1300.0
2022-08-24 14:00:00,289.69,289.82,289.58,289.77,1384.0,289.69,289.82,289.58,289.77,1384.0
2022-08-24 14:05:00,289.67,290.09,289.67,289.94,3293.0,289.67,290.09,289.67,289.94,3293.0
2022-08-24 14:10:00,290.0,290.01,289.71,289.73,3440.0,290.0,290.01,289.71,289.73,3440.0
2022-08-24 14:15:00,289.67,289.7,289.39,289.39,1546.0,289.67,289.7,289.39,289.39,1546.0
2022-08-24 14:20:00,289.5,289.91,289.4,289.91,1905.0,289.5,289.91,289.4,289.91,1905.0
2022-08-24 14:25:00,290.13,290.41,290.1,290.34,3616.0,290.13,290.41,290.1,290.34,3616.0
2022-08-24 14:30:00,290.25,290.35,290.07,290.19,3910.0,290.25,290.35,290.07,290.19,3910.0
2022-08-24 14:35:00,290.18,290.28,289.82,289.84,4043.0,290.18,290.28,289.82,289.84,4043.0
2022-08-24 14:40:00,290.03,290.22,289.92,290.16,3000.0,290.03,290.22,289.92,290.16,3000.0
2022-08-24 14:45:00,290.13,290.46,289.91,290.3,3363.0,290.13,290.46,289.91,290.3,3363.0
2022-08-24 14:50:00,290.37,290.66,290.31,290.62,3425.0,290.37,290.66,290.31,290.62,3425.0
2022-08-24 14:55:00,290.56,290.58,290.37,290.55,2750.0,290.56,290.58,290.37,290.55,2750.0
2022-08-24 15:00:00,290.61,290.74,290.44,290.74,2894.0,290.61,290.74,290.44,290.74,2894.0
2022-08-24 15:05:00,290.76,291.04,290.71,290.83,4103.0,290.76,291.04,290.71,290.83,4103.0
2022-08-24 15:10:00,290.73,291.05,290.73,291.05,1550.0,290.73,291.05,290.73,291.05,1550.0
2022-08-24 15:15:00,291.07,291.5,291.07,291.36,3467.0,291.07,291.5,291.07,291.36,3467.0
2022-08-24 15:20:00,291.35,291.73,291.34,291.64,4667.0,291.35,291.73,291.34,291.64,4667.0
2022-08-24 15:25:00,291.53,291.68,291.4,291.56,5300.0,291.53,291.68,291.4,291.56,5300.0
2022-08-24 15:30:00,291.59,291.59,290.61,290.71,4738.0,291.59,291.59,290.61,290.71,4738.0
2022-08-24 15:35:00,290.63,291.16,290.63,291.01,4603.0,290.63,291.16,290.63,291.01,4603.0
2022-08-24 15:40:00,291.01,291.05,290.76,291.01,8846.0,291.01,291.05,290.76,291.01,8846.0
2022-08-24 15:45:00,290.97,291.54,290.96,291.38,25840.0,290.97,291.54,290.96,291.38,25840.0
2022-08-24 15:50:00,291.45,291.52,290.96,291.12,34371.0,291.45,291.52,290.96,291.12,34371.0
2022-08-24 15:55:00,290.86,291.24,290.84,291.04,44443.0,290.86,291.24,290.84,291.04,44443.0
2022-08-25 09:30:00,292.73,293.0,288.4,288.69,23881.0,292.73,293.0,288.4,288.69,23881.0
2022-08-25 09:35:00,288.61,289.57,288.24,289.12,4488.0,288.61,289.57,288.24,289.12,4488.0
2022-08-25 09:40:00,289.39,290.23,288.7,289.87,7413.0,289.39,290.23,288.7,289.87,7413.0
2022-08-25 09:45:00,289.57,291.13,289.49,290.81,5299.0,289.57,291.13,289.49,290.81,5299.0
2022-08-25 09:50:00,290.82,291.2,290.56,290.82,2944.0,290.82,291.2,290.56,290.82,2944.0
2022-08-25 09:55:00,290.86,291.18,290.54,290.66,3372.0,290.86,291.18,290.54,290.66,3372.0
2022-08-25 10:00:00,290.94,291.21,290.68,290.72,3489.0,290.94,291.21,290.68,290.72,3489.0
2022-08-25 10:05:00,290.76,290.76,289.85,290.38,6699.0,290.76,290.76,289.85,290.38,6699.0
2022-08-25 10:10:00,290.23,290.69,290.02,290.44,2400.0,290.23,290.69,290.02,290.44,2400.0
2022-08-25 10:15:00,290.46,290.46,289.55,289.96,1674.0,290.46,290.46,289.55,289.96,1674.0
2022-08-25 10:20:00,289.66,289.78,289.48,289.57,985.0,289.66,289.78,289.48,289.57,985.0
2022-08-25 10:25:00,289.59,290.14,289.59,290.14,8343.0,289.59,290.14,289.59,290.14,8343.0
2022-08-25 10:30:00,290.16,290.4,289.97,290.17,2100.0,290.16,290.4,289.97,290.17,2100.0
2022-08-25 10:35:00,290.16,290.55,290.13,290.22,2225.0,290.16,290.55,290.13,290.22,2225.0
2022-08-25 10:40:00,290.2,290.25,289.23,289.48,3020.0,290.2,290.25,289.23,289.48,3020.0
2022-08-25 10:45:00,289.8,289.88,289.48,289.81,4753.0,289.8,289.88,289.48,289.81,4753.0
2022-08-25 10:50:00,290.0,290.12,289.67,289.67,2800.0,290.0,290.12,289.67,289.67,2800.0
2022-08-25 10:55:00,289.62,289.88,289.47,289.64,3800.0,289.62,289.88,289.47,289.64,3800.0
2022-08-25 11:00:00,289.7,289.7,289.11,289.3,2110.0,289.7,289.7,289.11,289.3,2110.0
2022-08-25 11:05:00,289.26,289.43,288.97,289.23,2801.0,289.26,289.43,288.97,289.23,2801.0
2022-08-25 11:10:00,289.29,289.66,289.01,289.5,6607.0,289.29,289.66,289.01,289.5,6607.0
2022-08-25 11:15:00,289.43,289.43,288.99,289.37,5517.0,289.43,289.43,288.99,289.37,5517.0
2022-08-25 11:20:00,289.33,289.97,289.24,289.49,4147.0,289.33,289.97,289.24,289.49,4147.0
2022-08-25 11:25:00,289.52,289.7,289.4,289.67,1100.0,289.52,289.7,289.4,289.67,1100.0
2022-08-25 11:30:00,289.72,289.84,289.66,289.72,1007.0,289.72,289.84,289.66,289.72,1007.0
2022-08-25 11:35:00,289.68,289.69,289.33,289.51,1400.0,289.68,289.69,289.33,289.51,1400.0
2022-08-25 11:40:00,289.4,289.87,289.36,289.64,2385.0,289.4,289.87,289.36,289.64,2385.0
2022-08-25 11:45:00,289.82,290.14,289.77,290.06,1295.0,289.82,290.14,289.77,290.06,1295.0
2022-08-25 11:50:00,290.07,290.11,289.76,290.04,1676.0,290.07,290.11,289.76,290.04,1676.0
2022-08-25 11:55:00,289.94,290.26,289.91,290.26,300.0,289.94,290.26,289.91,290.26,300.0
2022-08-25 12:00:00,290.35,290.4,290.05,290.08,1300.0,290.35,290.4,290.05,290.08,1300.0
2022-08-25 12:05:00,289.98,290.26,289.98,290.23,1100.0,289.98,290.26,289.98,290.23,1100.0
2022-08-25 12:10:00,290.22,290.3,289.92,289.92,2000.0,290.22,290.3,289.92,289.92,2000.0
2022-08-25 12:15:00,289.94,290.06,289.87,290.06,2800.0,289.94,290.06,289.87,290.06,2800.0
2022-08-25 12:20:00,290.23,290.3,290.08,290.17,1743.0,290.23,290.3,290.08,290.17,1743.0
2022-08-25 12:25:00,290.24,290.24,290.19,290.19,600.0,290.24,290.24,290.19,290.19,600.0
2022-08-25 12:30:00,290.13,290.14,289.77,289.77,1800.0,290.13,290.14,289.77,289.77,1800.0
2022-08-25 12:35:00,289.72,289.86,289.68,289.7,600.0,289.72,289.86,289.68,289.7,600.0
2022-08-25 12:40:00,289.46,289.46,289.32,289.4,678.0,289.46,289.46,289.32,289.4,678.0
2022-08-25 12:45:00,289.32,289.49,289.22,289.23,1315.0,289.32,289.49,289.22,289.23,1315.0
2022-08-25 12:50:00,289.73,289.85,289.72,289.74,448.0,289.73,289.85,289.72,289.74,448.0
2022-08-25 12:55:00,289.61,289.65,289.54,289.65,800.0,289.61,289.65,289.54,289.65,800.0
2022-08-25 13:00:00,289.66,289.91,289.53,289.84,1000.0,289.66,289.91,289.53,289.84,1000.0
2022-08-25 13:05:00,289.71,289.82,289.66,289.7,1000.0,289.71,289.82,289.66,289.7,1000.0
2022-08-25 13:10:00,289.74,289.93,289.74,289.91,1317.0,289.74,289.93,289.74,289.91,1317.0
2022-08-25 13:15:00,290.15,290.22,290.15,290.22,300.0,290.15,290.22,290.15,290.22,300.0
2022-08-25 13:20:00,290.17,290.26,290.16,290.26,704.0,290.17,290.26,290.16,290.26,704.0
2022-08-25 13:25:00,290.39,290.47,290.33,290.47,903.0,290.39,290.47,290.33,290.47,903.0
2022-08-25 13:30:00,290.45,290.57,290.35,290.57,1000.0,290.45,290.57,290.35,290.57,1000.0
2022-08-25 13:35:00,290.7,290.9,290.64,290.83,1011.0,290.7,290.9,290.64,290.83,1011.0
2022-08-25 13:40:00,291.1,291.11,290.98,291.1,707.0,291.1,291.11,290.98,291.1,707.0
2022-08-25 13:45:00,291.05,291.25,290.96,291.06,1200.0,291.05,291.25,290.96,291.06,1200.0
2022-08-25 13:50:00,291.11,291.31,291.11,291.3,900.0,291.11,291.31,291.11,291.3,900.0
2022-08-25 13:55:00,291.15,291.38,291.12,291.23,2300.0,291.15,291.38,291.12,291.23,2300.0
2022-08-25 14:00:00,291.01,291.06,290.7,290.7,1100.0,291.01,291.06,290.7,290.7,1100.0
2022-08-25 14:05:00,290.69,291.07,290.6,290.84,1150.0,290.69,291.07,290.6,290.84,1150.0
2022-08-25 14:10:00,290.87,290.88,290.64,290.73,800.0,290.87,290.88,290.64,290.73,800.0
2022-08-25 14:15:00,290.8,290.85,290.46,290.49,2000.0,290.8,290.85,290.46,290.49,2000.0
2022-08-25 14:20:00,290.53,290.61,290.3,290.36,2300.0,290.53,290.61,290.3,290.36,2300.0
2022-08-25 14:25:00,290.39,290.79,290.39,290.79,1700.0,290.39,290.79,290.39,290.79,1700.0
2022-08-25 14:30:00,290.79,290.98,290.78,290.92,1300.0,290.79,290.98,290.78,290.92,1300.0
2022-08-25 14:35:00,291.0,291.13,290.7,290.79,2880.0,291.0,291.13,290.7,290.79,2880.0
2022-08-25 14:40:00,290.86,290.98,290.71,290.76,2220.0,290.86,290.98,290.71,290.76,2220.0
2022-08-25 14:45:00,290.77,290.98,290.77,290.89,1202.0,290.77,290.98,290.77,290.89,1202.0
2022-08-25 14:50:00,290.9,290.9,290.47,290.54,1100.0,290.9,290.9,290.47,290.54,1100.0
2022-08-25 14:55:00,290.6,290.89,290.59,290.89,1899.0,290.6,290.89,290.59,290.89,1899.0
2022-08-25 15:00:00,291.0,291.0,290.72,290.82,1700.0,291.0,291.0,290.72,290.82,1700.0
2022-08-25 15:05:00,290.79,290.88,290.49,290.66,2072.0,290.79,290.88,290.49,290.66,2072.0
2022-08-25 15:10:00,290.57,290.79,290.53,290.53,2097.0,290.57,290.79,290.53,290.53,2097.0
2022-08-25 15:15:00,290.66,290.89,290.58,290.89,1562.0,290.66,290.89,290.58,290.89,1562.0
2022-08-25 15:20:00,290.8,290.97,290.61,290.61,2801.0,290.8,290.97,290.61,290.61,2801.0
2022-08-25 15:25:00,290.6,290.76,290.4,290.61,2700.0,290.6,290.76,290.4,290.61,2700.0
2022-08-25 15:30:00,290.75,290.76,290.16,290.25,2800.0,290.75,290.76,290.16,290.25,2800.0
2022-08-25 15:35:00,290.16,290.71,290.16,290.71,5531.0,290.16,290.71,290.16,290.71,5531.0
2022-08-25 15:40:00,290.76,290.9,290.58,290.78,4350.0,290.76,290.9,290.58,290.78,4350.0
2022-08-25 15:45:00,290.75,291.1,290.62,290.96,6951.0,290.75,291.1,290.62,290.96,6951.0
2022-08-25 15:50:00,291.01,291.09,290.56,291.03,14520.0,291.01,291.09,290.56,291.03,14520.0
2022-08-25 15:55:00,290.97,291.44,290.72,291.24,33962.0,290.97,291.44,290.72,291.24,33962.0
2022-08-26 09:30:00,292.17,294.0,291.49,293.53,20325.0,292.17,294.0,291.49,293.53,20325.0
2022-08-26 09:35:00,293.34,294.15,292.59,293.97,3800.0,293.34,294.15,292.59,293.97,3800.0
2022-08-26 09:40:00,293.8,293.81,292.82,292.94,12310.0,293.8,293.81,292.82,292.94,12310.0
2022-08-26 09:45:00,292.71,293.04,291.83,292.16,12136.0,292.71,293.04,291.83,292.16,12136.0
2022-08-26 09:50:00,292.18,293.26,292.18,293.13,18328.0,292.18,293.26,292.18,293.13,18328.0
2022-08-26 09:55:00,292.98,293.42,292.98,293.32,7437.0,292.98,293.42,292.98,293.32,7437.0
2022-08-26 10:00:00,293.21,293.57,290.54,290.88,5286.0,293.21,293.57,290.54,290.88,5286.0
2022-08-26 10:05:00,290.79,292.23,290.52,291.56,12918.0,290.79,292.23,290.52,291.56,12918.0
2022-08-26 10:10:00,291.82,292.35,290.02,290.71,10214.0,291.82,292.35,290.02,290.71,10214.0
2022-08-26 10:15:00,291.19,291.96,290.94,291.81,11112.0,291.19,291.96,290.94,291.81,11112.0
2022-08-26 10:20:00,291.8,292.11,290.44,290.57,3051.0,291.8,292.11,290.44,290.57,3051.0
2022-08-26 10:25:00,290.53,290.54,289.22,289.3,2948.0,290.53,290.54,289.22,289.3,2948.0
2022-08-26 10:30:00,289.39,289.39,288.3,289.13,16649.0,289.39,289.39,288.3,289.13,16649.0
2022-08-26 10:35:00,289.0,289.23,288.01,288.32,9130.0,289.0,289.23,288.01,288.32,9130.0
2022-08-26 10:40:00,288.53,289.63,288.42,289.44,3952.0,288.53,289.63,288.42,289.44,3952.0
2022-08-26 10:45:00,289.35,290.04,289.29,289.9,5413.0,289.35,290.04,289.29,289.9,5413.0
2022-08-26 10:50:00,289.79,290.23,289.35,289.83,1318.0,289.79,290.23,289.35,289.83,1318.0
2022-08-26 10:55:00,289.79,290.3,289.71,290.1,2595.0,289.79,290.3,289.71,290.1,2595.0
2022-08-26 11:00:00,290.07,290.17,288.88,288.88,3778.0,290.07,290.17,288.88,288.88,3778.0
2022-08-26 11:05:00,288.82,288.88,288.24,288.61,3475.0,288.82,288.88,288.24,288.61,3475.0
2022-08-26 11:10:00,288.46,288.76,288.1,288.1,2500.0,288.46,288.76,288.1,288.1,2500.0
2022-08-26 11:15:00,288.17,288.65,288.17,288.26,3195.0,288.17,288.65,288.17,288.26,3195.0
2022-08-26 11:20:00,288.45,288.45,287.81,288.19,4091.0,288.45,288.45,287.81,288.19,4091.0
2022-08-26 11:25:00,288.43,288.66,288.28,288.63,2612.0,288.43,288.66,288.28,288.63,2612.0
2022-08-26 11:30:00,288.54,288.92,288.4,288.4,2208.0,288.54,288.92,288.4,288.4,2208.0
2022-08-26 11:35:00,288.27,288.39,287.97,287.98,1200.0,288.27,288.39,287.97,287.98,1200.0
2022-08-26 11:40:00,287.9,288.3,287.74,288.07,2800.0,287.9,288.3,287.74,288.07,2800.0
2022-08-26 11:45:00,287.94,288.58,287.94,288.57,1250.0,287.94,288.58,287.94,288.57,1250.0
2022-08-26 11:50:00,288.57,288.88,288.57,288.88,1100.0,288.57,288.88,288.57,288.88,1100.0
2022-08-26 11:55:00,288.88,288.88,288.34,288.36,3158.0,288.88,288.88,288.34,288.36,3158.0
2022-08-26 12:00:00,288.44,288.45,287.88,287.91,1753.0,288.44,288.45,287.88,287.91,1753.0
2022-08-26 12:05:00,287.95,287.96,287.57,287.81,1211.0,287.95,287.96,287.57,287.81,1211.0
2022-08-26 12:10:00,287.81,287.84,287.44,287.59,1200.0,287.81,287.84,287.44,287.59,1200.0
2022-08-26 12:15:00,287.46,287.57,287.15,287.56,4400.0,287.46,287.57,287.15,287.56,4400.0
2022-08-26 12:20:00,287.69,287.8,287.47,287.79,1740.0,287.69,287.8,287.47,287.79,1740.0
2022-08-26 12:25:00,287.83,287.99,287.71,287.92,2993.0,287.83,287.99,287.71,287.92,2993.0
2022-08-26 12:30:00,287.91,287.91,287.29,287.29,3567.0,287.91,287.91,287.29,287.29,3567.0
2022-08-26 12:35:00,287.27,287.63,287.19,287.37,4610.0,287.27,287.63,287.19,287.37,4610.0
2022-08-26 12:40:00,287.36,288.37,287.36,288.09,1900.0,287.36,288.37,287.36,288.09,1900.0
2022-08-26 12:45:00,288.25,288.29,288.08,288.17,1925.0,288.25,288.29,288.08,288.17,1925.0
2022-08-26 12:50:00,288.18,288.18,287.52,287.62,2177.0,288.18,288.18,287.52,287.62,2177.0
2022-08-26 12:55:00,287.71,287.94,287.63,287.84,3225.0,287.71,287.94,287.63,287.84,3225.0
2022-08-26 13:00:00,287.94,288.05,287.76,287.9,1200.0,287.94,288.05,287.76,287.9,1200.0
2022-08-26 13:05:00,287.99,288.03,287.8,288.02,2000.0,287.99,288.03,287.8,288.02,2000.0
2022-08-26 13:10:00,288.06,288.14,287.75,287.96,1900.0,288.06,288.14,287.75,287.96,1900.0
2022-08-26 13:15:00,288.09,288.42,288.06,288.42,2765.0,288.09,288.42,288.06,288.42,2765.0
2022-08-26 13:20:00,288.52,288.52,288.17,288.26,2759.0,288.52,288.52,288.17,288.26,2759.0
2022-08-26 13:25:00,288.28,288.28,288.04,288.1,3557.0,288.28,288.28,288.04,288.1,3557.0
2022-08-26 13:30:00,288.2,288.2,287.8,287.83,2000.0,288.2,288.2,287.8,287.83,2000.0
2022-08-26 13:35:00,287.83,287.98,287.74,287.75,4828.0,287.83,287.98,287.74,287.75,4828.0
2022-08-26 13:40:00,287.64,287.64,287.05,287.11,1900.0,287.64,287.64,287.05,287.11,1900.0
2022-08-26 13:45:00,287.04,287.04,286.61,286.61,3072.0,287.04,287.04,286.61,286.61,3072.0
2022-08-26 13:50:00,286.55,286.57,286.05,286.28,3585.0,286.55,286.57,286.05,286.28,3585.0
2022-08-26 13:55:00,286.14,286.14,285.84,286.05,3025.0,286.14,286.14,285.84,286.05,3025.0
2022-08-26 14:00:00,285.95,286.05,285.17,285.17,6262.0,285.95,286.05,285.17,285.17,6262.0
2022-08-26 14:05:00,285.32,285.36,284.79,284.79,8841.0,285.32,285.36,284.79,284.79,8841.0
2022-08-26 14:10:00,284.91,285.28,284.91,285.0,7863.0,284.91,285.28,284.91,285.0,7863.0
2022-08-26 14:15:00,285.01,285.11,284.46,284.91,5870.0,285.01,285.11,284.46,284.91,5870.0
2022-08-26 14:20:00,285.04,285.04,284.52,284.68,2936.0,285.04,285.04,284.52,284.68,2936.0
2022-08-26 14:25:00,284.68,284.99,284.57,284.79,4341.0,284.68,284.99,284.57,284.79,4341.0
2022-08-26 14:30:00,284.76,284.85,284.62,284.65,2477.0,284.76,284.85,284.62,284.65,2477.0
2022-08-26 14:35:00,284.74,284.8,284.39,284.4,4591.0,284.74,284.8,284.39,284.4,4591.0
2022-08-26 14:40:00,284.44,284.6,284.28,284.44,3443.0,284.44,284.6,284.28,284.44,3443.0
2022-08-26 14:45:00,284.42,284.43,283.91,283.96,3247.0,284.42,284.43,283.91,283.96,3247.0
2022-08-26 14:50:00,284.05,284.28,283.81,283.84,3075.0,284.05,284.28,283.81,283.84,3075.0
2022-08-26 14:55:00,283.83,283.83,283.08,283.12,7067.0,283.83,283.83,283.08,283.12,7067.0
2022-08-26 15:00:00,283.04,283.6,283.0,283.51,6247.0,283.04,283.6,283.0,283.51,6247.0
2022-08-26 15:05:00,283.43,283.66,282.76,282.76,5359.0,283.43,283.66,282.76,282.76,5359.0
2022-08-26 15:10:00,282.76,282.91,282.59,282.8,6872.0,282.76,282.91,282.59,282.8,6872.0
2022-08-26 15:15:00,282.8,283.57,282.7,283.38,14926.0,282.8,283.57,282.7,283.38,14926.0
2022-08-26 15:20:00,283.38,283.45,282.76,283.29,6587.0,283.38,283.45,282.76,283.29,6587.0
2022-08-26 15:25:00,283.29,283.56,283.16,283.31,5079.0,283.29,283.56,283.16,283.31,5079.0
2022-08-26 15:30:00,283.25,283.26,282.9,283.1,8817.0,283.25,283.26,282.9,283.1,8817.0
2022-08-26 15:35:00,283.03,283.03,282.58,282.88,9172.0,283.03,283.03,282.58,282.88,9172.0
2022-08-26 15:40:00,282.93,283.0,282.31,282.54,13563.0,282.93,283.0,282.31,282.54,13563.0
2022-08-26 15:45:00,282.53,283.05,282.53,282.65,14002.0,282.53,283.05,282.53,282.65,14002.0
2022-08-26 15:50:00,282.71,282.83,281.31,281.69,32729.0,282.71,282.83,281.31,281.69,32729.0
2022-08-26 15:55:00,281.62,282.06,281.38,281.68,72040.0,281.62,282.06,281.38,281.68,72040.0
2022-08-29 09:30:00,278.75,280.0,277.2,278.77,47822.0,278.75,280.0,277.2,278.77,47822.0
2022-08-29 09:35:00,278.71,280.21,278.68,280.19,13058.0,278.71,280.21,278.68,280.19,13058.0
2022-08-29 09:40:00,279.84,280.53,279.14,280.53,5476.0,279.84,280.53,279.14,280.53,5476.0
2022-08-29 09:45:00,280.44,281.79,280.33,280.83,21207.0,280.44,281.79,280.33,280.83,21207.0
2022-08-29 09:50:00,280.74,281.76,280.46,280.78,7044.0,280.74,281.76,280.46,280.78,7044.0
2022-08-29 09:55:00,280.77,282.01,280.77,280.8,9511.0,280.77,282.01,280.77,280.8,9511.0
2022-08-29 10:00:00,281.1,281.2,280.16,280.36,4595.0,281.1,281.2,280.16,280.36,4595.0
2022-08-29 10:05:00,280.16,281.22,280.16,281.1,5562.0,280.16,281.22,280.16,281.1,5562.0
2022-08-29 10:10:00,281.0,281.63,280.75,281.46,4507.0,281.0,281.63,280.75,281.46,4507.0
2022-08-29 10:15:00,281.34,282.28,281.26,282.14,3507.0,281.34,282.28,281.26,282.14,3507.0
2022-08-29 10:20:00,282.23,283.18,282.13,282.99,6136.0,282.23,283.18,282.13,282.99,6136.0
2022-08-29 10:25:00,283.06,284.13,283.06,283.26,7803.0,283.06,284.13,283.06,283.26,7803.0
2022-08-29 10:30:00,283.3,283.31,282.61,282.61,1200.0,283.3,283.31,282.61,282.61,1200.0
2022-08-29 10:35:00,282.61,282.65,281.34,281.41,4935.0,282.61,282.65,281.34,281.41,4935.0
2022-08-29 10:40:00,281.34,281.62,280.74,280.99,6798.0,281.34,281.62,280.74,280.99,6798.0
2022-08-29 10:45:00,281.0,281.01,280.78,280.84,10466.0,281.0,281.01,280.78,280.84,10466.0
2022-08-29 10:50:00,280.81,280.92,280.22,280.27,6815.0,280.81,280.92,280.22,280.27,6815.0
2022-08-29 10:55:00,280.23,280.8,279.86,280.56,3754.0,280.23,280.8,279.86,280.56,3754.0
2022-08-29 11:00:00,280.55,281.08,280.55,280.91,9505.0,280.55,281.08,280.55,280.91,9505.0
2022-08-29 11:05:00,280.81,281.07,280.46,280.73,3801.0,280.81,281.07,280.46,280.73,3801.0
2022-08-29 11:10:00,281.01,281.11,280.73,281.06,3900.0,281.01,281.11,280.73,281.06,3900.0
2022-08-29 11:15:00,280.98,281.14,280.55,280.86,6604.0,280.98,281.14,280.55,280.86,6604.0
2022-08-29 11:20:00,280.97,281.86,280.97,281.86,2900.0,280.97,281.86,280.97,281.86,2900.0
2022-08-29 11:25:00,281.61,281.98,281.41,281.42,4102.0,281.61,281.98,281.41,281.42,4102.0
2022-08-29 11:30:00,281.4,282.28,281.21,282.27,2052.0,281.4,282.28,281.21,282.27,2052.0
2022-08-29 11:35:00,282.49,282.63,282.02,282.26,5179.0,282.49,282.63,282.02,282.26,5179.0
2022-08-29 11:40:00,282.04,282.13,281.33,281.33,6307.0,282.04,282.13,281.33,281.33,6307.0
2022-08-29 11:45:00,281.26,282.35,281.03,282.35,2321.0,281.26,282.35,281.03,282.35,2321.0
2022-08-29 11:50:00,282.23,282.91,282.23,282.73,2755.0,282.23,282.91,282.23,282.73,2755.0
2022-08-29 11:55:00,282.66,283.15,282.66,283.04,1300.0,282.66,283.15,282.66,283.04,1300.0
2022-08-29 12:00:00,283.17,283.65,283.12,283.6,5604.0,283.17,283.65,283.12,283.6,5604.0
2022-08-29 12:05:00,283.49,283.54,283.23,283.23,1477.0,283.49,283.54,283.23,283.23,1477.0
2022-08-29 12:10:00,283.39,283.52,283.03,283.03,3445.0,283.39,283.52,283.03,283.03,3445.0
2022-08-29 12:15:00,283.11,283.44,283.11,283.44,1800.0,283.11,283.44,283.11,283.44,1800.0
2022-08-29 12:20:00,283.44,283.66,283.26,283.26,5777.0,283.44,283.66,283.26,283.26,5777.0
2022-08-29 12:25:00,283.35,283.59,282.95,283.11,5526.0,283.35,283.59,282.95,283.11,5526.0
2022-08-29 12:30:00,283.04,283.04,282.61,282.61,1624.0,283.04,283.04,282.61,282.61,1624.0
2022-08-29 12:35:00,282.59,283.04,282.59,283.04,1820.0,282.59,283.04,282.59,283.04,1820.0
2022-08-29 12:40:00,283.03,283.2,282.92,283.07,5048.0,283.03,283.2,282.92,283.07,5048.0
2022-08-29 12:45:00,283.17,283.89,283.12,283.68,2591.0,283.17,283.89,283.12,283.68,2591.0
2022-08-29 12:50:00,283.86,284.13,283.86,284.01,1760.0,283.86,284.13,283.86,284.01,1760.0
2022-08-29 12:55:00,284.01,284.06,283.8,283.8,1564.0,284.01,284.06,283.8,283.8,1564.0
2022-08-29 13:00:00,283.83,284.14,283.83,283.92,1968.0,283.83,284.14,283.83,283.92,1968.0
2022-08-29 13:05:00,283.97,284.02,283.82,283.87,1573.0,283.97,284.02,283.82,283.87,1573.0
2022-08-29 13:10:00,284.02,284.04,283.52,284.04,3240.0,284.02,284.04,283.52,284.04,3240.0
2022-08-29 13:15:00,283.82,283.86,283.21,283.25,2531.0,283.82,283.86,283.21,283.25,2531.0
2022-08-29 13:20:00,283.41,283.55,283.39,283.55,802.0,283.41,283.55,283.39,283.55,802.0
2022-08-29 13:25:00,283.57,284.04,283.38,283.81,4704.0,283.57,284.04,283.38,283.81,4704.0
2022-08-29 13:30:00,283.61,283.77,283.59,283.59,1400.0,283.61,283.77,283.59,283.59,1400.0
2022-08-29 13:35:00,283.83,284.08,283.72,283.97,3420.0,283.83,284.08,283.72,283.97,3420.0
2022-08-29 13:40:00,283.96,284.48,283.94,284.46,1442.0,283.96,284.48,283.94,284.46,1442.0
2022-08-29 13:45:00,284.5,284.62,283.84,283.84,2720.0,284.5,284.62,283.84,283.84,2720.0
2022-08-29 13:50:00,283.81,284.02,283.63,283.76,2200.0,283.81,284.02,283.63,283.76,2200.0
2022-08-29 13:55:00,283.89,283.97,283.76,283.97,1258.0,283.89,283.97,283.76,283.97,1258.0
2022-08-29 14:00:00,283.73,284.02,283.59,283.88,2282.0,283.73,284.02,283.59,283.88,2282.0
2022-08-29 14:05:00,283.95,284.0,283.58,283.58,2270.0,283.95,284.0,283.58,283.58,2270.0
2022-08-29 14:10:00,283.42,283.62,283.35,283.46,1916.0,283.42,283.62,283.35,283.46,1916.0
2022-08-29 14:15:00,283.38,283.39,282.97,282.97,1806.0,283.38,283.39,282.97,282.97,1806.0
2022-08-29 14:20:00,282.97,283.41,282.78,283.41,2806.0,282.97,283.41,282.78,283.41,2806.0
2022-08-29 14:25:00,283.39,283.67,283.31,283.45,3127.0,283.39,283.67,283.31,283.45,3127.0
2022-08-29 14:30:00,283.57,283.84,283.57,283.73,1810.0,283.57,283.84,283.57,283.73,1810.0
2022-08-29 14:35:00,283.81,283.92,283.64,283.64,1866.0,283.81,283.92,283.64,283.64,1866.0
2022-08-29 14:40:00,283.62,283.62,283.48,283.6,1266.0,283.62,283.62,283.48,283.6,1266.0
2022-08-29 14:45:00,283.68,283.68,283.31,283.56,1500.0,283.68,283.68,283.31,283.56,1500.0
2022-08-29 14:50:00,283.55,283.55,283.23,283.34,1851.0,283.55,283.55,283.23,283.34,1851.0
2022-08-29 14:55:00,283.31,283.76,282.87,283.76,3193.0,283.31,283.76,282.87,283.76,3193.0
2022-08-29 15:00:00,283.92,284.62,283.79,283.97,4212.0,283.92,284.62,283.79,283.97,4212.0
2022-08-29 15:05:00,283.89,283.89,283.49,283.75,4605.0,283.89,283.89,283.49,283.75,4605.0
2022-08-29 15:10:00,283.76,284.25,283.19,283.94,19194.0,283.76,284.25,283.19,283.94,19194.0
2022-08-29 15:15:00,283.89,283.93,283.55,283.79,6086.0,283.89,283.93,283.55,283.79,6086.0
2022-08-29 15:20:00,283.56,283.59,283.3,283.3,4385.0,283.56,283.59,283.3,283.3,4385.0
2022-08-29 15:25:00,283.31,283.32,282.83,283.09,8173.0,283.31,283.32,282.83,283.09,8173.0
2022-08-29 15:30:00,283.16,283.17,282.83,282.91,12187.0,283.16,283.17,282.83,282.91,12187.0
2022-08-29 15:35:00,282.92,283.35,282.79,283.31,12136.0,282.92,283.35,282.79,283.31,12136.0
2022-08-29 15:40:00,283.31,283.46,283.0,283.12,10522.0,283.31,283.46,283.0,283.12,10522.0
2022-08-29 15:45:00,283.06,283.06,282.36,282.51,14549.0,283.06,283.06,282.36,282.51,14549.0
2022-08-29 15:50:00,282.48,282.49,281.69,281.91,22322.0,282.48,282.49,281.69,281.91,22322.0
2022-08-29 15:55:00,281.92,282.12,281.42,281.47,46927.0,281.92,282.12,281.42,281.47,46927.0
2022-08-30 09:30:00,281.5,282.48,281.23,282.45,12716.0,281.5,282.48,281.23,282.45,12716.0
2022-08-30 09:35:00,282.94,282.96,280.62,281.33,5191.0,282.94,282.96,280.62,281.33,5191.0
2022-08-30 09:40:00,281.7,281.82,281.0,281.61,3526.0,281.7,281.82,281.0,281.61,3526.0
2022-08-30 09:45:00,281.59,282.11,281.58,281.63,2720.0,281.59,282.11,281.58,281.63,2720.0
2022-08-30 09:50:00,281.7,281.89,281.15,281.15,2867.0,281.7,281.89,281.15,281.15,2867.0
2022-08-30 09:55:00,280.61,281.2,280.28,280.56,3400.0,280.61,281.2,280.28,280.56,3400.0
2022-08-30 10:00:00,280.61,281.47,280.61,280.87,6597.0,280.61,281.47,280.61,280.87,6597.0
2022-08-30 10:05:00,280.78,280.87,280.3,280.87,3795.0,280.78,280.87,280.3,280.87,3795.0
2022-08-30 10:10:00,280.74,281.42,280.32,281.1,6879.0,280.74,281.42,280.32,281.1,6879.0
2022-08-30 10:15:00,281.22,281.69,280.9,281.45,9071.0,281.22,281.69,280.9,281.45,9071.0
2022-08-30 10:20:00,281.71,281.74,280.73,280.73,2400.0,281.71,281.74,280.73,280.73,2400.0
2022-08-30 10:25:00,280.9,281.31,280.82,281.04,6354.0,280.9,281.31,280.82,281.04,6354.0
2022-08-30 10:30:00,281.39,281.64,280.75,280.75,2816.0,281.39,281.64,280.75,280.75,2816.0
2022-08-30 10:35:00,280.64,280.84,280.01,280.25,3537.0,280.64,280.84,280.01,280.25,3537.0
2022-08-30 10:40:00,280.26,280.36,279.75,279.75,3950.0,280.26,280.36,279.75,279.75,3950.0
2022-08-30 10:45:00,279.64,279.64,278.97,279.22,3219.0,279.64,279.64,278.97,279.22,3219.0
2022-08-30 10:50:00,279.1,279.61,279.0,279.33,4036.0,279.1,279.61,279.0,279.33,4036.0
2022-08-30 10:55:00,279.47,281.1,279.44,281.1,10041.0,279.47,281.1,279.44,281.1,10041.0
2022-08-30 11:00:00,280.95,281.37,280.8,281.1,6578.0,280.95,281.37,280.8,281.1,6578.0
2022-08-30 11:05:00,281.0,281.19,280.54,280.56,6847.0,281.0,281.19,280.54,280.56,6847.0
2022-08-30 11:10:00,280.68,281.54,280.18,280.9,29057.0,280.68,281.54,280.18,280.9,29057.0
2022-08-30 11:15:00,281.15,281.91,281.03,281.91,3064.0,281.15,281.91,281.03,281.91,3064.0
2022-08-30 11:20:00,281.94,282.02,281.7,281.7,2500.0,281.94,282.02,281.7,281.7,2500.0
2022-08-30 11:25:00,281.75,282.36,281.59,282.22,2661.0,281.75,282.36,281.59,282.22,2661.0
2022-08-30 11:30:00,282.03,282.05,281.23,281.8,2342.0,282.03,282.05,281.23,281.8,2342.0
2022-08-30 11:35:00,281.76,281.76,281.03,281.21,2348.0,281.76,281.76,281.03,281.21,2348.0
2022-08-30 11:40:00,281.18,281.21,280.92,281.17,1022.0,281.18,281.21,280.92,281.17,1022.0
2022-08-30 11:45:00,281.29,281.29,280.75,280.82,645.0,281.29,281.29,280.75,280.82,645.0
2022-08-30 11:50:00,280.8,281.23,280.76,281.06,2803.0,280.8,281.23,280.76,281.06,2803.0
2022-08-30 11:55:00,280.7,281.0,280.7,280.99,350.0,280.7,281.0,280.7,280.99,350.0
2022-08-30 12:00:00,280.64,281.06,280.44,280.63,1100.0,280.64,281.06,280.44,280.63,1100.0
2022-08-30 12:05:00,280.48,280.48,279.87,279.95,3958.0,280.48,280.48,279.87,279.95,3958.0
2022-08-30 12:10:00,280.26,280.38,280.26,280.3,800.0,280.26,280.38,280.26,280.3,800.0
2022-08-30 12:15:00,280.62,280.62,280.09,280.28,2300.0,280.62,280.62,280.09,280.28,2300.0
2022-08-30 12:20:00,280.28,280.28,280.28,280.28,0.0,280.28,280.28,280.28,280.28,0.0
2022-08-30 12:25:00,279.91,280.16,279.62,280.15,1565.0,279.91,280.16,279.62,280.15,1565.0
2022-08-30 12:30:00,280.17,280.61,280.08,280.36,1126.0,280.17,280.61,280.08,280.36,1126.0
2022-08-30 12:35:00,280.4,280.68,280.26,280.63,3261.0,280.4,280.68,280.26,280.63,3261.0
2022-08-30 12:40:00,280.62,280.77,280.61,280.67,1195.0,280.62,280.77,280.61,280.67,1195.0
2022-08-30 12:45:00,280.54,280.77,280.46,280.62,2025.0,280.54,280.77,280.46,280.62,2025.0
2022-08-30 12:50:00,280.79,281.15,280.79,280.96,5812.0,280.79,281.15,280.79,280.96,5812.0
2022-08-30 12:55:00,281.01,281.42,280.91,280.91,2070.0,281.01,281.42,280.91,280.91,2070.0
2022-08-30 13:00:00,280.91,281.16,280.91,281.16,1403.0,280.91,281.16,280.91,281.16,1403.0
2022-08-30 13:05:00,281.21,281.66,281.13,281.36,2450.0,281.21,281.66,281.13,281.36,2450.0
2022-08-30 13:10:00,281.38,281.72,281.27,281.44,4056.0,281.38,281.72,281.27,281.44,4056.0
2022-08-30 13:15:00,281.41,281.5,281.18,281.2,1928.0,281.41,281.5,281.18,281.2,1928.0
2022-08-30 13:20:00,281.15,281.18,280.71,280.71,2160.0,281.15,281.18,280.71,280.71,2160.0
2022-08-30 13:25:00,280.7,281.3,280.7,281.3,1825.0,280.7,281.3,280.7,281.3,1825.0
2022-08-30 13:30:00,281.57,281.71,281.49,281.49,400.0,281.57,281.71,281.49,281.49,400.0
2022-08-30 13:35:00,281.43,281.44,281.23,281.3,1300.0,281.43,281.44,281.23,281.3,1300.0
2022-08-30 13:40:00,281.51,281.59,281.12,281.12,501.0,281.51,281.59,281.12,281.12,501.0
2022-08-30 13:45:00,280.88,281.26,280.67,281.09,4667.0,280.88,281.26,280.67,281.09,4667.0
2022-08-30 13:50:00,281.2,281.58,281.2,281.48,1470.0,281.2,281.58,281.2,281.48,1470.0
2022-08-30 13:55:00,281.47,281.53,281.34,281.34,300.0,281.47,281.53,281.34,281.34,300.0
2022-08-30 14:00:00,281.43,281.71,281.07,281.68,2903.0,281.43,281.71,281.07,281.68,2903.0
2022-08-30 14:05:00,281.63,281.94,281.62,281.89,2198.0,281.63,281.94,281.62,281.89,2198.0
2022-08-30 14:10:00,281.96,282.04,281.6,281.74,3020.0,281.96,282.04,281.6,281.74,3020.0
2022-08-30 14:15:00,281.75,281.84,281.54,281.72,1514.0,281.75,281.84,281.54,281.72,1514.0
2022-08-30 14:20:00,281.8,281.99,281.65,281.99,2945.0,281.8,281.99,281.65,281.99,2945.0
2022-08-30 14:25:00,281.88,281.9,281.46,281.78,4675.0,281.88,281.9,281.46,281.78,4675.0
2022-08-30 14:30:00,281.86,282.09,281.78,282.09,3053.0,281.86,282.09,281.78,282.09,3053.0
2022-08-30 14:35:00,282.11,282.11,281.75,281.8,2600.0,282.11,282.11,281.75,281.8,2600.0
2022-08-30 14:40:00,281.83,281.9,280.94,280.94,2893.0,281.83,281.9,280.94,280.94,2893.0
2022-08-30 14:45:00,281.13,281.16,280.98,280.98,300.0,281.13,281.16,280.98,280.98,300.0
2022-08-30 14:50:00,281.03,281.03,280.83,280.84,1232.0,281.03,281.03,280.83,280.84,1232.0
2022-08-30 14:55:00,280.94,281.29,280.84,281.2,2135.0,280.94,281.29,280.84,281.2,2135.0
2022-08-30 15:00:00,281.2,281.83,281.2,281.61,2200.0,281.2,281.83,281.2,281.61,2200.0
2022-08-30 15:05:00,281.72,281.96,281.64,281.96,1928.0,281.72,281.96,281.64,281.96,1928.0
2022-08-30 15:10:00,281.99,282.14,281.65,281.68,2957.0,281.99,282.14,281.65,281.68,2957.0
2022-08-30 15:15:00,281.58,281.58,281.13,281.43,2376.0,281.58,281.58,281.13,281.43,2376.0
2022-08-30 15:20:00,281.37,281.38,281.05,281.3,2838.0,281.37,281.38,281.05,281.3,2838.0
2022-08-30 15:25:00,281.32,281.4,280.96,281.4,7200.0,281.32,281.4,280.96,281.4,7200.0
2022-08-30 15:30:00,281.35,281.35,280.9,281.0,2953.0,281.35,281.35,280.9,281.0,2953.0
2022-08-30 15:35:00,281.06,281.33,281.0,281.3,2531.0,281.06,281.33,281.0,281.3,2531.0
2022-08-30 15:40:00,281.25,281.69,281.24,281.44,3900.0,281.25,281.69,281.24,281.44,3900.0
2022-08-30 15:45:00,281.41,281.51,280.68,280.88,7271.0,281.41,281.51,280.68,280.88,7271.0
2022-08-30 15:50:00,281.0,281.28,280.85,281.04,9325.0,281.0,281.28,280.85,281.04,9325.0
2022-08-30 15:55:00,281.03,281.68,281.03,281.42,33013.0,281.03,281.68,281.03,281.42,33013.0
2022-08-31 09:30:00,281.86,284.11,281.86,284.11,27467.0,281.86,284.11,281.86,284.11,27467.0
2022-08-31 09:35:00,284.62,284.86,283.87,283.87,5892.0,284.62,284.86,283.87,283.87,5892.0
2022-08-31 09:40:00,284.11,284.79,283.72,284.76,5908.0,284.11,284.79,283.72,284.76,5908.0
2022-08-31 09:45:00,284.79,285.7,284.79,285.47,5183.0,284.79,285.7,284.79,285.47,5183.0
2022-08-31 09:50:00,285.55,286.71,285.55,286.22,6606.0,285.55,286.71,285.55,286.22,6606.0
2022-08-31 09:55:00,286.09,286.09,284.05,284.5,8018.0,286.09,286.09,284.05,284.5,8018.0
2022-08-31 10:00:00,284.31,284.32,282.76,282.76,7737.0,284.31,284.32,282.76,282.76,7737.0
2022-08-31 10:05:00,282.94,283.45,282.94,283.45,3223.0,282.94,283.45,282.94,283.45,3223.0
2022-08-31 10:10:00,283.95,284.06,283.18,283.3,3400.0,283.95,284.06,283.18,283.3,3400.0
2022-08-31 10:15:00,283.24,283.24,282.49,282.91,9800.0,283.24,283.24,282.49,282.91,9800.0
2022-08-31 10:20:00,282.98,283.08,282.36,282.5,2500.0,282.98,283.08,282.36,282.5,2500.0
2022-08-31 10:25:00,282.51,283.34,282.51,283.32,2700.0,282.51,283.34,282.51,283.32,2700.0
2022-08-31 10:30:00,283.34,283.34,282.95,283.29,2068.0,283.34,283.34,282.95,283.29,2068.0
2022-08-31 10:35:00,283.18,283.64,282.56,282.56,2727.0,283.18,283.64,282.56,282.56,2727.0
2022-08-31 10:40:00,282.84,283.6,282.84,283.58,2128.0,282.84,283.6,282.84,283.58,2128.0
2022-08-31 10:45:00,283.64,283.87,282.46,282.9,20464.0,283.64,283.87,282.46,282.9,20464.0
2022-08-31 10:50:00,282.94,283.74,282.94,283.7,1070.0,282.94,283.74,282.94,283.7,1070.0
2022-08-31 10:55:00,283.92,284.13,283.53,283.53,3026.0,283.92,284.13,283.53,283.53,3026.0
2022-08-31 11:00:00,283.56,283.6,282.9,282.96,6767.0,283.56,283.6,282.9,282.96,6767.0
2022-08-31 11:05:00,282.83,282.9,282.44,282.79,5139.0,282.83,282.9,282.44,282.79,5139.0
2022-08-31 11:10:00,282.77,283.22,282.61,283.22,3188.0,282.77,283.22,282.61,283.22,3188.0
2022-08-31 11:15:00,283.12,283.21,282.88,283.01,4868.0,283.12,283.21,282.88,283.01,4868.0
2022-08-31 11:20:00,282.94,283.21,282.57,282.65,2156.0,282.94,283.21,282.57,282.65,2156.0
2022-08-31 11:25:00,282.89,282.94,282.6,282.81,2435.0,282.89,282.94,282.6,282.81,2435.0
2022-08-31 11:30:00,282.78,283.29,282.7,283.21,4191.0,282.78,283.29,282.7,283.21,4191.0
2022-08-31 11:35:00,283.21,283.37,283.05,283.28,4372.0,283.21,283.37,283.05,283.28,4372.0
2022-08-31 11:40:00,283.22,283.72,283.22,283.69,2554.0,283.22,283.72,283.22,283.69,2554.0
2022-08-31 11:45:00,283.66,283.73,283.49,283.49,3710.0,283.66,283.73,283.49,283.49,3710.0
2022-08-31 11:50:00,283.61,284.41,283.61,284.41,2319.0,283.61,284.41,283.61,284.41,2319.0
2022-08-31 11:55:00,284.32,284.49,284.26,284.43,3922.0,284.32,284.49,284.26,284.43,3922.0
2022-08-31 12:00:00,284.53,284.53,284.24,284.38,3649.0,284.53,284.53,284.24,284.38,3649.0
2022-08-31 12:05:00,284.35,284.4,284.13,284.28,2616.0,284.35,284.4,284.13,284.28,2616.0
2022-08-31 12:10:00,284.25,284.25,283.87,284.13,4466.0,284.25,284.25,283.87,284.13,4466.0
2022-08-31 12:15:00,284.05,284.58,283.96,283.96,3000.0,284.05,284.58,283.96,283.96,3000.0
2022-08-31 12:20:00,283.8,284.03,283.72,283.8,2757.0,283.8,284.03,283.72,283.8,2757.0
2022-08-31 12:25:00,283.84,284.38,283.84,284.38,3151.0,283.84,284.38,283.84,284.38,3151.0
2022-08-31 12:30:00,284.14,284.2,283.67,283.67,1500.0,284.14,284.2,283.67,283.67,1500.0
2022-08-31 12:35:00,283.64,283.74,283.16,283.16,6304.0,283.64,283.74,283.16,283.16,6304.0
2022-08-31 12:40:00,283.16,283.25,282.98,282.99,4000.0,283.16,283.25,282.98,282.99,4000.0
2022-08-31 12:45:00,283.01,283.49,283.01,283.33,2700.0,283.01,283.49,283.01,283.33,2700.0
2022-08-31 12:50:00,283.51,283.51,282.73,282.74,1650.0,283.51,283.51,282.73,282.74,1650.0
2022-08-31 12:55:00,282.81,282.93,282.81,282.91,600.0,282.81,282.93,282.81,282.91,600.0
2022-08-31 13:00:00,282.99,283.19,282.81,282.86,2250.0,282.99,283.19,282.81,282.86,2250.0
2022-08-31 13:05:00,282.85,282.88,282.67,282.68,600.0,282.85,282.88,282.67,282.68,600.0
2022-08-31 13:10:00,282.71,282.71,282.47,282.53,1740.0,282.71,282.71,282.47,282.53,1740.0
2022-08-31 13:15:00,282.56,282.59,282.23,282.23,2200.0,282.56,282.59,282.23,282.23,2200.0
2022-08-31 13:20:00,282.25,282.25,282.04,282.13,877.0,282.25,282.25,282.04,282.13,877.0
2022-08-31 13:25:00,282.05,282.05,281.69,281.98,2567.0,282.05,282.05,281.69,281.98,2567.0
2022-08-31 13:30:00,281.9,282.17,281.8,281.87,2502.0,281.9,282.17,281.8,281.87,2502.0
2022-08-31 13:35:00,281.85,281.85,281.44,281.59,1738.0,281.85,281.85,281.44,281.59,1738.0
2022-08-31 13:40:00,281.41,281.55,281.28,281.5,1415.0,281.41,281.55,281.28,281.5,1415.0
2022-08-31 13:45:00,281.44,281.81,281.42,281.43,2152.0,281.44,281.81,281.42,281.43,2152.0
2022-08-31 13:50:00,281.6,281.8,281.51,281.51,3751.0,281.6,281.8,281.51,281.51,3751.0
2022-08-31 13:55:00,281.43,281.74,281.43,281.72,1810.0,281.43,281.74,281.43,281.72,1810.0
2022-08-31 14:00:00,281.66,281.79,281.54,281.58,2300.0,281.66,281.79,281.54,281.58,2300.0
2022-08-31 14:05:00,281.56,282.0,281.44,281.92,3038.0,281.56,282.0,281.44,281.92,3038.0
2022-08-31 14:10:00,281.77,281.77,281.5,281.5,1614.0,281.77,281.77,281.5,281.5,1614.0
2022-08-31 14:15:00,281.62,281.66,281.45,281.45,1200.0,281.62,281.66,281.45,281.45,1200.0
2022-08-31 14:20:00,281.54,281.54,281.23,281.24,2749.0,281.54,281.54,281.23,281.24,2749.0
2022-08-31 14:25:00,281.44,281.75,281.44,281.68,1437.0,281.44,281.75,281.44,281.68,1437.0
2022-08-31 14:30:00,281.61,281.61,281.12,281.12,1900.0,281.61,281.61,281.12,281.12,1900.0
2022-08-31 14:35:00,281.57,281.58,281.41,281.5,8423.0,281.57,281.58,281.41,281.5,8423.0
2022-08-31 14:40:00,281.46,281.47,281.23,281.33,2900.0,281.46,281.47,281.23,281.33,2900.0
2022-08-31 14:45:00,281.25,281.56,281.18,281.39,1500.0,281.25,281.56,281.18,281.39,1500.0
2022-08-31 14:50:00,281.23,281.7,281.23,281.56,1718.0,281.23,281.7,281.23,281.56,1718.0
2022-08-31 14:55:00,281.58,282.05,281.58,282.05,1431.0,281.58,282.05,281.58,282.05,1431.0
2022-08-31 15:00:00,281.87,282.37,281.77,282.37,4038.0,281.87,282.37,281.77,282.37,4038.0
2022-08-31 15:05:00,282.38,282.75,282.2,282.68,4926.0,282.38,282.75,282.2,282.68,4926.0
2022-08-31 15:10:00,282.84,282.93,282.63,282.79,2609.0,282.84,282.93,282.63,282.79,2609.0
2022-08-31 15:15:00,282.79,283.13,282.74,283.11,3215.0,282.79,283.13,282.74,283.11,3215.0
2022-08-31 15:20:00,282.96,283.02,282.61,282.66,2600.0,282.96,283.02,282.61,282.66,2600.0
2022-08-31 15:25:00,282.66,282.88,282.6,282.84,4492.0,282.66,282.88,282.6,282.84,4492.0
2022-08-31 15:30:00,282.83,283.12,282.56,282.68,5433.0,282.83,283.12,282.56,282.68,5433.0
2022-08-31 15:35:00,282.6,282.99,282.59,282.92,4458.0,282.6,282.99,282.59,282.92,4458.0
2022-08-31 15:40:00,282.92,283.16,282.81,283.08,4850.0,282.92,283.16,282.81,283.08,4850.0
2022-08-31 15:45:00,283.01,283.35,282.97,283.08,5062.0,283.01,283.35,282.97,283.08,5062.0
2022-08-31 15:50:00,283.19,283.22,282.45,282.67,22624.0,283.19,283.22,282.45,282.67,22624.0
2022-08-31 15:55:00,282.84,283.06,281.64,281.75,65905.0,282.84,283.06,281.64,281.75,65905.0
2022-09-01 09:30:00,281.65,283.44,281.54,283.13,26993.0,281.65,283.44,281.54,283.13,26993.0
2022-09-01 09:35:00,283.05,284.29,283.05,284.21,4688.0,283.05,284.29,283.05,284.21,4688.0
2022-09-01 09:40:00,284.46,285.61,284.44,285.61,8057.0,284.46,285.61,284.44,285.61,8057.0
2022-09-01 09:45:00,285.81,285.91,284.73,284.74,5212.0,285.81,285.91,284.73,284.74,5212.0
2022-09-01 09:50:00,284.75,285.19,284.49,284.49,5876.0,284.75,285.19,284.49,284.49,5876.0
2022-09-01 09:55:00,284.61,284.77,283.86,283.86,3432.0,284.61,284.77,283.86,283.86,3432.0
2022-09-01 10:00:00,283.61,284.43,283.29,283.51,10994.0,283.61,284.43,283.29,283.51,10994.0
2022-09-01 10:05:00,283.77,284.48,283.73,284.47,8304.0,283.77,284.48,283.73,284.47,8304.0
2022-09-01 10:10:00,284.5,284.65,283.92,283.92,7249.0,284.5,284.65,283.92,283.92,7249.0
2022-09-01 10:15:00,283.86,284.08,283.47,283.92,5655.0,283.86,284.08,283.47,283.92,5655.0
2022-09-01 10:20:00,284.14,284.65,283.72,284.65,5183.0,284.14,284.65,283.72,284.65,5183.0
2022-09-01 10:25:00,284.91,285.54,284.77,285.3,8603.0,284.91,285.54,284.77,285.3,8603.0
2022-09-01 10:30:00,285.27,285.42,284.83,285.38,5690.0,285.27,285.42,284.83,285.38,5690.0
2022-09-01 10:35:00,285.25,285.6,284.87,284.92,4734.0,285.25,285.6,284.87,284.92,4734.0
2022-09-01 10:40:00,284.92,285.05,284.74,285.05,9175.0,284.92,285.05,284.74,285.05,9175.0
2022-09-01 10:45:00,284.98,285.24,284.89,285.03,4300.0,284.98,285.24,284.89,285.03,4300.0
2022-09-01 10:50:00,285.02,285.4,284.92,285.17,7416.0,285.02,285.4,284.92,285.17,7416.0
2022-09-01 10:55:00,285.22,285.33,284.97,285.23,6859.0,285.22,285.33,284.97,285.23,6859.0
2022-09-01 11:00:00,285.13,285.98,285.08,285.9,2800.0,285.13,285.98,285.08,285.9,2800.0
2022-09-01 11:05:00,285.91,287.65,285.91,286.85,12425.0,285.91,287.65,285.91,286.85,12425.0
2022-09-01 11:10:00,286.94,287.44,286.94,287.34,4390.0,286.94,287.44,286.94,287.34,4390.0
2022-09-01 11:15:00,287.34,287.43,286.97,287.15,4452.0,287.34,287.43,286.97,287.15,4452.0
2022-09-01 11:20:00,286.91,286.92,286.66,286.79,1656.0,286.91,286.92,286.66,286.79,1656.0
2022-09-01 11:25:00,286.56,286.72,286.13,286.39,2775.0,286.56,286.72,286.13,286.39,2775.0
2022-09-01 11:30:00,286.47,286.83,286.3,286.37,3514.0,286.47,286.83,286.3,286.37,3514.0
2022-09-01 11:35:00,286.54,287.04,286.53,286.6,3074.0,286.54,287.04,286.53,286.6,3074.0
2022-09-01 11:40:00,286.63,286.63,285.96,285.96,1670.0,286.63,286.63,285.96,285.96,1670.0
2022-09-01 11:45:00,285.77,285.77,285.4,285.53,1600.0,285.77,285.77,285.4,285.53,1600.0
2022-09-01 11:50:00,285.57,285.6,284.96,285.23,1911.0,285.57,285.6,284.96,285.23,1911.0
2022-09-01 11:55:00,285.23,286.48,285.22,286.48,4426.0,285.23,286.48,285.22,286.48,4426.0
2022-09-01 12:00:00,286.43,286.61,286.07,286.29,3171.0,286.43,286.61,286.07,286.29,3171.0
2022-09-01 12:05:00,286.29,286.29,285.97,286.06,1800.0,286.29,286.29,285.97,286.06,1800.0
2022-09-01 12:10:00,286.37,286.55,286.11,286.33,7895.0,286.37,286.55,286.11,286.33,7895.0
2022-09-01 12:15:00,286.43,286.61,286.22,286.43,5887.0,286.43,286.61,286.22,286.43,5887.0
2022-09-01 12:20:00,286.35,286.42,286.15,286.15,3669.0,286.35,286.42,286.15,286.15,3669.0
2022-09-01 12:25:00,285.57,285.98,285.57,285.85,1400.0,285.57,285.98,285.57,285.85,1400.0
2022-09-01 12:30:00,285.61,285.61,285.4,285.5,1128.0,285.61,285.61,285.4,285.5,1128.0
2022-09-01 12:35:00,285.43,285.44,284.75,284.85,4036.0,285.43,285.44,284.75,284.85,4036.0
2022-09-01 12:40:00,284.81,284.86,284.71,284.86,1512.0,284.81,284.86,284.71,284.86,1512.0
2022-09-01 12:45:00,284.94,285.03,284.57,285.03,3017.0,284.94,285.03,284.57,285.03,3017.0
2022-09-01 12:50:00,284.89,284.91,284.67,284.71,1794.0,284.89,284.91,284.67,284.71,1794.0
2022-09-01 12:55:00,284.7,285.14,284.7,285.14,5500.0,284.7,285.14,284.7,285.14,5500.0
2022-09-01 13:00:00,285.06,285.11,284.85,284.89,3081.0,285.06,285.11,284.85,284.89,3081.0
2022-09-01 13:05:00,285.06,285.52,285.0,285.29,1740.0,285.06,285.52,285.0,285.29,1740.0
2022-09-01 13:10:00,285.49,285.73,285.24,285.68,3705.0,285.49,285.73,285.24,285.68,3705.0
2022-09-01 13:15:00,285.75,285.83,285.55,285.66,1471.0,285.75,285.83,285.55,285.66,1471.0
2022-09-01 13:20:00,285.89,286.21,285.74,286.18,2383.0,285.89,286.21,285.74,286.18,2383.0
2022-09-01 13:25:00,286.15,286.62,285.99,286.47,4100.0,286.15,286.62,285.99,286.47,4100.0
2022-09-01 13:30:00,286.62,286.64,286.49,286.63,616.0,286.62,286.64,286.49,286.63,616.0
2022-09-01 13:35:00,286.17,286.25,286.17,286.25,600.0,286.17,286.25,286.17,286.25,600.0
2022-09-01 13:40:00,286.11,286.2,285.79,285.8,1100.0,286.11,286.2,285.79,285.8,1100.0
2022-09-01 13:45:00,285.5,285.59,285.5,285.59,500.0,285.5,285.59,285.5,285.59,500.0
2022-09-01 13:50:00,285.85,285.95,285.62,285.65,1123.0,285.85,285.95,285.62,285.65,1123.0
2022-09-01 13:55:00,285.55,285.62,285.37,285.59,3452.0,285.55,285.62,285.37,285.59,3452.0
2022-09-01 14:00:00,285.6,286.03,285.43,286.03,3721.0,285.6,286.03,285.43,286.03,3721.0
2022-09-01 14:05:00,286.05,286.05,285.82,285.96,1521.0,286.05,286.05,285.82,285.96,1521.0
2022-09-01 14:10:00,285.87,286.23,285.78,286.23,3119.0,285.87,286.23,285.78,286.23,3119.0
2022-09-01 14:15:00,286.29,287.08,286.2,286.68,30969.0,286.29,287.08,286.2,286.68,30969.0
2022-09-01 14:20:00,286.91,287.33,286.91,287.24,3410.0,286.91,287.33,286.91,287.24,3410.0
2022-09-01 14:25:00,287.21,287.57,287.03,287.57,6064.0,287.21,287.57,287.03,287.57,6064.0
2022-09-01 14:30:00,287.58,287.77,287.2,287.69,11496.0,287.58,287.77,287.2,287.69,11496.0
2022-09-01 14:35:00,287.63,288.09,287.46,287.84,9342.0,287.63,288.09,287.46,287.84,9342.0
2022-09-01 14:40:00,287.89,288.37,287.83,288.37,15449.0,287.89,288.37,287.83,288.37,15449.0
2022-09-01 14:45:00,288.39,288.57,287.8,287.81,5157.0,288.39,288.57,287.8,287.81,5157.0
2022-09-01 14:50:00,288.08,288.41,287.94,288.41,2930.0,288.08,288.41,287.94,288.41,2930.0
2022-09-01 14:55:00,288.31,288.44,287.85,288.06,5756.0,288.31,288.44,287.85,288.06,5756.0
2022-09-01 15:00:00,287.94,288.71,287.75,288.07,10927.0,287.94,288.71,287.75,288.07,10927.0
2022-09-01 15:05:00,288.25,289.37,288.25,289.07,8208.0,288.25,289.37,288.25,289.07,8208.0
2022-09-01 15:10:00,289.1,289.63,289.0,289.52,14561.0,289.1,289.63,289.0,289.52,14561.0
2022-09-01 15:15:00,289.45,289.53,289.0,289.12,8553.0,289.45,289.53,289.0,289.12,8553.0
2022-09-01 15:20:00,289.17,289.28,289.0,289.25,7702.0,289.17,289.28,289.0,289.25,7702.0
2022-09-01 15:25:00,289.18,289.29,289.0,289.13,3610.0,289.18,289.29,289.0,289.13,3610.0
2022-09-01 15:30:00,289.09,289.24,288.61,288.7,6472.0,289.09,289.24,288.61,288.7,6472.0
2022-09-01 15:35:00,288.74,288.87,288.52,288.62,5200.0,288.74,288.87,288.52,288.62,5200.0
2022-09-01 15:40:00,288.7,288.96,288.7,288.96,5272.0,288.7,288.96,288.7,288.96,5272.0
2022-09-01 15:45:00,288.91,289.39,288.91,289.13,8002.0,288.91,289.39,288.91,289.13,8002.0
2022-09-01 15:50:00,289.19,290.32,289.18,290.08,15720.0,289.19,290.32,289.18,290.08,15720.0
2022-09-01 15:55:00,290.24,290.5,290.07,290.2,65133.0,290.24,290.5,290.07,290.2,65133.0
2022-09-02 09:30:00,290.23,291.58,285.81,287.04,41266.0,290.23,291.58,285.81,287.04,41266.0
2022-09-02 09:35:00,286.89,289.3,286.53,289.2,8115.0,286.89,289.3,286.53,289.2,8115.0
2022-09-02 09:40:00,289.64,290.55,289.4,289.65,6794.0,289.64,290.55,289.4,289.65,6794.0
2022-09-02 09:45:00,289.61,290.73,289.61,290.21,4400.0,289.61,290.73,289.61,290.21,4400.0
2022-09-02 09:50:00,290.72,291.0,289.35,289.46,5327.0,290.72,291.0,289.35,289.46,5327.0
2022-09-02 09:55:00,289.81,290.49,289.61,290.39,2368.0,289.81,290.49,289.61,290.39,2368.0
2022-09-02 10:00:00,290.0,290.0,289.07,289.43,4979.0,290.0,290.0,289.07,289.43,4979.0
2022-09-02 10:05:00,289.58,290.05,289.08,290.05,3651.0,289.58,290.05,289.08,290.05,3651.0
2022-09-02 10:10:00,289.96,290.67,289.49,290.21,2911.0,289.96,290.67,289.49,290.21,2911.0
2022-09-02 10:15:00,290.11,290.35,289.93,290.27,1886.0,290.11,290.35,289.93,290.27,1886.0
2022-09-02 10:20:00,290.4,290.96,290.35,290.71,1402.0,290.4,290.96,290.35,290.71,1402.0
2022-09-02 10:25:00,290.59,291.16,290.53,290.88,2601.0,290.59,291.16,290.53,290.88,2601.0
2022-09-02 10:30:00,291.1,291.32,290.89,291.08,2757.0,291.1,291.32,290.89,291.08,2757.0
2022-09-02 10:35:00,291.03,291.31,290.76,291.08,2320.0,291.03,291.31,290.76,291.08,2320.0
2022-09-02 10:40:00,291.13,291.57,290.82,291.57,5692.0,291.13,291.57,290.82,291.57,5692.0
2022-09-02 10:45:00,291.52,291.59,290.23,290.64,7703.0,291.52,291.59,290.23,290.64,7703.0
2022-09-02 10:50:00,290.66,290.74,290.02,290.54,3321.0,290.66,290.74,290.02,290.54,3321.0
2022-09-02 10:55:00,290.45,290.74,290.09,290.16,4953.0,290.45,290.74,290.09,290.16,4953.0
2022-09-02 11:00:00,290.37,290.5,290.07,290.44,1223.0,290.37,290.5,290.07,290.44,1223.0
2022-09-02 11:05:00,290.42,290.53,290.05,290.17,4640.0,290.42,290.53,290.05,290.17,4640.0
2022-09-02 11:10:00,290.17,291.19,290.16,291.01,5766.0,290.17,291.19,290.16,291.01,5766.0
2022-09-02 11:15:00,291.04,291.19,290.64,290.68,1849.0,291.04,291.19,290.64,290.68,1849.0
2022-09-02 11:20:00,290.56,291.46,290.56,291.16,5003.0,290.56,291.46,290.56,291.16,5003.0
2022-09-02 11:25:00,290.94,291.73,290.94,291.65,1870.0,290.94,291.73,290.94,291.65,1870.0
2022-09-02 11:30:00,291.74,292.0,291.57,291.81,2600.0,291.74,292.0,291.57,291.81,2600.0
2022-09-02 11:35:00,291.8,291.97,291.59,291.6,2775.0,291.8,291.97,291.59,291.6,2775.0
2022-09-02 11:40:00,291.68,291.83,291.12,291.39,2613.0,291.68,291.83,291.12,291.39,2613.0
2022-09-02 11:45:00,291.56,292.0,291.56,291.75,3210.0,291.56,292.0,291.56,291.75,3210.0
2022-09-02 11:50:00,291.77,291.84,291.28,291.34,1727.0,291.77,291.84,291.28,291.34,1727.0
2022-09-02 11:55:00,291.45,291.91,291.45,291.91,1824.0,291.45,291.91,291.45,291.91,1824.0
2022-09-02 12:00:00,291.89,291.94,291.34,291.57,1959.0,291.89,291.94,291.34,291.57,1959.0
2022-09-02 12:05:00,291.46,291.49,291.14,291.23,4415.0,291.46,291.49,291.14,291.23,4415.0
2022-09-02 12:10:00,291.21,291.32,290.35,290.61,17776.0,291.21,291.32,290.35,290.61,17776.0
2022-09-02 12:15:00,290.51,290.51,289.99,289.99,3940.0,290.51,290.51,289.99,289.99,3940.0
2022-09-02 12:20:00,289.81,289.96,288.69,289.23,4342.0,289.81,289.96,288.69,289.23,4342.0
2022-09-02 12:25:00,289.19,289.28,288.92,289.2,4550.0,289.19,289.28,288.92,289.2,4550.0
2022-09-02 12:30:00,289.05,289.05,288.26,288.61,2200.0,289.05,289.05,288.26,288.61,2200.0
2022-09-02 12:35:00,288.41,288.6,287.69,288.02,3926.0,288.41,288.6,287.69,288.02,3926.0
2022-09-02 12:40:00,288.0,288.09,287.64,287.64,2928.0,288.0,288.09,287.64,287.64,2928.0
2022-09-02 12:45:00,287.7,287.84,287.4,287.4,4550.0,287.7,287.84,287.4,287.4,4550.0
2022-09-02 12:50:00,287.35,287.35,286.65,286.99,2401.0,287.35,287.35,286.65,286.99,2401.0
2022-09-02 12:55:00,286.92,287.16,286.67,287.14,2344.0,286.92,287.16,286.67,287.14,2344.0
2022-09-02 13:00:00,286.8,286.8,285.55,285.88,19086.0,286.8,286.8,285.55,285.88,19086.0
2022-09-02 13:05:00,286.0,286.03,285.26,285.56,2740.0,286.0,286.03,285.26,285.56,2740.0
2022-09-02 13:10:00,285.39,285.66,285.13,285.58,4524.0,285.39,285.66,285.13,285.58,4524.0
2022-09-02 13:15:00,285.6,286.42,285.19,285.5,6622.0,285.6,286.42,285.19,285.5,6622.0
2022-09-02 13:20:00,285.5,285.5,284.31,284.44,4922.0,285.5,285.5,284.31,284.44,4922.0
2022-09-02 13:25:00,284.24,284.71,284.18,284.5,2230.0,284.24,284.71,284.18,284.5,2230.0
2022-09-02 13:30:00,284.45,284.45,284.0,284.17,3749.0,284.45,284.45,284.0,284.17,3749.0
2022-09-02 13:35:00,284.03,284.22,283.71,283.94,2565.0,284.03,284.22,283.71,283.94,2565.0
2022-09-02 13:40:00,283.89,284.08,283.81,283.86,2753.0,283.89,284.08,283.81,283.86,2753.0
2022-09-02 13:45:00,283.86,284.1,283.01,283.06,6991.0,283.86,284.1,283.01,283.06,6991.0
2022-09-02 13:50:00,283.02,283.22,282.23,282.81,4029.0,283.02,283.22,282.23,282.81,4029.0
2022-09-02 13:55:00,282.73,282.81,282.17,282.18,2247.0,282.73,282.81,282.17,282.18,2247.0
2022-09-02 14:00:00,282.17,282.3,281.93,282.27,5735.0,282.17,282.3,281.93,282.27,5735.0
2022-09-02 14:05:00,282.31,282.72,282.17,282.63,6620.0,282.31,282.72,282.17,282.63,6620.0
2022-09-02 14:10:00,282.66,282.66,282.3,282.45,2248.0,282.66,282.66,282.3,282.45,2248.0
2022-09-02 14:15:00,282.23,282.75,282.1,282.5,3275.0,282.23,282.75,282.1,282.5,3275.0
2022-09-02 14:20:00,282.41,282.51,282.25,282.33,1867.0,282.41,282.51,282.25,282.33,1867.0
2022-09-02 14:25:00,282.31,283.02,282.25,282.74,5888.0,282.31,283.02,282.25,282.74,5888.0
2022-09-02 14:30:00,282.61,282.77,282.16,282.3,3406.0,282.61,282.77,282.16,282.3,3406.0
2022-09-02 14:35:00,282.38,282.68,282.35,282.57,1536.0,282.38,282.68,282.35,282.57,1536.0
2022-09-02 14:40:00,282.58,282.58,281.94,282.17,3100.0,282.58,282.58,281.94,282.17,3100.0
2022-09-02 14:45:00,282.12,282.14,281.84,281.97,2131.0,282.12,282.14,281.84,281.97,2131.0
2022-09-02 14:50:00,281.96,282.1,281.81,281.87,2954.0,281.96,282.1,281.81,281.87,2954.0
2022-09-02 14:55:00,281.89,281.89,281.0,281.0,10635.0,281.89,281.89,281.0,281.0,10635.0
2022-09-02 15:00:00,281.18,282.0,281.18,281.54,3730.0,281.18,282.0,281.18,281.54,3730.0
2022-09-02 15:05:00,281.63,282.09,281.61,281.87,5103.0,281.63,282.09,281.61,281.87,5103.0
2022-09-02 15:10:00,281.84,282.12,281.56,281.62,3280.0,281.84,282.12,281.56,281.62,3280.0
2022-09-02 15:15:00,281.66,282.02,281.59,281.7,2205.0,281.66,282.02,281.59,281.7,2205.0
2022-09-02 15:20:00,281.62,281.95,280.75,281.17,10610.0,281.62,281.95,280.75,281.17,10610.0
2022-09-02 15:25:00,281.07,281.21,280.78,280.97,5123.0,281.07,281.21,280.78,280.97,5123.0
2022-09-02 15:30:00,281.06,281.06,280.54,280.75,4960.0,281.06,281.06,280.54,280.75,4960.0
2022-09-02 15:35:00,280.51,280.51,279.88,280.22,7638.0,280.51,280.51,279.88,280.22,7638.0
2022-09-02 15:40:00,280.24,280.26,279.5,279.53,11298.0,280.24,280.26,279.5,279.53,11298.0
2022-09-02 15:45:00,279.57,280.13,279.57,279.82,15508.0,279.57,280.13,279.57,279.82,15508.0
2022-09-02 15:50:00,279.95,280.43,279.74,280.43,25365.0,279.95,280.43,279.74,280.43,25365.0
2022-09-02 15:55:00,280.48,281.07,280.29,281.05,44024.0,280.48,281.07,280.29,281.05,44024.0
2022-09-06 09:30:00,281.82,281.82,279.25,280.47,27967.0,281.82,281.82,279.25,280.47,27967.0
2022-09-06 09:35:00,280.33,281.21,279.25,280.61,6826.0,280.33,281.21,279.25,280.61,6826.0
2022-09-06 09:40:00,280.86,281.49,280.46,280.97,4587.0,280.86,281.49,280.46,280.97,4587.0
2022-09-06 09:45:00,280.69,282.14,280.57,281.5,10338.0,280.69,282.14,280.57,281.5,10338.0
2022-09-06 09:50:00,281.4,282.0,281.33,281.78,8330.0,281.4,282.0,281.33,281.78,8330.0
2022-09-06 09:55:00,281.78,281.92,280.48,280.87,14992.0,281.78,281.92,280.48,280.87,14992.0
2022-09-06 10:00:00,281.12,281.15,280.09,280.5,16232.0,281.12,281.15,280.09,280.5,16232.0
2022-09-06 10:05:00,280.42,280.81,279.82,280.1,9392.0,280.42,280.81,279.82,280.1,9392.0
2022-09-06 10:10:00,280.19,280.19,278.52,279.64,8007.0,280.19,280.19,278.52,279.64,8007.0
2022-09-06 10:15:00,279.57,279.77,278.64,279.47,6614.0,279.57,279.77,278.64,279.47,6614.0
2022-09-06 10:20:00,279.33,279.46,278.57,278.8,5280.0,279.33,279.46,278.57,278.8,5280.0
2022-09-06 10:25:00,278.66,279.81,278.66,278.89,5500.0,278.66,279.81,278.66,278.89,5500.0
2022-09-06 10:30:00,279.06,279.34,278.64,279.17,8659.0,279.06,279.34,278.64,279.17,8659.0
2022-09-06 10:35:00,279.41,280.15,279.01,280.15,10965.0,279.41,280.15,279.01,280.15,10965.0
2022-09-06 10:40:00,280.61,281.88,280.58,281.81,2199.0,280.61,281.88,280.58,281.81,2199.0
2022-09-06 10:45:00,281.95,282.23,281.71,282.02,4604.0,281.95,282.23,281.71,282.02,4604.0
2022-09-06 10:50:00,281.98,283.2,281.79,282.66,8707.0,281.98,283.2,281.79,282.66,8707.0
2022-09-06 10:55:00,282.64,283.85,282.64,283.53,2450.0,282.64,283.85,282.64,283.53,2450.0
2022-09-06 11:00:00,283.34,283.47,282.81,283.02,3453.0,283.34,283.47,282.81,283.02,3453.0
2022-09-06 11:05:00,282.89,284.11,282.51,283.96,3196.0,282.89,284.11,282.51,283.96,3196.0
2022-09-06 11:10:00,283.96,283.96,282.9,282.9,3400.0,283.96,283.96,282.9,282.9,3400.0
2022-09-06 11:15:00,283.06,283.1,282.6,282.79,2850.0,283.06,283.1,282.6,282.79,2850.0
2022-09-06 11:20:00,282.52,282.93,282.41,282.51,3400.0,282.52,282.93,282.41,282.51,3400.0
2022-09-06 11:25:00,282.51,282.62,281.7,282.06,4553.0,282.51,282.62,281.7,282.06,4553.0
2022-09-06 11:30:00,281.99,282.44,281.51,282.44,1932.0,281.99,282.44,281.51,282.44,1932.0
2022-09-06 11:35:00,282.3,282.3,281.9,282.12,1560.0,282.3,282.3,281.9,282.12,1560.0
2022-09-06 11:40:00,282.47,282.87,282.01,282.01,2800.0,282.47,282.87,282.01,282.01,2800.0
2022-09-06 11:45:00,282.06,282.33,281.4,281.59,3300.0,282.06,282.33,281.4,281.59,3300.0
2022-09-06 11:50:00,281.64,282.5,281.41,282.46,6724.0,281.64,282.5,281.41,282.46,6724.0
2022-09-06 11:55:00,282.47,282.73,281.83,281.99,2388.0,282.47,282.73,281.83,281.99,2388.0
2022-09-06 12:00:00,281.9,282.38,281.54,282.21,5189.0,281.9,282.38,281.54,282.21,5189.0
2022-09-06 12:05:00,282.33,282.37,281.56,281.56,2580.0,282.33,282.37,281.56,281.56,2580.0
2022-09-06 12:10:00,281.41,282.4,281.41,282.31,4213.0,281.41,282.4,281.41,282.31,4213.0
2022-09-06 12:15:00,282.11,282.11,281.35,281.73,5170.0,282.11,282.11,281.35,281.73,5170.0
2022-09-06 12:20:00,281.52,281.55,280.95,281.0,3976.0,281.52,281.55,280.95,281.0,3976.0
2022-09-06 12:25:00,281.15,281.9,281.05,281.67,6098.0,281.15,281.9,281.05,281.67,6098.0
2022-09-06 12:30:00,281.47,281.62,281.06,281.06,7723.0,281.47,281.62,281.06,281.06,7723.0
2022-09-06 12:35:00,281.27,281.27,280.33,280.47,1325.0,281.27,281.27,280.33,280.47,1325.0
2022-09-06 12:40:00,280.6,280.8,280.46,280.8,1600.0,280.6,280.8,280.46,280.8,1600.0
2022-09-06 12:45:00,280.81,280.81,280.32,280.45,1700.0,280.81,280.81,280.32,280.45,1700.0
2022-09-06 12:50:00,280.42,280.42,280.01,280.33,5463.0,280.42,280.42,280.01,280.33,5463.0
2022-09-06 12:55:00,280.35,280.76,280.35,280.71,1400.0,280.35,280.76,280.35,280.71,1400.0
2022-09-06 13:00:00,280.61,280.8,280.2,280.33,2734.0,280.61,280.8,280.2,280.33,2734.0
2022-09-06 13:05:00,280.38,280.38,279.62,279.62,3850.0,280.38,280.38,279.62,279.62,3850.0
2022-09-06 13:10:00,279.68,279.68,279.0,279.12,2316.0,279.68,279.68,279.0,279.12,2316.0
2022-09-06 13:15:00,278.95,279.03,278.79,279.03,2507.0,278.95,279.03,278.79,279.03,2507.0
2022-09-06 13:20:00,278.9,279.31,278.9,279.15,4629.0,278.9,279.31,278.9,279.15,4629.0
2022-09-06 13:25:00,279.0,279.44,278.7,279.41,2424.0,279.0,279.44,278.7,279.41,2424.0
2022-09-06 13:30:00,279.36,279.88,279.36,279.77,766.0,279.36,279.88,279.36,279.77,766.0
2022-09-06 13:35:00,279.66,280.29,279.62,280.17,5433.0,279.66,280.29,279.62,280.17,5433.0
2022-09-06 13:40:00,279.78,279.9,279.47,279.9,3269.0,279.78,279.9,279.47,279.9,3269.0
2022-09-06 13:45:00,279.96,280.03,279.38,279.38,3187.0,279.96,280.03,279.38,279.38,3187.0
2022-09-06 13:50:00,279.27,279.54,279.08,279.54,3978.0,279.27,279.54,279.08,279.54,3978.0
2022-09-06 13:55:00,279.59,280.01,279.59,279.99,1000.0,279.59,280.01,279.59,279.99,1000.0
2022-09-06 14:00:00,279.93,280.5,279.93,280.26,3500.0,279.93,280.5,279.93,280.26,3500.0
2022-09-06 14:05:00,280.24,280.66,280.24,280.66,1696.0,280.24,280.66,280.24,280.66,1696.0
2022-09-06 14:10:00,280.42,280.99,280.42,280.94,1591.0,280.42,280.99,280.42,280.94,1591.0
2022-09-06 14:15:00,280.92,281.07,280.78,280.89,800.0,280.92,281.07,280.78,280.89,800.0
2022-09-06 14:20:00,281.03,281.05,280.72,281.03,2852.0,281.03,281.05,280.72,281.03,2852.0
2022-09-06 14:25:00,281.08,281.13,280.97,281.03,6909.0,281.08,281.13,280.97,281.03,6909.0
2022-09-06 14:30:00,281.17,281.17,280.44,280.88,3918.0,281.17,281.17,280.44,280.88,3918.0
2022-09-06 14:35:00,280.9,281.15,280.83,280.9,3900.0,280.9,281.15,280.83,280.9,3900.0
2022-09-06 14:40:00,280.76,280.89,280.49,280.75,1600.0,280.76,280.89,280.49,280.75,1600.0
2022-09-06 14:45:00,280.78,280.89,280.48,280.89,4268.0,280.78,280.89,280.48,280.89,4268.0
2022-09-06 14:50:00,280.85,280.91,280.08,280.61,7043.0,280.85,280.91,280.08,280.61,7043.0
2022-09-06 14:55:00,280.65,281.13,280.32,280.33,1600.0,280.65,281.13,280.32,280.33,1600.0
2022-09-06 15:00:00,280.55,280.55,280.04,280.21,1353.0,280.55,280.55,280.04,280.21,1353.0
2022-09-06 15:05:00,280.23,280.84,280.23,280.76,2519.0,280.23,280.84,280.23,280.76,2519.0
2022-09-06 15:10:00,280.67,280.71,280.33,280.33,2103.0,280.67,280.71,280.33,280.33,2103.0
2022-09-06 15:15:00,280.36,280.53,280.16,280.16,2600.0,280.36,280.53,280.16,280.16,2600.0
2022-09-06 15:20:00,280.11,280.11,279.54,279.78,2883.0,280.11,280.11,279.54,279.78,2883.0
2022-09-06 15:25:00,279.8,279.8,279.23,279.23,7504.0,279.8,279.8,279.23,279.23,7504.0
2022-09-06 15:30:00,279.19,279.24,278.56,278.91,15177.0,279.19,279.24,278.56,278.91,15177.0
2022-09-06 15:35:00,278.9,279.3,278.88,278.99,10726.0,278.9,279.3,278.88,278.99,10726.0
2022-09-06 15:40:00,278.91,279.6,278.91,279.54,11239.0,278.91,279.6,278.91,279.54,11239.0
2022-09-06 15:45:00,279.5,279.75,279.05,279.2,14393.0,279.5,279.75,279.05,279.2,14393.0
2022-09-06 15:50:00,278.78,279.12,278.7,278.98,9534.0,278.78,279.12,278.7,278.98,9534.0
2022-09-06 15:55:00,278.97,279.27,278.68,279.21,52120.0,278.97,279.27,278.68,279.21,52120.0
2022-09-07 09:30:00,279.89,281.72,277.93,278.74,18132.0,279.89,281.72,277.93,278.74,18132.0
2022-09-07 09:35:00,278.76,279.63,278.14,278.38,4000.0,278.76,279.63,278.14,278.38,4000.0
2022-09-07 09:40:00,278.86,280.09,278.86,280.09,5564.0,278.86,280.09,278.86,280.09,5564.0
2022-09-07 09:45:00,280.15,280.51,279.78,279.86,6877.0,280.15,280.51,279.78,279.86,6877.0
2022-09-07 09:50:00,279.78,280.97,279.76,280.97,6239.0,279.78,280.97,279.76,280.97,6239.0
2022-09-07 09:55:00,281.04,282.08,280.52,281.78,9365.0,281.04,282.08,280.52,281.78,9365.0
2022-09-07 10:00:00,281.65,281.9,280.8,281.7,9768.0,281.65,281.9,280.8,281.7,9768.0
2022-09-07 10:05:00,281.59,282.43,281.35,282.07,12688.0,281.59,282.43,281.35,282.07,12688.0
2022-09-07 10:10:00,282.2,283.24,282.05,282.94,20670.0,282.2,283.24,282.05,282.94,20670.0
2022-09-07 10:15:00,282.97,283.21,282.4,282.4,5700.0,282.97,283.21,282.4,282.4,5700.0
2022-09-07 10:20:00,282.38,283.14,282.31,283.14,3137.0,282.38,283.14,282.31,283.14,3137.0
2022-09-07 10:25:00,282.99,284.29,282.85,284.29,2001.0,282.99,284.29,282.85,284.29,2001.0
2022-09-07 10:30:00,284.11,284.5,283.91,283.97,2405.0,284.11,284.5,283.91,283.97,2405.0
2022-09-07 10:35:00,284.06,284.29,283.8,283.97,3216.0,284.06,284.29,283.8,283.97,3216.0
2022-09-07 10:40:00,283.81,283.81,283.37,283.5,2100.0,283.81,283.81,283.37,283.5,2100.0
2022-09-07 10:45:00,283.76,283.79,283.13,283.3,3018.0,283.76,283.79,283.13,283.3,3018.0
2022-09-07 10:50:00,283.28,283.55,282.99,282.99,6663.0,283.28,283.55,282.99,282.99,6663.0
2022-09-07 10:55:00,282.88,283.45,282.72,282.99,14005.0,282.88,283.45,282.72,282.99,14005.0
2022-09-07 11:00:00,283.0,283.51,282.93,283.25,4240.0,283.0,283.51,282.93,283.25,4240.0
2022-09-07 11:05:00,283.23,283.25,282.84,283.16,2583.0,283.23,283.25,282.84,283.16,2583.0
2022-09-07 11:10:00,283.24,283.57,283.24,283.4,3365.0,283.24,283.57,283.24,283.4,3365.0
2022-09-07 11:15:00,283.47,284.04,283.38,283.38,6687.0,283.47,284.04,283.38,283.38,6687.0
2022-09-07 11:20:00,283.58,283.78,283.44,283.63,1060.0,283.58,283.78,283.44,283.63,1060.0
2022-09-07 11:25:00,283.59,283.95,283.59,283.79,9459.0,283.59,283.95,283.59,283.79,9459.0
2022-09-07 11:30:00,283.85,284.07,283.68,283.87,3229.0,283.85,284.07,283.68,283.87,3229.0
2022-09-07 11:35:00,284.01,284.02,283.76,283.77,500.0,284.01,284.02,283.76,283.77,500.0
2022-09-07 11:40:00,283.68,283.79,283.28,283.44,3778.0,283.68,283.79,283.28,283.44,3778.0
2022-09-07 11:45:00,283.48,283.74,283.41,283.41,1700.0,283.48,283.74,283.41,283.41,1700.0
2022-09-07 11:50:00,283.47,283.87,283.47,283.86,839.0,283.47,283.87,283.47,283.86,839.0
2022-09-07 11:55:00,284.0,284.22,283.72,284.22,3388.0,284.0,284.22,283.72,284.22,3388.0
2022-09-07 12:00:00,284.12,284.41,283.86,283.86,7508.0,284.12,284.41,283.86,283.86,7508.0
2022-09-07 12:05:00,283.76,283.88,283.06,283.8,8785.0,283.76,283.88,283.06,283.8,8785.0
2022-09-07 12:10:00,283.8,283.8,283.65,283.71,952.0,283.8,283.8,283.65,283.71,952.0
2022-09-07 12:15:00,283.41,283.41,282.91,282.97,2822.0,283.41,283.41,282.91,282.97,2822.0
2022-09-07 12:20:00,283.0,283.02,282.8,282.9,14380.0,283.0,283.02,282.8,282.9,14380.0
2022-09-07 12:25:00,282.84,283.22,282.77,283.22,2656.0,282.84,283.22,282.77,283.22,2656.0
2022-09-07 12:30:00,283.09,283.1,282.63,282.86,2963.0,283.09,283.1,282.63,282.86,2963.0
2022-09-07 12:35:00,282.93,283.31,282.93,283.31,900.0,282.93,283.31,282.93,283.31,900.0
2022-09-07 12:40:00,283.78,284.13,283.69,283.76,2150.0,283.78,284.13,283.69,283.76,2150.0
2022-09-07 12:45:00,283.88,283.89,283.34,283.54,1915.0,283.88,283.89,283.34,283.54,1915.0
2022-09-07 12:50:00,283.71,283.71,283.5,283.5,1370.0,283.71,283.71,283.5,283.5,1370.0
2022-09-07 12:55:00,283.6,283.6,283.09,283.31,6325.0,283.6,283.6,283.09,283.31,6325.0
2022-09-07 13:00:00,283.26,283.77,283.11,283.56,5208.0,283.26,283.77,283.11,283.56,5208.0
2022-09-07 13:05:00,283.67,283.67,283.37,283.41,1600.0,283.67,283.67,283.37,283.41,1600.0
2022-09-07 13:10:00,283.41,283.63,283.21,283.46,4425.0,283.41,283.63,283.21,283.46,4425.0
2022-09-07 13:15:00,283.46,283.75,283.44,283.44,2100.0,283.46,283.75,283.44,283.44,2100.0
2022-09-07 13:20:00,283.61,283.84,283.48,283.48,1435.0,283.61,283.84,283.48,283.48,1435.0
2022-09-07 13:25:00,283.47,283.62,283.45,283.62,747.0,283.47,283.62,283.45,283.62,747.0
2022-09-07 13:30:00,283.68,283.92,283.47,283.75,4619.0,283.68,283.92,283.47,283.75,4619.0
2022-09-07 13:35:00,283.66,283.83,283.66,283.71,1998.0,283.66,283.83,283.66,283.71,1998.0
2022-09-07 13:40:00,283.65,284.19,283.65,283.97,5480.0,283.65,284.19,283.65,283.97,5480.0
2022-09-07 13:45:00,284.07,284.65,284.0,284.6,11367.0,284.07,284.65,284.0,284.6,11367.0
2022-09-07 13:50:00,284.58,284.81,284.55,284.81,3582.0,284.58,284.81,284.55,284.81,3582.0
2022-09-07 13:55:00,284.8,284.81,284.47,284.47,2911.0,284.8,284.81,284.47,284.47,2911.0
2022-09-07 14:00:00,284.61,285.66,284.56,285.66,5759.0,284.61,285.66,284.56,285.66,5759.0
2022-09-07 14:05:00,285.63,285.63,285.03,285.03,2882.0,285.63,285.63,285.03,285.03,2882.0
2022-09-07 14:10:00,285.05,285.36,285.05,285.3,2535.0,285.05,285.36,285.05,285.3,2535.0
2022-09-07 14:15:00,285.39,285.39,284.98,285.04,2550.0,285.39,285.39,284.98,285.04,2550.0
2022-09-07 14:20:00,285.04,285.05,284.83,284.97,789.0,285.04,285.05,284.83,284.97,789.0
2022-09-07 14:25:00,284.96,285.34,284.95,285.15,3914.0,284.96,285.34,284.95,285.15,3914.0
2022-09-07 14:30:00,285.08,285.62,285.08,285.62,2506.0,285.08,285.62,285.08,285.62,2506.0
2022-09-07 14:35:00,285.65,285.74,285.48,285.58,2253.0,285.65,285.74,285.48,285.58,2253.0
2022-09-07 14:40:00,285.69,285.77,285.52,285.54,2113.0,285.69,285.77,285.52,285.54,2113.0
2022-09-07 14:45:00,285.61,285.69,285.59,285.59,1343.0,285.61,285.69,285.59,285.59,1343.0
2022-09-07 14:50:00,285.67,285.77,285.35,285.35,4081.0,285.67,285.77,285.35,285.35,4081.0
2022-09-07 14:55:00,285.37,285.52,285.14,285.18,9178.0,285.37,285.52,285.14,285.18,9178.0
2022-09-07 15:00:00,285.32,285.53,285.17,285.27,3357.0,285.32,285.53,285.17,285.27,3357.0
2022-09-07 15:05:00,285.37,285.62,285.33,285.48,4508.0,285.37,285.62,285.33,285.48,4508.0
2022-09-07 15:10:00,285.44,285.6,285.28,285.28,2360.0,285.44,285.6,285.28,285.28,2360.0
2022-09-07 15:15:00,285.43,285.71,285.35,285.35,2410.0,285.43,285.71,285.35,285.35,2410.0
2022-09-07 15:20:00,285.34,285.85,285.34,285.69,3889.0,285.34,285.85,285.34,285.69,3889.0
2022-09-07 15:25:00,285.81,286.08,285.76,285.9,2619.0,285.81,286.08,285.76,285.9,2619.0
2022-09-07 15:30:00,285.86,285.86,285.45,285.83,12910.0,285.86,285.86,285.45,285.83,12910.0
2022-09-07 15:35:00,285.83,285.83,284.92,285.12,7086.0,285.83,285.83,284.92,285.12,7086.0
2022-09-07 15:40:00,285.1,285.29,284.84,285.05,6216.0,285.1,285.29,284.84,285.05,6216.0
2022-09-07 15:45:00,285.0,285.63,284.99,285.58,10875.0,285.0,285.63,284.99,285.58,10875.0
2022-09-07 15:50:00,285.63,285.78,284.51,284.54,22767.0,285.63,285.78,284.51,284.54,22767.0
2022-09-07 15:55:00,284.5,284.6,284.33,284.44,41549.0,284.5,284.6,284.33,284.44,41549.0
2022-09-08 09:30:00,284.77,285.46,283.3,284.28,11813.0,284.77,285.46,283.3,284.28,11813.0
2022-09-08 09:35:00,285.33,285.33,284.52,284.87,1200.0,285.33,285.33,284.52,284.87,1200.0
2022-09-08 09:40:00,285.05,285.53,284.45,285.53,2700.0,285.05,285.53,284.45,285.53,2700.0
2022-09-08 09:45:00,285.56,286.98,285.08,286.87,4424.0,285.56,286.98,285.08,286.87,4424.0
2022-09-08 09:50:00,287.0,288.52,286.96,288.52,8990.0,287.0,288.52,286.96,288.52,8990.0
2022-09-08 09:55:00,288.53,288.88,287.12,287.43,9917.0,288.53,288.88,287.12,287.43,9917.0
2022-09-08 10:00:00,287.33,287.34,286.25,286.41,5724.0,287.33,287.34,286.25,286.41,5724.0
2022-09-08 10:05:00,286.28,287.44,286.24,286.97,7365.0,286.28,287.44,286.24,286.97,7365.0
2022-09-08 10:10:00,286.56,287.17,286.28,286.71,4000.0,286.56,287.17,286.28,286.71,4000.0
2022-09-08 10:15:00,286.19,288.04,285.64,288.04,5023.0,286.19,288.04,285.64,288.04,5023.0
2022-09-08 10:20:00,288.27,288.33,287.16,287.16,1994.0,288.27,288.33,287.16,287.16,1994.0
2022-09-08 10:25:00,287.28,287.63,287.12,287.25,4134.0,287.28,287.63,287.12,287.25,4134.0
2022-09-08 10:30:00,287.22,287.75,287.06,287.61,1423.0,287.22,287.75,287.06,287.61,1423.0
2022-09-08 10:35:00,287.55,289.16,287.29,289.11,6360.0,287.55,289.16,287.29,289.11,6360.0
2022-09-08 10:40:00,288.98,289.16,288.48,288.93,7542.0,288.98,289.16,288.48,288.93,7542.0
2022-09-08 10:45:00,288.71,289.0,288.19,288.85,9243.0,288.71,289.0,288.19,288.85,9243.0
2022-09-08 10:50:00,288.9,289.68,288.9,289.41,6563.0,288.9,289.68,288.9,289.41,6563.0
2022-09-08 10:55:00,289.29,289.98,289.23,289.71,7340.0,289.29,289.98,289.23,289.71,7340.0
2022-09-08 11:00:00,289.76,291.29,289.72,290.48,13745.0,289.76,291.29,289.72,290.48,13745.0
2022-09-08 11:05:00,290.48,290.78,289.54,289.75,8621.0,290.48,290.78,289.54,289.75,8621.0
2022-09-08 11:10:00,289.65,290.12,289.6,290.0,13500.0,289.65,290.12,289.6,290.0,13500.0
2022-09-08 11:15:00,289.93,289.93,289.39,289.49,1355.0,289.93,289.93,289.39,289.49,1355.0
2022-09-08 11:20:00,289.48,289.71,289.09,289.3,7124.0,289.48,289.71,289.09,289.3,7124.0
2022-09-08 11:25:00,289.17,289.36,288.95,289.36,2427.0,289.17,289.36,288.95,289.36,2427.0
2022-09-08 11:30:00,289.38,289.54,289.31,289.32,1973.0,289.38,289.54,289.31,289.32,1973.0
2022-09-08 11:35:00,289.37,289.53,288.9,289.0,1710.0,289.37,289.53,288.9,289.0,1710.0
2022-09-08 11:40:00,289.03,289.03,288.5,288.67,3867.0,289.03,289.03,288.5,288.67,3867.0
2022-09-08 11:45:00,288.76,289.11,288.73,289.03,4113.0,288.76,289.11,288.73,289.03,4113.0
2022-09-08 11:50:00,288.81,289.02,288.72,288.72,2300.0,288.81,289.02,288.72,288.72,2300.0
2022-09-08 11:55:00,288.78,289.33,288.72,288.9,5500.0,288.78,289.33,288.72,288.9,5500.0
2022-09-08 12:00:00,288.7,288.7,287.2,287.2,17536.0,288.7,288.7,287.2,287.2,17536.0
2022-09-08 12:05:00,287.17,287.19,286.26,286.56,7291.0,287.17,287.19,286.26,286.56,7291.0
2022-09-08 12:10:00,286.34,286.42,285.8,286.21,10548.0,286.34,286.42,285.8,286.21,10548.0
2022-09-08 12:15:00,286.02,286.86,285.99,286.64,5982.0,286.02,286.86,285.99,286.64,5982.0
2022-09-08 12:20:00,286.83,286.83,286.23,286.66,5633.0,286.83,286.83,286.23,286.66,5633.0
2022-09-08 12:25:00,286.63,287.02,286.62,286.92,1500.0,286.63,287.02,286.62,286.92,1500.0
2022-09-08 12:30:00,286.74,287.2,286.55,286.94,8265.0,286.74,287.2,286.55,286.94,8265.0
2022-09-08 12:35:00,286.97,287.58,286.85,287.34,5979.0,286.97,287.58,286.85,287.34,5979.0
2022-09-08 12:40:00,287.53,288.13,287.48,288.13,2533.0,287.53,288.13,287.48,288.13,2533.0
2022-09-08 12:45:00,288.11,288.11,287.62,287.75,5840.0,288.11,288.11,287.62,287.75,5840.0
2022-09-08 12:50:00,287.98,288.03,287.77,288.01,800.0,287.98,288.03,287.77,288.01,800.0
2022-09-08 12:55:00,288.02,288.29,287.69,287.69,2917.0,288.02,288.29,287.69,287.69,2917.0
2022-09-08 13:00:00,287.41,287.56,287.2,287.54,1900.0,287.41,287.56,287.2,287.54,1900.0
2022-09-08 13:05:00,287.46,287.5,287.23,287.5,1600.0,287.46,287.5,287.23,287.5,1600.0
2022-09-08 13:10:00,287.68,288.68,287.68,288.51,3022.0,287.68,288.68,287.68,288.51,3022.0
2022-09-08 13:15:00,288.35,288.78,288.35,288.57,2448.0,288.35,288.78,288.35,288.57,2448.0
2022-09-08 13:20:00,288.52,288.52,288.49,288.5,761.0,288.52,288.52,288.49,288.5,761.0
2022-09-08 13:25:00,288.65,288.74,288.18,288.32,1727.0,288.65,288.74,288.18,288.32,1727.0
2022-09-08 13:30:00,288.5,288.54,288.18,288.18,2070.0,288.5,288.54,288.18,288.18,2070.0
2022-09-08 13:35:00,288.52,288.78,288.47,288.69,1392.0,288.52,288.78,288.47,288.69,1392.0
2022-09-08 13:40:00,288.78,288.86,288.33,288.33,3738.0,288.78,288.86,288.33,288.33,3738.0
2022-09-08 13:45:00,288.17,288.46,288.15,288.4,1100.0,288.17,288.46,288.15,288.4,1100.0
2022-09-08 13:50:00,288.52,288.54,288.28,288.48,5290.0,288.52,288.54,288.28,288.48,5290.0
2022-09-08 13:55:00,288.55,288.55,287.84,288.27,5041.0,288.55,288.55,287.84,288.27,5041.0
2022-09-08 14:00:00,288.5,288.82,288.35,288.81,7127.0,288.5,288.82,288.35,288.81,7127.0
2022-09-08 14:05:00,288.81,288.94,288.5,288.61,3187.0,288.81,288.94,288.5,288.61,3187.0
2022-09-08 14:10:00,288.58,288.8,288.49,288.51,2203.0,288.58,288.8,288.49,288.51,2203.0
2022-09-08 14:15:00,288.44,288.6,288.23,288.56,2014.0,288.44,288.6,288.23,288.56,2014.0
2022-09-08 14:20:00,288.48,288.76,288.43,288.51,1758.0,288.48,288.76,288.43,288.51,1758.0
2022-09-08 14:25:00,288.35,288.74,287.96,288.74,12024.0,288.35,288.74,287.96,288.74,12024.0
2022-09-08 14:30:00,288.71,288.95,288.69,288.71,5042.0,288.71,288.95,288.69,288.71,5042.0
2022-09-08 14:35:00,288.74,288.99,288.61,288.9,1890.0,288.74,288.99,288.61,288.9,1890.0
2022-09-08 14:40:00,288.89,289.03,288.39,288.39,2557.0,288.89,289.03,288.39,288.39,2557.0
2022-09-08 14:45:00,288.54,288.54,288.2,288.42,900.0,288.54,288.54,288.2,288.42,900.0
2022-09-08 14:50:00,288.31,288.66,288.31,288.62,2074.0,288.31,288.66,288.31,288.62,2074.0
2022-09-08 14:55:00,288.48,288.51,287.58,287.85,2176.0,288.48,288.51,287.58,287.85,2176.0
2022-09-08 15:00:00,287.88,288.19,287.75,287.75,3000.0,287.88,288.19,287.75,287.75,3000.0
2022-09-08 15:05:00,288.05,288.24,288.05,288.15,1400.0,288.05,288.24,288.05,288.15,1400.0
2022-09-08 15:10:00,288.04,288.54,288.04,288.42,4620.0,288.04,288.54,288.04,288.42,4620.0
2022-09-08 15:15:00,288.44,288.45,288.15,288.18,2100.0,288.44,288.45,288.15,288.18,2100.0
2022-09-08 15:20:00,288.29,288.48,288.03,288.43,2400.0,288.29,288.48,288.03,288.43,2400.0
2022-09-08 15:25:00,288.62,288.62,288.01,288.01,1800.0,288.62,288.62,288.01,288.01,1800.0
2022-09-08 15:30:00,288.1,288.27,287.98,288.07,1900.0,288.1,288.27,287.98,288.07,1900.0
2022-09-08 15:35:00,287.9,288.09,287.79,287.87,3416.0,287.9,288.09,287.79,287.87,3416.0
2022-09-08 15:40:00,287.93,287.93,287.06,287.23,4840.0,287.93,287.93,287.06,287.23,4840.0
2022-09-08 15:45:00,287.23,287.79,287.19,287.77,6929.0,287.23,287.79,287.19,287.77,6929.0
2022-09-08 15:50:00,287.84,288.47,287.81,288.47,17715.0,287.84,288.47,287.81,288.47,17715.0
2022-09-08 15:55:00,288.37,289.1,288.24,289.02,38948.0,288.37,289.1,288.24,289.02,38948.0
2022-09-09 09:30:00,288.98,289.85,288.29,289.56,25166.0,288.98,289.85,288.29,289.56,25166.0
2022-09-09 09:35:00,289.42,289.42,287.43,287.5,10045.0,289.42,289.42,287.43,287.5,10045.0
2022-09-09 09:40:00,287.67,288.3,287.13,288.14,15332.0,287.67,288.3,287.13,288.14,15332.0
2022-09-09 09:45:00,287.91,288.0,287.2,287.8,7300.0,287.91,288.0,287.2,287.8,7300.0
2022-09-09 09:50:00,287.82,287.99,287.2,287.36,5692.0,287.82,287.99,287.2,287.36,5692.0
2022-09-09 09:55:00,287.44,287.44,286.76,287.12,12303.0,287.44,287.44,286.76,287.12,12303.0
2022-09-09 10:00:00,286.97,288.27,286.51,288.26,7326.0,286.97,288.27,286.51,288.26,7326.0
2022-09-09 10:05:00,288.34,288.43,287.55,287.55,16903.0,288.34,288.43,287.55,287.55,16903.0
2022-09-09 10:10:00,287.5,287.69,286.88,287.44,10359.0,287.5,287.69,286.88,287.44,10359.0
2022-09-09 10:15:00,287.34,288.4,287.34,287.9,7012.0,287.34,288.4,287.34,287.9,7012.0
2022-09-09 10:20:00,287.91,288.39,287.81,288.16,5443.0,287.91,288.39,287.81,288.16,5443.0
2022-09-09 10:25:00,288.17,288.62,287.9,287.99,9134.0,288.17,288.62,287.9,287.99,9134.0
2022-09-09 10:30:00,288.1,289.16,288.08,288.94,5883.0,288.1,289.16,288.08,288.94,5883.0
2022-09-09 10:35:00,288.77,288.87,288.44,288.56,7464.0,288.77,288.87,288.44,288.56,7464.0
2022-09-09 10:40:00,288.63,288.96,288.45,288.61,4900.0,288.63,288.96,288.45,288.61,4900.0
2022-09-09 10:45:00,288.61,288.63,288.13,288.47,3220.0,288.61,288.63,288.13,288.47,3220.0
2022-09-09 10:50:00,288.3,288.78,288.3,288.48,4856.0,288.3,288.78,288.3,288.48,4856.0
2022-09-09 10:55:00,288.54,288.61,288.39,288.44,4150.0,288.54,288.61,288.39,288.44,4150.0
2022-09-09 11:00:00,288.54,288.77,288.11,288.16,5700.0,288.54,288.77,288.11,288.16,5700.0
2022-09-09 11:05:00,288.21,288.33,287.94,288.15,4800.0,288.21,288.33,287.94,288.15,4800.0
2022-09-09 11:10:00,288.05,288.78,288.04,288.23,5751.0,288.05,288.78,288.04,288.23,5751.0
2022-09-09 11:15:00,288.4,288.67,288.4,288.44,5132.0,288.4,288.67,288.4,288.44,5132.0
2022-09-09 11:20:00,288.42,288.79,287.9,288.79,4853.0,288.42,288.79,287.9,288.79,4853.0
2022-09-09 11:25:00,288.74,289.06,288.67,288.71,5044.0,288.74,289.06,288.67,288.71,5044.0
2022-09-09 11:30:00,288.77,288.9,288.57,288.83,6862.0,288.77,288.9,288.57,288.83,6862.0
2022-09-09 11:35:00,289.03,289.08,288.7,289.0,7437.0,289.03,289.08,288.7,289.0,7437.0
2022-09-09 11:40:00,288.93,289.04,288.45,288.6,6939.0,288.93,289.04,288.45,288.6,6939.0
2022-09-09 11:45:00,288.53,288.66,288.28,288.37,4748.0,288.53,288.66,288.28,288.37,4748.0
2022-09-09 11:50:00,288.47,288.47,287.82,287.87,4964.0,288.47,288.47,287.82,287.87,4964.0
2022-09-09 11:55:00,287.89,288.7,287.89,288.38,4697.0,287.89,288.7,287.89,288.38,4697.0
2022-09-09 12:00:00,288.34,288.42,287.62,287.62,3689.0,288.34,288.42,287.62,287.62,3689.0
2022-09-09 12:05:00,287.76,288.38,287.76,288.38,3249.0,287.76,288.38,287.76,288.38,3249.0
2022-09-09 12:10:00,288.39,288.66,288.25,288.59,2276.0,288.39,288.66,288.25,288.59,2276.0
2022-09-09 12:15:00,288.34,288.51,288.31,288.39,4253.0,288.34,288.51,288.31,288.39,4253.0
2022-09-09 12:20:00,288.26,288.56,287.94,287.94,5566.0,288.26,288.56,287.94,287.94,5566.0
2022-09-09 12:25:00,288.13,288.81,288.03,288.57,2807.0,288.13,288.81,288.03,288.57,2807.0
2022-09-09 12:30:00,288.64,289.48,288.47,289.42,5857.0,288.64,289.48,288.47,289.42,5857.0
2022-09-09 12:35:00,289.46,289.48,289.18,289.21,3364.0,289.46,289.48,289.18,289.21,3364.0
2022-09-09 12:40:00,289.19,289.61,289.18,289.6,6564.0,289.19,289.61,289.18,289.6,6564.0
2022-09-09 12:45:00,289.54,289.71,289.27,289.56,5349.0,289.54,289.71,289.27,289.56,5349.0
2022-09-09 12:50:00,289.53,289.96,289.42,289.83,13200.0,289.53,289.96,289.42,289.83,13200.0
2022-09-09 12:55:00,289.9,289.9,289.29,289.54,3636.0,289.9,289.9,289.29,289.54,3636.0
2022-09-09 13:00:00,289.73,289.73,289.17,289.49,3715.0,289.73,289.73,289.17,289.49,3715.0
2022-09-09 13:05:00,289.6,289.75,289.52,289.75,1400.0,289.6,289.75,289.52,289.75,1400.0
2022-09-09 13:10:00,289.69,289.89,289.61,289.78,2050.0,289.69,289.89,289.61,289.78,2050.0
2022-09-09 13:15:00,289.8,290.44,289.8,290.32,41880.0,289.8,290.44,289.8,290.32,41880.0
2022-09-09 13:20:00,290.34,290.5,290.22,290.34,12021.0,290.34,290.5,290.22,290.34,12021.0
2022-09-09 13:25:00,290.41,290.77,290.33,290.53,6694.0,290.41,290.77,290.33,290.53,6694.0
2022-09-09 13:30:00,290.55,290.92,290.54,290.76,3598.0,290.55,290.92,290.54,290.76,3598.0
2022-09-09 13:35:00,290.62,290.82,290.41,290.59,22467.0,290.62,290.82,290.41,290.59,22467.0
2022-09-09 13:40:00,290.61,290.63,290.28,290.5,8166.0,290.61,290.63,290.28,290.5,8166.0
2022-09-09 13:45:00,290.52,290.89,290.52,290.82,5489.0,290.52,290.89,290.52,290.82,5489.0
2022-09-09 13:50:00,290.89,290.92,290.51,290.56,5865.0,290.89,290.92,290.51,290.56,5865.0
2022-09-09 13:55:00,290.6,290.86,290.6,290.65,2902.0,290.6,290.86,290.6,290.65,2902.0
2022-09-09 14:00:00,290.55,290.55,290.21,290.29,12501.0,290.55,290.55,290.21,290.29,12501.0
2022-09-09 14:05:00,290.36,290.84,290.29,290.81,5431.0,290.36,290.84,290.29,290.81,5431.0
2022-09-09 14:10:00,290.73,290.73,290.39,290.46,2450.0,290.73,290.73,290.39,290.46,2450.0
2022-09-09 14:15:00,290.64,290.75,290.52,290.6,2195.0,290.64,290.75,290.52,290.6,2195.0
2022-09-09 14:20:00,290.73,290.79,290.6,290.62,2800.0,290.73,290.79,290.6,290.62,2800.0
2022-09-09 14:25:00,290.5,290.68,290.44,290.54,3500.0,290.5,290.68,290.44,290.54,3500.0
2022-09-09 14:30:00,290.72,291.13,290.72,290.97,11555.0,290.72,291.13,290.72,290.97,11555.0
2022-09-09 14:35:00,290.91,290.96,290.62,290.92,4414.0,290.91,290.96,290.62,290.92,4414.0
2022-09-09 14:40:00,290.82,291.15,290.78,290.96,3200.0,290.82,291.15,290.78,290.96,3200.0
2022-09-09 14:45:00,291.0,291.33,290.98,291.15,7627.0,291.0,291.33,290.98,291.15,7627.0
2022-09-09 14:50:00,291.23,291.54,290.98,291.43,6354.0,291.23,291.54,290.98,291.43,6354.0
2022-09-09 14:55:00,291.44,291.68,291.1,291.25,5272.0,291.44,291.68,291.1,291.25,5272.0
2022-09-09 15:00:00,291.07,291.64,291.07,291.63,19115.0,291.07,291.64,291.07,291.63,19115.0
2022-09-09 15:05:00,291.74,291.78,291.27,291.59,8983.0,291.74,291.78,291.27,291.59,8983.0
2022-09-09 15:10:00,291.63,292.29,291.34,291.86,20322.0,291.63,292.29,291.34,291.86,20322.0
2022-09-09 15:15:00,291.86,291.9,291.5,291.9,8657.0,291.86,291.9,291.5,291.9,8657.0
2022-09-09 15:20:00,291.75,292.12,291.37,292.08,10133.0,291.75,292.12,291.37,292.08,10133.0
2022-09-09 15:25:00,292.2,292.24,291.66,291.86,15025.0,292.2,292.24,291.66,291.86,15025.0
2022-09-09 15:30:00,291.83,292.03,291.64,291.76,8475.0,291.83,292.03,291.64,291.76,8475.0
2022-09-09 15:35:00,291.77,291.89,291.04,291.13,10333.0,291.77,291.89,291.04,291.13,10333.0
2022-09-09 15:40:00,291.13,292.08,291.13,291.96,14170.0,291.13,292.08,291.13,291.96,14170.0
2022-09-09 15:45:00,291.97,292.28,291.87,292.27,17074.0,291.97,292.28,291.87,292.27,17074.0
2022-09-09 15:50:00,292.18,292.93,291.46,292.17,37126.0,292.18,292.93,291.46,292.17,37126.0
2022-09-09 15:55:00,292.07,292.22,291.64,292.13,79464.0,292.07,292.22,291.64,292.13,79464.0
2022-09-12 09:30:00,293.55,294.49,290.05,290.24,31437.0,293.55,294.49,290.05,290.24,31437.0
2022-09-12 09:35:00,290.63,291.88,290.05,291.26,43525.0,290.63,291.88,290.05,291.26,43525.0
2022-09-12 09:40:00,291.21,292.06,290.61,290.73,9200.0,291.21,292.06,290.61,290.73,9200.0
2022-09-12 09:45:00,290.83,291.84,290.82,291.59,3443.0,290.83,291.84,290.82,291.59,3443.0
2022-09-12 09:50:00,291.86,292.0,291.46,291.6,4885.0,291.86,292.0,291.46,291.6,4885.0
2022-09-12 09:55:00,291.59,291.76,290.99,291.35,4104.0,291.59,291.76,290.99,291.35,4104.0
2022-09-12 10:00:00,291.36,292.9,291.3,292.34,14604.0,291.36,292.9,291.3,292.34,14604.0
2022-09-12 10:05:00,292.34,293.62,292.33,293.46,12109.0,292.34,293.62,292.33,293.46,12109.0
2022-09-12 10:10:00,293.48,294.16,293.08,293.96,8288.0,293.48,294.16,293.08,293.96,8288.0
2022-09-12 10:15:00,293.88,294.04,293.27,293.31,4851.0,293.88,294.04,293.27,293.31,4851.0
2022-09-12 10:20:00,293.24,293.86,293.16,293.57,5165.0,293.24,293.86,293.16,293.57,5165.0
2022-09-12 10:25:00,293.69,293.9,293.51,293.87,14594.0,293.69,293.9,293.51,293.87,14594.0
2022-09-12 10:30:00,293.93,294.19,293.64,294.0,7848.0,293.93,294.19,293.64,294.0,7848.0
2022-09-12 10:35:00,293.97,293.97,292.89,293.22,7705.0,293.97,293.97,292.89,293.22,7705.0
2022-09-12 10:40:00,293.3,294.65,293.21,294.55,6458.0,293.3,294.65,293.21,294.55,6458.0
2022-09-12 10:45:00,294.41,295.83,294.4,295.49,13644.0,294.41,295.83,294.4,295.49,13644.0
2022-09-12 10:50:00,295.44,295.92,295.0,295.92,8813.0,295.44,295.92,295.0,295.92,8813.0
2022-09-12 10:55:00,295.91,296.14,295.15,295.46,8713.0,295.91,296.14,295.15,295.46,8713.0
2022-09-12 11:00:00,295.39,295.78,295.35,295.44,6396.0,295.39,295.78,295.35,295.44,6396.0
2022-09-12 11:05:00,295.33,295.51,295.13,295.51,6073.0,295.33,295.51,295.13,295.51,6073.0
2022-09-12 11:10:00,295.59,295.85,295.04,295.44,6742.0,295.59,295.85,295.04,295.44,6742.0
2022-09-12 11:15:00,295.44,295.45,294.56,294.8,8215.0,295.44,295.45,294.56,294.8,8215.0
2022-09-12 11:20:00,294.97,295.0,294.29,294.63,4175.0,294.97,295.0,294.29,294.63,4175.0
2022-09-12 11:25:00,294.69,295.04,294.63,295.02,3678.0,294.69,295.04,294.63,295.02,3678.0
2022-09-12 11:30:00,295.11,295.62,295.11,295.46,3611.0,295.11,295.62,295.11,295.46,3611.0
2022-09-12 11:35:00,295.44,295.45,294.75,295.05,4706.0,295.44,295.45,294.75,295.05,4706.0
2022-09-12 11:40:00,294.96,295.11,294.52,294.74,4925.0,294.96,295.11,294.52,294.74,4925.0
2022-09-12 11:45:00,294.73,294.96,294.6,294.86,3213.0,294.73,294.96,294.6,294.86,3213.0
2022-09-12 11:50:00,294.82,294.96,293.86,294.2,5409.0,294.82,294.96,293.86,294.2,5409.0
2022-09-12 11:55:00,294.0,294.69,293.88,294.48,5632.0,294.0,294.69,293.88,294.48,5632.0
2022-09-12 12:00:00,294.49,294.58,294.07,294.24,4103.0,294.49,294.58,294.07,294.24,4103.0
2022-09-12 12:05:00,294.35,294.46,293.5,293.88,5194.0,294.35,294.46,293.5,293.88,5194.0
2022-09-12 12:10:00,293.76,294.43,293.76,294.31,34852.0,293.76,294.43,293.76,294.31,34852.0
2022-09-12 12:15:00,294.22,294.48,293.55,293.56,20782.0,294.22,294.48,293.55,293.56,20782.0
2022-09-12 12:20:00,293.46,294.48,293.46,294.31,6247.0,293.46,294.48,293.46,294.31,6247.0
2022-09-12 12:25:00,294.14,294.44,294.14,294.15,1600.0,294.14,294.44,294.14,294.15,1600.0
2022-09-12 12:30:00,294.35,294.53,294.25,294.53,3714.0,294.35,294.53,294.25,294.53,3714.0
2022-09-12 12:35:00,294.45,294.45,294.04,294.32,4228.0,294.45,294.45,294.04,294.32,4228.0
2022-09-12 12:40:00,294.37,294.44,294.14,294.33,2100.0,294.37,294.44,294.14,294.33,2100.0
2022-09-12 12:45:00,294.43,294.46,293.94,294.06,4872.0,294.43,294.46,293.94,294.06,4872.0
2022-09-12 12:50:00,294.01,294.13,293.77,294.03,3876.0,294.01,294.13,293.77,294.03,3876.0
2022-09-12 12:55:00,294.12,294.32,293.94,294.32,5050.0,294.12,294.32,293.94,294.32,5050.0
2022-09-12 13:00:00,294.38,294.38,293.68,293.97,5356.0,294.38,294.38,293.68,293.97,5356.0
2022-09-12 13:05:00,293.89,293.98,293.82,293.92,2114.0,293.89,293.98,293.82,293.92,2114.0
2022-09-12 13:10:00,293.98,294.17,293.8,294.03,2864.0,293.98,294.17,293.8,294.03,2864.0
2022-09-12 13:15:00,294.09,294.09,293.61,293.73,3953.0,294.09,294.09,293.61,293.73,3953.0
2022-09-12 13:20:00,293.87,294.27,293.74,294.23,3356.0,293.87,294.27,293.74,294.23,3356.0
2022-09-12 13:25:00,294.15,294.5,294.15,294.27,5431.0,294.15,294.5,294.15,294.27,5431.0
2022-09-12 13:30:00,294.38,294.44,294.08,294.11,3639.0,294.38,294.44,294.08,294.11,3639.0
2022-09-12 13:35:00,294.15,294.15,293.93,294.14,1440.0,294.15,294.15,293.93,294.14,1440.0
2022-09-12 13:40:00,294.18,295.11,294.13,294.99,16029.0,294.18,295.11,294.13,294.99,16029.0
2022-09-12 13:45:00,294.86,294.96,294.61,294.63,8279.0,294.86,294.96,294.61,294.63,8279.0
2022-09-12 13:50:00,294.6,294.77,294.5,294.52,3100.0,294.6,294.77,294.5,294.52,3100.0
2022-09-12 13:55:00,294.19,294.33,294.02,294.1,6587.0,294.19,294.33,294.02,294.1,6587.0
2022-09-12 14:00:00,294.0,294.19,293.78,294.1,4636.0,294.0,294.19,293.78,294.1,4636.0
2022-09-12 14:05:00,294.19,294.19,294.01,294.15,1400.0,294.19,294.19,294.01,294.15,1400.0
2022-09-12 14:10:00,293.93,294.25,293.92,294.25,4416.0,293.93,294.25,293.92,294.25,4416.0
2022-09-12 14:15:00,294.2,294.3,293.67,294.03,3186.0,294.2,294.3,293.67,294.03,3186.0
2022-09-12 14:20:00,294.3,294.58,293.79,294.0,3422.0,294.3,294.58,293.79,294.0,3422.0
2022-09-12 14:25:00,293.96,294.04,293.81,293.91,3661.0,293.96,294.04,293.81,293.91,3661.0
2022-09-12 14:30:00,293.72,293.85,293.25,293.48,3500.0,293.72,293.85,293.25,293.48,3500.0
2022-09-12 14:35:00,293.45,293.55,293.12,293.12,6094.0,293.45,293.55,293.12,293.12,6094.0
2022-09-12 14:40:00,293.23,293.62,293.23,293.62,3601.0,293.23,293.62,293.23,293.62,3601.0
2022-09-12 14:45:00,293.57,293.86,293.57,293.72,3306.0,293.57,293.86,293.57,293.72,3306.0
2022-09-12 14:50:00,293.85,293.85,293.59,293.59,3117.0,293.85,293.85,293.59,293.59,3117.0
2022-09-12 14:55:00,293.49,293.73,293.42,293.42,2850.0,293.49,293.73,293.42,293.42,2850.0
2022-09-12 15:00:00,293.3,293.39,293.07,293.19,9963.0,293.3,293.39,293.07,293.19,9963.0
2022-09-12 15:05:00,293.19,293.73,293.13,293.56,4863.0,293.19,293.73,293.13,293.56,4863.0
2022-09-12 15:10:00,293.5,293.6,293.2,293.26,5150.0,293.5,293.6,293.2,293.26,5150.0
2022-09-12 15:15:00,293.21,293.36,293.07,293.36,7700.0,293.21,293.36,293.07,293.36,7700.0
2022-09-12 15:20:00,293.43,293.54,293.0,293.03,8988.0,293.43,293.54,293.0,293.03,8988.0
2022-09-12 15:25:00,293.0,293.21,292.87,293.1,8888.0,293.0,293.21,292.87,293.1,8888.0
2022-09-12 15:30:00,293.13,293.22,292.49,292.5,12103.0,293.13,293.22,292.49,292.5,12103.0
2022-09-12 15:35:00,292.41,292.61,292.0,292.21,16749.0,292.41,292.61,292.0,292.21,16749.0
2022-09-12 15:40:00,292.22,293.06,292.13,292.99,9718.0,292.22,293.06,292.13,292.99,9718.0
2022-09-12 15:45:00,292.93,292.99,292.57,292.86,10745.0,292.93,292.99,292.57,292.86,10745.0
2022-09-12 15:50:00,292.92,293.14,292.75,292.96,24964.0,292.92,293.14,292.75,292.96,24964.0
2022-09-12 15:55:00,292.96,293.62,292.91,293.53,63489.0,292.96,293.62,292.91,293.53,63489.0
2022-09-13 09:30:00,291.2,292.95,290.55,291.92,26436.0,291.2,292.95,290.55,291.92,26436.0
2022-09-13 09:35:00,291.71,291.72,288.52,288.87,25530.0,291.71,291.72,288.52,288.87,25530.0
2022-09-13 09:40:00,288.52,289.02,286.37,287.13,12234.0,288.52,289.02,286.37,287.13,12234.0
2022-09-13 09:45:00,286.96,287.51,285.71,287.05,13907.0,286.96,287.51,285.71,287.05,13907.0
2022-09-13 09:50:00,287.36,287.48,286.31,286.64,8021.0,287.36,287.48,286.31,286.64,8021.0
2022-09-13 09:55:00,286.87,286.94,285.76,286.59,7715.0,286.87,286.94,285.76,286.59,7715.0
2022-09-13 10:00:00,286.11,286.11,284.67,285.42,7340.0,286.11,286.11,284.67,285.42,7340.0
2022-09-13 10:05:00,285.15,286.08,285.15,285.68,4702.0,285.15,286.08,285.15,285.68,4702.0
2022-09-13 10:10:00,285.96,286.57,285.02,286.42,5728.0,285.96,286.57,285.02,286.42,5728.0
2022-09-13 10:15:00,286.36,286.43,285.91,286.06,3331.0,286.36,286.43,285.91,286.06,3331.0
2022-09-13 10:20:00,286.24,287.16,286.18,287.0,3582.0,286.24,287.16,286.18,287.0,3582.0
2022-09-13 10:25:00,287.0,287.02,286.12,286.43,3762.0,287.0,287.02,286.12,286.43,3762.0
2022-09-13 10:30:00,286.32,286.32,285.4,285.96,5194.0,286.32,286.32,285.4,285.96,5194.0
2022-09-13 10:35:00,285.84,285.94,285.39,285.76,4207.0,285.84,285.94,285.39,285.76,4207.0
2022-09-13 10:40:00,285.79,286.1,285.58,285.89,2619.0,285.79,286.1,285.58,285.89,2619.0
2022-09-13 10:45:00,286.0,286.52,285.94,286.21,1972.0,286.0,286.52,285.94,286.21,1972.0
2022-09-13 10:50:00,285.82,285.87,285.45,285.62,3110.0,285.82,285.87,285.45,285.62,3110.0
2022-09-13 10:55:00,285.57,286.34,285.49,285.53,10841.0,285.57,286.34,285.49,285.53,10841.0
2022-09-13 11:00:00,285.49,285.8,285.19,285.2,2848.0,285.49,285.8,285.19,285.2,2848.0
2022-09-13 11:05:00,285.18,285.66,285.06,285.66,2820.0,285.18,285.66,285.06,285.66,2820.0
2022-09-13 11:10:00,285.6,285.73,285.4,285.54,1700.0,285.6,285.73,285.4,285.54,1700.0
2022-09-13 11:15:00,285.38,285.74,285.2,285.45,2665.0,285.38,285.74,285.2,285.45,2665.0
2022-09-13 11:20:00,285.39,285.44,285.05,285.05,1668.0,285.39,285.44,285.05,285.05,1668.0
2022-09-13 11:25:00,285.0,285.31,284.69,285.08,4199.0,285.0,285.31,284.69,285.08,4199.0
2022-09-13 11:30:00,284.74,285.66,284.63,285.63,5123.0,284.74,285.66,284.63,285.63,5123.0
2022-09-13 11:35:00,285.71,286.26,285.56,286.26,1050.0,285.71,286.26,285.56,286.26,1050.0
2022-09-13 11:40:00,286.01,286.09,285.57,285.7,1644.0,286.01,286.09,285.57,285.7,1644.0
2022-09-13 11:45:00,286.0,286.26,285.84,285.84,1403.0,286.0,286.26,285.84,285.84,1403.0
2022-09-13 11:50:00,285.76,285.77,285.52,285.61,1900.0,285.76,285.77,285.52,285.61,1900.0
2022-09-13 11:55:00,285.58,285.58,285.01,285.01,2200.0,285.58,285.58,285.01,285.01,2200.0
2022-09-13 12:00:00,285.25,286.05,285.16,286.05,1650.0,285.25,286.05,285.16,286.05,1650.0
2022-09-13 12:05:00,285.97,286.17,285.89,286.17,2379.0,285.97,286.17,285.89,286.17,2379.0
2022-09-13 12:10:00,286.42,286.73,286.26,286.71,4100.0,286.42,286.73,286.26,286.71,4100.0
2022-09-13 12:15:00,286.55,286.63,286.32,286.55,3400.0,286.55,286.63,286.32,286.55,3400.0
2022-09-13 12:20:00,286.66,286.66,285.84,285.84,4436.0,286.66,286.66,285.84,285.84,4436.0
2022-09-13 12:25:00,285.7,286.09,285.7,286.0,2539.0,285.7,286.09,285.7,286.0,2539.0
2022-09-13 12:30:00,285.87,285.99,285.57,285.99,4548.0,285.87,285.99,285.57,285.99,4548.0
2022-09-13 12:35:00,286.16,286.41,286.02,286.29,2317.0,286.16,286.41,286.02,286.29,2317.0
2022-09-13 12:40:00,286.12,286.12,285.65,285.7,1350.0,286.12,286.12,285.65,285.7,1350.0
2022-09-13 12:45:00,285.62,285.79,285.51,285.79,1700.0,285.62,285.79,285.51,285.79,1700.0
2022-09-13 12:50:00,285.75,286.01,285.59,285.94,4369.0,285.75,286.01,285.59,285.94,4369.0
2022-09-13 12:55:00,286.01,286.2,285.9,285.96,2266.0,286.01,286.2,285.9,285.96,2266.0
2022-09-13 13:00:00,286.17,286.66,286.03,286.56,2900.0,286.17,286.66,286.03,286.56,2900.0
2022-09-13 13:05:00,286.55,286.85,286.55,286.77,2373.0,286.55,286.85,286.55,286.77,2373.0
2022-09-13 13:10:00,286.63,286.82,286.61,286.66,1815.0,286.63,286.82,286.61,286.66,1815.0
2022-09-13 13:15:00,286.63,286.92,286.42,286.5,2114.0,286.63,286.92,286.42,286.5,2114.0
2022-09-13 13:20:00,286.41,286.76,286.41,286.65,1400.0,286.41,286.76,286.41,286.65,1400.0
2022-09-13 13:25:00,286.89,286.89,286.72,286.72,1105.0,286.89,286.89,286.72,286.72,1105.0
2022-09-13 13:30:00,286.63,287.31,286.62,286.63,6656.0,286.63,287.31,286.62,286.63,6656.0
2022-09-13 13:35:00,286.9,286.94,286.19,286.21,2900.0,286.9,286.94,286.19,286.21,2900.0
2022-09-13 13:40:00,286.26,286.26,285.8,285.9,2955.0,286.26,286.26,285.8,285.9,2955.0
2022-09-13 13:45:00,285.8,286.08,285.69,286.08,2543.0,285.8,286.08,285.69,286.08,2543.0
2022-09-13 13:50:00,286.14,286.19,285.53,285.53,2800.0,286.14,286.19,285.53,285.53,2800.0
2022-09-13 13:55:00,285.66,285.77,285.45,285.59,2241.0,285.66,285.77,285.45,285.59,2241.0
2022-09-13 14:00:00,285.53,285.53,284.78,284.97,3250.0,285.53,285.53,284.78,284.97,3250.0
2022-09-13 14:05:00,284.86,285.04,284.56,284.85,4080.0,284.86,285.04,284.56,284.85,4080.0
2022-09-13 14:10:00,284.85,285.14,284.61,285.12,5892.0,284.85,285.14,284.61,285.12,5892.0
2022-09-13 14:15:00,285.12,285.18,284.66,284.82,3815.0,285.12,285.18,284.66,284.82,3815.0
2022-09-13 14:20:00,284.68,284.85,284.19,284.19,2749.0,284.68,284.85,284.19,284.19,2749.0
2022-09-13 14:25:00,284.18,284.33,283.9,284.03,4905.0,284.18,284.33,283.9,284.03,4905.0
2022-09-13 14:30:00,284.04,284.14,283.86,284.11,1969.0,284.04,284.14,283.86,284.11,1969.0
2022-09-13 14:35:00,284.09,284.3,284.0,284.04,2500.0,284.09,284.3,284.0,284.04,2500.0
2022-09-13 14:40:00,284.02,284.09,283.97,283.97,1734.0,284.02,284.09,283.97,283.97,1734.0
2022-09-13 14:45:00,283.98,284.14,283.82,283.87,2692.0,283.98,284.14,283.82,283.87,2692.0
2022-09-13 14:50:00,283.82,283.82,283.05,283.28,8138.0,283.82,283.82,283.05,283.28,8138.0
2022-09-13 14:55:00,283.36,283.63,283.08,283.4,10565.0,283.36,283.63,283.08,283.4,10565.0
2022-09-13 15:00:00,283.42,283.52,283.16,283.26,3090.0,283.42,283.52,283.16,283.26,3090.0
2022-09-13 15:05:00,283.21,283.38,283.2,283.28,3434.0,283.21,283.38,283.2,283.28,3434.0
2022-09-13 15:10:00,283.4,283.48,282.51,282.6,4607.0,283.4,283.48,282.51,282.6,4607.0
2022-09-13 15:15:00,282.52,282.71,282.25,282.49,3586.0,282.52,282.71,282.25,282.49,3586.0
2022-09-13 15:20:00,282.54,282.64,282.31,282.45,8288.0,282.54,282.64,282.31,282.45,8288.0
2022-09-13 15:25:00,282.48,282.6,282.27,282.28,4750.0,282.48,282.6,282.27,282.28,4750.0
2022-09-13 15:30:00,282.25,282.29,281.2,281.34,8552.0,282.25,282.29,281.2,281.34,8552.0
2022-09-13 15:35:00,281.32,281.51,280.61,281.38,10599.0,281.32,281.51,280.61,281.38,10599.0
2022-09-13 15:40:00,281.32,281.4,280.44,280.77,9507.0,281.32,281.4,280.44,280.77,9507.0
2022-09-13 15:45:00,280.78,280.9,280.19,280.81,13697.0,280.78,280.9,280.19,280.81,13697.0
2022-09-13 15:50:00,280.74,280.81,280.2,280.55,26353.0,280.74,280.81,280.2,280.55,26353.0
2022-09-13 15:55:00,280.51,281.04,280.02,280.68,81308.0,280.51,281.04,280.02,280.68,81308.0
2022-09-14 09:30:00,281.8,282.88,280.07,280.61,26487.0,281.8,282.88,280.07,280.61,26487.0
2022-09-14 09:35:00,280.2,281.25,279.67,281.06,21419.0,280.2,281.25,279.67,281.06,21419.0
2022-09-14 09:40:00,280.81,281.31,280.78,281.2,11950.0,280.81,281.31,280.78,281.2,11950.0
2022-09-14 09:45:00,281.36,281.89,281.05,281.67,3333.0,281.36,281.89,281.05,281.67,3333.0
2022-09-14 09:50:00,281.36,282.43,281.13,281.73,11119.0,281.36,282.43,281.13,281.73,11119.0
2022-09-14 09:55:00,282.0,283.65,282.0,283.49,4593.0,282.0,283.65,282.0,283.49,4593.0
2022-09-14 10:00:00,283.69,284.04,283.23,283.61,8388.0,283.69,284.04,283.23,283.61,8388.0
2022-09-14 10:05:00,283.33,284.81,283.12,284.68,9069.0,283.33,284.81,283.12,284.68,9069.0
2022-09-14 10:10:00,284.71,285.39,284.71,285.12,5104.0,284.71,285.39,284.71,285.12,5104.0
2022-09-14 10:15:00,284.94,285.08,284.28,284.53,3727.0,284.94,285.08,284.28,284.53,3727.0
2022-09-14 10:20:00,284.75,284.93,283.85,284.63,4652.0,284.75,284.93,283.85,284.63,4652.0
2022-09-14 10:25:00,284.63,284.67,283.71,283.71,2920.0,284.63,284.67,283.71,283.71,2920.0
2022-09-14 10:30:00,283.58,284.35,283.14,284.24,3910.0,283.58,284.35,283.14,284.24,3910.0
2022-09-14 10:35:00,284.1,284.71,283.74,284.38,2800.0,284.1,284.71,283.74,284.38,2800.0
2022-09-14 10:40:00,284.49,285.21,284.27,285.07,4400.0,284.49,285.21,284.27,285.07,4400.0
2022-09-14 10:45:00,285.02,285.02,284.5,284.82,2600.0,285.02,285.02,284.5,284.82,2600.0
2022-09-14 10:50:00,285.11,285.11,284.13,284.92,11515.0,285.11,285.11,284.13,284.92,11515.0
2022-09-14 10:55:00,284.83,285.2,284.32,284.79,8600.0,284.83,285.2,284.32,284.79,8600.0
2022-09-14 11:00:00,284.86,284.87,284.06,284.58,11339.0,284.86,284.87,284.06,284.58,11339.0
2022-09-14 11:05:00,284.41,285.0,284.11,284.68,4694.0,284.41,285.0,284.11,284.68,4694.0
2022-09-14 11:10:00,284.78,285.3,284.78,284.86,3529.0,284.78,285.3,284.78,284.86,3529.0
2022-09-14 11:15:00,284.93,285.12,284.64,284.73,4201.0,284.93,285.12,284.64,284.73,4201.0
2022-09-14 11:20:00,284.61,284.97,284.14,284.97,4000.0,284.61,284.97,284.14,284.97,4000.0
2022-09-14 11:25:00,284.94,284.94,284.11,284.46,6900.0,284.94,284.94,284.11,284.46,6900.0
2022-09-14 11:30:00,284.62,285.29,284.62,285.06,3409.0,284.62,285.29,284.62,285.06,3409.0
2022-09-14 11:35:00,285.06,285.78,285.01,285.53,5015.0,285.06,285.78,285.01,285.53,5015.0
2022-09-14 11:40:00,285.67,286.24,285.66,285.96,4987.0,285.67,286.24,285.66,285.96,4987.0
2022-09-14 11:45:00,285.96,286.4,285.82,286.06,2633.0,285.96,286.4,285.82,286.06,2633.0
2022-09-14 11:50:00,286.05,286.39,285.77,286.35,3000.0,286.05,286.39,285.77,286.35,3000.0
2022-09-14 11:55:00,286.47,286.77,286.34,286.55,6520.0,286.47,286.77,286.34,286.55,6520.0
2022-09-14 12:00:00,286.48,286.78,286.06,286.07,1314.0,286.48,286.78,286.06,286.07,1314.0
2022-09-14 12:05:00,286.07,286.77,286.06,286.5,11879.0,286.07,286.77,286.06,286.5,11879.0
2022-09-14 12:10:00,286.5,286.67,286.29,286.67,7562.0,286.5,286.67,286.29,286.67,7562.0
2022-09-14 12:15:00,286.76,286.84,286.44,286.52,4614.0,286.76,286.84,286.44,286.52,4614.0
2022-09-14 12:20:00,286.61,286.93,286.43,286.75,2781.0,286.61,286.93,286.43,286.75,2781.0
2022-09-14 12:25:00,286.83,286.83,286.31,286.62,3802.0,286.83,286.83,286.31,286.62,3802.0
2022-09-14 12:30:00,286.53,286.77,286.45,286.46,2696.0,286.53,286.77,286.45,286.46,2696.0
2022-09-14 12:35:00,286.42,287.08,286.35,287.08,6262.0,286.42,287.08,286.35,287.08,6262.0
2022-09-14 12:40:00,286.89,287.29,286.89,287.1,3224.0,286.89,287.29,286.89,287.1,3224.0
2022-09-14 12:45:00,286.81,286.81,285.83,285.94,6612.0,286.81,286.81,285.83,285.94,6612.0
2022-09-14 12:50:00,285.79,285.94,285.41,285.8,3946.0,285.79,285.94,285.41,285.8,3946.0
2022-09-14 12:55:00,285.67,285.67,285.36,285.48,1918.0,285.67,285.67,285.36,285.48,1918.0
2022-09-14 13:00:00,285.52,285.65,284.99,285.18,2000.0,285.52,285.65,284.99,285.18,2000.0
2022-09-14 13:05:00,285.0,285.21,284.95,285.19,2204.0,285.0,285.21,284.95,285.19,2204.0
2022-09-14 13:10:00,285.04,285.06,284.96,284.96,1447.0,285.04,285.06,284.96,284.96,1447.0
2022-09-14 13:15:00,284.92,284.99,284.51,284.55,2675.0,284.92,284.99,284.51,284.55,2675.0
2022-09-14 13:20:00,284.59,284.6,284.26,284.31,2691.0,284.59,284.6,284.26,284.31,2691.0
2022-09-14 13:25:00,284.3,284.3,284.01,284.28,3497.0,284.3,284.3,284.01,284.28,3497.0
2022-09-14 13:30:00,284.31,284.31,283.95,284.18,1293.0,284.31,284.31,283.95,284.18,1293.0
2022-09-14 13:35:00,284.1,284.11,283.64,283.86,1453.0,284.1,284.11,283.64,283.86,1453.0
2022-09-14 13:40:00,283.82,283.84,283.62,283.64,2334.0,283.82,283.84,283.62,283.64,2334.0
2022-09-14 13:45:00,283.65,283.68,282.48,282.73,5031.0,283.65,283.68,282.48,282.73,5031.0
2022-09-14 13:50:00,282.69,283.36,282.65,283.01,7773.0,282.69,283.36,282.65,283.01,7773.0
2022-09-14 13:55:00,282.95,282.99,282.68,282.78,5045.0,282.95,282.99,282.68,282.78,5045.0
2022-09-14 14:00:00,282.78,282.81,282.39,282.4,4913.0,282.78,282.81,282.39,282.4,4913.0
2022-09-14 14:05:00,282.47,282.7,282.39,282.7,4790.0,282.47,282.7,282.39,282.7,4790.0
2022-09-14 14:10:00,282.78,282.95,282.5,282.95,4476.0,282.78,282.95,282.5,282.95,4476.0
2022-09-14 14:15:00,282.96,282.96,282.48,282.88,2389.0,282.96,282.96,282.48,282.88,2389.0
2022-09-14 14:20:00,282.94,283.19,282.91,283.19,1229.0,282.94,283.19,282.91,283.19,1229.0
2022-09-14 14:25:00,283.08,283.55,283.07,283.55,2000.0,283.08,283.55,283.07,283.55,2000.0
2022-09-14 14:30:00,283.47,283.74,283.47,283.67,1757.0,283.47,283.74,283.47,283.67,1757.0
2022-09-14 14:35:00,283.67,283.82,283.59,283.72,3360.0,283.67,283.82,283.59,283.72,3360.0
2022-09-14 14:40:00,283.68,283.95,283.41,283.43,5633.0,283.68,283.95,283.41,283.43,5633.0
2022-09-14 14:45:00,283.37,283.56,283.27,283.38,3100.0,283.37,283.56,283.27,283.38,3100.0
2022-09-14 14:50:00,283.46,283.64,283.06,283.24,4900.0,283.46,283.64,283.06,283.24,4900.0
2022-09-14 14:55:00,283.31,283.31,282.86,283.09,2025.0,283.31,283.31,282.86,283.09,2025.0
2022-09-14 15:00:00,283.04,283.21,282.73,282.83,5950.0,283.04,283.21,282.73,282.83,5950.0
2022-09-14 15:05:00,283.18,283.3,282.95,283.3,5178.0,283.18,283.3,282.95,283.3,5178.0
2022-09-14 15:10:00,283.34,283.34,282.6,282.6,4272.0,283.34,283.34,282.6,282.6,4272.0
2022-09-14 15:15:00,282.51,282.57,281.93,282.4,5901.0,282.51,282.57,281.93,282.4,5901.0
2022-09-14 15:20:00,282.49,282.84,282.4,282.54,4498.0,282.49,282.84,282.4,282.54,4498.0
2022-09-14 15:25:00,282.61,282.64,282.16,282.42,9168.0,282.61,282.64,282.16,282.42,9168.0
2022-09-14 15:30:00,282.52,282.97,282.38,282.92,13991.0,282.52,282.97,282.38,282.92,13991.0
2022-09-14 15:35:00,282.81,283.01,282.6,282.81,6227.0,282.81,283.01,282.6,282.81,6227.0
2022-09-14 15:40:00,282.72,283.3,282.72,283.13,4383.0,282.72,283.3,282.72,283.13,4383.0
2022-09-14 15:45:00,283.09,283.76,282.85,283.6,8789.0,283.09,283.76,282.85,283.6,8789.0
2022-09-14 15:50:00,283.82,284.72,283.81,284.6,17495.0,283.82,284.72,283.81,284.6,17495.0
2022-09-14 15:55:00,284.48,285.11,284.35,284.94,53697.0,284.48,285.11,284.35,284.94,53697.0
2022-09-15 09:30:00,285.91,286.05,285.01,285.22,16750.0,285.91,286.05,285.01,285.22,16750.0
2022-09-15 09:35:00,285.33,285.42,283.17,283.25,2500.0,285.33,285.42,283.17,283.25,2500.0
2022-09-15 09:40:00,283.07,284.01,282.86,283.0,4099.0,283.07,284.01,282.86,283.0,4099.0
2022-09-15 09:45:00,282.84,282.85,282.04,282.31,3274.0,282.84,282.85,282.04,282.31,3274.0
2022-09-15 09:50:00,282.04,282.99,282.04,282.99,2500.0,282.04,282.99,282.04,282.99,2500.0
2022-09-15 09:55:00,282.62,283.42,282.62,283.42,2284.0,282.62,283.42,282.62,283.42,2284.0
2022-09-15 10:00:00,283.49,283.81,283.34,283.47,3032.0,283.49,283.81,283.34,283.47,3032.0
2022-09-15 10:05:00,283.59,284.07,283.51,283.98,3747.0,283.59,284.07,283.51,283.98,3747.0
2022-09-15 10:10:00,283.7,284.09,283.38,284.09,2440.0,283.7,284.09,283.38,284.09,2440.0
2022-09-15 10:15:00,284.06,284.06,283.4,283.9,4630.0,284.06,284.06,283.4,283.9,4630.0
2022-09-15 10:20:00,283.66,284.06,283.46,283.52,3860.0,283.66,284.06,283.46,283.52,3860.0
2022-09-15 10:25:00,283.89,284.06,283.15,283.37,6420.0,283.89,284.06,283.15,283.37,6420.0
2022-09-15 10:30:00,283.2,283.77,283.15,283.46,2811.0,283.2,283.77,283.15,283.46,2811.0
2022-09-15 10:35:00,283.71,283.77,282.82,282.82,2396.0,283.71,283.77,282.82,282.82,2396.0
2022-09-15 10:40:00,283.09,283.34,282.65,283.0,1640.0,283.09,283.34,282.65,283.0,1640.0
2022-09-15 10:45:00,283.0,283.36,282.92,283.03,5328.0,283.0,283.36,282.92,283.03,5328.0
2022-09-15 10:50:00,282.82,283.07,282.53,282.78,3583.0,282.82,283.07,282.53,282.78,3583.0
2022-09-15 10:55:00,282.66,283.26,282.54,283.17,3022.0,282.66,283.26,282.54,283.17,3022.0
2022-09-15 11:00:00,283.16,283.53,282.72,283.53,3185.0,283.16,283.53,282.72,283.53,3185.0
2022-09-15 11:05:00,283.52,284.04,283.35,283.81,3703.0,283.52,284.04,283.35,283.81,3703.0
2022-09-15 11:10:00,283.95,284.49,283.84,284.02,4400.0,283.95,284.49,283.84,284.02,4400.0
2022-09-15 11:15:00,284.06,284.07,283.51,283.72,2150.0,284.06,284.07,283.51,283.72,2150.0
2022-09-15 11:20:00,283.55,284.32,283.27,284.06,6501.0,283.55,284.32,283.27,284.06,6501.0
2022-09-15 11:25:00,283.86,284.41,283.86,284.41,3200.0,283.86,284.41,283.86,284.41,3200.0
2022-09-15 11:30:00,284.43,284.43,283.89,283.93,2454.0,284.43,284.43,283.89,283.93,2454.0
2022-09-15 11:35:00,284.0,284.48,284.0,284.31,1803.0,284.0,284.48,284.0,284.31,1803.0
2022-09-15 11:40:00,284.45,284.62,284.34,284.41,1225.0,284.45,284.62,284.34,284.41,1225.0
2022-09-15 11:45:00,284.57,284.79,284.49,284.62,2783.0,284.57,284.79,284.49,284.62,2783.0
2022-09-15 11:50:00,284.45,284.5,283.88,283.88,1600.0,284.45,284.5,283.88,283.88,1600.0
2022-09-15 11:55:00,284.0,284.4,283.76,284.4,1091.0,284.0,284.4,283.76,284.4,1091.0
2022-09-15 12:00:00,284.28,284.31,283.95,284.13,3708.0,284.28,284.31,283.95,284.13,3708.0
2022-09-15 12:05:00,284.07,284.45,284.03,284.45,3857.0,284.07,284.45,284.03,284.45,3857.0
2022-09-15 12:10:00,284.42,284.59,284.33,284.54,8446.0,284.42,284.59,284.33,284.54,8446.0
2022-09-15 12:15:00,284.5,284.9,284.17,284.76,5068.0,284.5,284.9,284.17,284.76,5068.0
2022-09-15 12:20:00,284.69,284.69,284.52,284.64,700.0,284.69,284.69,284.52,284.64,700.0
2022-09-15 12:25:00,284.69,285.05,284.69,284.94,4301.0,284.69,285.05,284.69,284.94,4301.0
2022-09-15 12:30:00,285.21,285.69,285.15,285.69,1725.0,285.21,285.69,285.15,285.69,1725.0
2022-09-15 12:35:00,285.78,285.78,285.59,285.65,1700.0,285.78,285.78,285.59,285.65,1700.0
2022-09-15 12:40:00,285.61,285.98,285.6,285.87,1901.0,285.61,285.98,285.6,285.87,1901.0
2022-09-15 12:45:00,285.94,286.0,285.57,285.78,1300.0,285.94,286.0,285.57,285.78,1300.0
2022-09-15 12:50:00,285.86,286.0,285.79,285.79,1855.0,285.86,286.0,285.79,285.79,1855.0
2022-09-15 12:55:00,285.83,286.04,285.65,286.04,1120.0,285.83,286.04,285.65,286.04,1120.0
2022-09-15 13:00:00,286.13,287.18,286.13,287.01,9644.0,286.13,287.18,286.13,287.01,9644.0
2022-09-15 13:05:00,286.99,287.48,286.99,287.36,1900.0,286.99,287.48,286.99,287.36,1900.0
2022-09-15 13:10:00,287.29,287.45,287.29,287.41,1000.0,287.29,287.45,287.29,287.41,1000.0
2022-09-15 13:15:00,287.43,287.88,287.43,287.87,2434.0,287.43,287.88,287.43,287.87,2434.0
2022-09-15 13:20:00,287.87,287.88,287.58,287.61,1412.0,287.87,287.88,287.58,287.61,1412.0
2022-09-15 13:25:00,287.21,287.5,287.04,287.06,4805.0,287.21,287.5,287.04,287.06,4805.0
2022-09-15 13:30:00,287.08,287.26,286.97,287.15,1753.0,287.08,287.26,286.97,287.15,1753.0
2022-09-15 13:35:00,286.88,287.04,286.86,286.99,2704.0,286.88,287.04,286.86,286.99,2704.0
2022-09-15 13:40:00,287.19,287.44,287.04,287.18,2013.0,287.19,287.44,287.04,287.18,2013.0
2022-09-15 13:45:00,287.2,287.22,287.05,287.05,742.0,287.2,287.22,287.05,287.05,742.0
2022-09-15 13:50:00,287.28,287.28,287.07,287.14,1500.0,287.28,287.28,287.07,287.14,1500.0
2022-09-15 13:55:00,287.08,287.15,286.99,287.14,1000.0,287.08,287.15,286.99,287.14,1000.0
2022-09-15 14:00:00,287.11,287.44,286.42,286.81,5363.0,287.11,287.44,286.42,286.81,5363.0
2022-09-15 14:05:00,286.75,286.84,286.55,286.78,5446.0,286.75,286.84,286.55,286.78,5446.0
2022-09-15 14:10:00,286.77,287.18,286.66,287.04,3283.0,286.77,287.18,286.66,287.04,3283.0
2022-09-15 14:15:00,286.98,287.35,286.93,287.35,2808.0,286.98,287.35,286.93,287.35,2808.0
2022-09-15 14:20:00,287.43,287.43,287.13,287.32,1659.0,287.43,287.43,287.13,287.32,1659.0
2022-09-15 14:25:00,287.35,287.56,287.3,287.49,3700.0,287.35,287.56,287.3,287.49,3700.0
2022-09-15 14:30:00,287.53,287.82,287.44,287.77,6304.0,287.53,287.82,287.44,287.77,6304.0
2022-09-15 14:35:00,287.74,287.96,287.73,287.84,2000.0,287.74,287.96,287.73,287.84,2000.0
2022-09-15 14:40:00,287.82,287.89,287.64,287.76,7716.0,287.82,287.89,287.64,287.76,7716.0
2022-09-15 14:45:00,287.78,287.86,287.31,287.31,7253.0,287.78,287.86,287.31,287.31,7253.0
2022-09-15 14:50:00,287.2,287.61,287.16,287.61,4769.0,287.2,287.61,287.16,287.61,4769.0
2022-09-15 14:55:00,287.65,287.65,287.16,287.37,3770.0,287.65,287.65,287.16,287.37,3770.0
2022-09-15 15:00:00,287.41,287.59,287.18,287.59,7198.0,287.41,287.59,287.18,287.59,7198.0
2022-09-15 15:05:00,287.65,287.87,287.36,287.87,5360.0,287.65,287.87,287.36,287.87,5360.0
2022-09-15 15:10:00,287.83,287.89,287.37,287.41,10964.0,287.83,287.89,287.37,287.41,10964.0
2022-09-15 15:15:00,287.43,287.65,286.94,286.94,7686.0,287.43,287.65,286.94,286.94,7686.0
2022-09-15 15:20:00,286.85,287.3,286.85,287.25,6618.0,286.85,287.3,286.85,287.25,6618.0
2022-09-15 15:25:00,287.29,287.29,286.23,286.61,3694.0,287.29,287.29,286.23,286.61,3694.0
2022-09-15 15:30:00,286.46,286.73,286.29,286.3,4324.0,286.46,286.73,286.29,286.3,4324.0
2022-09-15 15:35:00,286.32,286.53,286.01,286.39,10055.0,286.32,286.53,286.01,286.39,10055.0
2022-09-15 15:40:00,286.46,286.99,286.38,286.9,7337.0,286.46,286.99,286.38,286.9,7337.0
2022-09-15 15:45:00,286.97,287.65,286.96,287.26,9090.0,286.97,287.65,286.96,287.26,9090.0
2022-09-15 15:50:00,287.43,287.91,287.01,287.76,25438.0,287.43,287.91,287.01,287.76,25438.0
2022-09-15 15:55:00,287.83,288.15,287.67,287.67,56304.0,287.83,288.15,287.67,287.67,56304.0
2022-09-16 09:30:00,288.21,290.18,286.01,289.55,295913.0,288.21,290.18,286.01,289.55,295913.0
2022-09-16 09:35:00,289.67,290.15,288.66,289.91,15162.0,289.67,290.15,288.66,289.91,15162.0
2022-09-16 09:40:00,290.15,290.95,289.76,290.66,15729.0,290.15,290.95,289.76,290.66,15729.0
2022-09-16 09:45:00,290.84,291.9,290.57,291.9,15540.0,290.84,291.9,290.57,291.9,15540.0
2022-09-16 09:50:00,291.88,291.94,290.43,290.53,36876.0,291.88,291.94,290.43,290.53,36876.0
2022-09-16 09:55:00,290.38,290.41,289.37,290.25,16247.0,290.38,290.41,289.37,290.25,16247.0
2022-09-16 10:00:00,290.28,290.5,289.3,289.48,12221.0,290.28,290.5,289.3,289.48,12221.0
2022-09-16 10:05:00,289.32,290.12,289.22,289.93,8605.0,289.32,290.12,289.22,289.93,8605.0
2022-09-16 10:10:00,289.88,290.89,289.59,290.85,5800.0,289.88,290.89,289.59,290.85,5800.0
2022-09-16 10:15:00,290.89,290.9,290.03,290.04,4180.0,290.89,290.9,290.03,290.04,4180.0
2022-09-16 10:20:00,289.84,290.41,289.82,290.41,5811.0,289.84,290.41,289.82,290.41,5811.0
2022-09-16 10:25:00,290.47,290.94,289.89,289.98,4472.0,290.47,290.94,289.89,289.98,4472.0
2022-09-16 10:30:00,290.34,290.52,289.67,289.99,2887.0,290.34,290.52,289.67,289.99,2887.0
2022-09-16 10:35:00,290.14,290.65,289.81,289.97,6970.0,290.14,290.65,289.81,289.97,6970.0
2022-09-16 10:40:00,289.77,290.01,288.92,289.12,13099.0,289.77,290.01,288.92,289.12,13099.0
2022-09-16 10:45:00,289.31,289.79,289.2,289.5,6493.0,289.31,289.79,289.2,289.5,6493.0
2022-09-16 10:50:00,289.27,289.67,289.21,289.4,7610.0,289.27,289.67,289.21,289.4,7610.0
2022-09-16 10:55:00,289.35,289.45,288.76,289.0,25776.0,289.35,289.45,288.76,289.0,25776.0
2022-09-16 11:00:00,289.05,289.29,288.34,288.73,6076.0,289.05,289.29,288.34,288.73,6076.0
2022-09-16 11:05:00,288.61,290.01,288.61,289.77,5607.0,288.61,290.01,288.61,289.77,5607.0
2022-09-16 11:10:00,289.55,290.02,289.28,289.71,6110.0,289.55,290.02,289.28,289.71,6110.0
2022-09-16 11:15:00,289.77,289.88,289.44,289.83,4050.0,289.77,289.88,289.44,289.83,4050.0
2022-09-16 11:20:00,289.67,289.78,289.36,289.6,10224.0,289.67,289.78,289.36,289.6,10224.0
2022-09-16 11:25:00,289.42,289.85,289.27,289.46,8709.0,289.42,289.85,289.27,289.46,8709.0
2022-09-16 11:30:00,289.34,289.59,288.98,289.32,15516.0,289.34,289.59,288.98,289.32,15516.0
2022-09-16 11:35:00,289.38,289.75,289.13,289.41,6922.0,289.38,289.75,289.13,289.41,6922.0
2022-09-16 11:40:00,289.45,290.36,289.44,290.16,4695.0,289.45,290.36,289.44,290.16,4695.0
2022-09-16 11:45:00,290.24,290.46,289.92,290.14,6326.0,290.24,290.46,289.92,290.14,6326.0
2022-09-16 11:50:00,290.17,290.54,290.03,290.41,4050.0,290.17,290.54,290.03,290.41,4050.0
2022-09-16 11:55:00,290.31,290.63,290.16,290.63,4181.0,290.31,290.63,290.16,290.63,4181.0
2022-09-16 12:00:00,290.49,290.49,289.89,289.95,1410.0,290.49,290.49,289.89,289.95,1410.0
2022-09-16 12:05:00,289.76,290.0,289.08,289.26,5538.0,289.76,290.0,289.08,289.26,5538.0
2022-09-16 12:10:00,289.26,289.48,289.15,289.37,3355.0,289.26,289.48,289.15,289.37,3355.0
2022-09-16 12:15:00,289.39,289.44,288.81,289.09,8663.0,289.39,289.44,288.81,289.09,8663.0
2022-09-16 12:20:00,288.89,288.96,288.66,288.93,2807.0,288.89,288.96,288.66,288.93,2807.0
2022-09-16 12:25:00,288.94,289.1,288.75,289.05,5740.0,288.94,289.1,288.75,289.05,5740.0
2022-09-16 12:30:00,289.02,289.55,288.98,289.28,5640.0,289.02,289.55,288.98,289.28,5640.0
2022-09-16 12:35:00,289.23,289.63,289.06,289.63,3956.0,289.23,289.63,289.06,289.63,3956.0
2022-09-16 12:40:00,289.5,289.85,289.49,289.75,3516.0,289.5,289.85,289.49,289.75,3516.0
2022-09-16 12:45:00,289.77,289.89,289.58,289.75,1906.0,289.77,289.89,289.58,289.75,1906.0
2022-09-16 12:50:00,289.84,290.1,289.73,289.79,4101.0,289.84,290.1,289.73,289.79,4101.0
2022-09-16 12:55:00,289.63,289.79,289.43,289.46,5427.0,289.63,289.79,289.43,289.46,5427.0
2022-09-16 13:00:00,289.21,289.34,289.08,289.24,4812.0,289.21,289.34,289.08,289.24,4812.0
2022-09-16 13:05:00,289.15,289.38,288.81,289.38,16615.0,289.15,289.38,288.81,289.38,16615.0
2022-09-16 13:10:00,289.44,289.44,288.78,289.22,4300.0,289.44,289.44,288.78,289.22,4300.0
2022-09-16 13:15:00,288.93,288.96,288.59,288.81,7923.0,288.93,288.96,288.59,288.81,7923.0
2022-09-16 13:20:00,288.78,288.91,288.41,288.72,9628.0,288.78,288.91,288.41,288.72,9628.0
2022-09-16 13:25:00,288.64,288.84,288.18,288.66,20636.0,288.64,288.84,288.18,288.66,20636.0
2022-09-16 13:30:00,288.78,289.07,288.52,288.68,6800.0,288.78,289.07,288.52,288.68,6800.0
2022-09-16 13:35:00,288.66,289.17,288.57,289.0,12675.0,288.66,289.17,288.57,289.0,12675.0
2022-09-16 13:40:00,289.02,289.17,289.0,289.03,12083.0,289.02,289.17,289.0,289.03,12083.0
2022-09-16 13:45:00,289.0,289.0,288.06,288.37,9180.0,289.0,289.0,288.06,288.37,9180.0
2022-09-16 13:50:00,288.38,288.94,288.35,288.89,6200.0,288.38,288.94,288.35,288.89,6200.0
2022-09-16 13:55:00,288.74,288.96,288.38,288.38,4100.0,288.74,288.96,288.38,288.38,4100.0
2022-09-16 14:00:00,288.5,288.71,288.34,288.63,7442.0,288.5,288.71,288.34,288.63,7442.0
2022-09-16 14:05:00,288.63,288.65,288.29,288.44,6881.0,288.63,288.65,288.29,288.44,6881.0
2022-09-16 14:10:00,288.5,288.55,288.3,288.4,10337.0,288.5,288.55,288.3,288.4,10337.0
2022-09-16 14:15:00,288.43,288.82,288.3,288.39,7200.0,288.43,288.82,288.3,288.39,7200.0
2022-09-16 14:20:00,288.44,288.77,288.43,288.69,4760.0,288.44,288.77,288.43,288.69,4760.0
2022-09-16 14:25:00,288.67,289.19,288.62,289.1,7755.0,288.67,289.19,288.62,289.1,7755.0
2022-09-16 14:30:00,289.09,289.09,288.52,288.63,5501.0,289.09,289.09,288.52,288.63,5501.0
2022-09-16 14:35:00,288.66,288.8,288.3,288.5,7018.0,288.66,288.8,288.3,288.5,7018.0
2022-09-16 14:40:00,288.35,288.64,288.3,288.61,5608.0,288.35,288.64,288.3,288.61,5608.0
2022-09-16 14:45:00,288.64,289.29,288.59,289.25,4598.0,288.64,289.29,288.59,289.25,4598.0
2022-09-16 14:50:00,289.07,289.42,289.06,289.25,4450.0,289.07,289.42,289.06,289.25,4450.0
2022-09-16 14:55:00,289.18,289.53,289.01,289.17,7644.0,289.18,289.53,289.01,289.17,7644.0
2022-09-16 15:00:00,289.19,289.51,289.0,289.42,4910.0,289.19,289.51,289.0,289.42,4910.0
2022-09-16 15:05:00,289.46,289.98,289.46,289.84,3707.0,289.46,289.98,289.46,289.84,3707.0
2022-09-16 15:10:00,289.81,289.81,289.11,289.12,5807.0,289.81,289.81,289.11,289.12,5807.0
2022-09-16 15:15:00,289.07,289.23,288.92,289.05,3815.0,289.07,289.23,288.92,289.05,3815.0
2022-09-16 15:20:00,289.1,289.69,289.09,289.09,4823.0,289.1,289.69,289.09,289.09,4823.0
2022-09-16 15:25:00,289.09,289.46,289.07,289.46,4255.0,289.09,289.46,289.07,289.46,4255.0
2022-09-16 15:30:00,289.47,289.86,289.12,289.75,8661.0,289.47,289.86,289.12,289.75,8661.0
2022-09-16 15:35:00,289.77,290.37,289.69,290.31,11970.0,289.77,290.37,289.69,290.31,11970.0
2022-09-16 15:40:00,290.38,290.57,290.11,290.38,11998.0,290.38,290.57,290.11,290.38,11998.0
2022-09-16 15:45:00,290.39,290.39,289.52,289.96,20244.0,290.39,290.39,289.52,289.96,20244.0
2022-09-16 15:50:00,289.88,290.84,289.12,289.78,41584.0,289.88,290.84,289.12,289.78,41584.0
2022-09-16 15:55:00,289.65,290.1,289.3,289.76,86595.0,289.65,290.1,289.3,289.76,86595.0
2022-09-19 09:30:00,284.32,287.0,283.87,284.06,37729.0,284.32,287.0,283.87,284.06,37729.0
2022-09-19 09:35:00,283.92,283.93,281.58,282.51,17877.0,283.92,283.93,281.58,282.51,17877.0
2022-09-19 09:40:00,282.72,283.37,281.67,282.06,12207.0,282.72,283.37,281.67,282.06,12207.0
2022-09-19 09:45:00,281.84,281.84,280.75,281.25,7586.0,281.84,281.84,280.75,281.25,7586.0
2022-09-19 09:50:00,281.42,281.56,280.51,281.0,8777.0,281.42,281.56,280.51,281.0,8777.0
2022-09-19 09:55:00,281.0,281.22,280.5,280.57,10601.0,281.0,281.22,280.5,280.57,10601.0
2022-09-19 10:00:00,280.5,280.59,280.0,280.19,24591.0,280.5,280.59,280.0,280.19,24591.0
2022-09-19 10:05:00,280.14,280.16,279.69,279.93,7865.0,280.14,280.16,279.69,279.93,7865.0
2022-09-19 10:10:00,279.88,280.46,279.8,280.29,8521.0,279.88,280.46,279.8,280.29,8521.0
2022-09-19 10:15:00,280.13,280.38,279.99,280.38,7520.0,280.13,280.38,279.99,280.38,7520.0
2022-09-19 10:20:00,280.41,280.6,280.19,280.5,6867.0,280.41,280.6,280.19,280.5,6867.0
2022-09-19 10:25:00,280.65,281.42,280.65,280.99,13620.0,280.65,281.42,280.65,280.99,13620.0
2022-09-19 10:30:00,280.9,281.11,280.6,281.08,4400.0,280.9,281.11,280.6,281.08,4400.0
2022-09-19 10:35:00,281.13,282.01,281.0,281.75,4900.0,281.13,282.01,281.0,281.75,4900.0
2022-09-19 10:40:00,281.92,283.06,281.85,283.04,10738.0,281.92,283.06,281.85,283.04,10738.0
2022-09-19 10:45:00,283.23,283.23,282.43,282.69,5528.0,283.23,283.23,282.43,282.69,5528.0
2022-09-19 10:50:00,282.73,282.84,282.48,282.84,4898.0,282.73,282.84,282.48,282.84,4898.0
2022-09-19 10:55:00,282.73,282.95,281.94,282.43,4311.0,282.73,282.95,281.94,282.43,4311.0
2022-09-19 11:00:00,282.3,282.9,282.25,282.78,4222.0,282.3,282.9,282.25,282.78,4222.0
2022-09-19 11:05:00,282.7,282.96,282.11,282.96,8244.0,282.7,282.96,282.11,282.96,8244.0
2022-09-19 11:10:00,282.99,283.38,282.86,283.3,5565.0,282.99,283.38,282.86,283.3,5565.0
2022-09-19 11:15:00,283.46,284.31,283.19,284.1,6478.0,283.46,284.31,283.19,284.1,6478.0
2022-09-19 11:20:00,283.64,284.15,283.25,283.25,9178.0,283.64,284.15,283.25,283.25,9178.0
2022-09-19 11:25:00,283.34,283.39,282.8,283.01,3153.0,283.34,283.39,282.8,283.01,3153.0
2022-09-19 11:30:00,283.03,283.52,282.95,283.44,8097.0,283.03,283.52,282.95,283.44,8097.0
2022-09-19 11:35:00,283.45,283.45,282.95,283.33,5876.0,283.45,283.45,282.95,283.33,5876.0
2022-09-19 11:40:00,283.16,283.96,283.13,283.83,5000.0,283.16,283.96,283.13,283.83,5000.0
2022-09-19 11:45:00,283.92,284.98,283.87,284.59,11979.0,283.92,284.98,283.87,284.59,11979.0
2022-09-19 11:50:00,284.59,285.42,284.54,285.28,19335.0,284.59,285.42,284.54,285.28,19335.0
2022-09-19 11:55:00,285.33,285.77,285.01,285.67,21674.0,285.33,285.77,285.01,285.67,21674.0
2022-09-19 12:00:00,285.76,286.61,285.76,285.87,17900.0,285.76,286.61,285.76,285.87,17900.0
2022-09-19 12:05:00,285.84,285.91,284.85,284.91,10522.0,285.84,285.91,284.85,284.91,10522.0
2022-09-19 12:10:00,284.92,285.11,284.02,284.18,9599.0,284.92,285.11,284.02,284.18,9599.0
2022-09-19 12:15:00,284.21,284.38,284.02,284.37,6342.0,284.21,284.38,284.02,284.37,6342.0
2022-09-19 12:20:00,284.35,284.43,283.97,283.97,4750.0,284.35,284.43,283.97,283.97,4750.0
2022-09-19 12:25:00,283.88,283.99,283.0,283.07,3816.0,283.88,283.99,283.0,283.07,3816.0
2022-09-19 12:30:00,283.03,283.16,282.53,282.53,3742.0,283.03,283.16,282.53,282.53,3742.0
2022-09-19 12:35:00,282.56,283.68,282.55,283.62,29000.0,282.56,283.68,282.55,283.62,29000.0
2022-09-19 12:40:00,283.48,283.77,283.43,283.58,4512.0,283.48,283.77,283.43,283.58,4512.0
2022-09-19 12:45:00,283.72,283.8,282.95,282.96,16223.0,283.72,283.8,282.95,282.96,16223.0
2022-09-19 12:50:00,282.94,283.32,282.94,283.19,4099.0,282.94,283.32,282.94,283.19,4099.0
2022-09-19 12:55:00,283.15,283.42,282.99,283.32,3000.0,283.15,283.42,282.99,283.32,3000.0
2022-09-19 13:00:00,283.29,283.45,283.16,283.45,2996.0,283.29,283.45,283.16,283.45,2996.0
2022-09-19 13:05:00,283.37,283.41,283.2,283.33,2841.0,283.37,283.41,283.2,283.33,2841.0
2022-09-19 13:10:00,283.27,283.37,282.99,283.36,2720.0,283.27,283.37,282.99,283.36,2720.0
2022-09-19 13:15:00,283.36,283.45,283.27,283.45,2400.0,283.36,283.45,283.27,283.45,2400.0
2022-09-19 13:20:00,283.36,283.76,283.31,283.76,2100.0,283.36,283.76,283.31,283.76,2100.0
2022-09-19 13:25:00,283.78,284.21,283.77,284.19,3500.0,283.78,284.21,283.77,284.19,3500.0
2022-09-19 13:30:00,284.29,284.46,284.08,284.33,2830.0,284.29,284.46,284.08,284.33,2830.0
2022-09-19 13:35:00,284.25,284.84,284.16,284.69,7745.0,284.25,284.84,284.16,284.69,7745.0
2022-09-19 13:40:00,284.64,285.14,284.64,284.93,5258.0,284.64,285.14,284.64,284.93,5258.0
2022-09-19 13:45:00,285.09,285.49,285.08,285.33,3994.0,285.09,285.49,285.08,285.33,3994.0
2022-09-19 13:50:00,285.47,285.47,284.82,284.93,5100.0,285.47,285.47,284.82,284.93,5100.0
2022-09-19 13:55:00,284.85,284.97,284.69,284.79,3700.0,284.85,284.97,284.69,284.79,3700.0
2022-09-19 14:00:00,284.76,284.76,284.14,284.15,6810.0,284.76,284.76,284.14,284.15,6810.0
2022-09-19 14:05:00,284.3,284.3,283.82,284.11,4274.0,284.3,284.3,283.82,284.11,4274.0
2022-09-19 14:10:00,284.03,284.12,283.71,283.88,2700.0,284.03,284.12,283.71,283.88,2700.0
2022-09-19 14:15:00,284.0,284.62,284.0,284.47,8800.0,284.0,284.62,284.0,284.47,8800.0
2022-09-19 14:20:00,284.58,284.66,284.23,284.27,4873.0,284.58,284.66,284.23,284.27,4873.0
2022-09-19 14:25:00,284.26,284.71,284.22,284.71,3167.0,284.26,284.71,284.22,284.71,3167.0
2022-09-19 14:30:00,284.71,284.98,284.6,284.88,5642.0,284.71,284.98,284.6,284.88,5642.0
2022-09-19 14:35:00,284.94,284.94,284.46,284.89,4614.0,284.94,284.94,284.46,284.89,4614.0
2022-09-19 14:40:00,284.81,284.85,284.16,284.51,5400.0,284.81,284.85,284.16,284.51,5400.0
2022-09-19 14:45:00,284.58,284.59,284.16,284.31,3843.0,284.58,284.59,284.16,284.31,3843.0
2022-09-19 14:50:00,284.21,284.7,284.2,284.62,8147.0,284.21,284.7,284.2,284.62,8147.0
2022-09-19 14:55:00,284.61,285.07,284.48,284.73,24759.0,284.61,285.07,284.48,284.73,24759.0
2022-09-19 15:00:00,284.72,285.69,284.71,285.55,3300.0,284.72,285.69,284.71,285.55,3300.0
2022-09-19 15:05:00,285.54,285.55,285.0,285.13,5135.0,285.54,285.55,285.0,285.13,5135.0
2022-09-19 15:10:00,285.14,285.97,285.06,285.73,8199.0,285.14,285.97,285.06,285.73,8199.0
2022-09-19 15:15:00,285.73,285.81,285.17,285.32,8972.0,285.73,285.81,285.17,285.32,8972.0
2022-09-19 15:20:00,285.29,285.45,285.0,285.12,6500.0,285.29,285.45,285.0,285.12,6500.0
2022-09-19 15:25:00,285.09,285.4,285.09,285.31,6652.0,285.09,285.4,285.09,285.31,6652.0
2022-09-19 15:30:00,285.35,285.6,285.23,285.4,8431.0,285.35,285.6,285.23,285.4,8431.0
2022-09-19 15:35:00,285.34,285.62,285.11,285.53,10076.0,285.34,285.62,285.11,285.53,10076.0
2022-09-19 15:40:00,285.54,285.7,285.42,285.69,7305.0,285.54,285.7,285.42,285.69,7305.0
2022-09-19 15:45:00,285.64,285.77,285.03,285.26,10350.0,285.64,285.77,285.03,285.26,10350.0
2022-09-19 15:50:00,285.28,285.3,284.62,284.94,28324.0,285.28,285.3,284.62,284.94,28324.0
2022-09-19 15:55:00,284.93,285.23,284.91,285.14,89294.0,284.93,285.23,284.91,285.14,89294.0
2022-09-20 09:30:00,284.38,286.57,283.01,286.57,22563.0,284.38,286.57,283.01,286.57,22563.0
2022-09-20 09:35:00,286.41,286.58,285.48,285.75,8435.0,286.41,286.58,285.48,285.75,8435.0
2022-09-20 09:40:00,285.74,286.44,284.5,284.63,6250.0,285.74,286.44,284.5,284.63,6250.0
2022-09-20 09:45:00,284.64,285.61,284.53,285.03,3912.0,284.64,285.61,284.53,285.03,3912.0
2022-09-20 09:50:00,284.85,285.22,284.31,284.41,9734.0,284.85,285.22,284.31,284.41,9734.0
2022-09-20 09:55:00,284.4,284.53,283.99,284.07,5361.0,284.4,284.53,283.99,284.07,5361.0
2022-09-20 10:00:00,284.15,284.15,283.73,283.92,4526.0,284.15,284.15,283.73,283.92,4526.0
2022-09-20 10:05:00,283.75,283.75,282.9,282.9,6151.0,283.75,283.75,282.9,282.9,6151.0
2022-09-20 10:10:00,283.06,283.07,282.47,282.71,2754.0,283.06,283.07,282.47,282.71,2754.0
2022-09-20 10:15:00,282.7,283.26,282.66,282.88,3172.0,282.7,283.26,282.66,282.88,3172.0
2022-09-20 10:20:00,282.78,283.31,282.72,282.92,4319.0,282.78,283.31,282.72,282.92,4319.0
2022-09-20 10:25:00,282.99,284.01,282.99,284.01,3587.0,282.99,284.01,282.99,284.01,3587.0
2022-09-20 10:30:00,283.86,284.57,283.74,284.54,4759.0,283.86,284.57,283.74,284.54,4759.0
2022-09-20 10:35:00,284.59,285.02,284.37,285.02,3894.0,284.59,285.02,284.37,285.02,3894.0
2022-09-20 10:40:00,285.33,286.39,285.33,286.15,8158.0,285.33,286.39,285.33,286.15,8158.0
2022-09-20 10:45:00,286.12,286.15,285.62,286.15,3440.0,286.12,286.15,285.62,286.15,3440.0
2022-09-20 10:50:00,286.33,286.86,286.13,286.77,8243.0,286.33,286.86,286.13,286.77,8243.0
2022-09-20 10:55:00,286.69,287.0,286.57,286.57,4267.0,286.69,287.0,286.57,286.57,4267.0
2022-09-20 11:00:00,286.57,286.63,285.68,285.82,3226.0,286.57,286.63,285.68,285.82,3226.0
2022-09-20 11:05:00,285.89,286.72,285.88,286.72,6273.0,285.89,286.72,285.88,286.72,6273.0
2022-09-20 11:10:00,286.73,287.0,286.68,286.97,6967.0,286.73,287.0,286.68,286.97,6967.0
2022-09-20 11:15:00,287.0,287.3,286.86,287.3,6297.0,287.0,287.3,286.86,287.3,6297.0
2022-09-20 11:20:00,287.1,287.6,287.1,287.5,5200.0,287.1,287.6,287.1,287.5,5200.0
2022-09-20 11:25:00,287.17,287.54,287.11,287.42,2794.0,287.17,287.54,287.11,287.42,2794.0
2022-09-20 11:30:00,287.42,288.1,287.32,288.1,6852.0,287.42,288.1,287.32,288.1,6852.0
2022-09-20 11:35:00,288.18,288.47,287.8,287.94,3790.0,288.18,288.47,287.8,287.94,3790.0
2022-09-20 11:40:00,287.85,287.85,287.61,287.81,3075.0,287.85,287.85,287.61,287.81,3075.0
2022-09-20 11:45:00,287.89,288.12,287.67,287.78,2747.0,287.89,288.12,287.67,287.78,2747.0
2022-09-20 11:50:00,287.78,288.24,287.77,288.15,7159.0,287.78,288.24,287.77,288.15,7159.0
2022-09-20 11:55:00,288.03,288.22,288.03,288.1,1810.0,288.03,288.22,288.03,288.1,1810.0
2022-09-20 12:00:00,288.31,288.38,288.03,288.04,1500.0,288.31,288.38,288.03,288.04,1500.0
2022-09-20 12:05:00,288.06,288.22,287.56,287.63,3950.0,288.06,288.22,287.56,287.63,3950.0
2022-09-20 12:10:00,287.66,287.84,287.59,287.84,3600.0,287.66,287.84,287.59,287.84,3600.0
2022-09-20 12:15:00,287.86,287.96,287.42,287.59,2993.0,287.86,287.96,287.42,287.59,2993.0
2022-09-20 12:20:00,287.59,287.75,287.38,287.56,6400.0,287.59,287.75,287.38,287.56,6400.0
2022-09-20 12:25:00,287.49,287.5,286.96,286.98,6400.0,287.49,287.5,286.96,286.98,6400.0
2022-09-20 12:30:00,286.93,286.93,286.25,286.25,2950.0,286.93,286.93,286.25,286.25,2950.0
2022-09-20 12:35:00,286.41,287.0,286.16,286.86,13527.0,286.41,287.0,286.16,286.86,13527.0
2022-09-20 12:40:00,286.72,287.19,286.72,286.92,9785.0,286.72,287.19,286.72,286.92,9785.0
2022-09-20 12:45:00,286.94,287.05,286.75,286.99,1150.0,286.94,287.05,286.75,286.99,1150.0
2022-09-20 12:50:00,286.98,287.11,286.94,287.05,1114.0,286.98,287.11,286.94,287.05,1114.0
2022-09-20 12:55:00,287.07,287.08,286.84,286.96,1700.0,287.07,287.08,286.84,286.96,1700.0
2022-09-20 13:00:00,287.02,287.16,286.75,286.85,9542.0,287.02,287.16,286.75,286.85,9542.0
2022-09-20 13:05:00,286.88,286.88,286.32,286.71,5210.0,286.88,286.88,286.32,286.71,5210.0
2022-09-20 13:10:00,286.54,286.67,286.44,286.65,3000.0,286.54,286.67,286.44,286.65,3000.0
2022-09-20 13:15:00,286.55,286.55,286.27,286.34,6873.0,286.55,286.55,286.27,286.34,6873.0
2022-09-20 13:20:00,286.29,286.43,286.19,286.38,2396.0,286.29,286.43,286.19,286.38,2396.0
2022-09-20 13:25:00,286.42,286.47,285.95,285.95,1134.0,286.42,286.47,285.95,285.95,1134.0
2022-09-20 13:30:00,285.55,285.78,285.36,285.45,2895.0,285.55,285.78,285.36,285.45,2895.0
2022-09-20 13:35:00,285.6,285.71,285.35,285.35,4681.0,285.6,285.71,285.35,285.35,4681.0
2022-09-20 13:40:00,285.17,285.53,285.01,285.5,2240.0,285.17,285.53,285.01,285.5,2240.0
2022-09-20 13:45:00,285.55,285.55,284.89,284.9,9247.0,285.55,285.55,284.89,284.9,9247.0
2022-09-20 13:50:00,284.8,284.8,284.4,284.63,4539.0,284.8,284.8,284.4,284.63,4539.0
2022-09-20 13:55:00,284.62,284.62,284.28,284.37,1200.0,284.62,284.62,284.28,284.37,1200.0
2022-09-20 14:00:00,284.47,284.48,284.25,284.34,2645.0,284.47,284.48,284.25,284.34,2645.0
2022-09-20 14:05:00,284.52,284.69,284.43,284.69,3007.0,284.52,284.69,284.43,284.69,3007.0
2022-09-20 14:10:00,284.48,284.88,284.39,284.88,1549.0,284.48,284.88,284.39,284.88,1549.0
2022-09-20 14:15:00,284.74,285.06,284.65,285.06,1700.0,284.74,285.06,284.65,285.06,1700.0
2022-09-20 14:20:00,285.27,285.35,285.0,285.26,6628.0,285.27,285.35,285.0,285.26,6628.0
2022-09-20 14:25:00,285.22,285.22,284.75,284.92,6765.0,285.22,285.22,284.75,284.92,6765.0
2022-09-20 14:30:00,284.84,285.09,284.8,284.98,11334.0,284.84,285.09,284.8,284.98,11334.0
2022-09-20 14:35:00,284.98,285.0,284.25,284.43,5703.0,284.98,285.0,284.25,284.43,5703.0
2022-09-20 14:40:00,284.29,284.29,283.93,283.95,4333.0,284.29,284.29,283.93,283.95,4333.0
2022-09-20 14:45:00,284.07,284.95,284.05,284.87,3710.0,284.07,284.95,284.05,284.87,3710.0
2022-09-20 14:50:00,284.74,285.04,284.59,284.63,2523.0,284.74,285.04,284.59,284.63,2523.0
2022-09-20 14:55:00,284.63,285.07,284.63,285.07,2998.0,284.63,285.07,284.63,285.07,2998.0
2022-09-20 15:00:00,285.17,285.45,284.94,284.94,2400.0,285.17,285.45,284.94,284.94,2400.0
2022-09-20 15:05:00,284.82,284.91,284.54,284.7,3969.0,284.82,284.91,284.54,284.7,3969.0
2022-09-20 15:10:00,284.66,285.38,284.66,285.35,10944.0,284.66,285.38,284.66,285.35,10944.0
2022-09-20 15:15:00,285.34,285.34,284.97,285.33,7131.0,285.34,285.34,284.97,285.33,7131.0
2022-09-20 15:20:00,285.22,285.61,285.21,285.54,3375.0,285.22,285.61,285.21,285.54,3375.0
2022-09-20 15:25:00,285.69,286.09,285.68,285.83,5418.0,285.69,286.09,285.68,285.83,5418.0
2022-09-20 15:30:00,285.36,286.07,285.36,286.04,2738.0,285.36,286.07,285.36,286.04,2738.0
2022-09-20 15:35:00,285.97,286.8,285.97,286.55,4289.0,285.97,286.8,285.97,286.55,4289.0
2022-09-20 15:40:00,286.62,286.9,286.41,286.9,8514.0,286.62,286.9,286.41,286.9,8514.0
2022-09-20 15:45:00,286.91,287.04,286.51,286.51,9375.0,286.91,287.04,286.51,286.51,9375.0
2022-09-20 15:50:00,286.46,286.74,285.79,286.74,36980.0,286.46,286.74,285.79,286.74,36980.0
2022-09-20 15:55:00,286.74,287.06,286.43,287.06,110943.0,286.74,287.06,286.43,287.06,110943.0
2022-09-21 09:30:00,286.6,287.27,285.1,285.12,21370.0,286.6,287.27,285.1,285.12,21370.0
2022-09-21 09:35:00,285.56,285.59,284.59,284.63,3300.0,285.56,285.59,284.59,284.63,3300.0
2022-09-21 09:40:00,284.66,284.93,284.58,284.58,3170.0,284.66,284.93,284.58,284.58,3170.0
2022-09-21 09:45:00,284.59,286.15,284.46,286.0,3550.0,284.59,286.15,284.46,286.0,3550.0
2022-09-21 09:50:00,286.0,286.53,285.88,286.25,3361.0,286.0,286.53,285.88,286.25,3361.0
2022-09-21 09:55:00,286.05,286.32,285.59,286.16,4392.0,286.05,286.32,285.59,286.16,4392.0
2022-09-21 10:00:00,286.16,286.5,286.05,286.5,3728.0,286.16,286.5,286.05,286.5,3728.0
2022-09-21 10:05:00,286.73,287.0,286.48,286.97,7266.0,286.73,287.0,286.48,286.97,7266.0
2022-09-21 10:10:00,286.99,287.55,286.88,287.19,9544.0,286.99,287.55,286.88,287.19,9544.0
2022-09-21 10:15:00,287.11,287.26,286.99,287.15,10042.0,287.11,287.26,286.99,287.15,10042.0
2022-09-21 10:20:00,286.96,287.01,286.59,286.75,9914.0,286.96,287.01,286.59,286.75,9914.0
2022-09-21 10:25:00,286.6,287.1,286.43,287.1,3724.0,286.6,287.1,286.43,287.1,3724.0
2022-09-21 10:30:00,286.72,286.84,285.72,286.0,4491.0,286.72,286.84,285.72,286.0,4491.0
2022-09-21 10:35:00,286.1,286.13,285.68,285.69,2115.0,286.1,286.13,285.68,285.69,2115.0
2022-09-21 10:40:00,285.86,285.86,285.38,285.51,1500.0,285.86,285.86,285.38,285.51,1500.0
2022-09-21 10:45:00,285.7,285.87,285.66,285.81,2200.0,285.7,285.87,285.66,285.81,2200.0
2022-09-21 10:50:00,285.86,286.23,285.86,286.16,1900.0,285.86,286.23,285.86,286.16,1900.0
2022-09-21 10:55:00,286.02,286.14,285.98,286.14,3187.0,286.02,286.14,285.98,286.14,3187.0
2022-09-21 11:00:00,286.18,286.35,285.67,285.67,1062.0,286.18,286.35,285.67,285.67,1062.0
2022-09-21 11:05:00,285.74,285.92,285.67,285.72,1800.0,285.74,285.92,285.67,285.72,1800.0
2022-09-21 11:10:00,285.68,285.97,285.68,285.9,2400.0,285.68,285.97,285.68,285.9,2400.0
2022-09-21 11:15:00,285.91,286.0,285.83,285.99,2335.0,285.91,286.0,285.83,285.99,2335.0
2022-09-21 11:20:00,286.27,286.52,286.22,286.34,2524.0,286.27,286.52,286.22,286.34,2524.0
2022-09-21 11:25:00,286.3,286.39,286.09,286.37,1900.0,286.3,286.39,286.09,286.37,1900.0
2022-09-21 11:30:00,286.47,286.65,286.23,286.47,5014.0,286.47,286.65,286.23,286.47,5014.0
2022-09-21 11:35:00,286.48,286.67,286.36,286.67,540.0,286.48,286.67,286.36,286.67,540.0
2022-09-21 11:40:00,286.81,286.96,286.68,286.89,1700.0,286.81,286.96,286.68,286.89,1700.0
2022-09-21 11:45:00,287.03,287.18,286.93,286.93,2540.0,287.03,287.18,286.93,286.93,2540.0
2022-09-21 11:50:00,286.86,287.22,286.62,287.21,4338.0,286.86,287.22,286.62,287.21,4338.0
2022-09-21 11:55:00,287.15,287.25,286.98,287.16,1751.0,287.15,287.25,286.98,287.16,1751.0
2022-09-21 12:00:00,287.1,287.1,286.81,286.81,3800.0,287.1,287.1,286.81,286.81,3800.0
2022-09-21 12:05:00,286.89,286.91,286.66,286.83,4901.0,286.89,286.91,286.66,286.83,4901.0
2022-09-21 12:10:00,286.78,286.87,286.78,286.78,1433.0,286.78,286.87,286.78,286.78,1433.0
2022-09-21 12:15:00,286.79,287.08,286.42,286.59,5638.0,286.79,287.08,286.42,286.59,5638.0
2022-09-21 12:20:00,286.63,286.63,285.95,285.99,4057.0,286.63,286.63,285.95,285.99,4057.0
2022-09-21 12:25:00,285.97,286.43,285.96,286.4,2700.0,285.97,286.43,285.96,286.4,2700.0
2022-09-21 12:30:00,286.43,286.43,286.26,286.39,3300.0,286.43,286.43,286.26,286.39,3300.0
2022-09-21 12:35:00,286.39,286.65,286.32,286.57,6012.0,286.39,286.65,286.32,286.57,6012.0
2022-09-21 12:40:00,286.69,286.83,286.49,286.49,2895.0,286.69,286.83,286.49,286.49,2895.0
2022-09-21 12:45:00,286.58,286.75,286.58,286.69,1257.0,286.58,286.75,286.58,286.69,1257.0
2022-09-21 12:50:00,286.75,286.83,286.49,286.51,1300.0,286.75,286.83,286.49,286.51,1300.0
2022-09-21 12:55:00,286.45,286.62,286.45,286.6,1426.0,286.45,286.62,286.45,286.6,1426.0
2022-09-21 13:00:00,286.67,286.75,286.57,286.75,1367.0,286.67,286.75,286.57,286.75,1367.0
2022-09-21 13:05:00,286.75,286.84,286.51,286.59,3000.0,286.75,286.84,286.51,286.59,3000.0
2022-09-21 13:10:00,286.64,286.89,286.56,286.88,5329.0,286.64,286.89,286.56,286.88,5329.0
2022-09-21 13:15:00,286.94,287.23,286.58,286.58,5910.0,286.94,287.23,286.58,286.58,5910.0
2022-09-21 13:20:00,286.61,286.62,286.36,286.36,1518.0,286.61,286.62,286.36,286.36,1518.0
2022-09-21 13:25:00,286.22,286.28,286.06,286.28,4811.0,286.22,286.28,286.06,286.28,4811.0
2022-09-21 13:30:00,286.29,286.6,286.29,286.5,3310.0,286.29,286.6,286.29,286.5,3310.0
2022-09-21 13:35:00,286.59,286.75,286.32,286.64,2517.0,286.59,286.75,286.32,286.64,2517.0
2022-09-21 13:40:00,286.73,286.73,286.55,286.58,2512.0,286.73,286.73,286.55,286.58,2512.0
2022-09-21 13:45:00,286.66,286.94,286.61,286.74,4141.0,286.66,286.94,286.61,286.74,4141.0
2022-09-21 13:50:00,286.77,286.95,286.71,286.87,4315.0,286.77,286.95,286.71,286.87,4315.0
2022-09-21 13:55:00,286.77,287.55,286.77,287.45,4397.0,286.77,287.55,286.77,287.45,4397.0
2022-09-21 14:00:00,287.54,287.54,283.05,283.05,15848.0,287.54,287.54,283.05,283.05,15848.0
2022-09-21 14:05:00,283.46,284.47,283.05,283.99,9516.0,283.46,284.47,283.05,283.99,9516.0
2022-09-21 14:10:00,284.09,284.31,282.69,282.88,7300.0,284.09,284.31,282.69,282.88,7300.0
2022-09-21 14:15:00,282.87,283.72,282.87,283.72,2864.0,282.87,283.72,282.87,283.72,2864.0
2022-09-21 14:20:00,283.67,284.03,283.43,284.03,4728.0,283.67,284.03,283.43,284.03,4728.0
2022-09-21 14:25:00,284.18,284.54,284.0,284.13,4530.0,284.18,284.54,284.0,284.13,4530.0
2022-09-21 14:30:00,283.81,285.7,283.21,285.7,7556.0,283.81,285.7,283.21,285.7,7556.0
2022-09-21 14:35:00,285.49,285.74,284.71,285.61,8305.0,285.49,285.74,284.71,285.61,8305.0
2022-09-21 14:40:00,285.38,287.52,284.83,287.52,6447.0,285.38,287.52,284.83,287.52,6447.0
2022-09-21 14:45:00,287.57,288.31,285.87,286.46,5129.0,287.57,288.31,285.87,286.46,5129.0
2022-09-21 14:50:00,286.19,287.23,285.79,287.23,4800.0,286.19,287.23,285.79,287.23,4800.0
2022-09-21 14:55:00,287.51,287.79,287.07,287.71,11074.0,287.51,287.79,287.07,287.71,11074.0
2022-09-21 15:00:00,287.87,288.3,286.83,287.28,5952.0,287.87,288.3,286.83,287.28,5952.0
2022-09-21 15:05:00,287.34,287.95,287.12,287.36,6754.0,287.34,287.95,287.12,287.36,6754.0
2022-09-21 15:10:00,287.25,287.48,285.54,287.48,13849.0,287.25,287.48,285.54,287.48,13849.0
2022-09-21 15:15:00,287.61,287.93,287.21,287.57,15464.0,287.61,287.93,287.21,287.57,15464.0
2022-09-21 15:20:00,287.58,287.58,286.49,286.8,16025.0,287.58,287.58,286.49,286.8,16025.0
2022-09-21 15:25:00,286.62,286.62,284.97,284.97,12587.0,286.62,286.62,284.97,284.97,12587.0
2022-09-21 15:30:00,284.84,284.84,283.85,284.7,9516.0,284.84,284.84,283.85,284.7,9516.0
2022-09-21 15:35:00,284.54,284.54,282.56,282.64,9301.0,284.54,284.54,282.56,282.64,9301.0
2022-09-21 15:40:00,282.67,282.95,281.47,281.56,8865.0,282.67,282.95,281.47,281.56,8865.0
2022-09-21 15:45:00,281.4,281.61,280.28,281.17,26062.0,281.4,281.61,280.28,281.17,26062.0
2022-09-21 15:50:00,281.01,281.59,280.67,281.1,28471.0,281.01,281.59,280.67,281.1,28471.0
2022-09-21 15:55:00,280.95,280.99,280.24,280.27,51582.0,280.95,280.99,280.24,280.27,51582.0
2022-09-22 09:30:00,278.4,280.19,277.67,279.48,23624.0,278.4,280.19,277.67,279.48,23624.0
2022-09-22 09:35:00,279.31,279.78,279.12,279.4,6241.0,279.31,279.78,279.12,279.4,6241.0
2022-09-22 09:40:00,279.24,279.96,278.7,279.3,16177.0,279.24,279.96,278.7,279.3,16177.0
2022-09-22 09:45:00,279.08,280.22,279.05,279.19,9885.0,279.08,280.22,279.05,279.19,9885.0
2022-09-22 09:50:00,279.05,279.15,277.89,278.99,6666.0,279.05,279.15,277.89,278.99,6666.0
2022-09-22 09:55:00,278.92,279.54,278.73,279.5,3746.0,278.92,279.54,278.73,279.5,3746.0
2022-09-22 10:00:00,279.53,280.24,279.38,280.15,7142.0,279.53,280.24,279.38,280.15,7142.0
2022-09-22 10:05:00,280.22,281.3,280.21,281.3,3450.0,280.22,281.3,280.21,281.3,3450.0
2022-09-22 10:10:00,281.03,281.98,280.89,281.49,4300.0,281.03,281.98,280.89,281.49,4300.0
2022-09-22 10:15:00,281.49,281.51,280.81,281.18,4937.0,281.49,281.51,280.81,281.18,4937.0
2022-09-22 10:20:00,281.35,281.9,281.04,281.78,1200.0,281.35,281.9,281.04,281.78,1200.0
2022-09-22 10:25:00,281.75,282.58,281.75,282.39,3376.0,281.75,282.58,281.75,282.39,3376.0
2022-09-22 10:30:00,282.44,283.0,282.31,282.35,5795.0,282.44,283.0,282.31,282.35,5795.0
2022-09-22 10:35:00,282.5,283.02,282.03,282.92,2450.0,282.5,283.02,282.03,282.92,2450.0
2022-09-22 10:40:00,283.2,283.74,283.12,283.45,8093.0,283.2,283.74,283.12,283.45,8093.0
2022-09-22 10:45:00,283.44,283.94,283.36,283.94,3400.0,283.44,283.94,283.36,283.94,3400.0
2022-09-22 10:50:00,283.94,283.98,283.35,283.48,6816.0,283.94,283.98,283.35,283.48,6816.0
2022-09-22 10:55:00,283.43,283.83,283.21,283.42,10384.0,283.43,283.83,283.21,283.42,10384.0
2022-09-22 11:00:00,283.25,283.25,282.68,282.85,4427.0,283.25,283.25,282.68,282.85,4427.0
2022-09-22 11:05:00,282.74,283.26,282.72,282.98,4922.0,282.74,283.26,282.72,282.98,4922.0
2022-09-22 11:10:00,282.89,282.89,282.69,282.73,3176.0,282.89,282.89,282.69,282.73,3176.0
2022-09-22 11:15:00,282.77,283.58,282.7,283.37,9224.0,282.77,283.58,282.7,283.37,9224.0
2022-09-22 11:20:00,283.42,284.15,283.27,283.98,4051.0,283.42,284.15,283.27,283.98,4051.0
2022-09-22 11:25:00,283.85,283.96,283.59,283.63,7035.0,283.85,283.96,283.59,283.63,7035.0
2022-09-22 11:30:00,283.67,283.84,283.45,283.62,15449.0,283.67,283.84,283.45,283.62,15449.0
2022-09-22 11:35:00,283.51,284.16,283.51,283.69,22568.0,283.51,284.16,283.51,283.69,22568.0
2022-09-22 11:40:00,283.51,283.54,283.24,283.45,4200.0,283.51,283.54,283.24,283.45,4200.0
2022-09-22 11:45:00,283.43,283.95,283.41,283.55,3822.0,283.43,283.95,283.41,283.55,3822.0
2022-09-22 11:50:00,283.55,283.87,283.5,283.72,3405.0,283.55,283.87,283.5,283.72,3405.0
2022-09-22 11:55:00,283.73,283.76,283.39,283.64,16146.0,283.73,283.76,283.39,283.64,16146.0
2022-09-22 12:00:00,283.64,284.05,283.46,283.79,6594.0,283.64,284.05,283.46,283.79,6594.0
2022-09-22 12:05:00,283.7,284.08,283.43,284.01,4725.0,283.7,284.08,283.43,284.01,4725.0
2022-09-22 12:10:00,284.03,284.33,283.79,284.26,10178.0,284.03,284.33,283.79,284.26,10178.0
2022-09-22 12:15:00,284.14,284.36,283.85,284.36,2408.0,284.14,284.36,283.85,284.36,2408.0
2022-09-22 12:20:00,284.2,284.86,284.11,284.86,17488.0,284.2,284.86,284.11,284.86,17488.0
2022-09-22 12:25:00,284.68,284.82,284.16,284.24,4195.0,284.68,284.82,284.16,284.24,4195.0
2022-09-22 12:30:00,284.17,284.37,283.9,284.15,5734.0,284.17,284.37,283.9,284.15,5734.0
2022-09-22 12:35:00,284.1,284.64,284.01,284.52,6801.0,284.1,284.64,284.01,284.52,6801.0
2022-09-22 12:40:00,284.42,284.57,284.31,284.48,3696.0,284.42,284.57,284.31,284.48,3696.0
2022-09-22 12:45:00,284.55,284.55,284.22,284.34,10892.0,284.55,284.55,284.22,284.34,10892.0
2022-09-22 12:50:00,284.31,284.85,284.31,284.55,7102.0,284.31,284.85,284.31,284.55,7102.0
2022-09-22 12:55:00,284.56,284.98,284.26,284.38,1967.0,284.56,284.98,284.26,284.38,1967.0
2022-09-22 13:00:00,284.27,284.29,283.58,283.78,5812.0,284.27,284.29,283.58,283.78,5812.0
2022-09-22 13:05:00,283.67,284.07,283.49,284.07,8425.0,283.67,284.07,283.49,284.07,8425.0
2022-09-22 13:10:00,284.07,284.23,283.69,283.91,7220.0,284.07,284.23,283.69,283.91,7220.0
2022-09-22 13:15:00,283.9,284.34,283.74,284.34,6802.0,283.9,284.34,283.74,284.34,6802.0
2022-09-22 13:20:00,284.32,284.99,284.31,284.83,9438.0,284.32,284.99,284.31,284.83,9438.0
2022-09-22 13:25:00,284.93,285.38,284.93,285.29,6179.0,284.93,285.38,284.93,285.29,6179.0
2022-09-22 13:30:00,285.22,285.22,284.36,284.79,6531.0,285.22,285.22,284.36,284.79,6531.0
2022-09-22 13:35:00,284.89,285.09,284.45,285.08,9364.0,284.89,285.09,284.45,285.08,9364.0
2022-09-22 13:40:00,285.0,286.12,285.0,285.97,14372.0,285.0,286.12,285.0,285.97,14372.0
2022-09-22 13:45:00,285.91,286.01,284.96,285.3,3556.0,285.91,286.01,284.96,285.3,3556.0
2022-09-22 13:50:00,285.56,286.14,285.56,286.07,8600.0,285.56,286.14,285.56,286.07,8600.0
2022-09-22 13:55:00,286.07,286.38,285.91,286.17,11376.0,286.07,286.38,285.91,286.17,11376.0
2022-09-22 14:00:00,286.09,286.37,285.91,285.92,3201.0,286.09,286.37,285.91,285.92,3201.0
2022-09-22 14:05:00,285.91,286.61,285.91,286.28,8640.0,285.91,286.61,285.91,286.28,8640.0
2022-09-22 14:10:00,286.42,286.56,286.3,286.39,4187.0,286.42,286.56,286.3,286.39,4187.0
2022-09-22 14:15:00,286.26,286.53,286.15,286.3,6198.0,286.26,286.53,286.15,286.3,6198.0
2022-09-22 14:20:00,286.19,286.29,285.7,285.77,3664.0,286.19,286.29,285.7,285.77,3664.0
2022-09-22 14:25:00,285.69,286.09,285.67,285.88,2600.0,285.69,286.09,285.67,285.88,2600.0
2022-09-22 14:30:00,285.78,286.12,285.51,286.04,3086.0,285.78,286.12,285.51,286.04,3086.0
2022-09-22 14:35:00,285.95,286.14,285.81,286.13,5167.0,285.95,286.14,285.81,286.13,5167.0
2022-09-22 14:40:00,286.09,286.48,286.06,286.34,6645.0,286.09,286.48,286.06,286.34,6645.0
2022-09-22 14:45:00,286.39,287.18,286.26,287.18,7700.0,286.39,287.18,286.26,287.18,7700.0
2022-09-22 14:50:00,287.25,288.08,287.21,288.08,12357.0,287.25,288.08,287.21,288.08,12357.0
2022-09-22 14:55:00,288.12,288.17,287.68,288.07,16004.0,288.12,288.17,287.68,288.07,16004.0
2022-09-22 15:00:00,288.07,288.92,287.98,288.4,10994.0,288.07,288.92,287.98,288.4,10994.0
2022-09-22 15:05:00,288.55,288.55,288.19,288.2,4415.0,288.55,288.55,288.19,288.2,4415.0
2022-09-22 15:10:00,288.17,288.4,287.76,288.32,6819.0,288.17,288.4,287.76,288.32,6819.0
2022-09-22 15:15:00,288.25,288.4,286.97,287.07,2878.0,288.25,288.4,286.97,287.07,2878.0
2022-09-22 15:20:00,287.02,287.61,286.71,287.54,5113.0,287.02,287.61,286.71,287.54,5113.0
2022-09-22 15:25:00,287.24,287.48,286.74,287.21,3802.0,287.24,287.48,286.74,287.21,3802.0
2022-09-22 15:30:00,287.5,288.12,287.5,288.07,8126.0,287.5,288.12,287.5,288.07,8126.0
2022-09-22 15:35:00,288.1,288.35,287.83,287.84,7918.0,288.1,288.35,287.83,287.84,7918.0
2022-09-22 15:40:00,287.96,288.32,287.86,288.25,7174.0,287.96,288.32,287.86,288.25,7174.0
2022-09-22 15:45:00,288.36,288.79,288.35,288.79,13429.0,288.36,288.79,288.35,288.79,13429.0
2022-09-22 15:50:00,288.59,288.62,287.55,287.55,23862.0,288.59,288.62,287.55,287.55,23862.0
2022-09-22 15:55:00,287.61,287.61,286.25,286.33,56045.0,287.61,287.61,286.25,286.33,56045.0
2022-09-23 09:30:00,283.29,284.96,281.91,281.91,40925.0,283.29,284.96,281.91,281.91,40925.0
2022-09-23 09:35:00,282.51,283.94,281.93,282.33,15675.0,282.51,283.94,281.93,282.33,15675.0
2022-09-23 09:40:00,282.59,283.7,282.25,283.11,11789.0,282.59,283.7,282.25,283.11,11789.0
2022-09-23 09:45:00,282.95,284.61,282.52,283.84,6329.0,282.95,284.61,282.52,283.84,6329.0
2022-09-23 09:50:00,283.6,283.88,283.17,283.32,6423.0,283.6,283.88,283.17,283.32,6423.0
2022-09-23 09:55:00,283.31,283.62,282.75,282.75,6066.0,283.31,283.62,282.75,282.75,6066.0
2022-09-23 10:00:00,282.67,283.89,282.48,283.51,8555.0,282.67,283.89,282.48,283.51,8555.0
2022-09-23 10:05:00,283.31,284.6,283.31,284.22,6967.0,283.31,284.6,283.31,284.22,6967.0
2022-09-23 10:10:00,284.18,284.78,283.82,284.19,5849.0,284.18,284.78,283.82,284.19,5849.0
2022-09-23 10:15:00,284.34,285.12,284.23,284.36,10100.0,284.34,285.12,284.23,284.36,10100.0
2022-09-23 10:20:00,284.37,284.51,283.69,283.84,5000.0,284.37,284.51,283.69,283.84,5000.0
2022-09-23 10:25:00,283.77,284.17,283.54,283.62,11841.0,283.77,284.17,283.54,283.62,11841.0
2022-09-23 10:30:00,283.7,284.7,283.48,284.29,15296.0,283.7,284.7,283.48,284.29,15296.0
2022-09-23 10:35:00,284.32,285.11,284.2,284.37,9781.0,284.32,285.11,284.2,284.37,9781.0
2022-09-23 10:40:00,284.3,284.52,284.05,284.05,3504.0,284.3,284.52,284.05,284.05,3504.0
2022-09-23 10:45:00,283.89,284.03,283.12,283.12,2579.0,283.89,284.03,283.12,283.12,2579.0
2022-09-23 10:50:00,282.94,283.31,282.84,283.16,5570.0,282.94,283.31,282.84,283.16,5570.0
2022-09-23 10:55:00,283.1,283.26,282.47,282.58,6676.0,283.1,283.26,282.47,282.58,6676.0
2022-09-23 11:00:00,282.56,282.7,282.28,282.29,9142.0,282.56,282.7,282.28,282.29,9142.0
2022-09-23 11:05:00,282.04,283.1,281.97,283.06,11900.0,282.04,283.1,281.97,283.06,11900.0
2022-09-23 11:10:00,283.07,283.34,282.35,282.43,13383.0,283.07,283.34,282.35,282.43,13383.0
2022-09-23 11:15:00,282.4,282.75,282.06,282.55,4545.0,282.4,282.75,282.06,282.55,4545.0
2022-09-23 11:20:00,282.47,282.55,281.65,281.75,4595.0,282.47,282.55,281.65,281.75,4595.0
2022-09-23 11:25:00,281.77,281.77,281.03,281.06,9623.0,281.77,281.77,281.03,281.06,9623.0
2022-09-23 11:30:00,280.97,281.21,280.46,281.2,12069.0,280.97,281.21,280.46,281.2,12069.0
2022-09-23 11:35:00,281.42,281.44,280.98,280.98,4212.0,281.42,281.44,280.98,280.98,4212.0
2022-09-23 11:40:00,280.98,281.32,280.94,281.05,6000.0,280.98,281.32,280.94,281.05,6000.0
2022-09-23 11:45:00,280.96,281.25,280.74,281.04,6323.0,280.96,281.25,280.74,281.04,6323.0
2022-09-23 11:50:00,281.11,281.83,281.11,281.74,4792.0,281.11,281.83,281.11,281.74,4792.0
2022-09-23 11:55:00,281.69,282.07,281.57,282.07,4087.0,281.69,282.07,281.57,282.07,4087.0
2022-09-23 12:00:00,282.16,282.38,281.73,281.91,5520.0,282.16,282.38,281.73,281.91,5520.0
2022-09-23 12:05:00,282.0,282.19,281.61,281.63,5376.0,282.0,282.19,281.61,281.63,5376.0
2022-09-23 12:10:00,281.56,281.56,280.95,280.95,3973.0,281.56,281.56,280.95,280.95,3973.0
2022-09-23 12:15:00,280.73,281.47,280.73,281.47,3100.0,280.73,281.47,280.73,281.47,3100.0
2022-09-23 12:20:00,281.42,281.47,280.8,280.81,5546.0,281.42,281.47,280.8,280.81,5546.0
2022-09-23 12:25:00,281.01,281.15,280.8,280.86,2900.0,281.01,281.15,280.8,280.86,2900.0
2022-09-23 12:30:00,280.8,281.02,280.66,280.9,4215.0,280.8,281.02,280.66,280.9,4215.0
2022-09-23 12:35:00,280.71,281.36,280.66,281.3,4213.0,280.71,281.36,280.66,281.3,4213.0
2022-09-23 12:40:00,281.23,281.28,280.94,281.11,4297.0,281.23,281.28,280.94,281.11,4297.0
2022-09-23 12:45:00,281.28,281.49,281.22,281.46,3374.0,281.28,281.49,281.22,281.46,3374.0
2022-09-23 12:50:00,281.43,281.61,281.28,281.32,4000.0,281.43,281.61,281.28,281.32,4000.0
2022-09-23 12:55:00,281.54,281.54,281.08,281.44,3550.0,281.54,281.54,281.08,281.44,3550.0
2022-09-23 13:00:00,281.38,282.08,281.14,281.95,5386.0,281.38,282.08,281.14,281.95,5386.0
2022-09-23 13:05:00,281.95,282.33,281.87,282.21,3919.0,281.95,282.33,281.87,282.21,3919.0
2022-09-23 13:10:00,282.1,282.51,282.1,282.51,1800.0,282.1,282.51,282.1,282.51,1800.0
2022-09-23 13:15:00,282.48,283.13,282.44,283.0,4989.0,282.48,283.13,282.44,283.0,4989.0
2022-09-23 13:20:00,282.95,282.97,282.6,282.87,3016.0,282.95,282.97,282.6,282.87,3016.0
2022-09-23 13:25:00,282.72,282.87,281.88,281.88,3943.0,282.72,282.87,281.88,281.88,3943.0
2022-09-23 13:30:00,281.91,282.28,281.73,282.05,2520.0,281.91,282.28,281.73,282.05,2520.0
2022-09-23 13:35:00,281.8,281.8,281.4,281.52,2470.0,281.8,281.8,281.4,281.52,2470.0
2022-09-23 13:40:00,281.45,282.36,281.37,282.13,5623.0,281.45,282.36,281.37,282.13,5623.0
2022-09-23 13:45:00,282.3,282.86,282.3,282.48,2831.0,282.3,282.86,282.3,282.48,2831.0
2022-09-23 13:50:00,282.32,282.83,282.32,282.78,7572.0,282.32,282.83,282.32,282.78,7572.0
2022-09-23 13:55:00,282.8,283.34,282.76,283.21,10358.0,282.8,283.34,282.76,283.21,10358.0
2022-09-23 14:00:00,283.18,283.3,282.85,283.03,6936.0,283.18,283.3,282.85,283.03,6936.0
2022-09-23 14:05:00,283.16,283.35,282.4,282.4,3359.0,283.16,283.35,282.4,282.4,3359.0
2022-09-23 14:10:00,282.19,282.19,281.04,281.06,5261.0,282.19,282.19,281.04,281.06,5261.0
2022-09-23 14:15:00,280.87,281.06,280.86,280.94,2300.0,280.87,281.06,280.86,280.94,2300.0
2022-09-23 14:20:00,281.07,281.67,280.86,281.5,3726.0,281.07,281.67,280.86,281.5,3726.0
2022-09-23 14:25:00,281.42,281.61,281.32,281.37,13408.0,281.42,281.61,281.32,281.37,13408.0
2022-09-23 14:30:00,281.32,281.32,280.65,281.04,2300.0,281.32,281.32,280.65,281.04,2300.0
2022-09-23 14:35:00,281.15,281.37,280.68,280.94,4196.0,281.15,281.37,280.68,280.94,4196.0
2022-09-23 14:40:00,281.0,281.47,281.0,281.41,5839.0,281.0,281.47,281.0,281.41,5839.0
2022-09-23 14:45:00,281.23,281.41,280.87,280.97,9900.0,281.23,281.41,280.87,280.97,9900.0
2022-09-23 14:50:00,280.82,280.86,280.32,280.57,12023.0,280.82,280.86,280.32,280.57,12023.0
2022-09-23 14:55:00,280.47,280.48,279.72,279.72,6000.0,280.47,280.48,279.72,279.72,6000.0
2022-09-23 15:00:00,279.78,281.43,279.7,281.15,6694.0,279.78,281.43,279.7,281.15,6694.0
2022-09-23 15:05:00,281.29,281.88,280.87,281.34,3767.0,281.29,281.88,280.87,281.34,3767.0
2022-09-23 15:10:00,281.41,281.45,280.59,280.78,5066.0,281.41,281.45,280.59,280.78,5066.0
2022-09-23 15:15:00,280.9,281.54,280.9,281.31,7861.0,280.9,281.54,280.9,281.31,7861.0
2022-09-23 15:20:00,281.21,281.78,281.21,281.63,9111.0,281.21,281.78,281.21,281.63,9111.0
2022-09-23 15:25:00,281.73,282.07,281.45,281.96,5148.0,281.73,282.07,281.45,281.96,5148.0
2022-09-23 15:30:00,282.2,282.82,282.2,282.71,4885.0,282.2,282.82,282.2,282.71,4885.0
2022-09-23 15:35:00,282.36,282.61,281.89,282.61,5201.0,282.36,282.61,281.89,282.61,5201.0
2022-09-23 15:40:00,282.68,283.37,282.62,283.32,7495.0,282.68,283.37,282.62,283.32,7495.0
2022-09-23 15:45:00,283.31,283.55,283.21,283.21,7175.0,283.31,283.55,283.21,283.21,7175.0
2022-09-23 15:50:00,283.12,283.24,282.74,283.09,11921.0,283.12,283.24,282.74,283.09,11921.0
2022-09-23 15:55:00,283.13,283.63,282.51,283.44,51657.0,283.13,283.63,282.51,283.44,51657.0
2022-09-26 09:30:00,282.57,282.98,281.01,281.01,34452.0,282.57,282.98,281.01,281.01,34452.0
2022-09-26 09:35:00,281.39,282.36,280.54,280.54,14451.0,281.39,282.36,280.54,280.54,14451.0
2022-09-26 09:40:00,281.05,282.2,281.04,282.03,4588.0,281.05,282.2,281.04,282.03,4588.0
2022-09-26 09:45:00,281.92,282.3,281.3,281.88,4615.0,281.92,282.3,281.3,281.88,4615.0
2022-09-26 09:50:00,281.63,282.4,281.56,281.94,7222.0,281.63,282.4,281.56,281.94,7222.0
2022-09-26 09:55:00,281.71,282.49,281.51,282.37,18433.0,281.71,282.49,281.51,282.37,18433.0
2022-09-26 10:00:00,282.0,282.85,281.8,281.87,17893.0,282.0,282.85,281.8,281.87,17893.0
2022-09-26 10:05:00,282.04,282.78,281.78,282.13,5633.0,282.04,282.78,281.78,282.13,5633.0
2022-09-26 10:10:00,282.02,282.12,281.43,281.62,4713.0,282.02,282.12,281.43,281.62,4713.0
2022-09-26 10:15:00,281.95,282.15,281.7,281.94,5232.0,281.95,282.15,281.7,281.94,5232.0
2022-09-26 10:20:00,281.98,283.0,281.97,282.97,9912.0,281.98,283.0,281.97,282.97,9912.0
2022-09-26 10:25:00,283.15,283.72,282.94,283.72,2360.0,283.15,283.72,282.94,283.72,2360.0
2022-09-26 10:30:00,283.57,283.57,282.55,282.93,6159.0,283.57,283.57,282.55,282.93,6159.0
2022-09-26 10:35:00,282.91,283.8,282.6,283.22,8714.0,282.91,283.8,282.6,283.22,8714.0
2022-09-26 10:40:00,283.44,284.27,283.26,284.2,5694.0,283.44,284.27,283.26,284.2,5694.0
2022-09-26 10:45:00,284.17,284.32,283.67,283.81,6523.0,284.17,284.32,283.67,283.81,6523.0
2022-09-26 10:50:00,283.94,284.88,283.82,284.72,4618.0,283.94,284.88,283.82,284.72,4618.0
2022-09-26 10:55:00,284.9,285.33,284.47,284.51,7312.0,284.9,285.33,284.47,284.51,7312.0
2022-09-26 11:00:00,284.74,284.95,284.46,284.69,3857.0,284.74,284.95,284.46,284.69,3857.0
2022-09-26 11:05:00,284.53,284.53,283.73,283.76,9731.0,284.53,284.53,283.73,283.76,9731.0
2022-09-26 11:10:00,283.75,284.31,283.58,284.31,2600.0,283.75,284.31,283.58,284.31,2600.0
2022-09-26 11:15:00,284.43,284.94,284.11,284.21,5410.0,284.43,284.94,284.11,284.21,5410.0
2022-09-26 11:20:00,284.49,284.51,283.46,283.46,3029.0,284.49,284.51,283.46,283.46,3029.0
2022-09-26 11:25:00,283.48,283.56,282.93,283.03,4650.0,283.48,283.56,282.93,283.03,4650.0
2022-09-26 11:30:00,283.3,283.48,282.51,282.84,6000.0,283.3,283.48,282.51,282.84,6000.0
2022-09-26 11:35:00,282.56,283.02,282.53,282.99,3096.0,282.56,283.02,282.53,282.99,3096.0
2022-09-26 11:40:00,283.13,283.7,282.76,282.76,3652.0,283.13,283.7,282.76,282.76,3652.0
2022-09-26 11:45:00,282.53,283.29,282.32,282.91,3800.0,282.53,283.29,282.32,282.91,3800.0
2022-09-26 11:50:00,282.83,282.83,281.82,282.14,7767.0,282.83,282.83,281.82,282.14,7767.0
2022-09-26 11:55:00,282.16,282.86,281.99,282.63,6102.0,282.16,282.86,281.99,282.63,6102.0
2022-09-26 12:00:00,282.43,282.47,282.02,282.36,3525.0,282.43,282.47,282.02,282.36,3525.0
2022-09-26 12:05:00,282.28,282.28,281.81,282.15,2184.0,282.28,282.28,281.81,282.15,2184.0
2022-09-26 12:10:00,282.19,282.49,281.95,282.0,11685.0,282.19,282.49,281.95,282.0,11685.0
2022-09-26 12:15:00,281.84,281.94,280.58,280.62,6478.0,281.84,281.94,280.58,280.62,6478.0
2022-09-26 12:20:00,280.56,280.58,280.25,280.3,9197.0,280.56,280.58,280.25,280.3,9197.0
2022-09-26 12:25:00,280.16,280.43,280.01,280.01,7803.0,280.16,280.43,280.01,280.01,7803.0
2022-09-26 12:30:00,280.0,280.03,279.47,279.8,9631.0,280.0,280.03,279.47,279.8,9631.0
2022-09-26 12:35:00,279.62,279.68,279.35,279.56,18308.0,279.62,279.68,279.35,279.56,18308.0
2022-09-26 12:40:00,279.55,279.56,279.33,279.45,4611.0,279.55,279.56,279.33,279.45,4611.0
2022-09-26 12:45:00,279.41,280.12,279.34,279.8,4010.0,279.41,280.12,279.34,279.8,4010.0
2022-09-26 12:50:00,279.6,280.14,279.6,280.09,3335.0,279.6,280.14,279.6,280.09,3335.0
2022-09-26 12:55:00,280.13,280.54,280.08,280.38,9571.0,280.13,280.54,280.08,280.38,9571.0
2022-09-26 13:00:00,280.31,280.49,279.9,279.9,3598.0,280.31,280.49,279.9,279.9,3598.0
2022-09-26 13:05:00,280.0,280.2,279.97,280.14,2543.0,280.0,280.2,279.97,280.14,2543.0
2022-09-26 13:10:00,280.05,280.05,279.44,279.44,2555.0,280.05,280.05,279.44,279.44,2555.0
2022-09-26 13:15:00,279.5,279.78,279.41,279.7,2821.0,279.5,279.78,279.41,279.7,2821.0
2022-09-26 13:20:00,279.82,279.96,279.41,279.49,2200.0,279.82,279.96,279.41,279.49,2200.0
2022-09-26 13:25:00,279.48,279.88,279.48,279.6,2679.0,279.48,279.88,279.48,279.6,2679.0
2022-09-26 13:30:00,279.82,280.25,279.82,279.82,3503.0,279.82,280.25,279.82,279.82,3503.0
2022-09-26 13:35:00,279.77,279.96,279.73,279.73,3831.0,279.77,279.96,279.73,279.73,3831.0
2022-09-26 13:40:00,279.64,279.64,279.27,279.3,3950.0,279.64,279.64,279.27,279.3,3950.0
2022-09-26 13:45:00,279.56,279.94,279.54,279.62,4044.0,279.56,279.94,279.54,279.62,4044.0
2022-09-26 13:50:00,279.78,280.17,279.66,279.84,2904.0,279.78,280.17,279.66,279.84,2904.0
2022-09-26 13:55:00,279.83,279.83,279.43,279.52,1400.0,279.83,279.83,279.43,279.52,1400.0
2022-09-26 14:00:00,279.32,280.49,279.32,280.46,4339.0,279.32,280.49,279.32,280.46,4339.0
2022-09-26 14:05:00,280.43,280.97,280.28,280.8,2752.0,280.43,280.97,280.28,280.8,2752.0
2022-09-26 14:10:00,280.8,280.8,280.46,280.6,3649.0,280.8,280.8,280.46,280.6,3649.0
2022-09-26 14:15:00,280.63,280.67,280.24,280.33,3871.0,280.63,280.67,280.24,280.33,3871.0
2022-09-26 14:20:00,280.24,280.49,280.0,280.15,4966.0,280.24,280.49,280.0,280.15,4966.0
2022-09-26 14:25:00,280.0,280.12,279.11,279.35,4501.0,280.0,280.12,279.11,279.35,4501.0
2022-09-26 14:30:00,279.26,279.53,279.13,279.35,4387.0,279.26,279.53,279.13,279.35,4387.0
2022-09-26 14:35:00,279.29,279.6,279.07,279.54,5581.0,279.29,279.6,279.07,279.54,5581.0
2022-09-26 14:40:00,279.42,279.47,279.09,279.31,6104.0,279.42,279.47,279.09,279.31,6104.0
2022-09-26 14:45:00,279.27,280.02,279.27,280.02,14213.0,279.27,280.02,279.27,280.02,14213.0
2022-09-26 14:50:00,279.9,280.34,279.59,279.94,11461.0,279.9,280.34,279.59,279.94,11461.0
2022-09-26 14:55:00,280.01,280.01,279.53,279.53,10150.0,280.01,280.01,279.53,279.53,10150.0
2022-09-26 15:00:00,279.58,280.28,279.49,279.71,8482.0,279.58,280.28,279.49,279.71,8482.0
2022-09-26 15:05:00,279.89,279.93,279.41,279.73,7965.0,279.89,279.93,279.41,279.73,7965.0
2022-09-26 15:10:00,279.96,279.96,278.97,279.09,7421.0,279.96,279.96,278.97,279.09,7421.0
2022-09-26 15:15:00,278.92,279.12,278.39,278.83,7800.0,278.92,279.12,278.39,278.83,7800.0
2022-09-26 15:20:00,278.81,278.97,278.48,278.57,9695.0,278.81,278.97,278.48,278.57,9695.0
2022-09-26 15:25:00,278.57,278.9,278.46,278.63,10698.0,278.57,278.9,278.46,278.63,10698.0
2022-09-26 15:30:00,278.57,278.57,277.89,277.97,26291.0,278.57,278.57,277.89,277.97,26291.0
2022-09-26 15:35:00,277.94,278.34,277.29,277.76,41122.0,277.94,278.34,277.29,277.76,41122.0
2022-09-26 15:40:00,277.62,278.19,277.49,277.71,16390.0,277.62,278.19,277.49,277.71,16390.0
2022-09-26 15:45:00,277.98,278.73,277.85,278.4,21487.0,277.98,278.73,277.85,278.4,21487.0
2022-09-26 15:50:00,278.43,279.32,277.92,278.39,47932.0,278.43,279.32,277.92,278.39,47932.0
2022-09-26 15:55:00,278.41,278.55,276.57,276.67,142775.0,278.41,278.55,276.57,276.67,142775.0
2022-09-27 09:30:00,279.93,283.19,278.19,283.04,54027.0,279.93,283.19,278.19,283.04,54027.0
2022-09-27 09:35:00,283.02,283.93,282.82,283.75,13330.0,283.02,283.93,282.82,283.75,13330.0
2022-09-27 09:40:00,283.82,286.58,283.72,286.58,37458.0,283.82,286.58,283.72,286.58,37458.0
2022-09-27 09:45:00,286.5,287.25,285.99,286.0,20044.0,286.5,287.25,285.99,286.0,20044.0
2022-09-27 09:50:00,285.74,285.88,285.0,285.29,11559.0,285.74,285.88,285.0,285.29,11559.0
2022-09-27 09:55:00,284.63,284.95,284.42,284.95,9251.0,284.63,284.95,284.42,284.95,9251.0
2022-09-27 10:00:00,285.2,285.2,284.2,284.4,5987.0,285.2,285.2,284.2,284.4,5987.0
2022-09-27 10:05:00,284.17,285.0,284.15,284.75,5504.0,284.17,285.0,284.15,284.75,5504.0
2022-09-27 10:10:00,284.85,284.99,284.37,284.94,14560.0,284.85,284.99,284.37,284.94,14560.0
2022-09-27 10:15:00,284.96,285.88,284.66,285.72,5348.0,284.96,285.88,284.66,285.72,5348.0
2022-09-27 10:20:00,285.6,286.35,285.19,286.28,5585.0,285.6,286.35,285.19,286.28,5585.0
2022-09-27 10:25:00,286.26,287.0,286.25,287.0,12879.0,286.26,287.0,286.25,287.0,12879.0
2022-09-27 10:30:00,287.0,289.0,287.0,288.39,17112.0,287.0,289.0,287.0,288.39,17112.0
2022-09-27 10:35:00,288.0,288.64,287.77,288.0,4518.0,288.0,288.64,287.77,288.0,4518.0
2022-09-27 10:40:00,288.28,289.28,288.07,288.99,5246.0,288.28,289.28,288.07,288.99,5246.0
2022-09-27 10:45:00,288.9,289.4,288.79,289.29,3367.0,288.9,289.4,288.79,289.29,3367.0
2022-09-27 10:50:00,289.19,289.53,288.98,288.98,5299.0,289.19,289.53,288.98,288.98,5299.0
2022-09-27 10:55:00,289.16,289.35,288.9,289.13,2902.0,289.16,289.35,288.9,289.13,2902.0
2022-09-27 11:00:00,288.99,289.16,288.56,288.64,3245.0,288.99,289.16,288.56,288.64,3245.0
2022-09-27 11:05:00,288.57,289.48,288.15,289.48,9444.0,288.57,289.48,288.15,289.48,9444.0
2022-09-27 11:10:00,289.34,289.34,288.58,288.75,2325.0,289.34,289.34,288.58,288.75,2325.0
2022-09-27 11:15:00,288.83,288.99,288.58,288.89,5100.0,288.83,288.99,288.58,288.89,5100.0
2022-09-27 11:20:00,288.99,289.13,288.33,288.47,6961.0,288.99,289.13,288.33,288.47,6961.0
2022-09-27 11:25:00,288.53,288.59,288.26,288.26,5860.0,288.53,288.59,288.26,288.26,5860.0
2022-09-27 11:30:00,288.26,288.82,287.86,288.51,7624.0,288.26,288.82,287.86,288.51,7624.0
2022-09-27 11:35:00,288.48,289.13,288.44,288.95,5761.0,288.48,289.13,288.44,288.95,5761.0
2022-09-27 11:40:00,288.98,289.16,288.67,288.77,5358.0,288.98,289.16,288.67,288.77,5358.0
2022-09-27 11:45:00,288.91,288.91,288.32,288.32,1600.0,288.91,288.91,288.32,288.32,1600.0
2022-09-27 11:50:00,288.3,288.44,287.64,287.64,6378.0,288.3,288.44,287.64,287.64,6378.0
2022-09-27 11:55:00,287.65,287.78,287.04,287.15,6237.0,287.65,287.78,287.04,287.15,6237.0
2022-09-27 12:00:00,287.24,287.41,286.87,286.87,4594.0,287.24,287.41,286.87,286.87,4594.0
2022-09-27 12:05:00,286.82,286.82,285.97,285.97,9045.0,286.82,286.82,285.97,285.97,9045.0
2022-09-27 12:10:00,285.69,285.75,284.81,285.32,8922.0,285.69,285.75,284.81,285.32,8922.0
2022-09-27 12:15:00,285.23,285.23,284.61,284.69,3355.0,285.23,285.23,284.61,284.69,3355.0
2022-09-27 12:20:00,284.6,285.2,284.36,284.98,5594.0,284.6,285.2,284.36,284.98,5594.0
2022-09-27 12:25:00,284.8,285.51,284.78,285.07,2663.0,284.8,285.51,284.78,285.07,2663.0
2022-09-27 12:30:00,284.76,285.65,284.76,285.31,3760.0,284.76,285.65,284.76,285.31,3760.0
2022-09-27 12:35:00,285.31,285.4,284.54,284.56,4418.0,285.31,285.4,284.54,284.56,4418.0
2022-09-27 12:40:00,284.56,284.82,284.42,284.73,2780.0,284.56,284.82,284.42,284.73,2780.0
2022-09-27 12:45:00,284.58,285.16,284.43,284.92,3621.0,284.58,285.16,284.43,284.92,3621.0
2022-09-27 12:50:00,284.86,284.86,284.28,284.63,3808.0,284.86,284.86,284.28,284.63,3808.0
2022-09-27 12:55:00,284.61,284.84,284.55,284.69,5145.0,284.61,284.84,284.55,284.69,5145.0
2022-09-27 13:00:00,284.52,284.53,283.33,283.36,15467.0,284.52,284.53,283.33,283.36,15467.0
2022-09-27 13:05:00,283.32,283.99,283.25,283.99,17518.0,283.32,283.99,283.25,283.99,17518.0
2022-09-27 13:10:00,283.93,284.2,283.93,284.16,4002.0,283.93,284.2,283.93,284.16,4002.0
2022-09-27 13:15:00,284.55,284.78,284.34,284.63,1820.0,284.55,284.78,284.34,284.63,1820.0
2022-09-27 13:20:00,284.51,284.52,284.13,284.3,2000.0,284.51,284.52,284.13,284.3,2000.0
2022-09-27 13:25:00,284.23,284.54,284.13,284.42,1600.0,284.23,284.54,284.13,284.42,1600.0
2022-09-27 13:30:00,284.36,284.94,284.36,284.94,2000.0,284.36,284.94,284.36,284.94,2000.0
2022-09-27 13:35:00,284.57,285.0,284.44,285.0,5357.0,284.57,285.0,284.44,285.0,5357.0
2022-09-27 13:40:00,284.9,285.28,284.39,284.42,3825.0,284.9,285.28,284.39,284.42,3825.0
2022-09-27 13:45:00,284.66,284.8,283.96,284.03,2728.0,284.66,284.8,283.96,284.03,2728.0
2022-09-27 13:50:00,284.0,284.19,283.76,283.93,2600.0,284.0,284.19,283.76,283.93,2600.0
2022-09-27 13:55:00,283.86,283.99,283.38,283.92,4044.0,283.86,283.99,283.38,283.92,4044.0
2022-09-27 14:00:00,283.83,284.24,283.83,284.14,700.0,283.83,284.24,283.83,284.14,700.0
2022-09-27 14:05:00,284.06,284.12,283.63,283.63,6245.0,284.06,284.12,283.63,283.63,6245.0
2022-09-27 14:10:00,283.63,283.78,283.6,283.75,2630.0,283.63,283.78,283.6,283.75,2630.0
2022-09-27 14:15:00,283.6,283.91,283.55,283.79,2796.0,283.6,283.91,283.55,283.79,2796.0
2022-09-27 14:20:00,283.84,284.2,283.83,284.18,8515.0,283.84,284.2,283.83,284.18,8515.0
2022-09-27 14:25:00,284.06,284.36,283.99,284.36,3221.0,284.06,284.36,283.99,284.36,3221.0
2022-09-27 14:30:00,284.35,284.6,284.18,284.38,4783.0,284.35,284.6,284.18,284.38,4783.0
2022-09-27 14:35:00,284.34,285.2,284.34,285.09,5224.0,284.34,285.2,284.34,285.09,5224.0
2022-09-27 14:40:00,285.12,285.54,285.11,285.11,3647.0,285.12,285.54,285.11,285.11,3647.0
2022-09-27 14:45:00,284.98,285.99,284.98,285.82,11605.0,284.98,285.99,284.98,285.82,11605.0
2022-09-27 14:50:00,285.57,285.67,285.2,285.47,3918.0,285.57,285.67,285.2,285.47,3918.0
2022-09-27 14:55:00,285.32,286.0,285.32,285.52,13363.0,285.32,286.0,285.32,285.52,13363.0
2022-09-27 15:00:00,285.32,285.32,284.31,284.73,5453.0,285.32,285.32,284.31,284.73,5453.0
2022-09-27 15:05:00,284.6,284.86,284.37,284.86,3829.0,284.6,284.86,284.37,284.86,3829.0
2022-09-27 15:10:00,284.76,284.87,284.52,284.8,5610.0,284.76,284.87,284.52,284.8,5610.0
2022-09-27 15:15:00,284.69,284.69,283.98,284.47,5891.0,284.69,284.69,283.98,284.47,5891.0
2022-09-27 15:20:00,284.38,284.38,283.65,283.72,5200.0,284.38,284.38,283.65,283.72,5200.0
2022-09-27 15:25:00,283.86,284.29,283.78,284.04,13936.0,283.86,284.29,283.78,284.04,13936.0
2022-09-27 15:30:00,284.07,284.23,283.75,283.99,46493.0,284.07,284.23,283.75,283.99,46493.0
2022-09-27 15:35:00,283.9,284.14,283.62,283.71,4847.0,283.9,284.14,283.62,283.71,4847.0
2022-09-27 15:40:00,283.71,284.75,283.6,284.56,10040.0,283.71,284.75,283.6,284.56,10040.0
2022-09-27 15:45:00,284.54,284.56,283.96,284.3,6754.0,284.54,284.56,283.96,284.3,6754.0
2022-09-27 15:50:00,284.18,285.05,284.08,284.95,18029.0,284.18,285.05,284.08,284.95,18029.0
2022-09-27 15:55:00,285.05,285.3,284.61,284.74,50151.0,285.05,285.3,284.61,284.74,50151.0
2022-09-28 09:30:00,288.84,292.11,288.01,291.03,35470.0,288.84,292.11,288.01,291.03,35470.0
2022-09-28 09:35:00,290.56,292.49,290.48,292.32,15858.0,290.56,292.49,290.48,292.32,15858.0
2022-09-28 09:40:00,292.34,292.55,291.7,292.5,18478.0,292.34,292.55,291.7,292.5,18478.0
2022-09-28 09:45:00,292.37,293.84,292.32,293.07,32457.0,292.37,293.84,292.32,293.07,32457.0
2022-09-28 09:50:00,293.0,293.21,290.9,291.17,15903.0,293.0,293.21,290.9,291.17,15903.0
2022-09-28 09:55:00,290.9,291.36,289.9,290.06,8519.0,290.9,291.36,289.9,290.06,8519.0
2022-09-28 10:00:00,290.06,290.95,289.22,289.97,8243.0,290.06,290.95,289.22,289.97,8243.0
2022-09-28 10:05:00,290.19,290.65,289.67,290.3,5770.0,290.19,290.65,289.67,290.3,5770.0
2022-09-28 10:10:00,290.28,290.36,288.73,288.73,4518.0,290.28,290.36,288.73,288.73,4518.0
2022-09-28 10:15:00,288.6,288.68,286.02,286.2,18200.0,288.6,288.68,286.02,286.2,18200.0
2022-09-28 10:20:00,286.34,288.0,286.34,287.92,14662.0,286.34,288.0,286.34,287.92,14662.0
2022-09-28 10:25:00,287.87,289.29,287.79,288.95,7351.0,287.87,289.29,287.79,288.95,7351.0
2022-09-28 10:30:00,289.0,290.23,288.49,289.99,7000.0,289.0,290.23,288.49,289.99,7000.0
2022-09-28 10:35:00,290.46,291.09,290.02,291.0,10530.0,290.46,291.09,290.02,291.0,10530.0
2022-09-28 10:40:00,291.05,291.78,290.73,291.55,11197.0,291.05,291.78,290.73,291.55,11197.0
2022-09-28 10:45:00,291.61,292.01,291.29,291.96,7880.0,291.61,292.01,291.29,291.96,7880.0
2022-09-28 10:50:00,291.83,291.83,291.37,291.62,3630.0,291.83,291.83,291.37,291.62,3630.0
2022-09-28 10:55:00,291.58,292.06,291.52,292.05,2139.0,291.58,292.06,291.52,292.05,2139.0
2022-09-28 11:00:00,292.04,292.18,291.46,291.46,3300.0,292.04,292.18,291.46,291.46,3300.0
2022-09-28 11:05:00,291.33,291.77,291.11,291.67,5679.0,291.33,291.77,291.11,291.67,5679.0
2022-09-28 11:10:00,291.66,292.08,291.63,291.96,7084.0,291.66,292.08,291.63,291.96,7084.0
2022-09-28 11:15:00,291.74,292.21,291.63,291.94,4296.0,291.74,292.21,291.63,291.94,4296.0
2022-09-28 11:20:00,291.92,293.0,291.92,292.57,7450.0,291.92,293.0,291.92,292.57,7450.0
2022-09-28 11:25:00,292.54,292.73,292.24,292.3,3920.0,292.54,292.73,292.24,292.3,3920.0
2022-09-28 11:30:00,292.38,292.68,292.28,292.41,5001.0,292.38,292.68,292.28,292.41,5001.0
2022-09-28 11:35:00,292.83,292.92,292.38,292.54,4168.0,292.83,292.92,292.38,292.54,4168.0
2022-09-28 11:40:00,292.5,292.72,292.2,292.41,3920.0,292.5,292.72,292.2,292.41,3920.0
2022-09-28 11:45:00,292.44,292.59,292.33,292.58,1610.0,292.44,292.59,292.33,292.58,1610.0
2022-09-28 11:50:00,292.59,292.92,292.43,292.9,3613.0,292.59,292.92,292.43,292.9,3613.0
2022-09-28 11:55:00,292.9,293.4,292.9,293.4,5808.0,292.9,293.4,292.9,293.4,5808.0
2022-09-28 12:00:00,293.21,293.6,293.1,293.13,7710.0,293.21,293.6,293.1,293.13,7710.0
2022-09-28 12:05:00,293.18,293.44,292.97,293.14,7540.0,293.18,293.44,292.97,293.14,7540.0
2022-09-28 12:10:00,293.13,293.47,292.52,293.26,5700.0,293.13,293.47,292.52,293.26,5700.0
2022-09-28 12:15:00,293.18,293.57,293.11,293.53,3970.0,293.18,293.57,293.11,293.53,3970.0
2022-09-28 12:20:00,293.33,293.39,292.86,292.92,2904.0,293.33,293.39,292.86,292.92,2904.0
2022-09-28 12:25:00,292.94,293.14,292.85,293.0,6961.0,292.94,293.14,292.85,293.0,6961.0
2022-09-28 12:30:00,292.93,293.23,292.42,293.23,14610.0,292.93,293.23,292.42,293.23,14610.0
2022-09-28 12:35:00,293.17,293.47,293.02,293.03,30115.0,293.17,293.47,293.02,293.03,30115.0
2022-09-28 12:40:00,293.13,293.17,292.98,293.06,15120.0,293.13,293.17,292.98,293.06,15120.0
2022-09-28 12:45:00,293.12,293.6,293.08,293.6,4067.0,293.12,293.6,293.08,293.6,4067.0
2022-09-28 12:50:00,293.56,293.56,293.19,293.3,3094.0,293.56,293.56,293.19,293.3,3094.0
2022-09-28 12:55:00,293.48,293.54,293.0,293.31,2900.0,293.48,293.54,293.0,293.31,2900.0
2022-09-28 13:00:00,293.33,293.46,292.84,293.09,3963.0,293.33,293.46,292.84,293.09,3963.0
2022-09-28 13:05:00,293.02,293.6,293.0,293.42,9033.0,293.02,293.6,293.0,293.42,9033.0
2022-09-28 13:10:00,293.31,293.36,292.8,293.24,6588.0,293.31,293.36,292.8,293.24,6588.0
2022-09-28 13:15:00,293.51,293.62,293.24,293.54,5335.0,293.51,293.62,293.24,293.54,5335.0
2022-09-28 13:20:00,293.44,293.44,292.92,293.02,6451.0,293.44,293.44,292.92,293.02,6451.0
2022-09-28 13:25:00,292.96,293.04,292.6,292.78,4627.0,292.96,293.04,292.6,292.78,4627.0
2022-09-28 13:30:00,292.77,292.89,292.41,292.41,3720.0,292.77,292.89,292.41,292.41,3720.0
2022-09-28 13:35:00,292.37,292.48,291.82,291.84,12182.0,292.37,292.48,291.82,291.84,12182.0
2022-09-28 13:40:00,291.83,292.03,291.77,291.94,7398.0,291.83,292.03,291.77,291.94,7398.0
2022-09-28 13:45:00,291.97,292.12,291.6,291.78,7444.0,291.97,292.12,291.6,291.78,7444.0
2022-09-28 13:50:00,291.8,291.84,291.25,291.54,14313.0,291.8,291.84,291.25,291.54,14313.0
2022-09-28 13:55:00,291.62,291.72,291.33,291.72,6440.0,291.62,291.72,291.33,291.72,6440.0
2022-09-28 14:00:00,291.64,291.86,291.57,291.69,4526.0,291.64,291.86,291.57,291.69,4526.0
2022-09-28 14:05:00,291.86,291.9,291.42,291.79,3305.0,291.86,291.9,291.42,291.79,3305.0
2022-09-28 14:10:00,291.7,291.75,291.23,291.33,4326.0,291.7,291.75,291.23,291.33,4326.0
2022-09-28 14:15:00,291.45,291.56,291.18,291.43,4375.0,291.45,291.56,291.18,291.43,4375.0
2022-09-28 14:20:00,291.44,291.79,291.4,291.47,4954.0,291.44,291.79,291.4,291.47,4954.0
2022-09-28 14:25:00,291.39,292.18,291.35,292.14,5925.0,291.39,292.18,291.35,292.14,5925.0
2022-09-28 14:30:00,292.14,292.34,291.98,292.17,3800.0,292.14,292.34,291.98,292.17,3800.0
2022-09-28 14:35:00,292.16,292.59,292.13,292.59,4250.0,292.16,292.59,292.13,292.59,4250.0
2022-09-28 14:40:00,292.35,292.35,291.75,291.85,3521.0,292.35,292.35,291.75,291.85,3521.0
2022-09-28 14:45:00,291.77,291.91,291.62,291.79,2700.0,291.77,291.91,291.62,291.79,2700.0
2022-09-28 14:50:00,291.94,292.18,291.75,291.97,4954.0,291.94,292.18,291.75,291.97,4954.0
2022-09-28 14:55:00,291.87,291.99,291.72,291.79,3517.0,291.87,291.99,291.72,291.79,3517.0
2022-09-28 15:00:00,291.71,292.27,291.7,292.27,6626.0,291.71,292.27,291.7,292.27,6626.0
2022-09-28 15:05:00,292.16,292.74,292.14,292.45,10083.0,292.16,292.74,292.14,292.45,10083.0
2022-09-28 15:10:00,292.43,292.68,292.23,292.25,13754.0,292.43,292.68,292.23,292.25,13754.0
2022-09-28 15:15:00,292.38,292.58,292.07,292.24,14379.0,292.38,292.58,292.07,292.24,14379.0
2022-09-28 15:20:00,292.4,292.98,292.34,292.96,7760.0,292.4,292.98,292.34,292.96,7760.0
2022-09-28 15:25:00,293.0,293.41,292.96,293.32,8615.0,293.0,293.41,292.96,293.32,8615.0
2022-09-28 15:30:00,293.28,293.83,293.28,293.75,13457.0,293.28,293.83,293.28,293.75,13457.0
2022-09-28 15:35:00,293.72,293.73,293.16,293.17,26368.0,293.72,293.73,293.16,293.17,26368.0
2022-09-28 15:40:00,293.14,293.77,293.09,293.62,17424.0,293.14,293.77,293.09,293.62,17424.0
2022-09-28 15:45:00,293.62,293.81,293.43,293.73,20004.0,293.62,293.81,293.43,293.73,20004.0
2022-09-28 15:50:00,293.74,293.82,293.26,293.58,37680.0,293.74,293.82,293.26,293.58,37680.0
2022-09-28 15:55:00,293.5,293.51,292.17,292.41,88661.0,293.5,293.51,292.17,292.41,88661.0
2022-09-29 09:30:00,291.97,292.99,291.46,292.99,28379.0,291.97,292.99,291.46,292.99,28379.0
2022-09-29 09:35:00,292.52,292.82,291.33,291.34,8390.0,292.52,292.82,291.33,291.34,8390.0
2022-09-29 09:40:00,291.29,291.65,290.21,291.14,27052.0,291.29,291.65,290.21,291.14,27052.0
2022-09-29 09:45:00,290.98,291.42,290.26,290.5,8322.0,290.98,291.42,290.26,290.5,8322.0
2022-09-29 09:50:00,290.23,290.61,289.8,290.48,18214.0,290.23,290.61,289.8,290.48,18214.0
2022-09-29 09:55:00,290.2,290.67,288.43,288.66,14858.0,290.2,290.67,288.43,288.66,14858.0
2022-09-29 10:00:00,288.83,289.13,286.57,287.26,15981.0,288.83,289.13,286.57,287.26,15981.0
2022-09-29 10:05:00,287.26,288.32,287.23,287.75,18730.0,287.26,288.32,287.23,287.75,18730.0
2022-09-29 10:10:00,287.74,288.31,287.63,287.68,9875.0,287.74,288.31,287.63,287.68,9875.0
2022-09-29 10:15:00,287.81,288.08,287.5,287.96,11774.0,287.81,288.08,287.5,287.96,11774.0
2022-09-29 10:20:00,288.13,288.67,288.13,288.39,3800.0,288.13,288.67,288.13,288.39,3800.0
2022-09-29 10:25:00,288.36,289.13,288.11,288.41,15065.0,288.36,289.13,288.11,288.41,15065.0
2022-09-29 10:30:00,288.28,289.0,288.03,288.04,12837.0,288.28,289.0,288.03,288.04,12837.0
2022-09-29 10:35:00,288.01,288.31,287.77,288.31,3219.0,288.01,288.31,287.77,288.31,3219.0
2022-09-29 10:40:00,288.38,288.71,288.3,288.54,2210.0,288.38,288.71,288.3,288.54,2210.0
2022-09-29 10:45:00,288.44,288.65,288.29,288.54,5403.0,288.44,288.65,288.29,288.54,5403.0
2022-09-29 10:50:00,288.8,289.4,288.8,289.28,2993.0,288.8,289.4,288.8,289.28,2993.0
2022-09-29 10:55:00,289.31,290.08,289.19,289.25,5612.0,289.31,290.08,289.19,289.25,5612.0
2022-09-29 11:00:00,289.22,289.8,289.04,289.67,4258.0,289.22,289.8,289.04,289.67,4258.0
2022-09-29 11:05:00,289.62,290.61,289.42,290.33,2600.0,289.62,290.61,289.42,290.33,2600.0
2022-09-29 11:10:00,290.25,290.33,289.37,289.41,8400.0,290.25,290.33,289.37,289.41,8400.0
2022-09-29 11:15:00,289.59,289.83,289.18,289.5,2000.0,289.59,289.83,289.18,289.5,2000.0
2022-09-29 11:20:00,289.43,289.75,289.27,289.27,14041.0,289.43,289.75,289.27,289.27,14041.0
2022-09-29 11:25:00,289.42,289.75,289.33,289.73,9647.0,289.42,289.75,289.33,289.73,9647.0
2022-09-29 11:30:00,289.64,290.39,289.55,290.38,2411.0,289.64,290.39,289.55,290.38,2411.0
2022-09-29 11:35:00,290.5,290.59,289.94,290.31,3692.0,290.5,290.59,289.94,290.31,3692.0
2022-09-29 11:40:00,290.19,290.35,289.8,289.97,7676.0,290.19,290.35,289.8,289.97,7676.0
2022-09-29 11:45:00,289.98,290.37,289.98,290.36,2685.0,289.98,290.37,289.98,290.36,2685.0
2022-09-29 11:50:00,290.33,290.95,290.15,290.76,1813.0,290.33,290.95,290.15,290.76,1813.0
2022-09-29 11:55:00,290.93,290.94,290.73,290.82,3681.0,290.93,290.94,290.73,290.82,3681.0
2022-09-29 12:00:00,290.77,291.0,290.49,290.8,6868.0,290.77,291.0,290.49,290.8,6868.0
2022-09-29 12:05:00,290.91,291.08,290.78,291.08,2286.0,290.91,291.08,290.78,291.08,2286.0
2022-09-29 12:10:00,291.08,291.36,290.79,290.97,3201.0,291.08,291.36,290.79,290.97,3201.0
2022-09-29 12:15:00,291.16,291.31,290.78,290.79,3019.0,291.16,291.31,290.78,290.79,3019.0
2022-09-29 12:20:00,290.89,291.02,290.73,291.01,1713.0,290.89,291.02,290.73,291.01,1713.0
2022-09-29 12:25:00,291.05,291.19,290.96,291.06,2100.0,291.05,291.19,290.96,291.06,2100.0
2022-09-29 12:30:00,290.96,291.36,290.95,291.36,3824.0,290.96,291.36,290.95,291.36,3824.0
2022-09-29 12:35:00,291.44,291.66,291.07,291.51,2578.0,291.44,291.66,291.07,291.51,2578.0
2022-09-29 12:40:00,291.69,292.1,291.54,291.97,5205.0,291.69,292.1,291.54,291.97,5205.0
2022-09-29 12:45:00,292.06,292.06,291.67,292.0,3432.0,292.06,292.06,291.67,292.0,3432.0
2022-09-29 12:50:00,292.04,292.1,291.51,291.51,3778.0,292.04,292.1,291.51,291.51,3778.0
2022-09-29 12:55:00,291.51,291.51,290.86,290.86,1675.0,291.51,291.51,290.86,290.86,1675.0
2022-09-29 13:00:00,290.23,290.23,289.82,290.13,1600.0,290.23,290.23,289.82,290.13,1600.0
2022-09-29 13:05:00,289.98,290.39,289.98,290.21,2570.0,289.98,290.39,289.98,290.21,2570.0
2022-09-29 13:10:00,290.42,290.6,290.32,290.5,1500.0,290.42,290.6,290.32,290.5,1500.0
2022-09-29 13:15:00,290.69,290.81,290.63,290.64,734.0,290.69,290.81,290.63,290.64,734.0
2022-09-29 13:20:00,290.57,290.57,290.23,290.28,1600.0,290.57,290.57,290.23,290.28,1600.0
2022-09-29 13:25:00,290.34,290.78,290.34,290.34,3258.0,290.34,290.78,290.34,290.34,3258.0
2022-09-29 13:30:00,290.16,290.63,290.14,290.55,2245.0,290.16,290.63,290.14,290.55,2245.0
2022-09-29 13:35:00,290.59,290.84,290.59,290.65,825.0,290.59,290.84,290.59,290.65,825.0
2022-09-29 13:40:00,290.43,290.61,290.18,290.18,2515.0,290.43,290.61,290.18,290.18,2515.0
2022-09-29 13:45:00,290.37,290.87,290.36,290.75,3027.0,290.37,290.87,290.36,290.75,3027.0
2022-09-29 13:50:00,290.82,290.83,290.4,290.5,2150.0,290.82,290.83,290.4,290.5,2150.0
2022-09-29 13:55:00,290.48,290.48,289.84,289.84,4688.0,290.48,290.48,289.84,289.84,4688.0
2022-09-29 14:00:00,289.8,289.84,289.27,289.51,6050.0,289.8,289.84,289.27,289.51,6050.0
2022-09-29 14:05:00,289.43,290.06,289.39,289.84,6982.0,289.43,290.06,289.39,289.84,6982.0
2022-09-29 14:10:00,290.04,290.25,289.66,290.03,37451.0,290.04,290.25,289.66,290.03,37451.0
2022-09-29 14:15:00,289.96,289.96,289.03,289.09,3383.0,289.96,289.96,289.03,289.09,3383.0
2022-09-29 14:20:00,289.09,289.98,289.01,289.88,8756.0,289.09,289.98,289.01,289.88,8756.0
2022-09-29 14:25:00,289.82,290.21,289.77,289.82,2101.0,289.82,290.21,289.77,289.82,2101.0
2022-09-29 14:30:00,289.78,290.0,289.62,289.63,1731.0,289.78,290.0,289.62,289.63,1731.0
2022-09-29 14:35:00,289.59,290.11,289.48,290.01,4406.0,289.59,290.11,289.48,290.01,4406.0
2022-09-29 14:40:00,289.84,289.84,289.44,289.66,7538.0,289.84,289.84,289.44,289.66,7538.0
2022-09-29 14:45:00,289.86,290.17,289.82,289.84,1700.0,289.86,290.17,289.82,289.84,1700.0
2022-09-29 14:50:00,289.71,289.75,289.3,289.54,2667.0,289.71,289.75,289.3,289.54,2667.0
2022-09-29 14:55:00,289.69,290.05,289.64,289.78,6603.0,289.69,290.05,289.64,289.78,6603.0
2022-09-29 15:00:00,289.93,290.63,289.93,290.48,1900.0,289.93,290.63,289.93,290.48,1900.0
2022-09-29 15:05:00,290.57,291.12,290.35,290.78,6292.0,290.57,291.12,290.35,290.78,6292.0
2022-09-29 15:10:00,290.69,290.92,290.53,290.73,3190.0,290.69,290.92,290.53,290.73,3190.0
2022-09-29 15:15:00,290.76,291.36,290.67,291.36,7040.0,290.76,291.36,290.67,291.36,7040.0
2022-09-29 15:20:00,291.28,291.91,291.28,291.73,14600.0,291.28,291.91,291.28,291.73,14600.0
2022-09-29 15:25:00,291.68,291.72,291.1,291.46,10595.0,291.68,291.72,291.1,291.46,10595.0
2022-09-29 15:30:00,291.39,292.61,291.39,292.42,5935.0,291.39,292.61,291.39,292.42,5935.0
2022-09-29 15:35:00,292.31,293.02,291.91,292.49,8085.0,292.31,293.02,291.91,292.49,8085.0
2022-09-29 15:40:00,292.55,292.77,291.96,292.43,7390.0,292.55,292.77,291.96,292.43,7390.0
2022-09-29 15:45:00,292.35,292.91,292.27,292.82,12071.0,292.35,292.91,292.27,292.82,12071.0
2022-09-29 15:50:00,292.65,293.23,292.36,292.76,27763.0,292.65,293.23,292.36,292.76,27763.0
2022-09-29 15:55:00,292.59,293.34,292.38,293.0,109865.0,292.59,293.34,292.38,293.0,109865.0
2022-09-30 09:30:00,293.01,294.62,292.45,292.6,33377.0,293.01,294.62,292.45,292.6,33377.0
2022-09-30 09:35:00,292.14,292.66,291.41,292.44,6947.0,292.14,292.66,291.41,292.44,6947.0
2022-09-30 09:40:00,292.42,293.17,291.7,292.29,7640.0,292.42,293.17,291.7,292.29,7640.0
2022-09-30 09:45:00,292.53,292.98,291.88,291.88,5095.0,292.53,292.98,291.88,291.88,5095.0
2022-09-30 09:50:00,291.59,291.94,290.98,291.73,9197.0,291.59,291.94,290.98,291.73,9197.0
2022-09-30 09:55:00,291.72,292.5,291.72,292.14,6311.0,291.72,292.5,291.72,292.14,6311.0
2022-09-30 10:00:00,292.31,292.36,290.0,290.63,10076.0,292.31,292.36,290.0,290.63,10076.0
2022-09-30 10:05:00,290.66,290.66,289.73,289.73,3300.0,290.66,290.66,289.73,289.73,3300.0
2022-09-30 10:10:00,289.5,290.3,289.35,290.1,6225.0,289.5,290.3,289.35,290.1,6225.0
2022-09-30 10:15:00,290.12,291.0,290.0,290.58,10072.0,290.12,291.0,290.0,290.58,10072.0
2022-09-30 10:20:00,290.49,291.53,290.03,291.53,5400.0,290.49,291.53,290.03,291.53,5400.0
2022-09-30 10:25:00,291.36,291.89,291.28,291.85,16552.0,291.36,291.89,291.28,291.85,16552.0
2022-09-30 10:30:00,291.88,291.96,291.5,291.85,13950.0,291.88,291.96,291.5,291.85,13950.0
2022-09-30 10:35:00,291.76,292.79,291.65,292.79,11402.0,291.76,292.79,291.65,292.79,11402.0
2022-09-30 10:40:00,293.02,293.02,292.33,292.66,10380.0,293.02,293.02,292.33,292.66,10380.0
2022-09-30 10:45:00,292.72,292.72,291.33,291.34,14362.0,292.72,292.72,291.33,291.34,14362.0
2022-09-30 10:50:00,291.46,292.08,291.0,291.84,22977.0,291.46,292.08,291.0,291.84,22977.0
2022-09-30 10:55:00,291.93,292.13,291.5,291.53,4300.0,291.93,292.13,291.5,291.53,4300.0
2022-09-30 11:00:00,291.55,291.8,291.38,291.77,7825.0,291.55,291.8,291.38,291.77,7825.0
2022-09-30 11:05:00,291.68,292.45,291.47,292.35,10000.0,291.68,292.45,291.47,292.35,10000.0
2022-09-30 11:10:00,292.38,292.66,292.12,292.12,6442.0,292.38,292.66,292.12,292.12,6442.0
2022-09-30 11:15:00,292.26,292.76,292.08,292.16,9789.0,292.26,292.76,292.08,292.16,9789.0
2022-09-30 11:20:00,292.14,292.71,291.92,292.24,6412.0,292.14,292.71,291.92,292.24,6412.0
2022-09-30 11:25:00,292.35,292.7,292.07,292.55,4956.0,292.35,292.7,292.07,292.55,4956.0
2022-09-30 11:30:00,292.71,292.85,292.26,292.75,4390.0,292.71,292.85,292.26,292.75,4390.0
2022-09-30 11:35:00,292.86,292.95,292.19,292.54,9042.0,292.86,292.95,292.19,292.54,9042.0
2022-09-30 11:40:00,292.67,292.67,292.13,292.3,3900.0,292.67,292.67,292.13,292.3,3900.0
2022-09-30 11:45:00,292.13,292.27,291.55,291.55,7381.0,292.13,292.27,291.55,291.55,7381.0
2022-09-30 11:50:00,291.34,291.81,291.34,291.8,11599.0,291.34,291.81,291.34,291.8,11599.0
2022-09-30 11:55:00,291.63,293.0,291.63,292.71,8552.0,291.63,293.0,291.63,292.71,8552.0
2022-09-30 12:00:00,292.7,293.11,292.52,293.0,15136.0,292.7,293.11,292.52,293.0,15136.0
2022-09-30 12:05:00,292.99,292.99,291.67,291.67,1817.0,292.99,292.99,291.67,291.67,1817.0
2022-09-30 12:10:00,291.67,292.38,291.67,292.0,10863.0,291.67,292.38,291.67,292.0,10863.0
2022-09-30 12:15:00,291.86,292.54,291.86,292.2,4507.0,291.86,292.54,291.86,292.2,4507.0
2022-09-30 12:20:00,291.94,292.67,291.93,292.59,2152.0,291.94,292.67,291.93,292.59,2152.0
2022-09-30 12:25:00,292.48,292.8,292.41,292.77,13857.0,292.48,292.8,292.41,292.77,13857.0
2022-09-30 12:30:00,292.88,293.29,292.73,293.29,8526.0,292.88,293.29,292.73,293.29,8526.0
2022-09-30 12:35:00,293.26,294.07,293.06,293.92,6170.0,293.26,294.07,293.06,293.92,6170.0
2022-09-30 12:40:00,293.91,293.91,293.59,293.59,2048.0,293.91,293.91,293.59,293.59,2048.0
2022-09-30 12:45:00,293.39,293.39,293.08,293.26,2000.0,293.39,293.39,293.08,293.26,2000.0
2022-09-30 12:50:00,293.16,293.49,292.65,292.65,5007.0,293.16,293.49,292.65,292.65,5007.0
2022-09-30 12:55:00,292.73,293.04,292.59,292.83,4600.0,292.73,293.04,292.59,292.83,4600.0
2022-09-30 13:00:00,292.62,292.69,292.07,292.51,6406.0,292.62,292.69,292.07,292.51,6406.0
2022-09-30 13:05:00,292.52,293.15,292.52,292.65,7689.0,292.52,293.15,292.52,292.65,7689.0
2022-09-30 13:10:00,292.72,293.0,292.57,292.64,4207.0,292.72,293.0,292.57,292.64,4207.0
2022-09-30 13:15:00,292.63,292.78,292.07,292.3,3347.0,292.63,292.78,292.07,292.3,3347.0
2022-09-30 13:20:00,292.26,292.56,292.13,292.23,3800.0,292.26,292.56,292.13,292.23,3800.0
2022-09-30 13:25:00,292.24,292.74,292.19,292.49,3741.0,292.24,292.74,292.19,292.49,3741.0
2022-09-30 13:30:00,292.55,292.55,292.0,292.0,2500.0,292.55,292.55,292.0,292.0,2500.0
2022-09-30 13:35:00,291.96,291.98,291.55,291.78,4154.0,291.96,291.98,291.55,291.78,4154.0
2022-09-30 13:40:00,291.74,292.1,291.67,291.87,7115.0,291.74,292.1,291.67,291.87,7115.0
2022-09-30 13:45:00,291.65,291.83,291.38,291.83,7430.0,291.65,291.83,291.38,291.83,7430.0
2022-09-30 13:50:00,291.82,292.12,291.67,291.94,4115.0,291.82,292.12,291.67,291.94,4115.0
2022-09-30 13:55:00,291.77,291.9,291.15,291.25,8993.0,291.77,291.9,291.15,291.25,8993.0
2022-09-30 14:00:00,291.24,291.24,290.65,290.82,5485.0,291.24,291.24,290.65,290.82,5485.0
2022-09-30 14:05:00,291.02,291.19,290.73,291.18,4700.0,291.02,291.19,290.73,291.18,4700.0
2022-09-30 14:10:00,291.18,291.64,291.1,291.5,4809.0,291.18,291.64,291.1,291.5,4809.0
2022-09-30 14:15:00,291.37,292.11,291.37,291.66,5350.0,291.37,292.11,291.37,291.66,5350.0
2022-09-30 14:20:00,291.49,291.86,291.39,291.75,8400.0,291.49,291.86,291.39,291.75,8400.0
2022-09-30 14:25:00,291.76,291.76,290.9,291.43,6331.0,291.76,291.76,290.9,291.43,6331.0
2022-09-30 14:30:00,291.35,291.61,291.12,291.61,6468.0,291.35,291.61,291.12,291.61,6468.0
2022-09-30 14:35:00,291.49,291.56,290.69,290.9,3527.0,291.49,291.56,290.69,290.9,3527.0
2022-09-30 14:40:00,291.06,291.06,290.04,290.21,3545.0,291.06,291.06,290.04,290.21,3545.0
2022-09-30 14:45:00,290.11,290.36,289.6,290.23,6818.0,290.11,290.36,289.6,290.23,6818.0
2022-09-30 14:50:00,290.23,290.52,290.14,290.34,4384.0,290.23,290.52,290.14,290.34,4384.0
2022-09-30 14:55:00,290.22,290.59,289.81,290.25,9057.0,290.22,290.59,289.81,290.25,9057.0
2022-09-30 15:00:00,290.2,291.36,290.2,290.8,5200.0,290.2,291.36,290.2,290.8,5200.0
2022-09-30 15:05:00,290.82,291.6,290.82,291.28,5164.0,290.82,291.6,290.82,291.28,5164.0
2022-09-30 15:10:00,291.29,291.62,290.59,290.72,5808.0,291.29,291.62,290.59,290.72,5808.0
2022-09-30 15:15:00,290.72,290.95,290.32,290.81,4791.0,290.72,290.95,290.32,290.81,4791.0
2022-09-30 15:20:00,290.78,290.86,290.28,290.83,5050.0,290.78,290.86,290.28,290.83,5050.0
2022-09-30 15:25:00,290.86,290.9,290.26,290.84,6100.0,290.86,290.9,290.26,290.84,6100.0
2022-09-30 15:30:00,290.98,291.15,289.89,290.17,8377.0,290.98,291.15,289.89,290.17,8377.0
2022-09-30 15:35:00,290.15,290.63,289.93,290.27,8730.0,290.15,290.63,289.93,290.27,8730.0
2022-09-30 15:40:00,290.22,290.62,290.09,290.27,7000.0,290.22,290.62,290.09,290.27,7000.0
2022-09-30 15:45:00,290.18,291.24,290.14,291.19,25864.0,290.18,291.24,290.14,291.19,25864.0
2022-09-30 15:50:00,291.13,291.13,289.93,290.55,89243.0,291.13,291.13,289.93,290.55,89243.0
2022-09-30 15:55:00,290.53,290.73,289.17,289.55,101105.0,290.53,290.73,289.17,289.55,101105.0
2022-10-03 09:30:00,293.71,293.71,289.64,290.37,35240.0,293.71,293.71,289.64,290.37,35240.0
2022-10-03 09:35:00,289.96,292.85,289.96,292.85,8096.0,289.96,292.85,289.96,292.85,8096.0
2022-10-03 09:40:00,292.44,293.67,292.0,293.59,8022.0,292.44,293.67,292.0,293.59,8022.0
2022-10-03 09:45:00,293.28,294.57,293.0,294.48,12831.0,293.28,294.57,293.0,294.48,12831.0
2022-10-03 09:50:00,294.32,295.38,294.0,295.14,9602.0,294.32,295.38,294.0,295.14,9602.0
2022-10-03 09:55:00,295.38,296.0,295.37,296.0,22039.0,295.38,296.0,295.37,296.0,22039.0
2022-10-03 10:00:00,296.0,297.98,295.97,297.46,17740.0,296.0,297.98,295.97,297.46,17740.0
2022-10-03 10:05:00,297.15,297.95,296.99,297.42,6408.0,297.15,297.95,296.99,297.42,6408.0
2022-10-03 10:10:00,297.53,298.14,297.1,297.31,7517.0,297.53,298.14,297.1,297.31,7517.0
2022-10-03 10:15:00,297.55,297.61,296.97,297.22,4649.0,297.55,297.61,296.97,297.22,4649.0
2022-10-03 10:20:00,297.31,297.68,296.87,297.24,7714.0,297.31,297.68,296.87,297.24,7714.0
2022-10-03 10:25:00,297.36,297.9,297.35,297.64,7094.0,297.36,297.9,297.35,297.64,7094.0
2022-10-03 10:30:00,297.74,298.1,297.15,297.15,13689.0,297.74,298.1,297.15,297.15,13689.0
2022-10-03 10:35:00,297.18,297.62,296.87,297.62,6625.0,297.18,297.62,296.87,297.62,6625.0
2022-10-03 10:40:00,297.78,298.03,297.51,298.03,4664.0,297.78,298.03,297.51,298.03,4664.0
2022-10-03 10:45:00,298.1,298.86,297.93,298.41,23415.0,298.1,298.86,297.93,298.41,23415.0
2022-10-03 10:50:00,298.4,298.47,297.04,297.3,17038.0,298.4,298.47,297.04,297.3,17038.0
2022-10-03 10:55:00,297.27,297.27,295.86,295.86,7275.0,297.27,297.27,295.86,295.86,7275.0
2022-10-03 11:00:00,295.77,295.84,295.05,295.21,14755.0,295.77,295.84,295.05,295.21,14755.0
2022-10-03 11:05:00,295.23,296.86,295.23,296.55,5887.0,295.23,296.86,295.23,296.55,5887.0
2022-10-03 11:10:00,296.9,296.99,296.22,296.62,5452.0,296.9,296.99,296.22,296.62,5452.0
2022-10-03 11:15:00,296.41,296.55,296.09,296.38,2337.0,296.41,296.55,296.09,296.38,2337.0
2022-10-03 11:20:00,296.37,296.86,296.09,296.52,2910.0,296.37,296.86,296.09,296.52,2910.0
2022-10-03 11:25:00,296.69,296.93,296.16,296.93,5115.0,296.69,296.93,296.16,296.93,5115.0
2022-10-03 11:30:00,296.99,297.0,296.2,296.34,3488.0,296.99,297.0,296.2,296.34,3488.0
2022-10-03 11:35:00,296.2,296.2,295.56,295.73,3209.0,296.2,296.2,295.56,295.73,3209.0
2022-10-03 11:40:00,295.69,295.91,295.12,295.15,9861.0,295.69,295.91,295.12,295.15,9861.0
2022-10-03 11:45:00,294.99,295.13,294.45,294.85,2565.0,294.99,295.13,294.45,294.85,2565.0
2022-10-03 11:50:00,294.64,294.66,294.05,294.06,3977.0,294.64,294.66,294.05,294.06,3977.0
2022-10-03 11:55:00,294.26,294.5,293.58,294.5,19333.0,294.26,294.5,293.58,294.5,19333.0
2022-10-03 12:00:00,294.47,295.46,294.46,295.46,20640.0,294.47,295.46,294.46,295.46,20640.0
2022-10-03 12:05:00,295.45,297.06,295.45,297.06,14046.0,295.45,297.06,295.45,297.06,14046.0
2022-10-03 12:10:00,297.05,297.52,296.84,297.18,16138.0,297.05,297.52,296.84,297.18,16138.0
2022-10-03 12:15:00,297.05,297.34,296.69,296.85,7454.0,297.05,297.34,296.69,296.85,7454.0
2022-10-03 12:20:00,296.77,296.78,295.68,295.99,3836.0,296.77,296.78,295.68,295.99,3836.0
2022-10-03 12:25:00,296.02,296.09,295.02,295.05,6179.0,296.02,296.09,295.02,295.05,6179.0
2022-10-03 12:30:00,295.09,295.25,294.81,295.23,2911.0,295.09,295.25,294.81,295.23,2911.0
2022-10-03 12:35:00,295.12,295.34,294.79,294.96,5506.0,295.12,295.34,294.79,294.96,5506.0
2022-10-03 12:40:00,294.98,295.36,294.95,295.14,5161.0,294.98,295.36,294.95,295.14,5161.0
2022-10-03 12:45:00,295.15,295.22,294.68,295.09,5725.0,295.15,295.22,294.68,295.09,5725.0
2022-10-03 12:50:00,295.2,295.21,294.47,294.74,6619.0,295.2,295.21,294.47,294.74,6619.0
2022-10-03 12:55:00,294.62,294.92,294.62,294.92,2203.0,294.62,294.92,294.62,294.92,2203.0
2022-10-03 13:00:00,294.92,295.39,294.8,294.97,7191.0,294.92,295.39,294.8,294.97,7191.0
2022-10-03 13:05:00,295.2,295.53,295.19,295.29,4586.0,295.2,295.53,295.19,295.29,4586.0
2022-10-03 13:10:00,295.31,295.59,295.03,295.38,6226.0,295.31,295.59,295.03,295.38,6226.0
2022-10-03 13:15:00,295.18,295.19,294.61,295.09,5881.0,295.18,295.19,294.61,295.09,5881.0
2022-10-03 13:20:00,295.14,296.2,295.14,296.2,4203.0,295.14,296.2,295.14,296.2,4203.0
2022-10-03 13:25:00,296.23,296.23,295.64,295.73,4246.0,296.23,296.23,295.64,295.73,4246.0
2022-10-03 13:30:00,295.88,296.03,295.63,295.92,4516.0,295.88,296.03,295.63,295.92,4516.0
2022-10-03 13:35:00,295.81,296.07,295.75,296.04,3979.0,295.81,296.07,295.75,296.04,3979.0
2022-10-03 13:40:00,296.11,296.18,295.54,295.64,4012.0,296.11,296.18,295.54,295.64,4012.0
2022-10-03 13:45:00,295.64,296.07,295.64,295.79,3656.0,295.64,296.07,295.64,295.79,3656.0
2022-10-03 13:50:00,295.75,296.36,295.28,295.28,19578.0,295.75,296.36,295.28,295.28,19578.0
2022-10-03 13:55:00,295.28,296.01,295.22,295.93,5290.0,295.28,296.01,295.22,295.93,5290.0
2022-10-03 14:00:00,296.06,296.73,296.0,296.68,8772.0,296.06,296.73,296.0,296.68,8772.0
2022-10-03 14:05:00,296.6,296.96,296.42,296.88,2892.0,296.6,296.96,296.42,296.88,2892.0
2022-10-03 14:10:00,296.91,297.19,296.74,297.04,13351.0,296.91,297.19,296.74,297.04,13351.0
2022-10-03 14:15:00,296.95,297.44,296.95,297.22,5532.0,296.95,297.44,296.95,297.22,5532.0
2022-10-03 14:20:00,297.22,297.56,297.22,297.55,5878.0,297.22,297.56,297.22,297.55,5878.0
2022-10-03 14:25:00,297.65,298.26,297.51,298.25,30839.0,297.65,298.26,297.51,298.25,30839.0
2022-10-03 14:30:00,298.25,298.93,298.14,298.7,20872.0,298.25,298.93,298.14,298.7,20872.0
2022-10-03 14:35:00,298.73,299.3,298.54,299.08,25315.0,298.73,299.3,298.54,299.08,25315.0
2022-10-03 14:40:00,299.09,299.5,298.84,299.11,31213.0,299.09,299.5,298.84,299.11,31213.0
2022-10-03 14:45:00,299.12,299.24,298.95,299.08,15427.0,299.12,299.24,298.95,299.08,15427.0
2022-10-03 14:50:00,299.11,299.49,299.1,299.49,10100.0,299.11,299.49,299.1,299.49,10100.0
2022-10-03 14:55:00,299.46,299.59,299.11,299.11,9760.0,299.46,299.59,299.11,299.11,9760.0
2022-10-03 15:00:00,299.11,299.39,299.02,299.09,4685.0,299.11,299.39,299.02,299.09,4685.0
2022-10-03 15:05:00,299.17,299.36,298.74,299.02,14145.0,299.17,299.36,298.74,299.02,14145.0
2022-10-03 15:10:00,299.1,299.1,298.11,298.41,13621.0,299.1,299.1,298.11,298.41,13621.0
2022-10-03 15:15:00,298.31,298.69,298.15,298.69,6944.0,298.31,298.69,298.15,298.69,6944.0
2022-10-03 15:20:00,298.69,298.96,298.43,298.71,20350.0,298.69,298.96,298.43,298.71,20350.0
2022-10-03 15:25:00,298.67,299.02,298.51,298.79,8184.0,298.67,299.02,298.51,298.79,8184.0
2022-10-03 15:30:00,298.81,298.93,298.35,298.41,10013.0,298.81,298.93,298.35,298.41,10013.0
2022-10-03 15:35:00,298.38,298.54,298.11,298.43,12937.0,298.38,298.54,298.11,298.43,12937.0
2022-10-03 15:40:00,298.35,298.45,298.02,298.4,11328.0,298.35,298.45,298.02,298.4,11328.0
2022-10-03 15:45:00,298.41,298.62,297.87,298.08,47462.0,298.41,298.62,297.87,298.08,47462.0
2022-10-03 15:50:00,297.88,298.1,297.48,297.97,31865.0,297.88,298.1,297.48,297.97,31865.0
2022-10-03 15:55:00,297.86,297.86,297.13,297.43,59158.0,297.86,297.86,297.13,297.43,59158.0
2022-10-04 09:30:00,299.85,300.0,296.64,298.85,44879.0,299.85,300.0,296.64,298.85,44879.0
2022-10-04 09:35:00,298.15,299.75,296.73,299.29,10220.0,298.15,299.75,296.73,299.29,10220.0
2022-10-04 09:40:00,299.53,303.05,299.53,301.87,24111.0,299.53,303.05,299.53,301.87,24111.0
2022-10-04 09:45:00,302.16,302.67,300.18,300.32,13387.0,302.16,302.67,300.18,300.32,13387.0
2022-10-04 09:50:00,300.63,300.71,299.33,300.37,17564.0,300.63,300.71,299.33,300.37,17564.0
2022-10-04 09:55:00,300.13,300.17,299.46,299.97,7278.0,300.13,300.17,299.46,299.97,7278.0
2022-10-04 10:00:00,299.91,300.08,298.65,299.03,19225.0,299.91,300.08,298.65,299.03,19225.0
2022-10-04 10:05:00,298.85,299.06,297.66,298.13,11952.0,298.85,299.06,297.66,298.13,11952.0
2022-10-04 10:10:00,298.3,298.66,297.65,298.38,10177.0,298.3,298.66,297.65,298.38,10177.0
2022-10-04 10:15:00,298.17,300.0,298.17,298.38,25282.0,298.17,300.0,298.17,298.38,25282.0
2022-10-04 10:20:00,298.53,298.62,297.95,298.28,6550.0,298.53,298.62,297.95,298.28,6550.0
2022-10-04 10:25:00,298.28,298.51,297.66,297.78,7101.0,298.28,298.51,297.66,297.78,7101.0
2022-10-04 10:30:00,297.88,298.45,297.78,298.21,4991.0,297.88,298.45,297.78,298.21,4991.0
2022-10-04 10:35:00,298.04,298.2,297.66,297.73,8613.0,298.04,298.2,297.66,297.73,8613.0
2022-10-04 10:40:00,297.58,298.22,296.98,297.4,29955.0,297.58,298.22,296.98,297.4,29955.0
2022-10-04 10:45:00,297.39,298.28,297.23,298.07,14592.0,297.39,298.28,297.23,298.07,14592.0
2022-10-04 10:50:00,297.88,298.06,296.86,296.86,7011.0,297.88,298.06,296.86,296.86,7011.0
2022-10-04 10:55:00,296.98,297.28,296.12,297.02,13279.0,296.98,297.28,296.12,297.02,13279.0
2022-10-04 11:00:00,297.06,297.91,297.06,297.56,6527.0,297.06,297.91,297.06,297.56,6527.0
2022-10-04 11:05:00,297.44,297.5,297.1,297.21,2495.0,297.44,297.5,297.1,297.21,2495.0
2022-10-04 11:10:00,297.16,297.24,296.94,297.21,2448.0,297.16,297.24,296.94,297.21,2448.0
2022-10-04 11:15:00,297.53,297.68,297.09,297.62,7633.0,297.53,297.68,297.09,297.62,7633.0
2022-10-04 11:20:00,297.36,297.36,296.32,296.73,20103.0,297.36,297.36,296.32,296.73,20103.0
2022-10-04 11:25:00,296.76,297.44,296.73,297.19,5916.0,296.76,297.44,296.73,297.19,5916.0
2022-10-04 11:30:00,297.29,297.46,296.57,296.87,5073.0,297.29,297.46,296.57,296.87,5073.0
2022-10-04 11:35:00,297.24,297.43,296.89,296.96,2851.0,297.24,297.43,296.89,296.96,2851.0
2022-10-04 11:40:00,297.14,297.14,296.41,296.47,3218.0,297.14,297.14,296.41,296.47,3218.0
2022-10-04 11:45:00,296.45,296.47,295.87,296.17,7339.0,296.45,296.47,295.87,296.17,7339.0
2022-10-04 11:50:00,296.26,297.12,296.2,296.63,5538.0,296.26,297.12,296.2,296.63,5538.0
2022-10-04 11:55:00,296.16,296.68,296.14,296.68,1152.0,296.16,296.68,296.14,296.68,1152.0
2022-10-04 12:00:00,296.79,296.95,296.73,296.95,2054.0,296.79,296.95,296.73,296.95,2054.0
2022-10-04 12:05:00,296.86,297.07,296.64,297.07,1906.0,296.86,297.07,296.64,297.07,1906.0
2022-10-04 12:10:00,297.17,297.3,297.17,297.23,946.0,297.17,297.3,297.17,297.23,946.0
2022-10-04 12:15:00,297.17,297.64,297.13,297.64,2492.0,297.17,297.64,297.13,297.64,2492.0
2022-10-04 12:20:00,297.75,297.79,297.57,297.72,7698.0,297.75,297.79,297.57,297.72,7698.0
2022-10-04 12:25:00,297.8,298.39,297.7,298.39,7811.0,297.8,298.39,297.7,298.39,7811.0
2022-10-04 12:30:00,298.61,298.76,298.23,298.3,3325.0,298.61,298.76,298.23,298.3,3325.0
2022-10-04 12:35:00,298.29,298.75,298.26,298.56,2913.0,298.29,298.75,298.26,298.56,2913.0
2022-10-04 12:40:00,298.49,298.76,298.41,298.66,3366.0,298.49,298.76,298.41,298.66,3366.0
2022-10-04 12:45:00,298.52,298.67,298.42,298.56,5250.0,298.52,298.67,298.42,298.56,5250.0
2022-10-04 12:50:00,298.54,298.65,298.35,298.49,4218.0,298.54,298.65,298.35,298.49,4218.0
2022-10-04 12:55:00,298.51,298.71,298.44,298.58,1755.0,298.51,298.71,298.44,298.58,1755.0
2022-10-04 13:00:00,298.5,298.5,298.14,298.38,3693.0,298.5,298.5,298.14,298.38,3693.0
2022-10-04 13:05:00,298.43,298.43,296.71,296.75,7986.0,298.43,298.43,296.71,296.75,7986.0
2022-10-04 13:10:00,297.01,298.13,297.01,297.96,7756.0,297.01,298.13,297.01,297.96,7756.0
2022-10-04 13:15:00,297.9,298.01,297.58,297.72,4775.0,297.9,298.01,297.58,297.72,4775.0
2022-10-04 13:20:00,297.75,298.24,297.59,298.09,2900.0,297.75,298.24,297.59,298.09,2900.0
2022-10-04 13:25:00,297.94,298.79,297.91,298.51,3310.0,297.94,298.79,297.91,298.51,3310.0
2022-10-04 13:30:00,298.41,298.79,298.18,298.25,3200.0,298.41,298.79,298.18,298.25,3200.0
2022-10-04 13:35:00,298.44,298.55,298.16,298.35,2747.0,298.44,298.55,298.16,298.35,2747.0
2022-10-04 13:40:00,298.39,298.67,298.39,298.56,5601.0,298.39,298.67,298.39,298.56,5601.0
2022-10-04 13:45:00,298.49,299.0,298.49,298.67,3145.0,298.49,299.0,298.49,298.67,3145.0
2022-10-04 13:50:00,298.27,298.8,298.27,298.7,2002.0,298.27,298.8,298.27,298.7,2002.0
2022-10-04 13:55:00,298.73,299.09,298.72,299.06,2650.0,298.73,299.09,298.72,299.06,2650.0
2022-10-04 14:00:00,299.13,299.36,298.98,299.33,2034.0,299.13,299.36,298.98,299.33,2034.0
2022-10-04 14:05:00,299.41,299.77,299.32,299.73,3107.0,299.41,299.77,299.32,299.73,3107.0
2022-10-04 14:10:00,299.88,299.93,299.67,299.68,3102.0,299.88,299.93,299.67,299.68,3102.0
2022-10-04 14:15:00,299.59,299.82,299.42,299.78,4688.0,299.59,299.82,299.42,299.78,4688.0
2022-10-04 14:20:00,299.78,299.87,299.58,299.84,4316.0,299.78,299.87,299.58,299.84,4316.0
2022-10-04 14:25:00,299.81,299.85,299.38,299.38,1500.0,299.81,299.85,299.38,299.38,1500.0
2022-10-04 14:30:00,299.23,299.61,299.01,299.17,2180.0,299.23,299.61,299.01,299.17,2180.0
2022-10-04 14:35:00,298.96,298.96,298.8,298.8,1000.0,298.96,298.96,298.8,298.8,1000.0
2022-10-04 14:40:00,298.86,299.02,298.67,298.77,2456.0,298.86,299.02,298.67,298.77,2456.0
2022-10-04 14:45:00,298.68,299.09,298.64,299.03,3106.0,298.68,299.09,298.64,299.03,3106.0
2022-10-04 14:50:00,299.12,299.59,299.04,299.41,6826.0,299.12,299.59,299.04,299.41,6826.0
2022-10-04 14:55:00,299.32,299.67,299.21,299.25,5172.0,299.32,299.67,299.21,299.25,5172.0
2022-10-04 15:00:00,299.22,299.41,299.13,299.28,2191.0,299.22,299.41,299.13,299.28,2191.0
2022-10-04 15:05:00,299.3,299.36,298.84,299.31,3900.0,299.3,299.36,298.84,299.31,3900.0
2022-10-04 15:10:00,299.2,299.61,299.06,299.4,9648.0,299.2,299.61,299.06,299.4,9648.0
2022-10-04 15:15:00,299.48,299.67,299.4,299.63,3648.0,299.48,299.67,299.4,299.63,3648.0
2022-10-04 15:20:00,299.58,299.85,299.42,299.48,10445.0,299.58,299.85,299.42,299.48,10445.0
2022-10-04 15:25:00,299.4,299.87,299.4,299.75,6293.0,299.4,299.87,299.4,299.75,6293.0
2022-10-04 15:30:00,299.69,299.69,299.06,299.17,7190.0,299.69,299.69,299.06,299.17,7190.0
2022-10-04 15:35:00,299.4,300.12,299.12,299.98,9891.0,299.4,300.12,299.12,299.98,9891.0
2022-10-04 15:40:00,299.91,299.91,299.46,299.55,5894.0,299.91,299.91,299.46,299.55,5894.0
2022-10-04 15:45:00,299.57,299.75,299.24,299.64,9282.0,299.57,299.75,299.24,299.64,9282.0
2022-10-04 15:50:00,299.86,300.67,299.86,300.64,30196.0,299.86,300.67,299.86,300.64,30196.0
2022-10-04 15:55:00,300.66,300.88,299.93,300.71,63649.0,300.66,300.88,299.93,300.71,63649.0
2022-10-05 09:30:00,300.02,301.32,299.11,299.11,25545.0,300.02,301.32,299.11,299.11,25545.0
2022-10-05 09:35:00,299.57,300.16,298.04,298.49,8515.0,299.57,300.16,298.04,298.49,8515.0
2022-10-05 09:40:00,298.8,299.62,298.8,299.44,2400.0,298.8,299.62,298.8,299.44,2400.0
2022-10-05 09:45:00,299.05,299.51,298.72,298.72,4870.0,299.05,299.51,298.72,298.72,4870.0
2022-10-05 09:50:00,298.72,299.57,298.49,299.01,8147.0,298.72,299.57,298.49,299.01,8147.0
2022-10-05 09:55:00,299.14,299.57,298.51,298.78,9263.0,299.14,299.57,298.51,298.78,9263.0
2022-10-05 10:00:00,298.28,298.64,297.76,298.07,12590.0,298.28,298.64,297.76,298.07,12590.0
2022-10-05 10:05:00,297.87,298.42,297.87,297.9,3150.0,297.87,298.42,297.87,297.9,3150.0
2022-10-05 10:10:00,297.9,298.2,297.74,297.77,5148.0,297.9,298.2,297.74,297.77,5148.0
2022-10-05 10:15:00,297.53,297.97,297.4,297.97,3688.0,297.53,297.97,297.4,297.97,3688.0
2022-10-05 10:20:00,297.96,298.34,297.25,297.25,2492.0,297.96,298.34,297.25,297.25,2492.0
2022-10-05 10:25:00,297.19,297.37,296.8,297.24,5798.0,297.19,297.37,296.8,297.24,5798.0
2022-10-05 10:30:00,297.22,297.9,297.15,297.9,7658.0,297.22,297.9,297.15,297.9,7658.0
2022-10-05 10:35:00,297.8,298.27,297.79,298.27,1483.0,297.8,298.27,297.79,298.27,1483.0
2022-10-05 10:40:00,297.99,298.77,297.9,298.75,4507.0,297.99,298.77,297.9,298.75,4507.0
2022-10-05 10:45:00,298.71,299.11,298.35,298.4,2791.0,298.71,299.11,298.35,298.4,2791.0
2022-10-05 10:50:00,298.23,298.24,297.78,298.23,3230.0,298.23,298.24,297.78,298.23,3230.0
2022-10-05 10:55:00,298.25,298.25,297.72,297.83,1569.0,298.25,298.25,297.72,297.83,1569.0
2022-10-05 11:00:00,297.93,298.36,297.93,298.08,2266.0,297.93,298.36,297.93,298.08,2266.0
2022-10-05 11:05:00,298.01,298.04,297.71,297.86,2106.0,298.01,298.04,297.71,297.86,2106.0
2022-10-05 11:10:00,297.69,298.21,297.66,298.21,2032.0,297.69,298.21,297.66,298.21,2032.0
2022-10-05 11:15:00,298.38,299.03,298.25,298.84,1600.0,298.38,299.03,298.25,298.84,1600.0
2022-10-05 11:20:00,298.9,298.96,298.42,298.95,2953.0,298.9,298.96,298.42,298.95,2953.0
2022-10-05 11:25:00,298.94,299.04,298.51,298.51,3500.0,298.94,299.04,298.51,298.51,3500.0
2022-10-05 11:30:00,298.64,298.69,298.39,298.53,1700.0,298.64,298.69,298.39,298.53,1700.0
2022-10-05 11:35:00,298.59,298.93,298.59,298.78,1732.0,298.59,298.93,298.59,298.78,1732.0
2022-10-05 11:40:00,298.65,298.71,298.36,298.38,1781.0,298.65,298.71,298.36,298.38,1781.0
2022-10-05 11:45:00,298.38,298.5,298.22,298.32,1600.0,298.38,298.5,298.22,298.32,1600.0
2022-10-05 11:50:00,298.31,298.45,298.22,298.39,4471.0,298.31,298.45,298.22,298.39,4471.0
2022-10-05 11:55:00,298.43,298.47,297.78,297.79,3643.0,298.43,298.47,297.78,297.79,3643.0
2022-10-05 12:00:00,297.94,297.97,297.49,297.56,2470.0,297.94,297.97,297.49,297.56,2470.0
2022-10-05 12:05:00,297.36,298.59,297.36,298.59,4431.0,297.36,298.59,297.36,298.59,4431.0
2022-10-05 12:10:00,298.65,299.44,298.64,299.0,3704.0,298.65,299.44,298.64,299.0,3704.0
2022-10-05 12:15:00,298.93,299.79,298.92,299.57,2440.0,298.93,299.79,298.92,299.57,2440.0
2022-10-05 12:20:00,299.44,299.74,299.34,299.67,3275.0,299.44,299.74,299.34,299.67,3275.0
2022-10-05 12:25:00,299.65,299.75,299.57,299.69,1266.0,299.65,299.75,299.57,299.69,1266.0
2022-10-05 12:30:00,299.59,299.78,299.59,299.78,800.0,299.59,299.78,299.59,299.78,800.0
2022-10-05 12:35:00,299.88,300.01,299.62,299.97,11636.0,299.88,300.01,299.62,299.97,11636.0
2022-10-05 12:40:00,299.87,300.25,299.7,300.07,19563.0,299.87,300.25,299.7,300.07,19563.0
2022-10-05 12:45:00,299.93,300.14,299.88,300.1,5985.0,299.93,300.14,299.88,300.1,5985.0
2022-10-05 12:50:00,300.1,300.26,299.83,300.0,14339.0,300.1,300.26,299.83,300.0,14339.0
2022-10-05 12:55:00,300.07,300.13,299.88,299.89,3515.0,300.07,300.13,299.88,299.89,3515.0
2022-10-05 13:00:00,299.87,300.06,299.8,300.0,1905.0,299.87,300.06,299.8,300.0,1905.0
2022-10-05 13:05:00,300.0,300.72,299.97,300.5,17627.0,300.0,300.72,299.97,300.5,17627.0
2022-10-05 13:10:00,300.5,301.46,300.49,301.43,71570.0,300.5,301.46,300.49,301.43,71570.0
2022-10-05 13:15:00,301.55,302.11,301.35,301.57,7456.0,301.55,302.11,301.35,301.57,7456.0
2022-10-05 13:20:00,301.4,302.0,301.39,301.9,51175.0,301.4,302.0,301.39,301.9,51175.0
2022-10-05 13:25:00,301.92,301.92,301.58,301.59,2959.0,301.92,301.92,301.58,301.59,2959.0
2022-10-05 13:30:00,301.68,301.78,301.25,301.5,4487.0,301.68,301.78,301.25,301.5,4487.0
2022-10-05 13:35:00,301.49,301.82,301.42,301.82,2100.0,301.49,301.82,301.42,301.82,2100.0
2022-10-05 13:40:00,301.86,301.86,301.55,301.8,3950.0,301.86,301.86,301.55,301.8,3950.0
2022-10-05 13:45:00,301.85,302.35,301.85,302.28,8154.0,301.85,302.35,301.85,302.28,8154.0
2022-10-05 13:50:00,302.28,302.47,302.04,302.11,6378.0,302.28,302.47,302.04,302.11,6378.0
2022-10-05 13:55:00,302.18,302.18,301.79,302.02,15124.0,302.18,302.18,301.79,302.02,15124.0
2022-10-05 14:00:00,302.16,302.17,301.87,302.01,3740.0,302.16,302.17,301.87,302.01,3740.0
2022-10-05 14:05:00,302.09,302.26,301.92,302.17,3854.0,302.09,302.26,301.92,302.17,3854.0
2022-10-05 14:10:00,302.09,302.83,302.09,302.82,4618.0,302.09,302.83,302.09,302.82,4618.0
2022-10-05 14:15:00,302.87,303.15,302.71,303.15,5382.0,302.87,303.15,302.71,303.15,5382.0
2022-10-05 14:20:00,303.1,303.44,303.03,303.39,6302.0,303.1,303.44,303.03,303.39,6302.0
2022-10-05 14:25:00,303.29,303.8,303.28,303.65,19921.0,303.29,303.8,303.28,303.65,19921.0
2022-10-05 14:30:00,303.65,303.8,303.16,303.37,8752.0,303.65,303.8,303.16,303.37,8752.0
2022-10-05 14:35:00,303.47,304.04,303.47,303.71,8149.0,303.47,304.04,303.47,303.71,8149.0
2022-10-05 14:40:00,303.63,303.64,303.28,303.61,7519.0,303.63,303.64,303.28,303.61,7519.0
2022-10-05 14:45:00,303.61,304.0,303.6,303.95,11135.0,303.61,304.0,303.6,303.95,11135.0
2022-10-05 14:50:00,304.1,304.12,303.47,303.54,2631.0,304.1,304.12,303.47,303.54,2631.0
2022-10-05 14:55:00,303.55,303.7,303.34,303.42,3721.0,303.55,303.7,303.34,303.42,3721.0
2022-10-05 15:00:00,303.59,303.83,303.29,303.74,10946.0,303.59,303.83,303.29,303.74,10946.0
2022-10-05 15:05:00,303.57,303.64,303.12,303.29,5989.0,303.57,303.64,303.12,303.29,5989.0
2022-10-05 15:10:00,303.56,304.19,303.45,304.11,7460.0,303.56,304.19,303.45,304.11,7460.0
2022-10-05 15:15:00,304.11,304.25,303.96,304.16,11119.0,304.11,304.25,303.96,304.16,11119.0
2022-10-05 15:20:00,304.16,304.23,303.98,304.13,3576.0,304.16,304.23,303.98,304.13,3576.0
2022-10-05 15:25:00,304.22,304.26,303.94,303.95,4719.0,304.22,304.26,303.94,303.95,4719.0
2022-10-05 15:30:00,303.97,304.21,303.81,303.87,3975.0,303.97,304.21,303.81,303.87,3975.0
2022-10-05 15:35:00,303.81,304.09,303.72,304.02,6810.0,303.81,304.09,303.72,304.02,6810.0
2022-10-05 15:40:00,303.9,303.9,303.44,303.56,13373.0,303.9,303.9,303.44,303.56,13373.0
2022-10-05 15:45:00,303.65,303.99,303.28,303.28,9541.0,303.65,303.99,303.28,303.28,9541.0
2022-10-05 15:50:00,303.22,303.29,302.04,302.07,31118.0,303.22,303.29,302.04,302.07,31118.0
2022-10-05 15:55:00,302.12,302.36,301.34,301.85,102989.0,302.12,302.36,301.34,301.85,102989.0
2022-10-06 09:30:00,300.0,301.28,298.8,300.09,17864.0,300.0,301.28,298.8,300.09,17864.0
2022-10-06 09:35:00,299.73,301.0,299.56,301.0,4703.0,299.73,301.0,299.56,301.0,4703.0
2022-10-06 09:40:00,301.03,302.9,300.99,302.89,10739.0,301.03,302.9,300.99,302.89,10739.0
2022-10-06 09:45:00,302.22,302.71,301.21,301.21,13804.0,302.22,302.71,301.21,301.21,13804.0
2022-10-06 09:50:00,301.2,301.72,301.0,301.44,13899.0,301.2,301.72,301.0,301.44,13899.0
2022-10-06 09:55:00,301.46,301.57,300.62,300.62,7743.0,301.46,301.57,300.62,300.62,7743.0
2022-10-06 10:00:00,300.38,300.73,299.27,299.51,11243.0,300.38,300.73,299.27,299.51,11243.0
2022-10-06 10:05:00,299.63,299.63,298.21,299.04,15138.0,299.63,299.63,298.21,299.04,15138.0
2022-10-06 10:10:00,298.96,299.1,298.26,298.66,9972.0,298.96,299.1,298.26,298.66,9972.0
2022-10-06 10:15:00,298.61,298.68,297.79,297.94,14805.0,298.61,298.68,297.79,297.94,14805.0
2022-10-06 10:20:00,298.05,298.64,297.99,298.5,5600.0,298.05,298.64,297.99,298.5,5600.0
2022-10-06 10:25:00,298.63,299.14,297.65,297.65,14457.0,298.63,299.14,297.65,297.65,14457.0
2022-10-06 10:30:00,297.82,298.29,297.42,297.63,13393.0,297.82,298.29,297.42,297.63,13393.0
2022-10-06 10:35:00,297.91,298.94,297.9,298.69,6700.0,297.91,298.94,297.9,298.69,6700.0
2022-10-06 10:40:00,298.66,298.68,298.23,298.68,8508.0,298.66,298.68,298.23,298.68,8508.0
2022-10-06 10:45:00,298.39,298.85,298.3,298.81,7689.0,298.39,298.85,298.3,298.81,7689.0
2022-10-06 10:50:00,298.52,298.75,298.48,298.48,8176.0,298.52,298.75,298.48,298.48,8176.0
2022-10-06 10:55:00,298.21,298.61,298.1,298.31,8123.0,298.21,298.61,298.1,298.31,8123.0
2022-10-06 11:00:00,298.22,298.28,297.59,297.68,5202.0,298.22,298.28,297.59,297.68,5202.0
2022-10-06 11:05:00,297.76,298.13,297.53,298.0,6916.0,297.76,298.13,297.53,298.0,6916.0
2022-10-06 11:10:00,298.07,298.55,297.97,298.31,14260.0,298.07,298.55,297.97,298.31,14260.0
2022-10-06 11:15:00,298.34,299.13,298.16,299.13,4217.0,298.34,299.13,298.16,299.13,4217.0
2022-10-06 11:20:00,299.22,299.39,298.77,299.13,3970.0,299.22,299.39,298.77,299.13,3970.0
2022-10-06 11:25:00,299.22,299.68,299.0,299.68,4070.0,299.22,299.68,299.0,299.68,4070.0
2022-10-06 11:30:00,299.71,299.74,299.41,299.54,1400.0,299.71,299.74,299.41,299.54,1400.0
2022-10-06 11:35:00,299.84,299.84,298.99,299.34,2222.0,299.84,299.84,298.99,299.34,2222.0
2022-10-06 11:40:00,299.19,299.59,299.09,299.54,1600.0,299.19,299.59,299.09,299.54,1600.0
2022-10-06 11:45:00,299.61,300.07,299.6,299.96,3140.0,299.61,300.07,299.6,299.96,3140.0
2022-10-06 11:50:00,299.98,300.23,299.82,299.82,4950.0,299.98,300.23,299.82,299.82,4950.0
2022-10-06 11:55:00,299.88,299.92,298.27,298.41,15108.0,299.88,299.92,298.27,298.41,15108.0
2022-10-06 12:00:00,298.34,298.92,298.33,298.63,5902.0,298.34,298.92,298.33,298.63,5902.0
2022-10-06 12:05:00,298.6,299.03,298.59,298.97,3201.0,298.6,299.03,298.59,298.97,3201.0
2022-10-06 12:10:00,298.9,299.07,298.69,298.88,6206.0,298.9,299.07,298.69,298.88,6206.0
2022-10-06 12:15:00,298.8,298.83,298.62,298.64,1900.0,298.8,298.83,298.62,298.64,1900.0
2022-10-06 12:20:00,298.7,299.11,298.62,298.96,6891.0,298.7,299.11,298.62,298.96,6891.0
2022-10-06 12:25:00,299.13,299.18,299.0,299.04,3232.0,299.13,299.18,299.0,299.04,3232.0
2022-10-06 12:30:00,299.05,299.32,298.93,299.25,6500.0,299.05,299.32,298.93,299.25,6500.0
2022-10-06 12:35:00,299.21,299.27,299.01,299.2,1500.0,299.21,299.27,299.01,299.2,1500.0
2022-10-06 12:40:00,299.27,299.27,298.87,298.98,3720.0,299.27,299.27,298.87,298.98,3720.0
2022-10-06 12:45:00,299.11,299.14,298.64,298.72,4600.0,299.11,299.14,298.64,298.72,4600.0
2022-10-06 12:50:00,298.76,298.8,298.59,298.65,2400.0,298.76,298.8,298.59,298.65,2400.0
2022-10-06 12:55:00,298.73,299.14,298.7,299.04,4646.0,298.73,299.14,298.7,299.04,4646.0
2022-10-06 13:00:00,298.98,299.07,298.57,298.79,1300.0,298.98,299.07,298.57,298.79,1300.0
2022-10-06 13:05:00,298.88,298.89,298.21,298.21,2200.0,298.88,298.89,298.21,298.21,2200.0
2022-10-06 13:10:00,297.99,298.89,297.99,298.89,4454.0,297.99,298.89,297.99,298.89,4454.0
2022-10-06 13:15:00,299.07,299.19,299.01,299.19,11563.0,299.07,299.19,299.01,299.19,11563.0
2022-10-06 13:20:00,299.31,299.95,299.31,299.55,3450.0,299.31,299.95,299.31,299.55,3450.0
2022-10-06 13:25:00,299.45,299.76,299.42,299.75,31915.0,299.45,299.76,299.42,299.75,31915.0
2022-10-06 13:30:00,299.75,299.87,299.14,299.87,19082.0,299.75,299.87,299.14,299.87,19082.0
2022-10-06 13:35:00,299.84,300.14,299.27,299.27,2357.0,299.84,300.14,299.27,299.27,2357.0
2022-10-06 13:40:00,299.51,299.91,299.51,299.84,1870.0,299.51,299.91,299.51,299.84,1870.0
2022-10-06 13:45:00,299.88,300.42,299.88,300.39,1810.0,299.88,300.42,299.88,300.39,1810.0
2022-10-06 13:50:00,300.28,300.5,300.28,300.36,2091.0,300.28,300.5,300.28,300.36,2091.0
2022-10-06 13:55:00,300.44,300.66,300.44,300.61,2001.0,300.44,300.66,300.44,300.61,2001.0
2022-10-06 14:00:00,300.44,300.66,300.18,300.2,1775.0,300.44,300.66,300.18,300.2,1775.0
2022-10-06 14:05:00,300.27,300.27,300.07,300.1,3894.0,300.27,300.27,300.07,300.1,3894.0
2022-10-06 14:10:00,300.01,300.1,299.82,299.87,5767.0,300.01,300.1,299.82,299.87,5767.0
2022-10-06 14:15:00,299.84,299.84,299.56,299.72,2657.0,299.84,299.84,299.56,299.72,2657.0
2022-10-06 14:20:00,299.84,299.91,299.65,299.65,800.0,299.84,299.91,299.65,299.65,800.0
2022-10-06 14:25:00,299.73,299.92,299.56,299.66,2066.0,299.73,299.92,299.56,299.66,2066.0
2022-10-06 14:30:00,299.68,299.92,299.29,299.47,6272.0,299.68,299.92,299.29,299.47,6272.0
2022-10-06 14:35:00,299.52,299.7,299.24,299.3,9232.0,299.52,299.7,299.24,299.3,9232.0
2022-10-06 14:40:00,299.3,299.35,299.01,299.05,3298.0,299.3,299.35,299.01,299.05,3298.0
2022-10-06 14:45:00,298.8,298.8,298.16,298.16,3600.0,298.8,298.8,298.16,298.16,3600.0
2022-10-06 14:50:00,298.15,298.18,297.88,298.09,2990.0,298.15,298.18,297.88,298.09,2990.0
2022-10-06 14:55:00,298.21,298.52,298.21,298.26,2900.0,298.21,298.52,298.21,298.26,2900.0
2022-10-06 15:00:00,298.26,298.4,297.98,298.08,6666.0,298.26,298.4,297.98,298.08,6666.0
2022-10-06 15:05:00,298.07,298.38,297.91,298.38,3140.0,298.07,298.38,297.91,298.38,3140.0
2022-10-06 15:10:00,298.4,298.4,297.9,298.4,3635.0,298.4,298.4,297.9,298.4,3635.0
2022-10-06 15:15:00,298.49,298.68,298.28,298.62,3715.0,298.49,298.68,298.28,298.62,3715.0
2022-10-06 15:20:00,298.58,299.17,298.58,298.77,4200.0,298.58,299.17,298.58,298.77,4200.0
2022-10-06 15:25:00,298.89,299.01,298.73,298.98,4075.0,298.89,299.01,298.73,298.98,4075.0
2022-10-06 15:30:00,299.0,299.2,298.75,298.84,5802.0,299.0,299.2,298.75,298.84,5802.0
2022-10-06 15:35:00,298.8,299.21,298.67,299.05,7601.0,298.8,299.21,298.67,299.05,7601.0
2022-10-06 15:40:00,299.03,299.08,298.68,299.08,7179.0,299.03,299.08,298.68,299.08,7179.0
2022-10-06 15:45:00,298.94,299.84,298.83,299.35,14179.0,298.94,299.84,298.83,299.35,14179.0
2022-10-06 15:50:00,299.47,299.5,298.46,298.93,19032.0,299.47,299.5,298.46,298.93,19032.0
2022-10-06 15:55:00,298.89,299.31,298.31,298.74,58995.0,298.89,299.31,298.31,298.74,58995.0
2022-10-07 09:30:00,295.91,299.22,295.91,297.88,19775.0,295.91,299.22,295.91,297.88,19775.0
2022-10-07 09:35:00,297.75,297.98,296.56,296.56,7185.0,297.75,297.98,296.56,296.56,7185.0
2022-10-07 09:40:00,296.76,297.55,296.0,296.0,14481.0,296.76,297.55,296.0,296.0,14481.0
2022-10-07 09:45:00,296.22,296.54,295.6,296.23,17789.0,296.22,296.54,295.6,296.23,17789.0
2022-10-07 09:50:00,296.17,297.26,296.16,297.12,8632.0,296.17,297.26,296.16,297.12,8632.0
2022-10-07 09:55:00,297.11,297.11,296.48,296.83,7846.0,297.11,297.11,296.48,296.83,7846.0
2022-10-07 10:00:00,297.02,297.22,296.63,296.89,3853.0,297.02,297.22,296.63,296.89,3853.0
2022-10-07 10:05:00,296.84,297.1,296.18,296.3,6141.0,296.84,297.1,296.18,296.3,6141.0
2022-10-07 10:10:00,296.31,297.14,296.25,296.87,15090.0,296.31,297.14,296.25,296.87,15090.0
2022-10-07 10:15:00,297.01,297.14,296.56,296.65,3232.0,297.01,297.14,296.56,296.65,3232.0
2022-10-07 10:20:00,296.64,298.12,296.6,297.91,12296.0,296.64,298.12,296.6,297.91,12296.0
2022-10-07 10:25:00,297.99,298.84,297.99,298.38,8956.0,297.99,298.84,297.99,298.38,8956.0
2022-10-07 10:30:00,298.33,298.35,297.85,297.94,4304.0,298.33,298.35,297.85,297.94,4304.0
2022-10-07 10:35:00,297.88,298.31,297.77,298.17,7416.0,297.88,298.31,297.77,298.17,7416.0
2022-10-07 10:40:00,298.34,298.85,298.32,298.47,5330.0,298.34,298.85,298.32,298.47,5330.0
2022-10-07 10:45:00,298.62,298.86,298.34,298.34,6810.0,298.62,298.86,298.34,298.34,6810.0
2022-10-07 10:50:00,298.35,298.35,297.42,298.24,8529.0,298.35,298.35,297.42,298.24,8529.0
2022-10-07 10:55:00,298.1,298.87,298.1,298.62,3916.0,298.1,298.87,298.1,298.62,3916.0
2022-10-07 11:00:00,298.71,299.51,298.7,299.28,2951.0,298.71,299.51,298.7,299.28,2951.0
2022-10-07 11:05:00,299.12,299.44,298.85,299.43,1461.0,299.12,299.44,298.85,299.43,1461.0
2022-10-07 11:10:00,299.17,299.81,299.17,299.81,4261.0,299.17,299.81,299.17,299.81,4261.0
2022-10-07 11:15:00,300.0,300.05,298.97,299.03,14088.0,300.0,300.05,298.97,299.03,14088.0
2022-10-07 11:20:00,298.9,299.39,298.31,299.39,38770.0,298.9,299.39,298.31,299.39,38770.0
2022-10-07 11:25:00,299.49,299.6,298.63,299.16,15917.0,299.49,299.6,298.63,299.16,15917.0
2022-10-07 11:30:00,299.5,299.51,297.74,297.84,26408.0,299.5,299.51,297.74,297.84,26408.0
2022-10-07 11:35:00,297.84,297.84,297.23,297.23,11369.0,297.84,297.84,297.23,297.23,11369.0
2022-10-07 11:40:00,297.31,297.45,297.16,297.28,5736.0,297.31,297.45,297.16,297.28,5736.0
2022-10-07 11:45:00,297.38,297.56,296.91,297.56,10455.0,297.38,297.56,296.91,297.56,10455.0
2022-10-07 11:50:00,297.56,297.77,297.46,297.6,1728.0,297.56,297.77,297.46,297.6,1728.0
2022-10-07 11:55:00,297.69,298.01,297.54,297.61,4603.0,297.69,298.01,297.54,297.61,4603.0
2022-10-07 12:00:00,297.57,297.57,297.19,297.23,2740.0,297.57,297.57,297.19,297.23,2740.0
2022-10-07 12:05:00,297.22,297.36,297.15,297.3,3800.0,297.22,297.36,297.15,297.3,3800.0
2022-10-07 12:10:00,297.86,298.35,297.86,298.14,1600.0,297.86,298.35,297.86,298.14,1600.0
2022-10-07 12:15:00,298.04,298.06,297.91,297.91,3157.0,298.04,298.06,297.91,297.91,3157.0
2022-10-07 12:20:00,298.0,298.0,297.62,297.62,2900.0,298.0,298.0,297.62,297.62,2900.0
2022-10-07 12:25:00,297.67,298.45,297.63,298.38,2797.0,297.67,298.45,297.63,298.38,2797.0
2022-10-07 12:30:00,298.36,298.8,298.25,298.51,11700.0,298.36,298.8,298.25,298.51,11700.0
2022-10-07 12:35:00,298.51,298.71,298.51,298.64,1800.0,298.51,298.71,298.51,298.64,1800.0
2022-10-07 12:40:00,298.69,298.69,298.3,298.43,7279.0,298.69,298.69,298.3,298.43,7279.0
2022-10-07 12:45:00,298.44,298.49,298.12,298.28,4581.0,298.44,298.49,298.12,298.28,4581.0
2022-10-07 12:50:00,298.15,298.22,297.6,297.6,4038.0,298.15,298.22,297.6,297.6,4038.0
2022-10-07 12:55:00,297.63,297.87,297.6,297.78,1950.0,297.63,297.87,297.6,297.78,1950.0
2022-10-07 13:00:00,297.57,297.6,297.4,297.55,3452.0,297.57,297.6,297.4,297.55,3452.0
2022-10-07 13:05:00,297.67,297.67,297.26,297.26,3696.0,297.67,297.67,297.26,297.26,3696.0
2022-10-07 13:10:00,297.38,297.92,297.35,297.91,2800.0,297.38,297.92,297.35,297.91,2800.0
2022-10-07 13:15:00,297.9,298.3,297.85,298.19,4336.0,297.9,298.3,297.85,298.19,4336.0
2022-10-07 13:20:00,298.06,298.15,297.96,297.96,900.0,298.06,298.15,297.96,297.96,900.0
2022-10-07 13:25:00,298.07,298.4,297.98,298.16,1900.0,298.07,298.4,297.98,298.16,1900.0
2022-10-07 13:30:00,298.1,298.1,297.72,297.72,800.0,298.1,298.1,297.72,297.72,800.0
2022-10-07 13:35:00,297.79,297.79,297.42,297.47,3386.0,297.79,297.79,297.42,297.47,3386.0
2022-10-07 13:40:00,297.53,298.2,297.39,298.09,8720.0,297.53,298.2,297.39,298.09,8720.0
2022-10-07 13:45:00,298.06,298.25,297.81,297.9,1900.0,298.06,298.25,297.81,297.9,1900.0
2022-10-07 13:50:00,297.81,297.97,297.25,297.31,4086.0,297.81,297.97,297.25,297.31,4086.0
2022-10-07 13:55:00,297.38,297.38,296.96,296.99,3247.0,297.38,297.38,296.96,296.99,3247.0
2022-10-07 14:00:00,296.86,297.19,296.85,297.19,23637.0,296.86,297.19,296.85,297.19,23637.0
2022-10-07 14:05:00,297.15,297.31,296.81,296.83,5580.0,297.15,297.31,296.81,296.83,5580.0
2022-10-07 14:10:00,296.7,296.7,296.24,296.39,7113.0,296.7,296.7,296.24,296.39,7113.0
2022-10-07 14:15:00,296.42,296.52,296.23,296.31,4683.0,296.42,296.52,296.23,296.31,4683.0
2022-10-07 14:20:00,296.26,296.26,295.52,295.53,11954.0,296.26,296.26,295.52,295.53,11954.0
2022-10-07 14:25:00,295.44,295.72,295.23,295.25,7946.0,295.44,295.72,295.23,295.25,7946.0
2022-10-07 14:30:00,295.04,295.3,294.89,295.3,8587.0,295.04,295.3,294.89,295.3,8587.0
2022-10-07 14:35:00,295.42,295.54,295.05,295.11,4904.0,295.42,295.54,295.05,295.11,4904.0
2022-10-07 14:40:00,295.16,295.28,294.86,294.95,10456.0,295.16,295.28,294.86,294.95,10456.0
2022-10-07 14:45:00,294.93,295.12,294.64,294.77,7205.0,294.93,295.12,294.64,294.77,7205.0
2022-10-07 14:50:00,294.84,295.39,294.79,295.39,3705.0,294.84,295.39,294.79,295.39,3705.0
2022-10-07 14:55:00,295.53,295.73,295.39,295.73,3521.0,295.53,295.73,295.39,295.73,3521.0
2022-10-07 15:00:00,295.78,296.0,295.73,295.74,3100.0,295.78,296.0,295.73,295.74,3100.0
2022-10-07 15:05:00,295.79,295.79,295.13,295.14,8635.0,295.79,295.79,295.13,295.14,8635.0
2022-10-07 15:10:00,295.23,295.23,294.45,294.46,14765.0,295.23,295.23,294.45,294.46,14765.0
2022-10-07 15:15:00,294.47,294.71,294.41,294.54,3138.0,294.47,294.71,294.41,294.54,3138.0
2022-10-07 15:20:00,294.55,294.65,294.28,294.32,4973.0,294.55,294.65,294.28,294.32,4973.0
2022-10-07 15:25:00,294.35,294.38,293.14,293.2,13377.0,294.35,294.38,293.14,293.2,13377.0
2022-10-07 15:30:00,293.15,293.18,292.72,293.07,16405.0,293.15,293.18,292.72,293.07,16405.0
2022-10-07 15:35:00,293.08,293.95,292.72,293.94,12211.0,293.08,293.95,292.72,293.94,12211.0
2022-10-07 15:40:00,294.06,294.49,293.79,294.13,11985.0,294.06,294.49,293.79,294.13,11985.0
2022-10-07 15:45:00,294.14,294.48,293.66,294.07,11263.0,294.14,294.48,293.66,294.07,11263.0
2022-10-07 15:50:00,294.23,295.07,294.17,294.5,14128.0,294.23,295.07,294.17,294.5,14128.0
2022-10-07 15:55:00,294.49,295.53,294.48,295.23,71823.0,294.49,295.53,294.48,295.23,71823.0
2022-10-10 09:30:00,295.45,295.48,293.56,294.73,18852.0,295.45,295.48,293.56,294.73,18852.0
2022-10-10 09:35:00,294.98,295.51,294.57,295.02,6836.0,294.98,295.51,294.57,295.02,6836.0
2022-10-10 09:40:00,295.19,295.83,295.0,295.55,3747.0,295.19,295.83,295.0,295.55,3747.0
2022-10-10 09:45:00,295.69,295.91,295.38,295.63,3300.0,295.69,295.91,295.38,295.63,3300.0
2022-10-10 09:50:00,295.82,295.96,295.2,295.2,3286.0,295.82,295.96,295.2,295.2,3286.0
2022-10-10 09:55:00,295.47,296.59,295.32,295.69,3160.0,295.47,296.59,295.32,295.69,3160.0
2022-10-10 10:00:00,295.5,296.33,295.5,296.14,3704.0,295.5,296.33,295.5,296.14,3704.0
2022-10-10 10:05:00,296.36,296.36,295.55,295.59,2400.0,296.36,296.36,295.55,295.59,2400.0
2022-10-10 10:10:00,295.59,296.0,295.27,295.28,3542.0,295.59,296.0,295.27,295.28,3542.0
2022-10-10 10:15:00,295.16,295.46,295.0,295.1,3035.0,295.16,295.46,295.0,295.1,3035.0
2022-10-10 10:20:00,294.89,295.33,294.88,295.13,601.0,294.89,295.33,294.88,295.13,601.0
2022-10-10 10:25:00,295.17,295.81,295.0,295.43,5813.0,295.17,295.81,295.0,295.43,5813.0
2022-10-10 10:30:00,295.46,295.55,294.31,294.58,3836.0,295.46,295.55,294.31,294.58,3836.0
2022-10-10 10:35:00,294.55,294.67,293.98,294.26,2243.0,294.55,294.67,293.98,294.26,2243.0
2022-10-10 10:40:00,294.35,294.39,293.96,294.0,3814.0,294.35,294.39,293.96,294.0,3814.0
2022-10-10 10:45:00,294.14,294.25,293.64,293.64,2034.0,294.14,294.25,293.64,293.64,2034.0
2022-10-10 10:50:00,293.47,293.56,292.6,292.61,7329.0,293.47,293.56,292.6,292.61,7329.0
2022-10-10 10:55:00,292.33,292.49,291.64,292.49,10209.0,292.33,292.49,291.64,292.49,10209.0
2022-10-10 11:00:00,292.38,292.66,292.15,292.38,5988.0,292.38,292.66,292.15,292.38,5988.0
2022-10-10 11:05:00,292.22,292.66,292.18,292.51,2729.0,292.22,292.66,292.18,292.51,2729.0
2022-10-10 11:10:00,292.3,292.73,292.29,292.73,2099.0,292.3,292.73,292.29,292.73,2099.0
2022-10-10 11:15:00,292.52,293.13,292.5,292.81,4516.0,292.52,293.13,292.5,292.81,4516.0
2022-10-10 11:20:00,292.72,292.9,292.34,292.52,3174.0,292.72,292.9,292.34,292.52,3174.0
2022-10-10 11:25:00,292.22,292.26,292.1,292.26,847.0,292.22,292.26,292.1,292.26,847.0
2022-10-10 11:30:00,292.22,292.55,291.5,292.15,8264.0,292.22,292.55,291.5,292.15,8264.0
2022-10-10 11:35:00,292.29,292.34,291.86,291.86,2968.0,292.29,292.34,291.86,291.86,2968.0
2022-10-10 11:40:00,291.95,292.82,291.87,292.82,5200.0,291.95,292.82,291.87,292.82,5200.0
2022-10-10 11:45:00,292.82,292.82,292.62,292.78,1116.0,292.82,292.82,292.62,292.78,1116.0
2022-10-10 11:50:00,292.65,293.11,292.57,292.85,1487.0,292.65,293.11,292.57,292.85,1487.0
2022-10-10 11:55:00,293.12,293.12,292.87,292.88,1313.0,293.12,293.12,292.87,292.88,1313.0
2022-10-10 12:00:00,292.74,292.75,292.54,292.75,400.0,292.74,292.75,292.54,292.75,400.0
2022-10-10 12:05:00,292.72,292.84,292.56,292.56,1100.0,292.72,292.84,292.56,292.56,1100.0
2022-10-10 12:10:00,292.76,292.77,292.6,292.6,900.0,292.76,292.77,292.6,292.6,900.0
2022-10-10 12:15:00,292.8,293.01,292.73,293.01,1717.0,292.8,293.01,292.73,293.01,1717.0
2022-10-10 12:20:00,292.97,293.27,292.88,293.07,2300.0,292.97,293.27,292.88,293.07,2300.0
2022-10-10 12:25:00,292.93,293.03,292.62,292.99,2879.0,292.93,293.03,292.62,292.99,2879.0
2022-10-10 12:30:00,293.0,293.76,292.99,293.75,1338.0,293.0,293.76,292.99,293.75,1338.0
2022-10-10 12:35:00,293.86,294.31,293.69,294.29,4492.0,293.86,294.31,293.69,294.29,4492.0
2022-10-10 12:40:00,294.36,294.73,294.36,294.72,3504.0,294.36,294.73,294.36,294.72,3504.0
2022-10-10 12:45:00,294.62,294.74,294.44,294.44,2250.0,294.62,294.74,294.44,294.44,2250.0
2022-10-10 12:50:00,294.4,294.68,294.1,294.4,1800.0,294.4,294.68,294.1,294.4,1800.0
2022-10-10 12:55:00,294.34,294.44,294.12,294.12,1360.0,294.34,294.44,294.12,294.12,1360.0
2022-10-10 13:00:00,294.33,294.33,293.67,293.87,3638.0,294.33,294.33,293.67,293.87,3638.0
2022-10-10 13:05:00,293.97,294.29,293.86,294.17,2747.0,293.97,294.29,293.86,294.17,2747.0
2022-10-10 13:10:00,294.18,294.6,293.77,294.2,4187.0,294.18,294.6,293.77,294.2,4187.0
2022-10-10 13:15:00,294.38,294.43,293.87,293.99,1800.0,294.38,294.43,293.87,293.99,1800.0
2022-10-10 13:20:00,294.19,294.36,294.08,294.08,2487.0,294.19,294.36,294.08,294.08,2487.0
2022-10-10 13:25:00,294.04,294.16,293.62,293.62,3100.0,294.04,294.16,293.62,293.62,3100.0
2022-10-10 13:30:00,293.63,294.15,293.58,293.74,4889.0,293.63,294.15,293.58,293.74,4889.0
2022-10-10 13:35:00,293.68,293.82,293.36,293.6,3554.0,293.68,293.82,293.36,293.6,3554.0
2022-10-10 13:40:00,293.62,293.78,293.58,293.65,2785.0,293.62,293.78,293.58,293.65,2785.0
2022-10-10 13:45:00,293.78,295.59,293.78,295.29,5797.0,293.78,295.59,293.78,295.29,5797.0
2022-10-10 13:50:00,295.26,296.1,295.25,296.1,4363.0,295.26,296.1,295.25,296.1,4363.0
2022-10-10 13:55:00,296.05,296.38,295.69,295.69,5918.0,296.05,296.38,295.69,295.69,5918.0
2022-10-10 14:00:00,295.85,295.85,295.25,295.48,3087.0,295.85,295.85,295.25,295.48,3087.0
2022-10-10 14:05:00,295.4,295.4,294.95,294.95,3333.0,295.4,295.4,294.95,294.95,3333.0
2022-10-10 14:10:00,294.98,295.11,294.49,294.62,2010.0,294.98,295.11,294.49,294.62,2010.0
2022-10-10 14:15:00,294.74,294.74,294.48,294.65,1100.0,294.74,294.74,294.48,294.65,1100.0
2022-10-10 14:20:00,294.55,294.68,294.3,294.47,1136.0,294.55,294.68,294.3,294.47,1136.0
2022-10-10 14:25:00,294.64,294.85,294.53,294.85,1410.0,294.64,294.85,294.53,294.85,1410.0
2022-10-10 14:30:00,294.74,295.4,294.73,295.38,4557.0,294.74,295.4,294.73,295.38,4557.0
2022-10-10 14:35:00,295.58,295.58,295.24,295.4,1000.0,295.58,295.58,295.24,295.4,1000.0
2022-10-10 14:40:00,295.36,295.44,294.99,295.03,2375.0,295.36,295.44,294.99,295.03,2375.0
2022-10-10 14:45:00,294.72,294.94,294.37,294.51,1250.0,294.72,294.94,294.37,294.51,1250.0
2022-10-10 14:50:00,294.51,294.87,294.48,294.84,2139.0,294.51,294.87,294.48,294.84,2139.0
2022-10-10 14:55:00,294.69,294.9,294.4,294.9,5200.0,294.69,294.9,294.4,294.9,5200.0
2022-10-10 15:00:00,294.75,295.06,294.67,294.84,3000.0,294.75,295.06,294.67,294.84,3000.0
2022-10-10 15:05:00,294.9,295.09,294.62,295.09,1300.0,294.9,295.09,294.62,295.09,1300.0
2022-10-10 15:10:00,294.96,295.39,294.96,295.39,3238.0,294.96,295.39,294.96,295.39,3238.0
2022-10-10 15:15:00,295.42,295.58,294.99,295.19,2100.0,295.42,295.58,294.99,295.19,2100.0
2022-10-10 15:20:00,295.52,295.98,295.3,295.73,1900.0,295.52,295.98,295.3,295.73,1900.0
2022-10-10 15:25:00,295.65,295.65,295.13,295.25,2881.0,295.65,295.65,295.13,295.25,2881.0
2022-10-10 15:30:00,295.32,295.49,295.04,295.39,3117.0,295.32,295.49,295.04,295.39,3117.0
2022-10-10 15:35:00,295.31,295.63,295.1,295.36,2957.0,295.31,295.63,295.1,295.36,2957.0
2022-10-10 15:40:00,295.21,295.22,294.8,294.95,2600.0,295.21,295.22,294.8,294.95,2600.0
2022-10-10 15:45:00,294.8,295.57,294.8,295.42,5164.0,294.8,295.57,294.8,295.42,5164.0
2022-10-10 15:50:00,295.67,295.67,295.07,295.37,4415.0,295.67,295.67,295.07,295.37,4415.0
2022-10-10 15:55:00,295.36,295.41,294.04,294.45,34575.0,295.36,295.41,294.04,294.45,34575.0
2022-10-11 09:30:00,294.54,298.57,294.15,298.02,27649.0,294.54,298.57,294.15,298.02,27649.0
2022-10-11 09:35:00,297.97,298.22,297.02,298.11,32029.0,297.97,298.22,297.02,298.11,32029.0
2022-10-11 09:40:00,297.93,298.12,297.01,297.74,10720.0,297.93,298.12,297.01,297.74,10720.0
2022-10-11 09:45:00,297.65,297.93,296.49,296.82,9451.0,297.65,297.93,296.49,296.82,9451.0
2022-10-11 09:50:00,297.05,297.82,297.05,297.51,4510.0,297.05,297.82,297.05,297.51,4510.0
2022-10-11 09:55:00,297.17,298.54,297.17,298.03,5300.0,297.17,298.54,297.17,298.03,5300.0
2022-10-11 10:00:00,297.89,298.1,296.3,296.74,11394.0,297.89,298.1,296.3,296.74,11394.0
2022-10-11 10:05:00,296.41,297.53,296.32,297.16,16644.0,296.41,297.53,296.32,297.16,16644.0
2022-10-11 10:10:00,297.15,297.75,297.15,297.55,7659.0,297.15,297.75,297.15,297.55,7659.0
2022-10-11 10:15:00,297.41,297.45,295.95,296.0,15880.0,297.41,297.45,295.95,296.0,15880.0
2022-10-11 10:20:00,295.86,296.09,295.39,295.69,8143.0,295.86,296.09,295.39,295.69,8143.0
2022-10-11 10:25:00,295.59,295.82,294.88,295.03,4910.0,295.59,295.82,294.88,295.03,4910.0
2022-10-11 10:30:00,295.03,295.62,294.87,295.62,10083.0,295.03,295.62,294.87,295.62,10083.0
2022-10-11 10:35:00,295.73,296.13,295.28,295.37,32473.0,295.73,296.13,295.28,295.37,32473.0
2022-10-11 10:40:00,295.44,296.73,295.41,296.6,13635.0,295.44,296.73,295.41,296.6,13635.0
2022-10-11 10:45:00,296.73,297.32,296.73,297.14,5772.0,296.73,297.32,296.73,297.14,5772.0
2022-10-11 10:50:00,297.31,298.41,297.31,298.23,5655.0,297.31,298.41,297.31,298.23,5655.0
2022-10-11 10:55:00,298.39,299.31,298.39,299.09,9960.0,298.39,299.31,298.39,299.09,9960.0
2022-10-11 11:00:00,299.1,300.14,299.0,299.8,16850.0,299.1,300.14,299.0,299.8,16850.0
2022-10-11 11:05:00,299.66,299.79,298.89,298.89,6619.0,299.66,299.79,298.89,298.89,6619.0
2022-10-11 11:10:00,298.99,299.01,298.2,298.24,7300.0,298.99,299.01,298.2,298.24,7300.0
2022-10-11 11:15:00,298.2,298.76,298.2,298.75,4900.0,298.2,298.76,298.2,298.75,4900.0
2022-10-11 11:20:00,298.8,298.8,297.44,297.57,2210.0,298.8,298.8,297.44,297.57,2210.0
2022-10-11 11:25:00,297.7,297.98,297.07,297.64,2221.0,297.7,297.98,297.07,297.64,2221.0
2022-10-11 11:30:00,297.9,297.96,297.39,297.39,707.0,297.9,297.96,297.39,297.39,707.0
2022-10-11 11:35:00,297.62,298.05,297.51,297.87,2610.0,297.62,298.05,297.51,297.87,2610.0
2022-10-11 11:40:00,298.26,298.82,298.14,298.75,2161.0,298.26,298.82,298.14,298.75,2161.0
2022-10-11 11:45:00,299.06,299.1,298.55,298.75,4259.0,299.06,299.1,298.55,298.75,4259.0
2022-10-11 11:50:00,298.47,298.52,297.98,297.98,2302.0,298.47,298.52,297.98,297.98,2302.0
2022-10-11 11:55:00,298.08,298.39,297.96,298.37,9689.0,298.08,298.39,297.96,298.37,9689.0
2022-10-11 12:00:00,298.19,298.84,298.18,298.84,2413.0,298.19,298.84,298.18,298.84,2413.0
2022-10-11 12:05:00,298.48,298.63,298.23,298.47,2605.0,298.48,298.63,298.23,298.47,2605.0
2022-10-11 12:10:00,298.15,298.5,298.07,298.49,1525.0,298.15,298.5,298.07,298.49,1525.0
2022-10-11 12:15:00,298.48,298.67,298.25,298.67,3169.0,298.48,298.67,298.25,298.67,3169.0
2022-10-11 12:20:00,298.54,298.75,298.33,298.59,2208.0,298.54,298.75,298.33,298.59,2208.0
2022-10-11 12:25:00,298.56,298.64,298.37,298.38,1799.0,298.56,298.64,298.37,298.38,1799.0
2022-10-11 12:30:00,298.45,299.13,298.45,299.11,5294.0,298.45,299.13,298.45,299.11,5294.0
2022-10-11 12:35:00,299.08,299.24,299.01,299.15,3406.0,299.08,299.24,299.01,299.15,3406.0
2022-10-11 12:40:00,299.26,299.51,299.21,299.41,2235.0,299.26,299.51,299.21,299.41,2235.0
2022-10-11 12:45:00,299.51,299.68,299.2,299.2,5133.0,299.51,299.68,299.2,299.2,5133.0
2022-10-11 12:50:00,299.2,299.2,298.84,298.86,3488.0,299.2,299.2,298.84,298.86,3488.0
2022-10-11 12:55:00,298.96,298.96,298.36,298.36,1050.0,298.96,298.96,298.36,298.36,1050.0
2022-10-11 13:00:00,298.58,298.97,298.56,298.82,4759.0,298.58,298.97,298.56,298.82,4759.0
2022-10-11 13:05:00,298.84,298.87,298.36,298.71,6492.0,298.84,298.87,298.36,298.71,6492.0
2022-10-11 13:10:00,298.59,298.72,298.49,298.5,1588.0,298.59,298.72,298.49,298.5,1588.0
2022-10-11 13:15:00,298.5,298.51,297.91,298.29,4998.0,298.5,298.51,297.91,298.29,4998.0
2022-10-11 13:20:00,298.06,298.33,298.06,298.33,1918.0,298.06,298.33,298.06,298.33,1918.0
2022-10-11 13:25:00,298.22,298.22,297.38,297.58,4579.0,298.22,298.22,297.38,297.58,4579.0
2022-10-11 13:30:00,297.62,297.77,297.24,297.76,5024.0,297.62,297.77,297.24,297.76,5024.0
2022-10-11 13:35:00,297.67,298.01,297.67,297.92,3294.0,297.67,298.01,297.67,297.92,3294.0
2022-10-11 13:40:00,297.68,297.83,297.61,297.61,1908.0,297.68,297.83,297.61,297.61,1908.0
2022-10-11 13:45:00,297.72,297.98,297.02,297.02,3971.0,297.72,297.98,297.02,297.02,3971.0
2022-10-11 13:50:00,297.24,297.73,297.12,297.73,4001.0,297.24,297.73,297.12,297.73,4001.0
2022-10-11 13:55:00,297.73,297.74,297.34,297.34,2490.0,297.73,297.74,297.34,297.34,2490.0
2022-10-11 14:00:00,297.19,297.21,296.83,297.07,1611.0,297.19,297.21,296.83,297.07,1611.0
2022-10-11 14:05:00,297.04,297.28,296.69,297.23,5000.0,297.04,297.28,296.69,297.23,5000.0
2022-10-11 14:10:00,297.07,297.31,296.89,297.23,4857.0,297.07,297.31,296.89,297.23,4857.0
2022-10-11 14:15:00,297.11,297.53,296.89,296.92,5188.0,297.11,297.53,296.89,296.92,5188.0
2022-10-11 14:20:00,296.9,297.42,296.9,297.42,5897.0,296.9,297.42,296.9,297.42,5897.0
2022-10-11 14:25:00,297.41,297.47,297.12,297.45,3257.0,297.41,297.47,297.12,297.45,3257.0
2022-10-11 14:30:00,297.42,297.91,297.4,297.81,4020.0,297.42,297.91,297.4,297.81,4020.0
2022-10-11 14:35:00,297.74,297.82,297.39,297.58,3790.0,297.74,297.82,297.39,297.58,3790.0
2022-10-11 14:40:00,297.7,297.83,296.89,296.93,5052.0,297.7,297.83,296.89,296.93,5052.0
2022-10-11 14:45:00,296.5,296.75,295.64,295.67,5324.0,296.5,296.75,295.64,295.67,5324.0
2022-10-11 14:50:00,295.87,295.91,294.66,294.82,8318.0,295.87,295.91,294.66,294.82,8318.0
2022-10-11 14:55:00,294.88,294.96,294.46,294.5,7660.0,294.88,294.96,294.46,294.5,7660.0
2022-10-11 15:00:00,294.51,294.78,293.96,294.34,6310.0,294.51,294.78,293.96,294.34,6310.0
2022-10-11 15:05:00,294.63,294.73,293.86,294.04,4650.0,294.63,294.73,293.86,294.04,4650.0
2022-10-11 15:10:00,294.07,294.07,293.0,293.42,4106.0,294.07,294.07,293.0,293.42,4106.0
2022-10-11 15:15:00,293.39,293.77,292.96,293.77,3050.0,293.39,293.77,292.96,293.77,3050.0
2022-10-11 15:20:00,293.81,294.35,293.81,294.0,4412.0,293.81,294.35,293.81,294.0,4412.0
2022-10-11 15:25:00,294.02,294.1,293.14,293.63,6602.0,294.02,294.1,293.14,293.63,6602.0
2022-10-11 15:30:00,293.56,294.11,293.34,294.07,4932.0,293.56,294.11,293.34,294.07,4932.0
2022-10-11 15:35:00,294.09,294.95,293.97,294.76,6085.0,294.09,294.95,293.97,294.76,6085.0
2022-10-11 15:40:00,294.39,294.48,293.91,294.03,7040.0,294.39,294.48,293.91,294.03,7040.0
2022-10-11 15:45:00,293.99,294.96,293.85,294.96,11771.0,293.99,294.96,293.85,294.96,11771.0
2022-10-11 15:50:00,294.77,294.91,294.14,294.81,18115.0,294.77,294.91,294.14,294.81,18115.0
2022-10-11 15:55:00,294.86,295.52,294.78,295.16,54517.0,294.86,295.52,294.78,295.16,54517.0
2022-10-12 09:30:00,295.45,295.45,292.24,292.84,19324.0,295.45,295.45,292.24,292.84,19324.0
2022-10-12 09:35:00,292.55,295.64,292.0,295.64,4953.0,292.55,295.64,292.0,295.64,4953.0
2022-10-12 09:40:00,295.35,295.37,294.49,295.09,3911.0,295.35,295.37,294.49,295.09,3911.0
2022-10-12 09:45:00,294.7,295.17,294.46,295.17,6192.0,294.7,295.17,294.46,295.17,6192.0
2022-10-12 09:50:00,294.78,294.9,294.41,294.41,3440.0,294.78,294.9,294.41,294.41,3440.0
2022-10-12 09:55:00,294.69,294.96,294.08,294.14,4333.0,294.69,294.96,294.08,294.14,4333.0
2022-10-12 10:00:00,293.85,293.96,293.32,293.61,4613.0,293.85,293.96,293.32,293.61,4613.0
2022-10-12 10:05:00,293.71,294.92,293.69,294.19,12058.0,293.71,294.92,293.69,294.19,12058.0
2022-10-12 10:10:00,293.85,294.87,293.85,294.25,1812.0,293.85,294.87,293.85,294.25,1812.0
2022-10-12 10:15:00,294.13,294.25,293.13,293.27,9766.0,294.13,294.25,293.13,293.27,9766.0
2022-10-12 10:20:00,293.13,293.2,292.55,292.68,2400.0,293.13,293.2,292.55,292.68,2400.0
2022-10-12 10:25:00,292.72,293.85,292.5,293.22,4291.0,292.72,293.85,292.5,293.22,4291.0
2022-10-12 10:30:00,293.34,293.47,292.86,293.32,7768.0,293.34,293.47,292.86,293.32,7768.0
2022-10-12 10:35:00,293.27,293.27,292.56,292.7,3123.0,293.27,293.27,292.56,292.7,3123.0
2022-10-12 10:40:00,292.55,292.77,292.23,292.55,4210.0,292.55,292.77,292.23,292.55,4210.0
2022-10-12 10:45:00,292.42,292.59,292.13,292.46,6101.0,292.42,292.59,292.13,292.46,6101.0
2022-10-12 10:50:00,292.61,293.0,292.52,292.98,3230.0,292.61,293.0,292.52,292.98,3230.0
2022-10-12 10:55:00,292.99,293.28,292.65,292.65,2900.0,292.99,293.28,292.65,292.65,2900.0
2022-10-12 11:00:00,292.71,293.43,292.71,292.9,8644.0,292.71,293.43,292.71,292.9,8644.0
2022-10-12 11:05:00,292.87,293.25,292.84,293.01,4606.0,292.87,293.25,292.84,293.01,4606.0
2022-10-12 11:10:00,292.89,293.09,292.61,292.8,2600.0,292.89,293.09,292.61,292.8,2600.0
2022-10-12 11:15:00,292.74,292.82,292.64,292.82,4386.0,292.74,292.82,292.64,292.82,4386.0
2022-10-12 11:20:00,292.66,292.66,292.23,292.37,6068.0,292.66,292.66,292.23,292.37,6068.0
2022-10-12 11:25:00,292.38,292.6,292.27,292.42,3600.0,292.38,292.6,292.27,292.42,3600.0
2022-10-12 11:30:00,292.38,292.56,292.23,292.33,2547.0,292.38,292.56,292.23,292.33,2547.0
2022-10-12 11:35:00,292.36,292.41,291.64,291.68,7398.0,292.36,292.41,291.64,291.68,7398.0
2022-10-12 11:40:00,291.51,292.51,291.4,292.43,4263.0,291.51,292.51,291.4,292.43,4263.0
2022-10-12 11:45:00,292.15,292.34,292.01,292.34,1312.0,292.15,292.34,292.01,292.34,1312.0
2022-10-12 11:50:00,292.33,292.56,292.15,292.43,7036.0,292.33,292.56,292.15,292.43,7036.0
2022-10-12 11:55:00,292.51,292.73,292.42,292.52,2970.0,292.51,292.73,292.42,292.52,2970.0
2022-10-12 12:00:00,292.59,292.67,292.33,292.67,4425.0,292.59,292.67,292.33,292.67,4425.0
2022-10-12 12:05:00,292.54,293.17,292.53,292.96,4563.0,292.54,293.17,292.53,292.96,4563.0
2022-10-12 12:10:00,292.79,292.81,292.24,292.4,3232.0,292.79,292.81,292.24,292.4,3232.0
2022-10-12 12:15:00,292.21,292.57,292.21,292.3,1723.0,292.21,292.57,292.21,292.3,1723.0
2022-10-12 12:20:00,292.43,292.61,292.37,292.37,2000.0,292.43,292.61,292.37,292.37,2000.0
2022-10-12 12:25:00,292.5,292.5,291.93,292.08,1626.0,292.5,292.5,291.93,292.08,1626.0
2022-10-12 12:30:00,292.08,292.12,291.79,292.04,4010.0,292.08,292.12,291.79,292.04,4010.0
2022-10-12 12:35:00,292.08,292.08,291.33,291.34,2434.0,292.08,292.08,291.33,291.34,2434.0
2022-10-12 12:40:00,291.24,291.52,291.16,291.45,4276.0,291.24,291.52,291.16,291.45,4276.0
2022-10-12 12:45:00,291.56,291.81,291.45,291.81,1257.0,291.56,291.81,291.45,291.81,1257.0
2022-10-12 12:50:00,291.88,292.08,291.8,292.07,2570.0,291.88,292.08,291.8,292.07,2570.0
2022-10-12 12:55:00,292.1,292.22,291.98,292.22,1008.0,292.1,292.22,291.98,292.22,1008.0
2022-10-12 13:00:00,292.15,292.21,291.99,291.99,1300.0,292.15,292.21,291.99,291.99,1300.0
2022-10-12 13:05:00,292.01,292.2,291.81,292.1,2808.0,292.01,292.2,291.81,292.1,2808.0
2022-10-12 13:10:00,292.0,292.15,291.89,292.11,2304.0,292.0,292.15,291.89,292.11,2304.0
2022-10-12 13:15:00,291.97,291.97,291.53,291.64,3212.0,291.97,291.97,291.53,291.64,3212.0
2022-10-12 13:20:00,291.57,291.57,291.08,291.1,2500.0,291.57,291.57,291.08,291.1,2500.0
2022-10-12 13:25:00,291.16,291.27,291.05,291.23,2411.0,291.16,291.27,291.05,291.23,2411.0
2022-10-12 13:30:00,290.97,290.99,290.6,290.6,2642.0,290.97,290.99,290.6,290.6,2642.0
2022-10-12 13:35:00,290.68,290.74,290.5,290.74,2213.0,290.68,290.74,290.5,290.74,2213.0
2022-10-12 13:40:00,290.74,290.75,290.46,290.64,1833.0,290.74,290.75,290.46,290.64,1833.0
2022-10-12 13:45:00,290.62,290.82,290.53,290.77,1600.0,290.62,290.82,290.53,290.77,1600.0
2022-10-12 13:50:00,290.65,290.65,290.44,290.63,1583.0,290.65,290.65,290.44,290.63,1583.0
2022-10-12 13:55:00,290.51,290.71,290.41,290.71,2711.0,290.51,290.71,290.41,290.71,2711.0
2022-10-12 14:00:00,290.87,291.42,290.33,290.63,5312.0,290.87,291.42,290.33,290.63,5312.0
2022-10-12 14:05:00,290.66,291.51,290.56,291.51,6265.0,290.66,291.51,290.56,291.51,6265.0
2022-10-12 14:10:00,291.08,291.48,290.93,290.93,5923.0,291.08,291.48,290.93,290.93,5923.0
2022-10-12 14:15:00,290.91,291.08,290.75,291.08,3951.0,290.91,291.08,290.75,291.08,3951.0
2022-10-12 14:20:00,290.81,291.1,290.67,290.92,2125.0,290.81,291.1,290.67,290.92,2125.0
2022-10-12 14:25:00,290.8,291.69,290.72,291.69,2516.0,290.8,291.69,290.72,291.69,2516.0
2022-10-12 14:30:00,291.66,291.66,291.2,291.36,2200.0,291.66,291.66,291.2,291.36,2200.0
2022-10-12 14:35:00,291.61,291.73,291.48,291.5,2000.0,291.61,291.73,291.48,291.5,2000.0
2022-10-12 14:40:00,291.6,291.67,291.36,291.48,2805.0,291.6,291.67,291.36,291.48,2805.0
2022-10-12 14:45:00,291.43,291.55,291.24,291.24,1830.0,291.43,291.55,291.24,291.24,1830.0
2022-10-12 14:50:00,291.21,291.21,290.97,290.97,1700.0,291.21,291.21,290.97,290.97,1700.0
2022-10-12 14:55:00,290.99,291.19,290.97,291.07,2727.0,290.99,291.19,290.97,291.07,2727.0
2022-10-12 15:00:00,291.02,291.23,290.81,290.87,2812.0,291.02,291.23,290.81,290.87,2812.0
2022-10-12 15:05:00,290.97,291.41,290.97,291.24,2878.0,290.97,291.41,290.97,291.24,2878.0
2022-10-12 15:10:00,291.26,291.59,291.11,291.17,3841.0,291.26,291.59,291.11,291.17,3841.0
2022-10-12 15:15:00,291.17,291.51,290.9,291.31,3324.0,291.17,291.51,290.9,291.31,3324.0
2022-10-12 15:20:00,291.42,291.66,291.41,291.45,2538.0,291.42,291.66,291.41,291.45,2538.0
2022-10-12 15:25:00,291.48,291.81,291.48,291.72,1873.0,291.48,291.81,291.48,291.72,1873.0
2022-10-12 15:30:00,291.6,291.73,291.34,291.4,2800.0,291.6,291.73,291.34,291.4,2800.0
2022-10-12 15:35:00,291.34,291.44,291.27,291.32,1800.0,291.34,291.44,291.27,291.32,1800.0
2022-10-12 15:40:00,291.27,291.32,290.85,291.1,4775.0,291.27,291.32,290.85,291.1,4775.0
2022-10-12 15:45:00,290.97,290.99,290.48,290.49,11099.0,290.97,290.99,290.48,290.49,11099.0
2022-10-12 15:50:00,290.49,290.65,290.19,290.6,16511.0,290.49,290.65,290.19,290.6,16511.0
2022-10-12 15:55:00,290.47,290.54,289.91,290.04,48800.0,290.47,290.54,289.91,290.04,48800.0
2022-10-13 09:30:00,285.28,287.13,283.9,287.13,26148.0,285.28,287.13,283.9,287.13,26148.0
2022-10-13 09:35:00,286.67,287.17,285.12,286.09,7056.0,286.67,287.17,285.12,286.09,7056.0
2022-10-13 09:40:00,286.54,286.54,285.07,285.29,6865.0,286.54,286.54,285.07,285.29,6865.0
2022-10-13 09:45:00,285.0,285.37,283.58,285.36,5604.0,285.0,285.37,283.58,285.36,5604.0
2022-10-13 09:50:00,285.14,286.39,284.56,286.26,6208.0,285.14,286.39,284.56,286.26,6208.0
2022-10-13 09:55:00,286.23,286.9,285.65,286.9,5925.0,286.23,286.9,285.65,286.9,5925.0
2022-10-13 10:00:00,286.72,286.81,285.65,286.25,13637.0,286.72,286.81,285.65,286.25,13637.0
2022-10-13 10:05:00,286.25,286.71,285.56,285.56,4235.0,286.25,286.71,285.56,285.56,4235.0
2022-10-13 10:10:00,285.64,286.48,285.46,286.4,4354.0,285.64,286.48,285.46,286.4,4354.0
2022-10-13 10:15:00,286.1,286.36,285.27,285.37,5613.0,286.1,286.36,285.27,285.37,5613.0
2022-10-13 10:20:00,285.37,285.52,285.24,285.32,2737.0,285.37,285.52,285.24,285.32,2737.0
2022-10-13 10:25:00,285.11,285.81,285.08,285.75,4100.0,285.11,285.81,285.08,285.75,4100.0
2022-10-13 10:30:00,286.01,287.13,286.01,286.45,5845.0,286.01,287.13,286.01,286.45,5845.0
2022-10-13 10:35:00,286.54,287.15,286.46,287.11,6486.0,286.54,287.15,286.46,287.11,6486.0
2022-10-13 10:40:00,286.9,287.64,286.9,287.6,3065.0,286.9,287.64,286.9,287.6,3065.0
2022-10-13 10:45:00,287.63,287.89,287.28,287.6,3903.0,287.63,287.89,287.28,287.6,3903.0
2022-10-13 10:50:00,287.61,287.72,286.89,287.13,6747.0,287.61,287.72,286.89,287.13,6747.0
2022-10-13 10:55:00,286.91,287.55,286.87,286.94,4106.0,286.91,287.55,286.87,286.94,4106.0
2022-10-13 11:00:00,287.04,287.93,287.03,287.93,4960.0,287.04,287.93,287.03,287.93,4960.0
2022-10-13 11:05:00,288.0,289.29,288.0,289.12,7010.0,288.0,289.29,288.0,289.12,7010.0
2022-10-13 11:10:00,289.11,289.16,288.71,288.77,3911.0,289.11,289.16,288.71,288.77,3911.0
2022-10-13 11:15:00,289.22,291.1,288.82,290.57,3900.0,289.22,291.1,288.82,290.57,3900.0
2022-10-13 11:20:00,290.74,293.28,290.74,292.18,9734.0,290.74,293.28,290.74,292.18,9734.0
2022-10-13 11:25:00,292.16,292.62,292.03,292.5,5643.0,292.16,292.62,292.03,292.5,5643.0
2022-10-13 11:30:00,292.76,292.76,291.8,292.16,4880.0,292.76,292.76,291.8,292.16,4880.0
2022-10-13 11:35:00,292.3,294.94,292.3,294.38,7670.0,292.3,294.94,292.3,294.38,7670.0
2022-10-13 11:40:00,294.59,295.8,293.97,294.03,6872.0,294.59,295.8,293.97,294.03,6872.0
2022-10-13 11:45:00,293.92,294.15,293.44,293.64,2529.0,293.92,294.15,293.44,293.64,2529.0
2022-10-13 11:50:00,293.55,294.25,293.55,294.0,2422.0,293.55,294.25,293.55,294.0,2422.0
2022-10-13 11:55:00,294.18,294.28,293.76,294.28,1050.0,294.18,294.28,293.76,294.28,1050.0
2022-10-13 12:00:00,294.41,295.01,294.41,295.0,3514.0,294.41,295.01,294.41,295.0,3514.0
2022-10-13 12:05:00,295.07,295.17,294.31,294.64,3665.0,295.07,295.17,294.31,294.64,3665.0
2022-10-13 12:10:00,294.6,294.6,293.99,293.99,2900.0,294.6,294.6,293.99,293.99,2900.0
2022-10-13 12:15:00,294.3,294.45,293.83,294.01,3714.0,294.3,294.45,293.83,294.01,3714.0
2022-10-13 12:20:00,293.9,294.27,293.79,294.27,1993.0,293.9,294.27,293.79,294.27,1993.0
2022-10-13 12:25:00,293.94,294.31,293.67,293.67,3000.0,293.94,294.31,293.67,293.67,3000.0
2022-10-13 12:30:00,293.53,293.95,293.52,293.54,2195.0,293.53,293.95,293.52,293.54,2195.0
2022-10-13 12:35:00,293.28,293.77,293.28,293.59,2299.0,293.28,293.77,293.28,293.59,2299.0
2022-10-13 12:40:00,293.41,294.33,293.41,294.08,3875.0,293.41,294.33,293.41,294.08,3875.0
2022-10-13 12:45:00,293.88,294.65,293.7,294.6,4614.0,293.88,294.65,293.7,294.6,4614.0
2022-10-13 12:50:00,294.68,294.91,294.37,294.57,2565.0,294.68,294.91,294.37,294.57,2565.0
2022-10-13 12:55:00,294.26,294.68,294.26,294.57,2700.0,294.26,294.68,294.26,294.57,2700.0
2022-10-13 13:00:00,294.52,295.22,294.52,295.21,7290.0,294.52,295.22,294.52,295.21,7290.0
2022-10-13 13:05:00,295.03,295.29,294.87,294.98,2656.0,295.03,295.29,294.87,294.98,2656.0
2022-10-13 13:10:00,295.12,295.12,294.77,294.99,1500.0,295.12,295.12,294.77,294.99,1500.0
2022-10-13 13:15:00,295.11,295.31,294.9,295.14,1201.0,295.11,295.31,294.9,295.14,1201.0
2022-10-13 13:20:00,295.18,295.79,295.18,295.75,3025.0,295.18,295.79,295.18,295.75,3025.0
2022-10-13 13:25:00,295.63,296.27,295.63,296.07,2664.0,295.63,296.27,295.63,296.07,2664.0
2022-10-13 13:30:00,296.1,296.86,296.09,296.86,2085.0,296.1,296.86,296.09,296.86,2085.0
2022-10-13 13:35:00,296.94,297.06,296.29,296.79,6677.0,296.94,297.06,296.29,296.79,6677.0
2022-10-13 13:40:00,296.66,297.03,296.37,296.5,3361.0,296.66,297.03,296.37,296.5,3361.0
2022-10-13 13:45:00,296.44,296.92,296.3,296.92,3430.0,296.44,296.92,296.3,296.92,3430.0
2022-10-13 13:50:00,296.81,296.84,296.41,296.59,2300.0,296.81,296.84,296.41,296.59,2300.0
2022-10-13 13:55:00,296.58,296.86,296.49,296.86,2881.0,296.58,296.86,296.49,296.86,2881.0
2022-10-13 14:00:00,296.72,296.81,296.47,296.74,2411.0,296.72,296.81,296.47,296.74,2411.0
2022-10-13 14:05:00,296.76,296.91,296.03,296.03,4500.0,296.76,296.91,296.03,296.03,4500.0
2022-10-13 14:10:00,296.22,296.34,295.74,296.28,2802.0,296.22,296.34,295.74,296.28,2802.0
2022-10-13 14:15:00,296.39,296.39,296.15,296.15,479.0,296.39,296.39,296.15,296.15,479.0
2022-10-13 14:20:00,296.05,296.2,295.81,296.13,2495.0,296.05,296.2,295.81,296.13,2495.0
2022-10-13 14:25:00,296.01,296.02,295.42,295.55,2183.0,296.01,296.02,295.42,295.55,2183.0
2022-10-13 14:30:00,295.69,295.96,295.53,295.53,2800.0,295.69,295.96,295.53,295.53,2800.0
2022-10-13 14:35:00,295.69,296.01,295.63,296.0,2000.0,295.69,296.01,295.63,296.0,2000.0
2022-10-13 14:40:00,295.91,296.2,295.82,296.08,6274.0,295.91,296.2,295.82,296.08,6274.0
2022-10-13 14:45:00,296.07,296.57,296.07,296.5,3857.0,296.07,296.57,296.07,296.5,3857.0
2022-10-13 14:50:00,296.48,297.01,296.42,297.01,2005.0,296.48,297.01,296.42,297.01,2005.0
2022-10-13 14:55:00,296.89,297.49,296.82,297.48,5097.0,296.89,297.49,296.82,297.48,5097.0
2022-10-13 15:00:00,297.14,297.34,297.01,297.26,2607.0,297.14,297.34,297.01,297.26,2607.0
2022-10-13 15:05:00,297.34,297.85,297.34,297.85,6252.0,297.34,297.85,297.34,297.85,6252.0
2022-10-13 15:10:00,297.9,297.9,297.46,297.47,3351.0,297.9,297.9,297.46,297.47,3351.0
2022-10-13 15:15:00,297.44,297.78,297.31,297.34,4812.0,297.44,297.78,297.31,297.34,4812.0
2022-10-13 15:20:00,297.33,297.33,296.7,296.95,4213.0,297.33,297.33,296.7,296.95,4213.0
2022-10-13 15:25:00,296.92,297.14,296.89,296.95,4805.0,296.92,297.14,296.89,296.95,4805.0
2022-10-13 15:30:00,296.87,296.95,296.07,296.13,5228.0,296.87,296.95,296.07,296.13,5228.0
2022-10-13 15:35:00,296.15,296.23,295.84,296.19,7242.0,296.15,296.23,295.84,296.19,7242.0
2022-10-13 15:40:00,296.14,296.28,295.88,296.06,7679.0,296.14,296.28,295.88,296.06,7679.0
2022-10-13 15:45:00,296.06,296.47,295.84,296.24,7723.0,296.06,296.47,295.84,296.24,7723.0
2022-10-13 15:50:00,296.48,297.2,296.01,297.14,17138.0,296.48,297.2,296.01,297.14,17138.0
2022-10-13 15:55:00,296.95,297.02,296.43,296.5,46290.0,296.95,297.02,296.43,296.5,46290.0
2022-10-14 09:30:00,298.07,298.79,297.0,298.31,14389.0,298.07,298.79,297.0,298.31,14389.0
2022-10-14 09:35:00,298.32,300.8,298.32,300.72,9542.0,298.32,300.8,298.32,300.72,9542.0
2022-10-14 09:40:00,300.94,300.94,299.18,299.18,11189.0,300.94,300.94,299.18,299.18,11189.0
2022-10-14 09:45:00,298.92,298.92,297.41,298.33,1637.0,298.92,298.92,297.41,298.33,1637.0
2022-10-14 09:50:00,298.77,298.87,297.86,298.3,5046.0,298.77,298.87,297.86,298.3,5046.0
2022-10-14 09:55:00,298.57,298.57,297.57,298.42,2330.0,298.57,298.57,297.57,298.42,2330.0
2022-10-14 10:00:00,298.04,298.04,296.4,297.4,8187.0,298.04,298.04,296.4,297.4,8187.0
2022-10-14 10:05:00,297.41,297.74,295.8,296.33,5250.0,297.41,297.74,295.8,296.33,5250.0
2022-10-14 10:10:00,296.37,296.37,294.88,294.9,6314.0,296.37,296.37,294.88,294.9,6314.0
2022-10-14 10:15:00,295.17,295.65,295.06,295.45,3319.0,295.17,295.65,295.06,295.45,3319.0
2022-10-14 10:20:00,294.8,295.08,294.59,294.8,4250.0,294.8,295.08,294.59,294.8,4250.0
2022-10-14 10:25:00,294.71,296.35,294.71,295.85,2730.0,294.71,296.35,294.71,295.85,2730.0
2022-10-14 10:30:00,295.81,296.78,295.62,295.91,6223.0,295.81,296.78,295.62,295.91,6223.0
2022-10-14 10:35:00,295.76,296.04,295.25,295.81,4858.0,295.76,296.04,295.25,295.81,4858.0
2022-10-14 10:40:00,295.82,295.89,294.47,294.47,6500.0,295.82,295.89,294.47,294.47,6500.0
2022-10-14 10:45:00,294.23,294.94,294.18,294.37,5603.0,294.23,294.94,294.18,294.37,5603.0
2022-10-14 10:50:00,294.82,295.89,294.82,295.12,2548.0,294.82,295.89,294.82,295.12,2548.0
2022-10-14 10:55:00,294.81,295.64,294.81,295.28,3070.0,294.81,295.64,294.81,295.28,3070.0
2022-10-14 11:00:00,295.26,295.73,294.72,294.72,2343.0,295.26,295.73,294.72,294.72,2343.0
2022-10-14 11:05:00,294.79,294.94,294.39,294.55,2446.0,294.79,294.94,294.39,294.55,2446.0
2022-10-14 11:10:00,294.72,294.72,293.78,294.0,6700.0,294.72,294.72,293.78,294.0,6700.0
2022-10-14 11:15:00,293.44,293.9,293.2,293.9,2900.0,293.44,293.9,293.2,293.9,2900.0
2022-10-14 11:20:00,293.87,294.53,293.86,294.14,2260.0,293.87,294.53,293.86,294.14,2260.0
2022-10-14 11:25:00,294.41,294.69,294.27,294.57,1100.0,294.41,294.69,294.27,294.57,1100.0
2022-10-14 11:30:00,294.8,295.12,294.59,294.66,3500.0,294.8,295.12,294.59,294.66,3500.0
2022-10-14 11:35:00,294.55,294.75,294.34,294.75,1100.0,294.55,294.75,294.34,294.75,1100.0
2022-10-14 11:40:00,294.75,294.76,294.35,294.52,1400.0,294.75,294.76,294.35,294.52,1400.0
2022-10-14 11:45:00,294.38,294.47,293.67,294.47,5012.0,294.38,294.47,293.67,294.47,5012.0
2022-10-14 11:50:00,294.57,294.72,293.95,294.0,1400.0,294.57,294.72,293.95,294.0,1400.0
2022-10-14 11:55:00,293.81,293.97,293.62,293.62,2000.0,293.81,293.97,293.62,293.62,2000.0
2022-10-14 12:00:00,293.61,294.44,293.52,294.06,3708.0,293.61,294.44,293.52,294.06,3708.0
2022-10-14 12:05:00,294.07,294.07,293.32,293.36,1100.0,294.07,294.07,293.32,293.36,1100.0
2022-10-14 12:10:00,293.11,293.5,293.04,293.31,1730.0,293.11,293.5,293.04,293.31,1730.0
2022-10-14 12:15:00,293.18,293.43,292.93,293.41,3081.0,293.18,293.43,292.93,293.41,3081.0
2022-10-14 12:20:00,293.33,293.45,293.03,293.28,1200.0,293.33,293.45,293.03,293.28,1200.0
2022-10-14 12:25:00,293.49,293.81,293.35,293.81,1834.0,293.49,293.81,293.35,293.81,1834.0
2022-10-14 12:30:00,293.94,293.94,293.61,293.61,1850.0,293.94,293.94,293.61,293.61,1850.0
2022-10-14 12:35:00,293.66,294.31,293.65,294.31,3454.0,293.66,294.31,293.65,294.31,3454.0
2022-10-14 12:40:00,294.14,294.78,294.04,294.56,3236.0,294.14,294.78,294.04,294.56,3236.0
2022-10-14 12:45:00,294.61,294.79,294.36,294.36,4141.0,294.61,294.79,294.36,294.36,4141.0
2022-10-14 12:50:00,294.36,294.36,293.75,294.13,5280.0,294.36,294.36,293.75,294.13,5280.0
2022-10-14 12:55:00,294.25,294.39,293.86,294.0,1648.0,294.25,294.39,293.86,294.0,1648.0
2022-10-14 13:00:00,293.95,294.8,293.95,294.45,2456.0,293.95,294.8,293.95,294.45,2456.0
2022-10-14 13:05:00,294.27,294.32,293.61,293.86,3364.0,294.27,294.32,293.61,293.86,3364.0
2022-10-14 13:10:00,293.73,294.05,293.33,293.33,3125.0,293.73,294.05,293.33,293.33,3125.0
2022-10-14 13:15:00,293.43,293.75,293.43,293.71,2500.0,293.43,293.75,293.43,293.71,2500.0
2022-10-14 13:20:00,293.72,294.23,293.51,293.82,3300.0,293.72,294.23,293.51,293.82,3300.0
2022-10-14 13:25:00,293.83,294.11,293.56,294.11,2270.0,293.83,294.11,293.56,294.11,2270.0
2022-10-14 13:30:00,294.01,294.36,293.92,294.11,1400.0,294.01,294.36,293.92,294.11,1400.0
2022-10-14 13:35:00,294.34,294.41,293.96,294.34,3930.0,294.34,294.41,293.96,294.34,3930.0
2022-10-14 13:40:00,294.15,294.45,293.89,294.36,3346.0,294.15,294.45,293.89,294.36,3346.0
2022-10-14 13:45:00,294.2,294.59,294.16,294.58,1353.0,294.2,294.59,294.16,294.58,1353.0
2022-10-14 13:50:00,294.61,295.01,294.49,295.01,3613.0,294.61,295.01,294.49,295.01,3613.0
2022-10-14 13:55:00,294.93,295.24,294.92,295.14,2527.0,294.93,295.24,294.92,295.14,2527.0
2022-10-14 14:00:00,294.95,295.08,294.77,294.86,3540.0,294.95,295.08,294.77,294.86,3540.0
2022-10-14 14:05:00,295.03,295.08,294.57,294.57,2762.0,295.03,295.08,294.57,294.57,2762.0
2022-10-14 14:10:00,294.72,294.77,294.45,294.54,607.0,294.72,294.77,294.45,294.54,607.0
2022-10-14 14:15:00,294.44,294.61,293.94,293.96,4699.0,294.44,294.61,293.94,293.96,4699.0
2022-10-14 14:20:00,294.21,294.49,294.02,294.33,2200.0,294.21,294.49,294.02,294.33,2200.0
2022-10-14 14:25:00,294.28,294.31,293.94,294.31,1901.0,294.28,294.31,293.94,294.31,1901.0
2022-10-14 14:30:00,294.15,294.38,294.05,294.16,3165.0,294.15,294.38,294.05,294.16,3165.0
2022-10-14 14:35:00,294.15,294.15,293.83,293.96,2574.0,294.15,294.15,293.83,293.96,2574.0
2022-10-14 14:40:00,294.11,294.11,293.67,294.0,3959.0,294.11,294.11,293.67,294.0,3959.0
2022-10-14 14:45:00,294.0,294.2,293.9,294.13,1875.0,294.0,294.2,293.9,294.13,1875.0
2022-10-14 14:50:00,294.24,294.38,294.2,294.24,900.0,294.24,294.38,294.2,294.24,900.0
2022-10-14 14:55:00,294.21,294.38,294.08,294.38,2158.0,294.21,294.38,294.08,294.38,2158.0
2022-10-14 15:00:00,294.51,294.93,294.36,294.73,6278.0,294.51,294.93,294.36,294.73,6278.0
2022-10-14 15:05:00,294.75,294.75,294.13,294.13,3971.0,294.75,294.75,294.13,294.13,3971.0
2022-10-14 15:10:00,294.11,294.12,293.36,293.63,3358.0,294.11,294.12,293.36,293.63,3358.0
2022-10-14 15:15:00,293.61,293.77,293.54,293.72,3000.0,293.61,293.77,293.54,293.72,3000.0
2022-10-14 15:20:00,293.63,294.29,293.62,294.29,4223.0,293.63,294.29,293.62,294.29,4223.0
2022-10-14 15:25:00,294.16,294.62,294.09,294.34,4113.0,294.16,294.62,294.09,294.34,4113.0
2022-10-14 15:30:00,294.3,294.69,294.1,294.69,5351.0,294.3,294.69,294.1,294.69,5351.0
2022-10-14 15:35:00,294.68,294.68,293.89,294.03,5010.0,294.68,294.68,293.89,294.03,5010.0
2022-10-14 15:40:00,294.12,294.48,293.89,294.44,5705.0,294.12,294.48,293.89,294.44,5705.0
2022-10-14 15:45:00,294.36,294.52,293.86,294.06,10570.0,294.36,294.52,293.86,294.06,10570.0
2022-10-14 15:50:00,294.2,294.62,292.97,293.75,27588.0,294.2,294.62,292.97,293.75,27588.0
2022-10-14 15:55:00,293.54,293.55,292.7,293.21,76138.0,293.54,293.55,292.7,293.21,76138.0
2022-10-17 09:30:00,297.08,297.47,294.2,296.43,23789.0,297.08,297.47,294.2,296.43,23789.0
2022-10-17 09:35:00,296.85,296.85,296.36,296.36,4624.0,296.85,296.85,296.36,296.36,4624.0
2022-10-17 09:40:00,296.38,296.96,295.72,296.31,7053.0,296.38,296.96,295.72,296.31,7053.0
2022-10-17 09:45:00,296.14,296.93,296.1,296.86,9681.0,296.14,296.93,296.1,296.86,9681.0
2022-10-17 09:50:00,296.71,297.47,296.65,297.34,5703.0,296.71,297.47,296.65,297.34,5703.0
2022-10-17 09:55:00,297.45,297.65,296.78,297.19,5748.0,297.45,297.65,296.78,297.19,5748.0
2022-10-17 10:00:00,297.64,298.29,297.12,298.29,6969.0,297.64,298.29,297.12,298.29,6969.0
2022-10-17 10:05:00,298.28,298.32,297.72,298.13,4900.0,298.28,298.32,297.72,298.13,4900.0
2022-10-17 10:10:00,297.89,298.35,297.87,297.87,4417.0,297.89,298.35,297.87,297.87,4417.0
2022-10-17 10:15:00,297.85,298.17,297.43,297.51,4319.0,297.85,298.17,297.43,297.51,4319.0
2022-10-17 10:20:00,297.39,297.55,296.95,296.96,2800.0,297.39,297.55,296.95,296.96,2800.0
2022-10-17 10:25:00,296.96,297.6,296.66,297.6,8712.0,296.96,297.6,296.66,297.6,8712.0
2022-10-17 10:30:00,297.96,297.98,296.68,296.68,5275.0,297.96,297.98,296.68,296.68,5275.0
2022-10-17 10:35:00,296.85,296.85,296.03,296.03,4393.0,296.85,296.85,296.03,296.03,4393.0
2022-10-17 10:40:00,296.22,296.78,296.22,296.51,6673.0,296.22,296.78,296.22,296.51,6673.0
2022-10-17 10:45:00,296.5,296.93,296.48,296.84,10563.0,296.5,296.93,296.48,296.84,10563.0
2022-10-17 10:50:00,296.79,296.79,295.42,295.48,11328.0,296.79,296.79,295.42,295.48,11328.0
2022-10-17 10:55:00,295.62,296.42,295.62,296.42,5853.0,295.62,296.42,295.62,296.42,5853.0
2022-10-17 11:00:00,296.74,296.88,296.47,296.63,3154.0,296.74,296.88,296.47,296.63,3154.0
2022-10-17 11:05:00,296.63,296.88,296.5,296.5,1997.0,296.63,296.88,296.5,296.5,1997.0
2022-10-17 11:10:00,296.56,296.86,296.34,296.35,3026.0,296.56,296.86,296.34,296.35,3026.0
2022-10-17 11:15:00,296.09,296.53,295.87,296.39,2516.0,296.09,296.53,295.87,296.39,2516.0
2022-10-17 11:20:00,296.41,296.73,296.35,296.64,2169.0,296.41,296.73,296.35,296.64,2169.0
2022-10-17 11:25:00,296.6,296.64,296.28,296.41,3508.0,296.6,296.64,296.28,296.41,3508.0
2022-10-17 11:30:00,296.49,296.82,296.37,296.81,11590.0,296.49,296.82,296.37,296.81,11590.0
2022-10-17 11:35:00,296.67,296.85,296.59,296.85,1334.0,296.67,296.85,296.59,296.85,1334.0
2022-10-17 11:40:00,296.77,297.22,296.77,296.94,3290.0,296.77,297.22,296.77,296.94,3290.0
2022-10-17 11:45:00,296.79,296.94,296.7,296.94,1102.0,296.79,296.94,296.7,296.94,1102.0
2022-10-17 11:50:00,297.07,297.78,297.0,297.78,4600.0,297.07,297.78,297.0,297.78,4600.0
2022-10-17 11:55:00,297.65,297.65,297.18,297.19,1701.0,297.65,297.65,297.18,297.19,1701.0
2022-10-17 12:00:00,297.37,297.47,297.18,297.2,1600.0,297.37,297.47,297.18,297.2,1600.0
2022-10-17 12:05:00,297.29,297.81,297.24,297.43,4031.0,297.29,297.81,297.24,297.43,4031.0
2022-10-17 12:10:00,297.35,297.35,296.51,296.64,3600.0,297.35,297.35,296.51,296.64,3600.0
2022-10-17 12:15:00,296.5,296.51,296.17,296.17,1500.0,296.5,296.51,296.17,296.17,1500.0
2022-10-17 12:20:00,296.15,296.24,295.92,295.95,1715.0,296.15,296.24,295.92,295.95,1715.0
2022-10-17 12:25:00,295.95,296.18,295.82,296.0,3046.0,295.95,296.18,295.82,296.0,3046.0
2022-10-17 12:30:00,295.91,296.24,295.91,296.11,2433.0,295.91,296.24,295.91,296.11,2433.0
2022-10-17 12:35:00,296.18,296.34,295.95,296.34,2200.0,296.18,296.34,295.95,296.34,2200.0
2022-10-17 12:40:00,296.15,296.15,295.6,295.68,1648.0,296.15,296.15,295.6,295.68,1648.0
2022-10-17 12:45:00,295.71,296.0,295.7,295.74,1343.0,295.71,296.0,295.7,295.74,1343.0
2022-10-17 12:50:00,295.85,295.91,295.6,295.83,1726.0,295.85,295.91,295.6,295.83,1726.0
2022-10-17 12:55:00,295.68,295.71,295.59,295.62,1206.0,295.68,295.71,295.59,295.62,1206.0
2022-10-17 13:00:00,295.7,295.71,295.31,295.68,1828.0,295.7,295.71,295.31,295.68,1828.0
2022-10-17 13:05:00,295.84,295.91,295.78,295.88,800.0,295.84,295.91,295.78,295.88,800.0
2022-10-17 13:10:00,295.62,295.73,295.51,295.67,1245.0,295.62,295.73,295.51,295.67,1245.0
2022-10-17 13:15:00,295.73,295.73,295.12,295.23,2122.0,295.73,295.73,295.12,295.23,2122.0
2022-10-17 13:20:00,295.24,295.69,295.24,295.61,1800.0,295.24,295.69,295.24,295.61,1800.0
2022-10-17 13:25:00,295.48,295.48,295.22,295.22,1500.0,295.48,295.48,295.22,295.22,1500.0
2022-10-17 13:30:00,295.41,295.45,295.26,295.26,1803.0,295.41,295.45,295.26,295.26,1803.0
2022-10-17 13:35:00,295.17,295.64,295.16,295.64,5393.0,295.17,295.64,295.16,295.64,5393.0
2022-10-17 13:40:00,295.67,295.72,295.41,295.41,3712.0,295.67,295.72,295.41,295.41,3712.0
2022-10-17 13:45:00,295.37,295.7,295.36,295.69,1946.0,295.37,295.7,295.36,295.69,1946.0
2022-10-17 13:50:00,295.55,295.71,295.48,295.49,976.0,295.55,295.71,295.48,295.49,976.0
2022-10-17 13:55:00,295.48,295.93,295.42,295.91,3634.0,295.48,295.93,295.42,295.91,3634.0
2022-10-17 14:00:00,296.23,296.42,296.17,296.17,1906.0,296.23,296.42,296.17,296.17,1906.0
2022-10-17 14:05:00,295.9,296.27,295.81,296.27,3588.0,295.9,296.27,295.81,296.27,3588.0
2022-10-17 14:10:00,296.16,296.16,295.73,295.73,2800.0,296.16,296.16,295.73,295.73,2800.0
2022-10-17 14:15:00,295.36,295.48,295.22,295.4,3149.0,295.36,295.48,295.22,295.4,3149.0
2022-10-17 14:20:00,295.38,295.38,295.04,295.29,1145.0,295.38,295.38,295.04,295.29,1145.0
2022-10-17 14:25:00,295.06,295.34,295.05,295.34,2083.0,295.06,295.34,295.05,295.34,2083.0
2022-10-17 14:30:00,295.41,295.55,295.25,295.41,4354.0,295.41,295.55,295.25,295.41,4354.0
2022-10-17 14:35:00,295.49,295.75,295.49,295.54,2104.0,295.49,295.75,295.49,295.54,2104.0
2022-10-17 14:40:00,295.45,295.62,295.45,295.5,1133.0,295.45,295.62,295.45,295.5,1133.0
2022-10-17 14:45:00,295.54,295.54,295.29,295.44,2488.0,295.54,295.54,295.29,295.44,2488.0
2022-10-17 14:50:00,295.38,295.38,295.23,295.33,3558.0,295.38,295.38,295.23,295.33,3558.0
2022-10-17 14:55:00,295.36,295.67,295.36,295.56,2200.0,295.36,295.67,295.36,295.56,2200.0
2022-10-17 15:00:00,295.55,295.68,295.13,295.36,4100.0,295.55,295.68,295.13,295.36,4100.0
2022-10-17 15:05:00,295.5,295.54,295.32,295.5,6428.0,295.5,295.54,295.32,295.5,6428.0
2022-10-17 15:10:00,295.39,295.51,295.34,295.37,2705.0,295.39,295.51,295.34,295.37,2705.0
2022-10-17 15:15:00,295.4,295.55,295.34,295.48,4591.0,295.4,295.55,295.34,295.48,4591.0
2022-10-17 15:20:00,295.47,295.78,295.43,295.68,2300.0,295.47,295.78,295.43,295.68,2300.0
2022-10-17 15:25:00,295.61,295.95,295.59,295.95,4381.0,295.61,295.95,295.59,295.95,4381.0
2022-10-17 15:30:00,295.88,296.55,295.84,296.55,3138.0,295.88,296.55,295.84,296.55,3138.0
2022-10-17 15:35:00,296.49,296.76,296.48,296.62,4155.0,296.49,296.76,296.48,296.62,4155.0
2022-10-17 15:40:00,296.61,297.23,296.51,297.23,4024.0,296.61,297.23,296.51,297.23,4024.0
2022-10-17 15:45:00,297.27,297.36,297.1,297.24,6126.0,297.27,297.36,297.1,297.24,6126.0
2022-10-17 15:50:00,297.24,297.77,297.18,297.58,15700.0,297.24,297.77,297.18,297.58,15700.0
2022-10-17 15:55:00,297.66,297.7,296.58,297.02,65234.0,297.66,297.7,296.58,297.02,65234.0
2022-10-18 09:30:00,300.21,303.29,300.21,301.37,34850.0,300.21,303.29,300.21,301.37,34850.0
2022-10-18 09:35:00,301.38,302.53,301.12,302.25,5871.0,301.38,302.53,301.12,302.25,5871.0
2022-10-18 09:40:00,302.54,303.14,302.1,302.6,5503.0,302.54,303.14,302.1,302.6,5503.0
2022-10-18 09:45:00,302.59,302.59,301.23,302.21,17001.0,302.59,302.59,301.23,302.21,17001.0
2022-10-18 09:50:00,301.99,302.54,301.73,301.74,4690.0,301.99,302.54,301.73,301.74,4690.0
2022-10-18 09:55:00,301.72,302.02,301.41,301.42,3776.0,301.72,302.02,301.41,301.42,3776.0
2022-10-18 10:00:00,301.62,302.08,301.13,301.13,5686.0,301.62,302.08,301.13,301.13,5686.0
2022-10-18 10:05:00,301.33,301.4,300.81,301.0,5650.0,301.33,301.4,300.81,301.0,5650.0
2022-10-18 10:10:00,301.08,301.43,300.33,300.34,5657.0,301.08,301.43,300.33,300.34,5657.0
2022-10-18 10:15:00,300.2,300.3,298.85,299.06,9728.0,300.2,300.3,298.85,299.06,9728.0
2022-10-18 10:20:00,299.13,299.73,298.95,299.31,4563.0,299.13,299.73,298.95,299.31,4563.0
2022-10-18 10:25:00,299.11,299.92,299.11,299.53,1976.0,299.11,299.92,299.11,299.53,1976.0
2022-10-18 10:30:00,299.81,299.96,299.22,299.54,4072.0,299.81,299.96,299.22,299.54,4072.0
2022-10-18 10:35:00,299.76,299.76,298.41,298.82,4176.0,299.76,299.76,298.41,298.82,4176.0
2022-10-18 10:40:00,299.17,299.45,298.86,298.98,5345.0,299.17,299.45,298.86,298.98,5345.0
2022-10-18 10:45:00,298.96,299.14,298.65,298.92,5751.0,298.96,299.14,298.65,298.92,5751.0
2022-10-18 10:50:00,298.77,299.05,298.04,298.05,7540.0,298.77,299.05,298.04,298.05,7540.0
2022-10-18 10:55:00,298.18,298.64,298.1,298.22,2667.0,298.18,298.64,298.1,298.22,2667.0
2022-10-18 11:00:00,298.21,298.38,298.12,298.15,3154.0,298.21,298.38,298.12,298.15,3154.0
2022-10-18 11:05:00,298.26,298.42,297.76,297.91,2182.0,298.26,298.42,297.76,297.91,2182.0
2022-10-18 11:10:00,298.11,298.26,297.26,297.35,2900.0,298.11,298.26,297.26,297.35,2900.0
2022-10-18 11:15:00,297.26,298.1,297.26,298.1,1607.0,297.26,298.1,297.26,298.1,1607.0
2022-10-18 11:20:00,297.96,297.96,297.2,297.57,1860.0,297.96,297.96,297.2,297.57,1860.0
2022-10-18 11:25:00,297.13,297.19,296.75,297.0,2098.0,297.13,297.19,296.75,297.0,2098.0
2022-10-18 11:30:00,297.0,297.0,296.48,296.68,4225.0,297.0,297.0,296.48,296.68,4225.0
2022-10-18 11:35:00,296.85,296.9,296.46,296.67,3433.0,296.85,296.9,296.46,296.67,3433.0
2022-10-18 11:40:00,296.85,297.33,296.78,297.14,2556.0,296.85,297.33,296.78,297.14,2556.0
2022-10-18 11:45:00,297.2,297.39,297.04,297.26,1984.0,297.2,297.39,297.04,297.26,1984.0
2022-10-18 11:50:00,297.34,297.69,297.25,297.25,2702.0,297.34,297.69,297.25,297.25,2702.0
2022-10-18 11:55:00,297.3,297.52,297.3,297.4,800.0,297.3,297.52,297.3,297.4,800.0
2022-10-18 12:00:00,297.26,297.61,297.15,297.61,1148.0,297.26,297.61,297.15,297.61,1148.0
2022-10-18 12:05:00,297.63,298.0,296.86,297.56,3282.0,297.63,298.0,296.86,297.56,3282.0
2022-10-18 12:10:00,297.81,298.56,297.81,298.31,2048.0,297.81,298.56,297.81,298.31,2048.0
2022-10-18 12:15:00,298.32,298.85,298.19,298.76,3783.0,298.32,298.85,298.19,298.76,3783.0
2022-10-18 12:20:00,298.44,298.44,298.12,298.12,2620.0,298.44,298.44,298.12,298.12,2620.0
2022-10-18 12:25:00,298.17,298.32,298.1,298.3,1015.0,298.17,298.32,298.1,298.3,1015.0
2022-10-18 12:30:00,298.31,298.31,297.82,298.16,1731.0,298.31,298.31,297.82,298.16,1731.0
2022-10-18 12:35:00,298.16,299.04,298.16,298.81,4906.0,298.16,299.04,298.16,298.81,4906.0
2022-10-18 12:40:00,298.71,298.71,298.35,298.57,1774.0,298.71,298.71,298.35,298.57,1774.0
2022-10-18 12:45:00,298.36,298.66,298.0,298.66,5463.0,298.36,298.66,298.0,298.66,5463.0
2022-10-18 12:50:00,298.69,299.68,298.69,299.35,4800.0,298.69,299.68,298.69,299.35,4800.0
2022-10-18 12:55:00,299.25,299.26,298.97,299.08,1025.0,299.25,299.26,298.97,299.08,1025.0
2022-10-18 13:00:00,298.89,299.02,298.17,298.3,4173.0,298.89,299.02,298.17,298.3,4173.0
2022-10-18 13:05:00,298.24,299.06,298.1,298.83,5560.0,298.24,299.06,298.1,298.83,5560.0
2022-10-18 13:10:00,298.82,299.46,298.81,299.36,2810.0,298.82,299.46,298.81,299.36,2810.0
2022-10-18 13:15:00,299.3,299.51,299.15,299.49,2715.0,299.3,299.51,299.15,299.49,2715.0
2022-10-18 13:20:00,299.56,299.56,299.11,299.34,2200.0,299.56,299.56,299.11,299.34,2200.0
2022-10-18 13:25:00,299.51,299.97,299.5,299.97,3840.0,299.51,299.97,299.5,299.97,3840.0
2022-10-18 13:30:00,299.97,300.15,299.71,300.01,5553.0,299.97,300.15,299.71,300.01,5553.0
2022-10-18 13:35:00,300.31,300.44,299.88,299.92,2700.0,300.31,300.44,299.88,299.92,2700.0
2022-10-18 13:40:00,299.95,300.0,298.75,298.75,20467.0,299.95,300.0,298.75,298.75,20467.0
2022-10-18 13:45:00,299.04,299.16,298.51,299.11,3972.0,299.04,299.16,298.51,299.11,3972.0
2022-10-18 13:50:00,299.07,299.75,299.07,299.48,2720.0,299.07,299.75,299.07,299.48,2720.0
2022-10-18 13:55:00,299.62,299.86,299.32,299.86,2000.0,299.62,299.86,299.32,299.86,2000.0
2022-10-18 14:00:00,299.73,300.03,299.23,299.35,7644.0,299.73,300.03,299.23,299.35,7644.0
2022-10-18 14:05:00,299.32,299.61,299.28,299.34,4800.0,299.32,299.61,299.28,299.34,4800.0
2022-10-18 14:10:00,299.32,299.74,299.32,299.62,2309.0,299.32,299.74,299.32,299.62,2309.0
2022-10-18 14:15:00,299.5,299.51,298.93,298.97,5139.0,299.5,299.51,298.93,298.97,5139.0
2022-10-18 14:20:00,298.97,299.11,298.56,298.56,9391.0,298.97,299.11,298.56,298.56,9391.0
2022-10-18 14:25:00,298.56,299.58,298.35,299.58,51341.0,298.56,299.58,298.35,299.58,51341.0
2022-10-18 14:30:00,299.73,299.93,299.48,299.6,15170.0,299.73,299.93,299.48,299.6,15170.0
2022-10-18 14:35:00,299.48,299.65,298.5,298.69,5643.0,299.48,299.65,298.5,298.69,5643.0
2022-10-18 14:40:00,298.88,299.02,298.27,298.43,4163.0,298.88,299.02,298.27,298.43,4163.0
2022-10-18 14:45:00,298.44,298.44,297.73,298.31,2762.0,298.44,298.44,297.73,298.31,2762.0
2022-10-18 14:50:00,297.93,298.5,297.93,298.5,3958.0,297.93,298.5,297.93,298.5,3958.0
2022-10-18 14:55:00,298.59,298.99,298.3,298.59,6923.0,298.59,298.99,298.3,298.59,6923.0
2022-10-18 15:00:00,298.4,298.58,297.85,297.85,3785.0,298.4,298.58,297.85,297.85,3785.0
2022-10-18 15:05:00,297.97,298.33,297.9,298.33,2972.0,297.97,298.33,297.9,298.33,2972.0
2022-10-18 15:10:00,298.31,298.31,297.83,297.91,2450.0,298.31,298.31,297.83,297.91,2450.0
2022-10-18 15:15:00,297.99,298.07,297.54,297.95,6977.0,297.99,298.07,297.54,297.95,6977.0
2022-10-18 15:20:00,297.96,298.26,297.85,298.22,2566.0,297.96,298.26,297.85,298.22,2566.0
2022-10-18 15:25:00,298.35,298.35,297.93,298.18,2440.0,298.35,298.35,297.93,298.18,2440.0
2022-10-18 15:30:00,298.1,299.56,298.1,299.42,7531.0,298.1,299.56,298.1,299.42,7531.0
2022-10-18 15:35:00,299.31,299.46,299.0,299.46,1945.0,299.31,299.46,299.0,299.46,1945.0
2022-10-18 15:40:00,299.6,299.91,299.41,299.65,3580.0,299.6,299.91,299.41,299.65,3580.0
2022-10-18 15:45:00,299.63,299.83,299.4,299.63,8154.0,299.63,299.83,299.4,299.63,8154.0
2022-10-18 15:50:00,299.96,300.41,299.43,299.87,10517.0,299.96,300.41,299.43,299.87,10517.0
2022-10-18 15:55:00,299.85,300.35,299.25,300.34,38702.0,299.85,300.35,299.25,300.34,38702.0
2022-10-19 09:30:00,299.0,299.58,297.92,297.92,11243.0,299.0,299.58,297.92,297.92,11243.0
2022-10-19 09:35:00,298.57,298.78,297.1,297.19,5360.0,298.57,298.78,297.1,297.19,5360.0
2022-10-19 09:40:00,297.51,297.82,296.83,296.93,4187.0,297.51,297.82,296.83,296.93,4187.0
2022-10-19 09:45:00,296.8,296.83,295.22,295.23,3670.0,296.8,296.83,295.22,295.23,3670.0
2022-10-19 09:50:00,295.31,296.49,295.31,296.28,2321.0,295.31,296.49,295.31,296.28,2321.0
2022-10-19 09:55:00,296.76,297.05,295.96,296.13,4030.0,296.76,297.05,295.96,296.13,4030.0
2022-10-19 10:00:00,296.14,296.53,295.99,296.12,4424.0,296.14,296.53,295.99,296.12,4424.0
2022-10-19 10:05:00,295.93,296.34,295.31,295.31,2523.0,295.93,296.34,295.31,295.31,2523.0
2022-10-19 10:10:00,295.33,296.73,295.3,296.73,4611.0,295.33,296.73,295.3,296.73,4611.0
2022-10-19 10:15:00,296.87,296.87,296.38,296.51,7096.0,296.87,296.87,296.38,296.51,7096.0
2022-10-19 10:20:00,296.31,296.52,296.18,296.21,4600.0,296.31,296.52,296.18,296.21,4600.0
2022-10-19 10:25:00,296.17,296.33,296.03,296.29,3787.0,296.17,296.33,296.03,296.29,3787.0
2022-10-19 10:30:00,296.13,296.15,295.67,295.8,2804.0,296.13,296.15,295.67,295.8,2804.0
2022-10-19 10:35:00,295.64,296.17,295.54,296.11,5418.0,295.64,296.17,295.54,296.11,5418.0
2022-10-19 10:40:00,295.99,295.99,295.51,295.56,1536.0,295.99,295.99,295.51,295.56,1536.0
2022-10-19 10:45:00,295.53,295.68,295.23,295.51,2647.0,295.53,295.68,295.23,295.51,2647.0
2022-10-19 10:50:00,295.61,295.85,295.44,295.67,2700.0,295.61,295.85,295.44,295.67,2700.0
2022-10-19 10:55:00,295.32,295.38,294.83,294.97,3928.0,295.32,295.38,294.83,294.97,3928.0
2022-10-19 11:00:00,295.29,295.64,294.68,294.69,4517.0,295.29,295.64,294.68,294.69,4517.0
2022-10-19 11:05:00,294.71,295.11,294.71,294.91,2800.0,294.71,295.11,294.71,294.91,2800.0
2022-10-19 11:10:00,294.91,295.28,294.67,294.81,4746.0,294.91,295.28,294.67,294.81,4746.0
2022-10-19 11:15:00,294.92,294.96,294.58,294.85,2250.0,294.92,294.96,294.58,294.85,2250.0
2022-10-19 11:20:00,294.67,294.67,293.94,293.94,3723.0,294.67,294.67,293.94,293.94,3723.0
2022-10-19 11:25:00,293.91,294.05,293.45,293.6,4800.0,293.91,294.05,293.45,293.6,4800.0
2022-10-19 11:30:00,293.71,294.32,293.47,293.88,3700.0,293.71,294.32,293.47,293.88,3700.0
2022-10-19 11:35:00,293.71,293.8,293.45,293.45,2773.0,293.71,293.8,293.45,293.45,2773.0
2022-10-19 11:40:00,293.88,293.88,293.37,293.45,2854.0,293.88,293.88,293.37,293.45,2854.0
2022-10-19 11:45:00,293.43,293.68,293.33,293.51,2701.0,293.43,293.68,293.33,293.51,2701.0
2022-10-19 11:50:00,293.45,293.91,293.45,293.7,5658.0,293.45,293.91,293.45,293.7,5658.0
2022-10-19 11:55:00,293.8,293.87,293.49,293.68,4423.0,293.8,293.87,293.49,293.68,4423.0
2022-10-19 12:00:00,293.71,293.71,293.14,293.16,2200.0,293.71,293.71,293.14,293.16,2200.0
2022-10-19 12:05:00,293.14,293.22,292.77,292.93,2650.0,293.14,293.22,292.77,292.93,2650.0
2022-10-19 12:10:00,293.0,293.05,292.4,293.05,5649.0,293.0,293.05,292.4,293.05,5649.0
2022-10-19 12:15:00,293.11,293.45,293.11,293.4,1300.0,293.11,293.45,293.11,293.4,1300.0
2022-10-19 12:20:00,293.49,293.59,293.09,293.37,3700.0,293.49,293.59,293.09,293.37,3700.0
2022-10-19 12:25:00,293.44,293.6,293.25,293.36,2764.0,293.44,293.6,293.25,293.36,2764.0
2022-10-19 12:30:00,293.28,293.79,293.28,293.78,1100.0,293.28,293.79,293.28,293.78,1100.0
2022-10-19 12:35:00,293.78,294.17,293.78,293.85,1800.0,293.78,294.17,293.78,293.85,1800.0
2022-10-19 12:40:00,293.81,293.82,293.1,293.28,1900.0,293.81,293.82,293.1,293.28,1900.0
2022-10-19 12:45:00,293.19,293.19,292.83,292.89,4287.0,293.19,293.19,292.83,292.89,4287.0
2022-10-19 12:50:00,292.75,292.87,292.55,292.72,7344.0,292.75,292.87,292.55,292.72,7344.0
2022-10-19 12:55:00,292.64,292.8,292.5,292.53,3310.0,292.64,292.8,292.5,292.53,3310.0
2022-10-19 13:00:00,292.59,292.78,291.44,291.53,6660.0,292.59,292.78,291.44,291.53,6660.0
2022-10-19 13:05:00,291.56,291.76,291.1,291.43,8223.0,291.56,291.76,291.1,291.43,8223.0
2022-10-19 13:10:00,291.43,291.63,291.32,291.44,8698.0,291.43,291.63,291.32,291.44,8698.0
2022-10-19 13:15:00,291.51,291.52,291.22,291.36,2471.0,291.51,291.52,291.22,291.36,2471.0
2022-10-19 13:20:00,291.28,291.76,291.27,291.56,11298.0,291.28,291.76,291.27,291.56,11298.0
2022-10-19 13:25:00,291.57,291.96,291.26,291.28,6675.0,291.57,291.96,291.26,291.28,6675.0
2022-10-19 13:30:00,291.37,291.61,291.22,291.22,4400.0,291.37,291.61,291.22,291.22,4400.0
2022-10-19 13:35:00,291.25,291.4,290.84,291.06,4055.0,291.25,291.4,290.84,291.06,4055.0
2022-10-19 13:40:00,291.03,291.19,290.75,290.75,2709.0,291.03,291.19,290.75,290.75,2709.0
2022-10-19 13:45:00,290.71,290.72,290.14,290.27,3692.0,290.71,290.72,290.14,290.27,3692.0
2022-10-19 13:50:00,290.24,290.29,289.81,290.05,9701.0,290.24,290.29,289.81,290.05,9701.0
2022-10-19 13:55:00,289.98,290.07,289.54,290.03,6500.0,289.98,290.07,289.54,290.03,6500.0
2022-10-19 14:00:00,290.11,290.51,289.95,290.36,4185.0,290.11,290.51,289.95,290.36,4185.0
2022-10-19 14:05:00,290.36,290.78,290.34,290.57,11292.0,290.36,290.78,290.34,290.57,11292.0
2022-10-19 14:10:00,290.55,290.77,290.44,290.77,3593.0,290.55,290.77,290.44,290.77,3593.0
2022-10-19 14:15:00,290.63,290.99,290.56,290.61,9803.0,290.63,290.99,290.56,290.61,9803.0
2022-10-19 14:20:00,290.37,290.47,289.96,290.03,3100.0,290.37,290.47,289.96,290.03,3100.0
2022-10-19 14:25:00,289.99,290.27,289.98,290.27,6508.0,289.99,290.27,289.98,290.27,6508.0
2022-10-19 14:30:00,290.45,290.47,290.13,290.13,5430.0,290.45,290.47,290.13,290.13,5430.0
2022-10-19 14:35:00,290.18,290.2,289.98,290.05,3150.0,290.18,290.2,289.98,290.05,3150.0
2022-10-19 14:40:00,290.02,290.14,289.76,289.78,4796.0,290.02,290.14,289.76,289.78,4796.0
2022-10-19 14:45:00,289.67,290.4,289.67,289.86,12018.0,289.67,290.4,289.67,289.86,12018.0
2022-10-19 14:50:00,290.06,290.18,289.93,290.18,3856.0,290.06,290.18,289.93,290.18,3856.0
2022-10-19 14:55:00,290.09,290.58,290.09,290.48,4221.0,290.09,290.58,290.09,290.48,4221.0
2022-10-19 15:00:00,290.58,290.95,290.48,290.61,2038.0,290.58,290.95,290.48,290.61,2038.0
2022-10-19 15:05:00,290.61,290.98,290.5,290.88,2130.0,290.61,290.98,290.5,290.88,2130.0
2022-10-19 15:10:00,290.94,291.0,290.61,290.61,2293.0,290.94,291.0,290.61,290.61,2293.0
2022-10-19 15:15:00,290.42,290.96,290.41,290.95,2583.0,290.42,290.96,290.41,290.95,2583.0
2022-10-19 15:20:00,291.13,291.15,290.67,290.71,3223.0,291.13,291.15,290.67,290.71,3223.0
2022-10-19 15:25:00,290.68,290.83,290.4,290.61,4482.0,290.68,290.83,290.4,290.61,4482.0
2022-10-19 15:30:00,290.69,290.92,290.59,290.78,5419.0,290.69,290.92,290.59,290.78,5419.0
2022-10-19 15:35:00,290.87,291.76,290.69,291.62,22594.0,290.87,291.76,290.69,291.62,22594.0
2022-10-19 15:40:00,291.49,291.53,290.69,290.85,6700.0,291.49,291.53,290.69,290.85,6700.0
2022-10-19 15:45:00,290.72,290.91,290.38,290.53,14091.0,290.72,290.91,290.38,290.53,14091.0
2022-10-19 15:50:00,290.52,291.3,290.3,291.3,21476.0,290.52,291.3,290.3,291.3,21476.0
2022-10-19 15:55:00,291.21,292.12,290.97,291.97,59295.0,291.21,292.12,290.97,291.97,59295.0
2022-10-20 09:30:00,292.03,293.03,291.28,292.55,14253.0,292.03,293.03,291.28,292.55,14253.0
2022-10-20 09:35:00,292.08,292.08,291.52,291.53,435.0,292.08,292.08,291.52,291.53,435.0
2022-10-20 09:40:00,291.62,292.5,291.15,292.25,8912.0,291.62,292.5,291.15,292.25,8912.0
2022-10-20 09:45:00,292.24,292.89,292.04,292.26,13583.0,292.24,292.89,292.04,292.26,13583.0
2022-10-20 09:50:00,292.25,292.87,291.82,292.62,11602.0,292.25,292.87,291.82,292.62,11602.0
2022-10-20 09:55:00,292.9,293.53,292.43,292.55,5514.0,292.9,293.53,292.43,292.55,5514.0
2022-10-20 10:00:00,292.84,293.7,292.84,293.51,2540.0,292.84,293.7,292.84,293.51,2540.0
2022-10-20 10:05:00,293.89,294.62,293.89,294.62,3100.0,293.89,294.62,293.89,294.62,3100.0
2022-10-20 10:10:00,294.53,294.62,294.16,294.21,4760.0,294.53,294.62,294.16,294.21,4760.0
2022-10-20 10:15:00,294.0,295.18,293.99,295.17,6135.0,294.0,295.18,293.99,295.17,6135.0
2022-10-20 10:20:00,295.17,295.18,294.41,295.09,3487.0,295.17,295.18,294.41,295.09,3487.0
2022-10-20 10:25:00,294.99,294.99,294.33,294.54,3330.0,294.99,294.99,294.33,294.54,3330.0
2022-10-20 10:30:00,294.9,294.9,294.22,294.38,3600.0,294.9,294.9,294.22,294.38,3600.0
2022-10-20 10:35:00,294.44,294.77,294.44,294.56,1951.0,294.44,294.77,294.44,294.56,1951.0
2022-10-20 10:40:00,294.61,294.74,294.5,294.6,1200.0,294.61,294.74,294.5,294.6,1200.0
2022-10-20 10:45:00,294.62,295.41,294.5,295.19,5403.0,294.62,295.41,294.5,295.19,5403.0
2022-10-20 10:50:00,295.35,295.55,294.85,294.86,4781.0,295.35,295.55,294.85,294.86,4781.0
2022-10-20 10:55:00,294.5,295.23,294.5,295.19,1402.0,294.5,295.23,294.5,295.19,1402.0
2022-10-20 11:00:00,295.29,295.42,294.91,294.93,4318.0,295.29,295.42,294.91,294.93,4318.0
2022-10-20 11:05:00,294.94,295.28,294.94,295.28,1300.0,294.94,295.28,294.94,295.28,1300.0
2022-10-20 11:10:00,295.24,295.51,295.01,295.01,1425.0,295.24,295.51,295.01,295.01,1425.0
2022-10-20 11:15:00,295.19,295.28,294.47,294.47,2888.0,295.19,295.28,294.47,294.47,2888.0
2022-10-20 11:20:00,294.56,294.71,294.23,294.69,2959.0,294.56,294.71,294.23,294.69,2959.0
2022-10-20 11:25:00,294.53,294.53,293.59,294.32,40328.0,294.53,294.53,293.59,294.32,40328.0
2022-10-20 11:30:00,294.38,294.82,294.28,294.28,3727.0,294.38,294.82,294.28,294.28,3727.0
2022-10-20 11:35:00,294.16,295.06,294.16,294.82,1600.0,294.16,295.06,294.16,294.82,1600.0
2022-10-20 11:40:00,294.61,294.87,294.36,294.36,3795.0,294.61,294.87,294.36,294.36,3795.0
2022-10-20 11:45:00,294.53,294.79,294.52,294.79,1852.0,294.53,294.79,294.52,294.79,1852.0
2022-10-20 11:50:00,294.5,294.66,294.35,294.41,2252.0,294.5,294.66,294.35,294.41,2252.0
2022-10-20 11:55:00,294.28,294.3,293.59,293.59,2100.0,294.28,294.3,293.59,293.59,2100.0
2022-10-20 12:00:00,293.65,293.67,293.01,293.01,3003.0,293.65,293.67,293.01,293.01,3003.0
2022-10-20 12:05:00,293.01,293.08,292.41,292.41,3650.0,293.01,293.08,292.41,292.41,3650.0
2022-10-20 12:10:00,292.45,292.54,292.2,292.32,2716.0,292.45,292.54,292.2,292.32,2716.0
2022-10-20 12:15:00,292.41,292.89,292.32,292.58,2233.0,292.41,292.89,292.32,292.58,2233.0
2022-10-20 12:20:00,292.46,292.79,292.24,292.35,4063.0,292.46,292.79,292.24,292.35,4063.0
2022-10-20 12:25:00,292.35,292.35,291.76,291.8,8576.0,292.35,292.35,291.76,291.8,8576.0
2022-10-20 12:30:00,291.76,292.1,291.65,292.1,10155.0,291.76,292.1,291.65,292.1,10155.0
2022-10-20 12:35:00,292.09,292.24,291.91,292.17,2532.0,292.09,292.24,291.91,292.17,2532.0
2022-10-20 12:40:00,292.29,292.87,292.1,292.24,6135.0,292.29,292.87,292.1,292.24,6135.0
2022-10-20 12:45:00,292.17,292.47,291.96,292.47,2925.0,292.17,292.47,291.96,292.47,2925.0
2022-10-20 12:50:00,292.54,292.76,292.35,292.37,1400.0,292.54,292.76,292.35,292.37,1400.0
2022-10-20 12:55:00,292.39,292.92,292.39,292.92,863.0,292.39,292.92,292.39,292.92,863.0
2022-10-20 13:00:00,292.91,292.91,292.24,292.31,3011.0,292.91,292.91,292.24,292.31,3011.0
2022-10-20 13:05:00,292.63,292.63,291.76,291.79,2730.0,292.63,292.63,291.76,291.79,2730.0
2022-10-20 13:10:00,291.8,292.27,291.79,291.82,3673.0,291.8,292.27,291.79,291.82,3673.0
2022-10-20 13:15:00,291.84,292.07,291.42,291.43,2500.0,291.84,292.07,291.42,291.43,2500.0
2022-10-20 13:20:00,291.45,292.01,291.45,292.01,2142.0,291.45,292.01,291.45,292.01,2142.0
2022-10-20 13:25:00,291.87,291.88,291.63,291.66,1700.0,291.87,291.88,291.63,291.66,1700.0
2022-10-20 13:30:00,291.5,291.5,291.1,291.28,2497.0,291.5,291.5,291.1,291.28,2497.0
2022-10-20 13:35:00,291.12,291.51,290.87,291.04,3846.0,291.12,291.51,290.87,291.04,3846.0
2022-10-20 13:40:00,291.0,291.14,290.78,290.85,2512.0,291.0,291.14,290.78,290.85,2512.0
2022-10-20 13:45:00,290.6,290.74,289.89,289.98,5653.0,290.6,290.74,289.89,289.98,5653.0
2022-10-20 13:50:00,289.89,290.14,289.71,289.89,7327.0,289.89,290.14,289.71,289.89,7327.0
2022-10-20 13:55:00,289.8,290.3,289.72,290.3,2900.0,289.8,290.3,289.72,290.3,2900.0
2022-10-20 14:00:00,290.31,290.33,289.82,290.33,5680.0,290.31,290.33,289.82,290.33,5680.0
2022-10-20 14:05:00,290.37,290.38,290.09,290.37,4394.0,290.37,290.38,290.09,290.37,4394.0
2022-10-20 14:10:00,290.54,290.54,290.12,290.31,5482.0,290.54,290.54,290.12,290.31,5482.0
2022-10-20 14:15:00,290.29,290.55,290.17,290.26,2632.0,290.29,290.55,290.17,290.26,2632.0
2022-10-20 14:20:00,290.25,290.35,290.12,290.12,4458.0,290.25,290.35,290.12,290.12,4458.0
2022-10-20 14:25:00,290.12,290.2,290.05,290.15,6144.0,290.12,290.2,290.05,290.15,6144.0
2022-10-20 14:30:00,290.15,290.93,290.08,290.85,3503.0,290.15,290.93,290.08,290.85,3503.0
2022-10-20 14:35:00,290.66,290.66,290.35,290.35,3850.0,290.66,290.66,290.35,290.35,3850.0
2022-10-20 14:40:00,290.36,290.45,290.15,290.15,2000.0,290.36,290.45,290.15,290.15,2000.0
2022-10-20 14:45:00,290.1,290.45,290.07,290.43,2574.0,290.1,290.45,290.07,290.43,2574.0
2022-10-20 14:50:00,290.36,290.63,290.28,290.48,3020.0,290.36,290.63,290.28,290.48,3020.0
2022-10-20 14:55:00,290.49,290.77,290.32,290.32,5605.0,290.49,290.77,290.32,290.32,5605.0
2022-10-20 15:00:00,290.36,290.37,290.16,290.2,2788.0,290.36,290.37,290.16,290.2,2788.0
2022-10-20 15:05:00,290.14,291.02,290.11,290.8,4610.0,290.14,291.02,290.11,290.8,4610.0
2022-10-20 15:10:00,290.71,290.71,290.01,290.01,8237.0,290.71,290.71,290.01,290.01,8237.0
2022-10-20 15:15:00,290.01,290.05,289.75,289.75,7049.0,290.01,290.05,289.75,289.75,7049.0
2022-10-20 15:20:00,289.75,289.75,289.42,289.72,9032.0,289.75,289.75,289.42,289.72,9032.0
2022-10-20 15:25:00,289.79,289.86,289.29,289.57,6014.0,289.79,289.86,289.29,289.57,6014.0
2022-10-20 15:30:00,289.67,289.86,289.44,289.44,5925.0,289.67,289.86,289.44,289.44,5925.0
2022-10-20 15:35:00,289.44,289.74,289.18,289.35,9228.0,289.44,289.74,289.18,289.35,9228.0
2022-10-20 15:40:00,289.45,289.62,289.22,289.62,4543.0,289.45,289.62,289.22,289.62,4543.0
2022-10-20 15:45:00,289.54,289.74,289.41,289.66,8083.0,289.54,289.74,289.41,289.66,8083.0
2022-10-20 15:50:00,289.63,290.06,289.24,290.0,19141.0,289.63,290.06,289.24,290.0,19141.0
2022-10-20 15:55:00,290.12,290.65,290.06,290.13,49778.0,290.12,290.65,290.06,290.13,49778.0
2022-10-21 09:30:00,290.05,291.3,288.15,288.73,92404.0,290.05,291.3,288.15,288.73,92404.0
2022-10-21 09:35:00,288.93,290.01,287.96,289.12,3393.0,288.93,290.01,287.96,289.12,3393.0
2022-10-21 09:40:00,289.88,290.06,289.12,290.06,2407.0,289.88,290.06,289.12,290.06,2407.0
2022-10-21 09:45:00,290.8,291.85,290.2,290.43,5687.0,290.8,291.85,290.2,290.43,5687.0
2022-10-21 09:50:00,290.68,291.23,290.26,291.07,3908.0,290.68,291.23,290.26,291.07,3908.0
2022-10-21 09:55:00,291.0,293.52,290.75,293.52,13612.0,291.0,293.52,290.75,293.52,13612.0
2022-10-21 10:00:00,293.55,294.19,292.88,294.07,11695.0,293.55,294.19,292.88,294.07,11695.0
2022-10-21 10:05:00,294.1,295.24,293.61,294.75,15714.0,294.1,295.24,293.61,294.75,15714.0
2022-10-21 10:10:00,294.77,295.29,294.36,295.09,9239.0,294.77,295.29,294.36,295.09,9239.0
2022-10-21 10:15:00,295.2,295.51,294.22,294.23,9083.0,295.2,295.51,294.22,294.23,9083.0
2022-10-21 10:20:00,294.29,294.48,293.82,293.92,4774.0,294.29,294.48,293.82,293.92,4774.0
2022-10-21 10:25:00,293.91,294.32,292.91,292.93,15560.0,293.91,294.32,292.91,292.93,15560.0
2022-10-21 10:30:00,292.84,293.51,292.69,292.69,4029.0,292.84,293.51,292.69,292.69,4029.0
2022-10-21 10:35:00,292.81,293.3,292.35,293.09,4594.0,292.81,293.3,292.35,293.09,4594.0
2022-10-21 10:40:00,293.09,293.82,292.91,293.25,5442.0,293.09,293.82,292.91,293.25,5442.0
2022-10-21 10:45:00,293.66,294.56,293.66,294.56,2163.0,293.66,294.56,293.66,294.56,2163.0
2022-10-21 10:50:00,294.56,294.97,294.16,294.56,4292.0,294.56,294.97,294.16,294.56,4292.0
2022-10-21 10:55:00,294.68,294.84,293.97,294.17,9884.0,294.68,294.84,293.97,294.17,9884.0
2022-10-21 11:00:00,294.26,294.26,293.43,293.54,4870.0,294.26,294.26,293.43,293.54,4870.0
2022-10-21 11:05:00,293.6,294.5,293.45,294.48,3522.0,293.6,294.5,293.45,294.48,3522.0
2022-10-21 11:10:00,294.74,294.97,294.47,294.68,3237.0,294.74,294.97,294.47,294.68,3237.0
2022-10-21 11:15:00,294.58,294.77,294.17,294.17,2920.0,294.58,294.77,294.17,294.17,2920.0
2022-10-21 11:20:00,294.19,294.82,293.98,294.29,3003.0,294.19,294.82,293.98,294.29,3003.0
2022-10-21 11:25:00,294.47,295.21,294.47,294.69,4224.0,294.47,295.21,294.47,294.69,4224.0
2022-10-21 11:30:00,294.44,295.51,294.43,294.88,3698.0,294.44,295.51,294.43,294.88,3698.0
2022-10-21 11:35:00,295.05,295.16,294.2,294.2,2700.0,295.05,295.16,294.2,294.2,2700.0
2022-10-21 11:40:00,294.36,295.68,294.36,295.45,3079.0,294.36,295.68,294.36,295.45,3079.0
2022-10-21 11:45:00,295.74,295.74,295.07,295.72,2890.0,295.74,295.74,295.07,295.72,2890.0
2022-10-21 11:50:00,295.36,295.98,295.36,295.8,6934.0,295.36,295.98,295.36,295.8,6934.0
2022-10-21 11:55:00,295.85,296.58,295.85,296.58,5576.0,295.85,296.58,295.85,296.58,5576.0
2022-10-21 12:00:00,296.56,297.1,296.56,296.69,8739.0,296.56,297.1,296.56,296.69,8739.0
2022-10-21 12:05:00,296.58,296.75,296.14,296.47,4120.0,296.58,296.75,296.14,296.47,4120.0
2022-10-21 12:10:00,296.46,296.46,295.82,296.02,8028.0,296.46,296.46,295.82,296.02,8028.0
2022-10-21 12:15:00,296.15,296.15,295.55,295.56,3632.0,296.15,296.15,295.55,295.56,3632.0
2022-10-21 12:20:00,295.56,295.93,295.29,295.93,3446.0,295.56,295.93,295.29,295.93,3446.0
2022-10-21 12:25:00,295.84,296.2,295.37,295.37,4149.0,295.84,296.2,295.37,295.37,4149.0
2022-10-21 12:30:00,295.39,296.2,295.33,295.88,3200.0,295.39,296.2,295.33,295.88,3200.0
2022-10-21 12:35:00,296.02,296.39,295.82,295.9,8946.0,296.02,296.39,295.82,295.9,8946.0
2022-10-21 12:40:00,295.93,296.53,295.92,296.52,5905.0,295.93,296.53,295.92,296.52,5905.0
2022-10-21 12:45:00,296.63,297.48,296.52,297.46,6521.0,296.63,297.48,296.52,297.46,6521.0
2022-10-21 12:50:00,297.48,297.87,297.48,297.8,3300.0,297.48,297.87,297.48,297.8,3300.0
2022-10-21 12:55:00,297.63,297.72,297.38,297.52,2359.0,297.63,297.72,297.38,297.52,2359.0
2022-10-21 13:00:00,297.53,297.84,297.49,297.77,5185.0,297.53,297.84,297.49,297.77,5185.0
2022-10-21 13:05:00,297.65,297.76,296.74,297.15,10516.0,297.65,297.76,296.74,297.15,10516.0
2022-10-21 13:10:00,297.15,297.48,296.74,296.74,3960.0,297.15,297.48,296.74,296.74,3960.0
2022-10-21 13:15:00,296.74,297.17,296.51,297.16,4200.0,296.74,297.17,296.51,297.16,4200.0
2022-10-21 13:20:00,297.47,297.47,296.74,297.05,4050.0,297.47,297.47,296.74,297.05,4050.0
2022-10-21 13:25:00,296.58,296.97,296.44,296.44,4736.0,296.58,296.97,296.44,296.44,4736.0
2022-10-21 13:30:00,296.48,296.8,296.25,296.26,5547.0,296.48,296.8,296.25,296.26,5547.0
2022-10-21 13:35:00,296.37,296.51,296.15,296.26,3993.0,296.37,296.51,296.15,296.26,3993.0
2022-10-21 13:40:00,296.37,297.46,296.35,297.09,6747.0,296.37,297.46,296.35,297.09,6747.0
2022-10-21 13:45:00,296.98,297.42,296.98,297.18,4222.0,296.98,297.42,296.98,297.18,4222.0
2022-10-21 13:50:00,297.19,297.42,296.73,296.88,4340.0,297.19,297.42,296.73,296.88,4340.0
2022-10-21 13:55:00,296.61,296.86,296.58,296.58,3123.0,296.61,296.86,296.58,296.58,3123.0
2022-10-21 14:00:00,296.68,297.09,296.62,296.69,3614.0,296.68,297.09,296.62,296.69,3614.0
2022-10-21 14:05:00,296.75,297.17,296.73,297.11,2859.0,296.75,297.17,296.73,297.11,2859.0
2022-10-21 14:10:00,297.13,297.22,296.49,296.49,4900.0,297.13,297.22,296.49,296.49,4900.0
2022-10-21 14:15:00,296.53,297.05,296.32,297.05,9744.0,296.53,297.05,296.32,297.05,9744.0
2022-10-21 14:20:00,296.98,297.66,296.98,297.28,21019.0,296.98,297.66,296.98,297.28,21019.0
2022-10-21 14:25:00,297.28,297.57,297.02,297.43,7968.0,297.28,297.57,297.02,297.43,7968.0
2022-10-21 14:30:00,297.39,297.44,297.11,297.15,3571.0,297.39,297.44,297.11,297.15,3571.0
2022-10-21 14:35:00,297.3,297.51,297.02,297.27,4936.0,297.3,297.51,297.02,297.27,4936.0
2022-10-21 14:40:00,297.3,297.47,297.12,297.18,3897.0,297.3,297.47,297.12,297.18,3897.0
2022-10-21 14:45:00,297.12,297.31,297.12,297.21,2792.0,297.12,297.31,297.12,297.21,2792.0
2022-10-21 14:50:00,297.3,297.6,297.18,297.28,8592.0,297.3,297.6,297.18,297.28,8592.0
2022-10-21 14:55:00,297.45,297.84,297.31,297.73,4182.0,297.45,297.84,297.31,297.73,4182.0
2022-10-21 15:00:00,297.81,297.85,297.45,297.69,6299.0,297.81,297.85,297.45,297.69,6299.0
2022-10-21 15:05:00,297.69,297.94,297.56,297.85,1961.0,297.69,297.94,297.56,297.85,1961.0
2022-10-21 15:10:00,297.94,298.32,297.8,298.31,6558.0,297.94,298.32,297.8,298.31,6558.0
2022-10-21 15:15:00,298.25,298.63,298.09,298.63,11526.0,298.25,298.63,298.09,298.63,11526.0
2022-10-21 15:20:00,298.45,298.89,298.33,298.8,10142.0,298.45,298.89,298.33,298.8,10142.0
2022-10-21 15:25:00,298.75,299.24,298.64,299.16,10282.0,298.75,299.24,298.64,299.16,10282.0
2022-10-21 15:30:00,299.07,299.33,298.88,298.93,16473.0,299.07,299.33,298.88,298.93,16473.0
2022-10-21 15:35:00,298.93,299.28,298.85,299.08,7466.0,298.93,299.28,298.85,299.08,7466.0
2022-10-21 15:40:00,299.05,299.09,298.64,298.86,10515.0,299.05,299.09,298.64,298.86,10515.0
2022-10-21 15:45:00,298.81,299.11,298.68,299.11,22095.0,298.81,299.11,298.68,299.11,22095.0
2022-10-21 15:50:00,299.06,299.66,298.87,299.4,29684.0,299.06,299.66,298.87,299.4,29684.0
2022-10-21 15:55:00,299.36,300.14,299.15,300.0,173799.0,299.36,300.14,299.15,300.0,173799.0
2022-10-24 09:30:00,302.74,307.34,302.5,305.27,59044.0,302.74,307.34,302.5,305.27,59044.0
2022-10-24 09:35:00,305.89,309.07,305.89,308.54,34428.0,305.89,309.07,305.89,308.54,34428.0
2022-10-24 09:40:00,308.5,308.69,305.0,306.3,28387.0,308.5,308.69,305.0,306.3,28387.0
2022-10-24 09:45:00,306.62,308.3,306.62,307.26,16651.0,306.62,308.3,306.62,307.26,16651.0
2022-10-24 09:50:00,307.47,308.86,307.28,308.86,8567.0,307.47,308.86,307.28,308.86,8567.0
2022-10-24 09:55:00,308.96,309.73,308.7,309.08,21133.0,308.96,309.73,308.7,309.08,21133.0
2022-10-24 10:00:00,308.94,308.99,307.59,308.05,13730.0,308.94,308.99,307.59,308.05,13730.0
2022-10-24 10:05:00,308.22,308.45,307.07,307.62,13011.0,308.22,308.45,307.07,307.62,13011.0
2022-10-24 10:10:00,307.46,308.0,307.15,307.55,6165.0,307.46,308.0,307.15,307.55,6165.0
2022-10-24 10:15:00,307.52,308.29,307.16,308.29,16392.0,307.52,308.29,307.16,308.29,16392.0
2022-10-24 10:20:00,308.24,308.24,306.68,306.82,31680.0,308.24,308.24,306.68,306.82,31680.0
2022-10-24 10:25:00,307.05,308.28,306.9,308.27,10923.0,307.05,308.28,306.9,308.27,10923.0
2022-10-24 10:30:00,308.08,309.18,308.06,308.48,8911.0,308.08,309.18,308.06,308.48,8911.0
2022-10-24 10:35:00,308.82,310.03,308.81,309.64,22402.0,308.82,310.03,308.81,309.64,22402.0
2022-10-24 10:40:00,309.45,309.62,308.37,308.95,15334.0,309.45,309.62,308.37,308.95,15334.0
2022-10-24 10:45:00,308.77,309.94,308.39,309.52,13053.0,308.77,309.94,308.39,309.52,13053.0
2022-10-24 10:50:00,309.61,310.72,309.61,310.72,20956.0,309.61,310.72,309.61,310.72,20956.0
2022-10-24 10:55:00,310.52,310.55,309.64,310.42,11922.0,310.52,310.55,309.64,310.42,11922.0
2022-10-24 11:00:00,310.12,310.29,309.65,309.7,11935.0,310.12,310.29,309.65,309.7,11935.0
2022-10-24 11:05:00,309.69,310.43,309.69,310.38,4968.0,309.69,310.43,309.69,310.38,4968.0
2022-10-24 11:10:00,310.21,310.78,309.84,310.75,7987.0,310.21,310.78,309.84,310.75,7987.0
2022-10-24 11:15:00,310.89,311.1,309.97,310.42,17602.0,310.89,311.1,309.97,310.42,17602.0
2022-10-24 11:20:00,310.44,311.02,310.36,310.8,78471.0,310.44,311.02,310.36,310.8,78471.0
2022-10-24 11:25:00,310.81,310.82,309.52,309.57,29828.0,310.81,310.82,309.52,309.57,29828.0
2022-10-24 11:30:00,309.53,309.72,308.76,308.82,2925.0,309.53,309.72,308.76,308.82,2925.0
2022-10-24 11:35:00,308.72,309.47,308.48,309.42,6080.0,308.72,309.47,308.48,309.42,6080.0
2022-10-24 11:40:00,309.39,309.39,307.76,307.92,12270.0,309.39,309.39,307.76,307.92,12270.0
2022-10-24 11:45:00,307.93,308.08,307.27,307.46,16770.0,307.93,308.08,307.27,307.46,16770.0
2022-10-24 11:50:00,307.46,308.54,307.46,308.42,31969.0,307.46,308.54,307.46,308.42,31969.0
2022-10-24 11:55:00,308.47,308.54,307.68,308.05,14829.0,308.47,308.54,307.68,308.05,14829.0
2022-10-24 12:00:00,307.97,308.13,307.38,308.01,19561.0,307.97,308.13,307.38,308.01,19561.0
2022-10-24 12:05:00,308.12,309.37,308.03,309.36,6667.0,308.12,309.37,308.03,309.36,6667.0
2022-10-24 12:10:00,309.62,309.75,309.21,309.44,3069.0,309.62,309.75,309.21,309.44,3069.0
2022-10-24 12:15:00,309.6,310.12,309.26,309.9,5243.0,309.6,310.12,309.26,309.9,5243.0
2022-10-24 12:20:00,310.0,310.32,309.79,310.06,7397.0,310.0,310.32,309.79,310.06,7397.0
2022-10-24 12:25:00,309.99,310.14,309.36,309.7,5413.0,309.99,310.14,309.36,309.7,5413.0
2022-10-24 12:30:00,309.77,309.81,309.16,309.47,3490.0,309.77,309.81,309.16,309.47,3490.0
2022-10-24 12:35:00,309.54,309.84,309.23,309.27,7426.0,309.54,309.84,309.23,309.27,7426.0
2022-10-24 12:40:00,309.31,309.42,309.03,309.14,3389.0,309.31,309.42,309.03,309.14,3389.0
2022-10-24 12:45:00,309.31,309.31,308.76,308.76,2577.0,309.31,309.31,308.76,308.76,2577.0
2022-10-24 12:50:00,308.79,309.44,308.79,309.36,4754.0,308.79,309.44,308.79,309.36,4754.0
2022-10-24 12:55:00,309.26,309.39,309.09,309.33,1600.0,309.26,309.39,309.09,309.33,1600.0
2022-10-24 13:00:00,309.39,310.08,309.15,309.98,4099.0,309.39,310.08,309.15,309.98,4099.0
2022-10-24 13:05:00,310.08,310.19,309.75,310.05,5260.0,310.08,310.19,309.75,310.05,5260.0
2022-10-24 13:10:00,309.8,309.85,309.39,309.53,2700.0,309.8,309.85,309.39,309.53,2700.0
2022-10-24 13:15:00,309.36,309.46,309.13,309.15,1500.0,309.36,309.46,309.13,309.15,1500.0
2022-10-24 13:20:00,308.87,308.98,308.23,308.54,4714.0,308.87,308.98,308.23,308.54,4714.0
2022-10-24 13:25:00,308.61,309.0,308.61,309.0,3637.0,308.61,309.0,308.61,309.0,3637.0
2022-10-24 13:30:00,308.87,309.04,308.55,308.81,5075.0,308.87,309.04,308.55,308.81,5075.0
2022-10-24 13:35:00,308.9,308.9,308.39,308.54,2350.0,308.9,308.9,308.39,308.54,2350.0
2022-10-24 13:40:00,308.47,309.14,308.47,308.86,5775.0,308.47,309.14,308.47,308.86,5775.0
2022-10-24 13:45:00,308.85,308.92,308.66,308.8,2916.0,308.85,308.92,308.66,308.8,2916.0
2022-10-24 13:50:00,308.64,308.88,308.64,308.72,2824.0,308.64,308.88,308.64,308.72,2824.0
2022-10-24 13:55:00,308.72,308.94,308.63,308.94,3135.0,308.72,308.94,308.63,308.94,3135.0
2022-10-24 14:00:00,308.8,309.38,308.8,309.38,3550.0,308.8,309.38,308.8,309.38,3550.0
2022-10-24 14:05:00,309.43,309.6,309.28,309.44,6320.0,309.43,309.6,309.28,309.44,6320.0
2022-10-24 14:10:00,309.39,309.47,309.11,309.47,5617.0,309.39,309.47,309.11,309.47,5617.0
2022-10-24 14:15:00,309.47,309.51,309.01,309.09,3065.0,309.47,309.51,309.01,309.09,3065.0
2022-10-24 14:20:00,308.96,309.1,308.89,308.93,1482.0,308.96,309.1,308.89,308.93,1482.0
2022-10-24 14:25:00,308.93,309.28,308.93,309.23,4184.0,308.93,309.28,308.93,309.23,4184.0
2022-10-24 14:30:00,309.16,309.56,309.15,309.46,7121.0,309.16,309.56,309.15,309.46,7121.0
2022-10-24 14:35:00,309.43,309.86,309.37,309.64,7367.0,309.43,309.86,309.37,309.64,7367.0
2022-10-24 14:40:00,309.57,310.35,309.38,310.0,8011.0,309.57,310.35,309.38,310.0,8011.0
2022-10-24 14:45:00,310.05,310.19,309.76,309.95,7417.0,310.05,310.19,309.76,309.95,7417.0
2022-10-24 14:50:00,310.0,310.01,309.5,309.55,11135.0,310.0,310.01,309.5,309.55,11135.0
2022-10-24 14:55:00,309.62,310.27,309.44,310.16,15892.0,309.62,310.27,309.44,310.16,15892.0
2022-10-24 15:00:00,310.29,310.77,310.29,310.38,7651.0,310.29,310.77,310.29,310.38,7651.0
2022-10-24 15:05:00,310.68,311.12,310.55,311.1,11131.0,310.68,311.12,310.55,311.1,11131.0
2022-10-24 15:10:00,311.16,311.66,311.06,311.66,12754.0,311.16,311.66,311.06,311.66,12754.0
2022-10-24 15:15:00,311.64,311.88,311.37,311.62,14658.0,311.64,311.88,311.37,311.62,14658.0
2022-10-24 15:20:00,311.69,312.0,311.17,311.25,25061.0,311.69,312.0,311.17,311.25,25061.0
2022-10-24 15:25:00,311.19,311.69,311.06,311.19,10067.0,311.19,311.69,311.06,311.19,10067.0
2022-10-24 15:30:00,311.2,311.39,311.0,311.39,16326.0,311.2,311.39,311.0,311.39,16326.0
2022-10-24 15:35:00,311.4,312.27,311.36,312.13,26978.0,311.4,312.27,311.36,312.13,26978.0
2022-10-24 15:40:00,312.05,312.05,311.57,311.84,11574.0,312.05,312.05,311.57,311.84,11574.0
2022-10-24 15:45:00,311.86,311.93,310.9,310.9,18844.0,311.86,311.93,310.9,310.9,18844.0
2022-10-24 15:50:00,310.71,311.17,310.52,310.54,26555.0,310.71,311.17,310.52,310.54,26555.0
2022-10-24 15:55:00,310.46,310.62,310.05,310.56,78306.0,310.46,310.62,310.05,310.56,78306.0
2022-10-25 09:30:00,312.0,312.79,310.23,310.46,36118.0,312.0,312.79,310.23,310.46,36118.0
2022-10-25 09:35:00,310.72,311.08,309.13,310.13,9902.0,310.72,311.08,309.13,310.13,9902.0
2022-10-25 09:40:00,310.0,310.33,308.94,309.61,5505.0,310.0,310.33,308.94,309.61,5505.0
2022-10-25 09:45:00,309.65,310.76,308.89,310.72,12380.0,309.65,310.76,308.89,310.72,12380.0
2022-10-25 09:50:00,310.77,311.82,310.72,311.78,16466.0,310.77,311.82,310.72,311.78,16466.0
2022-10-25 09:55:00,311.98,312.46,311.07,311.79,26542.0,311.98,312.46,311.07,311.79,26542.0
2022-10-25 10:00:00,311.39,311.75,310.47,310.75,9621.0,311.39,311.75,310.47,310.75,9621.0
2022-10-25 10:05:00,310.75,312.34,310.52,311.48,21407.0,310.75,312.34,310.52,311.48,21407.0
2022-10-25 10:10:00,311.73,313.21,311.56,313.13,9130.0,311.73,313.21,311.56,313.13,9130.0
2022-10-25 10:15:00,313.24,313.58,312.66,313.45,15171.0,313.24,313.58,312.66,313.45,15171.0
2022-10-25 10:20:00,313.23,313.44,312.59,312.88,4179.0,313.23,313.44,312.59,312.88,4179.0
2022-10-25 10:25:00,313.5,313.99,313.45,313.5,10936.0,313.5,313.99,313.45,313.5,10936.0
2022-10-25 10:30:00,313.75,314.39,313.44,314.39,13846.0,313.75,314.39,313.44,314.39,13846.0
2022-10-25 10:35:00,313.97,313.97,313.05,313.32,7585.0,313.97,313.97,313.05,313.32,7585.0
2022-10-25 10:40:00,313.18,313.39,312.67,313.07,6747.0,313.18,313.39,312.67,313.07,6747.0
2022-10-25 10:45:00,313.06,313.8,312.9,313.79,6054.0,313.06,313.8,312.9,313.79,6054.0
2022-10-25 10:50:00,313.78,314.51,313.66,314.32,10959.0,313.78,314.51,313.66,314.32,10959.0
2022-10-25 10:55:00,314.4,314.54,314.15,314.54,7171.0,314.4,314.54,314.15,314.54,7171.0
2022-10-25 11:00:00,314.6,315.18,314.56,315.12,11242.0,314.6,315.18,314.56,315.12,11242.0
2022-10-25 11:05:00,314.97,315.37,314.92,315.37,2752.0,314.97,315.37,314.92,315.37,2752.0
2022-10-25 11:10:00,315.27,315.27,314.57,314.59,7380.0,315.27,315.27,314.57,314.59,7380.0
2022-10-25 11:15:00,314.63,315.1,314.33,314.58,6112.0,314.63,315.1,314.33,314.58,6112.0
2022-10-25 11:20:00,314.55,314.55,313.82,314.11,8385.0,314.55,314.55,313.82,314.11,8385.0
2022-10-25 11:25:00,314.01,314.01,313.49,313.71,2517.0,314.01,314.01,313.49,313.71,2517.0
2022-10-25 11:30:00,313.23,313.49,312.25,312.4,3398.0,313.23,313.49,312.25,312.4,3398.0
2022-10-25 11:35:00,312.31,312.51,312.07,312.5,7401.0,312.31,312.51,312.07,312.5,7401.0
2022-10-25 11:40:00,312.47,313.44,312.25,313.02,4151.0,312.47,313.44,312.25,313.02,4151.0
2022-10-25 11:45:00,313.3,313.76,313.15,313.36,4636.0,313.3,313.76,313.15,313.36,4636.0
2022-10-25 11:50:00,313.38,313.38,313.03,313.26,2375.0,313.38,313.38,313.03,313.26,2375.0
2022-10-25 11:55:00,313.05,313.28,312.96,312.97,3033.0,313.05,313.28,312.96,312.97,3033.0
2022-10-25 12:00:00,312.97,312.97,312.35,312.48,4232.0,312.97,312.97,312.35,312.48,4232.0
2022-10-25 12:05:00,312.49,312.9,312.45,312.56,6595.0,312.49,312.9,312.45,312.56,6595.0
2022-10-25 12:10:00,312.55,312.55,312.0,312.0,14681.0,312.55,312.55,312.0,312.0,14681.0
2022-10-25 12:15:00,311.52,311.83,311.48,311.69,10872.0,311.52,311.83,311.48,311.69,10872.0
2022-10-25 12:20:00,311.68,312.1,311.68,311.98,10401.0,311.68,312.1,311.68,311.98,10401.0
2022-10-25 12:25:00,311.87,311.87,310.7,310.84,7063.0,311.87,311.87,310.7,310.84,7063.0
2022-10-25 12:30:00,310.71,311.01,310.7,310.74,3134.0,310.71,311.01,310.7,310.74,3134.0
2022-10-25 12:35:00,310.91,311.17,310.61,310.93,8590.0,310.91,311.17,310.61,310.93,8590.0
2022-10-25 12:40:00,310.85,310.86,310.14,310.67,4906.0,310.85,310.86,310.14,310.67,4906.0
2022-10-25 12:45:00,310.88,311.02,310.77,310.78,2759.0,310.88,311.02,310.77,310.78,2759.0
2022-10-25 12:50:00,310.9,311.24,310.9,310.92,2934.0,310.9,311.24,310.9,310.92,2934.0
2022-10-25 12:55:00,310.89,310.95,310.69,310.95,2002.0,310.89,310.95,310.69,310.95,2002.0
2022-10-25 13:00:00,311.06,311.08,310.0,310.24,5549.0,311.06,311.08,310.0,310.24,5549.0
2022-10-25 13:05:00,310.08,310.54,310.08,310.54,2891.0,310.08,310.54,310.08,310.54,2891.0
2022-10-25 13:10:00,310.53,310.9,310.44,310.44,5313.0,310.53,310.9,310.44,310.44,5313.0
2022-10-25 13:15:00,310.51,310.8,310.3,310.7,3044.0,310.51,310.8,310.3,310.7,3044.0
2022-10-25 13:20:00,310.65,310.65,310.1,310.13,2833.0,310.65,310.65,310.1,310.13,2833.0
2022-10-25 13:25:00,310.15,310.32,310.12,310.22,2269.0,310.15,310.32,310.12,310.22,2269.0
2022-10-25 13:30:00,310.23,310.69,310.22,310.36,2295.0,310.23,310.69,310.22,310.36,2295.0
2022-10-25 13:35:00,310.58,310.59,309.59,309.87,7582.0,310.58,310.59,309.59,309.87,7582.0
2022-10-25 13:40:00,309.89,310.11,309.46,309.48,8417.0,309.89,310.11,309.46,309.48,8417.0
2022-10-25 13:45:00,309.47,310.14,309.47,310.01,3643.0,309.47,310.14,309.47,310.01,3643.0
2022-10-25 13:50:00,310.27,310.34,310.03,310.31,2113.0,310.27,310.34,310.03,310.31,2113.0
2022-10-25 13:55:00,310.42,311.54,310.34,311.33,6012.0,310.42,311.54,310.34,311.33,6012.0
2022-10-25 14:00:00,311.49,312.17,311.49,311.82,5435.0,311.49,312.17,311.49,311.82,5435.0
2022-10-25 14:05:00,312.0,312.09,311.39,311.67,10346.0,312.0,312.09,311.39,311.67,10346.0
2022-10-25 14:10:00,311.71,311.81,311.41,311.58,3676.0,311.71,311.81,311.41,311.58,3676.0
2022-10-25 14:15:00,311.49,311.56,311.18,311.22,5758.0,311.49,311.56,311.18,311.22,5758.0
2022-10-25 14:20:00,311.4,311.7,311.4,311.53,2213.0,311.4,311.7,311.4,311.53,2213.0
2022-10-25 14:25:00,311.56,311.65,310.9,310.93,15246.0,311.56,311.65,310.9,310.93,15246.0
2022-10-25 14:30:00,310.91,311.25,310.87,311.04,20259.0,310.91,311.25,310.87,311.04,20259.0
2022-10-25 14:35:00,311.16,311.16,310.71,310.71,13877.0,311.16,311.16,310.71,310.71,13877.0
2022-10-25 14:40:00,310.79,311.13,310.4,310.4,10754.0,310.79,311.13,310.4,310.4,10754.0
2022-10-25 14:45:00,310.29,310.29,308.15,308.76,40777.0,310.29,310.29,308.15,308.76,40777.0
2022-10-25 14:50:00,308.75,309.41,308.59,309.41,15703.0,308.75,309.41,308.59,309.41,15703.0
2022-10-25 14:55:00,309.35,309.44,309.0,309.09,12662.0,309.35,309.44,309.0,309.09,12662.0
2022-10-25 15:00:00,309.1,309.32,308.88,308.98,15974.0,309.1,309.32,308.88,308.98,15974.0
2022-10-25 15:05:00,308.94,309.38,308.88,308.88,13131.0,308.94,309.38,308.88,308.88,13131.0
2022-10-25 15:10:00,308.91,309.59,308.62,309.15,29489.0,308.91,309.59,308.62,309.15,29489.0
2022-10-25 15:15:00,309.14,309.21,308.79,309.01,9496.0,309.14,309.21,308.79,309.01,9496.0
2022-10-25 15:20:00,308.97,309.11,308.62,309.11,12833.0,308.97,309.11,308.62,309.11,12833.0
2022-10-25 15:25:00,309.11,309.45,308.87,309.01,28799.0,309.11,309.45,308.87,309.01,28799.0
2022-10-25 15:30:00,309.02,309.03,308.74,308.94,17312.0,309.02,309.03,308.74,308.94,17312.0
2022-10-25 15:35:00,308.89,309.19,308.7,308.87,63996.0,308.89,309.19,308.7,308.87,63996.0
2022-10-25 15:40:00,308.87,309.2,308.72,309.19,15359.0,308.87,309.2,308.72,309.19,15359.0
2022-10-25 15:45:00,309.21,309.21,308.82,309.06,13391.0,309.21,309.21,308.82,309.06,13391.0
2022-10-25 15:50:00,309.09,309.93,309.01,309.33,35880.0,309.09,309.93,309.01,309.33,35880.0
2022-10-25 15:55:00,309.42,309.44,308.75,309.21,101594.0,309.42,309.44,308.75,309.21,101594.0
2022-10-26 09:30:00,312.54,314.55,312.02,312.6,34493.0,312.54,314.55,312.02,312.6,34493.0
2022-10-26 09:35:00,312.49,312.76,311.02,312.57,6376.0,312.49,312.76,311.02,312.57,6376.0
2022-10-26 09:40:00,312.51,312.9,311.79,311.81,7022.0,312.51,312.9,311.79,311.81,7022.0
2022-10-26 09:45:00,312.15,313.69,312.15,313.31,8547.0,312.15,313.69,312.15,313.31,8547.0
2022-10-26 09:50:00,313.26,313.26,311.6,312.52,7745.0,313.26,313.26,311.6,312.52,7745.0
2022-10-26 09:55:00,313.16,313.71,312.64,313.17,3031.0,313.16,313.71,312.64,313.17,3031.0
2022-10-26 10:00:00,313.6,316.1,313.6,314.67,18290.0,313.6,316.1,313.6,314.67,18290.0
2022-10-26 10:05:00,314.84,315.79,314.65,315.18,6003.0,314.84,315.79,314.65,315.18,6003.0
2022-10-26 10:10:00,315.58,315.84,315.26,315.48,4080.0,315.58,315.84,315.26,315.48,4080.0
2022-10-26 10:15:00,315.41,315.9,315.02,315.31,7297.0,315.41,315.9,315.02,315.31,7297.0
2022-10-26 10:20:00,315.31,315.48,314.85,314.85,4335.0,315.31,315.48,314.85,314.85,4335.0
2022-10-26 10:25:00,314.94,315.53,314.59,315.53,5970.0,314.94,315.53,314.59,315.53,5970.0
2022-10-26 10:30:00,315.38,315.64,315.03,315.13,4440.0,315.38,315.64,315.03,315.13,4440.0
2022-10-26 10:35:00,314.82,315.48,314.69,315.44,2815.0,314.82,315.48,314.69,315.44,2815.0
2022-10-26 10:40:00,315.43,315.43,314.6,315.27,4574.0,315.43,315.43,314.6,315.27,4574.0
2022-10-26 10:45:00,315.57,316.39,315.57,316.39,8307.0,315.57,316.39,315.57,316.39,8307.0
2022-10-26 10:50:00,316.39,316.48,315.5,315.55,3509.0,316.39,316.48,315.5,315.55,3509.0
2022-10-26 10:55:00,315.43,315.64,315.2,315.36,3199.0,315.43,315.64,315.2,315.36,3199.0
2022-10-26 11:00:00,315.11,315.88,315.02,315.82,3307.0,315.11,315.88,315.02,315.82,3307.0
2022-10-26 11:05:00,315.97,316.01,315.66,315.66,4700.0,315.97,316.01,315.66,315.66,4700.0
2022-10-26 11:10:00,315.69,315.81,314.88,314.93,5969.0,315.69,315.81,314.88,314.93,5969.0
2022-10-26 11:15:00,314.89,315.0,314.09,314.53,12520.0,314.89,315.0,314.09,314.53,12520.0
2022-10-26 11:20:00,314.37,314.52,314.07,314.14,5471.0,314.37,314.52,314.07,314.14,5471.0
2022-10-26 11:25:00,314.1,315.0,314.09,314.68,5192.0,314.1,315.0,314.09,314.68,5192.0
2022-10-26 11:30:00,314.49,315.37,314.49,315.21,5879.0,314.49,315.37,314.49,315.21,5879.0
2022-10-26 11:35:00,315.35,315.93,315.24,315.5,8914.0,315.35,315.93,315.24,315.5,8914.0
2022-10-26 11:40:00,315.42,315.61,315.04,315.18,3223.0,315.42,315.61,315.04,315.18,3223.0
2022-10-26 11:45:00,315.16,315.3,315.0,315.17,11024.0,315.16,315.3,315.0,315.17,11024.0
2022-10-26 11:50:00,315.02,315.02,314.38,314.46,6126.0,315.02,315.02,314.38,314.46,6126.0
2022-10-26 11:55:00,314.53,314.7,314.21,314.62,6536.0,314.53,314.7,314.21,314.62,6536.0
2022-10-26 12:00:00,314.65,314.85,314.54,314.68,2784.0,314.65,314.85,314.54,314.68,2784.0
2022-10-26 12:05:00,314.53,314.53,314.09,314.17,8210.0,314.53,314.53,314.09,314.17,8210.0
2022-10-26 12:10:00,314.29,314.34,313.74,313.75,13500.0,314.29,314.34,313.74,313.75,13500.0
2022-10-26 12:15:00,313.67,313.81,313.27,313.62,3893.0,313.67,313.81,313.27,313.62,3893.0
2022-10-26 12:20:00,313.38,314.24,313.38,314.24,5563.0,313.38,314.24,313.38,314.24,5563.0
2022-10-26 12:25:00,314.18,314.24,313.72,313.72,5221.0,314.18,314.24,313.72,313.72,5221.0
2022-10-26 12:30:00,313.78,314.06,313.04,313.14,16727.0,313.78,314.06,313.04,313.14,16727.0
2022-10-26 12:35:00,313.22,313.61,313.18,313.36,3416.0,313.22,313.61,313.18,313.36,3416.0
2022-10-26 12:40:00,313.35,313.35,312.59,312.72,15484.0,313.35,313.35,312.59,312.72,15484.0
2022-10-26 12:45:00,312.69,313.04,312.68,312.72,4000.0,312.69,313.04,312.68,312.72,4000.0
2022-10-26 12:50:00,312.75,313.38,312.6,313.27,5365.0,312.75,313.38,312.6,313.27,5365.0
2022-10-26 12:55:00,313.44,313.5,312.89,313.12,4020.0,313.44,313.5,312.89,313.12,4020.0
2022-10-26 13:00:00,312.98,313.0,312.21,312.38,10005.0,312.98,313.0,312.21,312.38,10005.0
2022-10-26 13:05:00,312.43,312.45,311.68,311.68,5874.0,312.43,312.45,311.68,311.68,5874.0
2022-10-26 13:10:00,311.71,312.07,311.54,312.06,5618.0,311.71,312.07,311.54,312.06,5618.0
2022-10-26 13:15:00,312.12,312.65,312.07,312.65,2900.0,312.12,312.65,312.07,312.65,2900.0
2022-10-26 13:20:00,312.6,312.6,311.72,311.76,3730.0,312.6,312.6,311.72,311.76,3730.0
2022-10-26 13:25:00,311.74,311.83,311.37,311.49,4831.0,311.74,311.83,311.37,311.49,4831.0
2022-10-26 13:30:00,311.56,311.74,311.39,311.48,8270.0,311.56,311.74,311.39,311.48,8270.0
2022-10-26 13:35:00,311.53,311.61,311.03,311.31,6536.0,311.53,311.61,311.03,311.31,6536.0
2022-10-26 13:40:00,311.26,311.66,311.25,311.65,5382.0,311.26,311.66,311.25,311.65,5382.0
2022-10-26 13:45:00,311.49,311.67,311.45,311.59,4364.0,311.49,311.67,311.45,311.59,4364.0
2022-10-26 13:50:00,311.69,311.74,311.44,311.59,6267.0,311.69,311.74,311.44,311.59,6267.0
2022-10-26 13:55:00,311.59,311.59,311.4,311.44,3708.0,311.59,311.59,311.4,311.44,3708.0
2022-10-26 14:00:00,311.45,311.64,311.29,311.43,5101.0,311.45,311.64,311.29,311.43,5101.0
2022-10-26 14:05:00,311.43,311.51,311.31,311.4,2500.0,311.43,311.51,311.31,311.4,2500.0
2022-10-26 14:10:00,311.36,311.68,311.36,311.57,5640.0,311.36,311.68,311.36,311.57,5640.0
2022-10-26 14:15:00,311.39,311.59,311.34,311.55,1871.0,311.39,311.59,311.34,311.55,1871.0
2022-10-26 14:20:00,311.49,311.49,310.95,311.18,2685.0,311.49,311.49,310.95,311.18,2685.0
2022-10-26 14:25:00,311.17,311.39,311.1,311.18,2800.0,311.17,311.39,311.1,311.18,2800.0
2022-10-26 14:30:00,311.15,311.15,310.63,310.82,2945.0,311.15,311.15,310.63,310.82,2945.0
2022-10-26 14:35:00,310.81,310.91,310.62,310.78,8179.0,310.81,310.91,310.62,310.78,8179.0
2022-10-26 14:40:00,310.9,310.9,310.16,310.17,2096.0,310.9,310.9,310.16,310.17,2096.0
2022-10-26 14:45:00,310.08,310.18,309.86,309.89,3574.0,310.08,310.18,309.86,309.89,3574.0
2022-10-26 14:50:00,309.9,310.04,309.78,309.81,3553.0,309.9,310.04,309.78,309.81,3553.0
2022-10-26 14:55:00,309.81,309.94,309.47,309.94,9983.0,309.81,309.94,309.47,309.94,9983.0
2022-10-26 15:00:00,309.81,309.81,309.42,309.59,4299.0,309.81,309.81,309.42,309.59,4299.0
2022-10-26 15:05:00,309.57,310.65,309.45,310.64,5069.0,309.57,310.65,309.45,310.64,5069.0
2022-10-26 15:10:00,310.59,310.65,310.14,310.65,4000.0,310.59,310.65,310.14,310.65,4000.0
2022-10-26 15:15:00,310.79,311.43,310.64,311.0,25722.0,310.79,311.43,310.64,311.0,25722.0
2022-10-26 15:20:00,311.05,311.05,310.32,310.47,7811.0,311.05,311.05,310.32,310.47,7811.0
2022-10-26 15:25:00,310.55,310.95,310.22,310.94,7919.0,310.55,310.95,310.22,310.94,7919.0
2022-10-26 15:30:00,311.02,312.07,311.02,311.96,6911.0,311.02,312.07,311.02,311.96,6911.0
2022-10-26 15:35:00,311.93,312.35,311.88,312.19,11911.0,311.93,312.35,311.88,312.19,11911.0
2022-10-26 15:40:00,312.19,312.2,311.6,311.72,8624.0,312.19,312.2,311.6,311.72,8624.0
2022-10-26 15:45:00,311.84,312.14,311.1,311.1,14277.0,311.84,312.14,311.1,311.1,14277.0
2022-10-26 15:50:00,311.01,311.26,310.7,311.21,26172.0,311.01,311.26,310.7,311.21,26172.0
2022-10-26 15:55:00,311.07,311.38,310.63,311.17,64970.0,311.07,311.38,310.63,311.17,64970.0
2022-10-27 09:30:00,310.71,311.5,300.0,300.86,82486.0,310.71,311.5,300.0,300.86,82486.0
2022-10-27 09:35:00,300.33,303.0,297.6,297.68,53661.0,300.33,303.0,297.6,297.68,53661.0
2022-10-27 09:40:00,297.78,299.88,296.57,299.42,47041.0,297.78,299.88,296.57,299.42,47041.0
2022-10-27 09:45:00,299.42,299.71,295.36,295.39,36951.0,299.42,299.71,295.36,295.39,36951.0
2022-10-27 09:50:00,295.52,296.8,294.47,296.0,62793.0,295.52,296.8,294.47,296.0,62793.0
2022-10-27 09:55:00,296.52,296.97,295.62,295.85,46809.0,296.52,296.97,295.62,295.85,46809.0
2022-10-27 10:00:00,295.85,296.68,292.34,292.35,31747.0,295.85,296.68,292.34,292.35,31747.0
2022-10-27 10:05:00,292.27,295.83,290.37,295.66,47436.0,292.27,295.83,290.37,295.66,47436.0
2022-10-27 10:10:00,295.87,297.67,295.57,296.73,17357.0,295.87,297.67,295.57,296.73,17357.0
2022-10-27 10:15:00,296.44,297.9,296.36,296.38,13513.0,296.44,297.9,296.36,296.38,13513.0
2022-10-27 10:20:00,296.57,296.84,294.6,294.61,44127.0,296.57,296.84,294.6,294.61,44127.0
2022-10-27 10:25:00,295.17,295.78,294.91,295.46,11350.0,295.17,295.78,294.91,295.46,11350.0
2022-10-27 10:30:00,295.51,295.51,294.0,294.45,24047.0,295.51,295.51,294.0,294.45,24047.0
2022-10-27 10:35:00,294.19,294.29,292.72,293.4,28940.0,294.19,294.29,292.72,293.4,28940.0
2022-10-27 10:40:00,293.38,293.67,292.18,292.51,25783.0,293.38,293.67,292.18,292.51,25783.0
2022-10-27 10:45:00,292.42,292.42,291.51,291.86,39099.0,292.42,292.42,291.51,291.86,39099.0
2022-10-27 10:50:00,291.95,292.14,291.17,291.29,19469.0,291.95,292.14,291.17,291.29,19469.0
2022-10-27 10:55:00,291.29,291.36,290.23,290.23,21410.0,291.29,291.36,290.23,290.23,21410.0
2022-10-27 11:00:00,290.22,291.14,289.32,290.71,36037.0,290.22,291.14,289.32,290.71,36037.0
2022-10-27 11:05:00,290.7,291.81,290.63,291.7,21364.0,290.7,291.81,290.63,291.7,21364.0
2022-10-27 11:10:00,291.54,292.0,289.65,290.06,29881.0,291.54,292.0,289.65,290.06,29881.0
2022-10-27 11:15:00,290.12,290.55,289.02,290.09,32354.0,290.12,290.55,289.02,290.09,32354.0
2022-10-27 11:20:00,290.13,291.21,290.02,291.12,36792.0,290.13,291.21,290.02,291.12,36792.0
2022-10-27 11:25:00,291.2,291.7,291.11,291.4,11993.0,291.2,291.7,291.11,291.4,11993.0
2022-10-27 11:30:00,291.33,291.33,290.6,290.6,6651.0,291.33,291.33,290.6,290.6,6651.0
2022-10-27 11:35:00,290.63,290.74,288.78,288.96,21414.0,290.63,290.74,288.78,288.96,21414.0
2022-10-27 11:40:00,288.79,289.12,288.41,289.06,19298.0,288.79,289.12,288.41,289.06,19298.0
2022-10-27 11:45:00,289.06,289.67,289.06,289.59,20124.0,289.06,289.67,289.06,289.59,20124.0
2022-10-27 11:50:00,289.5,289.78,288.51,288.78,31651.0,289.5,289.78,288.51,288.78,31651.0
2022-10-27 11:55:00,288.8,289.05,288.0,288.03,34278.0,288.8,289.05,288.0,288.03,34278.0
2022-10-27 12:00:00,288.29,288.53,287.73,287.9,105050.0,288.29,288.53,287.73,287.9,105050.0
2022-10-27 12:05:00,287.89,288.09,287.51,287.63,29168.0,287.89,288.09,287.51,287.63,29168.0
2022-10-27 12:10:00,287.77,288.09,287.6,287.99,16382.0,287.77,288.09,287.6,287.99,16382.0
2022-10-27 12:15:00,288.03,288.25,287.71,287.81,22295.0,288.03,288.25,287.71,287.81,22295.0
2022-10-27 12:20:00,287.77,288.48,287.77,288.31,72049.0,287.77,288.48,287.77,288.31,72049.0
2022-10-27 12:25:00,288.31,288.34,287.52,288.06,32536.0,288.31,288.34,287.52,288.06,32536.0
2022-10-27 12:30:00,287.96,288.2,287.8,288.0,16822.0,287.96,288.2,287.8,288.0,16822.0
2022-10-27 12:35:00,287.93,288.06,287.68,287.98,12609.0,287.93,288.06,287.68,287.98,12609.0
2022-10-27 12:40:00,287.86,288.08,287.75,288.07,17532.0,287.86,288.08,287.75,288.07,17532.0
2022-10-27 12:45:00,287.94,288.35,287.89,288.21,38629.0,287.94,288.35,287.89,288.21,38629.0
2022-10-27 12:50:00,288.19,288.29,287.94,288.12,41231.0,288.19,288.29,287.94,288.12,41231.0
2022-10-27 12:55:00,288.12,288.2,287.9,287.96,34801.0,288.12,288.2,287.9,287.96,34801.0
2022-10-27 13:00:00,288.01,288.11,287.5,287.8,36169.0,288.01,288.11,287.5,287.8,36169.0
2022-10-27 13:05:00,287.79,288.34,287.61,288.19,61861.0,287.79,288.34,287.61,288.19,61861.0
2022-10-27 13:10:00,288.19,288.34,287.76,287.78,25190.0,288.19,288.34,287.76,287.78,25190.0
2022-10-27 13:15:00,287.86,288.08,287.7,287.93,20076.0,287.86,288.08,287.7,287.93,20076.0
2022-10-27 13:20:00,287.97,288.22,287.88,287.96,25294.0,287.97,288.22,287.88,287.96,25294.0
2022-10-27 13:25:00,287.96,288.0,287.75,287.95,3600.0,287.96,288.0,287.75,287.95,3600.0
2022-10-27 13:30:00,287.86,288.07,287.86,287.88,11535.0,287.86,288.07,287.86,287.88,11535.0
2022-10-27 13:35:00,287.91,288.16,287.9,287.94,20949.0,287.91,288.16,287.9,287.94,20949.0
2022-10-27 13:40:00,287.93,288.11,287.92,288.0,17993.0,287.93,288.11,287.92,288.0,17993.0
2022-10-27 13:45:00,288.05,288.1,287.93,288.0,14503.0,288.05,288.1,287.93,288.0,14503.0
2022-10-27 13:50:00,288.0,288.06,287.79,288.01,8777.0,288.0,288.06,287.79,288.01,8777.0
2022-10-27 13:55:00,288.01,288.05,287.81,287.89,11977.0,288.01,288.05,287.81,287.89,11977.0
2022-10-27 14:00:00,287.97,288.2,287.79,288.15,16315.0,287.97,288.2,287.79,288.15,16315.0
2022-10-27 14:05:00,288.14,289.38,287.96,289.12,14688.0,288.14,289.38,287.96,289.12,14688.0
2022-10-27 14:10:00,289.13,289.36,288.84,288.97,23397.0,289.13,289.36,288.84,288.97,23397.0
2022-10-27 14:15:00,288.97,289.27,288.79,289.18,22978.0,288.97,289.27,288.79,289.18,22978.0
2022-10-27 14:20:00,289.21,289.27,288.95,289.0,25862.0,289.21,289.27,288.95,289.0,25862.0
2022-10-27 14:25:00,288.98,289.02,288.91,288.95,10964.0,288.98,289.02,288.91,288.95,10964.0
2022-10-27 14:30:00,288.94,289.09,288.48,288.87,23211.0,288.94,289.09,288.48,288.87,23211.0
2022-10-27 14:35:00,288.95,289.06,288.83,289.0,18879.0,288.95,289.06,288.83,289.0,18879.0
2022-10-27 14:40:00,289.0,289.03,288.85,289.0,15713.0,289.0,289.03,288.85,289.0,15713.0
2022-10-27 14:45:00,289.0,289.25,288.9,289.02,31361.0,289.0,289.25,288.9,289.02,31361.0
2022-10-27 14:50:00,289.0,289.12,288.88,288.88,37258.0,289.0,289.12,288.88,288.88,37258.0
2022-10-27 14:55:00,288.83,289.02,288.57,288.92,15921.0,288.83,289.02,288.57,288.92,15921.0
2022-10-27 15:00:00,288.92,289.05,288.74,288.99,31049.0,288.92,289.05,288.74,288.99,31049.0
2022-10-27 15:05:00,288.92,289.93,288.9,289.77,25116.0,288.92,289.93,288.9,289.77,25116.0
2022-10-27 15:10:00,289.86,291.62,289.77,291.62,15701.0,289.86,291.62,289.77,291.62,15701.0
2022-10-27 15:15:00,291.76,292.49,290.96,290.99,51260.0,291.76,292.49,290.96,290.99,51260.0
2022-10-27 15:20:00,290.93,291.06,290.47,290.59,44281.0,290.93,291.06,290.47,290.59,44281.0
2022-10-27 15:25:00,290.67,291.58,290.55,291.16,17052.0,290.67,291.58,290.55,291.16,17052.0
2022-10-27 15:30:00,291.09,291.51,290.61,291.19,24129.0,291.09,291.51,290.61,291.19,24129.0
2022-10-27 15:35:00,291.21,291.27,289.99,290.05,32045.0,291.21,291.27,289.99,290.05,32045.0
2022-10-27 15:40:00,290.02,290.28,289.72,290.15,31996.0,290.02,290.28,289.72,290.15,31996.0
2022-10-27 15:45:00,290.0,290.16,289.73,289.96,24623.0,290.0,290.16,289.73,289.96,24623.0
2022-10-27 15:50:00,289.95,290.47,289.09,289.26,73221.0,289.95,290.47,289.09,289.26,73221.0
2022-10-27 15:55:00,289.4,289.41,287.2,288.23,212958.0,289.4,289.41,287.2,288.23,212958.0
2022-10-28 09:30:00,302.0,303.0,295.32,295.33,165776.0,302.0,303.0,295.32,295.33,165776.0
2022-10-28 09:35:00,295.79,298.4,294.31,298.2,31432.0,295.79,298.4,294.31,298.2,31432.0
2022-10-28 09:40:00,298.1,299.6,296.64,297.44,23206.0,298.1,299.6,296.64,297.44,23206.0
2022-10-28 09:45:00,297.44,297.44,294.74,295.28,22628.0,297.44,297.44,294.74,295.28,22628.0
2022-10-28 09:50:00,295.32,299.94,295.3,299.56,36211.0,295.32,299.94,295.3,299.56,36211.0
2022-10-28 09:55:00,299.9,300.59,298.74,299.2,54359.0,299.9,300.59,298.74,299.2,54359.0
2022-10-28 10:00:00,299.67,300.5,298.86,299.99,18258.0,299.67,300.5,298.86,299.99,18258.0
2022-10-28 10:05:00,299.99,299.99,295.62,297.85,32522.0,299.99,299.99,295.62,297.85,32522.0
2022-10-28 10:10:00,298.36,298.61,296.35,296.64,7787.0,298.36,298.61,296.35,296.64,7787.0
2022-10-28 10:15:00,296.37,297.64,295.01,295.52,10421.0,296.37,297.64,295.01,295.52,10421.0
2022-10-28 10:20:00,295.81,296.75,295.65,296.42,10671.0,295.81,296.75,295.65,296.42,10671.0
2022-10-28 10:25:00,296.41,298.55,296.22,296.67,20937.0,296.41,298.55,296.22,296.67,20937.0
2022-10-28 10:30:00,296.69,297.87,296.43,296.98,13930.0,296.69,297.87,296.43,296.98,13930.0
2022-10-28 10:35:00,296.98,297.96,296.42,296.7,9984.0,296.98,297.96,296.42,296.7,9984.0
2022-10-28 10:40:00,296.46,297.95,296.43,297.23,17109.0,296.46,297.95,296.43,297.23,17109.0
2022-10-28 10:45:00,297.59,297.81,296.45,296.61,8629.0,297.59,297.81,296.45,296.61,8629.0
2022-10-28 10:50:00,296.91,298.72,296.79,298.61,16186.0,296.91,298.72,296.79,298.61,16186.0
2022-10-28 10:55:00,298.39,298.52,297.5,297.51,7408.0,298.39,298.52,297.5,297.51,7408.0
2022-10-28 11:00:00,297.56,297.76,296.9,297.0,12420.0,297.56,297.76,296.9,297.0,12420.0
2022-10-28 11:05:00,296.87,296.91,294.61,294.67,9955.0,296.87,296.91,294.61,294.67,9955.0
2022-10-28 11:10:00,294.8,295.81,294.31,295.8,53089.0,294.8,295.81,294.31,295.8,53089.0
2022-10-28 11:15:00,295.63,296.45,294.94,295.63,17500.0,295.63,296.45,294.94,295.63,17500.0
2022-10-28 11:20:00,295.88,299.72,295.69,299.72,13252.0,295.88,299.72,295.69,299.72,13252.0
2022-10-28 11:25:00,299.73,299.73,298.48,298.84,10351.0,299.73,299.73,298.48,298.84,10351.0
2022-10-28 11:30:00,298.72,300.5,298.72,300.47,37903.0,298.72,300.5,298.72,300.47,37903.0
2022-10-28 11:35:00,300.17,300.69,299.77,299.92,10683.0,300.17,300.69,299.77,299.92,10683.0
2022-10-28 11:40:00,299.92,300.49,299.02,299.02,7996.0,299.92,300.49,299.02,299.02,7996.0
2022-10-28 11:45:00,299.1,299.46,298.67,299.28,12408.0,299.1,299.46,298.67,299.28,12408.0
2022-10-28 11:50:00,299.06,300.27,299.06,300.14,5941.0,299.06,300.27,299.06,300.14,5941.0
2022-10-28 11:55:00,300.13,300.66,300.02,300.51,5503.0,300.13,300.66,300.02,300.51,5503.0
2022-10-28 12:00:00,300.51,300.9,300.17,300.17,11145.0,300.51,300.9,300.17,300.17,11145.0
2022-10-28 12:05:00,300.67,301.31,300.64,300.84,9349.0,300.67,301.31,300.64,300.84,9349.0
2022-10-28 12:10:00,301.12,302.0,300.7,301.84,16355.0,301.12,302.0,300.7,301.84,16355.0
2022-10-28 12:15:00,301.78,302.62,301.58,302.48,12369.0,301.78,302.62,301.58,302.48,12369.0
2022-10-28 12:20:00,302.32,303.83,302.32,303.39,22123.0,302.32,303.83,302.32,303.39,22123.0
2022-10-28 12:25:00,303.48,303.84,303.14,303.38,27291.0,303.48,303.84,303.14,303.38,27291.0
2022-10-28 12:30:00,303.37,304.0,303.0,303.45,14418.0,303.37,304.0,303.0,303.45,14418.0
2022-10-28 12:35:00,303.45,305.0,303.22,304.94,16588.0,303.45,305.0,303.22,304.94,16588.0
2022-10-28 12:40:00,304.86,304.99,304.44,304.76,15450.0,304.86,304.99,304.44,304.76,15450.0
2022-10-28 12:45:00,304.76,304.88,303.74,304.03,15499.0,304.76,304.88,303.74,304.03,15499.0
2022-10-28 12:50:00,303.94,305.29,303.83,305.05,16835.0,303.94,305.29,303.83,305.05,16835.0
2022-10-28 12:55:00,305.08,305.76,304.82,305.64,16372.0,305.08,305.76,304.82,305.64,16372.0
2022-10-28 13:00:00,305.77,306.79,305.6,306.69,14891.0,305.77,306.79,305.6,306.69,14891.0
2022-10-28 13:05:00,306.69,308.03,306.68,306.97,53765.0,306.69,308.03,306.68,306.97,53765.0
2022-10-28 13:10:00,306.85,308.45,306.85,308.24,14923.0,306.85,308.45,306.85,308.24,14923.0
2022-10-28 13:15:00,308.24,309.23,308.24,308.52,56628.0,308.24,309.23,308.24,308.52,56628.0
2022-10-28 13:20:00,308.53,308.76,307.74,308.59,16929.0,308.53,308.76,307.74,308.59,16929.0
2022-10-28 13:25:00,308.58,308.7,307.06,307.63,14402.0,308.58,308.7,307.06,307.63,14402.0
2022-10-28 13:30:00,307.54,307.54,306.91,307.0,6245.0,307.54,307.54,306.91,307.0,6245.0
2022-10-28 13:35:00,307.0,307.32,306.55,306.64,7461.0,307.0,307.32,306.55,306.64,7461.0
2022-10-28 13:40:00,306.69,307.29,306.42,306.88,29833.0,306.69,307.29,306.42,306.88,29833.0
2022-10-28 13:45:00,307.0,309.05,306.84,308.88,20956.0,307.0,309.05,306.84,308.88,20956.0
2022-10-28 13:50:00,308.97,309.47,308.89,309.4,23986.0,308.97,309.47,308.89,309.4,23986.0
2022-10-28 13:55:00,309.25,309.26,307.93,307.97,21132.0,309.25,309.26,307.93,307.97,21132.0
2022-10-28 14:00:00,308.04,308.59,307.65,307.65,13116.0,308.04,308.59,307.65,307.65,13116.0
2022-10-28 14:05:00,307.9,308.52,307.84,308.41,9491.0,307.9,308.52,307.84,308.41,9491.0
2022-10-28 14:10:00,308.4,308.75,307.38,307.39,28126.0,308.4,308.75,307.38,307.39,28126.0
2022-10-28 14:15:00,307.39,308.29,307.28,307.96,9444.0,307.39,308.29,307.28,307.96,9444.0
2022-10-28 14:20:00,308.01,308.31,307.37,307.47,5299.0,308.01,308.31,307.37,307.47,5299.0
2022-10-28 14:25:00,307.43,308.08,307.41,308.07,21959.0,307.43,308.08,307.41,308.07,21959.0
2022-10-28 14:30:00,308.32,309.0,308.14,308.6,14743.0,308.32,309.0,308.14,308.6,14743.0
2022-10-28 14:35:00,308.53,309.45,308.53,309.45,17490.0,308.53,309.45,308.53,309.45,17490.0
2022-10-28 14:40:00,309.45,310.07,309.44,310.0,18866.0,309.45,310.07,309.44,310.0,18866.0
2022-10-28 14:45:00,309.81,310.03,309.68,309.79,11846.0,309.81,310.03,309.68,309.79,11846.0
2022-10-28 14:50:00,309.78,310.7,309.78,310.54,46190.0,309.78,310.7,309.78,310.54,46190.0
2022-10-28 14:55:00,310.63,310.67,309.94,310.01,29307.0,310.63,310.67,309.94,310.01,29307.0
2022-10-28 15:00:00,309.94,310.7,309.66,309.78,17981.0,309.94,310.7,309.66,309.78,17981.0
2022-10-28 15:05:00,309.73,310.73,309.54,310.5,14555.0,309.73,310.73,309.54,310.5,14555.0
2022-10-28 15:10:00,310.61,311.27,310.39,310.73,14026.0,310.61,311.27,310.39,310.73,14026.0
2022-10-28 15:15:00,310.71,311.34,310.11,310.3,20960.0,310.71,311.34,310.11,310.3,20960.0
2022-10-28 15:20:00,310.15,310.89,310.13,310.83,10042.0,310.15,310.89,310.13,310.83,10042.0
2022-10-28 15:25:00,310.87,311.5,310.87,311.32,20693.0,310.87,311.5,310.87,311.32,20693.0
2022-10-28 15:30:00,311.31,312.75,311.29,312.56,53033.0,311.31,312.75,311.29,312.56,53033.0
2022-10-28 15:35:00,312.56,312.71,311.21,311.98,45034.0,312.56,312.71,311.21,311.98,45034.0
2022-10-28 15:40:00,311.94,312.69,311.22,312.6,21046.0,311.94,312.69,311.22,312.6,21046.0
2022-10-28 15:45:00,312.36,312.65,311.62,312.5,36948.0,312.36,312.65,311.62,312.5,36948.0
2022-10-28 15:50:00,312.68,313.69,311.57,313.68,73329.0,312.68,313.69,311.57,313.68,73329.0
2022-10-28 15:55:00,313.68,314.49,313.53,313.88,206705.0,313.68,314.49,313.53,313.88,206705.0
2022-10-31 09:30:00,310.35,312.2,310.0,310.76,45026.0,310.35,312.2,310.0,310.76,45026.0
2022-10-31 09:35:00,310.76,310.84,308.41,309.13,21747.0,310.76,310.84,308.41,309.13,21747.0
2022-10-31 09:40:00,309.47,311.32,308.82,311.11,8982.0,309.47,311.32,308.82,311.11,8982.0
2022-10-31 09:45:00,311.05,311.61,310.02,311.24,11346.0,311.05,311.61,310.02,311.24,11346.0
2022-10-31 09:50:00,311.26,311.57,310.0,310.0,12283.0,311.26,311.57,310.0,310.0,12283.0
2022-10-31 09:55:00,309.64,310.15,309.0,309.78,7013.0,309.64,310.15,309.0,309.78,7013.0
2022-10-31 10:00:00,309.59,310.0,308.77,309.44,13245.0,309.59,310.0,308.77,309.44,13245.0
2022-10-31 10:05:00,309.05,310.42,308.77,310.04,10969.0,309.05,310.42,308.77,310.04,10969.0
2022-10-31 10:10:00,310.38,311.77,310.33,311.43,8541.0,310.38,311.77,310.33,311.43,8541.0
2022-10-31 10:15:00,311.23,312.46,311.01,311.71,6533.0,311.23,312.46,311.01,311.71,6533.0
2022-10-31 10:20:00,311.9,312.34,311.45,312.13,7761.0,311.9,312.34,311.45,312.13,7761.0
2022-10-31 10:25:00,312.13,312.13,310.83,310.99,10316.0,312.13,312.13,310.83,310.99,10316.0
2022-10-31 10:30:00,310.77,310.84,309.44,309.96,13225.0,310.77,310.84,309.44,309.96,13225.0
2022-10-31 10:35:00,309.95,310.68,309.8,310.55,6866.0,309.95,310.68,309.8,310.55,6866.0
2022-10-31 10:40:00,310.36,311.29,310.36,311.23,2854.0,310.36,311.29,310.36,311.23,2854.0
2022-10-31 10:45:00,311.3,311.65,310.83,310.89,4003.0,311.3,311.65,310.83,310.89,4003.0
2022-10-31 10:50:00,310.94,311.96,310.94,311.75,2600.0,310.94,311.96,310.94,311.75,2600.0
2022-10-31 10:55:00,311.78,312.11,310.5,310.91,8065.0,311.78,312.11,310.5,310.91,8065.0
2022-10-31 11:00:00,310.88,311.92,310.87,311.92,6050.0,310.88,311.92,310.87,311.92,6050.0
2022-10-31 11:05:00,312.05,313.66,311.85,313.11,8494.0,312.05,313.66,311.85,313.11,8494.0
2022-10-31 11:10:00,313.47,314.09,313.28,313.61,6406.0,313.47,314.09,313.28,313.61,6406.0
2022-10-31 11:15:00,313.5,313.5,313.2,313.5,3321.0,313.5,313.5,313.2,313.5,3321.0
2022-10-31 11:20:00,313.5,313.5,312.83,313.35,6429.0,313.5,313.5,312.83,313.35,6429.0
2022-10-31 11:25:00,313.36,313.5,312.64,312.64,5946.0,313.36,313.5,312.64,312.64,5946.0
2022-10-31 11:30:00,312.62,313.13,312.59,313.07,5788.0,312.62,313.13,312.59,313.07,5788.0
2022-10-31 11:35:00,313.07,313.31,312.76,312.87,3377.0,313.07,313.31,312.76,312.87,3377.0
2022-10-31 11:40:00,313.17,313.3,313.09,313.3,1978.0,313.17,313.3,313.09,313.3,1978.0
2022-10-31 11:45:00,313.14,313.14,312.58,312.85,1997.0,313.14,313.14,312.58,312.85,1997.0
2022-10-31 11:50:00,312.71,313.17,312.61,312.61,3871.0,312.71,313.17,312.61,312.61,3871.0
2022-10-31 11:55:00,312.78,312.85,311.29,311.62,6872.0,312.78,312.85,311.29,311.62,6872.0
2022-10-31 12:00:00,311.77,311.77,311.38,311.46,3023.0,311.77,311.77,311.38,311.46,3023.0
2022-10-31 12:05:00,311.36,311.39,310.47,310.47,19612.0,311.36,311.39,310.47,310.47,19612.0
2022-10-31 12:10:00,310.48,311.3,310.22,311.13,10626.0,310.48,311.3,310.22,311.13,10626.0
2022-10-31 12:15:00,311.06,311.77,310.96,311.6,4207.0,311.06,311.77,310.96,311.6,4207.0
2022-10-31 12:20:00,311.75,312.21,311.08,311.26,3962.0,311.75,312.21,311.08,311.26,3962.0
2022-10-31 12:25:00,311.25,311.45,311.19,311.3,1907.0,311.25,311.45,311.19,311.3,1907.0
2022-10-31 12:30:00,311.11,311.3,310.64,310.83,10198.0,311.11,311.3,310.64,310.83,10198.0
2022-10-31 12:35:00,310.84,310.85,310.1,310.41,2401.0,310.84,310.85,310.1,310.41,2401.0
2022-10-31 12:40:00,310.24,310.29,309.74,310.04,4409.0,310.24,310.29,309.74,310.04,4409.0
2022-10-31 12:45:00,310.12,310.12,309.79,310.04,2600.0,310.12,310.12,309.79,310.04,2600.0
2022-10-31 12:50:00,309.9,310.0,309.64,309.75,4682.0,309.9,310.0,309.64,309.75,4682.0
2022-10-31 12:55:00,309.71,310.24,309.68,310.15,9858.0,309.71,310.24,309.68,310.15,9858.0
2022-10-31 13:00:00,310.04,310.07,309.71,309.71,2300.0,310.04,310.07,309.71,309.71,2300.0
2022-10-31 13:05:00,309.73,309.99,309.27,309.27,5858.0,309.73,309.99,309.27,309.27,5858.0
2022-10-31 13:10:00,309.68,309.71,309.29,309.64,3274.0,309.68,309.71,309.29,309.64,3274.0
2022-10-31 13:15:00,309.58,309.62,309.31,309.62,3204.0,309.58,309.62,309.31,309.62,3204.0
2022-10-31 13:20:00,309.62,309.89,309.41,309.78,5612.0,309.62,309.89,309.41,309.78,5612.0
2022-10-31 13:25:00,309.98,309.98,309.68,309.93,2806.0,309.98,309.98,309.68,309.93,2806.0
2022-10-31 13:30:00,309.85,310.25,309.78,309.78,2275.0,309.85,310.25,309.78,309.78,2275.0
2022-10-31 13:35:00,310.14,310.75,310.08,310.26,4995.0,310.14,310.75,310.08,310.26,4995.0
2022-10-31 13:40:00,310.26,310.41,310.03,310.3,2400.0,310.26,310.41,310.03,310.3,2400.0
2022-10-31 13:45:00,310.25,310.28,309.95,309.95,1262.0,310.25,310.28,309.95,309.95,1262.0
2022-10-31 13:50:00,309.89,310.0,309.71,309.9,5488.0,309.89,310.0,309.71,309.9,5488.0
2022-10-31 13:55:00,309.87,310.06,309.77,310.0,4469.0,309.87,310.06,309.77,310.0,4469.0
2022-10-31 14:00:00,310.07,310.34,310.05,310.3,3982.0,310.07,310.34,310.05,310.3,3982.0
2022-10-31 14:05:00,310.23,310.23,309.73,309.83,3329.0,310.23,310.23,309.73,309.83,3329.0
2022-10-31 14:10:00,309.45,309.79,309.34,309.44,4350.0,309.45,309.79,309.34,309.44,4350.0
2022-10-31 14:15:00,309.5,309.97,309.5,309.9,4000.0,309.5,309.97,309.5,309.9,4000.0
2022-10-31 14:20:00,309.9,310.33,309.69,310.02,4309.0,309.9,310.33,309.69,310.02,4309.0
2022-10-31 14:25:00,310.02,311.0,309.82,310.71,7840.0,310.02,311.0,309.82,310.71,7840.0
2022-10-31 14:30:00,310.73,311.4,310.72,311.39,6435.0,310.73,311.4,310.72,311.39,6435.0
2022-10-31 14:35:00,311.33,311.33,310.85,311.15,2052.0,311.33,311.33,310.85,311.15,2052.0
2022-10-31 14:40:00,311.16,311.65,311.15,311.57,6001.0,311.16,311.65,311.15,311.57,6001.0
2022-10-31 14:45:00,311.6,311.81,311.52,311.52,5269.0,311.6,311.81,311.52,311.52,5269.0
2022-10-31 14:50:00,311.6,311.76,311.4,311.47,2728.0,311.6,311.76,311.4,311.47,2728.0
2022-10-31 14:55:00,311.61,311.61,310.32,310.48,5266.0,311.61,311.61,310.32,310.48,5266.0
2022-10-31 15:00:00,310.57,310.57,309.64,309.66,12408.0,310.57,310.57,309.64,309.66,12408.0
2022-10-31 15:05:00,309.55,309.8,309.29,309.6,12490.0,309.55,309.8,309.29,309.6,12490.0
2022-10-31 15:10:00,309.47,309.72,309.41,309.62,4123.0,309.47,309.72,309.41,309.62,4123.0
2022-10-31 15:15:00,309.65,310.43,309.65,310.43,8078.0,309.65,310.43,309.65,310.43,8078.0
2022-10-31 15:20:00,310.46,310.84,310.31,310.69,7700.0,310.46,310.84,310.31,310.69,7700.0
2022-10-31 15:25:00,310.66,311.59,310.61,311.41,8623.0,310.66,311.59,310.61,311.41,8623.0
2022-10-31 15:30:00,311.33,311.73,310.94,311.73,7252.0,311.33,311.73,310.94,311.73,7252.0
2022-10-31 15:35:00,311.84,311.84,311.41,311.71,9437.0,311.84,311.84,311.41,311.71,9437.0
2022-10-31 15:40:00,311.76,312.14,311.73,311.83,15693.0,311.76,312.14,311.73,311.83,15693.0
2022-10-31 15:45:00,311.83,311.97,311.08,311.56,23802.0,311.83,311.97,311.08,311.56,23802.0
2022-10-31 15:50:00,311.6,312.64,311.51,311.97,53416.0,311.6,312.64,311.51,311.97,53416.0
2022-10-31 15:55:00,311.8,312.36,311.17,312.01,90411.0,311.8,312.36,311.17,312.01,90411.0
2022-11-01 09:30:00,312.44,313.27,310.02,312.92,25330.0,312.44,313.27,310.02,312.92,25330.0
2022-11-01 09:35:00,313.26,314.47,312.26,313.23,10940.0,313.26,314.47,312.26,313.23,10940.0
2022-11-01 09:40:00,313.17,313.29,311.61,312.47,5781.0,313.17,313.29,311.61,312.47,5781.0
2022-11-01 09:45:00,312.4,312.4,309.59,310.6,8002.0,312.4,312.4,309.59,310.6,8002.0
2022-11-01 09:50:00,310.61,312.5,310.27,312.31,4637.0,310.61,312.5,310.27,312.31,4637.0
2022-11-01 09:55:00,312.2,313.35,311.8,313.16,4998.0,312.2,313.35,311.8,313.16,4998.0
2022-11-01 10:00:00,312.8,313.08,311.43,311.86,4207.0,312.8,313.08,311.43,311.86,4207.0
2022-11-01 10:05:00,311.51,312.62,311.5,312.62,4213.0,311.51,312.62,311.5,312.62,4213.0
2022-11-01 10:10:00,312.59,313.69,312.59,313.02,9833.0,312.59,313.69,312.59,313.02,9833.0
2022-11-01 10:15:00,313.01,313.33,312.66,313.15,3325.0,313.01,313.33,312.66,313.15,3325.0
2022-11-01 10:20:00,312.95,313.59,312.38,313.44,4229.0,312.95,313.59,312.38,313.44,4229.0
2022-11-01 10:25:00,313.01,313.58,312.79,313.57,2303.0,313.01,313.58,312.79,313.57,2303.0
2022-11-01 10:30:00,313.19,314.61,313.04,314.49,3282.0,313.19,314.61,313.04,314.49,3282.0
2022-11-01 10:35:00,314.23,314.23,313.45,313.45,18708.0,314.23,314.23,313.45,313.45,18708.0
2022-11-01 10:40:00,313.09,313.09,312.04,312.25,4658.0,313.09,313.09,312.04,312.25,4658.0
2022-11-01 10:45:00,312.52,313.82,312.52,313.81,2001.0,312.52,313.82,312.52,313.81,2001.0
2022-11-01 10:50:00,313.77,313.95,312.41,312.45,3133.0,313.77,313.95,312.41,312.45,3133.0
2022-11-01 10:55:00,312.75,312.92,311.58,311.83,6764.0,312.75,312.92,311.58,311.83,6764.0
2022-11-01 11:00:00,312.0,312.01,310.72,310.81,11216.0,312.0,312.01,310.72,310.81,11216.0
2022-11-01 11:05:00,310.75,311.55,310.43,311.34,17569.0,310.75,311.55,310.43,311.34,17569.0
2022-11-01 11:10:00,311.54,311.68,311.13,311.54,5072.0,311.54,311.68,311.13,311.54,5072.0
2022-11-01 11:15:00,312.57,312.76,311.56,311.58,15077.0,312.57,312.76,311.56,311.58,15077.0
2022-11-01 11:20:00,311.76,311.77,310.61,310.89,9114.0,311.76,311.77,310.61,310.89,9114.0
2022-11-01 11:25:00,310.89,311.63,310.7,311.63,4256.0,310.89,311.63,310.7,311.63,4256.0
2022-11-01 11:30:00,311.64,312.72,311.34,312.55,4320.0,311.64,312.72,311.34,312.55,4320.0
2022-11-01 11:35:00,312.56,312.62,311.55,311.62,3317.0,312.56,312.62,311.55,311.62,3317.0
2022-11-01 11:40:00,311.61,312.35,311.6,312.27,3489.0,311.61,312.35,311.6,312.27,3489.0
2022-11-01 11:45:00,312.58,313.6,312.51,313.24,3039.0,312.58,313.6,312.51,313.24,3039.0
2022-11-01 11:50:00,312.93,313.6,312.89,313.6,3517.0,312.93,313.6,312.89,313.6,3517.0
2022-11-01 11:55:00,313.57,313.58,312.94,313.52,3473.0,313.57,313.58,312.94,313.52,3473.0
2022-11-01 12:00:00,313.39,313.88,313.28,313.76,3367.0,313.39,313.88,313.28,313.76,3367.0
2022-11-01 12:05:00,313.91,315.72,313.91,315.13,10481.0,313.91,315.72,313.91,315.13,10481.0
2022-11-01 12:10:00,315.03,315.05,314.03,314.52,2893.0,315.03,315.05,314.03,314.52,2893.0
2022-11-01 12:15:00,314.74,314.77,314.31,314.7,2436.0,314.74,314.77,314.31,314.7,2436.0
2022-11-01 12:20:00,314.62,315.13,314.51,314.81,4478.0,314.62,315.13,314.51,314.81,4478.0
2022-11-01 12:25:00,314.55,315.23,314.31,315.0,5726.0,314.55,315.23,314.31,315.0,5726.0
2022-11-01 12:30:00,315.07,315.31,314.55,314.82,5671.0,315.07,315.31,314.55,314.82,5671.0
2022-11-01 12:35:00,315.04,315.18,314.7,314.94,3089.0,315.04,315.18,314.7,314.94,3089.0
2022-11-01 12:40:00,314.92,314.98,314.62,314.73,4715.0,314.92,314.98,314.62,314.73,4715.0
2022-11-01 12:45:00,314.72,315.07,314.51,314.65,2988.0,314.72,315.07,314.51,314.65,2988.0
2022-11-01 12:50:00,314.53,314.71,313.68,313.68,5738.0,314.53,314.71,313.68,313.68,5738.0
2022-11-01 12:55:00,313.74,313.74,313.48,313.7,1218.0,313.74,313.74,313.48,313.7,1218.0
2022-11-01 13:00:00,313.78,313.78,313.11,313.25,5706.0,313.78,313.78,313.11,313.25,5706.0
2022-11-01 13:05:00,313.4,314.01,313.34,313.7,6475.0,313.4,314.01,313.34,313.7,6475.0
2022-11-01 13:10:00,313.68,315.31,313.68,314.76,5437.0,313.68,315.31,313.68,314.76,5437.0
2022-11-01 13:15:00,314.76,316.0,314.75,315.9,6228.0,314.76,316.0,314.75,315.9,6228.0
2022-11-01 13:20:00,315.77,316.09,315.63,315.87,6294.0,315.77,316.09,315.63,315.87,6294.0
2022-11-01 13:25:00,315.63,315.78,315.42,315.52,2428.0,315.63,315.78,315.42,315.52,2428.0
2022-11-01 13:30:00,315.49,315.59,315.17,315.18,2030.0,315.49,315.59,315.17,315.18,2030.0
2022-11-01 13:35:00,315.09,315.11,314.73,314.83,3271.0,315.09,315.11,314.73,314.83,3271.0
2022-11-01 13:40:00,314.73,314.95,314.4,314.4,2548.0,314.73,314.95,314.4,314.4,2548.0
2022-11-01 13:45:00,314.45,314.8,314.45,314.71,1800.0,314.45,314.8,314.45,314.71,1800.0
2022-11-01 13:50:00,314.73,314.91,314.53,314.61,3050.0,314.73,314.91,314.53,314.61,3050.0
2022-11-01 13:55:00,314.46,314.69,314.29,314.69,1765.0,314.46,314.69,314.29,314.69,1765.0
2022-11-01 14:00:00,314.79,315.06,314.49,314.96,6361.0,314.79,315.06,314.49,314.96,6361.0
2022-11-01 14:05:00,314.96,315.07,314.74,314.74,4642.0,314.96,315.07,314.74,314.74,4642.0
2022-11-01 14:10:00,314.76,314.97,314.61,314.61,3590.0,314.76,314.97,314.61,314.61,3590.0
2022-11-01 14:15:00,314.69,314.88,314.67,314.79,2802.0,314.69,314.88,314.67,314.79,2802.0
2022-11-01 14:20:00,314.88,315.08,314.85,315.0,7364.0,314.88,315.08,314.85,315.0,7364.0
2022-11-01 14:25:00,314.93,315.36,314.84,315.23,5428.0,314.93,315.36,314.84,315.23,5428.0
2022-11-01 14:30:00,315.25,315.25,314.55,314.57,3612.0,315.25,315.25,314.55,314.57,3612.0
2022-11-01 14:35:00,314.64,314.72,314.42,314.65,4524.0,314.64,314.72,314.42,314.65,4524.0
2022-11-01 14:40:00,314.74,314.8,314.53,314.67,4892.0,314.74,314.8,314.53,314.67,4892.0
2022-11-01 14:45:00,314.82,315.12,314.33,314.33,5535.0,314.82,315.12,314.33,314.33,5535.0
2022-11-01 14:50:00,314.41,314.95,314.31,314.7,11039.0,314.41,314.95,314.31,314.7,11039.0
2022-11-01 14:55:00,314.71,315.36,314.69,315.07,7869.0,314.71,315.36,314.69,315.07,7869.0
2022-11-01 15:00:00,315.08,315.59,315.03,315.59,5400.0,315.08,315.59,315.03,315.59,5400.0
2022-11-01 15:05:00,315.55,315.88,315.46,315.87,6352.0,315.55,315.88,315.46,315.87,6352.0
2022-11-01 15:10:00,315.87,315.87,315.33,315.49,6360.0,315.87,315.87,315.33,315.49,6360.0
2022-11-01 15:15:00,315.58,315.68,315.23,315.4,3644.0,315.58,315.68,315.23,315.4,3644.0
2022-11-01 15:20:00,315.55,315.79,315.2,315.2,5469.0,315.55,315.79,315.2,315.2,5469.0
2022-11-01 15:25:00,315.1,315.21,314.81,315.12,5381.0,315.1,315.21,314.81,315.12,5381.0
2022-11-01 15:30:00,315.04,315.08,314.57,314.85,6381.0,315.04,315.08,314.57,314.85,6381.0
2022-11-01 15:35:00,314.85,315.21,314.75,314.76,8354.0,314.85,315.21,314.75,314.76,8354.0
2022-11-01 15:40:00,314.76,314.9,314.55,314.79,4708.0,314.76,314.9,314.55,314.79,4708.0
2022-11-01 15:45:00,314.8,315.07,314.56,315.0,10208.0,314.8,315.07,314.56,315.0,10208.0
2022-11-01 15:50:00,315.08,315.09,314.48,314.65,14212.0,315.08,315.09,314.48,314.65,14212.0
2022-11-01 15:55:00,314.73,314.82,314.19,314.19,52190.0,314.73,314.82,314.19,314.19,52190.0
2022-11-02 09:30:00,314.47,315.94,312.76,312.76,15468.0,314.47,315.94,312.76,312.76,15468.0
2022-11-02 09:35:00,311.82,312.19,310.18,311.83,12155.0,311.82,312.19,310.18,311.83,12155.0
2022-11-02 09:40:00,311.86,312.96,310.28,310.86,8759.0,311.86,312.96,310.28,310.86,8759.0
2022-11-02 09:45:00,311.03,311.73,311.02,311.71,2690.0,311.03,311.73,311.02,311.71,2690.0
2022-11-02 09:50:00,311.26,312.1,311.1,311.45,1500.0,311.26,312.1,311.1,311.45,1500.0
2022-11-02 09:55:00,311.72,311.99,311.49,311.54,1571.0,311.72,311.99,311.49,311.54,1571.0
2022-11-02 10:00:00,311.61,312.43,311.46,312.38,5864.0,311.61,312.43,311.46,312.38,5864.0
2022-11-02 10:05:00,312.27,312.7,311.92,312.06,3708.0,312.27,312.7,311.92,312.06,3708.0
2022-11-02 10:10:00,312.24,313.3,312.24,312.96,5975.0,312.24,313.3,312.24,312.96,5975.0
2022-11-02 10:15:00,312.96,312.96,311.91,312.05,4162.0,312.96,312.96,311.91,312.05,4162.0
2022-11-02 10:20:00,312.12,313.76,311.97,313.24,34601.0,312.12,313.76,311.97,313.24,34601.0
2022-11-02 10:25:00,313.02,313.02,312.35,312.5,1700.0,313.02,313.02,312.35,312.5,1700.0
2022-11-02 10:30:00,312.49,312.57,311.75,311.78,1112.0,312.49,312.57,311.75,311.78,1112.0
2022-11-02 10:35:00,312.23,312.64,311.72,312.6,6063.0,312.23,312.64,311.72,312.6,6063.0
2022-11-02 10:40:00,312.88,312.92,312.33,312.36,3079.0,312.88,312.92,312.33,312.36,3079.0
2022-11-02 10:45:00,312.14,312.47,311.84,312.47,4612.0,312.14,312.47,311.84,312.47,4612.0
2022-11-02 10:50:00,312.61,313.18,311.88,313.18,2899.0,312.61,313.18,311.88,313.18,2899.0
2022-11-02 10:55:00,313.17,313.52,312.75,313.07,6040.0,313.17,313.52,312.75,313.07,6040.0
2022-11-02 11:00:00,313.21,313.41,313.03,313.07,7231.0,313.21,313.41,313.03,313.07,7231.0
2022-11-02 11:05:00,312.94,313.0,312.54,312.69,21408.0,312.94,313.0,312.54,312.69,21408.0
2022-11-02 11:10:00,312.46,312.49,311.9,311.9,3889.0,312.46,312.49,311.9,311.9,3889.0
2022-11-02 11:15:00,311.91,311.91,311.17,311.43,4689.0,311.91,311.91,311.17,311.43,4689.0
2022-11-02 11:20:00,311.52,311.55,311.15,311.22,3464.0,311.52,311.55,311.15,311.22,3464.0
2022-11-02 11:25:00,311.76,311.76,311.04,311.51,5020.0,311.76,311.76,311.04,311.51,5020.0
2022-11-02 11:30:00,311.54,311.61,311.33,311.57,3510.0,311.54,311.61,311.33,311.57,3510.0
2022-11-02 11:35:00,311.6,311.69,311.05,311.49,11604.0,311.6,311.69,311.05,311.49,11604.0
2022-11-02 11:40:00,311.6,312.03,311.52,311.63,3021.0,311.6,312.03,311.52,311.63,3021.0
2022-11-02 11:45:00,311.5,312.38,311.37,312.15,3427.0,311.5,312.38,311.37,312.15,3427.0
2022-11-02 11:50:00,312.23,312.69,312.23,312.52,4020.0,312.23,312.69,312.23,312.52,4020.0
2022-11-02 11:55:00,312.77,312.98,312.32,312.5,7151.0,312.77,312.98,312.32,312.5,7151.0
2022-11-02 12:00:00,312.48,313.0,312.48,312.99,4936.0,312.48,313.0,312.48,312.99,4936.0
2022-11-02 12:05:00,312.85,313.29,312.85,313.28,1005.0,312.85,313.29,312.85,313.28,1005.0
2022-11-02 12:10:00,313.35,313.55,313.14,313.16,1500.0,313.35,313.55,313.14,313.16,1500.0
2022-11-02 12:15:00,313.42,313.42,312.81,313.26,2637.0,313.42,313.42,312.81,313.26,2637.0
2022-11-02 12:20:00,313.25,313.26,312.83,313.23,3395.0,313.25,313.26,312.83,313.23,3395.0
2022-11-02 12:25:00,313.31,314.13,313.29,313.97,5787.0,313.31,314.13,313.29,313.97,5787.0
2022-11-02 12:30:00,314.02,314.47,313.04,313.04,6788.0,314.02,314.47,313.04,313.04,6788.0
2022-11-02 12:35:00,313.25,313.26,312.58,312.9,5750.0,313.25,313.26,312.58,312.9,5750.0
2022-11-02 12:40:00,312.77,313.09,312.62,313.09,2058.0,312.77,313.09,312.62,313.09,2058.0
2022-11-02 12:45:00,313.18,313.6,312.85,313.6,2263.0,313.18,313.6,312.85,313.6,2263.0
2022-11-02 12:50:00,313.75,313.96,313.61,313.81,1400.0,313.75,313.96,313.61,313.81,1400.0
2022-11-02 12:55:00,313.81,314.06,313.6,314.06,2688.0,313.81,314.06,313.6,314.06,2688.0
2022-11-02 13:00:00,314.05,314.05,313.57,313.72,1400.0,314.05,314.05,313.57,313.72,1400.0
2022-11-02 13:05:00,313.56,313.56,313.08,313.18,2538.0,313.56,313.56,313.08,313.18,2538.0
2022-11-02 13:10:00,313.19,313.26,312.89,313.0,2006.0,313.19,313.26,312.89,313.0,2006.0
2022-11-02 13:15:00,312.92,313.14,312.79,313.13,3726.0,312.92,313.14,312.79,313.13,3726.0
2022-11-02 13:20:00,313.07,313.2,313.07,313.19,1500.0,313.07,313.2,313.07,313.19,1500.0
2022-11-02 13:25:00,313.12,313.18,313.0,313.04,2171.0,313.12,313.18,313.0,313.04,2171.0
2022-11-02 13:30:00,313.04,313.2,312.8,312.94,3655.0,313.04,313.2,312.8,312.94,3655.0
2022-11-02 13:35:00,312.84,313.07,312.83,312.96,1777.0,312.84,313.07,312.83,312.96,1777.0
2022-11-02 13:40:00,313.23,313.83,313.13,313.58,4250.0,313.23,313.83,313.13,313.58,4250.0
2022-11-02 13:45:00,313.49,314.19,313.44,314.05,4153.0,313.49,314.19,313.44,314.05,4153.0
2022-11-02 13:50:00,314.05,314.57,314.04,314.28,2888.0,314.05,314.57,314.04,314.28,2888.0
2022-11-02 13:55:00,314.35,314.43,314.22,314.22,1100.0,314.35,314.43,314.22,314.22,1100.0
2022-11-02 14:00:00,314.46,317.91,313.8,316.97,25383.0,314.46,317.91,313.8,316.97,25383.0
2022-11-02 14:05:00,316.95,317.66,316.32,317.49,12262.0,316.95,317.66,316.32,317.49,12262.0
2022-11-02 14:10:00,317.26,317.82,316.91,317.62,17172.0,317.26,317.82,316.91,317.62,17172.0
2022-11-02 14:15:00,317.63,317.82,316.13,316.23,13416.0,317.63,317.82,316.13,316.23,13416.0
2022-11-02 14:20:00,316.53,317.43,316.42,317.01,5724.0,316.53,317.43,316.42,317.01,5724.0
2022-11-02 14:25:00,317.05,318.2,317.05,318.2,15188.0,317.05,318.2,317.05,318.2,15188.0
2022-11-02 14:30:00,318.22,318.22,316.4,317.18,7311.0,318.22,318.22,316.4,317.18,7311.0
2022-11-02 14:35:00,317.24,318.38,313.07,314.31,13454.0,317.24,318.38,313.07,314.31,13454.0
2022-11-02 14:40:00,314.98,316.78,314.27,315.35,15824.0,314.98,316.78,314.27,315.35,15824.0
2022-11-02 14:45:00,315.69,315.97,314.09,314.72,13011.0,315.69,315.97,314.09,314.72,13011.0
2022-11-02 14:50:00,314.14,314.16,310.87,311.28,12755.0,314.14,314.16,310.87,311.28,12755.0
2022-11-02 14:55:00,311.6,311.87,310.76,311.31,13829.0,311.6,311.87,310.76,311.31,13829.0
2022-11-02 15:00:00,311.35,311.96,311.0,311.45,8178.0,311.35,311.96,311.0,311.45,8178.0
2022-11-02 15:05:00,311.36,313.41,311.36,313.15,9905.0,311.36,313.41,311.36,313.15,9905.0
2022-11-02 15:10:00,312.83,313.26,312.11,312.12,6085.0,312.83,313.26,312.11,312.12,6085.0
2022-11-02 15:15:00,312.2,312.2,310.35,310.44,8939.0,312.2,312.2,310.35,310.44,8939.0
2022-11-02 15:20:00,310.22,310.29,309.5,309.51,17947.0,310.22,310.29,309.5,309.51,17947.0
2022-11-02 15:25:00,309.9,310.0,309.44,309.97,27445.0,309.9,310.0,309.44,309.97,27445.0
2022-11-02 15:30:00,310.0,310.34,309.76,310.15,17521.0,310.0,310.34,309.76,310.15,17521.0
2022-11-02 15:35:00,310.02,310.9,309.84,310.78,10205.0,310.02,310.9,309.84,310.78,10205.0
2022-11-02 15:40:00,310.74,310.86,310.27,310.69,9513.0,310.74,310.86,310.27,310.69,9513.0
2022-11-02 15:45:00,310.61,310.61,309.95,310.39,10259.0,310.61,310.61,309.95,310.39,10259.0
2022-11-02 15:50:00,310.22,310.28,309.83,310.2,73113.0,310.22,310.28,309.83,310.2,73113.0
2022-11-02 15:55:00,310.1,310.78,309.83,309.96,79762.0,310.1,310.78,309.83,309.96,79762.0
2022-11-03 09:30:00,307.4,308.84,305.06,308.15,33109.0,307.4,308.84,305.06,308.15,33109.0
2022-11-03 09:35:00,308.26,310.55,308.26,309.63,6386.0,308.26,310.55,308.26,309.63,6386.0
2022-11-03 09:40:00,309.87,309.87,308.16,308.83,11176.0,309.87,309.87,308.16,308.83,11176.0
2022-11-03 09:45:00,308.15,310.16,307.35,310.12,7540.0,308.15,310.16,307.35,310.12,7540.0
2022-11-03 09:50:00,309.73,310.33,308.73,309.43,6654.0,309.73,310.33,308.73,309.43,6654.0
2022-11-03 09:55:00,309.48,310.84,308.33,310.84,15510.0,309.48,310.84,308.33,310.84,15510.0
2022-11-03 10:00:00,311.59,311.74,309.16,311.74,15475.0,311.59,311.74,309.16,311.74,15475.0
2022-11-03 10:05:00,311.89,312.32,310.83,311.64,4794.0,311.89,312.32,310.83,311.64,4794.0
2022-11-03 10:10:00,312.13,312.32,311.39,312.0,2150.0,312.13,312.32,311.39,312.0,2150.0
2022-11-03 10:15:00,312.16,312.4,311.54,311.65,2000.0,312.16,312.4,311.54,311.65,2000.0
2022-11-03 10:20:00,311.97,312.31,311.92,312.31,844.0,311.97,312.31,311.92,312.31,844.0
2022-11-03 10:25:00,312.22,312.91,311.99,312.65,2530.0,312.22,312.91,311.99,312.65,2530.0
2022-11-03 10:30:00,312.41,312.41,311.46,312.01,2902.0,312.41,312.41,311.46,312.01,2902.0
2022-11-03 10:35:00,312.41,312.66,312.11,312.54,3309.0,312.41,312.66,312.11,312.54,3309.0
2022-11-03 10:40:00,312.39,312.86,312.22,312.48,2649.0,312.39,312.86,312.22,312.48,2649.0
2022-11-03 10:45:00,312.74,313.35,312.5,312.68,5581.0,312.74,313.35,312.5,312.68,5581.0
2022-11-03 10:50:00,312.5,312.85,312.34,312.54,3095.0,312.5,312.85,312.34,312.54,3095.0
2022-11-03 10:55:00,312.47,312.59,311.95,311.95,5565.0,312.47,312.59,311.95,311.95,5565.0
2022-11-03 11:00:00,312.15,312.49,311.53,311.53,8029.0,312.15,312.49,311.53,311.53,8029.0
2022-11-03 11:05:00,311.49,311.61,311.01,311.16,3854.0,311.49,311.61,311.01,311.16,3854.0
2022-11-03 11:10:00,311.08,311.59,311.08,311.48,3500.0,311.08,311.59,311.08,311.48,3500.0
2022-11-03 11:15:00,311.22,311.68,311.07,311.68,3463.0,311.22,311.68,311.07,311.68,3463.0
2022-11-03 11:20:00,312.09,312.13,311.54,311.54,1700.0,312.09,312.13,311.54,311.54,1700.0
2022-11-03 11:25:00,311.67,311.9,311.32,311.58,5897.0,311.67,311.9,311.32,311.58,5897.0
2022-11-03 11:30:00,311.58,311.58,311.09,311.23,6488.0,311.58,311.58,311.09,311.23,6488.0
2022-11-03 11:35:00,311.39,312.13,311.33,312.13,2246.0,311.39,312.13,311.33,312.13,2246.0
2022-11-03 11:40:00,311.96,312.43,311.9,312.19,3339.0,311.96,312.43,311.9,312.19,3339.0
2022-11-03 11:45:00,312.5,312.84,312.33,312.47,3955.0,312.5,312.84,312.33,312.47,3955.0
2022-11-03 11:50:00,312.46,312.57,312.14,312.14,2086.0,312.46,312.57,312.14,312.14,2086.0
2022-11-03 11:55:00,312.05,312.11,311.7,311.79,2613.0,312.05,312.11,311.7,311.79,2613.0
2022-11-03 12:00:00,311.99,312.58,311.84,312.44,4255.0,311.99,312.58,311.84,312.44,4255.0
2022-11-03 12:05:00,312.26,312.51,311.89,311.89,3098.0,312.26,312.51,311.89,311.89,3098.0
2022-11-03 12:10:00,312.2,312.65,312.2,312.65,1105.0,312.2,312.65,312.2,312.65,1105.0
2022-11-03 12:15:00,312.57,313.09,312.57,313.09,1810.0,312.57,313.09,312.57,313.09,1810.0
2022-11-03 12:20:00,313.0,313.19,312.98,312.98,1921.0,313.0,313.19,312.98,312.98,1921.0
2022-11-03 12:25:00,313.2,313.34,312.93,313.17,2816.0,313.2,313.34,312.93,313.17,2816.0
2022-11-03 12:30:00,312.92,313.01,312.69,312.89,1890.0,312.92,313.01,312.69,312.89,1890.0
2022-11-03 12:35:00,312.72,312.75,312.47,312.6,3485.0,312.72,312.75,312.47,312.6,3485.0
2022-11-03 12:40:00,312.67,313.14,312.66,313.01,1100.0,312.67,313.14,312.66,313.01,1100.0
2022-11-03 12:45:00,312.91,313.16,312.81,313.15,2350.0,312.91,313.16,312.81,313.15,2350.0
2022-11-03 12:50:00,313.16,313.44,312.88,313.1,2586.0,313.16,313.44,312.88,313.1,2586.0
2022-11-03 12:55:00,313.16,313.24,313.08,313.24,817.0,313.16,313.24,313.08,313.24,817.0
2022-11-03 13:00:00,313.41,313.41,313.04,313.12,3757.0,313.41,313.41,313.04,313.12,3757.0
2022-11-03 13:05:00,313.22,313.25,312.47,312.78,1235.0,313.22,313.25,312.47,312.78,1235.0
2022-11-03 13:10:00,312.62,312.8,312.37,312.8,2400.0,312.62,312.8,312.37,312.8,2400.0
2022-11-03 13:15:00,312.98,313.38,312.97,313.38,400.0,312.98,313.38,312.97,313.38,400.0
2022-11-03 13:20:00,313.19,313.2,312.7,312.91,1780.0,313.19,313.2,312.7,312.91,1780.0
2022-11-03 13:25:00,312.89,312.89,312.7,312.88,1700.0,312.89,312.89,312.7,312.88,1700.0
2022-11-03 13:30:00,312.79,313.04,312.79,312.8,2000.0,312.79,313.04,312.79,312.8,2000.0
2022-11-03 13:35:00,312.92,313.04,312.62,312.88,2000.0,312.92,313.04,312.62,312.88,2000.0
2022-11-03 13:40:00,312.81,312.82,311.96,312.0,2750.0,312.81,312.82,311.96,312.0,2750.0
2022-11-03 13:45:00,312.08,312.29,312.0,312.17,1667.0,312.08,312.29,312.0,312.17,1667.0
2022-11-03 13:50:00,312.09,312.16,311.84,312.04,2564.0,312.09,312.16,311.84,312.04,2564.0
2022-11-03 13:55:00,312.16,312.16,311.53,311.56,4934.0,312.16,312.16,311.53,311.56,4934.0
2022-11-03 14:00:00,311.7,311.9,311.5,311.7,5156.0,311.7,311.9,311.5,311.7,5156.0
2022-11-03 14:05:00,311.83,312.45,311.83,312.03,3870.0,311.83,312.45,311.83,312.03,3870.0
2022-11-03 14:10:00,312.1,312.31,311.89,312.31,1327.0,312.1,312.31,311.89,312.31,1327.0
2022-11-03 14:15:00,312.37,312.37,312.17,312.29,2834.0,312.37,312.37,312.17,312.29,2834.0
2022-11-03 14:20:00,312.37,312.9,312.37,312.81,5127.0,312.37,312.9,312.37,312.81,5127.0
2022-11-03 14:25:00,312.82,312.96,312.55,312.7,6348.0,312.82,312.96,312.55,312.7,6348.0
2022-11-03 14:30:00,312.75,313.03,312.62,312.62,9012.0,312.75,313.03,312.62,312.62,9012.0
2022-11-03 14:35:00,312.73,312.74,312.57,312.67,1000.0,312.73,312.74,312.57,312.67,1000.0
2022-11-03 14:40:00,312.75,312.83,312.65,312.67,1774.0,312.75,312.83,312.65,312.67,1774.0
2022-11-03 14:45:00,312.85,313.01,312.75,313.0,4932.0,312.85,313.01,312.75,313.0,4932.0
2022-11-03 14:50:00,313.04,313.33,312.94,313.17,2861.0,313.04,313.33,312.94,313.17,2861.0
2022-11-03 14:55:00,313.07,313.64,313.07,313.51,4036.0,313.07,313.64,313.07,313.51,4036.0
2022-11-03 15:00:00,313.43,313.47,313.17,313.18,1335.0,313.43,313.47,313.17,313.18,1335.0
2022-11-03 15:05:00,313.16,313.21,312.79,312.95,3250.0,313.16,313.21,312.79,312.95,3250.0
2022-11-03 15:10:00,312.55,312.95,312.27,312.38,4800.0,312.55,312.95,312.27,312.38,4800.0
2022-11-03 15:15:00,312.37,312.66,312.33,312.42,3689.0,312.37,312.66,312.33,312.42,3689.0
2022-11-03 15:20:00,312.54,313.04,312.54,313.04,2710.0,312.54,313.04,312.54,313.04,2710.0
2022-11-03 15:25:00,313.04,313.48,312.95,313.44,4800.0,313.04,313.48,312.95,313.44,4800.0
2022-11-03 15:30:00,313.52,313.52,313.01,313.26,5407.0,313.52,313.52,313.01,313.26,5407.0
2022-11-03 15:35:00,313.25,313.31,312.93,313.17,7422.0,313.25,313.31,312.93,313.17,7422.0
2022-11-03 15:40:00,313.21,313.56,312.96,313.09,6676.0,313.21,313.56,312.96,313.09,6676.0
2022-11-03 15:45:00,312.99,312.99,312.4,312.54,5845.0,312.99,312.99,312.4,312.54,5845.0
2022-11-03 15:50:00,312.57,312.67,311.82,312.08,16216.0,312.57,312.67,311.82,312.08,16216.0
2022-11-03 15:55:00,312.0,312.09,311.05,311.2,52256.0,312.0,312.09,311.05,311.2,52256.0
2022-11-04 09:30:00,311.63,312.6,310.0,310.0,11069.0,311.63,312.6,310.0,310.0,11069.0
2022-11-04 09:35:00,310.0,311.02,309.5,310.22,3039.0,310.0,311.02,309.5,310.22,3039.0
2022-11-04 09:40:00,309.95,310.31,308.31,308.31,1361.0,309.95,310.31,308.31,308.31,1361.0
2022-11-04 09:45:00,308.6,310.11,308.26,308.85,4766.0,308.6,310.11,308.26,308.85,4766.0
2022-11-04 09:50:00,309.03,309.37,308.42,308.96,2600.0,309.03,309.37,308.42,308.96,2600.0
2022-11-04 09:55:00,309.15,310.5,309.0,310.28,8312.0,309.15,310.5,309.0,310.28,8312.0
2022-11-04 10:00:00,310.27,310.5,309.53,310.06,9930.0,310.27,310.5,309.53,310.06,9930.0
2022-11-04 10:05:00,310.13,310.27,309.67,310.22,13148.0,310.13,310.27,309.67,310.22,13148.0
2022-11-04 10:10:00,310.37,310.63,309.88,310.44,17229.0,310.37,310.63,309.88,310.44,17229.0
2022-11-04 10:15:00,310.46,310.89,310.07,310.07,11455.0,310.46,310.89,310.07,310.07,11455.0
2022-11-04 10:20:00,310.06,310.1,309.13,309.47,6663.0,310.06,310.1,309.13,309.47,6663.0
2022-11-04 10:25:00,309.72,309.92,309.18,309.59,6645.0,309.72,309.92,309.18,309.59,6645.0
2022-11-04 10:30:00,309.65,310.14,309.0,309.23,8361.0,309.65,310.14,309.0,309.23,8361.0
2022-11-04 10:35:00,309.16,309.31,308.27,308.27,9933.0,309.16,309.31,308.27,308.27,9933.0
2022-11-04 10:40:00,308.23,309.68,308.19,308.74,3784.0,308.23,309.68,308.19,308.74,3784.0
2022-11-04 10:45:00,308.59,309.11,308.07,309.11,17477.0,308.59,309.11,308.07,309.11,17477.0
2022-11-04 10:50:00,308.9,309.2,307.74,308.31,8042.0,308.9,309.2,307.74,308.31,8042.0
2022-11-04 10:55:00,308.42,308.6,307.7,308.6,5496.0,308.42,308.6,307.7,308.6,5496.0
2022-11-04 11:00:00,308.7,310.14,308.49,310.14,5207.0,308.7,310.14,308.49,310.14,5207.0
2022-11-04 11:05:00,310.22,311.04,309.96,310.48,9731.0,310.22,311.04,309.96,310.48,9731.0
2022-11-04 11:10:00,310.72,311.2,310.24,311.06,6938.0,310.72,311.2,310.24,311.06,6938.0
2022-11-04 11:15:00,310.98,310.98,310.26,310.35,6271.0,310.98,310.98,310.26,310.35,6271.0
2022-11-04 11:20:00,310.23,311.2,310.23,311.2,2735.0,310.23,311.2,310.23,311.2,2735.0
2022-11-04 11:25:00,310.87,311.07,309.45,309.46,6526.0,310.87,311.07,309.45,309.46,6526.0
2022-11-04 11:30:00,309.38,310.0,309.23,309.42,4103.0,309.38,310.0,309.23,309.42,4103.0
2022-11-04 11:35:00,309.89,310.12,309.46,309.6,2568.0,309.89,310.12,309.46,309.6,2568.0
2022-11-04 11:40:00,309.78,309.78,309.26,309.45,3833.0,309.78,309.78,309.26,309.45,3833.0
2022-11-04 11:45:00,309.27,309.64,309.27,309.35,11062.0,309.27,309.64,309.27,309.35,11062.0
2022-11-04 11:50:00,309.35,309.35,308.02,308.03,7031.0,309.35,309.35,308.02,308.03,7031.0
2022-11-04 11:55:00,308.06,308.28,307.26,307.44,6913.0,308.06,308.28,307.26,307.44,6913.0
2022-11-04 12:00:00,307.44,307.83,306.1,306.42,3179.0,307.44,307.83,306.1,306.42,3179.0
2022-11-04 12:05:00,306.2,306.9,305.78,306.9,6842.0,306.2,306.9,305.78,306.9,6842.0
2022-11-04 12:10:00,306.86,306.95,306.09,306.58,3400.0,306.86,306.95,306.09,306.58,3400.0
2022-11-04 12:15:00,306.81,308.01,306.7,307.62,2557.0,306.81,308.01,306.7,307.62,2557.0
2022-11-04 12:20:00,307.65,307.81,306.98,306.98,1831.0,307.65,307.81,306.98,306.98,1831.0
2022-11-04 12:25:00,307.3,308.1,307.23,308.0,2691.0,307.3,308.1,307.23,308.0,2691.0
2022-11-04 12:30:00,307.87,308.26,307.44,308.26,5200.0,307.87,308.26,307.44,308.26,5200.0
2022-11-04 12:35:00,307.93,308.09,307.54,307.59,4239.0,307.93,308.09,307.54,307.59,4239.0
2022-11-04 12:40:00,307.38,307.87,307.09,307.24,3100.0,307.38,307.87,307.09,307.24,3100.0
2022-11-04 12:45:00,307.23,307.53,307.04,307.04,2048.0,307.23,307.53,307.04,307.04,2048.0
2022-11-04 12:50:00,307.01,307.69,307.01,307.69,3330.0,307.01,307.69,307.01,307.69,3330.0
2022-11-04 12:55:00,307.8,307.8,306.94,307.47,2970.0,307.8,307.8,306.94,307.47,2970.0
2022-11-04 13:00:00,307.27,307.39,306.71,307.2,6229.0,307.27,307.39,306.71,307.2,6229.0
2022-11-04 13:05:00,307.32,307.65,306.61,306.84,11673.0,307.32,307.65,306.61,306.84,11673.0
2022-11-04 13:10:00,306.8,308.15,306.8,307.68,4243.0,306.8,308.15,306.8,307.68,4243.0
2022-11-04 13:15:00,307.31,307.51,306.68,306.96,10580.0,307.31,307.51,306.68,306.96,10580.0
2022-11-04 13:20:00,307.12,307.25,306.8,307.25,5051.0,307.12,307.25,306.8,307.25,5051.0
2022-11-04 13:25:00,306.86,307.04,306.46,306.68,800.0,306.86,307.04,306.46,306.68,800.0
2022-11-04 13:30:00,306.35,306.51,305.83,306.15,3369.0,306.35,306.51,305.83,306.15,3369.0
2022-11-04 13:35:00,305.97,306.27,305.77,305.77,2014.0,305.97,306.27,305.77,305.77,2014.0
2022-11-04 13:40:00,305.6,305.6,305.08,305.25,6656.0,305.6,305.6,305.08,305.25,6656.0
2022-11-04 13:45:00,305.14,305.79,304.52,305.7,13497.0,305.14,305.79,304.52,305.7,13497.0
2022-11-04 13:50:00,305.36,305.68,305.07,305.34,2636.0,305.36,305.68,305.07,305.34,2636.0
2022-11-04 13:55:00,305.68,305.68,304.84,305.07,2214.0,305.68,305.68,304.84,305.07,2214.0
2022-11-04 14:00:00,305.08,305.29,304.77,304.8,1963.0,305.08,305.29,304.77,304.8,1963.0
2022-11-04 14:05:00,304.56,304.69,304.04,304.28,3069.0,304.56,304.69,304.04,304.28,3069.0
2022-11-04 14:10:00,304.21,304.57,304.06,304.56,3997.0,304.21,304.57,304.06,304.56,3997.0
2022-11-04 14:15:00,304.36,304.81,304.22,304.69,5168.0,304.36,304.81,304.22,304.69,5168.0
2022-11-04 14:20:00,304.84,304.84,304.14,304.61,919.0,304.84,304.84,304.14,304.61,919.0
2022-11-04 14:25:00,304.73,305.08,304.55,305.08,2739.0,304.73,305.08,304.55,305.08,2739.0
2022-11-04 14:30:00,305.06,305.25,304.6,304.98,2475.0,305.06,305.25,304.6,304.98,2475.0
2022-11-04 14:35:00,305.22,305.3,305.04,305.3,1000.0,305.22,305.3,305.04,305.3,1000.0
2022-11-04 14:40:00,305.23,306.27,305.01,306.19,4066.0,305.23,306.27,305.01,306.19,4066.0
2022-11-04 14:45:00,306.13,306.26,305.76,305.87,4804.0,306.13,306.26,305.76,305.87,4804.0
2022-11-04 14:50:00,306.0,306.32,305.98,306.04,3868.0,306.0,306.32,305.98,306.04,3868.0
2022-11-04 14:55:00,306.17,306.5,305.98,305.98,7151.0,306.17,306.5,305.98,305.98,7151.0
2022-11-04 15:00:00,306.02,306.34,305.96,306.34,5798.0,306.02,306.34,305.96,306.34,5798.0
2022-11-04 15:05:00,306.3,307.16,306.27,307.06,4803.0,306.3,307.16,306.27,307.06,4803.0
2022-11-04 15:10:00,307.11,307.71,306.95,307.51,3066.0,307.11,307.71,306.95,307.51,3066.0
2022-11-04 15:15:00,307.66,307.72,307.23,307.23,2120.0,307.66,307.72,307.23,307.23,2120.0
2022-11-04 15:20:00,307.43,307.5,306.58,306.93,3511.0,307.43,307.5,306.58,306.93,3511.0
2022-11-04 15:25:00,306.49,307.2,306.47,306.87,4434.0,306.49,307.2,306.47,306.87,4434.0
2022-11-04 15:30:00,306.79,307.33,306.57,307.25,4113.0,306.79,307.33,306.57,307.25,4113.0
2022-11-04 15:35:00,307.31,307.37,306.79,306.91,4869.0,307.31,307.37,306.79,306.91,4869.0
2022-11-04 15:40:00,306.92,307.64,306.64,307.62,6251.0,306.92,307.64,306.64,307.62,6251.0
2022-11-04 15:45:00,307.66,308.29,307.66,307.83,7129.0,307.66,308.29,307.66,307.83,7129.0
2022-11-04 15:50:00,308.03,308.17,307.14,308.12,24350.0,308.03,308.17,307.14,308.12,24350.0
2022-11-04 15:55:00,308.14,309.0,308.14,308.75,69652.0,308.14,309.0,308.14,308.75,69652.0
2022-11-07 09:30:00,305.36,308.8,305.36,306.94,29506.0,305.36,308.8,305.36,306.94,29506.0
2022-11-07 09:35:00,306.8,307.3,305.35,305.84,10438.0,306.8,307.3,305.35,305.84,10438.0
2022-11-07 09:40:00,305.46,306.97,305.46,306.53,9230.0,305.46,306.97,305.46,306.53,9230.0
2022-11-07 09:45:00,306.24,306.34,305.02,305.57,5400.0,306.24,306.34,305.02,305.57,5400.0
2022-11-07 09:50:00,305.3,305.73,304.51,304.51,8726.0,305.3,305.73,304.51,304.51,8726.0
2022-11-07 09:55:00,304.64,304.95,303.82,304.46,11145.0,304.64,304.95,303.82,304.46,11145.0
2022-11-07 10:00:00,304.41,305.62,304.2,305.24,7188.0,304.41,305.62,304.2,305.24,7188.0
2022-11-07 10:05:00,305.21,305.64,304.86,305.42,5439.0,305.21,305.64,304.86,305.42,5439.0
2022-11-07 10:10:00,305.5,305.88,305.27,305.72,2600.0,305.5,305.88,305.27,305.72,2600.0
2022-11-07 10:15:00,305.8,306.09,304.75,304.88,8325.0,305.8,306.09,304.75,304.88,8325.0
2022-11-07 10:20:00,304.69,304.69,303.13,303.28,13365.0,304.69,304.69,303.13,303.28,13365.0
2022-11-07 10:25:00,303.25,303.25,301.26,301.95,15055.0,303.25,303.25,301.26,301.95,15055.0
2022-11-07 10:30:00,302.01,302.2,300.81,301.24,25178.0,302.01,302.2,300.81,301.24,25178.0
2022-11-07 10:35:00,301.2,301.72,301.2,301.47,6530.0,301.2,301.72,301.2,301.47,6530.0
2022-11-07 10:40:00,301.6,301.82,301.56,301.62,17628.0,301.6,301.82,301.56,301.62,17628.0
2022-11-07 10:45:00,301.64,301.82,300.87,301.7,10121.0,301.64,301.82,300.87,301.7,10121.0
2022-11-07 10:50:00,301.7,302.22,301.48,302.15,9686.0,301.7,302.22,301.48,302.15,9686.0
2022-11-07 10:55:00,302.14,302.15,301.08,301.09,15307.0,302.14,302.15,301.08,301.09,15307.0
2022-11-07 11:00:00,300.95,300.95,300.3,300.35,7151.0,300.95,300.95,300.3,300.35,7151.0
2022-11-07 11:05:00,300.34,300.38,299.09,299.26,18396.0,300.34,300.38,299.09,299.26,18396.0
2022-11-07 11:10:00,299.43,299.61,298.86,299.37,9134.0,299.43,299.61,298.86,299.37,9134.0
2022-11-07 11:15:00,299.36,300.69,299.36,299.91,9036.0,299.36,300.69,299.36,299.91,9036.0
2022-11-07 11:20:00,299.79,300.26,299.04,299.18,7797.0,299.79,300.26,299.04,299.18,7797.0
2022-11-07 11:25:00,299.09,300.8,298.53,300.66,9923.0,299.09,300.8,298.53,300.66,9923.0
2022-11-07 11:30:00,300.57,300.97,300.36,300.97,11157.0,300.57,300.97,300.36,300.97,11157.0
2022-11-07 11:35:00,300.72,300.79,300.1,300.24,6013.0,300.72,300.79,300.1,300.24,6013.0
2022-11-07 11:40:00,300.22,300.44,299.27,299.59,6236.0,300.22,300.44,299.27,299.59,6236.0
2022-11-07 11:45:00,299.4,300.28,299.29,300.28,9202.0,299.4,300.28,299.29,300.28,9202.0
2022-11-07 11:50:00,300.22,300.36,299.7,300.03,6542.0,300.22,300.36,299.7,300.03,6542.0
2022-11-07 11:55:00,300.08,300.6,299.92,300.08,24479.0,300.08,300.6,299.92,300.08,24479.0
2022-11-07 12:00:00,300.16,300.23,299.62,299.77,4308.0,300.16,300.23,299.62,299.77,4308.0
2022-11-07 12:05:00,299.98,299.98,299.49,299.62,5222.0,299.98,299.98,299.49,299.62,5222.0
2022-11-07 12:10:00,299.59,299.59,299.08,299.32,6711.0,299.59,299.59,299.08,299.32,6711.0
2022-11-07 12:15:00,299.51,300.45,299.44,300.44,4198.0,299.51,300.45,299.44,300.44,4198.0
2022-11-07 12:20:00,300.41,301.07,300.38,301.07,3781.0,300.41,301.07,300.38,301.07,3781.0
2022-11-07 12:25:00,301.24,301.4,301.01,301.2,3700.0,301.24,301.4,301.01,301.2,3700.0
2022-11-07 12:30:00,301.46,301.62,301.22,301.41,7870.0,301.46,301.62,301.22,301.41,7870.0
2022-11-07 12:35:00,301.31,301.69,301.3,301.36,6612.0,301.31,301.69,301.3,301.36,6612.0
2022-11-07 12:40:00,301.14,301.54,301.14,301.37,4700.0,301.14,301.54,301.14,301.37,4700.0
2022-11-07 12:45:00,301.37,301.95,301.36,301.75,4263.0,301.37,301.95,301.36,301.75,4263.0
2022-11-07 12:50:00,301.92,301.92,301.16,301.16,4507.0,301.92,301.92,301.16,301.16,4507.0
2022-11-07 12:55:00,301.23,302.08,301.23,302.05,6022.0,301.23,302.08,301.23,302.05,6022.0
2022-11-07 13:00:00,302.2,302.5,302.17,302.43,4710.0,302.2,302.5,302.17,302.43,4710.0
2022-11-07 13:05:00,302.49,302.67,302.29,302.43,3500.0,302.49,302.67,302.29,302.43,3500.0
2022-11-07 13:10:00,302.5,303.0,302.49,302.52,4100.0,302.5,303.0,302.49,302.52,4100.0
2022-11-07 13:15:00,302.57,302.68,302.19,302.39,10817.0,302.57,302.68,302.19,302.39,10817.0
2022-11-07 13:20:00,302.39,302.39,302.05,302.07,3400.0,302.39,302.39,302.05,302.07,3400.0
2022-11-07 13:25:00,302.05,302.09,301.64,301.96,4593.0,302.05,302.09,301.64,301.96,4593.0
2022-11-07 13:30:00,301.87,302.08,301.72,301.84,3544.0,301.87,302.08,301.72,301.84,3544.0
2022-11-07 13:35:00,301.65,301.71,301.31,301.31,2730.0,301.65,301.71,301.31,301.31,2730.0
2022-11-07 13:40:00,301.36,301.61,301.23,301.36,4417.0,301.36,301.61,301.23,301.36,4417.0
2022-11-07 13:45:00,301.49,301.5,301.18,301.41,1500.0,301.49,301.5,301.18,301.41,1500.0
2022-11-07 13:50:00,301.28,301.28,300.5,301.03,8313.0,301.28,301.28,300.5,301.03,8313.0
2022-11-07 13:55:00,301.22,301.93,301.2,301.59,9691.0,301.22,301.93,301.2,301.59,9691.0
2022-11-07 14:00:00,301.54,302.2,301.54,301.74,8254.0,301.54,302.2,301.54,301.74,8254.0
2022-11-07 14:05:00,301.86,302.08,301.7,301.93,3136.0,301.86,302.08,301.7,301.93,3136.0
2022-11-07 14:10:00,301.96,302.54,301.84,302.34,3225.0,301.96,302.54,301.84,302.34,3225.0
2022-11-07 14:15:00,302.47,303.81,302.44,303.76,7484.0,302.47,303.81,302.44,303.76,7484.0
2022-11-07 14:20:00,303.6,304.32,303.45,304.25,4942.0,303.6,304.32,303.45,304.25,4942.0
2022-11-07 14:25:00,304.19,304.37,303.88,304.29,7133.0,304.19,304.37,303.88,304.29,7133.0
2022-11-07 14:30:00,304.37,304.37,303.81,303.96,3770.0,304.37,304.37,303.81,303.96,3770.0
2022-11-07 14:35:00,303.96,304.71,303.88,304.67,4699.0,303.96,304.71,303.88,304.67,4699.0
2022-11-07 14:40:00,304.72,304.84,304.14,304.3,6290.0,304.72,304.84,304.14,304.3,6290.0
2022-11-07 14:45:00,304.31,304.42,304.08,304.13,6244.0,304.31,304.42,304.08,304.13,6244.0
2022-11-07 14:50:00,304.22,304.34,303.98,304.1,7839.0,304.22,304.34,303.98,304.1,7839.0
2022-11-07 14:55:00,303.89,304.04,303.54,303.6,5636.0,303.89,304.04,303.54,303.6,5636.0
2022-11-07 15:00:00,303.65,303.76,303.53,303.69,5830.0,303.65,303.76,303.53,303.69,5830.0
2022-11-07 15:05:00,303.73,304.0,303.58,304.0,4003.0,303.73,304.0,303.58,304.0,4003.0
2022-11-07 15:10:00,304.0,304.41,303.99,304.31,2540.0,304.0,304.41,303.99,304.31,2540.0
2022-11-07 15:15:00,304.46,304.86,304.46,304.83,4229.0,304.46,304.86,304.46,304.83,4229.0
2022-11-07 15:20:00,304.75,305.25,304.24,305.11,15351.0,304.75,305.25,304.24,305.11,15351.0
2022-11-07 15:25:00,305.11,305.2,304.63,304.81,6074.0,305.11,305.2,304.63,304.81,6074.0
2022-11-07 15:30:00,305.0,305.45,304.72,305.31,6917.0,305.0,305.45,304.72,305.31,6917.0
2022-11-07 15:35:00,305.31,305.32,304.6,304.68,8380.0,305.31,305.32,304.6,304.68,8380.0
2022-11-07 15:40:00,304.68,304.7,304.22,304.46,9941.0,304.68,304.7,304.22,304.46,9941.0
2022-11-07 15:45:00,304.43,305.11,304.33,305.09,21451.0,304.43,305.11,304.33,305.09,21451.0
2022-11-07 15:50:00,305.13,305.14,303.83,303.92,20864.0,305.13,305.14,303.83,303.92,20864.0
2022-11-07 15:55:00,303.92,303.92,302.74,303.19,77786.0,303.92,303.92,302.74,303.19,77786.0
2022-11-08 09:30:00,303.09,303.5,300.31,300.42,20345.0,303.09,303.5,300.31,300.42,20345.0
2022-11-08 09:35:00,301.56,303.22,301.51,303.22,5437.0,301.56,303.22,301.51,303.22,5437.0
2022-11-08 09:40:00,303.35,304.33,302.66,303.58,15812.0,303.35,304.33,302.66,303.58,15812.0
2022-11-08 09:45:00,303.76,304.66,303.29,304.34,4618.0,303.76,304.66,303.29,304.34,4618.0
2022-11-08 09:50:00,304.4,305.79,304.28,305.75,6977.0,304.4,305.79,304.28,305.75,6977.0
2022-11-08 09:55:00,305.74,306.32,305.15,306.25,6391.0,305.74,306.32,305.15,306.25,6391.0
2022-11-08 10:00:00,306.25,307.31,305.44,307.31,14048.0,306.25,307.31,305.44,307.31,14048.0
2022-11-08 10:05:00,307.65,309.19,307.48,308.31,8860.0,307.65,309.19,307.48,308.31,8860.0
2022-11-08 10:10:00,308.38,309.04,308.03,308.38,7090.0,308.38,309.04,308.03,308.38,7090.0
2022-11-08 10:15:00,308.56,308.79,308.11,308.65,8285.0,308.56,308.79,308.11,308.65,8285.0
2022-11-08 10:20:00,308.76,309.39,308.54,308.72,5500.0,308.76,309.39,308.54,308.72,5500.0
2022-11-08 10:25:00,308.57,308.57,308.11,308.2,4849.0,308.57,308.57,308.11,308.2,4849.0
2022-11-08 10:30:00,308.31,309.25,307.92,309.19,6876.0,308.31,309.25,307.92,309.19,6876.0
2022-11-08 10:35:00,308.98,309.43,308.52,309.42,3300.0,308.98,309.43,308.52,309.42,3300.0
2022-11-08 10:40:00,309.34,309.93,309.21,309.28,4720.0,309.34,309.93,309.21,309.28,4720.0
2022-11-08 10:45:00,309.39,309.52,308.8,308.99,5936.0,309.39,309.52,308.8,308.99,5936.0
2022-11-08 10:50:00,308.96,309.33,308.67,309.16,6564.0,308.96,309.33,308.67,309.16,6564.0
2022-11-08 10:55:00,309.19,309.19,308.12,308.62,10724.0,309.19,309.19,308.12,308.62,10724.0
2022-11-08 11:00:00,308.58,308.8,308.36,308.36,3776.0,308.58,308.8,308.36,308.36,3776.0
2022-11-08 11:05:00,308.59,309.42,308.56,309.33,4064.0,308.59,309.42,308.56,309.33,4064.0
2022-11-08 11:10:00,309.6,309.94,309.11,309.55,3615.0,309.6,309.94,309.11,309.55,3615.0
2022-11-08 11:15:00,309.46,309.56,308.82,308.83,9777.0,309.46,309.56,308.82,308.83,9777.0
2022-11-08 11:20:00,309.05,309.07,307.91,307.91,17774.0,309.05,309.07,307.91,307.91,17774.0
2022-11-08 11:25:00,307.79,308.34,307.79,308.02,4871.0,307.79,308.34,307.79,308.02,4871.0
2022-11-08 11:30:00,308.2,309.4,308.18,309.25,5158.0,308.2,309.4,308.18,309.25,5158.0
2022-11-08 11:35:00,309.45,309.91,309.41,309.68,3972.0,309.45,309.91,309.41,309.68,3972.0
2022-11-08 11:40:00,309.7,310.15,309.41,309.68,10071.0,309.7,310.15,309.41,309.68,10071.0
2022-11-08 11:45:00,309.92,310.07,309.25,309.25,4903.0,309.92,310.07,309.25,309.25,4903.0
2022-11-08 11:50:00,309.23,309.36,308.87,309.07,4857.0,309.23,309.36,308.87,309.07,4857.0
2022-11-08 11:55:00,309.03,309.42,308.97,309.08,3274.0,309.03,309.42,308.97,309.08,3274.0
2022-11-08 12:00:00,309.17,309.61,309.12,309.32,2969.0,309.17,309.61,309.12,309.32,2969.0
2022-11-08 12:05:00,309.29,309.77,309.29,309.68,2631.0,309.29,309.77,309.29,309.68,2631.0
2022-11-08 12:10:00,309.81,310.24,309.66,309.89,4389.0,309.81,310.24,309.66,309.89,4389.0
2022-11-08 12:15:00,309.99,310.21,309.31,309.31,5732.0,309.99,310.21,309.31,309.31,5732.0
2022-11-08 12:20:00,309.18,310.06,309.17,309.91,5022.0,309.18,310.06,309.17,309.91,5022.0
2022-11-08 12:25:00,310.09,310.55,310.03,310.2,5249.0,310.09,310.55,310.03,310.2,5249.0
2022-11-08 12:30:00,310.34,310.48,310.28,310.39,3953.0,310.34,310.48,310.28,310.39,3953.0
2022-11-08 12:35:00,310.66,310.66,310.38,310.4,1392.0,310.66,310.66,310.38,310.4,1392.0
2022-11-08 12:40:00,310.56,310.83,310.52,310.76,3668.0,310.56,310.83,310.52,310.76,3668.0
2022-11-08 12:45:00,310.55,310.99,310.55,310.87,943.0,310.55,310.99,310.55,310.87,943.0
2022-11-08 12:50:00,310.92,311.03,310.68,310.68,5268.0,310.92,311.03,310.68,310.68,5268.0
2022-11-08 12:55:00,310.68,311.12,310.67,310.88,9900.0,310.68,311.12,310.67,310.88,9900.0
2022-11-08 13:00:00,310.89,311.4,310.66,311.4,3298.0,310.89,311.4,310.66,311.4,3298.0
2022-11-08 13:05:00,311.27,311.52,311.09,311.35,3973.0,311.27,311.52,311.09,311.35,3973.0
2022-11-08 13:10:00,311.38,311.68,311.38,311.63,1833.0,311.38,311.68,311.38,311.63,1833.0
2022-11-08 13:15:00,311.63,311.64,310.92,310.92,1496.0,311.63,311.64,310.92,310.92,1496.0
2022-11-08 13:20:00,310.7,310.7,309.22,309.4,11931.0,310.7,310.7,309.22,309.4,11931.0
2022-11-08 13:25:00,309.37,309.62,308.26,308.41,5911.0,309.37,309.62,308.26,308.41,5911.0
2022-11-08 13:30:00,308.24,308.33,307.93,308.11,6092.0,308.24,308.33,307.93,308.11,6092.0
2022-11-08 13:35:00,308.19,308.46,307.92,308.12,4895.0,308.19,308.46,307.92,308.12,4895.0
2022-11-08 13:40:00,308.17,308.17,307.22,307.41,7420.0,308.17,308.17,307.22,307.41,7420.0
2022-11-08 13:45:00,307.32,307.32,306.62,306.62,5252.0,307.32,307.32,306.62,306.62,5252.0
2022-11-08 13:50:00,306.68,306.84,306.03,306.24,9420.0,306.68,306.84,306.03,306.24,9420.0
2022-11-08 13:55:00,306.31,306.46,305.34,305.53,12093.0,306.31,306.46,305.34,305.53,12093.0
2022-11-08 14:00:00,305.41,305.85,305.4,305.65,6539.0,305.41,305.85,305.4,305.65,6539.0
2022-11-08 14:05:00,305.51,305.77,304.9,304.9,6090.0,305.51,305.77,304.9,304.9,6090.0
2022-11-08 14:10:00,304.95,305.46,304.95,305.38,4142.0,304.95,305.46,304.95,305.38,4142.0
2022-11-08 14:15:00,305.51,305.52,305.09,305.5,3689.0,305.51,305.52,305.09,305.5,3689.0
2022-11-08 14:20:00,305.29,305.29,304.08,304.08,7292.0,305.29,305.29,304.08,304.08,7292.0
2022-11-08 14:25:00,304.12,304.22,303.4,303.72,7645.0,304.12,304.22,303.4,303.72,7645.0
2022-11-08 14:30:00,303.72,304.06,302.93,303.41,16555.0,303.72,304.06,302.93,303.41,16555.0
2022-11-08 14:35:00,303.36,304.55,303.34,304.45,12224.0,303.36,304.55,303.34,304.45,12224.0
2022-11-08 14:40:00,304.47,305.15,304.33,305.1,2071.0,304.47,305.15,304.33,305.1,2071.0
2022-11-08 14:45:00,304.89,305.14,304.68,304.94,2856.0,304.89,305.14,304.68,304.94,2856.0
2022-11-08 14:50:00,304.99,305.4,304.82,305.4,7494.0,304.99,305.4,304.82,305.4,7494.0
2022-11-08 14:55:00,305.39,305.39,304.87,304.87,6851.0,305.39,305.39,304.87,304.87,6851.0
2022-11-08 15:00:00,304.73,305.64,304.64,305.18,7800.0,304.73,305.64,304.64,305.18,7800.0
2022-11-08 15:05:00,305.0,305.25,304.77,304.87,12704.0,305.0,305.25,304.77,304.87,12704.0
2022-11-08 15:10:00,304.73,304.95,304.65,304.66,6493.0,304.73,304.95,304.65,304.66,6493.0
2022-11-08 15:15:00,304.84,304.94,304.43,304.43,9000.0,304.84,304.94,304.43,304.43,9000.0
2022-11-08 15:20:00,304.7,304.72,304.37,304.52,5885.0,304.7,304.72,304.37,304.52,5885.0
2022-11-08 15:25:00,304.53,306.08,304.38,306.0,7650.0,304.53,306.08,304.38,306.0,7650.0
2022-11-08 15:30:00,306.03,307.28,306.03,307.21,4600.0,306.03,307.28,306.03,307.21,4600.0
2022-11-08 15:35:00,307.01,307.47,306.79,306.89,9894.0,307.01,307.47,306.79,306.89,9894.0
2022-11-08 15:40:00,306.91,307.2,306.76,306.82,7516.0,306.91,307.2,306.76,306.82,7516.0
2022-11-08 15:45:00,306.86,307.35,306.75,306.89,17595.0,306.86,307.35,306.75,306.89,17595.0
2022-11-08 15:50:00,307.05,307.41,306.93,307.29,22302.0,307.05,307.41,306.93,307.29,22302.0
2022-11-08 15:55:00,307.26,307.31,306.25,306.48,85275.0,307.26,307.31,306.25,306.48,85275.0
2022-11-09 09:30:00,306.5,308.28,306.01,306.25,16997.0,306.5,308.28,306.01,306.25,16997.0
2022-11-09 09:35:00,307.0,308.26,305.6,307.81,8308.0,307.0,308.26,305.6,307.81,8308.0
2022-11-09 09:40:00,308.42,309.0,307.15,308.34,11286.0,308.42,309.0,307.15,308.34,11286.0
2022-11-09 09:45:00,308.17,309.57,308.17,308.6,6857.0,308.17,309.57,308.17,308.6,6857.0
2022-11-09 09:50:00,308.91,309.55,307.88,308.96,7138.0,308.91,309.55,307.88,308.96,7138.0
2022-11-09 09:55:00,309.57,309.77,309.02,309.02,4857.0,309.57,309.77,309.02,309.02,4857.0
2022-11-09 10:00:00,308.88,310.73,308.8,309.08,9332.0,308.88,310.73,308.8,309.08,9332.0
2022-11-09 10:05:00,309.6,310.5,309.55,310.24,7254.0,309.6,310.5,309.55,310.24,7254.0
2022-11-09 10:10:00,309.88,310.77,309.88,310.65,3677.0,309.88,310.77,309.88,310.65,3677.0
2022-11-09 10:15:00,310.81,311.25,310.18,310.83,3150.0,310.81,311.25,310.18,310.83,3150.0
2022-11-09 10:20:00,310.93,311.52,310.76,310.88,3837.0,310.93,311.52,310.76,310.88,3837.0
2022-11-09 10:25:00,311.37,312.15,310.95,310.97,10294.0,311.37,312.15,310.95,310.97,10294.0
2022-11-09 10:30:00,311.04,311.63,309.51,310.42,8529.0,311.04,311.63,309.51,310.42,8529.0
2022-11-09 10:35:00,310.09,310.39,309.7,310.02,3226.0,310.09,310.39,309.7,310.02,3226.0
2022-11-09 10:40:00,310.06,310.78,309.87,310.68,4408.0,310.06,310.78,309.87,310.68,4408.0
2022-11-09 10:45:00,310.65,311.08,310.53,310.89,3650.0,310.65,311.08,310.53,310.89,3650.0
2022-11-09 10:50:00,311.13,311.13,310.46,311.06,2165.0,311.13,311.13,310.46,311.06,2165.0
2022-11-09 10:55:00,310.8,311.11,310.51,311.11,3638.0,310.8,311.11,310.51,311.11,3638.0
2022-11-09 11:00:00,310.96,311.98,310.95,311.41,8320.0,310.96,311.98,310.95,311.41,8320.0
2022-11-09 11:05:00,311.45,311.66,310.7,311.05,8103.0,311.45,311.66,310.7,311.05,8103.0
2022-11-09 11:10:00,310.92,311.17,310.71,310.71,5991.0,310.92,311.17,310.71,310.71,5991.0
2022-11-09 11:15:00,310.98,311.0,310.57,310.67,5457.0,310.98,311.0,310.57,310.67,5457.0
2022-11-09 11:20:00,310.5,310.5,310.07,310.24,3795.0,310.5,310.5,310.07,310.24,3795.0
2022-11-09 11:25:00,310.26,310.85,310.24,310.8,7652.0,310.26,310.85,310.24,310.8,7652.0
2022-11-09 11:30:00,310.72,311.0,310.46,310.77,14345.0,310.72,311.0,310.46,310.77,14345.0
2022-11-09 11:35:00,310.88,311.0,310.2,310.28,4980.0,310.88,311.0,310.2,310.28,4980.0
2022-11-09 11:40:00,310.18,310.67,310.18,310.52,2300.0,310.18,310.67,310.18,310.52,2300.0
2022-11-09 11:45:00,310.42,310.43,310.31,310.43,915.0,310.42,310.43,310.31,310.43,915.0
2022-11-09 11:50:00,310.44,310.76,310.43,310.56,5695.0,310.44,310.76,310.43,310.56,5695.0
2022-11-09 11:55:00,310.47,310.58,309.65,309.8,5891.0,310.47,310.58,309.65,309.8,5891.0
2022-11-09 12:00:00,309.75,309.81,309.49,309.77,3750.0,309.75,309.81,309.49,309.77,3750.0
2022-11-09 12:05:00,309.7,309.81,309.27,309.77,5259.0,309.7,309.81,309.27,309.77,5259.0
2022-11-09 12:10:00,309.77,310.1,309.76,310.1,2602.0,309.77,310.1,309.76,310.1,2602.0
2022-11-09 12:15:00,309.84,310.96,309.84,310.59,3520.0,309.84,310.96,309.84,310.59,3520.0
2022-11-09 12:20:00,310.47,310.74,310.28,310.54,4933.0,310.47,310.74,310.28,310.54,4933.0
2022-11-09 12:25:00,310.54,310.68,310.27,310.6,2316.0,310.54,310.68,310.27,310.6,2316.0
2022-11-09 12:30:00,310.55,311.0,310.52,310.65,4457.0,310.55,311.0,310.52,310.65,4457.0
2022-11-09 12:35:00,310.54,310.54,310.08,310.08,2279.0,310.54,310.54,310.08,310.08,2279.0
2022-11-09 12:40:00,310.12,310.39,310.11,310.22,2203.0,310.12,310.39,310.11,310.22,2203.0
2022-11-09 12:45:00,310.07,310.26,309.46,309.63,3300.0,310.07,310.26,309.46,309.63,3300.0
2022-11-09 12:50:00,309.89,310.23,309.89,310.23,1604.0,309.89,310.23,309.89,310.23,1604.0
2022-11-09 12:55:00,310.3,310.94,310.13,310.94,3292.0,310.3,310.94,310.13,310.94,3292.0
2022-11-09 13:00:00,310.88,310.95,310.36,310.52,2694.0,310.88,310.95,310.36,310.52,2694.0
2022-11-09 13:05:00,310.29,310.7,310.18,310.69,3543.0,310.29,310.7,310.18,310.69,3543.0
2022-11-09 13:10:00,310.84,311.06,310.51,310.93,6132.0,310.84,311.06,310.51,310.93,6132.0
2022-11-09 13:15:00,310.92,311.39,310.86,310.89,4409.0,310.92,311.39,310.86,310.89,4409.0
2022-11-09 13:20:00,310.92,311.03,310.51,310.63,2302.0,310.92,311.03,310.51,310.63,2302.0
2022-11-09 13:25:00,310.52,310.83,310.37,310.6,7905.0,310.52,310.83,310.37,310.6,7905.0
2022-11-09 13:30:00,310.62,310.81,309.9,309.96,5570.0,310.62,310.81,309.9,309.96,5570.0
2022-11-09 13:35:00,309.84,310.29,309.7,310.02,4672.0,309.84,310.29,309.7,310.02,4672.0
2022-11-09 13:40:00,310.13,310.64,310.12,310.46,2472.0,310.13,310.64,310.12,310.46,2472.0
2022-11-09 13:45:00,310.7,311.12,310.39,311.12,5560.0,310.7,311.12,310.39,311.12,5560.0
2022-11-09 13:50:00,310.99,311.24,310.91,311.23,27649.0,310.99,311.24,310.91,311.23,27649.0
2022-11-09 13:55:00,311.25,311.99,311.19,311.19,13950.0,311.25,311.99,311.19,311.19,13950.0
2022-11-09 14:00:00,311.25,311.27,309.99,310.34,19570.0,311.25,311.27,309.99,310.34,19570.0
2022-11-09 14:05:00,310.38,310.38,309.93,310.03,6507.0,310.38,310.38,309.93,310.03,6507.0
2022-11-09 14:10:00,310.09,310.53,309.9,310.31,11213.0,310.09,310.53,309.9,310.31,11213.0
2022-11-09 14:15:00,310.23,310.43,309.8,310.31,9412.0,310.23,310.43,309.8,310.31,9412.0
2022-11-09 14:20:00,310.32,310.35,309.86,310.18,2654.0,310.32,310.35,309.86,310.18,2654.0
2022-11-09 14:25:00,310.07,310.29,310.07,310.09,5473.0,310.07,310.29,310.07,310.09,5473.0
2022-11-09 14:30:00,310.06,310.15,309.67,310.07,10827.0,310.06,310.15,309.67,310.07,10827.0
2022-11-09 14:35:00,310.14,310.28,310.1,310.27,3800.0,310.14,310.28,310.1,310.27,3800.0
2022-11-09 14:40:00,310.22,310.4,310.05,310.31,4475.0,310.22,310.4,310.05,310.31,4475.0
2022-11-09 14:45:00,310.3,310.67,309.87,310.01,24878.0,310.3,310.67,309.87,310.01,24878.0
2022-11-09 14:50:00,310.12,310.15,309.81,309.88,6400.0,310.12,310.15,309.81,309.88,6400.0
2022-11-09 14:55:00,309.82,310.27,309.72,310.1,13382.0,309.82,310.27,309.72,310.1,13382.0
2022-11-09 15:00:00,310.19,310.5,310.18,310.5,6323.0,310.19,310.5,310.18,310.5,6323.0
2022-11-09 15:05:00,310.42,310.45,310.04,310.25,15023.0,310.42,310.45,310.04,310.25,15023.0
2022-11-09 15:10:00,310.16,310.16,309.47,309.5,5636.0,310.16,310.16,309.47,309.5,5636.0
2022-11-09 15:15:00,309.46,309.79,309.29,309.69,8460.0,309.46,309.79,309.29,309.69,8460.0
2022-11-09 15:20:00,309.66,309.85,309.25,309.57,7477.0,309.66,309.85,309.25,309.57,7477.0
2022-11-09 15:25:00,309.62,310.0,309.59,309.76,9027.0,309.62,310.0,309.59,309.76,9027.0
2022-11-09 15:30:00,309.74,309.81,309.46,309.66,17441.0,309.74,309.81,309.46,309.66,17441.0
2022-11-09 15:35:00,309.7,309.71,309.4,309.41,10019.0,309.7,309.71,309.4,309.41,10019.0
2022-11-09 15:40:00,309.41,309.91,309.26,309.26,11643.0,309.41,309.91,309.26,309.26,11643.0
2022-11-09 15:45:00,309.19,309.52,308.82,308.92,21806.0,309.19,309.52,308.82,308.92,21806.0
2022-11-09 15:50:00,309.05,309.93,309.05,309.65,32475.0,309.05,309.93,309.05,309.65,32475.0
2022-11-09 15:55:00,309.55,309.92,309.33,309.34,59687.0,309.55,309.92,309.33,309.34,59687.0
2022-11-10 09:30:00,315.12,316.18,309.71,309.76,30922.0,315.12,316.18,309.71,309.76,30922.0
2022-11-10 09:35:00,310.41,312.88,309.89,310.19,8327.0,310.41,312.88,309.89,310.19,8327.0
2022-11-10 09:40:00,310.08,311.02,308.8,311.0,13602.0,310.08,311.02,308.8,311.0,13602.0
2022-11-10 09:45:00,311.0,311.01,308.94,309.44,16418.0,311.0,311.01,308.94,309.44,16418.0
2022-11-10 09:50:00,309.17,311.59,309.17,311.59,18647.0,309.17,311.59,309.17,311.59,18647.0
2022-11-10 09:55:00,311.39,312.7,311.3,312.02,15936.0,311.39,312.7,311.3,312.02,15936.0
2022-11-10 10:00:00,312.28,312.63,310.76,311.31,18079.0,312.28,312.63,310.76,311.31,18079.0
2022-11-10 10:05:00,311.1,312.16,310.88,311.91,6587.0,311.1,312.16,310.88,311.91,6587.0
2022-11-10 10:10:00,311.9,312.03,310.16,310.39,17307.0,311.9,312.03,310.16,310.39,17307.0
2022-11-10 10:15:00,310.41,311.24,310.28,310.28,7220.0,310.41,311.24,310.28,310.28,7220.0
2022-11-10 10:20:00,310.43,310.82,310.1,310.4,6049.0,310.43,310.82,310.1,310.4,6049.0
2022-11-10 10:25:00,310.38,310.45,309.14,309.36,8938.0,310.38,310.45,309.14,309.36,8938.0
2022-11-10 10:30:00,309.25,309.33,308.28,308.47,17367.0,309.25,309.33,308.28,308.47,17367.0
2022-11-10 10:35:00,308.3,308.3,306.58,306.58,12222.0,308.3,308.3,306.58,306.58,12222.0
2022-11-10 10:40:00,306.85,307.14,306.29,306.64,16125.0,306.85,307.14,306.29,306.64,16125.0
2022-11-10 10:45:00,306.64,306.65,305.67,305.78,22719.0,306.64,306.65,305.67,305.78,22719.0
2022-11-10 10:50:00,305.68,305.87,305.14,305.67,20073.0,305.68,305.87,305.14,305.67,20073.0
2022-11-10 10:55:00,305.53,305.75,304.89,305.28,25956.0,305.53,305.75,304.89,305.28,25956.0
2022-11-10 11:00:00,305.31,305.48,304.81,305.01,44567.0,305.31,305.48,304.81,305.01,44567.0
2022-11-10 11:05:00,304.78,306.06,304.76,304.8,20536.0,304.78,306.06,304.76,304.8,20536.0
2022-11-10 11:10:00,304.9,306.2,304.89,305.94,6774.0,304.9,306.2,304.89,305.94,6774.0
2022-11-10 11:15:00,305.96,305.96,305.15,305.83,8007.0,305.96,305.96,305.15,305.83,8007.0
2022-11-10 11:20:00,305.82,306.24,305.61,306.1,11299.0,305.82,306.24,305.61,306.1,11299.0
2022-11-10 11:25:00,306.05,306.06,305.05,305.05,8862.0,306.05,306.06,305.05,305.05,8862.0
2022-11-10 11:30:00,305.18,306.82,305.14,306.44,13956.0,305.18,306.82,305.14,306.44,13956.0
2022-11-10 11:35:00,306.45,307.49,306.11,307.49,23762.0,306.45,307.49,306.11,307.49,23762.0
2022-11-10 11:40:00,307.83,307.92,307.02,307.92,12862.0,307.83,307.92,307.02,307.92,12862.0
2022-11-10 11:45:00,307.93,308.16,307.0,307.0,7568.0,307.93,308.16,307.0,307.0,7568.0
2022-11-10 11:50:00,307.16,307.64,306.83,306.93,8316.0,307.16,307.64,306.83,306.93,8316.0
2022-11-10 11:55:00,307.16,307.19,306.51,306.72,8146.0,307.16,307.19,306.51,306.72,8146.0
2022-11-10 12:00:00,306.69,306.7,305.61,305.61,10285.0,306.69,306.7,305.61,305.61,10285.0
2022-11-10 12:05:00,305.63,305.93,305.59,305.87,10939.0,305.63,305.93,305.59,305.87,10939.0
2022-11-10 12:10:00,306.06,306.67,306.02,306.31,3854.0,306.06,306.67,306.02,306.31,3854.0
2022-11-10 12:15:00,306.27,306.63,306.23,306.63,11341.0,306.27,306.63,306.23,306.63,11341.0
2022-11-10 12:20:00,306.63,306.64,305.66,305.76,11858.0,306.63,306.64,305.66,305.76,11858.0
2022-11-10 12:25:00,305.4,305.58,305.13,305.56,11179.0,305.4,305.58,305.13,305.56,11179.0
2022-11-10 12:30:00,305.44,305.44,303.69,303.7,13588.0,305.44,305.44,303.69,303.7,13588.0
2022-11-10 12:35:00,303.74,303.94,303.34,303.8,5427.0,303.74,303.94,303.34,303.8,5427.0
2022-11-10 12:40:00,303.76,303.78,303.2,303.66,8367.0,303.76,303.78,303.2,303.66,8367.0
2022-11-10 12:45:00,303.88,303.88,302.74,303.0,8655.0,303.88,303.88,302.74,303.0,8655.0
2022-11-10 12:50:00,303.01,303.6,302.73,303.15,8523.0,303.01,303.6,302.73,303.15,8523.0
2022-11-10 12:55:00,303.25,303.56,302.95,303.06,10184.0,303.25,303.56,302.95,303.06,10184.0
2022-11-10 13:00:00,303.23,303.6,302.8,303.5,27493.0,303.23,303.6,302.8,303.5,27493.0
2022-11-10 13:05:00,303.38,304.78,303.31,304.78,7285.0,303.38,304.78,303.31,304.78,7285.0
2022-11-10 13:10:00,304.71,305.16,304.33,305.16,5525.0,304.71,305.16,304.33,305.16,5525.0
2022-11-10 13:15:00,305.16,305.61,304.49,304.66,17283.0,305.16,305.61,304.49,304.66,17283.0
2022-11-10 13:20:00,304.7,305.0,304.29,304.71,11221.0,304.7,305.0,304.29,304.71,11221.0
2022-11-10 13:25:00,304.53,305.0,304.26,305.0,21564.0,304.53,305.0,304.26,305.0,21564.0
2022-11-10 13:30:00,305.0,305.18,304.29,304.64,11901.0,305.0,305.18,304.29,304.64,11901.0
2022-11-10 13:35:00,304.63,305.15,304.63,305.01,8626.0,304.63,305.15,304.63,305.01,8626.0
2022-11-10 13:40:00,304.84,305.79,304.76,305.7,24608.0,304.84,305.79,304.76,305.7,24608.0
2022-11-10 13:45:00,305.7,305.75,305.26,305.29,18518.0,305.7,305.75,305.26,305.29,18518.0
2022-11-10 13:50:00,305.34,305.96,305.08,305.43,16836.0,305.34,305.96,305.08,305.43,16836.0
2022-11-10 13:55:00,305.46,306.66,305.45,306.45,6739.0,305.46,306.66,305.45,306.45,6739.0
2022-11-10 14:00:00,306.45,306.76,306.45,306.47,5421.0,306.45,306.76,306.45,306.47,5421.0
2022-11-10 14:05:00,306.42,306.42,305.88,305.88,5349.0,306.42,306.42,305.88,305.88,5349.0
2022-11-10 14:10:00,305.95,305.95,305.63,305.85,4558.0,305.95,305.95,305.63,305.85,4558.0
2022-11-10 14:15:00,305.92,305.92,305.06,305.07,10457.0,305.92,305.92,305.06,305.07,10457.0
2022-11-10 14:20:00,305.11,305.21,304.6,304.83,15842.0,305.11,305.21,304.6,304.83,15842.0
2022-11-10 14:25:00,304.97,306.9,304.97,306.54,23051.0,304.97,306.9,304.97,306.54,23051.0
2022-11-10 14:30:00,306.43,306.72,306.13,306.5,9003.0,306.43,306.72,306.13,306.5,9003.0
2022-11-10 14:35:00,306.43,307.0,306.37,306.64,3941.0,306.43,307.0,306.37,306.64,3941.0
2022-11-10 14:40:00,306.63,307.68,306.53,307.68,17300.0,306.63,307.68,306.53,307.68,17300.0
2022-11-10 14:45:00,307.8,308.08,307.67,308.06,6862.0,307.8,308.08,307.67,308.06,6862.0
2022-11-10 14:50:00,308.14,308.65,307.95,308.63,5646.0,308.14,308.65,307.95,308.63,5646.0
2022-11-10 14:55:00,308.39,308.83,308.39,308.83,2750.0,308.39,308.83,308.39,308.83,2750.0
2022-11-10 15:00:00,308.79,308.93,308.75,308.93,2034.0,308.79,308.93,308.75,308.93,2034.0
2022-11-10 15:05:00,309.01,309.47,309.0,309.47,3450.0,309.01,309.47,309.0,309.47,3450.0
2022-11-10 15:10:00,309.79,309.95,309.27,309.59,6426.0,309.79,309.95,309.27,309.59,6426.0
2022-11-10 15:15:00,309.61,310.0,309.61,309.92,7120.0,309.61,310.0,309.61,309.92,7120.0
2022-11-10 15:20:00,310.0,310.34,309.62,310.07,8008.0,310.0,310.34,309.62,310.07,8008.0
2022-11-10 15:25:00,310.09,310.25,309.83,310.07,7738.0,310.09,310.25,309.83,310.07,7738.0
2022-11-10 15:30:00,310.26,310.47,310.04,310.07,15731.0,310.26,310.47,310.04,310.07,15731.0
2022-11-10 15:35:00,310.08,310.09,309.41,309.46,28179.0,310.08,310.09,309.41,309.46,28179.0
2022-11-10 15:40:00,309.45,310.59,309.36,310.59,14407.0,309.45,310.59,309.36,310.59,14407.0
2022-11-10 15:45:00,310.59,311.0,310.33,310.9,12056.0,310.59,311.0,310.33,310.9,12056.0
2022-11-10 15:50:00,311.0,312.08,310.69,311.56,42642.0,311.0,312.08,310.69,311.56,42642.0
2022-11-10 15:55:00,311.68,311.83,310.03,310.81,85232.0,311.68,311.83,310.03,310.81,85232.0
2022-11-11 09:30:00,308.89,309.8,304.11,304.24,41344.0,308.89,309.8,304.11,304.24,41344.0
2022-11-11 09:35:00,304.38,306.19,303.36,304.32,35133.0,304.38,306.19,303.36,304.32,35133.0
2022-11-11 09:40:00,304.41,304.43,299.51,300.22,17214.0,304.41,304.43,299.51,300.22,17214.0
2022-11-11 09:45:00,300.0,300.44,296.25,297.14,30389.0,300.0,300.44,296.25,297.14,30389.0
2022-11-11 09:50:00,296.77,299.44,296.77,297.1,23605.0,296.77,299.44,296.77,297.1,23605.0
2022-11-11 09:55:00,297.29,297.89,295.17,296.67,38208.0,297.29,297.89,295.17,296.67,38208.0
2022-11-11 10:00:00,296.66,300.5,296.32,299.75,23832.0,296.66,300.5,296.32,299.75,23832.0
2022-11-11 10:05:00,299.75,300.37,296.83,296.98,27114.0,299.75,300.37,296.83,296.98,27114.0
2022-11-11 10:10:00,297.14,298.57,297.14,297.88,15861.0,297.14,298.57,297.14,297.88,15861.0
2022-11-11 10:15:00,297.88,299.36,297.35,298.3,16843.0,297.88,299.36,297.35,298.3,16843.0
2022-11-11 10:20:00,298.3,298.32,296.63,296.75,27156.0,298.3,298.32,296.63,296.75,27156.0
2022-11-11 10:25:00,296.8,297.09,295.7,296.0,24281.0,296.8,297.09,295.7,296.0,24281.0
2022-11-11 10:30:00,295.86,297.95,295.86,297.79,15188.0,295.86,297.95,295.86,297.79,15188.0
2022-11-11 10:35:00,297.95,298.33,295.78,296.18,16899.0,297.95,298.33,295.78,296.18,16899.0
2022-11-11 10:40:00,296.39,296.39,294.1,294.58,21879.0,296.39,296.39,294.1,294.58,21879.0
2022-11-11 10:45:00,294.49,295.04,294.17,294.86,13011.0,294.49,295.04,294.17,294.86,13011.0
2022-11-11 10:50:00,294.81,295.23,292.5,292.5,17666.0,294.81,295.23,292.5,292.5,17666.0
2022-11-11 10:55:00,292.38,292.57,290.5,291.42,41940.0,292.38,292.57,290.5,291.42,41940.0
2022-11-11 11:00:00,291.38,292.35,290.96,291.71,12433.0,291.38,292.35,290.96,291.71,12433.0
2022-11-11 11:05:00,291.99,292.23,289.01,289.77,34596.0,291.99,292.23,289.01,289.77,34596.0
2022-11-11 11:10:00,289.83,290.84,289.68,290.11,10386.0,289.83,290.84,289.68,290.11,10386.0
2022-11-11 11:15:00,290.46,291.45,289.63,291.13,26658.0,290.46,291.45,289.63,291.13,26658.0
2022-11-11 11:20:00,291.18,291.71,290.64,290.64,16075.0,291.18,291.71,290.64,290.64,16075.0
2022-11-11 11:25:00,290.65,291.0,289.5,289.53,29728.0,290.65,291.0,289.5,289.53,29728.0
2022-11-11 11:30:00,289.35,290.9,288.83,290.36,17056.0,289.35,290.9,288.83,290.36,17056.0
2022-11-11 11:35:00,290.8,291.72,290.56,291.67,11470.0,290.8,291.72,290.56,291.67,11470.0
2022-11-11 11:40:00,291.65,293.06,291.34,291.68,17892.0,291.65,293.06,291.34,291.68,17892.0
2022-11-11 11:45:00,291.68,292.1,291.35,291.8,16757.0,291.68,292.1,291.35,291.8,16757.0
2022-11-11 11:50:00,291.98,292.5,291.39,291.39,10380.0,291.98,292.5,291.39,291.39,10380.0
2022-11-11 11:55:00,291.36,292.44,291.35,291.87,6977.0,291.36,292.44,291.35,291.87,6977.0
2022-11-11 12:00:00,291.67,292.02,291.13,292.02,5624.0,291.67,292.02,291.13,292.02,5624.0
2022-11-11 12:05:00,291.88,292.73,291.69,292.42,5385.0,291.88,292.73,291.69,292.42,5385.0
2022-11-11 12:10:00,292.6,293.27,292.6,292.95,13256.0,292.6,293.27,292.6,292.95,13256.0
2022-11-11 12:15:00,293.2,294.0,292.98,293.58,10094.0,293.2,294.0,292.98,293.58,10094.0
2022-11-11 12:20:00,293.47,293.68,293.26,293.34,6297.0,293.47,293.68,293.26,293.34,6297.0
2022-11-11 12:25:00,293.47,293.58,293.21,293.57,11620.0,293.47,293.58,293.21,293.57,11620.0
2022-11-11 12:30:00,293.49,293.71,293.19,293.63,7662.0,293.49,293.71,293.19,293.63,7662.0
2022-11-11 12:35:00,293.86,295.06,293.86,295.06,4719.0,293.86,295.06,293.86,295.06,4719.0
2022-11-11 12:40:00,294.98,296.51,294.97,296.37,16517.0,294.98,296.51,294.97,296.37,16517.0
2022-11-11 12:45:00,296.37,296.69,296.06,296.49,10963.0,296.37,296.69,296.06,296.49,10963.0
2022-11-11 12:50:00,296.49,296.49,295.62,296.05,5888.0,296.49,296.49,295.62,296.05,5888.0
2022-11-11 12:55:00,295.96,296.91,295.84,296.06,10122.0,295.96,296.91,295.84,296.06,10122.0
2022-11-11 13:00:00,296.19,296.92,296.19,296.9,11062.0,296.19,296.92,296.19,296.9,11062.0
2022-11-11 13:05:00,297.0,297.76,296.55,297.76,5510.0,297.0,297.76,296.55,297.76,5510.0
2022-11-11 13:10:00,297.57,298.22,297.38,297.84,7951.0,297.57,298.22,297.38,297.84,7951.0
2022-11-11 13:15:00,297.69,298.51,297.69,298.5,4550.0,297.69,298.51,297.69,298.5,4550.0
2022-11-11 13:20:00,298.5,298.81,297.9,298.61,7984.0,298.5,298.81,297.9,298.61,7984.0
2022-11-11 13:25:00,298.76,299.63,298.76,299.63,9898.0,298.76,299.63,298.76,299.63,9898.0
2022-11-11 13:30:00,299.46,299.77,299.3,299.44,7154.0,299.46,299.77,299.3,299.44,7154.0
2022-11-11 13:35:00,299.44,299.83,299.16,299.58,7093.0,299.44,299.83,299.16,299.58,7093.0
2022-11-11 13:40:00,299.73,300.5,299.38,300.42,6894.0,299.73,300.5,299.38,300.42,6894.0
2022-11-11 13:45:00,300.42,300.5,299.75,300.09,4588.0,300.42,300.5,299.75,300.09,4588.0
2022-11-11 13:50:00,300.27,300.27,299.59,299.71,5548.0,300.27,300.27,299.59,299.71,5548.0
2022-11-11 13:55:00,299.57,300.5,299.52,300.5,6381.0,299.57,300.5,299.52,300.5,6381.0
2022-11-11 14:00:00,300.33,300.79,299.82,300.19,22929.0,300.33,300.79,299.82,300.19,22929.0
2022-11-11 14:05:00,300.11,300.65,299.92,300.33,7409.0,300.11,300.65,299.92,300.33,7409.0
2022-11-11 14:10:00,300.43,300.81,300.1,300.63,8737.0,300.43,300.81,300.1,300.63,8737.0
2022-11-11 14:15:00,300.66,301.11,300.6,300.74,7014.0,300.66,301.11,300.6,300.74,7014.0
2022-11-11 14:20:00,300.89,301.35,300.78,301.33,4474.0,300.89,301.35,300.78,301.33,4474.0
2022-11-11 14:25:00,301.42,301.73,301.33,301.66,3610.0,301.42,301.73,301.33,301.66,3610.0
2022-11-11 14:30:00,301.69,301.84,301.32,301.64,4309.0,301.69,301.84,301.32,301.64,4309.0
2022-11-11 14:35:00,301.68,301.72,301.19,301.46,3965.0,301.68,301.72,301.19,301.46,3965.0
2022-11-11 14:40:00,301.44,302.58,301.36,302.4,4350.0,301.44,302.58,301.36,302.4,4350.0
2022-11-11 14:45:00,302.45,302.94,302.4,302.63,8546.0,302.45,302.94,302.4,302.63,8546.0
2022-11-11 14:50:00,302.63,303.22,302.58,302.81,6359.0,302.63,303.22,302.58,302.81,6359.0
2022-11-11 14:55:00,302.9,303.29,302.74,303.12,5474.0,302.9,303.29,302.74,303.12,5474.0
2022-11-11 15:00:00,303.13,303.43,302.81,303.07,8437.0,303.13,303.43,302.81,303.07,8437.0
2022-11-11 15:05:00,303.09,303.55,302.98,303.26,6160.0,303.09,303.55,302.98,303.26,6160.0
2022-11-11 15:10:00,303.05,303.09,301.89,302.63,12725.0,303.05,303.09,301.89,302.63,12725.0
2022-11-11 15:15:00,302.62,303.0,302.5,303.0,6217.0,302.62,303.0,302.5,303.0,6217.0
2022-11-11 15:20:00,302.91,303.33,302.8,302.91,7505.0,302.91,303.33,302.8,302.91,7505.0
2022-11-11 15:25:00,302.88,303.78,302.88,303.78,14949.0,302.88,303.78,302.88,303.78,14949.0
2022-11-11 15:30:00,303.79,304.74,303.75,303.99,33690.0,303.79,304.74,303.75,303.99,33690.0
2022-11-11 15:35:00,303.9,303.9,302.84,303.31,9288.0,303.9,303.9,302.84,303.31,9288.0
2022-11-11 15:40:00,303.31,304.67,303.31,304.63,12419.0,303.31,304.67,303.31,304.63,12419.0
2022-11-11 15:45:00,304.57,304.69,303.99,304.47,20506.0,304.57,304.69,303.99,304.47,20506.0
2022-11-11 15:50:00,304.67,304.79,304.06,304.33,27158.0,304.67,304.79,304.06,304.33,27158.0
2022-11-11 15:55:00,304.13,304.34,302.89,303.29,58317.0,304.13,304.34,302.89,303.29,58317.0
2022-11-14 09:30:00,305.11,307.62,303.87,306.01,29883.0,305.11,307.62,303.87,306.01,29883.0
2022-11-14 09:35:00,306.47,307.52,305.91,305.91,5836.0,306.47,307.52,305.91,305.91,5836.0
2022-11-14 09:40:00,306.38,309.42,306.28,307.66,17149.0,306.38,309.42,306.28,307.66,17149.0
2022-11-14 09:45:00,307.66,308.99,306.67,308.82,27182.0,307.66,308.99,306.67,308.82,27182.0
2022-11-14 09:50:00,309.16,310.73,309.15,310.33,23868.0,309.16,310.73,309.15,310.33,23868.0
2022-11-14 09:55:00,310.33,310.33,307.17,307.64,8788.0,310.33,310.33,307.17,307.64,8788.0
2022-11-14 10:00:00,307.64,308.06,306.56,306.67,9484.0,307.64,308.06,306.56,306.67,9484.0
2022-11-14 10:05:00,306.7,307.36,306.32,307.36,7655.0,306.7,307.36,306.32,307.36,7655.0
2022-11-14 10:10:00,307.36,308.52,307.1,308.52,8541.0,307.36,308.52,307.1,308.52,8541.0
2022-11-14 10:15:00,308.5,309.79,308.5,309.39,49719.0,308.5,309.79,308.5,309.39,49719.0
2022-11-14 10:20:00,309.56,309.88,309.08,309.15,14731.0,309.56,309.88,309.08,309.15,14731.0
2022-11-14 10:25:00,309.16,310.22,308.99,310.22,7679.0,309.16,310.22,308.99,310.22,7679.0
2022-11-14 10:30:00,310.25,310.87,309.97,310.07,15401.0,310.25,310.87,309.97,310.07,15401.0
2022-11-14 10:35:00,309.87,310.24,309.36,309.94,8212.0,309.87,310.24,309.36,309.94,8212.0
2022-11-14 10:40:00,309.91,310.11,309.25,309.82,10491.0,309.91,310.11,309.25,309.82,10491.0
2022-11-14 10:45:00,309.85,310.09,309.55,309.73,9315.0,309.85,310.09,309.55,309.73,9315.0
2022-11-14 10:50:00,309.52,310.81,309.52,309.98,13700.0,309.52,310.81,309.52,309.98,13700.0
2022-11-14 10:55:00,309.82,309.82,308.94,309.11,7965.0,309.82,309.82,308.94,309.11,7965.0
2022-11-14 11:00:00,309.11,309.24,308.52,308.98,5746.0,309.11,309.24,308.52,308.98,5746.0
2022-11-14 11:05:00,308.78,309.46,308.74,309.21,3551.0,308.78,309.46,308.74,309.21,3551.0
2022-11-14 11:10:00,308.99,309.01,308.36,308.43,3346.0,308.99,309.01,308.36,308.43,3346.0
2022-11-14 11:15:00,308.54,308.54,307.1,307.26,12364.0,308.54,308.54,307.1,307.26,12364.0
2022-11-14 11:20:00,307.52,307.66,307.01,307.43,10310.0,307.52,307.66,307.01,307.43,10310.0
2022-11-14 11:25:00,307.1,307.16,306.74,306.74,5625.0,307.1,307.16,306.74,306.74,5625.0
2022-11-14 11:30:00,306.76,306.97,306.39,306.94,7380.0,306.76,306.97,306.39,306.94,7380.0
2022-11-14 11:35:00,306.95,307.45,306.84,307.07,9657.0,306.95,307.45,306.84,307.07,9657.0
2022-11-14 11:40:00,307.06,307.75,306.96,307.43,9652.0,307.06,307.75,306.96,307.43,9652.0
2022-11-14 11:45:00,307.66,308.28,307.66,308.04,4916.0,307.66,308.28,307.66,308.04,4916.0
2022-11-14 11:50:00,308.18,308.88,308.1,308.88,5986.0,308.18,308.88,308.1,308.88,5986.0
2022-11-14 11:55:00,308.82,308.82,307.81,307.9,6225.0,308.82,308.82,307.81,307.9,6225.0
2022-11-14 12:00:00,308.11,308.48,307.96,308.19,2973.0,308.11,308.48,307.96,308.19,2973.0
2022-11-14 12:05:00,308.43,309.46,308.2,309.46,4552.0,308.43,309.46,308.2,309.46,4552.0
2022-11-14 12:10:00,309.42,310.15,309.37,309.91,6295.0,309.42,310.15,309.37,309.91,6295.0
2022-11-14 12:15:00,309.91,310.0,309.5,309.56,3914.0,309.91,310.0,309.5,309.56,3914.0
2022-11-14 12:20:00,309.5,309.5,308.98,309.06,2809.0,309.5,309.5,308.98,309.06,2809.0
2022-11-14 12:25:00,309.19,309.98,308.98,309.74,13527.0,309.19,309.98,308.98,309.74,13527.0
2022-11-14 12:30:00,309.71,311.2,309.63,311.06,14382.0,309.71,311.2,309.63,311.06,14382.0
2022-11-14 12:35:00,311.06,311.52,310.89,311.25,5605.0,311.06,311.52,310.89,311.25,5605.0
2022-11-14 12:40:00,311.11,311.11,310.77,310.78,3900.0,311.11,311.11,310.77,310.78,3900.0
2022-11-14 12:45:00,310.75,311.32,310.74,311.09,3140.0,310.75,311.32,310.74,311.09,3140.0
2022-11-14 12:50:00,310.87,310.93,310.46,310.61,2200.0,310.87,310.93,310.46,310.61,2200.0
2022-11-14 12:55:00,310.53,310.56,310.12,310.17,5062.0,310.53,310.56,310.12,310.17,5062.0
2022-11-14 13:00:00,310.32,310.49,310.07,310.42,4974.0,310.32,310.49,310.07,310.42,4974.0
2022-11-14 13:05:00,310.5,311.02,310.42,310.68,5940.0,310.5,311.02,310.42,310.68,5940.0
2022-11-14 13:10:00,310.69,310.87,310.63,310.8,2828.0,310.69,310.87,310.63,310.8,2828.0
2022-11-14 13:15:00,310.82,310.82,310.3,310.62,4597.0,310.82,310.82,310.3,310.62,4597.0
2022-11-14 13:20:00,310.75,311.14,310.68,310.96,4502.0,310.75,311.14,310.68,310.96,4502.0
2022-11-14 13:25:00,310.97,311.32,310.97,311.22,5251.0,310.97,311.32,310.97,311.22,5251.0
2022-11-14 13:30:00,311.25,311.28,310.94,311.28,3325.0,311.25,311.28,310.94,311.28,3325.0
2022-11-14 13:35:00,311.43,311.57,311.15,311.18,5078.0,311.43,311.57,311.15,311.18,5078.0
2022-11-14 13:40:00,311.15,311.22,310.78,310.94,4996.0,311.15,311.22,310.78,310.94,4996.0
2022-11-14 13:45:00,310.88,310.89,310.46,310.5,1731.0,310.88,310.89,310.46,310.5,1731.0
2022-11-14 13:50:00,310.38,310.47,310.24,310.33,3559.0,310.38,310.47,310.24,310.33,3559.0
2022-11-14 13:55:00,310.25,310.52,310.05,310.52,9124.0,310.25,310.52,310.05,310.52,9124.0
2022-11-14 14:00:00,310.56,310.67,310.17,310.18,5654.0,310.56,310.67,310.17,310.18,5654.0
2022-11-14 14:05:00,310.18,310.55,310.1,310.1,4300.0,310.18,310.55,310.1,310.1,4300.0
2022-11-14 14:10:00,310.12,310.12,309.18,309.56,4637.0,310.12,310.12,309.18,309.56,4637.0
2022-11-14 14:15:00,309.61,309.61,308.8,308.98,19373.0,309.61,309.61,308.8,308.98,19373.0
2022-11-14 14:20:00,308.86,309.3,308.77,308.97,3555.0,308.86,309.3,308.77,308.97,3555.0
2022-11-14 14:25:00,309.05,309.76,309.04,309.69,3171.0,309.05,309.76,309.04,309.69,3171.0
2022-11-14 14:30:00,309.79,310.45,309.65,310.21,7059.0,309.79,310.45,309.65,310.21,7059.0
2022-11-14 14:35:00,310.0,310.15,309.48,309.57,5018.0,310.0,310.15,309.48,309.57,5018.0
2022-11-14 14:40:00,309.57,309.98,309.57,309.96,6087.0,309.57,309.98,309.57,309.96,6087.0
2022-11-14 14:45:00,310.02,310.12,309.61,309.62,5163.0,310.02,310.12,309.61,309.62,5163.0
2022-11-14 14:50:00,309.77,310.34,309.72,310.31,5648.0,309.77,310.34,309.72,310.31,5648.0
2022-11-14 14:55:00,310.41,310.45,309.6,309.68,6232.0,310.41,310.45,309.6,309.68,6232.0
2022-11-14 15:00:00,309.6,309.8,309.42,309.8,3500.0,309.6,309.8,309.42,309.8,3500.0
2022-11-14 15:05:00,309.8,309.81,308.75,308.75,6449.0,309.8,309.81,308.75,308.75,6449.0
2022-11-14 15:10:00,308.72,308.97,308.22,308.28,5549.0,308.72,308.97,308.22,308.28,5549.0
2022-11-14 15:15:00,308.28,308.54,308.14,308.46,6291.0,308.28,308.54,308.14,308.46,6291.0
2022-11-14 15:20:00,308.46,308.65,308.23,308.65,4750.0,308.46,308.65,308.23,308.65,4750.0
2022-11-14 15:25:00,308.64,308.73,308.35,308.46,7228.0,308.64,308.73,308.35,308.46,7228.0
2022-11-14 15:30:00,308.57,308.96,308.35,308.35,10556.0,308.57,308.96,308.35,308.35,10556.0
2022-11-14 15:35:00,308.35,309.11,308.27,308.27,8815.0,308.35,309.11,308.27,308.27,8815.0
2022-11-14 15:40:00,308.34,308.48,307.97,308.01,7863.0,308.34,308.48,307.97,308.01,7863.0
2022-11-14 15:45:00,308.11,308.25,307.78,308.03,12492.0,308.11,308.25,307.78,308.03,12492.0
2022-11-14 15:50:00,308.04,308.11,306.95,306.99,22142.0,308.04,308.11,306.95,306.99,22142.0
2022-11-14 15:55:00,306.93,306.93,305.5,306.1,84116.0,306.93,306.93,305.5,306.1,84116.0
2022-11-15 09:30:00,308.61,309.98,305.88,306.2,34605.0,308.61,309.98,305.88,306.2,34605.0
2022-11-15 09:35:00,306.07,307.96,305.32,307.96,19663.0,306.07,307.96,305.32,307.96,19663.0
2022-11-15 09:40:00,307.76,308.08,303.54,304.28,27324.0,307.76,308.08,303.54,304.28,27324.0
2022-11-15 09:45:00,304.22,305.05,303.31,304.8,17587.0,304.22,305.05,303.31,304.8,17587.0
2022-11-15 09:50:00,304.75,305.46,304.02,305.46,5887.0,304.75,305.46,304.02,305.46,5887.0
2022-11-15 09:55:00,304.95,305.99,304.94,305.08,8137.0,304.95,305.99,304.94,305.08,8137.0
2022-11-15 10:00:00,305.1,305.1,303.42,303.43,10899.0,305.1,305.1,303.42,303.43,10899.0
2022-11-15 10:05:00,303.57,303.58,301.52,301.87,9174.0,303.57,303.58,301.52,301.87,9174.0
2022-11-15 10:10:00,301.93,302.65,301.92,302.4,11591.0,301.93,302.65,301.92,302.4,11591.0
2022-11-15 10:15:00,302.41,303.25,302.28,303.18,5065.0,302.41,303.25,302.28,303.18,5065.0
2022-11-15 10:20:00,303.26,304.67,303.25,304.61,4936.0,303.26,304.67,303.25,304.61,4936.0
2022-11-15 10:25:00,304.72,305.0,304.19,304.19,7771.0,304.72,305.0,304.19,304.19,7771.0
2022-11-15 10:30:00,304.64,305.86,304.62,305.86,8916.0,304.64,305.86,304.62,305.86,8916.0
2022-11-15 10:35:00,305.55,305.55,305.0,305.42,4506.0,305.55,305.55,305.0,305.42,4506.0
2022-11-15 10:40:00,305.5,306.49,305.31,306.43,4800.0,305.5,306.49,305.31,306.43,4800.0
2022-11-15 10:45:00,306.44,306.81,305.77,305.78,6688.0,306.44,306.81,305.77,305.78,6688.0
2022-11-15 10:50:00,305.69,305.74,305.2,305.5,5882.0,305.69,305.74,305.2,305.5,5882.0
2022-11-15 10:55:00,305.55,306.11,305.51,305.63,14357.0,305.55,306.11,305.51,305.63,14357.0
2022-11-15 11:00:00,305.59,305.79,304.86,305.1,5691.0,305.59,305.79,304.86,305.1,5691.0
2022-11-15 11:05:00,305.11,305.15,304.86,305.05,2100.0,305.11,305.15,304.86,305.05,2100.0
2022-11-15 11:10:00,305.06,305.12,304.44,305.01,4116.0,305.06,305.12,304.44,305.01,4116.0
2022-11-15 11:15:00,304.87,305.27,304.81,305.12,19478.0,304.87,305.27,304.81,305.12,19478.0
2022-11-15 11:20:00,305.12,305.66,304.93,304.93,5227.0,305.12,305.66,304.93,304.93,5227.0
2022-11-15 11:25:00,305.0,305.07,304.63,304.81,4956.0,305.0,305.07,304.63,304.81,4956.0
2022-11-15 11:30:00,304.95,307.98,304.95,307.65,6524.0,304.95,307.98,304.95,307.65,6524.0
2022-11-15 11:35:00,307.77,307.88,307.03,307.57,5332.0,307.77,307.88,307.03,307.57,5332.0
2022-11-15 11:40:00,307.6,308.13,307.29,307.29,4710.0,307.6,308.13,307.29,307.29,4710.0
2022-11-15 11:45:00,307.3,307.3,306.28,306.45,8894.0,307.3,307.3,306.28,306.45,8894.0
2022-11-15 11:50:00,306.51,306.53,305.73,305.93,6904.0,306.51,306.53,305.73,305.93,6904.0
2022-11-15 11:55:00,305.91,305.91,305.63,305.83,9892.0,305.91,305.91,305.63,305.83,9892.0
2022-11-15 12:00:00,305.82,305.84,304.61,304.8,8707.0,305.82,305.84,304.61,304.8,8707.0
2022-11-15 12:05:00,304.94,305.31,304.47,305.31,6741.0,304.94,305.31,304.47,305.31,6741.0
2022-11-15 12:10:00,305.23,305.36,304.82,304.82,3359.0,305.23,305.36,304.82,304.82,3359.0
2022-11-15 12:15:00,304.67,304.87,304.14,304.32,6089.0,304.67,304.87,304.14,304.32,6089.0
2022-11-15 12:20:00,304.24,304.46,303.47,303.6,5682.0,304.24,304.46,303.47,303.6,5682.0
2022-11-15 12:25:00,303.77,303.77,303.49,303.49,3108.0,303.77,303.77,303.49,303.49,3108.0
2022-11-15 12:30:00,303.32,304.11,303.2,303.75,5602.0,303.32,304.11,303.2,303.75,5602.0
2022-11-15 12:35:00,303.75,303.76,303.23,303.52,2763.0,303.75,303.76,303.23,303.52,2763.0
2022-11-15 12:40:00,303.5,303.6,303.22,303.44,4867.0,303.5,303.6,303.22,303.44,4867.0
2022-11-15 12:45:00,303.46,304.19,303.41,303.84,6411.0,303.46,304.19,303.41,303.84,6411.0
2022-11-15 12:50:00,303.76,303.78,303.02,303.26,18424.0,303.76,303.78,303.02,303.26,18424.0
2022-11-15 12:55:00,303.29,304.0,302.76,303.86,12374.0,303.29,304.0,302.76,303.86,12374.0
2022-11-15 13:00:00,303.8,304.06,303.47,303.69,1859.0,303.8,304.06,303.47,303.69,1859.0
2022-11-15 13:05:00,303.72,304.23,303.44,303.75,2710.0,303.72,304.23,303.44,303.75,2710.0
2022-11-15 13:10:00,303.62,304.28,303.62,304.13,2155.0,303.62,304.28,303.62,304.13,2155.0
2022-11-15 13:15:00,304.0,304.26,303.18,303.21,4877.0,304.0,304.26,303.18,303.21,4877.0
2022-11-15 13:20:00,302.77,303.05,302.03,302.04,10363.0,302.77,303.05,302.03,302.04,10363.0
2022-11-15 13:25:00,302.13,302.47,300.66,300.94,11409.0,302.13,302.47,300.66,300.94,11409.0
2022-11-15 13:30:00,300.94,300.95,300.0,300.36,7445.0,300.94,300.95,300.0,300.36,7445.0
2022-11-15 13:35:00,300.5,301.0,300.37,301.0,2144.0,300.5,301.0,300.37,301.0,2144.0
2022-11-15 13:40:00,301.14,302.25,300.63,302.19,5674.0,301.14,302.25,300.63,302.19,5674.0
2022-11-15 13:45:00,301.94,302.34,301.3,301.3,4038.0,301.94,302.34,301.3,301.3,4038.0
2022-11-15 13:50:00,301.57,302.16,301.45,301.91,5635.0,301.57,302.16,301.45,301.91,5635.0
2022-11-15 13:55:00,301.94,302.75,301.92,301.98,4100.0,301.94,302.75,301.92,301.98,4100.0
2022-11-15 14:00:00,302.27,302.36,301.62,301.68,4131.0,302.27,302.36,301.62,301.68,4131.0
2022-11-15 14:05:00,301.67,302.01,301.15,301.87,10337.0,301.67,302.01,301.15,301.87,10337.0
2022-11-15 14:10:00,302.75,303.12,302.44,302.9,7665.0,302.75,303.12,302.44,302.9,7665.0
2022-11-15 14:15:00,302.85,303.35,302.45,302.56,5916.0,302.85,303.35,302.45,302.56,5916.0
2022-11-15 14:20:00,302.9,303.32,302.86,303.32,2400.0,302.9,303.32,302.86,303.32,2400.0
2022-11-15 14:25:00,302.96,303.04,302.64,303.04,2702.0,302.96,303.04,302.64,303.04,2702.0
2022-11-15 14:30:00,303.0,303.17,302.86,302.86,3215.0,303.0,303.17,302.86,302.86,3215.0
2022-11-15 14:35:00,302.68,303.63,302.67,303.29,3222.0,302.68,303.63,302.67,303.29,3222.0
2022-11-15 14:40:00,303.39,303.84,303.09,303.19,5498.0,303.39,303.84,303.09,303.19,5498.0
2022-11-15 14:45:00,303.34,303.77,303.34,303.48,3157.0,303.34,303.77,303.34,303.48,3157.0
2022-11-15 14:50:00,303.57,304.1,303.41,303.91,3100.0,303.57,304.1,303.41,303.91,3100.0
2022-11-15 14:55:00,304.06,305.27,304.06,304.71,8358.0,304.06,305.27,304.06,304.71,8358.0
2022-11-15 15:00:00,304.7,305.67,304.64,305.37,8436.0,304.7,305.67,304.64,305.37,8436.0
2022-11-15 15:05:00,305.22,305.37,304.96,305.16,4324.0,305.22,305.37,304.96,305.16,4324.0
2022-11-15 15:10:00,305.16,305.49,304.94,305.3,6131.0,305.16,305.49,304.94,305.3,6131.0
2022-11-15 15:15:00,305.45,305.87,305.3,305.7,6876.0,305.45,305.87,305.3,305.7,6876.0
2022-11-15 15:20:00,305.76,306.29,305.76,306.25,4944.0,305.76,306.29,305.76,306.25,4944.0
2022-11-15 15:25:00,306.32,306.32,305.79,305.9,4945.0,306.32,306.32,305.79,305.9,4945.0
2022-11-15 15:30:00,305.86,306.18,305.44,305.56,7254.0,305.86,306.18,305.44,305.56,7254.0
2022-11-15 15:35:00,305.59,306.4,305.58,306.19,6628.0,305.59,306.4,305.58,306.19,6628.0
2022-11-15 15:40:00,306.2,306.37,305.94,306.12,5176.0,306.2,306.37,305.94,306.12,5176.0
2022-11-15 15:45:00,306.1,306.12,305.7,305.76,8681.0,306.1,306.12,305.7,305.76,8681.0
2022-11-15 15:50:00,305.79,305.79,305.04,305.19,12998.0,305.79,305.79,305.04,305.19,12998.0
2022-11-15 15:55:00,305.21,305.3,304.81,305.3,48416.0,305.21,305.3,304.81,305.3,48416.0
2022-11-16 09:30:00,306.55,308.15,305.84,307.33,18858.0,306.55,308.15,305.84,307.33,18858.0
2022-11-16 09:35:00,306.57,307.23,306.57,307.14,1626.0,306.57,307.23,306.57,307.14,1626.0
2022-11-16 09:40:00,306.87,308.53,306.64,307.69,8863.0,306.87,308.53,306.64,307.69,8863.0
2022-11-16 09:45:00,307.43,308.75,307.42,307.86,4963.0,307.43,308.75,307.42,307.86,4963.0
2022-11-16 09:50:00,308.23,308.68,307.44,307.75,9781.0,308.23,308.68,307.44,307.75,9781.0
2022-11-16 09:55:00,308.0,308.24,306.95,307.51,5570.0,308.0,308.24,306.95,307.51,5570.0
2022-11-16 10:00:00,307.55,308.24,307.14,307.42,5555.0,307.55,308.24,307.14,307.42,5555.0
2022-11-16 10:05:00,307.54,308.13,307.54,307.59,1807.0,307.54,308.13,307.54,307.59,1807.0
2022-11-16 10:10:00,307.72,307.84,306.6,306.61,3175.0,307.72,307.84,306.6,306.61,3175.0
2022-11-16 10:15:00,306.35,306.95,306.18,306.95,3053.0,306.35,306.95,306.18,306.95,3053.0
2022-11-16 10:20:00,306.74,307.34,306.73,307.05,2250.0,306.74,307.34,306.73,307.05,2250.0
2022-11-16 10:25:00,307.09,307.36,306.4,306.76,3580.0,307.09,307.36,306.4,306.76,3580.0
2022-11-16 10:30:00,306.52,307.13,306.52,307.13,1201.0,306.52,307.13,306.52,307.13,1201.0
2022-11-16 10:35:00,307.06,307.27,306.22,306.48,3524.0,307.06,307.27,306.22,306.48,3524.0
2022-11-16 10:40:00,306.63,307.25,306.39,307.25,2938.0,306.63,307.25,306.39,307.25,2938.0
2022-11-16 10:45:00,307.17,307.53,307.09,307.37,2200.0,307.17,307.53,307.09,307.37,2200.0
2022-11-16 10:50:00,307.06,307.17,306.56,306.83,1500.0,307.06,307.17,306.56,306.83,1500.0
2022-11-16 10:55:00,306.58,306.89,306.31,306.89,3432.0,306.58,306.89,306.31,306.89,3432.0
2022-11-16 11:00:00,307.06,307.53,306.88,306.94,2100.0,307.06,307.53,306.88,306.94,2100.0
2022-11-16 11:05:00,306.84,307.26,306.83,307.08,2165.0,306.84,307.26,306.83,307.08,2165.0
2022-11-16 11:10:00,306.86,307.12,306.81,306.91,1500.0,306.86,307.12,306.81,306.91,1500.0
2022-11-16 11:15:00,306.94,307.14,306.68,306.93,1900.0,306.94,307.14,306.68,306.93,1900.0
2022-11-16 11:20:00,306.94,307.06,306.51,306.51,1300.0,306.94,307.06,306.51,306.51,1300.0
2022-11-16 11:25:00,306.85,307.1,306.42,306.6,1807.0,306.85,307.1,306.42,306.6,1807.0
2022-11-16 11:30:00,306.12,306.13,305.52,305.67,1150.0,306.12,306.13,305.52,305.67,1150.0
2022-11-16 11:35:00,305.54,305.72,305.45,305.72,800.0,305.54,305.72,305.45,305.72,800.0
2022-11-16 11:40:00,306.02,306.34,306.02,306.2,2008.0,306.02,306.34,306.02,306.2,2008.0
2022-11-16 11:45:00,306.17,306.2,305.79,305.97,1900.0,306.17,306.2,305.79,305.97,1900.0
2022-11-16 11:50:00,306.0,306.59,305.8,306.34,5229.0,306.0,306.59,305.8,306.34,5229.0
2022-11-16 11:55:00,306.19,306.62,306.1,306.1,1723.0,306.19,306.62,306.1,306.1,1723.0
2022-11-16 12:00:00,306.05,306.05,305.78,305.9,2492.0,306.05,306.05,305.78,305.9,2492.0
2022-11-16 12:05:00,305.88,306.23,305.85,306.14,1671.0,305.88,306.23,305.85,306.14,1671.0
2022-11-16 12:10:00,306.19,306.43,306.06,306.32,1611.0,306.19,306.43,306.06,306.32,1611.0
2022-11-16 12:15:00,306.42,306.43,305.7,305.82,1745.0,306.42,306.43,305.7,305.82,1745.0
2022-11-16 12:20:00,305.81,306.14,305.69,305.91,3800.0,305.81,306.14,305.69,305.91,3800.0
2022-11-16 12:25:00,306.18,306.18,305.9,306.0,500.0,306.18,306.18,305.9,306.0,500.0
2022-11-16 12:30:00,305.91,306.25,305.68,305.78,1800.0,305.91,306.25,305.68,305.78,1800.0
2022-11-16 12:35:00,305.69,306.04,305.69,305.94,1220.0,305.69,306.04,305.69,305.94,1220.0
2022-11-16 12:40:00,305.91,306.92,305.91,306.84,5664.0,305.91,306.92,305.91,306.84,5664.0
2022-11-16 12:45:00,307.0,307.43,307.0,307.3,4561.0,307.0,307.43,307.0,307.3,4561.0
2022-11-16 12:50:00,307.44,307.74,307.1,307.11,3550.0,307.44,307.74,307.1,307.11,3550.0
2022-11-16 12:55:00,307.06,307.13,306.75,306.75,1700.0,307.06,307.13,306.75,306.75,1700.0
2022-11-16 13:00:00,306.66,307.2,306.58,307.19,11475.0,306.66,307.2,306.58,307.19,11475.0
2022-11-16 13:05:00,307.16,307.33,306.82,306.86,5870.0,307.16,307.33,306.82,306.86,5870.0
2022-11-16 13:10:00,306.97,307.47,306.89,307.26,2161.0,306.97,307.47,306.89,307.26,2161.0
2022-11-16 13:15:00,307.13,307.24,306.81,307.08,1825.0,307.13,307.24,306.81,307.08,1825.0
2022-11-16 13:20:00,307.21,307.31,306.78,306.79,4510.0,307.21,307.31,306.78,306.79,4510.0
2022-11-16 13:25:00,306.89,307.09,306.68,306.98,12255.0,306.89,307.09,306.68,306.98,12255.0
2022-11-16 13:30:00,307.06,307.6,306.92,306.96,2166.0,307.06,307.6,306.92,306.96,2166.0
2022-11-16 13:35:00,306.84,307.1,306.83,307.1,1399.0,306.84,307.1,306.83,307.1,1399.0
2022-11-16 13:40:00,307.04,307.3,307.03,307.23,2718.0,307.04,307.3,307.03,307.23,2718.0
2022-11-16 13:45:00,307.11,307.16,306.73,306.73,1155.0,307.11,307.16,306.73,306.73,1155.0
2022-11-16 13:50:00,306.56,306.8,306.42,306.43,1553.0,306.56,306.8,306.42,306.43,1553.0
2022-11-16 13:55:00,306.46,306.58,306.44,306.54,931.0,306.46,306.58,306.44,306.54,931.0
2022-11-16 14:00:00,306.47,306.59,306.34,306.59,800.0,306.47,306.59,306.34,306.59,800.0
2022-11-16 14:05:00,306.42,306.42,306.11,306.21,500.0,306.42,306.42,306.11,306.21,500.0
2022-11-16 14:10:00,306.28,306.43,306.22,306.35,711.0,306.28,306.43,306.22,306.35,711.0
2022-11-16 14:15:00,306.46,306.7,306.16,306.22,3190.0,306.46,306.7,306.16,306.22,3190.0
2022-11-16 14:20:00,306.38,306.69,306.37,306.37,1458.0,306.38,306.69,306.37,306.37,1458.0
2022-11-16 14:25:00,306.35,306.38,306.01,306.1,2293.0,306.35,306.38,306.01,306.1,2293.0
2022-11-16 14:30:00,306.07,306.07,305.57,305.57,1900.0,306.07,306.07,305.57,305.57,1900.0
2022-11-16 14:35:00,305.79,306.09,305.43,305.72,2695.0,305.79,306.09,305.43,305.72,2695.0
2022-11-16 14:40:00,305.47,305.96,305.47,305.77,700.0,305.47,305.96,305.47,305.77,700.0
2022-11-16 14:45:00,305.9,306.03,305.57,305.68,2010.0,305.9,306.03,305.57,305.68,2010.0
2022-11-16 14:50:00,305.84,306.26,305.83,305.83,2027.0,305.84,306.26,305.83,305.83,2027.0
2022-11-16 14:55:00,306.16,306.21,305.86,306.21,1512.0,306.16,306.21,305.86,306.21,1512.0
2022-11-16 15:00:00,306.16,306.16,305.35,305.42,3329.0,306.16,306.16,305.35,305.42,3329.0
2022-11-16 15:05:00,305.54,305.61,304.8,304.8,5325.0,305.54,305.61,304.8,304.8,5325.0
2022-11-16 15:10:00,304.85,305.11,304.58,305.03,3806.0,304.85,305.11,304.58,305.03,3806.0
2022-11-16 15:15:00,304.97,305.18,304.69,304.98,3518.0,304.97,305.18,304.69,304.98,3518.0
2022-11-16 15:20:00,305.05,305.47,305.03,305.4,5480.0,305.05,305.47,305.03,305.4,5480.0
2022-11-16 15:25:00,305.4,305.59,305.09,305.22,4156.0,305.4,305.59,305.09,305.22,4156.0
2022-11-16 15:30:00,305.0,305.45,304.96,305.07,5926.0,305.0,305.45,304.96,305.07,5926.0
2022-11-16 15:35:00,305.0,305.53,304.97,305.08,3232.0,305.0,305.53,304.97,305.08,3232.0
2022-11-16 15:40:00,305.13,305.32,304.8,305.11,8027.0,305.13,305.32,304.8,305.11,8027.0
2022-11-16 15:45:00,305.06,305.97,304.95,305.9,16629.0,305.06,305.97,304.95,305.9,16629.0
2022-11-16 15:50:00,306.11,307.03,306.11,306.44,37230.0,306.11,307.03,306.11,306.44,37230.0
2022-11-16 15:55:00,306.28,306.3,305.18,305.49,42339.0,306.28,306.3,305.18,305.49,42339.0
2022-11-17 09:30:00,304.13,306.5,302.02,302.02,16709.0,304.13,306.5,302.02,302.02,16709.0
2022-11-17 09:35:00,303.0,305.33,302.33,304.53,2630.0,303.0,305.33,302.33,304.53,2630.0
2022-11-17 09:40:00,305.05,306.09,305.0,305.73,4755.0,305.05,306.09,305.0,305.73,4755.0
2022-11-17 09:45:00,305.4,305.51,304.6,304.63,1217.0,305.4,305.51,304.6,304.63,1217.0
2022-11-17 09:50:00,305.02,305.36,304.06,304.54,4478.0,305.02,305.36,304.06,304.54,4478.0
2022-11-17 09:55:00,304.81,304.81,304.04,304.69,1400.0,304.81,304.81,304.04,304.69,1400.0
2022-11-17 10:00:00,304.63,305.73,304.62,304.73,3808.0,304.63,305.73,304.62,304.73,3808.0
2022-11-17 10:05:00,304.68,304.7,304.01,304.09,2225.0,304.68,304.7,304.01,304.09,2225.0
2022-11-17 10:10:00,304.31,304.49,303.77,304.23,2900.0,304.31,304.49,303.77,304.23,2900.0
2022-11-17 10:15:00,304.62,304.64,303.79,303.82,3505.0,304.62,304.64,303.79,303.82,3505.0
2022-11-17 10:20:00,303.93,304.92,303.88,304.92,4347.0,303.93,304.92,303.88,304.92,4347.0
2022-11-17 10:25:00,305.1,305.61,304.8,305.61,3057.0,305.1,305.61,304.8,305.61,3057.0
2022-11-17 10:30:00,305.48,306.02,305.29,305.93,5512.0,305.48,306.02,305.29,305.93,5512.0
2022-11-17 10:35:00,305.76,306.0,305.59,305.63,3400.0,305.76,306.0,305.59,305.63,3400.0
2022-11-17 10:40:00,305.63,305.74,305.21,305.31,1914.0,305.63,305.74,305.21,305.31,1914.0
2022-11-17 10:45:00,305.08,305.64,304.92,305.3,1642.0,305.08,305.64,304.92,305.3,1642.0
2022-11-17 10:50:00,304.99,304.99,304.57,304.81,2417.0,304.99,304.99,304.57,304.81,2417.0
2022-11-17 10:55:00,305.26,305.38,304.88,304.88,3865.0,305.26,305.38,304.88,304.88,3865.0
2022-11-17 11:00:00,305.06,306.76,305.06,306.75,8844.0,305.06,306.76,305.06,306.75,8844.0
2022-11-17 11:05:00,306.68,306.9,306.45,306.9,4780.0,306.68,306.9,306.45,306.9,4780.0
2022-11-17 11:10:00,306.88,307.4,306.82,307.25,3826.0,306.88,307.4,306.82,307.25,3826.0
2022-11-17 11:15:00,307.25,307.28,307.05,307.22,1225.0,307.25,307.28,307.05,307.22,1225.0
2022-11-17 11:20:00,307.4,307.4,306.45,306.68,4831.0,307.4,307.4,306.45,306.68,4831.0
2022-11-17 11:25:00,306.54,307.09,306.42,306.92,1800.0,306.54,307.09,306.42,306.92,1800.0
2022-11-17 11:30:00,307.23,307.38,306.95,307.28,2450.0,307.23,307.38,306.95,307.28,2450.0
2022-11-17 11:35:00,307.6,307.96,307.47,307.47,1400.0,307.6,307.96,307.47,307.47,1400.0
2022-11-17 11:40:00,307.78,308.0,307.58,307.9,6432.0,307.78,308.0,307.58,307.9,6432.0
2022-11-17 11:45:00,308.1,308.26,307.96,308.26,5205.0,308.1,308.26,307.96,308.26,5205.0
2022-11-17 11:50:00,308.23,308.53,308.14,308.32,4769.0,308.23,308.53,308.14,308.32,4769.0
2022-11-17 11:55:00,308.46,309.32,308.46,309.25,6442.0,308.46,309.32,308.46,309.25,6442.0
2022-11-17 12:00:00,309.38,309.92,309.17,309.92,6787.0,309.38,309.92,309.17,309.92,6787.0
2022-11-17 12:05:00,309.99,310.69,309.91,310.25,11550.0,309.99,310.69,309.91,310.25,11550.0
2022-11-17 12:10:00,310.38,310.68,310.22,310.65,1963.0,310.38,310.68,310.22,310.65,1963.0
2022-11-17 12:15:00,310.34,311.1,310.34,311.0,6863.0,310.34,311.1,310.34,311.0,6863.0
2022-11-17 12:20:00,311.0,311.16,310.58,311.13,3720.0,311.0,311.16,310.58,311.13,3720.0
2022-11-17 12:25:00,311.15,311.4,311.15,311.32,2299.0,311.15,311.4,311.15,311.32,2299.0
2022-11-17 12:30:00,311.32,311.79,311.32,311.6,6560.0,311.32,311.79,311.32,311.6,6560.0
2022-11-17 12:35:00,311.65,311.66,311.44,311.5,2215.0,311.65,311.66,311.44,311.5,2215.0
2022-11-17 12:40:00,311.56,311.86,311.39,311.5,3001.0,311.56,311.86,311.39,311.5,3001.0
2022-11-17 12:45:00,311.42,311.65,310.6,311.14,25122.0,311.42,311.65,310.6,311.14,25122.0
2022-11-17 12:50:00,311.35,311.78,311.03,311.03,4896.0,311.35,311.78,311.03,311.03,4896.0
2022-11-17 12:55:00,310.83,311.01,310.5,310.84,4804.0,310.83,311.01,310.5,310.84,4804.0
2022-11-17 13:00:00,310.98,311.09,310.72,311.07,872.0,310.98,311.09,310.72,311.07,872.0
2022-11-17 13:05:00,311.03,311.35,311.0,311.12,1300.0,311.03,311.35,311.0,311.12,1300.0
2022-11-17 13:10:00,311.31,311.32,311.14,311.31,3469.0,311.31,311.32,311.14,311.31,3469.0
2022-11-17 13:15:00,311.19,311.85,311.19,311.74,10293.0,311.19,311.85,311.19,311.74,10293.0
2022-11-17 13:20:00,311.84,311.87,311.14,311.14,3463.0,311.84,311.87,311.14,311.14,3463.0
2022-11-17 13:25:00,311.0,311.28,310.82,311.28,1956.0,311.0,311.28,310.82,311.28,1956.0
2022-11-17 13:30:00,310.87,311.01,310.37,310.72,2082.0,310.87,311.01,310.37,310.72,2082.0
2022-11-17 13:35:00,310.82,311.08,310.82,311.0,1350.0,310.82,311.08,310.82,311.0,1350.0
2022-11-17 13:40:00,310.98,310.98,310.15,310.31,3555.0,310.98,310.98,310.15,310.31,3555.0
2022-11-17 13:45:00,310.25,310.34,310.0,310.0,2420.0,310.25,310.34,310.0,310.0,2420.0
2022-11-17 13:50:00,309.65,309.85,309.52,309.57,1436.0,309.65,309.85,309.52,309.57,1436.0
2022-11-17 13:55:00,309.61,309.91,309.6,309.88,1118.0,309.61,309.91,309.6,309.88,1118.0
2022-11-17 14:00:00,309.73,310.43,309.69,310.36,4046.0,309.73,310.43,309.69,310.36,4046.0
2022-11-17 14:05:00,310.27,310.91,310.21,310.21,5852.0,310.27,310.91,310.21,310.21,5852.0
2022-11-17 14:10:00,310.06,310.06,309.76,309.82,3178.0,310.06,310.06,309.76,309.82,3178.0
2022-11-17 14:15:00,309.91,310.18,309.66,310.08,3287.0,309.91,310.18,309.66,310.08,3287.0
2022-11-17 14:20:00,310.05,310.51,309.93,310.51,3860.0,310.05,310.51,309.93,310.51,3860.0
2022-11-17 14:25:00,310.5,310.54,310.2,310.42,3754.0,310.5,310.54,310.2,310.42,3754.0
2022-11-17 14:30:00,310.35,310.63,310.18,310.63,4119.0,310.35,310.63,310.18,310.63,4119.0
2022-11-17 14:35:00,310.54,310.69,310.12,310.48,3842.0,310.54,310.69,310.12,310.48,3842.0
2022-11-17 14:40:00,310.51,310.66,310.02,310.3,3468.0,310.51,310.66,310.02,310.3,3468.0
2022-11-17 14:45:00,310.06,310.06,309.52,309.98,5683.0,310.06,310.06,309.52,309.98,5683.0
2022-11-17 14:50:00,309.94,310.32,309.74,310.2,3579.0,309.94,310.32,309.74,310.2,3579.0
2022-11-17 14:55:00,310.14,310.17,309.87,309.87,2870.0,310.14,310.17,309.87,309.87,2870.0
2022-11-17 15:00:00,309.7,309.93,308.98,309.28,5201.0,309.7,309.93,308.98,309.28,5201.0
2022-11-17 15:05:00,309.3,309.56,308.98,309.13,4352.0,309.3,309.56,308.98,309.13,4352.0
2022-11-17 15:10:00,309.06,309.3,308.37,308.37,4677.0,309.06,309.3,308.37,308.37,4677.0
2022-11-17 15:15:00,308.37,308.37,308.05,308.05,3167.0,308.37,308.37,308.05,308.05,3167.0
2022-11-17 15:20:00,308.0,308.75,307.67,308.65,6541.0,308.0,308.75,307.67,308.65,6541.0
2022-11-17 15:25:00,308.41,308.91,308.36,308.91,5261.0,308.41,308.91,308.36,308.91,5261.0
2022-11-17 15:30:00,308.91,309.38,308.91,309.3,4102.0,308.91,309.38,308.91,309.3,4102.0
2022-11-17 15:35:00,309.45,309.54,309.23,309.43,6676.0,309.45,309.54,309.23,309.43,6676.0
2022-11-17 15:40:00,309.44,309.77,309.39,309.7,7599.0,309.44,309.77,309.39,309.7,7599.0
2022-11-17 15:45:00,309.74,310.11,309.67,309.85,8513.0,309.74,310.11,309.67,309.85,8513.0
2022-11-17 15:50:00,309.95,310.05,309.23,309.23,11341.0,309.95,310.05,309.23,309.23,11341.0
2022-11-17 15:55:00,309.1,310.08,309.07,309.97,44668.0,309.1,310.08,309.07,309.97,44668.0
2022-11-18 09:30:00,311.62,313.78,311.13,313.78,58294.0,311.62,313.78,311.13,313.78,58294.0
2022-11-18 09:35:00,313.88,314.49,313.0,313.02,7999.0,313.88,314.49,313.0,313.02,7999.0
2022-11-18 09:40:00,313.59,313.9,312.69,313.56,6516.0,313.59,313.9,312.69,313.56,6516.0
2022-11-18 09:45:00,313.56,313.63,312.12,312.18,4684.0,313.56,313.63,312.12,312.18,4684.0
2022-11-18 09:50:00,312.65,313.01,312.12,312.76,3026.0,312.65,313.01,312.12,312.76,3026.0
2022-11-18 09:55:00,312.88,313.34,312.53,313.01,3631.0,312.88,313.34,312.53,313.01,3631.0
2022-11-18 10:00:00,313.31,313.31,312.28,312.7,3834.0,313.31,313.31,312.28,312.7,3834.0
2022-11-18 10:05:00,312.68,312.81,311.87,312.42,9550.0,312.68,312.81,311.87,312.42,9550.0
2022-11-18 10:10:00,312.65,313.15,312.52,312.68,4562.0,312.65,313.15,312.52,312.68,4562.0
2022-11-18 10:15:00,312.63,313.28,312.61,312.89,11817.0,312.63,313.28,312.61,312.89,11817.0
2022-11-18 10:20:00,312.88,313.12,312.51,312.51,4400.0,312.88,313.12,312.51,312.51,4400.0
2022-11-18 10:25:00,312.59,312.59,312.05,312.49,6096.0,312.59,312.59,312.05,312.49,6096.0
2022-11-18 10:30:00,312.64,312.94,312.55,312.62,4183.0,312.64,312.94,312.55,312.62,4183.0
2022-11-18 10:35:00,312.7,313.16,312.52,312.98,4297.0,312.7,313.16,312.52,312.98,4297.0
2022-11-18 10:40:00,313.18,313.83,312.98,313.52,10876.0,313.18,313.83,312.98,313.52,10876.0
2022-11-18 10:45:00,313.64,314.03,313.01,314.03,6002.0,313.64,314.03,313.01,314.03,6002.0
2022-11-18 10:50:00,314.03,314.19,313.5,314.01,4859.0,314.03,314.19,313.5,314.01,4859.0
2022-11-18 10:55:00,314.18,314.18,312.89,313.2,4356.0,314.18,314.18,312.89,313.2,4356.0
2022-11-18 11:00:00,313.02,313.02,312.56,312.86,3707.0,313.02,313.02,312.56,312.86,3707.0
2022-11-18 11:05:00,312.95,313.25,312.94,312.94,3980.0,312.95,313.25,312.94,312.94,3980.0
2022-11-18 11:10:00,313.16,313.76,313.16,313.67,3004.0,313.16,313.76,313.16,313.67,3004.0
2022-11-18 11:15:00,313.57,314.47,313.57,314.44,10383.0,313.57,314.47,313.57,314.44,10383.0
2022-11-18 11:20:00,314.47,315.08,314.22,315.01,22509.0,314.47,315.08,314.22,315.01,22509.0
2022-11-18 11:25:00,315.0,315.16,314.61,314.91,10745.0,315.0,315.16,314.61,314.91,10745.0
2022-11-18 11:30:00,315.0,315.14,314.64,314.64,6762.0,315.0,315.14,314.64,314.64,6762.0
2022-11-18 11:35:00,314.8,315.0,314.53,314.56,4085.0,314.8,315.0,314.53,314.56,4085.0
2022-11-18 11:40:00,314.69,314.69,314.41,314.53,811.0,314.69,314.69,314.41,314.53,811.0
2022-11-18 11:45:00,314.61,314.68,314.2,314.35,1900.0,314.61,314.68,314.2,314.35,1900.0
2022-11-18 11:50:00,314.25,314.41,314.06,314.41,2176.0,314.25,314.41,314.06,314.41,2176.0
2022-11-18 11:55:00,314.15,314.22,313.87,314.19,3356.0,314.15,314.22,313.87,314.19,3356.0
2022-11-18 12:00:00,314.2,314.41,314.12,314.13,4492.0,314.2,314.41,314.12,314.13,4492.0
2022-11-18 12:05:00,314.29,314.29,313.89,313.93,2807.0,314.29,314.29,313.89,313.93,2807.0
2022-11-18 12:10:00,313.93,313.94,313.66,313.75,2307.0,313.93,313.94,313.66,313.75,2307.0
2022-11-18 12:15:00,313.73,313.73,313.07,313.15,10887.0,313.73,313.73,313.07,313.15,10887.0
2022-11-18 12:20:00,313.23,313.71,313.21,313.42,2610.0,313.23,313.71,313.21,313.42,2610.0
2022-11-18 12:25:00,313.43,313.73,313.33,313.41,1100.0,313.43,313.73,313.33,313.41,1100.0
2022-11-18 12:30:00,313.47,313.64,313.35,313.6,1623.0,313.47,313.64,313.35,313.6,1623.0
2022-11-18 12:35:00,313.53,313.62,313.3,313.34,1138.0,313.53,313.62,313.3,313.34,1138.0
2022-11-18 12:40:00,313.3,313.43,312.76,313.1,6557.0,313.3,313.43,312.76,313.1,6557.0
2022-11-18 12:45:00,313.07,313.32,313.07,313.31,813.0,313.07,313.32,313.07,313.31,813.0
2022-11-18 12:50:00,313.19,313.35,312.65,312.86,3999.0,313.19,313.35,312.65,312.86,3999.0
2022-11-18 12:55:00,313.03,313.14,312.93,313.13,600.0,313.03,313.14,312.93,313.13,600.0
2022-11-18 13:00:00,313.14,313.14,312.99,313.04,1013.0,313.14,313.14,312.99,313.04,1013.0
2022-11-18 13:05:00,313.17,313.38,313.14,313.38,913.0,313.17,313.38,313.14,313.38,913.0
2022-11-18 13:10:00,313.5,313.65,313.3,313.64,6732.0,313.5,313.65,313.3,313.64,6732.0
2022-11-18 13:15:00,313.6,313.6,313.27,313.27,1120.0,313.6,313.6,313.27,313.27,1120.0
2022-11-18 13:20:00,313.05,313.05,312.8,312.8,1609.0,313.05,313.05,312.8,312.8,1609.0
2022-11-18 13:25:00,312.92,313.42,312.9,313.18,2730.0,312.92,313.42,312.9,313.18,2730.0
2022-11-18 13:30:00,313.65,313.72,313.57,313.6,963.0,313.65,313.72,313.57,313.6,963.0
2022-11-18 13:35:00,313.59,313.71,313.22,313.48,2156.0,313.59,313.71,313.22,313.48,2156.0
2022-11-18 13:40:00,313.21,313.21,312.73,312.75,1700.0,313.21,313.21,312.73,312.75,1700.0
2022-11-18 13:45:00,312.69,313.07,312.69,312.93,1882.0,312.69,313.07,312.69,312.93,1882.0
2022-11-18 13:50:00,312.93,312.93,312.36,312.36,2146.0,312.93,312.93,312.36,312.36,2146.0
2022-11-18 13:55:00,312.61,312.77,312.42,312.77,3043.0,312.61,312.77,312.42,312.77,3043.0
2022-11-18 14:00:00,312.71,313.08,312.71,313.03,1516.0,312.71,313.08,312.71,313.03,1516.0
2022-11-18 14:05:00,313.07,313.32,313.04,313.32,2200.0,313.07,313.32,313.04,313.32,2200.0
2022-11-18 14:10:00,313.16,313.34,313.03,313.03,2344.0,313.16,313.34,313.03,313.03,2344.0
2022-11-18 14:15:00,313.18,313.32,312.96,312.96,2436.0,313.18,313.32,312.96,312.96,2436.0
2022-11-18 14:20:00,312.75,313.04,312.75,313.0,707.0,312.75,313.04,312.75,313.0,707.0
2022-11-18 14:25:00,313.08,313.34,313.08,313.31,2373.0,313.08,313.34,313.08,313.31,2373.0
2022-11-18 14:30:00,313.67,313.67,313.07,313.45,2125.0,313.67,313.67,313.07,313.45,2125.0
2022-11-18 14:35:00,313.37,313.44,312.85,313.2,5105.0,313.37,313.44,312.85,313.2,5105.0
2022-11-18 14:40:00,313.15,313.61,313.15,313.61,903.0,313.15,313.61,313.15,313.61,903.0
2022-11-18 14:45:00,313.35,313.8,313.35,313.68,3392.0,313.35,313.8,313.35,313.68,3392.0
2022-11-18 14:50:00,313.79,314.0,313.53,313.53,9381.0,313.79,314.0,313.53,313.53,9381.0
2022-11-18 14:55:00,313.48,313.65,313.27,313.65,3016.0,313.48,313.65,313.27,313.65,3016.0
2022-11-18 15:00:00,313.66,313.79,313.52,313.64,6104.0,313.66,313.79,313.52,313.64,6104.0
2022-11-18 15:05:00,313.69,313.9,313.61,313.76,4021.0,313.69,313.9,313.61,313.76,4021.0
2022-11-18 15:10:00,313.92,314.11,313.92,314.07,7283.0,313.92,314.11,313.92,314.07,7283.0
2022-11-18 15:15:00,313.96,314.34,313.8,313.81,4187.0,313.96,314.34,313.8,313.81,4187.0
2022-11-18 15:20:00,313.77,314.08,313.7,314.08,4348.0,313.77,314.08,313.7,314.08,4348.0
2022-11-18 15:25:00,314.11,315.0,314.11,314.92,12701.0,314.11,315.0,314.11,314.92,12701.0
2022-11-18 15:30:00,314.87,314.94,314.38,314.77,40347.0,314.87,314.94,314.38,314.77,40347.0
2022-11-18 15:35:00,314.79,315.26,314.53,315.13,10084.0,314.79,315.26,314.53,315.13,10084.0
2022-11-18 15:40:00,315.25,315.28,314.9,314.99,12679.0,315.25,315.28,314.9,314.99,12679.0
2022-11-18 15:45:00,314.86,315.36,314.83,315.16,34619.0,314.86,315.36,314.83,315.16,34619.0
2022-11-18 15:50:00,315.25,315.54,313.82,313.95,23495.0,315.25,315.54,313.82,313.95,23495.0
2022-11-18 15:55:00,313.95,314.83,313.81,314.64,48734.0,313.95,314.83,313.81,314.64,48734.0
2022-11-21 09:30:00,315.0,318.0,314.51,315.04,31999.0,315.0,318.0,314.51,315.04,31999.0
2022-11-21 09:35:00,314.76,315.54,313.9,314.8,8513.0,314.76,315.54,313.9,314.8,8513.0
2022-11-21 09:40:00,314.87,316.64,314.71,315.71,27176.0,314.87,316.64,314.71,315.71,27176.0
2022-11-21 09:45:00,316.4,316.58,315.59,316.5,4309.0,316.4,316.58,315.59,316.5,4309.0
2022-11-21 09:50:00,316.53,316.53,314.91,315.59,9540.0,316.53,316.53,314.91,315.59,9540.0
2022-11-21 09:55:00,315.99,316.35,315.05,315.87,17692.0,315.99,316.35,315.05,315.87,17692.0
2022-11-21 10:00:00,315.86,316.96,315.86,316.5,6164.0,315.86,316.96,315.86,316.5,6164.0
2022-11-21 10:05:00,316.46,316.48,315.57,315.6,11628.0,316.46,316.48,315.57,315.6,11628.0
2022-11-21 10:10:00,315.46,315.74,315.12,315.72,1966.0,315.46,315.74,315.12,315.72,1966.0
2022-11-21 10:15:00,315.71,316.11,315.52,315.91,3514.0,315.71,316.11,315.52,315.91,3514.0
2022-11-21 10:20:00,315.95,316.16,315.26,315.41,4557.0,315.95,316.16,315.26,315.41,4557.0
2022-11-21 10:25:00,315.72,315.72,315.05,315.35,6733.0,315.72,315.72,315.05,315.35,6733.0
2022-11-21 10:30:00,315.24,315.9,315.21,315.51,6245.0,315.24,315.9,315.21,315.51,6245.0
2022-11-21 10:35:00,315.48,315.8,315.28,315.28,5428.0,315.48,315.8,315.28,315.28,5428.0
2022-11-21 10:40:00,315.09,315.74,315.06,315.22,5725.0,315.09,315.74,315.06,315.22,5725.0
2022-11-21 10:45:00,315.24,315.33,314.84,315.31,4252.0,315.24,315.33,314.84,315.31,4252.0
2022-11-21 10:50:00,315.23,315.25,314.7,315.03,7840.0,315.23,315.25,314.7,315.03,7840.0
2022-11-21 10:55:00,315.18,315.44,315.08,315.2,4701.0,315.18,315.44,315.08,315.2,4701.0
2022-11-21 11:00:00,315.06,315.06,314.65,315.01,3054.0,315.06,315.06,314.65,315.01,3054.0
2022-11-21 11:05:00,315.02,315.03,314.05,314.52,8021.0,315.02,315.03,314.05,314.52,8021.0
2022-11-21 11:10:00,314.34,314.65,314.12,314.13,6491.0,314.34,314.65,314.12,314.13,6491.0
2022-11-21 11:15:00,314.13,314.7,314.13,314.15,4410.0,314.13,314.7,314.13,314.15,4410.0
2022-11-21 11:20:00,314.08,314.72,314.05,314.71,2831.0,314.08,314.72,314.05,314.71,2831.0
2022-11-21 11:25:00,314.7,314.73,314.33,314.73,2327.0,314.7,314.73,314.33,314.73,2327.0
2022-11-21 11:30:00,314.7,314.7,314.53,314.69,900.0,314.7,314.7,314.53,314.69,900.0
2022-11-21 11:35:00,314.71,314.71,314.44,314.68,905.0,314.71,314.71,314.44,314.68,905.0
2022-11-21 11:40:00,314.72,314.72,314.47,314.55,2024.0,314.72,314.72,314.47,314.55,2024.0
2022-11-21 11:45:00,314.7,314.88,314.48,314.73,1870.0,314.7,314.88,314.48,314.73,1870.0
2022-11-21 11:50:00,314.96,315.3,314.96,315.15,3035.0,314.96,315.3,314.96,315.15,3035.0
2022-11-21 11:55:00,314.9,314.92,313.99,314.2,2904.0,314.9,314.92,313.99,314.2,2904.0
2022-11-21 12:00:00,314.18,314.8,314.09,314.49,2500.0,314.18,314.8,314.09,314.49,2500.0
2022-11-21 12:05:00,314.5,314.82,314.49,314.58,2479.0,314.5,314.82,314.49,314.58,2479.0
2022-11-21 12:10:00,314.44,314.54,314.39,314.54,300.0,314.44,314.54,314.39,314.54,300.0
2022-11-21 12:15:00,314.52,314.77,314.48,314.58,1136.0,314.52,314.77,314.48,314.58,1136.0
2022-11-21 12:20:00,314.56,314.69,314.5,314.68,500.0,314.56,314.69,314.5,314.68,500.0
2022-11-21 12:25:00,314.57,314.65,314.54,314.58,1297.0,314.57,314.65,314.54,314.58,1297.0
2022-11-21 12:30:00,314.78,315.05,314.77,315.05,1932.0,314.78,315.05,314.77,315.05,1932.0
2022-11-21 12:35:00,314.96,315.14,314.93,315.06,1600.0,314.96,315.14,314.93,315.06,1600.0
2022-11-21 12:40:00,314.8,314.81,314.37,314.51,1589.0,314.8,314.81,314.37,314.51,1589.0
2022-11-21 12:45:00,314.55,314.65,314.15,314.42,3734.0,314.55,314.65,314.15,314.42,3734.0
2022-11-21 12:50:00,314.42,314.64,314.41,314.5,902.0,314.42,314.64,314.41,314.5,902.0
2022-11-21 12:55:00,314.3,314.46,314.11,314.46,3365.0,314.3,314.46,314.11,314.46,3365.0
2022-11-21 13:00:00,314.49,314.75,314.49,314.75,1994.0,314.49,314.75,314.49,314.75,1994.0
2022-11-21 13:05:00,314.75,315.01,314.67,315.0,3394.0,314.75,315.01,314.67,315.0,3394.0
2022-11-21 13:10:00,315.06,315.45,314.69,315.37,5184.0,315.06,315.45,314.69,315.37,5184.0
2022-11-21 13:15:00,315.38,315.41,315.22,315.29,3096.0,315.38,315.41,315.22,315.29,3096.0
2022-11-21 13:20:00,315.37,315.59,315.27,315.59,4596.0,315.37,315.59,315.27,315.59,4596.0
2022-11-21 13:25:00,315.55,315.64,315.31,315.47,5578.0,315.55,315.64,315.31,315.47,5578.0
2022-11-21 13:30:00,315.46,315.57,315.42,315.57,2109.0,315.46,315.57,315.42,315.57,2109.0
2022-11-21 13:35:00,315.6,316.52,315.56,316.37,7793.0,315.6,316.52,315.56,316.37,7793.0
2022-11-21 13:40:00,316.45,317.33,316.25,317.19,9508.0,316.45,317.33,316.25,317.19,9508.0
2022-11-21 13:45:00,317.31,317.48,317.17,317.46,9546.0,317.31,317.48,317.17,317.46,9546.0
2022-11-21 13:50:00,317.46,317.5,316.47,316.48,8963.0,317.46,317.5,316.47,316.48,8963.0
2022-11-21 13:55:00,316.48,317.07,316.47,316.9,9175.0,316.48,317.07,316.47,316.9,9175.0
2022-11-21 14:00:00,316.85,316.91,316.72,316.91,2255.0,316.85,316.91,316.72,316.91,2255.0
2022-11-21 14:05:00,317.04,317.1,316.8,317.02,2915.0,317.04,317.1,316.8,317.02,2915.0
2022-11-21 14:10:00,316.91,316.91,316.63,316.76,2330.0,316.91,316.91,316.63,316.76,2330.0
2022-11-21 14:15:00,316.75,317.14,316.46,316.81,6395.0,316.75,317.14,316.46,316.81,6395.0
2022-11-21 14:20:00,316.87,316.87,316.29,316.45,3259.0,316.87,316.87,316.29,316.45,3259.0
2022-11-21 14:25:00,316.62,316.62,316.19,316.36,2240.0,316.62,316.62,316.19,316.36,2240.0
2022-11-21 14:30:00,316.35,316.44,316.14,316.14,2806.0,316.35,316.44,316.14,316.14,2806.0
2022-11-21 14:35:00,316.13,316.47,315.87,316.47,9073.0,316.13,316.47,315.87,316.47,9073.0
2022-11-21 14:40:00,316.59,316.88,316.27,316.45,5856.0,316.59,316.88,316.27,316.45,5856.0
2022-11-21 14:45:00,316.47,316.86,316.47,316.82,3908.0,316.47,316.86,316.47,316.82,3908.0
2022-11-21 14:50:00,316.72,316.9,316.39,316.9,4605.0,316.72,316.9,316.39,316.9,4605.0
2022-11-21 14:55:00,316.81,317.08,316.75,316.95,6055.0,316.81,317.08,316.75,316.95,6055.0
2022-11-21 15:00:00,317.04,317.12,316.76,317.08,5195.0,317.04,317.12,316.76,317.08,5195.0
2022-11-21 15:05:00,316.98,317.26,316.89,317.24,4834.0,316.98,317.26,316.89,317.24,4834.0
2022-11-21 15:10:00,317.3,317.36,317.05,317.28,4328.0,317.3,317.36,317.05,317.28,4328.0
2022-11-21 15:15:00,317.34,317.5,317.03,317.24,5167.0,317.34,317.5,317.03,317.24,5167.0
2022-11-21 15:20:00,317.27,317.35,316.93,316.93,3265.0,317.27,317.35,316.93,316.93,3265.0
2022-11-21 15:25:00,316.86,316.98,316.52,316.98,8953.0,316.86,316.98,316.52,316.98,8953.0
2022-11-21 15:30:00,316.99,317.13,316.8,316.89,9209.0,316.99,317.13,316.8,316.89,9209.0
2022-11-21 15:35:00,316.88,317.3,316.87,317.01,5593.0,316.88,317.3,316.87,317.01,5593.0
2022-11-21 15:40:00,317.12,317.13,316.45,316.6,5192.0,317.12,317.13,316.45,316.6,5192.0
2022-11-21 15:45:00,316.68,316.9,316.59,316.77,8824.0,316.68,316.9,316.59,316.77,8824.0
2022-11-21 15:50:00,316.9,316.93,316.3,316.49,25659.0,316.9,316.93,316.3,316.49,25659.0
2022-11-21 15:55:00,316.33,316.48,316.12,316.32,70874.0,316.33,316.48,316.12,316.32,70874.0
2022-11-22 09:30:00,317.35,317.85,314.82,315.62,23954.0,317.35,317.85,314.82,315.62,23954.0
2022-11-22 09:35:00,315.96,316.03,314.76,315.0,3733.0,315.96,316.03,314.76,315.0,3733.0
2022-11-22 09:40:00,315.08,315.99,314.05,314.05,17668.0,315.08,315.99,314.05,314.05,17668.0
2022-11-22 09:45:00,314.18,314.99,313.94,314.4,6023.0,314.18,314.99,313.94,314.4,6023.0
2022-11-22 09:50:00,314.45,314.49,313.82,314.25,3972.0,314.45,314.49,313.82,314.25,3972.0
2022-11-22 09:55:00,314.43,314.87,314.08,314.63,2162.0,314.43,314.87,314.08,314.63,2162.0
2022-11-22 10:00:00,314.44,314.84,313.1,313.53,9997.0,314.44,314.84,313.1,313.53,9997.0
2022-11-22 10:05:00,313.43,314.0,313.3,313.78,3939.0,313.43,314.0,313.3,313.78,3939.0
2022-11-22 10:10:00,313.74,314.06,313.24,313.99,5627.0,313.74,314.06,313.24,313.99,5627.0
2022-11-22 10:15:00,314.04,314.35,313.85,313.98,6833.0,314.04,314.35,313.85,313.98,6833.0
2022-11-22 10:20:00,313.85,314.1,313.71,313.88,5714.0,313.85,314.1,313.71,313.88,5714.0
2022-11-22 10:25:00,314.0,314.0,313.06,313.06,5063.0,314.0,314.0,313.06,313.06,5063.0
2022-11-22 10:30:00,313.19,313.95,313.19,313.95,7817.0,313.19,313.95,313.19,313.95,7817.0
2022-11-22 10:35:00,314.28,314.43,313.85,314.23,7864.0,314.28,314.43,313.85,314.23,7864.0
2022-11-22 10:40:00,314.31,314.82,314.04,314.56,5105.0,314.31,314.82,314.04,314.56,5105.0
2022-11-22 10:45:00,314.4,315.86,314.4,315.64,10545.0,314.4,315.86,314.4,315.64,10545.0
2022-11-22 10:50:00,315.97,316.56,315.73,316.07,10881.0,315.97,316.56,315.73,316.07,10881.0
2022-11-22 10:55:00,316.07,316.83,316.07,316.83,6502.0,316.07,316.83,316.07,316.83,6502.0
2022-11-22 11:00:00,316.66,316.87,316.49,316.59,5233.0,316.66,316.87,316.49,316.59,5233.0
2022-11-22 11:05:00,316.65,317.26,316.45,317.13,11162.0,316.65,317.26,316.45,317.13,11162.0
2022-11-22 11:10:00,317.16,317.21,315.43,316.3,8516.0,317.16,317.21,315.43,316.3,8516.0
2022-11-22 11:15:00,316.2,316.75,315.89,316.75,4700.0,316.2,316.75,315.89,316.75,4700.0
2022-11-22 11:20:00,316.66,317.07,316.53,316.61,10959.0,316.66,317.07,316.53,316.61,10959.0
2022-11-22 11:25:00,316.78,317.15,316.52,317.04,15339.0,316.78,317.15,316.52,317.04,15339.0
2022-11-22 11:30:00,317.04,317.58,316.88,317.44,4729.0,317.04,317.58,316.88,317.44,4729.0
2022-11-22 11:35:00,317.65,317.71,317.35,317.37,5590.0,317.65,317.71,317.35,317.37,5590.0
2022-11-22 11:40:00,317.49,318.3,317.49,318.2,15287.0,317.49,318.3,317.49,318.2,15287.0
2022-11-22 11:45:00,318.2,318.4,318.0,318.37,5203.0,318.2,318.4,318.0,318.37,5203.0
2022-11-22 11:50:00,318.38,318.41,318.14,318.14,3091.0,318.38,318.41,318.14,318.14,3091.0
2022-11-22 11:55:00,318.21,318.81,318.21,318.81,6125.0,318.21,318.81,318.21,318.81,6125.0
2022-11-22 12:00:00,318.81,319.01,318.58,318.62,16602.0,318.81,319.01,318.58,318.62,16602.0
2022-11-22 12:05:00,318.52,318.61,318.06,318.06,1980.0,318.52,318.61,318.06,318.06,1980.0
2022-11-22 12:10:00,318.1,318.37,317.77,317.8,3059.0,318.1,318.37,317.77,317.8,3059.0
2022-11-22 12:15:00,317.73,317.73,316.99,317.17,9697.0,317.73,317.73,316.99,317.17,9697.0
2022-11-22 12:20:00,317.29,317.66,316.99,317.3,10698.0,317.29,317.66,316.99,317.3,10698.0
2022-11-22 12:25:00,317.52,317.68,317.4,317.68,4179.0,317.52,317.68,317.4,317.68,4179.0
2022-11-22 12:30:00,317.71,317.98,317.59,317.8,10194.0,317.71,317.98,317.59,317.8,10194.0
2022-11-22 12:35:00,318.01,318.07,317.69,317.77,1900.0,318.01,318.07,317.69,317.77,1900.0
2022-11-22 12:40:00,317.76,318.34,317.62,318.18,18885.0,317.76,318.34,317.62,318.18,18885.0
2022-11-22 12:45:00,318.48,318.67,318.48,318.56,4046.0,318.48,318.67,318.48,318.56,4046.0
2022-11-22 12:50:00,318.54,318.54,318.21,318.22,2010.0,318.54,318.54,318.21,318.22,2010.0
2022-11-22 12:55:00,318.17,318.36,318.07,318.21,8660.0,318.17,318.36,318.07,318.21,8660.0
2022-11-22 13:00:00,318.07,318.43,317.97,318.43,2481.0,318.07,318.43,317.97,318.43,2481.0
2022-11-22 13:05:00,318.44,319.04,318.43,318.91,9415.0,318.44,319.04,318.43,318.91,9415.0
2022-11-22 13:10:00,318.96,319.5,318.96,319.5,5840.0,318.96,319.5,318.96,319.5,5840.0
2022-11-22 13:15:00,319.5,319.76,319.49,319.75,2471.0,319.5,319.76,319.49,319.75,2471.0
2022-11-22 13:20:00,319.65,319.85,319.52,319.68,6304.0,319.65,319.85,319.52,319.68,6304.0
2022-11-22 13:25:00,319.79,319.83,319.41,319.45,2262.0,319.79,319.83,319.41,319.45,2262.0
2022-11-22 13:30:00,319.62,319.82,319.52,319.77,3998.0,319.62,319.82,319.52,319.77,3998.0
2022-11-22 13:35:00,319.55,319.69,319.41,319.44,2567.0,319.55,319.69,319.41,319.44,2567.0
2022-11-22 13:40:00,319.44,319.5,319.16,319.5,4065.0,319.44,319.5,319.16,319.5,4065.0
2022-11-22 13:45:00,319.59,319.8,319.44,319.58,2597.0,319.59,319.8,319.44,319.58,2597.0
2022-11-22 13:50:00,319.69,319.71,318.95,319.04,31852.0,319.69,319.71,318.95,319.04,31852.0
2022-11-22 13:55:00,319.04,319.04,318.46,318.46,7731.0,319.04,319.04,318.46,318.46,7731.0
2022-11-22 14:00:00,318.46,318.5,318.0,318.17,7274.0,318.46,318.5,318.0,318.17,7274.0
2022-11-22 14:05:00,318.5,318.6,318.0,318.23,4651.0,318.5,318.6,318.0,318.23,4651.0
2022-11-22 14:10:00,318.17,318.79,318.08,318.69,4450.0,318.17,318.79,318.08,318.69,4450.0
2022-11-22 14:15:00,318.8,318.97,318.57,318.86,3415.0,318.8,318.97,318.57,318.86,3415.0
2022-11-22 14:20:00,318.86,319.22,318.85,318.92,3091.0,318.86,319.22,318.85,318.92,3091.0
2022-11-22 14:25:00,319.09,319.44,318.93,319.12,4414.0,319.09,319.44,318.93,319.12,4414.0
2022-11-22 14:30:00,319.22,319.5,318.77,319.5,3767.0,319.22,319.5,318.77,319.5,3767.0
2022-11-22 14:35:00,319.47,319.99,319.36,319.79,13934.0,319.47,319.99,319.36,319.79,13934.0
2022-11-22 14:40:00,319.87,320.33,319.59,319.75,11406.0,319.87,320.33,319.59,319.75,11406.0
2022-11-22 14:45:00,320.0,320.3,319.91,320.18,3450.0,320.0,320.3,319.91,320.18,3450.0
2022-11-22 14:50:00,320.31,320.31,319.98,320.26,1263.0,320.31,320.31,319.98,320.26,1263.0
2022-11-22 14:55:00,320.35,320.35,320.04,320.2,3535.0,320.35,320.35,320.04,320.2,3535.0
2022-11-22 15:00:00,320.11,320.81,320.02,320.7,2433.0,320.11,320.81,320.02,320.7,2433.0
2022-11-22 15:05:00,320.62,320.73,320.47,320.73,4122.0,320.62,320.73,320.47,320.73,4122.0
2022-11-22 15:10:00,320.74,320.83,320.49,320.77,3407.0,320.74,320.83,320.49,320.77,3407.0
2022-11-22 15:15:00,320.73,321.28,320.73,321.0,7762.0,320.73,321.28,320.73,321.0,7762.0
2022-11-22 15:20:00,320.93,321.12,320.75,320.8,6814.0,320.93,321.12,320.75,320.8,6814.0
2022-11-22 15:25:00,320.82,320.98,320.75,320.98,5517.0,320.82,320.98,320.75,320.98,5517.0
2022-11-22 15:30:00,320.99,321.45,320.94,321.45,4184.0,320.99,321.45,320.94,321.45,4184.0
2022-11-22 15:35:00,321.32,321.32,321.03,321.19,7561.0,321.32,321.32,321.03,321.19,7561.0
2022-11-22 15:40:00,321.16,321.51,321.11,321.19,6082.0,321.16,321.51,321.11,321.19,6082.0
2022-11-22 15:45:00,321.27,321.81,321.27,321.72,11103.0,321.27,321.81,321.27,321.72,11103.0
2022-11-22 15:50:00,321.88,322.26,321.56,322.05,50805.0,321.88,322.26,321.56,322.05,50805.0
2022-11-22 15:55:00,322.03,322.16,320.91,321.25,116142.0,322.03,322.16,320.91,321.25,116142.0
2022-11-23 09:30:00,322.62,323.58,320.79,321.7,21894.0,322.62,323.58,320.79,321.7,21894.0
2022-11-23 09:35:00,321.7,322.25,321.14,322.04,19314.0,321.7,322.25,321.14,322.04,19314.0
2022-11-23 09:40:00,322.02,322.3,320.51,321.54,9637.0,322.02,322.3,320.51,321.54,9637.0
2022-11-23 09:45:00,321.87,322.74,321.87,322.54,8815.0,321.87,322.74,321.87,322.54,8815.0
2022-11-23 09:50:00,322.83,323.52,322.45,322.63,5973.0,322.83,323.52,322.45,322.63,5973.0
2022-11-23 09:55:00,322.49,323.41,322.27,323.41,11833.0,322.49,323.41,322.27,323.41,11833.0
2022-11-23 10:00:00,323.41,323.61,322.79,323.17,28024.0,323.41,323.61,322.79,323.17,28024.0
2022-11-23 10:05:00,322.94,323.22,321.71,321.71,5876.0,322.94,323.22,321.71,321.71,5876.0
2022-11-23 10:10:00,321.72,321.74,319.64,319.64,7468.0,321.72,321.74,319.64,319.64,7468.0
2022-11-23 10:15:00,319.81,320.1,319.49,319.93,6929.0,319.81,320.1,319.49,319.93,6929.0
2022-11-23 10:20:00,319.73,320.13,319.65,320.03,6229.0,319.73,320.13,319.65,320.03,6229.0
2022-11-23 10:25:00,320.22,320.36,319.25,319.38,7751.0,320.22,320.36,319.25,319.38,7751.0
2022-11-23 10:30:00,319.34,320.21,319.23,320.21,2551.0,319.34,320.21,319.23,320.21,2551.0
2022-11-23 10:35:00,319.97,320.52,319.65,320.37,4654.0,319.97,320.52,319.65,320.37,4654.0
2022-11-23 10:40:00,320.2,320.47,319.96,320.19,3623.0,320.2,320.47,319.96,320.19,3623.0
2022-11-23 10:45:00,320.06,320.06,319.27,319.52,6599.0,320.06,320.06,319.27,319.52,6599.0
2022-11-23 10:50:00,319.4,319.87,319.4,319.6,4620.0,319.4,319.87,319.4,319.6,4620.0
2022-11-23 10:55:00,319.57,319.8,319.11,319.23,7364.0,319.57,319.8,319.11,319.23,7364.0
2022-11-23 11:00:00,319.25,319.34,319.01,319.19,5426.0,319.25,319.34,319.01,319.19,5426.0
2022-11-23 11:05:00,319.2,320.18,319.2,320.09,14738.0,319.2,320.18,319.2,320.09,14738.0
2022-11-23 11:10:00,320.27,320.51,320.07,320.13,4269.0,320.27,320.51,320.07,320.13,4269.0
2022-11-23 11:15:00,319.76,320.53,319.76,320.13,4222.0,319.76,320.53,319.76,320.13,4222.0
2022-11-23 11:20:00,320.17,320.71,320.17,320.31,3916.0,320.17,320.71,320.17,320.31,3916.0
2022-11-23 11:25:00,320.11,320.11,319.5,319.5,1459.0,320.11,320.11,319.5,319.5,1459.0
2022-11-23 11:30:00,319.67,319.67,319.15,319.53,5633.0,319.67,319.67,319.15,319.53,5633.0
2022-11-23 11:35:00,319.64,320.23,319.46,320.21,5500.0,319.64,320.23,319.46,320.21,5500.0
2022-11-23 11:40:00,319.99,320.41,319.99,320.25,3726.0,319.99,320.41,319.99,320.25,3726.0
2022-11-23 11:45:00,320.02,320.19,319.66,319.95,7047.0,320.02,320.19,319.66,319.95,7047.0
2022-11-23 11:50:00,319.74,319.77,318.43,318.44,7212.0,319.74,319.77,318.43,318.44,7212.0
2022-11-23 11:55:00,318.34,318.44,317.5,318.33,10965.0,318.34,318.44,317.5,318.33,10965.0
2022-11-23 12:00:00,318.49,318.9,318.41,318.83,2550.0,318.49,318.9,318.41,318.83,2550.0
2022-11-23 12:05:00,318.96,319.09,318.62,318.81,3523.0,318.96,319.09,318.62,318.81,3523.0
2022-11-23 12:10:00,319.0,319.12,318.8,318.8,425.0,319.0,319.12,318.8,318.8,425.0
2022-11-23 12:15:00,318.87,318.87,318.28,318.33,3553.0,318.87,318.87,318.28,318.33,3553.0
2022-11-23 12:20:00,318.38,318.53,317.72,317.84,6348.0,318.38,318.53,317.72,317.84,6348.0
2022-11-23 12:25:00,317.95,318.29,317.95,318.09,5000.0,317.95,318.29,317.95,318.09,5000.0
2022-11-23 12:30:00,318.12,318.12,317.87,318.05,1916.0,318.12,318.12,317.87,318.05,1916.0
2022-11-23 12:35:00,317.87,317.87,317.13,317.66,5798.0,317.87,317.87,317.13,317.66,5798.0
2022-11-23 12:40:00,317.64,317.78,317.41,317.57,3110.0,317.64,317.78,317.41,317.57,3110.0
2022-11-23 12:45:00,317.81,317.84,317.54,317.81,1400.0,317.81,317.84,317.54,317.81,1400.0
2022-11-23 12:50:00,317.68,317.68,317.0,317.29,3769.0,317.68,317.68,317.0,317.29,3769.0
2022-11-23 12:55:00,317.22,317.24,316.63,317.24,2743.0,317.22,317.24,316.63,317.24,2743.0
2022-11-23 13:00:00,317.28,317.61,317.25,317.59,1230.0,317.28,317.61,317.25,317.59,1230.0
2022-11-23 13:05:00,317.49,317.68,317.48,317.57,1228.0,317.49,317.68,317.48,317.57,1228.0
2022-11-23 13:10:00,317.64,317.69,317.56,317.57,818.0,317.64,317.69,317.56,317.57,818.0
2022-11-23 13:15:00,317.54,317.68,317.47,317.59,1893.0,317.54,317.68,317.47,317.59,1893.0
2022-11-23 13:20:00,317.59,318.22,317.51,318.22,6527.0,317.59,318.22,317.51,318.22,6527.0
2022-11-23 13:25:00,318.05,318.3,318.05,318.3,3828.0,318.05,318.3,318.05,318.3,3828.0
2022-11-23 13:30:00,318.3,318.74,318.29,318.43,1108.0,318.3,318.74,318.29,318.43,1108.0
2022-11-23 13:35:00,318.18,318.26,317.92,317.92,4161.0,318.18,318.26,317.92,317.92,4161.0
2022-11-23 13:40:00,317.73,317.73,317.55,317.56,3004.0,317.73,317.73,317.55,317.56,3004.0
2022-11-23 13:45:00,317.67,317.68,317.17,317.18,3511.0,317.67,317.68,317.17,317.18,3511.0
2022-11-23 13:50:00,317.41,317.41,316.93,316.95,3635.0,317.41,317.41,316.93,316.95,3635.0
2022-11-23 13:55:00,316.9,317.14,316.76,317.14,2427.0,316.9,317.14,316.76,317.14,2427.0
2022-11-23 14:00:00,317.2,318.3,317.14,318.09,7613.0,317.2,318.3,317.14,318.09,7613.0
2022-11-23 14:05:00,318.26,318.3,317.92,317.94,1903.0,318.26,318.3,317.92,317.94,1903.0
2022-11-23 14:10:00,317.94,317.94,317.39,317.61,1989.0,317.94,317.94,317.39,317.61,1989.0
2022-11-23 14:15:00,317.95,317.95,317.35,317.43,3947.0,317.95,317.95,317.35,317.43,3947.0
2022-11-23 14:20:00,317.38,318.04,317.38,317.82,5488.0,317.38,318.04,317.38,317.82,5488.0
2022-11-23 14:25:00,317.79,318.54,317.72,318.23,4530.0,317.79,318.54,317.72,318.23,4530.0
2022-11-23 14:30:00,318.06,318.12,317.72,317.73,2338.0,318.06,318.12,317.72,317.73,2338.0
2022-11-23 14:35:00,317.75,317.96,317.7,317.77,1304.0,317.75,317.96,317.7,317.77,1304.0
2022-11-23 14:40:00,317.73,318.17,317.72,318.17,2859.0,317.73,318.17,317.72,318.17,2859.0
2022-11-23 14:45:00,318.21,318.22,318.05,318.2,6704.0,318.21,318.22,318.05,318.2,6704.0
2022-11-23 14:50:00,318.03,318.3,317.85,317.85,7792.0,318.03,318.3,317.85,317.85,7792.0
2022-11-23 14:55:00,317.74,317.96,317.66,317.8,2822.0,317.74,317.96,317.66,317.8,2822.0
2022-11-23 15:00:00,317.79,317.79,317.1,317.23,5327.0,317.79,317.79,317.1,317.23,5327.0
2022-11-23 15:05:00,317.25,317.36,317.04,317.35,6485.0,317.25,317.36,317.04,317.35,6485.0
2022-11-23 15:10:00,317.11,317.15,316.88,316.97,6835.0,317.11,317.15,316.88,316.97,6835.0
2022-11-23 15:15:00,316.98,317.46,316.98,317.46,3223.0,316.98,317.46,316.98,317.46,3223.0
2022-11-23 15:20:00,317.61,317.61,317.21,317.48,3680.0,317.61,317.61,317.21,317.48,3680.0
2022-11-23 15:25:00,317.48,317.49,316.98,316.99,4684.0,317.48,317.49,316.98,316.99,4684.0
2022-11-23 15:30:00,317.0,317.0,316.23,316.27,4710.0,317.0,317.0,316.23,316.27,4710.0
2022-11-23 15:35:00,316.16,316.25,315.76,316.19,7678.0,316.16,316.25,315.76,316.19,7678.0
2022-11-23 15:40:00,316.19,316.22,316.04,316.22,4225.0,316.19,316.22,316.04,316.22,4225.0
2022-11-23 15:45:00,316.03,316.08,315.33,315.38,7824.0,316.03,316.08,315.33,315.38,7824.0
2022-11-23 15:50:00,315.5,316.17,315.5,315.69,19029.0,315.5,316.17,315.5,315.69,19029.0
2022-11-23 15:55:00,315.55,316.17,315.28,316.17,42946.0,315.55,316.17,315.28,316.17,42946.0
2022-11-25 09:30:00,315.17,316.23,312.01,313.97,22820.0,315.17,316.23,312.01,313.97,22820.0
2022-11-25 09:35:00,313.81,317.03,313.81,315.8,5605.0,313.81,317.03,313.81,315.8,5605.0
2022-11-25 09:40:00,316.18,316.44,314.07,314.15,5185.0,316.18,316.44,314.07,314.15,5185.0
2022-11-25 09:45:00,313.88,314.72,313.6,313.93,8888.0,313.88,314.72,313.6,313.93,8888.0
2022-11-25 09:50:00,313.91,314.2,313.24,314.02,5070.0,313.91,314.2,313.24,314.02,5070.0
2022-11-25 09:55:00,313.84,313.94,313.0,313.31,7488.0,313.84,313.94,313.0,313.31,7488.0
2022-11-25 10:00:00,313.61,313.75,312.82,312.96,7622.0,313.61,313.75,312.82,312.96,7622.0
2022-11-25 10:05:00,312.99,313.22,312.02,312.03,10756.0,312.99,313.22,312.02,312.03,10756.0
2022-11-25 10:10:00,312.34,313.51,312.21,312.71,6923.0,312.34,313.51,312.21,312.71,6923.0
2022-11-25 10:15:00,313.1,313.78,312.95,313.13,9442.0,313.1,313.78,312.95,313.13,9442.0
2022-11-25 10:20:00,313.13,313.75,313.13,313.4,7406.0,313.13,313.75,313.13,313.4,7406.0
2022-11-25 10:25:00,313.42,314.5,313.41,313.6,5891.0,313.42,314.5,313.41,313.6,5891.0
2022-11-25 10:30:00,313.35,314.11,313.31,313.66,8513.0,313.35,314.11,313.31,313.66,8513.0
2022-11-25 10:35:00,313.76,314.43,313.66,314.41,3396.0,313.76,314.43,313.66,314.41,3396.0
2022-11-25 10:40:00,314.55,314.58,313.99,314.13,2756.0,314.55,314.58,313.99,314.13,2756.0
2022-11-25 10:45:00,314.2,314.4,313.55,313.55,4640.0,314.2,314.4,313.55,313.55,4640.0
2022-11-25 10:50:00,313.61,314.0,313.61,313.83,2275.0,313.61,314.0,313.61,313.83,2275.0
2022-11-25 10:55:00,313.86,314.13,313.66,313.71,2126.0,313.86,314.13,313.66,313.71,2126.0
2022-11-25 11:00:00,313.79,313.99,313.53,313.53,3820.0,313.79,313.99,313.53,313.53,3820.0
2022-11-25 11:05:00,313.56,313.56,313.15,313.15,1200.0,313.56,313.56,313.15,313.15,1200.0
2022-11-25 11:10:00,313.15,313.24,313.0,313.19,4845.0,313.15,313.24,313.0,313.19,4845.0
2022-11-25 11:15:00,313.21,313.24,312.63,312.76,5523.0,313.21,313.24,312.63,312.76,5523.0
2022-11-25 11:20:00,312.88,314.45,312.88,314.45,16589.0,312.88,314.45,312.88,314.45,16589.0
2022-11-25 11:25:00,314.44,314.44,313.91,314.04,5481.0,314.44,314.44,313.91,314.04,5481.0
2022-11-25 11:30:00,314.21,315.23,314.13,314.4,19168.0,314.21,315.23,314.13,314.4,19168.0
2022-11-25 11:35:00,314.54,314.66,314.15,314.15,3791.0,314.54,314.66,314.15,314.15,3791.0
2022-11-25 11:40:00,314.02,314.08,312.98,312.98,10489.0,314.02,314.08,312.98,312.98,10489.0
2022-11-25 11:45:00,313.02,313.19,312.88,313.07,4821.0,313.02,313.19,312.88,313.07,4821.0
2022-11-25 11:50:00,313.15,313.29,312.87,313.06,5938.0,313.15,313.29,312.87,313.06,5938.0
2022-11-25 11:55:00,312.96,313.13,312.69,312.78,4347.0,312.96,313.13,312.69,312.78,4347.0
2022-11-25 12:00:00,312.78,313.72,312.71,313.42,8982.0,312.78,313.72,312.71,313.42,8982.0
2022-11-25 12:05:00,313.44,313.9,313.34,313.38,4935.0,313.44,313.9,313.34,313.38,4935.0
2022-11-25 12:10:00,313.43,313.83,313.42,313.42,5071.0,313.43,313.83,313.42,313.42,5071.0
2022-11-25 12:15:00,313.58,313.62,313.06,313.26,10357.0,313.58,313.62,313.06,313.26,10357.0
2022-11-25 12:20:00,313.36,313.85,313.24,313.64,3608.0,313.36,313.85,313.24,313.64,3608.0
2022-11-25 12:25:00,313.76,313.86,313.65,313.65,2000.0,313.76,313.86,313.65,313.65,2000.0
2022-11-25 12:30:00,313.83,313.83,313.29,313.38,7258.0,313.83,313.83,313.29,313.38,7258.0
2022-11-25 12:35:00,313.33,313.33,312.92,312.93,3873.0,313.33,313.33,312.92,312.93,3873.0
2022-11-25 12:40:00,312.92,312.96,312.39,312.4,8283.0,312.92,312.96,312.39,312.4,8283.0
2022-11-25 12:45:00,312.58,312.77,312.38,312.7,10638.0,312.58,312.77,312.38,312.7,10638.0
2022-11-25 12:50:00,312.77,313.57,312.61,313.08,17241.0,312.77,313.57,312.61,313.08,17241.0
2022-11-25 12:55:00,313.27,313.33,312.57,312.99,22018.0,313.27,313.33,312.57,312.99,22018.0
2022-11-28 09:30:00,314.26,317.28,313.51,316.64,25720.0,314.26,317.28,313.51,316.64,25720.0
2022-11-28 09:35:00,317.19,318.28,316.77,318.07,11327.0,317.19,318.28,316.77,318.07,11327.0
2022-11-28 09:40:00,318.02,319.93,317.07,319.87,17910.0,318.02,319.93,317.07,319.87,17910.0
2022-11-28 09:45:00,320.02,320.93,319.3,319.86,13860.0,320.02,320.93,319.3,319.86,13860.0
2022-11-28 09:50:00,319.86,320.47,318.58,319.11,9245.0,319.86,320.47,318.58,319.11,9245.0
2022-11-28 09:55:00,319.12,319.36,317.86,318.32,5637.0,319.12,319.36,317.86,318.32,5637.0
2022-11-28 10:00:00,318.45,318.52,317.64,318.03,3312.0,318.45,318.52,317.64,318.03,3312.0
2022-11-28 10:05:00,318.3,319.37,317.89,317.89,9036.0,318.3,319.37,317.89,317.89,9036.0
2022-11-28 10:10:00,318.21,318.5,317.33,318.5,6184.0,318.21,318.5,317.33,318.5,6184.0
2022-11-28 10:15:00,318.42,318.44,317.92,318.19,3400.0,318.42,318.44,317.92,318.19,3400.0
2022-11-28 10:20:00,318.15,318.65,318.01,318.5,4564.0,318.15,318.65,318.01,318.5,4564.0
2022-11-28 10:25:00,318.3,318.49,317.53,317.91,5000.0,318.3,318.49,317.53,317.91,5000.0
2022-11-28 10:30:00,318.0,318.13,317.18,317.36,2200.0,318.0,318.13,317.18,317.36,2200.0
2022-11-28 10:35:00,317.53,318.49,317.4,318.35,6994.0,317.53,318.49,317.4,318.35,6994.0
2022-11-28 10:40:00,318.27,319.34,318.27,318.9,10654.0,318.27,319.34,318.27,318.9,10654.0
2022-11-28 10:45:00,319.08,319.5,318.78,319.26,11684.0,319.08,319.5,318.78,319.26,11684.0
2022-11-28 10:50:00,319.25,319.57,318.5,318.81,14525.0,319.25,319.57,318.5,318.81,14525.0
2022-11-28 10:55:00,319.06,319.64,318.93,319.25,17309.0,319.06,319.64,318.93,319.25,17309.0
2022-11-28 11:00:00,319.0,319.15,318.18,318.22,4530.0,319.0,319.15,318.18,318.22,4530.0
2022-11-28 11:05:00,318.27,318.43,317.65,317.97,2732.0,318.27,318.43,317.65,317.97,2732.0
2022-11-28 11:10:00,317.99,318.02,317.51,317.97,9590.0,317.99,318.02,317.51,317.97,9590.0
2022-11-28 11:15:00,317.88,318.32,317.83,317.95,2849.0,317.88,318.32,317.83,317.95,2849.0
2022-11-28 11:20:00,317.75,318.06,317.52,317.74,5001.0,317.75,318.06,317.52,317.74,5001.0
2022-11-28 11:25:00,317.99,318.36,317.9,318.31,2767.0,317.99,318.36,317.9,318.31,2767.0
2022-11-28 11:30:00,318.28,318.32,317.65,317.66,3625.0,318.28,318.32,317.65,317.66,3625.0
2022-11-28 11:35:00,317.84,318.08,317.73,318.08,2790.0,317.84,318.08,317.73,318.08,2790.0
2022-11-28 11:40:00,317.99,318.39,317.71,318.39,11013.0,317.99,318.39,317.71,318.39,11013.0
2022-11-28 11:45:00,318.52,318.81,318.22,318.52,8043.0,318.52,318.81,318.22,318.52,8043.0
2022-11-28 11:50:00,318.69,318.99,318.54,318.88,6359.0,318.69,318.99,318.54,318.88,6359.0
2022-11-28 11:55:00,319.01,319.06,318.8,318.8,2509.0,319.01,319.06,318.8,318.8,2509.0
2022-11-28 12:00:00,318.77,318.9,317.51,317.97,6398.0,318.77,318.9,317.51,317.97,6398.0
2022-11-28 12:05:00,318.07,318.52,317.92,318.03,3375.0,318.07,318.52,317.92,318.03,3375.0
2022-11-28 12:10:00,318.07,318.2,317.49,318.09,11169.0,318.07,318.2,317.49,318.09,11169.0
2022-11-28 12:15:00,317.94,318.69,317.94,318.62,3886.0,317.94,318.69,317.94,318.62,3886.0
2022-11-28 12:20:00,318.75,319.23,318.75,319.14,3921.0,318.75,319.23,318.75,319.14,3921.0
2022-11-28 12:25:00,319.02,319.61,319.02,319.38,4000.0,319.02,319.61,319.02,319.38,4000.0
2022-11-28 12:30:00,319.28,320.12,319.27,320.11,10095.0,319.28,320.12,319.27,320.11,10095.0
2022-11-28 12:35:00,320.14,320.48,320.06,320.25,2814.0,320.14,320.48,320.06,320.25,2814.0
2022-11-28 12:40:00,320.35,320.45,320.06,320.22,2898.0,320.35,320.45,320.06,320.22,2898.0
2022-11-28 12:45:00,320.22,320.22,319.65,319.66,4677.0,320.22,320.22,319.65,319.66,4677.0
2022-11-28 12:50:00,319.63,319.74,318.75,318.78,5398.0,319.63,319.74,318.75,318.78,5398.0
2022-11-28 12:55:00,318.95,318.97,318.84,318.85,700.0,318.95,318.97,318.84,318.85,700.0
2022-11-28 13:00:00,319.03,319.28,318.91,319.07,3100.0,319.03,319.28,318.91,319.07,3100.0
2022-11-28 13:05:00,318.89,319.04,318.81,319.04,1086.0,318.89,319.04,318.81,319.04,1086.0
2022-11-28 13:10:00,318.84,318.97,318.51,318.72,6509.0,318.84,318.97,318.51,318.72,6509.0
2022-11-28 13:15:00,318.69,318.96,318.49,318.83,2358.0,318.69,318.96,318.49,318.83,2358.0
2022-11-28 13:20:00,318.68,318.9,318.56,318.59,1300.0,318.68,318.9,318.56,318.59,1300.0
2022-11-28 13:25:00,318.57,318.72,318.32,318.49,3460.0,318.57,318.72,318.32,318.49,3460.0
2022-11-28 13:30:00,318.5,318.63,317.76,317.89,3498.0,318.5,318.63,317.76,317.89,3498.0
2022-11-28 13:35:00,317.97,318.11,317.64,317.65,1700.0,317.97,318.11,317.64,317.65,1700.0
2022-11-28 13:40:00,317.65,317.86,317.15,317.19,2069.0,317.65,317.86,317.15,317.19,2069.0
2022-11-28 13:45:00,317.29,317.49,317.11,317.44,3000.0,317.29,317.49,317.11,317.44,3000.0
2022-11-28 13:50:00,317.35,317.46,317.05,317.25,2118.0,317.35,317.46,317.05,317.25,2118.0
2022-11-28 13:55:00,317.17,317.17,316.37,316.44,2093.0,317.17,317.17,316.37,316.44,2093.0
2022-11-28 14:00:00,316.44,316.52,316.26,316.41,2830.0,316.44,316.52,316.26,316.41,2830.0
2022-11-28 14:05:00,316.6,316.7,316.47,316.48,1700.0,316.6,316.7,316.47,316.48,1700.0
2022-11-28 14:10:00,316.38,316.51,316.38,316.41,900.0,316.38,316.51,316.38,316.41,900.0
2022-11-28 14:15:00,316.32,316.49,316.07,316.08,1900.0,316.32,316.49,316.07,316.08,1900.0
2022-11-28 14:20:00,316.05,316.09,315.86,315.87,1200.0,316.05,316.09,315.86,315.87,1200.0
2022-11-28 14:25:00,315.9,316.07,315.82,315.96,1636.0,315.9,316.07,315.82,315.96,1636.0
2022-11-28 14:30:00,316.01,316.11,315.84,316.11,3436.0,316.01,316.11,315.84,316.11,3436.0
2022-11-28 14:35:00,316.05,316.38,315.94,316.36,2139.0,316.05,316.38,315.94,316.36,2139.0
2022-11-28 14:40:00,316.12,316.2,315.87,316.07,1707.0,316.12,316.2,315.87,316.07,1707.0
2022-11-28 14:45:00,316.07,316.11,315.77,315.82,2232.0,316.07,316.11,315.77,315.82,2232.0
2022-11-28 14:50:00,315.81,315.92,315.75,315.85,2503.0,315.81,315.92,315.75,315.85,2503.0
2022-11-28 14:55:00,315.9,316.11,315.82,316.06,3600.0,315.9,316.11,315.82,316.06,3600.0
2022-11-28 15:00:00,316.09,316.13,315.58,315.81,3560.0,316.09,316.13,315.58,315.81,3560.0
2022-11-28 15:05:00,315.64,315.84,315.55,315.56,3200.0,315.64,315.84,315.55,315.56,3200.0
2022-11-28 15:10:00,315.56,315.75,315.39,315.49,5356.0,315.56,315.75,315.39,315.49,5356.0
2022-11-28 15:15:00,315.46,315.47,315.27,315.42,4300.0,315.46,315.47,315.27,315.42,4300.0
2022-11-28 15:20:00,315.52,315.75,315.37,315.45,8199.0,315.52,315.75,315.37,315.45,8199.0
2022-11-28 15:25:00,315.5,315.68,315.1,315.19,4665.0,315.5,315.68,315.1,315.19,4665.0
2022-11-28 15:30:00,315.21,315.55,315.13,315.4,7102.0,315.21,315.55,315.13,315.4,7102.0
2022-11-28 15:35:00,315.24,315.31,314.97,315.12,8553.0,315.24,315.31,314.97,315.12,8553.0
2022-11-28 15:40:00,315.11,315.2,314.68,314.75,7406.0,315.11,315.2,314.68,314.75,7406.0
2022-11-28 15:45:00,314.79,314.93,314.29,314.31,11126.0,314.79,314.93,314.29,314.31,11126.0
2022-11-28 15:50:00,314.51,315.02,314.32,314.87,38782.0,314.51,315.02,314.32,314.87,38782.0
2022-11-28 15:55:00,314.88,315.66,314.88,315.3,49661.0,314.88,315.66,314.88,315.3,49661.0
2022-11-29 09:30:00,315.69,315.7,312.47,313.36,19241.0,315.69,315.7,312.47,313.36,19241.0
2022-11-29 09:35:00,313.24,313.4,312.66,313.19,3267.0,313.24,313.4,312.66,313.19,3267.0
2022-11-29 09:40:00,312.71,314.23,312.71,312.76,5270.0,312.71,314.23,312.71,312.76,5270.0
2022-11-29 09:45:00,313.04,313.94,313.03,313.87,5112.0,313.04,313.94,313.03,313.87,5112.0
2022-11-29 09:50:00,313.87,314.09,312.72,312.77,6126.0,313.87,314.09,312.72,312.77,6126.0
2022-11-29 09:55:00,312.85,313.82,312.78,313.78,4049.0,312.85,313.82,312.78,313.78,4049.0
2022-11-29 10:00:00,313.8,314.31,313.58,314.2,8547.0,313.8,314.31,313.58,314.2,8547.0
2022-11-29 10:05:00,314.31,315.08,314.11,315.08,8287.0,314.31,315.08,314.11,315.08,8287.0
2022-11-29 10:10:00,314.77,315.42,314.67,315.17,14589.0,314.77,315.42,314.67,315.17,14589.0
2022-11-29 10:15:00,315.41,315.41,314.88,315.21,9792.0,315.41,315.41,314.88,315.21,9792.0
2022-11-29 10:20:00,315.18,315.33,314.91,314.97,12280.0,315.18,315.33,314.91,314.97,12280.0
2022-11-29 10:25:00,315.03,315.86,315.02,315.86,14774.0,315.03,315.86,315.02,315.86,14774.0
2022-11-29 10:30:00,315.94,316.35,315.26,315.26,25631.0,315.94,316.35,315.26,315.26,25631.0
2022-11-29 10:35:00,315.3,315.43,314.92,315.25,18766.0,315.3,315.43,314.92,315.25,18766.0
2022-11-29 10:40:00,315.25,315.42,314.85,314.91,7300.0,315.25,315.42,314.85,314.91,7300.0
2022-11-29 10:45:00,314.76,314.99,314.58,314.78,5893.0,314.76,314.99,314.58,314.78,5893.0
2022-11-29 10:50:00,314.91,315.5,314.91,315.27,4548.0,314.91,315.5,314.91,315.27,4548.0
2022-11-29 10:55:00,315.4,315.4,314.85,314.85,7337.0,315.4,315.4,314.85,314.85,7337.0
2022-11-29 11:00:00,314.95,315.18,314.85,315.02,4049.0,314.95,315.18,314.85,315.02,4049.0
2022-11-29 11:05:00,314.86,315.3,314.6,314.6,15074.0,314.86,315.3,314.6,314.6,15074.0
2022-11-29 11:10:00,314.58,314.58,313.74,314.0,3700.0,314.58,314.58,313.74,314.0,3700.0
2022-11-29 11:15:00,313.7,313.75,312.79,312.93,5413.0,313.7,313.75,312.79,312.93,5413.0
2022-11-29 11:20:00,312.74,313.45,312.6,313.29,4927.0,312.74,313.45,312.6,313.29,4927.0
2022-11-29 11:25:00,313.41,313.6,312.82,313.29,4224.0,313.41,313.6,312.82,313.29,4224.0
2022-11-29 11:30:00,313.05,314.05,312.79,313.78,4787.0,313.05,314.05,312.79,313.78,4787.0
2022-11-29 11:35:00,314.02,314.03,313.44,313.8,3300.0,314.02,314.03,313.44,313.8,3300.0
2022-11-29 11:40:00,313.97,314.12,313.54,313.54,5700.0,313.97,314.12,313.54,313.54,5700.0
2022-11-29 11:45:00,313.48,313.48,313.09,313.24,6430.0,313.48,313.48,313.09,313.24,6430.0
2022-11-29 11:50:00,313.4,313.44,312.87,313.22,10957.0,313.4,313.44,312.87,313.22,10957.0
2022-11-29 11:55:00,313.09,313.72,313.09,313.45,15873.0,313.09,313.72,313.09,313.45,15873.0
2022-11-29 12:00:00,313.57,313.72,313.15,313.24,7163.0,313.57,313.72,313.15,313.24,7163.0
2022-11-29 12:05:00,313.35,314.3,313.26,314.21,4400.0,313.35,314.3,313.26,314.21,4400.0
2022-11-29 12:10:00,314.19,314.4,313.91,314.4,3094.0,314.19,314.4,313.91,314.4,3094.0
2022-11-29 12:15:00,314.72,315.0,314.55,314.63,8627.0,314.72,315.0,314.55,314.63,8627.0
2022-11-29 12:20:00,314.74,314.74,314.34,314.37,4380.0,314.74,314.74,314.34,314.37,4380.0
2022-11-29 12:25:00,314.38,314.92,314.22,314.92,8688.0,314.38,314.92,314.22,314.92,8688.0
2022-11-29 12:30:00,314.92,315.02,314.57,314.63,10943.0,314.92,315.02,314.57,314.63,10943.0
2022-11-29 12:35:00,314.8,315.53,314.58,315.16,6655.0,314.8,315.53,314.58,315.16,6655.0
2022-11-29 12:40:00,315.27,315.64,315.06,315.47,3000.0,315.27,315.64,315.06,315.47,3000.0
2022-11-29 12:45:00,315.61,315.84,315.4,315.61,5360.0,315.61,315.84,315.4,315.61,5360.0
2022-11-29 12:50:00,315.6,315.77,315.22,315.24,8257.0,315.6,315.77,315.22,315.24,8257.0
2022-11-29 12:55:00,315.17,315.38,314.81,315.29,4605.0,315.17,315.38,314.81,315.29,4605.0
2022-11-29 13:00:00,315.17,315.22,314.93,315.03,3800.0,315.17,315.22,314.93,315.03,3800.0
2022-11-29 13:05:00,314.92,315.16,314.48,314.48,3350.0,314.92,315.16,314.48,314.48,3350.0
2022-11-29 13:10:00,314.63,314.96,314.54,314.96,3782.0,314.63,314.96,314.54,314.96,3782.0
2022-11-29 13:15:00,315.02,315.15,314.78,314.94,4910.0,315.02,315.15,314.78,314.94,4910.0
2022-11-29 13:20:00,314.89,315.55,314.84,315.55,3200.0,314.89,315.55,314.84,315.55,3200.0
2022-11-29 13:25:00,315.56,315.56,314.89,315.29,4296.0,315.56,315.56,314.89,315.29,4296.0
2022-11-29 13:30:00,315.1,315.67,315.1,315.67,3615.0,315.1,315.67,315.1,315.67,3615.0
2022-11-29 13:35:00,315.63,315.7,315.3,315.69,6868.0,315.63,315.7,315.3,315.69,6868.0
2022-11-29 13:40:00,315.75,316.31,315.75,316.31,3300.0,315.75,316.31,315.75,316.31,3300.0
2022-11-29 13:45:00,316.22,316.38,316.09,316.29,4543.0,316.22,316.38,316.09,316.29,4543.0
2022-11-29 13:50:00,316.17,316.44,316.09,316.3,5282.0,316.17,316.44,316.09,316.3,5282.0
2022-11-29 13:55:00,316.19,316.37,316.11,316.28,2564.0,316.19,316.37,316.11,316.28,2564.0
2022-11-29 14:00:00,316.3,316.77,316.16,316.73,13914.0,316.3,316.77,316.16,316.73,13914.0
2022-11-29 14:05:00,316.73,316.98,316.63,316.98,4288.0,316.73,316.98,316.63,316.98,4288.0
2022-11-29 14:10:00,317.09,317.21,316.78,316.94,7947.0,317.09,317.21,316.78,316.94,7947.0
2022-11-29 14:15:00,316.87,316.96,316.52,316.56,5538.0,316.87,316.96,316.52,316.56,5538.0
2022-11-29 14:20:00,316.56,316.56,316.27,316.44,3179.0,316.56,316.56,316.27,316.44,3179.0
2022-11-29 14:25:00,316.45,316.46,315.96,316.01,3745.0,316.45,316.46,315.96,316.01,3745.0
2022-11-29 14:30:00,315.91,316.1,315.79,315.92,5526.0,315.91,316.1,315.79,315.92,5526.0
2022-11-29 14:35:00,315.97,315.98,315.67,315.74,4700.0,315.97,315.98,315.67,315.74,4700.0
2022-11-29 14:40:00,315.9,316.2,315.63,316.09,7398.0,315.9,316.2,315.63,316.09,7398.0
2022-11-29 14:45:00,316.19,316.54,316.1,316.4,8804.0,316.19,316.54,316.1,316.4,8804.0
2022-11-29 14:50:00,316.36,316.39,316.11,316.22,4521.0,316.36,316.39,316.11,316.22,4521.0
2022-11-29 14:55:00,316.14,316.88,316.14,316.82,4310.0,316.14,316.88,316.14,316.82,4310.0
2022-11-29 15:00:00,316.88,316.94,315.92,315.93,18201.0,316.88,316.94,315.92,315.93,18201.0
2022-11-29 15:05:00,316.02,316.71,316.02,316.71,4322.0,316.02,316.71,316.02,316.71,4322.0
2022-11-29 15:10:00,316.58,317.01,316.47,317.0,6472.0,316.58,317.01,316.47,317.0,6472.0
2022-11-29 15:15:00,317.0,317.0,316.47,316.47,7300.0,317.0,317.0,316.47,316.47,7300.0
2022-11-29 15:20:00,316.47,316.72,316.31,316.43,5944.0,316.47,316.72,316.31,316.43,5944.0
2022-11-29 15:25:00,316.44,316.45,316.15,316.17,4756.0,316.44,316.45,316.15,316.17,4756.0
2022-11-29 15:30:00,316.13,316.17,315.71,316.11,7403.0,316.13,316.17,315.71,316.11,7403.0
2022-11-29 15:35:00,316.03,316.03,315.36,315.79,9711.0,316.03,316.03,315.36,315.79,9711.0
2022-11-29 15:40:00,315.7,315.89,315.43,315.43,9958.0,315.7,315.89,315.43,315.43,9958.0
2022-11-29 15:45:00,315.35,315.47,315.12,315.43,8030.0,315.35,315.47,315.12,315.43,8030.0
2022-11-29 15:50:00,315.51,315.72,315.08,315.44,24526.0,315.51,315.72,315.08,315.44,24526.0
2022-11-29 15:55:00,315.45,316.48,315.45,316.46,52001.0,315.45,316.48,315.45,316.46,52001.0
2022-11-30 09:30:00,319.51,321.26,317.8,320.11,35839.0,319.51,321.26,317.8,320.11,35839.0
2022-11-30 09:35:00,319.82,319.89,316.58,316.67,6672.0,319.82,319.89,316.58,316.67,6672.0
2022-11-30 09:40:00,317.01,317.92,316.67,317.59,8557.0,317.01,317.92,316.67,317.59,8557.0
2022-11-30 09:45:00,318.12,318.83,318.11,318.27,3018.0,318.12,318.83,318.11,318.27,3018.0
2022-11-30 09:50:00,318.05,318.7,317.22,318.61,8647.0,318.05,318.7,317.22,318.61,8647.0
2022-11-30 09:55:00,318.57,319.32,317.68,318.54,12351.0,318.57,319.32,317.68,318.54,12351.0
2022-11-30 10:00:00,318.56,318.88,318.31,318.85,3885.0,318.56,318.88,318.31,318.85,3885.0
2022-11-30 10:05:00,318.85,318.85,318.12,318.74,8106.0,318.85,318.85,318.12,318.74,8106.0
2022-11-30 10:10:00,318.68,319.88,318.54,319.88,10770.0,318.68,319.88,318.54,319.88,10770.0
2022-11-30 10:15:00,319.83,319.95,318.79,319.17,4050.0,319.83,319.95,318.79,319.17,4050.0
2022-11-30 10:20:00,319.03,319.03,318.32,318.72,8489.0,319.03,319.03,318.32,318.72,8489.0
2022-11-30 10:25:00,318.78,318.85,317.84,317.84,6809.0,318.78,318.85,317.84,317.84,6809.0
2022-11-30 10:30:00,317.98,319.34,317.98,319.27,4964.0,317.98,319.34,317.98,319.27,4964.0
2022-11-30 10:35:00,319.25,320.0,319.16,320.0,12419.0,319.25,320.0,319.16,320.0,12419.0
2022-11-30 10:40:00,319.98,320.05,319.56,319.82,15366.0,319.98,320.05,319.56,319.82,15366.0
2022-11-30 10:45:00,319.74,320.18,319.64,320.18,16188.0,319.74,320.18,319.64,320.18,16188.0
2022-11-30 10:50:00,320.13,320.5,319.86,320.09,15096.0,320.13,320.5,319.86,320.09,15096.0
2022-11-30 10:55:00,320.18,320.56,319.71,319.74,18628.0,320.18,320.56,319.71,319.74,18628.0
2022-11-30 11:00:00,319.64,319.91,317.62,317.79,14422.0,319.64,319.91,317.62,317.79,14422.0
2022-11-30 11:05:00,317.7,318.12,317.56,318.12,2988.0,317.7,318.12,317.56,318.12,2988.0
2022-11-30 11:10:00,317.97,317.98,317.13,317.2,5042.0,317.97,317.98,317.13,317.2,5042.0
2022-11-30 11:15:00,317.14,317.17,316.63,316.73,3199.0,317.14,317.17,316.63,316.73,3199.0
2022-11-30 11:20:00,316.72,317.28,316.72,317.2,3977.0,316.72,317.28,316.72,317.2,3977.0
2022-11-30 11:25:00,317.26,317.55,317.17,317.34,3906.0,317.26,317.55,317.17,317.34,3906.0
2022-11-30 11:30:00,317.42,317.62,317.16,317.62,5125.0,317.42,317.62,317.16,317.62,5125.0
2022-11-30 11:35:00,317.69,318.12,317.68,318.12,5776.0,317.69,318.12,317.68,318.12,5776.0
2022-11-30 11:40:00,318.16,318.27,317.97,318.18,800.0,318.16,318.27,317.97,318.18,800.0
2022-11-30 11:45:00,318.19,318.2,317.52,317.57,4340.0,318.19,318.2,317.52,317.57,4340.0
2022-11-30 11:50:00,317.68,317.68,317.36,317.54,3445.0,317.68,317.68,317.36,317.54,3445.0
2022-11-30 11:55:00,317.4,317.5,317.0,317.34,2470.0,317.4,317.5,317.0,317.34,2470.0
2022-11-30 12:00:00,317.34,317.49,317.26,317.49,2368.0,317.34,317.49,317.26,317.49,2368.0
2022-11-30 12:05:00,317.41,317.51,316.8,316.87,2854.0,317.41,317.51,316.8,316.87,2854.0
2022-11-30 12:10:00,316.9,317.0,316.85,316.97,1411.0,316.9,317.0,316.85,316.97,1411.0
2022-11-30 12:15:00,316.85,316.99,316.3,316.3,7489.0,316.85,316.99,316.3,316.3,7489.0
2022-11-30 12:20:00,316.25,316.27,315.66,315.66,4985.0,316.25,316.27,315.66,315.66,4985.0
2022-11-30 12:25:00,315.52,315.62,315.01,315.07,5981.0,315.52,315.62,315.01,315.07,5981.0
2022-11-30 12:30:00,315.28,315.45,315.01,315.25,4727.0,315.28,315.45,315.01,315.25,4727.0
2022-11-30 12:35:00,315.1,315.12,314.4,314.47,6107.0,315.1,315.12,314.4,314.47,6107.0
2022-11-30 12:40:00,314.5,314.91,314.38,314.69,7002.0,314.5,314.91,314.38,314.69,7002.0
2022-11-30 12:45:00,314.56,314.94,314.56,314.75,1500.0,314.56,314.94,314.56,314.75,1500.0
2022-11-30 12:50:00,314.66,314.79,314.52,314.62,3502.0,314.66,314.79,314.52,314.62,3502.0
2022-11-30 12:55:00,314.52,314.71,314.48,314.5,2572.0,314.52,314.71,314.48,314.5,2572.0
2022-11-30 13:00:00,314.39,314.78,314.39,314.68,4645.0,314.39,314.78,314.39,314.68,4645.0
2022-11-30 13:05:00,314.57,314.99,314.56,314.9,4724.0,314.57,314.99,314.56,314.9,4724.0
2022-11-30 13:10:00,314.93,315.33,314.75,315.32,4911.0,314.93,315.33,314.75,315.32,4911.0
2022-11-30 13:15:00,315.33,315.37,315.11,315.27,1463.0,315.33,315.37,315.11,315.27,1463.0
2022-11-30 13:20:00,315.3,315.7,315.19,315.63,3323.0,315.3,315.7,315.19,315.63,3323.0
2022-11-30 13:25:00,315.63,315.68,314.95,314.95,3385.0,315.63,315.68,314.95,314.95,3385.0
2022-11-30 13:30:00,314.95,317.71,314.43,316.83,15362.0,314.95,317.71,314.43,316.83,15362.0
2022-11-30 13:35:00,316.93,318.67,316.81,318.29,7321.0,316.93,318.67,316.81,318.29,7321.0
2022-11-30 13:40:00,318.36,318.5,317.78,318.05,5779.0,318.36,318.5,317.78,318.05,5779.0
2022-11-30 13:45:00,318.14,318.28,317.45,317.99,2960.0,318.14,318.28,317.45,317.99,2960.0
2022-11-30 13:50:00,317.92,318.43,317.76,318.36,3575.0,317.92,318.43,317.76,318.36,3575.0
2022-11-30 13:55:00,318.4,319.53,318.37,319.29,5753.0,318.4,319.53,318.37,319.29,5753.0
2022-11-30 14:00:00,319.43,320.2,319.35,319.83,6365.0,319.43,320.2,319.35,319.83,6365.0
2022-11-30 14:05:00,319.79,320.27,319.79,319.97,5857.0,319.79,320.27,319.79,319.97,5857.0
2022-11-30 14:10:00,320.11,320.41,319.98,320.17,9783.0,320.11,320.41,319.98,320.17,9783.0
2022-11-30 14:15:00,320.2,321.48,320.2,321.48,11477.0,320.2,321.48,320.2,321.48,11477.0
2022-11-30 14:20:00,321.48,321.78,321.09,321.59,9033.0,321.48,321.78,321.09,321.59,9033.0
2022-11-30 14:25:00,321.37,321.87,321.32,321.5,8641.0,321.37,321.87,321.32,321.5,8641.0
2022-11-30 14:30:00,321.7,321.7,321.11,321.4,7319.0,321.7,321.7,321.11,321.4,7319.0
2022-11-30 14:35:00,321.44,321.61,321.06,321.07,5225.0,321.44,321.61,321.06,321.07,5225.0
2022-11-30 14:40:00,321.4,322.2,321.21,321.97,12302.0,321.4,322.2,321.21,321.97,12302.0
2022-11-30 14:45:00,321.97,322.49,321.96,322.45,15093.0,321.97,322.49,321.96,322.45,15093.0
2022-11-30 14:50:00,322.48,322.74,322.36,322.55,4709.0,322.48,322.74,322.36,322.55,4709.0
2022-11-30 14:55:00,322.66,322.66,321.72,321.78,12851.0,322.66,322.66,321.72,321.78,12851.0
2022-11-30 15:00:00,321.83,322.0,321.59,321.66,11713.0,321.83,322.0,321.59,321.66,11713.0
2022-11-30 15:05:00,321.56,321.76,321.3,321.74,15804.0,321.56,321.76,321.3,321.74,15804.0
2022-11-30 15:10:00,321.71,322.04,321.57,321.61,7976.0,321.71,322.04,321.57,321.61,7976.0
2022-11-30 15:15:00,321.69,322.63,321.57,322.33,10917.0,321.69,322.63,321.57,322.33,10917.0
2022-11-30 15:20:00,322.32,322.35,321.99,322.02,4586.0,322.32,322.35,321.99,322.02,4586.0
2022-11-30 15:25:00,322.16,322.31,321.73,321.82,5714.0,322.16,322.31,321.73,321.82,5714.0
2022-11-30 15:30:00,321.93,322.57,321.93,322.38,9233.0,321.93,322.57,321.93,322.38,9233.0
2022-11-30 15:35:00,322.39,322.56,321.94,322.19,8877.0,322.39,322.56,321.94,322.19,8877.0
2022-11-30 15:40:00,322.17,322.22,321.48,321.52,8315.0,322.17,322.22,321.48,321.52,8315.0
2022-11-30 15:45:00,321.46,321.93,321.19,321.5,14913.0,321.46,321.93,321.19,321.5,14913.0
2022-11-30 15:50:00,321.56,321.57,314.68,315.0,232273.0,321.56,321.57,314.68,315.0,232273.0
2022-11-30 15:55:00,315.0,316.59,314.03,316.51,374871.0,315.0,316.59,314.03,316.51,374871.0
2022-12-01 09:30:00,318.55,318.55,315.37,315.9,40605.0,318.55,318.55,315.37,315.9,40605.0
2022-12-01 09:35:00,315.93,317.72,315.92,317.41,14794.0,315.93,317.72,315.92,317.41,14794.0
2022-12-01 09:40:00,317.39,319.13,317.37,317.97,7886.0,317.39,319.13,317.37,317.97,7886.0
2022-12-01 09:45:00,317.97,317.97,315.65,316.56,14352.0,317.97,317.97,315.65,316.56,14352.0
2022-12-01 09:50:00,316.92,317.26,316.61,316.77,5540.0,316.92,317.26,316.61,316.77,5540.0
2022-12-01 09:55:00,317.05,317.19,316.5,316.59,3495.0,317.05,317.19,316.5,316.59,3495.0
2022-12-01 10:00:00,316.75,317.49,315.18,315.75,8524.0,316.75,317.49,315.18,315.75,8524.0
2022-12-01 10:05:00,315.42,317.05,315.18,316.64,11061.0,315.42,317.05,315.18,316.64,11061.0
2022-12-01 10:10:00,316.71,318.96,316.44,318.96,10550.0,316.71,318.96,316.44,318.96,10550.0
2022-12-01 10:15:00,318.61,318.73,317.29,317.76,7723.0,318.61,318.73,317.29,317.76,7723.0
2022-12-01 10:20:00,317.56,317.59,316.52,316.87,4109.0,317.56,317.59,316.52,316.87,4109.0
2022-12-01 10:25:00,316.89,317.78,316.72,317.32,4055.0,316.89,317.78,316.72,317.32,4055.0
2022-12-01 10:30:00,317.08,317.26,316.07,316.92,8547.0,317.08,317.26,316.07,316.92,8547.0
2022-12-01 10:35:00,317.27,317.41,316.62,316.86,3198.0,317.27,317.41,316.62,316.86,3198.0
2022-12-01 10:40:00,316.84,317.35,316.41,317.12,3193.0,316.84,317.35,316.41,317.12,3193.0
2022-12-01 10:45:00,317.29,318.53,317.04,318.47,4551.0,317.29,318.53,317.04,318.47,4551.0
2022-12-01 10:50:00,318.59,318.62,318.01,318.18,5193.0,318.59,318.62,318.01,318.18,5193.0
2022-12-01 10:55:00,318.2,318.64,318.09,318.62,8607.0,318.2,318.64,318.09,318.62,8607.0
2022-12-01 11:00:00,318.65,319.37,318.65,318.78,5759.0,318.65,319.37,318.65,318.78,5759.0
2022-12-01 11:05:00,318.88,319.28,318.45,319.08,8462.0,318.88,319.28,318.45,319.08,8462.0
2022-12-01 11:10:00,319.23,319.57,319.08,319.44,5769.0,319.23,319.57,319.08,319.44,5769.0
2022-12-01 11:15:00,319.48,319.81,319.21,319.55,5609.0,319.48,319.81,319.21,319.55,5609.0
2022-12-01 11:20:00,319.42,320.36,319.41,320.04,9812.0,319.42,320.36,319.41,320.04,9812.0
2022-12-01 11:25:00,320.06,320.31,319.53,319.67,4664.0,320.06,320.31,319.53,319.67,4664.0
2022-12-01 11:30:00,319.55,320.14,319.49,320.14,7542.0,319.55,320.14,319.49,320.14,7542.0
2022-12-01 11:35:00,320.1,320.36,319.65,319.65,4877.0,320.1,320.36,319.65,319.65,4877.0
2022-12-01 11:40:00,319.66,320.0,319.48,320.0,3269.0,319.66,320.0,319.48,320.0,3269.0
2022-12-01 11:45:00,320.02,320.04,319.62,319.82,3700.0,320.02,320.04,319.62,319.82,3700.0
2022-12-01 11:50:00,319.72,319.82,319.33,319.44,5104.0,319.72,319.82,319.33,319.44,5104.0
2022-12-01 11:55:00,319.57,319.73,319.23,319.51,5450.0,319.57,319.73,319.23,319.51,5450.0
2022-12-01 12:00:00,319.52,319.53,318.89,319.18,6255.0,319.52,319.53,318.89,319.18,6255.0
2022-12-01 12:05:00,319.09,319.12,318.7,318.82,5692.0,319.09,319.12,318.7,318.82,5692.0
2022-12-01 12:10:00,318.7,318.88,318.39,318.52,2800.0,318.7,318.88,318.39,318.52,2800.0
2022-12-01 12:15:00,318.38,318.99,318.37,318.58,5390.0,318.38,318.99,318.37,318.58,5390.0
2022-12-01 12:20:00,318.72,319.26,318.71,319.07,2544.0,318.72,319.26,318.71,319.07,2544.0
2022-12-01 12:25:00,319.14,319.36,319.08,319.08,1741.0,319.14,319.36,319.08,319.08,1741.0
2022-12-01 12:30:00,319.08,319.64,319.08,319.52,3600.0,319.08,319.64,319.08,319.52,3600.0
2022-12-01 12:35:00,319.42,319.81,319.34,319.81,2036.0,319.42,319.81,319.34,319.81,2036.0
2022-12-01 12:40:00,319.87,320.01,319.65,319.76,3942.0,319.87,320.01,319.65,319.76,3942.0
2022-12-01 12:45:00,319.79,320.05,319.72,319.8,2200.0,319.79,320.05,319.72,319.8,2200.0
2022-12-01 12:50:00,319.67,319.85,319.63,319.72,2724.0,319.67,319.85,319.63,319.72,2724.0
2022-12-01 12:55:00,319.81,319.9,319.63,319.72,3253.0,319.81,319.9,319.63,319.72,3253.0
2022-12-01 13:00:00,319.9,321.0,319.9,320.75,6060.0,319.9,321.0,319.9,320.75,6060.0
2022-12-01 13:05:00,320.83,321.15,320.74,320.91,3711.0,320.83,321.15,320.74,320.91,3711.0
2022-12-01 13:10:00,320.88,320.88,320.51,320.51,4318.0,320.88,320.88,320.51,320.51,4318.0
2022-12-01 13:15:00,320.65,320.65,320.15,320.2,11552.0,320.65,320.65,320.15,320.2,11552.0
2022-12-01 13:20:00,320.11,320.11,319.55,319.72,7306.0,320.11,320.11,319.55,319.72,7306.0
2022-12-01 13:25:00,319.57,319.58,319.2,319.33,2212.0,319.57,319.58,319.2,319.33,2212.0
2022-12-01 13:30:00,319.47,319.6,319.04,319.17,4713.0,319.47,319.6,319.04,319.17,4713.0
2022-12-01 13:35:00,319.08,319.21,318.93,319.16,3000.0,319.08,319.21,318.93,319.16,3000.0
2022-12-01 13:40:00,319.2,319.66,319.11,319.66,5960.0,319.2,319.66,319.11,319.66,5960.0
2022-12-01 13:45:00,319.66,319.81,319.58,319.65,3992.0,319.66,319.81,319.58,319.65,3992.0
2022-12-01 13:50:00,319.71,319.74,319.54,319.63,1523.0,319.71,319.74,319.54,319.63,1523.0
2022-12-01 13:55:00,319.57,319.61,319.1,319.19,5882.0,319.57,319.61,319.1,319.19,5882.0
2022-12-01 14:00:00,319.23,319.23,318.95,319.04,1780.0,319.23,319.23,318.95,319.04,1780.0
2022-12-01 14:05:00,319.12,319.15,318.91,319.01,2553.0,319.12,319.15,318.91,319.01,2553.0
2022-12-01 14:10:00,319.08,319.65,319.0,319.64,5261.0,319.08,319.65,319.0,319.64,5261.0
2022-12-01 14:15:00,319.81,320.03,319.72,319.9,3314.0,319.81,320.03,319.72,319.9,3314.0
2022-12-01 14:20:00,319.85,319.94,319.19,319.31,12341.0,319.85,319.94,319.19,319.31,12341.0
2022-12-01 14:25:00,319.51,319.75,319.51,319.57,1636.0,319.51,319.75,319.51,319.57,1636.0
2022-12-01 14:30:00,319.7,319.71,319.45,319.49,2188.0,319.7,319.71,319.45,319.49,2188.0
2022-12-01 14:35:00,319.49,319.72,319.43,319.72,2800.0,319.49,319.72,319.43,319.72,2800.0
2022-12-01 14:40:00,319.65,319.75,319.5,319.55,3608.0,319.65,319.75,319.5,319.55,3608.0
2022-12-01 14:45:00,319.56,320.1,319.56,320.06,5557.0,319.56,320.1,319.56,320.06,5557.0
2022-12-01 14:50:00,320.07,320.39,320.07,320.27,1819.0,320.07,320.39,320.07,320.27,1819.0
2022-12-01 14:55:00,320.5,320.5,320.26,320.39,2028.0,320.5,320.5,320.26,320.39,2028.0
2022-12-01 15:00:00,320.36,320.46,320.08,320.38,4941.0,320.36,320.46,320.08,320.38,4941.0
2022-12-01 15:05:00,320.3,321.13,320.3,320.97,12224.0,320.3,321.13,320.3,320.97,12224.0
2022-12-01 15:10:00,320.91,320.93,320.41,320.47,4166.0,320.91,320.93,320.41,320.47,4166.0
2022-12-01 15:15:00,320.28,320.31,319.67,320.16,4805.0,320.28,320.31,319.67,320.16,4805.0
2022-12-01 15:20:00,320.16,320.38,320.1,320.12,8578.0,320.16,320.38,320.1,320.12,8578.0
2022-12-01 15:25:00,320.17,320.71,320.11,320.47,5645.0,320.17,320.71,320.11,320.47,5645.0
2022-12-01 15:30:00,320.47,320.69,320.24,320.37,5171.0,320.47,320.69,320.24,320.37,5171.0
2022-12-01 15:35:00,320.36,320.84,320.36,320.75,5590.0,320.36,320.84,320.36,320.75,5590.0
2022-12-01 15:40:00,320.77,321.19,320.67,321.19,3890.0,320.77,321.19,320.67,321.19,3890.0
2022-12-01 15:45:00,321.22,321.42,320.99,321.35,8378.0,321.22,321.42,320.99,321.35,8378.0
2022-12-01 15:50:00,321.47,321.53,320.69,321.19,24623.0,321.47,321.53,320.69,321.19,24623.0
2022-12-01 15:55:00,321.19,321.2,320.01,320.73,120467.0,321.19,321.2,320.01,320.73,120467.0
2022-12-02 09:30:00,317.4,321.52,316.88,320.61,32057.0,317.4,321.52,316.88,320.61,32057.0
2022-12-02 09:35:00,320.62,321.03,319.02,319.02,4171.0,320.62,321.03,319.02,319.02,4171.0
2022-12-02 09:40:00,318.86,319.31,317.57,318.56,3970.0,318.86,319.31,317.57,318.56,3970.0
2022-12-02 09:45:00,318.64,319.04,317.61,318.28,6623.0,318.64,319.04,317.61,318.28,6623.0
2022-12-02 09:50:00,318.22,318.22,317.51,318.18,3059.0,318.22,318.22,317.51,318.18,3059.0
2022-12-02 09:55:00,318.38,319.43,318.32,318.4,5180.0,318.38,319.43,318.32,318.4,5180.0
2022-12-02 10:00:00,318.4,318.85,318.02,318.09,3812.0,318.4,318.85,318.02,318.09,3812.0
2022-12-02 10:05:00,318.0,318.55,317.98,318.19,6689.0,318.0,318.55,317.98,318.19,6689.0
2022-12-02 10:10:00,318.06,318.31,317.5,318.3,5127.0,318.06,318.31,317.5,318.3,5127.0
2022-12-02 10:15:00,317.8,317.88,317.06,317.06,4307.0,317.8,317.88,317.06,317.06,4307.0
2022-12-02 10:20:00,317.1,317.91,317.06,317.79,5407.0,317.1,317.91,317.06,317.79,5407.0
2022-12-02 10:25:00,317.79,318.12,317.37,317.63,3390.0,317.79,318.12,317.37,317.63,3390.0
2022-12-02 10:30:00,317.38,317.92,317.38,317.92,2279.0,317.38,317.92,317.38,317.92,2279.0
2022-12-02 10:35:00,318.46,318.59,318.22,318.3,3271.0,318.46,318.59,318.22,318.3,3271.0
2022-12-02 10:40:00,318.21,318.54,318.06,318.49,4934.0,318.21,318.54,318.06,318.49,4934.0
2022-12-02 10:45:00,318.49,318.83,318.25,318.83,7434.0,318.49,318.83,318.25,318.83,7434.0
2022-12-02 10:50:00,318.94,319.79,318.47,319.53,13240.0,318.94,319.79,318.47,319.53,13240.0
2022-12-02 10:55:00,319.44,320.37,319.43,319.44,20520.0,319.44,320.37,319.43,319.44,20520.0
2022-12-02 11:00:00,319.23,319.23,318.23,318.34,2927.0,319.23,319.23,318.23,318.34,2927.0
2022-12-02 11:05:00,318.17,318.63,318.06,318.36,7292.0,318.17,318.63,318.06,318.36,7292.0
2022-12-02 11:10:00,318.05,318.07,317.26,317.62,2556.0,318.05,318.07,317.26,317.62,2556.0
2022-12-02 11:15:00,317.49,317.49,317.0,317.39,5741.0,317.49,317.49,317.0,317.39,5741.0
2022-12-02 11:20:00,317.34,317.7,317.0,317.7,2487.0,317.34,317.7,317.0,317.7,2487.0
2022-12-02 11:25:00,317.48,317.77,317.13,317.59,2834.0,317.48,317.77,317.13,317.59,2834.0
2022-12-02 11:30:00,317.56,317.63,317.19,317.59,2338.0,317.56,317.63,317.19,317.59,2338.0
2022-12-02 11:35:00,317.7,318.25,317.6,318.25,8944.0,317.7,318.25,317.6,318.25,8944.0
2022-12-02 11:40:00,318.19,318.56,318.14,318.14,3694.0,318.19,318.56,318.14,318.14,3694.0
2022-12-02 11:45:00,318.25,318.59,318.24,318.41,2196.0,318.25,318.59,318.24,318.41,2196.0
2022-12-02 11:50:00,318.39,318.64,318.08,318.64,3007.0,318.39,318.64,318.08,318.64,3007.0
2022-12-02 11:55:00,318.54,318.74,318.54,318.74,500.0,318.54,318.74,318.54,318.74,500.0
2022-12-02 12:00:00,318.49,319.01,318.4,319.01,3795.0,318.49,319.01,318.4,319.01,3795.0
2022-12-02 12:05:00,318.92,319.34,318.91,319.21,1675.0,318.92,319.34,318.91,319.21,1675.0
2022-12-02 12:10:00,319.19,319.55,319.16,319.36,2962.0,319.19,319.55,319.16,319.36,2962.0
2022-12-02 12:15:00,319.34,319.88,319.16,319.81,2612.0,319.34,319.88,319.16,319.81,2612.0
2022-12-02 12:20:00,319.85,320.31,319.85,320.12,2900.0,319.85,320.31,319.85,320.12,2900.0
2022-12-02 12:25:00,320.12,320.27,319.82,320.25,6060.0,320.12,320.27,319.82,320.25,6060.0
2022-12-02 12:30:00,320.34,320.37,319.69,319.69,2617.0,320.34,320.37,319.69,319.69,2617.0
2022-12-02 12:35:00,319.47,319.62,319.11,319.11,800.0,319.47,319.62,319.11,319.11,800.0
2022-12-02 12:40:00,319.21,319.5,318.95,319.37,3900.0,319.21,319.5,318.95,319.37,3900.0
2022-12-02 12:45:00,319.18,319.37,319.08,319.24,3250.0,319.18,319.37,319.08,319.24,3250.0
2022-12-02 12:50:00,319.14,319.4,318.87,319.01,1909.0,319.14,319.4,318.87,319.01,1909.0
2022-12-02 12:55:00,319.01,319.01,318.45,318.88,4902.0,319.01,319.01,318.45,318.88,4902.0
2022-12-02 13:00:00,318.88,319.01,318.64,318.99,1982.0,318.88,319.01,318.64,318.99,1982.0
2022-12-02 13:05:00,318.75,318.85,318.34,318.34,2132.0,318.75,318.85,318.34,318.34,2132.0
2022-12-02 13:10:00,318.48,318.7,318.26,318.48,5428.0,318.48,318.7,318.26,318.48,5428.0
2022-12-02 13:15:00,318.48,318.99,318.45,318.64,2648.0,318.48,318.99,318.45,318.64,2648.0
2022-12-02 13:20:00,318.6,318.6,318.06,318.28,2253.0,318.6,318.6,318.06,318.28,2253.0
2022-12-02 13:25:00,318.13,318.32,318.0,318.32,1150.0,318.13,318.32,318.0,318.32,1150.0
2022-12-02 13:30:00,318.21,318.39,318.18,318.32,1988.0,318.21,318.39,318.18,318.32,1988.0
2022-12-02 13:35:00,318.22,318.46,318.08,318.18,2764.0,318.22,318.46,318.08,318.18,2764.0
2022-12-02 13:40:00,318.21,318.46,318.17,318.45,3145.0,318.21,318.46,318.17,318.45,3145.0
2022-12-02 13:45:00,318.38,318.57,318.38,318.54,1806.0,318.38,318.57,318.38,318.54,1806.0
2022-12-02 13:50:00,318.48,318.85,318.48,318.83,4973.0,318.48,318.85,318.48,318.83,4973.0
2022-12-02 13:55:00,318.64,318.82,318.48,318.82,1332.0,318.64,318.82,318.48,318.82,1332.0
2022-12-02 14:00:00,318.91,318.97,318.74,318.96,3610.0,318.91,318.97,318.74,318.96,3610.0
2022-12-02 14:05:00,318.9,319.2,318.9,319.1,4991.0,318.9,319.2,318.9,319.1,4991.0
2022-12-02 14:10:00,319.1,319.51,319.1,319.51,6382.0,319.1,319.51,319.1,319.51,6382.0
2022-12-02 14:15:00,319.68,320.13,319.68,320.08,4068.0,319.68,320.13,319.68,320.08,4068.0
2022-12-02 14:20:00,320.03,320.15,319.53,319.62,2869.0,320.03,320.15,319.53,319.62,2869.0
2022-12-02 14:25:00,319.68,319.68,319.37,319.6,4507.0,319.68,319.68,319.37,319.6,4507.0
2022-12-02 14:30:00,319.6,319.6,319.09,319.43,4348.0,319.6,319.6,319.09,319.43,4348.0
2022-12-02 14:35:00,319.43,319.65,319.42,319.65,3321.0,319.43,319.65,319.42,319.65,3321.0
2022-12-02 14:40:00,319.66,320.0,319.66,320.0,3899.0,319.66,320.0,319.66,320.0,3899.0
2022-12-02 14:45:00,319.94,320.8,319.89,320.8,4053.0,319.94,320.8,319.89,320.8,4053.0
2022-12-02 14:50:00,320.84,321.1,320.79,320.98,4190.0,320.84,321.1,320.79,320.98,4190.0
2022-12-02 14:55:00,321.0,321.11,320.83,320.87,2425.0,321.0,321.11,320.83,320.87,2425.0
2022-12-02 15:00:00,320.97,321.57,320.78,321.54,5716.0,320.97,321.57,320.78,321.54,5716.0
2022-12-02 15:05:00,321.54,321.88,321.34,321.77,9816.0,321.54,321.88,321.34,321.77,9816.0
2022-12-02 15:10:00,321.63,321.76,321.32,321.53,11624.0,321.63,321.76,321.32,321.53,11624.0
2022-12-02 15:15:00,321.63,322.45,321.63,321.73,6204.0,321.63,322.45,321.63,321.73,6204.0
2022-12-02 15:20:00,321.7,321.85,321.42,321.42,4860.0,321.7,321.85,321.42,321.42,4860.0
2022-12-02 15:25:00,321.53,321.64,321.27,321.51,3659.0,321.53,321.64,321.27,321.51,3659.0
2022-12-02 15:30:00,321.49,321.52,321.0,321.01,3440.0,321.49,321.52,321.0,321.01,3440.0
2022-12-02 15:35:00,320.9,320.98,320.7,320.93,3100.0,320.9,320.98,320.7,320.93,3100.0
2022-12-02 15:40:00,320.92,320.97,320.56,320.73,4025.0,320.92,320.97,320.56,320.73,4025.0
2022-12-02 15:45:00,320.71,320.75,320.18,320.35,15647.0,320.71,320.75,320.18,320.35,15647.0
2022-12-02 15:50:00,320.38,321.11,320.36,320.75,18400.0,320.38,321.11,320.36,320.75,18400.0
2022-12-02 15:55:00,320.64,321.62,320.52,321.61,53617.0,320.64,321.62,320.52,321.61,53617.0
2022-12-05 09:30:00,318.85,319.69,318.36,318.81,18819.0,318.85,319.69,318.36,318.81,18819.0
2022-12-05 09:35:00,318.86,319.02,318.0,318.13,6556.0,318.86,319.02,318.0,318.13,6556.0
2022-12-05 09:40:00,318.08,318.35,317.77,317.86,4509.0,318.08,318.35,317.77,317.86,4509.0
2022-12-05 09:45:00,317.86,318.12,317.07,317.07,10669.0,317.86,318.12,317.07,317.07,10669.0
2022-12-05 09:50:00,317.01,317.89,317.0,317.25,10659.0,317.01,317.89,317.0,317.25,10659.0
2022-12-05 09:55:00,317.4,317.75,316.3,316.65,11895.0,317.4,317.75,316.3,316.65,11895.0
2022-12-05 10:00:00,316.4,317.39,315.88,317.32,7558.0,316.4,317.39,315.88,317.32,7558.0
2022-12-05 10:05:00,317.65,317.84,317.24,317.66,3382.0,317.65,317.84,317.24,317.66,3382.0
2022-12-05 10:10:00,317.71,318.03,317.45,317.75,5390.0,317.71,318.03,317.45,317.75,5390.0
2022-12-05 10:15:00,317.71,317.88,317.46,317.72,4081.0,317.71,317.88,317.46,317.72,4081.0
2022-12-05 10:20:00,317.85,317.86,317.24,317.24,3353.0,317.85,317.86,317.24,317.24,3353.0
2022-12-05 10:25:00,317.34,318.63,317.09,318.53,7107.0,317.34,318.63,317.09,318.53,7107.0
2022-12-05 10:30:00,318.6,318.83,318.03,318.77,3722.0,318.6,318.83,318.03,318.77,3722.0
2022-12-05 10:35:00,318.73,319.03,318.67,318.67,657.0,318.73,319.03,318.67,318.67,657.0
2022-12-05 10:40:00,318.86,319.38,318.81,319.01,2200.0,318.86,319.38,318.81,319.01,2200.0
2022-12-05 10:45:00,318.74,319.07,318.6,318.91,1995.0,318.74,319.07,318.6,318.91,1995.0
2022-12-05 10:50:00,319.01,319.2,318.77,319.19,1134.0,319.01,319.2,318.77,319.19,1134.0
2022-12-05 10:55:00,319.14,319.27,318.55,318.55,3172.0,319.14,319.27,318.55,318.55,3172.0
2022-12-05 11:00:00,318.61,318.75,318.21,318.26,2468.0,318.61,318.75,318.21,318.26,2468.0
2022-12-05 11:05:00,318.26,318.26,318.02,318.13,1100.0,318.26,318.26,318.02,318.13,1100.0
2022-12-05 11:10:00,318.24,318.28,318.04,318.11,2186.0,318.24,318.28,318.04,318.11,2186.0
2022-12-05 11:15:00,318.02,318.11,317.94,318.11,800.0,318.02,318.11,317.94,318.11,800.0
2022-12-05 11:20:00,317.93,317.93,317.56,317.69,2127.0,317.93,317.93,317.56,317.69,2127.0
2022-12-05 11:25:00,317.71,318.4,317.6,318.4,5150.0,317.71,318.4,317.6,318.4,5150.0
2022-12-05 11:30:00,318.49,318.58,317.78,317.78,3172.0,318.49,318.58,317.78,317.78,3172.0
2022-12-05 11:35:00,317.67,317.96,317.36,317.74,3890.0,317.67,317.96,317.36,317.74,3890.0
2022-12-05 11:40:00,317.76,318.1,317.76,317.99,3599.0,317.76,318.1,317.76,317.99,3599.0
2022-12-05 11:45:00,317.82,318.13,317.82,318.12,1700.0,317.82,318.13,317.82,318.12,1700.0
2022-12-05 11:50:00,318.12,318.14,317.94,318.04,1324.0,318.12,318.14,317.94,318.04,1324.0
2022-12-05 11:55:00,317.91,317.91,317.62,317.65,3475.0,317.91,317.91,317.62,317.65,3475.0
2022-12-05 12:00:00,317.78,317.78,317.29,317.3,1100.0,317.78,317.78,317.29,317.3,1100.0
2022-12-05 12:05:00,317.32,317.9,317.31,317.9,1251.0,317.32,317.9,317.31,317.9,1251.0
2022-12-05 12:10:00,317.8,317.8,317.52,317.62,1007.0,317.8,317.8,317.52,317.62,1007.0
2022-12-05 12:15:00,317.82,318.04,317.67,317.75,1245.0,317.82,318.04,317.67,317.75,1245.0
2022-12-05 12:20:00,317.77,318.13,317.76,317.93,1824.0,317.77,318.13,317.76,317.93,1824.0
2022-12-05 12:25:00,317.88,318.08,317.82,317.98,1122.0,317.88,318.08,317.82,317.98,1122.0
2022-12-05 12:30:00,317.76,317.76,317.36,317.36,1496.0,317.76,317.76,317.36,317.36,1496.0
2022-12-05 12:35:00,317.62,317.64,317.31,317.31,900.0,317.62,317.64,317.31,317.31,900.0
2022-12-05 12:40:00,317.62,317.74,317.59,317.74,600.0,317.62,317.74,317.59,317.74,600.0
2022-12-05 12:45:00,317.52,318.08,317.52,317.72,5400.0,317.52,318.08,317.52,317.72,5400.0
2022-12-05 12:50:00,317.89,318.12,317.83,318.12,1648.0,317.89,318.12,317.83,318.12,1648.0
2022-12-05 12:55:00,318.12,318.12,318.0,318.1,456.0,318.12,318.12,318.0,318.1,456.0
2022-12-05 13:00:00,318.2,318.26,318.0,318.05,2369.0,318.2,318.26,318.0,318.05,2369.0
2022-12-05 13:05:00,318.12,318.33,318.0,318.08,3614.0,318.12,318.33,318.0,318.08,3614.0
2022-12-05 13:10:00,318.2,318.28,318.05,318.05,824.0,318.2,318.28,318.05,318.05,824.0
2022-12-05 13:15:00,318.25,318.48,317.99,318.48,3104.0,318.25,318.48,317.99,318.48,3104.0
2022-12-05 13:20:00,318.33,318.57,318.03,318.12,2049.0,318.33,318.57,318.03,318.12,2049.0
2022-12-05 13:25:00,317.9,318.02,317.5,317.67,1900.0,317.9,318.02,317.5,317.67,1900.0
2022-12-05 13:30:00,317.67,317.71,317.58,317.64,525.0,317.67,317.71,317.58,317.64,525.0
2022-12-05 13:35:00,317.61,317.63,317.42,317.52,2446.0,317.61,317.63,317.42,317.52,2446.0
2022-12-05 13:40:00,317.55,317.68,317.28,317.28,900.0,317.55,317.68,317.28,317.28,900.0
2022-12-05 13:45:00,317.24,317.35,317.23,317.24,2386.0,317.24,317.35,317.23,317.24,2386.0
2022-12-05 13:50:00,317.3,317.43,317.02,317.32,1960.0,317.3,317.43,317.02,317.32,1960.0
2022-12-05 13:55:00,317.18,317.18,316.92,316.95,2023.0,317.18,317.18,316.92,316.95,2023.0
2022-12-05 14:00:00,316.86,316.87,316.29,316.29,3001.0,316.86,316.87,316.29,316.29,3001.0
2022-12-05 14:05:00,316.3,316.7,316.29,316.62,1583.0,316.3,316.7,316.29,316.62,1583.0
2022-12-05 14:10:00,316.65,316.78,316.64,316.72,1420.0,316.65,316.78,316.64,316.72,1420.0
2022-12-05 14:15:00,316.79,316.88,316.68,316.69,635.0,316.79,316.88,316.68,316.69,635.0
2022-12-05 14:20:00,316.69,316.95,316.59,316.73,4449.0,316.69,316.95,316.59,316.73,4449.0
2022-12-05 14:25:00,316.8,316.89,316.77,316.84,500.0,316.8,316.89,316.77,316.84,500.0
2022-12-05 14:30:00,316.73,316.8,316.63,316.73,1420.0,316.73,316.8,316.63,316.73,1420.0
2022-12-05 14:35:00,316.75,316.79,316.59,316.59,750.0,316.75,316.79,316.59,316.59,750.0
2022-12-05 14:40:00,316.59,316.74,316.41,316.51,5257.0,316.59,316.74,316.41,316.51,5257.0
2022-12-05 14:45:00,316.61,316.8,316.58,316.8,1876.0,316.61,316.8,316.58,316.8,1876.0
2022-12-05 14:50:00,316.87,316.97,316.78,316.84,1595.0,316.87,316.97,316.78,316.84,1595.0
2022-12-05 14:55:00,316.7,316.9,316.58,316.81,3944.0,316.7,316.9,316.58,316.81,3944.0
2022-12-05 15:00:00,316.93,317.11,316.79,316.98,1900.0,316.93,317.11,316.79,316.98,1900.0
2022-12-05 15:05:00,316.94,317.14,316.7,317.06,2503.0,316.94,317.14,316.7,317.06,2503.0
2022-12-05 15:10:00,316.88,317.05,316.6,316.95,3405.0,316.88,317.05,316.6,316.95,3405.0
2022-12-05 15:15:00,316.85,316.89,316.47,316.48,1779.0,316.85,316.89,316.47,316.48,1779.0
2022-12-05 15:20:00,316.56,316.57,316.01,316.01,2853.0,316.56,316.57,316.01,316.01,2853.0
2022-12-05 15:25:00,316.02,316.02,315.55,315.83,4464.0,316.02,316.02,315.55,315.83,4464.0
2022-12-05 15:30:00,315.93,316.17,315.74,316.08,3757.0,315.93,316.17,315.74,316.08,3757.0
2022-12-05 15:35:00,316.12,316.33,315.94,315.94,3207.0,316.12,316.33,315.94,315.94,3207.0
2022-12-05 15:40:00,315.9,316.34,315.9,316.34,3278.0,315.9,316.34,315.9,316.34,3278.0
2022-12-05 15:45:00,316.41,316.8,316.21,316.61,5602.0,316.41,316.8,316.21,316.61,5602.0
2022-12-05 15:50:00,316.5,317.25,316.29,317.07,18026.0,316.5,317.25,316.29,317.07,18026.0
2022-12-05 15:55:00,317.13,317.74,317.08,317.59,39006.0,317.13,317.74,317.08,317.59,39006.0
2022-12-06 09:30:00,316.44,316.67,315.81,316.57,13373.0,316.44,316.67,315.81,316.57,13373.0
2022-12-06 09:35:00,316.03,317.28,316.03,317.28,2930.0,316.03,317.28,316.03,317.28,2930.0
2022-12-06 09:40:00,316.75,317.19,316.31,316.6,3424.0,316.75,317.19,316.31,316.6,3424.0
2022-12-06 09:45:00,316.63,316.63,315.7,316.49,4157.0,316.63,316.63,315.7,316.49,4157.0
2022-12-06 09:50:00,316.63,316.85,316.34,316.34,3425.0,316.63,316.85,316.34,316.34,3425.0
2022-12-06 09:55:00,316.21,316.35,315.28,315.44,3292.0,316.21,316.35,315.28,315.44,3292.0
2022-12-06 10:00:00,315.45,315.54,314.81,315.44,5539.0,315.45,315.54,314.81,315.44,5539.0
2022-12-06 10:05:00,315.4,315.66,315.2,315.49,2237.0,315.4,315.66,315.2,315.49,2237.0
2022-12-06 10:10:00,315.65,315.65,315.02,315.13,2722.0,315.65,315.65,315.02,315.13,2722.0
2022-12-06 10:15:00,315.21,315.24,314.69,315.06,3546.0,315.21,315.24,314.69,315.06,3546.0
2022-12-06 10:20:00,315.26,315.61,315.24,315.43,2265.0,315.26,315.61,315.24,315.43,2265.0
2022-12-06 10:25:00,315.58,315.58,314.5,314.5,2990.0,315.58,315.58,314.5,314.5,2990.0
2022-12-06 10:30:00,314.41,315.26,314.4,315.05,3642.0,314.41,315.26,314.4,315.05,3642.0
2022-12-06 10:35:00,315.05,315.26,314.87,314.88,2510.0,315.05,315.26,314.87,314.88,2510.0
2022-12-06 10:40:00,314.88,315.08,314.51,315.08,3603.0,314.88,315.08,314.51,315.08,3603.0
2022-12-06 10:45:00,315.26,315.35,314.91,315.0,5400.0,315.26,315.35,314.91,315.0,5400.0
2022-12-06 10:50:00,315.01,315.36,314.85,315.16,2700.0,315.01,315.36,314.85,315.16,2700.0
2022-12-06 10:55:00,315.19,315.2,314.73,314.81,2982.0,315.19,315.2,314.73,314.81,2982.0
2022-12-06 11:00:00,314.73,315.15,314.51,314.51,3239.0,314.73,315.15,314.51,314.51,3239.0
2022-12-06 11:05:00,314.49,314.67,313.99,314.0,4015.0,314.49,314.67,313.99,314.0,4015.0
2022-12-06 11:10:00,314.04,314.14,313.71,313.71,1641.0,314.04,314.14,313.71,313.71,1641.0
2022-12-06 11:15:00,313.54,313.54,312.93,313.12,5546.0,313.54,313.54,312.93,313.12,5546.0
2022-12-06 11:20:00,313.26,313.36,312.62,312.67,4943.0,313.26,313.36,312.62,312.67,4943.0
2022-12-06 11:25:00,312.67,312.67,312.0,312.23,6068.0,312.67,312.67,312.0,312.23,6068.0
2022-12-06 11:30:00,312.17,312.59,311.9,312.45,2748.0,312.17,312.59,311.9,312.45,2748.0
2022-12-06 11:35:00,312.39,312.58,312.08,312.33,11204.0,312.39,312.58,312.08,312.33,11204.0
2022-12-06 11:40:00,312.37,312.37,311.96,312.22,2000.0,312.37,312.37,311.96,312.22,2000.0
2022-12-06 11:45:00,312.32,312.47,312.22,312.37,2076.0,312.32,312.47,312.22,312.37,2076.0
2022-12-06 11:50:00,312.46,312.59,312.07,312.07,1796.0,312.46,312.59,312.07,312.07,1796.0
2022-12-06 11:55:00,312.12,312.75,312.12,312.65,1924.0,312.12,312.75,312.12,312.65,1924.0
2022-12-06 12:00:00,312.92,313.16,312.92,313.08,1363.0,312.92,313.16,312.92,313.08,1363.0
2022-12-06 12:05:00,313.35,313.35,313.05,313.05,1224.0,313.35,313.35,313.05,313.05,1224.0
2022-12-06 12:10:00,312.92,313.06,312.38,312.38,2920.0,312.92,313.06,312.38,312.38,2920.0
2022-12-06 12:15:00,311.79,312.01,311.63,311.75,5650.0,311.79,312.01,311.63,311.75,5650.0
2022-12-06 12:20:00,311.71,311.87,311.68,311.87,2306.0,311.71,311.87,311.68,311.87,2306.0
2022-12-06 12:25:00,311.69,311.87,311.59,311.83,1100.0,311.69,311.87,311.59,311.83,1100.0
2022-12-06 12:30:00,311.87,311.87,311.56,311.83,2800.0,311.87,311.87,311.56,311.83,2800.0
2022-12-06 12:35:00,311.75,311.75,311.33,311.33,2215.0,311.75,311.75,311.33,311.33,2215.0
2022-12-06 12:40:00,311.39,311.66,311.36,311.66,1000.0,311.39,311.66,311.36,311.66,1000.0
2022-12-06 12:45:00,311.69,311.85,311.51,311.66,2078.0,311.69,311.85,311.51,311.66,2078.0
2022-12-06 12:50:00,311.67,311.8,311.4,311.57,2500.0,311.67,311.8,311.4,311.57,2500.0
2022-12-06 12:55:00,311.55,311.63,311.17,311.34,2300.0,311.55,311.63,311.17,311.34,2300.0
2022-12-06 13:00:00,311.35,311.47,311.13,311.32,4205.0,311.35,311.47,311.13,311.32,4205.0
2022-12-06 13:05:00,311.31,311.48,310.58,310.74,6665.0,311.31,311.48,310.58,310.74,6665.0
2022-12-06 13:10:00,310.75,310.98,310.56,310.88,3550.0,310.75,310.98,310.56,310.88,3550.0
2022-12-06 13:15:00,310.94,311.11,310.73,310.95,4302.0,310.94,311.11,310.73,310.95,4302.0
2022-12-06 13:20:00,310.88,310.93,310.73,310.9,1500.0,310.88,310.93,310.73,310.9,1500.0
2022-12-06 13:25:00,310.91,310.94,310.6,310.87,4097.0,310.91,310.94,310.6,310.87,4097.0
2022-12-06 13:30:00,310.9,311.12,310.77,311.0,3005.0,310.9,311.12,310.77,311.0,3005.0
2022-12-06 13:35:00,311.08,311.14,310.68,310.68,5780.0,311.08,311.14,310.68,310.68,5780.0
2022-12-06 13:40:00,310.86,311.55,310.84,310.93,5848.0,310.86,311.55,310.84,310.93,5848.0
2022-12-06 13:45:00,311.11,311.32,310.94,311.22,2520.0,311.11,311.32,310.94,311.22,2520.0
2022-12-06 13:50:00,311.21,311.21,310.98,311.21,3159.0,311.21,311.21,310.98,311.21,3159.0
2022-12-06 13:55:00,311.2,311.21,310.87,311.18,2495.0,311.2,311.21,310.87,311.18,2495.0
2022-12-06 14:00:00,311.3,311.6,311.11,311.59,3725.0,311.3,311.6,311.11,311.59,3725.0
2022-12-06 14:05:00,311.75,311.8,311.63,311.75,1503.0,311.75,311.8,311.63,311.75,1503.0
2022-12-06 14:10:00,311.55,311.59,311.21,311.4,2134.0,311.55,311.59,311.21,311.4,2134.0
2022-12-06 14:15:00,311.2,311.78,311.04,311.77,3681.0,311.2,311.78,311.04,311.77,3681.0
2022-12-06 14:20:00,311.87,311.91,311.04,311.31,6325.0,311.87,311.91,311.04,311.31,6325.0
2022-12-06 14:25:00,311.31,311.37,310.4,310.54,6700.0,311.31,311.37,310.4,310.54,6700.0
2022-12-06 14:30:00,310.41,310.6,310.04,310.46,4157.0,310.41,310.6,310.04,310.46,4157.0
2022-12-06 14:35:00,310.49,311.16,310.49,311.16,3549.0,310.49,311.16,310.49,311.16,3549.0
2022-12-06 14:40:00,311.13,311.32,311.08,311.1,600.0,311.13,311.32,311.08,311.1,600.0
2022-12-06 14:45:00,311.0,311.15,310.77,310.94,2000.0,311.0,311.15,310.77,310.94,2000.0
2022-12-06 14:50:00,310.74,311.09,310.74,310.9,1801.0,310.74,311.09,310.74,310.9,1801.0
2022-12-06 14:55:00,310.89,311.18,310.86,311.17,1900.0,310.89,311.18,310.86,311.17,1900.0
2022-12-06 15:00:00,311.17,311.49,311.13,311.13,2200.0,311.17,311.49,311.13,311.13,2200.0
2022-12-06 15:05:00,311.2,311.22,310.86,310.86,3973.0,311.2,311.22,310.86,310.86,3973.0
2022-12-06 15:10:00,310.83,310.87,310.57,310.61,900.0,310.83,310.87,310.57,310.61,900.0
2022-12-06 15:15:00,310.85,310.9,310.33,310.4,2973.0,310.85,310.9,310.33,310.4,2973.0
2022-12-06 15:20:00,310.4,310.78,310.3,310.67,4885.0,310.4,310.78,310.3,310.67,4885.0
2022-12-06 15:25:00,310.83,310.98,310.46,310.58,6300.0,310.83,310.98,310.46,310.58,6300.0
2022-12-06 15:30:00,310.64,311.17,310.64,310.9,4059.0,310.64,311.17,310.64,310.9,4059.0
2022-12-06 15:35:00,311.0,311.59,310.95,311.59,5296.0,311.0,311.59,310.95,311.59,5296.0
2022-12-06 15:40:00,311.58,311.97,311.56,311.6,9504.0,311.58,311.97,311.56,311.6,9504.0
2022-12-06 15:45:00,311.56,311.76,311.49,311.54,5207.0,311.56,311.76,311.49,311.54,5207.0
2022-12-06 15:50:00,311.55,312.23,311.15,311.87,19635.0,311.55,312.23,311.15,311.87,19635.0
2022-12-06 15:55:00,311.81,311.96,311.12,311.86,51932.0,311.81,311.96,311.12,311.86,51932.0
2022-12-07 09:30:00,311.78,313.81,310.65,311.05,12661.0,311.78,313.81,310.65,311.05,12661.0
2022-12-07 09:35:00,311.41,312.17,310.68,310.97,4190.0,311.41,312.17,310.68,310.97,4190.0
2022-12-07 09:40:00,310.97,312.54,310.96,312.29,6874.0,310.97,312.54,310.96,312.29,6874.0
2022-12-07 09:45:00,312.3,312.73,311.57,312.29,3391.0,312.3,312.73,311.57,312.29,3391.0
2022-12-07 09:50:00,311.83,312.29,311.57,311.57,1533.0,311.83,312.29,311.57,311.57,1533.0
2022-12-07 09:55:00,312.07,313.12,311.97,312.78,2100.0,312.07,313.12,311.97,312.78,2100.0
2022-12-07 10:00:00,312.73,313.77,312.72,313.53,2877.0,312.73,313.77,312.72,313.53,2877.0
2022-12-07 10:05:00,313.69,313.96,313.08,313.16,6497.0,313.69,313.96,313.08,313.16,6497.0
2022-12-07 10:10:00,312.95,313.35,312.39,313.2,10783.0,312.95,313.35,312.39,313.2,10783.0
2022-12-07 10:15:00,313.2,313.54,312.84,312.84,6988.0,313.2,313.54,312.84,312.84,6988.0
2022-12-07 10:20:00,313.1,313.39,313.09,313.39,1574.0,313.1,313.39,313.09,313.39,1574.0
2022-12-07 10:25:00,313.26,314.0,313.01,313.88,5847.0,313.26,314.0,313.01,313.88,5847.0
2022-12-07 10:30:00,313.8,313.8,313.52,313.59,1550.0,313.8,313.8,313.52,313.59,1550.0
2022-12-07 10:35:00,313.35,313.35,312.49,312.49,4018.0,313.35,313.35,312.49,312.49,4018.0
2022-12-07 10:40:00,312.59,312.68,312.03,312.68,6804.0,312.59,312.68,312.03,312.68,6804.0
2022-12-07 10:45:00,312.95,313.44,312.77,313.41,3268.0,312.95,313.44,312.77,313.41,3268.0
2022-12-07 10:50:00,313.45,313.71,313.37,313.37,2592.0,313.45,313.71,313.37,313.37,2592.0
2022-12-07 10:55:00,313.69,313.87,313.54,313.65,3991.0,313.69,313.87,313.54,313.65,3991.0
2022-12-07 11:00:00,313.75,314.02,313.49,313.6,2077.0,313.75,314.02,313.49,313.6,2077.0
2022-12-07 11:05:00,313.33,313.33,313.18,313.18,200.0,313.33,313.33,313.18,313.18,200.0
2022-12-07 11:10:00,312.77,312.81,312.64,312.64,2995.0,312.77,312.81,312.64,312.64,2995.0
2022-12-07 11:15:00,312.98,313.56,312.98,313.28,5321.0,312.98,313.56,312.98,313.28,5321.0
2022-12-07 11:20:00,313.19,313.22,312.4,312.4,3346.0,313.19,313.22,312.4,312.4,3346.0
2022-12-07 11:25:00,312.25,312.53,312.02,312.02,3205.0,312.25,312.53,312.02,312.02,3205.0
2022-12-07 11:30:00,311.94,312.05,311.66,311.67,1000.0,311.94,312.05,311.66,311.67,1000.0
2022-12-07 11:35:00,311.89,312.36,311.89,312.21,900.0,311.89,312.36,311.89,312.21,900.0
2022-12-07 11:40:00,312.48,312.48,312.16,312.27,1372.0,312.48,312.48,312.16,312.27,1372.0
2022-12-07 11:45:00,312.6,312.98,312.6,312.98,4117.0,312.6,312.98,312.6,312.98,4117.0
2022-12-07 11:50:00,312.84,313.03,312.68,312.69,1500.0,312.84,313.03,312.68,312.69,1500.0
2022-12-07 11:55:00,312.97,313.38,312.71,313.25,1401.0,312.97,313.38,312.71,313.25,1401.0
2022-12-07 12:00:00,313.41,313.41,312.77,312.77,3504.0,313.41,313.41,312.77,312.77,3504.0
2022-12-07 12:05:00,312.7,313.03,312.59,313.03,1600.0,312.7,313.03,312.59,313.03,1600.0
2022-12-07 12:10:00,313.0,313.19,312.87,313.13,4064.0,313.0,313.19,312.87,313.13,4064.0
2022-12-07 12:15:00,313.25,313.26,313.14,313.23,600.0,313.25,313.26,313.14,313.23,600.0
2022-12-07 12:20:00,313.48,313.65,313.03,313.04,3175.0,313.48,313.65,313.03,313.04,3175.0
2022-12-07 12:25:00,313.02,313.4,313.02,313.27,2433.0,313.02,313.4,313.02,313.27,2433.0
2022-12-07 12:30:00,313.12,313.63,313.11,313.12,7019.0,313.12,313.63,313.11,313.12,7019.0
2022-12-07 12:35:00,313.39,313.39,313.09,313.09,213.0,313.39,313.39,313.09,313.09,213.0
2022-12-07 12:40:00,313.37,313.9,313.37,313.76,6063.0,313.37,313.9,313.37,313.76,6063.0
2022-12-07 12:45:00,313.89,314.41,313.66,314.38,8282.0,313.89,314.41,313.66,314.38,8282.0
2022-12-07 12:50:00,314.14,314.77,314.13,314.5,1049.0,314.14,314.77,314.13,314.5,1049.0
2022-12-07 12:55:00,314.66,314.66,314.44,314.62,700.0,314.66,314.66,314.44,314.62,700.0
2022-12-07 13:00:00,314.48,314.6,314.43,314.44,510.0,314.48,314.6,314.43,314.44,510.0
2022-12-07 13:05:00,314.31,314.64,314.09,314.64,1993.0,314.31,314.64,314.09,314.64,1993.0
2022-12-07 13:10:00,314.43,314.99,314.43,314.99,1649.0,314.43,314.99,314.43,314.99,1649.0
2022-12-07 13:15:00,315.01,315.45,314.99,315.45,2700.0,315.01,315.45,314.99,315.45,2700.0
2022-12-07 13:20:00,315.32,315.5,315.21,315.42,1400.0,315.32,315.5,315.21,315.42,1400.0
2022-12-07 13:25:00,315.42,315.63,315.15,315.44,1820.0,315.42,315.63,315.15,315.44,1820.0
2022-12-07 13:30:00,315.41,315.41,315.17,315.17,800.0,315.41,315.41,315.17,315.17,800.0
2022-12-07 13:35:00,315.54,315.82,315.25,315.48,2214.0,315.54,315.82,315.25,315.48,2214.0
2022-12-07 13:40:00,315.43,315.65,315.43,315.45,1592.0,315.43,315.65,315.43,315.45,1592.0
2022-12-07 13:45:00,315.41,315.72,315.37,315.72,866.0,315.41,315.72,315.37,315.72,866.0
2022-12-07 13:50:00,315.65,315.71,315.48,315.69,2028.0,315.65,315.71,315.48,315.69,2028.0
2022-12-07 13:55:00,315.69,315.92,315.43,315.84,2566.0,315.69,315.92,315.43,315.84,2566.0
2022-12-07 14:00:00,315.7,315.81,315.39,315.73,1200.0,315.7,315.81,315.39,315.73,1200.0
2022-12-07 14:05:00,315.84,315.84,315.33,315.33,2030.0,315.84,315.84,315.33,315.33,2030.0
2022-12-07 14:10:00,315.19,315.86,315.1,315.73,2254.0,315.19,315.86,315.1,315.73,2254.0
2022-12-07 14:15:00,315.61,315.92,315.61,315.89,1450.0,315.61,315.92,315.61,315.89,1450.0
2022-12-07 14:20:00,315.79,315.79,315.55,315.68,2316.0,315.79,315.79,315.55,315.68,2316.0
2022-12-07 14:25:00,315.84,315.93,315.77,315.8,3203.0,315.84,315.93,315.77,315.8,3203.0
2022-12-07 14:30:00,315.79,315.99,315.75,315.91,1647.0,315.79,315.99,315.75,315.91,1647.0
2022-12-07 14:35:00,316.03,316.36,315.91,316.36,2598.0,316.03,316.36,315.91,316.36,2598.0
2022-12-07 14:40:00,316.34,316.34,315.98,316.2,1726.0,316.34,316.34,315.98,316.2,1726.0
2022-12-07 14:45:00,316.33,316.36,315.99,316.15,2040.0,316.33,316.36,315.99,316.15,2040.0
2022-12-07 14:50:00,316.05,316.26,316.02,316.25,1100.0,316.05,316.26,316.02,316.25,1100.0
2022-12-07 14:55:00,316.24,316.29,316.04,316.15,1300.0,316.24,316.29,316.04,316.15,1300.0
2022-12-07 15:00:00,316.25,316.51,316.13,316.51,3100.0,316.25,316.51,316.13,316.51,3100.0
2022-12-07 15:05:00,316.43,316.52,315.64,315.64,2200.0,316.43,316.52,315.64,315.64,2200.0
2022-12-07 15:10:00,315.66,316.13,315.66,315.91,3889.0,315.66,316.13,315.66,315.91,3889.0
2022-12-07 15:15:00,315.89,315.94,315.73,315.77,3600.0,315.89,315.94,315.73,315.77,3600.0
2022-12-07 15:20:00,315.89,315.89,315.36,315.49,2838.0,315.89,315.89,315.36,315.49,2838.0
2022-12-07 15:25:00,315.59,316.07,315.52,316.02,4631.0,315.59,316.07,315.52,316.02,4631.0
2022-12-07 15:30:00,316.03,316.52,316.03,316.23,4450.0,316.03,316.52,316.03,316.23,4450.0
2022-12-07 15:35:00,316.39,316.4,315.92,316.02,3951.0,316.39,316.4,315.92,316.02,3951.0
2022-12-07 15:40:00,316.05,316.12,315.76,316.11,4685.0,316.05,316.12,315.76,316.11,4685.0
2022-12-07 15:45:00,316.12,316.52,316.11,316.24,5471.0,316.12,316.52,316.11,316.24,5471.0
2022-12-07 15:50:00,316.46,317.52,316.23,317.33,18765.0,316.46,317.52,316.23,317.33,18765.0
2022-12-07 15:55:00,317.3,317.71,317.3,317.59,43575.0,317.3,317.71,317.3,317.59,43575.0
2022-12-08 09:30:00,317.55,319.04,316.95,318.55,14952.0,317.55,319.04,316.95,318.55,14952.0
2022-12-08 09:35:00,318.25,318.25,317.08,318.08,1843.0,318.25,318.25,317.08,318.08,1843.0
2022-12-08 09:40:00,318.89,319.21,318.18,318.85,7183.0,318.89,319.21,318.18,318.85,7183.0
2022-12-08 09:45:00,318.5,319.45,318.33,318.97,4687.0,318.5,319.45,318.33,318.97,4687.0
2022-12-08 09:50:00,319.13,321.2,319.12,321.2,12669.0,319.13,321.2,319.12,321.2,12669.0
2022-12-08 09:55:00,321.43,322.01,321.0,321.88,11167.0,321.43,322.01,321.0,321.88,11167.0
2022-12-08 10:00:00,321.9,321.98,321.0,321.29,18267.0,321.9,321.98,321.0,321.29,18267.0
2022-12-08 10:05:00,321.3,322.38,320.99,322.38,7308.0,321.3,322.38,320.99,322.38,7308.0
2022-12-08 10:10:00,322.51,322.62,322.15,322.27,4866.0,322.51,322.62,322.15,322.27,4866.0
2022-12-08 10:15:00,322.38,323.08,322.33,322.92,15638.0,322.38,323.08,322.33,322.92,15638.0
2022-12-08 10:20:00,323.03,323.29,322.15,322.45,8055.0,323.03,323.29,322.15,322.45,8055.0
2022-12-08 10:25:00,322.54,322.87,321.81,322.74,6331.0,322.54,322.87,321.81,322.74,6331.0
2022-12-08 10:30:00,322.62,322.87,322.52,322.66,8398.0,322.62,322.87,322.52,322.66,8398.0
2022-12-08 10:35:00,322.64,323.6,322.48,323.41,13729.0,322.64,323.6,322.48,323.41,13729.0
2022-12-08 10:40:00,323.55,323.55,322.89,323.0,7144.0,323.55,323.55,322.89,323.0,7144.0
2022-12-08 10:45:00,322.98,323.59,322.98,323.41,8687.0,322.98,323.59,322.98,323.41,8687.0
2022-12-08 10:50:00,323.66,324.14,323.49,324.03,8860.0,323.66,324.14,323.49,324.03,8860.0
2022-12-08 10:55:00,324.0,324.07,323.63,323.81,5114.0,324.0,324.07,323.63,323.81,5114.0
2022-12-08 11:00:00,323.77,323.81,323.37,323.61,5011.0,323.77,323.81,323.37,323.61,5011.0
2022-12-08 11:05:00,323.49,323.5,322.7,322.82,5602.0,323.49,323.5,322.7,322.82,5602.0
2022-12-08 11:10:00,322.84,323.0,322.69,322.96,3300.0,322.84,323.0,322.69,322.96,3300.0
2022-12-08 11:15:00,322.96,322.97,322.55,322.56,2462.0,322.96,322.97,322.55,322.56,2462.0
2022-12-08 11:20:00,322.44,322.66,322.0,322.66,3387.0,322.44,322.66,322.0,322.66,3387.0
2022-12-08 11:25:00,322.89,323.36,322.89,323.26,2921.0,322.89,323.36,322.89,323.26,2921.0
2022-12-08 11:30:00,323.45,323.61,323.34,323.61,1760.0,323.45,323.61,323.34,323.61,1760.0
2022-12-08 11:35:00,323.53,323.95,323.45,323.9,5592.0,323.53,323.95,323.45,323.9,5592.0
2022-12-08 11:40:00,324.0,324.23,323.79,324.07,3355.0,324.0,324.23,323.79,324.07,3355.0
2022-12-08 11:45:00,324.08,324.5,323.94,324.38,6860.0,324.08,324.5,323.94,324.38,6860.0
2022-12-08 11:50:00,324.62,324.75,324.18,324.3,5174.0,324.62,324.75,324.18,324.3,5174.0
2022-12-08 11:55:00,324.38,324.46,324.0,324.36,3210.0,324.38,324.46,324.0,324.36,3210.0
2022-12-08 12:00:00,324.25,324.25,323.83,323.91,3282.0,324.25,324.25,323.83,323.91,3282.0
2022-12-08 12:05:00,324.1,324.21,323.74,324.21,1975.0,324.1,324.21,323.74,324.21,1975.0
2022-12-08 12:10:00,324.29,324.36,323.98,324.17,2000.0,324.29,324.36,323.98,324.17,2000.0
2022-12-08 12:15:00,324.19,324.25,323.91,324.25,2609.0,324.19,324.25,323.91,324.25,2609.0
2022-12-08 12:20:00,324.25,324.32,324.08,324.18,3037.0,324.25,324.32,324.08,324.18,3037.0
2022-12-08 12:25:00,324.19,324.44,324.05,324.06,24889.0,324.19,324.44,324.05,324.06,24889.0
2022-12-08 12:30:00,324.06,324.4,323.53,323.58,6158.0,324.06,324.4,323.53,323.58,6158.0
2022-12-08 12:35:00,323.49,323.57,322.89,322.91,4531.0,323.49,323.57,322.89,322.91,4531.0
2022-12-08 12:40:00,322.91,322.97,322.75,322.8,2012.0,322.91,322.97,322.75,322.8,2012.0
2022-12-08 12:45:00,322.72,322.72,322.19,322.64,1600.0,322.72,322.72,322.19,322.64,1600.0
2022-12-08 12:50:00,322.79,322.84,322.35,322.48,2873.0,322.79,322.84,322.35,322.48,2873.0
2022-12-08 12:55:00,322.47,322.47,322.25,322.25,600.0,322.47,322.47,322.25,322.25,600.0
2022-12-08 13:00:00,322.04,322.26,321.89,322.26,4569.0,322.04,322.26,321.89,322.26,4569.0
2022-12-08 13:05:00,322.23,322.29,321.83,322.17,2250.0,322.23,322.29,321.83,322.17,2250.0
2022-12-08 13:10:00,322.15,322.22,321.96,322.1,2301.0,322.15,322.22,321.96,322.1,2301.0
2022-12-08 13:15:00,322.11,322.2,321.67,321.88,1739.0,322.11,322.2,321.67,321.88,1739.0
2022-12-08 13:20:00,321.8,322.04,321.75,321.91,7364.0,321.8,322.04,321.75,321.91,7364.0
2022-12-08 13:25:00,321.88,322.4,321.88,322.4,16246.0,321.88,322.4,321.88,322.4,16246.0
2022-12-08 13:30:00,322.46,322.84,322.34,322.34,2562.0,322.46,322.84,322.34,322.34,2562.0
2022-12-08 13:35:00,322.49,322.52,322.07,322.38,2649.0,322.49,322.52,322.07,322.38,2649.0
2022-12-08 13:40:00,322.51,322.92,322.51,322.78,1622.0,322.51,322.92,322.51,322.78,1622.0
2022-12-08 13:45:00,322.83,323.09,322.69,322.69,9643.0,322.83,323.09,322.69,322.69,9643.0
2022-12-08 13:50:00,322.85,322.86,322.38,322.38,1352.0,322.85,322.86,322.38,322.38,1352.0
2022-12-08 13:55:00,322.29,322.29,322.1,322.1,1600.0,322.29,322.29,322.1,322.1,1600.0
2022-12-08 14:00:00,322.07,322.07,320.93,320.95,7089.0,322.07,322.07,320.93,320.95,7089.0
2022-12-08 14:05:00,320.73,320.93,320.22,320.51,5423.0,320.73,320.93,320.22,320.51,5423.0
2022-12-08 14:10:00,320.4,320.4,320.02,320.39,2359.0,320.4,320.4,320.02,320.39,2359.0
2022-12-08 14:15:00,320.21,320.41,319.87,320.13,2297.0,320.21,320.41,319.87,320.13,2297.0
2022-12-08 14:20:00,320.1,320.15,319.88,319.98,2318.0,320.1,320.15,319.88,319.98,2318.0
2022-12-08 14:25:00,319.86,320.1,319.78,319.79,1643.0,319.86,320.1,319.78,319.79,1643.0
2022-12-08 14:30:00,319.69,319.76,319.37,319.61,2500.0,319.69,319.76,319.37,319.61,2500.0
2022-12-08 14:35:00,319.67,319.99,319.4,319.96,2390.0,319.67,319.99,319.4,319.96,2390.0
2022-12-08 14:40:00,319.96,320.11,319.84,319.9,2034.0,319.96,320.11,319.84,319.9,2034.0
2022-12-08 14:45:00,319.86,320.42,319.86,320.18,6918.0,319.86,320.42,319.86,320.18,6918.0
2022-12-08 14:50:00,320.09,320.54,320.09,320.52,3605.0,320.09,320.54,320.09,320.52,3605.0
2022-12-08 14:55:00,320.61,320.87,320.36,320.4,2518.0,320.61,320.87,320.36,320.4,2518.0
2022-12-08 15:00:00,320.23,320.51,320.15,320.36,4080.0,320.23,320.51,320.15,320.36,4080.0
2022-12-08 15:05:00,320.46,321.36,320.31,321.36,5719.0,320.46,321.36,320.31,321.36,5719.0
2022-12-08 15:10:00,321.34,321.86,321.3,321.73,4441.0,321.34,321.86,321.3,321.73,4441.0
2022-12-08 15:15:00,321.77,321.84,321.55,321.6,2819.0,321.77,321.84,321.55,321.6,2819.0
2022-12-08 15:20:00,321.6,321.93,321.4,321.93,4169.0,321.6,321.93,321.4,321.93,4169.0
2022-12-08 15:25:00,321.93,321.98,321.37,321.54,6052.0,321.93,321.98,321.37,321.54,6052.0
2022-12-08 15:30:00,321.53,321.99,321.52,321.65,5935.0,321.53,321.99,321.52,321.65,5935.0
2022-12-08 15:35:00,321.53,321.57,321.33,321.47,5654.0,321.53,321.57,321.33,321.47,5654.0
2022-12-08 15:40:00,321.47,321.49,321.22,321.31,4752.0,321.47,321.49,321.22,321.31,4752.0
2022-12-08 15:45:00,321.24,321.71,320.99,321.5,26045.0,321.24,321.71,320.99,321.5,26045.0
2022-12-08 15:50:00,321.49,321.69,321.12,321.62,15349.0,321.49,321.69,321.12,321.62,15349.0
2022-12-08 15:55:00,321.58,321.68,321.33,321.45,40452.0,321.58,321.68,321.33,321.45,40452.0
2022-12-09 09:30:00,319.3,321.15,318.34,319.56,15505.0,319.3,321.15,318.34,319.56,15505.0
2022-12-09 09:35:00,319.07,319.26,318.56,318.71,2866.0,319.07,319.26,318.56,318.71,2866.0
2022-12-09 09:40:00,318.29,318.86,318.09,318.3,8177.0,318.29,318.86,318.09,318.3,8177.0
2022-12-09 09:45:00,318.49,318.82,318.0,318.0,4460.0,318.49,318.82,318.0,318.0,4460.0
2022-12-09 09:50:00,318.19,318.22,317.39,317.49,3738.0,318.19,318.22,317.39,317.49,3738.0
2022-12-09 09:55:00,317.82,318.49,317.71,317.86,1978.0,317.82,318.49,317.71,317.86,1978.0
2022-12-09 10:00:00,318.29,318.48,317.76,317.77,4454.0,318.29,318.48,317.76,317.77,4454.0
2022-12-09 10:05:00,317.59,318.06,317.45,318.06,1520.0,317.59,318.06,317.45,318.06,1520.0
2022-12-09 10:10:00,318.06,318.29,317.21,317.57,2385.0,318.06,318.29,317.21,317.57,2385.0
2022-12-09 10:15:00,317.54,317.58,317.11,317.28,2430.0,317.54,317.58,317.11,317.28,2430.0
2022-12-09 10:20:00,317.25,317.43,317.18,317.3,750.0,317.25,317.43,317.18,317.3,750.0
2022-12-09 10:25:00,317.69,317.95,317.69,317.95,400.0,317.69,317.95,317.69,317.95,400.0
2022-12-09 10:30:00,317.92,318.29,317.78,317.85,2248.0,317.92,318.29,317.78,317.85,2248.0
2022-12-09 10:35:00,317.94,318.18,317.79,318.07,2273.0,317.94,318.18,317.79,318.07,2273.0
2022-12-09 10:40:00,318.23,318.24,317.41,317.6,4144.0,318.23,318.24,317.41,317.6,4144.0
2022-12-09 10:45:00,317.42,317.49,316.96,316.96,2058.0,317.42,317.49,316.96,316.96,2058.0
2022-12-09 10:50:00,316.96,317.38,316.87,317.34,4497.0,316.96,317.38,316.87,317.34,4497.0
2022-12-09 10:55:00,317.39,317.85,317.36,317.77,6505.0,317.39,317.85,317.36,317.77,6505.0
2022-12-09 11:00:00,317.67,317.72,317.27,317.72,3799.0,317.67,317.72,317.27,317.72,3799.0
2022-12-09 11:05:00,317.62,317.62,317.26,317.26,2603.0,317.62,317.62,317.26,317.26,2603.0
2022-12-09 11:10:00,316.96,317.0,316.66,316.66,4008.0,316.96,317.0,316.66,316.66,4008.0
2022-12-09 11:15:00,316.66,316.92,316.58,316.7,3285.0,316.66,316.92,316.58,316.7,3285.0
2022-12-09 11:20:00,316.66,316.68,316.42,316.54,2825.0,316.66,316.68,316.42,316.54,2825.0
2022-12-09 11:25:00,316.48,316.64,316.29,316.64,2415.0,316.48,316.64,316.29,316.64,2415.0
2022-12-09 11:30:00,316.43,316.61,315.77,315.77,5014.0,316.43,316.61,315.77,315.77,5014.0
2022-12-09 11:35:00,315.88,316.15,315.84,316.15,2324.0,315.88,316.15,315.84,316.15,2324.0
2022-12-09 11:40:00,316.18,316.19,315.87,316.17,3584.0,316.18,316.19,315.87,316.17,3584.0
2022-12-09 11:45:00,316.19,316.31,315.75,315.86,7335.0,316.19,316.31,315.75,315.86,7335.0
2022-12-09 11:50:00,315.84,315.93,315.81,315.82,2167.0,315.84,315.93,315.81,315.82,2167.0
2022-12-09 11:55:00,315.8,316.09,315.65,315.96,2199.0,315.8,316.09,315.65,315.96,2199.0
2022-12-09 12:00:00,316.17,316.23,315.84,315.84,3066.0,316.17,316.23,315.84,315.84,3066.0
2022-12-09 12:05:00,315.88,315.94,315.62,315.94,1493.0,315.88,315.94,315.62,315.94,1493.0
2022-12-09 12:10:00,315.94,316.3,315.94,316.29,1400.0,315.94,316.3,315.94,316.29,1400.0
2022-12-09 12:15:00,316.29,316.33,316.05,316.25,3698.0,316.29,316.33,316.05,316.25,3698.0
2022-12-09 12:20:00,316.13,316.13,315.86,315.97,1214.0,316.13,316.13,315.86,315.97,1214.0
2022-12-09 12:25:00,316.01,316.01,315.68,315.68,1765.0,316.01,316.01,315.68,315.68,1765.0
2022-12-09 12:30:00,315.84,315.91,315.69,315.81,8236.0,315.84,315.91,315.69,315.81,8236.0
2022-12-09 12:35:00,315.91,316.19,315.91,315.99,3603.0,315.91,316.19,315.91,315.99,3603.0
2022-12-09 12:40:00,315.66,315.75,315.35,315.35,2543.0,315.66,315.75,315.35,315.35,2543.0
2022-12-09 12:45:00,315.43,315.43,315.13,315.17,2300.0,315.43,315.43,315.13,315.17,2300.0
2022-12-09 12:50:00,315.16,315.17,314.9,315.04,1600.0,315.16,315.17,314.9,315.04,1600.0
2022-12-09 12:55:00,315.12,315.29,315.05,315.21,2028.0,315.12,315.29,315.05,315.21,2028.0
2022-12-09 13:00:00,315.1,315.1,314.67,314.92,1776.0,315.1,315.1,314.67,314.92,1776.0
2022-12-09 13:05:00,314.74,314.74,314.36,314.5,1301.0,314.74,314.74,314.36,314.5,1301.0
2022-12-09 13:10:00,314.39,314.65,314.26,314.65,3223.0,314.39,314.65,314.26,314.65,3223.0
2022-12-09 13:15:00,314.83,315.18,314.83,314.97,1300.0,314.83,315.18,314.83,314.97,1300.0
2022-12-09 13:20:00,315.03,315.29,315.02,315.15,2256.0,315.03,315.29,315.02,315.15,2256.0
2022-12-09 13:25:00,315.08,315.44,315.08,315.37,1313.0,315.08,315.44,315.08,315.37,1313.0
2022-12-09 13:30:00,315.52,315.71,315.33,315.71,1008.0,315.52,315.71,315.33,315.71,1008.0
2022-12-09 13:35:00,315.7,315.78,315.49,315.49,1370.0,315.7,315.78,315.49,315.49,1370.0
2022-12-09 13:40:00,315.63,315.64,315.3,315.3,2842.0,315.63,315.64,315.3,315.3,2842.0
2022-12-09 13:45:00,315.3,315.5,315.3,315.46,1371.0,315.3,315.5,315.3,315.46,1371.0
2022-12-09 13:50:00,315.5,315.52,315.14,315.25,1934.0,315.5,315.52,315.14,315.25,1934.0
2022-12-09 13:55:00,315.21,315.21,314.98,314.98,3438.0,315.21,315.21,314.98,314.98,3438.0
2022-12-09 14:00:00,314.95,314.95,314.66,314.66,2080.0,314.95,314.95,314.66,314.66,2080.0
2022-12-09 14:05:00,314.4,314.63,314.37,314.5,1183.0,314.4,314.63,314.37,314.5,1183.0
2022-12-09 14:10:00,314.41,314.74,314.14,314.74,4719.0,314.41,314.74,314.14,314.74,4719.0
2022-12-09 14:15:00,314.79,315.12,314.78,315.07,2439.0,314.79,315.12,314.78,315.07,2439.0
2022-12-09 14:20:00,314.87,314.98,314.82,314.97,3025.0,314.87,314.98,314.82,314.97,3025.0
2022-12-09 14:25:00,315.06,315.09,315.03,315.07,1540.0,315.06,315.09,315.03,315.07,1540.0
2022-12-09 14:30:00,314.96,315.04,314.62,314.62,11222.0,314.96,315.04,314.62,314.62,11222.0
2022-12-09 14:35:00,314.63,314.86,314.63,314.77,900.0,314.63,314.86,314.63,314.77,900.0
2022-12-09 14:40:00,314.75,314.99,314.68,314.69,2130.0,314.75,314.99,314.68,314.69,2130.0
2022-12-09 14:45:00,314.69,314.76,314.48,314.55,4534.0,314.69,314.76,314.48,314.55,4534.0
2022-12-09 14:50:00,314.36,314.58,314.35,314.55,3225.0,314.36,314.58,314.35,314.55,3225.0
2022-12-09 14:55:00,314.58,314.7,314.41,314.5,7078.0,314.58,314.7,314.41,314.5,7078.0
2022-12-09 15:00:00,314.35,314.62,314.35,314.45,4167.0,314.35,314.62,314.35,314.45,4167.0
2022-12-09 15:05:00,314.49,314.5,314.13,314.16,1782.0,314.49,314.5,314.13,314.16,1782.0
2022-12-09 15:10:00,314.1,314.3,314.0,314.25,5256.0,314.1,314.3,314.0,314.25,5256.0
2022-12-09 15:15:00,314.27,314.36,314.16,314.29,4177.0,314.27,314.36,314.16,314.29,4177.0
2022-12-09 15:20:00,314.29,314.3,313.87,313.87,3540.0,314.29,314.3,313.87,313.87,3540.0
2022-12-09 15:25:00,313.87,314.03,313.58,313.58,10135.0,313.87,314.03,313.58,313.58,10135.0
2022-12-09 15:30:00,313.59,313.7,313.24,313.46,6466.0,313.59,313.7,313.24,313.46,6466.0
2022-12-09 15:35:00,313.5,313.51,313.07,313.18,9921.0,313.5,313.51,313.07,313.18,9921.0
2022-12-09 15:40:00,313.17,313.24,312.75,312.75,11569.0,313.17,313.24,312.75,312.75,11569.0
2022-12-09 15:45:00,312.71,313.07,312.69,312.87,20110.0,312.71,313.07,312.69,312.87,20110.0
2022-12-09 15:50:00,312.79,312.79,312.09,312.28,21986.0,312.79,312.79,312.09,312.28,21986.0
2022-12-09 15:55:00,312.26,312.62,311.79,312.09,73908.0,312.26,312.62,311.79,312.09,73908.0
2022-12-12 09:30:00,315.18,315.41,311.14,312.07,20422.0,315.18,315.41,311.14,312.07,20422.0
2022-12-12 09:35:00,312.29,313.52,311.82,313.11,5434.0,312.29,313.52,311.82,313.11,5434.0
2022-12-12 09:40:00,313.13,314.25,313.12,313.59,3575.0,313.13,314.25,313.12,313.59,3575.0
2022-12-12 09:45:00,313.59,313.89,313.31,313.65,5028.0,313.59,313.89,313.31,313.65,5028.0
2022-12-12 09:50:00,313.17,313.25,312.69,312.75,4609.0,313.17,313.25,312.69,312.75,4609.0
2022-12-12 09:55:00,312.62,313.11,312.54,312.81,6004.0,312.62,313.11,312.54,312.81,6004.0
2022-12-12 10:00:00,313.02,313.49,312.53,313.36,9825.0,313.02,313.49,312.53,313.36,9825.0
2022-12-12 10:05:00,313.31,313.69,312.56,312.56,28565.0,313.31,313.69,312.56,312.56,28565.0
2022-12-12 10:10:00,312.56,312.75,312.32,312.51,8200.0,312.56,312.75,312.32,312.51,8200.0
2022-12-12 10:15:00,312.6,313.39,312.45,313.25,7020.0,312.6,313.39,312.45,313.25,7020.0
2022-12-12 10:20:00,313.4,313.4,312.44,312.74,5325.0,313.4,313.4,312.44,312.74,5325.0
2022-12-12 10:25:00,312.76,313.21,312.57,313.03,6026.0,312.76,313.21,312.57,313.03,6026.0
2022-12-12 10:30:00,313.0,313.55,313.0,313.45,6958.0,313.0,313.55,313.0,313.45,6958.0
2022-12-12 10:35:00,313.24,313.31,312.94,312.94,5852.0,313.24,313.31,312.94,312.94,5852.0
2022-12-12 10:40:00,312.96,313.76,312.96,313.75,8779.0,312.96,313.76,312.96,313.75,8779.0
2022-12-12 10:45:00,313.81,313.85,313.19,313.19,8190.0,313.81,313.85,313.19,313.19,8190.0
2022-12-12 10:50:00,313.12,313.21,312.52,312.73,5111.0,313.12,313.21,312.52,312.73,5111.0
2022-12-12 10:55:00,312.67,313.07,312.63,313.07,4400.0,312.67,313.07,312.63,313.07,4400.0
2022-12-12 11:00:00,313.27,313.34,312.92,313.31,4004.0,313.27,313.34,312.92,313.31,4004.0
2022-12-12 11:05:00,313.46,313.83,313.46,313.75,9540.0,313.46,313.83,313.46,313.75,9540.0
2022-12-12 11:10:00,313.79,313.79,313.48,313.55,5732.0,313.79,313.79,313.48,313.55,5732.0
2022-12-12 11:15:00,313.52,313.6,313.28,313.28,3213.0,313.52,313.6,313.28,313.28,3213.0
2022-12-12 11:20:00,313.18,313.6,313.18,313.23,9403.0,313.18,313.6,313.18,313.23,9403.0
2022-12-12 11:25:00,313.32,313.41,313.03,313.15,2815.0,313.32,313.41,313.03,313.15,2815.0
2022-12-12 11:30:00,313.31,313.33,312.79,312.79,4425.0,313.31,313.33,312.79,312.79,4425.0
2022-12-12 11:35:00,312.89,313.5,312.89,313.5,5506.0,312.89,313.5,312.89,313.5,5506.0
2022-12-12 11:40:00,313.51,313.61,313.4,313.4,1019.0,313.51,313.61,313.4,313.4,1019.0
2022-12-12 11:45:00,313.38,313.6,313.3,313.4,13362.0,313.38,313.6,313.3,313.4,13362.0
2022-12-12 11:50:00,313.33,313.48,313.04,313.1,4209.0,313.33,313.48,313.04,313.1,4209.0
2022-12-12 11:55:00,313.07,313.18,312.84,312.93,21845.0,313.07,313.18,312.84,312.93,21845.0
2022-12-12 12:00:00,312.98,313.03,312.86,312.95,3314.0,312.98,313.03,312.86,312.95,3314.0
2022-12-12 12:05:00,313.02,313.03,312.51,312.51,3600.0,313.02,313.03,312.51,312.51,3600.0
2022-12-12 12:10:00,312.63,312.75,312.4,312.49,3853.0,312.63,312.75,312.4,312.49,3853.0
2022-12-12 12:15:00,312.5,312.6,312.48,312.49,2608.0,312.5,312.6,312.48,312.49,2608.0
2022-12-12 12:20:00,312.39,312.56,312.28,312.46,3966.0,312.39,312.56,312.28,312.46,3966.0
2022-12-12 12:25:00,312.49,312.93,312.49,312.75,3074.0,312.49,312.93,312.49,312.75,3074.0
2022-12-12 12:30:00,312.75,312.84,312.59,312.6,2100.0,312.75,312.84,312.59,312.6,2100.0
2022-12-12 12:35:00,312.7,313.04,312.7,312.72,12873.0,312.7,313.04,312.7,312.72,12873.0
2022-12-12 12:40:00,312.77,312.94,312.77,312.84,5549.0,312.77,312.94,312.77,312.84,5549.0
2022-12-12 12:45:00,312.94,312.94,312.77,312.87,4700.0,312.94,312.94,312.77,312.87,4700.0
2022-12-12 12:50:00,312.94,313.01,312.8,313.01,7380.0,312.94,313.01,312.8,313.01,7380.0
2022-12-12 12:55:00,313.01,313.14,312.98,313.05,9022.0,313.01,313.14,312.98,313.05,9022.0
2022-12-12 13:00:00,312.99,313.14,312.67,312.8,8531.0,312.99,313.14,312.67,312.8,8531.0
2022-12-12 13:05:00,312.73,313.11,312.52,313.02,14403.0,312.73,313.11,312.52,313.02,14403.0
2022-12-12 13:10:00,313.02,313.02,312.59,312.66,3600.0,313.02,313.02,312.59,312.66,3600.0
2022-12-12 13:15:00,312.71,312.81,312.56,312.7,4803.0,312.71,312.81,312.56,312.7,4803.0
2022-12-12 13:20:00,312.76,313.12,312.7,312.8,5835.0,312.76,313.12,312.7,312.8,5835.0
2022-12-12 13:25:00,312.8,312.83,312.59,312.71,5494.0,312.8,312.83,312.59,312.71,5494.0
2022-12-12 13:30:00,312.71,313.04,312.7,312.94,3500.0,312.71,313.04,312.7,312.94,3500.0
2022-12-12 13:35:00,312.94,313.06,312.92,312.99,5037.0,312.94,313.06,312.92,312.99,5037.0
2022-12-12 13:40:00,313.04,313.04,312.96,312.97,1100.0,313.04,313.04,312.96,312.97,1100.0
2022-12-12 13:45:00,312.96,313.06,312.83,312.88,7772.0,312.96,313.06,312.83,312.88,7772.0
2022-12-12 13:50:00,312.79,312.82,312.68,312.69,4213.0,312.79,312.82,312.68,312.69,4213.0
2022-12-12 13:55:00,312.77,312.93,312.69,312.93,3438.0,312.77,312.93,312.69,312.93,3438.0
2022-12-12 14:00:00,312.92,313.05,312.81,312.99,8047.0,312.92,313.05,312.81,312.99,8047.0
2022-12-12 14:05:00,313.05,313.25,312.8,312.8,4410.0,313.05,313.25,312.8,312.8,4410.0
2022-12-12 14:10:00,312.81,312.86,312.63,312.68,3390.0,312.81,312.86,312.63,312.68,3390.0
2022-12-12 14:15:00,312.68,312.86,312.6,312.61,3400.0,312.68,312.86,312.6,312.61,3400.0
2022-12-12 14:20:00,312.53,312.68,312.48,312.52,2526.0,312.53,312.68,312.48,312.52,2526.0
2022-12-12 14:25:00,312.72,312.91,312.59,312.87,3800.0,312.72,312.91,312.59,312.87,3800.0
2022-12-12 14:30:00,312.86,312.88,312.73,312.82,2500.0,312.86,312.88,312.73,312.82,2500.0
2022-12-12 14:35:00,312.82,312.88,312.74,312.84,2745.0,312.82,312.88,312.74,312.84,2745.0
2022-12-12 14:40:00,312.84,312.85,312.66,312.68,3290.0,312.84,312.85,312.66,312.68,3290.0
2022-12-12 14:45:00,312.7,312.75,312.48,312.58,1813.0,312.7,312.75,312.48,312.58,1813.0
2022-12-12 14:50:00,312.5,312.72,312.42,312.69,5461.0,312.5,312.72,312.42,312.69,5461.0
2022-12-12 14:55:00,312.69,313.01,312.69,312.79,11805.0,312.69,313.01,312.69,312.79,11805.0
2022-12-12 15:00:00,312.78,313.12,312.78,313.05,10959.0,312.78,313.12,312.78,313.05,10959.0
2022-12-12 15:05:00,313.05,313.54,313.03,313.49,9277.0,313.05,313.54,313.03,313.49,9277.0
2022-12-12 15:10:00,313.49,313.55,313.0,313.13,15832.0,313.49,313.55,313.0,313.13,15832.0
2022-12-12 15:15:00,313.0,313.06,312.89,312.89,5523.0,313.0,313.06,312.89,312.89,5523.0
2022-12-12 15:20:00,312.89,313.21,312.85,312.99,22624.0,312.89,313.21,312.85,312.99,22624.0
2022-12-12 15:25:00,313.03,313.1,312.96,313.06,8745.0,313.03,313.1,312.96,313.06,8745.0
2022-12-12 15:30:00,313.07,313.39,313.06,313.39,13846.0,313.07,313.39,313.06,313.39,13846.0
2022-12-12 15:35:00,313.39,313.42,313.21,313.39,11220.0,313.39,313.42,313.21,313.39,11220.0
2022-12-12 15:40:00,313.39,313.39,312.74,312.85,14910.0,313.39,313.39,312.74,312.85,14910.0
2022-12-12 15:45:00,312.85,313.12,312.8,312.99,16087.0,312.85,313.12,312.8,312.99,16087.0
2022-12-12 15:50:00,313.03,313.47,312.9,313.13,54735.0,313.03,313.47,312.9,313.13,54735.0
2022-12-12 15:55:00,313.13,314.22,313.07,314.2,124784.0,313.13,314.22,313.07,314.2,124784.0
2022-12-13 09:30:00,317.33,317.33,314.22,314.22,27798.0,317.33,317.33,314.22,314.22,27798.0
2022-12-13 09:35:00,313.81,314.35,313.1,314.17,9128.0,313.81,314.35,313.1,314.17,9128.0
2022-12-13 09:40:00,314.09,314.6,313.16,314.3,6250.0,314.09,314.6,313.16,314.3,6250.0
2022-12-13 09:45:00,314.65,314.66,313.83,314.1,3740.0,314.65,314.66,313.83,314.1,3740.0
2022-12-13 09:50:00,313.6,315.3,313.6,315.11,4507.0,313.6,315.3,313.6,315.11,4507.0
2022-12-13 09:55:00,315.34,315.9,315.32,315.55,3866.0,315.34,315.9,315.32,315.55,3866.0
2022-12-13 10:00:00,315.55,315.55,314.0,314.06,6152.0,315.55,315.55,314.0,314.06,6152.0
2022-12-13 10:05:00,313.98,315.25,313.97,315.25,7070.0,313.98,315.25,313.97,315.25,7070.0
2022-12-13 10:10:00,315.18,315.18,313.72,314.0,1805.0,315.18,315.18,313.72,314.0,1805.0
2022-12-13 10:15:00,313.78,314.61,313.3,314.6,3216.0,313.78,314.61,313.3,314.6,3216.0
2022-12-13 10:20:00,314.74,314.74,313.41,313.47,3607.0,314.74,314.74,313.41,313.47,3607.0
2022-12-13 10:25:00,313.3,313.3,312.34,312.34,5757.0,313.3,313.3,312.34,312.34,5757.0
2022-12-13 10:30:00,312.47,312.48,311.14,312.46,8304.0,312.47,312.48,311.14,312.46,8304.0
2022-12-13 10:35:00,312.33,312.68,311.36,311.7,20846.0,312.33,312.68,311.36,311.7,20846.0
2022-12-13 10:40:00,311.64,311.64,310.75,311.19,9384.0,311.64,311.64,310.75,311.19,9384.0
2022-12-13 10:45:00,311.32,311.63,310.8,310.8,3130.0,311.32,311.63,310.8,310.8,3130.0
2022-12-13 10:50:00,310.88,311.47,310.42,310.6,8083.0,310.88,311.47,310.42,310.6,8083.0
2022-12-13 10:55:00,310.59,311.56,310.32,311.34,6452.0,310.59,311.56,310.32,311.34,6452.0
2022-12-13 11:00:00,311.29,311.59,310.8,311.03,8541.0,311.29,311.59,310.8,311.03,8541.0
2022-12-13 11:05:00,311.04,311.08,310.64,311.0,5884.0,311.04,311.08,310.64,311.0,5884.0
2022-12-13 11:10:00,310.93,312.0,310.84,312.0,6734.0,310.93,312.0,310.84,312.0,6734.0
2022-12-13 11:15:00,312.14,312.32,311.81,312.03,9510.0,312.14,312.32,311.81,312.03,9510.0
2022-12-13 11:20:00,311.87,312.38,311.53,312.07,12736.0,311.87,312.38,311.53,312.07,12736.0
2022-12-13 11:25:00,312.08,312.51,312.06,312.43,2305.0,312.08,312.51,312.06,312.43,2305.0
2022-12-13 11:30:00,312.53,313.34,312.53,313.31,1689.0,312.53,313.34,312.53,313.31,1689.0
2022-12-13 11:35:00,313.29,313.29,312.21,312.21,4473.0,313.29,313.29,312.21,312.21,4473.0
2022-12-13 11:40:00,312.45,312.69,312.12,312.29,3600.0,312.45,312.69,312.12,312.29,3600.0
2022-12-13 11:45:00,312.41,312.41,310.23,310.23,27875.0,312.41,312.41,310.23,310.23,27875.0
2022-12-13 11:50:00,310.18,310.57,309.51,309.82,24102.0,310.18,310.57,309.51,309.82,24102.0
2022-12-13 11:55:00,309.85,310.15,309.58,310.0,9128.0,309.85,310.15,309.58,310.0,9128.0
2022-12-13 12:00:00,310.06,310.07,309.71,309.8,10553.0,310.06,310.07,309.71,309.8,10553.0
2022-12-13 12:05:00,309.8,309.8,309.27,309.27,2655.0,309.8,309.8,309.27,309.27,2655.0
2022-12-13 12:10:00,308.8,308.8,307.56,308.33,8842.0,308.8,308.8,307.56,308.33,8842.0
2022-12-13 12:15:00,308.36,308.39,307.78,307.78,6559.0,308.36,308.39,307.78,307.78,6559.0
2022-12-13 12:20:00,307.77,308.27,307.67,307.81,11261.0,307.77,308.27,307.67,307.81,11261.0
2022-12-13 12:25:00,307.86,308.18,307.79,307.96,3848.0,307.86,308.18,307.79,307.96,3848.0
2022-12-13 12:30:00,307.84,308.03,307.31,307.33,8719.0,307.84,308.03,307.31,307.33,8719.0
2022-12-13 12:35:00,307.14,308.67,307.14,308.48,5043.0,307.14,308.67,307.14,308.48,5043.0
2022-12-13 12:40:00,308.69,308.71,308.28,308.54,5872.0,308.69,308.71,308.28,308.54,5872.0
2022-12-13 12:45:00,308.61,308.87,308.12,308.12,10480.0,308.61,308.87,308.12,308.12,10480.0
2022-12-13 12:50:00,308.37,308.38,307.53,308.06,12532.0,308.37,308.38,307.53,308.06,12532.0
2022-12-13 12:55:00,308.06,308.38,308.04,308.14,3960.0,308.06,308.38,308.04,308.14,3960.0
2022-12-13 13:00:00,308.25,308.35,307.99,308.08,8430.0,308.25,308.35,307.99,308.08,8430.0
2022-12-13 13:05:00,308.07,308.74,307.84,308.69,13513.0,308.07,308.74,307.84,308.69,13513.0
2022-12-13 13:10:00,308.69,309.29,308.17,309.14,14257.0,308.69,309.29,308.17,309.14,14257.0
2022-12-13 13:15:00,309.05,309.24,308.9,309.0,7289.0,309.05,309.24,308.9,309.0,7289.0
2022-12-13 13:20:00,309.14,309.6,308.92,309.31,7673.0,309.14,309.6,308.92,309.31,7673.0
2022-12-13 13:25:00,309.31,309.31,308.99,309.0,2705.0,309.31,309.31,308.99,309.0,2705.0
2022-12-13 13:30:00,309.13,309.19,308.76,308.83,7370.0,309.13,309.19,308.76,308.83,7370.0
2022-12-13 13:35:00,308.76,308.95,308.58,308.69,10998.0,308.76,308.95,308.58,308.69,10998.0
2022-12-13 13:40:00,308.69,309.8,308.65,309.47,6604.0,308.69,309.8,308.65,309.47,6604.0
2022-12-13 13:45:00,309.56,309.58,308.82,308.82,3853.0,309.56,309.58,308.82,308.82,3853.0
2022-12-13 13:50:00,308.81,309.22,308.8,308.91,9769.0,308.81,309.22,308.8,308.91,9769.0
2022-12-13 13:55:00,308.87,309.34,308.87,309.34,13416.0,308.87,309.34,308.87,309.34,13416.0
2022-12-13 14:00:00,309.38,310.38,309.38,310.19,22078.0,309.38,310.38,309.38,310.19,22078.0
2022-12-13 14:05:00,310.33,311.12,309.67,309.99,36918.0,310.33,311.12,309.67,309.99,36918.0
2022-12-13 14:10:00,309.69,309.93,309.22,309.24,1849.0,309.69,309.93,309.22,309.24,1849.0
2022-12-13 14:15:00,309.25,309.6,309.07,309.26,4028.0,309.25,309.6,309.07,309.26,4028.0
2022-12-13 14:20:00,309.23,309.28,309.06,309.06,2672.0,309.23,309.28,309.06,309.06,2672.0
2022-12-13 14:25:00,309.06,309.22,308.85,309.05,3572.0,309.06,309.22,308.85,309.05,3572.0
2022-12-13 14:30:00,309.04,309.38,308.95,309.21,5230.0,309.04,309.38,308.95,309.21,5230.0
2022-12-13 14:35:00,309.3,309.38,309.02,309.38,5275.0,309.3,309.38,309.02,309.38,5275.0
2022-12-13 14:40:00,309.39,309.74,309.31,309.68,9013.0,309.39,309.74,309.31,309.68,9013.0
2022-12-13 14:45:00,309.59,309.8,309.44,309.46,22651.0,309.59,309.8,309.44,309.46,22651.0
2022-12-13 14:50:00,309.31,309.51,308.86,308.98,4025.0,309.31,309.51,308.86,308.98,4025.0
2022-12-13 14:55:00,308.86,309.07,308.57,308.64,8774.0,308.86,309.07,308.57,308.64,8774.0
2022-12-13 15:00:00,308.56,308.61,307.75,307.75,7884.0,308.56,308.61,307.75,307.75,7884.0
2022-12-13 15:05:00,307.72,307.84,307.33,307.71,12150.0,307.72,307.84,307.33,307.71,12150.0
2022-12-13 15:10:00,307.71,307.83,307.05,307.05,14077.0,307.71,307.83,307.05,307.05,14077.0
2022-12-13 15:15:00,307.07,307.97,306.94,307.53,38519.0,307.07,307.97,306.94,307.53,38519.0
2022-12-13 15:20:00,307.56,308.15,307.07,308.15,40672.0,307.56,308.15,307.07,308.15,40672.0
2022-12-13 15:25:00,308.06,308.16,307.58,307.83,17889.0,308.06,308.16,307.58,307.83,17889.0
2022-12-13 15:30:00,307.87,308.54,307.84,308.43,54466.0,307.87,308.54,307.84,308.43,54466.0
2022-12-13 15:35:00,308.25,308.45,307.65,308.07,16113.0,308.25,308.45,307.65,308.07,16113.0
2022-12-13 15:40:00,307.88,307.97,307.36,307.82,14007.0,307.88,307.97,307.36,307.82,14007.0
2022-12-13 15:45:00,307.85,308.14,307.74,307.75,10514.0,307.85,308.14,307.74,307.75,10514.0
2022-12-13 15:50:00,307.64,308.31,307.61,307.89,68965.0,307.64,308.31,307.61,307.89,68965.0
2022-12-13 15:55:00,307.85,307.85,306.77,307.13,105088.0,307.85,307.85,306.77,307.13,105088.0
2022-12-14 09:30:00,305.86,306.39,304.52,305.26,22969.0,305.86,306.39,304.52,305.26,22969.0
2022-12-14 09:35:00,305.72,306.42,305.72,306.38,6706.0,305.72,306.42,305.72,306.38,6706.0
2022-12-14 09:40:00,306.38,307.31,305.95,306.97,19053.0,306.38,307.31,305.95,306.97,19053.0
2022-12-14 09:45:00,307.12,307.6,307.11,307.53,4452.0,307.12,307.6,307.11,307.53,4452.0
2022-12-14 09:50:00,307.57,308.06,307.57,307.96,3727.0,307.57,308.06,307.57,307.96,3727.0
2022-12-14 09:55:00,307.88,308.64,307.79,308.63,7054.0,307.88,308.64,307.79,308.63,7054.0
2022-12-14 10:00:00,308.79,308.83,308.12,308.34,19849.0,308.79,308.83,308.12,308.34,19849.0
2022-12-14 10:05:00,308.4,309.63,308.24,309.23,16680.0,308.4,309.63,308.24,309.23,16680.0
2022-12-14 10:10:00,309.33,309.42,308.92,308.98,6421.0,309.33,309.42,308.92,308.98,6421.0
2022-12-14 10:15:00,309.09,309.63,308.8,309.52,5799.0,309.09,309.63,308.8,309.52,5799.0
2022-12-14 10:20:00,309.53,310.32,309.53,310.18,13562.0,309.53,310.32,309.53,310.18,13562.0
2022-12-14 10:25:00,309.98,310.87,309.91,310.81,15361.0,309.98,310.87,309.91,310.81,15361.0
2022-12-14 10:30:00,310.81,311.23,310.42,310.44,7397.0,310.81,311.23,310.42,310.44,7397.0
2022-12-14 10:35:00,310.56,310.84,309.98,310.12,4708.0,310.56,310.84,309.98,310.12,4708.0
2022-12-14 10:40:00,310.23,310.71,310.16,310.65,3662.0,310.23,310.71,310.16,310.65,3662.0
2022-12-14 10:45:00,310.41,310.58,309.99,310.22,7546.0,310.41,310.58,309.99,310.22,7546.0
2022-12-14 10:50:00,310.31,310.59,310.22,310.59,3654.0,310.31,310.59,310.22,310.59,3654.0
2022-12-14 10:55:00,310.62,310.68,309.88,310.22,7432.0,310.62,310.68,309.88,310.22,7432.0
2022-12-14 11:00:00,310.25,310.81,310.25,310.66,5924.0,310.25,310.81,310.25,310.66,5924.0
2022-12-14 11:05:00,310.78,310.89,310.54,310.55,2725.0,310.78,310.89,310.54,310.55,2725.0
2022-12-14 11:10:00,310.56,310.78,310.55,310.77,4136.0,310.56,310.78,310.55,310.77,4136.0
2022-12-14 11:15:00,310.79,311.13,310.76,311.13,1969.0,310.79,311.13,310.76,311.13,1969.0
2022-12-14 11:20:00,311.2,311.8,311.2,311.71,12513.0,311.2,311.8,311.2,311.71,12513.0
2022-12-14 11:25:00,311.5,312.5,311.5,312.48,4630.0,311.5,312.5,311.5,312.48,4630.0
2022-12-14 11:30:00,312.38,312.64,312.15,312.48,2559.0,312.38,312.64,312.15,312.48,2559.0
2022-12-14 11:35:00,312.42,312.59,312.32,312.32,4264.0,312.42,312.59,312.32,312.32,4264.0
2022-12-14 11:40:00,312.44,312.7,311.95,312.02,7632.0,312.44,312.7,311.95,312.02,7632.0
2022-12-14 11:45:00,312.11,312.14,311.76,311.76,2214.0,312.11,312.14,311.76,311.76,2214.0
2022-12-14 11:50:00,311.49,311.49,311.17,311.31,2145.0,311.49,311.49,311.17,311.31,2145.0
2022-12-14 11:55:00,311.31,311.6,311.3,311.49,3633.0,311.31,311.6,311.3,311.49,3633.0
2022-12-14 12:00:00,311.48,311.48,311.17,311.3,2100.0,311.48,311.48,311.17,311.3,2100.0
2022-12-14 12:05:00,311.29,311.63,311.09,311.1,3628.0,311.29,311.63,311.09,311.1,3628.0
2022-12-14 12:10:00,311.09,311.31,311.08,311.21,2947.0,311.09,311.31,311.08,311.21,2947.0
2022-12-14 12:15:00,311.21,311.47,311.18,311.47,1068.0,311.21,311.47,311.18,311.47,1068.0
2022-12-14 12:20:00,311.48,312.07,311.43,312.01,5824.0,311.48,312.07,311.43,312.01,5824.0
2022-12-14 12:25:00,311.93,312.17,311.8,312.05,4408.0,311.93,312.17,311.8,312.05,4408.0
2022-12-14 12:30:00,311.82,312.59,311.82,312.59,4274.0,311.82,312.59,311.82,312.59,4274.0
2022-12-14 12:35:00,312.63,312.7,312.45,312.64,3064.0,312.63,312.7,312.45,312.64,3064.0
2022-12-14 12:40:00,312.58,312.69,312.43,312.69,1490.0,312.58,312.69,312.43,312.69,1490.0
2022-12-14 12:45:00,312.56,312.78,312.47,312.78,2833.0,312.56,312.78,312.47,312.78,2833.0
2022-12-14 12:50:00,312.82,312.83,312.36,312.51,6661.0,312.82,312.83,312.36,312.51,6661.0
2022-12-14 12:55:00,312.49,312.49,312.24,312.48,3892.0,312.49,312.49,312.24,312.48,3892.0
2022-12-14 13:00:00,312.38,312.38,312.0,312.07,3509.0,312.38,312.38,312.0,312.07,3509.0
2022-12-14 13:05:00,312.07,312.63,312.03,312.55,3527.0,312.07,312.63,312.03,312.55,3527.0
2022-12-14 13:10:00,312.55,312.62,312.29,312.35,3509.0,312.55,312.62,312.29,312.35,3509.0
2022-12-14 13:15:00,312.24,312.29,311.73,311.73,6616.0,312.24,312.29,311.73,311.73,6616.0
2022-12-14 13:20:00,311.69,311.77,311.38,311.77,5171.0,311.69,311.77,311.38,311.77,5171.0
2022-12-14 13:25:00,311.77,311.95,311.45,311.88,1904.0,311.77,311.95,311.45,311.88,1904.0
2022-12-14 13:30:00,311.88,312.02,311.65,311.84,4158.0,311.88,312.02,311.65,311.84,4158.0
2022-12-14 13:35:00,311.94,312.65,311.94,312.6,6842.0,311.94,312.65,311.94,312.6,6842.0
2022-12-14 13:40:00,312.64,313.26,312.5,313.26,8019.0,312.64,313.26,312.5,313.26,8019.0
2022-12-14 13:45:00,313.27,313.63,313.16,313.16,6362.0,313.27,313.63,313.16,313.16,6362.0
2022-12-14 13:50:00,313.11,313.59,313.08,313.38,6676.0,313.11,313.59,313.08,313.38,6676.0
2022-12-14 13:55:00,313.34,313.65,313.33,313.51,9382.0,313.34,313.65,313.33,313.51,9382.0
2022-12-14 14:00:00,313.28,313.37,309.74,310.98,20767.0,313.28,313.37,309.74,310.98,20767.0
2022-12-14 14:05:00,310.75,311.15,309.7,310.2,20095.0,310.75,311.15,309.7,310.2,20095.0
2022-12-14 14:10:00,310.16,311.28,309.92,310.75,12821.0,310.16,311.28,309.92,310.75,12821.0
2022-12-14 14:15:00,310.75,311.62,310.54,311.12,11581.0,310.75,311.62,310.54,311.12,11581.0
2022-12-14 14:20:00,311.08,311.45,310.93,311.19,5200.0,311.08,311.45,310.93,311.19,5200.0
2022-12-14 14:25:00,311.18,312.19,311.18,311.99,31833.0,311.18,312.19,311.18,311.99,31833.0
2022-12-14 14:30:00,311.84,312.32,309.15,309.46,24635.0,311.84,312.32,309.15,309.46,24635.0
2022-12-14 14:35:00,309.48,311.05,309.14,310.33,8619.0,309.48,311.05,309.14,310.33,8619.0
2022-12-14 14:40:00,310.55,311.58,309.91,310.78,7216.0,310.55,311.58,309.91,310.78,7216.0
2022-12-14 14:45:00,310.79,311.16,309.49,311.16,4535.0,310.79,311.16,309.49,311.16,4535.0
2022-12-14 14:50:00,310.82,311.24,310.32,311.17,8057.0,310.82,311.24,310.32,311.17,8057.0
2022-12-14 14:55:00,311.18,312.4,311.17,312.4,10899.0,311.18,312.4,311.17,312.4,10899.0
2022-12-14 15:00:00,312.21,313.15,311.7,312.81,9075.0,312.21,313.15,311.7,312.81,9075.0
2022-12-14 15:05:00,312.92,313.08,312.46,312.98,6622.0,312.92,313.08,312.46,312.98,6622.0
2022-12-14 15:10:00,313.1,314.8,312.89,314.4,6513.0,313.1,314.8,312.89,314.4,6513.0
2022-12-14 15:15:00,314.34,314.34,313.19,313.6,8505.0,314.34,314.34,313.19,313.6,8505.0
2022-12-14 15:20:00,313.61,314.25,313.61,313.77,7236.0,313.61,314.25,313.61,313.77,7236.0
2022-12-14 15:25:00,313.68,313.68,312.31,312.31,8816.0,313.68,313.68,312.31,312.31,8816.0
2022-12-14 15:30:00,312.12,312.27,310.84,311.21,15512.0,312.12,312.27,310.84,311.21,15512.0
2022-12-14 15:35:00,311.21,311.67,310.85,311.41,8457.0,311.21,311.67,310.85,311.41,8457.0
2022-12-14 15:40:00,311.43,312.71,311.43,312.71,11346.0,311.43,312.71,311.43,312.71,11346.0
2022-12-14 15:45:00,312.67,312.7,311.9,312.26,13265.0,312.67,312.7,311.9,312.26,13265.0
2022-12-14 15:50:00,312.15,313.11,311.8,313.02,34782.0,312.15,313.11,311.8,313.02,34782.0
2022-12-14 15:55:00,313.0,313.0,311.81,312.19,61121.0,313.0,313.0,311.81,312.19,61121.0
2022-12-15 09:30:00,311.23,312.4,310.26,310.26,14010.0,311.23,312.4,310.26,310.26,14010.0
2022-12-15 09:35:00,310.77,310.91,310.0,310.67,5551.0,310.77,310.91,310.0,310.67,5551.0
2022-12-15 09:40:00,310.79,311.41,310.59,310.87,3191.0,310.79,311.41,310.59,310.87,3191.0
2022-12-15 09:45:00,310.88,310.88,309.75,310.25,7183.0,310.88,310.88,309.75,310.25,7183.0
2022-12-15 09:50:00,310.1,310.39,309.88,309.93,1400.0,310.1,310.39,309.88,309.93,1400.0
2022-12-15 09:55:00,309.97,309.97,309.21,309.21,1012.0,309.97,309.97,309.21,309.21,1012.0
2022-12-15 10:00:00,309.27,309.27,308.15,308.15,6754.0,309.27,309.27,308.15,308.15,6754.0
2022-12-15 10:05:00,308.39,308.4,307.57,307.9,2495.0,308.39,308.4,307.57,307.9,2495.0
2022-12-15 10:10:00,307.81,308.49,307.81,308.39,2071.0,307.81,308.49,307.81,308.39,2071.0
2022-12-15 10:15:00,308.22,308.41,307.62,307.62,1662.0,308.22,308.41,307.62,307.62,1662.0
2022-12-15 10:20:00,307.66,308.46,307.62,308.09,3626.0,307.66,308.46,307.62,308.09,3626.0
2022-12-15 10:25:00,308.1,308.52,308.02,308.52,1900.0,308.1,308.52,308.02,308.52,1900.0
2022-12-15 10:30:00,308.44,309.09,308.29,308.83,6403.0,308.44,309.09,308.29,308.83,6403.0
2022-12-15 10:35:00,309.16,309.37,308.95,309.01,4411.0,309.16,309.37,308.95,309.01,4411.0
2022-12-15 10:40:00,308.88,309.06,308.85,309.06,3670.0,308.88,309.06,308.85,309.06,3670.0
2022-12-15 10:45:00,309.38,309.44,308.99,308.99,5506.0,309.38,309.44,308.99,308.99,5506.0
2022-12-15 10:50:00,308.88,309.03,308.53,309.03,9671.0,308.88,309.03,308.53,309.03,9671.0
2022-12-15 10:55:00,308.87,308.93,308.46,308.46,8217.0,308.87,308.93,308.46,308.46,8217.0
2022-12-15 11:00:00,308.63,309.01,308.38,309.01,4695.0,308.63,309.01,308.38,309.01,4695.0
2022-12-15 11:05:00,309.29,309.42,309.04,309.09,1345.0,309.29,309.42,309.04,309.09,1345.0
2022-12-15 11:10:00,309.01,309.41,309.01,309.15,2197.0,309.01,309.41,309.01,309.15,2197.0
2022-12-15 11:15:00,309.17,309.45,309.0,309.45,2704.0,309.17,309.45,309.0,309.45,2704.0
2022-12-15 11:20:00,309.43,310.35,309.43,309.8,12586.0,309.43,310.35,309.43,309.8,12586.0
2022-12-15 11:25:00,309.81,309.95,309.67,309.8,2649.0,309.81,309.95,309.67,309.8,2649.0
2022-12-15 11:30:00,309.94,309.94,309.05,309.09,6534.0,309.94,309.94,309.05,309.09,6534.0
2022-12-15 11:35:00,309.06,309.8,308.96,309.76,4788.0,309.06,309.8,308.96,309.76,4788.0
2022-12-15 11:40:00,309.71,309.87,309.54,309.72,7284.0,309.71,309.87,309.54,309.72,7284.0
2022-12-15 11:45:00,309.77,309.92,309.41,309.59,2244.0,309.77,309.92,309.41,309.59,2244.0
2022-12-15 11:50:00,309.45,309.7,309.3,309.7,5402.0,309.45,309.7,309.3,309.7,5402.0
2022-12-15 11:55:00,309.83,309.83,309.55,309.55,2361.0,309.83,309.83,309.55,309.55,2361.0
2022-12-15 12:00:00,309.65,309.9,309.57,309.57,3352.0,309.65,309.9,309.57,309.57,3352.0
2022-12-15 12:05:00,309.62,309.88,309.35,309.5,8979.0,309.62,309.88,309.35,309.5,8979.0
2022-12-15 12:10:00,309.5,309.5,309.1,309.44,2116.0,309.5,309.5,309.1,309.44,2116.0
2022-12-15 12:15:00,309.62,309.82,309.62,309.69,2574.0,309.62,309.82,309.62,309.69,2574.0
2022-12-15 12:20:00,309.73,309.73,309.3,309.3,6688.0,309.73,309.73,309.3,309.3,6688.0
2022-12-15 12:25:00,309.39,309.65,309.3,309.63,2360.0,309.39,309.65,309.3,309.63,2360.0
2022-12-15 12:30:00,309.76,309.99,309.61,309.93,5040.0,309.76,309.99,309.61,309.93,5040.0
2022-12-15 12:35:00,309.93,310.14,309.9,309.92,3929.0,309.93,310.14,309.9,309.92,3929.0
2022-12-15 12:40:00,309.93,309.94,309.37,309.37,3874.0,309.93,309.94,309.37,309.37,3874.0
2022-12-15 12:45:00,309.42,309.42,309.2,309.29,1356.0,309.42,309.42,309.2,309.29,1356.0
2022-12-15 12:50:00,309.33,309.44,308.82,308.82,1130.0,309.33,309.44,308.82,308.82,1130.0
2022-12-15 12:55:00,308.75,308.79,308.65,308.65,1240.0,308.75,308.79,308.65,308.65,1240.0
2022-12-15 13:00:00,308.7,308.71,308.49,308.52,743.0,308.7,308.71,308.49,308.52,743.0
2022-12-15 13:05:00,308.44,308.44,308.16,308.4,500.0,308.44,308.44,308.16,308.4,500.0
2022-12-15 13:10:00,308.28,308.4,308.27,308.27,411.0,308.28,308.4,308.27,308.27,411.0
2022-12-15 13:15:00,308.45,308.69,308.44,308.44,2288.0,308.45,308.69,308.44,308.44,2288.0
2022-12-15 13:20:00,308.34,308.43,308.31,308.38,700.0,308.34,308.43,308.31,308.38,700.0
2022-12-15 13:25:00,308.22,308.47,308.22,308.34,2500.0,308.22,308.47,308.22,308.34,2500.0
2022-12-15 13:30:00,308.37,308.68,308.22,308.51,4410.0,308.37,308.68,308.22,308.51,4410.0
2022-12-15 13:35:00,308.51,308.74,308.42,308.74,1066.0,308.51,308.74,308.42,308.74,1066.0
2022-12-15 13:40:00,308.84,308.89,308.68,308.68,400.0,308.84,308.89,308.68,308.68,400.0
2022-12-15 13:45:00,308.62,308.62,308.36,308.4,800.0,308.62,308.62,308.36,308.4,800.0
2022-12-15 13:50:00,308.32,308.42,308.1,308.22,2844.0,308.32,308.42,308.1,308.22,2844.0
2022-12-15 13:55:00,308.31,308.57,308.3,308.57,600.0,308.31,308.57,308.3,308.57,600.0
2022-12-15 14:00:00,308.47,308.62,308.26,308.26,1755.0,308.47,308.62,308.26,308.26,1755.0
2022-12-15 14:05:00,308.16,308.2,307.93,307.93,1750.0,308.16,308.2,307.93,307.93,1750.0
2022-12-15 14:10:00,307.81,307.88,307.32,307.32,1600.0,307.81,307.88,307.32,307.32,1600.0
2022-12-15 14:15:00,307.45,307.64,307.14,307.63,3622.0,307.45,307.64,307.14,307.63,3622.0
2022-12-15 14:20:00,307.64,307.71,307.5,307.55,3404.0,307.64,307.71,307.5,307.55,3404.0
2022-12-15 14:25:00,307.64,307.66,307.44,307.44,3680.0,307.64,307.66,307.44,307.44,3680.0
2022-12-15 14:30:00,307.75,307.96,307.68,307.94,6078.0,307.75,307.96,307.68,307.94,6078.0
2022-12-15 14:35:00,307.71,307.81,307.34,307.79,6785.0,307.71,307.81,307.34,307.79,6785.0
2022-12-15 14:40:00,307.74,308.0,307.67,307.9,10231.0,307.74,308.0,307.67,307.9,10231.0
2022-12-15 14:45:00,308.16,308.16,307.47,307.55,1884.0,308.16,308.16,307.47,307.55,1884.0
2022-12-15 14:50:00,307.45,307.73,307.34,307.73,2687.0,307.45,307.73,307.34,307.73,2687.0
2022-12-15 14:55:00,307.72,308.14,307.72,308.13,3858.0,307.72,308.14,307.72,308.13,3858.0
2022-12-15 15:00:00,308.13,308.4,308.1,308.24,4719.0,308.13,308.4,308.1,308.24,4719.0
2022-12-15 15:05:00,308.21,308.65,308.2,308.65,3467.0,308.21,308.65,308.2,308.65,3467.0
2022-12-15 15:10:00,308.61,308.68,307.8,307.8,4509.0,308.61,308.68,307.8,307.8,4509.0
2022-12-15 15:15:00,307.84,307.87,307.53,307.56,4418.0,307.84,307.87,307.53,307.56,4418.0
2022-12-15 15:20:00,307.4,307.79,307.4,307.68,4342.0,307.4,307.79,307.4,307.68,4342.0
2022-12-15 15:25:00,307.66,308.22,307.65,308.13,5795.0,307.66,308.22,307.65,308.13,5795.0
2022-12-15 15:30:00,308.13,308.56,307.91,308.51,8162.0,308.13,308.56,307.91,308.51,8162.0
2022-12-15 15:35:00,308.58,308.76,308.35,308.51,9570.0,308.58,308.76,308.35,308.51,9570.0
2022-12-15 15:40:00,308.56,308.81,308.02,308.02,9874.0,308.56,308.81,308.02,308.02,9874.0
2022-12-15 15:45:00,307.99,308.35,307.96,308.32,8601.0,307.99,308.35,307.96,308.32,8601.0
2022-12-15 15:50:00,308.4,308.61,307.83,307.99,18035.0,308.4,308.61,307.83,307.99,18035.0
2022-12-15 15:55:00,307.86,308.58,307.86,308.4,39061.0,307.86,308.58,307.86,308.4,39061.0
2022-12-16 09:30:00,305.46,307.08,303.02,305.38,273114.0,305.46,307.08,303.02,305.38,273114.0
2022-12-16 09:35:00,305.86,307.66,305.85,307.66,3364.0,305.86,307.66,305.85,307.66,3364.0
2022-12-16 09:40:00,307.64,307.65,305.58,305.58,10673.0,307.64,307.65,305.58,305.58,10673.0
2022-12-16 09:45:00,306.36,306.63,304.86,306.14,10191.0,306.36,306.63,304.86,306.14,10191.0
2022-12-16 09:50:00,306.1,306.27,305.47,305.73,6186.0,306.1,306.27,305.47,305.73,6186.0
2022-12-16 09:55:00,305.73,305.73,305.02,305.24,5129.0,305.73,305.73,305.02,305.24,5129.0
2022-12-16 10:00:00,305.04,305.04,304.18,304.28,8703.0,305.04,305.04,304.18,304.28,8703.0
2022-12-16 10:05:00,304.29,304.49,303.77,303.94,4251.0,304.29,304.49,303.77,303.94,4251.0
2022-12-16 10:10:00,303.76,304.2,303.2,303.21,5295.0,303.76,304.2,303.2,303.21,5295.0
2022-12-16 10:15:00,303.36,304.06,303.03,303.95,11984.0,303.36,304.06,303.03,303.95,11984.0
2022-12-16 10:20:00,303.87,304.38,303.41,304.12,8539.0,303.87,304.38,303.41,304.12,8539.0
2022-12-16 10:25:00,303.92,304.02,303.58,303.64,10286.0,303.92,304.02,303.58,303.64,10286.0
2022-12-16 10:30:00,303.69,303.83,303.0,303.24,6499.0,303.69,303.83,303.0,303.24,6499.0
2022-12-16 10:35:00,303.31,303.61,302.87,303.61,13256.0,303.31,303.61,302.87,303.61,13256.0
2022-12-16 10:40:00,303.46,304.09,303.3,304.08,5160.0,303.46,304.09,303.3,304.08,5160.0
2022-12-16 10:45:00,304.08,304.08,303.5,303.57,1900.0,304.08,304.08,303.5,303.57,1900.0
2022-12-16 10:50:00,303.37,303.59,303.1,303.47,5817.0,303.37,303.59,303.1,303.47,5817.0
2022-12-16 10:55:00,303.6,303.85,303.33,303.54,4778.0,303.6,303.85,303.33,303.54,4778.0
2022-12-16 11:00:00,303.68,303.68,302.93,303.06,3759.0,303.68,303.68,302.93,303.06,3759.0
2022-12-16 11:05:00,302.99,303.59,302.98,303.35,6500.0,302.99,303.59,302.98,303.35,6500.0
2022-12-16 11:10:00,303.21,303.43,302.91,303.35,10899.0,303.21,303.43,302.91,303.35,10899.0
2022-12-16 11:15:00,303.35,303.59,302.85,303.42,17415.0,303.35,303.59,302.85,303.42,17415.0
2022-12-16 11:20:00,303.55,303.76,303.25,303.25,5488.0,303.55,303.76,303.25,303.25,5488.0
2022-12-16 11:25:00,303.32,303.8,303.22,303.8,4809.0,303.32,303.8,303.22,303.8,4809.0
2022-12-16 11:30:00,303.81,304.26,303.8,304.06,5612.0,303.81,304.26,303.8,304.06,5612.0
2022-12-16 11:35:00,304.13,304.29,303.99,304.09,4489.0,304.13,304.29,303.99,304.09,4489.0
2022-12-16 11:40:00,304.0,304.01,303.3,303.4,3623.0,304.0,304.01,303.3,303.4,3623.0
2022-12-16 11:45:00,303.4,303.46,303.06,303.06,11322.0,303.4,303.46,303.06,303.06,11322.0
2022-12-16 11:50:00,303.17,303.27,302.87,303.27,2520.0,303.17,303.27,302.87,303.27,2520.0
2022-12-16 11:55:00,303.18,303.46,303.03,303.44,3351.0,303.18,303.46,303.03,303.44,3351.0
2022-12-16 12:00:00,303.28,303.72,303.11,303.23,5156.0,303.28,303.72,303.11,303.23,5156.0
2022-12-16 12:05:00,303.25,303.32,303.03,303.1,6973.0,303.25,303.32,303.03,303.1,6973.0
2022-12-16 12:10:00,303.18,303.6,303.07,303.52,6528.0,303.18,303.6,303.07,303.52,6528.0
2022-12-16 12:15:00,303.5,303.96,303.47,303.96,3700.0,303.5,303.96,303.47,303.96,3700.0
2022-12-16 12:20:00,303.97,304.0,303.21,303.29,8124.0,303.97,304.0,303.21,303.29,8124.0
2022-12-16 12:25:00,303.48,303.96,303.47,303.87,3010.0,303.48,303.96,303.47,303.87,3010.0
2022-12-16 12:30:00,303.96,304.25,303.96,304.19,3913.0,303.96,304.25,303.96,304.19,3913.0
2022-12-16 12:35:00,304.22,304.73,304.12,304.7,10262.0,304.22,304.73,304.12,304.7,10262.0
2022-12-16 12:40:00,304.6,304.6,304.2,304.3,2698.0,304.6,304.6,304.2,304.3,2698.0
2022-12-16 12:45:00,304.3,304.45,303.96,304.02,6491.0,304.3,304.45,303.96,304.02,6491.0
2022-12-16 12:50:00,304.03,304.06,303.92,303.97,2219.0,304.03,304.06,303.92,303.97,2219.0
2022-12-16 12:55:00,304.07,304.07,303.52,303.52,2424.0,304.07,304.07,303.52,303.52,2424.0
2022-12-16 13:00:00,303.57,303.83,303.51,303.61,4052.0,303.57,303.83,303.51,303.61,4052.0
2022-12-16 13:05:00,303.6,303.91,303.52,303.91,1528.0,303.6,303.91,303.52,303.91,1528.0
2022-12-16 13:10:00,303.83,304.04,303.83,303.98,8682.0,303.83,304.04,303.83,303.98,8682.0
2022-12-16 13:15:00,304.04,304.09,303.5,303.51,15197.0,304.04,304.09,303.5,303.51,15197.0
2022-12-16 13:20:00,303.52,303.75,303.52,303.68,2344.0,303.52,303.75,303.52,303.68,2344.0
2022-12-16 13:25:00,303.67,303.79,303.24,303.43,7388.0,303.67,303.79,303.24,303.43,7388.0
2022-12-16 13:30:00,303.42,303.98,303.28,303.98,3162.0,303.42,303.98,303.28,303.98,3162.0
2022-12-16 13:35:00,303.93,304.1,303.93,304.0,1950.0,303.93,304.1,303.93,304.0,1950.0
2022-12-16 13:40:00,304.09,304.23,303.97,304.12,8817.0,304.09,304.23,303.97,304.12,8817.0
2022-12-16 13:45:00,304.15,304.58,304.14,304.58,3400.0,304.15,304.58,304.14,304.58,3400.0
2022-12-16 13:50:00,304.59,304.87,304.58,304.76,4306.0,304.59,304.87,304.58,304.76,4306.0
2022-12-16 13:55:00,304.85,305.01,304.56,304.61,3727.0,304.85,305.01,304.56,304.61,3727.0
2022-12-16 14:00:00,304.46,304.71,304.43,304.59,2613.0,304.46,304.71,304.43,304.59,2613.0
2022-12-16 14:05:00,304.58,304.88,304.54,304.79,2070.0,304.58,304.88,304.54,304.79,2070.0
2022-12-16 14:10:00,304.79,305.03,304.78,304.97,4996.0,304.79,305.03,304.78,304.97,4996.0
2022-12-16 14:15:00,304.98,305.06,304.84,304.84,4639.0,304.98,305.06,304.84,304.84,4639.0
2022-12-16 14:20:00,304.92,304.93,304.47,304.58,4496.0,304.92,304.93,304.47,304.58,4496.0
2022-12-16 14:25:00,304.63,304.68,304.22,304.55,6874.0,304.63,304.68,304.22,304.55,6874.0
2022-12-16 14:30:00,304.53,304.63,304.3,304.34,5029.0,304.53,304.63,304.3,304.34,5029.0
2022-12-16 14:35:00,304.34,304.49,304.33,304.42,3831.0,304.34,304.49,304.33,304.42,3831.0
2022-12-16 14:40:00,304.42,304.47,304.16,304.39,10596.0,304.42,304.47,304.16,304.39,10596.0
2022-12-16 14:45:00,304.54,304.93,304.46,304.93,5046.0,304.54,304.93,304.46,304.93,5046.0
2022-12-16 14:50:00,304.98,305.18,304.89,305.12,9206.0,304.98,305.18,304.89,305.12,9206.0
2022-12-16 14:55:00,305.2,305.25,304.93,304.94,16810.0,305.2,305.25,304.93,304.94,16810.0
2022-12-16 15:00:00,305.01,305.37,305.0,305.37,10055.0,305.01,305.37,305.0,305.37,10055.0
2022-12-16 15:05:00,305.37,305.65,305.11,305.63,8565.0,305.37,305.65,305.11,305.63,8565.0
2022-12-16 15:10:00,305.59,306.49,305.59,306.49,4195.0,305.59,306.49,305.59,306.49,4195.0
2022-12-16 15:15:00,306.71,306.92,306.44,306.6,7972.0,306.71,306.92,306.44,306.6,7972.0
2022-12-16 15:20:00,306.62,307.02,306.48,307.02,5786.0,306.62,307.02,306.48,307.02,5786.0
2022-12-16 15:25:00,307.14,307.18,306.58,306.87,5005.0,307.14,307.18,306.58,306.87,5005.0
2022-12-16 15:30:00,306.94,307.56,306.94,307.09,8011.0,306.94,307.56,306.94,307.09,8011.0
2022-12-16 15:35:00,307.0,307.17,306.75,306.75,10050.0,307.0,307.17,306.75,306.75,10050.0
2022-12-16 15:40:00,306.78,306.91,306.29,306.29,13259.0,306.78,306.91,306.29,306.29,13259.0
2022-12-16 15:45:00,306.31,306.32,305.93,306.11,25288.0,306.31,306.32,305.93,306.11,25288.0
2022-12-16 15:50:00,306.19,306.22,304.12,305.0,81711.0,306.19,306.22,304.12,305.0,81711.0
2022-12-16 15:55:00,304.95,305.24,304.57,304.65,107564.0,304.95,305.24,304.57,304.65,107564.0
2022-12-19 09:30:00,301.55,302.59,298.09,298.58,47455.0,301.55,302.59,298.09,298.58,47455.0
2022-12-19 09:35:00,298.97,299.12,296.26,298.42,15732.0,298.97,299.12,296.26,298.42,15732.0
2022-12-19 09:40:00,298.37,299.44,297.86,298.43,11079.0,298.37,299.44,297.86,298.43,11079.0
2022-12-19 09:45:00,298.21,298.43,295.76,295.81,17613.0,298.21,298.43,295.76,295.81,17613.0
2022-12-19 09:50:00,296.0,296.65,295.48,295.79,12761.0,296.0,296.65,295.48,295.79,12761.0
2022-12-19 09:55:00,295.75,296.04,295.13,295.56,10877.0,295.75,296.04,295.13,295.56,10877.0
2022-12-19 10:00:00,295.33,295.45,294.0,294.02,14753.0,295.33,295.45,294.0,294.02,14753.0
2022-12-19 10:05:00,294.19,295.82,294.02,295.39,12601.0,294.19,295.82,294.02,295.39,12601.0
2022-12-19 10:10:00,295.42,295.63,295.1,295.1,5972.0,295.42,295.63,295.1,295.1,5972.0
2022-12-19 10:15:00,294.81,295.03,294.64,294.69,5714.0,294.81,295.03,294.64,294.69,5714.0
2022-12-19 10:20:00,294.83,295.45,294.83,294.95,5059.0,294.83,295.45,294.83,294.95,5059.0
2022-12-19 10:25:00,295.04,295.04,294.37,294.86,7760.0,295.04,295.04,294.37,294.86,7760.0
2022-12-19 10:30:00,294.61,294.61,293.31,293.6,8265.0,294.61,294.61,293.31,293.6,8265.0
2022-12-19 10:35:00,293.38,293.55,292.7,292.84,4873.0,293.38,293.55,292.7,292.84,4873.0
2022-12-19 10:40:00,292.97,293.61,292.76,293.6,7055.0,292.97,293.61,292.76,293.6,7055.0
2022-12-19 10:45:00,293.46,294.51,293.42,294.29,10036.0,293.46,294.51,293.42,294.29,10036.0
2022-12-19 10:50:00,294.14,295.26,294.13,295.26,5776.0,294.14,295.26,294.13,295.26,5776.0
2022-12-19 10:55:00,295.31,295.37,294.8,294.91,6079.0,295.31,295.37,294.8,294.91,6079.0
2022-12-19 11:00:00,295.01,295.07,294.12,294.12,4012.0,295.01,295.07,294.12,294.12,4012.0
2022-12-19 11:05:00,294.29,295.34,294.25,295.34,7616.0,294.29,295.34,294.25,295.34,7616.0
2022-12-19 11:10:00,295.3,295.38,295.04,295.2,3502.0,295.3,295.38,295.04,295.2,3502.0
2022-12-19 11:15:00,295.13,295.34,294.68,295.32,8121.0,295.13,295.34,294.68,295.32,8121.0
2022-12-19 11:20:00,295.43,295.43,294.85,294.89,6050.0,295.43,295.43,294.85,294.89,6050.0
2022-12-19 11:25:00,294.83,294.9,294.26,294.5,4875.0,294.83,294.9,294.26,294.5,4875.0
2022-12-19 11:30:00,294.36,294.39,293.11,293.11,5000.0,294.36,294.39,293.11,293.11,5000.0
2022-12-19 11:35:00,293.07,293.51,292.96,293.41,7114.0,293.07,293.51,292.96,293.41,7114.0
2022-12-19 11:40:00,293.36,293.61,293.22,293.31,6436.0,293.36,293.61,293.22,293.31,6436.0
2022-12-19 11:45:00,293.23,293.31,292.84,292.87,7712.0,293.23,293.31,292.84,292.87,7712.0
2022-12-19 11:50:00,292.78,293.19,292.75,293.07,6945.0,292.78,293.19,292.75,293.07,6945.0
2022-12-19 11:55:00,293.12,293.12,292.41,292.44,8123.0,293.12,293.12,292.41,292.44,8123.0
2022-12-19 12:00:00,292.44,293.17,292.39,293.17,12178.0,292.44,293.17,292.39,293.17,12178.0
2022-12-19 12:05:00,293.25,293.31,292.6,292.61,6886.0,293.25,293.31,292.6,292.61,6886.0
2022-12-19 12:10:00,292.68,292.69,291.76,292.42,8288.0,292.68,292.69,291.76,292.42,8288.0
2022-12-19 12:15:00,292.32,292.57,292.22,292.57,3181.0,292.32,292.57,292.22,292.57,3181.0
2022-12-19 12:20:00,292.69,293.2,292.69,293.07,5504.0,292.69,293.2,292.69,293.07,5504.0
2022-12-19 12:25:00,292.94,293.0,291.87,291.87,2684.0,292.94,293.0,291.87,291.87,2684.0
2022-12-19 12:30:00,291.97,292.07,291.77,291.9,4745.0,291.97,292.07,291.77,291.9,4745.0
2022-12-19 12:35:00,291.82,292.07,291.64,292.0,6158.0,291.82,292.07,291.64,292.0,6158.0
2022-12-19 12:40:00,292.0,292.23,291.95,292.05,4194.0,292.0,292.23,291.95,292.05,4194.0
2022-12-19 12:45:00,292.15,292.72,292.15,292.69,3718.0,292.15,292.72,292.15,292.69,3718.0
2022-12-19 12:50:00,292.7,292.7,292.25,292.35,7749.0,292.7,292.7,292.25,292.35,7749.0
2022-12-19 12:55:00,292.43,293.02,292.43,292.74,4910.0,292.43,293.02,292.43,292.74,4910.0
2022-12-19 13:00:00,292.73,292.88,292.54,292.75,2600.0,292.73,292.88,292.54,292.75,2600.0
2022-12-19 13:05:00,292.75,293.02,292.71,292.8,6267.0,292.75,293.02,292.71,292.8,6267.0
2022-12-19 13:10:00,292.76,293.1,292.71,293.1,4413.0,292.76,293.1,292.71,293.1,4413.0
2022-12-19 13:15:00,293.1,293.36,293.0,293.34,4045.0,293.1,293.36,293.0,293.34,4045.0
2022-12-19 13:20:00,293.41,293.83,293.21,293.7,3835.0,293.41,293.83,293.21,293.7,3835.0
2022-12-19 13:25:00,293.76,293.76,293.0,293.49,21872.0,293.76,293.76,293.0,293.49,21872.0
2022-12-19 13:30:00,293.53,293.55,292.81,292.81,4176.0,293.53,293.55,292.81,292.81,4176.0
2022-12-19 13:35:00,292.59,293.45,292.52,293.17,8225.0,292.59,293.45,292.52,293.17,8225.0
2022-12-19 13:40:00,293.22,293.37,293.09,293.28,2812.0,293.22,293.37,293.09,293.28,2812.0
2022-12-19 13:45:00,293.25,293.35,292.74,292.76,3372.0,293.25,293.35,292.74,292.76,3372.0
2022-12-19 13:50:00,292.58,292.78,292.39,292.69,4866.0,292.58,292.78,292.39,292.69,4866.0
2022-12-19 13:55:00,292.64,292.64,292.11,292.12,4685.0,292.64,292.64,292.11,292.12,4685.0
2022-12-19 14:00:00,292.05,292.06,291.64,291.7,7277.0,292.05,292.06,291.64,291.7,7277.0
2022-12-19 14:05:00,291.79,292.14,291.79,291.92,5558.0,291.79,292.14,291.79,291.92,5558.0
2022-12-19 14:10:00,291.96,292.0,291.5,291.5,4100.0,291.96,292.0,291.5,291.5,4100.0
2022-12-19 14:15:00,291.55,291.64,291.21,291.4,12522.0,291.55,291.64,291.21,291.4,12522.0
2022-12-19 14:20:00,291.47,291.5,291.06,291.14,2833.0,291.47,291.5,291.06,291.14,2833.0
2022-12-19 14:25:00,291.16,291.2,290.44,290.64,10936.0,291.16,291.2,290.44,290.64,10936.0
2022-12-19 14:30:00,290.66,290.83,290.28,290.83,9154.0,290.66,290.83,290.28,290.83,9154.0
2022-12-19 14:35:00,290.84,290.84,290.64,290.84,4328.0,290.84,290.84,290.64,290.84,4328.0
2022-12-19 14:40:00,290.73,290.91,290.51,290.58,7388.0,290.73,290.91,290.51,290.58,7388.0
2022-12-19 14:45:00,290.77,291.16,290.77,290.9,4090.0,290.77,291.16,290.77,290.9,4090.0
2022-12-19 14:50:00,290.93,290.95,290.43,290.6,6952.0,290.93,290.95,290.43,290.6,6952.0
2022-12-19 14:55:00,290.63,290.8,290.63,290.78,3463.0,290.63,290.8,290.63,290.78,3463.0
2022-12-19 15:00:00,290.7,290.77,290.17,290.38,11779.0,290.7,290.77,290.17,290.38,11779.0
2022-12-19 15:05:00,290.41,290.75,290.36,290.38,9043.0,290.41,290.75,290.36,290.38,9043.0
2022-12-19 15:10:00,290.31,290.51,290.08,290.08,7653.0,290.31,290.51,290.08,290.08,7653.0
2022-12-19 15:15:00,290.09,290.45,290.07,290.3,5215.0,290.09,290.45,290.07,290.3,5215.0
2022-12-19 15:20:00,290.3,290.3,289.48,289.59,17024.0,290.3,290.3,289.48,289.59,17024.0
2022-12-19 15:25:00,289.6,290.21,289.6,290.1,10432.0,289.6,290.21,289.6,290.1,10432.0
2022-12-19 15:30:00,290.11,290.39,289.75,289.92,11520.0,290.11,290.39,289.75,289.92,11520.0
2022-12-19 15:35:00,289.91,290.55,289.84,290.0,9877.0,289.91,290.55,289.84,290.0,9877.0
2022-12-19 15:40:00,289.92,290.75,289.83,290.64,14681.0,289.92,290.75,289.83,290.64,14681.0
2022-12-19 15:45:00,290.6,290.75,290.21,290.39,31064.0,290.6,290.75,290.21,290.39,31064.0
2022-12-19 15:50:00,290.46,291.89,290.46,291.53,39913.0,290.46,291.89,290.46,291.53,39913.0
2022-12-19 15:55:00,291.47,291.87,291.43,291.49,68049.0,291.47,291.87,291.43,291.49,68049.0
2022-12-20 09:30:00,291.91,293.87,291.67,292.89,17004.0,291.91,293.87,291.67,292.89,17004.0
2022-12-20 09:35:00,293.04,293.4,292.6,293.18,20792.0,293.04,293.4,292.6,293.18,20792.0
2022-12-20 09:40:00,293.18,293.29,291.5,291.8,17172.0,293.18,293.29,291.5,291.8,17172.0
2022-12-20 09:45:00,292.34,292.5,291.74,291.85,3589.0,292.34,292.5,291.74,291.85,3589.0
2022-12-20 09:50:00,291.85,292.67,291.55,292.6,7371.0,291.85,292.67,291.55,292.6,7371.0
2022-12-20 09:55:00,292.68,293.23,292.1,292.97,8629.0,292.68,293.23,292.1,292.97,8629.0
2022-12-20 10:00:00,293.21,293.96,293.19,293.96,6632.0,293.21,293.96,293.19,293.96,6632.0
2022-12-20 10:05:00,293.9,294.32,293.78,293.78,18386.0,293.9,294.32,293.78,293.78,18386.0
2022-12-20 10:10:00,293.9,294.05,293.31,293.83,13869.0,293.9,294.05,293.31,293.83,13869.0
2022-12-20 10:15:00,293.91,294.63,293.71,294.59,19711.0,293.91,294.63,293.71,294.59,19711.0
2022-12-20 10:20:00,294.46,296.0,294.32,295.64,12636.0,294.46,296.0,294.32,295.64,12636.0
2022-12-20 10:25:00,295.55,295.88,294.37,294.64,24748.0,295.55,295.88,294.37,294.64,24748.0
2022-12-20 10:30:00,294.69,294.87,294.01,294.34,16219.0,294.69,294.87,294.01,294.34,16219.0
2022-12-20 10:35:00,294.34,294.86,294.34,294.67,7401.0,294.34,294.86,294.34,294.67,7401.0
2022-12-20 10:40:00,294.78,295.09,294.48,294.48,14477.0,294.78,295.09,294.48,294.48,14477.0
2022-12-20 10:45:00,294.49,294.53,293.44,293.45,24624.0,294.49,294.53,293.44,293.45,24624.0
2022-12-20 10:50:00,293.56,293.57,292.89,292.99,12281.0,293.56,293.57,292.89,292.99,12281.0
2022-12-20 10:55:00,293.06,293.23,292.83,292.86,10424.0,293.06,293.23,292.83,292.86,10424.0
2022-12-20 11:00:00,292.88,293.1,292.74,293.06,12089.0,292.88,293.1,292.74,293.06,12089.0
2022-12-20 11:05:00,292.94,293.15,292.82,292.84,13093.0,292.94,293.15,292.82,292.84,13093.0
2022-12-20 11:10:00,292.66,292.82,292.35,292.82,2724.0,292.66,292.82,292.35,292.82,2724.0
2022-12-20 11:15:00,293.0,293.0,291.94,292.19,3549.0,293.0,293.0,291.94,292.19,3549.0
2022-12-20 11:20:00,292.21,292.58,292.21,292.58,3310.0,292.21,292.58,292.21,292.58,3310.0
2022-12-20 11:25:00,292.36,292.49,291.92,292.03,6737.0,292.36,292.49,291.92,292.03,6737.0
2022-12-20 11:30:00,292.17,292.17,291.48,291.89,8764.0,292.17,292.17,291.48,291.89,8764.0
2022-12-20 11:35:00,292.1,292.2,291.65,291.65,3410.0,292.1,292.2,291.65,291.65,3410.0
2022-12-20 11:40:00,291.76,291.81,291.29,291.3,2258.0,291.76,291.81,291.29,291.3,2258.0
2022-12-20 11:45:00,291.3,291.69,291.29,291.62,4950.0,291.3,291.69,291.29,291.62,4950.0
2022-12-20 11:50:00,291.53,292.12,291.53,292.01,7556.0,291.53,292.12,291.53,292.01,7556.0
2022-12-20 11:55:00,291.92,292.48,291.9,292.45,11421.0,291.92,292.48,291.9,292.45,11421.0
2022-12-20 12:00:00,292.41,293.16,292.41,292.94,10776.0,292.41,293.16,292.41,292.94,10776.0
2022-12-20 12:05:00,292.83,293.09,292.83,292.85,3591.0,292.83,293.09,292.83,292.85,3591.0
2022-12-20 12:10:00,293.05,293.1,292.26,292.4,3862.0,293.05,293.1,292.26,292.4,3862.0
2022-12-20 12:15:00,292.41,292.55,292.32,292.53,1051.0,292.41,292.55,292.32,292.53,1051.0
2022-12-20 12:20:00,292.58,292.84,292.54,292.8,2100.0,292.58,292.84,292.54,292.8,2100.0
2022-12-20 12:25:00,292.97,293.05,292.71,292.72,4080.0,292.97,293.05,292.71,292.72,4080.0
2022-12-20 12:30:00,292.63,292.85,292.51,292.67,2295.0,292.63,292.85,292.51,292.67,2295.0
2022-12-20 12:35:00,292.65,292.74,292.6,292.7,1203.0,292.65,292.74,292.6,292.7,1203.0
2022-12-20 12:40:00,292.97,293.02,292.59,292.63,7010.0,292.97,293.02,292.59,292.63,7010.0
2022-12-20 12:45:00,292.75,292.76,292.32,292.61,2708.0,292.75,292.76,292.32,292.61,2708.0
2022-12-20 12:50:00,292.5,292.72,292.42,292.72,1422.0,292.5,292.72,292.42,292.72,1422.0
2022-12-20 12:55:00,292.71,292.93,292.59,292.93,1400.0,292.71,292.93,292.59,292.93,1400.0
2022-12-20 13:00:00,292.97,293.15,292.94,293.14,2513.0,292.97,293.15,292.94,293.14,2513.0
2022-12-20 13:05:00,293.13,293.22,293.08,293.13,913.0,293.13,293.22,293.08,293.13,913.0
2022-12-20 13:10:00,293.25,293.58,293.16,293.47,2061.0,293.25,293.58,293.16,293.47,2061.0
2022-12-20 13:15:00,293.45,293.72,293.44,293.47,1901.0,293.45,293.72,293.44,293.47,1901.0
2022-12-20 13:20:00,293.37,293.96,293.34,293.73,960.0,293.37,293.96,293.34,293.73,960.0
2022-12-20 13:25:00,293.87,294.12,293.87,294.03,1070.0,293.87,294.12,293.87,294.03,1070.0
2022-12-20 13:30:00,294.12,294.38,294.12,294.26,1780.0,294.12,294.38,294.12,294.26,1780.0
2022-12-20 13:35:00,294.26,294.28,293.3,293.3,14644.0,294.26,294.28,293.3,293.3,14644.0
2022-12-20 13:40:00,293.4,293.43,293.15,293.29,4604.0,293.4,293.43,293.15,293.29,4604.0
2022-12-20 13:45:00,293.29,293.33,293.12,293.24,8017.0,293.29,293.33,293.12,293.24,8017.0
2022-12-20 13:50:00,293.28,293.37,293.24,293.31,4900.0,293.28,293.37,293.24,293.31,4900.0
2022-12-20 13:55:00,293.31,293.45,293.04,293.04,6200.0,293.31,293.45,293.04,293.04,6200.0
2022-12-20 14:00:00,293.17,293.25,293.0,293.19,9267.0,293.17,293.25,293.0,293.19,9267.0
2022-12-20 14:05:00,293.19,293.52,293.06,293.36,7863.0,293.19,293.52,293.06,293.36,7863.0
2022-12-20 14:10:00,293.34,293.71,293.34,293.63,4760.0,293.34,293.71,293.34,293.63,4760.0
2022-12-20 14:15:00,293.75,293.75,293.29,293.36,7569.0,293.75,293.75,293.29,293.36,7569.0
2022-12-20 14:20:00,293.36,293.36,293.02,293.11,6288.0,293.36,293.36,293.02,293.11,6288.0
2022-12-20 14:25:00,293.05,293.48,293.05,293.38,4215.0,293.05,293.48,293.05,293.38,4215.0
2022-12-20 14:30:00,293.34,293.43,292.6,292.61,8031.0,293.34,293.43,292.6,292.61,8031.0
2022-12-20 14:35:00,292.67,292.85,292.47,292.67,8262.0,292.67,292.85,292.47,292.67,8262.0
2022-12-20 14:40:00,292.59,292.77,292.38,292.72,8409.0,292.59,292.77,292.38,292.72,8409.0
2022-12-20 14:45:00,292.72,292.87,292.65,292.75,4197.0,292.72,292.87,292.65,292.75,4197.0
2022-12-20 14:50:00,292.75,292.75,292.4,292.44,4997.0,292.75,292.75,292.4,292.44,4997.0
2022-12-20 14:55:00,292.52,292.66,292.43,292.53,8926.0,292.52,292.66,292.43,292.53,8926.0
2022-12-20 15:00:00,292.64,292.64,291.93,292.05,6058.0,292.64,292.64,291.93,292.05,6058.0
2022-12-20 15:05:00,292.05,292.08,291.82,292.08,4366.0,292.05,292.08,291.82,292.08,4366.0
2022-12-20 15:10:00,292.14,292.77,292.14,292.63,5304.0,292.14,292.77,292.14,292.63,5304.0
2022-12-20 15:15:00,292.71,292.91,292.63,292.78,3840.0,292.71,292.91,292.63,292.78,3840.0
2022-12-20 15:20:00,292.81,293.16,292.67,293.16,3592.0,292.81,293.16,292.67,293.16,3592.0
2022-12-20 15:25:00,293.13,293.55,292.95,293.55,5263.0,293.13,293.55,292.95,293.55,5263.0
2022-12-20 15:30:00,293.48,293.67,293.41,293.58,4364.0,293.48,293.67,293.41,293.58,4364.0
2022-12-20 15:35:00,293.68,293.68,293.32,293.65,3893.0,293.68,293.68,293.32,293.65,3893.0
2022-12-20 15:40:00,293.52,293.67,293.19,293.42,6300.0,293.52,293.67,293.19,293.42,6300.0
2022-12-20 15:45:00,293.3,293.58,293.3,293.51,6737.0,293.3,293.58,293.3,293.51,6737.0
2022-12-20 15:50:00,293.42,293.53,293.1,293.44,20749.0,293.42,293.53,293.1,293.44,20749.0
2022-12-20 15:55:00,293.44,293.46,292.83,293.24,32475.0,293.44,293.46,292.83,293.24,32475.0
2022-12-21 09:30:00,292.26,292.28,290.5,290.65,16426.0,292.26,292.28,290.5,290.65,16426.0
2022-12-21 09:35:00,290.66,291.35,290.39,291.0,1475.0,290.66,291.35,290.39,291.0,1475.0
2022-12-21 09:40:00,290.78,291.75,290.39,291.11,3711.0,290.78,291.75,290.39,291.11,3711.0
2022-12-21 09:45:00,291.01,291.3,290.43,290.67,6837.0,291.01,291.3,290.43,290.67,6837.0
2022-12-21 09:50:00,290.87,292.01,290.87,291.93,9850.0,290.87,292.01,290.87,291.93,9850.0
2022-12-21 09:55:00,292.0,292.91,291.87,292.91,7516.0,292.0,292.91,291.87,292.91,7516.0
2022-12-21 10:00:00,292.9,293.86,292.75,292.87,6967.0,292.9,293.86,292.75,292.87,6967.0
2022-12-21 10:05:00,292.86,293.15,292.57,292.75,4052.0,292.86,293.15,292.57,292.75,4052.0
2022-12-21 10:10:00,292.45,292.84,292.36,292.64,13178.0,292.45,292.84,292.36,292.64,13178.0
2022-12-21 10:15:00,292.66,293.44,292.66,292.81,23119.0,292.66,293.44,292.66,292.81,23119.0
2022-12-21 10:20:00,293.06,293.21,292.62,292.83,16090.0,293.06,293.21,292.62,292.83,16090.0
2022-12-21 10:25:00,292.98,293.05,292.68,292.69,6160.0,292.98,293.05,292.68,292.69,6160.0
2022-12-21 10:30:00,292.97,293.51,292.75,293.24,2738.0,292.97,293.51,292.75,293.24,2738.0
2022-12-21 10:35:00,293.31,293.39,293.06,293.37,4432.0,293.31,293.39,293.06,293.37,4432.0
2022-12-21 10:40:00,293.41,293.47,293.02,293.31,4255.0,293.41,293.47,293.02,293.31,4255.0
2022-12-21 10:45:00,293.19,293.19,292.74,292.87,4300.0,293.19,293.19,292.74,292.87,4300.0
2022-12-21 10:50:00,292.9,292.91,292.26,292.82,5655.0,292.9,292.91,292.26,292.82,5655.0
2022-12-21 10:55:00,292.76,292.93,292.66,292.93,1508.0,292.76,292.93,292.66,292.93,1508.0
2022-12-21 11:00:00,293.02,293.43,292.96,293.27,3610.0,293.02,293.43,292.96,293.27,3610.0
2022-12-21 11:05:00,293.28,293.93,293.28,293.93,5852.0,293.28,293.93,293.28,293.93,5852.0
2022-12-21 11:10:00,294.19,294.39,293.96,294.09,10124.0,294.19,294.39,293.96,294.09,10124.0
2022-12-21 11:15:00,294.09,294.09,293.21,293.41,2125.0,294.09,294.09,293.21,293.41,2125.0
2022-12-21 11:20:00,293.38,293.69,293.11,293.4,3501.0,293.38,293.69,293.11,293.4,3501.0
2022-12-21 11:25:00,293.36,293.66,293.19,293.66,3476.0,293.36,293.66,293.19,293.66,3476.0
2022-12-21 11:30:00,293.97,294.13,293.6,293.91,5879.0,293.97,294.13,293.6,293.91,5879.0
2022-12-21 11:35:00,293.75,293.77,293.26,293.33,4594.0,293.75,293.77,293.26,293.33,4594.0
2022-12-21 11:40:00,293.19,293.19,292.58,292.7,7706.0,293.19,293.19,292.58,292.7,7706.0
2022-12-21 11:45:00,292.6,292.7,292.46,292.56,3256.0,292.6,292.7,292.46,292.56,3256.0
2022-12-21 11:50:00,292.8,292.8,292.35,292.41,1290.0,292.8,292.8,292.35,292.41,1290.0
2022-12-21 11:55:00,292.43,292.93,292.39,292.84,5173.0,292.43,292.93,292.39,292.84,5173.0
2022-12-21 12:00:00,292.75,292.75,292.37,292.58,3490.0,292.75,292.75,292.37,292.58,3490.0
2022-12-21 12:05:00,292.37,292.37,291.87,292.02,6343.0,292.37,292.37,291.87,292.02,6343.0
2022-12-21 12:10:00,291.88,292.14,291.82,292.04,4130.0,291.88,292.14,291.82,292.04,4130.0
2022-12-21 12:15:00,291.96,291.96,291.43,291.47,6524.0,291.96,291.96,291.43,291.47,6524.0
2022-12-21 12:20:00,291.37,291.42,291.06,291.28,3480.0,291.37,291.42,291.06,291.28,3480.0
2022-12-21 12:25:00,291.29,291.39,291.1,291.27,4299.0,291.29,291.39,291.1,291.27,4299.0
2022-12-21 12:30:00,291.36,291.49,291.28,291.49,2651.0,291.36,291.49,291.28,291.49,2651.0
2022-12-21 12:35:00,291.6,291.9,291.56,291.59,1862.0,291.6,291.9,291.56,291.59,1862.0
2022-12-21 12:40:00,291.54,291.76,291.32,291.76,2011.0,291.54,291.76,291.32,291.76,2011.0
2022-12-21 12:45:00,291.66,291.79,291.59,291.67,4267.0,291.66,291.79,291.59,291.67,4267.0
2022-12-21 12:50:00,291.73,291.88,291.55,291.86,1900.0,291.73,291.88,291.55,291.86,1900.0
2022-12-21 12:55:00,291.88,292.04,291.75,291.93,1569.0,291.88,292.04,291.75,291.93,1569.0
2022-12-21 13:00:00,291.92,292.24,291.78,292.24,2745.0,291.92,292.24,291.78,292.24,2745.0
2022-12-21 13:05:00,292.23,292.56,292.09,292.49,7801.0,292.23,292.56,292.09,292.49,7801.0
2022-12-21 13:10:00,292.55,292.67,292.33,292.5,6488.0,292.55,292.67,292.33,292.5,6488.0
2022-12-21 13:15:00,292.61,293.0,292.61,292.97,4739.0,292.61,293.0,292.61,292.97,4739.0
2022-12-21 13:20:00,292.85,293.01,292.5,292.5,4028.0,292.85,293.01,292.5,292.5,4028.0
2022-12-21 13:25:00,292.5,292.51,291.75,291.84,6126.0,292.5,292.51,291.75,291.84,6126.0
2022-12-21 13:30:00,291.96,292.09,291.7,291.98,3500.0,291.96,292.09,291.7,291.98,3500.0
2022-12-21 13:35:00,292.0,292.07,291.85,292.03,2528.0,292.0,292.07,291.85,292.03,2528.0
2022-12-21 13:40:00,292.08,292.11,291.84,292.11,5381.0,292.08,292.11,291.84,292.11,5381.0
2022-12-21 13:45:00,292.07,292.72,292.07,292.72,11108.0,292.07,292.72,292.07,292.72,11108.0
2022-12-21 13:50:00,292.72,292.73,292.42,292.42,4352.0,292.72,292.73,292.42,292.42,4352.0
2022-12-21 13:55:00,292.5,292.6,292.41,292.41,1802.0,292.5,292.6,292.41,292.41,1802.0
2022-12-21 14:00:00,292.63,293.08,292.55,292.95,10887.0,292.63,293.08,292.55,292.95,10887.0
2022-12-21 14:05:00,293.0,293.06,292.49,292.49,9621.0,293.0,293.06,292.49,292.49,9621.0
2022-12-21 14:10:00,292.47,292.57,291.9,291.93,14188.0,292.47,292.57,291.9,291.93,14188.0
2022-12-21 14:15:00,292.03,292.39,291.98,292.22,19252.0,292.03,292.39,291.98,292.22,19252.0
2022-12-21 14:20:00,292.22,292.27,291.82,291.82,4739.0,292.22,292.27,291.82,291.82,4739.0
2022-12-21 14:25:00,291.9,291.9,291.45,291.57,2704.0,291.9,291.9,291.45,291.57,2704.0
2022-12-21 14:30:00,291.59,291.97,291.52,291.89,5687.0,291.59,291.97,291.52,291.89,5687.0
2022-12-21 14:35:00,291.82,291.84,291.32,291.72,5563.0,291.82,291.84,291.32,291.72,5563.0
2022-12-21 14:40:00,291.78,291.79,291.46,291.46,4756.0,291.78,291.79,291.46,291.46,4756.0
2022-12-21 14:45:00,291.63,291.63,291.28,291.34,5051.0,291.63,291.63,291.28,291.34,5051.0
2022-12-21 14:50:00,291.21,291.39,291.03,291.15,4413.0,291.21,291.39,291.03,291.15,4413.0
2022-12-21 14:55:00,291.2,291.36,291.0,291.15,7191.0,291.2,291.36,291.0,291.15,7191.0
2022-12-21 15:00:00,291.06,291.16,290.73,290.95,13440.0,291.06,291.16,290.73,290.95,13440.0
2022-12-21 15:05:00,290.82,290.94,290.5,290.59,4001.0,290.82,290.94,290.5,290.59,4001.0
2022-12-21 15:10:00,290.51,290.93,290.46,290.69,7963.0,290.51,290.93,290.46,290.69,7963.0
2022-12-21 15:15:00,290.7,290.81,290.46,290.46,7379.0,290.7,290.81,290.46,290.46,7379.0
2022-12-21 15:20:00,290.18,290.29,290.03,290.14,6339.0,290.18,290.29,290.03,290.14,6339.0
2022-12-21 15:25:00,290.01,290.02,289.47,289.47,6683.0,290.01,290.02,289.47,289.47,6683.0
2022-12-21 15:30:00,289.52,290.09,289.43,289.92,9700.0,289.52,290.09,289.43,289.92,9700.0
2022-12-21 15:35:00,289.82,289.93,289.43,289.69,16245.0,289.82,289.93,289.43,289.69,16245.0
2022-12-21 15:40:00,289.68,290.09,289.62,290.09,22778.0,289.68,290.09,289.62,290.09,22778.0
2022-12-21 15:45:00,290.09,290.26,289.92,290.04,19180.0,290.09,290.26,289.92,290.04,19180.0
2022-12-21 15:50:00,290.01,290.71,289.28,290.53,41161.0,290.01,290.71,289.28,290.53,41161.0
2022-12-21 15:55:00,290.53,291.23,290.19,290.42,84545.0,290.53,291.23,290.19,290.42,84545.0
2022-12-22 09:30:00,290.36,290.36,288.46,290.0,19593.0,290.36,290.36,288.46,290.0,19593.0
2022-12-22 09:35:00,289.93,290.34,289.32,289.32,3759.0,289.93,290.34,289.32,289.32,3759.0
2022-12-22 09:40:00,288.92,289.35,288.26,288.34,12988.0,288.92,289.35,288.26,288.34,12988.0
2022-12-22 09:45:00,288.5,288.8,288.19,288.6,4852.0,288.5,288.8,288.19,288.6,4852.0
2022-12-22 09:50:00,288.44,289.77,288.37,289.32,8941.0,288.44,289.77,288.37,289.32,8941.0
2022-12-22 09:55:00,289.49,289.9,288.88,289.57,6987.0,289.49,289.9,288.88,289.57,6987.0
2022-12-22 10:00:00,289.54,290.28,289.48,290.19,7709.0,289.54,290.28,289.48,290.19,7709.0
2022-12-22 10:05:00,290.08,290.48,289.65,289.95,5138.0,290.08,290.48,289.65,289.95,5138.0
2022-12-22 10:10:00,289.77,290.54,289.77,290.34,5183.0,289.77,290.54,289.77,290.34,5183.0
2022-12-22 10:15:00,290.14,291.66,290.14,291.53,7385.0,290.14,291.66,290.14,291.53,7385.0
2022-12-22 10:20:00,291.43,291.44,290.23,290.63,21966.0,291.43,291.44,290.23,290.63,21966.0
2022-12-22 10:25:00,290.61,290.76,290.44,290.5,5252.0,290.61,290.76,290.44,290.5,5252.0
2022-12-22 10:30:00,290.44,291.84,290.33,291.84,3279.0,290.44,291.84,290.33,291.84,3279.0
2022-12-22 10:35:00,291.81,292.0,291.69,291.86,3109.0,291.81,292.0,291.69,291.86,3109.0
2022-12-22 10:40:00,291.72,291.85,291.49,291.73,3371.0,291.72,291.85,291.49,291.73,3371.0
2022-12-22 10:45:00,291.56,291.59,291.26,291.28,2454.0,291.56,291.59,291.26,291.28,2454.0
2022-12-22 10:50:00,291.05,291.19,290.93,291.02,1932.0,291.05,291.19,290.93,291.02,1932.0
2022-12-22 10:55:00,291.06,291.28,290.87,291.12,6411.0,291.06,291.28,290.87,291.12,6411.0
2022-12-22 11:00:00,291.08,291.48,290.72,291.48,10744.0,291.08,291.48,290.72,291.48,10744.0
2022-12-22 11:05:00,291.54,291.54,291.16,291.16,1960.0,291.54,291.54,291.16,291.16,1960.0
2022-12-22 11:10:00,291.21,291.37,290.97,291.37,4100.0,291.21,291.37,290.97,291.37,4100.0
2022-12-22 11:15:00,291.41,291.95,291.41,291.95,1300.0,291.41,291.95,291.41,291.95,1300.0
2022-12-22 11:20:00,291.93,292.3,291.74,291.86,7444.0,291.93,292.3,291.74,291.86,7444.0
2022-12-22 11:25:00,292.01,292.57,291.89,292.54,6585.0,292.01,292.57,291.89,292.54,6585.0
2022-12-22 11:30:00,292.46,292.71,292.4,292.43,3176.0,292.46,292.71,292.4,292.43,3176.0
2022-12-22 11:35:00,292.44,292.88,292.27,292.52,7953.0,292.44,292.88,292.27,292.52,7953.0
2022-12-22 11:40:00,292.44,293.0,292.43,293.0,5040.0,292.44,293.0,292.43,293.0,5040.0
2022-12-22 11:45:00,292.88,293.0,292.4,292.64,7914.0,292.88,293.0,292.4,292.64,7914.0
2022-12-22 11:50:00,292.62,292.7,292.4,292.66,2602.0,292.62,292.7,292.4,292.66,2602.0
2022-12-22 11:55:00,292.67,293.0,292.58,293.0,2564.0,292.67,293.0,292.58,293.0,2564.0
2022-12-22 12:00:00,293.07,293.07,292.67,292.67,2579.0,293.07,293.07,292.67,292.67,2579.0
2022-12-22 12:05:00,292.79,293.12,292.56,292.98,6659.0,292.79,293.12,292.56,292.98,6659.0
2022-12-22 12:10:00,293.0,293.22,292.94,292.95,7190.0,293.0,293.22,292.94,292.95,7190.0
2022-12-22 12:15:00,293.1,293.47,293.02,293.47,3596.0,293.1,293.47,293.02,293.47,3596.0
2022-12-22 12:20:00,293.5,293.52,292.6,292.69,5382.0,293.5,293.52,292.6,292.69,5382.0
2022-12-22 12:25:00,292.62,292.81,292.29,292.44,4207.0,292.62,292.81,292.29,292.44,4207.0
2022-12-22 12:30:00,292.41,292.49,292.32,292.43,2437.0,292.41,292.49,292.32,292.43,2437.0
2022-12-22 12:35:00,292.43,292.6,292.07,292.6,5090.0,292.43,292.6,292.07,292.6,5090.0
2022-12-22 12:40:00,292.53,292.63,292.3,292.46,5363.0,292.53,292.63,292.3,292.46,5363.0
2022-12-22 12:45:00,292.45,292.45,292.19,292.45,3299.0,292.45,292.45,292.19,292.45,3299.0
2022-12-22 12:50:00,292.46,292.58,292.32,292.43,2831.0,292.46,292.58,292.32,292.43,2831.0
2022-12-22 12:55:00,292.34,292.53,292.27,292.44,2915.0,292.34,292.53,292.27,292.44,2915.0
2022-12-22 13:00:00,292.57,292.57,291.35,291.46,5980.0,292.57,292.57,291.35,291.46,5980.0
2022-12-22 13:05:00,291.44,291.45,291.21,291.36,2038.0,291.44,291.45,291.21,291.36,2038.0
2022-12-22 13:10:00,291.44,291.72,291.44,291.72,2351.0,291.44,291.72,291.44,291.72,2351.0
2022-12-22 13:15:00,291.68,291.77,291.19,291.19,3296.0,291.68,291.77,291.19,291.19,3296.0
2022-12-22 13:20:00,291.23,291.23,290.54,290.55,3783.0,291.23,291.23,290.54,290.55,3783.0
2022-12-22 13:25:00,290.59,291.23,290.48,291.12,3500.0,290.59,291.23,290.48,291.12,3500.0
2022-12-22 13:30:00,291.02,291.14,290.63,290.9,4075.0,291.02,291.14,290.63,290.9,4075.0
2022-12-22 13:35:00,290.85,290.95,290.5,290.95,4200.0,290.85,290.95,290.5,290.95,4200.0
2022-12-22 13:40:00,290.94,291.19,290.84,291.09,2951.0,290.94,291.19,290.84,291.09,2951.0
2022-12-22 13:45:00,291.04,291.13,290.94,291.05,2738.0,291.04,291.13,290.94,291.05,2738.0
2022-12-22 13:50:00,291.06,291.14,290.81,291.14,3937.0,291.06,291.14,290.81,291.14,3937.0
2022-12-22 13:55:00,291.02,291.14,290.93,291.14,1669.0,291.02,291.14,290.93,291.14,1669.0
2022-12-22 14:00:00,291.03,291.51,290.68,290.9,5366.0,291.03,291.51,290.68,290.9,5366.0
2022-12-22 14:05:00,291.15,291.26,290.97,291.22,1300.0,291.15,291.26,290.97,291.22,1300.0
2022-12-22 14:10:00,291.4,292.1,291.4,292.1,6587.0,291.4,292.1,291.4,292.1,6587.0
2022-12-22 14:15:00,292.1,292.1,291.85,291.9,8557.0,292.1,292.1,291.85,291.9,8557.0
2022-12-22 14:20:00,291.93,292.11,291.68,292.11,9377.0,291.93,292.11,291.68,292.11,9377.0
2022-12-22 14:25:00,292.13,292.51,292.03,292.5,3443.0,292.13,292.51,292.03,292.5,3443.0
2022-12-22 14:30:00,292.49,292.63,292.27,292.63,1904.0,292.49,292.63,292.27,292.63,1904.0
2022-12-22 14:35:00,292.61,292.63,292.26,292.36,4363.0,292.61,292.63,292.26,292.36,4363.0
2022-12-22 14:40:00,292.45,292.52,292.29,292.35,7566.0,292.45,292.52,292.29,292.35,7566.0
2022-12-22 14:45:00,292.37,292.89,292.36,292.84,9046.0,292.37,292.89,292.36,292.84,9046.0
2022-12-22 14:50:00,292.88,293.25,292.8,293.25,3500.0,292.88,293.25,292.8,293.25,3500.0
2022-12-22 14:55:00,293.32,293.78,293.28,293.75,5214.0,293.32,293.78,293.28,293.75,5214.0
2022-12-22 15:00:00,293.7,293.7,293.44,293.58,5617.0,293.7,293.7,293.44,293.58,5617.0
2022-12-22 15:05:00,293.59,294.11,293.58,293.9,11692.0,293.59,294.11,293.58,293.9,11692.0
2022-12-22 15:10:00,293.88,293.98,292.94,293.01,3421.0,293.88,293.98,292.94,293.01,3421.0
2022-12-22 15:15:00,292.91,293.27,292.91,293.08,2655.0,292.91,293.27,292.91,293.08,2655.0
2022-12-22 15:20:00,293.07,293.29,293.06,293.06,3500.0,293.07,293.29,293.06,293.06,3500.0
2022-12-22 15:25:00,293.07,293.73,293.0,293.73,6576.0,293.07,293.73,293.0,293.73,6576.0
2022-12-22 15:30:00,293.74,294.08,293.61,293.69,5277.0,293.74,294.08,293.61,293.69,5277.0
2022-12-22 15:35:00,293.72,293.72,292.67,292.88,5243.0,293.72,293.72,292.67,292.88,5243.0
2022-12-22 15:40:00,292.91,293.14,292.73,292.89,9111.0,292.91,293.14,292.73,292.89,9111.0
2022-12-22 15:45:00,292.81,293.44,292.57,293.44,16880.0,292.81,293.44,292.57,293.44,16880.0
2022-12-22 15:50:00,293.58,294.29,293.39,294.19,20886.0,293.58,294.29,293.39,294.19,20886.0
2022-12-22 15:55:00,294.11,294.34,293.73,293.92,59163.0,294.11,294.34,293.73,293.92,59163.0
2022-12-23 09:30:00,292.8,294.69,292.8,294.45,10008.0,292.8,294.69,292.8,294.45,10008.0
2022-12-23 09:35:00,294.02,294.06,293.37,293.37,8103.0,294.02,294.06,293.37,293.37,8103.0
2022-12-23 09:40:00,293.21,294.82,293.2,294.23,3608.0,293.21,294.82,293.2,294.23,3608.0
2022-12-23 09:45:00,294.0,294.11,292.94,293.46,2614.0,294.0,294.11,292.94,293.46,2614.0
2022-12-23 09:50:00,293.57,293.61,292.8,292.9,3818.0,293.57,293.61,292.8,292.9,3818.0
2022-12-23 09:55:00,292.79,293.61,292.46,293.52,12901.0,292.79,293.61,292.46,293.52,12901.0
2022-12-23 10:00:00,293.51,294.07,292.77,292.78,4950.0,293.51,294.07,292.77,292.78,4950.0
2022-12-23 10:05:00,292.93,292.95,291.68,291.96,6370.0,292.93,292.95,291.68,291.96,6370.0
2022-12-23 10:10:00,291.96,291.96,291.96,291.96,0.0,291.96,291.96,291.96,291.96,0.0
2022-12-23 10:15:00,292.13,293.46,292.05,293.34,3653.0,292.13,293.46,292.05,293.34,3653.0
2022-12-23 10:20:00,293.15,293.2,292.75,292.77,4842.0,293.15,293.2,292.75,292.77,4842.0
2022-12-23 10:25:00,292.92,292.98,292.49,292.74,1223.0,292.92,292.98,292.49,292.74,1223.0
2022-12-23 10:30:00,292.74,292.91,292.58,292.58,1228.0,292.74,292.91,292.58,292.58,1228.0
2022-12-23 10:35:00,292.42,292.52,292.12,292.52,2961.0,292.42,292.52,292.12,292.52,2961.0
2022-12-23 10:40:00,292.31,292.43,291.8,291.8,2439.0,292.31,292.43,291.8,291.8,2439.0
2022-12-23 10:45:00,292.0,292.16,291.64,291.93,1512.0,292.0,292.16,291.64,291.93,1512.0
2022-12-23 10:50:00,291.82,291.98,291.72,291.89,1490.0,291.82,291.98,291.72,291.89,1490.0
2022-12-23 10:55:00,292.12,292.12,291.34,291.34,6595.0,292.12,292.12,291.34,291.34,6595.0
2022-12-23 11:00:00,291.49,291.6,290.92,291.0,3456.0,291.49,291.6,290.92,291.0,3456.0
2022-12-23 11:05:00,291.18,291.21,290.85,290.98,5610.0,291.18,291.21,290.85,290.98,5610.0
2022-12-23 11:10:00,291.08,291.21,291.08,291.21,1325.0,291.08,291.21,291.08,291.21,1325.0
2022-12-23 11:15:00,291.16,291.16,290.87,291.05,2688.0,291.16,291.16,290.87,291.05,2688.0
2022-12-23 11:20:00,291.27,291.3,290.96,291.08,2298.0,291.27,291.3,290.96,291.08,2298.0
2022-12-23 11:25:00,291.04,291.09,290.89,290.89,3187.0,291.04,291.09,290.89,290.89,3187.0
2022-12-23 11:30:00,290.86,291.03,290.79,290.79,3522.0,290.86,291.03,290.79,290.79,3522.0
2022-12-23 11:35:00,290.81,291.11,290.77,290.77,2120.0,290.81,291.11,290.77,290.77,2120.0
2022-12-23 11:40:00,290.81,291.02,290.74,290.91,3515.0,290.81,291.02,290.74,290.91,3515.0
2022-12-23 11:45:00,290.86,290.86,290.61,290.64,3564.0,290.86,290.86,290.61,290.64,3564.0
2022-12-23 11:50:00,290.68,290.7,290.27,290.42,6087.0,290.68,290.7,290.27,290.42,6087.0
2022-12-23 11:55:00,290.42,290.43,290.12,290.4,2440.0,290.42,290.43,290.12,290.4,2440.0
2022-12-23 12:00:00,290.46,290.57,290.4,290.4,1977.0,290.46,290.57,290.4,290.4,1977.0
2022-12-23 12:05:00,290.25,290.25,289.86,289.86,1557.0,290.25,290.25,289.86,289.86,1557.0
2022-12-23 12:10:00,289.78,290.21,289.61,289.99,20752.0,289.78,290.21,289.61,289.99,20752.0
2022-12-23 12:15:00,290.0,290.19,289.96,290.19,2825.0,290.0,290.19,289.96,290.19,2825.0
2022-12-23 12:20:00,290.12,290.5,290.12,290.5,2104.0,290.12,290.5,290.12,290.5,2104.0
2022-12-23 12:25:00,290.6,290.6,290.47,290.47,2195.0,290.6,290.6,290.47,290.47,2195.0
2022-12-23 12:30:00,290.5,290.61,290.45,290.58,1704.0,290.5,290.61,290.45,290.58,1704.0
2022-12-23 12:35:00,290.56,290.9,290.3,290.36,1703.0,290.56,290.9,290.3,290.36,1703.0
2022-12-23 12:40:00,290.41,290.42,289.98,290.1,1560.0,290.41,290.42,289.98,290.1,1560.0
2022-12-23 12:45:00,290.3,290.3,289.88,289.88,500.0,290.3,290.3,289.88,289.88,500.0
2022-12-23 12:50:00,289.79,289.93,289.49,289.57,2210.0,289.79,289.93,289.49,289.57,2210.0
2022-12-23 12:55:00,289.55,290.18,289.54,290.18,1724.0,289.55,290.18,289.54,290.18,1724.0
2022-12-23 13:00:00,290.11,290.11,289.93,289.93,600.0,290.11,290.11,289.93,289.93,600.0
2022-12-23 13:05:00,290.05,290.05,289.77,289.8,2034.0,290.05,290.05,289.77,289.8,2034.0
2022-12-23 13:10:00,289.68,289.78,289.64,289.77,1800.0,289.68,289.78,289.64,289.77,1800.0
2022-12-23 13:15:00,289.67,289.77,289.55,289.58,523.0,289.67,289.77,289.55,289.58,523.0
2022-12-23 13:20:00,289.43,289.54,289.37,289.53,2323.0,289.43,289.54,289.37,289.53,2323.0
2022-12-23 13:25:00,289.34,289.36,289.3,289.36,400.0,289.34,289.36,289.3,289.36,400.0
2022-12-23 13:30:00,289.27,289.56,289.27,289.56,3465.0,289.27,289.56,289.27,289.56,3465.0
2022-12-23 13:35:00,289.54,289.54,289.38,289.53,818.0,289.54,289.54,289.38,289.53,818.0
2022-12-23 13:40:00,289.59,289.59,289.15,289.2,1996.0,289.59,289.59,289.15,289.2,1996.0
2022-12-23 13:45:00,289.06,289.31,288.95,289.31,2650.0,289.06,289.31,288.95,289.31,2650.0
2022-12-23 13:50:00,289.2,289.33,289.06,289.06,2453.0,289.2,289.33,289.06,289.06,2453.0
2022-12-23 13:55:00,289.08,289.08,288.95,288.97,4632.0,289.08,289.08,288.95,288.97,4632.0
2022-12-23 14:00:00,289.06,289.16,288.66,288.71,1900.0,289.06,289.16,288.66,288.71,1900.0
2022-12-23 14:05:00,288.77,288.88,288.7,288.82,1794.0,288.77,288.88,288.7,288.82,1794.0
2022-12-23 14:10:00,288.87,288.95,288.58,288.66,14072.0,288.87,288.95,288.58,288.66,14072.0
2022-12-23 14:15:00,288.75,288.83,288.45,288.54,3555.0,288.75,288.83,288.45,288.54,3555.0
2022-12-23 14:20:00,288.45,288.47,288.07,288.33,3802.0,288.45,288.47,288.07,288.33,3802.0
2022-12-23 14:25:00,288.33,288.43,288.33,288.33,1906.0,288.33,288.43,288.33,288.33,1906.0
2022-12-23 14:30:00,288.29,288.43,288.27,288.39,3132.0,288.29,288.43,288.27,288.39,3132.0
2022-12-23 14:35:00,288.38,288.59,288.37,288.5,4518.0,288.38,288.59,288.37,288.5,4518.0
2022-12-23 14:40:00,288.65,288.65,288.39,288.39,1333.0,288.65,288.65,288.39,288.39,1333.0
2022-12-23 14:45:00,288.43,288.53,288.3,288.3,2832.0,288.43,288.53,288.3,288.3,2832.0
2022-12-23 14:50:00,288.46,288.61,288.43,288.61,1655.0,288.46,288.61,288.43,288.61,1655.0
2022-12-23 14:55:00,288.67,288.79,288.59,288.73,3172.0,288.67,288.79,288.59,288.73,3172.0
2022-12-23 15:00:00,288.8,289.09,288.77,288.84,3583.0,288.8,289.09,288.77,288.84,3583.0
2022-12-23 15:05:00,288.81,288.85,288.69,288.78,1850.0,288.81,288.85,288.69,288.78,1850.0
2022-12-23 15:10:00,288.79,289.12,288.78,288.85,5641.0,288.79,289.12,288.78,288.85,5641.0
2022-12-23 15:15:00,288.91,289.18,288.86,289.0,5794.0,288.91,289.18,288.86,289.0,5794.0
2022-12-23 15:20:00,289.05,289.06,288.78,288.78,4188.0,289.05,289.06,288.78,288.78,4188.0
2022-12-23 15:25:00,288.89,289.01,288.64,288.78,3805.0,288.89,289.01,288.64,288.78,3805.0
2022-12-23 15:30:00,288.87,288.98,288.19,288.3,4491.0,288.87,288.98,288.19,288.3,4491.0
2022-12-23 15:35:00,288.31,288.36,288.11,288.18,3860.0,288.31,288.36,288.11,288.18,3860.0
2022-12-23 15:40:00,288.36,289.0,288.28,289.0,5318.0,288.36,289.0,288.28,289.0,5318.0
2022-12-23 15:45:00,288.93,289.21,288.92,289.14,5877.0,288.93,289.21,288.92,289.14,5877.0
2022-12-23 15:50:00,289.06,289.43,288.95,289.39,12175.0,289.06,289.43,288.95,289.39,12175.0
2022-12-23 15:55:00,289.4,289.82,289.28,289.82,22344.0,289.4,289.82,289.28,289.82,22344.0
2022-12-27 09:30:00,290.67,291.0,289.28,289.79,13547.0,290.67,291.0,289.28,289.79,13547.0
2022-12-27 09:35:00,289.42,289.42,288.81,289.06,2890.0,289.42,289.42,288.81,289.06,2890.0
2022-12-27 09:40:00,289.17,289.47,288.39,288.49,3278.0,289.17,289.47,288.39,288.49,3278.0
2022-12-27 09:45:00,288.75,288.75,287.01,287.79,7813.0,288.75,288.75,287.01,287.79,7813.0
2022-12-27 09:50:00,288.44,288.47,287.75,287.75,2731.0,288.44,288.47,287.75,287.75,2731.0
2022-12-27 09:55:00,287.95,288.4,287.73,288.4,2135.0,287.95,288.4,287.73,288.4,2135.0
2022-12-27 10:00:00,288.42,288.53,288.02,288.5,3394.0,288.42,288.53,288.02,288.5,3394.0
2022-12-27 10:05:00,288.66,288.85,288.41,288.66,4884.0,288.66,288.85,288.41,288.66,4884.0
2022-12-27 10:10:00,288.77,288.77,287.89,287.97,3113.0,288.77,288.77,287.89,287.97,3113.0
2022-12-27 10:15:00,288.24,288.76,288.04,288.76,1154.0,288.24,288.76,288.04,288.76,1154.0
2022-12-27 10:20:00,288.62,289.14,288.37,288.39,3036.0,288.62,289.14,288.37,288.39,3036.0
2022-12-27 10:25:00,288.4,288.55,288.25,288.55,880.0,288.4,288.55,288.25,288.55,880.0
2022-12-27 10:30:00,288.82,288.82,288.26,288.58,1300.0,288.82,288.82,288.26,288.58,1300.0
2022-12-27 10:35:00,288.41,288.52,288.35,288.4,1339.0,288.41,288.52,288.35,288.4,1339.0
2022-12-27 10:40:00,288.39,288.79,288.33,288.79,1777.0,288.39,288.79,288.33,288.79,1777.0
2022-12-27 10:45:00,288.8,289.34,288.75,289.01,9325.0,288.8,289.34,288.75,289.01,9325.0
2022-12-27 10:50:00,288.86,288.95,288.6,288.73,3200.0,288.86,288.95,288.6,288.73,3200.0
2022-12-27 10:55:00,288.4,288.4,287.65,287.66,2682.0,288.4,288.4,287.65,287.66,2682.0
2022-12-27 11:00:00,287.65,288.25,287.52,288.25,1405.0,287.65,288.25,287.52,288.25,1405.0
2022-12-27 11:05:00,288.27,288.27,287.54,287.9,2433.0,288.27,288.27,287.54,287.9,2433.0
2022-12-27 11:10:00,287.8,288.12,287.7,288.0,6037.0,287.8,288.12,287.7,288.0,6037.0
2022-12-27 11:15:00,287.79,287.79,287.55,287.78,1300.0,287.79,287.79,287.55,287.78,1300.0
2022-12-27 11:20:00,287.68,288.05,287.52,288.05,3573.0,287.68,288.05,287.52,288.05,3573.0
2022-12-27 11:25:00,288.19,288.19,287.98,288.1,1400.0,288.19,288.19,287.98,288.1,1400.0
2022-12-27 11:30:00,288.54,288.54,288.33,288.37,800.0,288.54,288.54,288.33,288.37,800.0
2022-12-27 11:35:00,288.22,288.22,287.92,288.17,1350.0,288.22,288.22,287.92,288.17,1350.0
2022-12-27 11:40:00,288.27,288.6,288.26,288.49,2852.0,288.27,288.6,288.26,288.49,2852.0
2022-12-27 11:45:00,288.49,288.77,288.32,288.33,4671.0,288.49,288.77,288.32,288.33,4671.0
2022-12-27 11:50:00,288.33,288.33,287.77,287.92,3550.0,288.33,288.33,287.77,287.92,3550.0
2022-12-27 11:55:00,288.08,288.21,287.82,288.15,1440.0,288.08,288.21,287.82,288.15,1440.0
2022-12-27 12:00:00,288.04,288.29,288.03,288.29,1758.0,288.04,288.29,288.03,288.29,1758.0
2022-12-27 12:05:00,288.4,288.41,288.23,288.41,850.0,288.4,288.41,288.23,288.41,850.0
2022-12-27 12:10:00,288.37,288.76,288.37,288.61,2667.0,288.37,288.76,288.37,288.61,2667.0
2022-12-27 12:15:00,288.57,288.62,287.9,287.92,5226.0,288.57,288.62,287.9,287.92,5226.0
2022-12-27 12:20:00,287.85,288.0,287.76,287.87,2300.0,287.85,288.0,287.76,287.87,2300.0
2022-12-27 12:25:00,287.91,287.95,287.78,287.95,2980.0,287.91,287.95,287.78,287.95,2980.0
2022-12-27 12:30:00,287.83,287.96,287.83,287.96,517.0,287.83,287.96,287.83,287.96,517.0
2022-12-27 12:35:00,287.83,288.07,287.65,288.07,2600.0,287.83,288.07,287.65,288.07,2600.0
2022-12-27 12:40:00,288.06,288.07,287.61,287.79,1900.0,288.06,288.07,287.61,287.79,1900.0
2022-12-27 12:45:00,287.62,287.68,287.59,287.66,1039.0,287.62,287.68,287.59,287.66,1039.0
2022-12-27 12:50:00,287.55,288.12,287.52,288.12,2010.0,287.55,288.12,287.52,288.12,2010.0
2022-12-27 12:55:00,287.94,288.16,287.88,288.16,700.0,287.94,288.16,287.88,288.16,700.0
2022-12-27 13:00:00,288.07,288.29,288.07,288.08,1709.0,288.07,288.29,288.07,288.08,1709.0
2022-12-27 13:05:00,287.96,288.18,287.95,288.18,2204.0,287.96,288.18,287.95,288.18,2204.0
2022-12-27 13:10:00,288.11,288.23,288.0,288.19,2210.0,288.11,288.23,288.0,288.19,2210.0
2022-12-27 13:15:00,288.25,288.5,288.22,288.37,1775.0,288.25,288.5,288.22,288.37,1775.0
2022-12-27 13:20:00,288.27,288.27,287.9,288.11,4300.0,288.27,288.27,287.9,288.11,4300.0
2022-12-27 13:25:00,288.15,288.15,287.78,287.87,1557.0,288.15,288.15,287.78,287.87,1557.0
2022-12-27 13:30:00,287.83,287.95,287.52,287.66,4303.0,287.83,287.95,287.52,287.66,4303.0
2022-12-27 13:35:00,287.56,287.77,287.56,287.77,600.0,287.56,287.77,287.56,287.77,600.0
2022-12-27 13:40:00,287.69,288.23,287.52,288.06,2902.0,287.69,288.23,287.52,288.06,2902.0
2022-12-27 13:45:00,287.88,287.93,287.58,287.6,1290.0,287.88,287.93,287.58,287.6,1290.0
2022-12-27 13:50:00,287.6,287.73,287.33,287.41,2506.0,287.6,287.73,287.33,287.41,2506.0
2022-12-27 13:55:00,287.25,287.25,286.72,287.14,6137.0,287.25,287.25,286.72,287.14,6137.0
2022-12-27 14:00:00,287.16,287.4,287.16,287.38,700.0,287.16,287.4,287.16,287.38,700.0
2022-12-27 14:05:00,287.31,287.31,287.03,287.03,1290.0,287.31,287.31,287.03,287.03,1290.0
2022-12-27 14:10:00,287.17,287.21,286.92,286.92,2213.0,287.17,287.21,286.92,286.92,2213.0
2022-12-27 14:15:00,286.73,286.9,286.73,286.75,1654.0,286.73,286.9,286.73,286.75,1654.0
2022-12-27 14:20:00,286.66,286.9,286.66,286.74,1000.0,286.66,286.9,286.66,286.74,1000.0
2022-12-27 14:25:00,286.83,286.88,286.16,286.28,3495.0,286.83,286.88,286.16,286.28,3495.0
2022-12-27 14:30:00,286.28,286.57,286.28,286.57,1605.0,286.28,286.57,286.28,286.57,1605.0
2022-12-27 14:35:00,286.59,286.63,286.3,286.32,600.0,286.59,286.63,286.3,286.32,600.0
2022-12-27 14:40:00,286.24,286.37,286.15,286.16,4235.0,286.24,286.37,286.15,286.16,4235.0
2022-12-27 14:45:00,285.99,286.44,285.99,286.31,1069.0,285.99,286.44,285.99,286.31,1069.0
2022-12-27 14:50:00,286.43,286.64,286.43,286.48,2367.0,286.43,286.64,286.43,286.48,2367.0
2022-12-27 14:55:00,286.48,286.83,286.48,286.78,2369.0,286.48,286.83,286.48,286.78,2369.0
2022-12-27 15:00:00,286.75,286.86,286.42,286.5,1642.0,286.75,286.86,286.42,286.5,1642.0
2022-12-27 15:05:00,286.58,286.88,286.57,286.88,2362.0,286.58,286.88,286.57,286.88,2362.0
2022-12-27 15:10:00,286.81,286.84,286.67,286.75,1935.0,286.81,286.84,286.67,286.75,1935.0
2022-12-27 15:15:00,286.72,287.04,286.59,286.59,2796.0,286.72,287.04,286.59,286.59,2796.0
2022-12-27 15:20:00,286.57,286.96,286.48,286.96,13563.0,286.57,286.96,286.48,286.96,13563.0
2022-12-27 15:25:00,287.02,287.1,286.86,287.01,2926.0,287.02,287.1,286.86,287.01,2926.0
2022-12-27 15:30:00,287.04,287.24,286.95,286.95,3360.0,287.04,287.24,286.95,286.95,3360.0
2022-12-27 15:35:00,287.02,287.53,287.02,287.49,3271.0,287.02,287.53,287.02,287.49,3271.0
2022-12-27 15:40:00,287.51,287.52,287.31,287.47,4856.0,287.51,287.52,287.31,287.47,4856.0
2022-12-27 15:45:00,287.47,287.87,287.4,287.61,15366.0,287.47,287.87,287.4,287.61,15366.0
2022-12-27 15:50:00,287.59,287.75,286.9,287.64,19485.0,287.59,287.75,286.9,287.64,19485.0
2022-12-27 15:55:00,287.58,287.78,287.27,287.43,24780.0,287.58,287.78,287.27,287.43,24780.0
2022-12-28 09:30:00,287.0,289.31,287.0,289.22,14733.0,287.0,289.31,287.0,289.22,14733.0
2022-12-28 09:35:00,289.34,289.68,289.19,289.5,16900.0,289.34,289.68,289.19,289.5,16900.0
2022-12-28 09:40:00,289.54,289.67,288.65,288.65,4563.0,289.54,289.67,288.65,288.65,4563.0
2022-12-28 09:45:00,289.07,289.5,288.91,289.34,1903.0,289.07,289.5,288.91,289.34,1903.0
2022-12-28 09:50:00,289.16,289.16,288.35,288.78,2212.0,289.16,289.16,288.35,288.78,2212.0
2022-12-28 09:55:00,288.53,289.44,288.53,289.04,2452.0,288.53,289.44,288.53,289.04,2452.0
2022-12-28 10:00:00,289.32,289.46,288.83,289.0,1830.0,289.32,289.46,288.83,289.0,1830.0
2022-12-28 10:05:00,289.03,289.03,288.33,288.44,2241.0,289.03,289.03,288.33,288.44,2241.0
2022-12-28 10:10:00,288.59,288.96,288.32,288.96,3882.0,288.59,288.96,288.32,288.96,3882.0
2022-12-28 10:15:00,289.15,289.35,288.91,289.0,4024.0,289.15,289.35,288.91,289.0,4024.0
2022-12-28 10:20:00,289.18,289.27,288.83,288.89,6397.0,289.18,289.27,288.83,288.89,6397.0
2022-12-28 10:25:00,288.95,288.95,288.44,288.71,4841.0,288.95,288.95,288.44,288.71,4841.0
2022-12-28 10:30:00,288.53,288.89,288.53,288.58,2439.0,288.53,288.89,288.53,288.58,2439.0
2022-12-28 10:35:00,288.7,288.7,288.36,288.51,7613.0,288.7,288.7,288.36,288.51,7613.0
2022-12-28 10:40:00,288.66,288.79,288.51,288.52,2852.0,288.66,288.79,288.51,288.52,2852.0
2022-12-28 10:45:00,288.49,289.34,288.49,289.22,8261.0,288.49,289.34,288.49,289.22,8261.0
2022-12-28 10:50:00,289.05,289.05,288.41,288.5,2202.0,289.05,289.05,288.41,288.5,2202.0
2022-12-28 10:55:00,288.48,288.57,287.58,287.58,3149.0,288.48,288.57,287.58,287.58,3149.0
2022-12-28 11:00:00,287.72,287.72,286.61,286.81,6444.0,287.72,287.72,286.61,286.81,6444.0
2022-12-28 11:05:00,286.51,286.57,286.43,286.47,2124.0,286.51,286.57,286.43,286.47,2124.0
2022-12-28 11:10:00,286.64,286.78,286.28,286.35,2020.0,286.64,286.78,286.28,286.35,2020.0
2022-12-28 11:15:00,286.33,286.33,286.05,286.07,1607.0,286.33,286.33,286.05,286.07,1607.0
2022-12-28 11:20:00,286.38,286.44,286.02,286.08,2115.0,286.38,286.44,286.02,286.08,2115.0
2022-12-28 11:25:00,286.14,286.22,286.03,286.11,2000.0,286.14,286.22,286.03,286.11,2000.0
2022-12-28 11:30:00,286.23,286.34,286.1,286.29,1200.0,286.23,286.34,286.1,286.29,1200.0
2022-12-28 11:35:00,286.28,286.38,285.34,285.5,3062.0,286.28,286.38,285.34,285.5,3062.0
2022-12-28 11:40:00,285.5,285.79,285.36,285.77,2215.0,285.5,285.79,285.36,285.77,2215.0
2022-12-28 11:45:00,285.76,285.98,285.5,285.5,7545.0,285.76,285.98,285.5,285.5,7545.0
2022-12-28 11:50:00,285.45,285.91,285.45,285.91,1412.0,285.45,285.91,285.45,285.91,1412.0
2022-12-28 11:55:00,285.87,285.88,285.72,285.84,1810.0,285.87,285.88,285.72,285.84,1810.0
2022-12-28 12:00:00,285.72,285.88,285.43,285.5,1839.0,285.72,285.88,285.43,285.5,1839.0
2022-12-28 12:05:00,285.59,285.65,285.51,285.62,2356.0,285.59,285.65,285.51,285.62,2356.0
2022-12-28 12:10:00,285.55,285.64,285.45,285.64,800.0,285.55,285.64,285.45,285.64,800.0
2022-12-28 12:15:00,285.63,285.64,285.47,285.55,700.0,285.63,285.64,285.47,285.55,700.0
2022-12-28 12:20:00,285.55,285.55,285.24,285.42,5698.0,285.55,285.55,285.24,285.42,5698.0
2022-12-28 12:25:00,285.44,285.66,285.42,285.49,2757.0,285.44,285.66,285.42,285.49,2757.0
2022-12-28 12:30:00,285.59,286.09,285.59,286.0,1100.0,285.59,286.09,285.59,286.0,1100.0
2022-12-28 12:35:00,285.98,286.15,285.92,286.0,2600.0,285.98,286.15,285.92,286.0,2600.0
2022-12-28 12:40:00,286.04,286.05,285.61,285.69,2085.0,286.04,286.05,285.61,285.69,2085.0
2022-12-28 12:45:00,285.72,286.1,285.72,285.97,1101.0,285.72,286.1,285.72,285.97,1101.0
2022-12-28 12:50:00,286.04,286.13,285.94,286.02,1313.0,286.04,286.13,285.94,286.02,1313.0
2022-12-28 12:55:00,285.99,286.44,285.78,286.31,8521.0,285.99,286.44,285.78,286.31,8521.0
2022-12-28 13:00:00,286.41,287.05,286.4,287.05,1320.0,286.41,287.05,286.4,287.05,1320.0
2022-12-28 13:05:00,286.99,287.29,286.9,287.23,1551.0,286.99,287.29,286.9,287.23,1551.0
2022-12-28 13:10:00,287.34,287.54,286.95,286.96,1506.0,287.34,287.54,286.95,286.96,1506.0
2022-12-28 13:15:00,287.05,287.06,286.78,286.84,800.0,287.05,287.06,286.78,286.84,800.0
2022-12-28 13:20:00,286.69,286.69,286.35,286.35,1000.0,286.69,286.69,286.35,286.35,1000.0
2022-12-28 13:25:00,286.38,286.54,286.13,286.15,5553.0,286.38,286.54,286.13,286.15,5553.0
2022-12-28 13:30:00,285.99,286.02,285.68,285.78,2055.0,285.99,286.02,285.68,285.78,2055.0
2022-12-28 13:35:00,285.78,285.85,285.41,285.6,2893.0,285.78,285.85,285.41,285.6,2893.0
2022-12-28 13:40:00,285.74,286.14,285.74,286.05,2080.0,285.74,286.14,285.74,286.05,2080.0
2022-12-28 13:45:00,285.94,286.2,285.94,286.0,1526.0,285.94,286.2,285.94,286.0,1526.0
2022-12-28 13:50:00,285.9,285.91,285.65,285.81,3862.0,285.9,285.91,285.65,285.81,3862.0
2022-12-28 13:55:00,285.67,285.67,285.44,285.66,1253.0,285.67,285.67,285.44,285.66,1253.0
2022-12-28 14:00:00,285.68,285.68,285.54,285.62,1140.0,285.68,285.68,285.54,285.62,1140.0
2022-12-28 14:05:00,285.66,285.97,285.51,285.51,3226.0,285.66,285.97,285.51,285.51,3226.0
2022-12-28 14:10:00,285.59,285.6,285.49,285.58,1100.0,285.59,285.6,285.49,285.58,1100.0
2022-12-28 14:15:00,285.53,285.66,285.19,285.56,4762.0,285.53,285.66,285.19,285.56,4762.0
2022-12-28 14:20:00,285.65,285.65,285.34,285.42,1524.0,285.65,285.65,285.34,285.42,1524.0
2022-12-28 14:25:00,285.5,285.98,285.38,285.98,4570.0,285.5,285.98,285.38,285.98,4570.0
2022-12-28 14:30:00,285.92,286.25,285.92,286.03,4277.0,285.92,286.25,285.92,286.03,4277.0
2022-12-28 14:35:00,285.99,285.99,285.64,285.77,3209.0,285.99,285.99,285.64,285.77,3209.0
2022-12-28 14:40:00,285.77,286.24,285.77,286.13,2456.0,285.77,286.24,285.77,286.13,2456.0
2022-12-28 14:45:00,286.24,286.24,285.97,286.08,2158.0,286.24,286.24,285.97,286.08,2158.0
2022-12-28 14:50:00,286.06,286.06,285.75,285.88,6501.0,286.06,286.06,285.75,285.88,6501.0
2022-12-28 14:55:00,285.94,285.95,285.8,285.81,2477.0,285.94,285.95,285.8,285.81,2477.0
2022-12-28 15:00:00,285.87,285.87,285.46,285.46,2501.0,285.87,285.87,285.46,285.46,2501.0
2022-12-28 15:05:00,285.32,285.57,285.3,285.32,3266.0,285.32,285.57,285.3,285.32,3266.0
2022-12-28 15:10:00,285.18,285.18,284.76,285.05,13880.0,285.18,285.18,284.76,285.05,13880.0
2022-12-28 15:15:00,284.86,285.41,284.86,285.3,3855.0,284.86,285.41,284.86,285.3,3855.0
2022-12-28 15:20:00,285.3,285.37,285.2,285.2,1228.0,285.3,285.37,285.2,285.2,1228.0
2022-12-28 15:25:00,285.29,285.61,285.26,285.49,4798.0,285.29,285.61,285.26,285.49,4798.0
2022-12-28 15:30:00,285.34,285.62,285.34,285.54,2097.0,285.34,285.62,285.34,285.54,2097.0
2022-12-28 15:35:00,285.61,285.78,285.56,285.78,1863.0,285.61,285.78,285.56,285.78,1863.0
2022-12-28 15:40:00,285.79,285.82,285.38,285.38,5984.0,285.79,285.82,285.38,285.38,5984.0
2022-12-28 15:45:00,285.54,285.93,285.15,285.87,11859.0,285.54,285.93,285.15,285.87,11859.0
2022-12-28 15:50:00,285.76,285.88,285.61,285.76,9636.0,285.76,285.88,285.61,285.76,9636.0
2022-12-28 15:55:00,285.87,286.01,285.71,285.75,30847.0,285.87,286.01,285.71,285.75,30847.0
2022-12-29 09:30:00,287.22,288.19,285.8,285.8,10151.0,287.22,288.19,285.8,285.8,10151.0
2022-12-29 09:35:00,286.03,287.61,286.02,287.44,3285.0,286.03,287.61,286.02,287.44,3285.0
2022-12-29 09:40:00,287.53,288.06,287.41,287.82,5519.0,287.53,288.06,287.41,287.82,5519.0
2022-12-29 09:45:00,287.61,288.19,287.45,288.12,13465.0,287.61,288.19,287.45,288.12,13465.0
2022-12-29 09:50:00,288.17,288.32,287.92,288.0,3645.0,288.17,288.32,287.92,288.0,3645.0
2022-12-29 09:55:00,287.95,288.21,287.89,288.17,3870.0,287.95,288.21,287.89,288.17,3870.0
2022-12-29 10:00:00,288.16,288.67,287.88,288.05,4408.0,288.16,288.67,287.88,288.05,4408.0
2022-12-29 10:05:00,288.03,288.33,287.79,288.28,3048.0,288.03,288.33,287.79,288.28,3048.0
2022-12-29 10:10:00,288.25,288.74,288.24,288.74,1900.0,288.25,288.74,288.24,288.74,1900.0
2022-12-29 10:15:00,288.83,288.95,288.63,288.89,5952.0,288.83,288.95,288.63,288.89,5952.0
2022-12-29 10:20:00,289.07,289.07,288.84,288.91,2010.0,289.07,289.07,288.84,288.91,2010.0
2022-12-29 10:25:00,288.87,289.0,288.5,288.81,5807.0,288.87,289.0,288.5,288.81,5807.0
2022-12-29 10:30:00,288.64,289.2,288.64,289.09,2136.0,288.64,289.2,288.64,289.09,2136.0
2022-12-29 10:35:00,289.2,289.42,289.14,289.3,7103.0,289.2,289.42,289.14,289.3,7103.0
2022-12-29 10:40:00,289.39,289.78,289.39,289.65,1887.0,289.39,289.78,289.39,289.65,1887.0
2022-12-29 10:45:00,289.56,289.88,289.48,289.83,4430.0,289.56,289.88,289.48,289.83,4430.0
2022-12-29 10:50:00,289.88,290.46,289.88,290.46,3071.0,289.88,290.46,289.88,290.46,3071.0
2022-12-29 10:55:00,290.39,290.62,290.23,290.48,4009.0,290.39,290.62,290.23,290.48,4009.0
2022-12-29 11:00:00,290.61,291.12,290.4,290.99,7497.0,290.61,291.12,290.4,290.99,7497.0
2022-12-29 11:05:00,290.91,291.03,290.76,290.87,2001.0,290.91,291.03,290.76,290.87,2001.0
2022-12-29 11:10:00,290.91,291.16,290.74,290.79,6005.0,290.91,291.16,290.74,290.79,6005.0
2022-12-29 11:15:00,290.71,290.89,290.55,290.78,3578.0,290.71,290.89,290.55,290.78,3578.0
2022-12-29 11:20:00,290.7,290.7,290.28,290.3,4188.0,290.7,290.7,290.28,290.3,4188.0
2022-12-29 11:25:00,290.28,290.58,290.19,290.38,3267.0,290.28,290.58,290.19,290.38,3267.0
2022-12-29 11:30:00,290.38,291.21,290.32,291.21,18275.0,290.38,291.21,290.32,291.21,18275.0
2022-12-29 11:35:00,291.2,291.3,291.0,291.2,4406.0,291.2,291.3,291.0,291.2,4406.0
2022-12-29 11:40:00,291.06,291.15,290.73,290.84,3357.0,291.06,291.15,290.73,290.84,3357.0
2022-12-29 11:45:00,290.6,290.6,290.32,290.37,9980.0,290.6,290.6,290.32,290.37,9980.0
2022-12-29 11:50:00,290.48,290.61,290.47,290.61,3287.0,290.48,290.61,290.47,290.61,3287.0
2022-12-29 11:55:00,290.42,291.2,290.19,291.12,10936.0,290.42,291.2,290.19,291.12,10936.0
2022-12-29 12:00:00,291.19,291.27,290.54,290.66,3093.0,291.19,291.27,290.54,290.66,3093.0
2022-12-29 12:05:00,290.65,290.94,290.57,290.73,4452.0,290.65,290.94,290.57,290.73,4452.0
2022-12-29 12:10:00,290.69,290.82,290.57,290.69,4595.0,290.69,290.82,290.57,290.69,4595.0
2022-12-29 12:15:00,290.6,290.79,290.59,290.69,4269.0,290.6,290.79,290.59,290.69,4269.0
2022-12-29 12:20:00,290.64,290.93,290.58,290.81,11640.0,290.64,290.93,290.58,290.81,11640.0
2022-12-29 12:25:00,290.88,290.89,290.69,290.69,4399.0,290.88,290.89,290.69,290.69,4399.0
2022-12-29 12:30:00,290.69,290.69,289.71,289.78,6003.0,290.69,290.69,289.71,289.78,6003.0
2022-12-29 12:35:00,289.78,289.81,289.58,289.67,2632.0,289.78,289.81,289.58,289.67,2632.0
2022-12-29 12:40:00,289.67,290.2,289.67,290.13,4154.0,289.67,290.2,289.67,290.13,4154.0
2022-12-29 12:45:00,290.25,290.42,290.12,290.32,1248.0,290.25,290.42,290.12,290.32,1248.0
2022-12-29 12:50:00,290.39,290.7,290.39,290.65,2086.0,290.39,290.7,290.39,290.65,2086.0
2022-12-29 12:55:00,290.56,290.99,290.55,290.99,2170.0,290.56,290.99,290.55,290.99,2170.0
2022-12-29 13:00:00,290.99,291.04,290.83,290.9,1656.0,290.99,291.04,290.83,290.9,1656.0
2022-12-29 13:05:00,290.97,290.97,290.76,290.82,2833.0,290.97,290.97,290.76,290.82,2833.0
2022-12-29 13:10:00,290.85,290.86,290.54,290.6,5182.0,290.85,290.86,290.54,290.6,5182.0
2022-12-29 13:15:00,290.52,290.63,290.42,290.53,3300.0,290.52,290.63,290.42,290.53,3300.0
2022-12-29 13:20:00,290.42,290.81,290.4,290.74,4202.0,290.42,290.81,290.4,290.74,4202.0
2022-12-29 13:25:00,290.75,291.12,290.72,290.88,2719.0,290.75,291.12,290.72,290.88,2719.0
2022-12-29 13:30:00,290.89,291.28,290.89,291.28,1081.0,290.89,291.28,290.89,291.28,1081.0
2022-12-29 13:35:00,291.3,291.38,291.12,291.38,1421.0,291.3,291.38,291.12,291.38,1421.0
2022-12-29 13:40:00,291.45,291.73,291.4,291.55,5300.0,291.45,291.73,291.4,291.55,5300.0
2022-12-29 13:45:00,291.63,291.63,291.37,291.41,2268.0,291.63,291.63,291.37,291.41,2268.0
2022-12-29 13:50:00,291.47,291.47,291.17,291.22,4499.0,291.47,291.47,291.17,291.22,4499.0
2022-12-29 13:55:00,291.14,291.25,290.75,291.22,5292.0,291.14,291.25,290.75,291.22,5292.0
2022-12-29 14:00:00,291.22,291.42,291.22,291.42,1169.0,291.22,291.42,291.22,291.42,1169.0
2022-12-29 14:05:00,291.37,291.49,291.29,291.38,3210.0,291.37,291.49,291.29,291.38,3210.0
2022-12-29 14:10:00,291.38,291.38,290.78,290.78,2030.0,291.38,291.38,290.78,290.78,2030.0
2022-12-29 14:15:00,290.68,290.96,290.63,290.92,4588.0,290.68,290.96,290.63,290.92,4588.0
2022-12-29 14:20:00,290.87,290.87,290.68,290.86,2262.0,290.87,290.87,290.68,290.86,2262.0
2022-12-29 14:25:00,290.92,290.96,290.1,290.12,4563.0,290.92,290.96,290.1,290.12,4563.0
2022-12-29 14:30:00,290.0,290.34,289.96,290.26,2415.0,290.0,290.34,289.96,290.26,2415.0
2022-12-29 14:35:00,290.18,290.4,290.16,290.38,1988.0,290.18,290.4,290.16,290.38,1988.0
2022-12-29 14:40:00,290.34,290.68,290.28,290.68,1278.0,290.34,290.68,290.28,290.68,1278.0
2022-12-29 14:45:00,290.63,290.63,290.29,290.4,2533.0,290.63,290.63,290.29,290.4,2533.0
2022-12-29 14:50:00,290.38,290.38,290.18,290.24,1950.0,290.38,290.38,290.18,290.24,1950.0
2022-12-29 14:55:00,290.08,290.12,289.86,290.12,2698.0,290.08,290.12,289.86,290.12,2698.0
2022-12-29 15:00:00,290.12,290.46,290.07,290.46,3212.0,290.12,290.46,290.07,290.46,3212.0
2022-12-29 15:05:00,290.56,290.93,290.52,290.93,2618.0,290.56,290.93,290.52,290.93,2618.0
2022-12-29 15:10:00,290.82,290.88,290.61,290.85,3374.0,290.82,290.88,290.61,290.85,3374.0
2022-12-29 15:15:00,290.71,290.99,290.57,290.98,5665.0,290.71,290.99,290.57,290.98,5665.0
2022-12-29 15:20:00,290.95,291.07,290.43,290.6,5220.0,290.95,291.07,290.43,290.6,5220.0
2022-12-29 15:25:00,290.5,290.56,289.94,289.98,4138.0,290.5,290.56,289.94,289.98,4138.0
2022-12-29 15:30:00,289.97,290.22,289.86,290.06,5231.0,289.97,290.22,289.86,290.06,5231.0
2022-12-29 15:35:00,290.0,290.01,289.4,289.5,3979.0,290.0,290.01,289.4,289.5,3979.0
2022-12-29 15:40:00,289.5,289.84,289.5,289.83,3271.0,289.5,289.84,289.5,289.83,3271.0
2022-12-29 15:45:00,289.91,289.97,289.19,289.38,11186.0,289.91,289.97,289.19,289.38,11186.0
2022-12-29 15:50:00,289.48,289.85,289.26,289.77,16478.0,289.48,289.85,289.26,289.77,16478.0
2022-12-29 15:55:00,289.58,289.61,288.89,289.08,32053.0,289.58,289.61,288.89,289.08,32053.0
2022-12-30 09:30:00,288.67,289.32,286.66,286.87,14262.0,288.67,289.32,286.66,286.87,14262.0
2022-12-30 09:35:00,286.87,286.87,286.22,286.56,2017.0,286.87,286.87,286.22,286.56,2017.0
2022-12-30 09:40:00,286.53,287.42,286.24,287.42,3880.0,286.53,287.42,286.24,287.42,3880.0
2022-12-30 09:45:00,287.52,287.52,285.79,285.84,5049.0,287.52,287.52,285.79,285.84,5049.0
2022-12-30 09:50:00,285.78,286.86,285.77,286.86,3512.0,285.78,286.86,285.77,286.86,3512.0
2022-12-30 09:55:00,286.92,286.92,286.14,286.91,2999.0,286.92,286.92,286.14,286.91,2999.0
2022-12-30 10:00:00,286.7,286.88,286.51,286.56,3423.0,286.7,286.88,286.51,286.56,3423.0
2022-12-30 10:05:00,286.59,286.62,286.22,286.34,3016.0,286.59,286.62,286.22,286.34,3016.0
2022-12-30 10:10:00,286.4,286.69,286.32,286.69,2850.0,286.4,286.69,286.32,286.69,2850.0
2022-12-30 10:15:00,286.56,286.77,286.25,286.76,5831.0,286.56,286.77,286.25,286.76,5831.0
2022-12-30 10:20:00,286.64,286.64,285.56,285.8,6075.0,286.64,286.64,285.56,285.8,6075.0
2022-12-30 10:25:00,285.64,286.18,285.64,285.99,2894.0,285.64,286.18,285.64,285.99,2894.0
2022-12-30 10:30:00,285.97,286.24,285.67,285.9,5493.0,285.97,286.24,285.67,285.9,5493.0
2022-12-30 10:35:00,285.8,285.85,285.12,285.22,3816.0,285.8,285.85,285.12,285.22,3816.0
2022-12-30 10:40:00,285.23,285.23,284.68,284.92,8074.0,285.23,285.23,284.68,284.92,8074.0
2022-12-30 10:45:00,284.81,285.39,284.81,285.32,3160.0,284.81,285.39,284.81,285.32,3160.0
2022-12-30 10:50:00,285.36,285.43,285.09,285.09,6103.0,285.36,285.43,285.09,285.09,6103.0
2022-12-30 10:55:00,285.22,285.77,285.13,285.44,6038.0,285.22,285.77,285.13,285.44,6038.0
2022-12-30 11:00:00,285.46,285.56,285.19,285.19,800.0,285.46,285.56,285.19,285.19,800.0
2022-12-30 11:05:00,285.15,285.2,284.93,284.93,2576.0,285.15,285.2,284.93,284.93,2576.0
2022-12-30 11:10:00,284.95,285.08,284.51,284.61,2885.0,284.95,285.08,284.51,284.61,2885.0
2022-12-30 11:15:00,284.6,284.63,284.46,284.47,2200.0,284.6,284.63,284.46,284.47,2200.0
2022-12-30 11:20:00,284.43,284.9,284.4,284.63,3546.0,284.43,284.9,284.4,284.63,3546.0
2022-12-30 11:25:00,284.68,284.96,284.67,284.96,2452.0,284.68,284.96,284.67,284.96,2452.0
2022-12-30 11:30:00,284.85,285.37,284.67,285.37,3289.0,284.85,285.37,284.67,285.37,3289.0
2022-12-30 11:35:00,285.15,285.34,284.88,285.21,2101.0,285.15,285.34,284.88,285.21,2101.0
2022-12-30 11:40:00,285.15,285.37,285.1,285.36,1994.0,285.15,285.37,285.1,285.36,1994.0
2022-12-30 11:45:00,285.39,285.41,284.87,284.96,1300.0,285.39,285.41,284.87,284.96,1300.0
2022-12-30 11:50:00,284.97,285.06,284.8,285.06,1300.0,284.97,285.06,284.8,285.06,1300.0
2022-12-30 11:55:00,284.94,285.28,284.8,285.28,1320.0,284.94,285.28,284.8,285.28,1320.0
2022-12-30 12:00:00,285.17,285.22,284.91,284.99,2566.0,285.17,285.22,284.91,284.99,2566.0
2022-12-30 12:05:00,284.94,284.94,284.74,284.75,600.0,284.94,284.94,284.74,284.75,600.0
2022-12-30 12:10:00,284.71,284.84,284.58,284.81,3200.0,284.71,284.84,284.58,284.81,3200.0
2022-12-30 12:15:00,284.86,285.23,284.79,284.97,1900.0,284.86,285.23,284.79,284.97,1900.0
2022-12-30 12:20:00,284.91,285.08,284.88,284.97,3318.0,284.91,285.08,284.88,284.97,3318.0
2022-12-30 12:25:00,285.05,285.12,284.61,284.81,1710.0,285.05,285.12,284.61,284.81,1710.0
2022-12-30 12:30:00,284.8,286.11,284.76,286.11,15430.0,284.8,286.11,284.76,286.11,15430.0
2022-12-30 12:35:00,285.87,286.02,285.65,285.66,3035.0,285.87,286.02,285.65,285.66,3035.0
2022-12-30 12:40:00,285.59,285.59,285.02,285.13,2217.0,285.59,285.59,285.02,285.13,2217.0
2022-12-30 12:45:00,285.27,285.36,285.0,285.36,1758.0,285.27,285.36,285.0,285.36,1758.0
2022-12-30 12:50:00,285.27,285.69,285.06,285.19,4037.0,285.27,285.69,285.06,285.19,4037.0
2022-12-30 12:55:00,285.28,285.44,285.15,285.44,1800.0,285.28,285.44,285.15,285.44,1800.0
2022-12-30 13:00:00,285.69,285.78,285.44,285.63,1900.0,285.69,285.78,285.44,285.63,1900.0
2022-12-30 13:05:00,285.5,285.6,285.45,285.6,1300.0,285.5,285.6,285.45,285.6,1300.0
2022-12-30 13:10:00,285.71,285.92,285.59,285.91,900.0,285.71,285.92,285.59,285.91,900.0
2022-12-30 13:15:00,285.91,286.21,285.87,286.0,1818.0,285.91,286.21,285.87,286.0,1818.0
2022-12-30 13:20:00,285.97,285.98,285.06,285.11,4952.0,285.97,285.98,285.06,285.11,4952.0
2022-12-30 13:25:00,284.87,285.04,284.72,285.04,1590.0,284.87,285.04,284.72,285.04,1590.0
2022-12-30 13:30:00,285.09,285.47,285.08,285.47,1956.0,285.09,285.47,285.08,285.47,1956.0
2022-12-30 13:35:00,285.46,285.58,285.17,285.19,1830.0,285.46,285.58,285.17,285.19,1830.0
2022-12-30 13:40:00,285.15,285.34,285.15,285.26,3239.0,285.15,285.34,285.15,285.26,3239.0
2022-12-30 13:45:00,285.27,285.27,285.02,285.08,3375.0,285.27,285.27,285.02,285.08,3375.0
2022-12-30 13:50:00,285.07,285.2,284.9,285.2,3648.0,285.07,285.2,284.9,285.2,3648.0
2022-12-30 13:55:00,285.14,285.14,284.9,284.9,1943.0,285.14,285.14,284.9,284.9,1943.0
2022-12-30 14:00:00,284.88,285.34,284.8,285.0,8416.0,284.88,285.34,284.8,285.0,8416.0
2022-12-30 14:05:00,284.82,285.11,284.82,285.03,3951.0,284.82,285.11,284.82,285.03,3951.0
2022-12-30 14:10:00,285.13,285.66,285.11,285.48,3500.0,285.13,285.66,285.11,285.48,3500.0
2022-12-30 14:15:00,285.43,285.7,285.18,285.7,11389.0,285.43,285.7,285.18,285.7,11389.0
2022-12-30 14:20:00,285.6,285.87,285.56,285.62,4350.0,285.6,285.87,285.56,285.62,4350.0
2022-12-30 14:25:00,285.57,285.99,285.41,285.82,2233.0,285.57,285.99,285.41,285.82,2233.0
2022-12-30 14:30:00,285.82,285.92,285.75,285.92,2695.0,285.82,285.92,285.75,285.92,2695.0
2022-12-30 14:35:00,285.91,286.32,285.8,286.22,6380.0,285.91,286.32,285.8,286.22,6380.0
2022-12-30 14:40:00,286.24,286.35,286.05,286.19,2775.0,286.24,286.35,286.05,286.19,2775.0
2022-12-30 14:45:00,286.23,286.24,285.68,285.69,3699.0,286.23,286.24,285.68,285.69,3699.0
2022-12-30 14:50:00,285.68,286.45,285.68,286.2,14228.0,285.68,286.45,285.68,286.2,14228.0
2022-12-30 14:55:00,286.15,286.19,285.95,286.1,2250.0,286.15,286.19,285.95,286.1,2250.0
2022-12-30 15:00:00,286.06,286.59,286.02,286.51,3275.0,286.06,286.59,286.02,286.51,3275.0
2022-12-30 15:05:00,286.47,286.47,286.03,286.28,4617.0,286.47,286.47,286.03,286.28,4617.0
2022-12-30 15:10:00,286.36,286.87,286.36,286.73,3818.0,286.36,286.87,286.36,286.73,3818.0
2022-12-30 15:15:00,286.9,287.19,286.86,286.97,2829.0,286.9,287.19,286.86,286.97,2829.0
2022-12-30 15:20:00,286.73,287.01,286.67,286.73,4722.0,286.73,287.01,286.67,286.73,4722.0
2022-12-30 15:25:00,286.73,286.87,286.53,286.82,5135.0,286.73,286.87,286.53,286.82,5135.0
2022-12-30 15:30:00,286.81,287.36,286.8,287.31,6284.0,286.81,287.36,286.8,287.31,6284.0
2022-12-30 15:35:00,287.29,287.3,287.0,287.15,6633.0,287.29,287.3,287.0,287.15,6633.0
2022-12-30 15:40:00,287.13,287.36,287.12,287.34,6173.0,287.13,287.36,287.12,287.34,6173.0
2022-12-30 15:45:00,287.36,287.85,287.32,287.85,8210.0,287.36,287.85,287.32,287.85,8210.0
2022-12-30 15:50:00,287.83,288.58,287.55,288.08,26579.0,287.83,288.58,287.55,288.08,26579.0
2022-12-30 15:55:00,288.15,288.84,288.13,288.78,68382.0,288.15,288.84,288.13,288.78,68382.0
2023-01-03 09:30:00,288.61,288.61,286.6,286.6,24414.0,288.61,288.61,286.6,286.6,24414.0
2023-01-03 09:35:00,286.7,287.01,285.34,285.88,5083.0,286.7,287.01,285.34,285.88,5083.0
2023-01-03 09:40:00,285.93,288.17,285.91,287.88,13543.0,285.93,288.17,285.91,287.88,13543.0
2023-01-03 09:45:00,287.88,288.16,286.48,287.16,9198.0,287.88,288.16,286.48,287.16,9198.0
2023-01-03 09:50:00,287.07,287.74,286.92,287.17,6803.0,287.07,287.74,286.92,287.17,6803.0
2023-01-03 09:55:00,286.97,287.58,286.46,287.56,5989.0,286.97,287.58,286.46,287.56,5989.0
2023-01-03 10:00:00,287.38,288.14,287.33,287.67,9521.0,287.38,288.14,287.33,287.67,9521.0
2023-01-03 10:05:00,287.6,288.26,287.6,287.72,6257.0,287.6,288.26,287.6,287.72,6257.0
2023-01-03 10:10:00,287.79,288.64,287.79,288.46,3846.0,287.79,288.64,287.79,288.46,3846.0
2023-01-03 10:15:00,288.34,288.64,287.78,287.93,5671.0,288.34,288.64,287.78,287.93,5671.0
2023-01-03 10:20:00,288.06,288.77,288.06,288.73,1880.0,288.06,288.77,288.06,288.73,1880.0
2023-01-03 10:25:00,288.69,289.06,287.91,287.93,5106.0,288.69,289.06,287.91,287.93,5106.0
2023-01-03 10:30:00,287.96,287.99,287.06,287.16,4451.0,287.96,287.99,287.06,287.16,4451.0
2023-01-03 10:35:00,287.3,287.65,287.21,287.21,3779.0,287.3,287.65,287.21,287.21,3779.0
2023-01-03 10:40:00,287.36,287.63,287.01,287.49,4110.0,287.36,287.63,287.01,287.49,4110.0
2023-01-03 10:45:00,287.41,287.67,287.01,287.03,3694.0,287.41,287.67,287.01,287.03,3694.0
2023-01-03 10:50:00,286.93,287.61,286.68,287.52,6727.0,286.93,287.61,286.68,287.52,6727.0
2023-01-03 10:55:00,287.52,288.26,287.52,288.05,5640.0,287.52,288.26,287.52,288.05,5640.0
2023-01-03 11:00:00,287.87,287.93,287.28,287.35,4038.0,287.87,287.93,287.28,287.35,4038.0
2023-01-03 11:05:00,287.21,287.64,287.16,287.28,2401.0,287.21,287.64,287.16,287.28,2401.0
2023-01-03 11:10:00,287.24,287.38,286.49,286.5,6709.0,287.24,287.38,286.49,286.5,6709.0
2023-01-03 11:15:00,286.78,286.9,286.5,286.89,3513.0,286.78,286.9,286.5,286.89,3513.0
2023-01-03 11:20:00,286.99,287.15,286.75,286.99,2138.0,286.99,287.15,286.75,286.99,2138.0
2023-01-03 11:25:00,286.92,287.28,286.62,287.28,3904.0,286.92,287.28,286.62,287.28,3904.0
2023-01-03 11:30:00,286.98,286.98,286.55,286.62,1728.0,286.98,286.98,286.55,286.62,1728.0
2023-01-03 11:35:00,286.57,286.69,286.46,286.48,931.0,286.57,286.69,286.46,286.48,931.0
2023-01-03 11:40:00,286.39,286.39,285.46,285.49,9351.0,286.39,286.39,285.46,285.49,9351.0
2023-01-03 11:45:00,285.56,285.95,285.56,285.69,10284.0,285.56,285.95,285.56,285.69,10284.0
2023-01-03 11:50:00,285.85,285.85,285.26,285.62,8446.0,285.85,285.85,285.26,285.62,8446.0
2023-01-03 11:55:00,285.62,285.75,285.44,285.55,3385.0,285.62,285.75,285.44,285.55,3385.0
2023-01-03 12:00:00,285.55,285.87,285.55,285.81,1161.0,285.55,285.87,285.55,285.81,1161.0
2023-01-03 12:05:00,285.66,285.92,285.41,285.62,1500.0,285.66,285.92,285.41,285.62,1500.0
2023-01-03 12:10:00,285.64,285.64,285.31,285.49,1211.0,285.64,285.64,285.31,285.49,1211.0
2023-01-03 12:15:00,285.39,285.69,285.35,285.35,1218.0,285.39,285.69,285.35,285.35,1218.0
2023-01-03 12:20:00,285.48,285.74,284.83,284.83,7867.0,285.48,285.74,284.83,284.83,7867.0
2023-01-03 12:25:00,285.0,285.12,284.74,284.86,1436.0,285.0,285.12,284.74,284.86,1436.0
2023-01-03 12:30:00,284.94,285.64,284.84,285.64,4004.0,284.94,285.64,284.84,285.64,4004.0
2023-01-03 12:35:00,285.69,285.77,285.41,285.41,1300.0,285.69,285.77,285.41,285.41,1300.0
2023-01-03 12:40:00,285.45,285.51,284.96,285.06,8142.0,285.45,285.51,284.96,285.06,8142.0
2023-01-03 12:45:00,285.07,285.08,284.42,284.63,2706.0,285.07,285.08,284.42,284.63,2706.0
2023-01-03 12:50:00,284.65,284.67,284.65,284.66,400.0,284.65,284.67,284.65,284.66,400.0
2023-01-03 12:55:00,284.66,285.06,284.5,284.75,2217.0,284.66,285.06,284.5,284.75,2217.0
2023-01-03 13:00:00,284.88,284.96,284.74,284.85,1176.0,284.88,284.96,284.74,284.85,1176.0
2023-01-03 13:05:00,284.86,284.86,284.6,284.63,1563.0,284.86,284.86,284.6,284.63,1563.0
2023-01-03 13:10:00,284.65,284.94,284.42,284.47,1610.0,284.65,284.94,284.42,284.47,1610.0
2023-01-03 13:15:00,284.43,284.54,283.95,283.95,3365.0,284.43,284.54,283.95,283.95,3365.0
2023-01-03 13:20:00,283.96,284.26,283.83,284.26,8977.0,283.96,284.26,283.83,284.26,8977.0
2023-01-03 13:25:00,284.26,285.09,284.26,284.87,6166.0,284.26,285.09,284.26,284.87,6166.0
2023-01-03 13:30:00,284.78,284.97,284.65,284.65,3497.0,284.78,284.97,284.65,284.65,3497.0
2023-01-03 13:35:00,284.65,284.97,284.63,284.63,6100.0,284.65,284.97,284.63,284.63,6100.0
2023-01-03 13:40:00,284.81,285.15,284.52,284.65,21916.0,284.81,285.15,284.52,284.65,21916.0
2023-01-03 13:45:00,284.5,284.5,284.19,284.22,900.0,284.5,284.5,284.19,284.22,900.0
2023-01-03 13:50:00,284.29,284.74,284.0,284.73,2788.0,284.29,284.74,284.0,284.73,2788.0
2023-01-03 13:55:00,284.74,284.97,284.73,284.97,1687.0,284.74,284.97,284.73,284.97,1687.0
2023-01-03 14:00:00,284.88,285.04,284.59,284.69,1700.0,284.88,285.04,284.59,284.69,1700.0
2023-01-03 14:05:00,284.55,284.75,284.36,284.61,2389.0,284.55,284.75,284.36,284.61,2389.0
2023-01-03 14:10:00,284.72,284.72,284.22,284.4,1600.0,284.72,284.72,284.22,284.4,1600.0
2023-01-03 14:15:00,284.68,284.82,284.45,284.46,1718.0,284.68,284.82,284.45,284.46,1718.0
2023-01-03 14:20:00,284.39,284.53,284.07,284.07,2000.0,284.39,284.53,284.07,284.07,2000.0
2023-01-03 14:25:00,284.08,284.18,283.97,284.18,1000.0,284.08,284.18,283.97,284.18,1000.0
2023-01-03 14:30:00,284.01,284.01,283.61,283.8,4622.0,284.01,284.01,283.61,283.8,4622.0
2023-01-03 14:35:00,283.8,283.84,283.5,283.76,4852.0,283.8,283.84,283.5,283.76,4852.0
2023-01-03 14:40:00,283.76,284.43,283.72,284.43,2333.0,283.76,284.43,283.72,284.43,2333.0
2023-01-03 14:45:00,284.77,285.2,284.72,284.77,5208.0,284.77,285.2,284.72,284.77,5208.0
2023-01-03 14:50:00,284.94,284.95,284.21,284.55,3588.0,284.94,284.95,284.21,284.55,3588.0
2023-01-03 14:55:00,284.6,284.89,284.51,284.7,3653.0,284.6,284.89,284.51,284.7,3653.0
2023-01-03 15:00:00,284.87,285.26,284.86,285.04,3725.0,284.87,285.26,284.86,285.04,3725.0
2023-01-03 15:05:00,285.17,285.17,284.57,284.59,1933.0,285.17,285.17,284.57,284.59,1933.0
2023-01-03 15:10:00,284.79,285.01,284.55,285.0,2446.0,284.79,285.01,284.55,285.0,2446.0
2023-01-03 15:15:00,285.2,285.28,284.98,284.98,4247.0,285.2,285.28,284.98,284.98,4247.0
2023-01-03 15:20:00,285.0,285.0,284.35,284.38,3879.0,285.0,285.0,284.35,284.38,3879.0
2023-01-03 15:25:00,284.33,284.65,284.29,284.53,4779.0,284.33,284.65,284.29,284.53,4779.0
2023-01-03 15:30:00,284.63,285.34,284.63,285.31,3002.0,284.63,285.34,284.63,285.31,3002.0
2023-01-03 15:35:00,285.24,285.36,284.66,284.79,9176.0,285.24,285.36,284.66,284.79,9176.0
2023-01-03 15:40:00,284.72,285.25,284.71,285.13,7743.0,284.72,285.25,284.71,285.13,7743.0
2023-01-03 15:45:00,285.09,285.09,284.7,284.99,14343.0,285.09,285.09,284.7,284.99,14343.0
2023-01-03 15:50:00,285.1,285.39,284.69,285.28,27372.0,285.1,285.39,284.69,285.28,27372.0
2023-01-03 15:55:00,285.53,286.28,285.33,286.08,57280.0,285.53,286.28,285.33,286.08,57280.0
2023-01-04 09:30:00,287.86,289.29,287.4,287.4,15743.0,287.86,289.29,287.4,287.4,15743.0
2023-01-04 09:35:00,287.83,288.4,287.49,287.64,2623.0,287.83,288.4,287.49,287.64,2623.0
2023-01-04 09:40:00,287.66,288.74,287.15,287.16,5167.0,287.66,288.74,287.15,287.16,5167.0
2023-01-04 09:45:00,287.16,287.66,286.94,287.62,3077.0,287.16,287.66,286.94,287.62,3077.0
2023-01-04 09:50:00,287.48,287.48,286.36,287.02,1821.0,287.48,287.48,286.36,287.02,1821.0
2023-01-04 09:55:00,286.96,287.57,286.83,287.57,2530.0,286.96,287.57,286.83,287.57,2530.0
2023-01-04 10:00:00,287.37,288.13,285.95,285.95,5033.0,287.37,288.13,285.95,285.95,5033.0
2023-01-04 10:05:00,286.09,286.09,285.65,285.86,1345.0,286.09,286.09,285.65,285.86,1345.0
2023-01-04 10:10:00,285.41,285.61,284.57,284.74,9502.0,285.41,285.61,284.57,284.74,9502.0
2023-01-04 10:15:00,284.54,285.79,284.47,285.63,17198.0,284.54,285.79,284.47,285.63,17198.0
2023-01-04 10:20:00,285.61,285.8,285.4,285.53,6540.0,285.61,285.8,285.4,285.53,6540.0
2023-01-04 10:25:00,285.45,285.69,284.81,285.69,12806.0,285.45,285.69,284.81,285.69,12806.0
2023-01-04 10:30:00,285.91,286.28,285.46,286.28,2695.0,285.91,286.28,285.46,286.28,2695.0
2023-01-04 10:35:00,286.27,286.53,285.22,285.6,18326.0,286.27,286.53,285.22,285.6,18326.0
2023-01-04 10:40:00,285.59,286.14,285.2,286.14,3252.0,285.59,286.14,285.2,286.14,3252.0
2023-01-04 10:45:00,286.1,286.61,286.1,286.37,3406.0,286.1,286.61,286.1,286.37,3406.0
2023-01-04 10:50:00,286.35,286.51,286.22,286.45,4945.0,286.35,286.51,286.22,286.45,4945.0
2023-01-04 10:55:00,286.38,286.83,286.38,286.83,2116.0,286.38,286.83,286.38,286.83,2116.0
2023-01-04 11:00:00,286.9,286.97,285.67,286.21,45253.0,286.9,286.97,285.67,286.21,45253.0
2023-01-04 11:05:00,286.3,286.41,285.94,286.13,5351.0,286.3,286.41,285.94,286.13,5351.0
2023-01-04 11:10:00,285.9,286.19,285.79,285.94,1999.0,285.9,286.19,285.79,285.94,1999.0
2023-01-04 11:15:00,285.92,286.14,285.58,285.69,5974.0,285.92,286.14,285.58,285.69,5974.0
2023-01-04 11:20:00,285.69,285.99,285.64,285.99,2481.0,285.69,285.99,285.64,285.99,2481.0
2023-01-04 11:25:00,286.05,286.35,285.98,286.21,4228.0,286.05,286.35,285.98,286.21,4228.0
2023-01-04 11:30:00,286.32,287.14,286.32,287.09,9555.0,286.32,287.14,286.32,287.09,9555.0
2023-01-04 11:35:00,287.2,287.47,287.19,287.34,2340.0,287.2,287.47,287.19,287.34,2340.0
2023-01-04 11:40:00,287.46,287.89,287.46,287.81,2268.0,287.46,287.89,287.46,287.81,2268.0
2023-01-04 11:45:00,287.81,288.12,287.44,287.44,6867.0,287.81,288.12,287.44,287.44,6867.0
2023-01-04 11:50:00,287.5,287.59,286.24,287.47,24079.0,287.5,287.59,286.24,287.47,24079.0
2023-01-04 11:55:00,287.53,287.8,287.34,287.55,6500.0,287.53,287.8,287.34,287.55,6500.0
2023-01-04 12:00:00,287.55,287.55,286.75,286.89,2540.0,287.55,287.55,286.75,286.89,2540.0
2023-01-04 12:05:00,286.71,286.73,286.41,286.43,1819.0,286.71,286.73,286.41,286.43,1819.0
2023-01-04 12:10:00,286.54,286.61,286.27,286.61,8161.0,286.54,286.61,286.27,286.61,8161.0
2023-01-04 12:15:00,286.63,286.98,286.62,286.9,3750.0,286.63,286.98,286.62,286.9,3750.0
2023-01-04 12:20:00,286.89,286.91,286.69,286.87,3003.0,286.89,286.91,286.69,286.87,3003.0
2023-01-04 12:25:00,287.01,287.07,286.9,287.07,2250.0,287.01,287.07,286.9,287.07,2250.0
2023-01-04 12:30:00,287.08,287.44,287.08,287.37,3835.0,287.08,287.44,287.08,287.37,3835.0
2023-01-04 12:35:00,287.37,287.42,287.0,287.23,3150.0,287.37,287.42,287.0,287.23,3150.0
2023-01-04 12:40:00,287.28,287.56,287.22,287.53,2503.0,287.28,287.56,287.22,287.53,2503.0
2023-01-04 12:45:00,287.46,287.57,287.3,287.31,3795.0,287.46,287.57,287.3,287.31,3795.0
2023-01-04 12:50:00,287.31,287.31,286.86,286.99,4351.0,287.31,287.31,286.86,286.99,4351.0
2023-01-04 12:55:00,286.73,287.09,286.65,286.66,3127.0,286.73,287.09,286.65,286.66,3127.0
2023-01-04 13:00:00,286.57,286.62,286.07,286.46,2913.0,286.57,286.62,286.07,286.46,2913.0
2023-01-04 13:05:00,286.26,286.32,286.16,286.19,1868.0,286.26,286.32,286.16,286.19,1868.0
2023-01-04 13:10:00,286.18,286.34,286.17,286.23,1082.0,286.18,286.34,286.17,286.23,1082.0
2023-01-04 13:15:00,286.07,286.37,286.07,286.37,1700.0,286.07,286.37,286.07,286.37,1700.0
2023-01-04 13:20:00,286.34,286.34,286.14,286.21,2966.0,286.34,286.34,286.14,286.21,2966.0
2023-01-04 13:25:00,286.31,286.31,285.85,286.05,2361.0,286.31,286.31,285.85,286.05,2361.0
2023-01-04 13:30:00,286.07,286.32,285.96,286.31,1900.0,286.07,286.32,285.96,286.31,1900.0
2023-01-04 13:35:00,286.3,286.7,286.3,286.38,937.0,286.3,286.7,286.3,286.38,937.0
2023-01-04 13:40:00,286.3,286.4,285.95,286.1,4366.0,286.3,286.4,285.95,286.1,4366.0
2023-01-04 13:45:00,286.18,286.32,285.99,286.22,2624.0,286.18,286.32,285.99,286.22,2624.0
2023-01-04 13:50:00,286.31,286.7,286.28,286.66,2944.0,286.31,286.7,286.28,286.66,2944.0
2023-01-04 13:55:00,286.64,287.1,286.31,286.77,4529.0,286.64,287.1,286.31,286.77,4529.0
2023-01-04 14:00:00,286.51,287.18,286.02,286.67,7993.0,286.51,287.18,286.02,286.67,7993.0
2023-01-04 14:05:00,286.73,287.01,285.97,286.06,4268.0,286.73,287.01,285.97,286.06,4268.0
2023-01-04 14:10:00,286.07,286.08,285.75,286.06,3876.0,286.07,286.08,285.75,286.06,3876.0
2023-01-04 14:15:00,286.09,286.48,286.02,286.36,2700.0,286.09,286.48,286.02,286.36,2700.0
2023-01-04 14:20:00,286.39,286.49,285.36,285.36,4986.0,286.39,286.49,285.36,285.36,4986.0
2023-01-04 14:25:00,285.36,285.36,283.98,284.25,9636.0,285.36,285.36,283.98,284.25,9636.0
2023-01-04 14:30:00,284.11,285.09,284.11,285.06,12065.0,284.11,285.09,284.11,285.06,12065.0
2023-01-04 14:35:00,285.2,285.2,284.65,284.76,1700.0,285.2,285.2,284.65,284.76,1700.0
2023-01-04 14:40:00,284.77,285.36,284.77,285.07,4196.0,284.77,285.36,284.77,285.07,4196.0
2023-01-04 14:45:00,284.94,285.48,284.94,285.09,4268.0,284.94,285.48,284.94,285.09,4268.0
2023-01-04 14:50:00,285.0,285.32,284.64,285.17,4359.0,285.0,285.32,284.64,285.17,4359.0
2023-01-04 14:55:00,285.19,286.21,285.19,286.21,7910.0,285.19,286.21,285.19,286.21,7910.0
2023-01-04 15:00:00,286.19,286.51,286.1,286.35,3617.0,286.19,286.51,286.1,286.35,3617.0
2023-01-04 15:05:00,286.37,286.5,285.94,286.07,3587.0,286.37,286.5,285.94,286.07,3587.0
2023-01-04 15:10:00,286.2,286.27,285.58,285.65,3731.0,286.2,286.27,285.58,285.65,3731.0
2023-01-04 15:15:00,285.8,286.09,285.8,285.89,3115.0,285.8,286.09,285.8,285.89,3115.0
2023-01-04 15:20:00,286.06,286.06,285.66,285.7,7192.0,286.06,286.06,285.66,285.7,7192.0
2023-01-04 15:25:00,285.83,286.02,285.7,285.71,12100.0,285.83,286.02,285.7,285.71,12100.0
2023-01-04 15:30:00,285.72,285.92,285.48,285.63,6661.0,285.72,285.92,285.48,285.63,6661.0
2023-01-04 15:35:00,285.66,285.7,285.12,285.65,6945.0,285.66,285.7,285.12,285.65,6945.0
2023-01-04 15:40:00,285.36,285.38,284.97,285.25,5736.0,285.36,285.38,284.97,285.25,5736.0
2023-01-04 15:45:00,285.2,285.84,285.08,285.83,10973.0,285.2,285.84,285.08,285.83,10973.0
2023-01-04 15:50:00,286.06,286.31,285.8,285.9,16471.0,286.06,286.31,285.8,285.9,16471.0
2023-01-04 15:55:00,285.9,287.01,285.9,286.84,35626.0,285.9,287.01,285.9,286.84,35626.0
2023-01-05 09:30:00,284.33,286.0,283.9,285.32,18446.0,284.33,286.0,283.9,285.32,18446.0
2023-01-05 09:35:00,285.99,286.21,285.41,286.0,4030.0,285.99,286.21,285.41,286.0,4030.0
2023-01-05 09:40:00,285.6,286.33,285.57,286.05,7399.0,285.6,286.33,285.57,286.05,7399.0
2023-01-05 09:45:00,286.11,287.28,285.76,286.74,9099.0,286.11,287.28,285.76,286.74,9099.0
2023-01-05 09:50:00,287.04,288.26,287.02,288.26,7483.0,287.04,288.26,287.02,288.26,7483.0
2023-01-05 09:55:00,288.29,288.47,287.37,287.71,7243.0,288.29,288.47,287.37,287.71,7243.0
2023-01-05 10:00:00,287.75,288.97,287.5,288.97,7740.0,287.75,288.97,287.5,288.97,7740.0
2023-01-05 10:05:00,288.95,289.79,288.7,289.23,5008.0,288.95,289.79,288.7,289.23,5008.0
2023-01-05 10:10:00,289.16,289.89,289.16,289.54,13921.0,289.16,289.89,289.16,289.54,13921.0
2023-01-05 10:15:00,289.24,289.28,288.37,288.48,2683.0,289.24,289.28,288.37,288.48,2683.0
2023-01-05 10:20:00,288.33,288.86,288.24,288.68,3079.0,288.33,288.86,288.24,288.68,3079.0
2023-01-05 10:25:00,288.89,289.34,288.63,289.03,5153.0,288.89,289.34,288.63,289.03,5153.0
2023-01-05 10:30:00,289.17,289.39,288.23,288.23,10433.0,289.17,289.39,288.23,288.23,10433.0
2023-01-05 10:35:00,288.19,288.56,288.01,288.54,3968.0,288.19,288.56,288.01,288.54,3968.0
2023-01-05 10:40:00,288.43,288.69,287.91,288.69,4868.0,288.43,288.69,287.91,288.69,4868.0
2023-01-05 10:45:00,288.52,288.52,287.42,287.58,13083.0,288.52,288.52,287.42,287.58,13083.0
2023-01-05 10:50:00,287.82,287.82,286.89,287.12,2997.0,287.82,287.82,286.89,287.12,2997.0
2023-01-05 10:55:00,287.06,287.43,286.83,287.1,3830.0,287.06,287.43,286.83,287.1,3830.0
2023-01-05 11:00:00,287.13,287.32,287.05,287.18,2096.0,287.13,287.32,287.05,287.18,2096.0
2023-01-05 11:05:00,287.3,287.53,286.79,286.94,5269.0,287.3,287.53,286.79,286.94,5269.0
2023-01-05 11:10:00,286.81,287.15,286.56,286.83,3220.0,286.81,287.15,286.56,286.83,3220.0
2023-01-05 11:15:00,286.95,286.95,286.64,286.66,1086.0,286.95,286.95,286.64,286.66,1086.0
2023-01-05 11:20:00,286.67,286.76,286.41,286.49,2921.0,286.67,286.76,286.41,286.49,2921.0
2023-01-05 11:25:00,286.56,287.14,286.56,287.1,3755.0,286.56,287.14,286.56,287.1,3755.0
2023-01-05 11:30:00,287.08,287.26,286.96,286.96,3332.0,287.08,287.26,286.96,286.96,3332.0
2023-01-05 11:35:00,286.97,287.31,286.96,287.09,2926.0,286.97,287.31,286.96,287.09,2926.0
2023-01-05 11:40:00,286.83,286.89,286.61,286.85,2000.0,286.83,286.89,286.61,286.85,2000.0
2023-01-05 11:45:00,287.04,287.08,286.67,286.67,2031.0,287.04,287.08,286.67,286.67,2031.0
2023-01-05 11:50:00,286.89,286.96,286.03,286.15,4206.0,286.89,286.96,286.03,286.15,4206.0
2023-01-05 11:55:00,286.15,286.37,286.15,286.25,1600.0,286.15,286.37,286.15,286.25,1600.0
2023-01-05 12:00:00,286.21,286.74,286.17,286.74,1966.0,286.21,286.74,286.17,286.74,1966.0
2023-01-05 12:05:00,286.71,287.16,286.71,287.16,1623.0,286.71,287.16,286.71,287.16,1623.0
2023-01-05 12:10:00,287.12,287.12,286.86,286.87,1154.0,287.12,287.12,286.86,286.87,1154.0
2023-01-05 12:15:00,286.9,287.37,286.9,287.16,6762.0,286.9,287.37,286.9,287.16,6762.0
2023-01-05 12:20:00,287.13,287.6,286.74,287.6,3092.0,287.13,287.6,286.74,287.6,3092.0
2023-01-05 12:25:00,287.58,287.58,287.13,287.22,3967.0,287.58,287.58,287.13,287.22,3967.0
2023-01-05 12:30:00,287.24,287.39,287.18,287.38,3047.0,287.24,287.39,287.18,287.38,3047.0
2023-01-05 12:35:00,287.35,287.35,287.13,287.28,799.0,287.35,287.35,287.13,287.28,799.0
2023-01-05 12:40:00,287.24,287.33,286.8,286.81,1100.0,287.24,287.33,286.8,286.81,1100.0
2023-01-05 12:45:00,286.89,287.16,286.88,287.1,2562.0,286.89,287.16,286.88,287.1,2562.0
2023-01-05 12:50:00,287.09,287.18,286.88,287.04,5670.0,287.09,287.18,286.88,287.04,5670.0
2023-01-05 12:55:00,287.04,287.09,286.75,286.78,5341.0,287.04,287.09,286.75,286.78,5341.0
2023-01-05 13:00:00,286.79,286.79,286.43,286.56,1650.0,286.79,286.79,286.43,286.56,1650.0
2023-01-05 13:05:00,286.6,286.66,286.42,286.42,2698.0,286.6,286.66,286.42,286.42,2698.0
2023-01-05 13:10:00,286.39,286.39,286.3,286.34,1400.0,286.39,286.39,286.3,286.34,1400.0
2023-01-05 13:15:00,286.33,286.41,286.07,286.33,2238.0,286.33,286.41,286.07,286.33,2238.0
2023-01-05 13:20:00,286.33,287.39,286.33,287.39,9658.0,286.33,287.39,286.33,287.39,9658.0
2023-01-05 13:25:00,287.34,287.83,287.18,287.36,9844.0,287.34,287.83,287.18,287.36,9844.0
2023-01-05 13:30:00,287.23,287.79,287.17,287.55,3593.0,287.23,287.79,287.17,287.55,3593.0
2023-01-05 13:35:00,287.61,287.64,287.31,287.4,2287.0,287.61,287.64,287.31,287.4,2287.0
2023-01-05 13:40:00,287.32,287.53,287.32,287.46,2479.0,287.32,287.53,287.32,287.46,2479.0
2023-01-05 13:45:00,287.52,287.95,287.39,287.88,4999.0,287.52,287.95,287.39,287.88,4999.0
2023-01-05 13:50:00,287.86,287.95,287.78,287.79,3796.0,287.86,287.95,287.78,287.79,3796.0
2023-01-05 13:55:00,287.68,287.93,287.55,287.65,4768.0,287.68,287.93,287.55,287.65,4768.0
2023-01-05 14:00:00,287.61,288.32,287.61,288.19,3909.0,287.61,288.32,287.61,288.19,3909.0
2023-01-05 14:05:00,288.11,288.35,288.03,288.33,2344.0,288.11,288.35,288.03,288.33,2344.0
2023-01-05 14:10:00,288.34,288.34,287.94,287.95,3652.0,288.34,288.34,287.94,287.95,3652.0
2023-01-05 14:15:00,288.05,288.33,288.05,288.33,2404.0,288.05,288.33,288.05,288.33,2404.0
2023-01-05 14:20:00,288.28,288.28,288.01,288.06,3180.0,288.28,288.28,288.01,288.06,3180.0
2023-01-05 14:25:00,288.04,288.08,287.74,287.8,9696.0,288.04,288.08,287.74,287.8,9696.0
2023-01-05 14:30:00,287.85,288.14,287.67,288.07,3742.0,287.85,288.14,287.67,288.07,3742.0
2023-01-05 14:35:00,288.09,288.56,288.04,288.45,3533.0,288.09,288.56,288.04,288.45,3533.0
2023-01-05 14:40:00,288.47,288.64,288.41,288.47,2568.0,288.47,288.64,288.41,288.47,2568.0
2023-01-05 14:45:00,288.55,288.93,288.54,288.75,1933.0,288.55,288.93,288.54,288.75,1933.0
2023-01-05 14:50:00,288.84,288.87,288.67,288.82,2145.0,288.84,288.87,288.67,288.82,2145.0
2023-01-05 14:55:00,288.84,288.85,288.54,288.54,4251.0,288.84,288.85,288.54,288.54,4251.0
2023-01-05 15:00:00,288.51,288.58,288.01,288.25,5044.0,288.51,288.58,288.01,288.25,5044.0
2023-01-05 15:05:00,288.22,288.51,288.11,288.43,3004.0,288.22,288.51,288.11,288.43,3004.0
2023-01-05 15:10:00,288.38,288.64,288.36,288.64,2818.0,288.38,288.64,288.36,288.64,2818.0
2023-01-05 15:15:00,288.62,288.73,288.07,288.22,4096.0,288.62,288.73,288.07,288.22,4096.0
2023-01-05 15:20:00,288.18,288.96,288.17,288.96,12011.0,288.18,288.96,288.17,288.96,12011.0
2023-01-05 15:25:00,288.84,289.21,288.7,289.17,4184.0,288.84,289.21,288.7,289.17,4184.0
2023-01-05 15:30:00,289.1,289.26,288.72,289.22,7400.0,289.1,289.26,288.72,289.22,7400.0
2023-01-05 15:35:00,289.3,289.8,289.3,289.8,6804.0,289.3,289.8,289.3,289.8,6804.0
2023-01-05 15:40:00,289.89,289.95,289.56,289.68,7586.0,289.89,289.95,289.56,289.68,7586.0
2023-01-05 15:45:00,289.83,290.17,289.54,289.63,20999.0,289.83,290.17,289.54,289.63,20999.0
2023-01-05 15:50:00,289.54,289.56,287.76,287.84,27979.0,289.54,289.56,287.76,287.84,27979.0
2023-01-05 15:55:00,287.67,287.98,287.48,287.86,53507.0,287.67,287.98,287.48,287.86,53507.0
2023-01-06 09:30:00,291.87,291.98,290.15,291.71,15302.0,291.87,291.98,290.15,291.71,15302.0
2023-01-06 09:35:00,291.72,292.39,289.88,289.9,4510.0,291.72,292.39,289.88,289.9,4510.0
2023-01-06 09:40:00,289.9,289.9,288.62,289.1,3206.0,289.9,289.9,288.62,289.1,3206.0
2023-01-06 09:45:00,288.92,289.15,288.68,289.15,1165.0,288.92,289.15,288.68,289.15,1165.0
2023-01-06 09:50:00,289.42,290.49,289.19,289.92,4725.0,289.42,290.49,289.19,289.92,4725.0
2023-01-06 09:55:00,290.2,290.26,289.55,289.55,1981.0,290.2,290.26,289.55,289.55,1981.0
2023-01-06 10:00:00,289.91,290.71,289.88,289.88,6166.0,289.91,290.71,289.88,289.88,6166.0
2023-01-06 10:05:00,289.56,290.66,289.0,290.29,5113.0,289.56,290.66,289.0,290.29,5113.0
2023-01-06 10:10:00,290.3,291.34,290.29,290.69,4574.0,290.3,291.34,290.29,290.69,4574.0
2023-01-06 10:15:00,290.66,291.73,290.65,291.48,6321.0,290.66,291.73,290.65,291.48,6321.0
2023-01-06 10:20:00,291.46,291.52,291.07,291.44,3854.0,291.46,291.52,291.07,291.44,3854.0
2023-01-06 10:25:00,291.6,291.66,290.92,291.23,2782.0,291.6,291.66,290.92,291.23,2782.0
2023-01-06 10:30:00,291.71,291.73,291.39,291.49,2225.0,291.71,291.73,291.39,291.49,2225.0
2023-01-06 10:35:00,291.32,292.01,291.29,292.01,4983.0,291.32,292.01,291.29,292.01,4983.0
2023-01-06 10:40:00,292.01,292.25,291.76,291.78,2618.0,292.01,292.25,291.76,291.78,2618.0
2023-01-06 10:45:00,291.97,292.45,291.76,292.45,3233.0,291.97,292.45,291.76,292.45,3233.0
2023-01-06 10:50:00,292.6,292.68,292.49,292.67,3428.0,292.6,292.68,292.49,292.67,3428.0
2023-01-06 10:55:00,292.65,293.12,292.47,292.72,5596.0,292.65,293.12,292.47,292.72,5596.0
2023-01-06 11:00:00,292.76,293.33,292.76,293.28,5829.0,292.76,293.33,292.76,293.28,5829.0
2023-01-06 11:05:00,293.27,293.5,293.04,293.36,5265.0,293.27,293.5,293.04,293.36,5265.0
2023-01-06 11:10:00,293.36,293.38,292.99,293.01,2821.0,293.36,293.38,292.99,293.01,2821.0
2023-01-06 11:15:00,292.99,293.17,292.58,292.75,3538.0,292.99,293.17,292.58,292.75,3538.0
2023-01-06 11:20:00,292.73,293.29,292.73,293.11,2951.0,292.73,293.29,292.73,293.11,2951.0
2023-01-06 11:25:00,293.07,293.17,292.47,293.03,3391.0,293.07,293.17,292.47,293.03,3391.0
2023-01-06 11:30:00,293.0,293.22,292.76,293.22,3472.0,293.0,293.22,292.76,293.22,3472.0
2023-01-06 11:35:00,293.13,293.29,293.01,293.18,2023.0,293.13,293.29,293.01,293.18,2023.0
2023-01-06 11:40:00,293.24,293.3,292.92,292.92,4195.0,293.24,293.3,292.92,292.92,4195.0
2023-01-06 11:45:00,292.82,293.36,292.82,293.25,3135.0,292.82,293.36,292.82,293.25,3135.0
2023-01-06 11:50:00,293.24,293.65,293.14,293.38,3786.0,293.24,293.65,293.14,293.38,3786.0
2023-01-06 11:55:00,293.41,293.44,293.11,293.13,2006.0,293.41,293.44,293.11,293.13,2006.0
2023-01-06 12:00:00,293.13,293.34,293.0,293.3,2942.0,293.13,293.34,293.0,293.3,2942.0
2023-01-06 12:05:00,293.2,293.33,293.14,293.23,3309.0,293.2,293.33,293.14,293.23,3309.0
2023-01-06 12:10:00,293.19,293.3,292.4,292.4,2987.0,293.19,293.3,292.4,292.4,2987.0
2023-01-06 12:15:00,292.37,292.52,292.11,292.11,3465.0,292.37,292.52,292.11,292.11,3465.0
2023-01-06 12:20:00,292.16,292.73,292.16,292.71,9500.0,292.16,292.73,292.16,292.71,9500.0
2023-01-06 12:25:00,292.64,292.76,292.6,292.74,1386.0,292.64,292.76,292.6,292.74,1386.0
2023-01-06 12:30:00,292.82,293.13,292.82,293.06,1947.0,292.82,293.13,292.82,293.06,1947.0
2023-01-06 12:35:00,292.92,293.06,292.78,292.81,2005.0,292.92,293.06,292.78,292.81,2005.0
2023-01-06 12:40:00,292.92,292.92,292.58,292.73,3216.0,292.92,292.92,292.58,292.73,3216.0
2023-01-06 12:45:00,292.64,292.93,292.64,292.92,2442.0,292.64,292.93,292.64,292.92,2442.0
2023-01-06 12:50:00,292.93,292.93,292.82,292.91,1700.0,292.93,292.93,292.82,292.91,1700.0
2023-01-06 12:55:00,292.88,293.16,292.88,293.11,3609.0,292.88,293.16,292.88,293.11,3609.0
2023-01-06 13:00:00,293.08,293.12,292.65,292.84,6415.0,293.08,293.12,292.65,292.84,6415.0
2023-01-06 13:05:00,292.84,293.2,292.82,292.82,2903.0,292.84,293.2,292.82,292.82,2903.0
2023-01-06 13:10:00,292.82,292.99,292.81,292.82,2260.0,292.82,292.99,292.81,292.82,2260.0
2023-01-06 13:15:00,292.77,292.93,292.74,292.88,800.0,292.77,292.93,292.74,292.88,800.0
2023-01-06 13:20:00,292.88,292.91,292.74,292.84,2542.0,292.88,292.91,292.74,292.84,2542.0
2023-01-06 13:25:00,292.84,293.13,292.83,293.03,1700.0,292.84,293.13,292.83,293.03,1700.0
2023-01-06 13:30:00,293.05,293.47,292.99,293.47,6176.0,293.05,293.47,292.99,293.47,6176.0
2023-01-06 13:35:00,293.4,293.54,293.03,293.24,4556.0,293.4,293.54,293.03,293.24,4556.0
2023-01-06 13:40:00,293.33,293.45,292.77,292.78,2791.0,293.33,293.45,292.77,292.78,2791.0
2023-01-06 13:45:00,292.87,292.91,292.8,292.88,1204.0,292.87,292.91,292.8,292.88,1204.0
2023-01-06 13:50:00,292.88,292.93,292.75,292.89,1605.0,292.88,292.93,292.75,292.89,1605.0
2023-01-06 13:55:00,292.9,293.14,292.75,293.07,2139.0,292.9,293.14,292.75,293.07,2139.0
2023-01-06 14:00:00,293.17,293.46,293.07,293.23,3737.0,293.17,293.46,293.07,293.23,3737.0
2023-01-06 14:05:00,293.14,293.26,292.79,292.92,4915.0,293.14,293.26,292.79,292.92,4915.0
2023-01-06 14:10:00,293.2,293.46,293.2,293.35,3104.0,293.2,293.46,293.2,293.35,3104.0
2023-01-06 14:15:00,293.3,293.61,293.17,293.2,5613.0,293.3,293.61,293.17,293.2,5613.0
2023-01-06 14:20:00,293.35,293.4,293.18,293.25,3500.0,293.35,293.4,293.18,293.25,3500.0
2023-01-06 14:25:00,293.23,293.23,292.8,292.82,2634.0,293.23,293.23,292.8,292.82,2634.0
2023-01-06 14:30:00,292.78,292.96,292.78,292.96,1879.0,292.78,292.96,292.78,292.96,1879.0
2023-01-06 14:35:00,292.87,293.04,292.75,293.04,3972.0,292.87,293.04,292.75,293.04,3972.0
2023-01-06 14:40:00,292.87,292.96,292.67,292.79,1307.0,292.87,292.96,292.67,292.79,1307.0
2023-01-06 14:45:00,292.79,292.83,292.47,292.55,3291.0,292.79,292.83,292.47,292.55,3291.0
2023-01-06 14:50:00,292.55,292.98,292.49,292.92,2719.0,292.55,292.98,292.49,292.92,2719.0
2023-01-06 14:55:00,292.89,292.97,292.47,292.47,3169.0,292.89,292.97,292.47,292.47,3169.0
2023-01-06 15:00:00,292.49,292.77,292.42,292.58,3940.0,292.49,292.77,292.42,292.58,3940.0
2023-01-06 15:05:00,292.69,292.77,292.43,292.51,2832.0,292.69,292.77,292.43,292.51,2832.0
2023-01-06 15:10:00,292.55,292.7,292.38,292.7,1909.0,292.55,292.7,292.38,292.7,1909.0
2023-01-06 15:15:00,292.72,292.77,292.38,292.5,3680.0,292.72,292.77,292.38,292.5,3680.0
2023-01-06 15:20:00,292.43,292.43,291.98,292.0,4611.0,292.43,292.43,291.98,292.0,4611.0
2023-01-06 15:25:00,292.05,292.09,291.77,291.78,6803.0,292.05,292.09,291.77,291.78,6803.0
2023-01-06 15:30:00,291.78,292.08,291.47,291.57,6090.0,291.78,292.08,291.47,291.57,6090.0
2023-01-06 15:35:00,291.59,291.66,291.1,291.2,5329.0,291.59,291.66,291.1,291.2,5329.0
2023-01-06 15:40:00,291.28,291.44,291.12,291.35,7806.0,291.28,291.44,291.12,291.35,7806.0
2023-01-06 15:45:00,291.36,291.36,290.7,290.8,11797.0,291.36,291.36,290.7,290.8,11797.0
2023-01-06 15:50:00,290.87,290.87,289.78,289.81,23311.0,290.87,290.87,289.78,289.81,23311.0
2023-01-06 15:55:00,289.91,290.57,289.81,290.16,46969.0,289.91,290.57,289.81,290.16,46969.0
2023-01-09 09:30:00,290.09,291.66,288.9,290.24,23310.0,290.09,291.66,288.9,290.24,23310.0
2023-01-09 09:35:00,290.61,290.61,288.4,288.56,3100.0,290.61,290.61,288.4,288.56,3100.0
2023-01-09 09:40:00,288.56,289.75,288.54,289.75,4419.0,288.56,289.75,288.54,289.75,4419.0
2023-01-09 09:45:00,289.78,289.81,288.39,288.4,4721.0,289.78,289.81,288.39,288.4,4721.0
2023-01-09 09:50:00,288.38,288.39,286.51,286.8,7317.0,288.38,288.39,286.51,286.8,7317.0
2023-01-09 09:55:00,286.81,286.86,286.05,286.36,8496.0,286.81,286.86,286.05,286.36,8496.0
2023-01-09 10:00:00,286.31,286.31,285.6,286.09,10241.0,286.31,286.31,285.6,286.09,10241.0
2023-01-09 10:05:00,286.11,286.87,286.11,286.56,6429.0,286.11,286.87,286.11,286.56,6429.0
2023-01-09 10:10:00,286.73,287.37,286.7,286.93,7163.0,286.73,287.37,286.7,286.93,7163.0
2023-01-09 10:15:00,286.84,287.13,286.15,286.15,6691.0,286.84,287.13,286.15,286.15,6691.0
2023-01-09 10:20:00,286.16,286.42,285.6,286.02,9081.0,286.16,286.42,285.6,286.02,9081.0
2023-01-09 10:25:00,285.9,286.4,285.61,286.3,8300.0,285.9,286.4,285.61,286.3,8300.0
2023-01-09 10:30:00,286.18,287.16,286.18,287.0,3748.0,286.18,287.16,286.18,287.0,3748.0
2023-01-09 10:35:00,286.91,288.3,286.87,288.2,21883.0,286.91,288.3,286.87,288.2,21883.0
2023-01-09 10:40:00,288.29,288.94,288.13,288.35,11661.0,288.29,288.94,288.13,288.35,11661.0
2023-01-09 10:45:00,288.35,288.85,288.15,288.82,4586.0,288.35,288.85,288.15,288.82,4586.0
2023-01-09 10:50:00,288.92,289.06,288.51,288.93,5900.0,288.92,289.06,288.51,288.93,5900.0
2023-01-09 10:55:00,289.01,289.6,288.93,289.43,4720.0,289.01,289.6,288.93,289.43,4720.0
2023-01-09 11:00:00,289.3,289.55,289.01,289.31,3780.0,289.3,289.55,289.01,289.31,3780.0
2023-01-09 11:05:00,289.21,289.46,288.74,288.95,4506.0,289.21,289.46,288.74,288.95,4506.0
2023-01-09 11:10:00,288.85,288.96,288.39,288.39,4710.0,288.85,288.96,288.39,288.39,4710.0
2023-01-09 11:15:00,288.39,288.39,288.08,288.27,3695.0,288.39,288.39,288.08,288.27,3695.0
2023-01-09 11:20:00,288.09,288.19,287.88,288.02,12488.0,288.09,288.19,287.88,288.02,12488.0
2023-01-09 11:25:00,288.13,289.79,288.12,289.12,21162.0,288.13,289.79,288.12,289.12,21162.0
2023-01-09 11:30:00,289.13,289.2,288.37,288.76,4957.0,289.13,289.2,288.37,288.76,4957.0
2023-01-09 11:35:00,288.76,289.01,288.02,288.56,14212.0,288.76,289.01,288.02,288.56,14212.0
2023-01-09 11:40:00,288.55,288.82,288.03,288.31,14016.0,288.55,288.82,288.03,288.31,14016.0
2023-01-09 11:45:00,288.32,288.4,287.68,287.69,11002.0,288.32,288.4,287.68,287.69,11002.0
2023-01-09 11:50:00,287.82,288.15,287.15,288.05,27835.0,287.82,288.15,287.15,288.05,27835.0
2023-01-09 11:55:00,288.01,288.23,287.22,287.53,4267.0,288.01,288.23,287.22,287.53,4267.0
2023-01-09 12:00:00,287.4,287.68,287.23,287.49,9022.0,287.4,287.68,287.23,287.49,9022.0
2023-01-09 12:05:00,287.51,287.51,287.24,287.35,7136.0,287.51,287.51,287.24,287.35,7136.0
2023-01-09 12:10:00,287.35,287.4,286.8,286.91,3584.0,287.35,287.4,286.8,286.91,3584.0
2023-01-09 12:15:00,286.8,287.47,286.8,287.27,4723.0,286.8,287.47,286.8,287.27,4723.0
2023-01-09 12:20:00,287.34,287.34,286.81,286.84,3400.0,287.34,287.34,286.81,286.84,3400.0
2023-01-09 12:25:00,286.7,287.26,286.7,287.09,6074.0,286.7,287.26,286.7,287.09,6074.0
2023-01-09 12:30:00,287.02,287.04,286.06,286.12,7885.0,287.02,287.04,286.06,286.12,7885.0
2023-01-09 12:35:00,286.11,286.11,285.62,286.04,4395.0,286.11,286.11,285.62,286.04,4395.0
2023-01-09 12:40:00,285.84,285.84,285.4,285.44,9394.0,285.84,285.84,285.4,285.44,9394.0
2023-01-09 12:45:00,285.44,285.75,285.41,285.6,3006.0,285.44,285.75,285.41,285.6,3006.0
2023-01-09 12:50:00,285.64,285.8,285.47,285.47,6031.0,285.64,285.8,285.47,285.47,6031.0
2023-01-09 12:55:00,285.48,285.76,285.48,285.76,4808.0,285.48,285.76,285.48,285.76,4808.0
2023-01-09 13:00:00,285.55,285.65,285.27,285.34,2988.0,285.55,285.65,285.27,285.34,2988.0
2023-01-09 13:05:00,285.43,285.65,285.2,285.27,5265.0,285.43,285.65,285.2,285.27,5265.0
2023-01-09 13:10:00,285.19,285.93,285.06,285.93,4690.0,285.19,285.93,285.06,285.93,4690.0
2023-01-09 13:15:00,285.74,285.96,285.52,285.88,4972.0,285.74,285.96,285.52,285.88,4972.0
2023-01-09 13:20:00,285.88,286.14,285.77,286.04,4160.0,285.88,286.14,285.77,286.04,4160.0
2023-01-09 13:25:00,286.02,286.28,285.63,286.12,4154.0,286.02,286.28,285.63,286.12,4154.0
2023-01-09 13:30:00,286.12,286.12,285.79,285.83,2334.0,286.12,286.12,285.79,285.83,2334.0
2023-01-09 13:35:00,285.94,285.95,285.46,285.81,8063.0,285.94,285.95,285.46,285.81,8063.0
2023-01-09 13:40:00,285.77,285.84,285.48,285.52,4330.0,285.77,285.84,285.48,285.52,4330.0
2023-01-09 13:45:00,285.44,285.74,285.43,285.74,7859.0,285.44,285.74,285.43,285.74,7859.0
2023-01-09 13:50:00,285.68,285.79,285.45,285.53,5048.0,285.68,285.79,285.45,285.53,5048.0
2023-01-09 13:55:00,285.53,285.53,284.61,284.61,9414.0,285.53,285.53,284.61,284.61,9414.0
2023-01-09 14:00:00,284.8,285.37,284.77,284.77,3820.0,284.8,285.37,284.77,284.77,3820.0
2023-01-09 14:05:00,284.64,284.64,283.9,284.02,13780.0,284.64,284.64,283.9,284.02,13780.0
2023-01-09 14:10:00,284.01,284.6,283.98,284.16,3656.0,284.01,284.6,283.98,284.16,3656.0
2023-01-09 14:15:00,284.06,284.57,284.04,284.49,4155.0,284.06,284.57,284.04,284.49,4155.0
2023-01-09 14:20:00,284.38,284.55,284.22,284.3,2962.0,284.38,284.55,284.22,284.3,2962.0
2023-01-09 14:25:00,284.41,284.73,284.14,284.72,2100.0,284.41,284.73,284.14,284.72,2100.0
2023-01-09 14:30:00,284.71,285.35,284.71,285.26,3725.0,284.71,285.35,284.71,285.26,3725.0
2023-01-09 14:35:00,285.34,285.43,284.94,285.06,4148.0,285.34,285.43,284.94,285.06,4148.0
2023-01-09 14:40:00,284.88,285.06,284.56,285.06,3185.0,284.88,285.06,284.56,285.06,3185.0
2023-01-09 14:45:00,285.11,285.16,284.9,284.99,2474.0,285.11,285.16,284.9,284.99,2474.0
2023-01-09 14:50:00,284.78,284.78,284.42,284.42,1428.0,284.78,284.78,284.42,284.42,1428.0
2023-01-09 14:55:00,284.43,284.46,283.64,283.71,4859.0,284.43,284.46,283.64,283.71,4859.0
2023-01-09 15:00:00,283.8,284.07,283.66,283.74,3623.0,283.8,284.07,283.66,283.74,3623.0
2023-01-09 15:05:00,283.77,283.77,283.06,283.06,3296.0,283.77,283.77,283.06,283.06,3296.0
2023-01-09 15:10:00,283.25,283.35,282.53,282.53,5949.0,283.25,283.35,282.53,282.53,5949.0
2023-01-09 15:15:00,282.56,283.09,282.56,283.03,2990.0,282.56,283.09,282.56,283.03,2990.0
2023-01-09 15:20:00,283.02,283.31,283.0,283.07,6361.0,283.02,283.31,283.0,283.07,6361.0
2023-01-09 15:25:00,283.15,283.3,282.79,282.91,4657.0,283.15,283.3,282.79,282.91,4657.0
2023-01-09 15:30:00,282.97,282.99,282.54,282.8,8075.0,282.97,282.99,282.54,282.8,8075.0
2023-01-09 15:35:00,282.74,282.87,282.65,282.76,3831.0,282.74,282.87,282.65,282.76,3831.0
2023-01-09 15:40:00,282.75,282.95,282.5,282.95,18010.0,282.75,282.95,282.5,282.95,18010.0
2023-01-09 15:45:00,282.97,283.04,282.21,282.71,21750.0,282.97,283.04,282.21,282.71,21750.0
2023-01-09 15:50:00,282.67,283.67,282.66,283.55,30117.0,282.67,283.67,282.66,283.55,30117.0
2023-01-09 15:55:00,283.65,283.78,282.98,283.23,41478.0,283.65,283.78,282.98,283.23,41478.0
2023-01-10 09:30:00,283.23,284.5,282.57,284.5,18166.0,283.23,284.5,282.57,284.5,18166.0
2023-01-10 09:35:00,284.31,284.59,284.0,284.46,2810.0,284.31,284.59,284.0,284.46,2810.0
2023-01-10 09:40:00,284.55,284.98,283.82,284.69,2700.0,284.55,284.98,283.82,284.69,2700.0
2023-01-10 09:45:00,284.59,284.89,284.02,284.89,3264.0,284.59,284.89,284.02,284.89,3264.0
2023-01-10 09:50:00,284.52,284.56,283.77,284.56,10223.0,284.52,284.56,283.77,284.56,10223.0
2023-01-10 09:55:00,284.48,284.94,283.9,284.09,6656.0,284.48,284.94,283.9,284.09,6656.0
2023-01-10 10:00:00,284.45,284.73,284.12,284.24,5280.0,284.45,284.73,284.12,284.24,5280.0
2023-01-10 10:05:00,284.2,285.61,283.97,285.39,19660.0,284.2,285.61,283.97,285.39,19660.0
2023-01-10 10:10:00,285.49,286.14,285.17,285.67,12663.0,285.49,286.14,285.17,285.67,12663.0
2023-01-10 10:15:00,286.12,287.2,285.98,285.98,11024.0,286.12,287.2,285.98,285.98,11024.0
2023-01-10 10:20:00,285.95,286.59,285.78,286.51,6285.0,285.95,286.59,285.78,286.51,6285.0
2023-01-10 10:25:00,286.4,286.63,286.25,286.59,5819.0,286.4,286.63,286.25,286.59,5819.0
2023-01-10 10:30:00,286.59,286.59,285.84,285.99,7060.0,286.59,286.59,285.84,285.99,7060.0
2023-01-10 10:35:00,286.16,286.66,285.84,286.66,8618.0,286.16,286.66,285.84,286.66,8618.0
2023-01-10 10:40:00,286.97,287.01,286.05,286.53,6346.0,286.97,287.01,286.05,286.53,6346.0
2023-01-10 10:45:00,286.64,287.76,286.64,287.21,7182.0,286.64,287.76,286.64,287.21,7182.0
2023-01-10 10:50:00,287.65,288.05,287.64,287.9,2891.0,287.65,288.05,287.64,287.9,2891.0
2023-01-10 10:55:00,287.8,287.9,287.22,287.22,6615.0,287.8,287.9,287.22,287.22,6615.0
2023-01-10 11:00:00,287.16,287.98,287.16,287.82,3046.0,287.16,287.98,287.16,287.82,3046.0
2023-01-10 11:05:00,287.7,287.7,287.1,287.2,4265.0,287.7,287.7,287.1,287.2,4265.0
2023-01-10 11:10:00,286.75,286.75,286.29,286.29,1270.0,286.75,286.75,286.29,286.29,1270.0
2023-01-10 11:15:00,286.36,286.58,286.13,286.19,3102.0,286.36,286.58,286.13,286.19,3102.0
2023-01-10 11:20:00,286.32,286.53,285.8,286.43,5175.0,286.32,286.53,285.8,286.43,5175.0
2023-01-10 11:25:00,286.29,286.47,285.87,286.05,3223.0,286.29,286.47,285.87,286.05,3223.0
2023-01-10 11:30:00,286.17,286.21,285.88,285.98,5143.0,286.17,286.21,285.88,285.98,5143.0
2023-01-10 11:35:00,286.13,286.56,286.0,286.0,3122.0,286.13,286.56,286.0,286.0,3122.0
2023-01-10 11:40:00,286.21,286.35,285.98,286.34,3112.0,286.21,286.35,285.98,286.34,3112.0
2023-01-10 11:45:00,286.41,286.41,285.69,286.13,3696.0,286.41,286.41,285.69,286.13,3696.0
2023-01-10 11:50:00,286.13,286.19,285.62,285.66,1870.0,286.13,286.19,285.62,285.66,1870.0
2023-01-10 11:55:00,285.87,285.91,285.4,285.4,4273.0,285.87,285.91,285.4,285.4,4273.0
2023-01-10 12:00:00,285.36,285.36,284.77,285.04,5013.0,285.36,285.36,284.77,285.04,5013.0
2023-01-10 12:05:00,285.15,285.16,284.74,285.01,2500.0,285.15,285.16,284.74,285.01,2500.0
2023-01-10 12:10:00,284.85,285.41,284.85,285.31,2750.0,284.85,285.41,284.85,285.31,2750.0
2023-01-10 12:15:00,285.39,285.39,284.9,285.14,4927.0,285.39,285.39,284.9,285.14,4927.0
2023-01-10 12:20:00,285.02,285.05,284.72,285.05,1200.0,285.02,285.05,284.72,285.05,1200.0
2023-01-10 12:25:00,285.07,285.08,284.79,284.84,2660.0,285.07,285.08,284.79,284.84,2660.0
2023-01-10 12:30:00,284.83,285.18,284.79,285.17,3807.0,284.83,285.18,284.79,285.17,3807.0
2023-01-10 12:35:00,285.42,285.73,285.32,285.73,2370.0,285.42,285.73,285.32,285.73,2370.0
2023-01-10 12:40:00,285.77,286.19,285.77,286.17,2049.0,285.77,286.19,285.77,286.17,2049.0
2023-01-10 12:45:00,286.06,286.25,285.96,285.96,2600.0,286.06,286.25,285.96,285.96,2600.0
2023-01-10 12:50:00,285.92,285.92,285.79,285.79,1200.0,285.92,285.92,285.79,285.79,1200.0
2023-01-10 12:55:00,285.83,286.04,285.77,285.86,3595.0,285.83,286.04,285.77,285.86,3595.0
2023-01-10 13:00:00,285.85,286.36,285.82,286.03,5791.0,285.85,286.36,285.82,286.03,5791.0
2023-01-10 13:05:00,286.0,286.49,286.0,286.45,1694.0,286.0,286.49,286.0,286.45,1694.0
2023-01-10 13:10:00,286.5,286.5,286.17,286.37,1970.0,286.5,286.5,286.17,286.37,1970.0
2023-01-10 13:15:00,286.33,286.33,286.17,286.24,1812.0,286.33,286.33,286.17,286.24,1812.0
2023-01-10 13:20:00,286.38,286.66,286.36,286.6,2100.0,286.38,286.66,286.36,286.6,2100.0
2023-01-10 13:25:00,286.51,286.6,286.5,286.56,2874.0,286.51,286.6,286.5,286.56,2874.0
2023-01-10 13:30:00,286.46,287.13,286.42,287.13,4148.0,286.46,287.13,286.42,287.13,4148.0
2023-01-10 13:35:00,287.11,287.11,286.86,287.02,2870.0,287.11,287.11,286.86,287.02,2870.0
2023-01-10 13:40:00,287.17,287.53,287.01,287.47,13117.0,287.17,287.53,287.01,287.47,13117.0
2023-01-10 13:45:00,287.49,287.68,287.09,287.68,9446.0,287.49,287.68,287.09,287.68,9446.0
2023-01-10 13:50:00,287.69,287.8,287.64,287.77,4160.0,287.69,287.8,287.64,287.77,4160.0
2023-01-10 13:55:00,287.72,288.0,287.48,288.0,3135.0,287.72,288.0,287.48,288.0,3135.0
2023-01-10 14:00:00,288.09,288.11,287.8,287.97,2645.0,288.09,288.11,287.8,287.97,2645.0
2023-01-10 14:05:00,287.9,287.9,287.58,287.89,4504.0,287.9,287.9,287.58,287.89,4504.0
2023-01-10 14:10:00,287.98,288.08,287.86,287.97,1841.0,287.98,288.08,287.86,287.97,1841.0
2023-01-10 14:15:00,288.02,288.32,287.91,288.22,1702.0,288.02,288.32,287.91,288.22,1702.0
2023-01-10 14:20:00,288.22,288.22,287.89,287.96,1636.0,288.22,288.22,287.89,287.96,1636.0
2023-01-10 14:25:00,287.76,288.0,287.47,287.55,31981.0,287.76,288.0,287.47,287.55,31981.0
2023-01-10 14:30:00,287.55,287.8,287.42,287.8,1800.0,287.55,287.8,287.42,287.8,1800.0
2023-01-10 14:35:00,287.76,287.78,287.34,287.35,2367.0,287.76,287.78,287.34,287.35,2367.0
2023-01-10 14:40:00,287.32,287.32,287.13,287.13,1519.0,287.32,287.32,287.13,287.13,1519.0
2023-01-10 14:45:00,287.0,287.28,286.98,287.24,1400.0,287.0,287.28,286.98,287.24,1400.0
2023-01-10 14:50:00,287.24,287.3,287.02,287.23,2200.0,287.24,287.3,287.02,287.23,2200.0
2023-01-10 14:55:00,287.22,287.41,287.08,287.36,2439.0,287.22,287.41,287.08,287.36,2439.0
2023-01-10 15:00:00,287.43,287.43,286.99,287.2,2400.0,287.43,287.43,286.99,287.2,2400.0
2023-01-10 15:05:00,287.24,287.4,287.05,287.4,1100.0,287.24,287.4,287.05,287.4,1100.0
2023-01-10 15:10:00,287.36,287.39,287.06,287.34,2937.0,287.36,287.39,287.06,287.34,2937.0
2023-01-10 15:15:00,287.47,287.61,287.32,287.39,3627.0,287.47,287.61,287.32,287.39,3627.0
2023-01-10 15:20:00,287.3,287.35,287.15,287.33,9482.0,287.3,287.35,287.15,287.33,9482.0
2023-01-10 15:25:00,287.42,287.77,287.42,287.77,3100.0,287.42,287.77,287.42,287.77,3100.0
2023-01-10 15:30:00,287.74,287.93,287.41,287.92,5500.0,287.74,287.93,287.41,287.92,5500.0
2023-01-10 15:35:00,287.9,287.97,287.75,287.85,3233.0,287.9,287.97,287.75,287.85,3233.0
2023-01-10 15:40:00,287.9,288.01,287.57,287.67,5105.0,287.9,288.01,287.57,287.67,5105.0
2023-01-10 15:45:00,287.7,287.7,287.12,287.38,10742.0,287.7,287.7,287.12,287.38,10742.0
2023-01-10 15:50:00,287.48,288.65,287.46,288.55,18672.0,287.48,288.65,287.46,288.55,18672.0
2023-01-10 15:55:00,288.65,288.85,288.58,288.76,40614.0,288.65,288.85,288.58,288.76,40614.0
2023-01-11 09:30:00,289.87,289.87,286.89,287.66,25778.0,289.87,289.87,286.89,287.66,25778.0
2023-01-11 09:35:00,288.18,288.7,287.05,287.05,7521.0,288.18,288.7,287.05,287.05,7521.0
2023-01-11 09:40:00,287.41,288.78,287.05,288.4,12604.0,287.41,288.78,287.05,288.4,12604.0
2023-01-11 09:45:00,288.32,288.5,287.82,288.35,3705.0,288.32,288.5,287.82,288.35,3705.0
2023-01-11 09:50:00,288.36,288.93,287.71,288.02,6189.0,288.36,288.93,287.71,288.02,6189.0
2023-01-11 09:55:00,288.36,288.98,288.07,288.94,8307.0,288.36,288.98,288.07,288.94,8307.0
2023-01-11 10:00:00,288.92,289.16,288.47,289.16,6451.0,288.92,289.16,288.47,289.16,6451.0
2023-01-11 10:05:00,289.24,289.56,288.73,289.33,14622.0,289.24,289.56,288.73,289.33,14622.0
2023-01-11 10:10:00,289.33,289.94,289.31,289.67,12809.0,289.33,289.94,289.31,289.67,12809.0
2023-01-11 10:15:00,289.78,290.59,289.69,289.99,8523.0,289.78,290.59,289.69,289.99,8523.0
2023-01-11 10:20:00,290.15,290.79,290.02,290.52,9368.0,290.15,290.79,290.02,290.52,9368.0
2023-01-11 10:25:00,290.51,290.91,290.03,290.74,20408.0,290.51,290.91,290.03,290.74,20408.0
2023-01-11 10:30:00,290.72,291.52,290.57,291.44,6223.0,290.72,291.52,290.57,291.44,6223.0
2023-01-11 10:35:00,291.56,292.19,291.5,291.68,12973.0,291.56,292.19,291.5,291.68,12973.0
2023-01-11 10:40:00,291.64,292.22,291.56,292.08,5529.0,291.64,292.22,291.56,292.08,5529.0
2023-01-11 10:45:00,292.46,292.89,292.39,292.39,5966.0,292.46,292.89,292.39,292.39,5966.0
2023-01-11 10:50:00,292.38,292.43,292.05,292.3,3205.0,292.38,292.43,292.05,292.3,3205.0
2023-01-11 10:55:00,292.47,292.51,291.27,291.4,12390.0,292.47,292.51,291.27,291.4,12390.0
2023-01-11 11:00:00,291.5,291.5,290.45,290.74,14949.0,291.5,291.5,290.45,290.74,14949.0
2023-01-11 11:05:00,290.69,290.7,289.58,289.58,6201.0,290.69,290.7,289.58,289.58,6201.0
2023-01-11 11:10:00,289.87,289.98,289.4,289.4,4831.0,289.87,289.98,289.4,289.4,4831.0
2023-01-11 11:15:00,289.62,289.81,289.3,289.31,3346.0,289.62,289.81,289.3,289.31,3346.0
2023-01-11 11:20:00,289.11,289.11,288.43,289.09,4040.0,289.11,289.11,288.43,289.09,4040.0
2023-01-11 11:25:00,289.13,289.47,288.83,289.0,4193.0,289.13,289.47,288.83,289.0,4193.0
2023-01-11 11:30:00,289.03,289.56,289.03,289.34,3163.0,289.03,289.56,289.03,289.34,3163.0
2023-01-11 11:35:00,289.51,289.71,289.33,289.63,2510.0,289.51,289.71,289.33,289.63,2510.0
2023-01-11 11:40:00,289.63,289.83,289.33,289.75,3500.0,289.63,289.83,289.33,289.75,3500.0
2023-01-11 11:45:00,289.85,289.97,289.44,289.97,4941.0,289.85,289.97,289.44,289.97,4941.0
2023-01-11 11:50:00,290.0,290.0,289.79,289.92,5126.0,290.0,290.0,289.79,289.92,5126.0
2023-01-11 11:55:00,289.96,290.0,289.6,289.6,7786.0,289.96,290.0,289.6,289.6,7786.0
2023-01-11 12:00:00,289.57,289.73,289.5,289.63,2600.0,289.57,289.73,289.5,289.63,2600.0
2023-01-11 12:05:00,289.52,290.0,289.33,289.69,4366.0,289.52,290.0,289.33,289.69,4366.0
2023-01-11 12:10:00,289.69,291.01,289.59,290.88,12004.0,289.69,291.01,289.59,290.88,12004.0
2023-01-11 12:15:00,290.75,291.21,290.43,291.18,3834.0,290.75,291.21,290.43,291.18,3834.0
2023-01-11 12:20:00,291.1,291.56,290.93,291.28,5940.0,291.1,291.56,290.93,291.28,5940.0
2023-01-11 12:25:00,291.2,291.2,290.57,290.7,7674.0,291.2,291.2,290.57,290.7,7674.0
2023-01-11 12:30:00,290.75,290.97,290.57,290.57,2800.0,290.75,290.97,290.57,290.57,2800.0
2023-01-11 12:35:00,290.69,290.76,290.52,290.7,9549.0,290.69,290.76,290.52,290.7,9549.0
2023-01-11 12:40:00,290.61,290.7,290.19,290.2,5138.0,290.61,290.7,290.19,290.2,5138.0
2023-01-11 12:45:00,290.21,290.56,290.07,290.56,2000.0,290.21,290.56,290.07,290.56,2000.0
2023-01-11 12:50:00,290.7,290.71,290.1,290.2,3798.0,290.7,290.71,290.1,290.2,3798.0
2023-01-11 12:55:00,290.15,290.52,290.1,290.52,975.0,290.15,290.52,290.1,290.52,975.0
2023-01-11 13:00:00,290.28,290.45,290.14,290.45,2835.0,290.28,290.45,290.14,290.45,2835.0
2023-01-11 13:05:00,290.6,290.8,290.51,290.64,2200.0,290.6,290.8,290.51,290.64,2200.0
2023-01-11 13:10:00,290.68,291.24,290.51,291.2,11603.0,290.68,291.24,290.51,291.2,11603.0
2023-01-11 13:15:00,290.92,291.24,290.62,291.23,4457.0,290.92,291.24,290.62,291.23,4457.0
2023-01-11 13:20:00,291.2,291.64,291.2,291.64,2900.0,291.2,291.64,291.2,291.64,2900.0
2023-01-11 13:25:00,291.65,291.79,291.29,291.79,2668.0,291.65,291.79,291.29,291.79,2668.0
2023-01-11 13:30:00,291.89,292.0,291.6,291.61,6795.0,291.89,292.0,291.6,291.61,6795.0
2023-01-11 13:35:00,291.6,291.65,291.2,291.21,7099.0,291.6,291.65,291.2,291.21,7099.0
2023-01-11 13:40:00,291.16,291.33,291.07,291.24,5144.0,291.16,291.33,291.07,291.24,5144.0
2023-01-11 13:45:00,291.19,291.31,291.01,291.07,5145.0,291.19,291.31,291.01,291.07,5145.0
2023-01-11 13:50:00,291.11,291.12,290.74,290.77,3945.0,291.11,291.12,290.74,290.77,3945.0
2023-01-11 13:55:00,290.7,290.76,290.42,290.71,5634.0,290.7,290.76,290.42,290.71,5634.0
2023-01-11 14:00:00,290.71,291.13,290.56,290.98,10728.0,290.71,291.13,290.56,290.98,10728.0
2023-01-11 14:05:00,290.98,291.03,290.55,290.64,3101.0,290.98,291.03,290.55,290.64,3101.0
2023-01-11 14:10:00,290.87,291.4,290.87,291.2,2025.0,290.87,291.4,290.87,291.2,2025.0
2023-01-11 14:15:00,291.52,291.68,291.26,291.48,3435.0,291.52,291.68,291.26,291.48,3435.0
2023-01-11 14:20:00,291.46,291.65,291.45,291.64,2774.0,291.46,291.65,291.45,291.64,2774.0
2023-01-11 14:25:00,291.61,291.61,291.32,291.32,3049.0,291.61,291.61,291.32,291.32,3049.0
2023-01-11 14:30:00,291.39,291.62,291.38,291.38,4343.0,291.39,291.62,291.38,291.38,4343.0
2023-01-11 14:35:00,291.43,291.43,291.22,291.23,3033.0,291.43,291.43,291.22,291.23,3033.0
2023-01-11 14:40:00,291.29,291.4,291.14,291.23,6194.0,291.29,291.4,291.14,291.23,6194.0
2023-01-11 14:45:00,291.28,291.38,290.83,290.83,3321.0,291.28,291.38,290.83,290.83,3321.0
2023-01-11 14:50:00,290.73,290.73,290.33,290.33,1500.0,290.73,290.73,290.33,290.33,1500.0
2023-01-11 14:55:00,290.02,290.55,289.94,290.25,5065.0,290.02,290.55,289.94,290.25,5065.0
2023-01-11 15:00:00,290.41,290.56,290.41,290.54,2369.0,290.41,290.56,290.41,290.54,2369.0
2023-01-11 15:05:00,290.41,290.41,290.14,290.39,7180.0,290.41,290.41,290.14,290.39,7180.0
2023-01-11 15:10:00,290.52,291.11,290.52,290.83,10662.0,290.52,291.11,290.52,290.83,10662.0
2023-01-11 15:15:00,290.88,291.11,290.76,290.93,9581.0,290.88,291.11,290.76,290.93,9581.0
2023-01-11 15:20:00,290.98,290.98,290.63,290.74,5161.0,290.98,290.98,290.63,290.74,5161.0
2023-01-11 15:25:00,290.67,290.94,290.67,290.81,8135.0,290.67,290.94,290.67,290.81,8135.0
2023-01-11 15:30:00,290.77,291.05,290.75,290.92,9565.0,290.77,291.05,290.75,290.92,9565.0
2023-01-11 15:35:00,290.93,291.07,290.63,290.99,3869.0,290.93,291.07,290.63,290.99,3869.0
2023-01-11 15:40:00,291.1,291.1,290.62,290.67,16546.0,291.1,291.1,290.62,290.67,16546.0
2023-01-11 15:45:00,290.59,291.1,290.52,291.1,16886.0,290.59,291.1,290.52,291.1,16886.0
2023-01-11 15:50:00,291.18,292.65,290.88,292.17,113517.0,291.18,292.65,290.88,292.17,113517.0
2023-01-11 15:55:00,292.25,292.53,291.84,292.28,145049.0,292.25,292.53,291.84,292.28,145049.0
2023-01-12 09:30:00,290.22,290.92,289.04,289.14,21127.0,290.22,290.92,289.04,289.14,21127.0
2023-01-12 09:35:00,289.55,291.04,288.72,290.74,22966.0,289.55,291.04,288.72,290.74,22966.0
2023-01-12 09:40:00,290.64,290.74,290.11,290.55,16874.0,290.64,290.74,290.11,290.55,16874.0
2023-01-12 09:45:00,290.46,290.99,289.88,290.71,16114.0,290.46,290.99,289.88,290.71,16114.0
2023-01-12 09:50:00,290.67,290.88,290.31,290.87,24170.0,290.67,290.88,290.31,290.87,24170.0
2023-01-12 09:55:00,290.85,292.09,290.7,291.06,17881.0,290.85,292.09,290.7,291.06,17881.0
2023-01-12 10:00:00,291.0,291.43,290.37,290.37,25393.0,291.0,291.43,290.37,290.37,25393.0
2023-01-12 10:05:00,290.21,290.53,289.12,289.48,2964.0,290.21,290.53,289.12,289.48,2964.0
2023-01-12 10:10:00,289.48,291.1,289.48,290.64,3510.0,289.48,291.1,289.48,290.64,3510.0
2023-01-12 10:15:00,290.72,291.58,290.72,291.44,4505.0,290.72,291.58,290.72,291.44,4505.0
2023-01-12 10:20:00,291.7,292.06,291.33,292.01,3515.0,291.7,292.06,291.33,292.01,3515.0
2023-01-12 10:25:00,292.09,292.6,291.77,292.42,3450.0,292.09,292.6,291.77,292.42,3450.0
2023-01-12 10:30:00,292.28,292.84,291.81,292.82,11512.0,292.28,292.84,291.81,292.82,11512.0
2023-01-12 10:35:00,292.99,293.0,292.8,292.91,1814.0,292.99,293.0,292.8,292.91,1814.0
2023-01-12 10:40:00,292.59,292.59,291.12,291.12,3798.0,292.59,292.59,291.12,291.12,3798.0
2023-01-12 10:45:00,291.06,291.86,291.06,291.71,1563.0,291.06,291.86,291.06,291.71,1563.0
2023-01-12 10:50:00,291.61,291.94,291.37,291.76,10189.0,291.61,291.94,291.37,291.76,10189.0
2023-01-12 10:55:00,291.92,291.94,291.43,291.44,6871.0,291.92,291.94,291.43,291.44,6871.0
2023-01-12 11:00:00,291.57,291.57,291.04,291.3,3247.0,291.57,291.57,291.04,291.3,3247.0
2023-01-12 11:05:00,291.39,291.55,291.12,291.12,1039.0,291.39,291.55,291.12,291.12,1039.0
2023-01-12 11:10:00,291.16,291.97,291.16,291.77,1769.0,291.16,291.97,291.16,291.77,1769.0
2023-01-12 11:15:00,291.9,292.14,291.9,292.14,1900.0,291.9,292.14,291.9,292.14,1900.0
2023-01-12 11:20:00,291.97,292.76,291.97,292.49,1300.0,291.97,292.76,291.97,292.49,1300.0
2023-01-12 11:25:00,292.48,292.59,292.01,292.5,3352.0,292.48,292.59,292.01,292.5,3352.0
2023-01-12 11:30:00,292.47,292.47,291.69,292.19,6462.0,292.47,292.47,291.69,292.19,6462.0
2023-01-12 11:35:00,292.19,292.56,292.04,292.04,1957.0,292.19,292.56,292.04,292.04,1957.0
2023-01-12 11:40:00,292.15,292.55,291.99,292.55,2900.0,292.15,292.55,291.99,292.55,2900.0
2023-01-12 11:45:00,292.57,292.73,292.3,292.3,2100.0,292.57,292.73,292.3,292.3,2100.0
2023-01-12 11:50:00,292.58,292.58,292.29,292.44,1965.0,292.58,292.58,292.29,292.44,1965.0
2023-01-12 11:55:00,292.52,293.15,292.52,293.04,3749.0,292.52,293.15,292.52,293.04,3749.0
2023-01-12 12:00:00,293.01,293.05,292.82,292.94,2657.0,293.01,293.05,292.82,292.94,2657.0
2023-01-12 12:05:00,292.94,293.16,292.83,293.03,2800.0,292.94,293.16,292.83,293.03,2800.0
2023-01-12 12:10:00,293.03,293.15,293.0,293.15,862.0,293.03,293.15,293.0,293.15,862.0
2023-01-12 12:15:00,293.17,293.55,293.16,293.46,40597.0,293.17,293.55,293.16,293.46,40597.0
2023-01-12 12:20:00,293.46,293.72,293.27,293.47,3225.0,293.46,293.72,293.27,293.47,3225.0
2023-01-12 12:25:00,293.54,293.71,293.53,293.69,700.0,293.54,293.71,293.53,293.69,700.0
2023-01-12 12:30:00,293.65,293.88,293.52,293.53,3676.0,293.65,293.88,293.52,293.53,3676.0
2023-01-12 12:35:00,293.66,293.89,293.62,293.62,4413.0,293.66,293.89,293.62,293.62,4413.0
2023-01-12 12:40:00,293.6,293.6,293.3,293.45,2200.0,293.6,293.6,293.3,293.45,2200.0
2023-01-12 12:45:00,293.45,293.65,293.41,293.44,2450.0,293.45,293.65,293.41,293.44,2450.0
2023-01-12 12:50:00,293.54,293.69,293.33,293.4,4017.0,293.54,293.69,293.33,293.4,4017.0
2023-01-12 12:55:00,293.41,293.62,293.05,293.29,72483.0,293.41,293.62,293.05,293.29,72483.0
2023-01-12 13:00:00,293.36,293.86,293.36,293.83,3957.0,293.36,293.86,293.36,293.83,3957.0
2023-01-12 13:05:00,293.89,293.92,293.7,293.88,4010.0,293.89,293.92,293.7,293.88,4010.0
2023-01-12 13:10:00,293.89,293.89,293.52,293.52,4586.0,293.89,293.89,293.52,293.52,4586.0
2023-01-12 13:15:00,293.56,293.65,293.0,293.0,5656.0,293.56,293.65,293.0,293.0,5656.0
2023-01-12 13:20:00,293.07,293.33,292.93,293.3,8275.0,293.07,293.33,292.93,293.3,8275.0
2023-01-12 13:25:00,293.09,293.16,292.12,292.12,900.0,293.09,293.16,292.12,292.12,900.0
2023-01-12 13:30:00,291.73,292.09,291.38,292.09,1000.0,291.73,292.09,291.38,292.09,1000.0
2023-01-12 13:35:00,291.93,292.16,291.93,291.99,545.0,291.93,292.16,291.93,291.99,545.0
2023-01-12 13:40:00,291.99,292.33,291.86,292.28,5246.0,291.99,292.33,291.86,292.28,5246.0
2023-01-12 13:45:00,292.21,292.72,292.21,292.52,1484.0,292.21,292.72,292.21,292.52,1484.0
2023-01-12 13:50:00,292.41,293.23,292.41,293.22,112637.0,292.41,293.23,292.41,293.22,112637.0
2023-01-12 13:55:00,293.28,293.68,293.25,293.5,51238.0,293.28,293.68,293.25,293.5,51238.0
2023-01-12 14:00:00,293.61,293.89,293.31,293.35,59967.0,293.61,293.89,293.31,293.35,59967.0
2023-01-12 14:05:00,293.4,293.95,293.31,293.7,11992.0,293.4,293.95,293.31,293.7,11992.0
2023-01-12 14:10:00,293.75,294.35,293.51,294.25,5741.0,293.75,294.35,293.51,294.25,5741.0
2023-01-12 14:15:00,294.01,294.45,293.87,294.44,18556.0,294.01,294.45,293.87,294.44,18556.0
2023-01-12 14:20:00,294.36,294.66,294.25,294.58,14916.0,294.36,294.66,294.25,294.58,14916.0
2023-01-12 14:25:00,294.49,294.81,294.31,294.56,12899.0,294.49,294.81,294.31,294.56,12899.0
2023-01-12 14:30:00,294.45,294.81,294.3,294.75,17561.0,294.45,294.81,294.3,294.75,17561.0
2023-01-12 14:35:00,294.66,295.0,294.58,294.8,14958.0,294.66,295.0,294.58,294.8,14958.0
2023-01-12 14:40:00,294.66,294.87,294.6,294.83,3040.0,294.66,294.87,294.6,294.83,3040.0
2023-01-12 14:45:00,294.8,294.8,294.54,294.72,3090.0,294.8,294.8,294.54,294.72,3090.0
2023-01-12 14:50:00,294.72,294.78,293.93,294.38,19973.0,294.72,294.78,293.93,294.38,19973.0
2023-01-12 14:55:00,294.38,294.78,294.15,294.65,6458.0,294.38,294.78,294.15,294.65,6458.0
2023-01-12 15:00:00,294.58,294.73,294.26,294.6,6100.0,294.58,294.73,294.26,294.6,6100.0
2023-01-12 15:05:00,294.68,294.73,294.28,294.37,4690.0,294.68,294.73,294.28,294.37,4690.0
2023-01-12 15:10:00,294.37,294.58,294.28,294.28,13113.0,294.37,294.58,294.28,294.28,13113.0
2023-01-12 15:15:00,294.37,294.52,294.28,294.38,13318.0,294.37,294.52,294.28,294.38,13318.0
2023-01-12 15:20:00,294.4,294.66,294.31,294.61,18306.0,294.4,294.66,294.31,294.61,18306.0
2023-01-12 15:25:00,294.7,294.71,294.41,294.42,9642.0,294.7,294.71,294.41,294.42,9642.0
2023-01-12 15:30:00,294.41,294.73,294.39,294.68,16648.0,294.41,294.73,294.39,294.68,16648.0
2023-01-12 15:35:00,294.8,295.0,294.74,294.96,20979.0,294.8,295.0,294.74,294.96,20979.0
2023-01-12 15:40:00,295.03,295.81,295.03,295.69,21029.0,295.03,295.81,295.03,295.69,21029.0
2023-01-12 15:45:00,295.61,295.69,295.38,295.48,19446.0,295.61,295.69,295.38,295.48,19446.0
2023-01-12 15:50:00,295.52,296.23,295.52,296.09,36987.0,295.52,296.23,295.52,296.09,36987.0
2023-01-12 15:55:00,296.03,296.28,295.9,296.26,71943.0,296.03,296.28,295.9,296.26,71943.0
2023-01-13 09:30:00,296.39,298.57,296.25,296.84,15103.0,296.39,298.57,296.25,296.84,15103.0
2023-01-13 09:35:00,296.78,297.54,295.58,296.78,9342.0,296.78,297.54,295.58,296.78,9342.0
2023-01-13 09:40:00,296.68,297.18,296.12,296.62,3983.0,296.68,297.18,296.12,296.62,3983.0
2023-01-13 09:45:00,296.79,298.33,296.43,297.35,12645.0,296.79,298.33,296.43,297.35,12645.0
2023-01-13 09:50:00,297.51,297.91,297.31,297.79,11678.0,297.51,297.91,297.31,297.79,11678.0
2023-01-13 09:55:00,297.8,298.1,297.71,297.94,8975.0,297.8,298.1,297.71,297.94,8975.0
2023-01-13 10:00:00,298.59,298.74,298.37,298.47,2301.0,298.59,298.74,298.37,298.47,2301.0
2023-01-13 10:05:00,298.63,298.8,297.84,298.7,64750.0,298.63,298.8,297.84,298.7,64750.0
2023-01-13 10:10:00,298.86,298.86,298.3,298.35,3290.0,298.86,298.86,298.3,298.35,3290.0
2023-01-13 10:15:00,298.49,298.95,298.41,298.63,5150.0,298.49,298.95,298.41,298.63,5150.0
2023-01-13 10:20:00,298.78,298.94,298.37,298.8,44325.0,298.78,298.94,298.37,298.8,44325.0
2023-01-13 10:25:00,298.83,299.48,298.41,299.42,5535.0,298.83,299.48,298.41,299.42,5535.0
2023-01-13 10:30:00,299.32,299.68,299.16,299.35,8109.0,299.32,299.68,299.16,299.35,8109.0
2023-01-13 10:35:00,299.22,299.65,299.17,299.59,7745.0,299.22,299.65,299.17,299.59,7745.0
2023-01-13 10:40:00,299.71,300.02,299.66,299.86,40709.0,299.71,300.02,299.66,299.86,40709.0
2023-01-13 10:45:00,299.85,300.43,299.7,300.33,11271.0,299.85,300.43,299.7,300.33,11271.0
2023-01-13 10:50:00,300.2,300.21,299.91,300.17,2408.0,300.2,300.21,299.91,300.17,2408.0
2023-01-13 10:55:00,300.21,300.66,300.2,300.48,4044.0,300.21,300.66,300.2,300.48,4044.0
2023-01-13 11:00:00,300.53,300.84,300.14,300.66,1600.0,300.53,300.84,300.14,300.66,1600.0
2023-01-13 11:05:00,300.72,300.73,300.4,300.4,2440.0,300.72,300.73,300.4,300.4,2440.0
2023-01-13 11:10:00,300.23,300.28,299.52,299.61,5309.0,300.23,300.28,299.52,299.61,5309.0
2023-01-13 11:15:00,299.59,299.59,299.13,299.49,16617.0,299.59,299.59,299.13,299.49,16617.0
2023-01-13 11:20:00,299.58,299.58,299.4,299.4,399.0,299.58,299.58,299.4,299.4,399.0
2023-01-13 11:25:00,299.27,299.36,298.49,298.49,2950.0,299.27,299.36,298.49,298.49,2950.0
2023-01-13 11:30:00,298.36,298.38,297.79,298.31,3653.0,298.36,298.38,297.79,298.31,3653.0
2023-01-13 11:35:00,298.15,298.59,297.95,298.44,6798.0,298.15,298.59,297.95,298.44,6798.0
2023-01-13 11:40:00,298.41,298.46,298.31,298.37,4330.0,298.41,298.46,298.31,298.37,4330.0
2023-01-13 11:45:00,298.35,298.36,297.7,298.17,2871.0,298.35,298.36,297.7,298.17,2871.0
2023-01-13 11:50:00,298.19,298.19,297.46,297.76,3072.0,298.19,298.19,297.46,297.76,3072.0
2023-01-13 11:55:00,298.0,298.0,297.36,297.65,3231.0,298.0,298.0,297.36,297.65,3231.0
2023-01-13 12:00:00,297.65,298.48,297.5,298.28,8601.0,297.65,298.48,297.5,298.28,8601.0
2023-01-13 12:05:00,298.31,298.43,298.0,298.0,1197.0,298.31,298.43,298.0,298.0,1197.0
2023-01-13 12:10:00,298.17,298.17,297.69,298.15,2380.0,298.17,298.17,297.69,298.15,2380.0
2023-01-13 12:15:00,298.31,299.14,298.29,299.14,18397.0,298.31,299.14,298.29,299.14,18397.0
2023-01-13 12:20:00,299.21,299.93,298.99,299.8,44859.0,299.21,299.93,298.99,299.8,44859.0
2023-01-13 12:25:00,299.76,300.32,299.75,300.31,10078.0,299.76,300.32,299.75,300.31,10078.0
2023-01-13 12:30:00,300.35,300.46,299.83,300.0,4609.0,300.35,300.46,299.83,300.0,4609.0
2023-01-13 12:35:00,299.89,299.96,299.56,299.81,3551.0,299.89,299.96,299.56,299.81,3551.0
2023-01-13 12:40:00,299.99,300.08,299.59,300.08,4797.0,299.99,300.08,299.59,300.08,4797.0
2023-01-13 12:45:00,300.08,300.27,299.66,299.8,10173.0,300.08,300.27,299.66,299.8,10173.0
2023-01-13 12:50:00,299.8,299.81,299.04,299.04,14580.0,299.8,299.81,299.04,299.04,14580.0
2023-01-13 12:55:00,299.38,299.43,298.89,298.89,4190.0,299.38,299.43,298.89,298.89,4190.0
2023-01-13 13:00:00,298.76,298.82,298.0,298.0,1700.0,298.76,298.82,298.0,298.0,1700.0
2023-01-13 13:05:00,297.96,298.11,297.61,298.03,8373.0,297.96,298.11,297.61,298.03,8373.0
2023-01-13 13:10:00,298.09,298.4,298.07,298.09,5060.0,298.09,298.4,298.07,298.09,5060.0
2023-01-13 13:15:00,297.99,297.99,297.62,297.98,7709.0,297.99,297.99,297.62,297.98,7709.0
2023-01-13 13:20:00,297.84,298.07,297.71,298.06,5988.0,297.84,298.07,297.71,298.06,5988.0
2023-01-13 13:25:00,298.01,298.15,297.98,297.98,1100.0,298.01,298.15,297.98,297.98,1100.0
2023-01-13 13:30:00,297.98,298.46,297.91,298.38,5024.0,297.98,298.46,297.91,298.38,5024.0
2023-01-13 13:35:00,298.4,299.02,298.21,299.0,16815.0,298.4,299.02,298.21,299.0,16815.0
2023-01-13 13:40:00,299.08,299.6,298.99,299.36,10691.0,299.08,299.6,298.99,299.36,10691.0
2023-01-13 13:45:00,299.35,299.77,299.26,299.6,9917.0,299.35,299.77,299.26,299.6,9917.0
2023-01-13 13:50:00,299.6,299.6,299.42,299.59,2890.0,299.6,299.6,299.42,299.59,2890.0
2023-01-13 13:55:00,299.51,299.82,299.5,299.75,3602.0,299.51,299.82,299.5,299.75,3602.0
2023-01-13 14:00:00,299.62,299.64,299.44,299.45,6837.0,299.62,299.64,299.44,299.45,6837.0
2023-01-13 14:05:00,299.3,299.5,299.21,299.38,6277.0,299.3,299.5,299.21,299.38,6277.0
2023-01-13 14:10:00,299.44,299.84,299.44,299.61,9087.0,299.44,299.84,299.44,299.61,9087.0
2023-01-13 14:15:00,299.6,299.96,299.54,299.92,15907.0,299.6,299.96,299.54,299.92,15907.0
2023-01-13 14:20:00,299.92,300.04,299.8,299.96,8770.0,299.92,300.04,299.8,299.96,8770.0
2023-01-13 14:25:00,299.98,300.04,299.79,299.88,8094.0,299.98,300.04,299.79,299.88,8094.0
2023-01-13 14:30:00,299.88,300.15,299.8,299.97,13965.0,299.88,300.15,299.8,299.97,13965.0
2023-01-13 14:35:00,299.93,300.31,299.87,300.27,7221.0,299.93,300.31,299.87,300.27,7221.0
2023-01-13 14:40:00,300.28,301.1,300.28,300.99,32746.0,300.28,301.1,300.28,300.99,32746.0
2023-01-13 14:45:00,301.15,301.2,300.16,300.82,8400.0,301.15,301.2,300.16,300.82,8400.0
2023-01-13 14:50:00,300.87,300.87,300.39,300.44,6621.0,300.87,300.87,300.39,300.44,6621.0
2023-01-13 14:55:00,300.39,300.49,300.13,300.22,14582.0,300.39,300.49,300.13,300.22,14582.0
2023-01-13 15:00:00,300.22,300.28,299.86,300.01,8568.0,300.22,300.28,299.86,300.01,8568.0
2023-01-13 15:05:00,299.94,300.08,299.75,300.04,9544.0,299.94,300.08,299.75,300.04,9544.0
2023-01-13 15:10:00,300.03,300.4,300.03,300.26,5769.0,300.03,300.4,300.03,300.26,5769.0
2023-01-13 15:15:00,300.19,300.51,299.97,300.42,4127.0,300.19,300.51,299.97,300.42,4127.0
2023-01-13 15:20:00,300.43,300.51,300.15,300.18,5210.0,300.43,300.51,300.15,300.18,5210.0
2023-01-13 15:25:00,300.16,300.36,300.05,300.22,5100.0,300.16,300.36,300.05,300.22,5100.0
2023-01-13 15:30:00,300.18,300.24,299.99,300.11,5911.0,300.18,300.24,299.99,300.11,5911.0
2023-01-13 15:35:00,300.04,300.47,300.03,300.42,11652.0,300.04,300.47,300.03,300.42,11652.0
2023-01-13 15:40:00,300.42,301.13,300.35,301.11,15504.0,300.42,301.13,300.35,301.11,15504.0
2023-01-13 15:45:00,301.08,301.1,300.12,300.62,20408.0,301.08,301.1,300.12,300.62,20408.0
2023-01-13 15:50:00,300.66,301.24,300.58,301.03,38036.0,300.66,301.24,300.58,301.03,38036.0
2023-01-13 15:55:00,301.05,301.26,300.87,301.01,57817.0,301.05,301.26,300.87,301.01,57817.0
2023-01-17 09:30:00,303.2,305.32,302.62,304.41,36142.0,303.2,305.32,302.62,304.41,36142.0
2023-01-17 09:35:00,304.16,307.15,304.16,306.79,20781.0,304.16,307.15,304.16,306.79,20781.0
2023-01-17 09:40:00,306.7,307.65,306.49,306.97,13538.0,306.7,307.65,306.49,306.97,13538.0
2023-01-17 09:45:00,307.28,308.19,306.84,308.19,13224.0,307.28,308.19,306.84,308.19,13224.0
2023-01-17 09:50:00,308.12,308.51,307.31,308.16,27586.0,308.12,308.51,307.31,308.16,27586.0
2023-01-17 09:55:00,308.26,308.95,308.0,308.61,16799.0,308.26,308.95,308.0,308.61,16799.0
2023-01-17 10:00:00,308.55,309.48,308.0,309.05,40571.0,308.55,309.48,308.0,309.05,40571.0
2023-01-17 10:05:00,309.25,309.7,308.76,309.7,24382.0,309.25,309.7,308.76,309.7,24382.0
2023-01-17 10:10:00,309.73,310.0,309.18,309.35,28840.0,309.73,310.0,309.18,309.35,28840.0
2023-01-17 10:15:00,309.32,309.62,309.31,309.48,8840.0,309.32,309.62,309.31,309.48,8840.0
2023-01-17 10:20:00,309.61,310.03,309.47,309.48,11731.0,309.61,310.03,309.47,309.48,11731.0
2023-01-17 10:25:00,309.52,310.07,309.41,309.99,16562.0,309.52,310.07,309.41,309.99,16562.0
2023-01-17 10:30:00,310.06,310.48,309.84,310.38,21525.0,310.06,310.48,309.84,310.38,21525.0
2023-01-17 10:35:00,310.39,311.48,310.25,311.48,28877.0,310.39,311.48,310.25,311.48,28877.0
2023-01-17 10:40:00,311.34,311.48,310.63,311.47,25223.0,311.34,311.48,310.63,311.47,25223.0
2023-01-17 10:45:00,311.48,311.8,311.11,311.29,14260.0,311.48,311.8,311.11,311.29,14260.0
2023-01-17 10:50:00,311.08,311.08,310.17,310.76,3744.0,311.08,311.08,310.17,310.76,3744.0
2023-01-17 10:55:00,310.81,310.81,309.58,309.58,6485.0,310.81,310.81,309.58,309.58,6485.0
2023-01-17 11:00:00,309.64,310.86,309.59,310.26,31020.0,309.64,310.86,309.59,310.26,31020.0
2023-01-17 11:05:00,310.22,310.24,308.96,309.05,4670.0,310.22,310.24,308.96,309.05,4670.0
2023-01-17 11:10:00,308.87,309.43,308.85,309.31,7935.0,308.87,309.43,308.85,309.31,7935.0
2023-01-17 11:15:00,309.4,309.4,308.47,308.68,3267.0,309.4,309.4,308.47,308.68,3267.0
2023-01-17 11:20:00,308.68,310.15,308.68,309.92,15803.0,308.68,310.15,308.68,309.92,15803.0
2023-01-17 11:25:00,309.96,310.53,309.87,310.35,5959.0,309.96,310.53,309.87,310.35,5959.0
2023-01-17 11:30:00,310.25,311.05,310.25,311.04,7989.0,310.25,311.05,310.25,311.04,7989.0
2023-01-17 11:35:00,311.01,311.23,310.79,310.95,6982.0,311.01,311.23,310.79,310.95,6982.0
2023-01-17 11:40:00,310.86,311.07,310.82,310.95,13083.0,310.86,311.07,310.82,310.95,13083.0
2023-01-17 11:45:00,310.97,311.52,310.97,311.52,2147.0,310.97,311.52,310.97,311.52,2147.0
2023-01-17 11:50:00,311.62,311.77,310.92,310.94,8009.0,311.62,311.77,310.92,310.94,8009.0
2023-01-17 11:55:00,311.06,311.41,311.03,311.28,5279.0,311.06,311.41,311.03,311.28,5279.0
2023-01-17 12:00:00,311.27,311.31,311.04,311.05,3800.0,311.27,311.31,311.04,311.05,3800.0
2023-01-17 12:05:00,310.96,311.17,310.86,310.93,6775.0,310.96,311.17,310.86,310.93,6775.0
2023-01-17 12:10:00,310.94,311.02,310.78,310.8,7061.0,310.94,311.02,310.78,310.8,7061.0
2023-01-17 12:15:00,310.77,310.81,310.62,310.66,10985.0,310.77,310.81,310.62,310.66,10985.0
2023-01-17 12:20:00,310.66,310.95,309.98,309.98,7293.0,310.66,310.95,309.98,309.98,7293.0
2023-01-17 12:25:00,309.88,309.88,309.19,309.23,2077.0,309.88,309.88,309.19,309.23,2077.0
2023-01-17 12:30:00,309.31,310.0,309.3,309.96,4737.0,309.31,310.0,309.3,309.96,4737.0
2023-01-17 12:35:00,310.14,310.47,310.14,310.2,1872.0,310.14,310.47,310.14,310.2,1872.0
2023-01-17 12:40:00,310.13,310.22,310.0,310.21,2843.0,310.13,310.22,310.0,310.21,2843.0
2023-01-17 12:45:00,310.26,310.51,310.11,310.41,3840.0,310.26,310.51,310.11,310.41,3840.0
2023-01-17 12:50:00,310.28,310.28,309.83,309.96,3624.0,310.28,310.28,309.83,309.96,3624.0
2023-01-17 12:55:00,310.0,310.23,309.88,310.23,2050.0,310.0,310.23,309.88,310.23,2050.0
2023-01-17 13:00:00,310.25,310.32,309.79,310.05,1317.0,310.25,310.32,309.79,310.05,1317.0
2023-01-17 13:05:00,310.08,310.23,309.48,309.6,2328.0,310.08,310.23,309.48,309.6,2328.0
2023-01-17 13:10:00,309.37,309.91,309.37,309.53,1600.0,309.37,309.91,309.37,309.53,1600.0
2023-01-17 13:15:00,309.53,309.68,309.37,309.62,5405.0,309.53,309.68,309.37,309.62,5405.0
2023-01-17 13:20:00,309.73,309.9,309.69,309.84,3215.0,309.73,309.9,309.69,309.84,3215.0
2023-01-17 13:25:00,309.76,309.81,309.6,309.67,3079.0,309.76,309.81,309.6,309.67,3079.0
2023-01-17 13:30:00,309.69,309.83,309.43,309.46,10319.0,309.69,309.83,309.43,309.46,10319.0
2023-01-17 13:35:00,309.47,309.69,308.85,309.3,8049.0,309.47,309.69,308.85,309.3,8049.0
2023-01-17 13:40:00,309.31,309.32,309.14,309.28,3652.0,309.31,309.32,309.14,309.28,3652.0
2023-01-17 13:45:00,309.27,309.54,309.08,309.5,11519.0,309.27,309.54,309.08,309.5,11519.0
2023-01-17 13:50:00,309.5,309.67,309.35,309.44,3623.0,309.5,309.67,309.35,309.44,3623.0
2023-01-17 13:55:00,309.4,309.54,309.37,309.48,1900.0,309.4,309.54,309.37,309.48,1900.0
2023-01-17 14:00:00,309.56,309.65,309.48,309.58,2426.0,309.56,309.65,309.48,309.58,2426.0
2023-01-17 14:05:00,309.59,309.72,309.59,309.65,2200.0,309.59,309.72,309.59,309.65,2200.0
2023-01-17 14:10:00,309.53,309.53,309.04,309.35,6114.0,309.53,309.53,309.04,309.35,6114.0
2023-01-17 14:15:00,309.14,309.31,309.01,309.31,2828.0,309.14,309.31,309.01,309.31,2828.0
2023-01-17 14:20:00,309.3,309.36,309.09,309.36,3853.0,309.3,309.36,309.09,309.36,3853.0
2023-01-17 14:25:00,309.39,309.56,309.07,309.56,7995.0,309.39,309.56,309.07,309.56,7995.0
2023-01-17 14:30:00,309.61,310.19,309.59,310.18,13169.0,309.61,310.19,309.59,310.18,13169.0
2023-01-17 14:35:00,310.18,310.73,310.17,310.73,8008.0,310.18,310.73,310.17,310.73,8008.0
2023-01-17 14:40:00,310.71,311.03,310.61,310.88,8919.0,310.71,311.03,310.61,310.88,8919.0
2023-01-17 14:45:00,310.96,311.03,310.73,310.74,3375.0,310.96,311.03,310.73,310.74,3375.0
2023-01-17 14:50:00,310.74,311.12,310.73,311.12,5870.0,310.74,311.12,310.73,311.12,5870.0
2023-01-17 14:55:00,311.04,311.24,310.83,310.88,6679.0,311.04,311.24,310.83,310.88,6679.0
2023-01-17 15:00:00,310.91,310.99,310.72,310.77,4459.0,310.91,310.99,310.72,310.77,4459.0
2023-01-17 15:05:00,310.8,311.23,310.72,310.99,9238.0,310.8,311.23,310.72,310.99,9238.0
2023-01-17 15:10:00,311.06,311.33,310.59,311.12,10012.0,311.06,311.33,310.59,311.12,10012.0
2023-01-17 15:15:00,310.99,311.64,310.95,311.49,5629.0,310.99,311.64,310.95,311.49,5629.0
2023-01-17 15:20:00,311.56,311.56,310.8,311.09,23628.0,311.56,311.56,310.8,311.09,23628.0
2023-01-17 15:25:00,311.13,311.88,311.13,311.75,9152.0,311.13,311.88,311.13,311.75,9152.0
2023-01-17 15:30:00,311.81,311.88,311.51,311.71,10893.0,311.81,311.88,311.51,311.71,10893.0
2023-01-17 15:35:00,311.69,311.72,311.22,311.53,9402.0,311.69,311.72,311.22,311.53,9402.0
2023-01-17 15:40:00,311.46,311.77,311.36,311.75,15467.0,311.46,311.77,311.36,311.75,15467.0
2023-01-17 15:45:00,311.8,312.35,311.8,311.98,63122.0,311.8,312.35,311.8,311.98,63122.0
2023-01-17 15:50:00,312.04,312.23,311.7,312.1,68450.0,312.04,312.23,311.7,312.1,68450.0
2023-01-17 15:55:00,312.16,312.27,311.94,312.05,132726.0,312.16,312.27,311.94,312.05,132726.0
2023-01-18 09:30:00,311.8,311.85,310.6,311.04,20590.0,311.8,311.85,310.6,311.04,20590.0
2023-01-18 09:35:00,310.82,311.54,310.82,311.49,4388.0,310.82,311.54,310.82,311.49,4388.0
2023-01-18 09:40:00,311.41,312.61,311.34,311.6,12485.0,311.41,312.61,311.34,311.6,12485.0
2023-01-18 09:45:00,311.47,312.15,311.46,312.14,12187.0,311.47,312.15,311.46,312.14,12187.0
2023-01-18 09:50:00,312.15,312.58,312.15,312.36,10670.0,312.15,312.58,312.15,312.36,10670.0
2023-01-18 09:55:00,312.25,312.54,312.16,312.3,6166.0,312.25,312.54,312.16,312.3,6166.0
2023-01-18 10:00:00,312.24,312.43,311.6,311.91,11897.0,312.24,312.43,311.6,311.91,11897.0
2023-01-18 10:05:00,311.86,312.39,311.85,312.25,8401.0,311.86,312.39,311.85,312.25,8401.0
2023-01-18 10:10:00,312.19,312.36,311.94,312.15,79430.0,312.19,312.36,311.94,312.15,79430.0
2023-01-18 10:15:00,312.28,312.66,311.81,311.86,11921.0,312.28,312.66,311.81,311.86,11921.0
2023-01-18 10:20:00,312.09,312.09,311.36,311.5,5984.0,312.09,312.09,311.36,311.5,5984.0
2023-01-18 10:25:00,311.63,311.63,310.55,310.94,5981.0,311.63,311.63,310.55,310.94,5981.0
2023-01-18 10:30:00,310.94,311.21,310.83,311.18,6598.0,310.94,311.21,310.83,311.18,6598.0
2023-01-18 10:35:00,311.21,311.29,310.71,310.82,5921.0,311.21,311.29,310.71,310.82,5921.0
2023-01-18 10:40:00,310.84,310.98,310.64,310.95,12923.0,310.84,310.98,310.64,310.95,12923.0
2023-01-18 10:45:00,310.74,311.08,310.44,310.48,38405.0,310.74,311.08,310.44,310.48,38405.0
2023-01-18 10:50:00,310.44,310.73,310.42,310.51,19497.0,310.44,310.73,310.42,310.51,19497.0
2023-01-18 10:55:00,310.51,310.51,309.61,310.29,4301.0,310.51,310.51,309.61,310.29,4301.0
2023-01-18 11:00:00,310.04,310.14,309.78,309.99,2220.0,310.04,310.14,309.78,309.99,2220.0
2023-01-18 11:05:00,309.81,309.81,309.2,309.45,14385.0,309.81,309.81,309.2,309.45,14385.0
2023-01-18 11:10:00,309.38,309.41,308.93,309.24,9623.0,309.38,309.41,308.93,309.24,9623.0
2023-01-18 11:15:00,309.28,309.48,309.15,309.34,5382.0,309.28,309.48,309.15,309.34,5382.0
2023-01-18 11:20:00,309.32,309.39,308.77,309.37,8982.0,309.32,309.39,308.77,309.37,8982.0
2023-01-18 11:25:00,309.36,309.58,309.3,309.36,5819.0,309.36,309.58,309.3,309.36,5819.0
2023-01-18 11:30:00,309.44,309.5,309.2,309.5,10118.0,309.44,309.5,309.2,309.5,10118.0
2023-01-18 11:35:00,309.39,309.47,308.9,308.95,8855.0,309.39,309.47,308.9,308.95,8855.0
2023-01-18 11:40:00,308.91,309.15,308.77,309.15,5780.0,308.91,309.15,308.77,309.15,5780.0
2023-01-18 11:45:00,309.07,309.07,308.5,308.85,8222.0,309.07,309.07,308.5,308.85,8222.0
2023-01-18 11:50:00,308.83,308.85,308.55,308.55,4791.0,308.83,308.85,308.55,308.55,4791.0
2023-01-18 11:55:00,308.72,309.16,308.56,308.99,4318.0,308.72,309.16,308.56,308.99,4318.0
2023-01-18 12:00:00,308.92,308.92,308.13,308.13,57186.0,308.92,308.92,308.13,308.13,57186.0
2023-01-18 12:05:00,308.13,308.41,308.09,308.25,23952.0,308.13,308.41,308.09,308.25,23952.0
2023-01-18 12:10:00,307.93,307.93,307.55,307.83,7467.0,307.93,307.93,307.55,307.83,7467.0
2023-01-18 12:15:00,307.75,308.01,307.6,307.7,23618.0,307.75,308.01,307.6,307.7,23618.0
2023-01-18 12:20:00,307.66,307.79,307.52,307.68,32671.0,307.66,307.79,307.52,307.68,32671.0
2023-01-18 12:25:00,307.81,307.93,307.52,307.76,6404.0,307.81,307.93,307.52,307.76,6404.0
2023-01-18 12:30:00,307.66,307.77,307.63,307.73,4348.0,307.66,307.77,307.63,307.73,4348.0
2023-01-18 12:35:00,307.75,307.96,307.75,307.9,2700.0,307.75,307.96,307.75,307.9,2700.0
2023-01-18 12:40:00,307.85,308.3,307.81,308.07,4933.0,307.85,308.3,307.81,308.07,4933.0
2023-01-18 12:45:00,308.07,308.07,307.72,307.9,3789.0,308.07,308.07,307.72,307.9,3789.0
2023-01-18 12:50:00,308.0,308.0,307.52,307.83,15851.0,308.0,308.0,307.52,307.83,15851.0
2023-01-18 12:55:00,307.74,307.99,307.74,307.74,1637.0,307.74,307.99,307.74,307.74,1637.0
2023-01-18 13:00:00,307.73,307.8,307.52,307.56,4211.0,307.73,307.8,307.52,307.56,4211.0
2023-01-18 13:05:00,307.4,307.62,307.22,307.28,3300.0,307.4,307.62,307.22,307.28,3300.0
2023-01-18 13:10:00,307.24,307.5,307.06,307.44,10831.0,307.24,307.5,307.06,307.44,10831.0
2023-01-18 13:15:00,307.49,307.91,307.39,307.85,5400.0,307.49,307.91,307.39,307.85,5400.0
2023-01-18 13:20:00,307.9,308.0,307.85,307.92,2455.0,307.9,308.0,307.85,307.92,2455.0
2023-01-18 13:25:00,307.85,307.97,307.55,307.97,9186.0,307.85,307.97,307.55,307.97,9186.0
2023-01-18 13:30:00,307.81,307.84,307.3,307.39,3838.0,307.81,307.84,307.3,307.39,3838.0
2023-01-18 13:35:00,307.29,308.07,307.19,307.72,23393.0,307.29,308.07,307.19,307.72,23393.0
2023-01-18 13:40:00,307.74,307.98,307.54,307.98,13794.0,307.74,307.98,307.54,307.98,13794.0
2023-01-18 13:45:00,307.97,308.35,307.97,308.35,8017.0,307.97,308.35,307.97,308.35,8017.0
2023-01-18 13:50:00,308.51,308.82,308.47,308.47,16209.0,308.51,308.82,308.47,308.47,16209.0
2023-01-18 13:55:00,308.11,308.11,307.75,307.87,2066.0,308.11,308.11,307.75,307.87,2066.0
2023-01-18 14:00:00,307.84,308.06,307.76,307.92,4920.0,307.84,308.06,307.76,307.92,4920.0
2023-01-18 14:05:00,307.9,308.27,307.7,308.27,16456.0,307.9,308.27,307.7,308.27,16456.0
2023-01-18 14:10:00,308.25,308.79,308.23,308.69,32856.0,308.25,308.79,308.23,308.69,32856.0
2023-01-18 14:15:00,308.64,308.79,307.8,308.0,7276.0,308.64,308.79,307.8,308.0,7276.0
2023-01-18 14:20:00,307.98,308.33,307.9,308.32,3100.0,307.98,308.33,307.9,308.32,3100.0
2023-01-18 14:25:00,308.06,308.21,307.94,307.99,3932.0,308.06,308.21,307.94,307.99,3932.0
2023-01-18 14:30:00,307.99,308.37,307.87,308.27,11675.0,307.99,308.37,307.87,308.27,11675.0
2023-01-18 14:35:00,308.27,308.5,308.25,308.41,10438.0,308.27,308.5,308.25,308.41,10438.0
2023-01-18 14:40:00,308.31,308.64,307.86,308.51,21255.0,308.31,308.64,307.86,308.51,21255.0
2023-01-18 14:45:00,308.46,308.96,308.46,308.86,27759.0,308.46,308.96,308.46,308.86,27759.0
2023-01-18 14:50:00,308.86,309.0,308.78,308.91,22301.0,308.86,309.0,308.78,308.91,22301.0
2023-01-18 14:55:00,308.94,309.12,308.87,309.02,12729.0,308.94,309.12,308.87,309.02,12729.0
2023-01-18 15:00:00,309.02,309.53,308.93,309.28,23817.0,309.02,309.53,308.93,309.28,23817.0
2023-01-18 15:05:00,309.26,309.36,308.86,308.94,31895.0,309.26,309.36,308.86,308.94,31895.0
2023-01-18 15:10:00,308.94,308.96,308.43,308.71,15661.0,308.94,308.96,308.43,308.71,15661.0
2023-01-18 15:15:00,308.71,309.35,308.61,308.84,50290.0,308.71,309.35,308.61,308.84,50290.0
2023-01-18 15:20:00,308.84,309.4,308.83,308.95,25379.0,308.84,309.4,308.83,308.95,25379.0
2023-01-18 15:25:00,308.95,309.23,308.86,309.09,18181.0,308.95,309.23,308.86,309.09,18181.0
2023-01-18 15:30:00,309.09,309.15,308.39,308.48,28699.0,309.09,309.15,308.39,308.48,28699.0
2023-01-18 15:35:00,308.47,308.47,307.84,308.23,19676.0,308.47,308.47,307.84,308.23,19676.0
2023-01-18 15:40:00,308.22,308.45,308.03,308.34,40716.0,308.22,308.45,308.03,308.34,40716.0
2023-01-18 15:45:00,308.34,309.16,308.33,308.45,58018.0,308.34,309.16,308.33,308.45,58018.0
2023-01-18 15:50:00,308.31,309.04,308.14,308.99,68827.0,308.31,309.04,308.14,308.99,68827.0
2023-01-18 15:55:00,308.61,310.13,308.34,310.13,267659.0,308.61,310.13,308.34,310.13,267659.0
2023-01-19 09:30:00,310.03,311.54,309.08,309.14,18679.0,310.03,311.54,309.08,309.14,18679.0
2023-01-19 09:35:00,309.35,309.48,308.06,308.08,6726.0,309.35,309.48,308.06,308.08,6726.0
2023-01-19 09:40:00,307.99,308.13,307.01,307.01,14897.0,307.99,308.13,307.01,307.01,14897.0
2023-01-19 09:45:00,307.08,307.73,306.89,307.5,10486.0,307.08,307.73,306.89,307.5,10486.0
2023-01-19 09:50:00,307.45,307.66,307.06,307.31,6413.0,307.45,307.66,307.06,307.31,6413.0
2023-01-19 09:55:00,307.46,307.84,306.76,307.84,12400.0,307.46,307.84,306.76,307.84,12400.0
2023-01-19 10:00:00,307.5,307.5,304.0,304.02,25370.0,307.5,307.5,304.0,304.02,25370.0
2023-01-19 10:05:00,304.25,305.04,304.15,304.49,20304.0,304.25,305.04,304.15,304.49,20304.0
2023-01-19 10:10:00,304.72,305.2,304.46,305.2,21345.0,304.72,305.2,304.46,305.2,21345.0
2023-01-19 10:15:00,305.25,305.25,304.56,305.06,12978.0,305.25,305.25,304.56,305.06,12978.0
2023-01-19 10:20:00,305.05,305.06,303.37,303.37,6878.0,305.05,305.06,303.37,303.37,6878.0
2023-01-19 10:25:00,303.32,303.33,302.54,303.15,8200.0,303.32,303.33,302.54,303.15,8200.0
2023-01-19 10:30:00,302.92,303.44,302.52,303.15,21535.0,302.92,303.44,302.52,303.15,21535.0
2023-01-19 10:35:00,303.16,303.16,302.74,303.02,5155.0,303.16,303.16,302.74,303.02,5155.0
2023-01-19 10:40:00,303.14,303.33,303.1,303.19,1415.0,303.14,303.33,303.1,303.19,1415.0
2023-01-19 10:45:00,303.1,303.3,302.69,303.3,11870.0,303.1,303.3,302.69,303.3,11870.0
2023-01-19 10:50:00,303.29,303.33,302.79,303.33,7324.0,303.29,303.33,302.79,303.33,7324.0
2023-01-19 10:55:00,303.28,303.46,302.94,303.0,3002.0,303.28,303.46,302.94,303.0,3002.0
2023-01-19 11:00:00,303.0,303.11,302.79,302.99,13727.0,303.0,303.11,302.79,302.99,13727.0
2023-01-19 11:05:00,303.09,303.59,302.75,303.49,10941.0,303.09,303.59,302.75,303.49,10941.0
2023-01-19 11:10:00,303.68,303.77,302.86,303.23,5198.0,303.68,303.77,302.86,303.23,5198.0
2023-01-19 11:15:00,303.21,303.44,303.17,303.2,2328.0,303.21,303.44,303.17,303.2,2328.0
2023-01-19 11:20:00,303.27,303.42,303.12,303.27,2824.0,303.27,303.42,303.12,303.27,2824.0
2023-01-19 11:25:00,303.16,303.28,303.08,303.14,2336.0,303.16,303.28,303.08,303.14,2336.0
2023-01-19 11:30:00,303.25,303.47,303.25,303.29,2335.0,303.25,303.47,303.25,303.29,2335.0
2023-01-19 11:35:00,303.3,303.82,303.3,303.81,2173.0,303.3,303.82,303.3,303.81,2173.0
2023-01-19 11:40:00,303.88,303.99,303.55,303.62,2205.0,303.88,303.99,303.55,303.62,2205.0
2023-01-19 11:45:00,303.84,303.94,303.47,303.94,3004.0,303.84,303.94,303.47,303.94,3004.0
2023-01-19 11:50:00,304.04,304.28,304.04,304.15,4250.0,304.04,304.28,304.04,304.15,4250.0
2023-01-19 11:55:00,304.22,304.3,304.14,304.22,3209.0,304.22,304.3,304.14,304.22,3209.0
2023-01-19 12:00:00,304.25,304.89,304.25,304.86,1702.0,304.25,304.89,304.25,304.86,1702.0
2023-01-19 12:05:00,304.75,304.76,304.48,304.63,3068.0,304.75,304.76,304.48,304.63,3068.0
2023-01-19 12:10:00,304.78,304.79,304.65,304.73,1600.0,304.78,304.79,304.65,304.73,1600.0
2023-01-19 12:15:00,304.96,305.52,304.96,305.51,4633.0,304.96,305.52,304.96,305.51,4633.0
2023-01-19 12:20:00,305.45,305.63,305.31,305.31,3120.0,305.45,305.63,305.31,305.31,3120.0
2023-01-19 12:25:00,305.4,305.44,304.81,304.81,4407.0,305.4,305.44,304.81,304.81,4407.0
2023-01-19 12:30:00,304.8,305.17,304.62,305.16,9727.0,304.8,305.17,304.62,305.16,9727.0
2023-01-19 12:35:00,305.23,305.27,305.11,305.11,1480.0,305.23,305.27,305.11,305.11,1480.0
2023-01-19 12:40:00,305.35,305.35,305.04,305.19,1774.0,305.35,305.35,305.04,305.19,1774.0
2023-01-19 12:45:00,304.99,305.23,304.84,305.22,6514.0,304.99,305.23,304.84,305.22,6514.0
2023-01-19 12:50:00,305.19,305.2,304.98,305.19,1400.0,305.19,305.2,304.98,305.19,1400.0
2023-01-19 12:55:00,305.05,305.31,305.0,305.23,2402.0,305.05,305.31,305.0,305.23,2402.0
2023-01-19 13:00:00,305.26,305.76,305.26,305.65,2809.0,305.26,305.76,305.26,305.65,2809.0
2023-01-19 13:05:00,305.62,305.74,305.47,305.74,1700.0,305.62,305.74,305.47,305.74,1700.0
2023-01-19 13:10:00,305.62,305.62,305.43,305.58,3797.0,305.62,305.62,305.43,305.58,3797.0
2023-01-19 13:15:00,305.6,305.75,305.36,305.55,3100.0,305.6,305.75,305.36,305.55,3100.0
2023-01-19 13:20:00,305.5,305.78,305.48,305.62,2486.0,305.5,305.78,305.48,305.62,2486.0
2023-01-19 13:25:00,305.58,305.69,305.5,305.5,1600.0,305.58,305.69,305.5,305.5,1600.0
2023-01-19 13:30:00,305.61,305.68,305.37,305.4,2600.0,305.61,305.68,305.37,305.4,2600.0
2023-01-19 13:35:00,305.37,305.8,305.15,305.69,7234.0,305.37,305.8,305.15,305.69,7234.0
2023-01-19 13:40:00,305.81,306.84,305.78,306.52,48489.0,305.81,306.84,305.78,306.52,48489.0
2023-01-19 13:45:00,306.69,306.98,306.49,306.49,12176.0,306.69,306.98,306.49,306.49,12176.0
2023-01-19 13:50:00,306.53,307.06,306.52,307.05,7231.0,306.53,307.06,306.52,307.05,7231.0
2023-01-19 13:55:00,307.1,307.39,306.91,307.29,3956.0,307.1,307.39,306.91,307.29,3956.0
2023-01-19 14:00:00,307.3,307.3,306.79,307.0,5886.0,307.3,307.3,306.79,307.0,5886.0
2023-01-19 14:05:00,307.13,307.14,306.82,307.0,21140.0,307.13,307.14,306.82,307.0,21140.0
2023-01-19 14:10:00,307.0,307.07,306.81,307.0,13646.0,307.0,307.07,306.81,307.0,13646.0
2023-01-19 14:15:00,307.09,307.15,306.76,307.15,5826.0,307.09,307.15,306.76,307.15,5826.0
2023-01-19 14:20:00,307.12,307.28,306.9,307.28,3220.0,307.12,307.28,306.9,307.28,3220.0
2023-01-19 14:25:00,307.22,307.22,306.96,307.0,2016.0,307.22,307.22,306.96,307.0,2016.0
2023-01-19 14:30:00,307.0,307.5,306.92,307.47,7780.0,307.0,307.5,306.92,307.47,7780.0
2023-01-19 14:35:00,307.33,307.47,307.24,307.37,1700.0,307.33,307.47,307.24,307.37,1700.0
2023-01-19 14:40:00,307.34,307.72,307.23,307.6,1800.0,307.34,307.72,307.23,307.6,1800.0
2023-01-19 14:45:00,307.49,307.63,307.31,307.31,1625.0,307.49,307.63,307.31,307.31,1625.0
2023-01-19 14:50:00,307.34,307.42,307.23,307.28,1445.0,307.34,307.42,307.23,307.28,1445.0
2023-01-19 14:55:00,307.36,307.48,307.29,307.29,3561.0,307.36,307.48,307.29,307.29,3561.0
2023-01-19 15:00:00,307.35,307.42,307.26,307.36,2461.0,307.35,307.42,307.26,307.36,2461.0
2023-01-19 15:05:00,307.26,307.3,307.17,307.26,9749.0,307.26,307.3,307.17,307.26,9749.0
2023-01-19 15:10:00,307.26,307.9,307.26,307.88,6647.0,307.26,307.9,307.26,307.88,6647.0
2023-01-19 15:15:00,307.88,308.04,307.13,307.41,21223.0,307.88,308.04,307.13,307.41,21223.0
2023-01-19 15:20:00,307.44,308.2,307.43,308.15,33172.0,307.44,308.2,307.43,308.15,33172.0
2023-01-19 15:25:00,307.92,308.11,307.87,307.91,5501.0,307.92,308.11,307.87,307.91,5501.0
2023-01-19 15:30:00,307.96,308.02,307.54,308.02,36284.0,307.96,308.02,307.54,308.02,36284.0
2023-01-19 15:35:00,308.03,308.07,307.77,307.9,5936.0,308.03,308.07,307.77,307.9,5936.0
2023-01-19 15:40:00,307.88,307.99,307.69,307.99,35899.0,307.88,307.99,307.69,307.99,35899.0
2023-01-19 15:45:00,307.94,308.16,307.83,307.91,10129.0,307.94,308.16,307.83,307.91,10129.0
2023-01-19 15:50:00,307.91,308.05,307.58,308.05,63778.0,307.91,308.05,307.58,308.05,63778.0
2023-01-19 15:55:00,308.06,308.2,307.82,308.03,106157.0,308.06,308.2,307.82,308.03,106157.0
2023-01-20 09:30:00,305.85,309.69,305.82,308.8,109450.0,305.85,309.69,305.82,308.8,109450.0
2023-01-20 09:35:00,308.85,309.44,308.7,309.35,16674.0,308.85,309.44,308.7,309.35,16674.0
2023-01-20 09:40:00,309.4,309.7,309.2,309.57,5088.0,309.4,309.7,309.2,309.57,5088.0
2023-01-20 09:45:00,309.55,309.88,309.22,309.38,5450.0,309.55,309.88,309.22,309.38,5450.0
2023-01-20 09:50:00,309.38,309.69,309.18,309.28,18360.0,309.38,309.69,309.18,309.28,18360.0
2023-01-20 09:55:00,309.39,309.64,309.12,309.37,17139.0,309.39,309.64,309.12,309.37,17139.0
2023-01-20 10:00:00,309.09,309.54,308.06,309.47,15258.0,309.09,309.54,308.06,309.47,15258.0
2023-01-20 10:05:00,309.57,310.04,309.5,309.75,9954.0,309.57,310.04,309.5,309.75,9954.0
2023-01-20 10:10:00,309.72,310.17,309.36,309.98,14707.0,309.72,310.17,309.36,309.98,14707.0
2023-01-20 10:15:00,309.88,310.4,309.87,310.4,5258.0,309.88,310.4,309.87,310.4,5258.0
2023-01-20 10:20:00,310.31,310.43,309.96,310.05,5963.0,310.31,310.43,309.96,310.05,5963.0
2023-01-20 10:25:00,309.9,310.22,309.9,310.03,6764.0,309.9,310.22,309.9,310.03,6764.0
2023-01-20 10:30:00,310.19,310.36,309.33,309.42,10768.0,310.19,310.36,309.33,309.42,10768.0
2023-01-20 10:35:00,309.43,309.8,308.95,309.49,8259.0,309.43,309.8,308.95,309.49,8259.0
2023-01-20 10:40:00,309.38,309.54,309.08,309.39,22049.0,309.38,309.54,309.08,309.39,22049.0
2023-01-20 10:45:00,309.43,309.57,309.31,309.55,10170.0,309.43,309.57,309.31,309.55,10170.0
2023-01-20 10:50:00,309.61,309.81,309.53,309.74,1973.0,309.61,309.81,309.53,309.74,1973.0
2023-01-20 10:55:00,309.65,309.77,309.65,309.68,2114.0,309.65,309.77,309.65,309.68,2114.0
2023-01-20 11:00:00,309.63,309.92,309.63,309.75,3129.0,309.63,309.92,309.63,309.75,3129.0
2023-01-20 11:05:00,309.77,309.83,309.5,309.5,3291.0,309.77,309.83,309.5,309.5,3291.0
2023-01-20 11:10:00,309.59,309.7,309.5,309.5,2433.0,309.59,309.7,309.5,309.5,2433.0
2023-01-20 11:15:00,309.54,309.69,309.39,309.69,7734.0,309.54,309.69,309.39,309.69,7734.0
2023-01-20 11:20:00,309.73,309.73,309.45,309.59,5605.0,309.73,309.73,309.45,309.59,5605.0
2023-01-20 11:25:00,309.51,309.62,309.38,309.62,6855.0,309.51,309.62,309.38,309.62,6855.0
2023-01-20 11:30:00,309.67,309.92,309.55,309.86,1975.0,309.67,309.92,309.55,309.86,1975.0
2023-01-20 11:35:00,309.87,310.08,309.76,310.08,6901.0,309.87,310.08,309.76,310.08,6901.0
2023-01-20 11:40:00,310.09,310.23,310.07,310.08,1150.0,310.09,310.23,310.07,310.08,1150.0
2023-01-20 11:45:00,309.97,310.1,309.91,309.99,3374.0,309.97,310.1,309.91,309.99,3374.0
2023-01-20 11:50:00,310.0,310.2,309.91,309.98,2852.0,310.0,310.2,309.91,309.98,2852.0
2023-01-20 11:55:00,309.94,310.11,309.92,310.01,6714.0,309.94,310.11,309.92,310.01,6714.0
2023-01-20 12:00:00,310.04,310.04,309.84,309.93,6699.0,310.04,310.04,309.84,309.93,6699.0
2023-01-20 12:05:00,309.93,310.02,309.45,309.48,6127.0,309.93,310.02,309.45,309.48,6127.0
2023-01-20 12:10:00,309.52,309.56,308.89,308.9,2333.0,309.52,309.56,308.89,308.9,2333.0
2023-01-20 12:15:00,308.76,308.91,308.21,308.46,5092.0,308.76,308.91,308.21,308.46,5092.0
2023-01-20 12:20:00,308.46,308.48,307.54,307.67,4989.0,308.46,308.48,307.54,307.67,4989.0
2023-01-20 12:25:00,307.66,307.96,307.49,307.66,4299.0,307.66,307.96,307.49,307.66,4299.0
2023-01-20 12:30:00,307.61,307.64,306.88,306.88,1435.0,307.61,307.64,306.88,306.88,1435.0
2023-01-20 12:35:00,306.78,306.95,306.67,306.69,5607.0,306.78,306.95,306.67,306.69,5607.0
2023-01-20 12:40:00,306.52,306.65,306.42,306.44,2336.0,306.52,306.65,306.42,306.44,2336.0
2023-01-20 12:45:00,306.42,306.67,306.4,306.67,1611.0,306.42,306.67,306.4,306.67,1611.0
2023-01-20 12:50:00,306.69,306.72,306.32,306.32,3908.0,306.69,306.72,306.32,306.32,3908.0
2023-01-20 12:55:00,306.34,306.4,306.13,306.28,2846.0,306.34,306.4,306.13,306.28,2846.0
2023-01-20 13:00:00,306.32,306.61,306.19,306.19,3165.0,306.32,306.61,306.19,306.19,3165.0
2023-01-20 13:05:00,306.07,306.23,305.75,305.75,4975.0,306.07,306.23,305.75,305.75,4975.0
2023-01-20 13:10:00,305.67,306.31,305.48,306.3,2650.0,305.67,306.31,305.48,306.3,2650.0
2023-01-20 13:15:00,306.21,306.35,305.89,305.89,4019.0,306.21,306.35,305.89,305.89,4019.0
2023-01-20 13:20:00,306.0,306.0,305.65,305.69,2722.0,306.0,306.0,305.65,305.69,2722.0
2023-01-20 13:25:00,305.77,306.02,305.75,305.86,3858.0,305.77,306.02,305.75,305.86,3858.0
2023-01-20 13:30:00,305.85,306.1,305.8,306.1,24567.0,305.85,306.1,305.8,306.1,24567.0
2023-01-20 13:35:00,306.04,306.76,306.03,306.56,8252.0,306.04,306.76,306.03,306.56,8252.0
2023-01-20 13:40:00,306.54,306.76,306.5,306.63,4568.0,306.54,306.76,306.5,306.63,4568.0
2023-01-20 13:45:00,306.76,307.44,306.74,307.44,5067.0,306.76,307.44,306.74,307.44,5067.0
2023-01-20 13:50:00,307.45,307.62,307.27,307.48,4733.0,307.45,307.62,307.27,307.48,4733.0
2023-01-20 13:55:00,307.47,307.75,307.34,307.69,3259.0,307.47,307.75,307.34,307.69,3259.0
2023-01-20 14:00:00,307.87,307.92,307.76,307.92,3226.0,307.87,307.92,307.76,307.92,3226.0
2023-01-20 14:05:00,307.96,308.18,307.84,307.9,7272.0,307.96,308.18,307.84,307.9,7272.0
2023-01-20 14:10:00,307.83,308.04,307.83,308.04,300.0,307.83,308.04,307.83,308.04,300.0
2023-01-20 14:15:00,308.22,308.3,308.02,308.1,4354.0,308.22,308.3,308.02,308.1,4354.0
2023-01-20 14:20:00,308.07,308.07,307.9,307.9,743.0,308.07,308.07,307.9,307.9,743.0
2023-01-20 14:25:00,307.94,308.0,307.76,307.8,4485.0,307.94,308.0,307.76,307.8,4485.0
2023-01-20 14:30:00,307.88,308.02,307.73,307.88,2806.0,307.88,308.02,307.73,307.88,2806.0
2023-01-20 14:35:00,307.84,307.93,307.43,307.64,2986.0,307.84,307.93,307.43,307.64,2986.0
2023-01-20 14:40:00,307.83,308.1,307.83,307.94,5867.0,307.83,308.1,307.83,307.94,5867.0
2023-01-20 14:45:00,307.93,308.3,307.92,308.3,10392.0,307.93,308.3,307.92,308.3,10392.0
2023-01-20 14:50:00,308.16,308.16,307.96,308.1,3075.0,308.16,308.16,307.96,308.1,3075.0
2023-01-20 14:55:00,308.01,308.32,307.95,308.31,2429.0,308.01,308.32,307.95,308.31,2429.0
2023-01-20 15:00:00,308.49,308.65,308.39,308.39,2598.0,308.49,308.65,308.39,308.39,2598.0
2023-01-20 15:05:00,308.53,308.75,308.39,308.7,5012.0,308.53,308.75,308.39,308.7,5012.0
2023-01-20 15:10:00,308.7,309.29,308.69,309.29,3050.0,308.7,309.29,308.69,309.29,3050.0
2023-01-20 15:15:00,309.3,309.53,309.23,309.44,4496.0,309.3,309.53,309.23,309.44,4496.0
2023-01-20 15:20:00,309.45,309.65,309.26,309.6,18390.0,309.45,309.65,309.26,309.6,18390.0
2023-01-20 15:25:00,309.51,309.73,309.26,309.65,6806.0,309.51,309.73,309.26,309.65,6806.0
2023-01-20 15:30:00,309.73,310.0,309.49,309.88,20736.0,309.73,310.0,309.49,309.88,20736.0
2023-01-20 15:35:00,309.81,309.86,309.51,309.65,27503.0,309.81,309.86,309.51,309.65,27503.0
2023-01-20 15:40:00,309.65,309.84,309.25,309.42,9036.0,309.65,309.84,309.25,309.42,9036.0
2023-01-20 15:45:00,309.34,309.92,308.99,309.81,37089.0,309.34,309.92,308.99,309.81,37089.0
2023-01-20 15:50:00,309.8,310.46,309.75,310.05,31046.0,309.8,310.46,309.75,310.05,31046.0
2023-01-20 15:55:00,310.15,310.32,309.61,309.75,108726.0,310.15,310.32,309.61,309.75,108726.0
2023-01-23 09:30:00,309.85,310.48,309.16,309.57,18643.0,309.85,310.48,309.16,309.57,18643.0
2023-01-23 09:35:00,309.83,309.83,309.08,309.5,6763.0,309.83,309.83,309.08,309.5,6763.0
2023-01-23 09:40:00,309.46,309.56,308.64,308.97,9655.0,309.46,309.56,308.64,308.97,9655.0
2023-01-23 09:45:00,309.09,309.41,308.53,309.41,4066.0,309.09,309.41,308.53,309.41,4066.0
2023-01-23 09:50:00,309.31,309.99,309.21,309.47,10519.0,309.31,309.99,309.21,309.47,10519.0
2023-01-23 09:55:00,309.84,310.15,309.55,310.07,5120.0,309.84,310.15,309.55,310.07,5120.0
2023-01-23 10:00:00,310.06,310.23,309.61,309.88,5719.0,310.06,310.23,309.61,309.88,5719.0
2023-01-23 10:05:00,309.88,311.0,309.67,311.0,12694.0,309.88,311.0,309.67,311.0,12694.0
2023-01-23 10:10:00,310.77,311.65,310.58,311.25,15551.0,310.77,311.65,310.58,311.25,15551.0
2023-01-23 10:15:00,311.12,311.87,311.07,311.42,9496.0,311.12,311.87,311.07,311.42,9496.0
2023-01-23 10:20:00,311.38,311.75,311.15,311.71,4504.0,311.38,311.75,311.15,311.71,4504.0
2023-01-23 10:25:00,311.88,311.88,311.63,311.75,1835.0,311.88,311.88,311.63,311.75,1835.0
2023-01-23 10:30:00,311.82,311.88,311.31,311.32,2923.0,311.82,311.88,311.31,311.32,2923.0
2023-01-23 10:35:00,311.25,311.5,311.03,311.2,4105.0,311.25,311.5,311.03,311.2,4105.0
2023-01-23 10:40:00,311.23,311.33,311.06,311.12,2454.0,311.23,311.33,311.06,311.12,2454.0
2023-01-23 10:45:00,310.92,311.06,310.76,311.01,4843.0,310.92,311.06,310.76,311.01,4843.0
2023-01-23 10:50:00,311.03,311.45,311.02,311.44,5532.0,311.03,311.45,311.02,311.44,5532.0
2023-01-23 10:55:00,311.47,311.51,311.2,311.2,97210.0,311.47,311.51,311.2,311.2,97210.0
2023-01-23 11:00:00,311.06,311.12,310.31,310.66,27191.0,311.06,311.12,310.31,310.66,27191.0
2023-01-23 11:05:00,310.64,311.89,310.63,311.89,6751.0,310.64,311.89,310.63,311.89,6751.0
2023-01-23 11:10:00,311.65,312.0,311.61,311.78,3005.0,311.65,312.0,311.61,311.78,3005.0
2023-01-23 11:15:00,311.89,312.0,311.62,311.98,2960.0,311.89,312.0,311.62,311.98,2960.0
2023-01-23 11:20:00,312.14,312.39,311.9,312.29,2131.0,312.14,312.39,311.9,312.29,2131.0
2023-01-23 11:25:00,312.11,312.11,311.31,311.44,3262.0,312.11,312.11,311.31,311.44,3262.0
2023-01-23 11:30:00,311.34,311.47,311.14,311.47,2929.0,311.34,311.47,311.14,311.47,2929.0
2023-01-23 11:35:00,311.43,311.53,311.35,311.41,4395.0,311.43,311.53,311.35,311.41,4395.0
2023-01-23 11:40:00,311.42,311.53,310.67,310.68,5508.0,311.42,311.53,310.67,310.68,5508.0
2023-01-23 11:45:00,310.8,311.32,310.8,311.32,4342.0,310.8,311.32,310.8,311.32,4342.0
2023-01-23 11:50:00,311.32,311.42,310.8,311.42,4649.0,311.32,311.42,310.8,311.42,4649.0
2023-01-23 11:55:00,311.35,311.51,311.35,311.42,2420.0,311.35,311.51,311.35,311.42,2420.0
2023-01-23 12:00:00,311.47,311.51,311.31,311.31,5532.0,311.47,311.51,311.31,311.31,5532.0
2023-01-23 12:05:00,311.33,311.41,310.8,310.92,6620.0,311.33,311.41,310.8,310.92,6620.0
2023-01-23 12:10:00,310.89,311.03,310.85,311.0,5787.0,310.89,311.03,310.85,311.0,5787.0
2023-01-23 12:15:00,310.85,310.92,310.64,310.84,15383.0,310.85,310.92,310.64,310.84,15383.0
2023-01-23 12:20:00,310.87,311.1,310.79,311.0,4937.0,310.87,311.1,310.79,311.0,4937.0
2023-01-23 12:25:00,311.0,311.22,311.0,311.18,2873.0,311.0,311.22,311.0,311.18,2873.0
2023-01-23 12:30:00,311.09,311.09,310.4,310.54,4561.0,311.09,311.09,310.4,310.54,4561.0
2023-01-23 12:35:00,310.59,310.6,309.94,309.94,3361.0,310.59,310.6,309.94,309.94,3361.0
2023-01-23 12:40:00,309.94,310.55,309.81,310.55,4045.0,309.94,310.55,309.81,310.55,4045.0
2023-01-23 12:45:00,310.73,310.83,310.53,310.82,5049.0,310.73,310.83,310.53,310.82,5049.0
2023-01-23 12:50:00,310.87,311.4,310.81,311.4,5384.0,310.87,311.4,310.81,311.4,5384.0
2023-01-23 12:55:00,311.39,311.48,311.3,311.41,2193.0,311.39,311.48,311.3,311.41,2193.0
2023-01-23 13:00:00,311.44,311.68,311.44,311.68,1202.0,311.44,311.68,311.44,311.68,1202.0
2023-01-23 13:05:00,311.62,311.74,311.45,311.45,2469.0,311.62,311.74,311.45,311.45,2469.0
2023-01-23 13:10:00,311.47,311.6,311.43,311.55,1671.0,311.47,311.6,311.43,311.55,1671.0
2023-01-23 13:15:00,311.6,311.6,311.36,311.42,1706.0,311.6,311.6,311.36,311.42,1706.0
2023-01-23 13:20:00,311.55,311.88,311.5,311.69,1927.0,311.55,311.88,311.5,311.69,1927.0
2023-01-23 13:25:00,311.76,311.76,311.44,311.56,2097.0,311.76,311.76,311.44,311.56,2097.0
2023-01-23 13:30:00,311.66,311.66,311.43,311.44,621.0,311.66,311.66,311.43,311.44,621.0
2023-01-23 13:35:00,311.4,311.54,310.93,311.05,5558.0,311.4,311.54,310.93,311.05,5558.0
2023-01-23 13:40:00,311.11,311.55,311.11,311.54,7472.0,311.11,311.55,311.11,311.54,7472.0
2023-01-23 13:45:00,311.41,311.41,311.05,311.06,7569.0,311.41,311.41,311.05,311.06,7569.0
2023-01-23 13:50:00,310.92,311.12,310.92,311.01,5065.0,310.92,311.12,310.92,311.01,5065.0
2023-01-23 13:55:00,311.01,311.21,310.79,311.05,5151.0,311.01,311.21,310.79,311.05,5151.0
2023-01-23 14:00:00,311.03,311.05,310.67,311.0,4609.0,311.03,311.05,310.67,311.0,4609.0
2023-01-23 14:05:00,311.11,311.42,311.11,311.39,3780.0,311.11,311.42,311.11,311.39,3780.0
2023-01-23 14:10:00,311.45,311.5,311.25,311.47,10805.0,311.45,311.5,311.25,311.47,10805.0
2023-01-23 14:15:00,311.6,311.74,311.45,311.7,6036.0,311.6,311.74,311.45,311.7,6036.0
2023-01-23 14:20:00,311.62,311.86,311.6,311.74,5389.0,311.62,311.86,311.6,311.74,5389.0
2023-01-23 14:25:00,311.78,311.79,311.38,311.51,8497.0,311.78,311.79,311.38,311.51,8497.0
2023-01-23 14:30:00,311.41,311.92,311.4,311.86,4013.0,311.41,311.92,311.4,311.86,4013.0
2023-01-23 14:35:00,311.84,311.89,311.61,311.88,19154.0,311.84,311.89,311.61,311.88,19154.0
2023-01-23 14:40:00,311.91,311.93,311.77,311.89,27132.0,311.91,311.93,311.77,311.89,27132.0
2023-01-23 14:45:00,311.81,311.85,310.86,311.0,32620.0,311.81,311.85,310.86,311.0,32620.0
2023-01-23 14:50:00,311.06,311.11,310.79,311.05,14696.0,311.06,311.11,310.79,311.05,14696.0
2023-01-23 14:55:00,311.14,312.0,311.08,311.91,12944.0,311.14,312.0,311.08,311.91,12944.0
2023-01-23 15:00:00,311.94,312.0,311.2,311.2,33926.0,311.94,312.0,311.2,311.2,33926.0
2023-01-23 15:05:00,311.17,311.17,310.71,310.9,19483.0,311.17,311.17,310.71,310.9,19483.0
2023-01-23 15:10:00,310.99,312.0,310.98,311.95,19402.0,310.99,312.0,310.98,311.95,19402.0
2023-01-23 15:15:00,311.9,312.19,311.77,311.95,5710.0,311.9,312.19,311.77,311.95,5710.0
2023-01-23 15:20:00,311.95,312.01,311.83,311.97,23978.0,311.95,312.01,311.83,311.97,23978.0
2023-01-23 15:25:00,311.9,311.98,311.28,311.93,25718.0,311.9,311.98,311.28,311.93,25718.0
2023-01-23 15:30:00,311.96,311.97,311.4,311.68,37349.0,311.96,311.97,311.4,311.68,37349.0
2023-01-23 15:35:00,311.58,311.59,311.17,311.55,7854.0,311.58,311.59,311.17,311.55,7854.0
2023-01-23 15:40:00,311.59,312.19,311.21,312.16,32349.0,311.59,312.19,311.21,312.16,32349.0
2023-01-23 15:45:00,312.15,312.43,311.84,311.85,21147.0,312.15,312.43,311.84,311.85,21147.0
2023-01-23 15:50:00,311.9,312.04,311.6,311.84,54709.0,311.9,312.04,311.6,311.84,54709.0
2023-01-23 15:55:00,311.82,311.97,311.45,311.86,103827.0,311.82,311.97,311.45,311.86,103827.0
2023-01-24 09:30:00,311.8,313.35,309.84,310.76,20697.0,311.8,313.35,309.84,310.76,20697.0
2023-01-24 09:35:00,310.31,310.31,309.53,310.23,17620.0,310.31,310.31,309.53,310.23,17620.0
2023-01-24 09:40:00,310.04,310.45,309.8,309.9,7546.0,310.04,310.45,309.8,309.9,7546.0
2023-01-24 09:45:00,309.8,310.35,309.8,310.35,7116.0,309.8,310.35,309.8,310.35,7116.0
2023-01-24 09:50:00,310.16,311.81,309.93,311.81,2900.0,310.16,311.81,309.93,311.81,2900.0
2023-01-24 09:55:00,311.78,311.85,311.03,311.25,3766.0,311.78,311.85,311.03,311.25,3766.0
2023-01-24 10:00:00,311.04,311.09,310.42,310.42,5327.0,311.04,311.09,310.42,310.42,5327.0
2023-01-24 10:05:00,310.4,310.44,309.8,310.17,4319.0,310.4,310.44,309.8,310.17,4319.0
2023-01-24 10:10:00,310.03,310.31,309.85,310.31,4577.0,310.03,310.31,309.85,310.31,4577.0
2023-01-24 10:15:00,310.38,310.43,310.1,310.23,3677.0,310.38,310.43,310.1,310.23,3677.0
2023-01-24 10:20:00,310.09,310.71,310.09,310.35,3802.0,310.09,310.71,310.09,310.35,3802.0
2023-01-24 10:25:00,310.27,310.57,310.26,310.54,1741.0,310.27,310.57,310.26,310.54,1741.0
2023-01-24 10:30:00,310.46,310.46,309.89,310.2,4523.0,310.46,310.46,309.89,310.2,4523.0
2023-01-24 10:35:00,310.18,310.3,309.9,310.15,6808.0,310.18,310.3,309.9,310.15,6808.0
2023-01-24 10:40:00,310.15,310.52,310.09,310.52,1313.0,310.15,310.52,310.09,310.52,1313.0
2023-01-24 10:45:00,310.49,310.52,310.14,310.42,2700.0,310.49,310.52,310.14,310.42,2700.0
2023-01-24 10:50:00,310.7,310.81,310.56,310.81,1031.0,310.7,310.81,310.56,310.81,1031.0
2023-01-24 10:55:00,310.77,310.94,310.71,310.84,1514.0,310.77,310.94,310.71,310.84,1514.0
2023-01-24 11:00:00,310.89,311.44,310.85,311.44,5344.0,310.89,311.44,310.85,311.44,5344.0
2023-01-24 11:05:00,311.58,311.58,311.0,311.13,4480.0,311.58,311.58,311.0,311.13,4480.0
2023-01-24 11:10:00,311.3,311.5,311.25,311.27,4343.0,311.3,311.5,311.25,311.27,4343.0
2023-01-24 11:15:00,311.35,311.45,311.2,311.41,1200.0,311.35,311.45,311.2,311.41,1200.0
2023-01-24 11:20:00,311.44,311.65,311.36,311.47,2500.0,311.44,311.65,311.36,311.47,2500.0
2023-01-24 11:25:00,311.47,311.5,311.35,311.46,1279.0,311.47,311.5,311.35,311.46,1279.0
2023-01-24 11:30:00,311.45,311.65,311.06,311.15,5260.0,311.45,311.65,311.06,311.15,5260.0
2023-01-24 11:35:00,311.13,311.22,311.07,311.22,1320.0,311.13,311.22,311.07,311.22,1320.0
2023-01-24 11:40:00,311.06,311.06,310.83,310.84,1008.0,311.06,311.06,310.83,310.84,1008.0
2023-01-24 11:45:00,310.83,311.06,310.83,310.93,603.0,310.83,311.06,310.83,310.93,603.0
2023-01-24 11:50:00,310.91,311.01,310.88,310.99,1701.0,310.91,311.01,310.88,310.99,1701.0
2023-01-24 11:55:00,311.07,311.48,310.99,311.48,1500.0,311.07,311.48,310.99,311.48,1500.0
2023-01-24 12:00:00,311.48,312.09,311.38,311.73,13829.0,311.48,312.09,311.38,311.73,13829.0
2023-01-24 12:05:00,311.75,312.22,311.72,312.12,4430.0,311.75,312.22,311.72,312.12,4430.0
2023-01-24 12:10:00,312.01,312.12,311.94,312.03,2682.0,312.01,312.12,311.94,312.03,2682.0
2023-01-24 12:15:00,312.01,312.38,312.01,312.12,3914.0,312.01,312.38,312.01,312.12,3914.0
2023-01-24 12:20:00,312.08,312.23,311.83,311.99,2713.0,312.08,312.23,311.83,311.99,2713.0
2023-01-24 12:25:00,311.96,312.07,311.9,312.05,3727.0,311.96,312.07,311.9,312.05,3727.0
2023-01-24 12:30:00,311.98,312.1,311.89,311.95,6737.0,311.98,312.1,311.89,311.95,6737.0
2023-01-24 12:35:00,311.95,312.11,311.9,312.05,5183.0,311.95,312.11,311.9,312.05,5183.0
2023-01-24 12:40:00,311.95,312.19,311.81,311.99,6201.0,311.95,312.19,311.81,311.99,6201.0
2023-01-24 12:45:00,312.0,312.18,311.91,312.18,1900.0,312.0,312.18,311.91,312.18,1900.0
2023-01-24 12:50:00,312.11,312.19,312.05,312.05,1300.0,312.11,312.19,312.05,312.05,1300.0
2023-01-24 12:55:00,312.04,312.25,311.99,312.17,4267.0,312.04,312.25,311.99,312.17,4267.0
2023-01-24 13:00:00,312.25,312.32,312.01,312.01,1052.0,312.25,312.32,312.01,312.01,1052.0
2023-01-24 13:05:00,312.1,312.31,311.99,312.03,2459.0,312.1,312.31,311.99,312.03,2459.0
2023-01-24 13:10:00,312.05,312.16,311.95,311.95,4971.0,312.05,312.16,311.95,311.95,4971.0
2023-01-24 13:15:00,312.0,312.23,311.93,312.13,2535.0,312.0,312.23,311.93,312.13,2535.0
2023-01-24 13:20:00,312.09,312.25,312.09,312.18,400.0,312.09,312.25,312.09,312.18,400.0
2023-01-24 13:25:00,312.25,312.25,312.02,312.02,800.0,312.25,312.25,312.02,312.02,800.0
2023-01-24 13:30:00,312.05,312.12,312.02,312.09,1965.0,312.05,312.12,312.02,312.09,1965.0
2023-01-24 13:35:00,312.13,312.31,311.99,312.11,9876.0,312.13,312.31,311.99,312.11,9876.0
2023-01-24 13:40:00,312.07,312.28,312.07,312.17,1828.0,312.07,312.28,312.07,312.17,1828.0
2023-01-24 13:45:00,312.21,312.21,312.09,312.15,450.0,312.21,312.21,312.09,312.15,450.0
2023-01-24 13:50:00,312.05,312.15,311.89,312.01,10651.0,312.05,312.15,311.89,312.01,10651.0
2023-01-24 13:55:00,312.04,312.16,311.95,312.03,6846.0,312.04,312.16,311.95,312.03,6846.0
2023-01-24 14:00:00,311.92,312.02,311.36,311.72,12369.0,311.92,312.02,311.36,311.72,12369.0
2023-01-24 14:05:00,311.79,312.03,311.62,312.03,2613.0,311.79,312.03,311.62,312.03,2613.0
2023-01-24 14:10:00,312.02,312.12,311.94,312.07,4745.0,312.02,312.12,311.94,312.07,4745.0
2023-01-24 14:15:00,312.04,312.12,311.91,312.12,6507.0,312.04,312.12,311.91,312.12,6507.0
2023-01-24 14:20:00,312.18,312.47,312.15,312.34,7951.0,312.18,312.47,312.15,312.34,7951.0
2023-01-24 14:25:00,312.28,312.69,312.28,312.59,1249.0,312.28,312.69,312.28,312.59,1249.0
2023-01-24 14:30:00,312.5,312.68,312.28,312.37,5594.0,312.5,312.68,312.28,312.37,5594.0
2023-01-24 14:35:00,312.44,312.53,312.34,312.53,995.0,312.44,312.53,312.34,312.53,995.0
2023-01-24 14:40:00,312.46,312.78,312.45,312.75,1100.0,312.46,312.78,312.45,312.75,1100.0
2023-01-24 14:45:00,312.66,313.11,312.32,313.0,18199.0,312.66,313.11,312.32,313.0,18199.0
2023-01-24 14:50:00,313.11,313.66,313.11,313.47,6043.0,313.11,313.66,313.11,313.47,6043.0
2023-01-24 14:55:00,313.34,313.62,313.34,313.57,1784.0,313.34,313.62,313.34,313.57,1784.0
2023-01-24 15:00:00,313.53,313.6,313.32,313.32,2129.0,313.53,313.6,313.32,313.32,2129.0
2023-01-24 15:05:00,313.33,313.33,312.98,312.99,3178.0,313.33,313.33,312.98,312.99,3178.0
2023-01-24 15:10:00,312.97,313.23,312.97,313.23,79370.0,312.97,313.23,312.97,313.23,79370.0
2023-01-24 15:15:00,313.09,313.11,312.81,312.99,4009.0,313.09,313.11,312.81,312.99,4009.0
2023-01-24 15:20:00,312.99,312.99,312.61,312.96,9627.0,312.99,312.99,312.61,312.96,9627.0
2023-01-24 15:25:00,312.92,313.12,312.9,312.94,2865.0,312.92,313.12,312.9,312.94,2865.0
2023-01-24 15:30:00,312.9,313.01,312.56,312.6,14777.0,312.9,313.01,312.56,312.6,14777.0
2023-01-24 15:35:00,312.6,312.97,312.39,312.4,9225.0,312.6,312.97,312.39,312.4,9225.0
2023-01-24 15:40:00,312.31,312.61,312.17,312.61,5292.0,312.31,312.61,312.17,312.61,5292.0
2023-01-24 15:45:00,312.47,313.04,312.44,312.97,5917.0,312.47,313.04,312.44,312.97,5917.0
2023-01-24 15:50:00,313.04,313.5,313.04,313.35,8728.0,313.04,313.5,313.04,313.35,8728.0
2023-01-24 15:55:00,313.46,313.89,313.38,313.63,32512.0,313.46,313.89,313.38,313.63,32512.0
2023-01-25 09:30:00,314.36,314.51,313.03,313.03,15660.0,314.36,314.51,313.03,313.03,15660.0
2023-01-25 09:35:00,313.83,313.83,312.0,312.71,3704.0,313.83,313.83,312.0,312.71,3704.0
2023-01-25 09:40:00,312.57,313.38,312.46,313.18,6989.0,312.57,313.38,312.46,313.18,6989.0
2023-01-25 09:45:00,313.22,313.22,312.87,313.08,31296.0,313.22,313.22,312.87,313.08,31296.0
2023-01-25 09:50:00,313.21,313.21,312.54,312.77,13387.0,313.21,313.21,312.54,312.77,13387.0
2023-01-25 09:55:00,312.74,313.02,312.64,312.78,19549.0,312.74,313.02,312.64,312.78,19549.0
2023-01-25 10:00:00,312.88,313.26,312.56,312.97,21497.0,312.88,313.26,312.56,312.97,21497.0
2023-01-25 10:05:00,312.93,313.39,312.7,313.25,11116.0,312.93,313.39,312.7,313.25,11116.0
2023-01-25 10:10:00,313.48,313.97,313.36,313.92,5401.0,313.48,313.97,313.36,313.92,5401.0
2023-01-25 10:15:00,313.92,313.99,312.92,312.93,3091.0,313.92,313.99,312.92,312.93,3091.0
2023-01-25 10:20:00,313.02,313.12,312.68,312.84,4252.0,313.02,313.12,312.68,312.84,4252.0
2023-01-25 10:25:00,313.01,313.03,312.78,313.03,10532.0,313.01,313.03,312.78,313.03,10532.0
2023-01-25 10:30:00,313.06,313.11,312.12,312.25,12466.0,313.06,313.11,312.12,312.25,12466.0
2023-01-25 10:35:00,312.55,312.72,312.17,312.24,3047.0,312.55,312.72,312.17,312.24,3047.0
2023-01-25 10:40:00,312.41,312.7,312.24,312.61,20925.0,312.41,312.7,312.24,312.61,20925.0
2023-01-25 10:45:00,312.57,312.69,312.03,312.14,12824.0,312.57,312.69,312.03,312.14,12824.0
2023-01-25 10:50:00,312.29,312.49,312.16,312.47,8689.0,312.29,312.49,312.16,312.47,8689.0
2023-01-25 10:55:00,312.49,312.87,312.48,312.87,1300.0,312.49,312.87,312.48,312.87,1300.0
2023-01-25 11:00:00,312.82,312.83,312.38,312.67,3500.0,312.82,312.83,312.38,312.67,3500.0
2023-01-25 11:05:00,312.9,312.96,312.75,312.82,7300.0,312.9,312.96,312.75,312.82,7300.0
2023-01-25 11:10:00,312.77,313.05,312.77,312.81,2630.0,312.77,313.05,312.77,312.81,2630.0
2023-01-25 11:15:00,312.92,313.25,312.77,313.25,2415.0,312.92,313.25,312.77,313.25,2415.0
2023-01-25 11:20:00,313.49,313.8,313.42,313.43,1540.0,313.49,313.8,313.42,313.43,1540.0
2023-01-25 11:25:00,313.42,314.01,313.42,314.0,3043.0,313.42,314.01,313.42,314.0,3043.0
2023-01-25 11:30:00,314.06,314.06,312.84,313.06,2663.0,314.06,314.06,312.84,313.06,2663.0
2023-01-25 11:35:00,313.09,313.24,312.97,313.2,2164.0,313.09,313.24,312.97,313.2,2164.0
2023-01-25 11:40:00,313.21,313.41,313.17,313.36,3244.0,313.21,313.41,313.17,313.36,3244.0
2023-01-25 11:45:00,313.41,313.93,313.41,313.81,9835.0,313.41,313.93,313.41,313.81,9835.0
2023-01-25 11:50:00,313.88,314.6,313.87,314.59,3378.0,313.88,314.6,313.87,314.59,3378.0
2023-01-25 11:55:00,314.49,314.49,313.64,313.75,4475.0,314.49,314.49,313.64,313.75,4475.0
2023-01-25 12:00:00,313.71,313.9,313.6,313.84,1300.0,313.71,313.9,313.6,313.84,1300.0
2023-01-25 12:05:00,313.73,314.06,313.6,313.92,5425.0,313.73,314.06,313.6,313.92,5425.0
2023-01-25 12:10:00,313.92,314.12,313.88,314.12,4434.0,313.92,314.12,313.88,314.12,4434.0
2023-01-25 12:15:00,314.02,314.26,314.0,314.01,918.0,314.02,314.26,314.0,314.01,918.0
2023-01-25 12:20:00,313.95,314.0,313.83,313.95,6746.0,313.95,314.0,313.83,313.95,6746.0
2023-01-25 12:25:00,313.98,314.18,313.95,313.95,1949.0,313.98,314.18,313.95,313.95,1949.0
2023-01-25 12:30:00,314.05,314.14,314.0,314.0,879.0,314.05,314.14,314.0,314.0,879.0
2023-01-25 12:35:00,314.0,314.4,314.0,314.31,1950.0,314.0,314.4,314.0,314.31,1950.0
2023-01-25 12:40:00,314.36,314.36,314.08,314.13,12175.0,314.36,314.36,314.08,314.13,12175.0
2023-01-25 12:45:00,314.13,314.25,314.06,314.19,2376.0,314.13,314.25,314.06,314.19,2376.0
2023-01-25 12:50:00,314.32,314.35,314.09,314.16,1500.0,314.32,314.35,314.09,314.16,1500.0
2023-01-25 12:55:00,314.22,314.22,313.75,313.75,3624.0,314.22,314.22,313.75,313.75,3624.0
2023-01-25 13:00:00,313.76,314.37,313.76,314.06,5229.0,313.76,314.37,313.76,314.06,5229.0
2023-01-25 13:05:00,314.13,314.35,314.13,314.21,1268.0,314.13,314.35,314.13,314.21,1268.0
2023-01-25 13:10:00,314.1,314.42,314.1,314.27,905.0,314.1,314.42,314.1,314.27,905.0
2023-01-25 13:15:00,314.3,314.36,314.02,314.18,3138.0,314.3,314.36,314.02,314.18,3138.0
2023-01-25 13:20:00,314.05,314.23,314.05,314.05,2876.0,314.05,314.23,314.05,314.05,2876.0
2023-01-25 13:25:00,314.07,314.13,313.9,313.97,5586.0,314.07,314.13,313.9,313.97,5586.0
2023-01-25 13:30:00,313.97,314.03,313.74,314.0,16936.0,313.97,314.03,313.74,314.0,16936.0
2023-01-25 13:35:00,314.06,314.15,313.91,313.91,2642.0,314.06,314.15,313.91,313.91,2642.0
2023-01-25 13:40:00,313.99,314.08,313.76,314.0,7140.0,313.99,314.08,313.76,314.0,7140.0
2023-01-25 13:45:00,314.0,314.29,313.96,314.18,7326.0,314.0,314.29,313.96,314.18,7326.0
2023-01-25 13:50:00,314.15,314.15,313.93,314.02,3629.0,314.15,314.15,313.93,314.02,3629.0
2023-01-25 13:55:00,314.0,314.03,313.91,314.01,6399.0,314.0,314.03,313.91,314.01,6399.0
2023-01-25 14:00:00,314.0,314.07,313.65,313.83,13805.0,314.0,314.07,313.65,313.83,13805.0
2023-01-25 14:05:00,313.83,314.03,313.81,314.02,4117.0,313.83,314.03,313.81,314.02,4117.0
2023-01-25 14:10:00,314.0,314.26,313.92,314.04,5810.0,314.0,314.26,313.92,314.04,5810.0
2023-01-25 14:15:00,314.16,314.25,313.92,314.05,5336.0,314.16,314.25,313.92,314.05,5336.0
2023-01-25 14:20:00,314.11,314.12,313.95,314.0,3100.0,314.11,314.12,313.95,314.0,3100.0
2023-01-25 14:25:00,314.05,314.12,313.84,314.07,15068.0,314.05,314.12,313.84,314.07,15068.0
2023-01-25 14:30:00,314.08,314.14,313.86,313.99,5234.0,314.08,314.14,313.86,313.99,5234.0
2023-01-25 14:35:00,313.97,314.05,313.92,313.98,4922.0,313.97,314.05,313.92,313.98,4922.0
2023-01-25 14:40:00,313.95,314.05,313.95,314.0,8385.0,313.95,314.05,313.95,314.0,8385.0
2023-01-25 14:45:00,314.0,314.19,313.87,314.12,9752.0,314.0,314.19,313.87,314.12,9752.0
2023-01-25 14:50:00,314.07,314.21,313.97,314.06,4442.0,314.07,314.21,313.97,314.06,4442.0
2023-01-25 14:55:00,314.09,314.25,314.08,314.25,3000.0,314.09,314.25,314.08,314.25,3000.0
2023-01-25 15:00:00,314.25,314.46,314.24,314.39,4152.0,314.25,314.46,314.24,314.39,4152.0
2023-01-25 15:05:00,314.38,314.4,314.13,314.19,4200.0,314.38,314.4,314.13,314.19,4200.0
2023-01-25 15:10:00,314.13,314.34,314.07,314.34,7285.0,314.13,314.34,314.07,314.34,7285.0
2023-01-25 15:15:00,314.3,314.38,314.12,314.38,2900.0,314.3,314.38,314.12,314.38,2900.0
2023-01-25 15:20:00,314.32,314.88,314.08,314.08,20645.0,314.32,314.88,314.08,314.08,20645.0
2023-01-25 15:25:00,314.11,314.3,314.06,314.15,2500.0,314.11,314.3,314.06,314.15,2500.0
2023-01-25 15:30:00,314.21,314.67,314.13,314.65,6570.0,314.21,314.67,314.13,314.65,6570.0
2023-01-25 15:35:00,314.6,315.03,314.37,314.99,11900.0,314.6,315.03,314.37,314.99,11900.0
2023-01-25 15:40:00,315.0,315.03,314.89,315.0,22908.0,315.0,315.03,314.89,315.0,22908.0
2023-01-25 15:45:00,315.0,315.01,314.91,314.96,23439.0,315.0,315.01,314.91,314.96,23439.0
2023-01-25 15:50:00,314.93,315.13,314.39,314.98,35179.0,314.93,315.13,314.39,314.98,35179.0
2023-01-25 15:55:00,314.94,315.33,314.85,315.33,49338.0,314.94,315.33,314.85,315.33,49338.0
2023-01-26 09:30:00,315.75,317.08,314.6,315.17,14210.0,315.75,317.08,314.6,315.17,14210.0
2023-01-26 09:35:00,315.0,315.88,315.0,315.63,2999.0,315.0,315.88,315.0,315.63,2999.0
2023-01-26 09:40:00,315.19,315.4,314.91,314.97,4192.0,315.19,315.4,314.91,314.97,4192.0
2023-01-26 09:45:00,315.52,316.24,315.41,316.24,3105.0,315.52,316.24,315.41,316.24,3105.0
2023-01-26 09:50:00,316.11,316.83,315.94,316.0,6721.0,316.11,316.83,315.94,316.0,6721.0
2023-01-26 09:55:00,316.21,317.13,315.79,317.13,5177.0,316.21,317.13,315.79,317.13,5177.0
2023-01-26 10:00:00,316.94,317.07,316.7,316.86,5819.0,316.94,317.07,316.7,316.86,5819.0
2023-01-26 10:05:00,316.72,316.95,315.75,315.75,4755.0,316.72,316.95,315.75,315.75,4755.0
2023-01-26 10:10:00,315.75,316.2,315.55,316.05,2490.0,315.75,316.2,315.55,316.05,2490.0
2023-01-26 10:15:00,315.95,316.5,315.95,316.02,2560.0,315.95,316.5,315.95,316.02,2560.0
2023-01-26 10:20:00,316.16,316.6,315.95,316.58,4478.0,316.16,316.6,315.95,316.58,4478.0
2023-01-26 10:25:00,316.59,316.78,316.33,316.76,4257.0,316.59,316.78,316.33,316.76,4257.0
2023-01-26 10:30:00,316.53,317.14,316.35,317.14,3512.0,316.53,317.14,316.35,317.14,3512.0
2023-01-26 10:35:00,317.38,317.38,316.54,316.58,6380.0,317.38,317.38,316.54,316.58,6380.0
2023-01-26 10:40:00,316.5,316.69,316.25,316.32,3136.0,316.5,316.69,316.25,316.32,3136.0
2023-01-26 10:45:00,316.44,316.56,316.3,316.52,1773.0,316.44,316.56,316.3,316.52,1773.0
2023-01-26 10:50:00,316.72,316.72,315.68,315.78,10140.0,316.72,316.72,315.68,315.78,10140.0
2023-01-26 10:55:00,315.88,316.32,315.72,316.23,24759.0,315.88,316.32,315.72,316.23,24759.0
2023-01-26 11:00:00,316.22,316.84,316.2,316.76,10175.0,316.22,316.84,316.2,316.76,10175.0
2023-01-26 11:05:00,316.84,317.04,316.84,316.99,1680.0,316.84,317.04,316.84,316.99,1680.0
2023-01-26 11:10:00,316.99,317.13,316.6,316.61,2554.0,316.99,317.13,316.6,316.61,2554.0
2023-01-26 11:15:00,316.84,317.1,316.81,317.09,1602.0,316.84,317.1,316.81,317.09,1602.0
2023-01-26 11:20:00,317.06,317.06,316.74,316.78,1525.0,317.06,317.06,316.74,316.78,1525.0
2023-01-26 11:25:00,316.74,316.94,316.58,316.85,3448.0,316.74,316.94,316.58,316.85,3448.0
2023-01-26 11:30:00,316.94,317.16,316.94,317.13,2770.0,316.94,317.16,316.94,317.13,2770.0
2023-01-26 11:35:00,317.13,317.73,317.13,317.69,3443.0,317.13,317.73,317.13,317.69,3443.0
2023-01-26 11:40:00,317.82,317.82,317.62,317.72,4069.0,317.82,317.82,317.62,317.72,4069.0
2023-01-26 11:45:00,317.85,318.2,317.81,318.0,2535.0,317.85,318.2,317.81,318.0,2535.0
2023-01-26 11:50:00,318.03,318.03,317.4,317.41,3300.0,318.03,318.03,317.4,317.41,3300.0
2023-01-26 11:55:00,317.39,317.57,317.18,317.57,2316.0,317.39,317.57,317.18,317.57,2316.0
2023-01-26 12:00:00,317.63,317.68,317.5,317.6,2256.0,317.63,317.68,317.5,317.6,2256.0
2023-01-26 12:05:00,317.63,317.77,317.63,317.71,1600.0,317.63,317.77,317.63,317.71,1600.0
2023-01-26 12:10:00,317.83,318.37,317.83,318.09,2296.0,317.83,318.37,317.83,318.09,2296.0
2023-01-26 12:15:00,317.98,318.0,317.74,317.9,4284.0,317.98,318.0,317.74,317.9,4284.0
2023-01-26 12:20:00,317.91,318.05,317.78,318.05,7264.0,317.91,318.05,317.78,318.05,7264.0
2023-01-26 12:25:00,318.21,318.45,318.11,318.32,9220.0,318.21,318.45,318.11,318.32,9220.0
2023-01-26 12:30:00,318.38,318.39,318.26,318.27,2100.0,318.38,318.39,318.26,318.27,2100.0
2023-01-26 12:35:00,318.1,318.12,317.91,318.0,14293.0,318.1,318.12,317.91,318.0,14293.0
2023-01-26 12:40:00,318.0,318.07,317.75,317.97,28544.0,318.0,318.07,317.75,317.97,28544.0
2023-01-26 12:45:00,317.97,318.22,317.91,318.03,11155.0,317.97,318.22,317.91,318.03,11155.0
2023-01-26 12:50:00,318.03,318.29,317.92,317.92,3200.0,318.03,318.29,317.92,317.92,3200.0
2023-01-26 12:55:00,317.92,318.03,317.57,317.77,16128.0,317.92,318.03,317.57,317.77,16128.0
2023-01-26 13:00:00,317.84,318.1,317.78,318.06,1900.0,317.84,318.1,317.78,318.06,1900.0
2023-01-26 13:05:00,318.01,318.09,317.45,317.75,5089.0,318.01,318.09,317.45,317.75,5089.0
2023-01-26 13:10:00,317.83,318.0,317.83,318.0,300.0,317.83,318.0,317.83,318.0,300.0
2023-01-26 13:15:00,317.98,317.98,317.77,317.79,18163.0,317.98,317.98,317.77,317.79,18163.0
2023-01-26 13:20:00,317.95,318.28,317.95,318.12,3117.0,317.95,318.28,317.95,318.12,3117.0
2023-01-26 13:25:00,318.17,318.37,318.17,318.23,1389.0,318.17,318.37,318.17,318.23,1389.0
2023-01-26 13:30:00,318.25,318.54,318.24,318.45,3246.0,318.25,318.54,318.24,318.45,3246.0
2023-01-26 13:35:00,318.53,318.63,318.42,318.63,2405.0,318.53,318.63,318.42,318.63,2405.0
2023-01-26 13:40:00,318.74,318.8,318.65,318.79,2765.0,318.74,318.8,318.65,318.79,2765.0
2023-01-26 13:45:00,318.79,319.11,318.79,319.11,500.0,318.79,319.11,318.79,319.11,500.0
2023-01-26 13:50:00,319.0,319.08,318.87,318.94,2925.0,319.0,319.08,318.87,318.94,2925.0
2023-01-26 13:55:00,318.9,319.1,318.87,319.07,12036.0,318.9,319.1,318.87,319.07,12036.0
2023-01-26 14:00:00,319.09,319.41,318.95,319.38,28871.0,319.09,319.41,318.95,319.38,28871.0
2023-01-26 14:05:00,319.38,319.53,319.37,319.43,1666.0,319.38,319.53,319.37,319.43,1666.0
2023-01-26 14:10:00,319.5,319.8,319.5,319.8,4570.0,319.5,319.8,319.5,319.8,4570.0
2023-01-26 14:15:00,319.8,319.83,319.28,319.46,10180.0,319.8,319.83,319.28,319.46,10180.0
2023-01-26 14:20:00,319.39,319.9,319.39,319.9,4158.0,319.39,319.9,319.39,319.9,4158.0
2023-01-26 14:25:00,319.9,319.95,319.55,319.57,4000.0,319.9,319.95,319.55,319.57,4000.0
2023-01-26 14:30:00,319.54,319.78,319.19,319.65,14372.0,319.54,319.78,319.19,319.65,14372.0
2023-01-26 14:35:00,319.74,319.95,318.97,318.97,7562.0,319.74,319.95,318.97,318.97,7562.0
2023-01-26 14:40:00,318.84,319.44,318.84,319.22,4295.0,318.84,319.44,318.84,319.22,4295.0
2023-01-26 14:45:00,319.21,319.8,319.18,319.8,18890.0,319.21,319.8,319.18,319.8,18890.0
2023-01-26 14:50:00,319.78,320.05,319.49,320.04,41564.0,319.78,320.05,319.49,320.04,41564.0
2023-01-26 14:55:00,320.07,320.35,319.98,320.3,4931.0,320.07,320.35,319.98,320.3,4931.0
2023-01-26 15:00:00,320.38,320.38,320.14,320.31,3539.0,320.38,320.38,320.14,320.31,3539.0
2023-01-26 15:05:00,320.24,320.24,320.05,320.22,6705.0,320.24,320.24,320.05,320.22,6705.0
2023-01-26 15:10:00,320.25,320.32,320.14,320.22,10181.0,320.25,320.32,320.14,320.22,10181.0
2023-01-26 15:15:00,320.22,320.6,320.2,320.46,5666.0,320.22,320.6,320.2,320.46,5666.0
2023-01-26 15:20:00,320.42,320.98,320.33,320.91,29497.0,320.42,320.98,320.33,320.91,29497.0
2023-01-26 15:25:00,320.91,320.99,320.81,320.88,21174.0,320.91,320.99,320.81,320.88,21174.0
2023-01-26 15:30:00,320.83,320.98,320.66,320.75,36274.0,320.83,320.98,320.66,320.75,36274.0
2023-01-26 15:35:00,320.8,321.04,320.7,321.03,33152.0,320.8,321.04,320.7,321.03,33152.0
2023-01-26 15:40:00,321.04,321.11,320.72,320.94,37597.0,321.04,321.11,320.72,320.94,37597.0
2023-01-26 15:45:00,320.94,321.04,320.84,321.0,25664.0,320.94,321.04,320.84,321.0,25664.0
2023-01-26 15:50:00,320.98,321.07,320.87,320.96,26406.0,320.98,321.07,320.87,320.96,26406.0
2023-01-26 15:55:00,320.93,321.1,320.88,321.1,64151.0,320.93,321.1,320.88,321.1,64151.0
2023-01-27 09:30:00,321.0,321.85,320.42,321.6,18743.0,321.0,321.85,320.42,321.6,18743.0
2023-01-27 09:35:00,321.58,321.73,321.09,321.42,5244.0,321.58,321.73,321.09,321.42,5244.0
2023-01-27 09:40:00,320.89,321.71,320.85,321.44,5392.0,320.89,321.71,320.85,321.44,5392.0
2023-01-27 09:45:00,321.35,321.87,321.24,321.68,17117.0,321.35,321.87,321.24,321.68,17117.0
2023-01-27 09:50:00,321.8,322.2,321.72,322.02,11871.0,321.8,322.2,321.72,322.02,11871.0
2023-01-27 09:55:00,321.93,322.39,321.92,322.29,9047.0,321.93,322.39,321.92,322.29,9047.0
2023-01-27 10:00:00,322.21,322.21,321.66,322.1,4936.0,322.21,322.21,321.66,322.1,4936.0
2023-01-27 10:05:00,322.2,322.85,322.19,322.75,1566.0,322.2,322.85,322.19,322.75,1566.0
2023-01-27 10:10:00,322.92,323.67,322.92,322.98,4860.0,322.92,323.67,322.92,322.98,4860.0
2023-01-27 10:15:00,322.82,322.82,322.22,322.67,7788.0,322.82,322.82,322.22,322.67,7788.0
2023-01-27 10:20:00,322.64,322.65,322.06,322.35,3958.0,322.64,322.65,322.06,322.35,3958.0
2023-01-27 10:25:00,322.09,322.42,321.9,322.25,3974.0,322.09,322.42,321.9,322.25,3974.0
2023-01-27 10:30:00,322.11,322.18,321.9,322.0,6079.0,322.11,322.18,321.9,322.0,6079.0
2023-01-27 10:35:00,321.95,322.13,321.84,322.05,10826.0,321.95,322.13,321.84,322.05,10826.0
2023-01-27 10:40:00,321.95,322.01,321.25,321.25,9762.0,321.95,322.01,321.25,321.25,9762.0
2023-01-27 10:45:00,321.25,321.39,320.1,320.5,5239.0,321.25,321.39,320.1,320.5,5239.0
2023-01-27 10:50:00,320.29,320.37,319.58,320.28,19567.0,320.29,320.37,319.58,320.28,19567.0
2023-01-27 10:55:00,320.14,320.71,320.06,320.5,44224.0,320.14,320.71,320.06,320.5,44224.0
2023-01-27 11:00:00,320.59,320.85,320.46,320.62,5556.0,320.59,320.85,320.46,320.62,5556.0
2023-01-27 11:05:00,320.71,320.98,320.69,320.98,18957.0,320.71,320.98,320.69,320.98,18957.0
2023-01-27 11:10:00,320.9,321.03,320.8,320.89,4774.0,320.9,321.03,320.8,320.89,4774.0
2023-01-27 11:15:00,320.87,321.51,320.75,321.49,8347.0,320.87,321.51,320.75,321.49,8347.0
2023-01-27 11:20:00,321.47,321.56,321.13,321.35,2220.0,321.47,321.56,321.13,321.35,2220.0
2023-01-27 11:25:00,321.44,321.55,321.03,321.41,5746.0,321.44,321.55,321.03,321.41,5746.0
2023-01-27 11:30:00,321.43,321.8,321.39,321.61,4500.0,321.43,321.8,321.39,321.61,4500.0
2023-01-27 11:35:00,321.61,322.07,321.57,321.9,5700.0,321.61,322.07,321.57,321.9,5700.0
2023-01-27 11:40:00,321.84,322.06,321.82,321.95,4448.0,321.84,322.06,321.82,321.95,4448.0
2023-01-27 11:45:00,321.82,322.05,321.76,322.05,2744.0,321.82,322.05,321.76,322.05,2744.0
2023-01-27 11:50:00,321.97,322.04,321.82,321.85,6250.0,321.97,322.04,321.82,321.85,6250.0
2023-01-27 11:55:00,321.83,322.0,321.81,321.85,1718.0,321.83,322.0,321.81,321.85,1718.0
2023-01-27 12:00:00,321.85,321.93,321.75,321.84,8319.0,321.85,321.93,321.75,321.84,8319.0
2023-01-27 12:05:00,321.9,321.93,321.34,321.5,58248.0,321.9,321.93,321.34,321.5,58248.0
2023-01-27 12:10:00,321.36,321.43,321.16,321.38,4546.0,321.36,321.43,321.16,321.38,4546.0
2023-01-27 12:15:00,321.38,321.61,321.38,321.54,4439.0,321.38,321.61,321.38,321.54,4439.0
2023-01-27 12:20:00,321.59,321.93,321.48,321.79,9183.0,321.59,321.93,321.48,321.79,9183.0
2023-01-27 12:25:00,321.75,322.13,321.75,322.07,4505.0,321.75,322.13,321.75,322.07,4505.0
2023-01-27 12:30:00,322.07,322.32,322.07,322.07,1688.0,322.07,322.32,322.07,322.07,1688.0
2023-01-27 12:35:00,322.19,322.2,322.1,322.1,500.0,322.19,322.2,322.1,322.1,500.0
2023-01-27 12:40:00,322.0,322.01,321.97,322.0,2226.0,322.0,322.01,321.97,322.0,2226.0
2023-01-27 12:45:00,322.09,322.16,322.0,322.16,3167.0,322.09,322.16,322.0,322.16,3167.0
2023-01-27 12:50:00,322.01,322.17,322.0,322.17,3900.0,322.01,322.17,322.0,322.17,3900.0
2023-01-27 12:55:00,322.01,322.07,321.82,321.89,12291.0,322.01,322.07,321.82,321.89,12291.0
2023-01-27 13:00:00,321.81,322.0,321.29,321.61,18475.0,321.81,322.0,321.29,321.61,18475.0
2023-01-27 13:05:00,321.6,321.66,321.41,321.56,14431.0,321.6,321.66,321.41,321.56,14431.0
2023-01-27 13:10:00,321.44,321.61,321.44,321.6,2401.0,321.44,321.61,321.44,321.6,2401.0
2023-01-27 13:15:00,321.53,321.59,321.41,321.55,18079.0,321.53,321.59,321.41,321.55,18079.0
2023-01-27 13:20:00,321.57,321.72,321.57,321.69,3347.0,321.57,321.72,321.57,321.69,3347.0
2023-01-27 13:25:00,321.69,321.79,321.63,321.75,6067.0,321.69,321.79,321.63,321.75,6067.0
2023-01-27 13:30:00,321.75,321.93,321.69,321.93,8801.0,321.75,321.93,321.69,321.93,8801.0
2023-01-27 13:35:00,321.93,322.17,321.77,322.15,1952.0,321.93,322.17,321.77,322.15,1952.0
2023-01-27 13:40:00,321.93,322.06,321.69,321.85,3506.0,321.93,322.06,321.69,321.85,3506.0
2023-01-27 13:45:00,321.91,321.91,321.71,321.71,1800.0,321.91,321.91,321.71,321.71,1800.0
2023-01-27 13:50:00,321.72,321.85,321.6,321.85,11100.0,321.72,321.85,321.6,321.85,11100.0
2023-01-27 13:55:00,322.01,322.05,321.83,321.83,1498.0,322.01,322.05,321.83,321.83,1498.0
2023-01-27 14:00:00,322.0,322.35,322.0,322.09,2915.0,322.0,322.35,322.0,322.09,2915.0
2023-01-27 14:05:00,321.98,322.15,321.85,322.1,5560.0,321.98,322.15,321.85,322.1,5560.0
2023-01-27 14:10:00,322.42,322.57,322.36,322.57,2000.0,322.42,322.57,322.36,322.57,2000.0
2023-01-27 14:15:00,322.74,322.74,322.44,322.45,1200.0,322.74,322.74,322.44,322.45,1200.0
2023-01-27 14:20:00,322.45,322.45,322.08,322.11,2217.0,322.45,322.45,322.08,322.11,2217.0
2023-01-27 14:25:00,322.21,322.43,322.2,322.38,1900.0,322.21,322.43,322.2,322.38,1900.0
2023-01-27 14:30:00,322.43,322.65,322.19,322.34,7247.0,322.43,322.65,322.19,322.34,7247.0
2023-01-27 14:35:00,322.41,322.41,322.33,322.33,205.0,322.41,322.41,322.33,322.33,205.0
2023-01-27 14:40:00,322.18,322.45,322.18,322.34,5983.0,322.18,322.45,322.18,322.34,5983.0
2023-01-27 14:45:00,322.5,322.5,322.4,322.4,2326.0,322.5,322.5,322.4,322.4,2326.0
2023-01-27 14:50:00,322.48,322.58,322.34,322.58,7434.0,322.48,322.58,322.34,322.58,7434.0
2023-01-27 14:55:00,322.72,322.72,322.58,322.69,1030.0,322.72,322.72,322.58,322.69,1030.0
2023-01-27 15:00:00,322.63,322.84,322.63,322.72,2205.0,322.63,322.84,322.63,322.72,2205.0
2023-01-27 15:05:00,322.71,322.84,322.67,322.83,1824.0,322.71,322.84,322.67,322.83,1824.0
2023-01-27 15:10:00,322.61,322.75,322.56,322.62,7697.0,322.61,322.75,322.56,322.62,7697.0
2023-01-27 15:15:00,322.62,322.62,322.34,322.48,6725.0,322.62,322.62,322.34,322.48,6725.0
2023-01-27 15:20:00,322.53,322.56,322.44,322.53,11362.0,322.53,322.56,322.44,322.53,11362.0
2023-01-27 15:25:00,322.53,322.73,322.44,322.73,6096.0,322.53,322.73,322.44,322.73,6096.0
2023-01-27 15:30:00,322.75,322.81,322.67,322.77,5397.0,322.75,322.81,322.67,322.77,5397.0
2023-01-27 15:35:00,322.74,322.92,322.72,322.92,6963.0,322.74,322.92,322.72,322.92,6963.0
2023-01-27 15:40:00,322.96,323.19,322.92,323.13,6200.0,322.96,323.19,322.92,323.13,6200.0
2023-01-27 15:45:00,323.08,323.08,322.73,322.73,21238.0,323.08,323.08,322.73,322.73,21238.0
2023-01-27 15:50:00,322.36,323.06,321.08,321.61,24644.0,322.36,323.06,321.08,321.61,24644.0
2023-01-27 15:55:00,321.42,321.81,320.92,321.44,67695.0,321.42,321.81,320.92,321.44,67695.0
2023-01-30 09:30:00,321.93,322.18,321.06,321.78,37667.0,321.93,322.18,321.06,321.78,37667.0
2023-01-30 09:35:00,322.3,322.69,321.86,322.47,7263.0,322.3,322.69,321.86,322.47,7263.0
2023-01-30 09:40:00,322.54,322.54,321.41,321.44,36316.0,322.54,322.54,321.41,321.44,36316.0
2023-01-30 09:45:00,321.46,322.49,321.44,321.77,8435.0,321.46,322.49,321.44,321.77,8435.0
2023-01-30 09:50:00,321.89,322.1,321.23,321.45,22502.0,321.89,322.1,321.23,321.45,22502.0
2023-01-30 09:55:00,321.43,321.43,320.83,321.3,8595.0,321.43,321.43,320.83,321.3,8595.0
2023-01-30 10:00:00,321.05,322.34,321.04,322.28,5288.0,321.05,322.34,321.04,322.28,5288.0
2023-01-30 10:05:00,322.2,322.21,321.34,321.54,10914.0,322.2,322.21,321.34,321.54,10914.0
2023-01-30 10:10:00,321.6,321.67,321.29,321.44,14799.0,321.6,321.67,321.29,321.44,14799.0
2023-01-30 10:15:00,321.4,321.57,321.1,321.1,17998.0,321.4,321.57,321.1,321.1,17998.0
2023-01-30 10:20:00,321.0,321.24,320.89,320.89,14160.0,321.0,321.24,320.89,320.89,14160.0
2023-01-30 10:25:00,320.47,321.02,320.47,320.75,44057.0,320.47,321.02,320.47,320.75,44057.0
2023-01-30 10:30:00,320.75,320.86,320.43,320.7,8237.0,320.75,320.86,320.43,320.7,8237.0
2023-01-30 10:35:00,320.75,320.75,319.68,320.12,27310.0,320.75,320.75,319.68,320.12,27310.0
2023-01-30 10:40:00,320.15,320.55,319.98,320.52,8556.0,320.15,320.55,319.98,320.52,8556.0
2023-01-30 10:45:00,320.52,320.52,320.27,320.41,10544.0,320.52,320.52,320.27,320.41,10544.0
2023-01-30 10:50:00,320.43,320.43,320.21,320.34,14708.0,320.43,320.43,320.21,320.34,14708.0
2023-01-30 10:55:00,320.29,320.42,320.26,320.36,10143.0,320.29,320.42,320.26,320.36,10143.0
2023-01-30 11:00:00,320.3,320.6,320.28,320.42,7917.0,320.3,320.6,320.28,320.42,7917.0
2023-01-30 11:05:00,320.31,320.37,319.98,320.02,22215.0,320.31,320.37,319.98,320.02,22215.0
2023-01-30 11:10:00,319.98,320.24,319.89,320.13,4683.0,319.98,320.24,319.89,320.13,4683.0
2023-01-30 11:15:00,320.09,320.22,319.98,320.11,4590.0,320.09,320.22,319.98,320.11,4590.0
2023-01-30 11:20:00,320.15,320.26,320.03,320.12,10818.0,320.15,320.26,320.03,320.12,10818.0
2023-01-30 11:25:00,320.04,320.3,319.97,320.25,29756.0,320.04,320.3,319.97,320.25,29756.0
2023-01-30 11:30:00,320.25,320.43,320.2,320.4,6272.0,320.25,320.43,320.2,320.4,6272.0
2023-01-30 11:35:00,320.4,320.4,320.23,320.3,7137.0,320.4,320.4,320.23,320.3,7137.0
2023-01-30 11:40:00,320.35,320.37,320.26,320.3,9281.0,320.35,320.37,320.26,320.3,9281.0
2023-01-30 11:45:00,320.3,320.35,319.85,320.07,26946.0,320.3,320.35,319.85,320.07,26946.0
2023-01-30 11:50:00,319.96,320.13,319.66,319.67,9041.0,319.96,320.13,319.66,319.67,9041.0
2023-01-30 11:55:00,319.63,319.96,319.23,319.96,6757.0,319.63,319.96,319.23,319.96,6757.0
2023-01-30 12:00:00,319.85,320.21,319.85,320.11,5590.0,319.85,320.21,319.85,320.11,5590.0
2023-01-30 12:05:00,320.31,320.73,320.3,320.68,5049.0,320.31,320.73,320.3,320.68,5049.0
2023-01-30 12:10:00,320.66,320.67,320.48,320.56,4500.0,320.66,320.67,320.48,320.56,4500.0
2023-01-30 12:15:00,320.56,320.66,320.41,320.5,38103.0,320.56,320.66,320.41,320.5,38103.0
2023-01-30 12:20:00,320.5,320.55,320.48,320.54,4868.0,320.5,320.55,320.48,320.54,4868.0
2023-01-30 12:25:00,320.53,320.6,320.42,320.6,11768.0,320.53,320.6,320.42,320.6,11768.0
2023-01-30 12:30:00,320.64,320.73,320.54,320.64,3998.0,320.64,320.73,320.54,320.64,3998.0
2023-01-30 12:35:00,320.62,320.65,320.47,320.56,6678.0,320.62,320.65,320.47,320.56,6678.0
2023-01-30 12:40:00,320.5,320.86,320.49,320.78,13438.0,320.5,320.86,320.49,320.78,13438.0
2023-01-30 12:45:00,320.73,320.83,320.35,320.38,7987.0,320.73,320.83,320.35,320.38,7987.0
2023-01-30 12:50:00,320.38,320.38,320.12,320.35,17647.0,320.38,320.38,320.12,320.35,17647.0
2023-01-30 12:55:00,320.36,320.53,320.23,320.36,39179.0,320.36,320.53,320.23,320.36,39179.0
2023-01-30 13:00:00,320.42,320.43,320.26,320.4,9629.0,320.42,320.43,320.26,320.4,9629.0
2023-01-30 13:05:00,320.4,320.59,320.31,320.59,7691.0,320.4,320.59,320.31,320.59,7691.0
2023-01-30 13:10:00,320.65,320.89,320.64,320.81,10965.0,320.65,320.89,320.64,320.81,10965.0
2023-01-30 13:15:00,320.8,321.0,320.5,320.5,8619.0,320.8,321.0,320.5,320.5,8619.0
2023-01-30 13:20:00,320.55,320.68,320.43,320.54,7663.0,320.55,320.68,320.43,320.54,7663.0
2023-01-30 13:25:00,320.6,320.7,320.52,320.54,8514.0,320.6,320.7,320.52,320.54,8514.0
2023-01-30 13:30:00,320.56,320.57,320.18,320.35,38829.0,320.56,320.57,320.18,320.35,38829.0
2023-01-30 13:35:00,320.36,320.44,320.21,320.44,11101.0,320.36,320.44,320.21,320.44,11101.0
2023-01-30 13:40:00,320.39,320.54,320.37,320.47,6373.0,320.39,320.54,320.37,320.47,6373.0
2023-01-30 13:45:00,320.48,320.83,320.48,320.61,12249.0,320.48,320.83,320.48,320.61,12249.0
2023-01-30 13:50:00,320.54,320.63,320.36,320.5,18576.0,320.54,320.63,320.36,320.5,18576.0
2023-01-30 13:55:00,320.5,320.67,320.43,320.67,12670.0,320.5,320.67,320.43,320.67,12670.0
2023-01-30 14:00:00,320.67,320.93,320.64,320.8,11812.0,320.67,320.93,320.64,320.8,11812.0
2023-01-30 14:05:00,320.75,320.83,320.57,320.7,9125.0,320.75,320.83,320.57,320.7,9125.0
2023-01-30 14:10:00,320.7,320.79,320.55,320.75,21528.0,320.7,320.79,320.55,320.75,21528.0
2023-01-30 14:15:00,320.74,320.76,320.43,320.49,8379.0,320.74,320.76,320.43,320.49,8379.0
2023-01-30 14:20:00,320.56,320.7,320.46,320.56,7951.0,320.56,320.7,320.46,320.56,7951.0
2023-01-30 14:25:00,320.56,320.68,320.42,320.5,24453.0,320.56,320.68,320.42,320.5,24453.0
2023-01-30 14:30:00,320.5,320.6,320.48,320.5,9575.0,320.5,320.6,320.48,320.5,9575.0
2023-01-30 14:35:00,320.49,320.7,320.48,320.65,5036.0,320.49,320.7,320.48,320.65,5036.0
2023-01-30 14:40:00,320.61,320.61,320.47,320.5,15661.0,320.61,320.61,320.47,320.5,15661.0
2023-01-30 14:45:00,320.5,320.53,320.12,320.36,20877.0,320.5,320.53,320.12,320.36,20877.0
2023-01-30 14:50:00,320.3,320.57,320.17,320.57,9186.0,320.3,320.57,320.17,320.57,9186.0
2023-01-30 14:55:00,320.49,320.53,320.37,320.46,6695.0,320.49,320.53,320.37,320.46,6695.0
2023-01-30 15:00:00,320.41,320.52,320.24,320.42,18168.0,320.41,320.52,320.24,320.42,18168.0
2023-01-30 15:05:00,320.41,320.44,319.86,320.1,56101.0,320.41,320.44,319.86,320.1,56101.0
2023-01-30 15:10:00,320.0,320.13,319.93,320.0,18162.0,320.0,320.13,319.93,320.0,18162.0
2023-01-30 15:15:00,320.0,320.09,319.91,320.09,36144.0,320.0,320.09,319.91,320.09,36144.0
2023-01-30 15:20:00,320.08,320.08,319.39,320.07,27361.0,320.08,320.08,319.39,320.07,27361.0
2023-01-30 15:25:00,320.05,320.11,319.59,319.6,17317.0,320.05,320.11,319.59,319.6,17317.0
2023-01-30 15:30:00,319.59,319.97,319.38,319.79,23166.0,319.59,319.97,319.38,319.79,23166.0
2023-01-30 15:35:00,319.82,320.36,319.82,320.34,16587.0,319.82,320.36,319.82,320.34,16587.0
2023-01-30 15:40:00,320.34,320.57,320.26,320.54,54233.0,320.34,320.57,320.26,320.54,54233.0
2023-01-30 15:45:00,320.55,320.58,320.32,320.51,41425.0,320.55,320.58,320.32,320.51,41425.0
2023-01-30 15:50:00,320.5,320.57,319.72,319.94,58344.0,320.5,320.57,319.72,319.94,58344.0
2023-01-30 15:55:00,319.81,320.07,319.65,320.0,140583.0,319.81,320.07,319.65,320.0,140583.0
2023-01-31 09:30:00,319.98,322.39,319.98,321.69,14810.0,319.98,322.39,319.98,321.69,14810.0
2023-01-31 09:35:00,321.42,321.65,320.65,321.46,2516.0,321.42,321.65,320.65,321.46,2516.0
2023-01-31 09:40:00,321.97,322.1,321.63,321.81,3120.0,321.97,322.1,321.63,321.81,3120.0
2023-01-31 09:45:00,321.54,322.18,321.25,322.18,6373.0,321.54,322.18,321.25,322.18,6373.0
2023-01-31 09:50:00,322.18,322.38,321.81,322.05,5551.0,322.18,322.38,321.81,322.05,5551.0
2023-01-31 09:55:00,321.82,322.92,321.82,322.77,10835.0,321.82,322.92,321.82,322.77,10835.0
2023-01-31 10:00:00,322.77,323.21,322.5,323.1,4891.0,322.77,323.21,322.5,323.1,4891.0
2023-01-31 10:05:00,323.0,323.25,322.83,322.85,7971.0,323.0,323.25,322.83,322.85,7971.0
2023-01-31 10:10:00,322.87,323.29,322.48,323.27,6516.0,322.87,323.29,322.48,323.27,6516.0
2023-01-31 10:15:00,323.22,324.27,323.18,323.74,11623.0,323.22,324.27,323.18,323.74,11623.0
2023-01-31 10:20:00,323.81,323.85,323.2,323.75,6681.0,323.81,323.85,323.2,323.75,6681.0
2023-01-31 10:25:00,323.81,323.9,323.24,323.71,16634.0,323.81,323.9,323.24,323.71,16634.0
2023-01-31 10:30:00,323.66,323.75,323.31,323.41,4084.0,323.66,323.75,323.31,323.41,4084.0
2023-01-31 10:35:00,323.51,323.67,323.4,323.51,4150.0,323.51,323.67,323.4,323.51,4150.0
2023-01-31 10:40:00,323.59,323.93,323.58,323.81,5940.0,323.59,323.93,323.58,323.81,5940.0
2023-01-31 10:45:00,323.95,324.48,323.95,324.48,8178.0,323.95,324.48,323.95,324.48,8178.0
2023-01-31 10:50:00,324.35,324.39,323.47,323.48,2708.0,324.35,324.39,323.47,323.48,2708.0
2023-01-31 10:55:00,323.34,323.58,323.18,323.42,5527.0,323.34,323.58,323.18,323.42,5527.0
2023-01-31 11:00:00,323.49,323.56,323.41,323.55,6505.0,323.49,323.56,323.41,323.55,6505.0
2023-01-31 11:05:00,323.68,323.7,323.51,323.57,3516.0,323.68,323.7,323.51,323.57,3516.0
2023-01-31 11:10:00,323.51,323.86,323.51,323.71,3019.0,323.51,323.86,323.51,323.71,3019.0
2023-01-31 11:15:00,323.61,323.9,323.45,323.5,13959.0,323.61,323.9,323.45,323.5,13959.0
2023-01-31 11:20:00,323.46,323.96,323.46,323.88,9810.0,323.46,323.96,323.46,323.88,9810.0
2023-01-31 11:25:00,323.89,324.07,323.69,323.86,3922.0,323.89,324.07,323.69,323.86,3922.0
2023-01-31 11:30:00,324.06,324.58,324.06,324.58,7101.0,324.06,324.58,324.06,324.58,7101.0
2023-01-31 11:35:00,324.63,324.63,324.0,324.0,7078.0,324.63,324.63,324.0,324.0,7078.0
2023-01-31 11:40:00,323.99,324.11,323.79,324.0,10969.0,323.99,324.11,323.79,324.0,10969.0
2023-01-31 11:45:00,324.0,324.05,323.5,323.81,21438.0,324.0,324.05,323.5,323.81,21438.0
2023-01-31 11:50:00,323.73,323.74,323.52,323.74,959.0,323.73,323.74,323.52,323.74,959.0
2023-01-31 11:55:00,323.67,323.97,323.53,323.92,2600.0,323.67,323.97,323.53,323.92,2600.0
2023-01-31 12:00:00,323.93,324.06,323.75,323.98,5957.0,323.93,324.06,323.75,323.98,5957.0
2023-01-31 12:05:00,323.99,324.13,323.9,324.13,2205.0,323.99,324.13,323.9,324.13,2205.0
2023-01-31 12:10:00,324.07,324.29,324.03,324.17,5348.0,324.07,324.29,324.03,324.17,5348.0
2023-01-31 12:15:00,324.16,324.57,324.1,324.57,2400.0,324.16,324.57,324.1,324.57,2400.0
2023-01-31 12:20:00,324.61,324.92,324.6,324.81,3374.0,324.61,324.92,324.6,324.81,3374.0
2023-01-31 12:25:00,324.81,324.95,324.71,324.89,5250.0,324.81,324.95,324.71,324.89,5250.0
2023-01-31 12:30:00,324.89,325.16,324.78,325.16,19407.0,324.89,325.16,324.78,325.16,19407.0
2023-01-31 12:35:00,325.19,325.19,324.56,324.75,2717.0,325.19,325.19,324.56,324.75,2717.0
2023-01-31 12:40:00,324.84,324.89,324.2,324.25,12873.0,324.84,324.89,324.2,324.25,12873.0
2023-01-31 12:45:00,324.28,324.35,324.11,324.19,2236.0,324.28,324.35,324.11,324.19,2236.0
2023-01-31 12:50:00,324.1,324.32,324.02,324.25,2961.0,324.1,324.32,324.02,324.25,2961.0
2023-01-31 12:55:00,324.34,324.35,323.94,324.23,2469.0,324.34,324.35,323.94,324.23,2469.0
2023-01-31 13:00:00,324.16,324.27,324.09,324.13,2071.0,324.16,324.27,324.09,324.13,2071.0
2023-01-31 13:05:00,324.25,324.56,323.99,324.0,11371.0,324.25,324.56,323.99,324.0,11371.0
2023-01-31 13:10:00,324.13,324.59,324.13,324.3,5200.0,324.13,324.59,324.13,324.3,5200.0
2023-01-31 13:15:00,324.26,324.36,324.19,324.19,1605.0,324.26,324.36,324.19,324.19,1605.0
2023-01-31 13:20:00,324.42,324.56,324.0,324.06,5869.0,324.42,324.56,324.0,324.06,5869.0
2023-01-31 13:25:00,324.0,324.59,323.89,324.47,4271.0,324.0,324.59,323.89,324.47,4271.0
2023-01-31 13:30:00,324.64,324.77,324.58,324.77,2879.0,324.64,324.77,324.58,324.77,2879.0
2023-01-31 13:35:00,324.67,324.77,324.36,324.36,5639.0,324.67,324.77,324.36,324.36,5639.0
2023-01-31 13:40:00,324.29,324.33,323.94,324.0,7679.0,324.29,324.33,323.94,324.0,7679.0
2023-01-31 13:45:00,324.01,324.21,323.85,324.21,4125.0,324.01,324.21,323.85,324.21,4125.0
2023-01-31 13:50:00,324.13,324.22,323.86,323.92,2992.0,324.13,324.22,323.86,323.92,2992.0
2023-01-31 13:55:00,323.92,324.15,323.89,324.06,7869.0,323.92,324.15,323.89,324.06,7869.0
2023-01-31 14:00:00,324.0,324.14,323.93,324.07,7787.0,324.0,324.14,323.93,324.07,7787.0
2023-01-31 14:05:00,324.07,324.12,323.88,324.06,27202.0,324.07,324.12,323.88,324.06,27202.0
2023-01-31 14:10:00,324.04,324.06,323.58,323.74,19976.0,324.04,324.06,323.58,323.74,19976.0
2023-01-31 14:15:00,323.74,323.95,323.41,323.56,23542.0,323.74,323.95,323.41,323.56,23542.0
2023-01-31 14:20:00,323.56,323.62,323.46,323.5,5662.0,323.56,323.62,323.46,323.5,5662.0
2023-01-31 14:25:00,323.5,323.52,322.94,322.99,8134.0,323.5,323.52,322.94,322.99,8134.0
2023-01-31 14:30:00,323.05,323.06,322.31,322.39,11857.0,323.05,323.06,322.31,322.39,11857.0
2023-01-31 14:35:00,322.37,322.83,322.26,322.83,7360.0,322.37,322.83,322.26,322.83,7360.0
2023-01-31 14:40:00,323.0,323.11,322.94,323.02,2768.0,323.0,323.11,322.94,323.02,2768.0
2023-01-31 14:45:00,323.0,323.02,322.72,322.93,3856.0,323.0,323.02,322.72,322.93,3856.0
2023-01-31 14:50:00,322.97,323.03,322.78,322.81,3513.0,322.97,323.03,322.78,322.81,3513.0
2023-01-31 14:55:00,322.68,322.79,322.52,322.56,4027.0,322.68,322.79,322.52,322.56,4027.0
2023-01-31 15:00:00,322.56,322.9,322.56,322.88,5033.0,322.56,322.9,322.56,322.88,5033.0
2023-01-31 15:05:00,322.97,323.19,322.97,322.98,2500.0,322.97,323.19,322.97,322.98,2500.0
2023-01-31 15:10:00,323.04,323.21,322.73,322.73,6976.0,323.04,323.21,322.73,322.73,6976.0
2023-01-31 15:15:00,322.63,322.71,322.4,322.48,2862.0,322.63,322.71,322.4,322.48,2862.0
2023-01-31 15:20:00,322.58,322.66,322.24,322.62,5788.0,322.58,322.66,322.24,322.62,5788.0
2023-01-31 15:25:00,322.72,322.78,322.23,322.32,9125.0,322.72,322.78,322.23,322.32,9125.0
2023-01-31 15:30:00,322.32,322.68,322.32,322.56,14386.0,322.32,322.68,322.32,322.56,14386.0
2023-01-31 15:35:00,322.67,322.67,322.04,322.07,7370.0,322.67,322.67,322.04,322.07,7370.0
2023-01-31 15:40:00,322.07,322.58,322.02,322.54,11191.0,322.07,322.58,322.02,322.54,11191.0
2023-01-31 15:45:00,322.56,323.11,322.31,322.82,18861.0,322.56,323.11,322.31,322.82,18861.0
2023-01-31 15:50:00,322.9,323.3,322.39,322.85,33380.0,322.9,323.3,322.39,322.85,33380.0
2023-01-31 15:55:00,322.82,323.15,322.46,323.1,68843.0,322.82,323.15,322.46,323.1,68843.0
2023-02-01 09:30:00,321.5,323.1,321.5,322.02,15441.0,321.5,323.1,321.5,322.02,15441.0
2023-02-01 09:35:00,322.0,322.45,321.13,321.27,11659.0,322.0,322.45,321.13,321.27,11659.0
2023-02-01 09:40:00,321.31,321.74,321.21,321.62,5355.0,321.31,321.74,321.21,321.62,5355.0
2023-02-01 09:45:00,321.95,322.26,321.63,322.16,2421.0,321.95,322.26,321.63,322.16,2421.0
2023-02-01 09:50:00,321.97,322.14,321.26,321.26,1603.0,321.97,322.14,321.26,321.26,1603.0
2023-02-01 09:55:00,321.32,321.73,321.17,321.5,5183.0,321.32,321.73,321.17,321.5,5183.0
2023-02-01 10:00:00,321.04,321.48,320.41,320.5,7290.0,321.04,321.48,320.41,320.5,7290.0
2023-02-01 10:05:00,320.48,320.95,320.26,320.79,3451.0,320.48,320.95,320.26,320.79,3451.0
2023-02-01 10:10:00,320.76,320.78,319.82,319.82,3944.0,320.76,320.78,319.82,319.82,3944.0
2023-02-01 10:15:00,319.82,319.88,319.55,319.8,5465.0,319.82,319.88,319.55,319.8,5465.0
2023-02-01 10:20:00,319.81,320.36,319.68,320.1,4778.0,319.81,320.36,319.68,320.1,4778.0
2023-02-01 10:25:00,320.14,320.47,319.82,319.82,3152.0,320.14,320.47,319.82,319.82,3152.0
2023-02-01 10:30:00,319.65,319.81,319.52,319.65,1701.0,319.65,319.81,319.52,319.65,1701.0
2023-02-01 10:35:00,319.54,319.64,318.74,318.75,4874.0,319.54,319.64,318.74,318.75,4874.0
2023-02-01 10:40:00,318.81,318.97,318.14,318.14,1935.0,318.81,318.97,318.14,318.14,1935.0
2023-02-01 10:45:00,318.29,318.6,318.19,318.49,6771.0,318.29,318.6,318.19,318.49,6771.0
2023-02-01 10:50:00,318.33,318.34,317.54,317.74,3080.0,318.33,318.34,317.54,317.74,3080.0
2023-02-01 10:55:00,317.84,318.29,317.83,318.29,703.0,317.84,318.29,317.83,318.29,703.0
2023-02-01 11:00:00,318.23,318.77,318.19,318.77,4111.0,318.23,318.77,318.19,318.77,4111.0
2023-02-01 11:05:00,318.76,318.76,318.44,318.44,4010.0,318.76,318.76,318.44,318.44,4010.0
2023-02-01 11:10:00,318.43,318.6,317.91,318.17,5838.0,318.43,318.6,317.91,318.17,5838.0
2023-02-01 11:15:00,318.3,318.52,317.93,318.19,5794.0,318.3,318.52,317.93,318.19,5794.0
2023-02-01 11:20:00,318.15,318.21,317.51,317.53,5226.0,318.15,318.21,317.51,317.53,5226.0
2023-02-01 11:25:00,317.46,317.52,317.14,317.24,2448.0,317.46,317.52,317.14,317.24,2448.0
2023-02-01 11:30:00,317.24,317.24,317.01,317.01,1559.0,317.24,317.24,317.01,317.01,1559.0
2023-02-01 11:35:00,317.08,317.35,316.96,317.17,7168.0,317.08,317.35,316.96,317.17,7168.0
2023-02-01 11:40:00,317.25,317.4,316.84,316.84,4155.0,317.25,317.4,316.84,316.84,4155.0
2023-02-01 11:45:00,316.58,316.71,316.38,316.52,2694.0,316.58,316.71,316.38,316.52,2694.0
2023-02-01 11:50:00,316.53,317.26,316.26,317.06,7191.0,316.53,317.26,316.26,317.06,7191.0
2023-02-01 11:55:00,317.07,317.25,316.97,317.07,2700.0,317.07,317.25,316.97,317.07,2700.0
2023-02-01 12:00:00,316.98,317.0,316.26,316.32,3745.0,316.98,317.0,316.26,316.32,3745.0
2023-02-01 12:05:00,316.22,316.31,315.61,315.61,3866.0,316.22,316.31,315.61,315.61,3866.0
2023-02-01 12:10:00,315.63,316.06,315.31,315.31,4438.0,315.63,316.06,315.31,315.31,4438.0
2023-02-01 12:15:00,315.33,315.33,315.16,315.21,2101.0,315.33,315.33,315.16,315.21,2101.0
2023-02-01 12:20:00,315.23,315.66,315.09,315.66,2200.0,315.23,315.66,315.09,315.66,2200.0
2023-02-01 12:25:00,315.47,315.69,315.34,315.34,3371.0,315.47,315.69,315.34,315.34,3371.0
2023-02-01 12:30:00,315.25,315.55,314.96,315.01,3960.0,315.25,315.55,314.96,315.01,3960.0
2023-02-01 12:35:00,314.95,315.31,314.83,315.31,1330.0,314.95,315.31,314.83,315.31,1330.0
2023-02-01 12:40:00,315.32,315.68,315.26,315.26,4602.0,315.32,315.68,315.26,315.26,4602.0
2023-02-01 12:45:00,315.26,315.28,314.85,314.92,3540.0,315.26,315.28,314.85,314.92,3540.0
2023-02-01 12:50:00,314.95,315.03,314.89,314.99,2740.0,314.95,315.03,314.89,314.99,2740.0
2023-02-01 12:55:00,314.94,315.0,314.23,314.26,15923.0,314.94,315.0,314.23,314.26,15923.0
2023-02-01 13:00:00,314.1,314.25,314.03,314.13,3014.0,314.1,314.25,314.03,314.13,3014.0
2023-02-01 13:05:00,314.13,314.33,313.93,313.93,3104.0,314.13,314.33,313.93,313.93,3104.0
2023-02-01 13:10:00,313.94,314.72,313.91,314.71,4157.0,313.94,314.72,313.91,314.71,4157.0
2023-02-01 13:15:00,314.71,314.71,314.39,314.46,4638.0,314.71,314.71,314.39,314.46,4638.0
2023-02-01 13:20:00,314.52,314.72,314.27,314.6,4952.0,314.52,314.72,314.27,314.6,4952.0
2023-02-01 13:25:00,314.52,314.79,314.49,314.49,2291.0,314.52,314.79,314.49,314.49,2291.0
2023-02-01 13:30:00,314.57,314.58,314.33,314.44,3200.0,314.57,314.58,314.33,314.44,3200.0
2023-02-01 13:35:00,314.4,314.79,314.3,314.69,10368.0,314.4,314.79,314.3,314.69,10368.0
2023-02-01 13:40:00,314.74,314.9,314.62,314.63,3300.0,314.74,314.9,314.62,314.63,3300.0
2023-02-01 13:45:00,314.67,314.69,314.44,314.58,6200.0,314.67,314.69,314.44,314.58,6200.0
2023-02-01 13:50:00,314.53,314.59,314.24,314.45,3091.0,314.53,314.59,314.24,314.45,3091.0
2023-02-01 13:55:00,314.42,314.62,314.37,314.5,4958.0,314.42,314.62,314.37,314.5,4958.0
2023-02-01 14:00:00,314.31,314.37,313.43,313.69,8717.0,314.31,314.37,313.43,313.69,8717.0
2023-02-01 14:05:00,313.8,315.0,313.64,314.74,16428.0,313.8,315.0,313.64,314.74,16428.0
2023-02-01 14:10:00,314.44,314.68,313.98,313.98,6884.0,314.44,314.68,313.98,313.98,6884.0
2023-02-01 14:15:00,313.76,313.91,313.34,313.52,9598.0,313.76,313.91,313.34,313.52,9598.0
2023-02-01 14:20:00,313.47,313.59,313.3,313.32,6482.0,313.47,313.59,313.3,313.32,6482.0
2023-02-01 14:25:00,313.31,313.5,313.23,313.38,15316.0,313.31,313.5,313.23,313.38,15316.0
2023-02-01 14:30:00,313.44,313.9,312.58,312.93,28705.0,313.44,313.9,312.58,312.93,28705.0
2023-02-01 14:35:00,312.94,315.11,312.63,314.82,10554.0,312.94,315.11,312.63,314.82,10554.0
2023-02-01 14:40:00,315.23,316.22,315.01,316.03,19427.0,315.23,316.22,315.01,316.03,19427.0
2023-02-01 14:45:00,316.0,317.2,315.96,316.41,10589.0,316.0,317.2,315.96,316.41,10589.0
2023-02-01 14:50:00,316.77,316.99,316.26,316.33,9114.0,316.77,316.99,316.26,316.33,9114.0
2023-02-01 14:55:00,316.46,316.67,315.44,315.46,8294.0,316.46,316.67,315.44,315.46,8294.0
2023-02-01 15:00:00,315.58,316.3,315.47,316.09,12377.0,315.58,316.3,315.47,316.09,12377.0
2023-02-01 15:05:00,316.06,316.69,316.03,316.58,6990.0,316.06,316.69,316.03,316.58,6990.0
2023-02-01 15:10:00,316.28,316.48,315.61,315.73,7935.0,316.28,316.48,315.61,315.73,7935.0
2023-02-01 15:15:00,315.91,315.91,315.02,315.79,6942.0,315.91,315.91,315.02,315.79,6942.0
2023-02-01 15:20:00,315.81,316.22,315.66,316.22,7470.0,315.81,316.22,315.66,316.22,7470.0
2023-02-01 15:25:00,316.32,316.73,316.11,316.63,8232.0,316.32,316.73,316.11,316.63,8232.0
2023-02-01 15:30:00,316.62,317.35,316.62,317.32,11651.0,316.62,317.35,316.62,317.32,11651.0
2023-02-01 15:35:00,317.35,318.25,317.33,318.0,8274.0,317.35,318.25,317.33,318.0,8274.0
2023-02-01 15:40:00,317.98,318.43,317.9,318.0,16796.0,317.98,318.43,317.9,318.0,16796.0
2023-02-01 15:45:00,317.98,318.02,317.18,317.19,13556.0,317.98,318.02,317.18,317.19,13556.0
2023-02-01 15:50:00,317.16,317.7,316.8,317.57,30793.0,317.16,317.7,316.8,317.57,30793.0
2023-02-01 15:55:00,317.53,317.54,316.89,317.4,48212.0,317.53,317.54,316.89,317.4,48212.0
2023-02-02 09:30:00,315.21,315.78,311.8,312.71,47911.0,315.21,315.78,311.8,312.71,47911.0
2023-02-02 09:35:00,312.81,313.12,309.26,309.72,13925.0,312.81,313.12,309.26,309.72,13925.0
2023-02-02 09:40:00,309.72,310.05,306.79,307.03,21956.0,309.72,310.05,306.79,307.03,21956.0
2023-02-02 09:45:00,306.92,307.43,306.32,306.74,18212.0,306.92,307.43,306.32,306.74,18212.0
2023-02-02 09:50:00,306.88,307.28,305.87,306.59,21776.0,306.88,307.28,305.87,306.59,21776.0
2023-02-02 09:55:00,306.46,306.75,305.19,305.73,13326.0,306.46,306.75,305.19,305.73,13326.0
2023-02-02 10:00:00,306.11,308.57,306.01,308.57,12696.0,306.11,308.57,306.01,308.57,12696.0
2023-02-02 10:05:00,308.79,310.19,308.52,309.12,10891.0,308.79,310.19,308.52,309.12,10891.0
2023-02-02 10:10:00,308.8,308.96,307.45,307.53,10932.0,308.8,308.96,307.45,307.53,10932.0
2023-02-02 10:15:00,307.55,307.79,306.67,306.67,12227.0,307.55,307.79,306.67,306.67,12227.0
2023-02-02 10:20:00,306.51,306.51,305.5,305.55,8030.0,306.51,306.51,305.5,305.55,8030.0
2023-02-02 10:25:00,305.5,305.89,305.32,305.82,7078.0,305.5,305.89,305.32,305.82,7078.0
2023-02-02 10:30:00,305.71,306.36,305.43,306.25,8693.0,305.71,306.36,305.43,306.25,8693.0
2023-02-02 10:35:00,306.55,307.01,305.04,305.04,9824.0,306.55,307.01,305.04,305.04,9824.0
2023-02-02 10:40:00,305.1,305.8,304.76,305.02,17993.0,305.1,305.8,304.76,305.02,17993.0
2023-02-02 10:45:00,305.03,305.29,304.54,304.82,14936.0,305.03,305.29,304.54,304.82,14936.0
2023-02-02 10:50:00,304.82,305.08,304.41,304.42,5872.0,304.82,305.08,304.41,304.42,5872.0
2023-02-02 10:55:00,304.5,305.31,304.49,304.9,7038.0,304.5,305.31,304.49,304.9,7038.0
2023-02-02 11:00:00,304.71,304.91,304.22,304.82,8332.0,304.71,304.91,304.22,304.82,8332.0
2023-02-02 11:05:00,304.84,305.5,304.83,305.31,5869.0,304.84,305.5,304.83,305.31,5869.0
2023-02-02 11:10:00,305.0,305.32,304.89,305.04,7885.0,305.0,305.32,304.89,305.04,7885.0
2023-02-02 11:15:00,305.05,306.0,305.05,305.71,7992.0,305.05,306.0,305.05,305.71,7992.0
2023-02-02 11:20:00,305.69,306.11,305.38,305.46,28085.0,305.69,306.11,305.38,305.46,28085.0
2023-02-02 11:25:00,305.38,305.39,305.0,305.1,14578.0,305.38,305.39,305.0,305.1,14578.0
2023-02-02 11:30:00,305.07,305.24,304.9,305.14,29692.0,305.07,305.24,304.9,305.14,29692.0
2023-02-02 11:35:00,305.17,305.9,305.17,305.71,11033.0,305.17,305.9,305.17,305.71,11033.0
2023-02-02 11:40:00,305.71,305.78,305.08,305.44,17226.0,305.71,305.78,305.08,305.44,17226.0
2023-02-02 11:45:00,305.5,305.59,305.18,305.47,6677.0,305.5,305.59,305.18,305.47,6677.0
2023-02-02 11:50:00,305.38,305.54,305.35,305.47,6014.0,305.38,305.54,305.35,305.47,6014.0
2023-02-02 11:55:00,305.47,305.56,305.22,305.42,5906.0,305.47,305.56,305.22,305.42,5906.0
2023-02-02 12:00:00,305.5,305.55,305.21,305.4,8231.0,305.5,305.55,305.21,305.4,8231.0
2023-02-02 12:05:00,305.5,306.0,305.42,305.5,4565.0,305.5,306.0,305.42,305.5,4565.0
2023-02-02 12:10:00,305.64,306.17,305.54,306.16,6584.0,305.64,306.17,305.54,306.16,6584.0
2023-02-02 12:15:00,306.24,306.44,306.04,306.04,6391.0,306.24,306.44,306.04,306.04,6391.0
2023-02-02 12:20:00,305.92,306.65,305.77,306.15,7548.0,305.92,306.65,305.77,306.15,7548.0
2023-02-02 12:25:00,306.08,306.08,305.66,305.69,5811.0,306.08,306.08,305.66,305.69,5811.0
2023-02-02 12:30:00,305.4,305.56,305.0,305.0,3765.0,305.4,305.56,305.0,305.0,3765.0
2023-02-02 12:35:00,305.18,305.3,305.0,305.0,3616.0,305.18,305.3,305.0,305.0,3616.0
2023-02-02 12:40:00,305.0,305.2,305.0,305.02,10334.0,305.0,305.2,305.0,305.02,10334.0
2023-02-02 12:45:00,305.05,305.5,305.0,305.41,5010.0,305.05,305.5,305.0,305.41,5010.0
2023-02-02 12:50:00,305.4,305.5,305.21,305.5,4571.0,305.4,305.5,305.21,305.5,4571.0
2023-02-02 12:55:00,305.36,305.6,305.29,305.51,1900.0,305.36,305.6,305.29,305.51,1900.0
2023-02-02 13:00:00,305.43,305.72,305.42,305.68,10926.0,305.43,305.72,305.42,305.68,10926.0
2023-02-02 13:05:00,305.75,305.75,305.25,305.49,3881.0,305.75,305.75,305.25,305.49,3881.0
2023-02-02 13:10:00,305.38,305.38,305.07,305.07,3305.0,305.38,305.38,305.07,305.07,3305.0
2023-02-02 13:15:00,305.08,305.48,305.08,305.39,2600.0,305.08,305.48,305.08,305.39,2600.0
2023-02-02 13:20:00,305.5,305.57,305.25,305.45,8963.0,305.5,305.57,305.25,305.45,8963.0
2023-02-02 13:25:00,305.48,305.48,305.04,305.04,7632.0,305.48,305.48,305.04,305.04,7632.0
2023-02-02 13:30:00,305.1,305.52,305.09,305.22,1940.0,305.1,305.52,305.09,305.22,1940.0
2023-02-02 13:35:00,305.31,305.68,305.07,305.07,6577.0,305.31,305.68,305.07,305.07,6577.0
2023-02-02 13:40:00,305.15,305.23,305.0,305.0,7289.0,305.15,305.23,305.0,305.0,7289.0
2023-02-02 13:45:00,305.0,305.08,304.66,304.85,13526.0,305.0,305.08,304.66,304.85,13526.0
2023-02-02 13:50:00,304.8,304.85,304.42,304.42,6094.0,304.8,304.85,304.42,304.42,6094.0
2023-02-02 13:55:00,304.43,304.6,304.34,304.58,6599.0,304.43,304.6,304.34,304.58,6599.0
2023-02-02 14:00:00,304.44,304.52,303.36,303.36,9917.0,304.44,304.52,303.36,303.36,9917.0
2023-02-02 14:05:00,303.46,303.95,303.34,303.76,18207.0,303.46,303.95,303.34,303.76,18207.0
2023-02-02 14:10:00,303.78,303.79,302.74,302.88,11224.0,303.78,303.79,302.74,302.88,11224.0
2023-02-02 14:15:00,303.01,303.35,302.67,303.04,12706.0,303.01,303.35,302.67,303.04,12706.0
2023-02-02 14:20:00,302.85,302.85,301.93,301.93,8983.0,302.85,302.85,301.93,301.93,8983.0
2023-02-02 14:25:00,302.05,302.41,302.0,302.09,6753.0,302.05,302.41,302.0,302.09,6753.0
2023-02-02 14:30:00,302.09,302.09,301.05,301.84,18009.0,302.09,302.09,301.05,301.84,18009.0
2023-02-02 14:35:00,301.84,302.11,301.46,301.96,6180.0,301.84,302.11,301.46,301.96,6180.0
2023-02-02 14:40:00,301.96,302.19,301.72,301.99,4490.0,301.96,302.19,301.72,301.99,4490.0
2023-02-02 14:45:00,301.91,302.71,301.73,302.71,6411.0,301.91,302.71,301.73,302.71,6411.0
2023-02-02 14:50:00,302.86,303.04,302.23,302.41,10866.0,302.86,303.04,302.23,302.41,10866.0
2023-02-02 14:55:00,302.36,302.5,302.24,302.26,10366.0,302.36,302.5,302.24,302.26,10366.0
2023-02-02 15:00:00,302.29,303.39,302.26,303.19,22632.0,302.29,303.39,302.26,303.19,22632.0
2023-02-02 15:05:00,303.12,303.23,302.29,302.5,9083.0,303.12,303.23,302.29,302.5,9083.0
2023-02-02 15:10:00,302.5,302.75,302.26,302.32,12076.0,302.5,302.75,302.26,302.32,12076.0
2023-02-02 15:15:00,302.32,303.01,302.32,303.01,11841.0,302.32,303.01,302.32,303.01,11841.0
2023-02-02 15:20:00,303.05,303.36,302.77,302.77,13616.0,303.05,303.36,302.77,302.77,13616.0
2023-02-02 15:25:00,302.73,303.11,302.54,303.0,12973.0,302.73,303.11,302.54,303.0,12973.0
2023-02-02 15:30:00,303.01,303.78,302.99,303.78,15077.0,303.01,303.78,302.99,303.78,15077.0
2023-02-02 15:35:00,303.79,304.03,303.52,303.85,16002.0,303.79,304.03,303.52,303.85,16002.0
2023-02-02 15:40:00,303.85,303.94,302.85,302.93,13946.0,303.85,303.94,302.85,302.93,13946.0
2023-02-02 15:45:00,302.94,303.27,302.71,303.0,21463.0,302.94,303.27,302.71,303.0,21463.0
2023-02-02 15:50:00,303.11,303.39,302.93,303.15,43734.0,303.11,303.39,302.93,303.15,43734.0
2023-02-02 15:55:00,303.14,303.89,303.05,303.89,97448.0,303.14,303.89,303.05,303.89,97448.0
2023-02-03 09:30:00,304.92,305.23,303.43,304.19,30450.0,304.92,305.23,303.43,304.19,30450.0
2023-02-03 09:35:00,304.19,306.2,304.17,305.76,11814.0,304.19,306.2,304.17,305.76,11814.0
2023-02-03 09:40:00,305.67,305.79,303.53,303.79,7516.0,305.67,305.79,303.53,303.79,7516.0
2023-02-03 09:45:00,303.98,306.4,303.92,305.17,15493.0,303.98,306.4,303.92,305.17,15493.0
2023-02-03 09:50:00,304.9,305.11,303.81,303.81,8485.0,304.9,305.11,303.81,303.81,8485.0
2023-02-03 09:55:00,303.82,304.18,303.74,303.92,13638.0,303.82,304.18,303.74,303.92,13638.0
2023-02-03 10:00:00,303.28,303.45,302.58,303.0,16011.0,303.28,303.45,302.58,303.0,16011.0
2023-02-03 10:05:00,302.91,303.55,302.69,303.08,12599.0,302.91,303.55,302.69,303.08,12599.0
2023-02-03 10:10:00,303.24,303.81,303.12,303.74,12625.0,303.24,303.81,303.12,303.74,12625.0
2023-02-03 10:15:00,303.68,304.74,303.68,304.74,10842.0,303.68,304.74,303.68,304.74,10842.0
2023-02-03 10:20:00,304.77,304.84,303.9,304.21,5730.0,304.77,304.84,303.9,304.21,5730.0
2023-02-03 10:25:00,304.47,304.52,303.98,304.18,7662.0,304.47,304.52,303.98,304.18,7662.0
2023-02-03 10:30:00,303.85,304.33,303.78,304.19,4455.0,303.85,304.33,303.78,304.19,4455.0
2023-02-03 10:35:00,304.32,305.41,304.22,305.38,7641.0,304.32,305.41,304.22,305.38,7641.0
2023-02-03 10:40:00,305.15,305.51,304.91,305.51,6596.0,305.15,305.51,304.91,305.51,6596.0
2023-02-03 10:45:00,305.68,306.08,305.2,305.25,11905.0,305.68,306.08,305.2,305.25,11905.0
2023-02-03 10:50:00,305.25,306.11,305.0,305.96,8944.0,305.25,306.11,305.0,305.96,8944.0
2023-02-03 10:55:00,305.96,305.96,305.13,305.18,3625.0,305.96,305.96,305.13,305.18,3625.0
2023-02-03 11:00:00,305.09,305.19,304.6,304.6,19008.0,305.09,305.19,304.6,304.6,19008.0
2023-02-03 11:05:00,304.5,304.53,303.93,303.97,11147.0,304.5,304.53,303.93,303.97,11147.0
2023-02-03 11:10:00,303.98,304.35,303.81,303.97,15860.0,303.98,304.35,303.81,303.97,15860.0
2023-02-03 11:15:00,303.98,304.44,303.98,304.09,29580.0,303.98,304.44,303.98,304.09,29580.0
2023-02-03 11:20:00,303.92,304.05,303.45,303.59,27835.0,303.92,304.05,303.45,303.59,27835.0
2023-02-03 11:25:00,303.55,303.93,303.35,303.46,12879.0,303.55,303.93,303.35,303.46,12879.0
2023-02-03 11:30:00,303.47,303.92,303.41,303.77,11654.0,303.47,303.92,303.41,303.77,11654.0
2023-02-03 11:35:00,303.82,303.9,303.03,303.07,13286.0,303.82,303.9,303.03,303.07,13286.0
2023-02-03 11:40:00,303.07,303.18,302.87,303.0,13888.0,303.07,303.18,302.87,303.0,13888.0
2023-02-03 11:45:00,303.03,303.36,302.67,302.67,10438.0,303.03,303.36,302.67,302.67,10438.0
2023-02-03 11:50:00,302.63,302.75,302.27,302.4,10772.0,302.63,302.75,302.27,302.4,10772.0
2023-02-03 11:55:00,302.4,302.7,302.32,302.32,5922.0,302.4,302.7,302.32,302.32,5922.0
2023-02-03 12:00:00,302.4,303.0,302.39,302.7,14256.0,302.4,303.0,302.39,302.7,14256.0
2023-02-03 12:05:00,302.64,302.64,302.21,302.28,9874.0,302.64,302.64,302.21,302.28,9874.0
2023-02-03 12:10:00,302.28,302.77,302.18,302.73,12903.0,302.28,302.77,302.18,302.73,12903.0
2023-02-03 12:15:00,302.74,303.21,302.67,303.12,9959.0,302.74,303.21,302.67,303.12,9959.0
2023-02-03 12:20:00,302.99,303.08,302.62,302.85,12046.0,302.99,303.08,302.62,302.85,12046.0
2023-02-03 12:25:00,302.9,303.18,302.82,302.97,6660.0,302.9,303.18,302.82,302.97,6660.0
2023-02-03 12:30:00,302.94,303.1,302.85,302.93,9796.0,302.94,303.1,302.85,302.93,9796.0
2023-02-03 12:35:00,302.86,302.9,302.74,302.74,4770.0,302.86,302.9,302.74,302.74,4770.0
2023-02-03 12:40:00,302.73,303.32,302.71,303.25,25239.0,302.73,303.32,302.71,303.25,25239.0
2023-02-03 12:45:00,303.51,303.51,302.95,303.09,17970.0,303.51,303.51,302.95,303.09,17970.0
2023-02-03 12:50:00,303.01,303.88,303.0,303.79,13167.0,303.01,303.88,303.0,303.79,13167.0
2023-02-03 12:55:00,303.85,303.85,302.5,302.63,9211.0,303.85,303.85,302.5,302.63,9211.0
2023-02-03 13:00:00,302.55,303.23,302.55,303.07,6000.0,302.55,303.23,302.55,303.07,6000.0
2023-02-03 13:05:00,303.09,303.11,302.5,302.63,4216.0,303.09,303.11,302.5,302.63,4216.0
2023-02-03 13:10:00,302.52,302.82,302.42,302.65,3330.0,302.52,302.82,302.42,302.65,3330.0
2023-02-03 13:15:00,302.83,303.16,302.68,303.11,2366.0,302.83,303.16,302.68,303.11,2366.0
2023-02-03 13:20:00,303.07,303.23,303.02,303.13,1400.0,303.07,303.23,303.02,303.13,1400.0
2023-02-03 13:25:00,303.2,303.2,303.02,303.02,2760.0,303.2,303.2,303.02,303.02,2760.0
2023-02-03 13:30:00,302.91,303.09,302.74,303.06,1513.0,302.91,303.09,302.74,303.06,1513.0
2023-02-03 13:35:00,303.08,303.37,303.08,303.09,2876.0,303.08,303.37,303.08,303.09,2876.0
2023-02-03 13:40:00,303.02,303.02,302.76,302.86,1816.0,303.02,303.02,302.76,302.86,1816.0
2023-02-03 13:45:00,302.9,303.11,302.8,302.9,4465.0,302.9,303.11,302.8,302.9,4465.0
2023-02-03 13:50:00,303.08,303.21,303.06,303.15,1988.0,303.08,303.21,303.06,303.15,1988.0
2023-02-03 13:55:00,303.27,303.5,303.25,303.32,3046.0,303.27,303.5,303.25,303.32,3046.0
2023-02-03 14:00:00,303.18,303.18,302.76,302.76,4345.0,303.18,303.18,302.76,302.76,4345.0
2023-02-03 14:05:00,302.67,302.75,302.2,302.2,5378.0,302.67,302.75,302.2,302.2,5378.0
2023-02-03 14:10:00,302.32,302.35,302.04,302.11,1600.0,302.32,302.35,302.04,302.11,1600.0
2023-02-03 14:15:00,302.03,302.1,301.91,302.02,6735.0,302.03,302.1,301.91,302.02,6735.0
2023-02-03 14:20:00,302.09,302.27,301.79,301.79,6873.0,302.09,302.27,301.79,301.79,6873.0
2023-02-03 14:25:00,301.82,302.1,301.72,302.1,7420.0,301.82,302.1,301.72,302.1,7420.0
2023-02-03 14:30:00,302.11,302.32,301.99,302.29,6813.0,302.11,302.32,301.99,302.29,6813.0
2023-02-03 14:35:00,302.23,303.19,302.15,302.97,2840.0,302.23,303.19,302.15,302.97,2840.0
2023-02-03 14:40:00,302.92,302.98,302.76,302.84,900.0,302.92,302.98,302.76,302.84,900.0
2023-02-03 14:45:00,302.78,303.16,302.68,303.16,2453.0,302.78,303.16,302.68,303.16,2453.0
2023-02-03 14:50:00,303.06,303.06,302.48,302.85,4860.0,303.06,303.06,302.48,302.85,4860.0
2023-02-03 14:55:00,302.89,302.99,302.61,302.71,3160.0,302.89,302.99,302.61,302.71,3160.0
2023-02-03 15:00:00,302.68,302.68,302.04,302.19,1925.0,302.68,302.68,302.04,302.19,1925.0
2023-02-03 15:05:00,302.22,302.36,302.01,302.36,3801.0,302.22,302.36,302.01,302.36,3801.0
2023-02-03 15:10:00,302.31,302.55,302.11,302.19,9170.0,302.31,302.55,302.11,302.19,9170.0
2023-02-03 15:15:00,302.22,302.63,302.12,302.32,7869.0,302.22,302.63,302.12,302.32,7869.0
2023-02-03 15:20:00,302.34,302.34,301.87,302.02,9645.0,302.34,302.34,301.87,302.02,9645.0
2023-02-03 15:25:00,302.02,302.27,301.96,301.96,6752.0,302.02,302.27,301.96,301.96,6752.0
2023-02-03 15:30:00,302.01,302.3,301.92,301.92,10029.0,302.01,302.3,301.92,301.92,10029.0
2023-02-03 15:35:00,301.93,301.93,301.37,301.44,10189.0,301.93,301.93,301.37,301.44,10189.0
2023-02-03 15:40:00,301.41,301.65,301.1,301.17,9548.0,301.41,301.65,301.1,301.17,9548.0
2023-02-03 15:45:00,301.14,301.25,301.02,301.04,12492.0,301.14,301.25,301.02,301.04,12492.0
2023-02-03 15:50:00,301.11,301.22,300.75,301.06,29281.0,301.11,301.22,300.75,301.06,29281.0
2023-02-03 15:55:00,301.1,301.18,300.76,301.02,61864.0,301.1,301.18,300.76,301.02,61864.0
2023-02-06 09:30:00,300.16,303.23,299.72,302.07,46621.0,300.16,303.23,299.72,302.07,46621.0
2023-02-06 09:35:00,302.07,303.0,301.72,303.0,9012.0,302.07,303.0,301.72,303.0,9012.0
2023-02-06 09:40:00,302.73,303.24,302.5,302.71,9302.0,302.73,303.24,302.5,302.71,9302.0
2023-02-06 09:45:00,302.3,302.97,302.1,302.97,3499.0,302.3,302.97,302.1,302.97,3499.0
2023-02-06 09:50:00,303.0,303.54,302.85,303.19,7261.0,303.0,303.54,302.85,303.19,7261.0
2023-02-06 09:55:00,303.35,305.57,303.12,305.06,13959.0,303.35,305.57,303.12,305.06,13959.0
2023-02-06 10:00:00,305.05,305.7,304.82,305.69,8461.0,305.05,305.7,304.82,305.69,8461.0
2023-02-06 10:05:00,305.83,307.04,305.83,306.57,10351.0,305.83,307.04,305.83,306.57,10351.0
2023-02-06 10:10:00,306.44,306.44,305.2,305.67,5435.0,306.44,306.44,305.2,305.67,5435.0
2023-02-06 10:15:00,305.72,306.07,305.6,305.68,2305.0,305.72,306.07,305.6,305.68,2305.0
2023-02-06 10:20:00,305.87,307.12,305.84,307.12,17964.0,305.87,307.12,305.84,307.12,17964.0
2023-02-06 10:25:00,307.01,307.44,306.26,306.26,9293.0,307.01,307.44,306.26,306.26,9293.0
2023-02-06 10:30:00,306.03,306.72,305.99,306.72,5412.0,306.03,306.72,305.99,306.72,5412.0
2023-02-06 10:35:00,306.81,307.73,306.81,307.43,5622.0,306.81,307.73,306.81,307.43,5622.0
2023-02-06 10:40:00,307.46,308.54,307.28,308.48,8044.0,307.46,308.54,307.28,308.48,8044.0
2023-02-06 10:45:00,308.63,308.64,307.83,308.13,3856.0,308.63,308.64,307.83,308.13,3856.0
2023-02-06 10:50:00,308.28,309.38,308.28,309.38,11329.0,308.28,309.38,308.28,309.38,11329.0
2023-02-06 10:55:00,309.28,310.28,309.28,309.6,12058.0,309.28,310.28,309.28,309.6,12058.0
2023-02-06 11:00:00,309.46,309.85,309.43,309.81,3010.0,309.46,309.85,309.43,309.81,3010.0
2023-02-06 11:05:00,309.71,309.91,309.01,309.03,5290.0,309.71,309.91,309.01,309.03,5290.0
2023-02-06 11:10:00,309.09,309.29,308.65,308.8,3231.0,309.09,309.29,308.65,308.8,3231.0
2023-02-06 11:15:00,308.84,308.84,308.62,308.62,3821.0,308.84,308.84,308.62,308.62,3821.0
2023-02-06 11:20:00,308.65,308.88,308.54,308.63,4369.0,308.65,308.88,308.54,308.63,4369.0
2023-02-06 11:25:00,308.78,309.33,308.58,308.75,5011.0,308.78,309.33,308.58,308.75,5011.0
2023-02-06 11:30:00,308.85,308.95,307.65,307.7,5742.0,308.85,308.95,307.65,307.7,5742.0
2023-02-06 11:35:00,307.69,308.05,307.58,307.58,5759.0,307.69,308.05,307.58,307.58,5759.0
2023-02-06 11:40:00,307.59,307.86,307.01,307.22,5703.0,307.59,307.86,307.01,307.22,5703.0
2023-02-06 11:45:00,307.25,307.3,306.81,306.84,12191.0,307.25,307.3,306.81,306.84,12191.0
2023-02-06 11:50:00,306.89,307.01,306.75,306.92,7521.0,306.89,307.01,306.75,306.92,7521.0
2023-02-06 11:55:00,307.01,307.06,306.54,306.54,6831.0,307.01,307.06,306.54,306.54,6831.0
2023-02-06 12:00:00,306.55,306.76,306.42,306.71,4619.0,306.55,306.76,306.42,306.71,4619.0
2023-02-06 12:05:00,306.6,306.97,306.6,306.62,1840.0,306.6,306.97,306.6,306.62,1840.0
2023-02-06 12:10:00,306.72,307.04,306.7,306.99,3020.0,306.72,307.04,306.7,306.99,3020.0
2023-02-06 12:15:00,306.81,307.02,306.59,306.59,4662.0,306.81,307.02,306.59,306.59,4662.0
2023-02-06 12:20:00,306.59,306.59,306.11,306.11,2312.0,306.59,306.59,306.11,306.11,2312.0
2023-02-06 12:25:00,306.19,306.59,306.17,306.51,13525.0,306.19,306.59,306.17,306.51,13525.0
2023-02-06 12:30:00,306.56,306.56,306.1,306.17,1838.0,306.56,306.56,306.1,306.17,1838.0
2023-02-06 12:35:00,306.23,306.23,305.91,305.92,8634.0,306.23,306.23,305.91,305.92,8634.0
2023-02-06 12:40:00,305.84,306.32,305.83,306.24,3173.0,305.84,306.32,305.83,306.24,3173.0
2023-02-06 12:45:00,306.22,306.42,305.88,305.88,4944.0,306.22,306.42,305.88,305.88,4944.0
2023-02-06 12:50:00,305.91,306.13,305.82,306.11,8442.0,305.91,306.13,305.82,306.11,8442.0
2023-02-06 12:55:00,306.11,306.58,306.1,306.57,5085.0,306.11,306.58,306.1,306.57,5085.0
2023-02-06 13:00:00,306.59,306.81,306.49,306.62,5647.0,306.59,306.81,306.49,306.62,5647.0
2023-02-06 13:05:00,306.7,306.94,306.56,306.87,8774.0,306.7,306.94,306.56,306.87,8774.0
2023-02-06 13:10:00,306.71,307.32,306.29,307.31,8520.0,306.71,307.32,306.29,307.31,8520.0
2023-02-06 13:15:00,307.43,307.43,306.95,307.35,6266.0,307.43,307.43,306.95,307.35,6266.0
2023-02-06 13:20:00,307.38,307.38,306.99,307.07,8617.0,307.38,307.38,306.99,307.07,8617.0
2023-02-06 13:25:00,307.09,307.25,306.63,306.86,10670.0,307.09,307.25,306.63,306.86,10670.0
2023-02-06 13:30:00,306.86,306.96,306.74,306.75,1657.0,306.86,306.96,306.74,306.75,1657.0
2023-02-06 13:35:00,306.69,307.29,306.69,307.28,5266.0,306.69,307.29,306.69,307.28,5266.0
2023-02-06 13:40:00,307.4,307.54,307.16,307.4,5038.0,307.4,307.54,307.16,307.4,5038.0
2023-02-06 13:45:00,307.51,307.54,307.19,307.24,9088.0,307.51,307.54,307.19,307.24,9088.0
2023-02-06 13:50:00,307.31,307.33,306.96,306.97,4108.0,307.31,307.33,306.96,306.97,4108.0
2023-02-06 13:55:00,306.95,307.08,306.67,306.69,3312.0,306.95,307.08,306.67,306.69,3312.0
2023-02-06 14:00:00,306.68,306.95,306.64,306.9,4706.0,306.68,306.95,306.64,306.9,4706.0
2023-02-06 14:05:00,306.98,307.11,306.8,306.97,3732.0,306.98,307.11,306.8,306.97,3732.0
2023-02-06 14:10:00,306.98,307.09,306.74,306.74,4008.0,306.98,307.09,306.74,306.74,4008.0
2023-02-06 14:15:00,306.72,307.01,306.71,307.0,3332.0,306.72,307.01,306.71,307.0,3332.0
2023-02-06 14:20:00,307.0,307.01,306.23,306.26,6483.0,307.0,307.01,306.23,306.26,6483.0
2023-02-06 14:25:00,306.31,306.33,306.13,306.21,4753.0,306.31,306.33,306.13,306.21,4753.0
2023-02-06 14:30:00,306.16,306.58,306.16,306.4,4420.0,306.16,306.58,306.16,306.4,4420.0
2023-02-06 14:35:00,306.5,306.52,306.17,306.2,3073.0,306.5,306.52,306.17,306.2,3073.0
2023-02-06 14:40:00,306.17,306.17,305.82,306.08,6279.0,306.17,306.17,305.82,306.08,6279.0
2023-02-06 14:45:00,306.16,306.47,306.12,306.16,3636.0,306.16,306.47,306.12,306.16,3636.0
2023-02-06 14:50:00,306.27,306.4,306.09,306.33,3000.0,306.27,306.4,306.09,306.33,3000.0
2023-02-06 14:55:00,306.27,306.78,306.27,306.78,5737.0,306.27,306.78,306.27,306.78,5737.0
2023-02-06 15:00:00,306.73,306.77,306.11,306.2,5763.0,306.73,306.77,306.11,306.2,5763.0
2023-02-06 15:05:00,306.25,306.32,306.04,306.25,4681.0,306.25,306.32,306.04,306.25,4681.0
2023-02-06 15:10:00,306.25,306.25,305.54,305.6,7282.0,306.25,306.25,305.54,305.6,7282.0
2023-02-06 15:15:00,305.66,305.98,305.61,305.85,9017.0,305.66,305.98,305.61,305.85,9017.0
2023-02-06 15:20:00,305.85,305.85,305.09,305.09,6954.0,305.85,305.85,305.09,305.09,6954.0
2023-02-06 15:25:00,305.16,305.48,305.02,305.48,5364.0,305.16,305.48,305.02,305.48,5364.0
2023-02-06 15:30:00,305.32,305.32,304.86,304.9,10783.0,305.32,305.32,304.86,304.9,10783.0
2023-02-06 15:35:00,304.85,305.55,304.85,305.25,11514.0,304.85,305.55,304.85,305.25,11514.0
2023-02-06 15:40:00,305.3,305.32,305.04,305.09,8322.0,305.3,305.32,305.04,305.09,8322.0
2023-02-06 15:45:00,305.03,305.05,304.78,304.86,15494.0,305.03,305.05,304.78,304.86,15494.0
2023-02-06 15:50:00,304.89,305.0,304.35,304.37,29529.0,304.89,305.0,304.35,304.37,29529.0
2023-02-06 15:55:00,304.39,305.18,304.02,304.87,48583.0,304.39,305.18,304.02,304.87,48583.0
2023-02-07 09:30:00,303.59,304.0,302.24,302.24,26971.0,303.59,304.0,302.24,302.24,26971.0
2023-02-07 09:35:00,302.51,303.87,302.26,303.87,2325.0,302.51,303.87,302.26,303.87,2325.0
2023-02-07 09:40:00,303.94,304.51,303.56,303.92,6576.0,303.94,304.51,303.56,303.92,6576.0
2023-02-07 09:45:00,303.92,304.24,303.61,303.61,17934.0,303.92,304.24,303.61,303.61,17934.0
2023-02-07 09:50:00,303.59,303.59,302.83,303.59,3650.0,303.59,303.59,302.83,303.59,3650.0
2023-02-07 09:55:00,303.8,303.95,303.39,303.79,8209.0,303.8,303.95,303.39,303.79,8209.0
2023-02-07 10:00:00,303.79,304.62,303.79,304.52,3969.0,303.79,304.62,303.79,304.52,3969.0
2023-02-07 10:05:00,304.5,305.26,304.44,304.58,5534.0,304.5,305.26,304.44,304.58,5534.0
2023-02-07 10:10:00,304.38,305.14,304.19,304.86,5144.0,304.38,305.14,304.19,304.86,5144.0
2023-02-07 10:15:00,304.84,305.21,304.68,305.13,3321.0,304.84,305.21,304.68,305.13,3321.0
2023-02-07 10:20:00,304.99,305.03,304.5,304.73,7867.0,304.99,305.03,304.5,304.73,7867.0
2023-02-07 10:25:00,304.91,305.26,304.91,305.18,2757.0,304.91,305.26,304.91,305.18,2757.0
2023-02-07 10:30:00,305.04,305.19,304.79,305.08,3569.0,305.04,305.19,304.79,305.08,3569.0
2023-02-07 10:35:00,305.07,305.14,304.93,304.97,2220.0,305.07,305.14,304.93,304.97,2220.0
2023-02-07 10:40:00,305.03,305.61,304.4,304.4,34767.0,305.03,305.61,304.4,304.4,34767.0
2023-02-07 10:45:00,304.35,305.3,304.1,304.7,7032.0,304.35,305.3,304.1,304.7,7032.0
2023-02-07 10:50:00,304.92,305.04,304.73,304.95,3303.0,304.92,305.04,304.73,304.95,3303.0
2023-02-07 10:55:00,304.95,305.08,304.55,304.58,1563.0,304.95,305.08,304.55,304.58,1563.0
2023-02-07 11:00:00,304.52,304.7,304.3,304.38,2334.0,304.52,304.7,304.3,304.38,2334.0
2023-02-07 11:05:00,304.66,304.96,304.29,304.96,5559.0,304.66,304.96,304.29,304.96,5559.0
2023-02-07 11:10:00,304.8,304.8,304.15,304.15,4406.0,304.8,304.8,304.15,304.15,4406.0
2023-02-07 11:15:00,304.35,304.64,304.16,304.45,1739.0,304.35,304.64,304.16,304.45,1739.0
2023-02-07 11:20:00,304.57,304.71,304.33,304.55,1637.0,304.57,304.71,304.33,304.55,1637.0
2023-02-07 11:25:00,304.68,304.69,304.53,304.57,710.0,304.68,304.69,304.53,304.57,710.0
2023-02-07 11:30:00,304.61,304.88,304.6,304.88,2600.0,304.61,304.88,304.6,304.88,2600.0
2023-02-07 11:35:00,304.86,305.19,304.85,305.16,3788.0,304.86,305.19,304.85,305.16,3788.0
2023-02-07 11:40:00,305.16,305.29,305.0,305.19,3541.0,305.16,305.29,305.0,305.19,3541.0
2023-02-07 11:45:00,305.03,305.63,305.02,305.62,8824.0,305.03,305.63,305.02,305.62,8824.0
2023-02-07 11:50:00,305.59,306.3,305.44,306.22,6643.0,305.59,306.3,305.44,306.22,6643.0
2023-02-07 11:55:00,306.16,306.2,305.42,305.48,5886.0,306.16,306.2,305.42,305.48,5886.0
2023-02-07 12:00:00,305.48,305.62,305.05,305.06,8377.0,305.48,305.62,305.05,305.06,8377.0
2023-02-07 12:05:00,304.85,304.91,304.3,304.91,3420.0,304.85,304.91,304.3,304.91,3420.0
2023-02-07 12:10:00,304.93,305.1,304.8,304.95,2636.0,304.93,305.1,304.8,304.95,2636.0
2023-02-07 12:15:00,304.95,305.26,304.94,304.94,3216.0,304.95,305.26,304.94,304.94,3216.0
2023-02-07 12:20:00,304.92,305.0,304.74,304.79,5096.0,304.92,305.0,304.74,304.79,5096.0
2023-02-07 12:25:00,304.8,304.8,304.48,304.52,2550.0,304.8,304.8,304.48,304.52,2550.0
2023-02-07 12:30:00,304.67,304.8,304.57,304.65,2407.0,304.67,304.8,304.57,304.65,2407.0
2023-02-07 12:35:00,304.71,304.88,304.6,304.8,3179.0,304.71,304.88,304.6,304.8,3179.0
2023-02-07 12:40:00,304.88,305.65,304.69,305.36,13255.0,304.88,305.65,304.69,305.36,13255.0
2023-02-07 12:45:00,305.37,305.93,305.04,305.84,19523.0,305.37,305.93,305.04,305.84,19523.0
2023-02-07 12:50:00,305.88,306.35,305.12,306.29,17074.0,305.88,306.35,305.12,306.29,17074.0
2023-02-07 12:55:00,306.3,307.08,305.92,306.36,5367.0,306.3,307.08,305.92,306.36,5367.0
2023-02-07 13:00:00,306.46,306.94,306.08,306.47,7394.0,306.46,306.94,306.08,306.47,7394.0
2023-02-07 13:05:00,306.74,307.26,306.64,306.9,6238.0,306.74,307.26,306.64,306.9,6238.0
2023-02-07 13:10:00,306.89,307.27,306.53,307.01,5611.0,306.89,307.27,306.53,307.01,5611.0
2023-02-07 13:15:00,307.03,308.06,306.21,307.92,14127.0,307.03,308.06,306.21,307.92,14127.0
2023-02-07 13:20:00,307.89,307.9,306.85,306.94,5600.0,307.89,307.9,306.85,306.94,5600.0
2023-02-07 13:25:00,307.18,307.18,306.31,306.47,5577.0,307.18,307.18,306.31,306.47,5577.0
2023-02-07 13:30:00,306.09,306.09,304.99,305.38,4574.0,306.09,306.09,304.99,305.38,4574.0
2023-02-07 13:35:00,305.1,305.31,304.71,304.83,4982.0,305.1,305.31,304.71,304.83,4982.0
2023-02-07 13:40:00,305.11,305.42,304.68,304.68,2570.0,305.11,305.42,304.68,304.68,2570.0
2023-02-07 13:45:00,304.7,305.01,304.38,304.81,3101.0,304.7,305.01,304.38,304.81,3101.0
2023-02-07 13:50:00,304.93,305.35,304.89,305.11,4818.0,304.93,305.35,304.89,305.11,4818.0
2023-02-07 13:55:00,305.3,305.46,305.16,305.4,4902.0,305.3,305.46,305.16,305.4,4902.0
2023-02-07 14:00:00,305.41,306.28,305.28,306.15,5144.0,305.41,306.28,305.28,306.15,5144.0
2023-02-07 14:05:00,306.25,307.21,306.08,307.1,9400.0,306.25,307.21,306.08,307.1,9400.0
2023-02-07 14:10:00,307.1,307.24,306.82,307.13,2863.0,307.1,307.24,306.82,307.13,2863.0
2023-02-07 14:15:00,307.24,307.5,306.28,306.41,9998.0,307.24,307.5,306.28,306.41,9998.0
2023-02-07 14:20:00,306.31,306.47,306.22,306.3,5300.0,306.31,306.47,306.22,306.3,5300.0
2023-02-07 14:25:00,306.5,306.69,306.2,306.25,3481.0,306.5,306.69,306.2,306.25,3481.0
2023-02-07 14:30:00,306.18,307.09,306.18,306.78,18011.0,306.18,307.09,306.18,306.78,18011.0
2023-02-07 14:35:00,306.75,306.86,306.68,306.86,1024.0,306.75,306.86,306.68,306.86,1024.0
2023-02-07 14:40:00,306.85,306.93,306.47,306.93,2782.0,306.85,306.93,306.47,306.93,2782.0
2023-02-07 14:45:00,306.67,306.8,306.6,306.6,2688.0,306.67,306.8,306.6,306.6,2688.0
2023-02-07 14:50:00,306.71,306.94,306.22,306.94,5774.0,306.71,306.94,306.22,306.94,5774.0
2023-02-07 14:55:00,306.9,307.24,306.66,306.67,4144.0,306.9,307.24,306.66,306.67,4144.0
2023-02-07 15:00:00,306.78,307.59,306.78,307.06,6533.0,306.78,307.59,306.78,307.06,6533.0
2023-02-07 15:05:00,307.02,307.36,307.02,307.13,2303.0,307.02,307.36,307.02,307.13,2303.0
2023-02-07 15:10:00,307.34,307.7,307.33,307.69,1942.0,307.34,307.7,307.33,307.69,1942.0
2023-02-07 15:15:00,307.73,307.87,307.51,307.78,9488.0,307.73,307.87,307.51,307.78,9488.0
2023-02-07 15:20:00,307.79,308.19,307.76,308.09,4472.0,307.79,308.19,307.76,308.09,4472.0
2023-02-07 15:25:00,308.19,308.42,307.85,308.42,5097.0,308.19,308.42,307.85,308.42,5097.0
2023-02-07 15:30:00,308.32,308.56,308.15,308.4,9618.0,308.32,308.56,308.15,308.4,9618.0
2023-02-07 15:35:00,308.5,308.5,307.73,308.0,5920.0,308.5,308.5,307.73,308.0,5920.0
2023-02-07 15:40:00,308.06,308.52,308.06,308.28,8675.0,308.06,308.52,308.06,308.28,8675.0
2023-02-07 15:45:00,308.15,308.53,308.13,308.42,15457.0,308.15,308.53,308.13,308.42,15457.0
2023-02-07 15:50:00,308.44,309.44,308.43,309.31,23883.0,308.44,309.44,308.43,309.31,23883.0
2023-02-07 15:55:00,309.26,309.26,308.53,308.64,56827.0,309.26,309.26,308.53,308.64,56827.0
2023-02-08 09:30:00,302.98,302.98,297.52,298.53,56941.0,302.98,302.98,297.52,298.53,56941.0
2023-02-08 09:35:00,299.3,301.69,296.39,300.96,40964.0,299.3,301.69,296.39,300.96,40964.0
2023-02-08 09:40:00,301.27,301.68,299.56,299.91,30099.0,301.27,301.68,299.56,299.91,30099.0
2023-02-08 09:45:00,300.26,300.26,296.43,296.55,17860.0,300.26,300.26,296.43,296.55,17860.0
2023-02-08 09:50:00,296.5,298.25,295.69,297.78,17320.0,296.5,298.25,295.69,297.78,17320.0
2023-02-08 09:55:00,298.22,301.24,298.22,299.68,21092.0,298.22,301.24,298.22,299.68,21092.0
2023-02-08 10:00:00,299.62,300.53,299.35,299.96,15117.0,299.62,300.53,299.35,299.96,15117.0
2023-02-08 10:05:00,299.96,300.05,298.15,298.79,21282.0,299.96,300.05,298.15,298.79,21282.0
2023-02-08 10:10:00,298.72,299.92,298.72,299.52,13188.0,298.72,299.92,298.72,299.52,13188.0
2023-02-08 10:15:00,299.94,301.44,299.94,300.65,59952.0,299.94,301.44,299.94,300.65,59952.0
2023-02-08 10:20:00,300.37,301.12,299.74,299.75,14854.0,300.37,301.12,299.74,299.75,14854.0
2023-02-08 10:25:00,299.94,301.3,299.67,300.34,12432.0,299.94,301.3,299.67,300.34,12432.0
2023-02-08 10:30:00,300.03,301.09,299.2,300.5,55393.0,300.03,301.09,299.2,300.5,55393.0
2023-02-08 10:35:00,300.51,302.0,300.5,302.0,34436.0,300.51,302.0,300.5,302.0,34436.0
2023-02-08 10:40:00,302.2,302.98,301.64,301.69,11091.0,302.2,302.98,301.64,301.69,11091.0
2023-02-08 10:45:00,301.61,302.98,301.6,302.05,7779.0,301.61,302.98,301.6,302.05,7779.0
2023-02-08 10:50:00,302.36,303.11,302.36,302.94,4170.0,302.36,303.11,302.36,302.94,4170.0
2023-02-08 10:55:00,302.99,302.99,300.68,300.93,15291.0,302.99,302.99,300.68,300.93,15291.0
2023-02-08 11:00:00,300.76,301.26,299.65,300.75,13908.0,300.76,301.26,299.65,300.75,13908.0
2023-02-08 11:05:00,300.87,301.0,299.85,300.03,8875.0,300.87,301.0,299.85,300.03,8875.0
2023-02-08 11:10:00,299.83,300.11,299.3,299.9,6743.0,299.83,300.11,299.3,299.9,6743.0
2023-02-08 11:15:00,299.71,300.1,299.32,299.53,7539.0,299.71,300.1,299.32,299.53,7539.0
2023-02-08 11:20:00,299.36,299.57,298.63,298.63,5098.0,299.36,299.57,298.63,298.63,5098.0
2023-02-08 11:25:00,298.54,298.66,298.05,298.24,8234.0,298.54,298.66,298.05,298.24,8234.0
2023-02-08 11:30:00,298.03,298.44,297.45,297.97,12223.0,298.03,298.44,297.45,297.97,12223.0
2023-02-08 11:35:00,298.0,298.5,297.8,298.5,12832.0,298.0,298.5,297.8,298.5,12832.0
2023-02-08 11:40:00,297.98,298.76,297.97,298.34,4783.0,297.98,298.76,297.97,298.34,4783.0
2023-02-08 11:45:00,298.36,298.63,298.25,298.61,3816.0,298.36,298.63,298.25,298.61,3816.0
2023-02-08 11:50:00,298.65,298.76,297.95,297.95,9414.0,298.65,298.76,297.95,297.95,9414.0
2023-02-08 11:55:00,297.9,298.15,297.59,298.15,5041.0,297.9,298.15,297.59,298.15,5041.0
2023-02-08 12:00:00,298.13,298.48,297.82,298.46,5772.0,298.13,298.48,297.82,298.46,5772.0
2023-02-08 12:05:00,298.21,298.21,297.62,297.62,4040.0,298.21,298.21,297.62,297.62,4040.0
2023-02-08 12:10:00,297.73,298.15,297.73,297.89,4617.0,297.73,298.15,297.73,297.89,4617.0
2023-02-08 12:15:00,297.89,297.9,297.45,297.46,3904.0,297.89,297.9,297.45,297.46,3904.0
2023-02-08 12:20:00,297.42,297.54,297.0,297.19,4572.0,297.42,297.54,297.0,297.19,4572.0
2023-02-08 12:25:00,297.12,297.15,296.5,296.66,8949.0,297.12,297.15,296.5,296.66,8949.0
2023-02-08 12:30:00,296.69,296.8,296.3,296.3,9973.0,296.69,296.8,296.3,296.3,9973.0
2023-02-08 12:35:00,296.42,296.42,295.5,295.52,13340.0,296.42,296.42,295.5,295.52,13340.0
2023-02-08 12:40:00,295.5,295.59,295.12,295.41,7607.0,295.5,295.59,295.12,295.41,7607.0
2023-02-08 12:45:00,295.42,295.52,295.12,295.22,3727.0,295.42,295.52,295.12,295.22,3727.0
2023-02-08 12:50:00,295.1,295.55,295.1,295.32,8906.0,295.1,295.55,295.1,295.32,8906.0
2023-02-08 12:55:00,295.24,296.07,295.14,296.06,8806.0,295.24,296.07,295.14,296.06,8806.0
2023-02-08 13:00:00,295.99,296.73,295.98,296.67,9131.0,295.99,296.73,295.98,296.67,9131.0
2023-02-08 13:05:00,296.65,297.33,296.52,297.16,7427.0,296.65,297.33,296.52,297.16,7427.0
2023-02-08 13:10:00,297.14,297.79,297.03,297.65,5123.0,297.14,297.79,297.03,297.65,5123.0
2023-02-08 13:15:00,297.78,299.2,297.65,298.67,52051.0,297.78,299.2,297.65,298.67,52051.0
2023-02-08 13:20:00,298.53,298.96,298.47,298.94,4226.0,298.53,298.96,298.47,298.94,4226.0
2023-02-08 13:25:00,298.86,298.86,297.51,297.66,4427.0,298.86,298.86,297.51,297.66,4427.0
2023-02-08 13:30:00,297.6,298.0,297.44,297.57,6381.0,297.6,298.0,297.44,297.57,6381.0
2023-02-08 13:35:00,297.43,297.73,297.0,297.61,7900.0,297.43,297.73,297.0,297.61,7900.0
2023-02-08 13:40:00,297.6,297.67,297.25,297.43,5112.0,297.6,297.67,297.25,297.43,5112.0
2023-02-08 13:45:00,297.55,297.62,297.16,297.61,4602.0,297.55,297.62,297.16,297.61,4602.0
2023-02-08 13:50:00,297.36,297.5,296.83,297.0,5200.0,297.36,297.5,296.83,297.0,5200.0
2023-02-08 13:55:00,296.71,297.55,296.71,297.19,15929.0,296.71,297.55,296.71,297.19,15929.0
2023-02-08 14:00:00,297.19,297.19,296.27,296.43,5019.0,297.19,297.19,296.27,296.43,5019.0
2023-02-08 14:05:00,296.5,296.52,296.13,296.25,5802.0,296.5,296.52,296.13,296.25,5802.0
2023-02-08 14:10:00,296.19,296.24,296.06,296.22,3506.0,296.19,296.24,296.06,296.22,3506.0
2023-02-08 14:15:00,296.18,297.53,296.08,297.25,9124.0,296.18,297.53,296.08,297.25,9124.0
2023-02-08 14:20:00,297.12,297.23,296.65,296.81,7032.0,297.12,297.23,296.65,296.81,7032.0
2023-02-08 14:25:00,296.74,296.74,296.27,296.31,4051.0,296.74,296.74,296.27,296.31,4051.0
2023-02-08 14:30:00,296.43,296.58,296.29,296.39,5168.0,296.43,296.58,296.29,296.39,5168.0
2023-02-08 14:35:00,296.43,296.97,296.31,296.68,3900.0,296.43,296.97,296.31,296.68,3900.0
2023-02-08 14:40:00,296.6,296.6,296.03,296.05,4762.0,296.6,296.6,296.03,296.05,4762.0
2023-02-08 14:45:00,296.15,296.16,295.59,295.65,4761.0,296.15,296.16,295.59,295.65,4761.0
2023-02-08 14:50:00,295.74,295.84,295.53,295.71,5642.0,295.74,295.84,295.53,295.71,5642.0
2023-02-08 14:55:00,295.62,295.98,295.54,295.88,8147.0,295.62,295.98,295.54,295.88,8147.0
2023-02-08 15:00:00,295.69,295.76,294.9,294.99,13687.0,295.69,295.76,294.9,294.99,13687.0
2023-02-08 15:05:00,294.87,295.07,294.58,294.58,5688.0,294.87,295.07,294.58,294.58,5688.0
2023-02-08 15:10:00,294.51,294.51,293.7,293.95,8047.0,294.51,294.51,293.7,293.95,8047.0
2023-02-08 15:15:00,293.95,294.24,293.63,293.85,9715.0,293.95,294.24,293.63,293.85,9715.0
2023-02-08 15:20:00,293.86,294.12,293.61,293.82,13226.0,293.86,294.12,293.61,293.82,13226.0
2023-02-08 15:25:00,293.92,294.51,293.8,294.39,13009.0,293.92,294.51,293.8,294.39,13009.0
2023-02-08 15:30:00,294.41,294.79,293.92,294.06,8820.0,294.41,294.79,293.92,294.06,8820.0
2023-02-08 15:35:00,294.1,294.21,293.77,293.84,12980.0,294.1,294.21,293.77,293.84,12980.0
2023-02-08 15:40:00,293.91,294.33,293.73,294.13,14368.0,293.91,294.33,293.73,294.13,14368.0
2023-02-08 15:45:00,294.01,294.5,293.94,294.25,17684.0,294.01,294.5,293.94,294.25,17684.0
2023-02-08 15:50:00,294.25,294.59,293.53,293.53,54195.0,294.25,294.59,293.53,293.53,54195.0
2023-02-08 15:55:00,293.54,293.65,293.08,293.38,114586.0,293.54,293.65,293.08,293.38,114586.0
2023-02-09 09:30:00,293.1,295.1,290.25,290.53,38190.0,293.1,295.1,290.25,290.53,38190.0
2023-02-09 09:35:00,290.49,291.24,289.82,291.1,24427.0,290.49,291.24,289.82,291.1,24427.0
2023-02-09 09:40:00,291.13,291.48,290.23,290.53,20097.0,291.13,291.48,290.23,290.53,20097.0
2023-02-09 09:45:00,290.87,293.73,289.58,293.44,28802.0,290.87,293.73,289.58,293.44,28802.0
2023-02-09 09:50:00,293.44,293.54,291.81,292.67,28791.0,293.44,293.54,291.81,292.67,28791.0
2023-02-09 09:55:00,292.94,293.35,292.74,293.07,7239.0,292.94,293.35,292.74,293.07,7239.0
2023-02-09 10:00:00,293.27,294.27,292.81,293.86,22835.0,293.27,294.27,292.81,293.86,22835.0
2023-02-09 10:05:00,293.88,294.08,293.15,293.33,5592.0,293.88,294.08,293.15,293.33,5592.0
2023-02-09 10:10:00,293.15,294.05,293.14,294.0,9559.0,293.15,294.05,293.14,294.0,9559.0
2023-02-09 10:15:00,294.04,294.66,293.78,294.08,6986.0,294.04,294.66,293.78,294.08,6986.0
2023-02-09 10:20:00,294.0,294.79,293.76,294.56,15427.0,294.0,294.79,293.76,294.56,15427.0
2023-02-09 10:25:00,294.43,294.88,293.37,293.47,7105.0,294.43,294.88,293.37,293.47,7105.0
2023-02-09 10:30:00,293.47,294.46,293.36,294.28,12717.0,293.47,294.46,293.36,294.28,12717.0
2023-02-09 10:35:00,294.4,294.59,294.01,294.34,8444.0,294.4,294.59,294.01,294.34,8444.0
2023-02-09 10:40:00,294.12,294.95,294.01,294.75,4877.0,294.12,294.95,294.01,294.75,4877.0
2023-02-09 10:45:00,294.79,294.94,294.58,294.84,5218.0,294.79,294.94,294.58,294.84,5218.0
2023-02-09 10:50:00,294.84,294.9,294.51,294.76,3343.0,294.84,294.9,294.51,294.76,3343.0
2023-02-09 10:55:00,294.8,295.52,294.74,294.87,7266.0,294.8,295.52,294.74,294.87,7266.0
2023-02-09 11:00:00,294.71,294.71,293.97,294.06,8945.0,294.71,294.71,293.97,294.06,8945.0
2023-02-09 11:05:00,294.06,294.49,293.86,293.86,8770.0,294.06,294.49,293.86,293.86,8770.0
2023-02-09 11:10:00,293.77,293.78,293.17,293.24,5673.0,293.77,293.78,293.17,293.24,5673.0
2023-02-09 11:15:00,293.24,293.24,292.45,292.99,7045.0,293.24,293.24,292.45,292.99,7045.0
2023-02-09 11:20:00,293.14,293.15,292.43,292.79,4400.0,293.14,293.15,292.43,292.79,4400.0
2023-02-09 11:25:00,292.68,292.93,292.4,292.84,8213.0,292.68,292.93,292.4,292.84,8213.0
2023-02-09 11:30:00,292.89,293.03,291.94,292.18,5450.0,292.89,293.03,291.94,292.18,5450.0
2023-02-09 11:35:00,292.13,292.34,291.76,291.84,2600.0,292.13,292.34,291.76,291.84,2600.0
2023-02-09 11:40:00,291.77,292.13,291.73,291.81,4307.0,291.77,292.13,291.73,291.81,4307.0
2023-02-09 11:45:00,291.64,291.83,291.6,291.73,2084.0,291.64,291.83,291.6,291.73,2084.0
2023-02-09 11:50:00,291.74,292.04,291.74,291.97,2559.0,291.74,292.04,291.74,291.97,2559.0
2023-02-09 11:55:00,292.03,292.19,291.73,292.19,9899.0,292.03,292.19,291.73,292.19,9899.0
2023-02-09 12:00:00,292.2,292.79,292.2,292.7,2855.0,292.2,292.79,292.2,292.7,2855.0
2023-02-09 12:05:00,292.92,293.0,292.61,292.71,14294.0,292.92,293.0,292.61,292.71,14294.0
2023-02-09 12:10:00,292.71,293.73,292.46,293.5,8025.0,292.71,293.73,292.46,293.5,8025.0
2023-02-09 12:15:00,293.51,293.52,293.25,293.36,1800.0,293.51,293.52,293.25,293.36,1800.0
2023-02-09 12:20:00,293.36,293.37,292.62,293.33,10393.0,293.36,293.37,292.62,293.33,10393.0
2023-02-09 12:25:00,293.26,293.72,293.26,293.42,5358.0,293.26,293.72,293.26,293.42,5358.0
2023-02-09 12:30:00,293.36,293.36,292.34,292.35,4371.0,293.36,293.36,292.34,292.35,4371.0
2023-02-09 12:35:00,292.37,292.39,292.21,292.32,3419.0,292.37,292.39,292.21,292.32,3419.0
2023-02-09 12:40:00,292.25,292.26,291.72,291.72,3679.0,292.25,292.26,291.72,291.72,3679.0
2023-02-09 12:45:00,291.69,291.69,291.44,291.56,3406.0,291.69,291.69,291.44,291.56,3406.0
2023-02-09 12:50:00,291.42,292.27,291.42,292.03,3639.0,291.42,292.27,291.42,292.03,3639.0
2023-02-09 12:55:00,291.9,292.16,291.6,292.16,13114.0,291.9,292.16,291.6,292.16,13114.0
2023-02-09 13:00:00,291.97,292.47,291.9,291.98,8897.0,291.97,292.47,291.9,291.98,8897.0
2023-02-09 13:05:00,292.03,292.11,291.44,291.55,3012.0,292.03,292.11,291.44,291.55,3012.0
2023-02-09 13:10:00,291.54,291.71,291.26,291.35,3994.0,291.54,291.71,291.26,291.35,3994.0
2023-02-09 13:15:00,291.36,291.71,291.24,291.36,6316.0,291.36,291.71,291.24,291.36,6316.0
2023-02-09 13:20:00,291.4,291.69,291.37,291.5,3212.0,291.4,291.69,291.37,291.5,3212.0
2023-02-09 13:25:00,291.61,291.79,291.16,291.16,9256.0,291.61,291.79,291.16,291.16,9256.0
2023-02-09 13:30:00,291.09,292.14,291.07,291.99,30931.0,291.09,292.14,291.07,291.99,30931.0
2023-02-09 13:35:00,292.14,292.14,291.83,292.11,3100.0,292.14,292.14,291.83,292.11,3100.0
2023-02-09 13:40:00,292.19,292.42,291.79,291.99,5739.0,292.19,292.42,291.79,291.99,5739.0
2023-02-09 13:45:00,291.99,292.72,291.98,292.65,2318.0,291.99,292.72,291.98,292.65,2318.0
2023-02-09 13:50:00,292.61,292.67,292.1,292.3,5901.0,292.61,292.67,292.1,292.3,5901.0
2023-02-09 13:55:00,292.37,292.37,291.86,292.09,2966.0,292.37,292.37,291.86,292.09,2966.0
2023-02-09 14:00:00,292.3,292.31,291.65,291.69,13410.0,292.3,292.31,291.65,291.69,13410.0
2023-02-09 14:05:00,291.58,292.13,291.58,291.74,4720.0,291.58,292.13,291.58,291.74,4720.0
2023-02-09 14:10:00,291.73,291.89,291.58,291.6,4431.0,291.73,291.89,291.58,291.6,4431.0
2023-02-09 14:15:00,291.47,291.69,291.24,291.29,5292.0,291.47,291.69,291.24,291.29,5292.0
2023-02-09 14:20:00,291.36,291.5,291.02,291.12,4195.0,291.36,291.5,291.02,291.12,4195.0
2023-02-09 14:25:00,291.11,291.38,290.94,291.38,5657.0,291.11,291.38,290.94,291.38,5657.0
2023-02-09 14:30:00,291.39,291.82,291.39,291.58,5305.0,291.39,291.82,291.39,291.58,5305.0
2023-02-09 14:35:00,291.61,291.99,291.61,291.87,6941.0,291.61,291.99,291.61,291.87,6941.0
2023-02-09 14:40:00,291.77,292.94,291.77,292.9,5524.0,291.77,292.94,291.77,292.9,5524.0
2023-02-09 14:45:00,292.94,293.3,292.25,293.1,24199.0,292.94,293.3,292.25,293.1,24199.0
2023-02-09 14:50:00,293.13,293.13,292.64,293.03,9486.0,293.13,293.13,292.64,293.03,9486.0
2023-02-09 14:55:00,293.03,293.15,292.51,292.74,6860.0,293.03,293.15,292.51,292.74,6860.0
2023-02-09 15:00:00,292.75,293.06,292.33,292.37,5374.0,292.75,293.06,292.33,292.37,5374.0
2023-02-09 15:05:00,292.34,293.28,292.34,293.0,15782.0,292.34,293.28,292.34,293.0,15782.0
2023-02-09 15:10:00,293.05,293.17,292.39,292.49,7805.0,293.05,293.17,292.39,292.49,7805.0
2023-02-09 15:15:00,292.41,292.6,292.23,292.56,2723.0,292.41,292.6,292.23,292.56,2723.0
2023-02-09 15:20:00,292.56,292.83,292.5,292.6,3840.0,292.56,292.83,292.5,292.6,3840.0
2023-02-09 15:25:00,292.49,292.61,292.27,292.52,3838.0,292.49,292.61,292.27,292.52,3838.0
2023-02-09 15:30:00,292.53,292.6,291.95,291.97,8459.0,292.53,292.6,291.95,291.97,8459.0
2023-02-09 15:35:00,292.03,292.55,291.87,292.54,12139.0,292.03,292.55,291.87,292.54,12139.0
2023-02-09 15:40:00,292.57,293.11,292.53,293.05,16354.0,292.57,293.11,292.53,293.05,16354.0
2023-02-09 15:45:00,293.03,293.07,292.45,292.62,27825.0,293.03,293.07,292.45,292.62,27825.0
2023-02-09 15:50:00,292.72,292.86,291.91,292.12,42204.0,292.72,292.86,291.91,292.12,42204.0
2023-02-09 15:55:00,292.0,292.0,291.47,291.78,101846.0,292.0,292.0,291.47,291.78,101846.0
2023-02-10 09:30:00,291.95,293.87,290.17,293.87,49700.0,291.95,293.87,290.17,293.87,49700.0
2023-02-10 09:35:00,293.78,295.46,293.78,294.62,30139.0,293.78,295.46,293.78,294.62,30139.0
2023-02-10 09:40:00,294.56,294.69,293.8,294.23,18824.0,294.56,294.69,293.8,294.23,18824.0
2023-02-10 09:45:00,294.36,295.39,293.73,295.39,17275.0,294.36,295.39,293.73,295.39,17275.0
2023-02-10 09:50:00,295.39,296.02,294.82,294.82,14187.0,295.39,296.02,294.82,294.82,14187.0
2023-02-10 09:55:00,295.14,295.4,294.88,295.14,21070.0,295.14,295.4,294.88,295.14,21070.0
2023-02-10 10:00:00,295.14,295.81,294.53,295.22,8092.0,295.14,295.81,294.53,295.22,8092.0
2023-02-10 10:05:00,295.28,296.13,295.09,295.78,30728.0,295.28,296.13,295.09,295.78,30728.0
2023-02-10 10:10:00,295.85,296.2,295.48,295.63,7138.0,295.85,296.2,295.48,295.63,7138.0
2023-02-10 10:15:00,295.7,296.13,295.42,295.53,7626.0,295.7,296.13,295.42,295.53,7626.0
2023-02-10 10:20:00,295.54,296.55,295.53,296.45,5513.0,295.54,296.55,295.53,296.45,5513.0
2023-02-10 10:25:00,296.46,296.54,296.09,296.44,4296.0,296.46,296.54,296.09,296.44,4296.0
2023-02-10 10:30:00,296.4,296.56,296.23,296.47,6595.0,296.4,296.56,296.23,296.47,6595.0
2023-02-10 10:35:00,296.44,296.74,296.21,296.68,5077.0,296.44,296.74,296.21,296.68,5077.0
2023-02-10 10:40:00,296.48,296.55,295.75,295.99,9310.0,296.48,296.55,295.75,295.99,9310.0
2023-02-10 10:45:00,295.9,295.9,294.79,294.81,7444.0,295.9,295.9,294.79,294.81,7444.0
2023-02-10 10:50:00,294.84,294.89,294.54,294.6,4351.0,294.84,294.89,294.54,294.6,4351.0
2023-02-10 10:55:00,294.59,295.35,294.49,295.35,8839.0,294.59,295.35,294.49,295.35,8839.0
2023-02-10 11:00:00,295.38,295.7,295.16,295.16,4828.0,295.38,295.7,295.16,295.16,4828.0
2023-02-10 11:05:00,295.26,296.24,295.26,296.19,2705.0,295.26,296.24,295.26,296.19,2705.0
2023-02-10 11:10:00,296.19,296.5,295.79,296.27,32423.0,296.19,296.5,295.79,296.27,32423.0
2023-02-10 11:15:00,296.28,296.52,296.05,296.52,1770.0,296.28,296.52,296.05,296.52,1770.0
2023-02-10 11:20:00,296.34,296.92,296.31,296.78,3390.0,296.34,296.92,296.31,296.78,3390.0
2023-02-10 11:25:00,296.71,296.95,296.25,296.35,4089.0,296.71,296.95,296.25,296.35,4089.0
2023-02-10 11:30:00,296.41,296.64,296.25,296.64,2200.0,296.41,296.64,296.25,296.64,2200.0
2023-02-10 11:35:00,296.88,296.88,296.7,296.79,1394.0,296.88,296.88,296.7,296.79,1394.0
2023-02-10 11:40:00,296.65,296.87,296.47,296.67,2703.0,296.65,296.87,296.47,296.67,2703.0
2023-02-10 11:45:00,296.8,296.92,296.56,296.61,3226.0,296.8,296.92,296.56,296.61,3226.0
2023-02-10 11:50:00,296.6,296.84,296.58,296.84,2111.0,296.6,296.84,296.58,296.84,2111.0
2023-02-10 11:55:00,296.75,296.82,296.26,296.38,2654.0,296.75,296.82,296.26,296.38,2654.0
2023-02-10 12:00:00,296.35,296.42,296.01,296.01,2474.0,296.35,296.42,296.01,296.01,2474.0
2023-02-10 12:05:00,296.09,296.35,295.97,296.35,1515.0,296.09,296.35,295.97,296.35,1515.0
2023-02-10 12:10:00,296.31,296.48,296.18,296.26,3400.0,296.31,296.48,296.18,296.26,3400.0
2023-02-10 12:15:00,296.15,296.48,296.15,296.4,2147.0,296.15,296.48,296.15,296.4,2147.0
2023-02-10 12:20:00,296.48,296.9,296.38,296.74,2944.0,296.48,296.9,296.38,296.74,2944.0
2023-02-10 12:25:00,296.65,296.68,296.57,296.66,1348.0,296.65,296.68,296.57,296.66,1348.0
2023-02-10 12:30:00,296.73,296.73,296.29,296.31,4415.0,296.73,296.73,296.29,296.31,4415.0
2023-02-10 12:35:00,296.37,296.38,296.17,296.37,3848.0,296.37,296.38,296.17,296.37,3848.0
2023-02-10 12:40:00,296.32,296.37,296.12,296.28,3734.0,296.32,296.37,296.12,296.28,3734.0
2023-02-10 12:45:00,296.11,296.11,295.47,295.48,7532.0,296.11,296.11,295.47,295.48,7532.0
2023-02-10 12:50:00,295.44,295.47,295.2,295.43,11202.0,295.44,295.47,295.2,295.43,11202.0
2023-02-10 12:55:00,295.48,296.16,295.48,296.16,1936.0,295.48,296.16,295.48,296.16,1936.0
2023-02-10 13:00:00,296.17,296.17,296.04,296.07,1025.0,296.17,296.17,296.04,296.07,1025.0
2023-02-10 13:05:00,296.15,296.38,295.97,296.34,3185.0,296.15,296.38,295.97,296.34,3185.0
2023-02-10 13:10:00,296.22,296.73,296.22,296.73,2637.0,296.22,296.73,296.22,296.73,2637.0
2023-02-10 13:15:00,296.76,296.9,296.63,296.9,2884.0,296.76,296.9,296.63,296.9,2884.0
2023-02-10 13:20:00,296.9,296.9,296.76,296.76,3092.0,296.9,296.9,296.76,296.76,3092.0
2023-02-10 13:25:00,296.79,296.84,296.51,296.53,2550.0,296.79,296.84,296.51,296.53,2550.0
2023-02-10 13:30:00,296.48,296.73,296.43,296.67,3982.0,296.48,296.73,296.43,296.67,3982.0
2023-02-10 13:35:00,296.73,297.43,296.66,297.24,5611.0,296.73,297.43,296.66,297.24,5611.0
2023-02-10 13:40:00,297.24,297.3,296.9,296.91,4949.0,297.24,297.3,296.9,296.91,4949.0
2023-02-10 13:45:00,296.56,296.72,296.49,296.61,2830.0,296.56,296.72,296.49,296.61,2830.0
2023-02-10 13:50:00,296.61,296.63,296.24,296.63,4720.0,296.61,296.63,296.24,296.63,4720.0
2023-02-10 13:55:00,296.63,296.8,296.35,296.62,2698.0,296.63,296.8,296.35,296.62,2698.0
2023-02-10 14:00:00,296.71,296.81,296.57,296.64,1118.0,296.71,296.81,296.57,296.64,1118.0
2023-02-10 14:05:00,296.5,296.7,296.46,296.47,3340.0,296.5,296.7,296.46,296.47,3340.0
2023-02-10 14:10:00,296.43,296.76,296.27,296.71,4646.0,296.43,296.76,296.27,296.71,4646.0
2023-02-10 14:15:00,296.6,297.0,296.6,297.0,3571.0,296.6,297.0,296.6,297.0,3571.0
2023-02-10 14:20:00,296.91,297.1,296.84,297.09,3612.0,296.91,297.1,296.84,297.09,3612.0
2023-02-10 14:25:00,296.95,296.95,296.53,296.85,3804.0,296.95,296.95,296.53,296.85,3804.0
2023-02-10 14:30:00,296.79,297.14,296.68,297.08,2873.0,296.79,297.14,296.68,297.08,2873.0
2023-02-10 14:35:00,296.85,297.04,296.82,297.04,2619.0,296.85,297.04,296.82,297.04,2619.0
2023-02-10 14:40:00,296.95,297.08,296.77,296.98,3106.0,296.95,297.08,296.77,296.98,3106.0
2023-02-10 14:45:00,297.0,297.09,296.94,297.09,6002.0,297.0,297.09,296.94,297.09,6002.0
2023-02-10 14:50:00,297.1,297.93,297.1,297.92,17137.0,297.1,297.93,297.1,297.92,17137.0
2023-02-10 14:55:00,297.97,298.49,297.97,298.16,5124.0,297.97,298.49,297.97,298.16,5124.0
2023-02-10 15:00:00,298.17,298.28,297.88,297.88,7310.0,298.17,298.28,297.88,297.88,7310.0
2023-02-10 15:05:00,297.91,298.36,297.62,298.26,4811.0,297.91,298.36,297.62,298.26,4811.0
2023-02-10 15:10:00,298.31,298.31,297.82,297.95,7233.0,298.31,298.31,297.82,297.95,7233.0
2023-02-10 15:15:00,298.01,298.09,297.51,297.69,5707.0,298.01,298.09,297.51,297.69,5707.0
2023-02-10 15:20:00,297.59,298.02,297.59,297.74,9696.0,297.59,298.02,297.59,297.74,9696.0
2023-02-10 15:25:00,297.78,297.91,297.62,297.75,6090.0,297.78,297.91,297.62,297.75,6090.0
2023-02-10 15:30:00,297.78,297.89,297.57,297.66,9867.0,297.78,297.89,297.57,297.66,9867.0
2023-02-10 15:35:00,297.66,298.04,297.55,297.95,11519.0,297.66,298.04,297.55,297.95,11519.0
2023-02-10 15:40:00,297.94,298.27,297.94,298.13,9635.0,297.94,298.27,297.94,298.13,9635.0
2023-02-10 15:45:00,298.16,298.17,297.56,298.04,13562.0,298.16,298.17,297.56,298.04,13562.0
2023-02-10 15:50:00,297.91,298.2,297.36,297.41,34710.0,297.91,298.2,297.36,297.41,34710.0
2023-02-10 15:55:00,297.27,297.57,297.0,297.57,64349.0,297.27,297.57,297.0,297.57,64349.0
2023-02-13 09:30:00,295.55,298.27,295.53,296.25,33598.0,295.55,298.27,295.53,296.25,33598.0
2023-02-13 09:35:00,297.0,298.19,296.04,298.15,4478.0,297.0,298.19,296.04,298.15,4478.0
2023-02-13 09:40:00,297.79,298.27,297.56,297.56,5834.0,297.79,298.27,297.56,297.56,5834.0
2023-02-13 09:45:00,297.39,298.59,297.05,298.37,6124.0,297.39,298.59,297.05,298.37,6124.0
2023-02-13 09:50:00,298.64,298.65,298.19,298.39,4174.0,298.64,298.65,298.19,298.39,4174.0
2023-02-13 09:55:00,298.46,298.65,297.6,298.06,5500.0,298.46,298.65,297.6,298.06,5500.0
2023-02-13 10:00:00,297.82,298.46,297.76,298.32,3035.0,297.82,298.46,297.76,298.32,3035.0
2023-02-13 10:05:00,298.26,298.26,297.65,297.88,5138.0,298.26,298.26,297.65,297.88,5138.0
2023-02-13 10:10:00,297.88,298.44,297.75,298.34,7600.0,297.88,298.44,297.75,298.34,7600.0
2023-02-13 10:15:00,298.6,298.8,298.33,298.33,6300.0,298.6,298.8,298.33,298.33,6300.0
2023-02-13 10:20:00,298.3,298.98,298.23,298.98,3408.0,298.3,298.98,298.23,298.98,3408.0
2023-02-13 10:25:00,299.0,299.09,298.58,298.72,1900.0,299.0,299.09,298.58,298.72,1900.0
2023-02-13 10:30:00,298.68,299.17,298.55,299.17,2633.0,298.68,299.17,298.55,299.17,2633.0
2023-02-13 10:35:00,299.15,299.6,298.95,298.95,3350.0,299.15,299.6,298.95,298.95,3350.0
2023-02-13 10:40:00,298.88,299.15,298.79,299.0,1915.0,298.88,299.15,298.79,299.0,1915.0
2023-02-13 10:45:00,299.05,299.25,299.01,299.25,2781.0,299.05,299.25,299.01,299.25,2781.0
2023-02-13 10:50:00,299.25,299.83,298.94,299.74,3800.0,299.25,299.83,298.94,299.74,3800.0
2023-02-13 10:55:00,299.98,299.98,299.77,299.81,1400.0,299.98,299.98,299.77,299.81,1400.0
2023-02-13 11:00:00,299.91,299.95,299.48,299.71,1793.0,299.91,299.95,299.48,299.71,1793.0
2023-02-13 11:05:00,299.79,299.92,299.58,299.85,3250.0,299.79,299.92,299.58,299.85,3250.0
2023-02-13 11:10:00,299.91,299.91,299.51,299.6,2325.0,299.91,299.91,299.51,299.6,2325.0
2023-02-13 11:15:00,299.69,299.74,299.2,299.29,3368.0,299.69,299.74,299.2,299.29,3368.0
2023-02-13 11:20:00,299.2,299.42,299.06,299.42,2813.0,299.2,299.42,299.06,299.42,2813.0
2023-02-13 11:25:00,299.43,299.8,299.42,299.79,1900.0,299.43,299.8,299.42,299.79,1900.0
2023-02-13 11:30:00,299.82,299.87,299.57,299.63,7095.0,299.82,299.87,299.57,299.63,7095.0
2023-02-13 11:35:00,299.75,300.03,299.75,300.03,4827.0,299.75,300.03,299.75,300.03,4827.0
2023-02-13 11:40:00,300.03,300.48,299.91,300.48,2200.0,300.03,300.48,299.91,300.48,2200.0
2023-02-13 11:45:00,300.52,300.9,300.52,300.88,3348.0,300.52,300.9,300.52,300.88,3348.0
2023-02-13 11:50:00,300.87,300.88,300.64,300.87,2700.0,300.87,300.88,300.64,300.87,2700.0
2023-02-13 11:55:00,300.7,300.73,300.42,300.67,4550.0,300.7,300.73,300.42,300.67,4550.0
2023-02-13 12:00:00,300.77,300.99,300.7,300.99,2329.0,300.77,300.99,300.7,300.99,2329.0
2023-02-13 12:05:00,300.91,300.91,300.74,300.81,1500.0,300.91,300.91,300.74,300.81,1500.0
2023-02-13 12:10:00,300.82,300.99,300.16,300.17,5554.0,300.82,300.99,300.16,300.17,5554.0
2023-02-13 12:15:00,300.11,300.26,299.95,300.04,1852.0,300.11,300.26,299.95,300.04,1852.0
2023-02-13 12:20:00,300.04,300.04,299.48,299.48,2050.0,300.04,300.04,299.48,299.48,2050.0
2023-02-13 12:25:00,299.38,299.4,299.07,299.07,1382.0,299.38,299.4,299.07,299.07,1382.0
2023-02-13 12:30:00,299.12,299.29,299.01,299.19,9728.0,299.12,299.29,299.01,299.19,9728.0
2023-02-13 12:35:00,299.09,299.29,298.97,299.09,8317.0,299.09,299.29,298.97,299.09,8317.0
2023-02-13 12:40:00,299.07,299.23,298.96,298.98,2543.0,299.07,299.23,298.96,298.98,2543.0
2023-02-13 12:45:00,298.95,299.21,298.9,298.97,6137.0,298.95,299.21,298.9,298.97,6137.0
2023-02-13 12:50:00,298.97,299.26,298.96,299.04,3280.0,298.97,299.26,298.96,299.04,3280.0
2023-02-13 12:55:00,299.05,299.31,298.95,299.28,4342.0,299.05,299.31,298.95,299.28,4342.0
2023-02-13 13:00:00,299.24,299.53,299.23,299.47,2547.0,299.24,299.53,299.23,299.47,2547.0
2023-02-13 13:05:00,299.44,300.0,299.44,299.81,6782.0,299.44,300.0,299.44,299.81,6782.0
2023-02-13 13:10:00,299.7,299.72,299.36,299.53,2976.0,299.7,299.72,299.36,299.53,2976.0
2023-02-13 13:15:00,299.56,299.89,299.55,299.82,1502.0,299.56,299.89,299.55,299.82,1502.0
2023-02-13 13:20:00,299.81,299.82,299.65,299.69,1000.0,299.81,299.82,299.65,299.69,1000.0
2023-02-13 13:25:00,299.64,299.74,299.58,299.71,3384.0,299.64,299.74,299.58,299.71,3384.0
2023-02-13 13:30:00,299.74,300.01,299.72,299.73,2473.0,299.74,300.01,299.72,299.73,2473.0
2023-02-13 13:35:00,299.79,300.15,299.79,300.02,1965.0,299.79,300.15,299.79,300.02,1965.0
2023-02-13 13:40:00,299.94,300.12,299.93,300.12,3466.0,299.94,300.12,299.93,300.12,3466.0
2023-02-13 13:45:00,300.04,300.05,299.88,299.99,2167.0,300.04,300.05,299.88,299.99,2167.0
2023-02-13 13:50:00,299.98,300.29,299.87,300.25,5818.0,299.98,300.29,299.87,300.25,5818.0
2023-02-13 13:55:00,300.26,300.33,300.08,300.16,3072.0,300.26,300.33,300.08,300.16,3072.0
2023-02-13 14:00:00,300.16,300.25,300.09,300.12,2145.0,300.16,300.25,300.09,300.12,2145.0
2023-02-13 14:05:00,299.99,300.04,299.21,299.21,2323.0,299.99,300.04,299.21,299.21,2323.0
2023-02-13 14:10:00,299.33,299.33,298.45,298.46,2100.0,299.33,299.33,298.45,298.46,2100.0
2023-02-13 14:15:00,298.38,298.73,298.38,298.63,4885.0,298.38,298.73,298.38,298.63,4885.0
2023-02-13 14:20:00,298.7,298.88,298.52,298.82,3204.0,298.7,298.88,298.52,298.82,3204.0
2023-02-13 14:25:00,298.85,298.87,298.6,298.86,1400.0,298.85,298.87,298.6,298.86,1400.0
2023-02-13 14:30:00,298.81,298.87,298.32,298.46,2716.0,298.81,298.87,298.32,298.46,2716.0
2023-02-13 14:35:00,298.47,298.75,298.41,298.48,3156.0,298.47,298.75,298.41,298.48,3156.0
2023-02-13 14:40:00,298.43,298.64,298.24,298.63,9384.0,298.43,298.64,298.24,298.63,9384.0
2023-02-13 14:45:00,298.69,298.69,298.13,298.31,3445.0,298.69,298.69,298.13,298.31,3445.0
2023-02-13 14:50:00,298.61,298.98,298.5,298.8,6398.0,298.61,298.98,298.5,298.8,6398.0
2023-02-13 14:55:00,298.78,298.78,298.5,298.57,3280.0,298.78,298.78,298.5,298.57,3280.0
2023-02-13 15:00:00,298.49,298.49,297.94,298.36,5628.0,298.49,298.49,297.94,298.36,5628.0
2023-02-13 15:05:00,298.42,298.68,298.28,298.48,4180.0,298.42,298.68,298.28,298.48,4180.0
2023-02-13 15:10:00,298.4,298.64,298.39,298.54,5331.0,298.4,298.64,298.39,298.54,5331.0
2023-02-13 15:15:00,298.45,298.78,298.25,298.78,3900.0,298.45,298.78,298.25,298.78,3900.0
2023-02-13 15:20:00,298.88,299.32,298.8,299.31,5498.0,298.88,299.32,298.8,299.31,5498.0
2023-02-13 15:25:00,299.4,299.55,299.32,299.45,6075.0,299.4,299.55,299.32,299.45,6075.0
2023-02-13 15:30:00,299.47,299.58,299.05,299.17,8103.0,299.47,299.58,299.05,299.17,8103.0
2023-02-13 15:35:00,299.05,299.21,298.86,298.86,4798.0,299.05,299.21,298.86,298.86,4798.0
2023-02-13 15:40:00,298.74,299.08,298.67,298.93,7764.0,298.74,299.08,298.67,298.93,7764.0
2023-02-13 15:45:00,298.97,299.0,298.7,298.88,12969.0,298.97,299.0,298.7,298.88,12969.0
2023-02-13 15:50:00,298.78,298.8,298.23,298.65,26393.0,298.78,298.8,298.23,298.65,26393.0
2023-02-13 15:55:00,298.69,299.24,298.53,299.2,59418.0,298.69,299.24,298.53,299.2,59418.0
2023-02-14 09:30:00,297.47,299.32,297.39,298.43,29286.0,297.47,299.32,297.39,298.43,29286.0
2023-02-14 09:35:00,297.98,299.34,297.77,298.92,11394.0,297.98,299.34,297.77,298.92,11394.0
2023-02-14 09:40:00,299.1,299.1,297.82,297.95,5784.0,299.1,299.1,297.82,297.95,5784.0
2023-02-14 09:45:00,298.35,299.04,298.34,298.68,2700.0,298.35,299.04,298.34,298.68,2700.0
2023-02-14 09:50:00,298.68,299.32,298.43,298.98,3000.0,298.68,299.32,298.43,298.98,3000.0
2023-02-14 09:55:00,298.8,299.79,298.8,299.06,5057.0,298.8,299.79,298.8,299.06,5057.0
2023-02-14 10:00:00,299.06,299.15,298.16,299.15,5241.0,299.06,299.15,298.16,299.15,5241.0
2023-02-14 10:05:00,299.0,299.95,299.0,299.58,3685.0,299.0,299.95,299.0,299.58,3685.0
2023-02-14 10:10:00,299.59,300.06,299.58,300.0,2350.0,299.59,300.06,299.58,300.0,2350.0
2023-02-14 10:15:00,300.02,300.1,299.22,299.23,3857.0,300.02,300.1,299.22,299.23,3857.0
2023-02-14 10:20:00,299.16,299.49,299.15,299.4,3174.0,299.16,299.49,299.15,299.4,3174.0
2023-02-14 10:25:00,299.35,299.37,298.75,298.87,3800.0,299.35,299.37,298.75,298.87,3800.0
2023-02-14 10:30:00,298.87,299.1,297.83,298.0,15585.0,298.87,299.1,297.83,298.0,15585.0
2023-02-14 10:35:00,297.9,297.93,296.65,296.92,21943.0,297.9,297.93,296.65,296.92,21943.0
2023-02-14 10:40:00,296.88,297.0,296.18,296.75,9852.0,296.88,297.0,296.18,296.75,9852.0
2023-02-14 10:45:00,296.71,296.71,295.87,296.38,7884.0,296.71,296.71,295.87,296.38,7884.0
2023-02-14 10:50:00,296.14,296.4,295.79,295.81,22576.0,296.14,296.4,295.79,295.81,22576.0
2023-02-14 10:55:00,295.68,296.07,295.59,296.06,2735.0,295.68,296.07,295.59,296.06,2735.0
2023-02-14 11:00:00,295.8,296.58,295.39,296.27,11704.0,295.8,296.58,295.39,296.27,11704.0
2023-02-14 11:05:00,296.15,296.86,296.08,296.29,2116.0,296.15,296.86,296.08,296.29,2116.0
2023-02-14 11:10:00,296.31,296.84,296.31,296.73,8718.0,296.31,296.84,296.31,296.73,8718.0
2023-02-14 11:15:00,296.98,297.17,296.72,297.04,1556.0,296.98,297.17,296.72,297.04,1556.0
2023-02-14 11:20:00,297.05,297.05,296.84,296.94,924.0,297.05,297.05,296.84,296.94,924.0
2023-02-14 11:25:00,297.03,297.17,295.88,295.88,5470.0,297.03,297.17,295.88,295.88,5470.0
2023-02-14 11:30:00,295.71,295.75,295.27,295.54,3186.0,295.71,295.75,295.27,295.54,3186.0
2023-02-14 11:35:00,295.24,295.38,295.09,295.29,2100.0,295.24,295.38,295.09,295.29,2100.0
2023-02-14 11:40:00,295.3,295.3,295.0,295.21,2452.0,295.3,295.3,295.0,295.21,2452.0
2023-02-14 11:45:00,295.11,295.67,295.01,295.67,2417.0,295.11,295.67,295.01,295.67,2417.0
2023-02-14 11:50:00,295.69,295.69,295.23,295.39,1544.0,295.69,295.69,295.23,295.39,1544.0
2023-02-14 11:55:00,295.47,295.98,295.44,295.87,13416.0,295.47,295.98,295.44,295.87,13416.0
2023-02-14 12:00:00,296.24,296.56,296.15,296.15,1311.0,296.24,296.56,296.15,296.15,1311.0
2023-02-14 12:05:00,296.27,296.27,296.12,296.18,2600.0,296.27,296.27,296.12,296.18,2600.0
2023-02-14 12:10:00,296.18,296.2,295.98,296.13,4734.0,296.18,296.2,295.98,296.13,4734.0
2023-02-14 12:15:00,296.12,296.12,295.75,295.93,4426.0,296.12,296.12,295.75,295.93,4426.0
2023-02-14 12:20:00,295.77,296.2,295.74,295.86,3721.0,295.77,296.2,295.74,295.86,3721.0
2023-02-14 12:25:00,295.95,297.3,295.94,297.07,66470.0,295.95,297.3,295.94,297.07,66470.0
2023-02-14 12:30:00,297.07,297.08,296.45,296.57,1600.0,297.07,297.08,296.45,296.57,1600.0
2023-02-14 12:35:00,296.61,297.05,296.5,296.93,2756.0,296.61,297.05,296.5,296.93,2756.0
2023-02-14 12:40:00,296.92,296.93,296.75,296.9,1708.0,296.92,296.93,296.75,296.9,1708.0
2023-02-14 12:45:00,296.89,297.18,296.89,297.18,931.0,296.89,297.18,296.89,297.18,931.0
2023-02-14 12:50:00,297.19,297.71,297.02,297.5,6237.0,297.19,297.71,297.02,297.5,6237.0
2023-02-14 12:55:00,297.44,298.01,297.42,298.01,24540.0,297.44,298.01,297.42,298.01,24540.0
2023-02-14 13:00:00,298.0,299.02,297.94,299.01,3369.0,298.0,299.02,297.94,299.01,3369.0
2023-02-14 13:05:00,299.02,299.02,298.78,298.88,4529.0,299.02,299.02,298.78,298.88,4529.0
2023-02-14 13:10:00,299.01,299.02,298.71,299.0,1866.0,299.01,299.02,298.71,299.0,1866.0
2023-02-14 13:15:00,299.19,299.61,298.93,299.39,2727.0,299.19,299.61,298.93,299.39,2727.0
2023-02-14 13:20:00,299.39,299.39,299.25,299.28,1630.0,299.39,299.39,299.25,299.28,1630.0
2023-02-14 13:25:00,299.26,299.42,298.98,299.15,2659.0,299.26,299.42,298.98,299.15,2659.0
2023-02-14 13:30:00,299.15,299.34,299.14,299.15,1919.0,299.15,299.34,299.14,299.15,1919.0
2023-02-14 13:35:00,299.33,299.44,299.12,299.31,1711.0,299.33,299.44,299.12,299.31,1711.0
2023-02-14 13:40:00,299.29,299.3,298.78,298.78,3068.0,299.29,299.3,298.78,298.78,3068.0
2023-02-14 13:45:00,298.88,299.1,298.88,298.95,1026.0,298.88,299.1,298.88,298.95,1026.0
2023-02-14 13:50:00,298.9,299.01,298.81,299.01,4207.0,298.9,299.01,298.81,299.01,4207.0
2023-02-14 13:55:00,299.05,299.05,298.27,298.35,12663.0,299.05,299.05,298.27,298.35,12663.0
2023-02-14 14:00:00,298.22,299.05,298.22,298.77,3618.0,298.22,299.05,298.22,298.77,3618.0
2023-02-14 14:05:00,298.65,298.65,298.1,298.43,1860.0,298.65,298.65,298.1,298.43,1860.0
2023-02-14 14:10:00,298.53,298.82,298.4,298.82,2038.0,298.53,298.82,298.4,298.82,2038.0
2023-02-14 14:15:00,298.83,299.15,298.83,299.15,2200.0,298.83,299.15,298.83,299.15,2200.0
2023-02-14 14:20:00,299.13,299.3,299.12,299.3,1450.0,299.13,299.3,299.12,299.3,1450.0
2023-02-14 14:25:00,299.23,299.31,299.1,299.22,3813.0,299.23,299.31,299.1,299.22,3813.0
2023-02-14 14:30:00,299.18,299.6,299.17,299.6,3385.0,299.18,299.6,299.17,299.6,3385.0
2023-02-14 14:35:00,299.63,299.88,299.63,299.88,2604.0,299.63,299.88,299.63,299.88,2604.0
2023-02-14 14:40:00,299.88,300.0,299.81,299.9,6644.0,299.88,300.0,299.81,299.9,6644.0
2023-02-14 14:45:00,299.9,299.95,299.75,299.83,4247.0,299.9,299.95,299.75,299.83,4247.0
2023-02-14 14:50:00,299.95,300.0,299.62,299.8,3479.0,299.95,300.0,299.62,299.8,3479.0
2023-02-14 14:55:00,299.82,300.15,299.82,299.9,6604.0,299.82,300.15,299.82,299.9,6604.0
2023-02-14 15:00:00,299.9,300.27,299.72,300.19,9582.0,299.9,300.27,299.72,300.19,9582.0
2023-02-14 15:05:00,300.14,300.44,300.1,300.29,5836.0,300.14,300.44,300.1,300.29,5836.0
2023-02-14 15:10:00,300.17,300.17,299.88,300.0,5133.0,300.17,300.17,299.88,300.0,5133.0
2023-02-14 15:15:00,300.01,300.01,299.62,299.76,10035.0,300.01,300.01,299.62,299.76,10035.0
2023-02-14 15:20:00,299.77,300.22,299.75,300.22,6023.0,299.77,300.22,299.75,300.22,6023.0
2023-02-14 15:25:00,300.21,300.22,299.85,299.97,4546.0,300.21,300.22,299.85,299.97,4546.0
2023-02-14 15:30:00,299.92,300.52,299.86,300.11,5024.0,299.92,300.52,299.86,300.11,5024.0
2023-02-14 15:35:00,300.18,300.35,300.05,300.26,3696.0,300.18,300.35,300.05,300.26,3696.0
2023-02-14 15:40:00,300.26,300.66,300.25,300.66,6447.0,300.26,300.66,300.25,300.66,6447.0
2023-02-14 15:45:00,300.61,301.35,300.53,301.25,18574.0,300.61,301.35,300.53,301.25,18574.0
2023-02-14 15:50:00,301.14,301.23,300.57,300.8,18581.0,301.14,301.23,300.57,300.8,18581.0
2023-02-14 15:55:00,300.68,300.87,299.97,300.06,28750.0,300.68,300.87,299.97,300.06,28750.0
2023-02-15 09:30:00,299.06,299.06,297.37,298.26,15522.0,299.06,299.06,297.37,298.26,15522.0
2023-02-15 09:35:00,298.27,298.33,297.58,297.58,1625.0,298.27,298.33,297.58,297.58,1625.0
2023-02-15 09:40:00,297.28,298.02,296.4,296.4,9157.0,297.28,298.02,296.4,296.4,9157.0
2023-02-15 09:45:00,296.66,296.71,295.95,296.17,2434.0,296.66,296.71,295.95,296.17,2434.0
2023-02-15 09:50:00,296.37,296.57,295.62,295.62,4100.0,296.37,296.57,295.62,295.62,4100.0
2023-02-15 09:55:00,295.9,296.12,295.34,296.07,2200.0,295.9,296.12,295.34,296.07,2200.0
2023-02-15 10:00:00,295.76,297.33,295.76,297.33,1588.0,295.76,297.33,295.76,297.33,1588.0
2023-02-15 10:05:00,297.14,297.25,296.23,296.26,2190.0,297.14,297.25,296.23,296.26,2190.0
2023-02-15 10:10:00,296.1,296.33,295.91,296.33,1221.0,296.1,296.33,295.91,296.33,1221.0
2023-02-15 10:15:00,296.26,296.62,296.25,296.48,900.0,296.26,296.62,296.25,296.48,900.0
2023-02-15 10:20:00,296.48,297.17,296.48,296.62,17976.0,296.48,297.17,296.48,296.62,17976.0
2023-02-15 10:25:00,296.5,296.63,296.23,296.23,1612.0,296.5,296.63,296.23,296.23,1612.0
2023-02-15 10:30:00,296.37,296.54,296.11,296.26,3506.0,296.37,296.54,296.11,296.26,3506.0
2023-02-15 10:35:00,296.1,296.1,295.3,295.75,10145.0,296.1,296.1,295.3,295.75,10145.0
2023-02-15 10:40:00,295.74,295.76,295.24,295.57,3822.0,295.74,295.76,295.24,295.57,3822.0
2023-02-15 10:45:00,295.57,296.21,295.57,296.0,1832.0,295.57,296.21,295.57,296.0,1832.0
2023-02-15 10:50:00,295.97,296.23,295.97,296.09,1500.0,295.97,296.23,295.97,296.09,1500.0
2023-02-15 10:55:00,296.14,296.17,295.1,295.38,15668.0,296.14,296.17,295.1,295.38,15668.0
2023-02-15 11:00:00,295.31,295.8,295.19,295.8,14990.0,295.31,295.8,295.19,295.8,14990.0
2023-02-15 11:05:00,295.95,296.64,295.95,296.01,2000.0,295.95,296.64,295.95,296.01,2000.0
2023-02-15 11:10:00,296.12,296.25,295.9,295.97,1300.0,296.12,296.25,295.9,295.97,1300.0
2023-02-15 11:15:00,295.83,295.93,295.37,295.55,2230.0,295.83,295.93,295.37,295.55,2230.0
2023-02-15 11:20:00,295.59,295.75,295.35,295.75,2219.0,295.59,295.75,295.35,295.75,2219.0
2023-02-15 11:25:00,295.75,295.78,295.57,295.67,1400.0,295.75,295.78,295.57,295.67,1400.0
2023-02-15 11:30:00,295.56,295.56,295.02,295.02,3263.0,295.56,295.56,295.02,295.02,3263.0
2023-02-15 11:35:00,295.01,295.14,294.91,295.02,2470.0,295.01,295.14,294.91,295.02,2470.0
2023-02-15 11:40:00,295.17,295.35,295.0,295.01,10325.0,295.17,295.35,295.0,295.01,10325.0
2023-02-15 11:45:00,295.08,295.53,295.02,295.53,1003.0,295.08,295.53,295.02,295.53,1003.0
2023-02-15 11:50:00,295.41,295.46,295.34,295.46,500.0,295.41,295.46,295.34,295.46,500.0
2023-02-15 11:55:00,295.44,295.68,295.42,295.55,3645.0,295.44,295.68,295.42,295.55,3645.0
2023-02-15 12:00:00,295.58,295.58,295.16,295.17,1436.0,295.58,295.58,295.16,295.17,1436.0
2023-02-15 12:05:00,295.16,295.16,294.53,294.83,1800.0,295.16,295.16,294.53,294.83,1800.0
2023-02-15 12:10:00,294.63,294.71,294.63,294.66,800.0,294.63,294.71,294.63,294.66,800.0
2023-02-15 12:15:00,294.61,294.61,294.13,294.13,5934.0,294.61,294.61,294.13,294.13,5934.0
2023-02-15 12:20:00,294.24,294.38,294.2,294.37,2365.0,294.24,294.38,294.2,294.37,2365.0
2023-02-15 12:25:00,294.29,294.41,294.1,294.1,2795.0,294.29,294.41,294.1,294.1,2795.0
2023-02-15 12:30:00,294.15,294.26,294.07,294.15,3023.0,294.15,294.26,294.07,294.15,3023.0
2023-02-15 12:35:00,294.24,294.74,294.19,294.49,2300.0,294.24,294.74,294.19,294.49,2300.0
2023-02-15 12:40:00,294.65,294.77,294.65,294.77,700.0,294.65,294.77,294.65,294.77,700.0
2023-02-15 12:45:00,294.73,294.86,294.61,294.81,1600.0,294.73,294.86,294.61,294.81,1600.0
2023-02-15 12:50:00,294.81,295.11,294.8,295.0,960.0,294.81,295.11,294.8,295.0,960.0
2023-02-15 12:55:00,294.93,294.93,294.75,294.86,1350.0,294.93,294.93,294.75,294.86,1350.0
2023-02-15 13:00:00,294.82,295.14,294.82,295.01,1658.0,294.82,295.14,294.82,295.01,1658.0
2023-02-15 13:05:00,294.89,295.11,294.63,295.07,3664.0,294.89,295.11,294.63,295.07,3664.0
2023-02-15 13:10:00,295.0,295.1,294.78,294.78,1945.0,295.0,295.1,294.78,294.78,1945.0
2023-02-15 13:15:00,294.9,294.94,294.79,294.89,1165.0,294.9,294.94,294.79,294.89,1165.0
2023-02-15 13:20:00,294.84,295.03,294.65,294.88,6825.0,294.84,295.03,294.65,294.88,6825.0
2023-02-15 13:25:00,294.83,295.13,294.79,295.0,2789.0,294.83,295.13,294.79,295.0,2789.0
2023-02-15 13:30:00,295.19,295.26,294.99,295.26,1200.0,295.19,295.26,294.99,295.26,1200.0
2023-02-15 13:35:00,295.37,295.38,295.1,295.12,1465.0,295.37,295.38,295.1,295.12,1465.0
2023-02-15 13:40:00,295.08,295.4,295.06,295.4,2202.0,295.08,295.4,295.06,295.4,2202.0
2023-02-15 13:45:00,295.41,295.48,295.37,295.38,2006.0,295.41,295.48,295.37,295.38,2006.0
2023-02-15 13:50:00,295.3,295.3,295.2,295.29,2115.0,295.3,295.3,295.2,295.29,2115.0
2023-02-15 13:55:00,295.3,295.47,295.3,295.47,6312.0,295.3,295.47,295.3,295.47,6312.0
2023-02-15 14:00:00,295.54,295.69,295.35,295.35,4267.0,295.54,295.69,295.35,295.35,4267.0
2023-02-15 14:05:00,295.43,295.7,295.33,295.69,3148.0,295.43,295.7,295.33,295.69,3148.0
2023-02-15 14:10:00,295.69,296.13,295.69,296.13,3115.0,295.69,296.13,295.69,296.13,3115.0
2023-02-15 14:15:00,296.01,296.01,295.51,295.51,2059.0,296.01,296.01,295.51,295.51,2059.0
2023-02-15 14:20:00,295.5,295.68,295.5,295.55,1101.0,295.5,295.68,295.5,295.55,1101.0
2023-02-15 14:25:00,295.45,295.57,295.2,295.56,33614.0,295.45,295.57,295.2,295.56,33614.0
2023-02-15 14:30:00,295.7,296.56,295.7,296.56,31305.0,295.7,296.56,295.7,296.56,31305.0
2023-02-15 14:35:00,296.67,296.86,296.55,296.86,5972.0,296.67,296.86,296.55,296.86,5972.0
2023-02-15 14:40:00,296.75,297.43,296.73,297.35,6252.0,296.75,297.43,296.73,297.35,6252.0
2023-02-15 14:45:00,297.35,297.75,297.25,297.37,12292.0,297.35,297.75,297.25,297.37,12292.0
2023-02-15 14:50:00,297.44,297.46,296.93,297.09,6292.0,297.44,297.46,296.93,297.09,6292.0
2023-02-15 14:55:00,297.03,297.39,296.87,297.39,5524.0,297.03,297.39,296.87,297.39,5524.0
2023-02-15 15:00:00,297.29,297.38,296.97,297.05,5252.0,297.29,297.38,296.97,297.05,5252.0
2023-02-15 15:05:00,297.11,297.61,297.08,297.54,2420.0,297.11,297.61,297.08,297.54,2420.0
2023-02-15 15:10:00,297.54,297.79,297.27,297.74,4422.0,297.54,297.79,297.27,297.74,4422.0
2023-02-15 15:15:00,297.73,298.24,297.62,298.2,10686.0,297.73,298.24,297.62,298.2,10686.0
2023-02-15 15:20:00,298.2,298.41,298.11,298.13,6870.0,298.2,298.41,298.11,298.13,6870.0
2023-02-15 15:25:00,298.23,298.56,298.23,298.55,4663.0,298.23,298.56,298.23,298.55,4663.0
2023-02-15 15:30:00,298.65,298.93,298.53,298.87,9688.0,298.65,298.93,298.53,298.87,9688.0
2023-02-15 15:35:00,298.81,298.89,298.56,298.83,6432.0,298.81,298.89,298.56,298.83,6432.0
2023-02-15 15:40:00,298.81,299.36,298.7,298.84,6729.0,298.81,299.36,298.7,298.84,6729.0
2023-02-15 15:45:00,298.72,299.26,298.68,299.26,8455.0,298.72,299.26,298.68,299.26,8455.0
2023-02-15 15:50:00,299.27,299.57,298.49,298.77,17899.0,299.27,299.57,298.49,298.77,17899.0
2023-02-15 15:55:00,298.53,298.82,298.06,298.79,35278.0,298.53,298.82,298.06,298.79,35278.0
2023-02-16 09:30:00,296.17,298.39,295.79,297.72,29107.0,296.17,298.39,295.79,297.72,29107.0
2023-02-16 09:35:00,297.5,297.52,294.62,294.62,7756.0,297.5,297.52,294.62,294.62,7756.0
2023-02-16 09:40:00,294.62,294.8,293.19,293.91,22895.0,294.62,294.8,293.19,293.91,22895.0
2023-02-16 09:45:00,293.92,295.44,293.16,295.26,7871.0,293.92,295.44,293.16,295.26,7871.0
2023-02-16 09:50:00,294.97,295.72,294.8,295.04,6595.0,294.97,295.72,294.8,295.04,6595.0
2023-02-16 09:55:00,294.81,294.96,294.03,294.08,3615.0,294.81,294.96,294.03,294.08,3615.0
2023-02-16 10:00:00,294.08,294.97,293.84,294.6,3302.0,294.08,294.97,293.84,294.6,3302.0
2023-02-16 10:05:00,294.7,294.89,293.96,294.21,4233.0,294.7,294.89,293.96,294.21,4233.0
2023-02-16 10:10:00,294.26,294.57,294.2,294.25,3300.0,294.26,294.57,294.2,294.25,3300.0
2023-02-16 10:15:00,294.19,294.6,294.01,294.5,4827.0,294.19,294.6,294.01,294.5,4827.0
2023-02-16 10:20:00,295.19,295.44,294.78,294.78,1800.0,295.19,295.44,294.78,294.78,1800.0
2023-02-16 10:25:00,295.05,295.77,294.88,295.77,2510.0,295.05,295.77,294.88,295.77,2510.0
2023-02-16 10:30:00,295.54,295.73,295.36,295.73,3300.0,295.54,295.73,295.36,295.73,3300.0
2023-02-16 10:35:00,295.78,295.94,295.45,295.83,2086.0,295.78,295.94,295.45,295.83,2086.0
2023-02-16 10:40:00,295.84,296.12,295.82,295.92,5387.0,295.84,296.12,295.82,295.92,5387.0
2023-02-16 10:45:00,295.91,296.22,295.91,295.96,2001.0,295.91,296.22,295.91,295.96,2001.0
2023-02-16 10:50:00,295.96,296.04,295.78,296.02,3555.0,295.96,296.04,295.78,296.02,3555.0
2023-02-16 10:55:00,296.11,296.21,295.3,295.3,8045.0,296.11,296.21,295.3,295.3,8045.0
2023-02-16 11:00:00,295.39,295.43,295.01,295.35,4634.0,295.39,295.43,295.01,295.35,4634.0
2023-02-16 11:05:00,295.27,295.89,295.21,295.89,3162.0,295.27,295.89,295.21,295.89,3162.0
2023-02-16 11:10:00,295.95,296.16,295.81,295.96,4594.0,295.95,296.16,295.81,295.96,4594.0
2023-02-16 11:15:00,295.96,296.28,295.88,296.28,2110.0,295.96,296.28,295.88,296.28,2110.0
2023-02-16 11:20:00,296.0,296.21,295.86,296.14,1814.0,296.0,296.21,295.86,296.14,1814.0
2023-02-16 11:25:00,296.07,296.85,295.99,296.68,2539.0,296.07,296.85,295.99,296.68,2539.0
2023-02-16 11:30:00,296.71,296.71,296.28,296.28,2845.0,296.71,296.71,296.28,296.28,2845.0
2023-02-16 11:35:00,296.18,296.18,296.05,296.17,600.0,296.18,296.18,296.05,296.17,600.0
2023-02-16 11:40:00,296.23,296.55,296.21,296.21,1711.0,296.23,296.55,296.21,296.21,1711.0
2023-02-16 11:45:00,296.38,296.62,296.3,296.6,2292.0,296.38,296.62,296.3,296.6,2292.0
2023-02-16 11:50:00,296.71,296.71,296.11,296.12,890.0,296.71,296.71,296.11,296.12,890.0
2023-02-16 11:55:00,295.89,296.06,295.85,295.89,1200.0,295.89,296.06,295.85,295.89,1200.0
2023-02-16 12:00:00,296.05,296.05,296.04,296.04,200.0,296.05,296.05,296.04,296.04,200.0
2023-02-16 12:05:00,296.07,296.21,296.0,296.21,2212.0,296.07,296.21,296.0,296.21,2212.0
2023-02-16 12:10:00,296.08,296.37,296.08,296.31,1025.0,296.08,296.37,296.08,296.31,1025.0
2023-02-16 12:15:00,296.37,296.7,296.0,296.0,2937.0,296.37,296.7,296.0,296.0,2937.0
2023-02-16 12:20:00,295.96,296.46,295.96,296.46,600.0,295.96,296.46,295.96,296.46,600.0
2023-02-16 12:25:00,296.51,296.52,296.32,296.32,600.0,296.51,296.52,296.32,296.32,600.0
2023-02-16 12:30:00,296.47,296.74,296.47,296.71,1500.0,296.47,296.74,296.47,296.71,1500.0
2023-02-16 12:35:00,296.69,297.13,296.69,297.13,1415.0,296.69,297.13,296.69,297.13,1415.0
2023-02-16 12:40:00,297.08,297.38,296.87,297.38,557.0,297.08,297.38,296.87,297.38,557.0
2023-02-16 12:45:00,297.41,297.49,297.2,297.3,4651.0,297.41,297.49,297.2,297.3,4651.0
2023-02-16 12:50:00,297.3,297.37,297.11,297.18,1750.0,297.3,297.37,297.11,297.18,1750.0
2023-02-16 12:55:00,297.2,297.23,296.91,297.04,1900.0,297.2,297.23,296.91,297.04,1900.0
2023-02-16 13:00:00,297.13,297.31,296.97,296.97,900.0,297.13,297.31,296.97,296.97,900.0
2023-02-16 13:05:00,296.96,297.45,296.95,297.37,920.0,296.96,297.45,296.95,297.37,920.0
2023-02-16 13:10:00,297.49,297.49,297.18,297.18,1368.0,297.49,297.49,297.18,297.18,1368.0
2023-02-16 13:15:00,297.28,297.62,297.23,297.52,1104.0,297.28,297.62,297.23,297.52,1104.0
2023-02-16 13:20:00,297.53,297.54,297.43,297.52,950.0,297.53,297.54,297.43,297.52,950.0
2023-02-16 13:25:00,297.56,297.61,297.4,297.54,1883.0,297.56,297.61,297.4,297.54,1883.0
2023-02-16 13:30:00,297.41,297.49,297.37,297.48,1228.0,297.41,297.49,297.37,297.48,1228.0
2023-02-16 13:35:00,297.53,297.82,297.53,297.63,1750.0,297.53,297.82,297.53,297.63,1750.0
2023-02-16 13:40:00,297.7,297.72,297.53,297.68,2524.0,297.7,297.72,297.53,297.68,2524.0
2023-02-16 13:45:00,297.6,297.6,297.33,297.42,2757.0,297.6,297.6,297.33,297.42,2757.0
2023-02-16 13:50:00,297.42,297.63,297.32,297.63,24131.0,297.42,297.63,297.32,297.63,24131.0
2023-02-16 13:55:00,297.63,297.68,297.48,297.53,900.0,297.63,297.68,297.48,297.53,900.0
2023-02-16 14:00:00,297.44,297.55,297.02,297.11,3430.0,297.44,297.55,297.02,297.11,3430.0
2023-02-16 14:05:00,297.05,297.05,296.75,296.83,3485.0,297.05,297.05,296.75,296.83,3485.0
2023-02-16 14:10:00,296.86,296.92,296.69,296.78,5540.0,296.86,296.92,296.69,296.78,5540.0
2023-02-16 14:15:00,296.78,296.84,296.41,296.41,3187.0,296.78,296.84,296.41,296.41,3187.0
2023-02-16 14:20:00,296.41,296.41,295.41,295.76,6787.0,296.41,296.41,295.41,295.76,6787.0
2023-02-16 14:25:00,295.86,296.21,295.85,296.15,4596.0,295.86,296.21,295.85,296.15,4596.0
2023-02-16 14:30:00,296.17,296.17,295.73,295.74,2329.0,296.17,296.17,295.73,295.74,2329.0
2023-02-16 14:35:00,295.77,296.0,295.6,295.95,4097.0,295.77,296.0,295.6,295.95,4097.0
2023-02-16 14:40:00,295.82,295.9,295.57,295.9,3444.0,295.82,295.9,295.57,295.9,3444.0
2023-02-16 14:45:00,295.87,295.91,295.65,295.75,2850.0,295.87,295.91,295.65,295.75,2850.0
2023-02-16 14:50:00,295.61,295.92,295.61,295.9,2725.0,295.61,295.92,295.61,295.9,2725.0
2023-02-16 14:55:00,295.87,295.9,295.4,295.4,3408.0,295.87,295.9,295.4,295.4,3408.0
2023-02-16 15:00:00,295.51,295.78,295.5,295.5,3631.0,295.51,295.78,295.5,295.5,3631.0
2023-02-16 15:05:00,295.1,295.34,294.92,295.0,4330.0,295.1,295.34,294.92,295.0,4330.0
2023-02-16 15:10:00,294.91,294.94,294.48,294.49,6084.0,294.91,294.94,294.48,294.49,6084.0
2023-02-16 15:15:00,294.4,294.4,294.0,294.19,11238.0,294.4,294.4,294.0,294.19,11238.0
2023-02-16 15:20:00,294.17,294.19,293.89,294.12,8342.0,294.17,294.19,293.89,294.12,8342.0
2023-02-16 15:25:00,294.12,294.48,293.89,294.09,11888.0,294.12,294.48,293.89,294.09,11888.0
2023-02-16 15:30:00,294.11,294.18,293.74,293.8,5213.0,294.11,294.18,293.74,293.8,5213.0
2023-02-16 15:35:00,293.87,294.13,293.7,293.93,8039.0,293.87,294.13,293.7,293.93,8039.0
2023-02-16 15:40:00,293.88,293.88,293.26,293.35,12272.0,293.88,293.88,293.26,293.35,12272.0
2023-02-16 15:45:00,293.35,293.35,292.62,292.88,23897.0,293.35,293.35,292.62,292.88,23897.0
2023-02-16 15:50:00,292.85,292.95,292.06,292.06,28087.0,292.85,292.95,292.06,292.06,28087.0
2023-02-16 15:55:00,292.08,292.21,291.49,291.99,61941.0,292.08,292.21,291.49,291.99,61941.0
2023-02-17 09:30:00,291.24,291.46,290.0,290.65,46867.0,291.24,291.46,290.0,290.65,46867.0
2023-02-17 09:35:00,290.31,291.15,290.12,291.01,4434.0,290.31,291.15,290.12,291.01,4434.0
2023-02-17 09:40:00,291.94,293.1,291.65,293.1,4886.0,291.94,293.1,291.65,293.1,4886.0
2023-02-17 09:45:00,293.01,293.87,293.01,293.61,7607.0,293.01,293.87,293.01,293.61,7607.0
2023-02-17 09:50:00,293.71,293.97,293.05,293.6,7220.0,293.71,293.97,293.05,293.6,7220.0
2023-02-17 09:55:00,293.84,295.36,293.84,295.36,4849.0,293.84,295.36,293.84,295.36,4849.0
2023-02-17 10:00:00,294.88,295.06,294.33,294.75,9853.0,294.88,295.06,294.33,294.75,9853.0
2023-02-17 10:05:00,294.75,295.03,294.55,294.55,4420.0,294.75,295.03,294.55,294.55,4420.0
2023-02-17 10:10:00,294.49,294.49,293.91,294.03,5751.0,294.49,294.49,293.91,294.03,5751.0
2023-02-17 10:15:00,294.11,294.82,293.95,294.67,3499.0,294.11,294.82,293.95,294.67,3499.0
2023-02-17 10:20:00,294.68,295.45,294.62,294.67,7265.0,294.68,295.45,294.62,294.67,7265.0
2023-02-17 10:25:00,294.74,294.74,294.19,294.34,3135.0,294.74,294.74,294.19,294.34,3135.0
2023-02-17 10:30:00,294.27,294.85,294.07,294.85,6076.0,294.27,294.85,294.07,294.85,6076.0
2023-02-17 10:35:00,294.6,294.6,294.27,294.33,2307.0,294.6,294.6,294.27,294.33,2307.0
2023-02-17 10:40:00,294.33,294.33,293.65,293.65,800.0,294.33,294.33,293.65,293.65,800.0
2023-02-17 10:45:00,293.52,293.52,292.89,293.28,2100.0,293.52,293.52,292.89,293.28,2100.0
2023-02-17 10:50:00,293.27,293.56,293.07,293.46,1225.0,293.27,293.56,293.07,293.46,1225.0
2023-02-17 10:55:00,293.4,293.57,293.23,293.38,4285.0,293.4,293.57,293.23,293.38,4285.0
2023-02-17 11:00:00,293.23,293.78,293.12,293.45,3640.0,293.23,293.78,293.12,293.45,3640.0
2023-02-17 11:05:00,293.46,293.46,293.1,293.38,6128.0,293.46,293.46,293.1,293.38,6128.0
2023-02-17 11:10:00,293.44,293.63,293.26,293.46,4655.0,293.44,293.63,293.26,293.46,4655.0
2023-02-17 11:15:00,293.54,293.78,293.14,293.3,3913.0,293.54,293.78,293.14,293.3,3913.0
2023-02-17 11:20:00,293.26,293.26,292.96,293.06,3092.0,293.26,293.26,292.96,293.06,3092.0
2023-02-17 11:25:00,293.36,293.37,292.99,293.04,5828.0,293.36,293.37,292.99,293.04,5828.0
2023-02-17 11:30:00,293.07,293.49,293.05,293.36,7178.0,293.07,293.49,293.05,293.36,7178.0
2023-02-17 11:35:00,293.36,293.59,293.24,293.36,5500.0,293.36,293.59,293.24,293.36,5500.0
2023-02-17 11:40:00,293.47,293.68,293.42,293.66,4210.0,293.47,293.68,293.42,293.66,4210.0
2023-02-17 11:45:00,293.53,293.53,293.0,293.0,4219.0,293.53,293.53,293.0,293.0,4219.0
2023-02-17 11:50:00,292.88,292.88,292.36,292.38,2604.0,292.88,292.88,292.36,292.38,2604.0
2023-02-17 11:55:00,292.33,292.92,292.14,292.76,19890.0,292.33,292.92,292.14,292.76,19890.0
2023-02-17 12:00:00,292.83,293.0,292.83,292.93,4956.0,292.83,293.0,292.83,292.93,4956.0
2023-02-17 12:05:00,292.93,293.44,292.92,293.12,10734.0,292.93,293.44,292.92,293.12,10734.0
2023-02-17 12:10:00,293.16,293.32,293.04,293.04,1560.0,293.16,293.32,293.04,293.04,1560.0
2023-02-17 12:15:00,293.02,293.27,293.02,293.16,1579.0,293.02,293.27,293.02,293.16,1579.0
2023-02-17 12:20:00,293.05,293.15,292.89,293.06,2234.0,293.05,293.15,292.89,293.06,2234.0
2023-02-17 12:25:00,293.16,293.43,293.11,293.22,17065.0,293.16,293.43,293.11,293.22,17065.0
2023-02-17 12:30:00,293.07,293.09,292.84,292.9,1698.0,293.07,293.09,292.84,292.9,1698.0
2023-02-17 12:35:00,292.84,292.84,292.63,292.83,2685.0,292.84,292.84,292.63,292.83,2685.0
2023-02-17 12:40:00,292.91,293.04,292.91,293.04,1410.0,292.91,293.04,292.91,293.04,1410.0
2023-02-17 12:45:00,293.08,293.2,293.06,293.13,1200.0,293.08,293.2,293.06,293.13,1200.0
2023-02-17 12:50:00,293.12,293.12,292.53,292.6,5063.0,293.12,293.12,292.53,292.6,5063.0
2023-02-17 12:55:00,292.7,293.26,292.69,293.25,7649.0,292.7,293.26,292.69,293.25,7649.0
2023-02-17 13:00:00,293.1,293.33,293.03,293.33,3738.0,293.1,293.33,293.03,293.33,3738.0
2023-02-17 13:05:00,293.34,293.63,293.28,293.63,2320.0,293.34,293.63,293.28,293.63,2320.0
2023-02-17 13:10:00,293.63,293.92,293.61,293.92,1695.0,293.63,293.92,293.61,293.92,1695.0
2023-02-17 13:15:00,293.99,294.0,293.82,293.87,2438.0,293.99,294.0,293.82,293.87,2438.0
2023-02-17 13:20:00,293.82,293.89,293.6,293.63,4737.0,293.82,293.89,293.6,293.63,4737.0
2023-02-17 13:25:00,293.56,294.0,293.45,293.86,11775.0,293.56,294.0,293.45,293.86,11775.0
2023-02-17 13:30:00,293.87,293.91,293.65,293.69,4700.0,293.87,293.91,293.65,293.69,4700.0
2023-02-17 13:35:00,293.74,293.84,293.64,293.75,3883.0,293.74,293.84,293.64,293.75,3883.0
2023-02-17 13:40:00,293.72,294.02,293.58,294.0,8965.0,293.72,294.02,293.58,294.0,8965.0
2023-02-17 13:45:00,294.03,294.2,294.03,294.19,929.0,294.03,294.2,294.03,294.19,929.0
2023-02-17 13:50:00,294.17,294.54,294.16,294.54,1454.0,294.17,294.54,294.16,294.54,1454.0
2023-02-17 13:55:00,294.29,294.39,294.08,294.39,3772.0,294.29,294.39,294.08,294.39,3772.0
2023-02-17 14:00:00,294.42,294.68,294.42,294.66,1446.0,294.42,294.68,294.42,294.66,1446.0
2023-02-17 14:05:00,294.72,294.84,294.59,294.59,1695.0,294.72,294.84,294.59,294.59,1695.0
2023-02-17 14:10:00,294.55,294.6,294.16,294.17,2667.0,294.55,294.6,294.16,294.17,2667.0
2023-02-17 14:15:00,294.19,294.37,294.19,294.3,1735.0,294.19,294.37,294.19,294.3,1735.0
2023-02-17 14:20:00,294.22,295.13,293.98,295.13,8564.0,294.22,295.13,293.98,295.13,8564.0
2023-02-17 14:25:00,295.08,295.08,294.69,294.7,3615.0,295.08,295.08,294.69,294.7,3615.0
2023-02-17 14:30:00,294.94,295.44,294.88,295.4,12620.0,294.94,295.44,294.88,295.4,12620.0
2023-02-17 14:35:00,295.2,295.47,295.0,295.28,7325.0,295.2,295.47,295.0,295.28,7325.0
2023-02-17 14:40:00,295.11,295.15,294.91,295.15,695.0,295.11,295.15,294.91,295.15,695.0
2023-02-17 14:45:00,294.92,295.08,294.86,295.0,2266.0,294.92,295.08,294.86,295.0,2266.0
2023-02-17 14:50:00,295.17,295.26,295.05,295.26,1955.0,295.17,295.26,295.05,295.26,1955.0
2023-02-17 14:55:00,295.33,295.56,295.33,295.52,3359.0,295.33,295.56,295.33,295.52,3359.0
2023-02-17 15:00:00,295.6,295.66,295.09,295.09,1600.0,295.6,295.66,295.09,295.09,1600.0
2023-02-17 15:05:00,295.0,295.31,294.75,295.31,4505.0,295.0,295.31,294.75,295.31,4505.0
2023-02-17 15:10:00,295.34,295.34,295.17,295.17,500.0,295.34,295.34,295.17,295.17,500.0
2023-02-17 15:15:00,295.27,295.41,294.85,294.85,1391.0,295.27,295.41,294.85,294.85,1391.0
2023-02-17 15:20:00,294.8,295.35,294.65,295.35,4309.0,294.8,295.35,294.65,295.35,4309.0
2023-02-17 15:25:00,295.46,295.69,295.09,295.09,9850.0,295.46,295.69,295.09,295.09,9850.0
2023-02-17 15:30:00,295.02,295.37,294.99,295.35,2412.0,295.02,295.37,294.99,295.35,2412.0
2023-02-17 15:35:00,295.48,295.54,295.1,295.1,2863.0,295.48,295.54,295.1,295.1,2863.0
2023-02-17 15:40:00,295.07,295.2,295.0,295.17,5550.0,295.07,295.2,295.0,295.17,5550.0
2023-02-17 15:45:00,295.09,295.26,294.35,294.35,12585.0,295.09,295.26,294.35,294.35,12585.0
2023-02-17 15:50:00,294.37,294.79,294.2,294.2,17860.0,294.37,294.79,294.2,294.2,17860.0
2023-02-17 15:55:00,293.96,294.22,293.49,293.62,56240.0,293.96,294.22,293.49,293.62,56240.0
2023-02-21 09:30:00,290.76,292.72,290.64,291.61,40445.0,290.76,292.72,290.64,291.61,40445.0
2023-02-21 09:35:00,292.19,292.98,291.61,292.98,7594.0,292.19,292.98,291.61,292.98,7594.0
2023-02-21 09:40:00,292.98,293.45,292.21,292.78,10181.0,292.98,293.45,292.21,292.78,10181.0
2023-02-21 09:45:00,292.76,293.1,292.34,293.1,3934.0,292.76,293.1,292.34,293.1,3934.0
2023-02-21 09:50:00,293.56,293.78,292.76,293.18,10402.0,293.56,293.78,292.76,293.18,10402.0
2023-02-21 09:55:00,293.13,293.8,292.87,293.54,12088.0,293.13,293.8,292.87,293.54,12088.0
2023-02-21 10:00:00,293.68,293.99,293.25,293.86,5815.0,293.68,293.99,293.25,293.86,5815.0
2023-02-21 10:05:00,293.73,294.56,293.54,293.54,5420.0,293.73,294.56,293.54,293.54,5420.0
2023-02-21 10:10:00,293.56,293.59,293.34,293.53,2107.0,293.56,293.59,293.34,293.53,2107.0
2023-02-21 10:15:00,293.64,294.04,293.48,293.61,5463.0,293.64,294.04,293.48,293.61,5463.0
2023-02-21 10:20:00,293.86,294.58,293.86,294.41,7645.0,293.86,294.58,293.86,294.41,7645.0
2023-02-21 10:25:00,294.44,295.13,294.42,295.08,11734.0,294.44,295.13,294.42,295.08,11734.0
2023-02-21 10:30:00,295.1,295.1,294.26,294.26,7841.0,295.1,295.1,294.26,294.26,7841.0
2023-02-21 10:35:00,294.37,295.39,294.27,295.31,7458.0,294.37,295.39,294.27,295.31,7458.0
2023-02-21 10:40:00,294.91,295.5,294.91,294.98,7598.0,294.91,295.5,294.91,294.98,7598.0
2023-02-21 10:45:00,294.51,294.52,294.29,294.41,3990.0,294.51,294.52,294.29,294.41,3990.0
2023-02-21 10:50:00,294.42,295.27,294.39,294.98,3592.0,294.42,295.27,294.39,294.98,3592.0
2023-02-21 10:55:00,294.96,294.96,294.01,294.01,2313.0,294.96,294.96,294.01,294.01,2313.0
2023-02-21 11:00:00,294.02,294.52,293.96,294.01,1709.0,294.02,294.52,293.96,294.01,1709.0
2023-02-21 11:05:00,294.11,294.16,293.74,293.74,4653.0,294.11,294.16,293.74,293.74,4653.0
2023-02-21 11:10:00,293.87,294.6,293.81,294.6,3758.0,293.87,294.6,293.81,294.6,3758.0
2023-02-21 11:15:00,294.65,294.8,294.44,294.76,2200.0,294.65,294.8,294.44,294.76,2200.0
2023-02-21 11:20:00,294.67,294.82,294.27,294.69,12672.0,294.67,294.82,294.27,294.69,12672.0
2023-02-21 11:25:00,294.84,295.22,294.81,295.22,4578.0,294.84,295.22,294.81,295.22,4578.0
2023-02-21 11:30:00,295.13,295.59,294.86,295.59,2280.0,295.13,295.59,294.86,295.59,2280.0
2023-02-21 11:35:00,295.49,295.84,295.44,295.44,2523.0,295.49,295.84,295.44,295.44,2523.0
2023-02-21 11:40:00,295.31,295.38,294.88,294.88,5509.0,295.31,295.38,294.88,294.88,5509.0
2023-02-21 11:45:00,294.91,295.19,294.78,294.84,7585.0,294.91,295.19,294.78,294.84,7585.0
2023-02-21 11:50:00,294.86,294.86,294.27,294.37,3220.0,294.86,294.86,294.27,294.37,3220.0
2023-02-21 11:55:00,294.34,295.05,294.13,294.63,3754.0,294.34,295.05,294.13,294.63,3754.0
2023-02-21 12:00:00,294.64,294.74,294.25,294.26,3505.0,294.64,294.74,294.25,294.26,3505.0
2023-02-21 12:05:00,294.25,294.61,294.23,294.61,2789.0,294.25,294.61,294.23,294.61,2789.0
2023-02-21 12:10:00,294.47,294.49,294.2,294.3,3937.0,294.47,294.49,294.2,294.3,3937.0
2023-02-21 12:15:00,294.3,294.31,293.95,294.23,3469.0,294.3,294.31,293.95,294.23,3469.0
2023-02-21 12:20:00,294.28,294.47,294.08,294.28,7156.0,294.28,294.47,294.08,294.28,7156.0
2023-02-21 12:25:00,294.35,294.39,294.19,294.35,5147.0,294.35,294.39,294.19,294.35,5147.0
2023-02-21 12:30:00,294.37,294.37,294.15,294.29,2241.0,294.37,294.37,294.15,294.29,2241.0
2023-02-21 12:35:00,294.32,294.48,294.2,294.22,3988.0,294.32,294.48,294.2,294.22,3988.0
2023-02-21 12:40:00,294.35,294.51,294.25,294.4,1709.0,294.35,294.51,294.25,294.4,1709.0
2023-02-21 12:45:00,294.41,294.45,294.07,294.09,1266.0,294.41,294.45,294.07,294.09,1266.0
2023-02-21 12:50:00,294.19,294.37,294.19,294.37,2223.0,294.19,294.37,294.19,294.37,2223.0
2023-02-21 12:55:00,294.3,294.58,294.3,294.41,1535.0,294.3,294.58,294.3,294.41,1535.0
2023-02-21 13:00:00,294.35,294.37,294.24,294.37,1838.0,294.35,294.37,294.24,294.37,1838.0
2023-02-21 13:05:00,294.24,294.74,294.23,294.73,6186.0,294.24,294.74,294.23,294.73,6186.0
2023-02-21 13:10:00,294.65,294.67,294.42,294.57,2322.0,294.65,294.67,294.42,294.57,2322.0
2023-02-21 13:15:00,294.66,294.92,294.6,294.92,2104.0,294.66,294.92,294.6,294.92,2104.0
2023-02-21 13:20:00,294.94,295.04,294.7,294.7,1841.0,294.94,295.04,294.7,294.7,1841.0
2023-02-21 13:25:00,294.64,294.74,294.44,294.58,2013.0,294.64,294.74,294.44,294.58,2013.0
2023-02-21 13:30:00,294.17,294.25,293.91,294.0,1873.0,294.17,294.25,293.91,294.0,1873.0
2023-02-21 13:35:00,293.89,293.89,293.32,293.35,4871.0,293.89,293.89,293.32,293.35,4871.0
2023-02-21 13:40:00,293.58,293.89,293.57,293.89,1187.0,293.58,293.89,293.57,293.89,1187.0
2023-02-21 13:45:00,293.96,293.96,293.84,293.85,400.0,293.96,293.96,293.84,293.85,400.0
2023-02-21 13:50:00,293.71,293.8,293.55,293.74,3197.0,293.71,293.8,293.55,293.74,3197.0
2023-02-21 13:55:00,293.62,293.98,293.61,293.98,2115.0,293.62,293.98,293.61,293.98,2115.0
2023-02-21 14:00:00,293.83,293.92,293.55,293.7,2724.0,293.83,293.92,293.55,293.7,2724.0
2023-02-21 14:05:00,293.8,293.96,293.65,293.84,7234.0,293.8,293.96,293.65,293.84,7234.0
2023-02-21 14:10:00,293.75,293.81,293.27,293.39,2524.0,293.75,293.81,293.27,293.39,2524.0
2023-02-21 14:15:00,293.39,293.62,293.31,293.37,2635.0,293.39,293.62,293.31,293.37,2635.0
2023-02-21 14:20:00,293.37,293.54,293.37,293.42,3362.0,293.37,293.54,293.37,293.42,3362.0
2023-02-21 14:25:00,293.23,294.32,293.08,294.1,21467.0,293.23,294.32,293.08,294.1,21467.0
2023-02-21 14:30:00,293.89,294.03,293.69,293.79,3633.0,293.89,294.03,293.69,293.79,3633.0
2023-02-21 14:35:00,293.88,294.17,293.86,294.16,4281.0,293.88,294.17,293.86,294.16,4281.0
2023-02-21 14:40:00,294.01,294.37,293.87,294.37,5524.0,294.01,294.37,293.87,294.37,5524.0
2023-02-21 14:45:00,294.27,294.27,293.88,293.88,4611.0,294.27,294.27,293.88,293.88,4611.0
2023-02-21 14:50:00,293.88,294.03,293.78,293.96,6072.0,293.88,294.03,293.78,293.96,6072.0
2023-02-21 14:55:00,293.99,293.99,293.69,293.89,3463.0,293.99,293.99,293.69,293.89,3463.0
2023-02-21 15:00:00,293.89,294.04,293.72,293.98,4297.0,293.89,294.04,293.72,293.98,4297.0
2023-02-21 15:05:00,293.93,293.93,293.3,293.31,4179.0,293.93,293.93,293.3,293.31,4179.0
2023-02-21 15:10:00,293.21,293.4,293.04,293.04,4686.0,293.21,293.4,293.04,293.04,4686.0
2023-02-21 15:15:00,293.11,293.31,293.05,293.19,4561.0,293.11,293.31,293.05,293.19,4561.0
2023-02-21 15:20:00,293.11,293.48,292.97,293.38,5759.0,293.11,293.48,292.97,293.38,5759.0
2023-02-21 15:25:00,293.34,293.5,292.88,293.2,4926.0,293.34,293.5,292.88,293.2,4926.0
2023-02-21 15:30:00,293.26,293.54,293.26,293.54,3006.0,293.26,293.54,293.26,293.54,3006.0
2023-02-21 15:35:00,293.5,293.5,292.98,293.17,5919.0,293.5,293.5,292.98,293.17,5919.0
2023-02-21 15:40:00,293.26,293.27,292.83,292.87,6899.0,293.26,293.27,292.83,292.87,6899.0
2023-02-21 15:45:00,292.97,293.28,292.79,293.28,9631.0,292.97,293.28,292.79,293.28,9631.0
2023-02-21 15:50:00,293.34,293.39,292.9,293.12,26073.0,293.34,293.39,292.9,293.12,26073.0
2023-02-21 15:55:00,293.25,293.42,292.29,292.5,62809.0,293.25,293.42,292.29,292.5,62809.0
2023-02-22 09:30:00,293.0,293.68,290.0,293.44,29362.0,293.0,293.68,290.0,293.44,29362.0
2023-02-22 09:35:00,292.93,293.38,292.0,292.64,4847.0,292.93,293.38,292.0,292.64,4847.0
2023-02-22 09:40:00,291.99,293.31,291.96,292.93,11051.0,291.99,293.31,291.96,292.93,11051.0
2023-02-22 09:45:00,292.87,292.87,291.28,292.5,5291.0,292.87,292.87,291.28,292.5,5291.0
2023-02-22 09:50:00,292.5,293.29,292.45,292.66,4980.0,292.5,293.29,292.45,292.66,4980.0
2023-02-22 09:55:00,292.6,293.48,292.53,293.12,2040.0,292.6,293.48,292.53,293.12,2040.0
2023-02-22 10:00:00,293.4,293.61,292.95,293.46,4024.0,293.4,293.61,292.95,293.46,4024.0
2023-02-22 10:05:00,293.32,293.54,292.95,293.19,2478.0,293.32,293.54,292.95,293.19,2478.0
2023-02-22 10:10:00,293.17,293.17,292.34,292.68,4648.0,293.17,293.17,292.34,292.68,4648.0
2023-02-22 10:15:00,292.52,293.53,292.47,293.53,11709.0,292.52,293.53,292.47,293.53,11709.0
2023-02-22 10:20:00,293.57,294.52,293.54,294.44,5744.0,293.57,294.52,293.54,294.44,5744.0
2023-02-22 10:25:00,294.46,294.88,293.89,294.88,5436.0,294.46,294.88,293.89,294.88,5436.0
2023-02-22 10:30:00,294.58,295.08,294.58,294.78,9316.0,294.58,295.08,294.58,294.78,9316.0
2023-02-22 10:35:00,294.89,295.25,294.55,294.55,3696.0,294.89,295.25,294.55,294.55,3696.0
2023-02-22 10:40:00,294.68,294.98,294.41,294.67,4874.0,294.68,294.98,294.41,294.67,4874.0
2023-02-22 10:45:00,294.68,295.13,294.51,294.55,4867.0,294.68,295.13,294.51,294.55,4867.0
2023-02-22 10:50:00,294.55,294.64,294.38,294.64,1455.0,294.55,294.64,294.38,294.64,1455.0
2023-02-22 10:55:00,294.5,295.08,294.5,294.85,4576.0,294.5,295.08,294.5,294.85,4576.0
2023-02-22 11:00:00,294.72,294.73,294.12,294.12,1346.0,294.72,294.73,294.12,294.12,1346.0
2023-02-22 11:05:00,294.28,294.59,294.26,294.56,5054.0,294.28,294.59,294.26,294.56,5054.0
2023-02-22 11:10:00,294.67,294.67,294.38,294.43,1467.0,294.67,294.67,294.38,294.43,1467.0
2023-02-22 11:15:00,294.31,294.36,294.03,294.19,1922.0,294.31,294.36,294.03,294.19,1922.0
2023-02-22 11:20:00,294.18,294.4,293.98,294.39,2085.0,294.18,294.4,293.98,294.39,2085.0
2023-02-22 11:25:00,294.45,294.99,294.37,294.73,3818.0,294.45,294.99,294.37,294.73,3818.0
2023-02-22 11:30:00,294.7,294.75,294.47,294.47,1323.0,294.7,294.75,294.47,294.47,1323.0
2023-02-22 11:35:00,294.3,294.63,294.21,294.21,2082.0,294.3,294.63,294.21,294.21,2082.0
2023-02-22 11:40:00,294.21,294.21,294.21,294.21,0.0,294.21,294.21,294.21,294.21,0.0
2023-02-22 11:45:00,294.19,294.19,293.94,293.94,2400.0,294.19,294.19,293.94,293.94,2400.0
2023-02-22 11:50:00,293.95,294.49,293.95,294.31,2994.0,293.95,294.49,293.95,294.31,2994.0
2023-02-22 11:55:00,294.28,294.32,293.98,294.32,4462.0,294.28,294.32,293.98,294.32,4462.0
2023-02-22 12:00:00,294.36,294.38,294.29,294.29,500.0,294.36,294.38,294.29,294.29,500.0
2023-02-22 12:05:00,294.24,294.83,294.23,294.67,3181.0,294.24,294.83,294.23,294.67,3181.0
2023-02-22 12:10:00,294.72,294.72,294.41,294.46,1900.0,294.72,294.72,294.41,294.46,1900.0
2023-02-22 12:15:00,294.63,294.78,294.63,294.78,1000.0,294.63,294.78,294.63,294.78,1000.0
2023-02-22 12:20:00,294.79,295.27,294.7,295.19,2879.0,294.79,295.27,294.7,295.19,2879.0
2023-02-22 12:25:00,295.28,295.73,295.24,295.57,7885.0,295.28,295.73,295.24,295.57,7885.0
2023-02-22 12:30:00,295.6,295.77,294.92,295.13,7690.0,295.6,295.77,294.92,295.13,7690.0
2023-02-22 12:35:00,295.09,295.3,295.06,295.2,1737.0,295.09,295.3,295.06,295.2,1737.0
2023-02-22 12:40:00,295.16,296.15,295.16,296.07,3895.0,295.16,296.15,295.16,296.07,3895.0
2023-02-22 12:45:00,296.15,296.27,295.5,295.5,6882.0,296.15,296.27,295.5,295.5,6882.0
2023-02-22 12:50:00,295.49,295.66,295.49,295.59,1638.0,295.49,295.66,295.49,295.59,1638.0
2023-02-22 12:55:00,295.44,295.66,295.34,295.54,4143.0,295.44,295.66,295.34,295.54,4143.0
2023-02-22 13:00:00,295.43,295.43,295.26,295.38,1614.0,295.43,295.43,295.26,295.38,1614.0
2023-02-22 13:05:00,295.51,295.94,295.4,295.94,4829.0,295.51,295.94,295.4,295.94,4829.0
2023-02-22 13:10:00,295.8,296.2,295.8,295.97,2324.0,295.8,296.2,295.8,295.97,2324.0
2023-02-22 13:15:00,295.95,296.06,295.95,295.97,920.0,295.95,296.06,295.95,295.97,920.0
2023-02-22 13:20:00,295.97,296.0,295.59,295.62,3838.0,295.97,296.0,295.59,295.62,3838.0
2023-02-22 13:25:00,295.72,295.93,295.71,295.91,1677.0,295.72,295.93,295.71,295.91,1677.0
2023-02-22 13:30:00,295.93,296.05,295.92,295.94,1000.0,295.93,296.05,295.92,295.94,1000.0
2023-02-22 13:35:00,296.05,296.33,296.05,296.22,4360.0,296.05,296.33,296.05,296.22,4360.0
2023-02-22 13:40:00,296.25,296.58,296.25,296.46,3045.0,296.25,296.58,296.25,296.46,3045.0
2023-02-22 13:45:00,296.48,296.48,296.25,296.32,1347.0,296.48,296.48,296.25,296.32,1347.0
2023-02-22 13:50:00,296.39,296.39,296.1,296.2,6565.0,296.39,296.39,296.1,296.2,6565.0
2023-02-22 13:55:00,296.26,296.28,296.16,296.16,4707.0,296.26,296.28,296.16,296.16,4707.0
2023-02-22 14:00:00,296.24,296.4,295.62,296.37,11555.0,296.24,296.4,295.62,296.37,11555.0
2023-02-22 14:05:00,296.14,296.61,296.04,296.34,5366.0,296.14,296.61,296.04,296.34,5366.0
2023-02-22 14:10:00,296.43,296.66,295.23,295.71,5447.0,296.43,296.66,295.23,295.71,5447.0
2023-02-22 14:15:00,295.38,295.56,295.19,295.53,4587.0,295.38,295.56,295.19,295.53,4587.0
2023-02-22 14:20:00,295.46,295.9,294.93,294.93,6551.0,295.46,295.9,294.93,294.93,6551.0
2023-02-22 14:25:00,294.99,295.19,294.68,294.89,2811.0,294.99,295.19,294.68,294.89,2811.0
2023-02-22 14:30:00,294.84,294.87,294.34,294.45,2620.0,294.84,294.87,294.34,294.45,2620.0
2023-02-22 14:35:00,294.37,294.55,294.12,294.25,4677.0,294.37,294.55,294.12,294.25,4677.0
2023-02-22 14:40:00,294.08,294.25,293.87,294.25,4276.0,294.08,294.25,293.87,294.25,4276.0
2023-02-22 14:45:00,294.22,294.47,293.78,294.47,3530.0,294.22,294.47,293.78,294.47,3530.0
2023-02-22 14:50:00,294.53,294.63,293.96,294.0,5215.0,294.53,294.63,293.96,294.0,5215.0
2023-02-22 14:55:00,294.02,294.11,293.52,293.85,6179.0,294.02,294.11,293.52,293.85,6179.0
2023-02-22 15:00:00,293.77,294.06,293.51,293.51,2600.0,293.77,294.06,293.51,293.51,2600.0
2023-02-22 15:05:00,293.56,293.84,293.51,293.84,2500.0,293.56,293.84,293.51,293.84,2500.0
2023-02-22 15:10:00,293.74,293.95,293.35,293.35,4529.0,293.74,293.95,293.35,293.35,4529.0
2023-02-22 15:15:00,293.33,293.78,293.15,293.63,5456.0,293.33,293.78,293.15,293.63,5456.0
2023-02-22 15:20:00,293.62,293.84,293.45,293.84,2900.0,293.62,293.84,293.45,293.84,2900.0
2023-02-22 15:25:00,293.73,293.96,293.67,293.78,4431.0,293.73,293.96,293.67,293.78,4431.0
2023-02-22 15:30:00,293.67,294.57,293.63,294.57,7700.0,293.67,294.57,293.63,294.57,7700.0
2023-02-22 15:35:00,294.48,294.61,294.28,294.39,8245.0,294.48,294.61,294.28,294.39,8245.0
2023-02-22 15:40:00,294.35,294.59,294.09,294.11,8721.0,294.35,294.59,294.09,294.11,8721.0
2023-02-22 15:45:00,294.11,294.59,293.96,294.39,12166.0,294.11,294.59,293.96,294.39,12166.0
2023-02-22 15:50:00,294.33,294.56,293.94,294.41,34921.0,294.33,294.56,293.94,294.41,34921.0
2023-02-22 15:55:00,294.3,294.51,293.78,294.48,71905.0,294.3,294.51,293.78,294.48,71905.0
2023-02-23 09:30:00,293.91,293.99,292.25,293.76,17326.0,293.91,293.99,292.25,293.76,17326.0
2023-02-23 09:35:00,294.15,294.15,293.27,293.57,900.0,294.15,294.15,293.27,293.57,900.0
2023-02-23 09:40:00,292.98,293.89,292.89,293.84,5203.0,292.98,293.89,292.89,293.84,5203.0
2023-02-23 09:45:00,293.84,295.22,293.57,295.11,10537.0,293.84,295.22,293.57,295.11,10537.0
2023-02-23 09:50:00,295.0,295.47,294.68,295.12,4093.0,295.0,295.47,294.68,295.12,4093.0
2023-02-23 09:55:00,295.2,295.78,295.14,295.39,14774.0,295.2,295.78,295.14,295.39,14774.0
2023-02-23 10:00:00,295.54,295.88,295.38,295.38,4149.0,295.54,295.88,295.38,295.38,4149.0
2023-02-23 10:05:00,295.34,295.85,295.33,295.74,2502.0,295.34,295.85,295.33,295.74,2502.0
2023-02-23 10:10:00,295.79,295.85,295.3,295.73,2556.0,295.79,295.85,295.3,295.73,2556.0
2023-02-23 10:15:00,295.73,296.26,295.63,295.77,1889.0,295.73,296.26,295.63,295.77,1889.0
2023-02-23 10:20:00,295.65,295.79,295.0,295.14,2210.0,295.65,295.79,295.0,295.14,2210.0
2023-02-23 10:25:00,295.09,295.13,294.37,294.74,5431.0,295.09,295.13,294.37,294.74,5431.0
2023-02-23 10:30:00,294.55,294.73,294.17,294.73,1700.0,294.55,294.73,294.17,294.73,1700.0
2023-02-23 10:35:00,294.79,294.79,294.27,294.51,6684.0,294.79,294.79,294.27,294.51,6684.0
2023-02-23 10:40:00,294.76,294.83,294.28,294.74,3982.0,294.76,294.83,294.28,294.74,3982.0
2023-02-23 10:45:00,294.75,294.91,293.78,293.78,8397.0,294.75,294.91,293.78,293.78,8397.0
2023-02-23 10:50:00,293.82,294.23,293.7,293.88,6167.0,293.82,294.23,293.7,293.88,6167.0
2023-02-23 10:55:00,293.88,294.2,293.76,293.94,5416.0,293.88,294.2,293.76,293.94,5416.0
2023-02-23 11:00:00,293.95,294.14,293.45,293.68,4497.0,293.95,294.14,293.45,293.68,4497.0
2023-02-23 11:05:00,293.53,293.53,293.12,293.34,3635.0,293.53,293.53,293.12,293.34,3635.0
2023-02-23 11:10:00,293.45,294.12,293.34,293.34,11397.0,293.45,294.12,293.34,293.34,11397.0
2023-02-23 11:15:00,293.12,293.26,292.88,293.19,1524.0,293.12,293.26,292.88,293.19,1524.0
2023-02-23 11:20:00,293.2,293.68,292.95,293.21,5527.0,293.2,293.68,292.95,293.21,5527.0
2023-02-23 11:25:00,293.21,293.21,292.91,293.09,1600.0,293.21,293.21,292.91,293.09,1600.0
2023-02-23 11:30:00,293.0,293.0,292.69,292.9,2530.0,293.0,293.0,292.69,292.9,2530.0
2023-02-23 11:35:00,292.93,292.93,292.19,292.28,2000.0,292.93,292.93,292.19,292.28,2000.0
2023-02-23 11:40:00,292.0,292.25,291.93,291.93,10873.0,292.0,292.25,291.93,291.93,10873.0
2023-02-23 11:45:00,291.88,292.4,291.88,292.4,1775.0,291.88,292.4,291.88,292.4,1775.0
2023-02-23 11:50:00,292.01,292.05,291.57,291.81,7490.0,292.01,292.05,291.57,291.81,7490.0
2023-02-23 11:55:00,291.87,292.01,291.47,291.7,3352.0,291.87,292.01,291.47,291.7,3352.0
2023-02-23 12:00:00,291.7,291.8,291.46,291.62,2651.0,291.7,291.8,291.46,291.62,2651.0
2023-02-23 12:05:00,291.61,292.01,291.59,292.01,1103.0,291.61,292.01,291.59,292.01,1103.0
2023-02-23 12:10:00,291.97,292.2,291.6,291.61,1346.0,291.97,292.2,291.6,291.61,1346.0
2023-02-23 12:15:00,291.87,292.33,291.55,291.68,17412.0,291.87,292.33,291.55,291.68,17412.0
2023-02-23 12:20:00,291.5,291.8,291.21,291.8,2756.0,291.5,291.8,291.21,291.8,2756.0
2023-02-23 12:25:00,291.69,291.98,291.69,291.81,2497.0,291.69,291.98,291.69,291.81,2497.0
2023-02-23 12:30:00,291.68,291.93,291.59,291.93,1200.0,291.68,291.93,291.59,291.93,1200.0
2023-02-23 12:35:00,291.98,292.3,291.87,292.16,3045.0,291.98,292.3,291.87,292.16,3045.0
2023-02-23 12:40:00,292.29,292.34,291.97,292.13,3512.0,292.29,292.34,291.97,292.13,3512.0
2023-02-23 12:45:00,292.12,292.25,292.03,292.23,2709.0,292.12,292.25,292.03,292.23,2709.0
2023-02-23 12:50:00,292.3,292.41,292.18,292.28,2250.0,292.3,292.41,292.18,292.28,2250.0
2023-02-23 12:55:00,292.28,292.28,292.17,292.28,1024.0,292.28,292.28,292.17,292.28,1024.0
2023-02-23 13:00:00,292.1,292.44,291.86,292.05,3089.0,292.1,292.44,291.86,292.05,3089.0
2023-02-23 13:05:00,291.95,292.02,291.8,291.81,1208.0,291.95,292.02,291.8,291.81,1208.0
2023-02-23 13:10:00,291.7,291.73,291.62,291.63,1309.0,291.7,291.73,291.62,291.63,1309.0
2023-02-23 13:15:00,291.72,291.86,291.64,291.64,1122.0,291.72,291.86,291.64,291.64,1122.0
2023-02-23 13:20:00,291.69,291.8,291.63,291.71,1124.0,291.69,291.8,291.63,291.71,1124.0
2023-02-23 13:25:00,291.71,291.78,291.27,291.44,3584.0,291.71,291.78,291.27,291.44,3584.0
2023-02-23 13:30:00,291.41,291.41,291.28,291.4,900.0,291.41,291.41,291.28,291.4,900.0
2023-02-23 13:35:00,291.3,291.39,291.16,291.25,2030.0,291.3,291.39,291.16,291.25,2030.0
2023-02-23 13:40:00,291.29,291.46,290.91,291.05,2315.0,291.29,291.46,290.91,291.05,2315.0
2023-02-23 13:45:00,291.0,291.16,290.72,290.99,3407.0,291.0,291.16,290.72,290.99,3407.0
2023-02-23 13:50:00,291.1,291.5,290.89,291.31,5207.0,291.1,291.5,290.89,291.31,5207.0
2023-02-23 13:55:00,291.33,291.8,291.33,291.8,6412.0,291.33,291.8,291.33,291.8,6412.0
2023-02-23 14:00:00,291.78,291.93,291.66,291.79,4157.0,291.78,291.93,291.66,291.79,4157.0
2023-02-23 14:05:00,291.8,291.95,291.66,291.76,1307.0,291.8,291.95,291.66,291.76,1307.0
2023-02-23 14:10:00,291.75,291.94,291.68,291.94,9122.0,291.75,291.94,291.68,291.94,9122.0
2023-02-23 14:15:00,291.96,292.63,291.95,292.63,2785.0,291.96,292.63,291.95,292.63,2785.0
2023-02-23 14:20:00,292.73,292.76,292.28,292.39,2587.0,292.73,292.76,292.28,292.39,2587.0
2023-02-23 14:25:00,292.31,292.54,292.11,292.53,2849.0,292.31,292.54,292.11,292.53,2849.0
2023-02-23 14:30:00,292.65,292.9,292.57,292.78,2151.0,292.65,292.9,292.57,292.78,2151.0
2023-02-23 14:35:00,292.81,293.2,292.68,293.18,2832.0,292.81,293.2,292.68,293.18,2832.0
2023-02-23 14:40:00,293.24,293.4,293.1,293.4,1063.0,293.24,293.4,293.1,293.4,1063.0
2023-02-23 14:45:00,293.47,293.47,292.76,292.88,3047.0,293.47,293.47,292.76,292.88,3047.0
2023-02-23 14:50:00,292.89,293.02,292.78,293.02,1200.0,292.89,293.02,292.78,293.02,1200.0
2023-02-23 14:55:00,292.92,293.05,292.65,292.76,873.0,292.92,293.05,292.65,292.76,873.0
2023-02-23 15:00:00,292.77,292.89,292.75,292.89,2683.0,292.77,292.89,292.75,292.89,2683.0
2023-02-23 15:05:00,292.86,292.94,292.65,292.65,1855.0,292.86,292.94,292.65,292.65,1855.0
2023-02-23 15:10:00,292.73,293.01,292.73,292.9,1397.0,292.73,293.01,292.73,292.9,1397.0
2023-02-23 15:15:00,293.1,293.1,292.92,292.93,2156.0,293.1,293.1,292.92,292.93,2156.0
2023-02-23 15:20:00,292.86,292.91,292.72,292.9,3752.0,292.86,292.91,292.72,292.9,3752.0
2023-02-23 15:25:00,292.88,293.1,292.58,293.1,3514.0,292.88,293.1,292.58,293.1,3514.0
2023-02-23 15:30:00,293.01,293.48,293.01,293.33,2718.0,293.01,293.48,293.01,293.33,2718.0
2023-02-23 15:35:00,293.46,293.46,293.09,293.12,4416.0,293.46,293.46,293.09,293.12,4416.0
2023-02-23 15:40:00,293.1,293.28,292.82,293.16,6900.0,293.1,293.28,292.82,293.16,6900.0
2023-02-23 15:45:00,293.12,293.12,292.77,292.9,5100.0,293.12,293.12,292.77,292.9,5100.0
2023-02-23 15:50:00,292.89,293.21,292.32,292.5,17891.0,292.89,293.21,292.32,292.5,17891.0
2023-02-23 15:55:00,292.38,292.74,292.26,292.47,24406.0,292.38,292.74,292.26,292.47,24406.0
2023-02-24 09:30:00,290.84,291.75,290.03,291.45,29623.0,290.84,291.75,290.03,291.45,29623.0
2023-02-24 09:35:00,291.37,291.37,289.61,289.61,4405.0,291.37,291.37,289.61,289.61,4405.0
2023-02-24 09:40:00,289.72,289.72,288.82,288.92,6738.0,289.72,289.72,288.82,288.92,6738.0
2023-02-24 09:45:00,289.1,289.44,288.9,288.92,7520.0,289.1,289.44,288.9,288.92,7520.0
2023-02-24 09:50:00,289.01,289.29,288.69,289.13,4135.0,289.01,289.29,288.69,289.13,4135.0
2023-02-24 09:55:00,289.03,289.45,288.57,289.45,3109.0,289.03,289.45,288.57,289.45,3109.0
2023-02-24 10:00:00,289.46,289.55,288.26,288.7,5914.0,289.46,289.55,288.26,288.7,5914.0
2023-02-24 10:05:00,288.73,288.77,288.07,288.6,6778.0,288.73,288.77,288.07,288.6,6778.0
2023-02-24 10:10:00,288.72,289.33,288.69,289.0,2700.0,288.72,289.33,288.69,289.0,2700.0
2023-02-24 10:15:00,289.29,289.46,288.67,288.85,4621.0,289.29,289.46,288.67,288.85,4621.0
2023-02-24 10:20:00,288.74,288.84,288.51,288.73,4383.0,288.74,288.84,288.51,288.73,4383.0
2023-02-24 10:25:00,288.74,289.15,288.65,288.72,6514.0,288.74,289.15,288.65,288.72,6514.0
2023-02-24 10:30:00,288.78,289.11,288.35,289.11,4775.0,288.78,289.11,288.35,289.11,4775.0
2023-02-24 10:35:00,289.05,289.33,288.71,288.85,5623.0,289.05,289.33,288.71,288.85,5623.0
2023-02-24 10:40:00,288.87,289.15,288.51,289.0,3708.0,288.87,289.15,288.51,289.0,3708.0
2023-02-24 10:45:00,289.02,289.29,288.65,288.81,12177.0,289.02,289.29,288.65,288.81,12177.0
2023-02-24 10:50:00,288.87,289.14,288.6,289.01,11388.0,288.87,289.14,288.6,289.01,11388.0
2023-02-24 10:55:00,289.0,289.27,288.95,289.0,11610.0,289.0,289.27,288.95,289.0,11610.0
2023-02-24 11:00:00,288.97,289.58,288.84,289.32,11005.0,288.97,289.58,288.84,289.32,11005.0
2023-02-24 11:05:00,289.46,290.84,289.45,290.37,26594.0,289.46,290.84,289.45,290.37,26594.0
2023-02-24 11:10:00,290.35,290.35,289.93,290.01,3276.0,290.35,290.35,289.93,290.01,3276.0
2023-02-24 11:15:00,290.15,290.15,289.79,289.86,5261.0,290.15,290.15,289.79,289.86,5261.0
2023-02-24 11:20:00,289.87,290.01,289.71,289.97,4202.0,289.87,290.01,289.71,289.97,4202.0
2023-02-24 11:25:00,289.98,290.2,289.81,289.81,3104.0,289.98,290.2,289.81,289.81,3104.0
2023-02-24 11:30:00,289.97,290.39,289.82,289.92,4300.0,289.97,290.39,289.82,289.92,4300.0
2023-02-24 11:35:00,289.8,289.9,289.15,289.16,3570.0,289.8,289.9,289.15,289.16,3570.0
2023-02-24 11:40:00,289.05,289.83,288.95,289.79,3353.0,289.05,289.83,288.95,289.79,3353.0
2023-02-24 11:45:00,289.84,289.94,288.92,289.17,3395.0,289.84,289.94,288.92,289.17,3395.0
2023-02-24 11:50:00,289.28,289.77,289.23,289.3,5067.0,289.28,289.77,289.23,289.3,5067.0
2023-02-24 11:55:00,289.23,289.53,289.09,289.15,11577.0,289.23,289.53,289.09,289.15,11577.0
2023-02-24 12:00:00,289.11,289.14,288.79,288.85,3785.0,289.11,289.14,288.79,288.85,3785.0
2023-02-24 12:05:00,288.85,288.85,288.65,288.76,3585.0,288.85,288.85,288.65,288.76,3585.0
2023-02-24 12:10:00,288.69,289.06,288.68,289.01,4000.0,288.69,289.06,288.68,289.01,4000.0
2023-02-24 12:15:00,289.02,289.02,288.51,288.51,2045.0,289.02,289.02,288.51,288.51,2045.0
2023-02-24 12:20:00,288.51,288.54,288.3,288.45,3361.0,288.51,288.54,288.3,288.45,3361.0
2023-02-24 12:25:00,288.45,288.46,288.17,288.37,4230.0,288.45,288.46,288.17,288.37,4230.0
2023-02-24 12:30:00,288.37,288.63,288.13,288.2,4925.0,288.37,288.63,288.13,288.2,4925.0
2023-02-24 12:35:00,288.17,288.27,287.78,287.78,5310.0,288.17,288.27,287.78,287.78,5310.0
2023-02-24 12:40:00,287.77,287.96,287.6,287.96,3587.0,287.77,287.96,287.6,287.96,3587.0
2023-02-24 12:45:00,287.99,288.17,287.8,287.8,5796.0,287.99,288.17,287.8,287.8,5796.0
2023-02-24 12:50:00,287.76,287.77,287.15,287.43,5110.0,287.76,287.77,287.15,287.43,5110.0
2023-02-24 12:55:00,287.5,287.66,287.39,287.66,1200.0,287.5,287.66,287.39,287.66,1200.0
2023-02-24 13:00:00,287.63,287.81,287.47,287.81,3016.0,287.63,287.81,287.47,287.81,3016.0
2023-02-24 13:05:00,287.52,287.65,287.34,287.35,3410.0,287.52,287.65,287.34,287.35,3410.0
2023-02-24 13:10:00,287.36,287.36,287.18,287.31,886.0,287.36,287.36,287.18,287.31,886.0
2023-02-24 13:15:00,287.17,287.17,286.94,286.94,5326.0,287.17,287.17,286.94,286.94,5326.0
2023-02-24 13:20:00,286.94,288.0,286.91,287.72,5097.0,286.94,288.0,286.91,287.72,5097.0
2023-02-24 13:25:00,287.83,287.97,287.74,287.97,2677.0,287.83,287.97,287.74,287.97,2677.0
2023-02-24 13:30:00,287.99,288.25,287.88,287.97,4702.0,287.99,288.25,287.88,287.97,4702.0
2023-02-24 13:35:00,287.97,288.17,287.95,287.98,2727.0,287.97,288.17,287.95,287.98,2727.0
2023-02-24 13:40:00,288.0,288.27,287.99,288.21,3196.0,288.0,288.27,287.99,288.21,3196.0
2023-02-24 13:45:00,288.29,288.75,288.29,288.73,1400.0,288.29,288.75,288.29,288.73,1400.0
2023-02-24 13:50:00,288.69,289.03,288.62,288.88,1200.0,288.69,289.03,288.62,288.88,1200.0
2023-02-24 13:55:00,288.75,288.93,288.25,288.25,1836.0,288.75,288.93,288.25,288.25,1836.0
2023-02-24 14:00:00,288.19,288.24,287.93,288.19,1902.0,288.19,288.24,287.93,288.19,1902.0
2023-02-24 14:05:00,288.37,288.56,288.24,288.56,4766.0,288.37,288.56,288.24,288.56,4766.0
2023-02-24 14:10:00,288.56,288.6,288.13,288.36,2818.0,288.56,288.6,288.13,288.36,2818.0
2023-02-24 14:15:00,288.32,288.42,288.32,288.42,966.0,288.32,288.42,288.32,288.42,966.0
2023-02-24 14:20:00,288.47,288.47,288.15,288.19,2667.0,288.47,288.47,288.15,288.19,2667.0
2023-02-24 14:25:00,288.03,288.1,287.9,287.9,2472.0,288.03,288.1,287.9,287.9,2472.0
2023-02-24 14:30:00,288.07,288.14,287.64,287.64,2774.0,288.07,288.14,287.64,287.64,2774.0
2023-02-24 14:35:00,287.7,288.11,287.7,288.11,6309.0,287.7,288.11,287.7,288.11,6309.0
2023-02-24 14:40:00,287.96,288.0,287.77,287.77,2700.0,287.96,288.0,287.77,287.77,2700.0
2023-02-24 14:45:00,287.71,288.09,287.71,288.09,2407.0,287.71,288.09,287.71,288.09,2407.0
2023-02-24 14:50:00,288.2,288.46,288.14,288.14,3280.0,288.2,288.46,288.14,288.14,3280.0
2023-02-24 14:55:00,288.13,288.31,288.02,288.31,5947.0,288.13,288.31,288.02,288.31,5947.0
2023-02-24 15:00:00,288.24,288.48,287.89,287.93,6516.0,288.24,288.48,287.89,287.93,6516.0
2023-02-24 15:05:00,287.94,288.88,287.82,288.76,10676.0,287.94,288.88,287.82,288.76,10676.0
2023-02-24 15:10:00,288.86,288.95,288.31,288.31,5801.0,288.86,288.95,288.31,288.31,5801.0
2023-02-24 15:15:00,288.12,288.33,287.88,288.13,4795.0,288.12,288.33,287.88,288.13,4795.0
2023-02-24 15:20:00,288.11,288.28,287.93,288.23,5700.0,288.11,288.28,287.93,288.23,5700.0
2023-02-24 15:25:00,288.15,288.51,288.06,288.09,6321.0,288.15,288.51,288.06,288.09,6321.0
2023-02-24 15:30:00,287.99,288.08,287.8,287.92,8184.0,287.99,288.08,287.8,287.92,8184.0
2023-02-24 15:35:00,287.92,287.92,287.25,287.25,4791.0,287.92,287.92,287.25,287.25,4791.0
2023-02-24 15:40:00,287.25,287.69,287.14,287.54,11109.0,287.25,287.69,287.14,287.54,11109.0
2023-02-24 15:45:00,287.47,287.49,286.87,287.18,16912.0,287.47,287.49,286.87,287.18,16912.0
2023-02-24 15:50:00,287.27,287.31,286.48,286.59,26068.0,287.27,287.31,286.48,286.59,26068.0
2023-02-24 15:55:00,286.67,287.7,286.67,287.36,51609.0,286.67,287.7,286.67,287.36,51609.0
2023-02-27 09:30:00,286.99,287.86,285.31,286.28,55407.0,286.99,287.86,285.31,286.28,55407.0
2023-02-27 09:35:00,286.74,289.0,286.38,289.0,6370.0,286.74,289.0,286.38,289.0,6370.0
2023-02-27 09:40:00,288.97,289.94,288.88,289.3,5245.0,288.97,289.94,288.88,289.3,5245.0
2023-02-27 09:45:00,289.2,290.05,288.88,288.95,14376.0,289.2,290.05,288.88,288.95,14376.0
2023-02-27 09:50:00,288.88,288.88,288.16,288.7,7901.0,288.88,288.88,288.16,288.7,7901.0
2023-02-27 09:55:00,288.76,288.77,288.39,288.4,1943.0,288.76,288.77,288.39,288.4,1943.0
2023-02-27 10:00:00,288.75,289.62,288.74,288.76,6671.0,288.75,289.62,288.74,288.76,6671.0
2023-02-27 10:05:00,288.54,289.05,288.04,289.05,3429.0,288.54,289.05,288.04,289.05,3429.0
2023-02-27 10:10:00,289.39,289.56,289.21,289.22,1500.0,289.39,289.56,289.21,289.22,1500.0
2023-02-27 10:15:00,289.29,289.3,288.9,289.17,1502.0,289.29,289.3,288.9,289.17,1502.0
2023-02-27 10:20:00,289.45,289.49,289.01,289.01,7126.0,289.45,289.49,289.01,289.01,7126.0
2023-02-27 10:25:00,289.0,289.0,288.63,288.63,1722.0,289.0,289.0,288.63,288.63,1722.0
2023-02-27 10:30:00,288.65,288.94,288.23,288.44,5555.0,288.65,288.94,288.23,288.44,5555.0
2023-02-27 10:35:00,288.36,288.36,287.5,287.59,4518.0,288.36,288.36,287.5,287.59,4518.0
2023-02-27 10:40:00,287.38,287.62,287.1,287.51,4129.0,287.38,287.62,287.1,287.51,4129.0
2023-02-27 10:45:00,287.51,287.71,287.31,287.43,1524.0,287.51,287.71,287.31,287.43,1524.0
2023-02-27 10:50:00,287.52,287.63,287.47,287.56,1617.0,287.52,287.63,287.47,287.56,1617.0
2023-02-27 10:55:00,287.4,287.81,287.25,287.81,3724.0,287.4,287.81,287.25,287.81,3724.0
2023-02-27 11:00:00,287.81,288.22,287.64,287.66,4098.0,287.81,288.22,287.64,287.66,4098.0
2023-02-27 11:05:00,287.48,287.65,287.39,287.53,1500.0,287.48,287.65,287.39,287.53,1500.0
2023-02-27 11:10:00,287.56,287.7,286.89,286.89,3186.0,287.56,287.7,286.89,286.89,3186.0
2023-02-27 11:15:00,286.75,287.29,286.6,287.12,2604.0,286.75,287.29,286.6,287.12,2604.0
2023-02-27 11:20:00,287.0,287.26,286.98,287.04,3924.0,287.0,287.26,286.98,287.04,3924.0
2023-02-27 11:25:00,286.89,287.49,286.89,287.47,3897.0,286.89,287.49,286.89,287.47,3897.0
2023-02-27 11:30:00,287.4,287.4,287.08,287.25,3096.0,287.4,287.4,287.08,287.25,3096.0
2023-02-27 11:35:00,287.48,287.59,286.94,286.94,1365.0,287.48,287.59,286.94,286.94,1365.0
2023-02-27 11:40:00,287.06,287.24,287.01,287.12,2454.0,287.06,287.24,287.01,287.12,2454.0
2023-02-27 11:45:00,287.05,287.05,286.77,286.77,1450.0,287.05,287.05,286.77,286.77,1450.0
2023-02-27 11:50:00,286.82,286.87,286.53,286.62,3045.0,286.82,286.87,286.53,286.62,3045.0
2023-02-27 11:55:00,286.62,286.73,286.42,286.42,3434.0,286.62,286.73,286.42,286.42,3434.0
2023-02-27 12:00:00,286.58,287.02,286.58,287.02,1300.0,286.58,287.02,286.58,287.02,1300.0
2023-02-27 12:05:00,286.94,287.38,286.85,287.29,3631.0,286.94,287.38,286.85,287.29,3631.0
2023-02-27 12:10:00,287.46,287.72,287.46,287.65,1918.0,287.46,287.72,287.46,287.65,1918.0
2023-02-27 12:15:00,287.64,287.64,286.91,286.91,6200.0,287.64,287.64,286.91,286.91,6200.0
2023-02-27 12:20:00,286.95,287.08,286.63,286.94,2808.0,286.95,287.08,286.63,286.94,2808.0
2023-02-27 12:25:00,287.04,287.06,286.56,286.73,1725.0,287.04,287.06,286.56,286.73,1725.0
2023-02-27 12:30:00,286.86,287.27,286.76,287.04,3873.0,286.86,287.27,286.76,287.04,3873.0
2023-02-27 12:35:00,286.94,287.09,286.78,286.78,1730.0,286.94,287.09,286.78,286.78,1730.0
2023-02-27 12:40:00,286.68,286.79,286.55,286.63,4214.0,286.68,286.79,286.55,286.63,4214.0
2023-02-27 12:45:00,286.74,286.99,286.65,286.8,6734.0,286.74,286.99,286.65,286.8,6734.0
2023-02-27 12:50:00,286.81,287.25,286.79,287.22,3211.0,286.81,287.25,286.79,287.22,3211.0
2023-02-27 12:55:00,287.11,287.24,286.94,287.24,2704.0,287.11,287.24,286.94,287.24,2704.0
2023-02-27 13:00:00,287.32,287.45,287.17,287.28,2600.0,287.32,287.45,287.17,287.28,2600.0
2023-02-27 13:05:00,287.25,287.31,287.17,287.3,871.0,287.25,287.31,287.17,287.3,871.0
2023-02-27 13:10:00,287.29,287.45,287.05,287.29,3106.0,287.29,287.45,287.05,287.29,3106.0
2023-02-27 13:15:00,287.34,287.6,287.16,287.16,2254.0,287.34,287.6,287.16,287.16,2254.0
2023-02-27 13:20:00,287.16,287.38,287.05,287.05,1578.0,287.16,287.38,287.05,287.05,1578.0
2023-02-27 13:25:00,287.14,287.2,287.03,287.18,800.0,287.14,287.2,287.03,287.18,800.0
2023-02-27 13:30:00,287.32,287.32,286.93,287.32,3482.0,287.32,287.32,286.93,287.32,3482.0
2023-02-27 13:35:00,287.14,287.22,286.92,287.1,2345.0,287.14,287.22,286.92,287.1,2345.0
2023-02-27 13:40:00,287.03,287.22,286.86,287.01,2779.0,287.03,287.22,286.86,287.01,2779.0
2023-02-27 13:45:00,286.86,287.22,286.77,286.98,2954.0,286.86,287.22,286.77,286.98,2954.0
2023-02-27 13:50:00,287.13,287.33,287.12,287.21,2454.0,287.13,287.33,287.12,287.21,2454.0
2023-02-27 13:55:00,287.21,287.25,287.11,287.18,2106.0,287.21,287.25,287.11,287.18,2106.0
2023-02-27 14:00:00,287.28,287.71,287.28,287.71,4820.0,287.28,287.71,287.28,287.71,4820.0
2023-02-27 14:05:00,287.75,287.81,287.36,287.36,4706.0,287.75,287.81,287.36,287.36,4706.0
2023-02-27 14:10:00,287.45,287.7,287.41,287.58,4287.0,287.45,287.7,287.41,287.58,4287.0
2023-02-27 14:15:00,287.6,287.61,286.95,287.15,4461.0,287.6,287.61,286.95,287.15,4461.0
2023-02-27 14:20:00,287.06,287.36,287.06,287.36,3107.0,287.06,287.36,287.06,287.36,3107.0
2023-02-27 14:25:00,287.36,287.41,287.24,287.32,4540.0,287.36,287.41,287.24,287.32,4540.0
2023-02-27 14:30:00,287.39,287.42,287.18,287.26,4547.0,287.39,287.42,287.18,287.26,4547.0
2023-02-27 14:35:00,287.16,287.35,287.12,287.34,1500.0,287.16,287.35,287.12,287.34,1500.0
2023-02-27 14:40:00,287.21,287.37,286.98,286.99,2937.0,287.21,287.37,286.98,286.99,2937.0
2023-02-27 14:45:00,286.92,287.17,286.68,287.09,7568.0,286.92,287.17,286.68,287.09,7568.0
2023-02-27 14:50:00,287.15,287.16,286.9,287.16,3667.0,287.15,287.16,286.9,287.16,3667.0
2023-02-27 14:55:00,287.04,287.34,286.85,287.12,5793.0,287.04,287.34,286.85,287.12,5793.0
2023-02-27 15:00:00,286.98,287.19,286.78,287.01,9914.0,286.98,287.19,286.78,287.01,9914.0
2023-02-27 15:05:00,286.91,286.98,286.79,286.96,2995.0,286.91,286.98,286.79,286.96,2995.0
2023-02-27 15:10:00,286.94,287.97,286.9,287.97,21061.0,286.94,287.97,286.9,287.97,21061.0
2023-02-27 15:15:00,287.99,287.99,287.35,287.35,4933.0,287.99,287.99,287.35,287.35,4933.0
2023-02-27 15:20:00,287.43,287.59,287.24,287.55,3349.0,287.43,287.59,287.24,287.55,3349.0
2023-02-27 15:25:00,287.6,287.6,287.34,287.48,2444.0,287.6,287.6,287.34,287.48,2444.0
2023-02-27 15:30:00,287.41,287.77,287.13,287.72,11706.0,287.41,287.77,287.13,287.72,11706.0
2023-02-27 15:35:00,287.72,287.72,287.22,287.56,8722.0,287.72,287.72,287.22,287.56,8722.0
2023-02-27 15:40:00,287.57,287.95,287.5,287.5,7082.0,287.57,287.95,287.5,287.5,7082.0
2023-02-27 15:45:00,287.53,287.64,286.81,287.25,17841.0,287.53,287.64,286.81,287.25,17841.0
2023-02-27 15:50:00,287.25,287.25,286.71,287.0,15212.0,287.25,287.25,286.71,287.0,15212.0
2023-02-27 15:55:00,287.15,287.49,287.02,287.48,31063.0,287.15,287.49,287.02,287.48,31063.0
2023-02-28 09:30:00,286.22,287.71,285.6,287.52,25736.0,286.22,287.71,285.6,287.52,25736.0
2023-02-28 09:35:00,287.44,287.76,286.65,287.04,8223.0,287.44,287.76,286.65,287.04,8223.0
2023-02-28 09:40:00,287.03,287.47,286.95,287.16,2328.0,287.03,287.47,286.95,287.16,2328.0
2023-02-28 09:45:00,287.16,288.11,287.16,287.43,16174.0,287.16,288.11,287.16,287.43,16174.0
2023-02-28 09:50:00,287.34,287.88,287.16,287.45,14182.0,287.34,287.88,287.16,287.45,14182.0
2023-02-28 09:55:00,287.68,288.16,286.74,287.96,6235.0,287.68,288.16,286.74,287.96,6235.0
2023-02-28 10:00:00,287.55,287.99,287.44,287.63,5074.0,287.55,287.99,287.44,287.63,5074.0
2023-02-28 10:05:00,288.14,288.89,287.78,288.16,20971.0,288.14,288.89,287.78,288.16,20971.0
2023-02-28 10:10:00,288.05,288.05,287.2,287.34,2373.0,288.05,288.05,287.2,287.34,2373.0
2023-02-28 10:15:00,287.17,287.63,287.16,287.56,2498.0,287.17,287.63,287.16,287.56,2498.0
2023-02-28 10:20:00,287.71,287.88,287.65,287.72,3867.0,287.71,287.88,287.65,287.72,3867.0
2023-02-28 10:25:00,287.76,288.32,287.48,288.32,8712.0,287.76,288.32,287.48,288.32,8712.0
2023-02-28 10:30:00,288.5,288.53,288.06,288.22,15834.0,288.5,288.53,288.06,288.22,15834.0
2023-02-28 10:35:00,288.17,288.48,288.0,288.15,8361.0,288.17,288.48,288.0,288.15,8361.0
2023-02-28 10:40:00,288.15,288.77,288.13,288.77,3014.0,288.15,288.77,288.13,288.77,3014.0
2023-02-28 10:45:00,288.8,288.8,288.17,288.33,4568.0,288.8,288.8,288.17,288.33,4568.0
2023-02-28 10:50:00,288.26,288.66,288.25,288.61,7372.0,288.26,288.66,288.25,288.61,7372.0
2023-02-28 10:55:00,288.59,289.16,288.58,289.13,3711.0,288.59,289.16,288.58,289.13,3711.0
2023-02-28 11:00:00,289.13,289.22,288.77,288.78,4746.0,289.13,289.22,288.77,288.78,4746.0
2023-02-28 11:05:00,288.88,288.99,288.58,288.68,2906.0,288.88,288.99,288.58,288.68,2906.0
2023-02-28 11:10:00,288.7,288.94,288.66,288.74,2866.0,288.7,288.94,288.66,288.74,2866.0
2023-02-28 11:15:00,288.65,289.2,288.64,289.19,4393.0,288.65,289.2,288.64,289.19,4393.0
2023-02-28 11:20:00,289.16,289.26,288.71,288.9,11532.0,289.16,289.26,288.71,288.9,11532.0
2023-02-28 11:25:00,288.8,288.87,288.6,288.61,9219.0,288.8,288.87,288.6,288.61,9219.0
2023-02-28 11:30:00,288.66,288.9,288.66,288.9,6024.0,288.66,288.9,288.66,288.9,6024.0
2023-02-28 11:35:00,288.8,288.84,288.31,288.57,3297.0,288.8,288.84,288.31,288.57,3297.0
2023-02-28 11:40:00,288.5,288.64,288.49,288.54,1099.0,288.5,288.64,288.49,288.54,1099.0
2023-02-28 11:45:00,288.49,289.06,288.44,288.81,5106.0,288.49,289.06,288.44,288.81,5106.0
2023-02-28 11:50:00,288.83,289.02,288.7,288.89,2186.0,288.83,289.02,288.7,288.89,2186.0
2023-02-28 11:55:00,288.92,289.21,288.92,289.01,4250.0,288.92,289.21,288.92,289.01,4250.0
2023-02-28 12:00:00,289.18,289.29,289.01,289.11,1600.0,289.18,289.29,289.01,289.11,1600.0
2023-02-28 12:05:00,289.07,289.17,288.85,288.85,2059.0,289.07,289.17,288.85,288.85,2059.0
2023-02-28 12:10:00,288.85,288.98,288.81,288.92,2550.0,288.85,288.98,288.81,288.92,2550.0
2023-02-28 12:15:00,288.92,288.93,288.68,288.73,2500.0,288.92,288.93,288.68,288.73,2500.0
2023-02-28 12:20:00,288.72,288.99,288.72,288.9,2026.0,288.72,288.99,288.72,288.9,2026.0
2023-02-28 12:25:00,289.03,289.19,289.03,289.09,1200.0,289.03,289.19,289.03,289.09,1200.0
2023-02-28 12:30:00,288.99,289.31,288.91,289.24,2397.0,288.99,289.31,288.91,289.24,2397.0
2023-02-28 12:35:00,289.31,289.43,289.22,289.22,2356.0,289.31,289.43,289.22,289.22,2356.0
2023-02-28 12:40:00,289.13,289.35,289.09,289.34,1500.0,289.13,289.35,289.09,289.34,1500.0
2023-02-28 12:45:00,289.39,289.45,289.39,289.43,570.0,289.39,289.45,289.39,289.43,570.0
2023-02-28 12:50:00,289.44,289.84,289.38,289.84,1437.0,289.44,289.84,289.38,289.84,1437.0
2023-02-28 12:55:00,289.86,290.28,289.82,290.18,4137.0,289.86,290.28,289.82,290.18,4137.0
2023-02-28 13:00:00,290.19,290.32,290.15,290.25,911.0,290.19,290.32,290.15,290.25,911.0
2023-02-28 13:05:00,290.38,290.66,290.22,290.4,4271.0,290.38,290.66,290.22,290.4,4271.0
2023-02-28 13:10:00,290.45,290.51,290.25,290.3,1848.0,290.45,290.51,290.25,290.3,1848.0
2023-02-28 13:15:00,290.23,290.29,290.0,290.18,2376.0,290.23,290.29,290.0,290.18,2376.0
2023-02-28 13:20:00,290.18,290.18,289.87,290.05,2350.0,290.18,290.18,289.87,290.05,2350.0
2023-02-28 13:25:00,290.05,290.3,290.0,290.3,3542.0,290.05,290.3,290.0,290.3,3542.0
2023-02-28 13:30:00,290.3,290.33,290.14,290.27,1151.0,290.3,290.33,290.14,290.27,1151.0
2023-02-28 13:35:00,290.28,290.32,290.24,290.28,1927.0,290.28,290.32,290.24,290.28,1927.0
2023-02-28 13:40:00,290.29,290.4,290.18,290.4,4312.0,290.29,290.4,290.18,290.4,4312.0
2023-02-28 13:45:00,290.55,290.73,290.46,290.53,2439.0,290.55,290.73,290.46,290.53,2439.0
2023-02-28 13:50:00,290.47,290.53,290.02,290.46,5205.0,290.47,290.53,290.02,290.46,5205.0
2023-02-28 13:55:00,290.48,290.48,290.23,290.42,3012.0,290.48,290.48,290.23,290.42,3012.0
2023-02-28 14:00:00,290.39,290.45,290.14,290.25,3224.0,290.39,290.45,290.14,290.25,3224.0
2023-02-28 14:05:00,290.2,290.22,289.66,290.14,6263.0,290.2,290.22,289.66,290.14,6263.0
2023-02-28 14:10:00,290.1,290.28,290.0,290.0,2021.0,290.1,290.28,290.0,290.0,2021.0
2023-02-28 14:15:00,290.1,290.14,289.97,290.13,3110.0,290.1,290.14,289.97,290.13,3110.0
2023-02-28 14:20:00,290.12,290.37,290.11,290.37,2972.0,290.12,290.37,290.11,290.37,2972.0
2023-02-28 14:25:00,290.35,290.51,290.35,290.48,2542.0,290.35,290.51,290.35,290.48,2542.0
2023-02-28 14:30:00,290.29,290.4,290.19,290.38,3981.0,290.29,290.4,290.19,290.38,3981.0
2023-02-28 14:35:00,290.36,290.54,290.21,290.51,2986.0,290.36,290.54,290.21,290.51,2986.0
2023-02-28 14:40:00,290.53,290.62,290.17,290.2,6861.0,290.53,290.62,290.17,290.2,6861.0
2023-02-28 14:45:00,290.2,290.36,290.2,290.25,2584.0,290.2,290.36,290.2,290.25,2584.0
2023-02-28 14:50:00,290.27,290.33,290.0,290.22,4336.0,290.27,290.33,290.0,290.22,4336.0
2023-02-28 14:55:00,290.19,290.2,289.82,290.05,12671.0,290.19,290.2,289.82,290.05,12671.0
2023-02-28 15:00:00,290.1,290.51,290.0,290.36,3951.0,290.1,290.51,290.0,290.36,3951.0
2023-02-28 15:05:00,290.36,291.0,290.36,290.87,7759.0,290.36,291.0,290.36,290.87,7759.0
2023-02-28 15:10:00,290.87,291.0,290.44,290.6,6268.0,290.87,291.0,290.44,290.6,6268.0
2023-02-28 15:15:00,290.61,290.86,290.58,290.65,3456.0,290.61,290.86,290.58,290.65,3456.0
2023-02-28 15:20:00,290.64,290.64,290.16,290.47,7432.0,290.64,290.64,290.16,290.47,7432.0
2023-02-28 15:25:00,290.49,290.54,290.27,290.3,6454.0,290.49,290.54,290.27,290.3,6454.0
2023-02-28 15:30:00,290.28,290.34,290.0,290.23,10591.0,290.28,290.34,290.0,290.23,10591.0
2023-02-28 15:35:00,290.21,290.55,290.15,290.55,9353.0,290.21,290.55,290.15,290.55,9353.0
2023-02-28 15:40:00,290.52,291.01,290.49,291.01,11468.0,290.52,291.01,290.49,291.01,11468.0
2023-02-28 15:45:00,291.02,291.56,291.01,291.32,21335.0,291.02,291.56,291.01,291.32,21335.0
2023-02-28 15:50:00,291.26,291.56,290.79,290.88,48523.0,291.26,291.56,290.79,290.88,48523.0
2023-02-28 15:55:00,290.64,291.18,290.19,290.2,96470.0,290.64,291.18,290.19,290.2,96470.0
2023-03-01 09:30:00,289.06,289.83,287.16,287.68,21214.0,289.06,289.83,287.16,287.68,21214.0
2023-03-01 09:35:00,287.69,289.24,287.68,288.31,5629.0,287.69,289.24,287.68,288.31,5629.0
2023-03-01 09:40:00,288.26,288.34,287.7,288.18,4724.0,288.26,288.34,287.7,288.18,4724.0
2023-03-01 09:45:00,288.17,288.75,287.88,288.0,6897.0,288.17,288.75,287.88,288.0,6897.0
2023-03-01 09:50:00,288.03,288.79,287.93,288.11,6385.0,288.03,288.79,287.93,288.11,6385.0
2023-03-01 09:55:00,288.26,288.29,287.71,288.29,6801.0,288.26,288.29,287.71,288.29,6801.0
2023-03-01 10:00:00,288.39,288.4,287.7,287.97,5320.0,288.39,288.4,287.7,287.97,5320.0
2023-03-01 10:05:00,287.92,288.13,287.44,287.63,8769.0,287.92,288.13,287.44,287.63,8769.0
2023-03-01 10:10:00,287.56,288.11,287.46,287.83,15404.0,287.56,288.11,287.46,287.83,15404.0
2023-03-01 10:15:00,288.01,288.02,287.45,287.47,3746.0,288.01,288.02,287.45,287.47,3746.0
2023-03-01 10:20:00,287.34,288.42,287.2,288.3,6119.0,287.34,288.42,287.2,288.3,6119.0
2023-03-01 10:25:00,288.32,288.82,288.06,288.26,5394.0,288.32,288.82,288.06,288.26,5394.0
2023-03-01 10:30:00,288.18,288.37,287.93,288.37,1300.0,288.18,288.37,287.93,288.37,1300.0
2023-03-01 10:35:00,288.2,289.15,288.2,289.14,5534.0,288.2,289.15,288.2,289.14,5534.0
2023-03-01 10:40:00,289.3,289.75,289.24,289.46,3188.0,289.3,289.75,289.24,289.46,3188.0
2023-03-01 10:45:00,289.15,289.71,289.15,289.71,3626.0,289.15,289.71,289.15,289.71,3626.0
2023-03-01 10:50:00,289.58,289.8,289.55,289.71,3052.0,289.58,289.8,289.55,289.71,3052.0
2023-03-01 10:55:00,289.75,290.1,289.65,290.03,5652.0,289.75,290.1,289.65,290.03,5652.0
2023-03-01 11:00:00,290.14,290.14,289.54,289.6,7858.0,290.14,290.14,289.54,289.6,7858.0
2023-03-01 11:05:00,289.62,290.23,289.46,289.78,23950.0,289.62,290.23,289.46,289.78,23950.0
2023-03-01 11:10:00,289.69,289.83,289.49,289.71,21091.0,289.69,289.83,289.49,289.71,21091.0
2023-03-01 11:15:00,289.71,289.92,289.52,289.72,4575.0,289.71,289.92,289.52,289.72,4575.0
2023-03-01 11:20:00,289.64,290.07,289.61,290.06,3212.0,289.64,290.07,289.61,290.06,3212.0
2023-03-01 11:25:00,290.11,290.84,290.11,290.69,4148.0,290.11,290.84,290.11,290.69,4148.0
2023-03-01 11:30:00,290.63,290.99,290.63,290.78,4744.0,290.63,290.99,290.63,290.78,4744.0
2023-03-01 11:35:00,290.94,291.51,290.94,291.41,3248.0,290.94,291.51,290.94,291.41,3248.0
2023-03-01 11:40:00,291.5,291.95,291.43,291.95,4790.0,291.5,291.95,291.43,291.95,4790.0
2023-03-01 11:45:00,291.98,292.3,291.97,292.25,2026.0,291.98,292.3,291.97,292.25,2026.0
2023-03-01 11:50:00,292.21,292.41,291.87,292.19,6145.0,292.21,292.41,291.87,292.19,6145.0
2023-03-01 11:55:00,292.23,292.51,292.22,292.42,2280.0,292.23,292.51,292.22,292.42,2280.0
2023-03-01 12:00:00,292.54,292.6,292.08,292.16,11716.0,292.54,292.6,292.08,292.16,11716.0
2023-03-01 12:05:00,291.99,291.99,291.4,291.4,4035.0,291.99,291.99,291.4,291.4,4035.0
2023-03-01 12:10:00,291.48,291.49,291.15,291.41,3031.0,291.48,291.49,291.15,291.41,3031.0
2023-03-01 12:15:00,291.33,291.33,290.71,290.76,3137.0,291.33,291.33,290.71,290.76,3137.0
2023-03-01 12:20:00,290.82,290.91,290.47,290.63,2980.0,290.82,290.91,290.47,290.63,2980.0
2023-03-01 12:25:00,290.76,290.8,290.25,290.26,2291.0,290.76,290.8,290.25,290.26,2291.0
2023-03-01 12:30:00,290.44,290.58,290.01,290.01,3396.0,290.44,290.58,290.01,290.01,3396.0
2023-03-01 12:35:00,290.11,290.86,290.1,290.55,4070.0,290.11,290.86,290.1,290.55,4070.0
2023-03-01 12:40:00,290.69,290.72,290.52,290.52,2365.0,290.69,290.72,290.52,290.52,2365.0
2023-03-01 12:45:00,290.52,290.75,290.43,290.58,2875.0,290.52,290.75,290.43,290.58,2875.0
2023-03-01 12:50:00,290.59,290.64,290.58,290.6,861.0,290.59,290.64,290.58,290.6,861.0
2023-03-01 12:55:00,290.52,290.61,290.32,290.48,2000.0,290.52,290.61,290.32,290.48,2000.0
2023-03-01 13:00:00,290.32,290.47,290.19,290.47,4741.0,290.32,290.47,290.19,290.47,4741.0
2023-03-01 13:05:00,290.39,291.3,290.37,291.07,13657.0,290.39,291.3,290.37,291.07,13657.0
2023-03-01 13:10:00,291.15,291.7,291.12,291.51,2532.0,291.15,291.7,291.12,291.51,2532.0
2023-03-01 13:15:00,291.67,292.41,291.54,292.31,8760.0,291.67,292.41,291.54,292.31,8760.0
2023-03-01 13:20:00,292.15,292.31,291.15,291.2,5827.0,292.15,292.31,291.15,291.2,5827.0
2023-03-01 13:25:00,291.21,291.58,291.12,291.52,2435.0,291.21,291.58,291.12,291.52,2435.0
2023-03-01 13:30:00,291.49,291.57,291.35,291.45,5145.0,291.49,291.57,291.35,291.45,5145.0
2023-03-01 13:35:00,291.44,291.69,291.35,291.65,4600.0,291.44,291.69,291.35,291.65,4600.0
2023-03-01 13:40:00,291.48,291.63,291.48,291.51,1382.0,291.48,291.63,291.48,291.51,1382.0
2023-03-01 13:45:00,291.51,291.52,290.98,290.99,4659.0,291.51,291.52,290.98,290.99,4659.0
2023-03-01 13:50:00,291.01,291.36,290.98,291.24,2525.0,291.01,291.36,290.98,291.24,2525.0
2023-03-01 13:55:00,291.25,291.29,290.97,290.97,5300.0,291.25,291.29,290.97,290.97,5300.0
2023-03-01 14:00:00,290.77,290.86,290.65,290.65,2376.0,290.77,290.86,290.65,290.65,2376.0
2023-03-01 14:05:00,290.59,291.09,290.59,291.06,3211.0,290.59,291.09,290.59,291.06,3211.0
2023-03-01 14:10:00,291.01,291.06,290.89,290.95,1820.0,291.01,291.06,290.89,290.95,1820.0
2023-03-01 14:15:00,290.91,291.03,290.75,290.99,4380.0,290.91,291.03,290.75,290.99,4380.0
2023-03-01 14:20:00,291.01,291.02,290.74,291.02,3978.0,291.01,291.02,290.74,291.02,3978.0
2023-03-01 14:25:00,291.01,291.01,290.66,290.66,2524.0,291.01,291.01,290.66,290.66,2524.0
2023-03-01 14:30:00,290.56,290.56,290.2,290.2,2752.0,290.56,290.56,290.2,290.2,2752.0
2023-03-01 14:35:00,290.31,290.37,289.97,290.07,2300.0,290.31,290.37,289.97,290.07,2300.0
2023-03-01 14:40:00,289.97,290.13,289.86,290.13,2513.0,289.97,290.13,289.86,290.13,2513.0
2023-03-01 14:45:00,290.13,290.23,289.97,289.97,4093.0,290.13,290.23,289.97,289.97,4093.0
2023-03-01 14:50:00,290.14,291.15,290.14,291.14,9518.0,290.14,291.15,290.14,291.14,9518.0
2023-03-01 14:55:00,291.02,291.36,291.02,291.19,6118.0,291.02,291.36,291.02,291.19,6118.0
2023-03-01 15:00:00,291.22,291.64,291.04,291.12,9319.0,291.22,291.64,291.04,291.12,9319.0
2023-03-01 15:05:00,291.16,291.62,291.14,291.61,7728.0,291.16,291.62,291.14,291.61,7728.0
2023-03-01 15:10:00,291.55,291.96,291.5,291.75,5598.0,291.55,291.96,291.5,291.75,5598.0
2023-03-01 15:15:00,291.74,292.23,291.44,291.83,12844.0,291.74,292.23,291.44,291.83,12844.0
2023-03-01 15:20:00,292.0,292.0,291.63,291.71,4393.0,292.0,292.0,291.63,291.71,4393.0
2023-03-01 15:25:00,291.7,291.84,291.42,291.42,4882.0,291.7,291.84,291.42,291.42,4882.0
2023-03-01 15:30:00,291.45,291.58,291.28,291.53,7585.0,291.45,291.58,291.28,291.53,7585.0
2023-03-01 15:35:00,291.53,291.76,291.41,291.62,18815.0,291.53,291.76,291.41,291.62,18815.0
2023-03-01 15:40:00,291.62,291.64,291.04,291.05,10564.0,291.62,291.64,291.04,291.05,10564.0
2023-03-01 15:45:00,290.94,291.24,290.94,291.15,10723.0,290.94,291.24,290.94,291.15,10723.0
2023-03-01 15:50:00,291.08,291.08,290.69,291.02,23374.0,291.08,291.08,290.69,291.02,23374.0
2023-03-01 15:55:00,291.03,291.31,290.83,291.3,43824.0,291.03,291.31,290.83,291.3,43824.0
2023-03-02 09:30:00,290.1,293.15,289.56,292.9,39110.0,290.1,293.15,289.56,292.9,39110.0
2023-03-02 09:35:00,292.32,292.32,290.62,290.65,4438.0,292.32,292.32,290.62,290.65,4438.0
2023-03-02 09:40:00,290.6,291.25,290.35,290.35,3995.0,290.6,291.25,290.35,290.35,3995.0
2023-03-02 09:45:00,290.45,291.18,290.45,291.18,841.0,290.45,291.18,290.45,291.18,841.0
2023-03-02 09:50:00,291.19,291.46,290.61,290.74,5923.0,291.19,291.46,290.61,290.74,5923.0
2023-03-02 09:55:00,290.54,290.76,290.3,290.53,1216.0,290.54,290.76,290.3,290.53,1216.0
2023-03-02 10:00:00,290.7,290.7,290.24,290.35,2182.0,290.7,290.7,290.24,290.35,2182.0
2023-03-02 10:05:00,290.19,290.34,289.87,290.3,3489.0,290.19,290.34,289.87,290.3,3489.0
2023-03-02 10:10:00,290.21,290.22,290.01,290.15,835.0,290.21,290.22,290.01,290.15,835.0
2023-03-02 10:15:00,290.05,290.74,289.85,290.41,3736.0,290.05,290.74,289.85,290.41,3736.0
2023-03-02 10:20:00,290.59,290.59,290.14,290.27,3400.0,290.59,290.59,290.14,290.27,3400.0
2023-03-02 10:25:00,290.26,290.73,290.21,290.41,1622.0,290.26,290.73,290.21,290.41,1622.0
2023-03-02 10:30:00,290.65,290.65,290.25,290.25,3100.0,290.65,290.65,290.25,290.25,3100.0
2023-03-02 10:35:00,290.19,290.41,290.08,290.3,1200.0,290.19,290.41,290.08,290.3,1200.0
2023-03-02 10:40:00,290.31,290.35,289.92,290.18,2710.0,290.31,290.35,289.92,290.18,2710.0
2023-03-02 10:45:00,290.18,290.55,289.8,289.89,5380.0,290.18,290.55,289.8,289.89,5380.0
2023-03-02 10:50:00,289.99,290.66,289.96,290.62,2344.0,289.99,290.66,289.96,290.62,2344.0
2023-03-02 10:55:00,290.64,290.71,290.2,290.66,11709.0,290.64,290.71,290.2,290.66,11709.0
2023-03-02 11:00:00,290.69,291.24,290.68,290.86,3122.0,290.69,291.24,290.68,290.86,3122.0
2023-03-02 11:05:00,290.89,290.93,290.81,290.93,2301.0,290.89,290.93,290.81,290.93,2301.0
2023-03-02 11:10:00,290.91,290.91,290.73,290.82,2200.0,290.91,290.91,290.73,290.82,2200.0
2023-03-02 11:15:00,290.67,290.69,290.46,290.49,1015.0,290.67,290.69,290.46,290.49,1015.0
2023-03-02 11:20:00,290.37,290.63,290.37,290.51,748.0,290.37,290.63,290.37,290.51,748.0
2023-03-02 11:25:00,290.45,290.69,290.37,290.41,1940.0,290.45,290.69,290.37,290.41,1940.0
2023-03-02 11:30:00,290.51,290.69,290.4,290.54,3597.0,290.51,290.69,290.4,290.54,3597.0
2023-03-02 11:35:00,290.56,291.2,290.37,291.16,6130.0,290.56,291.2,290.37,291.16,6130.0
2023-03-02 11:40:00,291.16,291.24,290.96,290.96,1109.0,291.16,291.24,290.96,290.96,1109.0
2023-03-02 11:45:00,290.92,290.92,290.68,290.92,1300.0,290.92,290.92,290.68,290.92,1300.0
2023-03-02 11:50:00,291.01,291.39,291.01,291.2,1525.0,291.01,291.39,291.01,291.2,1525.0
2023-03-02 11:55:00,291.02,291.02,290.86,290.96,700.0,291.02,291.02,290.86,290.96,700.0
2023-03-02 12:00:00,290.89,291.2,290.89,291.01,2604.0,290.89,291.2,290.89,291.01,2604.0
2023-03-02 12:05:00,291.02,291.12,290.95,291.0,1486.0,291.02,291.12,290.95,291.0,1486.0
2023-03-02 12:10:00,291.0,291.02,290.73,290.75,1894.0,291.0,291.02,290.73,290.75,1894.0
2023-03-02 12:15:00,290.8,290.8,290.4,290.51,2125.0,290.8,290.8,290.4,290.51,2125.0
2023-03-02 12:20:00,290.49,290.72,290.49,290.57,1942.0,290.49,290.72,290.49,290.57,1942.0
2023-03-02 12:25:00,290.67,290.81,290.56,290.81,1431.0,290.67,290.81,290.56,290.81,1431.0
2023-03-02 12:30:00,290.82,290.92,290.79,290.81,2119.0,290.82,290.92,290.79,290.81,2119.0
2023-03-02 12:35:00,290.75,290.8,290.43,290.59,3448.0,290.75,290.8,290.43,290.59,3448.0
2023-03-02 12:40:00,290.47,290.49,290.24,290.29,1525.0,290.47,290.49,290.24,290.29,1525.0
2023-03-02 12:45:00,290.22,290.22,290.11,290.14,870.0,290.22,290.22,290.11,290.14,870.0
2023-03-02 12:50:00,290.24,290.48,290.17,290.22,2536.0,290.24,290.48,290.17,290.22,2536.0
2023-03-02 12:55:00,290.27,290.41,290.17,290.37,2505.0,290.27,290.41,290.17,290.37,2505.0
2023-03-02 13:00:00,290.44,290.48,290.06,290.19,2567.0,290.44,290.48,290.06,290.19,2567.0
2023-03-02 13:05:00,290.05,290.18,289.91,290.12,5222.0,290.05,290.18,289.91,290.12,5222.0
2023-03-02 13:10:00,290.18,290.33,290.18,290.32,1700.0,290.18,290.33,290.18,290.32,1700.0
2023-03-02 13:15:00,290.45,290.66,290.45,290.62,1300.0,290.45,290.66,290.45,290.62,1300.0
2023-03-02 13:20:00,290.72,290.76,290.41,290.54,1719.0,290.72,290.76,290.41,290.54,1719.0
2023-03-02 13:25:00,290.54,290.68,290.53,290.68,1121.0,290.54,290.68,290.53,290.68,1121.0
2023-03-02 13:30:00,290.68,290.75,290.63,290.68,925.0,290.68,290.75,290.63,290.68,925.0
2023-03-02 13:35:00,290.79,291.29,290.62,290.62,8609.0,290.79,291.29,290.62,290.62,8609.0
2023-03-02 13:40:00,290.65,290.8,290.49,290.8,3788.0,290.65,290.8,290.49,290.8,3788.0
2023-03-02 13:45:00,290.76,290.77,290.59,290.62,1216.0,290.76,290.77,290.59,290.62,1216.0
2023-03-02 13:50:00,290.66,290.66,290.31,290.41,1895.0,290.66,290.66,290.31,290.41,1895.0
2023-03-02 13:55:00,290.45,290.81,290.41,290.81,4295.0,290.45,290.81,290.41,290.81,4295.0
2023-03-02 14:00:00,290.92,291.44,290.85,291.3,2204.0,290.92,291.44,290.85,291.3,2204.0
2023-03-02 14:05:00,291.22,291.32,291.02,291.02,2200.0,291.22,291.32,291.02,291.02,2200.0
2023-03-02 14:10:00,291.2,291.32,290.74,290.76,4922.0,291.2,291.32,290.74,290.76,4922.0
2023-03-02 14:15:00,290.8,291.16,290.8,291.16,3818.0,290.8,291.16,290.8,291.16,3818.0
2023-03-02 14:20:00,291.2,291.28,290.93,291.01,3513.0,291.2,291.28,290.93,291.01,3513.0
2023-03-02 14:25:00,291.12,291.27,290.99,291.23,4673.0,291.12,291.27,290.99,291.23,4673.0
2023-03-02 14:30:00,291.09,291.31,290.97,290.99,1552.0,291.09,291.31,290.97,290.99,1552.0
2023-03-02 14:35:00,290.95,291.21,290.77,291.07,7765.0,290.95,291.21,290.77,291.07,7765.0
2023-03-02 14:40:00,291.17,291.28,290.92,290.92,2300.0,291.17,291.28,290.92,290.92,2300.0
2023-03-02 14:45:00,291.17,291.3,291.07,291.09,4055.0,291.17,291.3,291.07,291.09,4055.0
2023-03-02 14:50:00,291.11,291.16,290.82,290.82,1406.0,291.11,291.16,290.82,290.82,1406.0
2023-03-02 14:55:00,290.83,291.1,290.79,291.1,1692.0,290.83,291.1,290.79,291.1,1692.0
2023-03-02 15:00:00,291.11,291.23,290.78,290.79,1675.0,291.11,291.23,290.78,290.79,1675.0
2023-03-02 15:05:00,290.75,290.75,290.41,290.53,1328.0,290.75,290.75,290.41,290.53,1328.0
2023-03-02 15:10:00,290.54,290.86,290.46,290.67,1290.0,290.54,290.86,290.46,290.67,1290.0
2023-03-02 15:15:00,290.8,290.95,290.44,290.44,1907.0,290.8,290.95,290.44,290.44,1907.0
2023-03-02 15:20:00,290.51,290.54,290.21,290.39,1403.0,290.51,290.54,290.21,290.39,1403.0
2023-03-02 15:25:00,290.4,290.58,290.4,290.43,2001.0,290.4,290.58,290.4,290.43,2001.0
2023-03-02 15:30:00,290.44,290.68,290.33,290.68,2738.0,290.44,290.68,290.33,290.68,2738.0
2023-03-02 15:35:00,290.71,291.06,290.7,290.86,3725.0,290.71,291.06,290.7,290.86,3725.0
2023-03-02 15:40:00,290.79,291.04,290.73,290.94,5993.0,290.79,291.04,290.73,290.94,5993.0
2023-03-02 15:45:00,290.92,291.04,290.74,290.82,6419.0,290.92,291.04,290.74,290.82,6419.0
2023-03-02 15:50:00,290.74,290.78,289.98,290.22,16622.0,290.74,290.78,289.98,290.22,16622.0
2023-03-02 15:55:00,290.24,290.76,290.23,290.76,53735.0,290.24,290.76,290.23,290.76,53735.0
2023-03-03 09:30:00,290.52,291.2,290.0,290.41,11368.0,290.52,291.2,290.0,290.41,11368.0
2023-03-03 09:35:00,289.9,290.55,289.81,290.09,2000.0,289.9,290.55,289.81,290.09,2000.0
2023-03-03 09:40:00,290.65,291.12,290.64,291.09,2500.0,290.65,291.12,290.64,291.09,2500.0
2023-03-03 09:45:00,290.86,290.9,290.53,290.55,2320.0,290.86,290.9,290.53,290.55,2320.0
2023-03-03 09:50:00,290.5,290.64,290.41,290.55,941.0,290.5,290.64,290.41,290.55,941.0
2023-03-03 09:55:00,290.67,291.09,290.56,290.63,4191.0,290.67,291.09,290.56,290.63,4191.0
2023-03-03 10:00:00,290.6,290.62,290.02,290.04,2591.0,290.6,290.62,290.02,290.04,2591.0
2023-03-03 10:05:00,289.87,289.94,289.44,289.5,3053.0,289.87,289.94,289.44,289.5,3053.0
2023-03-03 10:10:00,289.57,289.83,289.18,289.64,3729.0,289.57,289.83,289.18,289.64,3729.0
2023-03-03 10:15:00,289.63,289.86,289.41,289.63,3671.0,289.63,289.86,289.41,289.63,3671.0
2023-03-03 10:20:00,289.72,289.8,289.2,289.36,3051.0,289.72,289.8,289.2,289.36,3051.0
2023-03-03 10:25:00,289.36,289.76,289.36,289.75,4316.0,289.36,289.76,289.36,289.75,4316.0
2023-03-03 10:30:00,289.97,290.4,289.89,290.11,4200.0,289.97,290.4,289.89,290.11,4200.0
2023-03-03 10:35:00,290.16,290.33,290.0,290.19,3018.0,290.16,290.33,290.0,290.19,3018.0
2023-03-03 10:40:00,290.19,290.33,289.9,289.9,4103.0,290.19,290.33,289.9,289.9,4103.0
2023-03-03 10:45:00,290.0,290.0,289.31,289.43,4871.0,290.0,290.0,289.31,289.43,4871.0
2023-03-03 10:50:00,289.39,289.39,288.79,289.09,9085.0,289.39,289.39,288.79,289.09,9085.0
2023-03-03 10:55:00,288.96,288.96,288.42,288.63,3598.0,288.96,288.96,288.42,288.63,3598.0
2023-03-03 11:00:00,288.53,288.69,288.1,288.62,8375.0,288.53,288.69,288.1,288.62,8375.0
2023-03-03 11:05:00,288.77,289.02,288.74,288.74,3330.0,288.77,289.02,288.74,288.74,3330.0
2023-03-03 11:10:00,288.8,288.81,288.49,288.75,3100.0,288.8,288.81,288.49,288.75,3100.0
2023-03-03 11:15:00,288.75,288.99,288.34,288.49,9893.0,288.75,288.99,288.34,288.49,9893.0
2023-03-03 11:20:00,288.49,288.61,288.21,288.48,14789.0,288.49,288.61,288.21,288.48,14789.0
2023-03-03 11:25:00,288.48,288.48,288.0,288.17,16360.0,288.48,288.48,288.0,288.17,16360.0
2023-03-03 11:30:00,288.26,288.41,287.83,288.16,13614.0,288.26,288.41,287.83,288.16,13614.0
2023-03-03 11:35:00,288.07,288.12,287.74,287.74,9882.0,288.07,288.12,287.74,287.74,9882.0
2023-03-03 11:40:00,287.82,288.61,287.51,288.61,21261.0,287.82,288.61,287.51,288.61,21261.0
2023-03-03 11:45:00,288.6,288.78,288.29,288.66,13924.0,288.6,288.78,288.29,288.66,13924.0
2023-03-03 11:50:00,288.56,288.66,288.36,288.66,2979.0,288.56,288.66,288.36,288.66,2979.0
2023-03-03 11:55:00,288.56,288.88,288.43,288.73,3652.0,288.56,288.88,288.43,288.73,3652.0
2023-03-03 12:00:00,288.74,288.9,288.74,288.87,2300.0,288.74,288.9,288.74,288.87,2300.0
2023-03-03 12:05:00,288.9,289.32,288.88,289.1,2927.0,288.9,289.32,288.88,289.1,2927.0
2023-03-03 12:10:00,289.15,289.47,289.15,289.46,2297.0,289.15,289.47,289.15,289.46,2297.0
2023-03-03 12:15:00,289.36,289.36,288.99,289.03,2621.0,289.36,289.36,288.99,289.03,2621.0
2023-03-03 12:20:00,289.03,289.03,288.72,288.72,3360.0,289.03,289.03,288.72,288.72,3360.0
2023-03-03 12:25:00,288.61,288.65,288.51,288.58,2734.0,288.61,288.65,288.51,288.58,2734.0
2023-03-03 12:30:00,288.57,288.94,288.57,288.84,2700.0,288.57,288.94,288.57,288.84,2700.0
2023-03-03 12:35:00,288.84,288.97,288.75,288.97,2119.0,288.84,288.97,288.75,288.97,2119.0
2023-03-03 12:40:00,289.01,289.2,288.74,288.74,4318.0,289.01,289.2,288.74,288.74,4318.0
2023-03-03 12:45:00,288.74,288.92,288.69,288.75,5415.0,288.74,288.92,288.69,288.75,5415.0
2023-03-03 12:50:00,288.81,288.81,288.31,288.42,7833.0,288.81,288.81,288.31,288.42,7833.0
2023-03-03 12:55:00,288.42,288.48,288.17,288.3,6682.0,288.42,288.48,288.17,288.3,6682.0
2023-03-03 13:00:00,288.3,288.71,288.23,288.71,7118.0,288.3,288.71,288.23,288.71,7118.0
2023-03-03 13:05:00,288.78,288.92,288.56,288.61,3200.0,288.78,288.92,288.56,288.61,3200.0
2023-03-03 13:10:00,288.48,288.59,288.36,288.5,5353.0,288.48,288.59,288.36,288.5,5353.0
2023-03-03 13:15:00,288.59,288.64,288.34,288.41,5297.0,288.59,288.64,288.34,288.41,5297.0
2023-03-03 13:20:00,288.41,289.01,288.4,289.01,10016.0,288.41,289.01,288.4,289.01,10016.0
2023-03-03 13:25:00,289.04,289.04,288.75,288.85,2120.0,289.04,289.04,288.75,288.85,2120.0
2023-03-03 13:30:00,288.77,288.84,288.42,288.45,3357.0,288.77,288.84,288.42,288.45,3357.0
2023-03-03 13:35:00,288.45,289.16,288.43,289.09,12771.0,288.45,289.16,288.43,289.09,12771.0
2023-03-03 13:40:00,289.09,289.09,288.9,288.94,4048.0,289.09,289.09,288.9,288.94,4048.0
2023-03-03 13:45:00,288.9,289.37,288.87,289.37,1969.0,288.9,289.37,288.87,289.37,1969.0
2023-03-03 13:50:00,289.48,289.64,289.45,289.63,1925.0,289.48,289.64,289.45,289.63,1925.0
2023-03-03 13:55:00,289.64,289.76,289.42,289.57,4453.0,289.64,289.76,289.42,289.57,4453.0
2023-03-03 14:00:00,289.53,289.71,289.21,289.71,4215.0,289.53,289.71,289.21,289.71,4215.0
2023-03-03 14:05:00,289.77,289.77,289.59,289.69,2728.0,289.77,289.77,289.59,289.69,2728.0
2023-03-03 14:10:00,289.76,290.18,289.76,290.07,5679.0,289.76,290.18,289.76,290.07,5679.0
2023-03-03 14:15:00,290.1,290.52,290.07,290.2,9100.0,290.1,290.52,290.07,290.2,9100.0
2023-03-03 14:20:00,290.19,290.24,290.05,290.15,4282.0,290.19,290.24,290.05,290.15,4282.0
2023-03-03 14:25:00,290.03,290.34,289.97,290.28,7854.0,290.03,290.34,289.97,290.28,7854.0
2023-03-03 14:30:00,290.22,290.37,290.0,290.0,4740.0,290.22,290.37,290.0,290.0,4740.0
2023-03-03 14:35:00,290.04,290.09,289.92,290.01,5311.0,290.04,290.09,289.92,290.01,5311.0
2023-03-03 14:40:00,290.0,290.02,289.68,289.92,6364.0,290.0,290.02,289.68,289.92,6364.0
2023-03-03 14:45:00,289.93,290.14,289.93,290.06,3212.0,289.93,290.14,289.93,290.06,3212.0
2023-03-03 14:50:00,290.06,290.12,289.76,289.76,6546.0,290.06,290.12,289.76,289.76,6546.0
2023-03-03 14:55:00,289.76,289.96,289.56,289.96,4548.0,289.76,289.96,289.56,289.96,4548.0
2023-03-03 15:00:00,290.02,290.34,289.96,290.31,8000.0,290.02,290.34,289.96,290.31,8000.0
2023-03-03 15:05:00,290.31,290.49,290.29,290.36,2103.0,290.31,290.49,290.29,290.36,2103.0
2023-03-03 15:10:00,290.26,290.26,290.04,290.12,4756.0,290.26,290.26,290.04,290.12,4756.0
2023-03-03 15:15:00,290.04,290.04,289.45,289.56,3150.0,290.04,290.04,289.45,289.56,3150.0
2023-03-03 15:20:00,289.6,289.98,289.59,289.88,3997.0,289.6,289.98,289.59,289.88,3997.0
2023-03-03 15:25:00,289.89,289.94,289.65,289.85,3746.0,289.89,289.94,289.65,289.85,3746.0
2023-03-03 15:30:00,289.85,289.85,289.59,289.66,8950.0,289.85,289.85,289.59,289.66,8950.0
2023-03-03 15:35:00,289.65,289.77,289.44,289.67,7158.0,289.65,289.77,289.44,289.67,7158.0
2023-03-03 15:40:00,289.58,289.65,289.26,289.65,5950.0,289.58,289.65,289.26,289.65,5950.0
2023-03-03 15:45:00,289.68,289.7,289.39,289.57,9459.0,289.68,289.7,289.39,289.57,9459.0
2023-03-03 15:50:00,289.52,290.1,289.34,289.87,24829.0,289.52,290.1,289.34,289.87,24829.0
2023-03-03 15:55:00,290.11,290.66,290.06,290.61,30292.0,290.11,290.66,290.06,290.61,30292.0
2023-03-06 09:30:00,289.62,290.0,288.88,289.58,20456.0,289.62,290.0,288.88,289.58,20456.0
2023-03-06 09:35:00,289.62,290.73,289.52,290.48,3767.0,289.62,290.73,289.52,290.48,3767.0
2023-03-06 09:40:00,290.22,290.52,289.84,290.52,2012.0,290.22,290.52,289.84,290.52,2012.0
2023-03-06 09:45:00,290.41,290.79,289.91,289.91,8689.0,290.41,290.79,289.91,289.91,8689.0
2023-03-06 09:50:00,289.98,290.46,289.95,290.2,3153.0,289.98,290.46,289.95,290.2,3153.0
2023-03-06 09:55:00,290.2,290.48,290.01,290.36,3957.0,290.2,290.48,290.01,290.36,3957.0
2023-03-06 10:00:00,290.36,290.37,289.37,289.6,5881.0,290.36,290.37,289.37,289.6,5881.0
2023-03-06 10:05:00,289.62,289.83,289.35,289.64,6038.0,289.62,289.83,289.35,289.64,6038.0
2023-03-06 10:10:00,289.75,290.09,289.64,290.06,2905.0,289.75,290.09,289.64,290.06,2905.0
2023-03-06 10:15:00,290.0,290.1,289.91,289.93,2660.0,290.0,290.1,289.91,289.93,2660.0
2023-03-06 10:20:00,290.05,290.14,289.78,289.91,1200.0,290.05,290.14,289.78,289.91,1200.0
2023-03-06 10:25:00,289.83,290.15,289.49,289.49,3500.0,289.83,290.15,289.49,289.49,3500.0
2023-03-06 10:30:00,289.46,290.64,289.44,290.64,5282.0,289.46,290.64,289.44,290.64,5282.0
2023-03-06 10:35:00,290.89,291.26,290.71,291.09,5009.0,290.89,291.26,290.71,291.09,5009.0
2023-03-06 10:40:00,291.07,291.17,290.79,291.17,1750.0,291.07,291.17,290.79,291.17,1750.0
2023-03-06 10:45:00,291.04,291.92,291.01,291.6,27285.0,291.04,291.92,291.01,291.6,27285.0
2023-03-06 10:50:00,291.61,291.85,291.08,291.23,11419.0,291.61,291.85,291.08,291.23,11419.0
2023-03-06 10:55:00,291.47,291.86,291.38,291.7,9890.0,291.47,291.86,291.38,291.7,9890.0
2023-03-06 11:00:00,291.84,291.97,291.36,291.52,7401.0,291.84,291.97,291.36,291.52,7401.0
2023-03-06 11:05:00,291.46,292.71,291.46,292.71,2610.0,291.46,292.71,291.46,292.71,2610.0
2023-03-06 11:10:00,292.74,292.86,292.0,292.13,4300.0,292.74,292.86,292.0,292.13,4300.0
2023-03-06 11:15:00,292.17,292.23,292.02,292.13,2775.0,292.17,292.23,292.02,292.13,2775.0
2023-03-06 11:20:00,292.02,292.18,291.84,291.99,5672.0,292.02,292.18,291.84,291.99,5672.0
2023-03-06 11:25:00,292.0,292.13,291.9,292.07,10373.0,292.0,292.13,291.9,292.07,10373.0
2023-03-06 11:30:00,292.17,292.39,292.05,292.36,1525.0,292.17,292.39,292.05,292.36,1525.0
2023-03-06 11:35:00,292.32,292.33,291.96,291.96,1911.0,292.32,292.33,291.96,291.96,1911.0
2023-03-06 11:40:00,292.06,292.18,291.99,292.13,3144.0,292.06,292.18,291.99,292.13,3144.0
2023-03-06 11:45:00,292.07,292.18,291.97,292.04,2369.0,292.07,292.18,291.97,292.04,2369.0
2023-03-06 11:50:00,292.12,292.49,292.11,292.46,3125.0,292.12,292.49,292.11,292.46,3125.0
2023-03-06 11:55:00,292.45,292.57,292.37,292.37,1800.0,292.45,292.57,292.37,292.37,1800.0
2023-03-06 12:00:00,292.61,293.03,292.61,293.03,1400.0,292.61,293.03,292.61,293.03,1400.0
2023-03-06 12:05:00,292.93,293.14,292.82,293.05,1300.0,292.93,293.14,292.82,293.05,1300.0
2023-03-06 12:10:00,292.99,293.08,292.99,293.07,300.0,292.99,293.08,292.99,293.07,300.0
2023-03-06 12:15:00,293.16,293.7,293.16,293.7,3646.0,293.16,293.7,293.16,293.7,3646.0
2023-03-06 12:20:00,293.7,293.77,293.44,293.65,4810.0,293.7,293.77,293.44,293.65,4810.0
2023-03-06 12:25:00,293.56,293.72,293.48,293.72,1827.0,293.56,293.72,293.48,293.72,1827.0
2023-03-06 12:30:00,293.82,293.91,293.69,293.78,2033.0,293.82,293.91,293.69,293.78,2033.0
2023-03-06 12:35:00,293.68,294.0,293.68,293.82,900.0,293.68,294.0,293.68,293.82,900.0
2023-03-06 12:40:00,293.84,293.96,293.7,293.96,1915.0,293.84,293.96,293.7,293.96,1915.0
2023-03-06 12:45:00,293.81,293.9,293.61,293.61,3267.0,293.81,293.9,293.61,293.61,3267.0
2023-03-06 12:50:00,293.76,293.87,293.66,293.82,3400.0,293.76,293.87,293.66,293.82,3400.0
2023-03-06 12:55:00,293.83,293.97,293.66,293.97,2320.0,293.83,293.97,293.66,293.97,2320.0
2023-03-06 13:00:00,293.76,293.97,293.74,293.74,1331.0,293.76,293.97,293.74,293.74,1331.0
2023-03-06 13:05:00,293.78,293.84,293.48,293.67,1771.0,293.78,293.84,293.48,293.67,1771.0
2023-03-06 13:10:00,293.6,293.92,293.6,293.75,2279.0,293.6,293.92,293.6,293.75,2279.0
2023-03-06 13:15:00,293.81,293.82,293.65,293.73,1723.0,293.81,293.82,293.65,293.73,1723.0
2023-03-06 13:20:00,293.71,293.71,293.48,293.62,2012.0,293.71,293.71,293.48,293.62,2012.0
2023-03-06 13:25:00,293.5,293.64,293.47,293.56,2288.0,293.5,293.64,293.47,293.56,2288.0
2023-03-06 13:30:00,293.56,293.62,293.49,293.54,3412.0,293.56,293.62,293.49,293.54,3412.0
2023-03-06 13:35:00,293.5,293.63,293.07,293.54,12611.0,293.5,293.63,293.07,293.54,12611.0
2023-03-06 13:40:00,293.48,293.61,293.46,293.5,3335.0,293.48,293.61,293.46,293.5,3335.0
2023-03-06 13:45:00,293.41,293.51,292.57,292.61,2650.0,293.41,293.51,292.57,292.61,2650.0
2023-03-06 13:50:00,292.61,292.75,292.47,292.58,3029.0,292.61,292.75,292.47,292.58,3029.0
2023-03-06 13:55:00,292.42,292.43,292.13,292.13,1787.0,292.42,292.43,292.13,292.13,1787.0
2023-03-06 14:00:00,292.16,292.16,291.8,292.06,2826.0,292.16,292.16,291.8,292.06,2826.0
2023-03-06 14:05:00,292.15,292.35,292.12,292.12,2784.0,292.15,292.35,292.12,292.12,2784.0
2023-03-06 14:10:00,292.12,292.6,292.1,292.47,2401.0,292.12,292.6,292.1,292.47,2401.0
2023-03-06 14:15:00,292.39,292.4,292.08,292.31,3100.0,292.39,292.4,292.08,292.31,3100.0
2023-03-06 14:20:00,292.24,292.27,291.94,292.27,2608.0,292.24,292.27,291.94,292.27,2608.0
2023-03-06 14:25:00,292.16,292.27,292.04,292.27,1932.0,292.16,292.27,292.04,292.27,1932.0
2023-03-06 14:30:00,292.13,292.29,292.03,292.06,3140.0,292.13,292.29,292.03,292.06,3140.0
2023-03-06 14:35:00,292.06,292.06,291.53,291.92,5005.0,292.06,292.06,291.53,291.92,5005.0
2023-03-06 14:40:00,291.98,292.0,291.79,291.99,2778.0,291.98,292.0,291.79,291.99,2778.0
2023-03-06 14:45:00,291.91,291.99,291.64,291.64,3078.0,291.91,291.99,291.64,291.64,3078.0
2023-03-06 14:50:00,291.57,291.72,291.52,291.55,5147.0,291.57,291.72,291.52,291.55,5147.0
2023-03-06 14:55:00,291.51,291.52,291.22,291.22,2388.0,291.51,291.52,291.22,291.22,2388.0
2023-03-06 15:00:00,291.17,291.17,290.65,291.0,4188.0,291.17,291.17,290.65,291.0,4188.0
2023-03-06 15:05:00,290.93,291.02,290.39,290.66,4237.0,290.93,291.02,290.39,290.66,4237.0
2023-03-06 15:10:00,290.94,291.35,290.94,291.06,3076.0,290.94,291.35,290.94,291.06,3076.0
2023-03-06 15:15:00,291.02,291.02,290.75,290.99,4737.0,291.02,291.02,290.75,290.99,4737.0
2023-03-06 15:20:00,290.83,290.83,290.49,290.49,5089.0,290.83,290.83,290.49,290.49,5089.0
2023-03-06 15:25:00,290.4,290.98,290.33,290.83,7450.0,290.4,290.98,290.33,290.83,7450.0
2023-03-06 15:30:00,291.07,291.41,291.03,291.1,4324.0,291.07,291.41,291.03,291.1,4324.0
2023-03-06 15:35:00,291.0,291.18,290.9,291.11,4526.0,291.0,291.18,290.9,291.11,4526.0
2023-03-06 15:40:00,291.18,291.28,290.98,291.06,7150.0,291.18,291.28,290.98,291.06,7150.0
2023-03-06 15:45:00,291.07,291.13,290.71,291.07,8530.0,291.07,291.13,290.71,291.07,8530.0
2023-03-06 15:50:00,291.14,292.29,291.14,292.22,19150.0,291.14,292.29,291.14,292.22,19150.0
2023-03-06 15:55:00,292.28,292.46,291.54,291.55,43528.0,292.28,292.46,291.54,291.55,43528.0
2023-03-07 09:30:00,291.85,291.85,289.7,290.86,26046.0,291.85,291.85,289.7,290.86,26046.0
2023-03-07 09:35:00,290.83,290.83,290.0,290.0,1200.0,290.83,290.83,290.0,290.0,1200.0
2023-03-07 09:40:00,290.07,290.15,289.68,289.97,1812.0,290.07,290.15,289.68,289.97,1812.0
2023-03-07 09:45:00,290.12,290.35,289.96,290.35,1900.0,290.12,290.35,289.96,290.35,1900.0
2023-03-07 09:50:00,290.48,290.75,290.23,290.51,4488.0,290.48,290.75,290.23,290.51,4488.0
2023-03-07 09:55:00,290.25,290.42,290.16,290.27,3537.0,290.25,290.42,290.16,290.27,3537.0
2023-03-07 10:00:00,290.26,290.27,289.57,289.79,12032.0,290.26,290.27,289.57,289.79,12032.0
2023-03-07 10:05:00,289.66,289.79,289.12,289.2,5242.0,289.66,289.79,289.12,289.2,5242.0
2023-03-07 10:10:00,289.36,289.37,288.49,288.55,7600.0,289.36,289.37,288.49,288.55,7600.0
2023-03-07 10:15:00,288.65,288.65,287.89,288.44,6597.0,288.65,288.65,287.89,288.44,6597.0
2023-03-07 10:20:00,288.52,288.97,288.26,288.57,6345.0,288.52,288.97,288.26,288.57,6345.0
2023-03-07 10:25:00,288.57,289.14,288.55,289.05,3633.0,288.57,289.14,288.55,289.05,3633.0
2023-03-07 10:30:00,289.26,289.61,289.26,289.61,1361.0,289.26,289.61,289.26,289.61,1361.0
2023-03-07 10:35:00,289.43,289.75,288.65,288.88,4909.0,289.43,289.75,288.65,288.88,4909.0
2023-03-07 10:40:00,289.02,289.02,288.51,288.69,3270.0,289.02,289.02,288.51,288.69,3270.0
2023-03-07 10:45:00,288.44,289.25,288.44,289.25,5462.0,288.44,289.25,288.44,289.25,5462.0
2023-03-07 10:50:00,289.05,289.05,288.62,288.79,3992.0,289.05,289.05,288.62,288.79,3992.0
2023-03-07 10:55:00,288.83,288.91,288.23,288.23,5878.0,288.83,288.91,288.23,288.23,5878.0
2023-03-07 11:00:00,288.36,288.39,288.07,288.39,3035.0,288.36,288.39,288.07,288.39,3035.0
2023-03-07 11:05:00,288.41,288.41,288.06,288.21,4034.0,288.41,288.41,288.06,288.21,4034.0
2023-03-07 11:10:00,288.37,288.37,287.64,287.68,4694.0,288.37,288.37,287.64,287.68,4694.0
2023-03-07 11:15:00,287.68,288.05,287.5,288.05,4805.0,287.68,288.05,287.5,288.05,4805.0
2023-03-07 11:20:00,287.95,288.29,287.95,288.04,1900.0,287.95,288.29,287.95,288.04,1900.0
2023-03-07 11:25:00,288.07,288.44,287.88,288.02,4320.0,288.07,288.44,287.88,288.02,4320.0
2023-03-07 11:30:00,287.97,288.1,287.81,288.02,2000.0,287.97,288.1,287.81,288.02,2000.0
2023-03-07 11:35:00,287.78,288.04,287.72,287.88,3300.0,287.78,288.04,287.72,287.88,3300.0
2023-03-07 11:40:00,287.85,287.85,287.48,287.61,2683.0,287.85,287.85,287.48,287.61,2683.0
2023-03-07 11:45:00,287.71,288.0,287.71,288.0,2669.0,287.71,288.0,287.71,288.0,2669.0
2023-03-07 11:50:00,287.98,287.99,287.46,287.79,4235.0,287.98,287.99,287.46,287.79,4235.0
2023-03-07 11:55:00,287.86,288.41,287.8,288.31,5236.0,287.86,288.41,287.8,288.31,5236.0
2023-03-07 12:00:00,288.14,288.39,288.14,288.27,1834.0,288.14,288.39,288.14,288.27,1834.0
2023-03-07 12:05:00,288.19,288.33,288.02,288.02,1513.0,288.19,288.33,288.02,288.02,1513.0
2023-03-07 12:10:00,287.91,288.11,287.81,288.0,3500.0,287.91,288.11,287.81,288.0,3500.0
2023-03-07 12:15:00,287.96,288.13,287.95,288.1,1156.0,287.96,288.13,287.95,288.1,1156.0
2023-03-07 12:20:00,288.13,288.86,288.08,288.11,2202.0,288.13,288.86,288.08,288.11,2202.0
2023-03-07 12:25:00,288.12,288.13,287.82,287.82,2725.0,288.12,288.13,287.82,287.82,2725.0
2023-03-07 12:30:00,287.89,287.98,287.64,287.65,1711.0,287.89,287.98,287.64,287.65,1711.0
2023-03-07 12:35:00,287.68,287.73,287.5,287.71,2495.0,287.68,287.73,287.5,287.71,2495.0
2023-03-07 12:40:00,287.7,287.7,287.26,287.46,2657.0,287.7,287.7,287.26,287.46,2657.0
2023-03-07 12:45:00,287.46,287.73,287.46,287.56,2579.0,287.46,287.73,287.46,287.56,2579.0
2023-03-07 12:50:00,287.5,287.7,286.93,286.93,4368.0,287.5,287.7,286.93,286.93,4368.0
2023-03-07 12:55:00,286.87,286.94,286.68,286.68,3450.0,286.87,286.94,286.68,286.68,3450.0
2023-03-07 13:00:00,286.51,286.51,285.98,285.98,2141.0,286.51,286.51,285.98,285.98,2141.0
2023-03-07 13:05:00,285.88,286.35,285.84,285.87,3817.0,285.88,286.35,285.84,285.87,3817.0
2023-03-07 13:10:00,286.05,286.21,285.95,286.04,1337.0,286.05,286.21,285.95,286.04,1337.0
2023-03-07 13:15:00,286.11,286.39,286.0,286.38,2402.0,286.11,286.39,286.0,286.38,2402.0
2023-03-07 13:20:00,286.2,286.3,285.86,285.86,1537.0,286.2,286.3,285.86,285.86,1537.0
2023-03-07 13:25:00,285.81,285.93,285.7,285.82,2261.0,285.81,285.93,285.7,285.82,2261.0
2023-03-07 13:30:00,285.8,286.14,285.8,286.05,3500.0,285.8,286.14,285.8,286.05,3500.0
2023-03-07 13:35:00,285.93,286.49,285.9,286.24,5383.0,285.93,286.49,285.9,286.24,5383.0
2023-03-07 13:40:00,285.97,286.13,285.9,286.0,6084.0,285.97,286.13,285.9,286.0,6084.0
2023-03-07 13:45:00,286.1,286.1,285.37,285.45,13950.0,286.1,286.1,285.37,285.45,13950.0
2023-03-07 13:50:00,285.48,285.94,285.47,285.9,1891.0,285.48,285.94,285.47,285.9,1891.0
2023-03-07 13:55:00,285.89,286.49,285.75,286.49,8426.0,285.89,286.49,285.75,286.49,8426.0
2023-03-07 14:00:00,286.35,286.52,286.24,286.39,2950.0,286.35,286.52,286.24,286.39,2950.0
2023-03-07 14:05:00,286.32,286.47,286.2,286.42,1801.0,286.32,286.47,286.2,286.42,1801.0
2023-03-07 14:10:00,286.42,286.82,286.41,286.78,1900.0,286.42,286.82,286.41,286.78,1900.0
2023-03-07 14:15:00,286.69,286.69,286.12,286.14,6815.0,286.69,286.69,286.12,286.14,6815.0
2023-03-07 14:20:00,286.22,286.22,285.87,285.87,1500.0,286.22,286.22,285.87,285.87,1500.0
2023-03-07 14:25:00,285.88,286.23,285.88,286.04,4206.0,285.88,286.23,285.88,286.04,4206.0
2023-03-07 14:30:00,286.04,286.08,285.81,285.95,3670.0,286.04,286.08,285.81,285.95,3670.0
2023-03-07 14:35:00,286.04,286.04,285.64,285.65,1200.0,286.04,286.04,285.64,285.65,1200.0
2023-03-07 14:40:00,285.7,285.74,285.35,285.54,8565.0,285.7,285.74,285.35,285.54,8565.0
2023-03-07 14:45:00,285.53,285.66,285.36,285.56,1839.0,285.53,285.66,285.36,285.56,1839.0
2023-03-07 14:50:00,285.53,285.58,285.38,285.44,4690.0,285.53,285.58,285.38,285.44,4690.0
2023-03-07 14:55:00,285.44,285.44,285.28,285.39,4581.0,285.44,285.44,285.28,285.39,4581.0
2023-03-07 15:00:00,285.31,285.46,285.29,285.34,6175.0,285.31,285.46,285.29,285.34,6175.0
2023-03-07 15:05:00,285.27,285.93,285.27,285.74,4274.0,285.27,285.93,285.27,285.74,4274.0
2023-03-07 15:10:00,285.82,286.06,285.82,286.03,3414.0,285.82,286.06,285.82,286.03,3414.0
2023-03-07 15:15:00,285.96,286.93,285.96,286.87,6168.0,285.96,286.93,285.96,286.87,6168.0
2023-03-07 15:20:00,286.81,287.09,286.77,287.0,5929.0,286.81,287.09,286.77,287.0,5929.0
2023-03-07 15:25:00,286.94,286.96,286.79,286.81,5173.0,286.94,286.96,286.79,286.81,5173.0
2023-03-07 15:30:00,286.82,287.26,286.69,287.26,7725.0,286.82,287.26,286.69,287.26,7725.0
2023-03-07 15:35:00,287.26,287.28,286.89,287.04,14103.0,287.26,287.28,286.89,287.04,14103.0
2023-03-07 15:40:00,286.99,287.08,286.76,286.94,8882.0,286.99,287.08,286.76,286.94,8882.0
2023-03-07 15:45:00,286.87,286.93,286.68,286.82,9431.0,286.87,286.93,286.68,286.82,9431.0
2023-03-07 15:50:00,286.82,287.24,286.38,286.6,32410.0,286.82,287.24,286.38,286.6,32410.0
2023-03-07 15:55:00,286.62,286.68,286.45,286.58,55439.0,286.62,286.68,286.45,286.58,55439.0
2023-03-08 09:30:00,285.52,286.92,285.52,286.92,18641.0,285.52,286.92,285.52,286.92,18641.0
2023-03-08 09:35:00,286.88,287.11,286.56,287.11,1200.0,286.88,287.11,286.56,287.11,1200.0
2023-03-08 09:40:00,286.56,286.97,286.51,286.51,900.0,286.56,286.97,286.51,286.51,900.0
2023-03-08 09:45:00,286.67,286.82,285.67,285.67,6595.0,286.67,286.82,285.67,285.67,6595.0
2023-03-08 09:50:00,285.6,286.43,285.28,286.39,3826.0,285.6,286.43,285.28,286.39,3826.0
2023-03-08 09:55:00,286.84,286.84,286.22,286.22,5519.0,286.84,286.84,286.22,286.22,5519.0
2023-03-08 10:00:00,286.02,286.36,285.44,285.92,5819.0,286.02,286.36,285.44,285.92,5819.0
2023-03-08 10:05:00,286.06,286.06,285.74,285.98,2396.0,286.06,286.06,285.74,285.98,2396.0
2023-03-08 10:10:00,286.09,286.34,285.55,285.55,1500.0,286.09,286.34,285.55,285.55,1500.0
2023-03-08 10:15:00,285.31,285.93,285.13,285.4,9458.0,285.31,285.93,285.13,285.4,9458.0
2023-03-08 10:20:00,285.3,285.68,284.75,285.68,7304.0,285.3,285.68,284.75,285.68,7304.0
2023-03-08 10:25:00,285.79,286.38,285.61,285.83,5479.0,285.79,286.38,285.61,285.83,5479.0
2023-03-08 10:30:00,285.8,285.97,285.63,285.73,2195.0,285.8,285.97,285.63,285.73,2195.0
2023-03-08 10:35:00,285.72,285.77,285.35,285.58,5228.0,285.72,285.77,285.35,285.58,5228.0
2023-03-08 10:40:00,285.43,285.48,285.18,285.43,4179.0,285.43,285.48,285.18,285.43,4179.0
2023-03-08 10:45:00,285.3,285.54,285.19,285.46,6200.0,285.3,285.54,285.19,285.46,6200.0
2023-03-08 10:50:00,285.46,285.77,285.42,285.65,4353.0,285.46,285.77,285.42,285.65,4353.0
2023-03-08 10:55:00,285.78,285.78,285.47,285.51,1704.0,285.78,285.78,285.47,285.51,1704.0
2023-03-08 11:00:00,285.35,285.53,285.23,285.24,2500.0,285.35,285.53,285.23,285.24,2500.0
2023-03-08 11:05:00,285.36,285.93,285.36,285.93,900.0,285.36,285.93,285.36,285.93,900.0
2023-03-08 11:10:00,286.04,286.42,286.0,286.42,1800.0,286.04,286.42,286.0,286.42,1800.0
2023-03-08 11:15:00,286.43,286.43,286.15,286.17,1539.0,286.43,286.43,286.15,286.17,1539.0
2023-03-08 11:20:00,286.19,286.26,285.98,286.01,2732.0,286.19,286.26,285.98,286.01,2732.0
2023-03-08 11:25:00,286.18,286.18,285.74,285.86,3646.0,286.18,286.18,285.74,285.86,3646.0
2023-03-08 11:30:00,285.8,285.82,285.44,285.6,4557.0,285.8,285.82,285.44,285.6,4557.0
2023-03-08 11:35:00,285.54,285.92,285.51,285.51,6224.0,285.54,285.92,285.51,285.51,6224.0
2023-03-08 11:40:00,285.9,286.09,285.79,286.09,1818.0,285.9,286.09,285.79,286.09,1818.0
2023-03-08 11:45:00,286.15,286.21,285.7,286.16,4596.0,286.15,286.21,285.7,286.16,4596.0
2023-03-08 11:50:00,286.05,286.27,286.05,286.15,1300.0,286.05,286.27,286.05,286.15,1300.0
2023-03-08 11:55:00,286.05,286.29,286.0,286.29,4371.0,286.05,286.29,286.0,286.29,4371.0
2023-03-08 12:00:00,286.35,286.38,286.25,286.27,1500.0,286.35,286.38,286.25,286.27,1500.0
2023-03-08 12:05:00,286.21,286.21,285.55,285.55,2400.0,286.21,286.21,285.55,285.55,2400.0
2023-03-08 12:10:00,285.58,285.58,285.37,285.37,1100.0,285.58,285.58,285.37,285.37,1100.0
2023-03-08 12:15:00,285.32,285.58,285.26,285.42,4436.0,285.32,285.58,285.26,285.42,4436.0
2023-03-08 12:20:00,285.41,285.67,285.35,285.35,3000.0,285.41,285.67,285.35,285.35,3000.0
2023-03-08 12:25:00,285.44,285.55,285.23,285.36,4708.0,285.44,285.55,285.23,285.36,4708.0
2023-03-08 12:30:00,285.35,285.36,285.0,285.13,10369.0,285.35,285.36,285.0,285.13,10369.0
2023-03-08 12:35:00,285.07,285.2,284.89,285.19,1200.0,285.07,285.2,284.89,285.19,1200.0
2023-03-08 12:40:00,285.22,285.23,284.88,284.9,1700.0,285.22,285.23,284.88,284.9,1700.0
2023-03-08 12:45:00,285.06,285.18,284.86,285.03,1900.0,285.06,285.18,284.86,285.03,1900.0
2023-03-08 12:50:00,285.1,285.19,284.97,284.97,1135.0,285.1,285.19,284.97,284.97,1135.0
2023-03-08 12:55:00,285.2,285.2,284.86,285.0,2028.0,285.2,285.2,284.86,285.0,2028.0
2023-03-08 13:00:00,285.05,285.18,284.68,284.68,2050.0,285.05,285.18,284.68,284.68,2050.0
2023-03-08 13:05:00,284.82,285.08,284.82,285.02,2866.0,284.82,285.08,284.82,285.02,2866.0
2023-03-08 13:10:00,285.21,285.21,284.72,284.72,3583.0,285.21,285.21,284.72,284.72,3583.0
2023-03-08 13:15:00,284.77,285.03,284.66,284.94,5904.0,284.77,285.03,284.66,284.94,5904.0
2023-03-08 13:20:00,284.99,285.08,284.68,284.87,5408.0,284.99,285.08,284.68,284.87,5408.0
2023-03-08 13:25:00,284.81,284.82,284.4,284.4,2002.0,284.81,284.82,284.4,284.4,2002.0
2023-03-08 13:30:00,284.36,284.39,284.1,284.1,1496.0,284.36,284.39,284.1,284.1,1496.0
2023-03-08 13:35:00,284.12,284.21,283.84,284.21,7113.0,284.12,284.21,283.84,284.21,7113.0
2023-03-08 13:40:00,284.21,284.28,284.02,284.02,1700.0,284.21,284.28,284.02,284.02,1700.0
2023-03-08 13:45:00,284.02,284.04,283.6,283.6,3129.0,284.02,284.04,283.6,283.6,3129.0
2023-03-08 13:50:00,283.66,283.94,283.62,283.94,900.0,283.66,283.94,283.62,283.94,900.0
2023-03-08 13:55:00,283.81,283.85,283.61,283.77,1994.0,283.81,283.85,283.61,283.77,1994.0
2023-03-08 14:00:00,283.75,283.99,283.75,283.75,1558.0,283.75,283.99,283.75,283.75,1558.0
2023-03-08 14:05:00,283.8,283.93,283.72,283.93,1123.0,283.8,283.93,283.72,283.93,1123.0
2023-03-08 14:10:00,283.93,284.17,283.93,284.04,1600.0,283.93,284.17,283.93,284.04,1600.0
2023-03-08 14:15:00,283.91,284.19,283.9,283.95,2249.0,283.91,284.19,283.9,283.95,2249.0
2023-03-08 14:20:00,283.9,284.5,283.9,283.94,5487.0,283.9,284.5,283.9,283.94,5487.0
2023-03-08 14:25:00,284.02,284.26,284.02,284.24,2162.0,284.02,284.26,284.02,284.24,2162.0
2023-03-08 14:30:00,284.23,284.43,284.15,284.22,2724.0,284.23,284.43,284.15,284.22,2724.0
2023-03-08 14:35:00,284.34,284.74,284.34,284.74,1525.0,284.34,284.74,284.34,284.74,1525.0
2023-03-08 14:40:00,284.66,285.04,284.53,285.04,2508.0,284.66,285.04,284.53,285.04,2508.0
2023-03-08 14:45:00,284.82,285.03,284.8,284.84,1500.0,284.82,285.03,284.8,284.84,1500.0
2023-03-08 14:50:00,284.74,285.02,284.74,285.02,2350.0,284.74,285.02,284.74,285.02,2350.0
2023-03-08 14:55:00,284.95,285.09,284.83,285.02,3580.0,284.95,285.09,284.83,285.02,3580.0
2023-03-08 15:00:00,285.07,285.22,284.95,285.09,4179.0,285.07,285.22,284.95,285.09,4179.0
2023-03-08 15:05:00,285.11,285.27,284.95,285.23,3575.0,285.11,285.27,284.95,285.23,3575.0
2023-03-08 15:10:00,285.18,285.19,284.94,285.08,3532.0,285.18,285.19,284.94,285.08,3532.0
2023-03-08 15:15:00,285.02,285.2,284.71,284.72,12320.0,285.02,285.2,284.71,284.72,12320.0
2023-03-08 15:20:00,284.87,285.01,284.43,284.51,8155.0,284.87,285.01,284.43,284.51,8155.0
2023-03-08 15:25:00,284.47,284.59,284.33,284.57,7743.0,284.47,284.59,284.33,284.57,7743.0
2023-03-08 15:30:00,284.67,284.92,284.67,284.87,3088.0,284.67,284.92,284.67,284.87,3088.0
2023-03-08 15:35:00,284.94,285.43,284.94,285.05,3500.0,284.94,285.43,284.94,285.05,3500.0
2023-03-08 15:40:00,285.13,285.54,285.02,285.54,4275.0,285.13,285.54,285.02,285.54,4275.0
2023-03-08 15:45:00,285.65,285.83,285.51,285.63,6600.0,285.65,285.83,285.51,285.63,6600.0
2023-03-08 15:50:00,285.72,285.95,285.05,285.05,13850.0,285.72,285.95,285.05,285.05,13850.0
2023-03-08 15:55:00,285.16,285.37,284.88,285.2,29241.0,285.16,285.37,284.88,285.2,29241.0
2023-03-09 09:30:00,288.3,288.64,287.66,288.62,16723.0,288.3,288.64,287.66,288.62,16723.0
2023-03-09 09:35:00,288.38,288.59,287.44,288.2,5786.0,288.38,288.59,287.44,288.2,5786.0
2023-03-09 09:40:00,288.08,288.67,287.47,288.65,16137.0,288.08,288.67,287.47,288.65,16137.0
2023-03-09 09:45:00,288.42,288.51,287.15,287.93,3917.0,288.42,288.51,287.15,287.93,3917.0
2023-03-09 09:50:00,288.31,288.31,287.83,287.96,4047.0,288.31,288.31,287.83,287.96,4047.0
2023-03-09 09:55:00,287.81,288.25,287.67,287.9,4610.0,287.81,288.25,287.67,287.9,4610.0
2023-03-09 10:00:00,287.87,288.41,287.45,288.41,19116.0,287.87,288.41,287.45,288.41,19116.0
2023-03-09 10:05:00,288.4,289.02,288.13,288.95,9953.0,288.4,289.02,288.13,288.95,9953.0
2023-03-09 10:10:00,288.86,289.21,288.08,288.11,9344.0,288.86,289.21,288.08,288.11,9344.0
2023-03-09 10:15:00,288.15,288.45,287.32,287.67,5200.0,288.15,288.45,287.32,287.67,5200.0
2023-03-09 10:20:00,287.77,287.95,287.45,287.59,3108.0,287.77,287.95,287.45,287.59,3108.0
2023-03-09 10:25:00,287.45,287.63,287.18,287.63,4758.0,287.45,287.63,287.18,287.63,4758.0
2023-03-09 10:30:00,287.63,288.03,287.39,287.55,6995.0,287.63,288.03,287.39,287.55,6995.0
2023-03-09 10:35:00,287.51,288.06,287.51,288.03,4536.0,287.51,288.06,287.51,288.03,4536.0
2023-03-09 10:40:00,288.03,288.1,287.85,287.94,4895.0,288.03,288.1,287.85,287.94,4895.0
2023-03-09 10:45:00,288.06,288.62,288.02,288.34,3500.0,288.06,288.62,288.02,288.34,3500.0
2023-03-09 10:50:00,288.31,288.46,287.93,287.95,3952.0,288.31,288.46,287.93,287.95,3952.0
2023-03-09 10:55:00,288.08,288.41,287.94,288.24,2041.0,288.08,288.41,287.94,288.24,2041.0
2023-03-09 11:00:00,288.41,288.41,287.88,288.07,3600.0,288.41,288.41,287.88,288.07,3600.0
2023-03-09 11:05:00,288.0,288.01,287.44,288.0,10442.0,288.0,288.01,287.44,288.0,10442.0
2023-03-09 11:10:00,288.0,288.04,287.84,287.87,1500.0,288.0,288.04,287.84,287.87,1500.0
2023-03-09 11:15:00,287.97,287.97,287.59,287.83,1100.0,287.97,287.97,287.59,287.83,1100.0
2023-03-09 11:20:00,287.81,287.94,287.67,287.94,1456.0,287.81,287.94,287.67,287.94,1456.0
2023-03-09 11:25:00,287.99,288.01,287.84,287.91,2000.0,287.99,288.01,287.84,287.91,2000.0
2023-03-09 11:30:00,287.94,288.55,287.72,288.15,8087.0,287.94,288.55,287.72,288.15,8087.0
2023-03-09 11:35:00,288.2,288.2,288.16,288.16,700.0,288.2,288.2,288.16,288.16,700.0
2023-03-09 11:40:00,288.13,288.17,287.81,287.9,5700.0,288.13,288.17,287.81,287.9,5700.0
2023-03-09 11:45:00,288.0,288.13,287.97,288.07,2744.0,288.0,288.13,287.97,288.07,2744.0
2023-03-09 11:50:00,288.13,288.27,288.12,288.27,1458.0,288.13,288.27,288.12,288.27,1458.0
2023-03-09 11:55:00,288.34,288.44,288.06,288.19,1866.0,288.34,288.44,288.06,288.19,1866.0
2023-03-09 12:00:00,288.25,288.29,287.68,287.91,3710.0,288.25,288.29,287.68,287.91,3710.0
2023-03-09 12:05:00,287.78,287.9,287.56,287.77,1700.0,287.78,287.9,287.56,287.77,1700.0
2023-03-09 12:10:00,287.81,288.19,287.77,288.04,16225.0,287.81,288.19,287.77,288.04,16225.0
2023-03-09 12:15:00,288.04,288.3,287.95,288.3,6071.0,288.04,288.3,287.95,288.3,6071.0
2023-03-09 12:20:00,288.25,288.72,288.25,288.59,2204.0,288.25,288.72,288.25,288.59,2204.0
2023-03-09 12:25:00,288.62,288.63,288.61,288.61,400.0,288.62,288.63,288.61,288.61,400.0
2023-03-09 12:30:00,288.8,289.04,288.77,288.94,2644.0,288.8,289.04,288.77,288.94,2644.0
2023-03-09 12:35:00,288.76,288.83,288.44,288.6,2130.0,288.76,288.83,288.44,288.6,2130.0
2023-03-09 12:40:00,288.55,288.72,288.37,288.37,2133.0,288.55,288.72,288.37,288.37,2133.0
2023-03-09 12:45:00,288.54,288.69,288.53,288.69,1020.0,288.54,288.69,288.53,288.69,1020.0
2023-03-09 12:50:00,288.68,288.78,288.53,288.53,731.0,288.68,288.78,288.53,288.53,731.0
2023-03-09 12:55:00,288.55,288.72,288.55,288.72,825.0,288.55,288.72,288.55,288.72,825.0
2023-03-09 13:00:00,288.72,288.9,288.59,288.76,2000.0,288.72,288.9,288.59,288.76,2000.0
2023-03-09 13:05:00,288.67,288.68,288.47,288.5,2319.0,288.67,288.68,288.47,288.5,2319.0
2023-03-09 13:10:00,288.44,288.46,288.28,288.44,1229.0,288.44,288.46,288.28,288.44,1229.0
2023-03-09 13:15:00,288.49,288.49,288.2,288.21,2101.0,288.49,288.49,288.2,288.21,2101.0
2023-03-09 13:20:00,288.2,288.22,287.72,287.85,3235.0,288.2,288.22,287.72,287.85,3235.0
2023-03-09 13:25:00,287.85,288.06,287.53,287.62,5204.0,287.85,288.06,287.53,287.62,5204.0
2023-03-09 13:30:00,287.5,287.57,287.09,287.09,3039.0,287.5,287.57,287.09,287.09,3039.0
2023-03-09 13:35:00,287.01,287.06,286.61,286.7,2271.0,287.01,287.06,286.61,286.7,2271.0
2023-03-09 13:40:00,286.73,287.19,286.73,287.18,2226.0,286.73,287.19,286.73,287.18,2226.0
2023-03-09 13:45:00,287.17,287.18,286.77,286.78,2833.0,287.17,287.18,286.77,286.78,2833.0
2023-03-09 13:50:00,286.79,287.46,286.79,286.99,8505.0,286.79,287.46,286.79,286.99,8505.0
2023-03-09 13:55:00,286.88,286.88,286.57,286.57,2130.0,286.88,286.88,286.57,286.57,2130.0
2023-03-09 14:00:00,286.58,286.7,286.32,286.32,2131.0,286.58,286.7,286.32,286.32,2131.0
2023-03-09 14:05:00,286.26,286.47,286.23,286.46,2455.0,286.26,286.47,286.23,286.46,2455.0
2023-03-09 14:10:00,286.36,286.69,286.33,286.69,2020.0,286.36,286.69,286.33,286.69,2020.0
2023-03-09 14:15:00,286.66,286.95,286.66,286.88,2390.0,286.66,286.95,286.66,286.88,2390.0
2023-03-09 14:20:00,286.8,287.02,286.6,287.02,2300.0,286.8,287.02,286.6,287.02,2300.0
2023-03-09 14:25:00,287.0,287.0,286.27,286.28,1700.0,287.0,287.0,286.27,286.28,1700.0
2023-03-09 14:30:00,286.23,286.23,285.99,286.06,5609.0,286.23,286.23,285.99,286.06,5609.0
2023-03-09 14:35:00,286.14,286.44,286.0,286.11,3234.0,286.14,286.44,286.0,286.11,3234.0
2023-03-09 14:40:00,286.18,286.33,285.93,286.08,3339.0,286.18,286.33,285.93,286.08,3339.0
2023-03-09 14:45:00,286.09,286.09,285.57,285.59,3103.0,286.09,286.09,285.57,285.59,3103.0
2023-03-09 14:50:00,285.48,285.74,285.35,285.57,6072.0,285.48,285.74,285.35,285.57,6072.0
2023-03-09 14:55:00,285.56,285.73,285.28,285.28,4720.0,285.56,285.73,285.28,285.28,4720.0
2023-03-09 15:00:00,285.41,285.52,284.72,284.72,5942.0,285.41,285.52,284.72,284.72,5942.0
2023-03-09 15:05:00,284.72,284.95,284.67,284.76,4578.0,284.72,284.95,284.67,284.76,4578.0
2023-03-09 15:10:00,284.93,285.2,284.93,285.07,2751.0,284.93,285.2,284.93,285.07,2751.0
2023-03-09 15:15:00,285.01,285.01,284.59,284.67,5660.0,285.01,285.01,284.59,284.67,5660.0
2023-03-09 15:20:00,284.58,285.28,284.57,285.1,9562.0,284.58,285.28,284.57,285.1,9562.0
2023-03-09 15:25:00,285.04,285.79,285.01,285.66,2479.0,285.04,285.79,285.01,285.66,2479.0
2023-03-09 15:30:00,285.68,286.15,285.38,286.02,4944.0,285.68,286.15,285.38,286.02,4944.0
2023-03-09 15:35:00,286.07,286.08,285.49,285.95,4160.0,286.07,286.08,285.49,285.95,4160.0
2023-03-09 15:40:00,285.93,286.47,285.93,286.41,5857.0,285.93,286.47,285.93,286.41,5857.0
2023-03-09 15:45:00,286.38,287.11,286.27,287.06,21415.0,286.38,287.11,286.27,287.06,21415.0
2023-03-09 15:50:00,286.97,287.55,286.73,287.38,38023.0,286.97,287.55,286.73,287.38,38023.0
2023-03-09 15:55:00,287.48,287.58,286.82,286.86,50503.0,287.48,287.58,286.82,286.86,50503.0
2023-03-10 09:30:00,286.59,289.19,286.51,289.19,18790.0,286.59,289.19,286.51,289.19,18790.0
2023-03-10 09:35:00,289.0,291.41,288.95,290.11,20004.0,289.0,291.41,288.95,290.11,20004.0
2023-03-10 09:40:00,290.1,293.22,290.1,293.22,19137.0,290.1,293.22,290.1,293.22,19137.0
2023-03-10 09:45:00,293.02,294.65,292.56,294.62,18113.0,293.02,294.65,292.56,294.62,18113.0
2023-03-10 09:50:00,294.35,295.34,293.86,295.28,22661.0,294.35,295.34,293.86,295.28,22661.0
2023-03-10 09:55:00,295.23,296.4,294.69,295.44,36354.0,295.23,296.4,294.69,295.44,36354.0
2023-03-10 10:00:00,295.34,295.74,294.18,294.23,25300.0,295.34,295.74,294.18,294.23,25300.0
2023-03-10 10:05:00,294.58,294.58,291.72,291.73,13895.0,294.58,294.58,291.72,291.73,13895.0
2023-03-10 10:10:00,291.79,293.04,291.72,293.04,13541.0,291.79,293.04,291.72,293.04,13541.0
2023-03-10 10:15:00,293.19,294.21,293.0,293.16,18303.0,293.19,294.21,293.0,293.16,18303.0
2023-03-10 10:20:00,293.37,293.49,292.95,293.31,26693.0,293.37,293.49,292.95,293.31,26693.0
2023-03-10 10:25:00,293.4,293.4,292.76,293.09,8478.0,293.4,293.4,292.76,293.09,8478.0
2023-03-10 10:30:00,293.0,293.95,292.79,293.61,7194.0,293.0,293.95,292.79,293.61,7194.0
2023-03-10 10:35:00,293.79,293.83,292.94,293.44,11655.0,293.79,293.83,292.94,293.44,11655.0
2023-03-10 10:40:00,293.32,293.61,292.76,293.31,9478.0,293.32,293.61,292.76,293.31,9478.0
2023-03-10 10:45:00,293.28,293.69,292.12,292.12,7875.0,293.28,293.69,292.12,292.12,7875.0
2023-03-10 10:50:00,292.07,292.08,290.77,291.06,4265.0,292.07,292.08,290.77,291.06,4265.0
2023-03-10 10:55:00,291.2,292.28,291.18,291.6,4595.0,291.2,292.28,291.18,291.6,4595.0
2023-03-10 11:00:00,291.43,291.67,290.92,291.22,5668.0,291.43,291.67,290.92,291.22,5668.0
2023-03-10 11:05:00,291.18,291.35,291.0,291.25,5193.0,291.18,291.35,291.0,291.25,5193.0
2023-03-10 11:10:00,291.24,291.58,291.11,291.19,4545.0,291.24,291.58,291.11,291.19,4545.0
2023-03-10 11:15:00,291.16,291.16,290.78,291.06,8970.0,291.16,291.16,290.78,291.06,8970.0
2023-03-10 11:20:00,291.0,291.51,290.7,291.21,11957.0,291.0,291.51,290.7,291.21,11957.0
2023-03-10 11:25:00,291.09,291.93,291.07,291.57,7675.0,291.09,291.93,291.07,291.57,7675.0
2023-03-10 11:30:00,291.57,292.07,291.57,292.07,13556.0,291.57,292.07,291.57,292.07,13556.0
2023-03-10 11:35:00,292.11,292.33,291.93,292.23,7026.0,292.11,292.33,291.93,292.23,7026.0
2023-03-10 11:40:00,292.24,292.78,291.87,291.89,4505.0,292.24,292.78,291.87,291.89,4505.0
2023-03-10 11:45:00,291.94,291.95,290.98,291.58,3986.0,291.94,291.95,290.98,291.58,3986.0
2023-03-10 11:50:00,291.49,291.86,291.34,291.63,8336.0,291.49,291.86,291.34,291.63,8336.0
2023-03-10 11:55:00,291.59,291.59,290.94,291.06,12534.0,291.59,291.59,290.94,291.06,12534.0
2023-03-10 12:00:00,291.06,291.84,291.02,291.5,5320.0,291.06,291.84,291.02,291.5,5320.0
2023-03-10 12:05:00,291.0,291.46,290.99,291.03,2907.0,291.0,291.46,290.99,291.03,2907.0
2023-03-10 12:10:00,291.04,291.25,290.88,291.25,2400.0,291.04,291.25,290.88,291.25,2400.0
2023-03-10 12:15:00,291.28,291.55,291.21,291.38,6813.0,291.28,291.55,291.21,291.38,6813.0
2023-03-10 12:20:00,291.37,291.41,290.82,290.82,2498.0,291.37,291.41,290.82,290.82,2498.0
2023-03-10 12:25:00,290.9,291.32,290.88,291.32,4974.0,290.9,291.32,290.88,291.32,4974.0
2023-03-10 12:30:00,291.37,291.75,291.15,291.64,3733.0,291.37,291.75,291.15,291.64,3733.0
2023-03-10 12:35:00,291.65,291.75,291.17,291.19,2221.0,291.65,291.75,291.17,291.19,2221.0
2023-03-10 12:40:00,291.21,291.27,290.83,291.13,4784.0,291.21,291.27,290.83,291.13,4784.0
2023-03-10 12:45:00,291.1,291.19,290.73,290.73,3785.0,291.1,291.19,290.73,290.73,3785.0
2023-03-10 12:50:00,290.62,290.69,289.82,289.82,2613.0,290.62,290.69,289.82,289.82,2613.0
2023-03-10 12:55:00,289.72,289.72,288.59,288.81,6638.0,289.72,289.72,288.59,288.81,6638.0
2023-03-10 13:00:00,288.66,289.04,288.31,288.61,11969.0,288.66,289.04,288.31,288.61,11969.0
2023-03-10 13:05:00,288.7,289.42,288.6,288.7,10387.0,288.7,289.42,288.6,288.7,10387.0
2023-03-10 13:10:00,288.7,288.83,288.35,288.47,11970.0,288.7,288.83,288.35,288.47,11970.0
2023-03-10 13:15:00,288.22,288.22,287.71,287.88,2598.0,288.22,288.22,287.71,287.88,2598.0
2023-03-10 13:20:00,287.7,287.89,287.57,287.83,3073.0,287.7,287.89,287.57,287.83,3073.0
2023-03-10 13:25:00,287.74,287.98,287.62,287.7,1708.0,287.74,287.98,287.62,287.7,1708.0
2023-03-10 13:30:00,287.68,287.68,287.17,287.34,2413.0,287.68,287.68,287.17,287.34,2413.0
2023-03-10 13:35:00,287.18,287.65,287.18,287.63,2495.0,287.18,287.65,287.18,287.63,2495.0
2023-03-10 13:40:00,287.63,287.94,287.39,287.71,3271.0,287.63,287.94,287.39,287.71,3271.0
2023-03-10 13:45:00,287.75,288.02,287.46,287.46,2703.0,287.75,288.02,287.46,287.46,2703.0
2023-03-10 13:50:00,287.69,287.71,287.45,287.7,3072.0,287.69,287.71,287.45,287.7,3072.0
2023-03-10 13:55:00,287.79,287.86,287.66,287.82,2242.0,287.79,287.86,287.66,287.82,2242.0
2023-03-10 14:00:00,287.89,288.35,287.89,288.24,4623.0,287.89,288.35,287.89,288.24,4623.0
2023-03-10 14:05:00,288.38,288.5,287.85,288.29,8444.0,288.38,288.5,287.85,288.29,8444.0
2023-03-10 14:10:00,288.32,288.44,287.6,287.65,4338.0,288.32,288.44,287.6,287.65,4338.0
2023-03-10 14:15:00,287.62,287.76,287.27,287.52,3802.0,287.62,287.76,287.27,287.52,3802.0
2023-03-10 14:20:00,287.78,287.84,287.21,287.45,2200.0,287.78,287.84,287.21,287.45,2200.0
2023-03-10 14:25:00,287.45,287.46,287.31,287.4,2278.0,287.45,287.46,287.31,287.4,2278.0
2023-03-10 14:30:00,287.33,287.88,287.33,287.75,3877.0,287.33,287.88,287.33,287.75,3877.0
2023-03-10 14:35:00,287.9,288.13,287.75,288.04,3227.0,287.9,288.13,287.75,288.04,3227.0
2023-03-10 14:40:00,287.96,287.96,287.59,287.67,2815.0,287.96,287.96,287.59,287.67,2815.0
2023-03-10 14:45:00,287.6,288.78,287.58,288.78,5575.0,287.6,288.78,287.58,288.78,5575.0
2023-03-10 14:50:00,288.69,288.7,288.13,288.32,3302.0,288.69,288.7,288.13,288.32,3302.0
2023-03-10 14:55:00,288.3,288.65,287.98,288.21,3091.0,288.3,288.65,287.98,288.21,3091.0
2023-03-10 15:00:00,288.22,288.61,288.1,288.61,3965.0,288.22,288.61,288.1,288.61,3965.0
2023-03-10 15:05:00,288.48,288.5,287.98,288.5,16474.0,288.48,288.5,287.98,288.5,16474.0
2023-03-10 15:10:00,288.48,288.48,287.75,287.75,4350.0,288.48,288.48,287.75,287.75,4350.0
2023-03-10 15:15:00,287.75,287.83,287.09,287.36,4948.0,287.75,287.83,287.09,287.36,4948.0
2023-03-10 15:20:00,287.25,287.47,287.14,287.47,4511.0,287.25,287.47,287.14,287.47,4511.0
2023-03-10 15:25:00,287.54,287.78,287.49,287.75,4019.0,287.54,287.78,287.49,287.75,4019.0
2023-03-10 15:30:00,287.56,287.88,287.3,287.3,6871.0,287.56,287.88,287.3,287.3,6871.0
2023-03-10 15:35:00,287.21,287.23,286.96,287.16,5815.0,287.21,287.23,286.96,287.16,5815.0
2023-03-10 15:40:00,287.07,287.13,286.38,286.43,9541.0,287.07,287.13,286.38,286.43,9541.0
2023-03-10 15:45:00,286.39,286.7,286.39,286.53,12597.0,286.39,286.7,286.39,286.53,12597.0
2023-03-10 15:50:00,286.51,286.97,285.92,286.49,27186.0,286.51,286.97,285.92,286.49,27186.0
2023-03-10 15:55:00,286.41,287.39,286.17,287.27,74272.0,286.41,287.39,286.17,287.27,74272.0
2023-03-13 09:30:00,288.31,291.54,288.31,291.5,28777.0,288.31,291.54,288.31,291.5,28777.0
2023-03-13 09:35:00,291.56,294.02,291.38,293.6,15506.0,291.56,294.02,291.38,293.6,15506.0
2023-03-13 09:40:00,293.15,294.0,292.67,292.83,3721.0,293.15,294.0,292.67,292.83,3721.0
2023-03-13 09:45:00,292.82,294.06,292.26,294.05,13368.0,292.82,294.06,292.26,294.05,13368.0
2023-03-13 09:50:00,294.29,295.37,293.56,295.08,4767.0,294.29,295.37,293.56,295.08,4767.0
2023-03-13 09:55:00,294.45,296.18,294.43,296.12,9792.0,294.45,296.18,294.43,296.12,9792.0
2023-03-13 10:00:00,296.08,296.38,295.72,296.0,4049.0,296.08,296.38,295.72,296.0,4049.0
2023-03-13 10:05:00,295.85,296.62,295.36,296.29,8397.0,295.85,296.62,295.36,296.29,8397.0
2023-03-13 10:10:00,296.57,296.75,295.54,295.92,12056.0,296.57,296.75,295.54,295.92,12056.0
2023-03-13 10:15:00,295.65,295.71,295.25,295.44,12080.0,295.65,295.71,295.25,295.44,12080.0
2023-03-13 10:20:00,295.44,295.82,295.24,295.55,6267.0,295.44,295.82,295.24,295.55,6267.0
2023-03-13 10:25:00,295.5,295.5,294.04,294.82,4340.0,295.5,295.5,294.04,294.82,4340.0
2023-03-13 10:30:00,294.83,295.0,294.32,294.71,3377.0,294.83,295.0,294.32,294.71,3377.0
2023-03-13 10:35:00,294.83,295.11,293.72,293.73,3572.0,294.83,295.11,293.72,293.73,3572.0
2023-03-13 10:40:00,293.51,294.79,293.39,294.55,4309.0,293.51,294.79,293.39,294.55,4309.0
2023-03-13 10:45:00,294.35,294.51,293.98,294.51,1321.0,294.35,294.51,293.98,294.51,1321.0
2023-03-13 10:50:00,294.31,294.52,293.15,293.44,4760.0,294.31,294.52,293.15,293.44,4760.0
2023-03-13 10:55:00,293.7,294.81,293.69,294.26,8023.0,293.7,294.81,293.69,294.26,8023.0
2023-03-13 11:00:00,294.26,295.31,294.26,294.83,4821.0,294.26,295.31,294.26,294.83,4821.0
2023-03-13 11:05:00,294.65,294.65,293.48,293.48,3851.0,294.65,294.65,293.48,293.48,3851.0
2023-03-13 11:10:00,293.24,294.0,292.93,293.26,6695.0,293.24,294.0,292.93,293.26,6695.0
2023-03-13 11:15:00,293.48,293.97,293.36,293.84,4107.0,293.48,293.97,293.36,293.84,4107.0
2023-03-13 11:20:00,294.01,294.6,293.6,293.76,4007.0,294.01,294.6,293.6,293.76,4007.0
2023-03-13 11:25:00,293.99,295.35,293.99,295.07,4488.0,293.99,295.35,293.99,295.07,4488.0
2023-03-13 11:30:00,295.01,295.01,294.09,294.59,4186.0,295.01,295.01,294.09,294.59,4186.0
2023-03-13 11:35:00,294.4,294.58,294.06,294.28,4726.0,294.4,294.58,294.06,294.28,4726.0
2023-03-13 11:40:00,294.34,295.44,294.33,295.25,3407.0,294.34,295.44,294.33,295.25,3407.0
2023-03-13 11:45:00,294.94,295.6,294.7,295.45,7582.0,294.94,295.6,294.7,295.45,7582.0
2023-03-13 11:50:00,295.35,295.43,295.07,295.23,5873.0,295.35,295.43,295.07,295.23,5873.0
2023-03-13 11:55:00,295.13,296.01,295.06,296.01,5125.0,295.13,296.01,295.06,296.01,5125.0
2023-03-13 12:00:00,296.2,296.52,295.55,295.97,3015.0,296.2,296.52,295.55,295.97,3015.0
2023-03-13 12:05:00,295.99,296.45,295.98,296.32,2410.0,295.99,296.45,295.98,296.32,2410.0
2023-03-13 12:10:00,296.38,296.39,295.48,295.76,2743.0,296.38,296.39,295.48,295.76,2743.0
2023-03-13 12:15:00,295.73,296.06,295.21,295.23,1874.0,295.73,296.06,295.21,295.23,1874.0
2023-03-13 12:20:00,295.01,295.01,294.25,294.36,1411.0,295.01,295.01,294.25,294.36,1411.0
2023-03-13 12:25:00,294.06,294.55,293.95,294.29,1689.0,294.06,294.55,293.95,294.29,1689.0
2023-03-13 12:30:00,294.62,294.64,294.03,294.03,2887.0,294.62,294.64,294.03,294.03,2887.0
2023-03-13 12:35:00,294.45,294.76,294.29,294.51,1900.0,294.45,294.76,294.29,294.51,1900.0
2023-03-13 12:40:00,294.22,294.56,293.65,293.65,4141.0,294.22,294.56,293.65,293.65,4141.0
2023-03-13 12:45:00,293.43,293.65,292.75,292.75,1875.0,293.43,293.65,292.75,292.75,1875.0
2023-03-13 12:50:00,292.75,292.92,292.39,292.85,4042.0,292.75,292.92,292.39,292.85,4042.0
2023-03-13 12:55:00,292.59,292.6,292.28,292.49,1500.0,292.59,292.6,292.28,292.49,1500.0
2023-03-13 13:00:00,292.66,293.02,292.53,292.71,8835.0,292.66,293.02,292.53,292.71,8835.0
2023-03-13 13:05:00,292.62,292.62,291.94,291.97,5218.0,292.62,292.62,291.94,291.97,5218.0
2023-03-13 13:10:00,292.05,292.3,291.95,292.23,5221.0,292.05,292.3,291.95,292.23,5221.0
2023-03-13 13:15:00,292.14,293.22,292.06,292.43,31928.0,292.14,293.22,292.06,292.43,31928.0
2023-03-13 13:20:00,292.43,293.03,292.17,293.03,13117.0,292.43,293.03,292.17,293.03,13117.0
2023-03-13 13:25:00,292.66,293.25,292.39,293.25,5927.0,292.66,293.25,292.39,293.25,5927.0
2023-03-13 13:30:00,293.29,293.31,292.09,292.15,6705.0,293.29,293.31,292.09,292.15,6705.0
2023-03-13 13:35:00,292.13,293.3,292.13,292.89,7527.0,292.13,293.3,292.13,292.89,7527.0
2023-03-13 13:40:00,293.06,293.2,292.81,292.99,32806.0,293.06,293.2,292.81,292.99,32806.0
2023-03-13 13:45:00,292.8,293.9,292.8,293.56,15017.0,292.8,293.9,292.8,293.56,15017.0
2023-03-13 13:50:00,293.55,293.75,293.05,293.05,4788.0,293.55,293.75,293.05,293.05,4788.0
2023-03-13 13:55:00,292.94,293.47,292.82,293.47,11492.0,292.94,293.47,292.82,293.47,11492.0
2023-03-13 14:00:00,293.78,294.51,293.73,294.51,2616.0,293.78,294.51,293.73,294.51,2616.0
2023-03-13 14:05:00,294.46,294.46,293.82,293.82,2692.0,294.46,294.46,293.82,293.82,2692.0
2023-03-13 14:10:00,293.88,294.04,293.32,293.32,5631.0,293.88,294.04,293.32,293.32,5631.0
2023-03-13 14:15:00,293.52,293.91,293.32,293.51,3622.0,293.52,293.91,293.32,293.51,3622.0
2023-03-13 14:20:00,293.5,293.99,293.44,293.98,2935.0,293.5,293.99,293.44,293.98,2935.0
2023-03-13 14:25:00,294.06,294.06,293.58,293.98,8951.0,294.06,294.06,293.58,293.98,8951.0
2023-03-13 14:30:00,294.06,294.35,294.06,294.22,3199.0,294.06,294.35,294.06,294.22,3199.0
2023-03-13 14:35:00,294.09,294.22,293.28,293.28,2286.0,294.09,294.22,293.28,293.28,2286.0
2023-03-13 14:40:00,293.47,294.1,293.17,293.87,12185.0,293.47,294.1,293.17,293.87,12185.0
2023-03-13 14:45:00,293.85,293.86,293.38,293.65,3460.0,293.85,293.86,293.38,293.65,3460.0
2023-03-13 14:50:00,293.65,293.98,293.46,293.6,2703.0,293.65,293.98,293.46,293.6,2703.0
2023-03-13 14:55:00,293.65,294.05,293.65,293.94,5452.0,293.65,294.05,293.65,293.94,5452.0
2023-03-13 15:00:00,293.77,294.01,293.43,293.66,10688.0,293.77,294.01,293.43,293.66,10688.0
2023-03-13 15:05:00,293.66,294.65,293.66,294.36,12328.0,293.66,294.65,293.66,294.36,12328.0
2023-03-13 15:10:00,294.38,295.02,294.31,294.42,3707.0,294.38,295.02,294.31,294.42,3707.0
2023-03-13 15:15:00,294.47,294.97,294.47,294.88,7153.0,294.47,294.97,294.47,294.88,7153.0
2023-03-13 15:20:00,294.84,294.9,294.09,294.17,23324.0,294.84,294.9,294.09,294.17,23324.0
2023-03-13 15:25:00,294.12,294.12,292.81,293.05,3987.0,294.12,294.12,292.81,293.05,3987.0
2023-03-13 15:30:00,293.1,293.65,292.96,293.35,8490.0,293.1,293.65,292.96,293.35,8490.0
2023-03-13 15:35:00,293.36,293.59,293.09,293.46,5800.0,293.36,293.59,293.09,293.46,5800.0
2023-03-13 15:40:00,293.39,293.74,293.0,293.12,11557.0,293.39,293.74,293.0,293.12,11557.0
2023-03-13 15:45:00,293.12,293.68,292.89,293.54,20401.0,293.12,293.68,292.89,293.54,20401.0
2023-03-13 15:50:00,293.28,293.45,292.67,292.94,18944.0,293.28,293.45,292.67,292.94,18944.0
2023-03-13 15:55:00,292.83,293.7,292.6,293.38,150289.0,292.83,293.7,292.6,293.38,150289.0
2023-03-14 09:30:00,294.62,294.92,290.81,291.67,32475.0,294.62,294.92,290.81,291.67,32475.0
2023-03-14 09:35:00,291.75,294.16,290.71,293.92,13365.0,291.75,294.16,290.71,293.92,13365.0
2023-03-14 09:40:00,294.37,294.64,293.16,293.81,4443.0,294.37,294.64,293.16,293.81,4443.0
2023-03-14 09:45:00,293.96,293.99,293.22,293.6,3250.0,293.96,293.99,293.22,293.6,3250.0
2023-03-14 09:50:00,293.94,294.68,293.85,294.12,7469.0,293.94,294.68,293.85,294.12,7469.0
2023-03-14 09:55:00,293.92,294.41,293.91,293.91,3493.0,293.92,294.41,293.91,293.91,3493.0
2023-03-14 10:00:00,294.24,295.56,294.24,294.75,6598.0,294.24,295.56,294.24,294.75,6598.0
2023-03-14 10:05:00,294.4,294.76,293.69,294.53,4175.0,294.4,294.76,293.69,294.53,4175.0
2023-03-14 10:10:00,294.22,295.1,294.22,294.55,8620.0,294.22,295.1,294.22,294.55,8620.0
2023-03-14 10:15:00,294.4,295.15,294.25,295.13,10457.0,294.4,295.15,294.25,295.13,10457.0
2023-03-14 10:20:00,295.19,295.35,295.09,295.09,3651.0,295.19,295.35,295.09,295.09,3651.0
2023-03-14 10:25:00,295.2,295.22,294.44,295.16,7051.0,295.2,295.22,294.44,295.16,7051.0
2023-03-14 10:30:00,295.12,295.12,294.24,294.24,9912.0,295.12,295.12,294.24,294.24,9912.0
2023-03-14 10:35:00,294.49,294.63,294.1,294.1,5430.0,294.49,294.63,294.1,294.1,5430.0
2023-03-14 10:40:00,294.21,294.22,293.55,293.61,3380.0,294.21,294.22,293.55,293.61,3380.0
2023-03-14 10:45:00,293.61,294.26,293.47,294.26,4811.0,293.61,294.26,293.47,294.26,4811.0
2023-03-14 10:50:00,294.54,294.74,294.15,294.37,2596.0,294.54,294.74,294.15,294.37,2596.0
2023-03-14 10:55:00,294.16,294.5,294.04,294.4,2969.0,294.16,294.5,294.04,294.4,2969.0
2023-03-14 11:00:00,294.42,294.66,294.0,294.66,2610.0,294.42,294.66,294.0,294.66,2610.0
2023-03-14 11:05:00,294.84,295.11,294.53,294.59,4392.0,294.84,295.11,294.53,294.59,4392.0
2023-03-14 11:10:00,294.69,294.82,294.24,294.24,3274.0,294.69,294.82,294.24,294.24,3274.0
2023-03-14 11:15:00,294.34,294.35,294.1,294.18,3194.0,294.34,294.35,294.1,294.18,3194.0
2023-03-14 11:20:00,293.98,294.11,293.84,293.85,2100.0,293.98,294.11,293.84,293.85,2100.0
2023-03-14 11:25:00,293.77,294.29,293.77,293.84,2400.0,293.77,294.29,293.77,293.84,2400.0
2023-03-14 11:30:00,293.86,294.2,293.82,293.98,2401.0,293.86,294.2,293.82,293.98,2401.0
2023-03-14 11:35:00,293.89,294.16,293.77,294.1,2695.0,293.89,294.16,293.77,294.1,2695.0
2023-03-14 11:40:00,294.0,294.0,293.61,293.68,2975.0,294.0,294.0,293.61,293.68,2975.0
2023-03-14 11:45:00,293.61,293.75,293.15,293.15,2900.0,293.61,293.75,293.15,293.15,2900.0
2023-03-14 11:50:00,293.44,293.46,292.89,292.9,1906.0,293.44,293.46,292.89,292.9,1906.0
2023-03-14 11:55:00,292.73,292.99,292.32,292.97,5650.0,292.73,292.99,292.32,292.97,5650.0
2023-03-14 12:00:00,292.99,293.47,292.93,292.94,2100.0,292.99,293.47,292.93,292.94,2100.0
2023-03-14 12:05:00,293.04,293.04,292.63,292.89,6059.0,293.04,293.04,292.63,292.89,6059.0
2023-03-14 12:10:00,293.17,293.72,293.06,293.72,4232.0,293.17,293.72,293.06,293.72,4232.0
2023-03-14 12:15:00,293.6,293.64,293.03,293.03,2332.0,293.6,293.64,293.03,293.03,2332.0
2023-03-14 12:20:00,293.06,293.49,292.94,293.47,4138.0,293.06,293.49,292.94,293.47,4138.0
2023-03-14 12:25:00,293.33,293.88,293.3,293.88,1800.0,293.33,293.88,293.3,293.88,1800.0
2023-03-14 12:30:00,293.91,294.2,293.71,294.11,2563.0,293.91,294.2,293.71,294.11,2563.0
2023-03-14 12:35:00,294.13,294.23,293.95,294.06,3680.0,294.13,294.23,293.95,294.06,3680.0
2023-03-14 12:40:00,293.97,294.27,293.81,294.17,8563.0,293.97,294.27,293.81,294.17,8563.0
2023-03-14 12:45:00,294.34,294.43,294.06,294.23,2600.0,294.34,294.43,294.06,294.23,2600.0
2023-03-14 12:50:00,294.22,294.22,293.95,294.19,2300.0,294.22,294.22,293.95,294.19,2300.0
2023-03-14 12:55:00,294.06,294.34,293.96,294.25,2400.0,294.06,294.34,293.96,294.25,2400.0
2023-03-14 13:00:00,294.21,294.32,293.94,293.94,3387.0,294.21,294.32,293.94,293.94,3387.0
2023-03-14 13:05:00,293.84,293.91,293.63,293.63,4723.0,293.84,293.91,293.63,293.63,4723.0
2023-03-14 13:10:00,293.48,293.57,293.22,293.22,1200.0,293.48,293.57,293.22,293.22,1200.0
2023-03-14 13:15:00,293.09,293.13,292.75,293.12,3400.0,293.09,293.13,292.75,293.12,3400.0
2023-03-14 13:20:00,292.91,293.01,292.67,292.93,1400.0,292.91,293.01,292.67,292.93,1400.0
2023-03-14 13:25:00,293.12,293.7,293.12,293.35,3977.0,293.12,293.7,293.12,293.35,3977.0
2023-03-14 13:30:00,293.23,293.54,293.23,293.39,600.0,293.23,293.54,293.23,293.39,600.0
2023-03-14 13:35:00,293.37,293.52,293.29,293.52,1949.0,293.37,293.52,293.29,293.52,1949.0
2023-03-14 13:40:00,293.5,293.58,293.24,293.24,3400.0,293.5,293.58,293.24,293.24,3400.0
2023-03-14 13:45:00,293.42,293.76,293.16,293.66,5890.0,293.42,293.76,293.16,293.66,5890.0
2023-03-14 13:50:00,293.78,293.88,293.62,293.77,3442.0,293.78,293.88,293.62,293.77,3442.0
2023-03-14 13:55:00,293.68,293.71,293.24,293.59,1864.0,293.68,293.71,293.24,293.59,1864.0
2023-03-14 14:00:00,293.61,294.06,293.33,294.02,15946.0,293.61,294.06,293.33,294.02,15946.0
2023-03-14 14:05:00,294.03,294.3,293.61,294.03,2765.0,294.03,294.3,293.61,294.03,2765.0
2023-03-14 14:10:00,294.26,294.59,294.22,294.38,5980.0,294.26,294.59,294.22,294.38,5980.0
2023-03-14 14:15:00,294.32,294.49,294.22,294.41,3532.0,294.32,294.49,294.22,294.41,3532.0
2023-03-14 14:20:00,294.3,294.32,294.05,294.32,2052.0,294.3,294.32,294.05,294.32,2052.0
2023-03-14 14:25:00,294.39,294.95,294.39,294.79,2231.0,294.39,294.95,294.39,294.79,2231.0
2023-03-14 14:30:00,294.79,294.83,294.63,294.69,1705.0,294.79,294.83,294.63,294.69,1705.0
2023-03-14 14:35:00,294.7,294.8,294.64,294.64,771.0,294.7,294.8,294.64,294.64,771.0
2023-03-14 14:40:00,294.49,294.61,294.35,294.46,1724.0,294.49,294.61,294.35,294.46,1724.0
2023-03-14 14:45:00,294.42,294.59,294.35,294.41,3288.0,294.42,294.59,294.35,294.41,3288.0
2023-03-14 14:50:00,294.15,294.32,294.15,294.15,1400.0,294.15,294.32,294.15,294.15,1400.0
2023-03-14 14:55:00,294.06,294.06,293.65,293.65,2100.0,294.06,294.06,293.65,293.65,2100.0
2023-03-14 15:00:00,293.6,294.22,293.6,293.83,2636.0,293.6,294.22,293.6,293.83,2636.0
2023-03-14 15:05:00,293.79,294.43,293.67,293.67,7800.0,293.79,294.43,293.67,293.67,7800.0
2023-03-14 15:10:00,293.54,293.78,293.4,293.4,2156.0,293.54,293.78,293.4,293.4,2156.0
2023-03-14 15:15:00,293.38,293.86,293.12,293.86,3239.0,293.38,293.86,293.12,293.86,3239.0
2023-03-14 15:20:00,293.76,294.15,293.62,293.93,3979.0,293.76,294.15,293.62,293.93,3979.0
2023-03-14 15:25:00,294.02,294.03,293.74,293.81,2808.0,294.02,294.03,293.74,293.81,2808.0
2023-03-14 15:30:00,293.91,293.98,293.78,293.86,3106.0,293.91,293.98,293.78,293.86,3106.0
2023-03-14 15:35:00,293.92,294.48,293.92,294.31,5325.0,293.92,294.48,293.92,294.31,5325.0
2023-03-14 15:40:00,294.26,294.56,294.17,294.46,3161.0,294.26,294.56,294.17,294.46,3161.0
2023-03-14 15:45:00,294.48,294.62,294.32,294.49,7250.0,294.48,294.62,294.32,294.49,7250.0
2023-03-14 15:50:00,294.43,294.8,293.94,294.37,11417.0,294.43,294.8,293.94,294.37,11417.0
2023-03-14 15:55:00,294.37,295.56,294.37,295.38,55520.0,294.37,295.56,294.37,295.38,55520.0
2023-03-15 09:30:00,295.22,295.54,294.0,294.88,16732.0,295.22,295.54,294.0,294.88,16732.0
2023-03-15 09:35:00,294.67,294.9,293.82,293.82,4565.0,294.67,294.9,293.82,293.82,4565.0
2023-03-15 09:40:00,294.41,295.72,294.4,295.72,3164.0,294.41,295.72,294.4,295.72,3164.0
2023-03-15 09:45:00,295.38,296.22,295.38,295.74,6963.0,295.38,296.22,295.38,295.74,6963.0
2023-03-15 09:50:00,295.51,295.85,295.22,295.76,3700.0,295.51,295.85,295.22,295.76,3700.0
2023-03-15 09:55:00,295.57,295.57,294.9,295.42,3629.0,295.57,295.57,294.9,295.42,3629.0
2023-03-15 10:00:00,294.96,295.36,294.82,295.19,3222.0,294.96,295.36,294.82,295.19,3222.0
2023-03-15 10:05:00,295.49,295.54,294.4,294.63,7102.0,295.49,295.54,294.4,294.63,7102.0
2023-03-15 10:10:00,294.5,294.5,293.8,294.04,820.0,294.5,294.5,293.8,294.04,820.0
2023-03-15 10:15:00,294.01,294.01,293.41,293.5,1836.0,294.01,294.01,293.41,293.5,1836.0
2023-03-15 10:20:00,293.56,293.56,292.69,292.69,2388.0,293.56,293.56,292.69,292.69,2388.0
2023-03-15 10:25:00,293.16,293.16,292.79,292.79,927.0,293.16,293.16,292.79,292.79,927.0
2023-03-15 10:30:00,292.76,293.01,292.62,292.62,2781.0,292.76,293.01,292.62,292.62,2781.0
2023-03-15 10:35:00,292.75,293.27,292.57,293.17,1219.0,292.75,293.27,292.57,293.17,1219.0
2023-03-15 10:40:00,293.21,293.24,292.86,292.88,4683.0,293.21,293.24,292.86,292.88,4683.0
2023-03-15 10:45:00,292.96,293.38,292.96,293.05,2660.0,292.96,293.38,292.96,293.05,2660.0
2023-03-15 10:50:00,293.02,293.37,292.81,293.37,2512.0,293.02,293.37,292.81,293.37,2512.0
2023-03-15 10:55:00,293.39,293.54,293.14,293.37,7186.0,293.39,293.54,293.14,293.37,7186.0
2023-03-15 11:00:00,293.52,293.52,292.79,293.43,5883.0,293.52,293.52,292.79,293.43,5883.0
2023-03-15 11:05:00,293.31,294.0,293.2,293.36,8825.0,293.31,294.0,293.2,293.36,8825.0
2023-03-15 11:10:00,293.34,293.52,293.14,293.35,4168.0,293.34,293.52,293.14,293.35,4168.0
2023-03-15 11:15:00,293.54,293.74,293.42,293.73,7303.0,293.54,293.74,293.42,293.73,7303.0
2023-03-15 11:20:00,293.64,293.65,293.29,293.3,2388.0,293.64,293.65,293.29,293.3,2388.0
2023-03-15 11:25:00,293.41,293.58,293.34,293.48,2775.0,293.41,293.58,293.34,293.48,2775.0
2023-03-15 11:30:00,293.47,293.6,293.12,293.26,9167.0,293.47,293.6,293.12,293.26,9167.0
2023-03-15 11:35:00,293.26,293.27,292.76,292.77,1700.0,293.26,293.27,292.76,292.77,1700.0
2023-03-15 11:40:00,292.72,293.24,292.72,293.0,5806.0,292.72,293.24,292.72,293.0,5806.0
2023-03-15 11:45:00,293.11,293.57,292.91,293.1,7688.0,293.11,293.57,292.91,293.1,7688.0
2023-03-15 11:50:00,293.11,293.11,292.76,292.76,2330.0,293.11,293.11,292.76,292.76,2330.0
2023-03-15 11:55:00,292.67,292.93,292.56,292.56,1858.0,292.67,292.93,292.56,292.56,1858.0
2023-03-15 12:00:00,292.72,292.86,292.35,292.4,2633.0,292.72,292.86,292.35,292.4,2633.0
2023-03-15 12:05:00,292.27,292.52,292.09,292.1,1300.0,292.27,292.52,292.09,292.1,1300.0
2023-03-15 12:10:00,291.91,292.33,291.85,292.33,957.0,291.91,292.33,291.85,292.33,957.0
2023-03-15 12:15:00,292.22,292.65,292.22,292.65,1800.0,292.22,292.65,292.22,292.65,1800.0
2023-03-15 12:20:00,292.46,292.68,292.36,292.54,3712.0,292.46,292.68,292.36,292.54,3712.0
2023-03-15 12:25:00,292.39,292.91,292.34,292.79,3100.0,292.39,292.91,292.34,292.79,3100.0
2023-03-15 12:30:00,292.81,293.66,292.81,293.35,1500.0,292.81,293.66,292.81,293.35,1500.0
2023-03-15 12:35:00,293.33,293.39,293.03,293.13,1800.0,293.33,293.39,293.03,293.13,1800.0
2023-03-15 12:40:00,293.15,293.3,292.89,293.3,1310.0,293.15,293.3,292.89,293.3,1310.0
2023-03-15 12:45:00,293.43,293.85,293.43,293.74,1807.0,293.43,293.85,293.43,293.74,1807.0
2023-03-15 12:50:00,293.64,293.66,293.31,293.32,1800.0,293.64,293.66,293.31,293.32,1800.0
2023-03-15 12:55:00,293.43,293.43,293.15,293.35,1283.0,293.43,293.43,293.15,293.35,1283.0
2023-03-15 13:00:00,293.47,293.55,293.33,293.54,1394.0,293.47,293.55,293.33,293.54,1394.0
2023-03-15 13:05:00,293.63,293.98,293.49,293.85,6948.0,293.63,293.98,293.49,293.85,6948.0
2023-03-15 13:10:00,293.94,294.08,293.89,294.08,1110.0,293.94,294.08,293.89,294.08,1110.0
2023-03-15 13:15:00,294.0,294.34,293.91,294.01,2782.0,294.0,294.34,293.91,294.01,2782.0
2023-03-15 13:20:00,293.97,293.97,293.74,293.74,1832.0,293.97,293.97,293.74,293.74,1832.0
2023-03-15 13:25:00,293.9,294.03,293.58,293.71,6022.0,293.9,294.03,293.58,293.71,6022.0
2023-03-15 13:30:00,293.72,293.72,293.34,293.64,5727.0,293.72,293.72,293.34,293.64,5727.0
2023-03-15 13:35:00,293.87,294.03,293.6,293.78,4144.0,293.87,294.03,293.6,293.78,4144.0
2023-03-15 13:40:00,293.86,293.95,293.56,293.95,2000.0,293.86,293.95,293.56,293.95,2000.0
2023-03-15 13:45:00,293.85,294.01,293.66,294.0,2160.0,293.85,294.01,293.66,294.0,2160.0
2023-03-15 13:50:00,294.11,294.11,293.76,294.0,2871.0,294.11,294.11,293.76,294.0,2871.0
2023-03-15 13:55:00,293.91,294.36,293.83,293.84,3400.0,293.91,294.36,293.83,293.84,3400.0
2023-03-15 14:00:00,293.77,293.77,293.53,293.53,1518.0,293.77,293.77,293.53,293.53,1518.0
2023-03-15 14:05:00,293.51,293.67,293.33,293.56,1693.0,293.51,293.67,293.33,293.56,1693.0
2023-03-15 14:10:00,293.67,293.84,293.58,293.79,1331.0,293.67,293.84,293.58,293.79,1331.0
2023-03-15 14:15:00,293.61,294.29,293.58,294.22,2610.0,293.61,294.29,293.58,294.22,2610.0
2023-03-15 14:20:00,294.12,294.93,294.0,294.93,4027.0,294.12,294.93,294.0,294.93,4027.0
2023-03-15 14:25:00,294.97,295.38,294.54,294.54,3412.0,294.97,295.38,294.54,294.54,3412.0
2023-03-15 14:30:00,294.83,294.83,294.27,294.43,2828.0,294.83,294.83,294.27,294.43,2828.0
2023-03-15 14:35:00,294.57,294.89,294.36,294.67,2413.0,294.57,294.89,294.36,294.67,2413.0
2023-03-15 14:40:00,294.74,294.9,294.67,294.9,1151.0,294.74,294.9,294.67,294.9,1151.0
2023-03-15 14:45:00,294.7,294.91,294.53,294.53,4030.0,294.7,294.91,294.53,294.53,4030.0
2023-03-15 14:50:00,294.61,294.9,294.32,294.9,2743.0,294.61,294.9,294.32,294.9,2743.0
2023-03-15 14:55:00,295.02,295.1,294.42,294.54,6444.0,295.02,295.1,294.42,294.54,6444.0
2023-03-15 15:00:00,294.51,294.64,294.05,294.23,3290.0,294.51,294.64,294.05,294.23,3290.0
2023-03-15 15:05:00,294.26,294.76,294.06,294.07,2420.0,294.26,294.76,294.06,294.07,2420.0
2023-03-15 15:10:00,293.86,294.3,293.85,294.06,1200.0,293.86,294.3,293.85,294.06,1200.0
2023-03-15 15:15:00,294.23,294.49,293.93,293.99,10147.0,294.23,294.49,293.93,293.99,10147.0
2023-03-15 15:20:00,293.86,294.34,293.66,294.05,6100.0,293.86,294.34,293.66,294.05,6100.0
2023-03-15 15:25:00,294.2,294.3,293.95,293.98,4354.0,294.2,294.3,293.95,293.98,4354.0
2023-03-15 15:30:00,294.05,294.11,293.66,293.66,2706.0,294.05,294.11,293.66,293.66,2706.0
2023-03-15 15:35:00,293.95,293.95,293.27,293.54,5029.0,293.95,293.95,293.27,293.54,5029.0
2023-03-15 15:40:00,293.57,293.71,293.03,293.71,3328.0,293.57,293.71,293.03,293.71,3328.0
2023-03-15 15:45:00,293.6,293.8,293.16,293.25,9531.0,293.6,293.8,293.16,293.25,9531.0
2023-03-15 15:50:00,293.17,293.36,292.75,293.16,10584.0,293.17,293.36,292.75,293.16,10584.0
2023-03-15 15:55:00,293.29,294.41,293.21,294.39,21982.0,293.29,294.41,293.21,294.39,21982.0
2023-03-16 09:30:00,291.36,291.77,291.05,291.2,15149.0,291.36,291.77,291.05,291.2,15149.0
2023-03-16 09:35:00,291.21,292.18,291.21,292.13,2176.0,291.21,292.18,291.21,292.13,2176.0
2023-03-16 09:40:00,292.26,292.27,290.8,290.96,7157.0,292.26,292.27,290.8,290.96,7157.0
2023-03-16 09:45:00,291.02,291.9,291.02,291.07,5419.0,291.02,291.9,291.02,291.07,5419.0
2023-03-16 09:50:00,290.93,291.32,290.72,291.32,1100.0,290.93,291.32,290.72,291.32,1100.0
2023-03-16 09:55:00,290.94,291.48,290.66,291.23,4554.0,290.94,291.48,290.66,291.23,4554.0
2023-03-16 10:00:00,291.38,292.12,291.38,292.05,2223.0,291.38,292.12,291.38,292.05,2223.0
2023-03-16 10:05:00,292.19,292.6,291.91,292.33,10295.0,292.19,292.6,291.91,292.33,10295.0
2023-03-16 10:10:00,292.4,293.15,292.32,293.15,5935.0,292.4,293.15,292.32,293.15,5935.0
2023-03-16 10:15:00,293.47,293.88,293.33,293.57,3312.0,293.47,293.88,293.33,293.57,3312.0
2023-03-16 10:20:00,293.82,294.08,293.81,294.08,305.0,293.82,294.08,293.81,294.08,305.0
2023-03-16 10:25:00,294.01,294.34,293.93,294.34,3535.0,294.01,294.34,293.93,294.34,3535.0
2023-03-16 10:30:00,294.41,294.71,294.4,294.63,3475.0,294.41,294.71,294.4,294.63,3475.0
2023-03-16 10:35:00,294.55,294.65,294.47,294.65,2385.0,294.55,294.65,294.47,294.65,2385.0
2023-03-16 10:40:00,294.76,295.32,294.76,295.3,3960.0,294.76,295.32,294.76,295.3,3960.0
2023-03-16 10:45:00,295.34,295.36,295.04,295.06,3338.0,295.34,295.36,295.04,295.06,3338.0
2023-03-16 10:50:00,295.0,295.74,294.92,295.73,1900.0,295.0,295.74,294.92,295.73,1900.0
2023-03-16 10:55:00,295.64,296.52,295.61,296.52,4329.0,295.64,296.52,295.61,296.52,4329.0
2023-03-16 11:00:00,296.52,296.95,296.1,296.17,5200.0,296.52,296.95,296.1,296.17,5200.0
2023-03-16 11:05:00,296.24,296.48,295.95,296.38,5067.0,296.24,296.48,295.95,296.38,5067.0
2023-03-16 11:10:00,296.37,296.51,296.12,296.35,3835.0,296.37,296.51,296.12,296.35,3835.0
2023-03-16 11:15:00,296.18,296.54,295.87,296.54,6575.0,296.18,296.54,295.87,296.54,6575.0
2023-03-16 11:20:00,296.67,296.89,296.23,296.3,6625.0,296.67,296.89,296.23,296.3,6625.0
2023-03-16 11:25:00,296.21,296.89,296.12,296.65,5802.0,296.21,296.89,296.12,296.65,5802.0
2023-03-16 11:30:00,296.68,296.85,296.46,296.5,3400.0,296.68,296.85,296.46,296.5,3400.0
2023-03-16 11:35:00,296.48,296.78,296.41,296.61,2083.0,296.48,296.78,296.41,296.61,2083.0
2023-03-16 11:40:00,296.6,296.9,296.45,296.59,4448.0,296.6,296.9,296.45,296.59,4448.0
2023-03-16 11:45:00,296.52,296.66,296.29,296.6,3100.0,296.52,296.66,296.29,296.6,3100.0
2023-03-16 11:50:00,296.64,296.64,296.37,296.51,2300.0,296.64,296.64,296.37,296.51,2300.0
2023-03-16 11:55:00,296.53,297.01,296.53,296.79,2422.0,296.53,297.01,296.53,296.79,2422.0
2023-03-16 12:00:00,296.89,297.32,296.66,296.83,5013.0,296.89,297.32,296.66,296.83,5013.0
2023-03-16 12:05:00,296.89,296.89,296.36,296.49,2879.0,296.89,296.89,296.36,296.49,2879.0
2023-03-16 12:10:00,296.48,296.74,296.27,296.6,1976.0,296.48,296.74,296.27,296.6,1976.0
2023-03-16 12:15:00,296.82,297.19,296.73,297.04,1640.0,296.82,297.19,296.73,297.04,1640.0
2023-03-16 12:20:00,297.14,297.14,296.86,296.93,1300.0,297.14,297.14,296.86,296.93,1300.0
2023-03-16 12:25:00,296.87,296.93,296.68,296.68,4535.0,296.87,296.93,296.68,296.68,4535.0
2023-03-16 12:30:00,296.74,297.09,296.7,296.94,3544.0,296.74,297.09,296.7,296.94,3544.0
2023-03-16 12:35:00,296.92,297.36,296.7,297.36,4949.0,296.92,297.36,296.7,297.36,4949.0
2023-03-16 12:40:00,297.26,297.74,297.26,297.67,2710.0,297.26,297.74,297.26,297.67,2710.0
2023-03-16 12:45:00,297.49,297.9,297.44,297.66,9815.0,297.49,297.9,297.44,297.66,9815.0
2023-03-16 12:50:00,297.8,298.37,297.77,297.77,5000.0,297.8,298.37,297.77,297.77,5000.0
2023-03-16 12:55:00,297.84,298.06,297.65,297.79,4831.0,297.84,298.06,297.65,297.79,4831.0
2023-03-16 13:00:00,297.78,298.26,297.76,298.25,2497.0,297.78,298.26,297.76,298.25,2497.0
2023-03-16 13:05:00,298.2,298.32,298.01,298.13,2612.0,298.2,298.32,298.01,298.13,2612.0
2023-03-16 13:10:00,298.23,298.44,298.21,298.44,1200.0,298.23,298.44,298.21,298.44,1200.0
2023-03-16 13:15:00,298.44,298.44,298.06,298.4,1800.0,298.44,298.44,298.06,298.4,1800.0
2023-03-16 13:20:00,298.23,298.83,298.23,298.83,2071.0,298.23,298.83,298.23,298.83,2071.0
2023-03-16 13:25:00,298.6,298.63,298.6,298.63,510.0,298.6,298.63,298.6,298.63,510.0
2023-03-16 13:30:00,298.51,298.75,298.28,298.61,9670.0,298.51,298.75,298.28,298.61,9670.0
2023-03-16 13:35:00,298.71,298.75,298.12,298.12,3514.0,298.71,298.75,298.12,298.12,3514.0
2023-03-16 13:40:00,298.22,298.36,298.04,298.26,2300.0,298.22,298.36,298.04,298.26,2300.0
2023-03-16 13:45:00,298.33,298.55,298.33,298.37,1739.0,298.33,298.55,298.33,298.37,1739.0
2023-03-16 13:50:00,298.56,298.59,298.15,298.59,3323.0,298.56,298.59,298.15,298.59,3323.0
2023-03-16 13:55:00,298.67,299.04,298.67,298.92,4342.0,298.67,299.04,298.67,298.92,4342.0
2023-03-16 14:00:00,298.9,299.2,298.73,299.2,3750.0,298.9,299.2,298.73,299.2,3750.0
2023-03-16 14:05:00,299.34,299.41,298.91,299.04,4663.0,299.34,299.41,298.91,299.04,4663.0
2023-03-16 14:10:00,299.25,299.25,298.58,298.67,6308.0,299.25,299.25,298.58,298.67,6308.0
2023-03-16 14:15:00,298.75,298.88,298.74,298.88,656.0,298.75,298.88,298.74,298.88,656.0
2023-03-16 14:20:00,298.67,299.08,298.67,299.0,6398.0,298.67,299.08,298.67,299.0,6398.0
2023-03-16 14:25:00,298.99,299.35,298.97,299.0,2782.0,298.99,299.35,298.97,299.0,2782.0
2023-03-16 14:30:00,299.0,299.15,298.95,299.03,9773.0,299.0,299.15,298.95,299.03,9773.0
2023-03-16 14:35:00,299.06,299.24,299.0,299.0,2063.0,299.06,299.24,299.0,299.0,2063.0
2023-03-16 14:40:00,299.17,299.27,299.0,299.27,4968.0,299.17,299.27,299.0,299.27,4968.0
2023-03-16 14:45:00,299.49,299.58,299.33,299.44,5331.0,299.49,299.58,299.33,299.44,5331.0
2023-03-16 14:50:00,299.44,299.59,299.36,299.42,5317.0,299.44,299.59,299.36,299.42,5317.0
2023-03-16 14:55:00,299.53,300.26,299.46,300.19,13332.0,299.53,300.26,299.46,300.19,13332.0
2023-03-16 15:00:00,300.25,300.3,299.94,299.94,4029.0,300.25,300.3,299.94,299.94,4029.0
2023-03-16 15:05:00,300.0,300.26,299.98,299.98,3117.0,300.0,300.26,299.98,299.98,3117.0
2023-03-16 15:10:00,300.13,300.24,299.94,300.0,5474.0,300.13,300.24,299.94,300.0,5474.0
2023-03-16 15:15:00,300.0,301.13,300.0,301.12,16785.0,300.0,301.13,300.0,301.12,16785.0
2023-03-16 15:20:00,301.13,301.13,300.73,301.05,8281.0,301.13,301.13,300.73,301.05,8281.0
2023-03-16 15:25:00,301.05,301.39,300.79,301.34,11564.0,301.05,301.39,300.79,301.34,11564.0
2023-03-16 15:30:00,301.3,301.55,300.61,301.0,13685.0,301.3,301.55,300.61,301.0,13685.0
2023-03-16 15:35:00,300.92,301.2,300.81,300.94,17999.0,300.92,301.2,300.81,300.94,17999.0
2023-03-16 15:40:00,300.96,301.06,300.43,300.89,19504.0,300.96,301.06,300.43,300.89,19504.0
2023-03-16 15:45:00,300.87,300.87,300.36,300.7,12645.0,300.87,300.87,300.36,300.7,12645.0
2023-03-16 15:50:00,300.77,301.02,300.36,300.63,29536.0,300.77,301.02,300.36,300.63,29536.0
2023-03-16 15:55:00,300.59,300.81,300.21,300.68,61548.0,300.59,300.81,300.21,300.68,61548.0
2023-03-17 09:30:00,300.06,301.23,298.2,298.46,280996.0,300.06,301.23,298.2,298.46,280996.0
2023-03-17 09:35:00,298.46,300.62,298.07,300.2,7233.0,298.46,300.62,298.07,300.2,7233.0
2023-03-17 09:40:00,300.64,301.04,299.55,299.55,5410.0,300.64,301.04,299.55,299.55,5410.0
2023-03-17 09:45:00,299.52,299.86,298.89,299.86,3339.0,299.52,299.86,298.89,299.86,3339.0
2023-03-17 09:50:00,300.21,300.4,300.0,300.11,1600.0,300.21,300.4,300.0,300.11,1600.0
2023-03-17 09:55:00,300.06,300.12,299.25,299.33,3407.0,300.06,300.12,299.25,299.33,3407.0
2023-03-17 10:00:00,299.65,300.54,299.45,299.45,4017.0,299.65,300.54,299.45,299.45,4017.0
2023-03-17 10:05:00,299.27,299.61,298.79,298.85,2500.0,299.27,299.61,298.79,298.85,2500.0
2023-03-17 10:10:00,298.78,299.33,298.07,298.53,14898.0,298.78,299.33,298.07,298.53,14898.0
2023-03-17 10:15:00,298.81,298.86,298.31,298.31,2125.0,298.81,298.86,298.31,298.31,2125.0
2023-03-17 10:20:00,298.27,298.28,297.18,297.18,3585.0,298.27,298.28,297.18,297.18,3585.0
2023-03-17 10:25:00,297.05,297.05,296.25,296.51,8478.0,297.05,297.05,296.25,296.51,8478.0
2023-03-17 10:30:00,296.49,297.06,296.2,296.41,8677.0,296.49,297.06,296.2,296.41,8677.0
2023-03-17 10:35:00,296.65,297.78,296.57,297.78,5528.0,296.65,297.78,296.57,297.78,5528.0
2023-03-17 10:40:00,297.8,298.0,297.49,297.49,3193.0,297.8,298.0,297.49,297.49,3193.0
2023-03-17 10:45:00,297.65,297.73,297.31,297.73,1844.0,297.65,297.73,297.31,297.73,1844.0
2023-03-17 10:50:00,297.75,297.84,297.53,297.84,1181.0,297.75,297.84,297.53,297.84,1181.0
2023-03-17 10:55:00,297.92,298.6,297.92,298.35,14766.0,297.92,298.6,297.92,298.35,14766.0
2023-03-17 11:00:00,298.46,298.68,298.25,298.54,19032.0,298.46,298.68,298.25,298.54,19032.0
2023-03-17 11:05:00,298.72,298.72,298.25,298.26,6110.0,298.72,298.72,298.25,298.26,6110.0
2023-03-17 11:10:00,297.75,297.82,297.35,297.43,1788.0,297.75,297.82,297.35,297.43,1788.0
2023-03-17 11:15:00,297.36,297.74,297.23,297.23,1623.0,297.36,297.74,297.23,297.23,1623.0
2023-03-17 11:20:00,297.23,297.63,296.72,296.72,1788.0,297.23,297.63,296.72,296.72,1788.0
2023-03-17 11:25:00,296.88,296.9,296.28,296.41,4639.0,296.88,296.9,296.28,296.41,4639.0
2023-03-17 11:30:00,296.27,296.6,296.22,296.46,3951.0,296.27,296.6,296.22,296.46,3951.0
2023-03-17 11:35:00,296.39,296.5,295.44,295.61,1907.0,296.39,296.5,295.44,295.61,1907.0
2023-03-17 11:40:00,295.37,295.69,295.34,295.34,3228.0,295.37,295.69,295.34,295.34,3228.0
2023-03-17 11:45:00,295.56,295.58,295.43,295.43,1047.0,295.56,295.58,295.43,295.43,1047.0
2023-03-17 11:50:00,295.42,295.56,295.16,295.16,2408.0,295.42,295.56,295.16,295.16,2408.0
2023-03-17 11:55:00,295.07,295.44,294.58,294.88,5484.0,295.07,295.44,294.58,294.88,5484.0
2023-03-17 12:00:00,294.86,295.93,294.85,295.93,1490.0,294.86,295.93,294.85,295.93,1490.0
2023-03-17 12:05:00,296.0,296.42,296.0,296.42,800.0,296.0,296.42,296.0,296.42,800.0
2023-03-17 12:10:00,296.47,296.48,296.21,296.31,1000.0,296.47,296.48,296.21,296.31,1000.0
2023-03-17 12:15:00,296.4,296.56,296.16,296.16,3875.0,296.4,296.56,296.16,296.16,3875.0
2023-03-17 12:20:00,296.11,296.18,295.9,296.0,1690.0,296.11,296.18,295.9,296.0,1690.0
2023-03-17 12:25:00,295.92,296.49,295.92,296.28,3890.0,295.92,296.49,295.92,296.28,3890.0
2023-03-17 12:30:00,296.11,296.93,296.11,296.42,7568.0,296.11,296.93,296.11,296.42,7568.0
2023-03-17 12:35:00,296.69,296.69,295.85,296.42,3039.0,296.69,296.69,295.85,296.42,3039.0
2023-03-17 12:40:00,296.52,296.66,296.34,296.66,2656.0,296.52,296.66,296.34,296.66,2656.0
2023-03-17 12:45:00,296.41,296.51,296.21,296.25,1107.0,296.41,296.51,296.21,296.25,1107.0
2023-03-17 12:50:00,296.26,296.35,296.06,296.06,1556.0,296.26,296.35,296.06,296.06,1556.0
2023-03-17 12:55:00,295.82,296.03,295.82,295.95,1409.0,295.82,296.03,295.82,295.95,1409.0
2023-03-17 13:00:00,295.94,296.12,295.67,295.68,900.0,295.94,296.12,295.67,295.68,900.0
2023-03-17 13:05:00,295.83,296.16,295.8,296.0,5640.0,295.83,296.16,295.8,296.0,5640.0
2023-03-17 13:10:00,295.81,295.91,295.53,295.7,2611.0,295.81,295.91,295.53,295.7,2611.0
2023-03-17 13:15:00,295.67,295.96,295.27,295.44,2800.0,295.67,295.96,295.27,295.44,2800.0
2023-03-17 13:20:00,295.59,295.9,295.59,295.65,838.0,295.59,295.9,295.59,295.65,838.0
2023-03-17 13:25:00,295.56,295.56,295.29,295.39,1487.0,295.56,295.56,295.29,295.39,1487.0
2023-03-17 13:30:00,295.44,295.45,294.92,295.09,1412.0,295.44,295.45,294.92,295.09,1412.0
2023-03-17 13:35:00,294.93,295.13,294.6,295.02,5119.0,294.93,295.13,294.6,295.02,5119.0
2023-03-17 13:40:00,294.99,294.99,294.58,294.76,1711.0,294.99,294.99,294.58,294.76,1711.0
2023-03-17 13:45:00,294.87,295.12,294.87,295.04,6614.0,294.87,295.12,294.87,295.04,6614.0
2023-03-17 13:50:00,294.9,295.09,294.61,294.63,1303.0,294.9,295.09,294.61,294.63,1303.0
2023-03-17 13:55:00,294.78,294.81,294.7,294.7,1967.0,294.78,294.81,294.7,294.7,1967.0
2023-03-17 14:00:00,294.83,294.97,294.58,294.58,2300.0,294.83,294.97,294.58,294.58,2300.0
2023-03-17 14:05:00,294.53,294.6,294.3,294.3,4348.0,294.53,294.6,294.3,294.3,4348.0
2023-03-17 14:10:00,294.23,294.38,294.11,294.14,3147.0,294.23,294.38,294.11,294.14,3147.0
2023-03-17 14:15:00,294.01,294.05,293.76,293.98,2817.0,294.01,294.05,293.76,293.98,2817.0
2023-03-17 14:20:00,293.87,293.88,293.46,293.5,1602.0,293.87,293.88,293.46,293.5,1602.0
2023-03-17 14:25:00,293.42,293.84,293.4,293.84,5018.0,293.42,293.84,293.4,293.84,5018.0
2023-03-17 14:30:00,293.76,293.98,293.66,293.75,3237.0,293.76,293.98,293.66,293.75,3237.0
2023-03-17 14:35:00,293.91,293.99,293.77,293.81,3457.0,293.91,293.99,293.77,293.81,3457.0
2023-03-17 14:40:00,293.89,294.08,293.89,293.96,1803.0,293.89,294.08,293.89,293.96,1803.0
2023-03-17 14:45:00,293.96,294.14,293.94,294.01,2736.0,293.96,294.14,293.94,294.01,2736.0
2023-03-17 14:50:00,293.85,294.58,293.76,294.53,2921.0,293.85,294.58,293.76,294.53,2921.0
2023-03-17 14:55:00,294.5,294.59,294.35,294.5,1700.0,294.5,294.59,294.35,294.5,1700.0
2023-03-17 15:00:00,294.63,294.76,294.37,294.37,1671.0,294.63,294.76,294.37,294.37,1671.0
2023-03-17 15:05:00,294.86,294.89,294.65,294.79,1356.0,294.86,294.89,294.65,294.79,1356.0
2023-03-17 15:10:00,294.69,295.09,294.68,295.09,4150.0,294.69,295.09,294.68,295.09,4150.0
2023-03-17 15:15:00,295.1,295.1,294.54,294.94,3321.0,295.1,295.1,294.54,294.94,3321.0
2023-03-17 15:20:00,295.0,295.74,294.87,295.71,3435.0,295.0,295.74,294.87,295.71,3435.0
2023-03-17 15:25:00,295.9,295.9,295.43,295.6,2844.0,295.9,295.9,295.43,295.6,2844.0
2023-03-17 15:30:00,295.53,295.53,294.81,295.13,2738.0,295.53,295.53,294.81,295.13,2738.0
2023-03-17 15:35:00,295.04,295.27,294.9,295.15,2078.0,295.04,295.27,294.9,295.15,2078.0
2023-03-17 15:40:00,295.17,295.75,295.16,295.74,4606.0,295.17,295.75,295.16,295.74,4606.0
2023-03-17 15:45:00,295.77,295.79,295.16,295.21,5130.0,295.77,295.79,295.16,295.21,5130.0
2023-03-17 15:50:00,295.21,295.66,295.1,295.34,16350.0,295.21,295.66,295.1,295.34,16350.0
2023-03-17 15:55:00,295.39,295.82,295.3,295.77,44848.0,295.39,295.82,295.3,295.77,44848.0
2023-03-20 09:30:00,296.72,297.42,296.09,296.57,9415.0,296.72,297.42,296.09,296.57,9415.0
2023-03-20 09:35:00,296.91,297.3,296.66,297.3,500.0,296.91,297.3,296.66,297.3,500.0
2023-03-20 09:40:00,296.87,297.63,296.22,296.56,1769.0,296.87,297.63,296.22,296.56,1769.0
2023-03-20 09:45:00,297.0,297.11,296.85,297.11,753.0,297.0,297.11,296.85,297.11,753.0
2023-03-20 09:50:00,297.75,298.35,297.45,298.35,1751.0,297.75,298.35,297.45,298.35,1751.0
2023-03-20 09:55:00,298.55,298.9,298.05,298.51,3641.0,298.55,298.9,298.05,298.51,3641.0
2023-03-20 10:00:00,298.41,299.2,298.41,298.88,1940.0,298.41,299.2,298.41,298.88,1940.0
2023-03-20 10:05:00,299.05,299.15,298.78,299.02,1300.0,299.05,299.15,298.78,299.02,1300.0
2023-03-20 10:10:00,299.15,299.45,299.08,299.45,2243.0,299.15,299.45,299.08,299.45,2243.0
2023-03-20 10:15:00,299.48,299.81,299.48,299.65,3323.0,299.48,299.81,299.48,299.65,3323.0
2023-03-20 10:20:00,299.91,300.5,299.86,300.48,5449.0,299.91,300.5,299.86,300.48,5449.0
2023-03-20 10:25:00,300.39,300.74,300.09,300.45,2668.0,300.39,300.74,300.09,300.45,2668.0
2023-03-20 10:30:00,300.47,300.56,300.02,300.03,3230.0,300.47,300.56,300.02,300.03,3230.0
2023-03-20 10:35:00,300.19,300.3,300.0,300.3,1300.0,300.19,300.3,300.0,300.3,1300.0
2023-03-20 10:40:00,300.45,300.45,300.28,300.28,600.0,300.45,300.45,300.28,300.28,600.0
2023-03-20 10:45:00,300.18,300.4,300.13,300.25,1600.0,300.18,300.4,300.13,300.25,1600.0
2023-03-20 10:50:00,300.25,300.26,299.65,299.67,3200.0,300.25,300.26,299.65,299.67,3200.0
2023-03-20 10:55:00,299.76,299.78,299.26,299.29,3439.0,299.76,299.78,299.26,299.29,3439.0
2023-03-20 11:00:00,299.41,299.58,299.16,299.19,2246.0,299.41,299.58,299.16,299.19,2246.0
2023-03-20 11:05:00,299.06,299.19,298.74,298.8,3005.0,299.06,299.19,298.74,298.8,3005.0
2023-03-20 11:10:00,298.63,298.94,298.47,298.94,3510.0,298.63,298.94,298.47,298.94,3510.0
2023-03-20 11:15:00,298.7,298.84,298.47,298.84,2805.0,298.7,298.84,298.47,298.84,2805.0
2023-03-20 11:20:00,298.72,298.73,298.42,298.42,1000.0,298.72,298.73,298.42,298.42,1000.0
2023-03-20 11:25:00,298.43,298.87,298.31,298.87,5154.0,298.43,298.87,298.31,298.87,5154.0
2023-03-20 11:30:00,298.88,299.17,298.88,298.88,1029.0,298.88,299.17,298.88,298.88,1029.0
2023-03-20 11:35:00,298.99,299.13,298.74,299.13,2191.0,298.99,299.13,298.74,299.13,2191.0
2023-03-20 11:40:00,299.23,299.31,298.98,298.98,515.0,299.23,299.31,298.98,298.98,515.0
2023-03-20 11:45:00,298.85,299.31,298.85,299.14,1569.0,298.85,299.31,298.85,299.14,1569.0
2023-03-20 11:50:00,299.29,299.84,299.29,299.52,2020.0,299.29,299.84,299.29,299.52,2020.0
2023-03-20 11:55:00,299.44,299.44,299.08,299.09,1887.0,299.44,299.44,299.08,299.09,1887.0
2023-03-20 12:00:00,298.9,298.9,298.12,298.25,2452.0,298.9,298.9,298.12,298.25,2452.0
2023-03-20 12:05:00,298.11,298.29,297.5,297.5,2465.0,298.11,298.29,297.5,297.5,2465.0
2023-03-20 12:10:00,297.35,297.58,296.93,297.15,4238.0,297.35,297.58,296.93,297.15,4238.0
2023-03-20 12:15:00,297.19,297.51,297.08,297.21,3940.0,297.19,297.51,297.08,297.21,3940.0
2023-03-20 12:20:00,297.16,297.4,297.04,297.11,8996.0,297.16,297.4,297.04,297.11,8996.0
2023-03-20 12:25:00,297.14,297.68,296.96,297.68,4160.0,297.14,297.68,296.96,297.68,4160.0
2023-03-20 12:30:00,297.61,298.13,297.61,298.12,1317.0,297.61,298.13,297.61,298.12,1317.0
2023-03-20 12:35:00,298.12,298.24,298.12,298.15,1208.0,298.12,298.24,298.12,298.15,1208.0
2023-03-20 12:40:00,298.07,298.07,297.97,298.03,832.0,298.07,298.07,297.97,298.03,832.0
2023-03-20 12:45:00,297.97,298.36,297.96,298.18,6283.0,297.97,298.36,297.96,298.18,6283.0
2023-03-20 12:50:00,298.27,298.49,298.13,298.13,3872.0,298.27,298.49,298.13,298.13,3872.0
2023-03-20 12:55:00,298.17,298.49,298.05,298.3,5349.0,298.17,298.49,298.05,298.3,5349.0
2023-03-20 13:00:00,298.42,298.42,298.29,298.29,316.0,298.42,298.42,298.29,298.29,316.0
2023-03-20 13:05:00,298.46,298.73,298.39,298.4,4369.0,298.46,298.73,298.39,298.4,4369.0
2023-03-20 13:10:00,298.4,298.52,298.26,298.52,2365.0,298.4,298.52,298.26,298.52,2365.0
2023-03-20 13:15:00,298.53,298.91,298.53,298.78,1200.0,298.53,298.91,298.53,298.78,1200.0
2023-03-20 13:20:00,298.64,298.82,298.64,298.81,900.0,298.64,298.82,298.64,298.81,900.0
2023-03-20 13:25:00,298.87,298.87,298.46,298.51,3510.0,298.87,298.87,298.46,298.51,3510.0
2023-03-20 13:30:00,298.38,298.71,298.38,298.53,3238.0,298.38,298.71,298.38,298.53,3238.0
2023-03-20 13:35:00,298.6,298.6,298.3,298.42,1713.0,298.6,298.6,298.3,298.42,1713.0
2023-03-20 13:40:00,298.39,298.76,298.39,298.61,5392.0,298.39,298.76,298.39,298.61,5392.0
2023-03-20 13:45:00,298.56,298.56,298.35,298.46,2100.0,298.56,298.56,298.35,298.46,2100.0
2023-03-20 13:50:00,298.47,298.5,298.21,298.21,2529.0,298.47,298.5,298.21,298.21,2529.0
2023-03-20 13:55:00,298.22,298.55,298.21,298.55,2000.0,298.22,298.55,298.21,298.55,2000.0
2023-03-20 14:00:00,298.53,298.75,298.5,298.63,1346.0,298.53,298.75,298.5,298.63,1346.0
2023-03-20 14:05:00,298.62,298.71,298.23,298.23,1721.0,298.62,298.71,298.23,298.23,1721.0
2023-03-20 14:10:00,298.37,298.51,298.26,298.42,2449.0,298.37,298.51,298.26,298.42,2449.0
2023-03-20 14:15:00,298.6,298.61,298.31,298.54,3029.0,298.6,298.61,298.31,298.54,3029.0
2023-03-20 14:20:00,298.61,298.86,298.56,298.66,3000.0,298.61,298.86,298.56,298.66,3000.0
2023-03-20 14:25:00,298.68,298.7,298.45,298.69,2332.0,298.68,298.7,298.45,298.69,2332.0
2023-03-20 14:30:00,298.6,298.6,298.27,298.44,1600.0,298.6,298.6,298.27,298.44,1600.0
2023-03-20 14:35:00,298.43,298.52,298.37,298.49,1805.0,298.43,298.52,298.37,298.49,1805.0
2023-03-20 14:40:00,298.46,298.67,298.46,298.6,1700.0,298.46,298.67,298.46,298.6,1700.0
2023-03-20 14:45:00,298.63,298.9,298.63,298.76,3143.0,298.63,298.9,298.63,298.76,3143.0
2023-03-20 14:50:00,298.76,298.93,298.59,298.68,4391.0,298.76,298.93,298.59,298.68,4391.0
2023-03-20 14:55:00,298.68,298.68,298.34,298.46,2703.0,298.68,298.68,298.34,298.46,2703.0
2023-03-20 15:00:00,298.22,298.62,298.22,298.39,41472.0,298.22,298.62,298.22,298.39,41472.0
2023-03-20 15:05:00,298.37,298.42,298.12,298.12,2802.0,298.37,298.42,298.12,298.12,2802.0
2023-03-20 15:10:00,298.06,298.17,297.98,298.16,2500.0,298.06,298.17,297.98,298.16,2500.0
2023-03-20 15:15:00,298.14,298.15,297.91,298.1,5227.0,298.14,298.15,297.91,298.1,5227.0
2023-03-20 15:20:00,298.07,298.25,297.61,298.25,4100.0,298.07,298.25,297.61,298.25,4100.0
2023-03-20 15:25:00,298.23,298.57,298.22,298.5,4100.0,298.23,298.57,298.22,298.5,4100.0
2023-03-20 15:30:00,298.41,298.51,298.21,298.41,7365.0,298.41,298.51,298.21,298.41,7365.0
2023-03-20 15:35:00,298.35,298.81,298.35,298.75,2867.0,298.35,298.81,298.35,298.75,2867.0
2023-03-20 15:40:00,298.68,299.13,298.56,299.06,5284.0,298.68,299.13,298.56,299.06,5284.0
2023-03-20 15:45:00,299.0,299.1,298.75,298.99,11463.0,299.0,299.1,298.75,298.99,11463.0
2023-03-20 15:50:00,299.19,299.49,298.88,299.25,12053.0,299.19,299.49,298.88,299.25,12053.0
2023-03-20 15:55:00,299.14,299.21,298.76,298.93,22219.0,299.14,299.21,298.76,298.93,22219.0
2023-03-21 09:30:00,301.0,302.0,300.25,301.96,17023.0,301.0,302.0,300.25,301.96,17023.0
2023-03-21 09:35:00,301.96,301.96,300.56,301.48,5147.0,301.96,301.96,300.56,301.48,5147.0
2023-03-21 09:40:00,301.31,302.53,301.31,302.18,7145.0,301.31,302.53,301.31,302.18,7145.0
2023-03-21 09:45:00,302.0,302.08,301.48,301.56,2711.0,302.0,302.08,301.48,301.56,2711.0
2023-03-21 09:50:00,301.8,301.8,301.03,301.41,3666.0,301.8,301.8,301.03,301.41,3666.0
2023-03-21 09:55:00,301.53,301.89,301.37,301.45,3861.0,301.53,301.89,301.37,301.45,3861.0
2023-03-21 10:00:00,301.61,301.76,300.96,301.51,5616.0,301.61,301.76,300.96,301.51,5616.0
2023-03-21 10:05:00,301.5,302.07,301.46,302.06,1624.0,301.5,302.07,301.46,302.06,1624.0
2023-03-21 10:10:00,302.19,302.48,301.97,301.99,4700.0,302.19,302.48,301.97,301.99,4700.0
2023-03-21 10:15:00,301.8,301.93,301.22,301.36,5424.0,301.8,301.93,301.22,301.36,5424.0
2023-03-21 10:20:00,301.42,301.49,300.84,301.49,1116.0,301.42,301.49,300.84,301.49,1116.0
2023-03-21 10:25:00,301.5,301.56,301.09,301.09,5700.0,301.5,301.56,301.09,301.09,5700.0
2023-03-21 10:30:00,301.14,301.14,300.89,301.06,3750.0,301.14,301.14,300.89,301.06,3750.0
2023-03-21 10:35:00,301.06,301.22,300.93,301.15,4087.0,301.06,301.22,300.93,301.15,4087.0
2023-03-21 10:40:00,301.22,301.22,300.8,300.94,4140.0,301.22,301.22,300.8,300.94,4140.0
2023-03-21 10:45:00,301.07,302.25,301.07,302.24,2559.0,301.07,302.25,301.07,302.24,2559.0
2023-03-21 10:50:00,302.18,302.48,301.92,302.48,4871.0,302.18,302.48,301.92,302.48,4871.0
2023-03-21 10:55:00,302.48,302.5,302.24,302.38,3522.0,302.48,302.5,302.24,302.38,3522.0
2023-03-21 11:00:00,302.4,302.47,301.73,301.79,8137.0,302.4,302.47,301.73,301.79,8137.0
2023-03-21 11:05:00,301.93,301.94,301.69,301.81,2933.0,301.93,301.94,301.69,301.81,2933.0
2023-03-21 11:10:00,301.93,301.95,301.73,301.81,2034.0,301.93,301.95,301.73,301.81,2034.0
2023-03-21 11:15:00,301.82,302.07,301.82,302.07,1328.0,301.82,302.07,301.82,302.07,1328.0
2023-03-21 11:20:00,302.22,302.22,301.95,302.13,2313.0,302.22,302.22,301.95,302.13,2313.0
2023-03-21 11:25:00,302.14,302.2,301.66,301.9,5508.0,302.14,302.2,301.66,301.9,5508.0
2023-03-21 11:30:00,302.1,302.32,302.09,302.18,800.0,302.1,302.32,302.09,302.18,800.0
2023-03-21 11:35:00,302.16,302.3,301.75,301.82,3116.0,302.16,302.3,301.75,301.82,3116.0
2023-03-21 11:40:00,301.85,302.29,301.85,302.21,2500.0,301.85,302.29,301.85,302.21,2500.0
2023-03-21 11:45:00,302.27,302.62,302.26,302.62,3851.0,302.27,302.62,302.26,302.62,3851.0
2023-03-21 11:50:00,302.73,303.1,302.39,302.53,10813.0,302.73,303.1,302.39,302.53,10813.0
2023-03-21 11:55:00,302.53,302.64,302.19,302.19,4513.0,302.53,302.64,302.19,302.19,4513.0
2023-03-21 12:00:00,302.25,302.41,301.97,301.97,2300.0,302.25,302.41,301.97,301.97,2300.0
2023-03-21 12:05:00,301.86,302.42,301.85,302.3,3078.0,301.86,302.42,301.85,302.3,3078.0
2023-03-21 12:10:00,302.35,302.41,302.03,302.03,3800.0,302.35,302.41,302.03,302.03,3800.0
2023-03-21 12:15:00,301.98,302.19,301.77,302.15,2881.0,301.98,302.19,301.77,302.15,2881.0
2023-03-21 12:20:00,302.16,302.16,301.31,301.31,10240.0,302.16,302.16,301.31,301.31,10240.0
2023-03-21 12:25:00,301.2,301.4,300.88,300.93,7846.0,301.2,301.4,300.88,300.93,7846.0
2023-03-21 12:30:00,301.0,301.06,300.59,300.63,4273.0,301.0,301.06,300.59,300.63,4273.0
2023-03-21 12:35:00,300.48,300.72,300.4,300.64,2803.0,300.48,300.72,300.4,300.64,2803.0
2023-03-21 12:40:00,300.55,300.74,300.16,300.17,3015.0,300.55,300.74,300.16,300.17,3015.0
2023-03-21 12:45:00,300.29,300.75,300.16,300.61,3809.0,300.29,300.75,300.16,300.61,3809.0
2023-03-21 12:50:00,300.51,300.86,300.51,300.68,3772.0,300.51,300.86,300.51,300.68,3772.0
2023-03-21 12:55:00,300.68,300.83,300.57,300.57,2850.0,300.68,300.83,300.57,300.57,2850.0
2023-03-21 13:00:00,300.6,300.98,300.59,300.95,4409.0,300.6,300.98,300.59,300.95,4409.0
2023-03-21 13:05:00,300.94,300.95,300.3,300.37,4555.0,300.94,300.95,300.3,300.37,4555.0
2023-03-21 13:10:00,300.5,300.73,300.39,300.67,3294.0,300.5,300.73,300.39,300.67,3294.0
2023-03-21 13:15:00,300.61,300.61,300.27,300.4,2488.0,300.61,300.61,300.27,300.4,2488.0
2023-03-21 13:20:00,300.34,300.34,299.81,300.14,3911.0,300.34,300.34,299.81,300.14,3911.0
2023-03-21 13:25:00,300.2,300.51,300.17,300.41,2207.0,300.2,300.51,300.17,300.41,2207.0
2023-03-21 13:30:00,300.4,300.58,300.28,300.42,1716.0,300.4,300.58,300.28,300.42,1716.0
2023-03-21 13:35:00,300.53,300.75,300.45,300.65,2746.0,300.53,300.75,300.45,300.65,2746.0
2023-03-21 13:40:00,300.66,300.81,300.5,300.65,1986.0,300.66,300.81,300.5,300.65,1986.0
2023-03-21 13:45:00,300.65,300.65,300.35,300.56,5340.0,300.65,300.65,300.35,300.56,5340.0
2023-03-21 13:50:00,300.62,300.71,300.23,300.31,4452.0,300.62,300.71,300.23,300.31,4452.0
2023-03-21 13:55:00,300.35,300.47,300.09,300.09,2961.0,300.35,300.47,300.09,300.09,2961.0
2023-03-21 14:00:00,300.1,300.11,299.85,299.85,2100.0,300.1,300.11,299.85,299.85,2100.0
2023-03-21 14:05:00,299.92,300.01,299.9,299.98,1107.0,299.92,300.01,299.9,299.98,1107.0
2023-03-21 14:10:00,299.95,299.95,299.64,299.82,2794.0,299.95,299.95,299.64,299.82,2794.0
2023-03-21 14:15:00,299.84,300.01,299.64,300.0,2830.0,299.84,300.01,299.64,300.0,2830.0
2023-03-21 14:20:00,300.01,300.38,300.01,300.33,3268.0,300.01,300.38,300.01,300.33,3268.0
2023-03-21 14:25:00,300.22,300.74,300.2,300.74,2352.0,300.22,300.74,300.2,300.74,2352.0
2023-03-21 14:30:00,300.64,301.14,300.64,301.14,2398.0,300.64,301.14,300.64,301.14,2398.0
2023-03-21 14:35:00,301.1,301.14,300.98,301.09,2507.0,301.1,301.14,300.98,301.09,2507.0
2023-03-21 14:40:00,301.13,301.45,301.12,301.44,2200.0,301.13,301.45,301.12,301.44,2200.0
2023-03-21 14:45:00,301.59,301.72,301.51,301.55,4020.0,301.59,301.72,301.51,301.55,4020.0
2023-03-21 14:50:00,301.68,301.77,301.39,301.77,2456.0,301.68,301.77,301.39,301.77,2456.0
2023-03-21 14:55:00,301.67,301.92,301.58,301.91,3510.0,301.67,301.92,301.58,301.91,3510.0
2023-03-21 15:00:00,301.84,302.17,301.83,302.13,5052.0,301.84,302.17,301.83,302.13,5052.0
2023-03-21 15:05:00,302.14,302.22,302.1,302.22,2007.0,302.14,302.22,302.1,302.22,2007.0
2023-03-21 15:10:00,302.26,302.75,302.19,302.46,6154.0,302.26,302.75,302.19,302.46,6154.0
2023-03-21 15:15:00,302.41,302.69,302.38,302.68,5928.0,302.41,302.69,302.38,302.68,5928.0
2023-03-21 15:20:00,302.71,302.87,302.54,302.58,8447.0,302.71,302.87,302.54,302.58,8447.0
2023-03-21 15:25:00,302.56,302.59,302.42,302.57,4755.0,302.56,302.59,302.42,302.57,4755.0
2023-03-21 15:30:00,302.59,302.61,302.22,302.25,7405.0,302.59,302.61,302.22,302.25,7405.0
2023-03-21 15:35:00,302.25,302.7,302.24,302.7,8539.0,302.25,302.7,302.24,302.7,8539.0
2023-03-21 15:40:00,302.86,303.22,302.62,303.15,15946.0,302.86,303.22,302.62,303.15,15946.0
2023-03-21 15:45:00,303.19,303.24,302.93,303.23,17919.0,303.19,303.24,302.93,303.23,17919.0
2023-03-21 15:50:00,303.13,303.44,302.59,303.44,28698.0,303.13,303.44,302.59,303.44,28698.0
2023-03-21 15:55:00,303.32,303.44,302.03,302.66,46292.0,303.32,303.44,302.03,302.66,46292.0
2023-03-22 09:30:00,303.48,303.48,302.36,302.36,14899.0,303.48,303.48,302.36,302.36,14899.0
2023-03-22 09:35:00,302.0,303.73,301.59,302.87,3100.0,302.0,303.73,301.59,302.87,3100.0
2023-03-22 09:40:00,302.49,303.23,302.49,303.23,2806.0,302.49,303.23,302.49,303.23,2806.0
2023-03-22 09:45:00,303.15,303.42,302.88,303.25,1500.0,303.15,303.42,302.88,303.25,1500.0
2023-03-22 09:50:00,303.38,303.82,303.27,303.38,1381.0,303.38,303.82,303.27,303.38,1381.0
2023-03-22 09:55:00,303.38,303.62,303.06,303.41,9809.0,303.38,303.62,303.06,303.41,9809.0
2023-03-22 10:00:00,303.42,303.99,303.4,303.95,13006.0,303.42,303.99,303.4,303.95,13006.0
2023-03-22 10:05:00,303.93,303.96,302.89,302.94,8435.0,303.93,303.96,302.89,302.94,8435.0
2023-03-22 10:10:00,303.09,303.39,303.02,303.37,4639.0,303.09,303.39,303.02,303.37,4639.0
2023-03-22 10:15:00,303.3,303.34,302.55,302.55,12070.0,303.3,303.34,302.55,302.55,12070.0
2023-03-22 10:20:00,302.54,303.02,302.53,302.74,3763.0,302.54,303.02,302.53,302.74,3763.0
2023-03-22 10:25:00,302.74,303.2,302.62,303.12,6800.0,302.74,303.2,302.62,303.12,6800.0
2023-03-22 10:30:00,303.16,303.39,303.0,303.38,3280.0,303.16,303.39,303.0,303.38,3280.0
2023-03-22 10:35:00,303.12,303.18,303.0,303.0,1300.0,303.12,303.18,303.0,303.0,1300.0
2023-03-22 10:40:00,303.04,303.17,303.0,303.17,1366.0,303.04,303.17,303.0,303.17,1366.0
2023-03-22 10:45:00,303.14,303.15,303.0,303.11,3970.0,303.14,303.15,303.0,303.11,3970.0
2023-03-22 10:50:00,303.17,303.18,302.89,303.0,5205.0,303.17,303.18,302.89,303.0,5205.0
2023-03-22 10:55:00,302.96,303.18,302.81,303.18,4552.0,302.96,303.18,302.81,303.18,4552.0
2023-03-22 11:00:00,303.09,303.14,302.91,302.94,5953.0,303.09,303.14,302.91,302.94,5953.0
2023-03-22 11:05:00,302.94,303.08,302.9,302.92,6202.0,302.94,303.08,302.9,302.92,6202.0
2023-03-22 11:10:00,302.93,303.03,302.53,302.56,6232.0,302.93,303.03,302.53,302.56,6232.0
2023-03-22 11:15:00,302.6,302.65,301.75,301.83,5206.0,302.6,302.65,301.75,301.83,5206.0
2023-03-22 11:20:00,301.86,302.2,301.82,301.91,4127.0,301.86,302.2,301.82,301.91,4127.0
2023-03-22 11:25:00,301.77,301.77,301.0,301.06,4410.0,301.77,301.77,301.0,301.06,4410.0
2023-03-22 11:30:00,301.11,301.54,300.95,301.4,2225.0,301.11,301.54,300.95,301.4,2225.0
2023-03-22 11:35:00,301.3,301.38,301.06,301.06,2675.0,301.3,301.38,301.06,301.06,2675.0
2023-03-22 11:40:00,300.94,300.94,300.58,300.75,2600.0,300.94,300.94,300.58,300.75,2600.0
2023-03-22 11:45:00,300.6,300.85,300.6,300.68,1201.0,300.6,300.85,300.6,300.68,1201.0
2023-03-22 11:50:00,300.67,301.02,300.29,301.01,2850.0,300.67,301.02,300.29,301.01,2850.0
2023-03-22 11:55:00,300.75,300.92,300.58,300.7,2917.0,300.75,300.92,300.58,300.7,2917.0
2023-03-22 12:00:00,300.63,300.64,300.3,300.34,2688.0,300.63,300.64,300.3,300.34,2688.0
2023-03-22 12:05:00,300.35,300.69,300.34,300.48,2866.0,300.35,300.69,300.34,300.48,2866.0
2023-03-22 12:10:00,300.49,300.86,300.39,300.86,1840.0,300.49,300.86,300.39,300.86,1840.0
2023-03-22 12:15:00,300.79,301.09,300.71,301.09,638.0,300.79,301.09,300.71,301.09,638.0
2023-03-22 12:20:00,300.8,301.3,300.79,301.14,1734.0,300.8,301.3,300.79,301.14,1734.0
2023-03-22 12:25:00,301.1,301.1,301.02,301.05,300.0,301.1,301.1,301.02,301.05,300.0
2023-03-22 12:30:00,300.98,301.0,300.71,300.73,1400.0,300.98,301.0,300.71,300.73,1400.0
2023-03-22 12:35:00,300.5,300.5,300.0,300.31,1921.0,300.5,300.5,300.0,300.31,1921.0
2023-03-22 12:40:00,300.18,300.34,300.17,300.32,1400.0,300.18,300.34,300.17,300.32,1400.0
2023-03-22 12:45:00,300.34,300.35,300.19,300.2,450.0,300.34,300.35,300.19,300.2,450.0
2023-03-22 12:50:00,300.37,300.42,300.27,300.27,800.0,300.37,300.42,300.27,300.27,800.0
2023-03-22 12:55:00,300.27,300.27,300.09,300.19,1449.0,300.27,300.27,300.09,300.19,1449.0
2023-03-22 13:00:00,300.12,300.12,299.87,299.87,1645.0,300.12,300.12,299.87,299.87,1645.0
2023-03-22 13:05:00,299.83,299.85,299.73,299.75,614.0,299.83,299.85,299.73,299.75,614.0
2023-03-22 13:10:00,299.88,299.96,299.72,299.96,600.0,299.88,299.96,299.72,299.96,600.0
2023-03-22 13:15:00,300.17,300.23,300.17,300.23,300.0,300.17,300.23,300.17,300.23,300.0
2023-03-22 13:20:00,300.11,300.25,300.1,300.25,1687.0,300.11,300.25,300.1,300.25,1687.0
2023-03-22 13:25:00,300.35,300.49,300.33,300.49,1870.0,300.35,300.49,300.33,300.49,1870.0
2023-03-22 13:30:00,300.46,300.46,300.26,300.39,1424.0,300.46,300.46,300.26,300.39,1424.0
2023-03-22 13:35:00,300.39,300.65,300.22,300.59,3326.0,300.39,300.65,300.22,300.59,3326.0
2023-03-22 13:40:00,300.58,300.58,300.48,300.49,1755.0,300.58,300.58,300.48,300.49,1755.0
2023-03-22 13:45:00,300.5,300.93,300.5,300.88,2639.0,300.5,300.93,300.5,300.88,2639.0
2023-03-22 13:50:00,300.89,300.93,300.49,300.74,4404.0,300.89,300.93,300.49,300.74,4404.0
2023-03-22 13:55:00,300.73,300.87,300.46,300.46,890.0,300.73,300.87,300.46,300.46,890.0
2023-03-22 14:00:00,300.45,301.48,300.45,301.13,4857.0,300.45,301.48,300.45,301.13,4857.0
2023-03-22 14:05:00,301.63,301.67,301.34,301.34,900.0,301.63,301.67,301.34,301.34,900.0
2023-03-22 14:10:00,301.29,301.34,300.35,300.4,3614.0,301.29,301.34,300.35,300.4,3614.0
2023-03-22 14:15:00,300.76,301.11,300.46,301.01,3385.0,300.76,301.11,300.46,301.01,3385.0
2023-03-22 14:20:00,300.71,300.71,300.41,300.41,300.0,300.71,300.71,300.41,300.41,300.0
2023-03-22 14:25:00,300.41,300.73,300.38,300.41,2786.0,300.41,300.73,300.38,300.41,2786.0
2023-03-22 14:30:00,300.55,300.99,300.15,300.85,3953.0,300.55,300.99,300.15,300.85,3953.0
2023-03-22 14:35:00,300.48,300.89,300.09,300.68,5310.0,300.48,300.89,300.09,300.68,5310.0
2023-03-22 14:40:00,300.84,301.87,300.79,301.46,7941.0,300.84,301.87,300.79,301.46,7941.0
2023-03-22 14:45:00,301.37,302.02,301.37,301.96,3609.0,301.37,302.02,301.37,301.96,3609.0
2023-03-22 14:50:00,301.68,302.05,301.2,301.2,1436.0,301.68,302.05,301.2,301.2,1436.0
2023-03-22 14:55:00,300.97,300.97,300.26,300.27,2781.0,300.97,300.97,300.26,300.27,2781.0
2023-03-22 15:00:00,300.47,300.58,299.65,299.65,2998.0,300.47,300.58,299.65,299.65,2998.0
2023-03-22 15:05:00,299.54,299.86,298.57,298.97,4000.0,299.54,299.86,298.57,298.97,4000.0
2023-03-22 15:10:00,299.44,299.85,299.14,299.77,2160.0,299.44,299.85,299.14,299.77,2160.0
2023-03-22 15:15:00,300.14,300.61,299.97,300.61,1617.0,300.14,300.61,299.97,300.61,1617.0
2023-03-22 15:20:00,300.79,301.48,300.79,301.08,3444.0,300.79,301.48,300.79,301.08,3444.0
2023-03-22 15:25:00,300.9,301.31,300.62,301.26,6135.0,300.9,301.31,300.62,301.26,6135.0
2023-03-22 15:30:00,301.13,301.14,300.33,300.33,3594.0,301.13,301.14,300.33,300.33,3594.0
2023-03-22 15:35:00,300.28,300.51,300.0,300.25,3418.0,300.28,300.51,300.0,300.25,3418.0
2023-03-22 15:40:00,300.24,301.16,300.18,300.74,8813.0,300.24,301.16,300.18,300.74,8813.0
2023-03-22 15:45:00,300.76,300.77,299.95,300.18,3158.0,300.76,300.77,299.95,300.18,3158.0
2023-03-22 15:50:00,299.97,300.3,298.87,299.08,14722.0,299.97,300.3,298.87,299.08,14722.0
2023-03-22 15:55:00,298.96,299.31,297.75,297.86,48321.0,298.96,299.31,297.75,297.86,48321.0
2023-03-23 09:30:00,301.95,303.39,300.67,303.39,22850.0,301.95,303.39,300.67,303.39,22850.0
2023-03-23 09:35:00,303.48,304.67,302.98,304.31,6694.0,303.48,304.67,302.98,304.31,6694.0
2023-03-23 09:40:00,304.29,304.68,303.9,303.9,6182.0,304.29,304.68,303.9,303.9,6182.0
2023-03-23 09:45:00,303.9,304.06,303.55,303.78,4742.0,303.9,304.06,303.55,303.78,4742.0
2023-03-23 09:50:00,303.94,303.96,302.25,303.1,11919.0,303.94,303.96,302.25,303.1,11919.0
2023-03-23 09:55:00,303.1,303.18,301.94,302.2,5550.0,303.1,303.18,301.94,302.2,5550.0
2023-03-23 10:00:00,302.28,303.01,302.27,302.69,3514.0,302.28,303.01,302.27,302.69,3514.0
2023-03-23 10:05:00,302.85,302.88,301.92,302.08,4501.0,302.85,302.88,301.92,302.08,4501.0
2023-03-23 10:10:00,302.08,302.43,301.82,302.31,2500.0,302.08,302.43,301.82,302.31,2500.0
2023-03-23 10:15:00,302.25,302.68,302.04,302.44,6378.0,302.25,302.68,302.04,302.44,6378.0
2023-03-23 10:20:00,302.27,302.8,301.96,302.8,6121.0,302.27,302.8,301.96,302.8,6121.0
2023-03-23 10:25:00,302.92,303.25,302.61,302.61,4841.0,302.92,303.25,302.61,302.61,4841.0
2023-03-23 10:30:00,302.5,302.7,302.09,302.56,3330.0,302.5,302.7,302.09,302.56,3330.0
2023-03-23 10:35:00,302.68,302.95,302.18,302.95,3611.0,302.68,302.95,302.18,302.95,3611.0
2023-03-23 10:40:00,302.82,303.07,302.67,303.07,2500.0,302.82,303.07,302.67,303.07,2500.0
2023-03-23 10:45:00,303.2,303.98,303.2,303.8,6803.0,303.2,303.98,303.2,303.8,6803.0
2023-03-23 10:50:00,303.79,304.46,303.77,304.27,5300.0,303.79,304.46,303.77,304.27,5300.0
2023-03-23 10:55:00,304.27,304.86,304.27,304.85,8655.0,304.27,304.86,304.27,304.85,8655.0
2023-03-23 11:00:00,304.96,305.06,304.24,304.64,17234.0,304.96,305.06,304.24,304.64,17234.0
2023-03-23 11:05:00,304.4,304.4,304.01,304.08,6235.0,304.4,304.4,304.01,304.08,6235.0
2023-03-23 11:10:00,304.06,304.26,303.7,303.71,3000.0,304.06,304.26,303.7,303.71,3000.0
2023-03-23 11:15:00,303.63,303.71,303.35,303.55,7957.0,303.63,303.71,303.35,303.55,7957.0
2023-03-23 11:20:00,303.5,303.8,303.32,303.76,9678.0,303.5,303.8,303.32,303.76,9678.0
2023-03-23 11:25:00,303.81,303.94,303.64,303.75,20911.0,303.81,303.94,303.64,303.75,20911.0
2023-03-23 11:30:00,303.99,304.54,303.98,304.46,3000.0,303.99,304.54,303.98,304.46,3000.0
2023-03-23 11:35:00,304.43,305.47,304.42,305.27,6294.0,304.43,305.47,304.42,305.27,6294.0
2023-03-23 11:40:00,305.42,305.42,304.46,304.47,4188.0,305.42,305.42,304.46,304.47,4188.0
2023-03-23 11:45:00,304.6,304.88,304.49,304.7,6262.0,304.6,304.88,304.49,304.7,6262.0
2023-03-23 11:50:00,304.69,304.87,304.4,304.45,2114.0,304.69,304.87,304.4,304.45,2114.0
2023-03-23 11:55:00,304.45,304.71,304.45,304.65,2395.0,304.45,304.71,304.45,304.65,2395.0
2023-03-23 12:00:00,304.38,304.64,304.35,304.35,3507.0,304.38,304.64,304.35,304.35,3507.0
2023-03-23 12:05:00,304.4,304.62,304.33,304.62,2226.0,304.4,304.62,304.33,304.62,2226.0
2023-03-23 12:10:00,304.72,304.72,304.27,304.62,3500.0,304.72,304.72,304.27,304.62,3500.0
2023-03-23 12:15:00,304.46,304.76,304.46,304.55,2910.0,304.46,304.76,304.46,304.55,2910.0
2023-03-23 12:20:00,304.65,304.68,304.35,304.64,2500.0,304.65,304.68,304.35,304.64,2500.0
2023-03-23 12:25:00,304.69,304.87,304.42,304.56,5279.0,304.69,304.87,304.42,304.56,5279.0
2023-03-23 12:30:00,304.56,304.74,304.37,304.45,2100.0,304.56,304.74,304.37,304.45,2100.0
2023-03-23 12:35:00,304.28,304.28,303.6,303.64,3337.0,304.28,304.28,303.6,303.64,3337.0
2023-03-23 12:40:00,303.73,303.75,303.49,303.59,15318.0,303.73,303.75,303.49,303.59,15318.0
2023-03-23 12:45:00,303.6,303.77,303.37,303.6,3388.0,303.6,303.77,303.37,303.6,3388.0
2023-03-23 12:50:00,303.69,303.69,303.49,303.64,2786.0,303.69,303.69,303.49,303.64,2786.0
2023-03-23 12:55:00,303.61,303.62,302.93,303.02,2000.0,303.61,303.62,302.93,303.02,2000.0
2023-03-23 13:00:00,303.01,303.07,302.82,303.07,27540.0,303.01,303.07,302.82,303.07,27540.0
2023-03-23 13:05:00,303.11,303.25,302.76,302.76,6275.0,303.11,303.25,302.76,302.76,6275.0
2023-03-23 13:10:00,302.67,302.67,302.0,302.49,7718.0,302.67,302.67,302.0,302.49,7718.0
2023-03-23 13:15:00,302.41,302.61,302.13,302.61,28717.0,302.41,302.61,302.13,302.61,28717.0
2023-03-23 13:20:00,302.83,302.93,302.4,302.44,3395.0,302.83,302.93,302.4,302.44,3395.0
2023-03-23 13:25:00,302.36,302.36,301.92,302.3,28570.0,302.36,302.36,301.92,302.3,28570.0
2023-03-23 13:30:00,302.3,302.54,302.11,302.38,6170.0,302.3,302.54,302.11,302.38,6170.0
2023-03-23 13:35:00,302.24,302.49,302.12,302.45,2435.0,302.24,302.49,302.12,302.45,2435.0
2023-03-23 13:40:00,302.45,302.88,302.39,302.88,5467.0,302.45,302.88,302.39,302.88,5467.0
2023-03-23 13:45:00,302.95,302.97,302.21,302.44,4879.0,302.95,302.97,302.21,302.44,4879.0
2023-03-23 13:50:00,302.61,302.63,302.18,302.56,3015.0,302.61,302.63,302.18,302.56,3015.0
2023-03-23 13:55:00,302.46,302.52,302.16,302.27,5411.0,302.46,302.52,302.16,302.27,5411.0
2023-03-23 14:00:00,302.27,302.82,302.27,302.74,14171.0,302.27,302.82,302.27,302.74,14171.0
2023-03-23 14:05:00,302.83,302.88,302.54,302.56,4837.0,302.83,302.88,302.54,302.56,4837.0
2023-03-23 14:10:00,302.44,302.5,302.34,302.46,1958.0,302.44,302.5,302.34,302.46,1958.0
2023-03-23 14:15:00,302.4,302.59,302.18,302.51,8839.0,302.4,302.59,302.18,302.51,8839.0
2023-03-23 14:20:00,302.42,302.42,302.11,302.24,3340.0,302.42,302.42,302.11,302.24,3340.0
2023-03-23 14:25:00,302.15,302.27,301.99,301.99,3840.0,302.15,302.27,301.99,301.99,3840.0
2023-03-23 14:30:00,301.98,302.18,301.74,301.82,3500.0,301.98,302.18,301.74,301.82,3500.0
2023-03-23 14:35:00,301.81,302.43,301.81,302.35,4812.0,301.81,302.43,301.81,302.35,4812.0
2023-03-23 14:40:00,302.34,302.34,301.67,301.78,5608.0,302.34,302.34,301.67,301.78,5608.0
2023-03-23 14:45:00,301.9,302.38,301.77,301.96,8571.0,301.9,302.38,301.77,301.96,8571.0
2023-03-23 14:50:00,301.91,302.07,301.48,301.6,6189.0,301.91,302.07,301.48,301.6,6189.0
2023-03-23 14:55:00,301.48,302.34,301.45,302.34,5200.0,301.48,302.34,301.45,302.34,5200.0
2023-03-23 15:00:00,302.5,303.59,302.41,302.81,7214.0,302.5,303.59,302.41,302.81,7214.0
2023-03-23 15:05:00,302.97,303.55,302.7,303.55,8617.0,302.97,303.55,302.7,303.55,8617.0
2023-03-23 15:10:00,303.61,303.61,303.21,303.49,3523.0,303.61,303.61,303.21,303.49,3523.0
2023-03-23 15:15:00,303.67,303.67,302.81,302.83,4383.0,303.67,303.67,302.81,302.83,4383.0
2023-03-23 15:20:00,302.75,303.28,302.22,303.28,5834.0,302.75,303.28,302.22,303.28,5834.0
2023-03-23 15:25:00,303.22,303.39,302.94,302.94,3244.0,303.22,303.39,302.94,302.94,3244.0
2023-03-23 15:30:00,302.89,303.43,302.79,303.33,4229.0,302.89,303.43,302.79,303.33,4229.0
2023-03-23 15:35:00,303.32,303.91,303.32,303.74,5465.0,303.32,303.91,303.32,303.74,5465.0
2023-03-23 15:40:00,303.68,304.12,303.56,304.01,6284.0,303.68,304.12,303.56,304.01,6284.0
2023-03-23 15:45:00,303.96,304.65,303.96,304.5,12375.0,303.96,304.65,303.96,304.5,12375.0
2023-03-23 15:50:00,304.56,305.27,304.56,305.13,20775.0,304.56,305.27,304.56,305.13,20775.0
2023-03-23 15:55:00,305.22,305.36,304.6,304.73,82627.0,305.22,305.36,304.6,304.73,82627.0
2023-03-24 09:30:00,305.38,305.38,303.0,304.15,15635.0,305.38,305.38,303.0,304.15,15635.0
2023-03-24 09:35:00,304.0,304.27,302.87,303.69,1631.0,304.0,304.27,302.87,303.69,1631.0
2023-03-24 09:40:00,304.17,304.53,303.22,304.17,1502.0,304.17,304.53,303.22,304.17,1502.0
2023-03-24 09:45:00,303.93,304.68,303.54,304.11,15761.0,303.93,304.68,303.54,304.11,15761.0
2023-03-24 09:50:00,304.1,304.48,303.8,304.32,4250.0,304.1,304.48,303.8,304.32,4250.0
2023-03-24 09:55:00,304.35,304.88,304.2,304.82,8037.0,304.35,304.88,304.2,304.82,8037.0
2023-03-24 10:00:00,304.9,305.66,304.86,305.09,9587.0,304.9,305.66,304.86,305.09,9587.0
2023-03-24 10:05:00,305.09,305.45,304.54,304.9,7369.0,305.09,305.45,304.54,304.9,7369.0
2023-03-24 10:10:00,304.76,305.35,304.45,304.99,23128.0,304.76,305.35,304.45,304.99,23128.0
2023-03-24 10:15:00,305.15,305.73,304.77,305.38,47271.0,305.15,305.73,304.77,305.38,47271.0
2023-03-24 10:20:00,305.58,305.93,304.9,305.87,13962.0,305.58,305.93,304.9,305.87,13962.0
2023-03-24 10:25:00,305.99,306.52,305.82,306.41,10217.0,305.99,306.52,305.82,306.41,10217.0
2023-03-24 10:30:00,306.35,306.36,305.97,306.1,3254.0,306.35,306.36,305.97,306.1,3254.0
2023-03-24 10:35:00,305.83,306.03,305.64,305.99,2429.0,305.83,306.03,305.64,305.99,2429.0
2023-03-24 10:40:00,305.97,306.18,305.97,306.06,1300.0,305.97,306.18,305.97,306.06,1300.0
2023-03-24 10:45:00,306.07,306.37,306.07,306.32,1546.0,306.07,306.37,306.07,306.32,1546.0
2023-03-24 10:50:00,306.28,306.82,306.27,306.82,4602.0,306.28,306.82,306.27,306.82,4602.0
2023-03-24 10:55:00,306.84,307.75,306.83,307.66,7224.0,306.84,307.75,306.83,307.66,7224.0
2023-03-24 11:00:00,307.75,308.03,307.6,307.89,8409.0,307.75,308.03,307.6,307.89,8409.0
2023-03-24 11:05:00,307.8,307.8,307.11,307.3,8275.0,307.8,307.8,307.11,307.3,8275.0
2023-03-24 11:10:00,307.16,307.52,307.06,307.52,7088.0,307.16,307.52,307.06,307.52,7088.0
2023-03-24 11:15:00,307.38,308.13,307.38,308.12,5182.0,307.38,308.13,307.38,308.12,5182.0
2023-03-24 11:20:00,308.21,308.48,307.94,308.48,26186.0,308.21,308.48,307.94,308.48,26186.0
2023-03-24 11:25:00,308.51,309.0,308.51,308.74,116742.0,308.51,309.0,308.51,308.74,116742.0
2023-03-24 11:30:00,308.75,309.34,308.68,309.27,24782.0,308.75,309.34,308.68,309.27,24782.0
2023-03-24 11:35:00,309.36,309.42,309.15,309.27,7120.0,309.36,309.42,309.15,309.27,7120.0
2023-03-24 11:40:00,309.39,309.55,308.36,308.48,18900.0,309.39,309.55,308.36,308.48,18900.0
2023-03-24 11:45:00,308.37,309.57,308.36,309.31,14359.0,308.37,309.57,308.36,309.31,14359.0
2023-03-24 11:50:00,309.44,309.44,308.5,309.08,7288.0,309.44,309.44,308.5,309.08,7288.0
2023-03-24 11:55:00,308.97,309.98,308.89,309.75,34516.0,308.97,309.98,308.89,309.75,34516.0
2023-03-24 12:00:00,310.0,310.47,309.8,309.81,7875.0,310.0,310.47,309.8,309.81,7875.0
2023-03-24 12:05:00,310.0,310.0,308.89,308.91,13125.0,310.0,310.0,308.89,308.91,13125.0
2023-03-24 12:10:00,308.85,309.65,308.85,309.59,3501.0,308.85,309.65,308.85,309.59,3501.0
2023-03-24 12:15:00,309.7,309.7,309.36,309.6,2450.0,309.7,309.7,309.36,309.6,2450.0
2023-03-24 12:20:00,309.61,309.79,309.54,309.73,4276.0,309.61,309.79,309.54,309.73,4276.0
2023-03-24 12:25:00,309.68,310.5,309.68,310.48,14696.0,309.68,310.5,309.68,310.48,14696.0
2023-03-24 12:30:00,310.61,310.92,310.19,310.29,8341.0,310.61,310.92,310.19,310.29,8341.0
2023-03-24 12:35:00,310.3,310.53,310.24,310.49,15676.0,310.3,310.53,310.24,310.49,15676.0
2023-03-24 12:40:00,310.67,311.18,310.67,310.99,10092.0,310.67,311.18,310.67,310.99,10092.0
2023-03-24 12:45:00,311.08,311.87,311.06,311.77,15041.0,311.08,311.87,311.06,311.77,15041.0
2023-03-24 12:50:00,311.77,312.07,311.38,312.07,18398.0,311.77,312.07,311.38,312.07,18398.0
2023-03-24 12:55:00,312.06,312.41,312.05,312.36,10323.0,312.06,312.41,312.05,312.36,10323.0
2023-03-24 13:00:00,312.27,313.17,312.27,313.17,16022.0,312.27,313.17,312.27,313.17,16022.0
2023-03-24 13:05:00,313.09,313.75,312.96,313.53,118252.0,313.09,313.75,312.96,313.53,118252.0
2023-03-24 13:10:00,313.55,313.88,312.89,313.11,21538.0,313.55,313.88,312.89,313.11,21538.0
2023-03-24 13:15:00,313.11,313.51,312.4,312.59,19307.0,313.11,313.51,312.4,312.59,19307.0
2023-03-24 13:20:00,312.47,313.0,312.04,312.37,21411.0,312.47,313.0,312.04,312.37,21411.0
2023-03-24 13:25:00,312.36,313.28,312.36,313.08,13021.0,312.36,313.28,312.36,313.08,13021.0
2023-03-24 13:30:00,313.24,313.68,313.18,313.38,16216.0,313.24,313.68,313.18,313.38,16216.0
2023-03-24 13:35:00,313.31,314.11,313.31,314.09,14328.0,313.31,314.11,313.31,314.09,14328.0
2023-03-24 13:40:00,314.09,314.83,313.99,314.5,22080.0,314.09,314.83,313.99,314.5,22080.0
2023-03-24 13:45:00,314.45,314.61,313.98,314.16,38234.0,314.45,314.61,313.98,314.16,38234.0
2023-03-24 13:50:00,314.18,314.73,314.18,314.29,11133.0,314.18,314.73,314.18,314.29,11133.0
2023-03-24 13:55:00,314.34,314.47,314.12,314.32,4706.0,314.34,314.47,314.12,314.32,4706.0
2023-03-24 14:00:00,314.32,314.52,313.78,313.96,11252.0,314.32,314.52,313.78,313.96,11252.0
2023-03-24 14:05:00,313.73,313.79,313.04,313.06,4350.0,313.73,313.79,313.04,313.06,4350.0
2023-03-24 14:10:00,313.06,314.05,313.06,313.85,24165.0,313.06,314.05,313.06,313.85,24165.0
2023-03-24 14:15:00,313.74,313.79,313.22,313.27,1725.0,313.74,313.79,313.22,313.27,1725.0
2023-03-24 14:20:00,313.3,313.39,312.3,312.3,4996.0,313.3,313.39,312.3,312.3,4996.0
2023-03-24 14:25:00,312.28,312.41,312.0,312.13,6702.0,312.28,312.41,312.0,312.13,6702.0
2023-03-24 14:30:00,312.06,312.72,311.86,312.56,27970.0,312.06,312.72,311.86,312.56,27970.0
2023-03-24 14:35:00,312.44,312.95,312.44,312.94,6652.0,312.44,312.95,312.44,312.94,6652.0
2023-03-24 14:40:00,312.94,313.6,312.81,313.6,7586.0,312.94,313.6,312.81,313.6,7586.0
2023-03-24 14:45:00,313.65,313.94,313.35,313.35,7187.0,313.65,313.94,313.35,313.35,7187.0
2023-03-24 14:50:00,313.29,313.29,312.89,312.98,3450.0,313.29,313.29,312.89,312.98,3450.0
2023-03-24 14:55:00,312.92,313.61,312.89,313.48,5430.0,312.92,313.61,312.89,313.48,5430.0
2023-03-24 15:00:00,313.42,313.48,312.5,312.81,11630.0,313.42,313.48,312.5,312.81,11630.0
2023-03-24 15:05:00,312.77,312.93,312.5,312.66,5142.0,312.77,312.93,312.5,312.66,5142.0
2023-03-24 15:10:00,312.57,313.03,312.5,312.86,7592.0,312.57,313.03,312.5,312.86,7592.0
2023-03-24 15:15:00,312.79,313.19,312.72,312.78,18718.0,312.79,313.19,312.72,312.78,18718.0
2023-03-24 15:20:00,312.93,313.46,312.72,313.42,19449.0,312.93,313.46,312.72,313.42,19449.0
2023-03-24 15:25:00,313.44,314.03,313.24,313.94,8593.0,313.44,314.03,313.24,313.94,8593.0
2023-03-24 15:30:00,314.04,314.24,313.61,313.84,19642.0,314.04,314.24,313.61,313.84,19642.0
2023-03-24 15:35:00,313.74,314.1,313.47,313.61,25314.0,313.74,314.1,313.47,313.61,25314.0
2023-03-24 15:40:00,313.56,313.57,312.94,313.14,17589.0,313.56,313.57,312.94,313.14,17589.0
2023-03-24 15:45:00,313.14,313.85,313.14,313.72,26460.0,313.14,313.85,313.14,313.72,26460.0
2023-03-24 15:50:00,313.63,314.01,313.49,313.67,49635.0,313.63,314.01,313.49,313.67,49635.0
2023-03-24 15:55:00,313.77,315.0,313.77,314.54,170136.0,313.77,315.0,313.77,314.54,170136.0
2023-03-27 09:30:00,314.68,315.1,313.39,314.99,22927.0,314.68,315.1,313.39,314.99,22927.0
2023-03-27 09:35:00,315.0,315.27,313.99,313.99,6763.0,315.0,315.27,313.99,313.99,6763.0
2023-03-27 09:40:00,314.51,314.81,313.71,313.71,4173.0,314.51,314.81,313.71,313.71,4173.0
2023-03-27 09:45:00,313.76,314.02,313.45,313.94,5659.0,313.76,314.02,313.45,313.94,5659.0
2023-03-27 09:50:00,313.81,314.19,313.01,313.01,18834.0,313.81,314.19,313.01,313.01,18834.0
2023-03-27 09:55:00,313.03,313.36,312.22,312.28,6251.0,313.03,313.36,312.22,312.28,6251.0
2023-03-27 10:00:00,312.25,312.39,311.05,311.11,3932.0,312.25,312.39,311.05,311.11,3932.0
2023-03-27 10:05:00,311.23,311.32,310.38,311.14,4737.0,311.23,311.32,310.38,311.14,4737.0
2023-03-27 10:10:00,311.5,311.69,311.05,311.05,2852.0,311.5,311.69,311.05,311.05,2852.0
2023-03-27 10:15:00,311.17,311.2,310.46,311.06,4873.0,311.17,311.2,310.46,311.06,4873.0
2023-03-27 10:20:00,311.07,311.58,311.07,311.25,6703.0,311.07,311.58,311.07,311.25,6703.0
2023-03-27 10:25:00,311.25,312.0,311.23,312.0,5582.0,311.25,312.0,311.23,312.0,5582.0
2023-03-27 10:30:00,311.94,311.97,311.54,311.56,6177.0,311.94,311.97,311.54,311.56,6177.0
2023-03-27 10:35:00,311.4,311.58,311.14,311.14,5190.0,311.4,311.58,311.14,311.14,5190.0
2023-03-27 10:40:00,311.38,311.42,310.95,311.19,6255.0,311.38,311.42,310.95,311.19,6255.0
2023-03-27 10:45:00,311.24,311.42,310.74,310.93,5532.0,311.24,311.42,310.74,310.93,5532.0
2023-03-27 10:50:00,310.97,312.34,310.85,312.2,29268.0,310.97,312.34,310.85,312.2,29268.0
2023-03-27 10:55:00,312.2,312.2,311.5,311.56,3434.0,312.2,312.2,311.5,311.56,3434.0
2023-03-27 11:00:00,311.74,312.07,310.81,310.81,8755.0,311.74,312.07,310.81,310.81,8755.0
2023-03-27 11:05:00,310.71,311.02,310.71,310.82,1852.0,310.71,311.02,310.71,310.82,1852.0
2023-03-27 11:10:00,310.89,310.9,310.68,310.76,1100.0,310.89,310.9,310.68,310.76,1100.0
2023-03-27 11:15:00,310.78,310.88,310.47,310.47,1718.0,310.78,310.88,310.47,310.47,1718.0
2023-03-27 11:20:00,310.52,310.98,310.52,310.78,4353.0,310.52,310.98,310.52,310.78,4353.0
2023-03-27 11:25:00,310.8,311.43,310.79,311.26,3500.0,310.8,311.43,310.79,311.26,3500.0
2023-03-27 11:30:00,311.39,311.46,310.98,311.14,3011.0,311.39,311.46,310.98,311.14,3011.0
2023-03-27 11:35:00,311.19,311.31,310.93,310.94,3733.0,311.19,311.31,310.93,310.94,3733.0
2023-03-27 11:40:00,310.94,311.06,310.69,310.71,2419.0,310.94,311.06,310.69,310.71,2419.0
2023-03-27 11:45:00,310.88,311.25,310.72,311.21,4990.0,310.88,311.25,310.72,311.21,4990.0
2023-03-27 11:50:00,311.16,311.18,310.75,310.85,1922.0,311.16,311.18,310.75,310.85,1922.0
2023-03-27 11:55:00,310.78,310.94,310.45,310.5,4400.0,310.78,310.94,310.45,310.5,4400.0
2023-03-27 12:00:00,310.16,310.35,309.67,309.67,3300.0,310.16,310.35,309.67,309.67,3300.0
2023-03-27 12:05:00,309.5,309.84,309.49,309.84,1926.0,309.5,309.84,309.49,309.84,1926.0
2023-03-27 12:10:00,309.85,310.26,309.6,310.11,3513.0,309.85,310.26,309.6,310.11,3513.0
2023-03-27 12:15:00,310.12,310.58,310.12,310.46,2755.0,310.12,310.58,310.12,310.46,2755.0
2023-03-27 12:20:00,310.38,310.48,310.37,310.45,2192.0,310.38,310.48,310.37,310.45,2192.0
2023-03-27 12:25:00,310.42,310.69,310.28,310.6,2500.0,310.42,310.69,310.28,310.6,2500.0
2023-03-27 12:30:00,310.68,310.69,310.33,310.49,2865.0,310.68,310.69,310.33,310.49,2865.0
2023-03-27 12:35:00,310.5,310.72,310.44,310.6,2200.0,310.5,310.72,310.44,310.6,2200.0
2023-03-27 12:40:00,310.57,310.67,310.34,310.57,3929.0,310.57,310.67,310.34,310.57,3929.0
2023-03-27 12:45:00,310.73,310.74,310.38,310.4,1571.0,310.73,310.74,310.38,310.4,1571.0
2023-03-27 12:50:00,310.52,310.6,310.2,310.36,1305.0,310.52,310.6,310.2,310.36,1305.0
2023-03-27 12:55:00,310.31,310.31,310.14,310.23,1069.0,310.31,310.31,310.14,310.23,1069.0
2023-03-27 13:00:00,310.14,310.72,310.14,310.65,2743.0,310.14,310.72,310.14,310.65,2743.0
2023-03-27 13:05:00,310.63,311.16,310.63,311.0,3977.0,310.63,311.16,310.63,311.0,3977.0
2023-03-27 13:10:00,311.02,311.08,310.93,311.07,2722.0,311.02,311.08,310.93,311.07,2722.0
2023-03-27 13:15:00,311.0,311.53,311.0,311.53,1676.0,311.0,311.53,311.0,311.53,1676.0
2023-03-27 13:20:00,311.49,311.71,311.45,311.45,1200.0,311.49,311.71,311.45,311.45,1200.0
2023-03-27 13:25:00,311.35,311.53,311.17,311.17,2968.0,311.35,311.53,311.17,311.17,2968.0
2023-03-27 13:30:00,311.21,311.26,310.96,311.13,1512.0,311.21,311.26,310.96,311.13,1512.0
2023-03-27 13:35:00,311.14,311.25,310.86,311.06,5281.0,311.14,311.25,310.86,311.06,5281.0
2023-03-27 13:40:00,311.01,311.34,311.01,311.34,5912.0,311.01,311.34,311.01,311.34,5912.0
2023-03-27 13:45:00,311.5,311.89,311.35,311.54,6218.0,311.5,311.89,311.35,311.54,6218.0
2023-03-27 13:50:00,311.35,311.57,311.1,311.1,3641.0,311.35,311.57,311.1,311.1,3641.0
2023-03-27 13:55:00,311.12,311.12,310.71,310.71,8639.0,311.12,311.12,310.71,310.71,8639.0
2023-03-27 14:00:00,310.7,310.7,309.96,309.98,5631.0,310.7,310.7,309.96,309.98,5631.0
2023-03-27 14:05:00,310.0,310.55,309.97,310.55,4498.0,310.0,310.55,309.97,310.55,4498.0
2023-03-27 14:10:00,310.56,310.65,310.17,310.62,4181.0,310.56,310.65,310.17,310.62,4181.0
2023-03-27 14:15:00,310.62,310.8,310.55,310.75,1500.0,310.62,310.8,310.55,310.75,1500.0
2023-03-27 14:20:00,310.8,310.82,310.49,310.76,2320.0,310.8,310.82,310.49,310.76,2320.0
2023-03-27 14:25:00,310.92,311.07,310.83,310.95,3718.0,310.92,311.07,310.83,310.95,3718.0
2023-03-27 14:30:00,310.95,311.23,310.95,311.21,1438.0,310.95,311.23,310.95,311.21,1438.0
2023-03-27 14:35:00,311.24,311.29,310.79,310.98,4004.0,311.24,311.29,310.79,310.98,4004.0
2023-03-27 14:40:00,310.82,310.96,310.66,310.95,6100.0,310.82,310.96,310.66,310.95,6100.0
2023-03-27 14:45:00,310.95,312.44,310.95,312.29,23877.0,310.95,312.44,310.95,312.29,23877.0
2023-03-27 14:50:00,312.15,312.41,311.69,311.74,5200.0,312.15,312.41,311.69,311.74,5200.0
2023-03-27 14:55:00,311.75,311.91,311.38,311.48,4181.0,311.75,311.91,311.38,311.48,4181.0
2023-03-27 15:00:00,311.48,311.57,310.91,311.06,2705.0,311.48,311.57,310.91,311.06,2705.0
2023-03-27 15:05:00,311.06,311.06,310.54,310.56,6383.0,311.06,311.06,310.54,310.56,6383.0
2023-03-27 15:10:00,310.39,310.57,310.31,310.35,3921.0,310.39,310.57,310.31,310.35,3921.0
2023-03-27 15:15:00,310.4,310.6,309.99,310.09,5773.0,310.4,310.6,309.99,310.09,5773.0
2023-03-27 15:20:00,310.14,310.44,309.9,310.38,22390.0,310.14,310.44,309.9,310.38,22390.0
2023-03-27 15:25:00,310.26,310.61,310.11,310.24,8660.0,310.26,310.61,310.11,310.24,8660.0
2023-03-27 15:30:00,310.25,310.46,310.09,310.16,9806.0,310.25,310.46,310.09,310.16,9806.0
2023-03-27 15:35:00,310.16,310.32,309.71,310.01,6318.0,310.16,310.32,309.71,310.01,6318.0
2023-03-27 15:40:00,310.06,310.24,309.66,309.75,8768.0,310.06,310.24,309.66,309.75,8768.0
2023-03-27 15:45:00,309.77,309.77,309.11,309.22,6525.0,309.77,309.77,309.11,309.22,6525.0
2023-03-27 15:50:00,309.11,309.43,308.81,308.81,22558.0,309.11,309.43,308.81,308.81,22558.0
2023-03-27 15:55:00,308.84,308.84,307.93,308.47,62058.0,308.84,308.84,307.93,308.47,62058.0
2023-03-28 09:30:00,310.7,312.57,310.21,312.57,20639.0,310.7,312.57,310.21,312.57,20639.0
2023-03-28 09:35:00,312.49,313.18,311.88,311.88,8245.0,312.49,313.18,311.88,311.88,8245.0
2023-03-28 09:40:00,311.9,311.9,310.33,310.61,4957.0,311.9,311.9,310.33,310.61,4957.0
2023-03-28 09:45:00,310.61,310.61,309.93,310.57,6238.0,310.61,310.61,309.93,310.57,6238.0
2023-03-28 09:50:00,310.77,311.3,310.38,310.75,8846.0,310.77,311.3,310.38,310.75,8846.0
2023-03-28 09:55:00,310.98,311.44,310.61,311.05,28087.0,310.98,311.44,310.61,311.05,28087.0
2023-03-28 10:00:00,310.84,311.7,310.59,311.62,17701.0,310.84,311.7,310.59,311.62,17701.0
2023-03-28 10:05:00,311.89,312.15,311.45,312.05,2956.0,311.89,312.15,311.45,312.05,2956.0
2023-03-28 10:10:00,312.05,312.09,311.53,311.54,2332.0,312.05,312.09,311.53,311.54,2332.0
2023-03-28 10:15:00,311.54,312.07,311.16,311.16,2771.0,311.54,312.07,311.16,311.16,2771.0
2023-03-28 10:20:00,311.18,311.33,310.8,310.86,3385.0,311.18,311.33,310.8,310.86,3385.0
2023-03-28 10:25:00,310.98,311.53,310.88,311.53,1403.0,310.98,311.53,310.88,311.53,1403.0
2023-03-28 10:30:00,311.65,311.65,310.69,310.69,2240.0,311.65,311.65,310.69,310.69,2240.0
2023-03-28 10:35:00,310.88,310.94,310.5,310.5,1460.0,310.88,310.94,310.5,310.5,1460.0
2023-03-28 10:40:00,310.47,310.59,310.36,310.57,1132.0,310.47,310.59,310.36,310.57,1132.0
2023-03-28 10:45:00,310.48,310.63,310.15,310.18,2933.0,310.48,310.63,310.15,310.18,2933.0
2023-03-28 10:50:00,310.05,310.05,309.43,309.61,4791.0,310.05,310.05,309.43,309.61,4791.0
2023-03-28 10:55:00,309.61,310.15,309.48,310.15,3281.0,309.61,310.15,309.48,310.15,3281.0
2023-03-28 11:00:00,310.22,310.63,310.17,310.63,1833.0,310.22,310.63,310.17,310.63,1833.0
2023-03-28 11:05:00,310.52,310.7,310.48,310.53,1090.0,310.52,310.7,310.48,310.53,1090.0
2023-03-28 11:10:00,310.42,310.96,310.42,310.88,1525.0,310.42,310.96,310.42,310.88,1525.0
2023-03-28 11:15:00,310.89,311.45,310.89,310.94,2300.0,310.89,311.45,310.89,310.94,2300.0
2023-03-28 11:20:00,311.12,311.24,310.94,311.14,746.0,311.12,311.24,310.94,311.14,746.0
2023-03-28 11:25:00,311.12,311.3,310.98,311.3,4103.0,311.12,311.3,310.98,311.3,4103.0
2023-03-28 11:30:00,311.23,311.36,311.07,311.13,1475.0,311.23,311.36,311.07,311.13,1475.0
2023-03-28 11:35:00,311.07,311.23,310.96,311.11,2781.0,311.07,311.23,310.96,311.11,2781.0
2023-03-28 11:40:00,311.1,311.11,310.66,310.72,1700.0,311.1,311.11,310.66,310.72,1700.0
2023-03-28 11:45:00,310.74,311.03,310.63,310.92,5625.0,310.74,311.03,310.63,310.92,5625.0
2023-03-28 11:50:00,311.0,311.05,310.61,310.75,14278.0,311.0,311.05,310.61,310.75,14278.0
2023-03-28 11:55:00,310.63,310.63,310.43,310.52,3598.0,310.63,310.63,310.43,310.52,3598.0
2023-03-28 12:00:00,310.52,310.67,310.44,310.6,3249.0,310.52,310.67,310.44,310.6,3249.0
2023-03-28 12:05:00,310.6,310.84,310.6,310.78,1264.0,310.6,310.84,310.6,310.78,1264.0
2023-03-28 12:10:00,310.69,310.92,310.63,310.77,1119.0,310.69,310.92,310.63,310.77,1119.0
2023-03-28 12:15:00,311.0,311.17,310.87,311.01,13061.0,311.0,311.17,310.87,311.01,13061.0
2023-03-28 12:20:00,310.99,311.06,310.98,311.02,1200.0,310.99,311.06,310.98,311.02,1200.0
2023-03-28 12:25:00,311.03,311.05,310.91,310.99,12775.0,311.03,311.05,310.91,310.99,12775.0
2023-03-28 12:30:00,311.04,311.47,311.03,311.41,7194.0,311.04,311.47,311.03,311.41,7194.0
2023-03-28 12:35:00,311.42,311.69,311.41,311.6,9336.0,311.42,311.69,311.41,311.6,9336.0
2023-03-28 12:40:00,311.72,311.93,311.57,311.93,1751.0,311.72,311.93,311.57,311.93,1751.0
2023-03-28 12:45:00,311.75,311.81,311.72,311.81,811.0,311.75,311.81,311.72,311.81,811.0
2023-03-28 12:50:00,311.89,311.92,311.83,311.91,749.0,311.89,311.92,311.83,311.91,749.0
2023-03-28 12:55:00,311.92,312.27,311.86,312.21,2299.0,311.92,312.27,311.86,312.21,2299.0
2023-03-28 13:00:00,312.45,312.54,312.16,312.18,7952.0,312.45,312.54,312.16,312.18,7952.0
2023-03-28 13:05:00,312.22,312.22,311.95,312.12,877.0,312.22,312.22,311.95,312.12,877.0
2023-03-28 13:10:00,312.13,312.18,311.93,312.18,7300.0,312.13,312.18,311.93,312.18,7300.0
2023-03-28 13:15:00,312.19,312.37,312.19,312.24,1755.0,312.19,312.37,312.19,312.24,1755.0
2023-03-28 13:20:00,312.34,312.41,312.2,312.2,3038.0,312.34,312.41,312.2,312.2,3038.0
2023-03-28 13:25:00,312.14,312.2,311.93,312.02,1220.0,312.14,312.2,311.93,312.02,1220.0
2023-03-28 13:30:00,312.12,312.12,311.92,311.92,2294.0,312.12,312.12,311.92,311.92,2294.0
2023-03-28 13:35:00,311.81,311.99,311.63,311.79,8000.0,311.81,311.99,311.63,311.79,8000.0
2023-03-28 13:40:00,311.84,311.84,311.64,311.68,1185.0,311.84,311.84,311.64,311.68,1185.0
2023-03-28 13:45:00,311.77,312.01,311.69,312.01,3920.0,311.77,312.01,311.69,312.01,3920.0
2023-03-28 13:50:00,312.02,312.02,311.65,311.81,2559.0,312.02,312.02,311.65,311.81,2559.0
2023-03-28 13:55:00,311.79,311.8,311.59,311.74,6033.0,311.79,311.8,311.59,311.74,6033.0
2023-03-28 14:00:00,311.79,311.91,311.4,311.5,18284.0,311.79,311.91,311.4,311.5,18284.0
2023-03-28 14:05:00,311.56,311.57,311.4,311.45,8292.0,311.56,311.57,311.4,311.45,8292.0
2023-03-28 14:10:00,311.45,311.52,311.16,311.35,10307.0,311.45,311.52,311.16,311.35,10307.0
2023-03-28 14:15:00,311.43,311.59,311.35,311.5,2400.0,311.43,311.59,311.35,311.5,2400.0
2023-03-28 14:20:00,311.59,311.68,311.25,311.25,9084.0,311.59,311.68,311.25,311.25,9084.0
2023-03-28 14:25:00,311.31,311.55,311.08,311.55,11953.0,311.31,311.55,311.08,311.55,11953.0
2023-03-28 14:30:00,311.55,311.79,311.52,311.72,4225.0,311.55,311.79,311.52,311.72,4225.0
2023-03-28 14:35:00,311.72,311.72,311.64,311.66,4829.0,311.72,311.72,311.64,311.66,4829.0
2023-03-28 14:40:00,311.74,311.83,311.67,311.81,6846.0,311.74,311.83,311.67,311.81,6846.0
2023-03-28 14:45:00,311.81,312.01,311.74,311.79,7031.0,311.81,312.01,311.74,311.79,7031.0
2023-03-28 14:50:00,311.83,312.0,311.83,311.96,2200.0,311.83,312.0,311.83,311.96,2200.0
2023-03-28 14:55:00,311.96,312.14,311.88,312.09,7123.0,311.96,312.14,311.88,312.09,7123.0
2023-03-28 15:00:00,312.13,312.49,312.12,312.34,12597.0,312.13,312.49,312.12,312.34,12597.0
2023-03-28 15:05:00,312.27,312.89,312.09,312.82,5655.0,312.27,312.89,312.09,312.82,5655.0
2023-03-28 15:10:00,312.82,312.84,312.02,312.55,22470.0,312.82,312.84,312.02,312.55,22470.0
2023-03-28 15:15:00,312.64,312.67,312.43,312.53,5812.0,312.64,312.67,312.43,312.53,5812.0
2023-03-28 15:20:00,312.44,312.44,311.77,312.04,6639.0,312.44,312.44,311.77,312.04,6639.0
2023-03-28 15:25:00,312.04,312.31,311.99,312.15,5417.0,312.04,312.31,311.99,312.15,5417.0
2023-03-28 15:30:00,312.15,312.51,311.99,312.51,7556.0,312.15,312.51,311.99,312.51,7556.0
2023-03-28 15:35:00,312.53,312.62,312.33,312.62,9156.0,312.53,312.62,312.33,312.62,9156.0
2023-03-28 15:40:00,312.63,313.08,312.51,313.08,14783.0,312.63,313.08,312.51,313.08,14783.0
2023-03-28 15:45:00,313.08,313.08,312.61,312.89,19923.0,313.08,313.08,312.61,312.89,19923.0
2023-03-28 15:50:00,313.01,313.33,312.95,313.12,18615.0,313.01,313.33,312.95,313.12,18615.0
2023-03-28 15:55:00,313.05,313.3,312.89,313.3,70992.0,313.05,313.3,312.89,313.3,70992.0
2023-03-29 09:30:00,312.76,315.68,312.52,314.9,31275.0,312.76,315.68,312.52,314.9,31275.0
2023-03-29 09:35:00,315.0,315.0,313.44,313.44,42827.0,315.0,315.0,313.44,313.44,42827.0
2023-03-29 09:40:00,313.23,313.35,312.25,312.65,6309.0,313.23,313.35,312.25,312.65,6309.0
2023-03-29 09:45:00,312.6,314.01,312.29,312.29,15000.0,312.6,314.01,312.29,312.29,15000.0
2023-03-29 09:50:00,312.57,312.72,312.45,312.7,3404.0,312.57,312.72,312.45,312.7,3404.0
2023-03-29 09:55:00,312.36,312.47,311.41,311.91,5022.0,312.36,312.47,311.41,311.91,5022.0
2023-03-29 10:00:00,311.91,312.92,311.91,312.86,9845.0,311.91,312.92,311.91,312.86,9845.0
2023-03-29 10:05:00,312.73,312.74,311.92,311.97,2300.0,312.73,312.74,311.92,311.97,2300.0
2023-03-29 10:10:00,311.73,311.99,311.7,311.98,5014.0,311.73,311.99,311.7,311.98,5014.0
2023-03-29 10:15:00,311.89,312.25,311.89,312.13,4178.0,311.89,312.25,311.89,312.13,4178.0
2023-03-29 10:20:00,312.29,312.96,312.29,312.56,15865.0,312.29,312.96,312.29,312.56,15865.0
2023-03-29 10:25:00,312.68,313.0,312.24,313.0,25413.0,312.68,313.0,312.24,313.0,25413.0
2023-03-29 10:30:00,312.9,313.86,312.86,313.09,13189.0,312.9,313.86,312.86,313.09,13189.0
2023-03-29 10:35:00,313.05,313.05,312.27,312.72,4512.0,313.05,313.05,312.27,312.72,4512.0
2023-03-29 10:40:00,312.76,313.15,312.71,313.15,1530.0,312.76,313.15,312.71,313.15,1530.0
2023-03-29 10:45:00,312.98,313.24,312.79,313.24,2870.0,312.98,313.24,312.79,313.24,2870.0
2023-03-29 10:50:00,313.16,313.63,313.16,313.46,3140.0,313.16,313.63,313.16,313.46,3140.0
2023-03-29 10:55:00,313.55,313.61,313.02,313.11,2181.0,313.55,313.61,313.02,313.11,2181.0
2023-03-29 11:00:00,312.97,313.25,312.95,313.21,2700.0,312.97,313.25,312.95,313.21,2700.0
2023-03-29 11:05:00,313.31,313.79,313.21,313.78,6558.0,313.31,313.79,313.21,313.78,6558.0
2023-03-29 11:10:00,313.78,314.15,313.72,313.89,8322.0,313.78,314.15,313.72,313.89,8322.0
2023-03-29 11:15:00,313.98,314.03,313.2,313.21,5849.0,313.98,314.03,313.2,313.21,5849.0
2023-03-29 11:20:00,313.37,313.55,313.15,313.46,3502.0,313.37,313.55,313.15,313.46,3502.0
2023-03-29 11:25:00,313.46,313.59,313.18,313.4,1841.0,313.46,313.59,313.18,313.4,1841.0
2023-03-29 11:30:00,313.38,313.47,313.17,313.47,4056.0,313.38,313.47,313.17,313.47,4056.0
2023-03-29 11:35:00,313.43,313.51,313.32,313.41,1000.0,313.43,313.51,313.32,313.41,1000.0
2023-03-29 11:40:00,313.39,313.59,313.26,313.59,2315.0,313.39,313.59,313.26,313.59,2315.0
2023-03-29 11:45:00,313.6,313.67,313.54,313.64,2724.0,313.6,313.67,313.54,313.64,2724.0
2023-03-29 11:50:00,313.67,313.79,313.41,313.79,3000.0,313.67,313.79,313.41,313.79,3000.0
2023-03-29 11:55:00,313.91,313.96,313.69,313.78,3500.0,313.91,313.96,313.69,313.78,3500.0
2023-03-29 12:00:00,313.77,313.96,313.7,313.96,6717.0,313.77,313.96,313.7,313.96,6717.0
2023-03-29 12:05:00,313.97,314.11,313.79,314.08,5362.0,313.97,314.11,313.79,314.08,5362.0
2023-03-29 12:10:00,314.01,314.09,313.82,314.07,1500.0,314.01,314.09,313.82,314.07,1500.0
2023-03-29 12:15:00,314.08,314.09,313.91,314.03,1402.0,314.08,314.09,313.91,314.03,1402.0
2023-03-29 12:20:00,314.03,314.26,314.03,314.18,2300.0,314.03,314.26,314.03,314.18,2300.0
2023-03-29 12:25:00,314.11,314.26,313.79,313.84,6123.0,314.11,314.26,313.79,313.84,6123.0
2023-03-29 12:30:00,314.09,314.1,313.79,313.8,3700.0,314.09,314.1,313.79,313.8,3700.0
2023-03-29 12:35:00,313.75,313.9,313.71,313.81,1075.0,313.75,313.9,313.71,313.81,1075.0
2023-03-29 12:40:00,313.72,313.76,313.26,313.47,1308.0,313.72,313.76,313.26,313.47,1308.0
2023-03-29 12:45:00,313.45,313.62,313.39,313.57,1600.0,313.45,313.62,313.39,313.57,1600.0
2023-03-29 12:50:00,313.68,314.09,313.56,314.09,5677.0,313.68,314.09,313.56,314.09,5677.0
2023-03-29 12:55:00,314.09,314.09,313.71,313.71,1503.0,314.09,314.09,313.71,313.71,1503.0
2023-03-29 13:00:00,313.76,313.76,313.65,313.67,760.0,313.76,313.76,313.65,313.67,760.0
2023-03-29 13:05:00,313.67,314.09,313.6,314.07,2400.0,313.67,314.09,313.6,314.07,2400.0
2023-03-29 13:10:00,314.09,314.45,314.09,314.44,1806.0,314.09,314.45,314.09,314.44,1806.0
2023-03-29 13:15:00,314.46,314.84,314.38,314.81,5617.0,314.46,314.84,314.38,314.81,5617.0
2023-03-29 13:20:00,314.78,314.93,314.48,314.48,1765.0,314.78,314.93,314.48,314.48,1765.0
2023-03-29 13:25:00,314.46,314.59,314.31,314.57,3685.0,314.46,314.59,314.31,314.57,3685.0
2023-03-29 13:30:00,314.69,314.99,314.62,314.97,12541.0,314.69,314.99,314.62,314.97,12541.0
2023-03-29 13:35:00,314.86,315.0,314.7,314.87,8702.0,314.86,315.0,314.7,314.87,8702.0
2023-03-29 13:40:00,314.86,314.9,314.16,314.32,3163.0,314.86,314.9,314.16,314.32,3163.0
2023-03-29 13:45:00,314.21,314.42,314.06,314.37,2745.0,314.21,314.42,314.06,314.37,2745.0
2023-03-29 13:50:00,314.49,314.54,314.26,314.39,2600.0,314.49,314.54,314.26,314.39,2600.0
2023-03-29 13:55:00,314.3,314.53,314.3,314.49,3035.0,314.3,314.53,314.3,314.49,3035.0
2023-03-29 14:00:00,314.5,314.51,314.38,314.41,3024.0,314.5,314.51,314.38,314.41,3024.0
2023-03-29 14:05:00,314.41,315.06,314.4,314.89,5007.0,314.41,315.06,314.4,314.89,5007.0
2023-03-29 14:10:00,315.05,315.18,314.96,315.15,2830.0,315.05,315.18,314.96,315.15,2830.0
2023-03-29 14:15:00,315.12,315.13,314.74,314.93,4667.0,315.12,315.13,314.74,314.93,4667.0
2023-03-29 14:20:00,314.93,315.33,314.84,315.22,3800.0,314.93,315.33,314.84,315.22,3800.0
2023-03-29 14:25:00,315.22,315.43,315.02,315.08,3744.0,315.22,315.43,315.02,315.08,3744.0
2023-03-29 14:30:00,315.08,315.16,315.0,315.09,4526.0,315.08,315.16,315.0,315.09,4526.0
2023-03-29 14:35:00,315.09,315.12,314.99,315.12,4900.0,315.09,315.12,314.99,315.12,4900.0
2023-03-29 14:40:00,315.12,315.21,315.08,315.19,2593.0,315.12,315.21,315.08,315.19,2593.0
2023-03-29 14:45:00,315.19,315.38,315.04,315.18,5469.0,315.19,315.38,315.04,315.18,5469.0
2023-03-29 14:50:00,315.19,315.84,315.14,315.84,7832.0,315.19,315.84,315.14,315.84,7832.0
2023-03-29 14:55:00,315.85,315.92,315.53,315.62,2600.0,315.85,315.92,315.53,315.62,2600.0
2023-03-29 15:00:00,315.69,315.83,315.43,315.54,4568.0,315.69,315.83,315.43,315.54,4568.0
2023-03-29 15:05:00,315.66,315.88,315.61,315.75,2451.0,315.66,315.88,315.61,315.75,2451.0
2023-03-29 15:10:00,315.68,315.86,315.58,315.82,4579.0,315.68,315.86,315.58,315.82,4579.0
2023-03-29 15:15:00,315.86,316.31,315.86,316.05,6580.0,315.86,316.31,315.86,316.05,6580.0
2023-03-29 15:20:00,315.98,316.04,315.41,315.41,54986.0,315.98,316.04,315.41,315.41,54986.0
2023-03-29 15:25:00,315.56,315.64,315.45,315.64,14500.0,315.56,315.64,315.45,315.64,14500.0
2023-03-29 15:30:00,315.58,315.63,314.93,314.94,40138.0,315.58,315.63,314.93,314.94,40138.0
2023-03-29 15:35:00,314.86,315.0,314.71,314.83,38867.0,314.86,315.0,314.71,314.83,38867.0
2023-03-29 15:40:00,314.67,315.03,314.57,314.96,8528.0,314.67,315.03,314.57,314.96,8528.0
2023-03-29 15:45:00,314.93,315.22,314.77,314.77,11642.0,314.93,315.22,314.77,314.77,11642.0
2023-03-29 15:50:00,314.87,315.0,314.3,314.77,22251.0,314.87,315.0,314.3,314.77,22251.0
2023-03-29 15:55:00,314.8,314.8,314.05,314.32,25432.0,314.8,314.8,314.05,314.32,25432.0
2023-03-30 09:30:00,314.27,315.56,311.17,312.15,19823.0,314.27,315.56,311.17,312.15,19823.0
2023-03-30 09:35:00,313.2,314.13,312.51,314.13,1847.0,313.2,314.13,312.51,314.13,1847.0
2023-03-30 09:40:00,314.04,314.05,313.21,313.4,3436.0,314.04,314.05,313.21,313.4,3436.0
2023-03-30 09:45:00,313.34,313.86,312.77,313.86,4477.0,313.34,313.86,312.77,313.86,4477.0
2023-03-30 09:50:00,314.32,314.66,313.95,314.31,11078.0,314.32,314.66,313.95,314.31,11078.0
2023-03-30 09:55:00,314.06,314.38,313.68,314.12,3729.0,314.06,314.38,313.68,314.12,3729.0
2023-03-30 10:00:00,314.13,314.51,313.92,314.18,3965.0,314.13,314.51,313.92,314.18,3965.0
2023-03-30 10:05:00,313.9,314.04,313.09,313.38,11382.0,313.9,314.04,313.09,313.38,11382.0
2023-03-30 10:10:00,313.35,313.37,313.15,313.26,2149.0,313.35,313.37,313.15,313.26,2149.0
2023-03-30 10:15:00,313.17,313.19,312.85,312.94,3404.0,313.17,313.19,312.85,312.94,3404.0
2023-03-30 10:20:00,313.18,313.3,312.89,313.1,3250.0,313.18,313.3,312.89,313.1,3250.0
2023-03-30 10:25:00,313.0,313.22,312.77,313.1,4253.0,313.0,313.22,312.77,313.1,4253.0
2023-03-30 10:30:00,313.14,313.62,313.14,313.39,3179.0,313.14,313.62,313.14,313.39,3179.0
2023-03-30 10:35:00,313.34,313.47,312.77,312.92,2855.0,313.34,313.47,312.77,312.92,2855.0
2023-03-30 10:40:00,312.98,313.16,312.88,313.16,12196.0,312.98,313.16,312.88,313.16,12196.0
2023-03-30 10:45:00,313.09,313.11,312.99,312.99,1331.0,313.09,313.11,312.99,312.99,1331.0
2023-03-30 10:50:00,312.96,313.16,312.96,313.0,1750.0,312.96,313.16,312.96,313.0,1750.0
2023-03-30 10:55:00,312.98,313.08,312.88,313.01,1600.0,312.98,313.08,312.88,313.01,1600.0
2023-03-30 11:00:00,313.03,313.53,312.94,313.53,5787.0,313.03,313.53,312.94,313.53,5787.0
2023-03-30 11:05:00,313.56,313.63,313.31,313.31,2409.0,313.56,313.63,313.31,313.31,2409.0
2023-03-30 11:10:00,313.48,313.61,313.2,313.32,3247.0,313.48,313.61,313.2,313.32,3247.0
2023-03-30 11:15:00,313.32,313.58,313.32,313.58,1327.0,313.32,313.58,313.32,313.58,1327.0
2023-03-30 11:20:00,313.66,314.35,313.66,314.27,20362.0,313.66,314.35,313.66,314.27,20362.0
2023-03-30 11:25:00,314.25,314.44,314.04,314.23,3425.0,314.25,314.44,314.04,314.23,3425.0
2023-03-30 11:30:00,314.23,314.23,313.31,313.44,5054.0,314.23,314.23,313.31,313.44,5054.0
2023-03-30 11:35:00,313.33,313.33,312.65,312.66,1300.0,313.33,313.33,312.65,312.66,1300.0
2023-03-30 11:40:00,312.66,312.9,312.21,312.36,3972.0,312.66,312.9,312.21,312.36,3972.0
2023-03-30 11:45:00,312.21,313.01,312.21,312.99,3810.0,312.21,313.01,312.21,312.99,3810.0
2023-03-30 11:50:00,313.02,313.04,312.84,312.92,3819.0,313.02,313.04,312.84,312.92,3819.0
2023-03-30 11:55:00,313.02,313.02,312.34,312.34,2882.0,313.02,313.02,312.34,312.34,2882.0
2023-03-30 12:00:00,312.33,312.37,312.16,312.19,1328.0,312.33,312.37,312.16,312.19,1328.0
2023-03-30 12:05:00,312.24,312.32,312.04,312.2,1900.0,312.24,312.32,312.04,312.2,1900.0
2023-03-30 12:10:00,312.11,312.22,312.03,312.22,2602.0,312.11,312.22,312.03,312.22,2602.0
2023-03-30 12:15:00,312.24,312.9,312.22,312.9,3298.0,312.24,312.9,312.22,312.9,3298.0
2023-03-30 12:20:00,312.94,313.0,312.55,312.8,2138.0,312.94,313.0,312.55,312.8,2138.0
2023-03-30 12:25:00,312.69,312.71,312.52,312.54,900.0,312.69,312.71,312.52,312.54,900.0
2023-03-30 12:30:00,312.55,312.56,312.25,312.25,1000.0,312.55,312.56,312.25,312.25,1000.0
2023-03-30 12:35:00,312.27,312.39,312.13,312.36,1551.0,312.27,312.39,312.13,312.36,1551.0
2023-03-30 12:40:00,312.27,312.35,312.12,312.12,1000.0,312.27,312.35,312.12,312.12,1000.0
2023-03-30 12:45:00,312.09,312.2,311.96,311.96,1408.0,312.09,312.2,311.96,311.96,1408.0
2023-03-30 12:50:00,312.14,312.47,312.14,312.47,3482.0,312.14,312.47,312.14,312.47,3482.0
2023-03-30 12:55:00,312.48,312.64,312.48,312.5,1031.0,312.48,312.64,312.48,312.5,1031.0
2023-03-30 13:00:00,312.41,312.59,312.38,312.52,2465.0,312.41,312.59,312.38,312.52,2465.0
2023-03-30 13:05:00,312.48,312.58,312.37,312.37,1300.0,312.48,312.58,312.37,312.37,1300.0
2023-03-30 13:10:00,312.34,312.52,312.34,312.48,1483.0,312.34,312.52,312.34,312.48,1483.0
2023-03-30 13:15:00,312.48,312.48,312.3,312.42,2477.0,312.48,312.48,312.3,312.42,2477.0
2023-03-30 13:20:00,312.4,312.41,311.91,312.02,2408.0,312.4,312.41,311.91,312.02,2408.0
2023-03-30 13:25:00,312.14,312.23,312.14,312.16,1300.0,312.14,312.23,312.14,312.16,1300.0
2023-03-30 13:30:00,311.93,311.95,311.73,311.89,2400.0,311.93,311.95,311.73,311.89,2400.0
2023-03-30 13:35:00,311.9,312.04,311.85,312.04,2720.0,311.9,312.04,311.85,312.04,2720.0
2023-03-30 13:40:00,312.04,312.1,311.85,312.1,2400.0,312.04,312.1,311.85,312.1,2400.0
2023-03-30 13:45:00,312.02,312.17,311.88,312.1,3100.0,312.02,312.17,311.88,312.1,3100.0
2023-03-30 13:50:00,312.13,312.19,311.67,311.67,3196.0,312.13,312.19,311.67,311.67,3196.0
2023-03-30 13:55:00,311.67,311.69,311.51,311.59,2388.0,311.67,311.69,311.51,311.59,2388.0
2023-03-30 14:00:00,311.52,311.59,311.41,311.54,2100.0,311.52,311.59,311.41,311.54,2100.0
2023-03-30 14:05:00,311.52,311.52,311.16,311.18,6196.0,311.52,311.52,311.16,311.18,6196.0
2023-03-30 14:10:00,311.08,311.19,310.9,311.13,5570.0,311.08,311.19,310.9,311.13,5570.0
2023-03-30 14:15:00,311.12,311.26,310.99,310.99,5200.0,311.12,311.26,310.99,310.99,5200.0
2023-03-30 14:20:00,310.98,311.25,310.91,310.94,6009.0,310.98,311.25,310.91,310.94,6009.0
2023-03-30 14:25:00,310.96,311.31,310.95,311.16,3500.0,310.96,311.31,310.95,311.16,3500.0
2023-03-30 14:30:00,311.13,311.58,311.08,311.52,4368.0,311.13,311.58,311.08,311.52,4368.0
2023-03-30 14:35:00,311.67,311.95,311.53,311.64,4459.0,311.67,311.95,311.53,311.64,4459.0
2023-03-30 14:40:00,311.73,311.93,311.65,311.86,5510.0,311.73,311.93,311.65,311.86,5510.0
2023-03-30 14:45:00,311.88,311.89,311.35,311.35,3262.0,311.88,311.89,311.35,311.35,3262.0
2023-03-30 14:50:00,311.27,311.47,311.23,311.45,2750.0,311.27,311.47,311.23,311.45,2750.0
2023-03-30 14:55:00,311.5,311.76,311.49,311.76,1662.0,311.5,311.76,311.49,311.76,1662.0
2023-03-30 15:00:00,311.79,311.88,311.73,311.74,4096.0,311.79,311.88,311.73,311.74,4096.0
2023-03-30 15:05:00,311.79,311.79,311.46,311.46,2400.0,311.79,311.79,311.46,311.46,2400.0
2023-03-30 15:10:00,311.46,311.73,311.46,311.69,3389.0,311.46,311.73,311.46,311.69,3389.0
2023-03-30 15:15:00,311.6,311.95,311.59,311.94,2276.0,311.6,311.95,311.59,311.94,2276.0
2023-03-30 15:20:00,311.99,312.04,311.89,311.97,3299.0,311.99,312.04,311.89,311.97,3299.0
2023-03-30 15:25:00,311.97,312.18,311.93,312.18,4100.0,311.97,312.18,311.93,312.18,4100.0
2023-03-30 15:30:00,312.15,312.65,312.14,312.49,13678.0,312.15,312.65,312.14,312.49,13678.0
2023-03-30 15:35:00,312.44,312.45,312.25,312.37,3625.0,312.44,312.45,312.25,312.37,3625.0
2023-03-30 15:40:00,312.34,312.6,312.28,312.38,5943.0,312.34,312.6,312.28,312.38,5943.0
2023-03-30 15:45:00,312.36,312.36,311.92,312.11,7827.0,312.36,312.36,311.92,312.11,7827.0
2023-03-30 15:50:00,312.21,312.57,311.95,311.96,16827.0,312.21,312.57,311.95,311.96,16827.0
2023-03-30 15:55:00,312.07,312.4,311.95,312.05,31237.0,312.07,312.4,311.95,312.05,31237.0
2023-03-31 09:30:00,313.0,313.46,312.74,313.46,9397.0,313.0,313.46,312.74,313.46,9397.0
2023-03-31 09:35:00,313.86,314.23,313.6,314.23,3739.0,313.86,314.23,313.6,314.23,3739.0
2023-03-31 09:40:00,314.12,314.35,313.78,313.79,3083.0,314.12,314.35,313.78,313.79,3083.0
2023-03-31 09:45:00,313.92,313.94,313.27,313.79,6030.0,313.92,313.94,313.27,313.79,6030.0
2023-03-31 09:50:00,313.98,314.65,313.81,314.56,3670.0,313.98,314.65,313.81,314.56,3670.0
2023-03-31 09:55:00,314.72,315.1,314.52,315.0,4045.0,314.72,315.1,314.52,315.0,4045.0
2023-03-31 10:00:00,315.0,315.15,314.41,314.46,2938.0,315.0,315.15,314.41,314.46,2938.0
2023-03-31 10:05:00,314.47,314.75,313.92,313.92,3820.0,314.47,314.75,313.92,313.92,3820.0
2023-03-31 10:10:00,314.06,314.36,313.25,313.49,4444.0,314.06,314.36,313.25,313.49,4444.0
2023-03-31 10:15:00,313.38,314.26,313.12,314.22,3167.0,313.38,314.26,313.12,314.22,3167.0
2023-03-31 10:20:00,314.07,314.15,313.64,314.04,2494.0,314.07,314.15,313.64,314.04,2494.0
2023-03-31 10:25:00,314.01,314.05,313.7,313.79,4253.0,314.01,314.05,313.7,313.79,4253.0
2023-03-31 10:30:00,313.68,314.04,313.67,313.77,1000.0,313.68,314.04,313.67,313.77,1000.0
2023-03-31 10:35:00,313.92,314.26,313.91,314.07,3850.0,313.92,314.26,313.91,314.07,3850.0
2023-03-31 10:40:00,313.96,314.05,313.8,313.89,3451.0,313.96,314.05,313.8,313.89,3451.0
2023-03-31 10:45:00,313.83,313.93,313.72,313.82,2387.0,313.83,313.93,313.72,313.82,2387.0
2023-03-31 10:50:00,313.81,313.92,313.49,313.49,2800.0,313.81,313.92,313.49,313.49,2800.0
2023-03-31 10:55:00,313.46,313.74,313.06,313.13,3660.0,313.46,313.74,313.06,313.13,3660.0
2023-03-31 11:00:00,312.76,312.86,312.5,312.51,3200.0,312.76,312.86,312.5,312.51,3200.0
2023-03-31 11:05:00,312.47,312.88,312.47,312.75,5928.0,312.47,312.88,312.47,312.75,5928.0
2023-03-31 11:10:00,312.72,312.98,312.69,312.86,3630.0,312.72,312.98,312.69,312.86,3630.0
2023-03-31 11:15:00,312.78,312.9,312.47,312.61,1947.0,312.78,312.9,312.47,312.61,1947.0
2023-03-31 11:20:00,312.49,313.15,312.47,313.15,5816.0,312.49,313.15,312.47,313.15,5816.0
2023-03-31 11:25:00,313.02,313.11,312.84,313.0,4300.0,313.02,313.11,312.84,313.0,4300.0
2023-03-31 11:30:00,312.96,312.96,312.74,312.81,600.0,312.96,312.96,312.74,312.81,600.0
2023-03-31 11:35:00,312.85,313.19,312.85,312.96,5853.0,312.85,313.19,312.85,312.96,5853.0
2023-03-31 11:40:00,312.91,312.99,312.82,312.82,1314.0,312.91,312.99,312.82,312.82,1314.0
2023-03-31 11:45:00,312.81,312.81,312.33,312.34,1357.0,312.81,312.81,312.33,312.34,1357.0
2023-03-31 11:50:00,312.36,312.53,312.31,312.42,3789.0,312.36,312.53,312.31,312.42,3789.0
2023-03-31 11:55:00,312.22,312.36,312.1,312.35,3032.0,312.22,312.36,312.1,312.35,3032.0
2023-03-31 12:00:00,312.45,312.54,312.38,312.48,1554.0,312.45,312.54,312.38,312.48,1554.0
2023-03-31 12:05:00,312.52,312.72,312.52,312.63,1800.0,312.52,312.72,312.52,312.63,1800.0
2023-03-31 12:10:00,312.51,312.9,312.47,312.73,2204.0,312.51,312.9,312.47,312.73,2204.0
2023-03-31 12:15:00,312.74,312.8,312.23,312.3,6381.0,312.74,312.8,312.23,312.3,6381.0
2023-03-31 12:20:00,312.3,313.34,312.3,313.18,4468.0,312.3,313.34,312.3,313.18,4468.0
2023-03-31 12:25:00,313.39,313.39,313.2,313.2,1300.0,313.39,313.39,313.2,313.2,1300.0
2023-03-31 12:30:00,313.16,313.16,312.57,312.57,1147.0,313.16,313.16,312.57,312.57,1147.0
2023-03-31 12:35:00,312.67,312.92,312.57,312.9,3302.0,312.67,312.92,312.57,312.9,3302.0
2023-03-31 12:40:00,312.98,313.13,312.88,312.88,1408.0,312.98,313.13,312.88,312.88,1408.0
2023-03-31 12:45:00,312.79,313.05,312.79,313.04,3281.0,312.79,313.05,312.79,313.04,3281.0
2023-03-31 12:50:00,313.13,313.4,313.05,313.34,2300.0,313.13,313.4,313.05,313.34,2300.0
2023-03-31 12:55:00,313.34,313.77,313.34,313.77,4372.0,313.34,313.77,313.34,313.77,4372.0
2023-03-31 13:00:00,313.72,313.72,313.42,313.59,700.0,313.72,313.72,313.42,313.59,700.0
2023-03-31 13:05:00,313.51,313.79,313.5,313.72,2308.0,313.51,313.79,313.5,313.72,2308.0
2023-03-31 13:10:00,313.73,313.99,313.7,313.99,1582.0,313.73,313.99,313.7,313.99,1582.0
2023-03-31 13:15:00,313.98,313.98,313.49,313.83,2317.0,313.98,313.98,313.49,313.83,2317.0
2023-03-31 13:20:00,313.71,314.13,313.62,314.03,2350.0,313.71,314.13,313.62,314.03,2350.0
2023-03-31 13:25:00,314.06,314.18,313.97,314.11,1750.0,314.06,314.18,313.97,314.11,1750.0
2023-03-31 13:30:00,313.91,313.96,313.72,313.78,1494.0,313.91,313.96,313.72,313.78,1494.0
2023-03-31 13:35:00,313.78,313.86,313.76,313.76,420.0,313.78,313.86,313.76,313.76,420.0
2023-03-31 13:40:00,313.81,313.96,313.8,313.9,1362.0,313.81,313.96,313.8,313.9,1362.0
2023-03-31 13:45:00,313.87,314.14,313.87,313.87,1491.0,313.87,314.14,313.87,313.87,1491.0
2023-03-31 13:50:00,313.88,313.99,313.83,313.93,1337.0,313.88,313.99,313.83,313.93,1337.0
2023-03-31 13:55:00,314.07,314.07,313.78,313.98,2319.0,314.07,314.07,313.78,313.98,2319.0
2023-03-31 14:00:00,313.87,313.99,313.83,313.84,1000.0,313.87,313.99,313.83,313.84,1000.0
2023-03-31 14:05:00,313.94,314.19,313.84,314.16,1600.0,313.94,314.19,313.84,314.16,1600.0
2023-03-31 14:10:00,314.06,314.39,314.06,314.34,1299.0,314.06,314.39,314.06,314.34,1299.0
2023-03-31 14:15:00,314.41,314.41,313.87,313.87,2500.0,314.41,314.41,313.87,313.87,2500.0
2023-03-31 14:20:00,313.81,313.92,313.71,313.72,1728.0,313.81,313.92,313.71,313.72,1728.0
2023-03-31 14:25:00,313.36,313.37,313.13,313.13,2308.0,313.36,313.37,313.13,313.13,2308.0
2023-03-31 14:30:00,313.12,313.12,312.87,313.03,1282.0,313.12,313.12,312.87,313.03,1282.0
2023-03-31 14:35:00,313.11,313.56,313.09,313.45,3767.0,313.11,313.56,313.09,313.45,3767.0
2023-03-31 14:40:00,313.25,313.52,313.24,313.42,3606.0,313.25,313.52,313.24,313.42,3606.0
2023-03-31 14:45:00,313.42,313.57,313.38,313.54,1700.0,313.42,313.57,313.38,313.54,1700.0
2023-03-31 14:50:00,313.61,313.73,313.36,313.6,5162.0,313.61,313.73,313.36,313.6,5162.0
2023-03-31 14:55:00,313.54,313.67,313.45,313.52,2654.0,313.54,313.67,313.45,313.52,2654.0
2023-03-31 15:00:00,313.56,313.73,313.56,313.61,2700.0,313.56,313.73,313.56,313.61,2700.0
2023-03-31 15:05:00,313.67,313.73,313.57,313.69,2500.0,313.67,313.73,313.57,313.69,2500.0
2023-03-31 15:10:00,313.63,313.65,313.2,313.29,4747.0,313.63,313.65,313.2,313.29,4747.0
2023-03-31 15:15:00,313.29,313.43,313.22,313.4,2768.0,313.29,313.43,313.22,313.4,2768.0
2023-03-31 15:20:00,313.47,314.11,313.47,314.11,4484.0,313.47,314.11,313.47,314.11,4484.0
2023-03-31 15:25:00,314.2,314.26,313.89,313.92,3545.0,314.2,314.26,313.89,313.92,3545.0
2023-03-31 15:30:00,313.89,314.06,313.69,313.97,7503.0,313.89,314.06,313.69,313.97,7503.0
2023-03-31 15:35:00,313.94,314.11,313.58,313.58,5681.0,313.94,314.11,313.58,313.58,5681.0
2023-03-31 15:40:00,313.41,313.5,313.22,313.25,8962.0,313.41,313.5,313.22,313.25,8962.0
2023-03-31 15:45:00,313.18,313.34,312.9,313.04,16084.0,313.18,313.34,312.9,313.04,16084.0
2023-03-31 15:50:00,313.06,314.28,312.71,314.08,31823.0,313.06,314.28,312.71,314.08,31823.0
2023-03-31 15:55:00,314.25,315.38,314.25,315.03,93523.0,314.25,315.38,314.25,315.03,93523.0
2023-04-03 09:30:00,315.0,315.07,313.55,314.43,11900.0,315.0,315.07,313.55,314.43,11900.0
2023-04-03 09:35:00,314.17,314.5,313.66,314.27,3874.0,314.17,314.5,313.66,314.27,3874.0
2023-04-03 09:40:00,314.21,315.42,314.2,315.22,2063.0,314.21,315.42,314.2,315.22,2063.0
2023-04-03 09:45:00,315.21,315.96,314.93,315.83,5102.0,315.21,315.96,314.93,315.83,5102.0
2023-04-03 09:50:00,315.73,315.73,315.28,315.28,2966.0,315.73,315.73,315.28,315.28,2966.0
2023-04-03 09:55:00,315.39,315.79,315.39,315.72,2565.0,315.39,315.79,315.39,315.72,2565.0
2023-04-03 10:00:00,315.58,315.91,315.3,315.83,6548.0,315.58,315.91,315.3,315.83,6548.0
2023-04-03 10:05:00,316.21,316.51,315.86,316.51,4440.0,316.21,316.51,315.86,316.51,4440.0
2023-04-03 10:10:00,316.68,316.68,316.32,316.38,1710.0,316.68,316.68,316.32,316.38,1710.0
2023-04-03 10:15:00,316.29,316.91,316.15,316.7,4060.0,316.29,316.91,316.15,316.7,4060.0
2023-04-03 10:20:00,316.68,316.87,316.6,316.87,3552.0,316.68,316.87,316.6,316.87,3552.0
2023-04-03 10:25:00,316.88,316.88,316.63,316.64,1730.0,316.88,316.88,316.63,316.64,1730.0
2023-04-03 10:30:00,316.73,316.74,316.53,316.53,4350.0,316.73,316.74,316.53,316.53,4350.0
2023-04-03 10:35:00,316.49,316.66,316.19,316.19,2407.0,316.49,316.66,316.19,316.19,2407.0
2023-04-03 10:40:00,316.16,316.66,316.16,316.49,2300.0,316.16,316.66,316.16,316.49,2300.0
2023-04-03 10:45:00,316.49,316.85,316.48,316.68,3894.0,316.49,316.85,316.48,316.68,3894.0
2023-04-03 10:50:00,316.78,316.86,316.67,316.7,1900.0,316.78,316.86,316.67,316.7,1900.0
2023-04-03 10:55:00,316.69,316.93,316.38,316.38,3253.0,316.69,316.93,316.38,316.38,3253.0
2023-04-03 11:00:00,316.4,316.45,316.22,316.32,1500.0,316.4,316.45,316.22,316.32,1500.0
2023-04-03 11:05:00,316.24,316.41,316.0,316.14,2695.0,316.24,316.41,316.0,316.14,2695.0
2023-04-03 11:10:00,316.16,316.75,316.16,316.7,3818.0,316.16,316.75,316.16,316.7,3818.0
2023-04-03 11:15:00,316.49,316.7,316.39,316.69,1942.0,316.49,316.7,316.39,316.69,1942.0
2023-04-03 11:20:00,316.55,316.86,316.55,316.79,1066.0,316.55,316.86,316.55,316.79,1066.0
2023-04-03 11:25:00,316.87,316.98,316.79,316.79,4636.0,316.87,316.98,316.79,316.79,4636.0
2023-04-03 11:30:00,316.88,316.89,316.71,316.71,1083.0,316.88,316.89,316.71,316.71,1083.0
2023-04-03 11:35:00,316.62,316.89,316.54,316.88,3493.0,316.62,316.89,316.54,316.88,3493.0
2023-04-03 11:40:00,316.81,317.39,316.79,317.37,6976.0,316.81,317.39,316.79,317.37,6976.0
2023-04-03 11:45:00,317.35,317.5,317.2,317.4,3873.0,317.35,317.5,317.2,317.4,3873.0
2023-04-03 11:50:00,317.47,317.7,317.47,317.7,1666.0,317.47,317.7,317.47,317.7,1666.0
2023-04-03 11:55:00,317.7,317.87,317.68,317.78,2829.0,317.7,317.87,317.68,317.78,2829.0
2023-04-03 12:00:00,317.79,318.0,317.6,317.62,3584.0,317.79,318.0,317.6,317.62,3584.0
2023-04-03 12:05:00,317.66,317.97,317.65,317.9,1200.0,317.66,317.97,317.65,317.9,1200.0
2023-04-03 12:10:00,317.84,317.86,317.78,317.86,1168.0,317.84,317.86,317.78,317.86,1168.0
2023-04-03 12:15:00,317.83,317.83,317.64,317.67,4650.0,317.83,317.83,317.64,317.67,4650.0
2023-04-03 12:20:00,317.71,317.8,317.63,317.77,1800.0,317.71,317.8,317.63,317.77,1800.0
2023-04-03 12:25:00,317.69,318.0,317.66,317.87,11807.0,317.69,318.0,317.66,317.87,11807.0
2023-04-03 12:30:00,317.71,317.76,317.4,317.5,3064.0,317.71,317.76,317.4,317.5,3064.0
2023-04-03 12:35:00,317.49,317.49,317.37,317.49,1113.0,317.49,317.49,317.37,317.49,1113.0
2023-04-03 12:40:00,317.49,317.8,317.43,317.69,3931.0,317.49,317.8,317.43,317.69,3931.0
2023-04-03 12:45:00,317.8,317.92,317.75,317.77,1906.0,317.8,317.92,317.75,317.77,1906.0
2023-04-03 12:50:00,317.77,317.98,317.72,317.74,4475.0,317.77,317.98,317.72,317.74,4475.0
2023-04-03 12:55:00,317.74,317.75,317.5,317.5,2690.0,317.74,317.75,317.5,317.5,2690.0
2023-04-03 13:00:00,317.54,317.56,317.32,317.42,3079.0,317.54,317.56,317.32,317.42,3079.0
2023-04-03 13:05:00,317.44,317.45,317.23,317.39,3128.0,317.44,317.45,317.23,317.39,3128.0
2023-04-03 13:10:00,317.36,317.66,317.35,317.5,5764.0,317.36,317.66,317.35,317.5,5764.0
2023-04-03 13:15:00,317.44,317.85,317.44,317.78,2390.0,317.44,317.85,317.44,317.78,2390.0
2023-04-03 13:20:00,317.8,317.82,317.56,317.67,2967.0,317.8,317.82,317.56,317.67,2967.0
2023-04-03 13:25:00,317.61,317.74,317.49,317.49,2289.0,317.61,317.74,317.49,317.49,2289.0
2023-04-03 13:30:00,317.48,317.69,317.48,317.69,1738.0,317.48,317.69,317.48,317.69,1738.0
2023-04-03 13:35:00,317.59,317.65,317.46,317.61,5206.0,317.59,317.65,317.46,317.61,5206.0
2023-04-03 13:40:00,317.61,317.63,317.46,317.53,3292.0,317.61,317.63,317.46,317.53,3292.0
2023-04-03 13:45:00,317.53,317.77,317.52,317.74,3350.0,317.53,317.77,317.52,317.74,3350.0
2023-04-03 13:50:00,317.56,317.63,317.31,317.35,3124.0,317.56,317.63,317.31,317.35,3124.0
2023-04-03 13:55:00,317.3,317.32,317.05,317.05,2099.0,317.3,317.32,317.05,317.05,2099.0
2023-04-03 14:00:00,317.05,317.17,316.97,317.16,2517.0,317.05,317.17,316.97,317.16,2517.0
2023-04-03 14:05:00,317.12,317.21,317.04,317.21,1300.0,317.12,317.21,317.04,317.21,1300.0
2023-04-03 14:10:00,317.1,317.1,316.82,316.92,3114.0,317.1,317.1,316.82,316.92,3114.0
2023-04-03 14:15:00,316.92,316.92,316.56,316.74,4050.0,316.92,316.92,316.56,316.74,4050.0
2023-04-03 14:20:00,316.49,316.52,316.31,316.38,3952.0,316.49,316.52,316.31,316.38,3952.0
2023-04-03 14:25:00,316.37,316.37,315.97,316.15,2400.0,316.37,316.37,315.97,316.15,2400.0
2023-04-03 14:30:00,316.11,316.56,316.11,316.52,5299.0,316.11,316.56,316.11,316.52,5299.0
2023-04-03 14:35:00,316.63,316.75,316.58,316.75,2039.0,316.63,316.75,316.58,316.75,2039.0
2023-04-03 14:40:00,316.52,316.68,316.37,316.68,2281.0,316.52,316.68,316.37,316.68,2281.0
2023-04-03 14:45:00,316.62,316.62,316.38,316.52,2784.0,316.62,316.62,316.38,316.52,2784.0
2023-04-03 14:50:00,316.5,316.51,316.28,316.36,1600.0,316.5,316.51,316.28,316.36,1600.0
2023-04-03 14:55:00,316.28,316.3,316.14,316.25,4179.0,316.28,316.3,316.14,316.25,4179.0
2023-04-03 15:00:00,316.31,316.62,316.23,316.52,3742.0,316.31,316.62,316.23,316.52,3742.0
2023-04-03 15:05:00,316.48,316.62,316.32,316.32,4005.0,316.48,316.62,316.32,316.32,4005.0
2023-04-03 15:10:00,316.27,316.51,316.26,316.46,6690.0,316.27,316.51,316.26,316.46,6690.0
2023-04-03 15:15:00,316.36,316.46,316.2,316.38,5836.0,316.36,316.46,316.2,316.38,5836.0
2023-04-03 15:20:00,316.34,316.44,316.24,316.3,6569.0,316.34,316.44,316.24,316.3,6569.0
2023-04-03 15:25:00,316.3,317.01,316.29,316.75,6922.0,316.3,317.01,316.29,316.75,6922.0
2023-04-03 15:30:00,316.69,316.9,316.6,316.6,5431.0,316.69,316.9,316.6,316.6,5431.0
2023-04-03 15:35:00,316.56,316.75,316.15,316.26,8220.0,316.56,316.75,316.15,316.26,8220.0
2023-04-03 15:40:00,316.19,316.55,316.15,316.38,16565.0,316.19,316.55,316.15,316.38,16565.0
2023-04-03 15:45:00,316.41,316.53,316.1,316.24,8502.0,316.41,316.53,316.1,316.24,8502.0
2023-04-03 15:50:00,316.34,316.37,315.96,316.13,23351.0,316.34,316.37,315.96,316.13,23351.0
2023-04-03 15:55:00,316.37,316.65,316.17,316.29,52496.0,316.37,316.65,316.17,316.29,52496.0
2023-04-04 09:30:00,315.08,315.8,314.18,314.84,33741.0,315.08,315.8,314.18,314.84,33741.0
2023-04-04 09:35:00,316.39,316.66,316.01,316.59,1903.0,316.39,316.66,316.01,316.59,1903.0
2023-04-04 09:40:00,316.78,317.23,316.78,317.13,1555.0,316.78,317.23,316.78,317.13,1555.0
2023-04-04 09:45:00,317.06,317.22,316.69,316.77,2934.0,317.06,317.22,316.69,316.77,2934.0
2023-04-04 09:50:00,316.74,317.03,316.74,316.94,1918.0,316.74,317.03,316.74,316.94,1918.0
2023-04-04 09:55:00,316.78,316.78,316.16,316.16,1400.0,316.78,316.78,316.16,316.16,1400.0
2023-04-04 10:00:00,316.54,316.86,316.31,316.86,4480.0,316.54,316.86,316.31,316.86,4480.0
2023-04-04 10:05:00,316.8,317.36,316.76,317.34,4725.0,316.8,317.36,316.76,317.34,4725.0
2023-04-04 10:10:00,317.25,317.8,317.25,317.57,6444.0,317.25,317.8,317.25,317.57,6444.0
2023-04-04 10:15:00,317.56,317.71,317.39,317.71,7313.0,317.56,317.71,317.39,317.71,7313.0
2023-04-04 10:20:00,317.71,317.71,317.07,317.07,2799.0,317.71,317.71,317.07,317.07,2799.0
2023-04-04 10:25:00,317.17,317.59,316.75,317.48,3958.0,317.17,317.59,316.75,317.48,3958.0
2023-04-04 10:30:00,317.52,317.83,317.52,317.75,2943.0,317.52,317.83,317.52,317.75,2943.0
2023-04-04 10:35:00,317.69,318.04,317.68,317.87,4778.0,317.69,318.04,317.68,317.87,4778.0
2023-04-04 10:40:00,317.77,318.02,317.66,317.87,2414.0,317.77,318.02,317.66,317.87,2414.0
2023-04-04 10:45:00,318.0,318.58,318.0,318.55,2320.0,318.0,318.58,318.0,318.55,2320.0
2023-04-04 10:50:00,318.6,318.67,318.35,318.53,3557.0,318.6,318.67,318.35,318.53,3557.0
2023-04-04 10:55:00,318.4,318.61,318.29,318.61,1045.0,318.4,318.61,318.29,318.61,1045.0
2023-04-04 11:00:00,318.75,318.76,318.56,318.59,2134.0,318.75,318.76,318.56,318.59,2134.0
2023-04-04 11:05:00,318.59,318.85,318.54,318.7,2898.0,318.59,318.85,318.54,318.7,2898.0
2023-04-04 11:10:00,318.74,318.83,318.74,318.83,503.0,318.74,318.83,318.74,318.83,503.0
2023-04-04 11:15:00,318.68,318.68,318.13,318.25,1450.0,318.68,318.68,318.13,318.25,1450.0
2023-04-04 11:20:00,318.29,318.34,318.07,318.25,3868.0,318.29,318.34,318.07,318.25,3868.0
2023-04-04 11:25:00,318.23,318.75,318.14,318.14,7138.0,318.23,318.75,318.14,318.14,7138.0
2023-04-04 11:30:00,318.18,318.19,317.5,317.5,2555.0,318.18,318.19,317.5,317.5,2555.0
2023-04-04 11:35:00,317.41,317.83,317.4,317.71,1248.0,317.41,317.83,317.4,317.71,1248.0
2023-04-04 11:40:00,317.81,317.97,317.81,317.97,411.0,317.81,317.97,317.81,317.97,411.0
2023-04-04 11:45:00,317.87,318.01,317.84,317.85,1955.0,317.87,318.01,317.84,317.85,1955.0
2023-04-04 11:50:00,317.84,317.95,317.78,317.78,700.0,317.84,317.95,317.78,317.78,700.0
2023-04-04 11:55:00,317.85,317.85,317.04,317.04,1226.0,317.85,317.85,317.04,317.04,1226.0
2023-04-04 12:00:00,317.17,317.21,317.11,317.2,1200.0,317.17,317.21,317.11,317.2,1200.0
2023-04-04 12:05:00,317.5,317.5,316.81,316.81,2613.0,317.5,317.5,316.81,316.81,2613.0
2023-04-04 12:10:00,316.95,316.99,316.2,316.28,1424.0,316.95,316.99,316.2,316.28,1424.0
2023-04-04 12:15:00,316.35,316.4,316.02,316.02,1740.0,316.35,316.4,316.02,316.02,1740.0
2023-04-04 12:20:00,316.01,316.04,315.8,316.02,1967.0,316.01,316.04,315.8,316.02,1967.0
2023-04-04 12:25:00,316.09,316.31,315.75,315.75,3732.0,316.09,316.31,315.75,315.75,3732.0
2023-04-04 12:30:00,315.75,315.91,315.67,315.88,2300.0,315.75,315.91,315.67,315.88,2300.0
2023-04-04 12:35:00,315.88,315.88,315.39,315.39,3320.0,315.88,315.88,315.39,315.39,3320.0
2023-04-04 12:40:00,315.39,315.46,314.62,314.81,10810.0,315.39,315.46,314.62,314.81,10810.0
2023-04-04 12:45:00,314.76,315.41,314.71,315.04,10114.0,314.76,315.41,314.71,315.04,10114.0
2023-04-04 12:50:00,315.04,315.41,315.0,315.12,2963.0,315.04,315.41,315.0,315.12,2963.0
2023-04-04 12:55:00,315.28,315.76,315.22,315.56,3473.0,315.28,315.76,315.22,315.56,3473.0
2023-04-04 13:00:00,315.56,315.86,315.56,315.77,3285.0,315.56,315.86,315.56,315.77,3285.0
2023-04-04 13:05:00,315.8,316.1,315.66,315.67,2866.0,315.8,316.1,315.66,315.67,2866.0
2023-04-04 13:10:00,315.67,315.83,315.57,315.82,2314.0,315.67,315.83,315.57,315.82,2314.0
2023-04-04 13:15:00,315.76,316.28,315.76,316.0,3682.0,315.76,316.28,315.76,316.0,3682.0
2023-04-04 13:20:00,315.99,315.99,315.78,315.79,3168.0,315.99,315.99,315.78,315.79,3168.0
2023-04-04 13:25:00,315.78,315.79,315.63,315.63,1913.0,315.78,315.79,315.63,315.63,1913.0
2023-04-04 13:30:00,315.61,315.94,315.59,315.63,3453.0,315.61,315.94,315.59,315.63,3453.0
2023-04-04 13:35:00,315.54,315.6,314.99,315.14,3708.0,315.54,315.6,314.99,315.14,3708.0
2023-04-04 13:40:00,315.23,315.33,315.02,315.1,6332.0,315.23,315.33,315.02,315.1,6332.0
2023-04-04 13:45:00,315.09,315.09,314.94,314.97,1668.0,315.09,315.09,314.94,314.97,1668.0
2023-04-04 13:50:00,314.91,314.92,314.7,314.72,3700.0,314.91,314.92,314.7,314.72,3700.0
2023-04-04 13:55:00,314.71,314.83,314.62,314.66,2633.0,314.71,314.83,314.62,314.66,2633.0
2023-04-04 14:00:00,314.59,314.72,314.59,314.72,2463.0,314.59,314.72,314.59,314.72,2463.0
2023-04-04 14:05:00,314.77,314.93,314.72,314.72,4508.0,314.77,314.93,314.72,314.72,4508.0
2023-04-04 14:10:00,314.79,314.83,314.62,314.62,2528.0,314.79,314.83,314.62,314.62,2528.0
2023-04-04 14:15:00,314.59,314.61,314.42,314.45,3242.0,314.59,314.61,314.42,314.45,3242.0
2023-04-04 14:20:00,314.46,314.46,314.26,314.26,1407.0,314.46,314.46,314.26,314.26,1407.0
2023-04-04 14:25:00,314.29,314.34,314.02,314.02,5574.0,314.29,314.34,314.02,314.02,5574.0
2023-04-04 14:30:00,314.04,314.21,313.9,314.17,5585.0,314.04,314.21,313.9,314.17,5585.0
2023-04-04 14:35:00,313.9,313.9,313.7,313.87,2921.0,313.9,313.9,313.7,313.87,2921.0
2023-04-04 14:40:00,313.76,313.76,313.57,313.59,3400.0,313.76,313.76,313.57,313.59,3400.0
2023-04-04 14:45:00,313.59,313.82,313.47,313.69,3996.0,313.59,313.82,313.47,313.69,3996.0
2023-04-04 14:50:00,313.78,313.78,313.65,313.65,2955.0,313.78,313.78,313.65,313.65,2955.0
2023-04-04 14:55:00,313.73,313.84,313.61,313.81,6152.0,313.73,313.84,313.61,313.81,6152.0
2023-04-04 15:00:00,313.73,314.34,313.73,314.34,3875.0,313.73,314.34,313.73,314.34,3875.0
2023-04-04 15:05:00,314.36,314.36,313.91,314.05,4695.0,314.36,314.36,313.91,314.05,4695.0
2023-04-04 15:10:00,314.12,314.33,314.06,314.3,3367.0,314.12,314.33,314.06,314.3,3367.0
2023-04-04 15:15:00,314.3,314.7,314.29,314.68,3597.0,314.3,314.7,314.29,314.68,3597.0
2023-04-04 15:20:00,314.74,314.85,314.47,314.5,3490.0,314.74,314.85,314.47,314.5,3490.0
2023-04-04 15:25:00,314.53,314.71,314.47,314.47,3717.0,314.53,314.71,314.47,314.47,3717.0
2023-04-04 15:30:00,314.4,314.46,314.2,314.27,4451.0,314.4,314.46,314.2,314.27,4451.0
2023-04-04 15:35:00,314.32,314.57,314.11,314.57,9129.0,314.32,314.57,314.11,314.57,9129.0
2023-04-04 15:40:00,314.5,314.61,314.3,314.3,6556.0,314.5,314.61,314.3,314.3,6556.0
2023-04-04 15:45:00,314.32,314.4,314.08,314.09,9684.0,314.32,314.4,314.08,314.09,9684.0
2023-04-04 15:50:00,313.97,314.61,313.86,314.15,26400.0,313.97,314.61,313.86,314.15,26400.0
2023-04-04 15:55:00,313.84,314.52,313.79,314.52,50570.0,313.84,314.52,313.79,314.52,50570.0
2023-04-05 09:30:00,316.4,316.4,314.33,315.62,19289.0,316.4,316.4,314.33,315.62,19289.0
2023-04-05 09:35:00,315.63,317.33,315.53,316.88,4254.0,315.63,317.33,315.53,316.88,4254.0
2023-04-05 09:40:00,316.71,317.47,316.17,317.47,3200.0,316.71,317.47,316.17,317.47,3200.0
2023-04-05 09:45:00,317.48,317.76,316.88,317.59,14002.0,317.48,317.76,316.88,317.59,14002.0
2023-04-05 09:50:00,317.35,317.99,317.32,317.99,4400.0,317.35,317.99,317.32,317.99,4400.0
2023-04-05 09:55:00,317.99,318.46,317.94,318.28,1100.0,317.99,318.46,317.94,318.28,1100.0
2023-04-05 10:00:00,318.31,318.94,318.11,318.73,7431.0,318.31,318.94,318.11,318.73,7431.0
2023-04-05 10:05:00,318.73,319.14,318.41,318.9,10214.0,318.73,319.14,318.41,318.9,10214.0
2023-04-05 10:10:00,318.76,318.79,318.3,318.3,4879.0,318.76,318.79,318.3,318.3,4879.0
2023-04-05 10:15:00,318.26,318.69,318.26,318.68,7922.0,318.26,318.69,318.26,318.68,7922.0
2023-04-05 10:20:00,318.64,318.64,318.27,318.5,2880.0,318.64,318.64,318.27,318.5,2880.0
2023-04-05 10:25:00,318.41,318.58,318.18,318.55,4615.0,318.41,318.58,318.18,318.55,4615.0
2023-04-05 10:30:00,318.63,318.63,318.16,318.39,1529.0,318.63,318.63,318.16,318.39,1529.0
2023-04-05 10:35:00,318.3,318.38,318.12,318.19,1612.0,318.3,318.38,318.12,318.19,1612.0
2023-04-05 10:40:00,318.37,318.59,318.19,318.45,2439.0,318.37,318.59,318.19,318.45,2439.0
2023-04-05 10:45:00,318.63,318.69,318.32,318.32,1900.0,318.63,318.69,318.32,318.32,1900.0
2023-04-05 10:50:00,318.39,318.45,317.27,317.28,3604.0,318.39,318.45,317.27,317.28,3604.0
2023-04-05 10:55:00,317.38,318.0,317.25,317.86,3178.0,317.38,318.0,317.25,317.86,3178.0
2023-04-05 11:00:00,317.82,318.07,317.75,318.0,3210.0,317.82,318.07,317.75,318.0,3210.0
2023-04-05 11:05:00,318.17,318.17,317.81,317.81,1931.0,318.17,318.17,317.81,317.81,1931.0
2023-04-05 11:10:00,317.76,318.07,317.75,317.81,5056.0,317.76,318.07,317.75,317.81,5056.0
2023-04-05 11:15:00,317.94,318.09,317.72,317.9,2650.0,317.94,318.09,317.72,317.9,2650.0
2023-04-05 11:20:00,317.84,318.24,317.75,317.88,8607.0,317.84,318.24,317.75,317.88,8607.0
2023-04-05 11:25:00,317.96,318.29,317.79,318.05,2000.0,317.96,318.29,317.79,318.05,2000.0
2023-04-05 11:30:00,318.07,318.24,317.99,318.1,1980.0,318.07,318.24,317.99,318.1,1980.0
2023-04-05 11:35:00,318.11,318.5,317.95,318.42,3755.0,318.11,318.5,317.95,318.42,3755.0
2023-04-05 11:40:00,318.49,318.64,318.45,318.45,2400.0,318.49,318.64,318.45,318.45,2400.0
2023-04-05 11:45:00,318.54,318.65,318.53,318.58,2691.0,318.54,318.65,318.53,318.58,2691.0
2023-04-05 11:50:00,318.52,318.64,318.44,318.44,3679.0,318.52,318.64,318.44,318.44,3679.0
2023-04-05 11:55:00,318.45,318.9,318.45,318.9,2030.0,318.45,318.9,318.45,318.9,2030.0
2023-04-05 12:00:00,318.9,319.21,318.86,319.13,2200.0,318.9,319.21,318.86,319.13,2200.0
2023-04-05 12:05:00,319.38,319.47,319.01,319.1,3110.0,319.38,319.47,319.01,319.1,3110.0
2023-04-05 12:10:00,319.06,319.4,319.02,319.4,2209.0,319.06,319.4,319.02,319.4,2209.0
2023-04-05 12:15:00,319.41,319.48,319.27,319.48,4948.0,319.41,319.48,319.27,319.48,4948.0
2023-04-05 12:20:00,319.3,319.34,319.14,319.23,3165.0,319.3,319.34,319.14,319.23,3165.0
2023-04-05 12:25:00,319.17,319.17,318.79,318.9,1709.0,319.17,319.17,318.79,318.9,1709.0
2023-04-05 12:30:00,318.88,319.42,318.79,319.42,2400.0,318.88,319.42,318.79,319.42,2400.0
2023-04-05 12:35:00,319.31,319.48,319.31,319.39,1000.0,319.31,319.48,319.31,319.39,1000.0
2023-04-05 12:40:00,319.26,319.36,318.9,319.0,1310.0,319.26,319.36,318.9,319.0,1310.0
2023-04-05 12:45:00,319.0,319.0,318.62,318.71,1400.0,319.0,319.0,318.62,318.71,1400.0
2023-04-05 12:50:00,318.69,318.82,318.48,318.82,1777.0,318.69,318.82,318.48,318.82,1777.0
2023-04-05 12:55:00,318.91,319.01,318.84,318.96,1110.0,318.91,319.01,318.84,318.96,1110.0
2023-04-05 13:00:00,318.85,318.94,318.74,318.94,2637.0,318.85,318.94,318.74,318.94,2637.0
2023-04-05 13:05:00,319.05,319.06,318.69,318.74,2202.0,319.05,319.06,318.69,318.74,2202.0
2023-04-05 13:10:00,318.66,318.82,318.39,318.39,2200.0,318.66,318.82,318.39,318.39,2200.0
2023-04-05 13:15:00,318.44,318.63,318.36,318.63,14338.0,318.44,318.63,318.36,318.63,14338.0
2023-04-05 13:20:00,318.71,318.75,318.39,318.51,6115.0,318.71,318.75,318.39,318.51,6115.0
2023-04-05 13:25:00,318.5,319.0,318.49,318.67,14613.0,318.5,319.0,318.49,318.67,14613.0
2023-04-05 13:30:00,318.72,318.72,318.34,318.47,1514.0,318.72,318.72,318.34,318.47,1514.0
2023-04-05 13:35:00,318.34,318.34,318.09,318.3,6076.0,318.34,318.34,318.09,318.3,6076.0
2023-04-05 13:40:00,318.25,318.55,318.25,318.54,6615.0,318.25,318.55,318.25,318.54,6615.0
2023-04-05 13:45:00,318.54,318.72,318.54,318.72,975.0,318.54,318.72,318.54,318.72,975.0
2023-04-05 13:50:00,318.6,319.01,318.6,318.99,3012.0,318.6,319.01,318.6,318.99,3012.0
2023-04-05 13:55:00,319.07,319.11,318.97,319.1,1114.0,319.07,319.11,318.97,319.1,1114.0
2023-04-05 14:00:00,319.14,319.34,319.07,319.25,1500.0,319.14,319.34,319.07,319.25,1500.0
2023-04-05 14:05:00,319.26,319.4,319.18,319.4,2500.0,319.26,319.4,319.18,319.4,2500.0
2023-04-05 14:10:00,319.38,319.63,319.23,319.59,6635.0,319.38,319.63,319.23,319.59,6635.0
2023-04-05 14:15:00,319.62,319.85,319.61,319.85,1931.0,319.62,319.85,319.61,319.85,1931.0
2023-04-05 14:20:00,319.81,319.98,319.79,319.87,3657.0,319.81,319.98,319.79,319.87,3657.0
2023-04-05 14:25:00,319.87,320.43,319.87,320.43,12317.0,319.87,320.43,319.87,320.43,12317.0
2023-04-05 14:30:00,320.4,320.52,320.12,320.2,3510.0,320.4,320.52,320.12,320.2,3510.0
2023-04-05 14:35:00,320.19,320.61,320.18,320.57,1714.0,320.19,320.61,320.18,320.57,1714.0
2023-04-05 14:40:00,320.63,320.85,320.51,320.77,2907.0,320.63,320.85,320.51,320.77,2907.0
2023-04-05 14:45:00,320.78,321.25,320.71,321.0,11949.0,320.78,321.25,320.71,321.0,11949.0
2023-04-05 14:50:00,321.0,321.27,320.92,321.27,8185.0,321.0,321.27,320.92,321.27,8185.0
2023-04-05 14:55:00,321.17,321.27,320.98,320.99,2406.0,321.17,321.27,320.98,320.99,2406.0
2023-04-05 15:00:00,320.84,321.05,320.84,321.05,5100.0,320.84,321.05,320.84,321.05,5100.0
2023-04-05 15:05:00,321.06,321.41,321.03,321.4,5507.0,321.06,321.41,321.03,321.4,5507.0
2023-04-05 15:10:00,321.49,321.5,321.3,321.38,7685.0,321.49,321.5,321.3,321.38,7685.0
2023-04-05 15:15:00,321.45,321.5,321.24,321.3,12715.0,321.45,321.5,321.24,321.3,12715.0
2023-04-05 15:20:00,321.23,321.48,321.21,321.31,7610.0,321.23,321.48,321.21,321.31,7610.0
2023-04-05 15:25:00,321.32,321.32,320.98,321.21,17493.0,321.32,321.32,320.98,321.21,17493.0
2023-04-05 15:30:00,321.19,321.79,321.19,321.22,7269.0,321.19,321.79,321.19,321.22,7269.0
2023-04-05 15:35:00,321.18,321.23,320.95,320.95,5819.0,321.18,321.23,320.95,320.95,5819.0
2023-04-05 15:40:00,320.93,321.02,320.67,320.75,6912.0,320.93,321.02,320.67,320.75,6912.0
2023-04-05 15:45:00,320.86,321.08,320.72,321.08,15317.0,320.86,321.08,320.72,321.08,15317.0
2023-04-05 15:50:00,321.07,321.98,320.86,321.44,31700.0,321.07,321.98,320.86,321.44,31700.0
2023-04-05 15:55:00,321.51,322.1,321.39,321.93,69684.0,321.51,322.1,321.39,321.93,69684.0
2023-04-06 09:30:00,321.73,322.62,321.13,322.24,17578.0,321.73,322.62,321.13,322.24,17578.0
2023-04-06 09:35:00,322.43,323.0,322.01,322.8,2736.0,322.43,323.0,322.01,322.8,2736.0
2023-04-06 09:40:00,322.27,322.78,321.43,322.78,5573.0,322.27,322.78,321.43,322.78,5573.0
2023-04-06 09:45:00,322.76,322.95,322.68,322.75,2100.0,322.76,322.95,322.68,322.75,2100.0
2023-04-06 09:50:00,322.85,323.28,322.85,323.12,3624.0,322.85,323.28,322.85,323.12,3624.0
2023-04-06 09:55:00,323.01,323.46,322.98,323.05,3423.0,323.01,323.46,322.98,323.05,3423.0
2023-04-06 10:00:00,322.86,322.86,322.42,322.59,2393.0,322.86,322.86,322.42,322.59,2393.0
2023-04-06 10:05:00,322.6,322.78,322.35,322.78,2400.0,322.6,322.78,322.35,322.78,2400.0
2023-04-06 10:10:00,322.57,323.09,322.46,322.98,11970.0,322.57,323.09,322.46,322.98,11970.0
2023-04-06 10:15:00,322.93,323.0,322.72,322.99,4863.0,322.93,323.0,322.72,322.99,4863.0
2023-04-06 10:20:00,323.13,323.13,322.4,322.41,1266.0,323.13,323.13,322.4,322.41,1266.0
2023-04-06 10:25:00,322.29,322.6,322.11,322.6,2339.0,322.29,322.6,322.11,322.6,2339.0
2023-04-06 10:30:00,322.4,322.54,322.33,322.41,1175.0,322.4,322.54,322.33,322.41,1175.0
2023-04-06 10:35:00,322.39,322.45,322.13,322.41,3757.0,322.39,322.45,322.13,322.41,3757.0
2023-04-06 10:40:00,322.39,322.4,322.12,322.21,3342.0,322.39,322.4,322.12,322.21,3342.0
2023-04-06 10:45:00,322.25,322.28,322.0,322.1,2461.0,322.25,322.28,322.0,322.1,2461.0
2023-04-06 10:50:00,322.04,322.06,321.72,321.73,1408.0,322.04,322.06,321.72,321.73,1408.0
2023-04-06 10:55:00,321.63,321.92,321.61,321.92,1700.0,321.63,321.92,321.61,321.92,1700.0
2023-04-06 11:00:00,321.85,322.02,321.66,321.85,2313.0,321.85,322.02,321.66,321.85,2313.0
2023-04-06 11:05:00,321.63,321.83,321.46,321.6,3656.0,321.63,321.83,321.46,321.6,3656.0
2023-04-06 11:10:00,321.67,321.67,321.51,321.51,2038.0,321.67,321.67,321.51,321.51,2038.0
2023-04-06 11:15:00,321.42,321.49,321.19,321.49,3309.0,321.42,321.49,321.19,321.49,3309.0
2023-04-06 11:20:00,321.58,321.82,321.58,321.8,1800.0,321.58,321.82,321.58,321.8,1800.0
2023-04-06 11:25:00,321.77,321.8,321.66,321.75,3151.0,321.77,321.8,321.66,321.75,3151.0
2023-04-06 11:30:00,321.79,322.33,321.77,322.03,3100.0,321.79,322.33,321.77,322.03,3100.0
2023-04-06 11:35:00,321.99,322.52,321.92,322.4,1300.0,321.99,322.52,321.92,322.4,1300.0
2023-04-06 11:40:00,322.53,322.81,322.35,322.68,5279.0,322.53,322.81,322.35,322.68,5279.0
2023-04-06 11:45:00,322.73,322.94,322.63,322.91,1200.0,322.73,322.94,322.63,322.91,1200.0
2023-04-06 11:50:00,322.87,322.87,322.78,322.78,1200.0,322.87,322.87,322.78,322.78,1200.0
2023-04-06 11:55:00,322.75,323.15,322.69,323.15,945.0,322.75,323.15,322.69,323.15,945.0
2023-04-06 12:00:00,323.23,324.01,323.22,323.79,8738.0,323.23,324.01,323.22,323.79,8738.0
2023-04-06 12:05:00,323.8,323.8,323.48,323.48,1228.0,323.8,323.8,323.48,323.48,1228.0
2023-04-06 12:10:00,323.59,323.77,323.23,323.55,3736.0,323.59,323.77,323.23,323.55,3736.0
2023-04-06 12:15:00,323.76,323.78,323.57,323.57,500.0,323.76,323.78,323.57,323.57,500.0
2023-04-06 12:20:00,323.69,323.69,323.58,323.69,1123.0,323.69,323.69,323.58,323.69,1123.0
2023-04-06 12:25:00,323.67,323.67,323.61,323.62,650.0,323.67,323.67,323.61,323.62,650.0
2023-04-06 12:30:00,323.63,323.73,323.43,323.43,2936.0,323.63,323.73,323.43,323.43,2936.0
2023-04-06 12:35:00,323.59,323.65,323.54,323.62,3831.0,323.59,323.65,323.54,323.62,3831.0
2023-04-06 12:40:00,323.52,323.58,323.4,323.49,2000.0,323.52,323.58,323.4,323.49,2000.0
2023-04-06 12:45:00,323.52,324.0,323.51,324.0,1970.0,323.52,324.0,323.51,324.0,1970.0
2023-04-06 12:50:00,323.91,324.0,323.73,323.73,1100.0,323.91,324.0,323.73,323.73,1100.0
2023-04-06 12:55:00,323.72,323.72,323.59,323.6,799.0,323.72,323.72,323.59,323.6,799.0
2023-04-06 13:00:00,323.64,323.95,323.64,323.83,2227.0,323.64,323.95,323.64,323.83,2227.0
2023-04-06 13:05:00,323.81,324.1,323.8,324.04,2240.0,323.81,324.1,323.8,324.04,2240.0
2023-04-06 13:10:00,324.03,324.03,323.76,323.76,1900.0,324.03,324.03,323.76,323.76,1900.0
2023-04-06 13:15:00,323.8,323.84,323.22,323.22,5942.0,323.8,323.84,323.22,323.22,5942.0
2023-04-06 13:20:00,323.4,323.74,323.21,323.61,4555.0,323.4,323.74,323.21,323.61,4555.0
2023-04-06 13:25:00,323.8,324.23,323.8,324.11,944.0,323.8,324.23,323.8,324.11,944.0
2023-04-06 13:30:00,324.08,324.18,324.03,324.15,1626.0,324.08,324.18,324.03,324.15,1626.0
2023-04-06 13:35:00,324.35,324.65,324.31,324.61,5630.0,324.35,324.65,324.31,324.61,5630.0
2023-04-06 13:40:00,324.62,324.62,323.95,323.95,1801.0,324.62,324.62,323.95,323.95,1801.0
2023-04-06 13:45:00,324.11,324.11,323.71,324.02,1400.0,324.11,324.11,323.71,324.02,1400.0
2023-04-06 13:50:00,323.94,323.94,323.7,323.7,1825.0,323.94,323.94,323.7,323.7,1825.0
2023-04-06 13:55:00,323.56,323.74,323.3,323.52,2454.0,323.56,323.74,323.3,323.52,2454.0
2023-04-06 14:00:00,323.52,323.57,323.46,323.56,759.0,323.52,323.57,323.46,323.56,759.0
2023-04-06 14:05:00,323.59,323.82,323.59,323.8,1561.0,323.59,323.82,323.59,323.8,1561.0
2023-04-06 14:10:00,323.79,324.13,323.79,323.88,1206.0,323.79,324.13,323.79,323.88,1206.0
2023-04-06 14:15:00,323.97,323.98,323.77,323.77,200.0,323.97,323.98,323.77,323.77,200.0
2023-04-06 14:20:00,323.75,323.75,323.63,323.68,700.0,323.75,323.75,323.63,323.68,700.0
2023-04-06 14:25:00,323.84,323.84,323.81,323.81,879.0,323.84,323.84,323.81,323.81,879.0
2023-04-06 14:30:00,323.91,324.04,323.81,323.87,2861.0,323.91,324.04,323.81,323.87,2861.0
2023-04-06 14:35:00,323.81,323.96,323.79,323.96,957.0,323.81,323.96,323.79,323.96,957.0
2023-04-06 14:40:00,323.85,323.99,323.67,323.67,2002.0,323.85,323.99,323.67,323.67,2002.0
2023-04-06 14:45:00,323.71,323.76,323.19,323.19,8598.0,323.71,323.76,323.19,323.19,8598.0
2023-04-06 14:50:00,323.25,323.64,323.17,323.64,4826.0,323.25,323.64,323.17,323.64,4826.0
2023-04-06 14:55:00,323.67,323.76,323.15,323.15,1429.0,323.67,323.76,323.15,323.15,1429.0
2023-04-06 15:00:00,323.29,323.66,323.29,323.66,1486.0,323.29,323.66,323.29,323.66,1486.0
2023-04-06 15:05:00,323.48,323.48,323.34,323.35,1009.0,323.48,323.48,323.34,323.35,1009.0
2023-04-06 15:10:00,323.3,323.33,323.01,323.11,3965.0,323.3,323.33,323.01,323.11,3965.0
2023-04-06 15:15:00,323.17,323.29,322.89,323.11,1837.0,323.17,323.29,322.89,323.11,1837.0
2023-04-06 15:20:00,323.05,323.21,322.75,322.75,5246.0,323.05,323.21,322.75,322.75,5246.0
2023-04-06 15:25:00,322.75,323.0,322.73,323.0,3905.0,322.75,323.0,322.73,323.0,3905.0
2023-04-06 15:30:00,323.11,323.11,322.85,322.85,4947.0,323.11,323.11,322.85,322.85,4947.0
2023-04-06 15:35:00,322.85,322.99,322.45,322.54,3741.0,322.85,322.99,322.45,322.54,3741.0
2023-04-06 15:40:00,322.43,322.55,322.33,322.39,3353.0,322.43,322.55,322.33,322.39,3353.0
2023-04-06 15:45:00,322.35,322.49,322.2,322.4,6018.0,322.35,322.49,322.2,322.4,6018.0
2023-04-06 15:50:00,322.45,322.54,321.72,321.77,33370.0,322.45,322.54,321.72,321.77,33370.0
2023-04-06 15:55:00,321.74,321.94,321.58,321.61,70374.0,321.74,321.94,321.58,321.61,70374.0
2023-04-10 09:30:00,320.48,320.48,318.86,319.1,10865.0,320.48,320.48,318.86,319.1,10865.0
2023-04-10 09:35:00,320.0,320.02,319.33,319.88,5116.0,320.0,320.02,319.33,319.88,5116.0
2023-04-10 09:40:00,319.89,320.02,319.58,319.74,4057.0,319.89,320.02,319.58,319.74,4057.0
2023-04-10 09:45:00,319.71,319.71,318.71,318.87,8582.0,319.71,319.71,318.71,318.87,8582.0
2023-04-10 09:50:00,318.66,318.66,318.17,318.52,1521.0,318.66,318.66,318.17,318.52,1521.0
2023-04-10 09:55:00,318.91,319.12,318.8,319.12,1249.0,318.91,319.12,318.8,319.12,1249.0
2023-04-10 10:00:00,319.44,319.78,319.32,319.78,2982.0,319.44,319.78,319.32,319.78,2982.0
2023-04-10 10:05:00,319.91,320.04,319.56,319.62,3225.0,319.91,320.04,319.56,319.62,3225.0
2023-04-10 10:10:00,319.6,319.86,319.48,319.82,1628.0,319.6,319.86,319.48,319.82,1628.0
2023-04-10 10:15:00,319.76,319.95,319.54,319.55,2584.0,319.76,319.95,319.54,319.55,2584.0
2023-04-10 10:20:00,319.32,319.32,318.94,319.07,709.0,319.32,319.32,318.94,319.07,709.0
2023-04-10 10:25:00,319.02,319.61,319.01,319.44,2410.0,319.02,319.61,319.01,319.44,2410.0
2023-04-10 10:30:00,319.18,319.33,318.98,319.33,1139.0,319.18,319.33,318.98,319.33,1139.0
2023-04-10 10:35:00,319.22,319.44,319.1,319.23,2014.0,319.22,319.44,319.1,319.23,2014.0
2023-04-10 10:40:00,319.04,319.12,318.89,318.91,4821.0,319.04,319.12,318.89,318.91,4821.0
2023-04-10 10:45:00,318.79,318.79,318.36,318.36,1500.0,318.79,318.79,318.36,318.36,1500.0
2023-04-10 10:50:00,318.35,318.35,318.03,318.14,4789.0,318.35,318.35,318.03,318.14,4789.0
2023-04-10 10:55:00,318.12,318.2,318.02,318.02,3400.0,318.12,318.2,318.02,318.02,3400.0
2023-04-10 11:00:00,318.03,318.35,318.02,318.24,4041.0,318.03,318.35,318.02,318.24,4041.0
2023-04-10 11:05:00,318.29,318.87,318.29,318.85,1282.0,318.29,318.87,318.29,318.85,1282.0
2023-04-10 11:10:00,318.85,318.97,318.84,318.97,200.0,318.85,318.97,318.84,318.97,200.0
2023-04-10 11:15:00,319.15,319.56,319.15,319.56,1900.0,319.15,319.56,319.15,319.56,1900.0
2023-04-10 11:20:00,319.52,319.58,319.36,319.36,4366.0,319.52,319.58,319.36,319.36,4366.0
2023-04-10 11:25:00,319.32,319.6,319.32,319.6,1084.0,319.32,319.6,319.32,319.6,1084.0
2023-04-10 11:30:00,319.66,319.94,319.53,319.85,3368.0,319.66,319.94,319.53,319.85,3368.0
2023-04-10 11:35:00,319.78,319.78,319.6,319.75,1310.0,319.78,319.78,319.6,319.75,1310.0
2023-04-10 11:40:00,319.77,319.83,319.35,319.35,1900.0,319.77,319.83,319.35,319.35,1900.0
2023-04-10 11:45:00,319.35,320.01,319.35,320.01,1735.0,319.35,320.01,319.35,320.01,1735.0
2023-04-10 11:50:00,320.03,320.08,319.86,319.98,2147.0,320.03,320.08,319.86,319.98,2147.0
2023-04-10 11:55:00,320.01,320.14,319.92,319.92,1823.0,320.01,320.14,319.92,319.92,1823.0
2023-04-10 12:00:00,320.06,320.07,319.89,320.04,1100.0,320.06,320.07,319.89,320.04,1100.0
2023-04-10 12:05:00,319.94,319.94,319.79,319.9,400.0,319.94,319.94,319.79,319.9,400.0
2023-04-10 12:10:00,320.05,320.83,320.04,320.77,2000.0,320.05,320.83,320.04,320.77,2000.0
2023-04-10 12:15:00,320.84,320.88,320.76,320.76,600.0,320.84,320.88,320.76,320.76,600.0
2023-04-10 12:20:00,320.8,320.9,320.63,320.71,900.0,320.8,320.9,320.63,320.71,900.0
2023-04-10 12:25:00,320.78,320.84,320.68,320.68,500.0,320.78,320.84,320.68,320.68,500.0
2023-04-10 12:30:00,320.6,320.87,320.6,320.85,1697.0,320.6,320.87,320.6,320.85,1697.0
2023-04-10 12:35:00,320.8,321.26,320.73,321.16,10978.0,320.8,321.26,320.73,321.16,10978.0
2023-04-10 12:40:00,321.17,321.29,321.05,321.29,2269.0,321.17,321.29,321.05,321.29,2269.0
2023-04-10 12:45:00,321.26,321.64,321.09,321.09,3480.0,321.26,321.64,321.09,321.09,3480.0
2023-04-10 12:50:00,321.1,321.22,320.96,321.14,1464.0,321.1,321.22,320.96,321.14,1464.0
2023-04-10 12:55:00,321.22,321.64,321.13,321.5,3674.0,321.22,321.64,321.13,321.5,3674.0
2023-04-10 13:00:00,321.52,321.6,321.22,321.22,6840.0,321.52,321.6,321.22,321.22,6840.0
2023-04-10 13:05:00,321.14,321.57,321.01,321.47,2190.0,321.14,321.57,321.01,321.47,2190.0
2023-04-10 13:10:00,321.5,321.66,321.44,321.44,2811.0,321.5,321.66,321.44,321.44,2811.0
2023-04-10 13:15:00,321.53,321.53,321.31,321.51,700.0,321.53,321.53,321.31,321.51,700.0
2023-04-10 13:20:00,321.37,321.55,321.31,321.55,2371.0,321.37,321.55,321.31,321.55,2371.0
2023-04-10 13:25:00,321.66,322.01,321.66,322.01,1870.0,321.66,322.01,321.66,322.01,1870.0
2023-04-10 13:30:00,322.11,322.11,322.11,322.11,239.0,322.11,322.11,322.11,322.11,239.0
2023-04-10 13:35:00,322.17,322.24,322.05,322.06,605.0,322.17,322.24,322.05,322.06,605.0
2023-04-10 13:40:00,322.07,322.15,321.55,321.74,3425.0,322.07,322.15,321.55,321.74,3425.0
2023-04-10 13:45:00,321.79,321.89,321.75,321.89,1113.0,321.79,321.89,321.75,321.89,1113.0
2023-04-10 13:50:00,322.02,322.02,321.84,321.92,1099.0,322.02,322.02,321.84,321.92,1099.0
2023-04-10 13:55:00,322.06,322.06,321.94,321.94,200.0,322.06,322.06,321.94,321.94,200.0
2023-04-10 14:00:00,321.92,322.1,321.87,322.0,2257.0,321.92,322.1,321.87,322.0,2257.0
2023-04-10 14:05:00,322.07,322.17,321.97,322.08,1302.0,322.07,322.17,321.97,322.08,1302.0
2023-04-10 14:10:00,322.22,322.35,322.16,322.16,2088.0,322.22,322.35,322.16,322.16,2088.0
2023-04-10 14:15:00,322.1,322.25,321.98,321.98,1361.0,322.1,322.25,321.98,321.98,1361.0
2023-04-10 14:20:00,321.93,322.04,321.93,322.03,200.0,321.93,322.04,321.93,322.03,200.0
2023-04-10 14:25:00,322.02,322.02,322.02,322.02,100.0,322.02,322.02,322.02,322.02,100.0
2023-04-10 14:30:00,322.05,322.05,321.81,321.81,400.0,322.05,322.05,321.81,321.81,400.0
2023-04-10 14:35:00,321.88,321.92,321.7,321.71,1447.0,321.88,321.92,321.7,321.71,1447.0
2023-04-10 14:40:00,321.78,321.91,321.66,321.91,1000.0,321.78,321.91,321.66,321.91,1000.0
2023-04-10 14:45:00,321.77,321.77,321.77,321.77,100.0,321.77,321.77,321.77,321.77,100.0
2023-04-10 14:50:00,321.96,322.0,321.94,321.97,1368.0,321.96,322.0,321.94,321.97,1368.0
2023-04-10 14:55:00,322.04,322.04,321.83,321.86,1100.0,322.04,322.04,321.83,321.86,1100.0
2023-04-10 15:00:00,321.92,322.0,321.92,322.0,500.0,321.92,322.0,321.92,322.0,500.0
2023-04-10 15:05:00,321.96,321.96,321.68,321.76,1700.0,321.96,321.96,321.68,321.76,1700.0
2023-04-10 15:10:00,321.88,321.88,321.75,321.81,1050.0,321.88,321.88,321.75,321.81,1050.0
2023-04-10 15:15:00,321.9,322.07,321.9,322.01,600.0,321.9,322.07,321.9,322.01,600.0
2023-04-10 15:20:00,321.91,321.98,321.87,321.97,1807.0,321.91,321.98,321.87,321.97,1807.0
2023-04-10 15:25:00,321.99,321.99,321.61,321.61,3049.0,321.99,321.99,321.61,321.61,3049.0
2023-04-10 15:30:00,321.58,321.72,321.46,321.5,5613.0,321.58,321.72,321.46,321.5,5613.0
2023-04-10 15:35:00,321.44,321.47,321.21,321.41,2813.0,321.44,321.47,321.21,321.41,2813.0
2023-04-10 15:40:00,321.4,321.71,321.4,321.44,5895.0,321.4,321.71,321.4,321.44,5895.0
2023-04-10 15:45:00,321.42,322.55,321.42,322.49,18467.0,321.42,322.55,321.42,322.49,18467.0
2023-04-10 15:50:00,322.47,323.24,322.45,322.89,21514.0,322.47,323.24,322.45,322.89,21514.0
2023-04-10 15:55:00,323.03,323.45,322.71,323.31,54514.0,323.03,323.45,322.71,323.31,54514.0
2023-04-11 09:30:00,323.68,324.5,323.25,323.51,14624.0,323.68,324.5,323.25,323.51,14624.0
2023-04-11 09:35:00,323.41,324.26,323.41,324.25,1716.0,323.41,324.26,323.41,324.25,1716.0
2023-04-11 09:40:00,324.03,324.06,323.05,323.05,3820.0,324.03,324.06,323.05,323.05,3820.0
2023-04-11 09:45:00,322.57,323.1,322.57,322.97,6831.0,322.57,323.1,322.57,322.97,6831.0
2023-04-11 09:50:00,322.95,323.25,322.85,322.85,2150.0,322.95,323.25,322.85,322.85,2150.0
2023-04-11 09:55:00,322.88,323.79,322.75,323.79,3668.0,322.88,323.79,322.75,323.79,3668.0
2023-04-11 10:00:00,323.57,323.62,323.19,323.43,2366.0,323.57,323.62,323.19,323.43,2366.0
2023-04-11 10:05:00,323.44,323.69,323.43,323.61,1904.0,323.44,323.69,323.43,323.61,1904.0
2023-04-11 10:10:00,323.66,323.66,323.28,323.47,4585.0,323.66,323.66,323.28,323.47,4585.0
2023-04-11 10:15:00,323.35,323.35,322.93,322.94,2000.0,323.35,323.35,322.93,322.94,2000.0
2023-04-11 10:20:00,322.88,323.07,322.53,322.53,4284.0,322.88,323.07,322.53,322.53,4284.0
2023-04-11 10:25:00,322.53,322.74,322.53,322.74,1000.0,322.53,322.74,322.53,322.74,1000.0
2023-04-11 10:30:00,322.67,322.67,322.26,322.32,3200.0,322.67,322.67,322.26,322.32,3200.0
2023-04-11 10:35:00,322.3,322.3,321.45,321.45,3529.0,322.3,322.3,321.45,321.45,3529.0
2023-04-11 10:40:00,321.46,321.93,321.42,321.83,4729.0,321.46,321.93,321.42,321.83,4729.0
2023-04-11 10:45:00,321.82,321.96,321.59,321.59,4580.0,321.82,321.96,321.59,321.59,4580.0
2023-04-11 10:50:00,321.54,321.82,321.4,321.75,1930.0,321.54,321.82,321.4,321.75,1930.0
2023-04-11 10:55:00,321.82,321.96,321.82,321.96,500.0,321.82,321.96,321.82,321.96,500.0
2023-04-11 11:00:00,321.9,322.38,321.84,322.1,2309.0,321.9,322.38,321.84,322.1,2309.0
2023-04-11 11:05:00,322.25,322.58,322.25,322.58,500.0,322.25,322.58,322.25,322.58,500.0
2023-04-11 11:10:00,322.58,322.79,322.54,322.79,1000.0,322.58,322.79,322.54,322.79,1000.0
2023-04-11 11:15:00,322.79,323.22,322.63,323.05,2525.0,322.79,323.22,322.63,323.05,2525.0
2023-04-11 11:20:00,323.21,323.21,323.19,323.19,396.0,323.21,323.21,323.19,323.19,396.0
2023-04-11 11:25:00,323.05,323.14,322.97,323.14,600.0,323.05,323.14,322.97,323.14,600.0
2023-04-11 11:30:00,323.06,323.25,323.0,323.1,1450.0,323.06,323.25,323.0,323.1,1450.0
2023-04-11 11:35:00,322.94,322.98,322.6,322.6,1900.0,322.94,322.98,322.6,322.6,1900.0
2023-04-11 11:40:00,322.5,322.67,322.49,322.58,2000.0,322.5,322.67,322.49,322.58,2000.0
2023-04-11 11:45:00,322.51,322.63,322.35,322.63,1691.0,322.51,322.63,322.35,322.63,1691.0
2023-04-11 11:50:00,322.85,322.99,322.75,322.93,1050.0,322.85,322.99,322.75,322.93,1050.0
2023-04-11 11:55:00,322.91,323.1,322.81,323.09,1386.0,322.91,323.1,322.81,323.09,1386.0
2023-04-11 12:00:00,323.17,323.44,323.16,323.31,3233.0,323.17,323.44,323.16,323.31,3233.0
2023-04-11 12:05:00,323.45,323.5,323.24,323.5,2284.0,323.45,323.5,323.24,323.5,2284.0
2023-04-11 12:10:00,323.41,323.61,323.34,323.38,1996.0,323.41,323.61,323.34,323.38,1996.0
2023-04-11 12:15:00,323.55,323.98,323.42,323.66,3009.0,323.55,323.98,323.42,323.66,3009.0
2023-04-11 12:20:00,323.78,323.82,323.59,323.64,1142.0,323.78,323.82,323.59,323.64,1142.0
2023-04-11 12:25:00,323.78,323.9,323.74,323.9,800.0,323.78,323.9,323.74,323.9,800.0
2023-04-11 12:30:00,323.9,324.05,323.66,323.92,3159.0,323.9,324.05,323.66,323.92,3159.0
2023-04-11 12:35:00,323.66,323.72,323.63,323.71,1528.0,323.66,323.72,323.63,323.71,1528.0
2023-04-11 12:40:00,323.83,324.09,323.63,323.95,1786.0,323.83,324.09,323.63,323.95,1786.0
2023-04-11 12:45:00,324.17,324.17,323.82,323.99,900.0,324.17,324.17,323.82,323.99,900.0
2023-04-11 12:50:00,323.94,324.04,323.8,323.99,942.0,323.94,324.04,323.8,323.99,942.0
2023-04-11 12:55:00,324.13,324.13,323.92,324.0,1364.0,324.13,324.13,323.92,324.0,1364.0
2023-04-11 13:00:00,324.04,324.05,323.76,323.84,3339.0,324.04,324.05,323.76,323.84,3339.0
2023-04-11 13:05:00,323.96,324.03,323.9,323.91,600.0,323.96,324.03,323.9,323.91,600.0
2023-04-11 13:10:00,324.04,324.04,323.78,323.78,500.0,324.04,324.04,323.78,323.78,500.0
2023-04-11 13:15:00,323.78,323.78,323.78,323.78,0.0,323.78,323.78,323.78,323.78,0.0
2023-04-11 13:20:00,323.9,324.06,323.89,323.97,6860.0,323.9,324.06,323.89,323.97,6860.0
2023-04-11 13:25:00,323.99,324.2,323.93,324.09,4307.0,323.99,324.2,323.93,324.09,4307.0
2023-04-11 13:30:00,324.13,324.37,324.03,324.17,2844.0,324.13,324.37,324.03,324.17,2844.0
2023-04-11 13:35:00,324.18,324.28,324.15,324.2,4449.0,324.18,324.28,324.15,324.2,4449.0
2023-04-11 13:40:00,324.19,324.39,324.18,324.31,3200.0,324.19,324.39,324.18,324.31,3200.0
2023-04-11 13:45:00,324.37,324.49,324.24,324.41,5237.0,324.37,324.49,324.24,324.41,5237.0
2023-04-11 13:50:00,324.47,324.52,324.38,324.44,2921.0,324.47,324.52,324.38,324.44,2921.0
2023-04-11 13:55:00,324.48,324.57,324.31,324.36,1859.0,324.48,324.57,324.31,324.36,1859.0
2023-04-11 14:00:00,324.35,324.48,324.29,324.46,1870.0,324.35,324.48,324.29,324.46,1870.0
2023-04-11 14:05:00,324.38,324.55,324.38,324.55,800.0,324.38,324.55,324.38,324.55,800.0
2023-04-11 14:10:00,324.55,324.65,324.53,324.56,2983.0,324.55,324.65,324.53,324.56,2983.0
2023-04-11 14:15:00,324.55,324.6,324.16,324.36,8638.0,324.55,324.6,324.16,324.36,8638.0
2023-04-11 14:20:00,324.36,324.36,324.27,324.27,1996.0,324.36,324.36,324.27,324.27,1996.0
2023-04-11 14:25:00,324.3,324.48,324.29,324.48,1191.0,324.3,324.48,324.29,324.48,1191.0
2023-04-11 14:30:00,324.48,324.66,324.47,324.5,3140.0,324.48,324.66,324.47,324.5,3140.0
2023-04-11 14:35:00,324.39,324.47,324.38,324.42,2091.0,324.39,324.47,324.38,324.42,2091.0
2023-04-11 14:40:00,324.48,324.5,324.34,324.41,3041.0,324.48,324.5,324.34,324.41,3041.0
2023-04-11 14:45:00,324.35,324.51,324.34,324.46,1313.0,324.35,324.51,324.34,324.46,1313.0
2023-04-11 14:50:00,324.44,324.49,324.35,324.4,4353.0,324.44,324.49,324.35,324.4,4353.0
2023-04-11 14:55:00,324.45,324.45,324.28,324.29,500.0,324.45,324.45,324.28,324.29,500.0
2023-04-11 15:00:00,324.16,324.32,324.11,324.32,600.0,324.16,324.32,324.11,324.32,600.0
2023-04-11 15:05:00,324.31,324.31,324.07,324.25,900.0,324.31,324.31,324.07,324.25,900.0
2023-04-11 15:10:00,324.15,324.51,324.15,324.42,2627.0,324.15,324.51,324.15,324.42,2627.0
2023-04-11 15:15:00,324.34,324.46,324.16,324.33,1690.0,324.34,324.46,324.16,324.33,1690.0
2023-04-11 15:20:00,324.27,324.36,324.2,324.2,2282.0,324.27,324.36,324.2,324.2,2282.0
2023-04-11 15:25:00,324.25,324.4,324.11,324.4,1300.0,324.25,324.4,324.11,324.4,1300.0
2023-04-11 15:30:00,324.46,324.55,324.17,324.45,3638.0,324.46,324.55,324.17,324.45,3638.0
2023-04-11 15:35:00,324.41,324.57,324.32,324.33,3154.0,324.41,324.57,324.32,324.33,3154.0
2023-04-11 15:40:00,324.33,324.66,324.27,324.55,2621.0,324.33,324.66,324.27,324.55,2621.0
2023-04-11 15:45:00,324.66,324.66,324.09,324.09,6728.0,324.66,324.66,324.09,324.09,6728.0
2023-04-11 15:50:00,324.14,324.41,323.95,324.39,12523.0,324.14,324.41,323.95,324.39,12523.0
2023-04-11 15:55:00,324.42,324.97,324.28,324.86,44883.0,324.42,324.97,324.28,324.86,44883.0
2023-04-12 09:30:00,324.51,325.99,323.98,325.41,34769.0,324.51,325.99,323.98,325.41,34769.0
2023-04-12 09:35:00,325.68,325.68,324.04,324.16,2760.0,325.68,325.68,324.04,324.16,2760.0
2023-04-12 09:40:00,324.62,325.1,324.08,325.1,2266.0,324.62,325.1,324.08,325.1,2266.0
2023-04-12 09:45:00,324.92,324.94,324.13,324.79,3073.0,324.92,324.94,324.13,324.79,3073.0
2023-04-12 09:50:00,324.82,325.44,324.69,325.27,6278.0,324.82,325.44,324.69,325.27,6278.0
2023-04-12 09:55:00,325.25,325.96,325.24,325.96,5910.0,325.25,325.96,325.24,325.96,5910.0
2023-04-12 10:00:00,325.85,326.48,325.71,325.99,10580.0,325.85,326.48,325.71,325.99,10580.0
2023-04-12 10:05:00,326.08,326.48,326.08,326.24,2373.0,326.08,326.48,326.08,326.24,2373.0
2023-04-12 10:10:00,326.34,327.0,326.33,326.89,6502.0,326.34,327.0,326.33,326.89,6502.0
2023-04-12 10:15:00,326.89,327.7,326.89,327.66,5646.0,326.89,327.7,326.89,327.66,5646.0
2023-04-12 10:20:00,327.65,327.76,327.2,327.29,5965.0,327.65,327.76,327.2,327.29,5965.0
2023-04-12 10:25:00,327.17,327.39,327.09,327.35,1700.0,327.17,327.39,327.09,327.35,1700.0
2023-04-12 10:30:00,327.21,327.31,326.33,326.55,9803.0,327.21,327.31,326.33,326.55,9803.0
2023-04-12 10:35:00,326.56,326.63,326.2,326.27,3328.0,326.56,326.63,326.2,326.27,3328.0
2023-04-12 10:40:00,326.09,326.45,326.09,326.3,2121.0,326.09,326.45,326.09,326.3,2121.0
2023-04-12 10:45:00,326.23,326.36,326.19,326.3,1880.0,326.23,326.36,326.19,326.3,1880.0
2023-04-12 10:50:00,326.36,326.97,326.3,326.37,2451.0,326.36,326.97,326.3,326.37,2451.0
2023-04-12 10:55:00,326.38,326.38,325.89,325.89,2670.0,326.38,326.38,325.89,325.89,2670.0
2023-04-12 11:00:00,325.76,326.28,325.67,325.67,2391.0,325.76,326.28,325.67,325.67,2391.0
2023-04-12 11:05:00,325.87,326.27,325.87,326.27,1400.0,325.87,326.27,325.87,326.27,1400.0
2023-04-12 11:10:00,326.08,326.08,325.78,326.0,1457.0,326.08,326.08,325.78,326.0,1457.0
2023-04-12 11:15:00,325.96,326.31,325.93,326.0,2254.0,325.96,326.31,325.93,326.0,2254.0
2023-04-12 11:20:00,326.17,326.33,326.14,326.16,1987.0,326.17,326.33,326.14,326.16,1987.0
2023-04-12 11:25:00,326.13,326.44,326.11,326.37,2298.0,326.13,326.44,326.11,326.37,2298.0
2023-04-12 11:30:00,326.43,326.48,326.17,326.18,23419.0,326.43,326.48,326.17,326.18,23419.0
2023-04-12 11:35:00,326.25,326.77,326.23,326.77,1200.0,326.25,326.77,326.23,326.77,1200.0
2023-04-12 11:40:00,326.95,327.17,326.95,327.17,1160.0,326.95,327.17,326.95,327.17,1160.0
2023-04-12 11:45:00,327.12,327.17,326.62,326.68,5532.0,327.12,327.17,326.62,326.68,5532.0
2023-04-12 11:50:00,326.66,326.72,326.56,326.57,2026.0,326.66,326.72,326.56,326.57,2026.0
2023-04-12 11:55:00,326.59,326.66,326.3,326.46,3978.0,326.59,326.66,326.3,326.46,3978.0
2023-04-12 12:00:00,326.46,326.97,326.45,326.72,4601.0,326.46,326.97,326.45,326.72,4601.0
2023-04-12 12:05:00,326.69,327.09,326.68,326.98,2109.0,326.69,327.09,326.68,326.98,2109.0
2023-04-12 12:10:00,326.92,327.07,326.92,327.02,700.0,326.92,327.07,326.92,327.02,700.0
2023-04-12 12:15:00,327.08,327.26,326.82,327.26,3102.0,327.08,327.26,326.82,327.26,3102.0
2023-04-12 12:20:00,327.19,327.4,327.18,327.28,1400.0,327.19,327.4,327.18,327.28,1400.0
2023-04-12 12:25:00,327.32,327.8,327.28,327.75,4432.0,327.32,327.8,327.28,327.75,4432.0
2023-04-12 12:30:00,327.72,327.98,327.69,327.69,4587.0,327.72,327.98,327.69,327.69,4587.0
2023-04-12 12:35:00,327.55,327.64,327.35,327.57,1730.0,327.55,327.64,327.35,327.57,1730.0
2023-04-12 12:40:00,327.57,327.58,327.43,327.5,2711.0,327.57,327.58,327.43,327.5,2711.0
2023-04-12 12:45:00,327.44,327.64,327.43,327.62,2428.0,327.44,327.64,327.43,327.62,2428.0
2023-04-12 12:50:00,327.63,327.63,327.5,327.57,3388.0,327.63,327.63,327.5,327.57,3388.0
2023-04-12 12:55:00,327.52,327.67,327.23,327.54,10680.0,327.52,327.67,327.23,327.54,10680.0
2023-04-12 13:00:00,327.48,327.9,327.17,327.89,11545.0,327.48,327.9,327.17,327.89,11545.0
2023-04-12 13:05:00,327.8,327.85,327.45,327.57,7499.0,327.8,327.85,327.45,327.57,7499.0
2023-04-12 13:10:00,327.72,327.91,327.42,327.78,1426.0,327.72,327.91,327.42,327.78,1426.0
2023-04-12 13:15:00,327.75,327.85,327.5,327.69,1820.0,327.75,327.85,327.5,327.69,1820.0
2023-04-12 13:20:00,327.66,327.67,327.34,327.49,2535.0,327.66,327.67,327.34,327.49,2535.0
2023-04-12 13:25:00,327.5,327.52,327.26,327.29,1950.0,327.5,327.52,327.26,327.29,1950.0
2023-04-12 13:30:00,327.37,327.59,327.37,327.59,1905.0,327.37,327.59,327.37,327.59,1905.0
2023-04-12 13:35:00,327.54,327.55,327.26,327.26,2300.0,327.54,327.55,327.26,327.26,2300.0
2023-04-12 13:40:00,327.3,327.35,327.22,327.35,2707.0,327.3,327.35,327.22,327.35,2707.0
2023-04-12 13:45:00,327.29,327.45,327.22,327.44,4674.0,327.29,327.45,327.22,327.44,4674.0
2023-04-12 13:50:00,327.43,327.61,327.42,327.49,8747.0,327.43,327.61,327.42,327.49,8747.0
2023-04-12 13:55:00,327.5,327.77,327.44,327.66,5523.0,327.5,327.77,327.44,327.66,5523.0
2023-04-12 14:00:00,327.6,327.81,327.56,327.68,2123.0,327.6,327.81,327.56,327.68,2123.0
2023-04-12 14:05:00,327.51,327.65,327.43,327.65,3500.0,327.51,327.65,327.43,327.65,3500.0
2023-04-12 14:10:00,327.46,327.97,327.43,327.97,2689.0,327.46,327.97,327.43,327.97,2689.0
2023-04-12 14:15:00,327.95,327.95,327.73,327.74,868.0,327.95,327.95,327.73,327.74,868.0
2023-04-12 14:20:00,327.8,327.89,327.56,327.61,2200.0,327.8,327.89,327.56,327.61,2200.0
2023-04-12 14:25:00,327.61,327.68,327.25,327.41,10873.0,327.61,327.68,327.25,327.41,10873.0
2023-04-12 14:30:00,327.21,327.38,326.44,326.73,3035.0,327.21,327.38,326.44,326.73,3035.0
2023-04-12 14:35:00,326.83,326.83,326.55,326.62,2006.0,326.83,326.83,326.55,326.62,2006.0
2023-04-12 14:40:00,326.79,326.91,326.78,326.91,2586.0,326.79,326.91,326.78,326.91,2586.0
2023-04-12 14:45:00,326.91,326.98,326.67,326.9,6482.0,326.91,326.98,326.67,326.9,6482.0
2023-04-12 14:50:00,326.8,326.94,326.69,326.82,3874.0,326.8,326.94,326.69,326.82,3874.0
2023-04-12 14:55:00,326.87,327.1,326.87,326.96,4575.0,326.87,327.1,326.87,326.96,4575.0
2023-04-12 15:00:00,326.9,327.12,326.7,326.74,3703.0,326.9,327.12,326.7,326.74,3703.0
2023-04-12 15:05:00,326.77,326.77,326.58,326.75,3888.0,326.77,326.77,326.58,326.75,3888.0
2023-04-12 15:10:00,326.76,326.79,326.57,326.68,6105.0,326.76,326.79,326.57,326.68,6105.0
2023-04-12 15:15:00,326.67,326.67,326.33,326.52,6102.0,326.67,326.67,326.33,326.52,6102.0
2023-04-12 15:20:00,326.55,326.69,326.44,326.58,5396.0,326.55,326.69,326.44,326.58,5396.0
2023-04-12 15:25:00,326.6,326.62,326.39,326.62,5634.0,326.6,326.62,326.39,326.62,5634.0
2023-04-12 15:30:00,326.66,326.94,326.46,326.61,12800.0,326.66,326.94,326.46,326.61,12800.0
2023-04-12 15:35:00,326.6,326.86,326.46,326.78,7593.0,326.6,326.86,326.46,326.78,7593.0
2023-04-12 15:40:00,326.9,326.98,326.32,326.32,14266.0,326.9,326.98,326.32,326.32,14266.0
2023-04-12 15:45:00,326.3,326.64,326.21,326.34,11035.0,326.3,326.64,326.21,326.34,11035.0
2023-04-12 15:50:00,326.33,326.33,325.74,326.15,25178.0,326.33,326.33,325.74,326.15,25178.0
2023-04-12 15:55:00,326.07,326.52,325.82,326.5,44461.0,326.07,326.52,325.82,326.5,44461.0
2023-04-13 09:30:00,326.75,327.37,326.01,327.37,12560.0,326.75,327.37,326.01,327.37,12560.0
2023-04-13 09:35:00,327.06,328.44,327.01,327.96,7404.0,327.06,328.44,327.01,327.96,7404.0
2023-04-13 09:40:00,328.37,328.37,327.37,327.78,3193.0,328.37,328.37,327.37,327.78,3193.0
2023-04-13 09:45:00,327.68,327.72,327.04,327.72,1519.0,327.68,327.72,327.04,327.72,1519.0
2023-04-13 09:50:00,327.72,327.78,327.42,327.77,7870.0,327.72,327.78,327.42,327.77,7870.0
2023-04-13 09:55:00,327.48,328.35,327.48,327.64,5790.0,327.48,328.35,327.48,327.64,5790.0
2023-04-13 10:00:00,327.79,328.06,327.54,328.06,10451.0,327.79,328.06,327.54,328.06,10451.0
2023-04-13 10:05:00,328.06,328.17,327.2,327.98,14998.0,328.06,328.17,327.2,327.98,14998.0
2023-04-13 10:10:00,327.82,327.83,327.11,327.23,3600.0,327.82,327.83,327.11,327.23,3600.0
2023-04-13 10:15:00,327.35,327.87,327.27,327.84,66966.0,327.35,327.87,327.27,327.84,66966.0
2023-04-13 10:20:00,327.79,328.4,327.64,328.25,9154.0,327.79,328.4,327.64,328.25,9154.0
2023-04-13 10:25:00,328.32,328.85,328.24,328.72,7927.0,328.32,328.85,328.24,328.72,7927.0
2023-04-13 10:30:00,328.58,328.7,328.42,328.57,4923.0,328.58,328.7,328.42,328.57,4923.0
2023-04-13 10:35:00,328.67,328.71,328.51,328.54,6847.0,328.67,328.71,328.51,328.54,6847.0
2023-04-13 10:40:00,328.52,328.54,328.33,328.4,7122.0,328.52,328.54,328.33,328.4,7122.0
2023-04-13 10:45:00,328.41,328.47,328.11,328.11,5400.0,328.41,328.47,328.11,328.11,5400.0
2023-04-13 10:50:00,328.15,328.32,327.96,328.28,7452.0,328.15,328.32,327.96,328.28,7452.0
2023-04-13 10:55:00,328.32,328.45,328.2,328.22,2783.0,328.32,328.45,328.2,328.22,2783.0
2023-04-13 11:00:00,328.23,328.85,328.22,328.6,10457.0,328.23,328.85,328.22,328.6,10457.0
2023-04-13 11:05:00,328.7,329.23,328.7,329.09,13260.0,328.7,329.23,328.7,329.09,13260.0
2023-04-13 11:10:00,329.06,329.49,329.04,329.46,6252.0,329.06,329.49,329.04,329.46,6252.0
2023-04-13 11:15:00,329.42,329.77,329.34,329.77,11317.0,329.42,329.77,329.34,329.77,11317.0
2023-04-13 11:20:00,329.85,330.16,329.76,330.01,12753.0,329.85,330.16,329.76,330.01,12753.0
2023-04-13 11:25:00,330.01,330.34,329.93,330.22,8527.0,330.01,330.34,329.93,330.22,8527.0
2023-04-13 11:30:00,330.12,330.76,330.12,330.58,9524.0,330.12,330.76,330.12,330.58,9524.0
2023-04-13 11:35:00,330.69,330.88,330.64,330.79,4162.0,330.69,330.88,330.64,330.79,4162.0
2023-04-13 11:40:00,330.7,331.24,330.66,330.98,4646.0,330.7,331.24,330.66,330.98,4646.0
2023-04-13 11:45:00,331.01,331.14,330.86,330.99,3250.0,331.01,331.14,330.86,330.99,3250.0
2023-04-13 11:50:00,330.88,330.97,330.42,330.43,9737.0,330.88,330.97,330.42,330.43,9737.0
2023-04-13 11:55:00,330.26,330.7,330.15,330.57,5084.0,330.26,330.7,330.15,330.57,5084.0
2023-04-13 12:00:00,330.62,330.7,330.4,330.4,5309.0,330.62,330.7,330.4,330.4,5309.0
2023-04-13 12:05:00,330.39,330.5,330.17,330.33,9295.0,330.39,330.5,330.17,330.33,9295.0
2023-04-13 12:10:00,330.5,330.66,330.38,330.66,3161.0,330.5,330.66,330.38,330.66,3161.0
2023-04-13 12:15:00,330.67,330.87,330.67,330.82,3128.0,330.67,330.87,330.67,330.82,3128.0
2023-04-13 12:20:00,330.76,330.88,330.57,330.57,3000.0,330.76,330.88,330.57,330.57,3000.0
2023-04-13 12:25:00,330.47,331.21,330.26,331.04,63315.0,330.47,331.21,330.26,331.04,63315.0
2023-04-13 12:30:00,331.1,331.1,330.34,330.4,18897.0,331.1,331.1,330.34,330.4,18897.0
2023-04-13 12:35:00,330.38,330.4,329.94,330.0,8756.0,330.38,330.4,329.94,330.0,8756.0
2023-04-13 12:40:00,330.01,330.14,329.77,329.93,8880.0,330.01,330.14,329.77,329.93,8880.0
2023-04-13 12:45:00,329.94,330.15,329.9,330.15,6477.0,329.94,330.15,329.9,330.15,6477.0
2023-04-13 12:50:00,330.08,330.21,329.74,329.74,8692.0,330.08,330.21,329.74,329.74,8692.0
2023-04-13 12:55:00,329.75,330.01,329.63,329.97,6127.0,329.75,330.01,329.63,329.97,6127.0
2023-04-13 13:00:00,329.98,330.22,329.73,329.99,4305.0,329.98,330.22,329.73,329.99,4305.0
2023-04-13 13:05:00,330.08,330.15,329.79,330.06,2074.0,330.08,330.15,329.79,330.06,2074.0
2023-04-13 13:10:00,330.32,330.67,330.3,330.61,909.0,330.32,330.67,330.3,330.61,909.0
2023-04-13 13:15:00,330.61,330.97,330.61,330.78,1700.0,330.61,330.97,330.61,330.78,1700.0
2023-04-13 13:20:00,330.84,331.11,330.72,331.11,2550.0,330.84,331.11,330.72,331.11,2550.0
2023-04-13 13:25:00,331.13,331.39,330.9,331.0,6915.0,331.13,331.39,330.9,331.0,6915.0
2023-04-13 13:30:00,331.13,331.31,331.01,331.17,2240.0,331.13,331.31,331.01,331.17,2240.0
2023-04-13 13:35:00,331.21,331.4,331.21,331.33,3990.0,331.21,331.4,331.21,331.33,3990.0
2023-04-13 13:40:00,331.33,331.79,331.33,331.44,7116.0,331.33,331.79,331.33,331.44,7116.0
2023-04-13 13:45:00,331.51,331.93,331.41,331.93,3664.0,331.51,331.93,331.41,331.93,3664.0
2023-04-13 13:50:00,331.85,332.07,331.71,331.99,5551.0,331.85,332.07,331.71,331.99,5551.0
2023-04-13 13:55:00,331.93,332.14,331.79,332.11,6959.0,331.93,332.14,331.79,332.11,6959.0
2023-04-13 14:00:00,331.99,332.31,331.99,332.31,3838.0,331.99,332.31,331.99,332.31,3838.0
2023-04-13 14:05:00,332.24,332.31,331.88,332.18,5948.0,332.24,332.31,331.88,332.18,5948.0
2023-04-13 14:10:00,332.16,332.39,332.16,332.39,4335.0,332.16,332.39,332.16,332.39,4335.0
2023-04-13 14:15:00,332.42,332.48,331.98,332.13,7308.0,332.42,332.48,331.98,332.13,7308.0
2023-04-13 14:20:00,332.13,332.3,331.99,332.24,2725.0,332.13,332.3,331.99,332.24,2725.0
2023-04-13 14:25:00,332.16,332.16,331.93,332.09,3155.0,332.16,332.16,331.93,332.09,3155.0
2023-04-13 14:30:00,332.1,332.39,332.1,332.29,2332.0,332.1,332.39,332.1,332.29,2332.0
2023-04-13 14:35:00,332.32,332.56,332.29,332.56,2258.0,332.32,332.56,332.29,332.56,2258.0
2023-04-13 14:40:00,332.47,332.81,332.47,332.78,4416.0,332.47,332.81,332.47,332.78,4416.0
2023-04-13 14:45:00,332.67,332.93,332.64,332.77,6014.0,332.67,332.93,332.64,332.77,6014.0
2023-04-13 14:50:00,332.85,333.13,332.84,333.03,11511.0,332.85,333.13,332.84,333.03,11511.0
2023-04-13 14:55:00,333.06,333.24,332.68,332.68,5326.0,333.06,333.24,332.68,332.68,5326.0
2023-04-13 15:00:00,332.72,332.98,332.56,332.85,12716.0,332.72,332.98,332.56,332.85,12716.0
2023-04-13 15:05:00,333.15,333.42,333.04,333.05,4773.0,333.15,333.42,333.04,333.05,4773.0
2023-04-13 15:10:00,333.05,333.26,332.94,333.1,4005.0,333.05,333.26,332.94,333.1,4005.0
2023-04-13 15:15:00,333.17,333.18,332.9,333.0,3257.0,333.17,333.18,332.9,333.0,3257.0
2023-04-13 15:20:00,332.96,333.12,332.87,333.0,4567.0,332.96,333.12,332.87,333.0,4567.0
2023-04-13 15:25:00,333.0,333.34,332.94,333.2,7342.0,333.0,333.34,332.94,333.2,7342.0
2023-04-13 15:30:00,333.2,333.8,333.2,333.8,6237.0,333.2,333.8,333.2,333.8,6237.0
2023-04-13 15:35:00,333.84,333.84,333.66,333.74,9039.0,333.84,333.84,333.66,333.74,9039.0
2023-04-13 15:40:00,333.74,333.9,333.18,333.8,13891.0,333.74,333.9,333.18,333.8,13891.0
2023-04-13 15:45:00,333.77,334.09,333.43,333.48,18062.0,333.77,334.09,333.43,333.48,18062.0
2023-04-13 15:50:00,333.57,333.9,333.52,333.77,15893.0,333.57,333.9,333.52,333.77,15893.0
2023-04-13 15:55:00,333.67,333.78,333.1,333.4,32492.0,333.67,333.78,333.1,333.4,32492.0
2023-04-14 09:30:00,332.83,332.98,331.37,331.99,21039.0,332.83,332.98,331.37,331.99,21039.0
2023-04-14 09:35:00,332.1,333.42,331.88,333.29,8838.0,332.1,333.42,331.88,333.29,8838.0
2023-04-14 09:40:00,333.48,334.15,333.0,333.06,11388.0,333.48,334.15,333.0,333.06,11388.0
2023-04-14 09:45:00,332.79,333.4,332.73,333.13,167555.0,332.79,333.4,332.73,333.13,167555.0
2023-04-14 09:50:00,333.25,333.48,333.19,333.28,10121.0,333.25,333.48,333.19,333.28,10121.0
2023-04-14 09:55:00,333.3,334.18,332.86,333.89,14334.0,333.3,334.18,332.86,333.89,14334.0
2023-04-14 10:00:00,333.94,333.94,333.01,333.02,20391.0,333.94,333.94,333.01,333.02,20391.0
2023-04-14 10:05:00,333.03,333.03,331.36,331.64,14437.0,333.03,333.03,331.36,331.64,14437.0
2023-04-14 10:10:00,331.71,332.04,331.43,331.84,4548.0,331.71,332.04,331.43,331.84,4548.0
2023-04-14 10:15:00,331.88,332.04,331.73,331.87,4600.0,331.88,332.04,331.73,331.87,4600.0
2023-04-14 10:20:00,331.72,332.1,331.72,331.8,2220.0,331.72,332.1,331.72,331.8,2220.0
2023-04-14 10:25:00,331.94,332.32,331.75,332.32,2081.0,331.94,332.32,331.75,332.32,2081.0
2023-04-14 10:30:00,332.34,332.5,331.91,332.5,3008.0,332.34,332.5,331.91,332.5,3008.0
2023-04-14 10:35:00,332.49,332.64,332.3,332.47,3571.0,332.49,332.64,332.3,332.47,3571.0
2023-04-14 10:40:00,332.5,332.78,332.33,332.62,1700.0,332.5,332.78,332.33,332.62,1700.0
2023-04-14 10:45:00,332.63,332.77,332.4,332.77,4425.0,332.63,332.77,332.4,332.77,4425.0
2023-04-14 10:50:00,332.75,332.76,332.21,332.36,2500.0,332.75,332.76,332.21,332.36,2500.0
2023-04-14 10:55:00,332.2,332.85,332.02,332.75,2804.0,332.2,332.85,332.02,332.75,2804.0
2023-04-14 11:00:00,332.69,332.69,332.29,332.35,2611.0,332.69,332.69,332.29,332.35,2611.0
2023-04-14 11:05:00,332.38,332.73,332.09,332.38,2368.0,332.38,332.73,332.09,332.38,2368.0
2023-04-14 11:10:00,332.42,332.45,331.88,331.93,1544.0,332.42,332.45,331.88,331.93,1544.0
2023-04-14 11:15:00,331.96,332.56,331.87,332.38,3527.0,331.96,332.56,331.87,332.38,3527.0
2023-04-14 11:20:00,332.32,332.47,332.07,332.09,1800.0,332.32,332.47,332.07,332.09,1800.0
2023-04-14 11:25:00,332.09,332.09,331.74,331.84,2156.0,332.09,332.09,331.74,331.84,2156.0
2023-04-14 11:30:00,331.84,332.05,331.71,332.05,2403.0,331.84,332.05,331.71,332.05,2403.0
2023-04-14 11:35:00,332.04,332.04,331.59,331.83,1700.0,332.04,332.04,331.59,331.83,1700.0
2023-04-14 11:40:00,331.88,332.23,331.75,332.22,3660.0,331.88,332.23,331.75,332.22,3660.0
2023-04-14 11:45:00,332.05,332.05,331.69,331.8,3204.0,332.05,332.05,331.69,331.8,3204.0
2023-04-14 11:50:00,331.71,331.95,331.71,331.88,1800.0,331.71,331.95,331.71,331.88,1800.0
2023-04-14 11:55:00,331.98,332.21,331.97,332.16,1268.0,331.98,332.21,331.97,332.16,1268.0
2023-04-14 12:00:00,332.08,332.48,331.95,332.42,2222.0,332.08,332.48,331.95,332.42,2222.0
2023-04-14 12:05:00,332.49,332.68,332.28,332.38,2187.0,332.49,332.68,332.28,332.38,2187.0
2023-04-14 12:10:00,332.43,332.68,332.39,332.57,2296.0,332.43,332.68,332.39,332.57,2296.0
2023-04-14 12:15:00,332.68,332.74,332.55,332.74,1764.0,332.68,332.74,332.55,332.74,1764.0
2023-04-14 12:20:00,332.66,333.32,332.65,333.32,4555.0,332.66,333.32,332.65,333.32,4555.0
2023-04-14 12:25:00,333.31,333.31,332.73,332.73,3408.0,333.31,333.31,332.73,332.73,3408.0
2023-04-14 12:30:00,332.65,332.65,332.2,332.44,656.0,332.65,332.65,332.2,332.44,656.0
2023-04-14 12:35:00,332.38,332.44,332.28,332.28,900.0,332.38,332.44,332.28,332.28,900.0
2023-04-14 12:40:00,332.26,332.49,332.18,332.19,2555.0,332.26,332.49,332.18,332.19,2555.0
2023-04-14 12:45:00,332.18,332.18,331.91,331.91,1392.0,332.18,332.18,331.91,331.91,1392.0
2023-04-14 12:50:00,332.16,332.16,331.9,331.9,1200.0,332.16,332.16,331.9,331.9,1200.0
2023-04-14 12:55:00,331.93,331.93,331.49,331.5,4805.0,331.93,331.93,331.49,331.5,4805.0
2023-04-14 13:00:00,331.54,332.01,331.54,332.01,2400.0,331.54,332.01,331.54,332.01,2400.0
2023-04-14 13:05:00,332.02,332.13,332.01,332.13,300.0,332.02,332.13,332.01,332.13,300.0
2023-04-14 13:10:00,331.92,332.59,331.92,332.59,1642.0,331.92,332.59,331.92,332.59,1642.0
2023-04-14 13:15:00,332.63,332.64,332.35,332.41,1637.0,332.63,332.64,332.35,332.41,1637.0
2023-04-14 13:20:00,332.36,332.59,332.35,332.57,2000.0,332.36,332.59,332.35,332.57,2000.0
2023-04-14 13:25:00,332.48,332.48,332.05,332.12,1000.0,332.48,332.48,332.05,332.12,1000.0
2023-04-14 13:30:00,331.95,332.06,331.41,332.05,2549.0,331.95,332.06,331.41,332.05,2549.0
2023-04-14 13:35:00,332.01,332.04,331.75,331.88,2600.0,332.01,332.04,331.75,331.88,2600.0
2023-04-14 13:40:00,332.03,332.4,331.96,331.96,3402.0,332.03,332.4,331.96,331.96,3402.0
2023-04-14 13:45:00,332.03,332.15,331.99,332.1,1200.0,332.03,332.15,331.99,332.1,1200.0
2023-04-14 13:50:00,332.1,332.11,331.77,331.8,3082.0,332.1,332.11,331.77,331.8,3082.0
2023-04-14 13:55:00,331.94,332.17,331.9,331.9,2800.0,331.94,332.17,331.9,331.9,2800.0
2023-04-14 14:00:00,331.82,331.87,331.38,331.58,2692.0,331.82,331.87,331.38,331.58,2692.0
2023-04-14 14:05:00,331.62,331.96,331.38,331.82,4000.0,331.62,331.96,331.38,331.82,4000.0
2023-04-14 14:10:00,331.91,331.91,331.91,331.91,300.0,331.91,331.91,331.91,331.91,300.0
2023-04-14 14:15:00,331.78,332.23,331.78,332.13,1400.0,331.78,332.23,331.78,332.13,1400.0
2023-04-14 14:20:00,332.21,332.21,332.1,332.1,485.0,332.21,332.21,332.1,332.1,485.0
2023-04-14 14:25:00,332.22,332.47,332.17,332.32,2016.0,332.22,332.47,332.17,332.32,2016.0
2023-04-14 14:30:00,332.41,332.49,332.31,332.45,1620.0,332.41,332.49,332.31,332.45,1620.0
2023-04-14 14:35:00,332.35,332.58,332.29,332.58,1888.0,332.35,332.58,332.29,332.58,1888.0
2023-04-14 14:40:00,332.51,332.66,332.29,332.46,2500.0,332.51,332.66,332.29,332.46,2500.0
2023-04-14 14:45:00,332.68,332.84,332.67,332.84,815.0,332.68,332.84,332.67,332.84,815.0
2023-04-14 14:50:00,332.66,332.66,332.62,332.62,400.0,332.66,332.66,332.62,332.62,400.0
2023-04-14 14:55:00,332.81,333.0,332.78,332.98,1952.0,332.81,333.0,332.78,332.98,1952.0
2023-04-14 15:00:00,332.92,332.92,332.35,332.35,3385.0,332.92,332.92,332.35,332.35,3385.0
2023-04-14 15:05:00,332.19,332.5,332.19,332.38,2746.0,332.19,332.5,332.19,332.38,2746.0
2023-04-14 15:10:00,332.31,332.72,332.17,332.27,3799.0,332.31,332.72,332.17,332.27,3799.0
2023-04-14 15:15:00,332.18,332.39,331.89,332.31,3994.0,332.18,332.39,331.89,332.31,3994.0
2023-04-14 15:20:00,332.32,332.87,332.22,332.86,1719.0,332.32,332.87,332.22,332.86,1719.0
2023-04-14 15:25:00,332.99,333.2,332.71,332.84,6162.0,332.99,333.2,332.71,332.84,6162.0
2023-04-14 15:30:00,332.94,333.3,332.85,333.29,2423.0,332.94,333.3,332.85,333.29,2423.0
2023-04-14 15:35:00,333.36,333.55,333.03,333.54,6207.0,333.36,333.55,333.03,333.54,6207.0
2023-04-14 15:40:00,333.67,333.84,333.4,333.8,4800.0,333.67,333.84,333.4,333.8,4800.0
2023-04-14 15:45:00,333.81,333.86,333.62,333.73,3326.0,333.81,333.86,333.62,333.73,3326.0
2023-04-14 15:50:00,333.61,333.63,333.03,333.38,14458.0,333.61,333.63,333.03,333.38,14458.0
2023-04-14 15:55:00,333.26,333.78,333.13,333.6,22889.0,333.26,333.78,333.13,333.6,22889.0
2023-04-17 09:30:00,335.28,335.29,332.81,332.88,18575.0,335.28,335.29,332.81,332.88,18575.0
2023-04-17 09:35:00,332.95,333.64,332.89,332.89,3368.0,332.95,333.64,332.89,332.89,3368.0
2023-04-17 09:40:00,333.11,333.41,332.99,333.19,3306.0,333.11,333.41,332.99,333.19,3306.0
2023-04-17 09:45:00,333.15,333.15,332.86,332.97,2518.0,333.15,333.15,332.86,332.97,2518.0
2023-04-17 09:50:00,333.04,333.04,332.66,332.97,5193.0,333.04,333.04,332.66,332.97,5193.0
2023-04-17 09:55:00,333.15,333.27,332.43,332.89,4196.0,333.15,333.27,332.43,332.89,4196.0
2023-04-17 10:00:00,332.95,333.11,332.61,332.68,4454.0,332.95,333.11,332.61,332.68,4454.0
2023-04-17 10:05:00,332.68,332.96,332.59,332.96,3500.0,332.68,332.96,332.59,332.96,3500.0
2023-04-17 10:10:00,332.99,333.59,332.99,333.59,3650.0,332.99,333.59,332.99,333.59,3650.0
2023-04-17 10:15:00,333.42,333.63,333.37,333.43,4382.0,333.42,333.63,333.37,333.43,4382.0
2023-04-17 10:20:00,333.42,333.96,333.41,333.64,4472.0,333.42,333.96,333.41,333.64,4472.0
2023-04-17 10:25:00,333.7,333.7,333.16,333.16,3000.0,333.7,333.7,333.16,333.16,3000.0
2023-04-17 10:30:00,333.08,333.2,332.96,333.19,3740.0,333.08,333.2,332.96,333.19,3740.0
2023-04-17 10:35:00,333.16,333.26,332.18,332.18,4065.0,333.16,333.26,332.18,332.18,4065.0
2023-04-17 10:40:00,332.08,332.39,332.08,332.38,3500.0,332.08,332.39,332.08,332.38,3500.0
2023-04-17 10:45:00,332.39,332.39,332.14,332.32,1204.0,332.39,332.39,332.14,332.32,1204.0
2023-04-17 10:50:00,332.23,332.28,331.55,331.64,2845.0,332.23,332.28,331.55,331.64,2845.0
2023-04-17 10:55:00,331.59,331.69,331.38,331.4,2190.0,331.59,331.69,331.38,331.4,2190.0
2023-04-17 11:00:00,331.57,331.81,331.19,331.28,10093.0,331.57,331.81,331.19,331.28,10093.0
2023-04-17 11:05:00,331.21,331.53,331.2,331.4,2400.0,331.21,331.53,331.2,331.4,2400.0
2023-04-17 11:10:00,331.46,331.46,330.95,330.95,5516.0,331.46,331.46,330.95,330.95,5516.0
2023-04-17 11:15:00,330.72,330.86,330.57,330.7,6584.0,330.72,330.86,330.57,330.7,6584.0
2023-04-17 11:20:00,330.8,330.83,330.37,330.58,4573.0,330.8,330.83,330.37,330.58,4573.0
2023-04-17 11:25:00,330.62,330.67,330.27,330.36,4339.0,330.62,330.67,330.27,330.36,4339.0
2023-04-17 11:30:00,330.21,330.21,329.67,329.75,8135.0,330.21,330.21,329.67,329.75,8135.0
2023-04-17 11:35:00,329.7,329.74,329.28,329.28,8079.0,329.7,329.74,329.28,329.28,8079.0
2023-04-17 11:40:00,329.23,329.33,328.58,328.63,5625.0,329.23,329.33,328.58,328.63,5625.0
2023-04-17 11:45:00,328.6,328.75,328.1,328.64,15331.0,328.6,328.75,328.1,328.64,15331.0
2023-04-17 11:50:00,328.77,328.95,328.59,328.77,6425.0,328.77,328.95,328.59,328.77,6425.0
2023-04-17 11:55:00,328.69,328.72,328.55,328.72,3456.0,328.69,328.72,328.55,328.72,3456.0
2023-04-17 12:00:00,328.67,328.72,328.02,328.37,8390.0,328.67,328.72,328.02,328.37,8390.0
2023-04-17 12:05:00,328.37,328.45,328.19,328.19,7276.0,328.37,328.45,328.19,328.19,7276.0
2023-04-17 12:10:00,328.23,328.32,328.14,328.22,2345.0,328.23,328.32,328.14,328.22,2345.0
2023-04-17 12:15:00,328.22,328.65,328.21,328.51,10732.0,328.22,328.65,328.21,328.51,10732.0
2023-04-17 12:20:00,328.51,328.51,327.85,327.85,9194.0,328.51,328.51,327.85,327.85,9194.0
2023-04-17 12:25:00,327.92,328.38,327.82,327.83,8665.0,327.92,328.38,327.82,327.83,8665.0
2023-04-17 12:30:00,327.94,327.94,327.74,327.82,3444.0,327.94,327.94,327.74,327.82,3444.0
2023-04-17 12:35:00,327.74,327.74,327.52,327.6,3773.0,327.74,327.74,327.52,327.6,3773.0
2023-04-17 12:40:00,327.66,328.35,327.66,327.79,5361.0,327.66,328.35,327.66,327.79,5361.0
2023-04-17 12:45:00,327.74,328.22,327.51,327.99,6776.0,327.74,328.22,327.51,327.99,6776.0
2023-04-17 12:50:00,328.1,328.1,327.73,328.04,1956.0,328.1,328.1,327.73,328.04,1956.0
2023-04-17 12:55:00,328.02,328.16,328.0,328.0,3605.0,328.02,328.16,328.0,328.0,3605.0
2023-04-17 13:00:00,328.0,328.3,327.98,328.29,3568.0,328.0,328.3,327.98,328.29,3568.0
2023-04-17 13:05:00,328.26,328.26,327.72,327.79,2344.0,328.26,328.26,327.72,327.79,2344.0
2023-04-17 13:10:00,327.86,328.5,327.79,328.43,2620.0,327.86,328.5,327.79,328.43,2620.0
2023-04-17 13:15:00,328.42,328.61,328.29,328.3,4661.0,328.42,328.61,328.29,328.3,4661.0
2023-04-17 13:20:00,328.31,328.33,328.05,328.06,1679.0,328.31,328.33,328.05,328.06,1679.0
2023-04-17 13:25:00,328.06,328.42,328.06,328.42,3917.0,328.06,328.42,328.06,328.42,3917.0
2023-04-17 13:30:00,328.43,328.53,328.38,328.5,5700.0,328.43,328.53,328.38,328.5,5700.0
2023-04-17 13:35:00,328.63,328.63,328.27,328.51,3604.0,328.63,328.63,328.27,328.51,3604.0
2023-04-17 13:40:00,328.52,328.64,328.29,328.29,1565.0,328.52,328.64,328.29,328.29,1565.0
2023-04-17 13:45:00,328.29,328.5,328.15,328.42,6071.0,328.29,328.5,328.15,328.42,6071.0
2023-04-17 13:50:00,328.43,328.55,328.32,328.53,5070.0,328.43,328.55,328.32,328.53,5070.0
2023-04-17 13:55:00,328.44,328.52,328.16,328.47,3514.0,328.44,328.52,328.16,328.47,3514.0
2023-04-17 14:00:00,328.47,328.49,328.26,328.31,1300.0,328.47,328.49,328.26,328.31,1300.0
2023-04-17 14:05:00,328.32,328.41,328.26,328.26,1495.0,328.32,328.41,328.26,328.26,1495.0
2023-04-17 14:10:00,328.31,328.4,328.22,328.22,3200.0,328.31,328.4,328.22,328.22,3200.0
2023-04-17 14:15:00,328.23,328.39,328.05,328.23,8446.0,328.23,328.39,328.05,328.23,8446.0
2023-04-17 14:20:00,328.19,328.39,328.19,328.39,2423.0,328.19,328.39,328.19,328.39,2423.0
2023-04-17 14:25:00,328.44,328.65,328.37,328.58,1659.0,328.44,328.65,328.37,328.58,1659.0
2023-04-17 14:30:00,328.64,328.74,328.55,328.68,3800.0,328.64,328.74,328.55,328.68,3800.0
2023-04-17 14:35:00,328.6,328.76,328.55,328.65,4237.0,328.6,328.76,328.55,328.65,4237.0
2023-04-17 14:40:00,328.81,328.86,328.69,328.79,4091.0,328.81,328.86,328.69,328.79,4091.0
2023-04-17 14:45:00,328.72,329.01,328.72,328.82,5133.0,328.72,329.01,328.72,328.82,5133.0
2023-04-17 14:50:00,328.81,328.88,328.74,328.75,2316.0,328.81,328.88,328.74,328.75,2316.0
2023-04-17 14:55:00,328.72,329.11,328.61,329.05,4120.0,328.72,329.11,328.61,329.05,4120.0
2023-04-17 15:00:00,329.06,329.12,328.81,328.9,3800.0,329.06,329.12,328.81,328.9,3800.0
2023-04-17 15:05:00,328.9,329.0,328.74,328.77,1773.0,328.9,329.0,328.74,328.77,1773.0
2023-04-17 15:10:00,328.65,328.69,328.46,328.46,4355.0,328.65,328.69,328.46,328.46,4355.0
2023-04-17 15:15:00,328.45,328.5,328.25,328.3,4471.0,328.45,328.5,328.25,328.3,4471.0
2023-04-17 15:20:00,328.3,328.41,328.21,328.33,6274.0,328.3,328.41,328.21,328.33,6274.0
2023-04-17 15:25:00,328.41,328.42,328.2,328.29,8470.0,328.41,328.42,328.2,328.29,8470.0
2023-04-17 15:30:00,328.42,328.52,328.34,328.48,3700.0,328.42,328.52,328.34,328.48,3700.0
2023-04-17 15:35:00,328.47,328.54,328.22,328.51,8097.0,328.47,328.54,328.22,328.51,8097.0
2023-04-17 15:40:00,328.49,328.59,328.07,328.35,9131.0,328.49,328.59,328.07,328.35,9131.0
2023-04-17 15:45:00,328.37,328.39,328.01,328.07,7581.0,328.37,328.39,328.01,328.07,7581.0
2023-04-17 15:50:00,327.99,328.0,327.28,327.31,21009.0,327.99,328.0,327.28,327.31,21009.0
2023-04-17 15:55:00,327.27,327.8,327.09,327.77,48975.0,327.27,327.8,327.09,327.77,48975.0
2023-04-18 09:30:00,326.91,328.0,324.91,326.74,26739.0,326.91,328.0,324.91,326.74,26739.0
2023-04-18 09:35:00,326.79,327.41,326.03,326.03,3309.0,326.79,327.41,326.03,326.03,3309.0
2023-04-18 09:40:00,325.95,326.66,325.51,325.83,16807.0,325.95,326.66,325.51,325.83,16807.0
2023-04-18 09:45:00,325.73,325.97,325.59,325.69,2358.0,325.73,325.97,325.59,325.69,2358.0
2023-04-18 09:50:00,325.59,326.56,325.57,326.07,2160.0,325.59,326.56,325.57,326.07,2160.0
2023-04-18 09:55:00,326.1,326.6,326.1,326.4,3105.0,326.1,326.6,326.1,326.4,3105.0
2023-04-18 10:00:00,326.44,326.44,325.34,325.68,2842.0,326.44,326.44,325.34,325.68,2842.0
2023-04-18 10:05:00,325.63,325.67,325.28,325.37,2095.0,325.63,325.67,325.28,325.37,2095.0
2023-04-18 10:10:00,325.52,325.52,325.01,325.22,3345.0,325.52,325.52,325.01,325.22,3345.0
2023-04-18 10:15:00,325.06,325.48,325.06,325.35,2500.0,325.06,325.48,325.06,325.35,2500.0
2023-04-18 10:20:00,325.36,325.39,324.78,324.78,4819.0,325.36,325.39,324.78,324.78,4819.0
2023-04-18 10:25:00,324.82,324.82,324.49,324.63,7090.0,324.82,324.82,324.49,324.63,7090.0
2023-04-18 10:30:00,324.58,324.58,324.01,324.11,3784.0,324.58,324.58,324.01,324.11,3784.0
2023-04-18 10:35:00,324.15,324.16,323.54,323.69,10308.0,324.15,324.16,323.54,323.69,10308.0
2023-04-18 10:40:00,323.69,324.12,323.38,323.99,7849.0,323.69,324.12,323.38,323.99,7849.0
2023-04-18 10:45:00,323.93,324.55,323.92,324.44,6876.0,323.93,324.55,323.92,324.44,6876.0
2023-04-18 10:50:00,324.59,324.68,324.21,324.6,4140.0,324.59,324.68,324.21,324.6,4140.0
2023-04-18 10:55:00,324.62,324.63,324.38,324.47,2782.0,324.62,324.63,324.38,324.47,2782.0
2023-04-18 11:00:00,324.41,324.54,324.12,324.13,7810.0,324.41,324.54,324.12,324.13,7810.0
2023-04-18 11:05:00,324.11,324.23,323.89,323.9,3300.0,324.11,324.23,323.89,323.9,3300.0
2023-04-18 11:10:00,324.0,324.67,324.0,324.57,3024.0,324.0,324.67,324.0,324.57,3024.0
2023-04-18 11:15:00,324.45,324.77,324.45,324.75,1300.0,324.45,324.77,324.45,324.75,1300.0
2023-04-18 11:20:00,324.83,325.19,324.78,325.04,2200.0,324.83,325.19,324.78,325.04,2200.0
2023-04-18 11:25:00,325.03,325.13,324.87,325.1,1860.0,325.03,325.13,324.87,325.1,1860.0
2023-04-18 11:30:00,325.05,325.53,325.03,325.41,5611.0,325.05,325.53,325.03,325.41,5611.0
2023-04-18 11:35:00,325.33,325.71,325.05,325.05,5270.0,325.33,325.71,325.05,325.05,5270.0
2023-04-18 11:40:00,325.0,325.25,324.86,325.22,2530.0,325.0,325.25,324.86,325.22,2530.0
2023-04-18 11:45:00,325.12,325.13,324.84,324.96,2400.0,325.12,325.13,324.84,324.96,2400.0
2023-04-18 11:50:00,324.87,324.95,324.57,324.88,2996.0,324.87,324.95,324.57,324.88,2996.0
2023-04-18 11:55:00,324.91,324.93,324.78,324.89,1500.0,324.91,324.93,324.78,324.89,1500.0
2023-04-18 12:00:00,324.93,325.39,324.88,325.38,6890.0,324.93,325.39,324.88,325.38,6890.0
2023-04-18 12:05:00,325.19,325.51,325.15,325.5,2551.0,325.19,325.51,325.15,325.5,2551.0
2023-04-18 12:10:00,325.51,325.66,325.45,325.54,1723.0,325.51,325.66,325.45,325.54,1723.0
2023-04-18 12:15:00,325.58,325.6,325.45,325.47,1600.0,325.58,325.6,325.45,325.47,1600.0
2023-04-18 12:20:00,325.48,325.66,325.42,325.57,1314.0,325.48,325.66,325.42,325.57,1314.0
2023-04-18 12:25:00,325.58,325.59,325.21,325.36,2000.0,325.58,325.59,325.21,325.36,2000.0
2023-04-18 12:30:00,325.39,325.39,325.19,325.19,1609.0,325.39,325.39,325.19,325.19,1609.0
2023-04-18 12:35:00,325.19,325.28,325.04,325.14,2721.0,325.19,325.28,325.04,325.14,2721.0
2023-04-18 12:40:00,325.07,325.21,325.06,325.12,1009.0,325.07,325.21,325.06,325.12,1009.0
2023-04-18 12:45:00,325.16,325.16,325.01,325.03,919.0,325.16,325.16,325.01,325.03,919.0
2023-04-18 12:50:00,325.12,325.12,324.74,324.82,1896.0,325.12,325.12,324.74,324.82,1896.0
2023-04-18 12:55:00,324.93,325.11,324.9,325.11,800.0,324.93,325.11,324.9,325.11,800.0
2023-04-18 13:00:00,325.0,325.0,324.59,324.77,2943.0,325.0,325.0,324.59,324.77,2943.0
2023-04-18 13:05:00,324.88,325.02,324.65,324.88,3730.0,324.88,325.02,324.65,324.88,3730.0
2023-04-18 13:10:00,324.88,324.88,324.61,324.61,1700.0,324.88,324.88,324.61,324.61,1700.0
2023-04-18 13:15:00,324.55,324.64,324.46,324.47,3195.0,324.55,324.64,324.46,324.47,3195.0
2023-04-18 13:20:00,324.41,324.41,324.22,324.3,2600.0,324.41,324.41,324.22,324.3,2600.0
2023-04-18 13:25:00,324.21,324.22,323.9,324.1,1534.0,324.21,324.22,323.9,324.1,1534.0
2023-04-18 13:30:00,324.18,324.43,324.18,324.37,4248.0,324.18,324.43,324.18,324.37,4248.0
2023-04-18 13:35:00,324.34,324.98,324.28,324.98,2184.0,324.34,324.98,324.28,324.98,2184.0
2023-04-18 13:40:00,324.9,325.13,324.87,324.87,1700.0,324.9,325.13,324.87,324.87,1700.0
2023-04-18 13:45:00,324.94,325.23,324.89,324.96,1939.0,324.94,325.23,324.89,324.96,1939.0
2023-04-18 13:50:00,325.03,325.32,325.03,325.31,1513.0,325.03,325.32,325.03,325.31,1513.0
2023-04-18 13:55:00,325.28,325.28,324.82,324.88,5393.0,325.28,325.28,324.82,324.88,5393.0
2023-04-18 14:00:00,324.94,324.95,324.46,324.56,3238.0,324.94,324.95,324.46,324.56,3238.0
2023-04-18 14:05:00,324.56,324.66,324.36,324.59,3100.0,324.56,324.66,324.36,324.59,3100.0
2023-04-18 14:10:00,324.61,324.8,324.56,324.66,3699.0,324.61,324.8,324.56,324.66,3699.0
2023-04-18 14:15:00,324.67,324.69,324.31,324.36,2515.0,324.67,324.69,324.31,324.36,2515.0
2023-04-18 14:20:00,324.46,324.57,324.36,324.57,1100.0,324.46,324.57,324.36,324.57,1100.0
2023-04-18 14:25:00,324.68,324.81,324.63,324.67,1294.0,324.68,324.81,324.63,324.67,1294.0
2023-04-18 14:30:00,324.66,324.67,324.35,324.47,2950.0,324.66,324.67,324.35,324.47,2950.0
2023-04-18 14:35:00,324.41,324.58,324.36,324.58,2223.0,324.41,324.58,324.36,324.58,2223.0
2023-04-18 14:40:00,324.58,324.71,324.49,324.57,6757.0,324.58,324.71,324.49,324.57,6757.0
2023-04-18 14:45:00,324.56,324.56,324.0,324.09,3901.0,324.56,324.56,324.0,324.09,3901.0
2023-04-18 14:50:00,324.12,324.13,323.62,324.04,8620.0,324.12,324.13,323.62,324.04,8620.0
2023-04-18 14:55:00,323.96,324.23,323.95,324.22,5383.0,323.96,324.23,323.95,324.22,5383.0
2023-04-18 15:00:00,324.29,324.5,324.24,324.46,4812.0,324.29,324.5,324.24,324.46,4812.0
2023-04-18 15:05:00,324.46,324.86,324.42,324.77,4348.0,324.46,324.86,324.42,324.77,4348.0
2023-04-18 15:10:00,324.73,324.83,324.64,324.8,4293.0,324.73,324.83,324.64,324.8,4293.0
2023-04-18 15:15:00,324.73,324.73,324.53,324.62,5243.0,324.73,324.73,324.53,324.62,5243.0
2023-04-18 15:20:00,324.63,324.81,324.59,324.73,4443.0,324.63,324.81,324.59,324.73,4443.0
2023-04-18 15:25:00,324.73,325.16,324.63,325.16,5123.0,324.73,325.16,324.63,325.16,5123.0
2023-04-18 15:30:00,325.05,325.16,324.82,325.16,6136.0,325.05,325.16,324.82,325.16,6136.0
2023-04-18 15:35:00,325.16,325.36,325.13,325.29,5166.0,325.16,325.36,325.13,325.29,5166.0
2023-04-18 15:40:00,325.16,325.36,325.08,325.35,7968.0,325.16,325.36,325.08,325.35,7968.0
2023-04-18 15:45:00,325.38,325.54,325.32,325.43,9850.0,325.38,325.54,325.32,325.43,9850.0
2023-04-18 15:50:00,325.39,325.52,324.7,324.84,25115.0,325.39,325.52,324.7,324.84,25115.0
2023-04-18 15:55:00,324.72,325.37,324.58,325.15,64890.0,324.72,325.37,324.58,325.15,64890.0
2023-04-19 09:30:00,326.79,327.94,325.96,326.11,33628.0,326.79,327.94,325.96,326.11,33628.0
2023-04-19 09:35:00,325.79,326.53,325.71,325.72,4793.0,325.79,326.53,325.71,325.72,4793.0
2023-04-19 09:40:00,325.71,325.76,325.19,325.56,2600.0,325.71,325.76,325.19,325.56,2600.0
2023-04-19 09:45:00,325.68,326.02,325.24,325.64,5386.0,325.68,326.02,325.24,325.64,5386.0
2023-04-19 09:50:00,325.77,326.7,325.76,326.33,2700.0,325.77,326.7,325.76,326.33,2700.0
2023-04-19 09:55:00,326.42,327.55,326.32,327.45,7900.0,326.42,327.55,326.32,327.45,7900.0
2023-04-19 10:00:00,327.48,327.48,326.77,326.93,5042.0,327.48,327.48,326.77,326.93,5042.0
2023-04-19 10:05:00,327.0,327.0,326.5,326.69,4842.0,327.0,327.0,326.5,326.69,4842.0
2023-04-19 10:10:00,326.55,326.8,326.54,326.71,3630.0,326.55,326.8,326.54,326.71,3630.0
2023-04-19 10:15:00,326.71,326.71,326.41,326.47,3148.0,326.71,326.71,326.41,326.47,3148.0
2023-04-19 10:20:00,326.37,327.06,326.32,326.83,4095.0,326.37,327.06,326.32,326.83,4095.0
2023-04-19 10:25:00,326.94,328.0,326.93,327.59,6694.0,326.94,328.0,326.93,327.59,6694.0
2023-04-19 10:30:00,327.52,327.65,327.17,327.29,3328.0,327.52,327.65,327.17,327.29,3328.0
2023-04-19 10:35:00,327.28,327.5,327.15,327.24,4103.0,327.28,327.5,327.15,327.24,4103.0
2023-04-19 10:40:00,327.4,327.45,327.26,327.32,1850.0,327.4,327.45,327.26,327.32,1850.0
2023-04-19 10:45:00,327.23,327.28,327.0,327.08,3212.0,327.23,327.28,327.0,327.08,3212.0
2023-04-19 10:50:00,326.99,327.07,326.49,326.5,1200.0,326.99,327.07,326.49,326.5,1200.0
2023-04-19 10:55:00,326.49,326.83,326.49,326.7,3378.0,326.49,326.83,326.49,326.7,3378.0
2023-04-19 11:00:00,326.71,326.85,326.43,326.43,2356.0,326.71,326.85,326.43,326.43,2356.0
2023-04-19 11:05:00,326.54,326.89,326.54,326.85,1700.0,326.54,326.89,326.54,326.85,1700.0
2023-04-19 11:10:00,326.78,327.3,326.78,326.83,5123.0,326.78,327.3,326.78,326.83,5123.0
2023-04-19 11:15:00,326.83,326.96,326.8,326.88,1950.0,326.83,326.96,326.8,326.88,1950.0
2023-04-19 11:20:00,326.83,327.1,326.76,326.86,2079.0,326.83,327.1,326.76,326.86,2079.0
2023-04-19 11:25:00,326.86,327.03,326.78,326.97,3200.0,326.86,327.03,326.78,326.97,3200.0
2023-04-19 11:30:00,326.85,326.89,326.77,326.86,1721.0,326.85,326.89,326.77,326.86,1721.0
2023-04-19 11:35:00,326.8,327.04,326.8,326.88,2170.0,326.8,327.04,326.8,326.88,2170.0
2023-04-19 11:40:00,327.03,327.35,326.97,327.33,3284.0,327.03,327.35,326.97,327.33,3284.0
2023-04-19 11:45:00,327.35,327.88,327.35,327.88,2315.0,327.35,327.88,327.35,327.88,2315.0
2023-04-19 11:50:00,327.93,328.34,327.93,328.12,3768.0,327.93,328.34,327.93,328.12,3768.0
2023-04-19 11:55:00,328.02,328.05,327.76,327.83,3700.0,328.02,328.05,327.76,327.83,3700.0
2023-04-19 12:00:00,327.81,328.7,327.81,328.69,2200.0,327.81,328.7,327.81,328.69,2200.0
2023-04-19 12:05:00,328.5,328.5,328.24,328.38,4133.0,328.5,328.5,328.24,328.38,4133.0
2023-04-19 12:10:00,328.46,328.83,328.46,328.83,928.0,328.46,328.83,328.46,328.83,928.0
2023-04-19 12:15:00,328.67,328.74,328.48,328.55,2100.0,328.67,328.74,328.48,328.55,2100.0
2023-04-19 12:20:00,328.5,328.79,328.46,328.78,1525.0,328.5,328.79,328.46,328.78,1525.0
2023-04-19 12:25:00,328.87,328.87,328.56,328.73,3005.0,328.87,328.87,328.56,328.73,3005.0
2023-04-19 12:30:00,328.78,328.9,328.65,328.82,2194.0,328.78,328.9,328.65,328.82,2194.0
2023-04-19 12:35:00,328.82,328.83,328.46,328.49,2100.0,328.82,328.83,328.46,328.49,2100.0
2023-04-19 12:40:00,328.49,328.85,328.37,328.85,5200.0,328.49,328.85,328.37,328.85,5200.0
2023-04-19 12:45:00,328.87,328.87,328.64,328.75,4016.0,328.87,328.87,328.64,328.75,4016.0
2023-04-19 12:50:00,328.81,329.25,328.73,329.25,2353.0,328.81,329.25,328.73,329.25,2353.0
2023-04-19 12:55:00,329.19,329.19,328.83,328.85,2300.0,329.19,329.19,328.83,328.85,2300.0
2023-04-19 13:00:00,328.85,328.94,328.68,328.94,2537.0,328.85,328.94,328.68,328.94,2537.0
2023-04-19 13:05:00,329.06,329.15,328.83,329.09,2577.0,329.06,329.15,328.83,329.09,2577.0
2023-04-19 13:10:00,329.09,329.09,328.99,329.08,1100.0,329.09,329.09,328.99,329.08,1100.0
2023-04-19 13:15:00,328.94,329.02,328.72,328.75,4188.0,328.94,329.02,328.72,328.75,4188.0
2023-04-19 13:20:00,328.78,328.88,328.6,328.85,2194.0,328.78,328.88,328.6,328.85,2194.0
2023-04-19 13:25:00,328.85,329.03,328.84,329.03,1100.0,328.85,329.03,328.84,329.03,1100.0
2023-04-19 13:30:00,329.12,329.3,328.87,328.9,4816.0,329.12,329.3,328.87,328.9,4816.0
2023-04-19 13:35:00,328.96,328.96,328.63,328.63,4300.0,328.96,328.96,328.63,328.63,4300.0
2023-04-19 13:40:00,328.74,328.87,328.72,328.72,1500.0,328.74,328.87,328.72,328.72,1500.0
2023-04-19 13:45:00,328.64,328.75,328.64,328.75,800.0,328.64,328.75,328.64,328.75,800.0
2023-04-19 13:50:00,328.8,329.95,328.75,329.02,11890.0,328.8,329.95,328.75,329.02,11890.0
2023-04-19 13:55:00,329.0,329.01,328.64,328.7,2840.0,329.0,329.01,328.64,328.7,2840.0
2023-04-19 14:00:00,328.69,329.08,328.69,328.98,7487.0,328.69,329.08,328.69,328.98,7487.0
2023-04-19 14:05:00,329.08,329.15,328.78,328.93,5010.0,329.08,329.15,328.78,328.93,5010.0
2023-04-19 14:10:00,328.96,329.18,328.87,328.98,1473.0,328.96,329.18,328.87,328.98,1473.0
2023-04-19 14:15:00,328.98,329.11,328.93,329.04,3137.0,328.98,329.11,328.93,329.04,3137.0
2023-04-19 14:20:00,328.98,329.29,328.98,329.29,4326.0,328.98,329.29,328.98,329.29,4326.0
2023-04-19 14:25:00,329.25,329.55,329.25,329.51,5455.0,329.25,329.55,329.25,329.51,5455.0
2023-04-19 14:30:00,329.63,329.66,329.52,329.62,5114.0,329.63,329.66,329.52,329.62,5114.0
2023-04-19 14:35:00,329.59,329.87,329.59,329.86,4200.0,329.59,329.87,329.59,329.86,4200.0
2023-04-19 14:40:00,329.87,330.15,329.79,329.81,5519.0,329.87,330.15,329.79,329.81,5519.0
2023-04-19 14:45:00,329.74,329.74,329.37,329.42,2401.0,329.74,329.74,329.37,329.42,2401.0
2023-04-19 14:50:00,329.02,329.11,328.93,329.1,2082.0,329.02,329.11,328.93,329.1,2082.0
2023-04-19 14:55:00,329.14,329.14,328.96,329.01,1200.0,329.14,329.14,328.96,329.01,1200.0
2023-04-19 15:00:00,328.88,328.89,328.62,328.85,2752.0,328.88,328.89,328.62,328.85,2752.0
2023-04-19 15:05:00,328.88,328.91,328.7,328.87,3102.0,328.88,328.91,328.7,328.87,3102.0
2023-04-19 15:10:00,328.94,328.94,328.63,328.8,4302.0,328.94,328.94,328.63,328.8,4302.0
2023-04-19 15:15:00,328.66,328.66,328.38,328.38,2275.0,328.66,328.66,328.38,328.38,2275.0
2023-04-19 15:20:00,328.38,328.89,328.38,328.6,5174.0,328.38,328.89,328.38,328.6,5174.0
2023-04-19 15:25:00,328.62,328.81,328.57,328.81,2687.0,328.62,328.81,328.57,328.81,2687.0
2023-04-19 15:30:00,328.84,328.88,328.56,328.61,7516.0,328.84,328.88,328.56,328.61,7516.0
2023-04-19 15:35:00,328.61,328.89,328.61,328.71,4725.0,328.61,328.89,328.61,328.71,4725.0
2023-04-19 15:40:00,328.72,328.87,328.63,328.75,6200.0,328.72,328.87,328.63,328.75,6200.0
2023-04-19 15:45:00,328.73,328.78,328.38,328.53,8779.0,328.73,328.78,328.38,328.53,8779.0
2023-04-19 15:50:00,328.41,328.54,328.18,328.54,15625.0,328.41,328.54,328.18,328.54,15625.0
2023-04-19 15:55:00,328.37,328.62,328.14,328.54,37075.0,328.37,328.62,328.14,328.54,37075.0
2023-04-20 09:30:00,327.75,328.27,326.68,327.1,18283.0,327.75,328.27,326.68,327.1,18283.0
2023-04-20 09:35:00,327.53,328.58,327.49,328.25,3920.0,327.53,328.58,327.49,328.25,3920.0
2023-04-20 09:40:00,328.56,328.56,327.55,327.72,3025.0,328.56,328.56,327.55,327.72,3025.0
2023-04-20 09:45:00,327.73,329.19,327.71,329.19,4492.0,327.73,329.19,327.71,329.19,4492.0
2023-04-20 09:50:00,329.4,329.83,328.99,329.67,6055.0,329.4,329.83,328.99,329.67,6055.0
2023-04-20 09:55:00,329.36,329.51,328.87,329.19,1595.0,329.36,329.51,328.87,329.19,1595.0
2023-04-20 10:00:00,329.31,329.49,328.51,329.15,5242.0,329.31,329.49,328.51,329.15,5242.0
2023-04-20 10:05:00,329.29,329.71,329.28,329.35,2271.0,329.29,329.71,329.28,329.35,2271.0
2023-04-20 10:10:00,329.64,329.99,329.64,329.98,1274.0,329.64,329.99,329.64,329.98,1274.0
2023-04-20 10:15:00,329.9,330.47,329.8,330.21,7207.0,329.9,330.47,329.8,330.21,7207.0
2023-04-20 10:20:00,330.21,330.23,329.95,330.23,3246.0,330.21,330.23,329.95,330.23,3246.0
2023-04-20 10:25:00,330.27,330.38,330.01,330.01,2538.0,330.27,330.38,330.01,330.01,2538.0
2023-04-20 10:30:00,330.08,330.23,329.95,330.22,2000.0,330.08,330.23,329.95,330.22,2000.0
2023-04-20 10:35:00,330.28,330.39,329.61,329.61,3258.0,330.28,330.39,329.61,329.61,3258.0
2023-04-20 10:40:00,329.51,329.62,329.21,329.21,2601.0,329.51,329.62,329.21,329.21,2601.0
2023-04-20 10:45:00,329.14,329.14,328.3,328.3,1400.0,329.14,329.14,328.3,328.3,1400.0
2023-04-20 10:50:00,328.15,328.53,328.15,328.4,3760.0,328.15,328.53,328.15,328.4,3760.0
2023-04-20 10:55:00,328.44,328.44,328.06,328.22,3000.0,328.44,328.44,328.06,328.22,3000.0
2023-04-20 11:00:00,328.22,328.22,327.48,327.54,2971.0,328.22,328.22,327.48,327.54,2971.0
2023-04-20 11:05:00,327.6,328.08,327.6,328.08,1300.0,327.6,328.08,327.6,328.08,1300.0
2023-04-20 11:10:00,327.96,328.22,327.95,327.99,2516.0,327.96,328.22,327.95,327.99,2516.0
2023-04-20 11:15:00,327.9,329.02,327.84,328.84,1568.0,327.9,329.02,327.84,328.84,1568.0
2023-04-20 11:20:00,329.08,329.48,328.81,329.33,2944.0,329.08,329.48,328.81,329.33,2944.0
2023-04-20 11:25:00,329.23,329.23,328.97,329.07,1711.0,329.23,329.23,328.97,329.07,1711.0
2023-04-20 11:30:00,329.33,329.33,329.12,329.12,500.0,329.33,329.33,329.12,329.12,500.0
2023-04-20 11:35:00,329.05,329.32,329.05,329.32,760.0,329.05,329.32,329.05,329.32,760.0
2023-04-20 11:40:00,329.36,329.44,329.32,329.36,2000.0,329.36,329.44,329.32,329.36,2000.0
2023-04-20 11:45:00,329.45,329.57,329.3,329.3,2300.0,329.45,329.57,329.3,329.3,2300.0
2023-04-20 11:50:00,329.38,329.46,329.28,329.37,1340.0,329.38,329.46,329.28,329.37,1340.0
2023-04-20 11:55:00,329.32,329.71,329.32,329.48,2780.0,329.32,329.71,329.32,329.48,2780.0
2023-04-20 12:00:00,329.42,329.61,329.41,329.56,1132.0,329.42,329.61,329.41,329.56,1132.0
2023-04-20 12:05:00,329.31,329.38,328.95,329.38,9525.0,329.31,329.38,328.95,329.38,9525.0
2023-04-20 12:10:00,329.38,329.38,329.18,329.32,1100.0,329.38,329.38,329.18,329.32,1100.0
2023-04-20 12:15:00,329.28,329.51,329.1,329.5,2075.0,329.28,329.51,329.1,329.5,2075.0
2023-04-20 12:20:00,329.43,329.62,329.4,329.44,1764.0,329.43,329.62,329.4,329.44,1764.0
2023-04-20 12:25:00,329.36,329.53,329.25,329.25,1315.0,329.36,329.53,329.25,329.25,1315.0
2023-04-20 12:30:00,329.26,329.48,329.26,329.48,1300.0,329.26,329.48,329.26,329.48,1300.0
2023-04-20 12:35:00,329.76,329.76,329.57,329.59,2500.0,329.76,329.76,329.57,329.59,2500.0
2023-04-20 12:40:00,329.51,329.6,329.51,329.59,200.0,329.51,329.6,329.51,329.59,200.0
2023-04-20 12:45:00,329.51,329.65,329.39,329.65,2105.0,329.51,329.65,329.39,329.65,2105.0
2023-04-20 12:50:00,329.67,329.78,329.61,329.69,1550.0,329.67,329.78,329.61,329.69,1550.0
2023-04-20 12:55:00,329.79,330.31,329.78,330.23,6338.0,329.79,330.31,329.78,330.23,6338.0
2023-04-20 13:00:00,330.3,330.34,329.94,329.94,4326.0,330.3,330.34,329.94,329.94,4326.0
2023-04-20 13:05:00,329.97,329.97,329.66,329.67,923.0,329.97,329.97,329.66,329.67,923.0
2023-04-20 13:10:00,329.65,329.74,329.54,329.54,1325.0,329.65,329.74,329.54,329.54,1325.0
2023-04-20 13:15:00,329.58,329.79,329.58,329.71,1012.0,329.58,329.79,329.58,329.71,1012.0
2023-04-20 13:20:00,329.67,329.86,329.6,329.85,4357.0,329.67,329.86,329.6,329.85,4357.0
2023-04-20 13:25:00,329.84,329.94,329.79,329.94,1510.0,329.84,329.94,329.79,329.94,1510.0
2023-04-20 13:30:00,330.0,330.15,329.86,329.86,1311.0,330.0,330.15,329.86,329.86,1311.0
2023-04-20 13:35:00,329.9,330.21,329.89,330.1,1914.0,329.9,330.21,329.89,330.1,1914.0
2023-04-20 13:40:00,330.2,330.2,329.76,329.76,2199.0,330.2,330.2,329.76,329.76,2199.0
2023-04-20 13:45:00,329.61,329.88,329.61,329.72,1771.0,329.61,329.88,329.61,329.72,1771.0
2023-04-20 13:50:00,329.68,329.98,329.68,329.98,200.0,329.68,329.98,329.68,329.98,200.0
2023-04-20 13:55:00,329.94,329.94,329.4,329.4,2669.0,329.94,329.94,329.4,329.4,2669.0
2023-04-20 14:00:00,329.38,329.49,329.24,329.35,1650.0,329.38,329.49,329.24,329.35,1650.0
2023-04-20 14:05:00,329.25,329.25,328.84,328.84,3014.0,329.25,329.25,328.84,328.84,3014.0
2023-04-20 14:10:00,328.9,329.13,328.9,329.0,3993.0,328.9,329.13,328.9,329.0,3993.0
2023-04-20 14:15:00,328.92,329.03,328.55,328.55,800.0,328.92,329.03,328.55,328.55,800.0
2023-04-20 14:20:00,328.48,328.58,328.3,328.42,2337.0,328.48,328.58,328.3,328.42,2337.0
2023-04-20 14:25:00,328.38,328.64,328.24,328.24,2542.0,328.38,328.64,328.24,328.24,2542.0
2023-04-20 14:30:00,328.25,328.25,327.67,327.95,4314.0,328.25,328.25,327.67,327.95,4314.0
2023-04-20 14:35:00,327.94,328.18,327.8,328.06,3572.0,327.94,328.18,327.8,328.06,3572.0
2023-04-20 14:40:00,328.07,328.09,327.8,327.97,1713.0,328.07,328.09,327.8,327.97,1713.0
2023-04-20 14:45:00,328.1,328.11,327.37,327.38,7473.0,328.1,328.11,327.37,327.38,7473.0
2023-04-20 14:50:00,327.39,327.77,327.39,327.67,5615.0,327.39,327.77,327.39,327.67,5615.0
2023-04-20 14:55:00,327.67,327.87,327.58,327.86,1983.0,327.67,327.87,327.58,327.86,1983.0
2023-04-20 15:00:00,327.85,328.02,327.82,327.86,2000.0,327.85,328.02,327.82,327.86,2000.0
2023-04-20 15:05:00,327.9,328.07,327.76,328.07,2398.0,327.9,328.07,327.76,328.07,2398.0
2023-04-20 15:10:00,328.06,328.4,327.93,328.23,3170.0,328.06,328.4,327.93,328.23,3170.0
2023-04-20 15:15:00,328.21,328.21,327.79,327.93,3564.0,328.21,328.21,327.79,327.93,3564.0
2023-04-20 15:20:00,327.96,328.01,327.52,327.61,4822.0,327.96,328.01,327.52,327.61,4822.0
2023-04-20 15:25:00,327.7,327.7,327.12,327.56,7771.0,327.7,327.7,327.12,327.56,7771.0
2023-04-20 15:30:00,327.62,327.92,327.54,327.59,6578.0,327.62,327.92,327.54,327.59,6578.0
2023-04-20 15:35:00,327.61,327.99,327.55,327.99,6185.0,327.61,327.99,327.55,327.99,6185.0
2023-04-20 15:40:00,327.91,327.95,327.61,327.62,4060.0,327.91,327.95,327.61,327.62,4060.0
2023-04-20 15:45:00,327.62,328.35,327.61,328.35,5514.0,327.62,328.35,327.61,328.35,5514.0
2023-04-20 15:50:00,328.2,329.1,328.2,328.95,20642.0,328.2,329.1,328.2,328.95,20642.0
2023-04-20 15:55:00,328.76,329.31,328.75,329.23,34338.0,328.76,329.31,328.75,329.23,34338.0
2023-04-21 09:30:00,330.7,332.1,330.25,331.69,44850.0,330.7,332.1,330.25,331.69,44850.0
2023-04-21 09:35:00,332.14,333.0,331.92,332.77,4821.0,332.14,333.0,331.92,332.77,4821.0
2023-04-21 09:40:00,332.69,333.0,332.43,332.83,5790.0,332.69,333.0,332.43,332.83,5790.0
2023-04-21 09:45:00,332.75,332.88,332.3,332.3,1636.0,332.75,332.88,332.3,332.3,1636.0
2023-04-21 09:50:00,332.18,333.32,331.8,333.32,7151.0,332.18,333.32,331.8,333.32,7151.0
2023-04-21 09:55:00,332.98,333.5,332.64,333.5,4900.0,332.98,333.5,332.64,333.5,4900.0
2023-04-21 10:00:00,333.68,333.8,332.56,332.56,4465.0,333.68,333.8,332.56,332.56,4465.0
2023-04-21 10:05:00,332.26,332.95,332.25,332.95,2812.0,332.26,332.95,332.25,332.95,2812.0
2023-04-21 10:10:00,332.77,332.84,332.36,332.62,6248.0,332.77,332.84,332.36,332.62,6248.0
2023-04-21 10:15:00,332.52,332.54,332.3,332.3,3755.0,332.52,332.54,332.3,332.3,3755.0
2023-04-21 10:20:00,332.52,332.55,332.03,332.49,5170.0,332.52,332.55,332.03,332.49,5170.0
2023-04-21 10:25:00,332.55,332.87,332.48,332.87,1976.0,332.55,332.87,332.48,332.87,1976.0
2023-04-21 10:30:00,332.74,333.15,332.5,333.14,5402.0,332.74,333.15,332.5,333.14,5402.0
2023-04-21 10:35:00,332.99,333.67,332.99,333.61,3214.0,332.99,333.67,332.99,333.61,3214.0
2023-04-21 10:40:00,333.27,333.37,332.84,332.84,3835.0,333.27,333.37,332.84,332.84,3835.0
2023-04-21 10:45:00,332.74,333.07,332.48,332.81,4620.0,332.74,333.07,332.48,332.81,4620.0
2023-04-21 10:50:00,332.71,332.78,332.47,332.47,1175.0,332.71,332.78,332.47,332.47,1175.0
2023-04-21 10:55:00,332.46,332.47,332.18,332.35,1532.0,332.46,332.47,332.18,332.35,1532.0
2023-04-21 11:00:00,332.55,333.07,332.48,333.05,4235.0,332.55,333.07,332.48,333.05,4235.0
2023-04-21 11:05:00,333.05,333.22,332.92,333.22,4100.0,333.05,333.22,332.92,333.22,4100.0
2023-04-21 11:10:00,333.15,333.38,333.02,333.31,4758.0,333.15,333.38,333.02,333.31,4758.0
2023-04-21 11:15:00,333.31,333.5,333.29,333.29,1744.0,333.31,333.5,333.29,333.29,1744.0
2023-04-21 11:20:00,333.37,333.57,333.36,333.4,1600.0,333.37,333.57,333.36,333.4,1600.0
2023-04-21 11:25:00,333.63,333.67,333.62,333.64,1046.0,333.63,333.67,333.62,333.64,1046.0
2023-04-21 11:30:00,333.7,333.7,333.41,333.48,5486.0,333.7,333.7,333.41,333.48,5486.0
2023-04-21 11:35:00,333.54,333.54,333.22,333.25,2423.0,333.54,333.54,333.22,333.25,2423.0
2023-04-21 11:40:00,333.22,333.66,333.22,333.65,7754.0,333.22,333.66,333.22,333.65,7754.0
2023-04-21 11:45:00,333.55,334.23,333.52,334.0,12779.0,333.55,334.23,333.52,334.0,12779.0
2023-04-21 11:50:00,334.06,334.47,333.97,334.47,7412.0,334.06,334.47,333.97,334.47,7412.0
2023-04-21 11:55:00,334.28,335.21,334.27,335.1,10877.0,334.28,335.21,334.27,335.1,10877.0
2023-04-21 12:00:00,335.11,335.28,334.35,334.35,6707.0,335.11,335.28,334.35,334.35,6707.0
2023-04-21 12:05:00,334.51,334.63,334.16,334.53,3683.0,334.51,334.63,334.16,334.53,3683.0
2023-04-21 12:10:00,334.51,334.65,334.27,334.56,2611.0,334.51,334.65,334.27,334.56,2611.0
2023-04-21 12:15:00,334.58,334.86,334.58,334.86,800.0,334.58,334.86,334.58,334.86,800.0
2023-04-21 12:20:00,334.84,334.85,334.46,334.46,2400.0,334.84,334.85,334.46,334.46,2400.0
2023-04-21 12:25:00,334.56,334.56,334.12,334.3,1725.0,334.56,334.56,334.12,334.3,1725.0
2023-04-21 12:30:00,334.26,334.26,333.62,333.69,9364.0,334.26,334.26,333.62,333.69,9364.0
2023-04-21 12:35:00,333.83,334.02,333.83,334.0,1203.0,333.83,334.02,333.83,334.0,1203.0
2023-04-21 12:40:00,334.0,334.08,333.96,334.03,1200.0,334.0,334.08,333.96,334.03,1200.0
2023-04-21 12:45:00,334.11,334.11,333.92,334.0,6100.0,334.11,334.11,333.92,334.0,6100.0
2023-04-21 12:50:00,333.83,333.84,333.71,333.71,11461.0,333.83,333.84,333.71,333.71,11461.0
2023-04-21 12:55:00,333.78,334.0,333.77,334.0,2096.0,333.78,334.0,333.77,334.0,2096.0
2023-04-21 13:00:00,334.0,334.0,333.74,333.79,1945.0,334.0,334.0,333.74,333.79,1945.0
2023-04-21 13:05:00,333.83,334.09,333.8,334.09,2700.0,333.83,334.09,333.8,334.09,2700.0
2023-04-21 13:10:00,334.15,334.25,333.9,333.9,1579.0,334.15,334.25,333.9,333.9,1579.0
2023-04-21 13:15:00,333.97,334.0,333.6,333.61,1896.0,333.97,334.0,333.6,333.61,1896.0
2023-04-21 13:20:00,333.67,334.0,333.67,333.98,5584.0,333.67,334.0,333.67,333.98,5584.0
2023-04-21 13:25:00,334.05,334.05,333.77,333.84,1613.0,334.05,334.05,333.77,333.84,1613.0
2023-04-21 13:30:00,333.92,333.92,333.61,333.64,2524.0,333.92,333.92,333.61,333.64,2524.0
2023-04-21 13:35:00,333.56,333.63,333.44,333.5,2150.0,333.56,333.63,333.44,333.5,2150.0
2023-04-21 13:40:00,333.5,333.71,333.5,333.5,2454.0,333.5,333.71,333.5,333.5,2454.0
2023-04-21 13:45:00,333.5,333.62,333.34,333.54,17080.0,333.5,333.62,333.34,333.54,17080.0
2023-04-21 13:50:00,333.54,333.54,333.16,333.21,1372.0,333.54,333.54,333.16,333.21,1372.0
2023-04-21 13:55:00,333.21,333.53,333.0,333.16,7841.0,333.21,333.53,333.0,333.16,7841.0
2023-04-21 14:00:00,333.32,333.62,333.28,333.57,2319.0,333.32,333.62,333.28,333.57,2319.0
2023-04-21 14:05:00,333.5,333.5,333.06,333.06,1954.0,333.5,333.5,333.06,333.06,1954.0
2023-04-21 14:10:00,333.05,333.11,332.94,332.96,1680.0,333.05,333.11,332.94,332.96,1680.0
2023-04-21 14:15:00,333.13,333.13,332.63,332.7,3700.0,333.13,333.13,332.63,332.7,3700.0
2023-04-21 14:20:00,332.82,332.97,332.63,332.87,2300.0,332.82,332.97,332.63,332.87,2300.0
2023-04-21 14:25:00,332.95,333.03,332.9,332.91,1958.0,332.95,333.03,332.9,332.91,1958.0
2023-04-21 14:30:00,332.93,332.93,332.78,332.78,700.0,332.93,332.93,332.78,332.78,700.0
2023-04-21 14:35:00,332.66,332.66,332.35,332.51,1712.0,332.66,332.66,332.35,332.51,1712.0
2023-04-21 14:40:00,332.68,332.84,332.67,332.78,1149.0,332.68,332.84,332.67,332.78,1149.0
2023-04-21 14:45:00,332.75,332.75,332.74,332.75,200.0,332.75,332.75,332.74,332.75,200.0
2023-04-21 14:50:00,332.75,332.87,332.75,332.81,1715.0,332.75,332.87,332.75,332.81,1715.0
2023-04-21 14:55:00,332.83,332.83,332.64,332.79,2639.0,332.83,332.83,332.64,332.79,2639.0
2023-04-21 15:00:00,332.72,332.83,332.62,332.73,3563.0,332.72,332.83,332.62,332.73,3563.0
2023-04-21 15:05:00,332.73,332.89,332.59,332.74,1538.0,332.73,332.89,332.59,332.74,1538.0
2023-04-21 15:10:00,332.77,332.85,332.66,332.81,3260.0,332.77,332.85,332.66,332.81,3260.0
2023-04-21 15:15:00,332.77,332.82,332.54,332.62,2059.0,332.77,332.82,332.54,332.62,2059.0
2023-04-21 15:20:00,332.54,332.65,332.52,332.62,3214.0,332.54,332.65,332.52,332.62,3214.0
2023-04-21 15:25:00,332.67,332.79,332.59,332.64,2440.0,332.67,332.79,332.59,332.64,2440.0
2023-04-21 15:30:00,332.57,332.68,332.5,332.59,4959.0,332.57,332.68,332.5,332.59,4959.0
2023-04-21 15:35:00,332.59,332.59,331.97,331.97,13066.0,332.59,332.59,331.97,331.97,13066.0
2023-04-21 15:40:00,332.02,332.32,331.95,331.97,9301.0,332.02,332.32,331.95,331.97,9301.0
2023-04-21 15:45:00,332.03,332.11,331.59,331.59,6239.0,332.03,332.11,331.59,331.59,6239.0
2023-04-21 15:50:00,331.54,331.63,330.83,331.11,19421.0,331.54,331.63,330.83,331.11,19421.0
2023-04-21 15:55:00,331.11,331.19,330.76,331.09,54919.0,331.11,331.19,330.76,331.09,54919.0
2023-04-24 09:30:00,331.14,331.14,329.84,330.44,17807.0,331.14,331.14,329.84,330.44,17807.0
2023-04-24 09:35:00,330.44,331.21,330.16,331.04,7671.0,330.44,331.21,330.16,331.04,7671.0
2023-04-24 09:40:00,331.36,332.29,331.35,332.1,2383.0,331.36,332.29,331.35,332.1,2383.0
2023-04-24 09:45:00,332.19,332.75,332.09,332.7,4716.0,332.19,332.75,332.09,332.7,4716.0
2023-04-24 09:50:00,332.54,332.87,332.1,332.5,2848.0,332.54,332.87,332.1,332.5,2848.0
2023-04-24 09:55:00,332.27,332.64,332.26,332.49,1200.0,332.27,332.64,332.26,332.49,1200.0
2023-04-24 10:00:00,332.56,333.29,332.53,333.29,3081.0,332.56,333.29,332.53,333.29,3081.0
2023-04-24 10:05:00,333.29,333.55,333.15,333.15,2455.0,333.29,333.55,333.15,333.15,2455.0
2023-04-24 10:10:00,333.17,333.17,332.78,332.79,2457.0,333.17,333.17,332.78,332.79,2457.0
2023-04-24 10:15:00,332.84,332.96,332.64,332.73,1219.0,332.84,332.96,332.64,332.73,1219.0
2023-04-24 10:20:00,332.71,333.39,332.7,333.39,3611.0,332.71,333.39,332.7,333.39,3611.0
2023-04-24 10:25:00,333.39,333.63,333.31,333.45,5051.0,333.39,333.63,333.31,333.45,5051.0
2023-04-24 10:30:00,333.5,333.5,332.89,332.89,2550.0,333.5,333.5,332.89,332.89,2550.0
2023-04-24 10:35:00,332.74,332.78,332.41,332.64,3076.0,332.74,332.78,332.41,332.64,3076.0
2023-04-24 10:40:00,332.64,332.84,332.55,332.75,2360.0,332.64,332.84,332.55,332.75,2360.0
2023-04-24 10:45:00,332.57,332.93,332.57,332.72,1600.0,332.57,332.93,332.57,332.72,1600.0
2023-04-24 10:50:00,332.82,333.13,332.82,332.9,1400.0,332.82,333.13,332.82,332.9,1400.0
2023-04-24 10:55:00,332.96,333.2,332.81,332.84,1749.0,332.96,333.2,332.81,332.84,1749.0
2023-04-24 11:00:00,332.82,332.93,332.21,332.23,2563.0,332.82,332.93,332.21,332.23,2563.0
2023-04-24 11:05:00,332.24,332.44,332.15,332.44,3232.0,332.24,332.44,332.15,332.44,3232.0
2023-04-24 11:10:00,332.57,332.74,332.57,332.6,1107.0,332.57,332.74,332.57,332.6,1107.0
2023-04-24 11:15:00,332.67,333.33,332.61,333.33,1831.0,332.67,333.33,332.61,333.33,1831.0
2023-04-24 11:20:00,333.12,333.12,332.63,332.63,1900.0,333.12,333.12,332.63,332.63,1900.0
2023-04-24 11:25:00,332.79,333.26,332.79,333.15,1534.0,332.79,333.26,332.79,333.15,1534.0
2023-04-24 11:30:00,333.13,333.61,333.09,333.61,2785.0,333.13,333.61,333.09,333.61,2785.0
2023-04-24 11:35:00,333.58,333.77,333.45,333.77,2817.0,333.58,333.77,333.45,333.77,2817.0
2023-04-24 11:40:00,333.76,333.8,333.59,333.76,1743.0,333.76,333.8,333.59,333.76,1743.0
2023-04-24 11:45:00,333.86,333.86,333.57,333.59,2330.0,333.86,333.86,333.57,333.59,2330.0
2023-04-24 11:50:00,333.66,333.72,333.07,333.07,1717.0,333.66,333.72,333.07,333.07,1717.0
2023-04-24 11:55:00,333.11,333.17,333.02,333.02,500.0,333.11,333.17,333.02,333.02,500.0
2023-04-24 12:00:00,332.87,332.9,332.87,332.88,900.0,332.87,332.9,332.87,332.88,900.0
2023-04-24 12:05:00,332.88,332.88,332.28,332.29,1600.0,332.88,332.88,332.28,332.29,1600.0
2023-04-24 12:10:00,332.34,332.55,332.34,332.35,2890.0,332.34,332.55,332.34,332.35,2890.0
2023-04-24 12:15:00,332.52,333.07,332.41,333.07,1418.0,332.52,333.07,332.41,333.07,1418.0
2023-04-24 12:20:00,332.96,333.02,332.85,333.02,2600.0,332.96,333.02,332.85,333.02,2600.0
2023-04-24 12:25:00,333.08,333.22,332.94,333.04,2600.0,333.08,333.22,332.94,333.04,2600.0
2023-04-24 12:30:00,333.02,333.14,332.94,332.95,4652.0,333.02,333.14,332.94,332.95,4652.0
2023-04-24 12:35:00,332.97,333.08,332.97,333.04,1485.0,332.97,333.08,332.97,333.04,1485.0
2023-04-24 12:40:00,333.03,333.17,333.01,333.02,1987.0,333.03,333.17,333.01,333.02,1987.0
2023-04-24 12:45:00,333.09,333.15,333.02,333.06,2220.0,333.09,333.15,333.02,333.06,2220.0
2023-04-24 12:50:00,333.14,333.14,332.99,332.99,2300.0,333.14,333.14,332.99,332.99,2300.0
2023-04-24 12:55:00,333.0,333.08,332.82,333.08,4817.0,333.0,333.08,332.82,333.08,4817.0
2023-04-24 13:00:00,333.13,333.34,333.05,333.18,2654.0,333.13,333.34,333.05,333.18,2654.0
2023-04-24 13:05:00,333.13,333.25,333.04,333.25,1285.0,333.13,333.25,333.04,333.25,1285.0
2023-04-24 13:10:00,333.29,333.29,333.14,333.21,700.0,333.29,333.29,333.14,333.21,700.0
2023-04-24 13:15:00,333.16,333.16,333.05,333.09,2546.0,333.16,333.16,333.05,333.09,2546.0
2023-04-24 13:20:00,333.22,333.3,333.15,333.3,908.0,333.22,333.3,333.15,333.3,908.0
2023-04-24 13:25:00,333.32,333.65,333.26,333.65,3213.0,333.32,333.65,333.26,333.65,3213.0
2023-04-24 13:30:00,333.67,333.67,333.2,333.28,7214.0,333.67,333.67,333.2,333.28,7214.0
2023-04-24 13:35:00,333.23,333.41,333.23,333.41,1002.0,333.23,333.41,333.23,333.41,1002.0
2023-04-24 13:40:00,333.4,333.42,332.88,332.88,1202.0,333.4,333.42,332.88,332.88,1202.0
2023-04-24 13:45:00,332.85,333.18,332.85,333.18,1500.0,332.85,333.18,332.85,333.18,1500.0
2023-04-24 13:50:00,333.14,333.46,333.1,333.46,1670.0,333.14,333.46,333.1,333.46,1670.0
2023-04-24 13:55:00,333.47,333.48,333.1,333.1,2712.0,333.47,333.48,333.1,333.1,2712.0
2023-04-24 14:00:00,333.2,333.25,332.94,333.18,4056.0,333.2,333.25,332.94,333.18,4056.0
2023-04-24 14:05:00,333.12,333.28,332.96,333.0,2774.0,333.12,333.28,332.96,333.0,2774.0
2023-04-24 14:10:00,333.11,333.22,333.06,333.11,1060.0,333.11,333.22,333.06,333.11,1060.0
2023-04-24 14:15:00,333.14,333.19,332.95,333.01,1227.0,333.14,333.19,332.95,333.01,1227.0
2023-04-24 14:20:00,332.98,333.12,332.97,332.98,1618.0,332.98,333.12,332.97,332.98,1618.0
2023-04-24 14:25:00,332.95,332.95,332.72,332.79,1932.0,332.95,332.95,332.72,332.79,1932.0
2023-04-24 14:30:00,332.86,332.86,332.59,332.72,1250.0,332.86,332.86,332.59,332.72,1250.0
2023-04-24 14:35:00,332.82,332.84,332.67,332.68,605.0,332.82,332.84,332.67,332.68,605.0
2023-04-24 14:40:00,332.62,332.73,332.58,332.73,1162.0,332.62,332.73,332.58,332.73,1162.0
2023-04-24 14:45:00,332.63,332.64,332.51,332.51,1686.0,332.63,332.64,332.51,332.51,1686.0
2023-04-24 14:50:00,332.57,332.67,332.27,332.29,2277.0,332.57,332.67,332.27,332.29,2277.0
2023-04-24 14:55:00,332.32,332.33,332.07,332.08,2862.0,332.32,332.33,332.07,332.08,2862.0
2023-04-24 15:00:00,332.16,332.41,332.12,332.41,2967.0,332.16,332.41,332.12,332.41,2967.0
2023-04-24 15:05:00,332.46,332.6,332.46,332.55,2948.0,332.46,332.6,332.46,332.55,2948.0
2023-04-24 15:10:00,332.55,332.66,332.47,332.63,1843.0,332.55,332.66,332.47,332.63,1843.0
2023-04-24 15:15:00,332.57,332.57,332.16,332.18,3766.0,332.57,332.57,332.16,332.18,3766.0
2023-04-24 15:20:00,332.18,332.18,331.84,331.91,3506.0,332.18,332.18,331.84,331.91,3506.0
2023-04-24 15:25:00,331.92,332.02,331.83,331.9,2456.0,331.92,332.02,331.83,331.9,2456.0
2023-04-24 15:30:00,331.98,331.98,331.79,331.79,1895.0,331.98,331.98,331.79,331.79,1895.0
2023-04-24 15:35:00,331.99,332.22,331.9,332.16,3304.0,331.99,332.22,331.9,332.16,3304.0
2023-04-24 15:40:00,332.21,332.41,332.14,332.14,4600.0,332.21,332.41,332.14,332.14,4600.0
2023-04-24 15:45:00,332.18,332.3,332.18,332.27,3135.0,332.18,332.3,332.18,332.27,3135.0
2023-04-24 15:50:00,332.28,332.65,332.14,332.57,5854.0,332.28,332.65,332.14,332.57,5854.0
2023-04-24 15:55:00,332.65,333.08,332.6,332.88,30266.0,332.65,333.08,332.6,332.88,30266.0
2023-04-25 09:30:00,334.5,334.8,334.06,334.57,14698.0,334.5,334.8,334.06,334.57,14698.0
2023-04-25 09:35:00,334.56,335.25,334.29,334.72,7238.0,334.56,335.25,334.29,334.72,7238.0
2023-04-25 09:40:00,334.74,335.0,334.17,334.32,3273.0,334.74,335.0,334.17,334.32,3273.0
2023-04-25 09:45:00,334.31,334.98,334.16,334.8,20042.0,334.31,334.98,334.16,334.8,20042.0
2023-04-25 09:50:00,334.99,335.92,334.99,335.48,13844.0,334.99,335.92,334.99,335.48,13844.0
2023-04-25 09:55:00,335.48,335.65,335.19,335.3,9514.0,335.48,335.65,335.19,335.3,9514.0
2023-04-25 10:00:00,335.07,335.12,334.81,334.87,2809.0,335.07,335.12,334.81,334.87,2809.0
2023-04-25 10:05:00,334.78,334.89,334.15,334.32,5201.0,334.78,334.89,334.15,334.32,5201.0
2023-04-25 10:10:00,334.19,335.15,334.14,334.83,3135.0,334.19,335.15,334.14,334.83,3135.0
2023-04-25 10:15:00,335.09,335.39,334.91,335.23,2400.0,335.09,335.39,334.91,335.23,2400.0
2023-04-25 10:20:00,335.28,335.79,335.23,335.79,1786.0,335.28,335.79,335.23,335.79,1786.0
2023-04-25 10:25:00,335.62,336.21,335.26,335.26,8055.0,335.62,336.21,335.26,335.26,8055.0
2023-04-25 10:30:00,335.29,335.4,335.12,335.12,1957.0,335.29,335.4,335.12,335.12,1957.0
2023-04-25 10:35:00,334.92,335.28,334.84,335.04,1900.0,334.92,335.28,334.84,335.04,1900.0
2023-04-25 10:40:00,334.95,335.19,334.95,335.08,1711.0,334.95,335.19,334.95,335.08,1711.0
2023-04-25 10:45:00,335.13,335.48,334.96,335.48,3499.0,335.13,335.48,334.96,335.48,3499.0
2023-04-25 10:50:00,335.52,336.01,335.52,336.01,2555.0,335.52,336.01,335.52,336.01,2555.0
2023-04-25 10:55:00,336.22,336.24,335.98,335.99,3376.0,336.22,336.24,335.98,335.99,3376.0
2023-04-25 11:00:00,336.06,336.18,335.85,336.12,4982.0,336.06,336.18,335.85,336.12,4982.0
2023-04-25 11:05:00,336.06,336.25,335.98,336.25,1877.0,336.06,336.25,335.98,336.25,1877.0
2023-04-25 11:10:00,336.17,336.18,335.82,335.92,2353.0,336.17,336.18,335.82,335.92,2353.0
2023-04-25 11:15:00,335.93,335.93,335.39,335.39,2600.0,335.93,335.93,335.39,335.39,2600.0
2023-04-25 11:20:00,335.38,335.43,335.05,335.05,2035.0,335.38,335.43,335.05,335.05,2035.0
2023-04-25 11:25:00,335.06,335.3,335.03,335.04,3716.0,335.06,335.3,335.03,335.04,3716.0
2023-04-25 11:30:00,335.04,335.11,334.61,334.93,3510.0,335.04,335.11,334.61,334.93,3510.0
2023-04-25 11:35:00,334.78,334.95,334.62,334.63,2387.0,334.78,334.95,334.62,334.63,2387.0
2023-04-25 11:40:00,334.75,334.8,334.67,334.76,1350.0,334.75,334.8,334.67,334.76,1350.0
2023-04-25 11:45:00,334.61,334.69,334.37,334.37,2323.0,334.61,334.69,334.37,334.37,2323.0
2023-04-25 11:50:00,334.31,334.31,333.84,334.01,1600.0,334.31,334.31,333.84,334.01,1600.0
2023-04-25 11:55:00,333.97,334.03,333.74,333.82,1871.0,333.97,334.03,333.74,333.82,1871.0
2023-04-25 12:00:00,333.77,333.77,333.32,333.46,1444.0,333.77,333.77,333.32,333.46,1444.0
2023-04-25 12:05:00,333.63,333.79,333.46,333.79,900.0,333.63,333.79,333.46,333.79,900.0
2023-04-25 12:10:00,333.85,333.86,333.63,333.86,2000.0,333.85,333.86,333.63,333.86,2000.0
2023-04-25 12:15:00,333.87,333.87,333.64,333.81,1803.0,333.87,333.87,333.64,333.81,1803.0
2023-04-25 12:20:00,333.84,333.84,333.63,333.75,2882.0,333.84,333.84,333.63,333.75,2882.0
2023-04-25 12:25:00,333.81,333.81,333.62,333.73,1708.0,333.81,333.81,333.62,333.73,1708.0
2023-04-25 12:30:00,333.72,333.72,333.4,333.4,1748.0,333.72,333.72,333.4,333.4,1748.0
2023-04-25 12:35:00,333.25,333.45,333.2,333.33,1519.0,333.25,333.45,333.2,333.33,1519.0
2023-04-25 12:40:00,333.31,333.73,333.27,333.71,1697.0,333.31,333.73,333.27,333.71,1697.0
2023-04-25 12:45:00,333.65,333.74,333.58,333.74,1501.0,333.65,333.74,333.58,333.74,1501.0
2023-04-25 12:50:00,333.56,333.62,333.44,333.49,2681.0,333.56,333.62,333.44,333.49,2681.0
2023-04-25 12:55:00,333.4,333.44,333.03,333.29,5119.0,333.4,333.44,333.03,333.29,5119.0
2023-04-25 13:00:00,333.08,333.23,332.92,333.23,1930.0,333.08,333.23,332.92,333.23,1930.0
2023-04-25 13:05:00,333.11,333.11,332.72,332.72,1890.0,333.11,333.11,332.72,332.72,1890.0
2023-04-25 13:10:00,332.83,333.06,332.7,332.7,4032.0,332.83,333.06,332.7,332.7,4032.0
2023-04-25 13:15:00,332.67,332.67,332.15,332.49,2207.0,332.67,332.67,332.15,332.49,2207.0
2023-04-25 13:20:00,332.61,332.61,332.05,332.05,2229.0,332.61,332.61,332.05,332.05,2229.0
2023-04-25 13:25:00,332.3,332.34,332.08,332.24,2350.0,332.3,332.34,332.08,332.24,2350.0
2023-04-25 13:30:00,332.24,332.24,331.74,331.86,7121.0,332.24,332.24,331.74,331.86,7121.0
2023-04-25 13:35:00,331.83,332.08,331.68,331.93,2059.0,331.83,332.08,331.68,331.93,2059.0
2023-04-25 13:40:00,331.78,331.98,331.72,331.97,1997.0,331.78,331.98,331.72,331.97,1997.0
2023-04-25 13:45:00,331.91,331.95,331.69,331.69,1841.0,331.91,331.95,331.69,331.69,1841.0
2023-04-25 13:50:00,331.68,331.73,331.48,331.56,4961.0,331.68,331.73,331.48,331.56,4961.0
2023-04-25 13:55:00,331.67,332.09,331.67,332.06,1437.0,331.67,332.09,331.67,332.06,1437.0
2023-04-25 14:00:00,332.06,332.48,331.88,331.96,3203.0,332.06,332.48,331.88,331.96,3203.0
2023-04-25 14:05:00,332.04,332.16,331.63,331.66,2195.0,332.04,332.16,331.63,331.66,2195.0
2023-04-25 14:10:00,331.56,331.88,331.5,331.62,4338.0,331.56,331.88,331.5,331.62,4338.0
2023-04-25 14:15:00,331.72,331.72,331.56,331.56,1304.0,331.72,331.72,331.56,331.56,1304.0
2023-04-25 14:20:00,331.65,331.65,331.2,331.2,4017.0,331.65,331.65,331.2,331.2,4017.0
2023-04-25 14:25:00,331.4,331.47,331.18,331.25,7345.0,331.4,331.47,331.18,331.25,7345.0
2023-04-25 14:30:00,331.33,331.73,331.32,331.63,2855.0,331.33,331.73,331.32,331.63,2855.0
2023-04-25 14:35:00,331.63,331.97,331.63,331.87,2744.0,331.63,331.97,331.63,331.87,2744.0
2023-04-25 14:40:00,331.81,331.81,331.21,331.42,2884.0,331.81,331.81,331.21,331.42,2884.0
2023-04-25 14:45:00,331.26,331.61,331.21,331.53,3611.0,331.26,331.61,331.21,331.53,3611.0
2023-04-25 14:50:00,331.58,331.75,331.49,331.56,2622.0,331.58,331.75,331.49,331.56,2622.0
2023-04-25 14:55:00,331.58,331.8,331.47,331.66,2655.0,331.58,331.8,331.47,331.66,2655.0
2023-04-25 15:00:00,331.53,331.79,331.35,331.35,4419.0,331.53,331.79,331.35,331.35,4419.0
2023-04-25 15:05:00,331.44,331.68,331.38,331.53,4500.0,331.44,331.68,331.38,331.53,4500.0
2023-04-25 15:10:00,331.59,331.98,331.51,331.98,5384.0,331.59,331.98,331.51,331.98,5384.0
2023-04-25 15:15:00,332.0,332.06,331.76,331.86,4400.0,332.0,332.06,331.76,331.86,4400.0
2023-04-25 15:20:00,331.87,332.43,331.86,332.41,5790.0,331.87,332.43,331.86,332.41,5790.0
2023-04-25 15:25:00,332.43,332.47,332.26,332.31,4493.0,332.43,332.47,332.26,332.31,4493.0
2023-04-25 15:30:00,332.42,332.52,332.26,332.29,5008.0,332.42,332.52,332.26,332.29,5008.0
2023-04-25 15:35:00,332.21,332.47,332.16,332.29,5148.0,332.21,332.47,332.16,332.29,5148.0
2023-04-25 15:40:00,332.3,332.53,332.19,332.26,7447.0,332.3,332.53,332.19,332.26,7447.0
2023-04-25 15:45:00,332.22,332.39,331.9,331.9,7508.0,332.22,332.39,331.9,331.9,7508.0
2023-04-25 15:50:00,331.51,332.28,331.51,332.21,13726.0,331.51,332.28,331.51,332.21,13726.0
2023-04-25 15:55:00,332.22,332.38,331.77,332.02,31975.0,332.22,332.38,331.77,332.02,31975.0
2023-04-26 09:30:00,326.5,327.23,321.85,322.55,40878.0,326.5,327.23,321.85,322.55,40878.0
2023-04-26 09:35:00,322.42,322.65,319.23,320.13,17160.0,322.42,322.65,319.23,320.13,17160.0
2023-04-26 09:40:00,320.4,320.66,318.57,318.76,10196.0,320.4,320.66,318.57,318.76,10196.0
2023-04-26 09:45:00,318.99,320.54,318.96,319.63,16114.0,318.99,320.54,318.96,319.63,16114.0
2023-04-26 09:50:00,319.6,320.7,319.08,320.23,23230.0,319.6,320.7,319.08,320.23,23230.0
2023-04-26 09:55:00,320.21,320.41,319.4,319.88,7840.0,320.21,320.41,319.4,319.88,7840.0
2023-04-26 10:00:00,319.8,319.8,318.91,318.97,22153.0,319.8,319.8,318.91,318.97,22153.0
2023-04-26 10:05:00,318.74,318.76,318.01,318.45,13063.0,318.74,318.76,318.01,318.45,13063.0
2023-04-26 10:10:00,318.26,318.62,317.71,318.49,26409.0,318.26,318.62,317.71,318.49,26409.0
2023-04-26 10:15:00,318.49,318.63,317.38,317.38,14097.0,318.49,318.63,317.38,317.38,14097.0
2023-04-26 10:20:00,317.47,317.74,317.2,317.22,8463.0,317.47,317.74,317.2,317.22,8463.0
2023-04-26 10:25:00,317.13,317.14,316.43,316.98,7920.0,317.13,317.14,316.43,316.98,7920.0
2023-04-26 10:30:00,316.95,318.67,316.74,318.44,14162.0,316.95,318.67,316.74,318.44,14162.0
2023-04-26 10:35:00,318.38,318.42,317.85,318.41,6388.0,318.38,318.42,317.85,318.41,6388.0
2023-04-26 10:40:00,318.33,319.14,318.31,318.8,10176.0,318.33,319.14,318.31,318.8,10176.0
2023-04-26 10:45:00,318.74,318.87,317.91,317.91,4150.0,318.74,318.87,317.91,317.91,4150.0
2023-04-26 10:50:00,318.04,318.04,317.4,317.86,4235.0,318.04,318.04,317.4,317.86,4235.0
2023-04-26 10:55:00,317.9,318.05,317.65,318.0,3649.0,317.9,318.05,317.65,318.0,3649.0
2023-04-26 11:00:00,318.16,318.18,317.8,318.18,4945.0,318.16,318.18,317.8,318.18,4945.0
2023-04-26 11:05:00,318.35,318.51,318.01,318.04,8870.0,318.35,318.51,318.01,318.04,8870.0
2023-04-26 11:10:00,318.06,318.2,317.77,317.8,4348.0,318.06,318.2,317.77,317.8,4348.0
2023-04-26 11:15:00,317.81,318.21,317.66,318.14,3572.0,317.81,318.21,317.66,318.14,3572.0
2023-04-26 11:20:00,318.22,319.02,318.15,319.02,9566.0,318.22,319.02,318.15,319.02,9566.0
2023-04-26 11:25:00,319.09,319.54,318.85,319.22,12954.0,319.09,319.54,318.85,319.22,12954.0
2023-04-26 11:30:00,319.22,320.18,319.0,320.18,10274.0,319.22,320.18,319.0,320.18,10274.0
2023-04-26 11:35:00,320.25,320.35,319.44,320.17,24801.0,320.25,320.35,319.44,320.17,24801.0
2023-04-26 11:40:00,320.33,320.35,319.96,320.22,8187.0,320.33,320.35,319.96,320.22,8187.0
2023-04-26 11:45:00,320.28,320.73,320.27,320.35,4620.0,320.28,320.73,320.27,320.35,4620.0
2023-04-26 11:50:00,320.35,320.79,320.0,320.43,9237.0,320.35,320.79,320.0,320.43,9237.0
2023-04-26 11:55:00,320.52,320.8,320.51,320.78,4607.0,320.52,320.8,320.51,320.78,4607.0
2023-04-26 12:00:00,320.74,321.55,320.73,321.55,4371.0,320.74,321.55,320.73,321.55,4371.0
2023-04-26 12:05:00,321.46,322.06,321.34,322.06,3842.0,321.46,322.06,321.34,322.06,3842.0
2023-04-26 12:10:00,322.07,322.42,322.04,322.32,5001.0,322.07,322.42,322.04,322.32,5001.0
2023-04-26 12:15:00,322.32,322.47,322.08,322.37,8868.0,322.32,322.47,322.08,322.37,8868.0
2023-04-26 12:20:00,322.37,322.73,322.37,322.6,6234.0,322.37,322.73,322.37,322.6,6234.0
2023-04-26 12:25:00,322.61,322.86,322.48,322.75,5197.0,322.61,322.86,322.48,322.75,5197.0
2023-04-26 12:30:00,323.03,323.03,322.89,322.94,2220.0,323.03,323.03,322.89,322.94,2220.0
2023-04-26 12:35:00,323.13,323.13,322.9,322.95,4000.0,323.13,323.13,322.9,322.95,4000.0
2023-04-26 12:40:00,322.95,323.04,322.89,322.98,3700.0,322.95,323.04,322.89,322.98,3700.0
2023-04-26 12:45:00,322.87,322.88,322.73,322.75,2742.0,322.87,322.88,322.73,322.75,2742.0
2023-04-26 12:50:00,322.83,322.83,322.25,322.58,5927.0,322.83,322.83,322.25,322.58,5927.0
2023-04-26 12:55:00,322.46,322.58,322.22,322.47,8022.0,322.46,322.58,322.22,322.47,8022.0
2023-04-26 13:00:00,322.55,322.69,322.49,322.69,16708.0,322.55,322.69,322.49,322.69,16708.0
2023-04-26 13:05:00,322.81,322.9,322.6,322.87,2203.0,322.81,322.9,322.6,322.87,2203.0
2023-04-26 13:10:00,322.9,323.05,322.88,322.97,2200.0,322.9,323.05,322.88,322.97,2200.0
2023-04-26 13:15:00,323.04,323.28,323.03,323.21,2311.0,323.04,323.28,323.03,323.21,2311.0
2023-04-26 13:20:00,323.22,323.43,323.08,323.31,3163.0,323.22,323.43,323.08,323.31,3163.0
2023-04-26 13:25:00,323.41,323.49,323.34,323.43,2000.0,323.41,323.49,323.34,323.43,2000.0
2023-04-26 13:30:00,323.44,323.47,323.32,323.4,2791.0,323.44,323.47,323.32,323.4,2791.0
2023-04-26 13:35:00,323.4,326.09,323.39,323.52,42952.0,323.4,326.09,323.39,323.52,42952.0
2023-04-26 13:40:00,323.42,324.18,323.42,323.83,12217.0,323.42,324.18,323.42,323.83,12217.0
2023-04-26 13:45:00,323.78,323.99,323.02,323.33,14560.0,323.78,323.99,323.02,323.33,14560.0
2023-04-26 13:50:00,323.33,323.33,322.34,322.6,7915.0,323.33,323.33,322.34,322.6,7915.0
2023-04-26 13:55:00,322.56,322.56,322.39,322.39,700.0,322.56,322.56,322.39,322.39,700.0
2023-04-26 14:00:00,322.39,322.63,322.32,322.42,3540.0,322.39,322.63,322.32,322.42,3540.0
2023-04-26 14:05:00,322.54,322.93,322.47,322.75,4487.0,322.54,322.93,322.47,322.75,4487.0
2023-04-26 14:10:00,322.82,323.06,322.75,323.06,4084.0,322.82,323.06,322.75,323.06,4084.0
2023-04-26 14:15:00,323.09,323.15,322.94,323.05,2913.0,323.09,323.15,322.94,323.05,2913.0
2023-04-26 14:20:00,323.2,323.69,323.02,323.68,8137.0,323.2,323.69,323.02,323.68,8137.0
2023-04-26 14:25:00,323.58,323.65,323.41,323.58,5013.0,323.58,323.65,323.41,323.58,5013.0
2023-04-26 14:30:00,323.57,323.59,323.31,323.41,9208.0,323.57,323.59,323.31,323.41,9208.0
2023-04-26 14:35:00,323.34,323.35,322.79,323.02,3858.0,323.34,323.35,322.79,323.02,3858.0
2023-04-26 14:40:00,322.94,323.06,322.34,322.37,8678.0,322.94,323.06,322.34,322.37,8678.0
2023-04-26 14:45:00,322.35,323.05,322.33,322.94,12968.0,322.35,323.05,322.33,322.94,12968.0
2023-04-26 14:50:00,322.85,323.18,322.81,323.03,5716.0,322.85,323.18,322.81,323.03,5716.0
2023-04-26 14:55:00,323.06,323.32,322.9,323.32,3539.0,323.06,323.32,322.9,323.32,3539.0
2023-04-26 15:00:00,323.32,323.42,322.96,322.96,6626.0,323.32,323.42,322.96,322.96,6626.0
2023-04-26 15:05:00,322.95,323.2,322.88,323.16,16769.0,322.95,323.2,322.88,323.16,16769.0
2023-04-26 15:10:00,323.25,323.57,322.98,323.04,34516.0,323.25,323.57,322.98,323.04,34516.0
2023-04-26 15:15:00,323.02,323.06,322.82,323.06,5024.0,323.02,323.06,322.82,323.06,5024.0
2023-04-26 15:20:00,323.06,323.18,322.83,322.84,5042.0,323.06,323.18,322.83,322.84,5042.0
2023-04-26 15:25:00,322.8,322.84,322.47,322.49,14838.0,322.8,322.84,322.47,322.49,14838.0
2023-04-26 15:30:00,322.59,323.0,322.51,322.57,15309.0,322.59,323.0,322.51,322.57,15309.0
2023-04-26 15:35:00,322.51,322.58,322.21,322.55,10951.0,322.51,322.58,322.21,322.55,10951.0
2023-04-26 15:40:00,322.61,322.8,322.3,322.55,11137.0,322.61,322.8,322.3,322.55,11137.0
2023-04-26 15:45:00,322.55,322.78,322.12,322.3,17703.0,322.55,322.78,322.12,322.3,17703.0
2023-04-26 15:50:00,322.43,322.8,322.17,322.71,41702.0,322.43,322.8,322.17,322.71,41702.0
2023-04-26 15:55:00,322.76,323.66,322.76,323.04,85838.0,322.76,323.66,322.76,323.04,85838.0
2023-04-27 09:30:00,324.51,334.02,324.49,332.47,71989.0,324.51,334.02,324.49,332.47,71989.0
2023-04-27 09:35:00,332.55,336.64,331.92,334.16,46737.0,332.55,336.64,331.92,334.16,46737.0
2023-04-27 09:40:00,334.12,336.21,333.43,334.22,43391.0,334.12,336.21,333.43,334.22,43391.0
2023-04-27 09:45:00,334.22,334.26,327.98,328.17,28076.0,334.22,334.26,327.98,328.17,28076.0
2023-04-27 09:50:00,328.17,328.44,327.44,328.24,22086.0,328.17,328.44,327.44,328.24,22086.0
2023-04-27 09:55:00,328.43,330.14,328.43,328.9,16940.0,328.43,330.14,328.43,328.9,16940.0
2023-04-27 10:00:00,329.1,330.61,328.9,330.23,11685.0,329.1,330.61,328.9,330.23,11685.0
2023-04-27 10:05:00,330.02,330.43,329.57,330.36,9253.0,330.02,330.43,329.57,330.36,9253.0
2023-04-27 10:10:00,330.46,330.93,329.8,329.81,10836.0,330.46,330.93,329.8,329.81,10836.0
2023-04-27 10:15:00,329.74,330.02,328.95,329.41,8151.0,329.74,330.02,328.95,329.41,8151.0
2023-04-27 10:20:00,329.41,329.63,327.32,327.32,5084.0,329.41,329.63,327.32,327.32,5084.0
2023-04-27 10:25:00,327.7,329.09,327.57,329.09,14317.0,327.7,329.09,327.57,329.09,14317.0
2023-04-27 10:30:00,329.19,329.36,328.64,329.1,7161.0,329.19,329.36,328.64,329.1,7161.0
2023-04-27 10:35:00,329.24,329.59,329.14,329.22,5037.0,329.24,329.59,329.14,329.22,5037.0
2023-04-27 10:40:00,329.21,329.47,329.12,329.22,14961.0,329.21,329.47,329.12,329.22,14961.0
2023-04-27 10:45:00,329.09,329.11,328.25,328.47,2935.0,329.09,329.11,328.25,328.47,2935.0
2023-04-27 10:50:00,328.49,328.49,328.0,328.09,2000.0,328.49,328.49,328.0,328.09,2000.0
2023-04-27 10:55:00,328.09,328.09,327.8,327.94,4959.0,328.09,328.09,327.8,327.94,4959.0
2023-04-27 11:00:00,327.94,328.07,327.45,327.98,8954.0,327.94,328.07,327.45,327.98,8954.0
2023-04-27 11:05:00,328.05,329.06,328.04,328.92,4428.0,328.05,329.06,328.04,328.92,4428.0
2023-04-27 11:10:00,328.92,329.32,328.75,328.99,7374.0,328.92,329.32,328.75,328.99,7374.0
2023-04-27 11:15:00,329.02,329.17,328.64,329.05,18412.0,329.02,329.17,328.64,329.05,18412.0
2023-04-27 11:20:00,329.05,329.68,328.92,329.68,5074.0,329.05,329.68,328.92,329.68,5074.0
2023-04-27 11:25:00,329.85,330.51,329.78,330.48,10383.0,329.85,330.51,329.78,330.48,10383.0
2023-04-27 11:30:00,330.37,330.89,330.35,330.65,8645.0,330.37,330.89,330.35,330.65,8645.0
2023-04-27 11:35:00,330.76,331.0,330.34,330.76,10532.0,330.76,331.0,330.34,330.76,10532.0
2023-04-27 11:40:00,330.8,331.04,330.52,330.83,8832.0,330.8,331.04,330.52,330.83,8832.0
2023-04-27 11:45:00,330.82,331.08,330.79,330.9,3977.0,330.82,331.08,330.79,330.9,3977.0
2023-04-27 11:50:00,330.98,331.64,330.97,331.63,2000.0,330.98,331.64,330.97,331.63,2000.0
2023-04-27 11:55:00,331.68,331.92,331.63,331.79,7331.0,331.68,331.92,331.63,331.79,7331.0
2023-04-27 12:00:00,331.78,332.34,331.77,332.25,5410.0,331.78,332.34,331.77,332.25,5410.0
2023-04-27 12:05:00,332.09,332.09,331.87,332.0,2613.0,332.09,332.09,331.87,332.0,2613.0
2023-04-27 12:10:00,332.1,332.1,331.88,332.02,3545.0,332.1,332.1,331.88,332.02,3545.0
2023-04-27 12:15:00,332.03,332.07,331.69,331.96,6864.0,332.03,332.07,331.69,331.96,6864.0
2023-04-27 12:20:00,331.92,332.19,331.76,331.85,5520.0,331.92,332.19,331.76,331.85,5520.0
2023-04-27 12:25:00,331.85,332.17,331.5,331.91,50800.0,331.85,332.17,331.5,331.91,50800.0
2023-04-27 12:30:00,331.79,331.79,331.22,331.5,5785.0,331.79,331.79,331.22,331.5,5785.0
2023-04-27 12:35:00,331.54,331.98,331.5,331.91,11164.0,331.54,331.98,331.5,331.91,11164.0
2023-04-27 12:40:00,331.9,332.31,331.89,332.16,6477.0,331.9,332.31,331.89,332.16,6477.0
2023-04-27 12:45:00,332.18,332.43,331.89,332.38,5498.0,332.18,332.43,331.89,332.38,5498.0
2023-04-27 12:50:00,332.47,332.48,332.14,332.18,9378.0,332.47,332.48,332.14,332.18,9378.0
2023-04-27 12:55:00,332.29,332.48,332.19,332.35,5572.0,332.29,332.48,332.19,332.35,5572.0
2023-04-27 13:00:00,332.35,332.49,332.3,332.35,4417.0,332.35,332.49,332.3,332.35,4417.0
2023-04-27 13:05:00,332.35,332.61,332.3,332.55,8213.0,332.35,332.61,332.3,332.55,8213.0
2023-04-27 13:10:00,332.76,332.97,332.62,332.77,8490.0,332.76,332.97,332.62,332.77,8490.0
2023-04-27 13:15:00,332.81,333.11,332.76,332.92,5554.0,332.81,333.11,332.76,332.92,5554.0
2023-04-27 13:20:00,332.83,332.99,332.6,332.9,113487.0,332.83,332.99,332.6,332.9,113487.0
2023-04-27 13:25:00,332.83,333.24,332.41,333.24,8367.0,332.83,333.24,332.41,333.24,8367.0
2023-04-27 13:30:00,333.23,333.55,333.23,333.38,5494.0,333.23,333.55,333.23,333.38,5494.0
2023-04-27 13:35:00,333.38,333.94,333.37,333.68,3735.0,333.38,333.94,333.37,333.68,3735.0
2023-04-27 13:40:00,333.81,334.12,333.71,334.02,20369.0,333.81,334.12,333.71,334.02,20369.0
2023-04-27 13:45:00,334.03,334.9,334.03,334.8,7465.0,334.03,334.9,334.03,334.8,7465.0
2023-04-27 13:50:00,334.8,335.39,334.67,335.16,16086.0,334.8,335.39,334.67,335.16,16086.0
2023-04-27 13:55:00,335.16,335.8,335.1,335.8,5429.0,335.16,335.8,335.1,335.8,5429.0
2023-04-27 14:00:00,335.63,335.71,335.44,335.63,8485.0,335.63,335.71,335.44,335.63,8485.0
2023-04-27 14:05:00,335.63,335.85,335.55,335.85,6440.0,335.63,335.85,335.55,335.85,6440.0
2023-04-27 14:10:00,335.85,336.09,335.83,336.03,8625.0,335.85,336.09,335.83,336.03,8625.0
2023-04-27 14:15:00,336.11,336.16,335.72,335.73,13032.0,336.11,336.16,335.72,335.73,13032.0
2023-04-27 14:20:00,335.97,336.29,335.91,336.24,14089.0,335.97,336.29,335.91,336.24,14089.0
2023-04-27 14:25:00,336.35,336.97,336.14,336.97,6421.0,336.35,336.97,336.14,336.97,6421.0
2023-04-27 14:30:00,336.74,337.84,336.7,337.55,19090.0,336.74,337.84,336.7,337.55,19090.0
2023-04-27 14:35:00,337.75,338.28,337.55,338.19,16752.0,337.75,338.28,337.55,338.19,16752.0
2023-04-27 14:40:00,338.19,338.86,338.19,338.73,10031.0,338.19,338.86,338.19,338.73,10031.0
2023-04-27 14:45:00,338.72,339.19,338.61,338.73,19209.0,338.72,339.19,338.61,338.73,19209.0
2023-04-27 14:50:00,338.73,338.76,338.43,338.71,27762.0,338.73,338.76,338.43,338.71,27762.0
2023-04-27 14:55:00,338.67,338.98,338.64,338.98,23657.0,338.67,338.98,338.64,338.98,23657.0
2023-04-27 15:00:00,338.97,339.16,338.87,338.92,10846.0,338.97,339.16,338.87,338.92,10846.0
2023-04-27 15:05:00,338.85,338.92,338.55,338.8,20478.0,338.85,338.92,338.55,338.8,20478.0
2023-04-27 15:10:00,338.65,338.86,338.57,338.83,12213.0,338.65,338.86,338.57,338.83,12213.0
2023-04-27 15:15:00,338.76,339.15,338.4,338.86,17075.0,338.76,339.15,338.4,338.86,17075.0
2023-04-27 15:20:00,339.1,339.19,338.56,338.62,15409.0,339.1,339.19,338.56,338.62,15409.0
2023-04-27 15:25:00,338.63,338.96,338.42,338.88,23998.0,338.63,338.96,338.42,338.88,23998.0
2023-04-27 15:30:00,338.98,339.26,338.84,339.18,17506.0,338.98,339.26,338.84,339.18,17506.0
2023-04-27 15:35:00,339.19,339.94,339.04,339.94,35524.0,339.19,339.94,339.04,339.94,35524.0
2023-04-27 15:40:00,339.97,340.22,337.98,338.4,33612.0,339.97,340.22,337.98,338.4,33612.0
2023-04-27 15:45:00,338.36,339.57,338.36,339.41,50208.0,338.36,339.57,338.36,339.41,50208.0
2023-04-27 15:50:00,339.33,340.09,338.92,339.36,75746.0,339.33,340.09,338.92,339.36,75746.0
2023-04-27 15:55:00,339.46,339.71,338.32,339.47,112878.0,339.46,339.71,338.32,339.47,112878.0
2023-04-28 09:30:00,338.5,342.06,338.35,339.57,31573.0,338.5,342.06,338.35,339.57,31573.0
2023-04-28 09:35:00,339.94,340.99,339.73,340.98,10374.0,339.94,340.99,339.73,340.98,10374.0
2023-04-28 09:40:00,340.99,341.9,340.99,341.9,42876.0,340.99,341.9,340.99,341.9,42876.0
2023-04-28 09:45:00,341.63,342.01,341.42,341.62,6991.0,341.63,342.01,341.42,341.62,6991.0
2023-04-28 09:50:00,341.63,342.09,341.38,341.51,16655.0,341.63,342.09,341.38,341.51,16655.0
2023-04-28 09:55:00,341.52,342.49,341.36,342.18,9058.0,341.52,342.49,341.36,342.18,9058.0
2023-04-28 10:00:00,342.34,342.85,342.28,342.36,5144.0,342.34,342.85,342.28,342.36,5144.0
2023-04-28 10:05:00,342.44,342.76,342.12,342.21,5263.0,342.44,342.76,342.12,342.21,5263.0
2023-04-28 10:10:00,342.07,342.2,341.33,341.54,7964.0,342.07,342.2,341.33,341.54,7964.0
2023-04-28 10:15:00,341.45,341.78,341.34,341.78,10173.0,341.45,341.78,341.34,341.78,10173.0
2023-04-28 10:20:00,341.73,341.94,341.63,341.91,12432.0,341.73,341.94,341.63,341.91,12432.0
2023-04-28 10:25:00,341.91,342.38,341.62,341.99,54636.0,341.91,342.38,341.62,341.99,54636.0
2023-04-28 10:30:00,341.98,342.91,341.92,342.86,7239.0,341.98,342.91,341.92,342.86,7239.0
2023-04-28 10:35:00,342.88,343.14,342.66,342.87,10369.0,342.88,343.14,342.66,342.87,10369.0
2023-04-28 10:40:00,342.97,342.97,342.4,342.6,6206.0,342.97,342.97,342.4,342.6,6206.0
2023-04-28 10:45:00,342.6,343.11,342.5,342.82,22205.0,342.6,343.11,342.5,342.82,22205.0
2023-04-28 10:50:00,342.9,343.11,342.58,342.82,6819.0,342.9,343.11,342.58,342.82,6819.0
2023-04-28 10:55:00,342.84,342.99,342.44,342.71,19542.0,342.84,342.99,342.44,342.71,19542.0
2023-04-28 11:00:00,342.75,343.27,342.64,343.26,12502.0,342.75,343.27,342.64,343.26,12502.0
2023-04-28 11:05:00,343.37,343.78,343.2,343.4,11857.0,343.37,343.78,343.2,343.4,11857.0
2023-04-28 11:10:00,343.52,343.77,343.08,343.18,9473.0,343.52,343.77,343.08,343.18,9473.0
2023-04-28 11:15:00,343.23,343.4,342.97,343.33,33262.0,343.23,343.4,342.97,343.33,33262.0
2023-04-28 11:20:00,343.35,343.35,341.99,342.06,10848.0,343.35,343.35,341.99,342.06,10848.0
2023-04-28 11:25:00,342.18,342.41,341.94,342.08,11754.0,342.18,342.41,341.94,342.08,11754.0
2023-04-28 11:30:00,341.94,342.14,341.94,342.0,12679.0,341.94,342.14,341.94,342.0,12679.0
2023-04-28 11:35:00,342.07,342.07,341.37,341.87,18458.0,342.07,342.07,341.37,341.87,18458.0
2023-04-28 11:40:00,342.1,342.1,341.96,341.99,2686.0,342.1,342.1,341.96,341.99,2686.0
2023-04-28 11:45:00,342.01,342.2,341.85,342.2,6461.0,342.01,342.2,341.85,342.2,6461.0
2023-04-28 11:50:00,342.2,342.51,342.13,342.51,5729.0,342.2,342.51,342.13,342.51,5729.0
2023-04-28 11:55:00,342.59,343.19,342.59,343.19,3724.0,342.59,343.19,342.59,343.19,3724.0
2023-04-28 12:00:00,342.95,343.01,342.5,342.5,1257.0,342.95,343.01,342.5,342.5,1257.0
2023-04-28 12:05:00,342.45,343.15,342.36,343.13,7188.0,342.45,343.15,342.36,343.13,7188.0
2023-04-28 12:10:00,343.17,343.22,342.97,343.12,500.0,343.17,343.22,342.97,343.12,500.0
2023-04-28 12:15:00,343.1,343.39,343.05,343.39,1750.0,343.1,343.39,343.05,343.39,1750.0
2023-04-28 12:20:00,343.33,343.39,342.99,343.15,8886.0,343.33,343.39,342.99,343.15,8886.0
2023-04-28 12:25:00,343.09,343.19,342.91,343.19,1969.0,343.09,343.19,342.91,343.19,1969.0
2023-04-28 12:30:00,343.3,344.0,343.3,343.98,8099.0,343.3,344.0,343.3,343.98,8099.0
2023-04-28 12:35:00,344.02,344.26,343.87,344.26,4238.0,344.02,344.26,343.87,344.26,4238.0
2023-04-28 12:40:00,344.29,344.4,344.24,344.27,2046.0,344.29,344.4,344.24,344.27,2046.0
2023-04-28 12:45:00,344.25,344.77,344.25,344.52,2900.0,344.25,344.77,344.25,344.52,2900.0
2023-04-28 12:50:00,344.55,344.87,344.49,344.87,2840.0,344.55,344.87,344.49,344.87,2840.0
2023-04-28 12:55:00,344.82,345.13,344.71,345.11,5564.0,344.82,345.13,344.71,345.11,5564.0
2023-04-28 13:00:00,345.08,345.4,345.08,345.4,3615.0,345.08,345.4,345.08,345.4,3615.0
2023-04-28 13:05:00,345.49,345.92,345.48,345.73,5421.0,345.49,345.92,345.48,345.73,5421.0
2023-04-28 13:10:00,345.47,345.92,345.47,345.92,3330.0,345.47,345.92,345.47,345.92,3330.0
2023-04-28 13:15:00,345.84,346.29,345.58,345.67,5445.0,345.84,346.29,345.58,345.67,5445.0
2023-04-28 13:20:00,345.62,345.62,345.2,345.33,1926.0,345.62,345.62,345.2,345.33,1926.0
2023-04-28 13:25:00,345.28,345.3,344.31,344.66,4999.0,345.28,345.3,344.31,344.66,4999.0
2023-04-28 13:30:00,344.71,344.94,344.1,344.12,4626.0,344.71,344.94,344.1,344.12,4626.0
2023-04-28 13:35:00,344.25,344.27,343.64,344.09,11123.0,344.25,344.27,343.64,344.09,11123.0
2023-04-28 13:40:00,344.14,344.29,343.87,344.0,8764.0,344.14,344.29,343.87,344.0,8764.0
2023-04-28 13:45:00,343.92,344.23,343.78,343.97,7618.0,343.92,344.23,343.78,343.97,7618.0
2023-04-28 13:50:00,344.04,344.04,343.72,343.87,6417.0,344.04,344.04,343.72,343.87,6417.0
2023-04-28 13:55:00,343.83,344.19,343.71,344.08,6481.0,343.83,344.19,343.71,344.08,6481.0
2023-04-28 14:00:00,344.15,344.29,344.1,344.18,2100.0,344.15,344.29,344.1,344.18,2100.0
2023-04-28 14:05:00,344.3,344.35,344.03,344.18,5683.0,344.3,344.35,344.03,344.18,5683.0
2023-04-28 14:10:00,344.08,344.08,343.42,343.92,3084.0,344.08,344.08,343.42,343.92,3084.0
2023-04-28 14:15:00,343.92,344.62,343.87,344.61,4167.0,343.92,344.62,343.87,344.61,4167.0
2023-04-28 14:20:00,344.63,344.72,344.08,344.08,1950.0,344.63,344.72,344.08,344.08,1950.0
2023-04-28 14:25:00,344.16,344.16,343.75,343.93,3739.0,344.16,344.16,343.75,343.93,3739.0
2023-04-28 14:30:00,344.05,344.23,343.76,343.83,13897.0,344.05,344.23,343.76,343.83,13897.0
2023-04-28 14:35:00,343.83,343.88,343.6,343.84,9261.0,343.83,343.88,343.6,343.84,9261.0
2023-04-28 14:40:00,343.86,344.06,343.63,343.73,5779.0,343.86,344.06,343.63,343.73,5779.0
2023-04-28 14:45:00,343.71,343.82,342.79,343.0,10410.0,343.71,343.82,342.79,343.0,10410.0
2023-04-28 14:50:00,343.02,343.6,343.02,343.49,6061.0,343.02,343.6,343.02,343.49,6061.0
2023-04-28 14:55:00,343.45,343.67,343.45,343.67,6800.0,343.45,343.67,343.45,343.67,6800.0
2023-04-28 15:00:00,343.66,343.96,343.6,343.96,6887.0,343.66,343.96,343.6,343.96,6887.0
2023-04-28 15:05:00,343.98,344.0,343.54,343.63,6131.0,343.98,344.0,343.54,343.63,6131.0
2023-04-28 15:10:00,343.64,343.84,343.64,343.75,2625.0,343.64,343.84,343.64,343.75,2625.0
2023-04-28 15:15:00,343.66,343.75,343.22,343.46,16040.0,343.66,343.75,343.22,343.46,16040.0
2023-04-28 15:20:00,343.46,343.59,342.43,342.59,8282.0,343.46,343.59,342.43,342.59,8282.0
2023-04-28 15:25:00,342.61,342.63,342.1,342.2,6757.0,342.61,342.63,342.1,342.2,6757.0
2023-04-28 15:30:00,342.19,342.55,341.18,341.25,8343.0,342.19,342.55,341.18,341.25,8343.0
2023-04-28 15:35:00,341.29,341.74,341.15,341.25,6566.0,341.29,341.74,341.15,341.25,6566.0
2023-04-28 15:40:00,341.06,341.26,340.42,340.55,11389.0,341.06,341.26,340.42,340.55,11389.0
2023-04-28 15:45:00,340.53,340.67,340.0,340.01,16261.0,340.53,340.67,340.0,340.01,16261.0
2023-04-28 15:50:00,340.0,340.55,339.51,340.32,35501.0,340.0,340.55,339.51,340.32,35501.0
2023-04-28 15:55:00,340.39,340.83,340.36,340.76,41140.0,340.39,340.83,340.36,340.76,41140.0
2023-05-01 09:30:00,340.22,341.18,339.84,341.08,13728.0,340.22,341.18,339.84,341.08,13728.0
2023-05-01 09:35:00,341.41,341.41,340.03,340.43,8483.0,341.41,341.41,340.03,340.43,8483.0
2023-05-01 09:40:00,340.46,340.46,339.78,340.46,5888.0,340.46,340.46,339.78,340.46,5888.0
2023-05-01 09:45:00,340.54,340.83,340.25,340.46,3833.0,340.54,340.83,340.25,340.46,3833.0
2023-05-01 09:50:00,340.63,341.2,340.62,341.03,2594.0,340.63,341.2,340.62,341.03,2594.0
2023-05-01 09:55:00,341.12,341.33,340.8,340.8,3245.0,341.12,341.33,340.8,340.8,3245.0
2023-05-01 10:00:00,340.7,341.24,340.7,340.93,5465.0,340.7,341.24,340.7,340.93,5465.0
2023-05-01 10:05:00,340.87,341.24,340.87,341.23,1826.0,340.87,341.24,340.87,341.23,1826.0
2023-05-01 10:10:00,341.22,341.51,340.8,341.29,4265.0,341.22,341.51,340.8,341.29,4265.0
2023-05-01 10:15:00,341.43,342.42,341.43,342.42,7674.0,341.43,342.42,341.43,342.42,7674.0
2023-05-01 10:20:00,342.53,342.53,342.0,342.39,3559.0,342.53,342.53,342.0,342.39,3559.0
2023-05-01 10:25:00,342.36,342.9,342.35,342.82,7734.0,342.36,342.9,342.35,342.82,7734.0
2023-05-01 10:30:00,342.84,343.22,342.78,342.99,3447.0,342.84,343.22,342.78,342.99,3447.0
2023-05-01 10:35:00,342.96,343.46,342.8,343.46,8284.0,342.96,343.46,342.8,343.46,8284.0
2023-05-01 10:40:00,343.33,343.4,343.05,343.25,4639.0,343.33,343.4,343.05,343.25,4639.0
2023-05-01 10:45:00,343.26,343.26,342.69,343.06,4003.0,343.26,343.26,342.69,343.06,4003.0
2023-05-01 10:50:00,343.14,343.71,343.14,343.52,4099.0,343.14,343.71,343.14,343.52,4099.0
2023-05-01 10:55:00,343.63,343.82,343.45,343.63,7794.0,343.63,343.82,343.45,343.63,7794.0
2023-05-01 11:00:00,343.57,344.17,343.51,343.74,5187.0,343.57,344.17,343.51,343.74,5187.0
2023-05-01 11:05:00,343.92,344.15,343.7,343.98,22735.0,343.92,344.15,343.7,343.98,22735.0
2023-05-01 11:10:00,343.71,343.74,343.29,343.53,5163.0,343.71,343.74,343.29,343.53,5163.0
2023-05-01 11:15:00,343.66,343.66,342.96,343.66,8118.0,343.66,343.66,342.96,343.66,8118.0
2023-05-01 11:20:00,343.69,343.7,343.54,343.57,4511.0,343.69,343.7,343.54,343.57,4511.0
2023-05-01 11:25:00,343.55,343.6,343.27,343.43,8092.0,343.55,343.6,343.27,343.43,8092.0
2023-05-01 11:30:00,343.38,343.38,342.96,343.07,5715.0,343.38,343.38,342.96,343.07,5715.0
2023-05-01 11:35:00,343.06,343.27,342.49,342.63,23459.0,343.06,343.27,342.49,342.63,23459.0
2023-05-01 11:40:00,342.63,343.0,342.62,343.0,3593.0,342.63,343.0,342.62,343.0,3593.0
2023-05-01 11:45:00,343.01,343.16,342.87,343.14,2956.0,343.01,343.16,342.87,343.14,2956.0
2023-05-01 11:50:00,343.14,343.14,342.76,342.79,4416.0,343.14,343.14,342.76,342.79,4416.0
2023-05-01 11:55:00,342.67,342.75,342.21,342.3,14616.0,342.67,342.75,342.21,342.3,14616.0
2023-05-01 12:00:00,342.22,342.51,342.22,342.49,17121.0,342.22,342.51,342.22,342.49,17121.0
2023-05-01 12:05:00,342.44,342.93,342.38,342.76,14457.0,342.44,342.93,342.38,342.76,14457.0
2023-05-01 12:10:00,342.88,342.99,342.68,342.75,5500.0,342.88,342.99,342.68,342.75,5500.0
2023-05-01 12:15:00,342.81,343.19,342.7,342.94,4020.0,342.81,343.19,342.7,342.94,4020.0
2023-05-01 12:20:00,342.85,342.99,342.27,342.32,2904.0,342.85,342.99,342.27,342.32,2904.0
2023-05-01 12:25:00,342.24,343.1,342.22,342.98,7066.0,342.24,343.1,342.22,342.98,7066.0
2023-05-01 12:30:00,342.98,343.28,342.93,343.09,11012.0,342.98,343.28,342.93,343.09,11012.0
2023-05-01 12:35:00,343.16,343.6,343.08,343.52,4903.0,343.16,343.6,343.08,343.52,4903.0
2023-05-01 12:40:00,343.44,343.73,343.35,343.66,3268.0,343.44,343.73,343.35,343.66,3268.0
2023-05-01 12:45:00,343.55,343.65,343.11,343.38,17250.0,343.55,343.65,343.11,343.38,17250.0
2023-05-01 12:50:00,343.45,343.64,343.29,343.48,9794.0,343.45,343.64,343.29,343.48,9794.0
2023-05-01 12:55:00,343.59,343.83,343.56,343.69,5590.0,343.59,343.83,343.56,343.69,5590.0
2023-05-01 13:00:00,343.73,343.97,343.73,343.78,10158.0,343.73,343.97,343.73,343.78,10158.0
2023-05-01 13:05:00,343.73,343.79,343.53,343.66,7437.0,343.73,343.79,343.53,343.66,7437.0
2023-05-01 13:10:00,343.62,343.9,343.58,343.82,7663.0,343.62,343.9,343.58,343.82,7663.0
2023-05-01 13:15:00,343.79,344.14,343.74,343.75,16338.0,343.79,344.14,343.74,343.75,16338.0
2023-05-01 13:20:00,343.75,344.61,343.71,344.5,12837.0,343.75,344.61,343.71,344.5,12837.0
2023-05-01 13:25:00,344.5,344.9,344.5,344.69,11058.0,344.5,344.9,344.5,344.69,11058.0
2023-05-01 13:30:00,344.75,345.0,344.68,344.92,7714.0,344.75,345.0,344.68,344.92,7714.0
2023-05-01 13:35:00,344.97,345.17,344.71,345.17,15678.0,344.97,345.17,344.71,345.17,15678.0
2023-05-01 13:40:00,345.16,345.45,344.91,345.04,16599.0,345.16,345.45,344.91,345.04,16599.0
2023-05-01 13:45:00,345.19,345.34,344.8,345.27,12082.0,345.19,345.34,344.8,345.27,12082.0
2023-05-01 13:50:00,345.29,345.65,345.29,345.61,4820.0,345.29,345.65,345.29,345.61,4820.0
2023-05-01 13:55:00,345.61,345.69,345.31,345.34,3419.0,345.61,345.69,345.31,345.34,3419.0
2023-05-01 14:00:00,345.38,345.42,345.0,345.04,3738.0,345.38,345.42,345.0,345.04,3738.0
2023-05-01 14:05:00,345.08,345.08,344.94,345.04,3369.0,345.08,345.08,344.94,345.04,3369.0
2023-05-01 14:10:00,344.99,345.07,344.69,344.97,9072.0,344.99,345.07,344.69,344.97,9072.0
2023-05-01 14:15:00,344.86,345.09,344.86,345.03,4058.0,344.86,345.09,344.86,345.03,4058.0
2023-05-01 14:20:00,345.02,345.15,344.62,344.63,3535.0,345.02,345.15,344.62,344.63,3535.0
2023-05-01 14:25:00,344.61,344.76,344.37,344.52,5526.0,344.61,344.76,344.37,344.52,5526.0
2023-05-01 14:30:00,344.58,344.59,344.22,344.24,5013.0,344.58,344.59,344.22,344.24,5013.0
2023-05-01 14:35:00,344.25,344.5,344.24,344.44,5315.0,344.25,344.5,344.24,344.44,5315.0
2023-05-01 14:40:00,344.43,344.6,344.25,344.52,7305.0,344.43,344.6,344.25,344.52,7305.0
2023-05-01 14:45:00,344.73,344.73,344.1,344.12,12109.0,344.73,344.73,344.1,344.12,12109.0
2023-05-01 14:50:00,344.01,344.01,343.62,343.72,14603.0,344.01,344.01,343.62,343.72,14603.0
2023-05-01 14:55:00,343.75,343.88,343.65,343.73,4200.0,343.75,343.88,343.65,343.73,4200.0
2023-05-01 15:00:00,343.73,343.85,343.29,343.72,11975.0,343.73,343.85,343.29,343.72,11975.0
2023-05-01 15:05:00,343.65,344.24,343.65,344.15,8719.0,343.65,344.24,343.65,344.15,8719.0
2023-05-01 15:10:00,344.13,344.25,343.63,343.64,8073.0,344.13,344.25,343.63,343.64,8073.0
2023-05-01 15:15:00,343.65,343.77,343.51,343.63,12175.0,343.65,343.77,343.51,343.63,12175.0
2023-05-01 15:20:00,343.63,343.74,343.49,343.68,4345.0,343.63,343.74,343.49,343.68,4345.0
2023-05-01 15:25:00,343.66,343.69,343.2,343.56,12774.0,343.66,343.69,343.2,343.56,12774.0
2023-05-01 15:30:00,343.61,344.07,343.41,344.0,11427.0,343.61,344.07,343.41,344.0,11427.0
2023-05-01 15:35:00,344.0,344.08,343.86,344.07,11491.0,344.0,344.08,343.86,344.07,11491.0
2023-05-01 15:40:00,344.0,344.16,343.88,343.95,16334.0,344.0,344.16,343.88,343.95,16334.0
2023-05-01 15:45:00,343.92,344.19,343.62,343.87,39194.0,343.92,344.19,343.62,343.87,39194.0
2023-05-01 15:50:00,343.94,344.19,343.83,344.07,37036.0,343.94,344.19,343.83,344.07,37036.0
2023-05-01 15:55:00,344.09,345.08,343.98,345.06,94808.0,344.09,345.08,343.98,345.06,94808.0
2023-05-02 09:30:00,345.0,348.76,344.39,348.15,57188.0,345.0,348.76,344.39,348.15,57188.0
2023-05-02 09:35:00,348.5,354.46,348.01,353.95,49403.0,348.5,354.46,348.01,353.95,49403.0
2023-05-02 09:40:00,353.39,354.01,351.83,354.01,50609.0,353.39,354.01,351.83,354.01,50609.0
2023-05-02 09:45:00,353.95,353.96,349.67,349.68,40792.0,353.95,353.96,349.67,349.68,40792.0
2023-05-02 09:50:00,350.07,351.99,348.75,349.62,28873.0,350.07,351.99,348.75,349.62,28873.0
2023-05-02 09:55:00,349.93,350.74,347.01,347.76,8924.0,349.93,350.74,347.01,347.76,8924.0
2023-05-02 10:00:00,347.03,349.64,346.0,349.64,64583.0,347.03,349.64,346.0,349.64,64583.0
2023-05-02 10:05:00,349.53,351.0,349.23,350.93,14206.0,349.53,351.0,349.23,350.93,14206.0
2023-05-02 10:10:00,350.93,350.98,350.34,350.51,11241.0,350.93,350.98,350.34,350.51,11241.0
2023-05-02 10:15:00,350.57,351.66,350.36,350.36,12229.0,350.57,351.66,350.36,350.36,12229.0
2023-05-02 10:20:00,349.9,350.4,349.44,349.68,7505.0,349.9,350.4,349.44,349.68,7505.0
2023-05-02 10:25:00,349.87,349.98,348.82,349.4,33941.0,349.87,349.98,348.82,349.4,33941.0
2023-05-02 10:30:00,349.55,350.11,349.22,350.11,17746.0,349.55,350.11,349.22,350.11,17746.0
2023-05-02 10:35:00,350.03,351.41,349.64,351.4,7311.0,350.03,351.41,349.64,351.4,7311.0
2023-05-02 10:40:00,351.24,351.38,349.95,349.95,7292.0,351.24,351.38,349.95,349.95,7292.0
2023-05-02 10:45:00,349.66,350.67,349.62,350.37,10686.0,349.66,350.67,349.62,350.37,10686.0
2023-05-02 10:50:00,350.37,350.61,349.63,349.81,11159.0,350.37,350.61,349.63,349.81,11159.0
2023-05-02 10:55:00,349.81,351.16,349.8,351.16,29839.0,349.81,351.16,349.8,351.16,29839.0
2023-05-02 11:00:00,351.25,351.26,350.36,350.37,6322.0,351.25,351.26,350.36,350.37,6322.0
2023-05-02 11:05:00,350.42,350.68,350.13,350.46,7416.0,350.42,350.68,350.13,350.46,7416.0
2023-05-02 11:10:00,350.46,350.82,350.21,350.73,8142.0,350.46,350.82,350.21,350.73,8142.0
2023-05-02 11:15:00,350.6,351.1,350.03,350.12,7121.0,350.6,351.1,350.03,350.12,7121.0
2023-05-02 11:20:00,350.03,350.38,349.8,350.0,6126.0,350.03,350.38,349.8,350.0,6126.0
2023-05-02 11:25:00,349.87,350.18,349.59,349.8,9863.0,349.87,350.18,349.59,349.8,9863.0
2023-05-02 11:30:00,349.81,350.22,349.29,349.42,8230.0,349.81,350.22,349.29,349.42,8230.0
2023-05-02 11:35:00,349.37,349.67,348.88,349.04,9882.0,349.37,349.67,348.88,349.04,9882.0
2023-05-02 11:40:00,348.67,348.67,348.1,348.43,5910.0,348.67,348.67,348.1,348.43,5910.0
2023-05-02 11:45:00,348.28,348.28,346.68,346.69,5571.0,348.28,348.28,346.68,346.69,5571.0
2023-05-02 11:50:00,346.69,347.26,346.47,346.53,3490.0,346.69,347.26,346.47,346.53,3490.0
2023-05-02 11:55:00,346.61,347.32,346.48,347.19,9521.0,346.61,347.32,346.48,347.19,9521.0
2023-05-02 12:00:00,347.18,347.56,347.18,347.41,12300.0,347.18,347.56,347.18,347.41,12300.0
2023-05-02 12:05:00,347.28,347.29,346.81,346.86,2650.0,347.28,347.29,346.81,346.86,2650.0
2023-05-02 12:10:00,346.82,347.41,346.49,347.41,20840.0,346.82,347.41,346.49,347.41,20840.0
2023-05-02 12:15:00,347.31,347.98,347.31,347.87,4662.0,347.31,347.98,347.31,347.87,4662.0
2023-05-02 12:20:00,347.77,347.77,347.49,347.54,1802.0,347.77,347.77,347.49,347.54,1802.0
2023-05-02 12:25:00,347.52,347.96,347.32,347.96,3230.0,347.52,347.96,347.32,347.96,3230.0
2023-05-02 12:30:00,347.92,348.09,347.67,347.84,4351.0,347.92,348.09,347.67,347.84,4351.0
2023-05-02 12:35:00,347.82,347.89,347.38,347.71,4180.0,347.82,347.89,347.38,347.71,4180.0
2023-05-02 12:40:00,347.79,348.38,347.72,348.15,3200.0,347.79,348.38,347.72,348.15,3200.0
2023-05-02 12:45:00,348.32,348.55,348.23,348.55,3827.0,348.32,348.55,348.23,348.55,3827.0
2023-05-02 12:50:00,348.52,349.0,348.37,348.79,4624.0,348.52,349.0,348.37,348.79,4624.0
2023-05-02 12:55:00,348.8,349.34,348.36,349.2,8886.0,348.8,349.34,348.36,349.2,8886.0
2023-05-02 13:00:00,349.27,349.41,348.93,349.21,16596.0,349.27,349.41,348.93,349.21,16596.0
2023-05-02 13:05:00,349.27,349.73,349.13,349.55,7089.0,349.27,349.73,349.13,349.55,7089.0
2023-05-02 13:10:00,349.56,349.96,349.55,349.88,10941.0,349.56,349.96,349.55,349.88,10941.0
2023-05-02 13:15:00,349.7,350.11,349.54,349.62,4650.0,349.7,350.11,349.54,349.62,4650.0
2023-05-02 13:20:00,349.54,349.75,349.22,349.34,5191.0,349.54,349.75,349.22,349.34,5191.0
2023-05-02 13:25:00,349.34,349.34,348.78,348.78,2096.0,349.34,349.34,348.78,348.78,2096.0
2023-05-02 13:30:00,348.67,349.0,348.48,348.87,3617.0,348.67,349.0,348.48,348.87,3617.0
2023-05-02 13:35:00,348.91,349.21,348.7,349.13,8508.0,348.91,349.21,348.7,349.13,8508.0
2023-05-02 13:40:00,348.99,349.17,348.67,348.68,600.0,348.99,349.17,348.67,348.68,600.0
2023-05-02 13:45:00,348.66,349.02,348.56,348.82,7056.0,348.66,349.02,348.56,348.82,7056.0
2023-05-02 13:50:00,348.81,349.0,348.33,348.4,3793.0,348.81,349.0,348.33,348.4,3793.0
2023-05-02 13:55:00,348.39,348.6,347.73,348.6,8018.0,348.39,348.6,347.73,348.6,8018.0
2023-05-02 14:00:00,348.43,348.78,348.43,348.74,3700.0,348.43,348.78,348.43,348.74,3700.0
2023-05-02 14:05:00,348.73,348.87,348.63,348.73,2701.0,348.73,348.87,348.63,348.73,2701.0
2023-05-02 14:10:00,348.75,348.93,348.67,348.81,3346.0,348.75,348.93,348.67,348.81,3346.0
2023-05-02 14:15:00,348.81,348.89,348.11,348.11,4804.0,348.81,348.89,348.11,348.11,4804.0
2023-05-02 14:20:00,347.99,348.26,347.95,347.96,114019.0,347.99,348.26,347.95,347.96,114019.0
2023-05-02 14:25:00,347.94,347.95,346.1,346.16,4610.0,347.94,347.95,346.1,346.16,4610.0
2023-05-02 14:30:00,346.3,346.6,346.27,346.37,2402.0,346.3,346.6,346.27,346.37,2402.0
2023-05-02 14:35:00,346.34,346.5,346.16,346.35,6416.0,346.34,346.5,346.16,346.35,6416.0
2023-05-02 14:40:00,346.27,346.27,345.82,345.86,5984.0,346.27,346.27,345.82,345.86,5984.0
2023-05-02 14:45:00,345.99,345.99,345.27,345.27,2953.0,345.99,345.99,345.27,345.27,2953.0
2023-05-02 14:50:00,345.27,345.88,344.91,345.88,10549.0,345.27,345.88,344.91,345.88,10549.0
2023-05-02 14:55:00,345.78,346.6,345.78,345.81,5569.0,345.78,346.6,345.78,345.81,5569.0
2023-05-02 15:00:00,345.86,345.86,345.46,345.62,4304.0,345.86,345.86,345.46,345.62,4304.0
2023-05-02 15:05:00,345.71,346.35,345.71,346.25,5800.0,345.71,346.35,345.71,346.25,5800.0
2023-05-02 15:10:00,346.3,347.1,346.3,347.05,9048.0,346.3,347.1,346.3,347.05,9048.0
2023-05-02 15:15:00,346.96,347.04,345.88,346.69,17342.0,346.96,347.04,345.88,346.69,17342.0
2023-05-02 15:20:00,346.71,347.71,346.68,347.67,24994.0,346.71,347.71,346.68,347.67,24994.0
2023-05-02 15:25:00,347.74,348.22,347.46,347.69,13036.0,347.74,348.22,347.46,347.69,13036.0
2023-05-02 15:30:00,347.81,347.88,346.88,346.88,8666.0,347.81,347.88,346.88,346.88,8666.0
2023-05-02 15:35:00,347.0,347.01,346.11,346.19,4705.0,347.0,347.01,346.11,346.19,4705.0
2023-05-02 15:40:00,346.11,346.48,346.11,346.18,5889.0,346.11,346.48,346.11,346.18,5889.0
2023-05-02 15:45:00,346.25,346.43,345.95,346.12,12615.0,346.25,346.43,345.95,346.12,12615.0
2023-05-02 15:50:00,346.07,346.94,345.13,345.81,46436.0,346.07,346.94,345.13,345.81,46436.0
2023-05-02 15:55:00,345.85,347.1,345.58,346.05,78052.0,345.85,347.1,345.58,346.05,78052.0
2023-05-03 09:30:00,347.58,349.28,342.49,342.5,26065.0,347.58,349.28,342.49,342.5,26065.0
2023-05-03 09:35:00,342.57,343.65,342.34,343.54,8545.0,342.57,343.65,342.34,343.54,8545.0
2023-05-03 09:40:00,343.54,345.53,343.29,345.53,4865.0,343.54,345.53,343.29,345.53,4865.0
2023-05-03 09:45:00,345.62,346.52,345.36,345.69,9429.0,345.62,346.52,345.36,345.69,9429.0
2023-05-03 09:50:00,345.84,346.78,345.72,346.57,3505.0,345.84,346.78,345.72,346.57,3505.0
2023-05-03 09:55:00,346.68,346.98,346.08,346.68,11597.0,346.68,346.98,346.08,346.68,11597.0
2023-05-03 10:00:00,346.64,346.64,345.87,346.28,6166.0,346.64,346.64,345.87,346.28,6166.0
2023-05-03 10:05:00,346.44,346.44,345.72,346.02,5610.0,346.44,346.44,345.72,346.02,5610.0
2023-05-03 10:10:00,345.85,346.19,345.36,345.38,6094.0,345.85,346.19,345.36,345.38,6094.0
2023-05-03 10:15:00,345.62,345.62,344.55,344.68,5398.0,345.62,345.62,344.55,344.68,5398.0
2023-05-03 10:20:00,344.79,345.31,344.68,344.74,6193.0,344.79,345.31,344.68,344.74,6193.0
2023-05-03 10:25:00,344.58,345.17,344.58,344.98,10656.0,344.58,345.17,344.58,344.98,10656.0
2023-05-03 10:30:00,344.77,346.15,344.77,346.15,7739.0,344.77,346.15,344.77,346.15,7739.0
2023-05-03 10:35:00,346.12,346.45,345.91,346.0,7825.0,346.12,346.45,345.91,346.0,7825.0
2023-05-03 10:40:00,346.06,346.58,345.73,346.56,5428.0,346.06,346.58,345.73,346.56,5428.0
2023-05-03 10:45:00,346.56,346.97,346.18,346.97,3455.0,346.56,346.97,346.18,346.97,3455.0
2023-05-03 10:50:00,346.98,347.47,346.05,347.47,9305.0,346.98,347.47,346.05,347.47,9305.0
2023-05-03 10:55:00,347.5,348.41,347.5,348.41,5473.0,347.5,348.41,347.5,348.41,5473.0
2023-05-03 11:00:00,348.38,348.98,348.18,348.84,5867.0,348.38,348.98,348.18,348.84,5867.0
2023-05-03 11:05:00,348.72,348.86,348.0,348.19,6190.0,348.72,348.86,348.0,348.19,6190.0
2023-05-03 11:10:00,348.01,348.11,347.29,347.36,2617.0,348.01,348.11,347.29,347.36,2617.0
2023-05-03 11:15:00,347.38,347.54,347.05,347.53,5707.0,347.38,347.54,347.05,347.53,5707.0
2023-05-03 11:20:00,347.46,347.52,347.3,347.3,2278.0,347.46,347.52,347.3,347.3,2278.0
2023-05-03 11:25:00,347.34,347.75,347.25,347.75,6146.0,347.34,347.75,347.25,347.75,6146.0
2023-05-03 11:30:00,347.89,348.46,347.89,348.45,4558.0,347.89,348.46,347.89,348.45,4558.0
2023-05-03 11:35:00,348.5,348.68,348.38,348.58,4590.0,348.5,348.68,348.38,348.58,4590.0
2023-05-03 11:40:00,348.58,348.58,348.38,348.5,2000.0,348.58,348.58,348.38,348.5,2000.0
2023-05-03 11:45:00,348.58,349.18,348.58,349.05,5997.0,348.58,349.18,348.58,349.05,5997.0
2023-05-03 11:50:00,349.05,349.39,349.01,349.16,2469.0,349.05,349.39,349.01,349.16,2469.0
2023-05-03 11:55:00,349.13,349.24,348.29,348.74,9961.0,349.13,349.24,348.29,348.74,9961.0
2023-05-03 12:00:00,349.1,349.1,348.65,348.86,1903.0,349.1,349.1,348.65,348.86,1903.0
2023-05-03 12:05:00,348.84,349.0,348.81,348.81,1265.0,348.84,349.0,348.81,348.81,1265.0
2023-05-03 12:10:00,348.63,348.63,347.95,348.34,7926.0,348.63,348.63,347.95,348.34,7926.0
2023-05-03 12:15:00,348.45,348.76,348.34,348.53,4280.0,348.45,348.76,348.34,348.53,4280.0
2023-05-03 12:20:00,348.53,348.78,348.01,348.78,4120.0,348.53,348.78,348.01,348.78,4120.0
2023-05-03 12:25:00,348.88,348.99,348.74,348.85,1475.0,348.88,348.99,348.74,348.85,1475.0
2023-05-03 12:30:00,348.89,349.24,348.88,349.14,2726.0,348.89,349.24,348.88,349.14,2726.0
2023-05-03 12:35:00,349.03,349.12,348.55,348.55,2029.0,349.03,349.12,348.55,348.55,2029.0
2023-05-03 12:40:00,348.63,349.31,348.62,349.31,2800.0,348.63,349.31,348.62,349.31,2800.0
2023-05-03 12:45:00,349.44,349.44,349.0,349.35,7266.0,349.44,349.44,349.0,349.35,7266.0
2023-05-03 12:50:00,349.35,349.92,349.15,349.92,5724.0,349.35,349.92,349.15,349.92,5724.0
2023-05-03 12:55:00,349.71,349.98,349.64,349.71,4070.0,349.71,349.98,349.64,349.71,4070.0
2023-05-03 13:00:00,349.82,350.0,349.45,349.86,12976.0,349.82,350.0,349.45,349.86,12976.0
2023-05-03 13:05:00,349.85,350.34,349.85,350.06,7977.0,349.85,350.34,349.85,350.06,7977.0
2023-05-03 13:10:00,350.19,350.66,350.19,350.43,3066.0,350.19,350.66,350.19,350.43,3066.0
2023-05-03 13:15:00,350.54,350.99,350.43,350.79,5862.0,350.54,350.99,350.43,350.79,5862.0
2023-05-03 13:20:00,350.79,350.92,350.63,350.91,4704.0,350.79,350.92,350.63,350.91,4704.0
2023-05-03 13:25:00,350.81,350.81,350.55,350.61,4047.0,350.81,350.81,350.55,350.61,4047.0
2023-05-03 13:30:00,350.6,351.03,350.6,350.79,4195.0,350.6,351.03,350.6,350.79,4195.0
2023-05-03 13:35:00,350.85,351.24,350.61,351.04,8183.0,350.85,351.24,350.61,351.04,8183.0
2023-05-03 13:40:00,351.0,351.0,350.28,350.56,5757.0,351.0,351.0,350.28,350.56,5757.0
2023-05-03 13:45:00,350.5,350.51,350.11,350.37,6180.0,350.5,350.51,350.11,350.37,6180.0
2023-05-03 13:50:00,350.42,350.79,350.38,350.47,3726.0,350.42,350.79,350.38,350.47,3726.0
2023-05-03 13:55:00,350.56,350.76,350.43,350.56,8843.0,350.56,350.76,350.43,350.56,8843.0
2023-05-03 14:00:00,350.37,351.0,350.02,350.38,6714.0,350.37,351.0,350.02,350.38,6714.0
2023-05-03 14:05:00,350.23,350.63,349.9,350.01,9397.0,350.23,350.63,349.9,350.01,9397.0
2023-05-03 14:10:00,350.12,350.42,349.72,350.41,5230.0,350.12,350.42,349.72,350.41,5230.0
2023-05-03 14:15:00,350.5,351.49,350.5,351.35,11632.0,350.5,351.49,350.5,351.35,11632.0
2023-05-03 14:20:00,351.35,351.78,351.32,351.75,6471.0,351.35,351.78,351.32,351.75,6471.0
2023-05-03 14:25:00,351.93,352.09,351.62,351.82,7741.0,351.93,352.09,351.62,351.82,7741.0
2023-05-03 14:30:00,351.81,351.81,351.16,351.19,9622.0,351.81,351.81,351.16,351.19,9622.0
2023-05-03 14:35:00,351.04,351.55,350.28,351.36,7571.0,351.04,351.55,350.28,351.36,7571.0
2023-05-03 14:40:00,351.37,352.23,351.19,351.29,8358.0,351.37,352.23,351.19,351.29,8358.0
2023-05-03 14:45:00,351.41,351.86,351.19,351.64,10513.0,351.41,351.86,351.19,351.64,10513.0
2023-05-03 14:50:00,351.48,351.82,349.0,350.92,39537.0,351.48,351.82,349.0,350.92,39537.0
2023-05-03 14:55:00,350.53,351.26,350.02,350.26,8565.0,350.53,351.26,350.02,350.26,8565.0
2023-05-03 15:00:00,350.25,350.44,349.51,350.01,7599.0,350.25,350.44,349.51,350.01,7599.0
2023-05-03 15:05:00,350.13,350.51,349.36,349.45,5507.0,350.13,350.51,349.36,349.45,5507.0
2023-05-03 15:10:00,349.4,349.54,348.86,349.09,15900.0,349.4,349.54,348.86,349.09,15900.0
2023-05-03 15:15:00,349.09,349.54,348.84,349.5,6763.0,349.09,349.54,348.84,349.5,6763.0
2023-05-03 15:20:00,349.47,349.55,348.76,349.49,6925.0,349.47,349.55,348.76,349.49,6925.0
2023-05-03 15:25:00,349.48,349.66,348.02,348.2,15551.0,349.48,349.66,348.02,348.2,15551.0
2023-05-03 15:30:00,348.18,348.2,347.3,347.89,10908.0,348.18,348.2,347.3,347.89,10908.0
2023-05-03 15:35:00,347.98,348.1,347.83,348.0,9859.0,347.98,348.1,347.83,348.0,9859.0
2023-05-03 15:40:00,347.86,348.11,347.45,347.9,14200.0,347.86,348.11,347.45,347.9,14200.0
2023-05-03 15:45:00,347.9,348.03,347.14,347.14,11481.0,347.9,348.03,347.14,347.14,11481.0
2023-05-03 15:50:00,347.41,347.42,346.5,346.6,23151.0,347.41,347.42,346.5,346.6,23151.0
2023-05-03 15:55:00,346.44,346.73,346.06,346.36,39484.0,346.44,346.73,346.06,346.36,39484.0
2023-05-04 09:30:00,347.97,349.13,345.28,348.24,22860.0,347.97,349.13,345.28,348.24,22860.0
2023-05-04 09:35:00,348.18,348.71,347.0,347.71,12667.0,348.18,348.71,347.0,347.71,12667.0
2023-05-04 09:40:00,347.5,347.77,346.01,347.02,18028.0,347.5,347.77,346.01,347.02,18028.0
2023-05-04 09:45:00,347.03,347.98,346.85,347.97,3985.0,347.03,347.98,346.85,347.97,3985.0
2023-05-04 09:50:00,347.84,347.93,347.17,347.53,4130.0,347.84,347.93,347.17,347.53,4130.0
2023-05-04 09:55:00,347.22,347.27,345.9,346.38,5348.0,347.22,347.27,345.9,346.38,5348.0
2023-05-04 10:00:00,346.46,347.0,346.28,346.95,9642.0,346.46,347.0,346.28,346.95,9642.0
2023-05-04 10:05:00,347.13,347.41,345.99,346.43,11593.0,347.13,347.41,345.99,346.43,11593.0
2023-05-04 10:10:00,346.41,347.29,346.41,347.22,2785.0,346.41,347.29,346.41,347.22,2785.0
2023-05-04 10:15:00,347.3,347.4,346.36,347.25,4744.0,347.3,347.4,346.36,347.25,4744.0
2023-05-04 10:20:00,347.43,347.5,347.03,347.41,1404.0,347.43,347.5,347.03,347.41,1404.0
2023-05-04 10:25:00,347.52,347.97,347.49,347.82,1809.0,347.52,347.97,347.49,347.82,1809.0
2023-05-04 10:30:00,347.51,348.14,347.39,348.13,4589.0,347.51,348.14,347.39,348.13,4589.0
2023-05-04 10:35:00,348.32,348.32,347.83,348.09,1420.0,348.32,348.32,347.83,348.09,1420.0
2023-05-04 10:40:00,348.19,348.21,347.02,347.66,6933.0,348.19,348.21,347.02,347.66,6933.0
2023-05-04 10:45:00,347.67,347.8,347.24,347.7,3180.0,347.67,347.8,347.24,347.7,3180.0
2023-05-04 10:50:00,347.54,347.56,347.23,347.47,3296.0,347.54,347.56,347.23,347.47,3296.0
2023-05-04 10:55:00,347.48,347.72,347.48,347.51,1301.0,347.48,347.72,347.48,347.51,1301.0
2023-05-04 11:00:00,347.61,347.91,347.41,347.41,3729.0,347.61,347.91,347.41,347.41,3729.0
2023-05-04 11:05:00,347.5,347.91,347.46,347.79,3930.0,347.5,347.91,347.46,347.79,3930.0
2023-05-04 11:10:00,347.86,347.86,347.23,347.23,5329.0,347.86,347.86,347.23,347.23,5329.0
2023-05-04 11:15:00,347.22,347.43,346.96,346.96,2687.0,347.22,347.43,346.96,346.96,2687.0
2023-05-04 11:20:00,346.94,347.2,346.94,347.11,2126.0,346.94,347.2,346.94,347.11,2126.0
2023-05-04 11:25:00,347.11,347.27,346.89,347.27,3830.0,347.11,347.27,346.89,347.27,3830.0
2023-05-04 11:30:00,347.25,347.25,346.56,346.56,2900.0,347.25,347.25,346.56,346.56,2900.0
2023-05-04 11:35:00,346.6,346.72,345.79,345.89,11686.0,346.6,346.72,345.79,345.89,11686.0
2023-05-04 11:40:00,345.85,345.85,345.62,345.71,1900.0,345.85,345.85,345.62,345.71,1900.0
2023-05-04 11:45:00,345.59,345.74,345.59,345.62,2576.0,345.59,345.74,345.59,345.62,2576.0
2023-05-04 11:50:00,345.5,345.65,345.34,345.53,9129.0,345.5,345.65,345.34,345.53,9129.0
2023-05-04 11:55:00,345.52,345.68,345.37,345.67,5730.0,345.52,345.68,345.37,345.67,5730.0
2023-05-04 12:00:00,345.76,345.84,345.66,345.74,1403.0,345.76,345.84,345.66,345.74,1403.0
2023-05-04 12:05:00,345.67,345.67,345.23,345.24,2208.0,345.67,345.67,345.23,345.24,2208.0
2023-05-04 12:10:00,345.18,345.49,345.04,345.49,1861.0,345.18,345.49,345.04,345.49,1861.0
2023-05-04 12:15:00,345.3,345.83,345.3,345.73,1279.0,345.3,345.83,345.3,345.73,1279.0
2023-05-04 12:20:00,345.72,346.48,345.72,346.48,2078.0,345.72,346.48,345.72,346.48,2078.0
2023-05-04 12:25:00,346.62,346.63,346.42,346.52,2542.0,346.62,346.63,346.42,346.52,2542.0
2023-05-04 12:30:00,346.58,346.58,345.96,346.1,5099.0,346.58,346.58,345.96,346.1,5099.0
2023-05-04 12:35:00,346.25,346.31,346.03,346.1,958.0,346.25,346.31,346.03,346.1,958.0
2023-05-04 12:40:00,346.15,346.33,346.15,346.19,1400.0,346.15,346.33,346.15,346.19,1400.0
2023-05-04 12:45:00,346.09,346.23,346.03,346.13,2872.0,346.09,346.23,346.03,346.13,2872.0
2023-05-04 12:50:00,346.03,346.05,345.79,345.96,3234.0,346.03,346.05,345.79,345.96,3234.0
2023-05-04 12:55:00,345.97,346.57,345.94,346.56,2672.0,345.97,346.57,345.94,346.56,2672.0
2023-05-04 13:00:00,346.62,347.0,346.62,347.0,5040.0,346.62,347.0,346.62,347.0,5040.0
2023-05-04 13:05:00,347.12,347.22,346.87,347.21,3788.0,347.12,347.22,346.87,347.21,3788.0
2023-05-04 13:10:00,347.17,347.25,347.16,347.17,2200.0,347.17,347.25,347.16,347.17,2200.0
2023-05-04 13:15:00,347.16,347.42,346.98,347.11,6173.0,347.16,347.42,346.98,347.11,6173.0
2023-05-04 13:20:00,347.12,347.54,347.1,347.42,3410.0,347.12,347.54,347.1,347.42,3410.0
2023-05-04 13:25:00,347.41,347.64,347.25,347.34,5470.0,347.41,347.64,347.25,347.34,5470.0
2023-05-04 13:30:00,347.21,347.42,347.02,347.19,7321.0,347.21,347.42,347.02,347.19,7321.0
2023-05-04 13:35:00,347.19,347.55,347.02,347.2,7330.0,347.19,347.55,347.02,347.2,7330.0
2023-05-04 13:40:00,347.08,347.15,346.91,347.02,3913.0,347.08,347.15,346.91,347.02,3913.0
2023-05-04 13:45:00,347.0,347.14,346.98,347.07,2600.0,347.0,347.14,346.98,347.07,2600.0
2023-05-04 13:50:00,347.07,347.18,346.59,346.83,5918.0,347.07,347.18,346.59,346.83,5918.0
2023-05-04 13:55:00,346.83,346.85,346.51,346.59,3787.0,346.83,346.85,346.51,346.59,3787.0
2023-05-04 14:00:00,346.61,347.04,346.45,346.81,14090.0,346.61,347.04,346.45,346.81,14090.0
2023-05-04 14:05:00,346.81,346.89,346.6,346.76,11986.0,346.81,346.89,346.6,346.76,11986.0
2023-05-04 14:10:00,346.91,347.16,346.83,346.96,3764.0,346.91,347.16,346.83,346.96,3764.0
2023-05-04 14:15:00,346.99,347.48,346.77,347.48,10623.0,346.99,347.48,346.77,347.48,10623.0
2023-05-04 14:20:00,347.48,347.48,347.1,347.34,3992.0,347.48,347.48,347.1,347.34,3992.0
2023-05-04 14:25:00,347.29,347.45,347.16,347.16,3155.0,347.29,347.45,347.16,347.16,3155.0
2023-05-04 14:30:00,347.28,347.28,346.72,346.94,3139.0,347.28,347.28,346.72,346.94,3139.0
2023-05-04 14:35:00,346.83,347.23,346.57,346.59,8474.0,346.83,347.23,346.57,346.59,8474.0
2023-05-04 14:40:00,346.66,346.76,346.35,346.73,2405.0,346.66,346.76,346.35,346.73,2405.0
2023-05-04 14:45:00,346.78,346.78,346.33,346.6,3646.0,346.78,346.78,346.33,346.6,3646.0
2023-05-04 14:50:00,346.49,346.68,345.01,346.52,15704.0,346.49,346.68,345.01,346.52,15704.0
2023-05-04 14:55:00,346.52,346.88,346.42,346.83,3106.0,346.52,346.88,346.42,346.83,3106.0
2023-05-04 15:00:00,347.03,347.23,346.91,347.22,2027.0,347.03,347.23,346.91,347.22,2027.0
2023-05-04 15:05:00,347.13,347.44,347.03,347.3,4710.0,347.13,347.44,347.03,347.3,4710.0
2023-05-04 15:10:00,347.3,347.3,346.6,346.72,3517.0,347.3,347.3,346.6,346.72,3517.0
2023-05-04 15:15:00,346.62,346.62,346.32,346.53,3300.0,346.62,346.62,346.32,346.53,3300.0
2023-05-04 15:20:00,346.62,346.93,346.34,346.84,3824.0,346.62,346.93,346.34,346.84,3824.0
2023-05-04 15:25:00,346.84,346.84,346.2,346.51,4200.0,346.84,346.84,346.2,346.51,4200.0
2023-05-04 15:30:00,346.5,346.98,346.49,346.98,5142.0,346.5,346.98,346.49,346.98,5142.0
2023-05-04 15:35:00,346.99,347.34,346.99,347.02,6765.0,346.99,347.34,346.99,347.02,6765.0
2023-05-04 15:40:00,347.03,347.2,346.58,346.62,6756.0,347.03,347.2,346.58,346.62,6756.0
2023-05-04 15:45:00,346.58,347.18,346.38,347.17,9385.0,346.58,347.18,346.38,347.17,9385.0
2023-05-04 15:50:00,347.32,347.32,346.46,346.97,24536.0,347.32,347.32,346.46,346.97,24536.0
2023-05-04 15:55:00,346.87,347.06,346.41,346.59,36133.0,346.87,347.06,346.41,346.59,36133.0
2023-05-05 09:30:00,346.72,348.89,346.05,347.04,22937.0,346.72,348.89,346.05,347.04,22937.0
2023-05-05 09:35:00,347.04,347.04,345.79,346.12,5447.0,347.04,347.04,345.79,346.12,5447.0
2023-05-05 09:40:00,346.92,346.92,346.03,346.38,1600.0,346.92,346.92,346.03,346.38,1600.0
2023-05-05 09:45:00,345.97,346.04,345.51,345.55,4818.0,345.97,346.04,345.51,345.55,4818.0
2023-05-05 09:50:00,345.55,345.81,345.26,345.29,4774.0,345.55,345.81,345.26,345.29,4774.0
2023-05-05 09:55:00,345.22,345.84,345.01,345.6,4213.0,345.22,345.84,345.01,345.6,4213.0
2023-05-05 10:00:00,345.69,346.93,345.65,346.93,9080.0,345.69,346.93,345.65,346.93,9080.0
2023-05-05 10:05:00,346.91,348.24,346.71,348.18,4643.0,346.91,348.24,346.71,348.18,4643.0
2023-05-05 10:10:00,348.31,349.65,347.91,349.6,17930.0,348.31,349.65,347.91,349.6,17930.0
2023-05-05 10:15:00,349.74,350.54,349.74,349.9,12604.0,349.74,350.54,349.74,349.9,12604.0
2023-05-05 10:20:00,349.98,349.98,349.26,349.69,6053.0,349.98,349.98,349.26,349.69,6053.0
2023-05-05 10:25:00,349.69,349.97,349.44,349.7,8191.0,349.69,349.97,349.44,349.7,8191.0
2023-05-05 10:30:00,349.75,349.8,349.36,349.36,3267.0,349.75,349.8,349.36,349.36,3267.0
2023-05-05 10:35:00,349.4,349.77,348.83,349.03,3005.0,349.4,349.77,348.83,349.03,3005.0
2023-05-05 10:40:00,349.17,349.27,348.68,348.82,3396.0,349.17,349.27,348.68,348.82,3396.0
2023-05-05 10:45:00,348.83,348.95,348.54,348.68,4000.0,348.83,348.95,348.54,348.68,4000.0
2023-05-05 10:50:00,348.71,348.71,348.24,348.24,2642.0,348.71,348.71,348.24,348.24,2642.0
2023-05-05 10:55:00,348.3,348.93,348.29,348.87,4801.0,348.3,348.93,348.29,348.87,4801.0
2023-05-05 11:00:00,348.87,349.06,348.8,348.82,8525.0,348.87,349.06,348.8,348.82,8525.0
2023-05-05 11:05:00,348.97,348.97,348.4,348.42,5255.0,348.97,348.97,348.4,348.42,5255.0
2023-05-05 11:10:00,348.54,348.64,348.38,348.46,9655.0,348.54,348.64,348.38,348.46,9655.0
2023-05-05 11:15:00,348.58,349.07,348.46,348.62,9147.0,348.58,349.07,348.46,348.62,9147.0
2023-05-05 11:20:00,348.64,348.64,348.33,348.46,2332.0,348.64,348.64,348.33,348.46,2332.0
2023-05-05 11:25:00,348.31,348.31,347.95,348.05,3850.0,348.31,348.31,347.95,348.05,3850.0
2023-05-05 11:30:00,348.15,348.2,347.57,347.59,7610.0,348.15,348.2,347.57,347.59,7610.0
2023-05-05 11:35:00,347.66,347.73,347.08,347.09,5092.0,347.66,347.73,347.08,347.09,5092.0
2023-05-05 11:40:00,347.18,347.29,346.96,347.18,8725.0,347.18,347.29,346.96,347.18,8725.0
2023-05-05 11:45:00,347.19,347.34,347.13,347.13,5570.0,347.19,347.34,347.13,347.13,5570.0
2023-05-05 11:50:00,347.21,347.21,346.61,346.68,2402.0,347.21,347.21,346.61,346.68,2402.0
2023-05-05 11:55:00,346.56,347.12,346.54,347.12,1812.0,346.56,347.12,346.54,347.12,1812.0
2023-05-05 12:00:00,347.34,347.34,347.18,347.3,800.0,347.34,347.34,347.18,347.3,800.0
2023-05-05 12:05:00,347.14,348.02,347.14,347.94,2315.0,347.14,348.02,347.14,347.94,2315.0
2023-05-05 12:10:00,347.94,348.09,347.65,347.96,2884.0,347.94,348.09,347.65,347.96,2884.0
2023-05-05 12:15:00,347.71,348.02,347.51,347.52,2150.0,347.71,348.02,347.51,347.52,2150.0
2023-05-05 12:20:00,347.52,347.95,347.52,347.94,1800.0,347.52,347.95,347.52,347.94,1800.0
2023-05-05 12:25:00,348.01,348.13,347.5,347.7,1846.0,348.01,348.13,347.5,347.7,1846.0
2023-05-05 12:30:00,347.82,348.1,347.82,348.1,1104.0,347.82,348.1,347.82,348.1,1104.0
2023-05-05 12:35:00,347.94,347.94,347.41,347.49,1284.0,347.94,347.94,347.41,347.49,1284.0
2023-05-05 12:40:00,347.61,347.66,347.42,347.53,2200.0,347.61,347.66,347.42,347.53,2200.0
2023-05-05 12:45:00,347.55,347.85,347.38,347.85,1599.0,347.55,347.85,347.38,347.85,1599.0
2023-05-05 12:50:00,347.7,348.18,347.66,348.02,6918.0,347.7,348.18,347.66,348.02,6918.0
2023-05-05 12:55:00,348.13,348.85,348.13,348.85,2024.0,348.13,348.85,348.13,348.85,2024.0
2023-05-05 13:00:00,348.8,348.8,347.81,347.94,5442.0,348.8,348.8,347.81,347.94,5442.0
2023-05-05 13:05:00,347.81,347.81,347.65,347.79,1300.0,347.81,347.81,347.65,347.79,1300.0
2023-05-05 13:10:00,347.81,348.03,347.57,347.57,3702.0,347.81,348.03,347.57,347.57,3702.0
2023-05-05 13:15:00,347.43,347.86,347.34,347.75,1920.0,347.43,347.86,347.34,347.75,1920.0
2023-05-05 13:20:00,347.81,348.38,347.77,347.77,27398.0,347.81,348.38,347.77,347.77,27398.0
2023-05-05 13:25:00,347.81,348.09,347.81,347.96,1550.0,347.81,348.09,347.81,347.96,1550.0
2023-05-05 13:30:00,348.1,348.45,347.99,348.23,3900.0,348.1,348.45,347.99,348.23,3900.0
2023-05-05 13:35:00,348.25,348.43,348.25,348.29,1225.0,348.25,348.43,348.25,348.29,1225.0
2023-05-05 13:40:00,348.37,348.62,348.2,348.62,1714.0,348.37,348.62,348.2,348.62,1714.0
2023-05-05 13:45:00,348.66,348.87,348.53,348.82,2106.0,348.66,348.87,348.53,348.82,2106.0
2023-05-05 13:50:00,348.85,348.94,348.64,348.94,2107.0,348.85,348.94,348.64,348.94,2107.0
2023-05-05 13:55:00,348.87,348.87,348.55,348.86,2119.0,348.87,348.87,348.55,348.86,2119.0
2023-05-05 14:00:00,348.88,349.2,348.88,349.09,1511.0,348.88,349.2,348.88,349.09,1511.0
2023-05-05 14:05:00,348.94,349.47,348.94,349.47,1463.0,348.94,349.47,348.94,349.47,1463.0
2023-05-05 14:10:00,349.45,349.47,349.18,349.44,4925.0,349.45,349.47,349.18,349.44,4925.0
2023-05-05 14:15:00,349.33,349.41,348.99,349.21,1709.0,349.33,349.41,348.99,349.21,1709.0
2023-05-05 14:20:00,349.04,349.22,348.89,349.03,2061.0,349.04,349.22,348.89,349.03,2061.0
2023-05-05 14:25:00,349.16,349.59,349.05,349.4,2710.0,349.16,349.59,349.05,349.4,2710.0
2023-05-05 14:30:00,349.39,349.55,349.27,349.49,2170.0,349.39,349.55,349.27,349.49,2170.0
2023-05-05 14:35:00,349.34,349.5,349.18,349.18,2964.0,349.34,349.5,349.18,349.18,2964.0
2023-05-05 14:40:00,349.37,349.71,349.37,349.52,2448.0,349.37,349.71,349.37,349.52,2448.0
2023-05-05 14:45:00,349.54,349.91,349.52,349.85,3340.0,349.54,349.91,349.52,349.85,3340.0
2023-05-05 14:50:00,349.74,350.0,349.74,349.99,3356.0,349.74,350.0,349.74,349.99,3356.0
2023-05-05 14:55:00,349.98,350.13,349.44,349.62,3519.0,349.98,350.13,349.44,349.62,3519.0
2023-05-05 15:00:00,349.78,349.79,349.28,349.29,13671.0,349.78,349.79,349.28,349.29,13671.0
2023-05-05 15:05:00,349.23,349.29,348.77,348.93,13627.0,349.23,349.29,348.77,348.93,13627.0
2023-05-05 15:10:00,348.94,349.01,348.8,348.85,4532.0,348.94,349.01,348.8,348.85,4532.0
2023-05-05 15:15:00,348.91,349.08,348.91,348.99,15504.0,348.91,349.08,348.91,348.99,15504.0
2023-05-05 15:20:00,349.02,349.21,348.66,349.04,7158.0,349.02,349.21,348.66,349.04,7158.0
2023-05-05 15:25:00,349.1,349.3,349.04,349.22,4232.0,349.1,349.3,349.04,349.22,4232.0
2023-05-05 15:30:00,349.17,349.43,349.0,349.08,26199.0,349.17,349.43,349.0,349.08,26199.0
2023-05-05 15:35:00,349.07,349.08,348.31,348.36,5078.0,349.07,349.08,348.31,348.36,5078.0
2023-05-05 15:40:00,348.36,348.57,348.17,348.24,25245.0,348.36,348.57,348.17,348.24,25245.0
2023-05-05 15:45:00,348.27,348.27,347.74,347.97,19623.0,348.27,348.27,347.74,347.97,19623.0
2023-05-05 15:50:00,347.81,348.24,347.61,347.69,28797.0,347.81,348.24,347.61,347.69,28797.0
2023-05-05 15:55:00,348.18,348.33,347.86,348.06,51750.0,348.18,348.33,347.86,348.06,51750.0
2023-05-08 09:30:00,347.62,347.93,343.09,343.71,20021.0,347.62,347.93,343.09,343.71,20021.0
2023-05-08 09:35:00,343.77,343.86,341.42,342.25,22264.0,343.77,343.86,341.42,342.25,22264.0
2023-05-08 09:40:00,342.51,342.51,340.81,341.03,3379.0,342.51,342.51,340.81,341.03,3379.0
2023-05-08 09:45:00,340.79,342.6,340.79,342.34,12751.0,340.79,342.6,340.79,342.34,12751.0
2023-05-08 09:50:00,342.04,342.58,342.04,342.12,3868.0,342.04,342.58,342.04,342.12,3868.0
2023-05-08 09:55:00,342.16,343.55,341.62,343.55,4036.0,342.16,343.55,341.62,343.55,4036.0
2023-05-08 10:00:00,343.45,343.92,343.08,343.84,6143.0,343.45,343.92,343.08,343.84,6143.0
2023-05-08 10:05:00,344.22,344.67,343.94,343.94,3301.0,344.22,344.67,343.94,343.94,3301.0
2023-05-08 10:10:00,344.04,344.69,343.78,344.62,6262.0,344.04,344.69,343.78,344.62,6262.0
2023-05-08 10:15:00,344.82,345.37,344.71,345.06,3600.0,344.82,345.37,344.71,345.06,3600.0
2023-05-08 10:20:00,344.85,345.18,344.5,345.03,2024.0,344.85,345.18,344.5,345.03,2024.0
2023-05-08 10:25:00,344.92,345.8,344.82,345.56,6584.0,344.92,345.8,344.82,345.56,6584.0
2023-05-08 10:30:00,345.5,346.0,345.36,345.79,3201.0,345.5,346.0,345.36,345.79,3201.0
2023-05-08 10:35:00,345.66,346.38,345.66,346.24,1920.0,345.66,346.38,345.66,346.24,1920.0
2023-05-08 10:40:00,346.25,346.62,346.17,346.22,2800.0,346.25,346.62,346.17,346.22,2800.0
2023-05-08 10:45:00,346.46,346.46,345.66,345.81,2433.0,346.46,346.46,345.66,345.81,2433.0
2023-05-08 10:50:00,345.46,345.61,345.46,345.48,500.0,345.46,345.61,345.46,345.48,500.0
2023-05-08 10:55:00,345.35,345.35,344.9,344.99,3193.0,345.35,345.35,344.9,344.99,3193.0
2023-05-08 11:00:00,345.25,345.64,345.25,345.53,1675.0,345.25,345.64,345.25,345.53,1675.0
2023-05-08 11:05:00,345.6,345.6,345.25,345.35,1433.0,345.6,345.6,345.25,345.35,1433.0
2023-05-08 11:10:00,345.64,345.64,345.12,345.25,2349.0,345.64,345.64,345.12,345.25,2349.0
2023-05-08 11:15:00,345.11,345.29,344.7,345.12,4762.0,345.11,345.29,344.7,345.12,4762.0
2023-05-08 11:20:00,344.99,345.09,344.65,344.67,1748.0,344.99,345.09,344.65,344.67,1748.0
2023-05-08 11:25:00,344.72,344.72,344.27,344.52,2026.0,344.72,344.72,344.27,344.52,2026.0
2023-05-08 11:30:00,344.36,344.37,344.05,344.05,2080.0,344.36,344.37,344.05,344.05,2080.0
2023-05-08 11:35:00,344.07,344.23,343.95,344.23,2636.0,344.07,344.23,343.95,344.23,2636.0
2023-05-08 11:40:00,344.01,344.27,343.91,344.27,1781.0,344.01,344.27,343.91,344.27,1781.0
2023-05-08 11:45:00,344.5,344.62,344.45,344.45,450.0,344.5,344.62,344.45,344.45,450.0
2023-05-08 11:50:00,344.36,344.69,344.23,344.59,1000.0,344.36,344.69,344.23,344.59,1000.0
2023-05-08 11:55:00,344.55,344.86,344.43,344.86,1129.0,344.55,344.86,344.43,344.86,1129.0
2023-05-08 12:00:00,344.72,345.19,344.72,345.18,1625.0,344.72,345.19,344.72,345.18,1625.0
2023-05-08 12:05:00,344.96,345.02,344.79,344.79,1820.0,344.96,345.02,344.79,344.79,1820.0
2023-05-08 12:10:00,344.93,345.05,344.69,344.69,1395.0,344.93,345.05,344.69,344.69,1395.0
2023-05-08 12:15:00,344.64,345.01,344.64,345.01,500.0,344.64,345.01,344.64,345.01,500.0
2023-05-08 12:20:00,345.05,345.23,344.64,344.64,3462.0,345.05,345.23,344.64,344.64,3462.0
2023-05-08 12:25:00,344.59,344.75,344.47,344.75,1093.0,344.59,344.75,344.47,344.75,1093.0
2023-05-08 12:30:00,344.76,345.07,344.74,345.07,800.0,344.76,345.07,344.74,345.07,800.0
2023-05-08 12:35:00,345.29,345.29,344.92,344.98,1945.0,345.29,345.29,344.92,344.98,1945.0
2023-05-08 12:40:00,344.95,344.95,344.75,344.75,532.0,344.95,344.95,344.75,344.75,532.0
2023-05-08 12:45:00,344.78,345.31,344.77,345.31,1361.0,344.78,345.31,344.77,345.31,1361.0
2023-05-08 12:50:00,345.24,345.46,345.07,345.07,1300.0,345.24,345.46,345.07,345.07,1300.0
2023-05-08 12:55:00,344.91,345.04,344.9,345.04,200.0,344.91,345.04,344.9,345.04,200.0
2023-05-08 13:00:00,344.82,344.88,344.73,344.8,1700.0,344.82,344.88,344.73,344.8,1700.0
2023-05-08 13:05:00,344.73,344.78,344.51,344.53,1500.0,344.73,344.78,344.51,344.53,1500.0
2023-05-08 13:10:00,344.64,344.69,344.57,344.57,809.0,344.64,344.69,344.57,344.57,809.0
2023-05-08 13:15:00,344.47,344.6,344.42,344.45,2200.0,344.47,344.6,344.42,344.45,2200.0
2023-05-08 13:20:00,344.56,344.56,344.28,344.28,1400.0,344.56,344.56,344.28,344.28,1400.0
2023-05-08 13:25:00,344.3,344.3,344.14,344.16,1100.0,344.3,344.3,344.14,344.16,1100.0
2023-05-08 13:30:00,344.31,344.66,344.31,344.56,1050.0,344.31,344.66,344.31,344.56,1050.0
2023-05-08 13:35:00,344.61,344.64,344.48,344.61,1500.0,344.61,344.64,344.48,344.61,1500.0
2023-05-08 13:40:00,344.66,344.66,344.46,344.49,896.0,344.66,344.66,344.46,344.49,896.0
2023-05-08 13:45:00,344.5,344.66,344.49,344.56,936.0,344.5,344.66,344.49,344.56,936.0
2023-05-08 13:50:00,344.77,344.77,344.56,344.72,2016.0,344.77,344.77,344.56,344.72,2016.0
2023-05-08 13:55:00,344.58,344.94,344.58,344.94,1696.0,344.58,344.94,344.58,344.94,1696.0
2023-05-08 14:00:00,345.01,345.29,344.98,345.29,2991.0,345.01,345.29,344.98,345.29,2991.0
2023-05-08 14:05:00,345.11,345.29,344.62,344.76,2424.0,345.11,345.29,344.62,344.76,2424.0
2023-05-08 14:10:00,344.65,344.65,344.28,344.28,2243.0,344.65,344.65,344.28,344.28,2243.0
2023-05-08 14:15:00,344.16,344.32,343.92,343.94,3610.0,344.16,344.32,343.92,343.94,3610.0
2023-05-08 14:20:00,343.96,344.59,343.96,344.59,3499.0,343.96,344.59,343.96,344.59,3499.0
2023-05-08 14:25:00,344.72,344.72,344.43,344.43,2540.0,344.72,344.72,344.43,344.43,2540.0
2023-05-08 14:30:00,344.44,344.45,344.25,344.25,1776.0,344.44,344.45,344.25,344.25,1776.0
2023-05-08 14:35:00,344.21,344.21,343.96,343.96,877.0,344.21,344.21,343.96,343.96,877.0
2023-05-08 14:40:00,344.02,344.22,343.93,344.16,1500.0,344.02,344.22,343.93,344.16,1500.0
2023-05-08 14:45:00,344.07,344.11,344.02,344.11,800.0,344.07,344.11,344.02,344.11,800.0
2023-05-08 14:50:00,344.12,344.27,344.11,344.22,1800.0,344.12,344.27,344.11,344.22,1800.0
2023-05-08 14:55:00,344.22,344.24,343.93,344.04,6642.0,344.22,344.24,343.93,344.04,6642.0
2023-05-08 15:00:00,344.03,344.31,344.02,344.26,3290.0,344.03,344.31,344.02,344.26,3290.0
2023-05-08 15:05:00,344.29,344.29,344.02,344.28,3166.0,344.29,344.29,344.02,344.28,3166.0
2023-05-08 15:10:00,344.02,344.21,344.0,344.18,4838.0,344.02,344.21,344.0,344.18,4838.0
2023-05-08 15:15:00,344.19,344.37,343.92,344.0,7871.0,344.19,344.37,343.92,344.0,7871.0
2023-05-08 15:20:00,344.08,344.14,343.84,343.94,2706.0,344.08,344.14,343.84,343.94,2706.0
2023-05-08 15:25:00,343.93,344.05,343.84,344.0,1600.0,343.93,344.05,343.84,344.0,1600.0
2023-05-08 15:30:00,344.0,344.16,343.97,343.99,6259.0,344.0,344.16,343.97,343.99,6259.0
2023-05-08 15:35:00,343.97,344.01,343.62,344.01,5845.0,343.97,344.01,343.62,344.01,5845.0
2023-05-08 15:40:00,344.0,344.08,343.91,344.08,6408.0,344.0,344.08,343.91,344.08,6408.0
2023-05-08 15:45:00,344.04,344.5,344.04,344.32,8908.0,344.04,344.5,344.04,344.32,8908.0
2023-05-08 15:50:00,344.36,344.68,344.11,344.38,22732.0,344.36,344.68,344.11,344.38,22732.0
2023-05-08 15:55:00,344.36,344.4,343.81,344.09,38342.0,344.36,344.4,343.81,344.09,38342.0
2023-05-09 09:30:00,343.29,344.27,342.77,343.36,21061.0,343.29,344.27,342.77,343.36,21061.0
2023-05-09 09:35:00,343.15,343.57,342.66,343.43,5343.0,343.15,343.57,342.66,343.43,5343.0
2023-05-09 09:40:00,343.22,344.0,343.13,343.68,4614.0,343.22,344.0,343.13,343.68,4614.0
2023-05-09 09:45:00,343.69,344.73,343.69,344.64,3319.0,343.69,344.73,343.69,344.64,3319.0
2023-05-09 09:50:00,344.81,346.49,344.57,346.32,7821.0,344.81,346.49,344.57,346.32,7821.0
2023-05-09 09:55:00,346.32,346.33,345.6,345.81,1300.0,346.32,346.33,345.6,345.81,1300.0
2023-05-09 10:00:00,345.82,346.41,345.5,346.24,7208.0,345.82,346.41,345.5,346.24,7208.0
2023-05-09 10:05:00,346.18,346.27,345.37,345.41,2562.0,346.18,346.27,345.37,345.41,2562.0
2023-05-09 10:10:00,345.31,345.5,344.8,344.88,6616.0,345.31,345.5,344.8,344.88,6616.0
2023-05-09 10:15:00,344.56,344.67,343.83,343.9,7715.0,344.56,344.67,343.83,343.9,7715.0
2023-05-09 10:20:00,343.9,344.29,343.64,343.82,7455.0,343.9,344.29,343.64,343.82,7455.0
2023-05-09 10:25:00,343.99,343.99,343.43,343.74,4093.0,343.99,343.99,343.43,343.74,4093.0
2023-05-09 10:30:00,343.92,344.08,343.59,343.98,4413.0,343.92,344.08,343.59,343.98,4413.0
2023-05-09 10:35:00,343.88,344.11,343.67,343.68,6859.0,343.88,344.11,343.67,343.68,6859.0
2023-05-09 10:40:00,343.82,343.92,343.57,343.57,2700.0,343.82,343.92,343.57,343.57,2700.0
2023-05-09 10:45:00,343.47,343.61,343.39,343.61,3737.0,343.47,343.61,343.39,343.61,3737.0
2023-05-09 10:50:00,343.63,343.87,343.63,343.7,4095.0,343.63,343.87,343.63,343.7,4095.0
2023-05-09 10:55:00,343.75,343.97,343.54,343.83,15739.0,343.75,343.97,343.54,343.83,15739.0
2023-05-09 11:00:00,343.91,344.26,343.84,344.23,28069.0,343.91,344.26,343.84,344.23,28069.0
2023-05-09 11:05:00,344.19,344.56,344.19,344.39,1700.0,344.19,344.56,344.19,344.39,1700.0
2023-05-09 11:10:00,344.43,344.56,344.34,344.43,2163.0,344.43,344.56,344.34,344.43,2163.0
2023-05-09 11:15:00,344.4,344.4,343.83,343.95,7914.0,344.4,344.4,343.83,343.95,7914.0
2023-05-09 11:20:00,343.91,344.07,343.76,343.76,2788.0,343.91,344.07,343.76,343.76,2788.0
2023-05-09 11:25:00,343.89,344.02,343.77,344.0,2647.0,343.89,344.02,343.77,344.0,2647.0
2023-05-09 11:30:00,343.95,344.35,343.94,344.1,2300.0,343.95,344.35,343.94,344.1,2300.0
2023-05-09 11:35:00,344.05,344.05,343.76,343.86,3700.0,344.05,344.05,343.76,343.86,3700.0
2023-05-09 11:40:00,343.94,344.07,343.8,344.06,2281.0,343.94,344.07,343.8,344.06,2281.0
2023-05-09 11:45:00,344.06,344.14,343.65,343.67,3937.0,344.06,344.14,343.65,343.67,3937.0
2023-05-09 11:50:00,343.64,343.81,343.61,343.75,3110.0,343.64,343.81,343.61,343.75,3110.0
2023-05-09 11:55:00,343.76,343.77,343.62,343.74,2220.0,343.76,343.77,343.62,343.74,2220.0
2023-05-09 12:00:00,343.82,343.82,343.39,343.5,3261.0,343.82,343.82,343.39,343.5,3261.0
2023-05-09 12:05:00,343.49,343.58,343.46,343.57,1227.0,343.49,343.58,343.46,343.57,1227.0
2023-05-09 12:10:00,343.64,343.64,343.34,343.35,1100.0,343.64,343.64,343.34,343.35,1100.0
2023-05-09 12:15:00,343.39,344.05,343.39,344.04,4296.0,343.39,344.05,343.39,344.04,4296.0
2023-05-09 12:20:00,343.94,344.42,343.94,344.38,6030.0,343.94,344.42,343.94,344.38,6030.0
2023-05-09 12:25:00,344.31,344.32,343.87,343.87,5200.0,344.31,344.32,343.87,343.87,5200.0
2023-05-09 12:30:00,343.94,343.94,343.62,343.67,2632.0,343.94,343.94,343.62,343.67,2632.0
2023-05-09 12:35:00,343.67,343.85,343.52,343.53,3682.0,343.67,343.85,343.52,343.53,3682.0
2023-05-09 12:40:00,343.53,343.56,343.13,343.34,4545.0,343.53,343.56,343.13,343.34,4545.0
2023-05-09 12:45:00,343.36,343.36,343.28,343.28,2280.0,343.36,343.36,343.28,343.28,2280.0
2023-05-09 12:50:00,343.37,343.89,343.36,343.6,2824.0,343.37,343.89,343.36,343.6,2824.0
2023-05-09 12:55:00,343.58,343.77,343.53,343.65,3275.0,343.58,343.77,343.53,343.65,3275.0
2023-05-09 13:00:00,343.63,343.74,343.45,343.68,2776.0,343.63,343.74,343.45,343.68,2776.0
2023-05-09 13:05:00,343.72,344.26,343.72,344.09,5400.0,343.72,344.26,343.72,344.09,5400.0
2023-05-09 13:10:00,344.14,344.24,343.94,344.14,4101.0,344.14,344.24,343.94,344.14,4101.0
2023-05-09 13:15:00,344.14,344.56,344.13,344.3,6551.0,344.14,344.56,344.13,344.3,6551.0
2023-05-09 13:20:00,344.42,344.42,344.1,344.11,3650.0,344.42,344.42,344.1,344.11,3650.0
2023-05-09 13:25:00,344.17,344.17,343.96,344.09,1374.0,344.17,344.17,343.96,344.09,1374.0
2023-05-09 13:30:00,344.06,344.17,344.04,344.13,2753.0,344.06,344.17,344.04,344.13,2753.0
2023-05-09 13:35:00,344.12,344.3,344.03,344.3,5461.0,344.12,344.3,344.03,344.3,5461.0
2023-05-09 13:40:00,344.19,344.32,344.12,344.21,11231.0,344.19,344.32,344.12,344.21,11231.0
2023-05-09 13:45:00,344.21,344.28,344.03,344.21,11622.0,344.21,344.28,344.03,344.21,11622.0
2023-05-09 13:50:00,344.15,344.31,343.95,344.04,7358.0,344.15,344.31,343.95,344.04,7358.0
2023-05-09 13:55:00,344.0,344.16,344.0,344.07,16700.0,344.0,344.16,344.0,344.07,16700.0
2023-05-09 14:00:00,344.04,344.23,343.97,343.97,3853.0,344.04,344.23,343.97,343.97,3853.0
2023-05-09 14:05:00,343.82,343.93,343.82,343.91,1166.0,343.82,343.93,343.82,343.91,1166.0
2023-05-09 14:10:00,343.97,344.04,343.8,343.82,4667.0,343.97,344.04,343.8,343.82,4667.0
2023-05-09 14:15:00,343.82,343.93,343.74,343.89,2869.0,343.82,343.93,343.74,343.89,2869.0
2023-05-09 14:20:00,343.91,344.26,343.9,344.24,3162.0,343.91,344.26,343.9,344.24,3162.0
2023-05-09 14:25:00,344.26,344.3,344.04,344.04,5689.0,344.26,344.3,344.04,344.04,5689.0
2023-05-09 14:30:00,344.0,344.09,343.98,344.09,500.0,344.0,344.09,343.98,344.09,500.0
2023-05-09 14:35:00,344.07,344.13,343.98,344.09,5775.0,344.07,344.13,343.98,344.09,5775.0
2023-05-09 14:40:00,344.19,344.3,344.05,344.28,2699.0,344.19,344.3,344.05,344.28,2699.0
2023-05-09 14:45:00,344.3,344.74,344.29,344.74,3155.0,344.3,344.74,344.29,344.74,3155.0
2023-05-09 14:50:00,344.75,345.05,344.57,344.58,4000.0,344.75,345.05,344.57,344.58,4000.0
2023-05-09 14:55:00,344.57,344.83,344.57,344.58,2100.0,344.57,344.83,344.57,344.58,2100.0
2023-05-09 15:00:00,344.68,344.95,344.64,344.94,3600.0,344.68,344.95,344.64,344.94,3600.0
2023-05-09 15:05:00,344.97,345.28,344.91,345.21,2568.0,344.97,345.28,344.91,345.21,2568.0
2023-05-09 15:10:00,345.17,345.3,345.13,345.16,1400.0,345.17,345.3,345.13,345.16,1400.0
2023-05-09 15:15:00,345.21,345.37,345.08,345.37,2384.0,345.21,345.37,345.08,345.37,2384.0
2023-05-09 15:20:00,345.39,345.53,345.34,345.43,4269.0,345.39,345.53,345.34,345.43,4269.0
2023-05-09 15:25:00,345.43,345.53,345.26,345.42,2216.0,345.43,345.53,345.26,345.42,2216.0
2023-05-09 15:30:00,345.46,345.84,345.45,345.77,7370.0,345.46,345.84,345.45,345.77,7370.0
2023-05-09 15:35:00,345.71,345.77,345.45,345.49,12761.0,345.71,345.77,345.45,345.49,12761.0
2023-05-09 15:40:00,345.5,345.56,345.11,345.16,10415.0,345.5,345.56,345.11,345.16,10415.0
2023-05-09 15:45:00,345.22,345.43,345.22,345.42,6700.0,345.22,345.43,345.22,345.42,6700.0
2023-05-09 15:50:00,345.3,345.34,344.8,345.0,17005.0,345.3,345.34,344.8,345.0,17005.0
2023-05-09 15:55:00,344.92,345.08,344.67,344.92,31728.0,344.92,345.08,344.67,344.92,31728.0
2023-05-10 09:30:00,348.0,349.96,347.4,349.19,26924.0,348.0,349.96,347.4,349.19,26924.0
2023-05-10 09:35:00,349.79,350.0,348.57,348.57,11965.0,349.79,350.0,348.57,348.57,11965.0
2023-05-10 09:40:00,347.9,348.26,346.71,346.82,7505.0,347.9,348.26,346.71,346.82,7505.0
2023-05-10 09:45:00,346.76,347.16,346.29,346.59,6236.0,346.76,347.16,346.29,346.59,6236.0
2023-05-10 09:50:00,346.17,347.47,346.17,347.27,4092.0,346.17,347.47,346.17,347.27,4092.0
2023-05-10 09:55:00,347.41,348.99,347.33,348.53,8294.0,347.41,348.99,347.33,348.53,8294.0
2023-05-10 10:00:00,348.7,349.84,348.7,349.84,4313.0,348.7,349.84,348.7,349.84,4313.0
2023-05-10 10:05:00,349.72,350.3,349.63,349.91,9427.0,349.72,350.3,349.63,349.91,9427.0
2023-05-10 10:10:00,349.73,350.27,349.53,349.6,4746.0,349.73,350.27,349.53,349.6,4746.0
2023-05-10 10:15:00,349.53,349.85,349.05,349.06,3409.0,349.53,349.85,349.05,349.06,3409.0
2023-05-10 10:20:00,349.05,349.82,349.04,349.82,4827.0,349.05,349.82,349.04,349.82,4827.0
2023-05-10 10:25:00,350.0,351.1,350.0,351.01,6245.0,350.0,351.1,350.0,351.01,6245.0
2023-05-10 10:30:00,350.88,351.47,350.62,351.11,29019.0,350.88,351.47,350.62,351.11,29019.0
2023-05-10 10:35:00,351.0,351.62,350.5,351.12,9319.0,351.0,351.62,350.5,351.12,9319.0
2023-05-10 10:40:00,351.05,351.05,349.74,350.22,3503.0,351.05,351.05,349.74,350.22,3503.0
2023-05-10 10:45:00,350.1,350.17,349.59,349.8,6212.0,350.1,350.17,349.59,349.8,6212.0
2023-05-10 10:50:00,349.81,349.93,348.93,349.12,6682.0,349.81,349.93,348.93,349.12,6682.0
2023-05-10 10:55:00,349.33,349.33,348.78,349.03,4926.0,349.33,349.33,348.78,349.03,4926.0
2023-05-10 11:00:00,349.0,349.96,349.0,349.96,9661.0,349.0,349.96,349.0,349.96,9661.0
2023-05-10 11:05:00,349.97,350.35,349.58,349.84,4267.0,349.97,350.35,349.58,349.84,4267.0
2023-05-10 11:10:00,349.73,350.2,349.73,350.14,2442.0,349.73,350.2,349.73,350.14,2442.0
2023-05-10 11:15:00,350.16,350.6,350.15,350.22,4156.0,350.16,350.6,350.15,350.22,4156.0
2023-05-10 11:20:00,350.34,350.51,350.06,350.2,2375.0,350.34,350.51,350.06,350.2,2375.0
2023-05-10 11:25:00,350.33,351.08,350.3,350.92,3137.0,350.33,351.08,350.3,350.92,3137.0
2023-05-10 11:30:00,350.98,350.98,350.29,350.47,6112.0,350.98,350.98,350.29,350.47,6112.0
2023-05-10 11:35:00,350.51,350.96,350.43,350.56,3082.0,350.51,350.96,350.43,350.56,3082.0
2023-05-10 11:40:00,350.47,350.79,350.31,350.31,2223.0,350.47,350.79,350.31,350.31,2223.0
2023-05-10 11:45:00,350.26,350.26,349.39,349.63,4304.0,350.26,350.26,349.39,349.63,4304.0
2023-05-10 11:50:00,349.48,350.51,349.47,350.51,4675.0,349.48,350.51,349.47,350.51,4675.0
2023-05-10 11:55:00,350.52,350.62,350.0,350.18,4207.0,350.52,350.62,350.0,350.18,4207.0
2023-05-10 12:00:00,350.0,350.26,349.69,350.18,4186.0,350.0,350.26,349.69,350.18,4186.0
2023-05-10 12:05:00,350.14,350.3,349.74,349.86,3981.0,350.14,350.3,349.74,349.86,3981.0
2023-05-10 12:10:00,349.62,350.08,349.55,349.87,4543.0,349.62,350.08,349.55,349.87,4543.0
2023-05-10 12:15:00,349.81,350.15,349.55,350.15,3875.0,349.81,350.15,349.55,350.15,3875.0
2023-05-10 12:20:00,349.92,350.15,349.9,349.9,3152.0,349.92,350.15,349.9,349.9,3152.0
2023-05-10 12:25:00,350.26,351.09,350.0,350.98,8014.0,350.26,351.09,350.0,350.98,8014.0
2023-05-10 12:30:00,351.14,351.69,351.14,351.46,3198.0,351.14,351.69,351.14,351.46,3198.0
2023-05-10 12:35:00,351.46,351.66,351.23,351.65,4368.0,351.46,351.66,351.23,351.65,4368.0
2023-05-10 12:40:00,351.61,351.67,351.12,351.34,4741.0,351.61,351.67,351.12,351.34,4741.0
2023-05-10 12:45:00,351.4,351.41,351.26,351.4,1000.0,351.4,351.41,351.26,351.4,1000.0
2023-05-10 12:50:00,351.27,351.43,350.89,351.12,7319.0,351.27,351.43,350.89,351.12,7319.0
2023-05-10 12:55:00,351.07,351.21,350.66,351.21,5564.0,351.07,351.21,350.66,351.21,5564.0
2023-05-10 13:00:00,351.15,351.84,350.99,351.84,10768.0,351.15,351.84,350.99,351.84,10768.0
2023-05-10 13:05:00,351.9,351.97,351.53,351.78,3404.0,351.9,351.97,351.53,351.78,3404.0
2023-05-10 13:10:00,351.73,352.43,351.53,352.43,3892.0,351.73,352.43,351.53,352.43,3892.0
2023-05-10 13:15:00,352.29,352.36,352.03,352.29,2978.0,352.29,352.36,352.03,352.29,2978.0
2023-05-10 13:20:00,352.38,352.47,351.96,352.22,4605.0,352.38,352.47,351.96,352.22,4605.0
2023-05-10 13:25:00,352.09,352.17,351.69,352.03,5640.0,352.09,352.17,351.69,352.03,5640.0
2023-05-10 13:30:00,351.7,351.97,351.48,351.91,12116.0,351.7,351.97,351.48,351.91,12116.0
2023-05-10 13:35:00,352.05,352.06,350.89,350.91,3352.0,352.05,352.06,350.89,350.91,3352.0
2023-05-10 13:40:00,351.0,351.19,350.79,351.01,2636.0,351.0,351.19,350.79,351.01,2636.0
2023-05-10 13:45:00,351.06,351.19,350.66,351.16,3456.0,351.06,351.19,350.66,351.16,3456.0
2023-05-10 13:50:00,351.0,351.1,350.91,351.04,3200.0,351.0,351.1,350.91,351.04,3200.0
2023-05-10 13:55:00,350.91,351.08,350.51,350.51,4170.0,350.91,351.08,350.51,350.51,4170.0
2023-05-10 14:00:00,350.51,350.87,350.51,350.87,2929.0,350.51,350.87,350.51,350.87,2929.0
2023-05-10 14:05:00,351.06,351.34,350.97,351.09,3231.0,351.06,351.34,350.97,351.09,3231.0
2023-05-10 14:10:00,351.1,351.25,350.8,350.87,6759.0,351.1,351.25,350.8,350.87,6759.0
2023-05-10 14:15:00,350.8,351.88,350.72,351.88,8237.0,350.8,351.88,350.72,351.88,8237.0
2023-05-10 14:20:00,351.66,351.82,351.35,351.57,3697.0,351.66,351.82,351.35,351.57,3697.0
2023-05-10 14:25:00,351.38,351.78,351.35,351.72,3944.0,351.38,351.78,351.35,351.72,3944.0
2023-05-10 14:30:00,351.72,351.92,351.56,351.84,2389.0,351.72,351.92,351.56,351.84,2389.0
2023-05-10 14:35:00,351.83,351.9,351.55,351.62,3683.0,351.83,351.9,351.55,351.62,3683.0
2023-05-10 14:40:00,351.42,351.61,350.84,351.24,14995.0,351.42,351.61,350.84,351.24,14995.0
2023-05-10 14:45:00,351.15,351.32,350.57,350.9,5475.0,351.15,351.32,350.57,350.9,5475.0
2023-05-10 14:50:00,350.9,351.21,350.79,351.07,3499.0,350.9,351.21,350.79,351.07,3499.0
2023-05-10 14:55:00,351.03,351.22,350.62,350.62,7953.0,351.03,351.22,350.62,350.62,7953.0
2023-05-10 15:00:00,350.52,350.79,350.36,350.76,5416.0,350.52,350.79,350.36,350.76,5416.0
2023-05-10 15:05:00,350.89,351.36,350.79,351.36,4728.0,350.89,351.36,350.79,351.36,4728.0
2023-05-10 15:10:00,351.23,351.69,351.22,351.64,5487.0,351.23,351.69,351.22,351.64,5487.0
2023-05-10 15:15:00,351.53,351.61,350.9,351.07,28533.0,351.53,351.61,350.9,351.07,28533.0
2023-05-10 15:20:00,351.07,351.33,350.89,351.32,10996.0,351.07,351.33,350.89,351.32,10996.0
2023-05-10 15:25:00,351.28,351.76,351.28,351.53,6041.0,351.28,351.76,351.28,351.53,6041.0
2023-05-10 15:30:00,351.45,351.89,351.43,351.66,7599.0,351.45,351.89,351.43,351.66,7599.0
2023-05-10 15:35:00,351.61,351.61,350.82,350.9,8337.0,351.61,351.61,350.82,350.9,8337.0
2023-05-10 15:40:00,350.94,351.15,350.79,350.83,8525.0,350.94,351.15,350.79,350.83,8525.0
2023-05-10 15:45:00,350.77,351.15,350.57,350.88,17488.0,350.77,351.15,350.57,350.88,17488.0
2023-05-10 15:50:00,350.8,350.82,350.04,350.22,21593.0,350.8,350.82,350.04,350.22,21593.0
2023-05-10 15:55:00,350.12,350.14,349.64,350.08,48036.0,350.12,350.14,349.64,350.08,48036.0
2023-05-11 09:30:00,350.91,351.6,350.57,350.65,14272.0,350.91,351.6,350.57,350.65,14272.0
2023-05-11 09:35:00,350.18,350.55,350.12,350.12,1616.0,350.18,350.55,350.12,350.12,1616.0
2023-05-11 09:40:00,350.08,350.57,349.88,349.9,2400.0,350.08,350.57,349.88,349.9,2400.0
2023-05-11 09:45:00,348.94,349.12,348.28,348.54,2754.0,348.94,349.12,348.28,348.54,2754.0
2023-05-11 09:50:00,348.28,349.55,348.2,349.04,2569.0,348.28,349.55,348.2,349.04,2569.0
2023-05-11 09:55:00,349.21,349.48,348.44,349.26,4364.0,349.21,349.48,348.44,349.26,4364.0
2023-05-11 10:00:00,349.15,349.73,348.96,349.16,3712.0,349.15,349.73,348.96,349.16,3712.0
2023-05-11 10:05:00,348.98,349.1,348.63,348.63,2107.0,348.98,349.1,348.63,348.63,2107.0
2023-05-11 10:10:00,348.77,349.34,348.48,349.34,3404.0,348.77,349.34,348.48,349.34,3404.0
2023-05-11 10:15:00,349.34,349.56,349.14,349.31,2624.0,349.34,349.56,349.14,349.31,2624.0
2023-05-11 10:20:00,349.31,349.36,348.75,349.14,4281.0,349.31,349.36,348.75,349.14,4281.0
2023-05-11 10:25:00,349.05,349.34,348.93,349.03,5328.0,349.05,349.34,348.93,349.03,5328.0
2023-05-11 10:30:00,349.11,349.48,348.64,348.64,1761.0,349.11,349.48,348.64,348.64,1761.0
2023-05-11 10:35:00,348.98,349.08,348.53,348.56,2932.0,348.98,349.08,348.53,348.56,2932.0
2023-05-11 10:40:00,348.27,348.53,347.87,348.17,3387.0,348.27,348.53,347.87,348.17,3387.0
2023-05-11 10:45:00,348.19,348.4,347.67,347.97,2462.0,348.19,348.4,347.67,347.97,2462.0
2023-05-11 10:50:00,347.54,347.62,347.44,347.54,1794.0,347.54,347.62,347.44,347.54,1794.0
2023-05-11 10:55:00,347.53,347.93,347.51,347.93,6907.0,347.53,347.93,347.51,347.93,6907.0
2023-05-11 11:00:00,347.81,348.33,347.65,348.06,2809.0,347.81,348.33,347.65,348.06,2809.0
2023-05-11 11:05:00,348.29,348.45,347.76,347.86,4499.0,348.29,348.45,347.76,347.86,4499.0
2023-05-11 11:10:00,347.78,348.59,347.77,348.24,4534.0,347.78,348.59,347.77,348.24,4534.0
2023-05-11 11:15:00,348.19,348.24,347.91,348.05,3937.0,348.19,348.24,347.91,348.05,3937.0
2023-05-11 11:20:00,348.15,348.36,347.82,348.01,3367.0,348.15,348.36,347.82,348.01,3367.0
2023-05-11 11:25:00,347.95,347.98,347.45,347.85,3288.0,347.95,347.98,347.45,347.85,3288.0
2023-05-11 11:30:00,348.0,348.49,347.75,347.88,3319.0,348.0,348.49,347.75,347.88,3319.0
2023-05-11 11:35:00,347.9,348.32,347.84,348.19,5319.0,347.9,348.32,347.84,348.19,5319.0
2023-05-11 11:40:00,348.14,348.29,347.99,348.06,4089.0,348.14,348.29,347.99,348.06,4089.0
2023-05-11 11:45:00,348.04,348.22,348.04,348.21,3318.0,348.04,348.22,348.04,348.21,3318.0
2023-05-11 11:50:00,348.1,348.7,348.03,348.58,5141.0,348.1,348.7,348.03,348.58,5141.0
2023-05-11 11:55:00,348.59,348.7,348.28,348.28,2300.0,348.59,348.7,348.28,348.28,2300.0
2023-05-11 12:00:00,348.3,348.41,348.06,348.25,7029.0,348.3,348.41,348.06,348.25,7029.0
2023-05-11 12:05:00,348.36,348.46,348.26,348.32,2158.0,348.36,348.46,348.26,348.32,2158.0
2023-05-11 12:10:00,348.44,348.44,347.85,347.86,3438.0,348.44,348.44,347.85,347.86,3438.0
2023-05-11 12:15:00,347.85,348.27,347.85,348.08,6112.0,347.85,348.27,347.85,348.08,6112.0
2023-05-11 12:20:00,348.02,348.23,347.95,348.23,3298.0,348.02,348.23,347.95,348.23,3298.0
2023-05-11 12:25:00,348.21,348.36,347.94,348.24,4632.0,348.21,348.36,347.94,348.24,4632.0
2023-05-11 12:30:00,348.1,348.1,347.98,348.03,1100.0,348.1,348.1,347.98,348.03,1100.0
2023-05-11 12:35:00,347.98,348.14,347.98,348.09,2059.0,347.98,348.14,347.98,348.09,2059.0
2023-05-11 12:40:00,348.13,348.33,348.07,348.16,2931.0,348.13,348.33,348.07,348.16,2931.0
2023-05-11 12:45:00,348.31,348.42,348.24,348.24,904.0,348.31,348.42,348.24,348.24,904.0
2023-05-11 12:50:00,348.28,348.45,348.2,348.37,2906.0,348.28,348.45,348.2,348.37,2906.0
2023-05-11 12:55:00,348.45,348.62,348.37,348.62,2200.0,348.45,348.62,348.37,348.62,2200.0
2023-05-11 13:00:00,348.65,348.66,348.34,348.35,1500.0,348.65,348.66,348.34,348.35,1500.0
2023-05-11 13:05:00,348.24,348.24,347.96,347.96,2556.0,348.24,348.24,347.96,347.96,2556.0
2023-05-11 13:10:00,348.09,348.45,347.94,348.45,3368.0,348.09,348.45,347.94,348.45,3368.0
2023-05-11 13:15:00,348.31,348.32,348.2,348.29,500.0,348.31,348.32,348.2,348.29,500.0
2023-05-11 13:20:00,348.2,348.24,348.0,348.01,1916.0,348.2,348.24,348.0,348.01,1916.0
2023-05-11 13:25:00,348.12,348.28,348.07,348.18,1479.0,348.12,348.28,348.07,348.18,1479.0
2023-05-11 13:30:00,348.18,348.28,348.09,348.28,1751.0,348.18,348.28,348.09,348.28,1751.0
2023-05-11 13:35:00,348.31,348.37,348.19,348.27,4787.0,348.31,348.37,348.19,348.27,4787.0
2023-05-11 13:40:00,348.29,348.32,347.96,348.0,3900.0,348.29,348.32,347.96,348.0,3900.0
2023-05-11 13:45:00,347.81,347.81,347.34,347.58,7253.0,347.81,347.81,347.34,347.58,7253.0
2023-05-11 13:50:00,347.44,347.77,347.44,347.77,1300.0,347.44,347.77,347.44,347.77,1300.0
2023-05-11 13:55:00,347.7,347.77,347.61,347.77,1054.0,347.7,347.77,347.61,347.77,1054.0
2023-05-11 14:00:00,347.72,348.17,347.68,347.91,5938.0,347.72,348.17,347.68,347.91,5938.0
2023-05-11 14:05:00,347.79,347.86,347.7,347.78,2459.0,347.79,347.86,347.7,347.78,2459.0
2023-05-11 14:10:00,347.87,347.88,347.75,347.75,1447.0,347.87,347.88,347.75,347.75,1447.0
2023-05-11 14:15:00,347.77,347.91,347.7,347.81,3807.0,347.77,347.91,347.7,347.81,3807.0
2023-05-11 14:20:00,347.76,348.0,347.64,347.88,2907.0,347.76,348.0,347.64,347.88,2907.0
2023-05-11 14:25:00,347.89,348.07,347.84,347.98,2063.0,347.89,348.07,347.84,347.98,2063.0
2023-05-11 14:30:00,347.9,348.17,347.79,348.11,1586.0,347.9,348.17,347.79,348.11,1586.0
2023-05-11 14:35:00,348.12,348.54,348.11,348.52,2930.0,348.12,348.54,348.11,348.52,2930.0
2023-05-11 14:40:00,348.52,348.8,348.43,348.55,2921.0,348.52,348.8,348.43,348.55,2921.0
2023-05-11 14:45:00,348.53,348.64,348.37,348.57,2259.0,348.53,348.64,348.37,348.57,2259.0
2023-05-11 14:50:00,348.53,348.6,348.24,348.34,4408.0,348.53,348.6,348.24,348.34,4408.0
2023-05-11 14:55:00,348.34,348.34,347.99,348.24,11715.0,348.34,348.34,347.99,348.24,11715.0
2023-05-11 15:00:00,348.34,348.5,347.99,347.99,3330.0,348.34,348.5,347.99,347.99,3330.0
2023-05-11 15:05:00,347.98,348.18,347.86,348.05,4789.0,347.98,348.18,347.86,348.05,4789.0
2023-05-11 15:10:00,348.13,348.34,348.07,348.33,8960.0,348.13,348.34,348.07,348.33,8960.0
2023-05-11 15:15:00,348.33,348.4,347.98,348.12,2255.0,348.33,348.4,347.98,348.12,2255.0
2023-05-11 15:20:00,348.03,348.66,347.91,348.66,4876.0,348.03,348.66,347.91,348.66,4876.0
2023-05-11 15:25:00,348.52,348.9,348.47,348.77,1763.0,348.52,348.9,348.47,348.77,1763.0
2023-05-11 15:30:00,348.79,348.93,348.68,348.91,4523.0,348.79,348.93,348.68,348.91,4523.0
2023-05-11 15:35:00,348.9,349.37,348.9,349.37,5686.0,348.9,349.37,348.9,349.37,5686.0
2023-05-11 15:40:00,349.3,349.73,349.15,349.69,5779.0,349.3,349.73,349.15,349.69,5779.0
2023-05-11 15:45:00,349.85,350.13,349.84,350.11,4525.0,349.85,350.13,349.84,350.11,4525.0
2023-05-11 15:50:00,350.12,350.58,350.02,350.52,20091.0,350.12,350.58,350.02,350.52,20091.0
2023-05-11 15:55:00,350.5,350.8,350.4,350.4,23243.0,350.5,350.8,350.4,350.4,23243.0
2023-05-12 09:30:00,350.91,350.91,348.97,348.97,17543.0,350.91,350.91,348.97,348.97,17543.0
2023-05-12 09:35:00,349.13,350.09,349.07,349.49,3768.0,349.13,350.09,349.07,349.49,3768.0
2023-05-12 09:40:00,349.64,350.71,349.34,350.36,2670.0,349.64,350.71,349.34,350.36,2670.0
2023-05-12 09:45:00,350.66,351.65,350.59,351.23,2200.0,350.66,351.65,350.59,351.23,2200.0
2023-05-12 09:50:00,351.46,351.97,351.44,351.92,1400.0,351.46,351.97,351.44,351.92,1400.0
2023-05-12 09:55:00,351.5,351.98,350.46,351.39,6008.0,351.5,351.98,350.46,351.39,6008.0
2023-05-12 10:00:00,351.27,351.83,350.5,350.73,3866.0,351.27,351.83,350.5,350.73,3866.0
2023-05-12 10:05:00,350.4,350.59,350.21,350.52,2173.0,350.4,350.59,350.21,350.52,2173.0
2023-05-12 10:10:00,350.59,351.31,350.58,351.31,2307.0,350.59,351.31,350.58,351.31,2307.0
2023-05-12 10:15:00,351.33,351.53,350.66,350.92,2300.0,351.33,351.53,350.66,350.92,2300.0
2023-05-12 10:20:00,350.9,351.13,350.74,350.74,1868.0,350.9,351.13,350.74,350.74,1868.0
2023-05-12 10:25:00,350.97,350.97,350.13,350.52,4744.0,350.97,350.97,350.13,350.52,4744.0
2023-05-12 10:30:00,350.69,350.73,350.49,350.49,710.0,350.69,350.73,350.49,350.49,710.0
2023-05-12 10:35:00,350.48,350.48,349.47,349.47,1012.0,350.48,350.48,349.47,349.47,1012.0
2023-05-12 10:40:00,349.66,349.98,349.38,349.59,1610.0,349.66,349.98,349.38,349.59,1610.0
2023-05-12 10:45:00,349.48,349.48,349.26,349.26,756.0,349.48,349.48,349.26,349.26,756.0
2023-05-12 10:50:00,349.26,349.57,349.0,349.0,3406.0,349.26,349.57,349.0,349.0,3406.0
2023-05-12 10:55:00,349.15,349.18,348.93,349.15,2407.0,349.15,349.18,348.93,349.15,2407.0
2023-05-12 11:00:00,349.09,349.2,348.56,348.56,2074.0,349.09,349.2,348.56,348.56,2074.0
2023-05-12 11:05:00,348.55,348.84,348.55,348.55,2992.0,348.55,348.84,348.55,348.55,2992.0
2023-05-12 11:10:00,348.5,348.5,348.37,348.4,710.0,348.5,348.5,348.37,348.4,710.0
2023-05-12 11:15:00,348.25,348.31,347.64,347.87,2904.0,348.25,348.31,347.64,347.87,2904.0
2023-05-12 11:20:00,347.79,347.79,347.52,347.65,714.0,347.79,347.79,347.52,347.65,714.0
2023-05-12 11:25:00,347.54,347.86,347.53,347.69,1550.0,347.54,347.86,347.53,347.69,1550.0
2023-05-12 11:30:00,347.69,348.45,347.57,348.45,1200.0,347.69,348.45,347.57,348.45,1200.0
2023-05-12 11:35:00,348.57,348.57,348.37,348.39,796.0,348.57,348.57,348.37,348.39,796.0
2023-05-12 11:40:00,348.39,348.39,348.24,348.24,2460.0,348.39,348.39,348.24,348.24,2460.0
2023-05-12 11:45:00,348.15,348.3,348.14,348.3,996.0,348.15,348.3,348.14,348.3,996.0
2023-05-12 11:50:00,348.37,348.47,348.22,348.22,800.0,348.37,348.47,348.22,348.22,800.0
2023-05-12 11:55:00,348.11,348.48,347.97,348.48,2698.0,348.11,348.48,347.97,348.48,2698.0
2023-05-12 12:00:00,348.48,348.5,348.34,348.46,1320.0,348.48,348.5,348.34,348.46,1320.0
2023-05-12 12:05:00,348.43,348.43,348.19,348.19,735.0,348.43,348.43,348.19,348.19,735.0
2023-05-12 12:10:00,348.22,348.22,348.03,348.03,400.0,348.22,348.22,348.03,348.03,400.0
2023-05-12 12:15:00,348.02,348.08,347.87,347.92,790.0,348.02,348.08,347.87,347.92,790.0
2023-05-12 12:20:00,347.97,347.97,347.69,347.87,3000.0,347.97,347.97,347.69,347.87,3000.0
2023-05-12 12:25:00,347.82,347.82,347.48,347.48,1200.0,347.82,347.82,347.48,347.48,1200.0
2023-05-12 12:30:00,347.63,347.93,347.37,347.47,3868.0,347.63,347.93,347.37,347.47,3868.0
2023-05-12 12:35:00,347.47,347.47,347.47,347.47,0.0,347.47,347.47,347.47,347.47,0.0
2023-05-12 12:40:00,347.52,347.52,347.43,347.43,1331.0,347.52,347.52,347.43,347.43,1331.0
2023-05-12 12:45:00,347.23,347.23,346.97,346.97,1089.0,347.23,347.23,346.97,346.97,1089.0
2023-05-12 12:50:00,346.98,346.99,346.83,346.99,342.0,346.98,346.99,346.83,346.99,342.0
2023-05-12 12:55:00,346.79,346.8,346.64,346.74,560.0,346.79,346.8,346.64,346.74,560.0
2023-05-12 13:00:00,346.69,346.72,346.56,346.59,1100.0,346.69,346.72,346.56,346.59,1100.0
2023-05-12 13:05:00,346.59,346.72,346.56,346.57,2655.0,346.59,346.72,346.56,346.57,2655.0
2023-05-12 13:10:00,346.49,346.6,346.38,346.38,1400.0,346.49,346.6,346.38,346.38,1400.0
2023-05-12 13:15:00,346.39,346.43,346.25,346.43,800.0,346.39,346.43,346.25,346.43,800.0
2023-05-12 13:20:00,346.5,346.56,346.44,346.52,959.0,346.5,346.56,346.44,346.52,959.0
2023-05-12 13:25:00,346.69,346.74,346.22,346.22,2065.0,346.69,346.74,346.22,346.22,2065.0
2023-05-12 13:30:00,346.38,346.68,346.31,346.31,2172.0,346.38,346.68,346.31,346.31,2172.0
2023-05-12 13:35:00,346.21,346.21,346.06,346.08,1050.0,346.21,346.21,346.06,346.08,1050.0
2023-05-12 13:40:00,346.13,346.45,346.11,346.44,1304.0,346.13,346.45,346.11,346.44,1304.0
2023-05-12 13:45:00,346.47,346.59,346.29,346.36,1521.0,346.47,346.59,346.29,346.36,1521.0
2023-05-12 13:50:00,346.27,346.31,346.16,346.28,1400.0,346.27,346.31,346.16,346.28,1400.0
2023-05-12 13:55:00,346.15,346.27,346.0,346.02,1407.0,346.15,346.27,346.0,346.02,1407.0
2023-05-12 14:00:00,346.02,346.3,345.8,346.3,2400.0,346.02,346.3,345.8,346.3,2400.0
2023-05-12 14:05:00,346.3,346.3,346.08,346.23,1033.0,346.3,346.3,346.08,346.23,1033.0
2023-05-12 14:10:00,346.18,346.3,346.12,346.21,1025.0,346.18,346.3,346.12,346.21,1025.0
2023-05-12 14:15:00,346.22,346.3,346.12,346.12,600.0,346.22,346.3,346.12,346.12,600.0
2023-05-12 14:20:00,346.3,346.34,346.3,346.34,300.0,346.3,346.34,346.3,346.34,300.0
2023-05-12 14:25:00,346.29,346.6,346.25,346.32,2000.0,346.29,346.6,346.25,346.32,2000.0
2023-05-12 14:30:00,346.25,346.26,346.15,346.26,1724.0,346.25,346.26,346.15,346.26,1724.0
2023-05-12 14:35:00,346.12,346.3,346.08,346.17,935.0,346.12,346.3,346.08,346.17,935.0
2023-05-12 14:40:00,346.17,346.5,346.16,346.5,1800.0,346.17,346.5,346.16,346.5,1800.0
2023-05-12 14:45:00,346.52,347.17,346.42,346.97,3832.0,346.52,347.17,346.42,346.97,3832.0
2023-05-12 14:50:00,347.05,347.29,347.05,347.25,544.0,347.05,347.29,347.05,347.25,544.0
2023-05-12 14:55:00,347.22,347.22,347.11,347.11,200.0,347.22,347.22,347.11,347.11,200.0
2023-05-12 15:00:00,347.13,347.23,347.02,347.18,1100.0,347.13,347.23,347.02,347.18,1100.0
2023-05-12 15:05:00,347.07,347.39,346.97,347.38,3143.0,347.07,347.39,346.97,347.38,3143.0
2023-05-12 15:10:00,347.38,347.78,347.22,347.22,4336.0,347.38,347.78,347.22,347.22,4336.0
2023-05-12 15:15:00,347.36,347.72,347.33,347.72,1700.0,347.36,347.72,347.33,347.72,1700.0
2023-05-12 15:20:00,347.77,347.77,347.4,347.44,1360.0,347.77,347.77,347.4,347.44,1360.0
2023-05-12 15:25:00,347.39,347.4,347.29,347.31,1000.0,347.39,347.4,347.29,347.31,1000.0
2023-05-12 15:30:00,347.5,347.88,347.38,347.88,3248.0,347.5,347.88,347.38,347.88,3248.0
2023-05-12 15:35:00,348.04,348.04,347.54,347.62,900.0,348.04,348.04,347.54,347.62,900.0
2023-05-12 15:40:00,347.52,347.96,347.45,347.87,3336.0,347.52,347.96,347.45,347.87,3336.0
2023-05-12 15:45:00,347.94,347.94,347.68,347.81,2870.0,347.94,347.94,347.68,347.81,2870.0
2023-05-12 15:50:00,347.7,347.74,347.19,347.49,11207.0,347.7,347.74,347.19,347.49,11207.0
2023-05-12 15:55:00,347.18,347.45,347.0,347.45,23732.0,347.18,347.45,347.0,347.45,23732.0
2023-05-15 09:30:00,348.0,349.64,348.0,349.0,16199.0,348.0,349.64,348.0,349.0,16199.0
2023-05-15 09:35:00,349.69,349.73,348.34,348.34,3502.0,349.69,349.73,348.34,348.34,3502.0
2023-05-15 09:40:00,348.9,349.14,348.66,348.88,3258.0,348.9,349.14,348.66,348.88,3258.0
2023-05-15 09:45:00,348.94,349.45,348.94,349.05,2794.0,348.94,349.45,348.94,349.05,2794.0
2023-05-15 09:50:00,349.05,349.6,348.87,349.5,1700.0,349.05,349.6,348.87,349.5,1700.0
2023-05-15 09:55:00,349.63,350.18,349.53,350.05,3019.0,349.63,350.18,349.53,350.05,3019.0
2023-05-15 10:00:00,350.09,350.67,350.08,350.67,3937.0,350.09,350.67,350.08,350.67,3937.0
2023-05-15 10:05:00,350.89,351.01,350.66,350.73,7216.0,350.89,351.01,350.66,350.73,7216.0
2023-05-15 10:10:00,350.7,350.87,350.42,350.65,2693.0,350.7,350.87,350.42,350.65,2693.0
2023-05-15 10:15:00,350.65,351.28,350.65,351.08,6554.0,350.65,351.28,350.65,351.08,6554.0
2023-05-15 10:20:00,351.1,351.1,350.87,351.08,2587.0,351.1,351.1,350.87,351.08,2587.0
2023-05-15 10:25:00,351.26,351.74,351.26,351.69,3206.0,351.26,351.74,351.26,351.69,3206.0
2023-05-15 10:30:00,351.48,351.48,350.63,350.73,2884.0,351.48,351.48,350.63,350.73,2884.0
2023-05-15 10:35:00,350.61,351.03,350.57,350.92,2376.0,350.61,351.03,350.57,350.92,2376.0
2023-05-15 10:40:00,350.96,351.11,350.57,351.03,4402.0,350.96,351.11,350.57,351.03,4402.0
2023-05-15 10:45:00,351.11,351.45,351.11,351.41,2100.0,351.11,351.45,351.11,351.41,2100.0
2023-05-15 10:50:00,351.27,351.28,350.6,350.96,1570.0,351.27,351.28,350.6,350.96,1570.0
2023-05-15 10:55:00,350.6,350.6,349.5,349.67,4932.0,350.6,350.6,349.5,349.67,4932.0
2023-05-15 11:00:00,349.34,349.71,349.0,349.71,1842.0,349.34,349.71,349.0,349.71,1842.0
2023-05-15 11:05:00,349.66,349.95,349.53,349.53,1500.0,349.66,349.95,349.53,349.53,1500.0
2023-05-15 11:10:00,349.59,349.8,349.4,349.78,2190.0,349.59,349.8,349.4,349.78,2190.0
2023-05-15 11:15:00,349.83,349.83,349.35,349.66,2100.0,349.83,349.83,349.35,349.66,2100.0
2023-05-15 11:20:00,349.48,349.5,349.32,349.32,1377.0,349.48,349.5,349.32,349.32,1377.0
2023-05-15 11:25:00,349.32,349.37,349.08,349.27,1702.0,349.32,349.37,349.08,349.27,1702.0
2023-05-15 11:30:00,349.4,349.46,348.73,348.92,3405.0,349.4,349.46,348.73,348.92,3405.0
2023-05-15 11:35:00,348.81,349.13,348.76,349.07,2274.0,348.81,349.13,348.76,349.07,2274.0
2023-05-15 11:40:00,348.86,349.03,348.76,349.0,2863.0,348.86,349.03,348.76,349.0,2863.0
2023-05-15 11:45:00,349.1,349.1,348.56,348.56,2217.0,349.1,349.1,348.56,348.56,2217.0
2023-05-15 11:50:00,348.67,348.79,348.5,348.5,3061.0,348.67,348.79,348.5,348.5,3061.0
2023-05-15 11:55:00,348.72,348.72,348.4,348.68,1700.0,348.72,348.72,348.4,348.68,1700.0
2023-05-15 12:00:00,348.57,348.61,348.36,348.39,1400.0,348.57,348.61,348.36,348.39,1400.0
2023-05-15 12:05:00,348.26,348.41,348.19,348.41,1135.0,348.26,348.41,348.19,348.41,1135.0
2023-05-15 12:10:00,348.19,348.8,348.19,348.8,2108.0,348.19,348.8,348.19,348.8,2108.0
2023-05-15 12:15:00,348.73,348.83,348.51,348.52,2744.0,348.73,348.83,348.51,348.52,2744.0
2023-05-15 12:20:00,348.44,348.45,348.16,348.34,2159.0,348.44,348.45,348.16,348.34,2159.0
2023-05-15 12:25:00,348.25,348.54,348.09,348.53,2479.0,348.25,348.54,348.09,348.53,2479.0
2023-05-15 12:30:00,348.44,348.48,348.1,348.29,1700.0,348.44,348.48,348.1,348.29,1700.0
2023-05-15 12:35:00,348.29,348.4,347.91,347.91,2005.0,348.29,348.4,347.91,347.91,2005.0
2023-05-15 12:40:00,347.9,347.94,347.77,347.94,1790.0,347.9,347.94,347.77,347.94,1790.0
2023-05-15 12:45:00,348.05,348.05,347.71,347.77,2100.0,348.05,348.05,347.71,347.77,2100.0
2023-05-15 12:50:00,347.85,347.86,347.72,347.72,1427.0,347.85,347.86,347.72,347.72,1427.0
2023-05-15 12:55:00,347.74,347.8,347.64,347.8,1578.0,347.74,347.8,347.64,347.8,1578.0
2023-05-15 13:00:00,347.8,347.89,347.51,347.56,3202.0,347.8,347.89,347.51,347.56,3202.0
2023-05-15 13:05:00,347.66,347.76,347.43,347.53,2209.0,347.66,347.76,347.43,347.53,2209.0
2023-05-15 13:10:00,347.69,348.05,347.64,347.81,2050.0,347.69,348.05,347.64,347.81,2050.0
2023-05-15 13:15:00,347.71,347.86,347.62,347.73,4735.0,347.71,347.86,347.62,347.73,4735.0
2023-05-15 13:20:00,347.7,347.7,347.23,347.33,1300.0,347.7,347.7,347.23,347.33,1300.0
2023-05-15 13:25:00,347.25,347.66,347.25,347.55,6192.0,347.25,347.66,347.25,347.55,6192.0
2023-05-15 13:30:00,347.52,347.72,347.44,347.72,1431.0,347.52,347.72,347.44,347.72,1431.0
2023-05-15 13:35:00,347.63,347.79,347.45,347.52,4408.0,347.63,347.79,347.45,347.52,4408.0
2023-05-15 13:40:00,347.42,347.42,347.08,347.38,2304.0,347.42,347.42,347.08,347.38,2304.0
2023-05-15 13:45:00,347.23,347.46,347.08,347.12,4647.0,347.23,347.46,347.08,347.12,4647.0
2023-05-15 13:50:00,347.07,347.23,347.03,347.23,800.0,347.07,347.23,347.03,347.23,800.0
2023-05-15 13:55:00,347.42,347.69,347.4,347.69,5463.0,347.42,347.69,347.4,347.69,5463.0
2023-05-15 14:00:00,347.93,348.43,347.93,348.43,1950.0,347.93,348.43,347.93,348.43,1950.0
2023-05-15 14:05:00,348.43,348.71,348.42,348.71,2258.0,348.43,348.71,348.42,348.71,2258.0
2023-05-15 14:10:00,348.6,348.8,348.55,348.6,2207.0,348.6,348.8,348.55,348.6,2207.0
2023-05-15 14:15:00,348.51,348.62,348.27,348.27,2374.0,348.51,348.62,348.27,348.27,2374.0
2023-05-15 14:20:00,348.36,348.65,348.36,348.58,1031.0,348.36,348.65,348.36,348.58,1031.0
2023-05-15 14:25:00,348.61,348.61,348.13,348.13,2640.0,348.61,348.61,348.13,348.13,2640.0
2023-05-15 14:30:00,348.06,348.16,347.75,347.81,5668.0,348.06,348.16,347.75,347.81,5668.0
2023-05-15 14:35:00,347.68,347.98,347.62,347.78,3043.0,347.68,347.98,347.62,347.78,3043.0
2023-05-15 14:40:00,347.83,347.85,347.75,347.85,500.0,347.83,347.85,347.75,347.85,500.0
2023-05-15 14:45:00,347.94,348.01,347.84,348.01,1722.0,347.94,348.01,347.84,348.01,1722.0
2023-05-15 14:50:00,348.05,348.13,347.87,348.13,2500.0,348.05,348.13,347.87,348.13,2500.0
2023-05-15 14:55:00,348.13,348.47,348.13,348.41,2500.0,348.13,348.47,348.13,348.41,2500.0
2023-05-15 15:00:00,348.43,348.57,348.35,348.51,4075.0,348.43,348.57,348.35,348.51,4075.0
2023-05-15 15:05:00,348.56,348.62,348.41,348.54,1338.0,348.56,348.62,348.41,348.54,1338.0
2023-05-15 15:10:00,348.42,348.64,348.42,348.62,2720.0,348.42,348.64,348.42,348.62,2720.0
2023-05-15 15:15:00,348.64,348.64,348.38,348.45,2035.0,348.64,348.64,348.38,348.45,2035.0
2023-05-15 15:20:00,348.44,348.87,348.44,348.81,1500.0,348.44,348.87,348.44,348.81,1500.0
2023-05-15 15:25:00,348.69,348.82,348.32,348.35,5911.0,348.69,348.82,348.32,348.35,5911.0
2023-05-15 15:30:00,348.27,348.87,348.26,348.87,10706.0,348.27,348.87,348.26,348.87,10706.0
2023-05-15 15:35:00,348.86,349.39,348.76,349.16,8036.0,348.86,349.39,348.76,349.16,8036.0
2023-05-15 15:40:00,349.05,349.11,348.67,348.89,3080.0,349.05,349.11,348.67,348.89,3080.0
2023-05-15 15:45:00,348.99,349.02,348.46,348.46,7022.0,348.99,349.02,348.46,348.46,7022.0
2023-05-15 15:50:00,348.39,349.15,348.18,348.76,11524.0,348.39,349.15,348.18,348.76,11524.0
2023-05-15 15:55:00,348.74,348.82,348.36,348.66,35219.0,348.74,348.82,348.36,348.66,35219.0
2023-05-16 09:30:00,347.73,347.93,342.06,343.13,23475.0,347.73,347.93,342.06,343.13,23475.0
2023-05-16 09:35:00,343.53,345.05,343.23,343.87,25539.0,343.53,345.05,343.23,343.87,25539.0
2023-05-16 09:40:00,343.85,345.78,343.84,345.78,5025.0,343.85,345.78,343.84,345.78,5025.0
2023-05-16 09:45:00,345.28,345.61,345.11,345.35,6391.0,345.28,345.61,345.11,345.35,6391.0
2023-05-16 09:50:00,345.22,345.36,344.01,344.76,11552.0,345.22,345.36,344.01,344.76,11552.0
2023-05-16 09:55:00,345.01,345.01,344.04,344.07,1725.0,345.01,345.01,344.04,344.07,1725.0
2023-05-16 10:00:00,344.47,344.64,343.77,343.94,5110.0,344.47,344.64,343.77,343.94,5110.0
2023-05-16 10:05:00,343.78,344.07,343.44,343.44,3966.0,343.78,344.07,343.44,343.44,3966.0
2023-05-16 10:10:00,343.27,343.36,342.86,342.86,6972.0,343.27,343.36,342.86,342.86,6972.0
2023-05-16 10:15:00,343.09,344.28,343.09,344.28,6131.0,343.09,344.28,343.09,344.28,6131.0
2023-05-16 10:20:00,344.32,344.72,344.32,344.47,2670.0,344.32,344.72,344.32,344.47,2670.0
2023-05-16 10:25:00,344.46,344.92,344.31,344.92,1713.0,344.46,344.92,344.31,344.92,1713.0
2023-05-16 10:30:00,344.93,344.93,344.34,344.52,966.0,344.93,344.93,344.34,344.52,966.0
2023-05-16 10:35:00,344.32,344.38,343.26,343.35,5909.0,344.32,344.38,343.26,343.35,5909.0
2023-05-16 10:40:00,343.68,343.68,343.18,343.18,4212.0,343.68,343.68,343.18,343.18,4212.0
2023-05-16 10:45:00,343.23,343.98,343.23,343.98,5345.0,343.23,343.98,343.23,343.98,5345.0
2023-05-16 10:50:00,343.81,343.97,343.61,343.63,2700.0,343.81,343.97,343.61,343.63,2700.0
2023-05-16 10:55:00,343.71,344.44,343.71,344.11,4141.0,343.71,344.44,343.71,344.11,4141.0
2023-05-16 11:00:00,343.91,343.91,343.08,343.2,1201.0,343.91,343.91,343.08,343.2,1201.0
2023-05-16 11:05:00,343.32,343.39,342.95,342.96,2919.0,343.32,343.39,342.95,342.96,2919.0
2023-05-16 11:10:00,342.94,343.39,342.68,343.04,4486.0,342.94,343.39,342.68,343.04,4486.0
2023-05-16 11:15:00,343.01,343.63,342.87,343.54,44629.0,343.01,343.63,342.87,343.54,44629.0
2023-05-16 11:20:00,343.56,343.75,343.39,343.39,9347.0,343.56,343.75,343.39,343.39,9347.0
2023-05-16 11:25:00,343.37,343.38,342.83,342.94,4714.0,343.37,343.38,342.83,342.94,4714.0
2023-05-16 11:30:00,343.06,344.0,342.99,343.87,10874.0,343.06,344.0,342.99,343.87,10874.0
2023-05-16 11:35:00,343.99,345.19,343.99,345.19,11980.0,343.99,345.19,343.99,345.19,11980.0
2023-05-16 11:40:00,345.24,346.14,345.05,345.89,4626.0,345.24,346.14,345.05,345.89,4626.0
2023-05-16 11:45:00,345.64,345.64,344.83,345.18,4829.0,345.64,345.64,344.83,345.18,4829.0
2023-05-16 11:50:00,345.28,345.67,345.05,345.58,2002.0,345.28,345.67,345.05,345.58,2002.0
2023-05-16 11:55:00,345.44,345.44,344.93,344.93,1170.0,345.44,345.44,344.93,344.93,1170.0
2023-05-16 12:00:00,345.02,345.1,344.74,344.74,700.0,345.02,345.1,344.74,344.74,700.0
2023-05-16 12:05:00,344.75,345.17,344.6,344.61,3212.0,344.75,345.17,344.6,344.61,3212.0
2023-05-16 12:10:00,344.61,344.61,344.61,344.61,0.0,344.61,344.61,344.61,344.61,0.0
2023-05-16 12:15:00,344.49,344.51,344.02,344.08,1547.0,344.49,344.51,344.02,344.08,1547.0
2023-05-16 12:20:00,344.06,344.13,343.93,344.06,1000.0,344.06,344.13,343.93,344.06,1000.0
2023-05-16 12:25:00,343.9,344.52,343.89,344.5,2554.0,343.9,344.52,343.89,344.5,2554.0
2023-05-16 12:30:00,344.6,344.61,344.6,344.61,200.0,344.6,344.61,344.6,344.61,200.0
2023-05-16 12:35:00,344.62,344.62,344.27,344.35,1337.0,344.62,344.62,344.27,344.35,1337.0
2023-05-16 12:40:00,344.38,344.76,344.38,344.69,1995.0,344.38,344.76,344.38,344.69,1995.0
2023-05-16 12:45:00,344.61,344.64,344.47,344.57,1242.0,344.61,344.64,344.47,344.57,1242.0
2023-05-16 12:50:00,344.59,344.71,344.59,344.71,1300.0,344.59,344.71,344.59,344.71,1300.0
2023-05-16 12:55:00,344.69,345.12,344.62,344.82,3100.0,344.69,345.12,344.62,344.82,3100.0
2023-05-16 13:00:00,344.72,344.95,344.62,344.95,2012.0,344.72,344.95,344.62,344.95,2012.0
2023-05-16 13:05:00,344.93,344.96,344.89,344.93,1101.0,344.93,344.96,344.89,344.93,1101.0
2023-05-16 13:10:00,344.96,345.09,344.93,344.96,1768.0,344.96,345.09,344.93,344.96,1768.0
2023-05-16 13:15:00,345.0,345.07,344.91,344.91,500.0,345.0,345.07,344.91,344.91,500.0
2023-05-16 13:20:00,344.9,345.05,344.82,344.93,2664.0,344.9,345.05,344.82,344.93,2664.0
2023-05-16 13:25:00,344.95,345.2,344.83,345.18,2770.0,344.95,345.2,344.83,345.18,2770.0
2023-05-16 13:30:00,345.31,345.31,345.08,345.08,1200.0,345.31,345.31,345.08,345.08,1200.0
2023-05-16 13:35:00,345.02,345.53,344.93,345.53,3300.0,345.02,345.53,344.93,345.53,3300.0
2023-05-16 13:40:00,345.49,345.58,345.38,345.5,1000.0,345.49,345.58,345.38,345.5,1000.0
2023-05-16 13:45:00,345.58,345.61,345.4,345.61,3335.0,345.58,345.61,345.4,345.61,3335.0
2023-05-16 13:50:00,345.68,345.79,345.59,345.69,1231.0,345.68,345.79,345.59,345.69,1231.0
2023-05-16 13:55:00,345.69,345.69,345.39,345.56,3954.0,345.69,345.69,345.39,345.56,3954.0
2023-05-16 14:00:00,345.5,345.56,345.21,345.44,3334.0,345.5,345.56,345.21,345.44,3334.0
2023-05-16 14:05:00,345.5,345.61,345.41,345.6,1638.0,345.5,345.61,345.41,345.6,1638.0
2023-05-16 14:10:00,345.55,345.7,345.54,345.59,1500.0,345.55,345.7,345.54,345.59,1500.0
2023-05-16 14:15:00,345.6,345.69,345.1,345.12,4314.0,345.6,345.69,345.1,345.12,4314.0
2023-05-16 14:20:00,345.19,345.4,345.13,345.24,7081.0,345.19,345.4,345.13,345.24,7081.0
2023-05-16 14:25:00,345.24,345.37,345.1,345.37,1600.0,345.24,345.37,345.1,345.37,1600.0
2023-05-16 14:30:00,345.33,345.43,345.31,345.31,784.0,345.33,345.43,345.31,345.31,784.0
2023-05-16 14:35:00,345.27,345.32,345.1,345.29,2914.0,345.27,345.32,345.1,345.29,2914.0
2023-05-16 14:40:00,345.31,345.57,345.31,345.56,2153.0,345.31,345.57,345.31,345.56,2153.0
2023-05-16 14:45:00,345.51,345.73,345.49,345.49,4311.0,345.51,345.73,345.49,345.49,4311.0
2023-05-16 14:50:00,345.53,345.74,345.48,345.54,3700.0,345.53,345.74,345.48,345.54,3700.0
2023-05-16 14:55:00,345.54,345.54,345.27,345.33,1100.0,345.54,345.54,345.27,345.33,1100.0
2023-05-16 15:00:00,345.32,345.69,345.28,345.54,4401.0,345.32,345.69,345.28,345.54,4401.0
2023-05-16 15:05:00,345.44,345.44,345.11,345.24,2800.0,345.44,345.44,345.11,345.24,2800.0
2023-05-16 15:10:00,345.21,346.12,345.11,345.91,11169.0,345.21,346.12,345.11,345.91,11169.0
2023-05-16 15:15:00,345.99,345.99,345.84,345.86,1200.0,345.99,345.99,345.84,345.86,1200.0
2023-05-16 15:20:00,345.88,345.89,345.4,345.46,1100.0,345.88,345.89,345.4,345.46,1100.0
2023-05-16 15:25:00,345.42,345.54,345.33,345.53,3490.0,345.42,345.54,345.33,345.53,3490.0
2023-05-16 15:30:00,345.48,345.87,345.4,345.86,3166.0,345.48,345.87,345.4,345.86,3166.0
2023-05-16 15:35:00,345.69,345.77,345.43,345.49,4093.0,345.69,345.77,345.43,345.49,4093.0
2023-05-16 15:40:00,345.52,345.64,345.38,345.44,2400.0,345.52,345.64,345.38,345.44,2400.0
2023-05-16 15:45:00,345.48,345.83,345.37,345.4,7140.0,345.48,345.83,345.37,345.4,7140.0
2023-05-16 15:50:00,345.39,345.39,344.76,344.77,13239.0,345.39,345.39,344.76,344.77,13239.0
2023-05-16 15:55:00,344.63,345.25,344.61,345.17,35173.0,344.63,345.25,344.61,345.17,35173.0
2023-05-17 09:30:00,343.9,345.46,341.13,341.61,39832.0,343.9,345.46,341.13,341.61,39832.0
2023-05-17 09:35:00,341.62,341.88,339.46,339.77,24093.0,341.62,341.88,339.46,339.77,24093.0
2023-05-17 09:40:00,339.01,339.5,334.27,335.23,35134.0,339.01,339.5,334.27,335.23,35134.0
2023-05-17 09:45:00,335.21,338.95,335.04,338.95,17111.0,335.21,338.95,335.04,338.95,17111.0
2023-05-17 09:50:00,338.39,340.26,338.22,340.1,11428.0,338.39,340.26,338.22,340.1,11428.0
2023-05-17 09:55:00,340.11,340.54,339.41,340.46,8050.0,340.11,340.54,339.41,340.46,8050.0
2023-05-17 10:00:00,340.27,341.86,340.27,341.25,6990.0,340.27,341.86,340.27,341.25,6990.0
2023-05-17 10:05:00,341.24,342.52,341.02,342.03,4372.0,341.24,342.52,341.02,342.03,4372.0
2023-05-17 10:10:00,342.18,343.33,342.03,343.33,3722.0,342.18,343.33,342.03,343.33,3722.0
2023-05-17 10:15:00,343.03,343.03,341.55,341.55,3111.0,343.03,343.03,341.55,341.55,3111.0
2023-05-17 10:20:00,341.54,342.23,341.51,342.23,5268.0,341.54,342.23,341.51,342.23,5268.0
2023-05-17 10:25:00,342.18,343.12,342.18,343.1,3400.0,342.18,343.12,342.18,343.1,3400.0
2023-05-17 10:30:00,342.93,343.23,342.7,342.7,3181.0,342.93,343.23,342.7,342.7,3181.0
2023-05-17 10:35:00,342.8,343.04,342.53,342.53,3837.0,342.8,343.04,342.53,342.53,3837.0
2023-05-17 10:40:00,342.53,342.67,342.3,342.53,3568.0,342.53,342.67,342.3,342.53,3568.0
2023-05-17 10:45:00,342.37,342.49,341.17,341.39,1978.0,342.37,342.49,341.17,341.39,1978.0
2023-05-17 10:50:00,341.37,341.48,340.69,341.0,3556.0,341.37,341.48,340.69,341.0,3556.0
2023-05-17 10:55:00,341.12,341.37,340.87,341.17,4715.0,341.12,341.37,340.87,341.17,4715.0
2023-05-17 11:00:00,341.09,341.45,341.04,341.44,6180.0,341.09,341.45,341.04,341.44,6180.0
2023-05-17 11:05:00,341.53,341.53,341.06,341.12,2450.0,341.53,341.53,341.06,341.12,2450.0
2023-05-17 11:10:00,341.32,341.57,341.08,341.08,3586.0,341.32,341.57,341.08,341.08,3586.0
2023-05-17 11:15:00,341.03,342.09,341.03,341.66,5712.0,341.03,342.09,341.03,341.66,5712.0
2023-05-17 11:20:00,341.8,341.8,340.8,341.0,3508.0,341.8,341.8,340.8,341.0,3508.0
2023-05-17 11:25:00,341.2,341.26,340.93,341.14,6189.0,341.2,341.26,340.93,341.14,6189.0
2023-05-17 11:30:00,341.28,341.42,340.67,340.67,3347.0,341.28,341.42,340.67,340.67,3347.0
2023-05-17 11:35:00,340.63,340.92,340.39,340.43,3098.0,340.63,340.92,340.39,340.43,3098.0
2023-05-17 11:40:00,340.43,341.26,340.43,341.26,4130.0,340.43,341.26,340.43,341.26,4130.0
2023-05-17 11:45:00,341.37,341.37,340.74,340.74,2203.0,341.37,341.37,340.74,340.74,2203.0
2023-05-17 11:50:00,340.68,340.88,340.67,340.69,1900.0,340.68,340.88,340.67,340.69,1900.0
2023-05-17 11:55:00,340.91,341.35,340.82,341.35,4228.0,340.91,341.35,340.82,341.35,4228.0
2023-05-17 12:00:00,341.42,341.9,341.38,341.87,1221.0,341.42,341.9,341.38,341.87,1221.0
2023-05-17 12:05:00,341.91,342.26,341.89,342.26,600.0,341.91,342.26,341.89,342.26,600.0
2023-05-17 12:10:00,342.19,342.66,342.19,342.54,1100.0,342.19,342.66,342.19,342.54,1100.0
2023-05-17 12:15:00,342.53,342.58,342.15,342.24,2600.0,342.53,342.58,342.15,342.24,2600.0
2023-05-17 12:20:00,342.09,342.32,342.0,342.24,1100.0,342.09,342.32,342.0,342.24,1100.0
2023-05-17 12:25:00,342.24,342.67,342.24,342.48,2230.0,342.24,342.67,342.24,342.48,2230.0
2023-05-17 12:30:00,342.54,342.57,342.44,342.46,2037.0,342.54,342.57,342.44,342.46,2037.0
2023-05-17 12:35:00,342.46,342.63,342.46,342.63,2400.0,342.46,342.63,342.46,342.63,2400.0
2023-05-17 12:40:00,342.63,342.66,342.17,342.17,2700.0,342.63,342.66,342.17,342.17,2700.0
2023-05-17 12:45:00,342.27,342.61,342.27,342.41,2650.0,342.27,342.61,342.27,342.41,2650.0
2023-05-17 12:50:00,342.3,342.36,342.16,342.34,3162.0,342.3,342.36,342.16,342.34,3162.0
2023-05-17 12:55:00,342.46,342.74,342.12,342.39,2017.0,342.46,342.74,342.12,342.39,2017.0
2023-05-17 13:00:00,342.2,342.48,342.16,342.46,2500.0,342.2,342.48,342.16,342.46,2500.0
2023-05-17 13:05:00,342.44,342.76,342.44,342.59,2426.0,342.44,342.76,342.44,342.59,2426.0
2023-05-17 13:10:00,342.49,342.49,342.17,342.25,2965.0,342.49,342.49,342.17,342.25,2965.0
2023-05-17 13:15:00,342.22,342.25,341.91,342.0,2638.0,342.22,342.25,341.91,342.0,2638.0
2023-05-17 13:20:00,342.02,342.31,341.93,342.3,5254.0,342.02,342.31,341.93,342.3,5254.0
2023-05-17 13:25:00,342.44,342.62,342.19,342.27,3816.0,342.44,342.62,342.19,342.27,3816.0
2023-05-17 13:30:00,342.27,342.64,342.27,342.59,2701.0,342.27,342.64,342.27,342.59,2701.0
2023-05-17 13:35:00,342.64,342.65,342.33,342.54,4200.0,342.64,342.65,342.33,342.54,4200.0
2023-05-17 13:40:00,342.55,342.92,342.54,342.77,3833.0,342.55,342.92,342.54,342.77,3833.0
2023-05-17 13:45:00,342.61,342.99,342.61,342.81,2855.0,342.61,342.99,342.61,342.81,2855.0
2023-05-17 13:50:00,342.82,343.16,342.65,343.15,3500.0,342.82,343.16,342.65,343.15,3500.0
2023-05-17 13:55:00,343.3,343.61,343.3,343.59,2155.0,343.3,343.61,343.3,343.59,2155.0
2023-05-17 14:00:00,343.54,343.54,343.1,343.1,6791.0,343.54,343.54,343.1,343.1,6791.0
2023-05-17 14:05:00,343.03,343.14,342.82,342.95,2554.0,343.03,343.14,342.82,342.95,2554.0
2023-05-17 14:10:00,342.88,343.14,342.75,343.04,2501.0,342.88,343.14,342.75,343.04,2501.0
2023-05-17 14:15:00,343.11,343.13,342.81,343.04,1200.0,343.11,343.13,342.81,343.04,1200.0
2023-05-17 14:20:00,343.14,343.14,342.98,343.0,1000.0,343.14,343.14,342.98,343.0,1000.0
2023-05-17 14:25:00,343.1,343.1,342.67,342.93,2500.0,343.1,343.1,342.67,342.93,2500.0
2023-05-17 14:30:00,342.98,342.98,342.6,342.7,1698.0,342.98,342.98,342.6,342.7,1698.0
2023-05-17 14:35:00,342.77,342.89,342.61,342.61,3100.0,342.77,342.89,342.61,342.61,3100.0
2023-05-17 14:40:00,342.74,342.75,342.44,342.67,8314.0,342.74,342.75,342.44,342.67,8314.0
2023-05-17 14:45:00,342.55,342.55,342.16,342.2,2550.0,342.55,342.55,342.16,342.2,2550.0
2023-05-17 14:50:00,342.21,342.24,341.41,341.41,3067.0,342.21,342.24,341.41,341.41,3067.0
2023-05-17 14:55:00,341.4,341.82,341.39,341.74,3030.0,341.4,341.82,341.39,341.74,3030.0
2023-05-17 15:00:00,341.96,342.68,341.96,342.68,3936.0,341.96,342.68,341.96,342.68,3936.0
2023-05-17 15:05:00,342.63,342.63,342.24,342.35,8463.0,342.63,342.63,342.24,342.35,8463.0
2023-05-17 15:10:00,342.36,342.45,341.73,341.73,2770.0,342.36,342.45,341.73,341.73,2770.0
2023-05-17 15:15:00,341.65,342.33,341.65,341.99,4320.0,341.65,342.33,341.65,341.99,4320.0
2023-05-17 15:20:00,341.92,342.13,341.92,342.12,3101.0,341.92,342.13,341.92,342.12,3101.0
2023-05-17 15:25:00,341.99,342.03,341.57,341.7,4538.0,341.99,342.03,341.57,341.7,4538.0
2023-05-17 15:30:00,341.7,342.1,341.64,341.94,2983.0,341.7,342.1,341.64,341.94,2983.0
2023-05-17 15:35:00,341.75,341.8,341.53,341.62,8428.0,341.75,341.8,341.53,341.62,8428.0
2023-05-17 15:40:00,341.65,342.17,341.63,342.16,7102.0,341.65,342.17,341.63,342.16,7102.0
2023-05-17 15:45:00,342.15,342.37,341.84,341.84,8139.0,342.15,342.37,341.84,341.84,8139.0
2023-05-17 15:50:00,341.78,341.87,341.22,341.44,17972.0,341.78,341.87,341.22,341.44,17972.0
2023-05-17 15:55:00,341.18,341.51,340.87,341.2,51269.0,341.18,341.51,340.87,341.2,51269.0
2023-05-18 09:30:00,341.1,341.1,339.71,340.4,11792.0,341.1,341.1,339.71,340.4,11792.0
2023-05-18 09:35:00,340.26,340.77,339.78,340.05,6298.0,340.26,340.77,339.78,340.05,6298.0
2023-05-18 09:40:00,339.71,339.71,337.34,337.34,1829.0,339.71,339.71,337.34,337.34,1829.0
2023-05-18 09:45:00,337.33,338.14,336.93,338.14,3430.0,337.33,338.14,336.93,338.14,3430.0
2023-05-18 09:50:00,338.07,339.63,337.92,339.63,4243.0,338.07,339.63,337.92,339.63,4243.0
2023-05-18 09:55:00,339.66,339.78,338.81,338.92,4535.0,339.66,339.78,338.81,338.92,4535.0
2023-05-18 10:00:00,338.39,338.74,338.1,338.65,5028.0,338.39,338.74,338.1,338.65,5028.0
2023-05-18 10:05:00,339.02,340.03,338.9,339.37,3158.0,339.02,340.03,338.9,339.37,3158.0
2023-05-18 10:10:00,339.16,339.37,338.97,339.32,3407.0,339.16,339.37,338.97,339.32,3407.0
2023-05-18 10:15:00,339.17,339.17,338.65,339.02,3700.0,339.17,339.17,338.65,339.02,3700.0
2023-05-18 10:20:00,338.78,339.16,338.78,339.12,1400.0,338.78,339.16,338.78,339.12,1400.0
2023-05-18 10:25:00,338.98,338.98,338.58,338.6,2330.0,338.98,338.98,338.58,338.6,2330.0
2023-05-18 10:30:00,338.75,339.33,338.75,339.07,5525.0,338.75,339.33,338.75,339.07,5525.0
2023-05-18 10:35:00,339.07,339.9,339.07,339.9,4248.0,339.07,339.9,339.07,339.9,4248.0
2023-05-18 10:40:00,339.88,340.02,339.09,339.09,3170.0,339.88,340.02,339.09,339.09,3170.0
2023-05-18 10:45:00,339.24,339.48,339.18,339.38,2540.0,339.24,339.48,339.18,339.38,2540.0
2023-05-18 10:50:00,339.43,339.58,339.23,339.55,3330.0,339.43,339.58,339.23,339.55,3330.0
2023-05-18 10:55:00,339.55,339.55,339.22,339.38,3602.0,339.55,339.55,339.22,339.38,3602.0
2023-05-18 11:00:00,339.37,339.92,339.36,339.83,4150.0,339.37,339.92,339.36,339.83,4150.0
2023-05-18 11:05:00,339.84,340.3,339.83,340.09,2666.0,339.84,340.3,339.83,340.09,2666.0
2023-05-18 11:10:00,340.06,340.07,339.73,339.99,2697.0,340.06,340.07,339.73,339.99,2697.0
2023-05-18 11:15:00,339.91,340.11,339.58,339.58,4503.0,339.91,340.11,339.58,339.58,4503.0
2023-05-18 11:20:00,339.92,339.92,338.96,339.19,8251.0,339.92,339.92,338.96,339.19,8251.0
2023-05-18 11:25:00,339.21,339.21,338.83,338.83,1526.0,339.21,339.21,338.83,338.83,1526.0
2023-05-18 11:30:00,338.88,338.89,338.38,338.38,2503.0,338.88,338.89,338.38,338.38,2503.0
2023-05-18 11:35:00,338.55,338.6,338.49,338.5,1000.0,338.55,338.6,338.49,338.5,1000.0
2023-05-18 11:40:00,338.49,339.09,338.49,338.9,18842.0,338.49,339.09,338.49,338.9,18842.0
2023-05-18 11:45:00,338.92,339.65,338.89,339.54,5759.0,338.92,339.65,338.89,339.54,5759.0
2023-05-18 11:50:00,339.54,339.64,339.33,339.47,3900.0,339.54,339.64,339.33,339.47,3900.0
2023-05-18 11:55:00,339.46,339.57,338.77,338.87,2625.0,339.46,339.57,338.77,338.87,2625.0
2023-05-18 12:00:00,338.89,339.17,338.85,339.13,3381.0,338.89,339.17,338.85,339.13,3381.0
2023-05-18 12:05:00,339.07,339.08,338.59,338.75,2223.0,339.07,339.08,338.59,338.75,2223.0
2023-05-18 12:10:00,338.69,339.02,338.66,338.94,4217.0,338.69,339.02,338.66,338.94,4217.0
2023-05-18 12:15:00,338.73,339.16,338.53,339.01,2848.0,338.73,339.16,338.53,339.01,2848.0
2023-05-18 12:20:00,339.19,339.57,339.11,339.47,5621.0,339.19,339.57,339.11,339.47,5621.0
2023-05-18 12:25:00,339.31,339.4,338.99,338.99,1610.0,339.31,339.4,338.99,338.99,1610.0
2023-05-18 12:30:00,338.97,339.0,338.86,338.97,700.0,338.97,339.0,338.86,338.97,700.0
2023-05-18 12:35:00,339.11,339.11,338.78,338.78,2514.0,339.11,339.11,338.78,338.78,2514.0
2023-05-18 12:40:00,338.85,339.03,338.65,338.7,4851.0,338.85,339.03,338.65,338.7,4851.0
2023-05-18 12:45:00,338.88,339.04,338.67,338.67,2703.0,338.88,339.04,338.67,338.67,2703.0
2023-05-18 12:50:00,338.7,338.75,338.49,338.57,900.0,338.7,338.75,338.49,338.57,900.0
2023-05-18 12:55:00,338.66,338.73,338.34,338.57,3000.0,338.66,338.73,338.34,338.57,3000.0
2023-05-18 13:00:00,338.36,339.21,337.95,339.0,26608.0,338.36,339.21,337.95,339.0,26608.0
2023-05-18 13:05:00,339.0,339.61,339.0,339.21,7290.0,339.0,339.61,339.0,339.21,7290.0
2023-05-18 13:10:00,339.37,339.37,338.51,338.82,6102.0,339.37,339.37,338.51,338.82,6102.0
2023-05-18 13:15:00,338.96,339.21,338.71,339.2,6765.0,338.96,339.21,338.71,339.2,6765.0
2023-05-18 13:20:00,339.1,339.27,338.86,339.19,6528.0,339.1,339.27,338.86,339.19,6528.0
2023-05-18 13:25:00,339.36,339.36,338.83,338.84,2848.0,339.36,339.36,338.83,338.84,2848.0
2023-05-18 13:30:00,338.84,339.25,338.83,339.12,3068.0,338.84,339.25,338.83,339.12,3068.0
2023-05-18 13:35:00,339.24,339.24,339.11,339.19,2280.0,339.24,339.24,339.11,339.19,2280.0
2023-05-18 13:40:00,339.07,339.07,338.59,338.64,7696.0,339.07,339.07,338.59,338.64,7696.0
2023-05-18 13:45:00,338.7,338.7,338.01,338.34,3084.0,338.7,338.7,338.01,338.34,3084.0
2023-05-18 13:50:00,338.09,338.09,337.25,337.47,5380.0,338.09,338.09,337.25,337.47,5380.0
2023-05-18 13:55:00,337.21,337.33,336.98,337.15,13129.0,337.21,337.33,336.98,337.15,13129.0
2023-05-18 14:00:00,337.05,337.13,336.56,336.67,11966.0,337.05,337.13,336.56,336.67,11966.0
2023-05-18 14:05:00,336.75,337.33,336.67,337.09,8258.0,336.75,337.33,336.67,337.09,8258.0
2023-05-18 14:10:00,336.92,337.32,336.59,337.32,6795.0,336.92,337.32,336.59,337.32,6795.0
2023-05-18 14:15:00,337.0,337.24,336.75,336.92,4119.0,337.0,337.24,336.75,336.92,4119.0
2023-05-18 14:20:00,337.09,337.09,336.35,336.44,14196.0,337.09,337.09,336.35,336.44,14196.0
2023-05-18 14:25:00,336.54,337.0,336.54,336.75,7280.0,336.54,337.0,336.54,336.75,7280.0
2023-05-18 14:30:00,336.76,337.32,336.75,336.98,5206.0,336.76,337.32,336.75,336.98,5206.0
2023-05-18 14:35:00,336.95,337.26,336.83,337.02,3483.0,336.95,337.26,336.83,337.02,3483.0
2023-05-18 14:40:00,337.24,337.27,336.56,336.8,4464.0,337.24,337.27,336.56,336.8,4464.0
2023-05-18 14:45:00,336.77,337.04,336.63,336.83,6901.0,336.77,337.04,336.63,336.83,6901.0
2023-05-18 14:50:00,336.79,337.23,336.75,337.16,4657.0,336.79,337.23,336.75,337.16,4657.0
2023-05-18 14:55:00,337.16,337.64,337.15,337.43,3950.0,337.16,337.64,337.15,337.43,3950.0
2023-05-18 15:00:00,337.39,337.49,337.1,337.38,2613.0,337.39,337.49,337.1,337.38,2613.0
2023-05-18 15:05:00,337.28,337.76,337.18,337.74,2250.0,337.28,337.76,337.18,337.74,2250.0
2023-05-18 15:10:00,337.85,337.97,337.61,337.69,2072.0,337.85,337.97,337.61,337.69,2072.0
2023-05-18 15:15:00,337.78,338.47,337.78,338.42,5971.0,337.78,338.47,337.78,338.42,5971.0
2023-05-18 15:20:00,338.53,338.53,338.06,338.09,4700.0,338.53,338.53,338.06,338.09,4700.0
2023-05-18 15:25:00,338.06,338.4,337.93,338.27,3664.0,338.06,338.4,337.93,338.27,3664.0
2023-05-18 15:30:00,338.43,338.66,338.26,338.66,10141.0,338.43,338.66,338.26,338.66,10141.0
2023-05-18 15:35:00,338.61,339.0,338.47,338.9,11405.0,338.61,339.0,338.47,338.9,11405.0
2023-05-18 15:40:00,338.92,339.32,338.91,339.23,11033.0,338.92,339.32,338.91,339.23,11033.0
2023-05-18 15:45:00,339.23,339.48,339.17,339.29,8621.0,339.23,339.48,339.17,339.29,8621.0
2023-05-18 15:50:00,339.31,339.51,339.01,339.08,27546.0,339.31,339.51,339.01,339.08,27546.0
2023-05-18 15:55:00,339.12,339.67,339.01,339.48,54040.0,339.12,339.67,339.01,339.48,54040.0
2023-05-19 09:30:00,342.1,342.19,338.4,339.22,69388.0,342.1,342.19,338.4,339.22,69388.0
2023-05-19 09:35:00,339.7,339.7,338.09,338.12,15000.0,339.7,339.7,338.09,338.12,15000.0
2023-05-19 09:40:00,338.44,341.86,338.15,341.55,11028.0,338.44,341.86,338.15,341.55,11028.0
2023-05-19 09:45:00,341.66,343.05,341.51,343.04,3519.0,341.66,343.05,341.51,343.04,3519.0
2023-05-19 09:50:00,343.21,343.39,342.56,342.94,5024.0,343.21,343.39,342.56,342.94,5024.0
2023-05-19 09:55:00,342.92,344.53,342.92,343.38,7216.0,342.92,344.53,342.92,343.38,7216.0
2023-05-19 10:00:00,343.54,345.19,343.4,345.03,5950.0,343.54,345.19,343.4,345.03,5950.0
2023-05-19 10:05:00,344.86,345.58,344.68,345.32,6797.0,344.86,345.58,344.68,345.32,6797.0
2023-05-19 10:10:00,345.36,345.64,344.82,345.31,3706.0,345.36,345.64,344.82,345.31,3706.0
2023-05-19 10:15:00,345.31,345.31,343.38,343.38,5502.0,345.31,345.31,343.38,343.38,5502.0
2023-05-19 10:20:00,342.99,343.11,342.65,343.04,2460.0,342.99,343.11,342.65,343.04,2460.0
2023-05-19 10:25:00,343.19,343.73,342.68,343.18,2409.0,343.19,343.73,342.68,343.18,2409.0
2023-05-19 10:30:00,343.15,343.36,342.43,342.84,13627.0,343.15,343.36,342.43,342.84,13627.0
2023-05-19 10:35:00,343.05,343.21,343.05,343.19,600.0,343.05,343.21,343.05,343.19,600.0
2023-05-19 10:40:00,342.97,343.19,342.79,342.79,1116.0,342.97,343.19,342.79,342.79,1116.0
2023-05-19 10:45:00,342.66,343.01,342.46,342.72,1575.0,342.66,343.01,342.46,342.72,1575.0
2023-05-19 10:50:00,343.03,343.16,343.02,343.06,508.0,343.03,343.16,343.02,343.06,508.0
2023-05-19 10:55:00,343.07,343.24,342.81,342.81,1416.0,343.07,343.24,342.81,342.81,1416.0
2023-05-19 11:00:00,343.1,343.43,342.95,343.35,1560.0,343.1,343.43,342.95,343.35,1560.0
2023-05-19 11:05:00,343.32,343.66,343.17,343.33,2346.0,343.32,343.66,343.17,343.33,2346.0
2023-05-19 11:10:00,343.09,343.97,343.08,343.83,2112.0,343.09,343.97,343.08,343.83,2112.0
2023-05-19 11:15:00,343.88,343.89,343.32,343.32,4149.0,343.88,343.89,343.32,343.32,4149.0
2023-05-19 11:20:00,343.33,343.4,342.62,342.62,1300.0,343.33,343.4,342.62,342.62,1300.0
2023-05-19 11:25:00,342.22,342.59,342.03,342.03,1934.0,342.22,342.59,342.03,342.03,1934.0
2023-05-19 11:30:00,342.0,342.0,341.64,341.92,2200.0,342.0,342.0,341.64,341.92,2200.0
2023-05-19 11:35:00,341.79,342.2,341.56,341.8,2951.0,341.79,342.2,341.56,341.8,2951.0
2023-05-19 11:40:00,341.79,342.24,341.79,342.24,1600.0,341.79,342.24,341.79,342.24,1600.0
2023-05-19 11:45:00,342.4,342.72,342.31,342.63,1000.0,342.4,342.72,342.31,342.63,1000.0
2023-05-19 11:50:00,342.64,342.65,342.34,342.51,6457.0,342.64,342.65,342.34,342.51,6457.0
2023-05-19 11:55:00,342.56,342.9,342.32,342.32,3300.0,342.56,342.9,342.32,342.32,3300.0
2023-05-19 12:00:00,342.2,342.2,341.67,341.87,1300.0,342.2,342.2,341.67,341.87,1300.0
2023-05-19 12:05:00,341.77,341.83,341.66,341.66,884.0,341.77,341.83,341.66,341.66,884.0
2023-05-19 12:10:00,341.49,342.08,341.48,341.95,4020.0,341.49,342.08,341.48,341.95,4020.0
2023-05-19 12:15:00,341.93,342.12,341.59,342.09,2330.0,341.93,342.12,341.59,342.09,2330.0
2023-05-19 12:20:00,342.1,342.61,342.09,342.61,1095.0,342.1,342.61,342.09,342.61,1095.0
2023-05-19 12:25:00,342.24,342.24,341.76,341.76,1262.0,342.24,342.24,341.76,341.76,1262.0
2023-05-19 12:30:00,341.67,341.7,341.52,341.67,800.0,341.67,341.7,341.52,341.67,800.0
2023-05-19 12:35:00,341.68,341.79,341.45,341.65,4047.0,341.68,341.79,341.45,341.65,4047.0
2023-05-19 12:40:00,341.75,341.83,341.69,341.76,1388.0,341.75,341.83,341.69,341.76,1388.0
2023-05-19 12:45:00,341.77,342.02,341.76,342.0,1859.0,341.77,342.02,341.76,342.0,1859.0
2023-05-19 12:50:00,342.05,342.28,342.03,342.28,2062.0,342.05,342.28,342.03,342.28,2062.0
2023-05-19 12:55:00,342.54,342.58,342.43,342.58,800.0,342.54,342.58,342.43,342.58,800.0
2023-05-19 13:00:00,342.37,342.42,342.21,342.4,1900.0,342.37,342.42,342.21,342.4,1900.0
2023-05-19 13:05:00,342.32,342.39,342.14,342.15,1311.0,342.32,342.39,342.14,342.15,1311.0
2023-05-19 13:10:00,342.08,342.21,341.85,342.18,2478.0,342.08,342.21,341.85,342.18,2478.0
2023-05-19 13:15:00,342.19,342.95,342.19,342.95,3845.0,342.19,342.95,342.19,342.95,3845.0
2023-05-19 13:20:00,342.88,342.88,342.35,342.59,3250.0,342.88,342.88,342.35,342.59,3250.0
2023-05-19 13:25:00,342.63,342.78,342.5,342.65,1265.0,342.63,342.78,342.5,342.65,1265.0
2023-05-19 13:30:00,342.51,342.91,342.44,342.64,4200.0,342.51,342.91,342.44,342.64,4200.0
2023-05-19 13:35:00,342.69,342.88,342.5,342.71,1718.0,342.69,342.88,342.5,342.71,1718.0
2023-05-19 13:40:00,342.71,342.72,342.26,342.41,1725.0,342.71,342.72,342.26,342.41,1725.0
2023-05-19 13:45:00,342.35,342.55,342.1,342.23,2354.0,342.35,342.55,342.1,342.23,2354.0
2023-05-19 13:50:00,342.3,342.3,342.02,342.07,2434.0,342.3,342.3,342.02,342.07,2434.0
2023-05-19 13:55:00,342.12,342.22,341.34,341.34,10787.0,342.12,342.22,341.34,341.34,10787.0
2023-05-19 14:00:00,341.63,341.96,341.63,341.81,2542.0,341.63,341.96,341.63,341.81,2542.0
2023-05-19 14:05:00,341.76,341.76,341.61,341.61,791.0,341.76,341.76,341.61,341.61,791.0
2023-05-19 14:10:00,341.54,341.74,341.29,341.29,2100.0,341.54,341.74,341.29,341.29,2100.0
2023-05-19 14:15:00,341.19,341.24,340.61,340.74,9438.0,341.19,341.24,340.61,340.74,9438.0
2023-05-19 14:20:00,340.8,341.42,340.79,341.37,4160.0,340.8,341.42,340.79,341.37,4160.0
2023-05-19 14:25:00,341.43,341.44,340.85,341.04,2566.0,341.43,341.44,340.85,341.04,2566.0
2023-05-19 14:30:00,341.0,341.34,340.94,341.11,2432.0,341.0,341.34,340.94,341.11,2432.0
2023-05-19 14:35:00,341.12,341.49,341.11,341.46,1200.0,341.12,341.49,341.11,341.46,1200.0
2023-05-19 14:40:00,341.72,341.72,341.03,341.25,3051.0,341.72,341.72,341.03,341.25,3051.0
2023-05-19 14:45:00,341.28,341.36,340.79,341.08,2031.0,341.28,341.36,340.79,341.08,2031.0
2023-05-19 14:50:00,341.0,341.57,341.0,341.57,3829.0,341.0,341.57,341.0,341.57,3829.0
2023-05-19 14:55:00,341.62,341.99,341.62,341.99,4682.0,341.62,341.99,341.62,341.99,4682.0
2023-05-19 15:00:00,341.83,341.86,341.51,341.51,1995.0,341.83,341.86,341.51,341.51,1995.0
2023-05-19 15:05:00,341.59,341.77,341.48,341.77,2000.0,341.59,341.77,341.48,341.77,2000.0
2023-05-19 15:10:00,341.83,342.07,341.76,341.88,2752.0,341.83,342.07,341.76,341.88,2752.0
2023-05-19 15:15:00,341.88,341.89,341.62,341.71,1515.0,341.88,341.89,341.62,341.71,1515.0
2023-05-19 15:20:00,341.75,342.03,341.48,341.92,4868.0,341.75,342.03,341.48,341.92,4868.0
2023-05-19 15:25:00,341.91,342.15,341.91,342.0,2406.0,341.91,342.15,341.91,342.0,2406.0
2023-05-19 15:30:00,342.17,342.19,341.92,341.99,4350.0,342.17,342.19,341.92,341.99,4350.0
2023-05-19 15:35:00,342.02,342.42,342.01,342.03,7733.0,342.02,342.42,342.01,342.03,7733.0
2023-05-19 15:40:00,341.96,342.38,341.88,342.38,3057.0,341.96,342.38,341.88,342.38,3057.0
2023-05-19 15:45:00,342.35,342.35,341.66,341.83,4666.0,342.35,342.35,341.66,341.83,4666.0
2023-05-19 15:50:00,341.65,341.82,341.48,341.68,7562.0,341.65,341.82,341.48,341.68,7562.0
2023-05-19 15:55:00,341.65,342.18,341.48,341.82,20406.0,341.65,342.18,341.48,341.82,20406.0
2023-05-22 09:30:00,344.06,345.05,343.67,345.05,18883.0,344.06,345.05,343.67,345.05,18883.0
2023-05-22 09:35:00,345.36,346.0,344.7,344.75,3389.0,345.36,346.0,344.7,344.75,3389.0
2023-05-22 09:40:00,345.02,345.02,344.15,344.7,8221.0,345.02,345.02,344.15,344.7,8221.0
2023-05-22 09:45:00,344.74,344.74,343.49,343.49,4283.0,344.74,344.74,343.49,343.49,4283.0
2023-05-22 09:50:00,343.3,343.38,341.88,341.88,3671.0,343.3,343.38,341.88,341.88,3671.0
2023-05-22 09:55:00,341.7,341.7,340.85,341.09,13523.0,341.7,341.7,340.85,341.09,13523.0
2023-05-22 10:00:00,340.89,341.28,340.57,340.57,9025.0,340.89,341.28,340.57,340.57,9025.0
2023-05-22 10:05:00,340.5,341.38,340.5,340.94,5250.0,340.5,341.38,340.5,340.94,5250.0
2023-05-22 10:10:00,340.97,341.59,340.96,341.18,7368.0,340.97,341.59,340.96,341.18,7368.0
2023-05-22 10:15:00,340.91,340.91,339.43,339.54,5300.0,340.91,340.91,339.43,339.54,5300.0
2023-05-22 10:20:00,339.53,339.91,339.26,339.27,6658.0,339.53,339.91,339.26,339.27,6658.0
2023-05-22 10:25:00,339.07,339.61,338.71,339.61,8033.0,339.07,339.61,338.71,339.61,8033.0
2023-05-22 10:30:00,339.66,339.83,339.05,339.39,4071.0,339.66,339.83,339.05,339.39,4071.0
2023-05-22 10:35:00,339.33,339.67,339.23,339.58,9660.0,339.33,339.67,339.23,339.58,9660.0
2023-05-22 10:40:00,339.51,339.51,338.82,338.89,9022.0,339.51,339.51,338.82,338.89,9022.0
2023-05-22 10:45:00,338.82,338.93,338.38,338.47,5104.0,338.82,338.93,338.38,338.47,5104.0
2023-05-22 10:50:00,338.52,339.12,338.52,338.98,4500.0,338.52,339.12,338.52,338.98,4500.0
2023-05-22 10:55:00,338.99,339.66,338.98,339.42,5216.0,338.99,339.66,338.98,339.42,5216.0
2023-05-22 11:00:00,339.61,339.76,339.05,339.13,3920.0,339.61,339.76,339.05,339.13,3920.0
2023-05-22 11:05:00,339.02,339.16,338.7,338.81,4974.0,339.02,339.16,338.7,338.81,4974.0
2023-05-22 11:10:00,338.88,339.18,338.8,339.08,3835.0,338.88,339.18,338.8,339.08,3835.0
2023-05-22 11:15:00,339.18,339.44,339.12,339.23,9167.0,339.18,339.44,339.12,339.23,9167.0
2023-05-22 11:20:00,339.4,339.48,338.62,338.73,4700.0,339.4,339.48,338.62,338.73,4700.0
2023-05-22 11:25:00,338.56,339.41,338.55,339.37,8232.0,338.56,339.41,338.55,339.37,8232.0
2023-05-22 11:30:00,339.21,339.47,339.13,339.29,4796.0,339.21,339.47,339.13,339.29,4796.0
2023-05-22 11:35:00,339.41,339.41,339.12,339.18,6279.0,339.41,339.41,339.12,339.18,6279.0
2023-05-22 11:40:00,339.08,339.18,338.54,338.54,6300.0,339.08,339.18,338.54,338.54,6300.0
2023-05-22 11:45:00,338.58,338.9,338.42,338.79,5090.0,338.58,338.9,338.42,338.79,5090.0
2023-05-22 11:50:00,338.69,339.39,338.68,339.39,7065.0,338.69,339.39,338.68,339.39,7065.0
2023-05-22 11:55:00,339.37,340.07,339.36,339.63,6772.0,339.37,340.07,339.36,339.63,6772.0
2023-05-22 12:00:00,339.63,339.86,339.6,339.74,1601.0,339.63,339.86,339.6,339.74,1601.0
2023-05-22 12:05:00,339.58,339.58,339.02,339.13,3421.0,339.58,339.58,339.02,339.13,3421.0
2023-05-22 12:10:00,339.14,339.43,339.04,339.22,3800.0,339.14,339.43,339.04,339.22,3800.0
2023-05-22 12:15:00,339.23,339.76,339.14,339.76,1659.0,339.23,339.76,339.14,339.76,1659.0
2023-05-22 12:20:00,339.51,340.31,339.46,339.46,2487.0,339.51,340.31,339.46,339.46,2487.0
2023-05-22 12:25:00,339.52,339.89,339.52,339.89,3159.0,339.52,339.89,339.52,339.89,3159.0
2023-05-22 12:30:00,339.77,340.21,339.77,340.17,2066.0,339.77,340.21,339.77,340.17,2066.0
2023-05-22 12:35:00,339.98,340.07,339.81,339.84,2200.0,339.98,340.07,339.81,339.84,2200.0
2023-05-22 12:40:00,339.71,340.09,339.7,340.09,3419.0,339.71,340.09,339.7,340.09,3419.0
2023-05-22 12:45:00,340.11,340.2,339.95,340.07,2259.0,340.11,340.2,339.95,340.07,2259.0
2023-05-22 12:50:00,339.8,340.16,339.76,340.06,3500.0,339.8,340.16,339.76,340.06,3500.0
2023-05-22 12:55:00,339.91,339.91,339.39,339.57,3000.0,339.91,339.91,339.39,339.57,3000.0
2023-05-22 13:00:00,339.67,339.81,339.45,339.52,1841.0,339.67,339.81,339.45,339.52,1841.0
2023-05-22 13:05:00,339.37,339.5,339.25,339.25,500.0,339.37,339.5,339.25,339.25,500.0
2023-05-22 13:10:00,339.48,339.53,339.23,339.42,2209.0,339.48,339.53,339.23,339.42,2209.0
2023-05-22 13:15:00,339.31,339.61,339.31,339.61,1579.0,339.31,339.61,339.31,339.61,1579.0
2023-05-22 13:20:00,339.49,339.78,339.48,339.63,1701.0,339.49,339.78,339.48,339.63,1701.0
2023-05-22 13:25:00,339.57,339.63,339.41,339.41,7300.0,339.57,339.63,339.41,339.41,7300.0
2023-05-22 13:30:00,339.51,339.54,339.24,339.27,4123.0,339.51,339.54,339.24,339.27,4123.0
2023-05-22 13:35:00,339.14,339.26,339.01,339.19,2671.0,339.14,339.26,339.01,339.19,2671.0
2023-05-22 13:40:00,339.2,339.33,339.19,339.29,1600.0,339.2,339.33,339.19,339.29,1600.0
2023-05-22 13:45:00,339.29,339.3,339.08,339.19,3763.0,339.29,339.3,339.08,339.19,3763.0
2023-05-22 13:50:00,339.28,339.28,338.94,339.06,8107.0,339.28,339.28,338.94,339.06,8107.0
2023-05-22 13:55:00,339.01,339.03,338.72,338.83,3992.0,339.01,339.03,338.72,338.83,3992.0
2023-05-22 14:00:00,338.87,338.87,338.61,338.79,3944.0,338.87,338.87,338.61,338.79,3944.0
2023-05-22 14:05:00,338.8,339.0,338.75,338.97,3377.0,338.8,339.0,338.75,338.97,3377.0
2023-05-22 14:10:00,338.98,338.98,338.75,338.87,2200.0,338.98,338.98,338.75,338.87,2200.0
2023-05-22 14:15:00,338.96,339.13,338.88,339.12,3413.0,338.96,339.13,338.88,339.12,3413.0
2023-05-22 14:20:00,339.13,339.14,338.77,338.77,2287.0,339.13,339.14,338.77,338.77,2287.0
2023-05-22 14:25:00,338.79,338.79,338.58,338.76,2867.0,338.79,338.79,338.58,338.76,2867.0
2023-05-22 14:30:00,338.77,338.93,338.77,338.88,2718.0,338.77,338.93,338.77,338.88,2718.0
2023-05-22 14:35:00,338.81,338.81,338.6,338.81,2700.0,338.81,338.81,338.6,338.81,2700.0
2023-05-22 14:40:00,338.79,338.86,338.69,338.78,5150.0,338.79,338.86,338.69,338.78,5150.0
2023-05-22 14:45:00,338.69,338.77,338.58,338.69,1656.0,338.69,338.77,338.58,338.69,1656.0
2023-05-22 14:50:00,338.77,338.86,338.58,338.58,4600.0,338.77,338.86,338.58,338.58,4600.0
2023-05-22 14:55:00,338.5,338.68,338.35,338.64,3586.0,338.5,338.68,338.35,338.64,3586.0
2023-05-22 15:00:00,338.56,338.83,338.56,338.67,3281.0,338.56,338.83,338.56,338.67,3281.0
2023-05-22 15:05:00,338.61,338.65,338.34,338.36,3048.0,338.61,338.65,338.34,338.36,3048.0
2023-05-22 15:10:00,338.4,338.4,338.03,338.03,7164.0,338.4,338.4,338.03,338.03,7164.0
2023-05-22 15:15:00,338.02,338.43,337.95,338.42,12111.0,338.02,338.43,337.95,338.42,12111.0
2023-05-22 15:20:00,338.34,339.54,338.34,339.22,9429.0,338.34,339.54,338.34,339.22,9429.0
2023-05-22 15:25:00,339.13,339.21,339.0,339.19,2600.0,339.13,339.21,339.0,339.19,2600.0
2023-05-22 15:30:00,339.22,339.87,339.17,339.87,12180.0,339.22,339.87,339.17,339.87,12180.0
2023-05-22 15:35:00,339.82,340.42,339.82,340.42,9080.0,339.82,340.42,339.82,340.42,9080.0
2023-05-22 15:40:00,340.44,340.91,340.43,340.76,7941.0,340.44,340.91,340.43,340.76,7941.0
2023-05-22 15:45:00,340.76,341.04,340.08,340.08,12989.0,340.76,341.04,340.08,340.08,12989.0
2023-05-22 15:50:00,340.0,340.02,339.21,339.42,16604.0,340.0,340.02,339.21,339.42,16604.0
2023-05-22 15:55:00,339.42,340.0,339.42,339.98,31402.0,339.42,340.0,339.42,339.98,31402.0
2023-05-23 09:30:00,340.5,340.5,334.39,335.23,23715.0,340.5,340.5,334.39,335.23,23715.0
2023-05-23 09:35:00,335.57,336.87,335.35,335.66,4673.0,335.57,336.87,335.35,335.66,4673.0
2023-05-23 09:40:00,336.07,336.53,335.49,335.76,6620.0,336.07,336.53,335.49,335.76,6620.0
2023-05-23 09:45:00,335.77,336.05,334.98,334.98,13649.0,335.77,336.05,334.98,334.98,13649.0
2023-05-23 09:50:00,334.85,334.85,333.6,333.79,6655.0,334.85,334.85,333.6,333.79,6655.0
2023-05-23 09:55:00,333.65,333.95,333.15,333.75,3755.0,333.65,333.95,333.15,333.75,3755.0
2023-05-23 10:00:00,333.54,335.29,333.32,335.29,24383.0,333.54,335.29,333.32,335.29,24383.0
2023-05-23 10:05:00,335.36,335.49,334.0,334.0,6346.0,335.36,335.49,334.0,334.0,6346.0
2023-05-23 10:10:00,334.02,334.44,334.0,334.27,6212.0,334.02,334.44,334.0,334.27,6212.0
2023-05-23 10:15:00,334.13,334.13,333.36,333.49,6317.0,334.13,334.13,333.36,333.49,6317.0
2023-05-23 10:20:00,333.49,333.77,333.04,333.15,12685.0,333.49,333.77,333.04,333.15,12685.0
2023-05-23 10:25:00,333.41,334.0,332.82,334.0,4598.0,333.41,334.0,332.82,334.0,4598.0
2023-05-23 10:30:00,333.88,334.44,333.6,334.0,5937.0,333.88,334.44,333.6,334.0,5937.0
2023-05-23 10:35:00,334.1,334.23,333.74,334.2,8086.0,334.1,334.23,333.74,334.2,8086.0
2023-05-23 10:40:00,334.07,334.11,333.3,333.55,4422.0,334.07,334.11,333.3,333.55,4422.0
2023-05-23 10:45:00,333.56,333.63,333.39,333.55,3025.0,333.56,333.63,333.39,333.55,3025.0
2023-05-23 10:50:00,333.56,333.63,333.38,333.58,5461.0,333.56,333.63,333.38,333.58,5461.0
2023-05-23 10:55:00,333.55,333.72,332.98,333.05,5901.0,333.55,333.72,332.98,333.05,5901.0
2023-05-23 11:00:00,333.0,333.8,332.94,333.72,7575.0,333.0,333.8,332.94,333.72,7575.0
2023-05-23 11:05:00,333.57,334.08,333.47,333.67,4960.0,333.57,334.08,333.47,333.67,4960.0
2023-05-23 11:10:00,333.65,334.86,333.57,334.6,6272.0,333.65,334.86,333.57,334.6,6272.0
2023-05-23 11:15:00,334.53,334.66,334.45,334.46,1321.0,334.53,334.66,334.45,334.46,1321.0
2023-05-23 11:20:00,334.46,334.66,334.05,334.55,4743.0,334.46,334.66,334.05,334.55,4743.0
2023-05-23 11:25:00,334.64,334.66,334.2,334.56,2600.0,334.64,334.66,334.2,334.56,2600.0
2023-05-23 11:30:00,334.46,334.59,334.02,334.26,6020.0,334.46,334.59,334.02,334.26,6020.0
2023-05-23 11:35:00,334.27,334.47,334.26,334.4,3953.0,334.27,334.47,334.26,334.4,3953.0
2023-05-23 11:40:00,334.54,335.33,334.5,334.84,3200.0,334.54,335.33,334.5,334.84,3200.0
2023-05-23 11:45:00,334.84,335.05,334.72,334.88,3997.0,334.84,335.05,334.72,334.88,3997.0
2023-05-23 11:50:00,334.78,335.62,334.77,335.19,5200.0,334.78,335.62,334.77,335.19,5200.0
2023-05-23 11:55:00,335.14,335.36,334.83,334.94,4808.0,335.14,335.36,334.83,334.94,4808.0
2023-05-23 12:00:00,334.71,335.04,334.31,334.79,4742.0,334.71,335.04,334.31,334.79,4742.0
2023-05-23 12:05:00,334.63,335.16,334.63,334.64,3876.0,334.63,335.16,334.63,334.64,3876.0
2023-05-23 12:10:00,334.66,335.0,334.58,334.89,8092.0,334.66,335.0,334.58,334.89,8092.0
2023-05-23 12:15:00,334.89,335.4,334.66,335.4,2102.0,334.89,335.4,334.66,335.4,2102.0
2023-05-23 12:20:00,335.39,336.01,335.28,336.01,3700.0,335.39,336.01,335.28,336.01,3700.0
2023-05-23 12:25:00,336.02,336.28,335.74,336.28,3688.0,336.02,336.28,335.74,336.28,3688.0
2023-05-23 12:30:00,336.28,336.73,336.24,336.51,3514.0,336.28,336.73,336.24,336.51,3514.0
2023-05-23 12:35:00,336.63,336.81,336.21,336.41,4406.0,336.63,336.81,336.21,336.41,4406.0
2023-05-23 12:40:00,336.57,337.1,336.41,336.92,5675.0,336.57,337.1,336.41,336.92,5675.0
2023-05-23 12:45:00,337.0,337.02,336.59,336.6,8126.0,337.0,337.02,336.59,336.6,8126.0
2023-05-23 12:50:00,336.63,337.21,336.63,337.05,2003.0,336.63,337.21,336.63,337.05,2003.0
2023-05-23 12:55:00,337.19,337.59,337.18,337.5,1609.0,337.19,337.59,337.18,337.5,1609.0
2023-05-23 13:00:00,337.48,337.54,336.58,336.93,4219.0,337.48,337.54,336.58,336.93,4219.0
2023-05-23 13:05:00,336.93,337.37,336.84,337.34,2354.0,336.93,337.37,336.84,337.34,2354.0
2023-05-23 13:10:00,337.42,337.42,336.25,336.27,2594.0,337.42,337.42,336.25,336.27,2594.0
2023-05-23 13:15:00,336.3,336.52,336.02,336.03,2100.0,336.3,336.52,336.02,336.03,2100.0
2023-05-23 13:20:00,336.16,336.24,335.72,335.89,2000.0,336.16,336.24,335.72,335.89,2000.0
2023-05-23 13:25:00,335.98,336.2,335.31,335.31,3222.0,335.98,336.2,335.31,335.31,3222.0
2023-05-23 13:30:00,335.4,335.66,335.34,335.34,3144.0,335.4,335.66,335.34,335.34,3144.0
2023-05-23 13:35:00,335.38,335.67,335.21,335.5,4144.0,335.38,335.67,335.21,335.5,4144.0
2023-05-23 13:40:00,335.56,335.69,335.0,335.28,6388.0,335.56,335.69,335.0,335.28,6388.0
2023-05-23 13:45:00,335.3,335.32,334.78,334.8,3714.0,335.3,335.32,334.78,334.8,3714.0
2023-05-23 13:50:00,334.79,334.84,334.55,334.55,3290.0,334.79,334.84,334.55,334.55,3290.0
2023-05-23 13:55:00,334.56,334.77,334.04,334.06,5331.0,334.56,334.77,334.04,334.06,5331.0
2023-05-23 14:00:00,334.05,334.07,333.46,333.46,4728.0,334.05,334.07,333.46,333.46,4728.0
2023-05-23 14:05:00,333.31,333.62,333.26,333.44,5298.0,333.31,333.62,333.26,333.44,5298.0
2023-05-23 14:10:00,333.32,333.88,333.24,333.59,5753.0,333.32,333.88,333.24,333.59,5753.0
2023-05-23 14:15:00,333.52,333.71,333.1,333.13,7127.0,333.52,333.71,333.1,333.13,7127.0
2023-05-23 14:20:00,333.11,333.31,332.82,333.3,16516.0,333.11,333.31,332.82,333.3,16516.0
2023-05-23 14:25:00,333.42,333.43,332.68,333.02,4503.0,333.42,333.43,332.68,333.02,4503.0
2023-05-23 14:30:00,333.08,333.08,332.61,333.01,3531.0,333.08,333.08,332.61,333.01,3531.0
2023-05-23 14:35:00,332.99,332.99,332.31,332.31,12259.0,332.99,332.99,332.31,332.31,12259.0
2023-05-23 14:40:00,332.48,332.51,332.2,332.46,2967.0,332.48,332.51,332.2,332.46,2967.0
2023-05-23 14:45:00,332.46,332.59,332.27,332.34,4394.0,332.46,332.59,332.27,332.34,4394.0
2023-05-23 14:50:00,332.37,332.55,332.32,332.32,4989.0,332.37,332.55,332.32,332.32,4989.0
2023-05-23 14:55:00,332.46,332.72,332.21,332.72,9909.0,332.46,332.72,332.21,332.72,9909.0
2023-05-23 15:00:00,332.72,332.89,332.28,332.28,5999.0,332.72,332.89,332.28,332.28,5999.0
2023-05-23 15:05:00,332.41,332.63,332.15,332.3,8770.0,332.41,332.63,332.15,332.3,8770.0
2023-05-23 15:10:00,332.32,332.64,332.26,332.46,9482.0,332.32,332.64,332.26,332.46,9482.0
2023-05-23 15:15:00,332.41,332.69,332.08,332.11,10786.0,332.41,332.69,332.08,332.11,10786.0
2023-05-23 15:20:00,332.19,332.52,332.12,332.38,11660.0,332.19,332.52,332.12,332.38,11660.0
2023-05-23 15:25:00,332.34,332.65,332.26,332.6,6488.0,332.34,332.65,332.26,332.6,6488.0
2023-05-23 15:30:00,332.77,333.14,332.67,333.02,18021.0,332.77,333.14,332.67,333.02,18021.0
2023-05-23 15:35:00,333.03,333.25,332.91,333.25,5170.0,333.03,333.25,332.91,333.25,5170.0
2023-05-23 15:40:00,333.09,333.24,332.72,333.23,8044.0,333.09,333.24,332.72,333.23,8044.0
2023-05-23 15:45:00,333.19,333.45,333.14,333.37,10583.0,333.19,333.45,333.14,333.37,10583.0
2023-05-23 15:50:00,333.32,333.32,332.43,333.01,53017.0,333.32,333.32,332.43,333.01,53017.0
2023-05-23 15:55:00,332.91,333.89,332.85,333.53,71029.0,332.91,333.89,332.85,333.53,71029.0
2023-05-24 09:30:00,336.08,336.57,331.05,331.64,20824.0,336.08,336.57,331.05,331.64,20824.0
2023-05-24 09:35:00,331.78,332.49,331.15,331.47,2254.0,331.78,332.49,331.15,331.47,2254.0
2023-05-24 09:40:00,331.84,332.3,331.27,331.92,3878.0,331.84,332.3,331.27,331.92,3878.0
2023-05-24 09:45:00,332.24,333.34,332.23,332.62,2445.0,332.24,333.34,332.23,332.62,2445.0
2023-05-24 09:50:00,332.65,334.37,332.5,333.94,7522.0,332.65,334.37,332.5,333.94,7522.0
2023-05-24 09:55:00,334.0,334.82,333.67,334.58,11274.0,334.0,334.82,333.67,334.58,11274.0
2023-05-24 10:00:00,334.58,334.71,334.32,334.5,7698.0,334.58,334.71,334.32,334.5,7698.0
2023-05-24 10:05:00,334.44,335.01,333.29,333.29,7632.0,334.44,335.01,333.29,333.29,7632.0
2023-05-24 10:10:00,333.72,334.18,333.6,334.12,3856.0,333.72,334.18,333.6,334.12,3856.0
2023-05-24 10:15:00,333.99,334.29,333.69,334.09,4904.0,333.99,334.29,333.69,334.09,4904.0
2023-05-24 10:20:00,334.12,334.14,333.7,333.92,16103.0,334.12,334.14,333.7,333.92,16103.0
2023-05-24 10:25:00,333.92,334.18,333.68,334.14,8855.0,333.92,334.18,333.68,334.14,8855.0
2023-05-24 10:30:00,334.12,334.21,333.35,333.39,4757.0,334.12,334.21,333.35,333.39,4757.0
2023-05-24 10:35:00,333.38,333.38,332.81,333.07,5831.0,333.38,333.38,332.81,333.07,5831.0
2023-05-24 10:40:00,333.41,334.39,333.35,334.39,4257.0,333.41,334.39,333.35,334.39,4257.0
2023-05-24 10:45:00,334.48,334.48,333.92,333.93,4806.0,334.48,334.48,333.92,333.93,4806.0
2023-05-24 10:50:00,333.78,333.88,333.53,333.73,6120.0,333.78,333.88,333.53,333.73,6120.0
2023-05-24 10:55:00,333.73,333.89,333.31,333.38,9113.0,333.73,333.89,333.31,333.38,9113.0
2023-05-24 11:00:00,333.38,334.19,333.29,334.19,6624.0,333.38,334.19,333.29,334.19,6624.0
2023-05-24 11:05:00,334.23,334.39,334.23,334.25,2147.0,334.23,334.39,334.23,334.25,2147.0
2023-05-24 11:10:00,334.26,334.63,334.08,334.56,3253.0,334.26,334.63,334.08,334.56,3253.0
2023-05-24 11:15:00,334.4,334.57,334.12,334.14,4612.0,334.4,334.57,334.12,334.14,4612.0
2023-05-24 11:20:00,334.28,334.83,334.14,334.82,3947.0,334.28,334.83,334.14,334.82,3947.0
2023-05-24 11:25:00,334.43,334.75,334.17,334.28,3139.0,334.43,334.75,334.17,334.28,3139.0
2023-05-24 11:30:00,334.26,334.36,333.19,333.31,2480.0,334.26,334.36,333.19,333.31,2480.0
2023-05-24 11:35:00,333.3,333.72,333.3,333.42,2225.0,333.3,333.72,333.3,333.42,2225.0
2023-05-24 11:40:00,333.49,333.49,332.7,332.7,5697.0,333.49,333.49,332.7,332.7,5697.0
2023-05-24 11:45:00,332.83,333.27,332.83,333.23,2931.0,332.83,333.27,332.83,333.23,2931.0
2023-05-24 11:50:00,333.25,333.62,333.2,333.43,2207.0,333.25,333.62,333.2,333.43,2207.0
2023-05-24 11:55:00,333.52,333.61,333.32,333.4,2300.0,333.52,333.61,333.32,333.4,2300.0
2023-05-24 12:00:00,333.32,333.54,333.14,333.5,3364.0,333.32,333.54,333.14,333.5,3364.0
2023-05-24 12:05:00,333.55,333.8,333.54,333.58,2272.0,333.55,333.8,333.54,333.58,2272.0
2023-05-24 12:10:00,333.35,333.36,333.03,333.07,1300.0,333.35,333.36,333.03,333.07,1300.0
2023-05-24 12:15:00,333.0,333.0,332.75,332.77,2147.0,333.0,333.0,332.75,332.77,2147.0
2023-05-24 12:20:00,332.78,332.78,332.36,332.45,4567.0,332.78,332.78,332.36,332.45,4567.0
2023-05-24 12:25:00,332.46,332.49,332.02,332.02,5395.0,332.46,332.49,332.02,332.02,5395.0
2023-05-24 12:30:00,332.12,332.48,332.07,332.42,2843.0,332.12,332.48,332.07,332.42,2843.0
2023-05-24 12:35:00,332.33,332.46,332.33,332.46,753.0,332.33,332.46,332.33,332.46,753.0
2023-05-24 12:40:00,332.46,332.78,332.45,332.63,2284.0,332.46,332.78,332.45,332.63,2284.0
2023-05-24 12:45:00,332.62,332.81,332.42,332.71,3201.0,332.62,332.81,332.42,332.71,3201.0
2023-05-24 12:50:00,333.09,333.09,332.7,332.81,1425.0,333.09,333.09,332.7,332.81,1425.0
2023-05-24 12:55:00,332.88,332.96,332.75,332.82,2738.0,332.88,332.96,332.75,332.82,2738.0
2023-05-24 13:00:00,332.89,333.54,332.89,333.4,6317.0,332.89,333.54,332.89,333.4,6317.0
2023-05-24 13:05:00,333.28,333.66,333.28,333.58,1205.0,333.28,333.66,333.28,333.58,1205.0
2023-05-24 13:10:00,333.78,333.91,333.66,333.82,1440.0,333.78,333.91,333.66,333.82,1440.0
2023-05-24 13:15:00,333.88,334.22,333.88,334.22,2048.0,333.88,334.22,333.88,334.22,2048.0
2023-05-24 13:20:00,334.4,334.68,334.11,334.62,5022.0,334.4,334.68,334.11,334.62,5022.0
2023-05-24 13:25:00,334.5,334.8,334.3,334.71,4122.0,334.5,334.8,334.3,334.71,4122.0
2023-05-24 13:30:00,334.81,334.97,334.81,334.97,1859.0,334.81,334.97,334.81,334.97,1859.0
2023-05-24 13:35:00,334.87,335.4,334.87,335.34,1904.0,334.87,335.4,334.87,335.34,1904.0
2023-05-24 13:40:00,335.27,335.27,335.06,335.15,1600.0,335.27,335.27,335.06,335.15,1600.0
2023-05-24 13:45:00,335.15,335.16,334.81,334.84,4980.0,335.15,335.16,334.81,334.84,4980.0
2023-05-24 13:50:00,334.84,334.93,334.84,334.91,1765.0,334.84,334.93,334.84,334.91,1765.0
2023-05-24 13:55:00,334.94,335.24,334.94,335.24,1760.0,334.94,335.24,334.94,335.24,1760.0
2023-05-24 14:00:00,335.24,335.52,335.02,335.02,3705.0,335.24,335.52,335.02,335.02,3705.0
2023-05-24 14:05:00,335.2,335.2,334.72,334.75,1807.0,335.2,335.2,334.72,334.75,1807.0
2023-05-24 14:10:00,334.55,334.56,334.16,334.43,2855.0,334.55,334.56,334.16,334.43,2855.0
2023-05-24 14:15:00,334.3,334.3,333.75,333.75,2035.0,334.3,334.3,333.75,333.75,2035.0
2023-05-24 14:20:00,333.8,333.92,333.79,333.89,1748.0,333.8,333.92,333.79,333.89,1748.0
2023-05-24 14:25:00,333.9,333.91,333.55,333.55,2489.0,333.9,333.91,333.55,333.55,2489.0
2023-05-24 14:30:00,333.62,333.72,333.31,333.37,2110.0,333.62,333.72,333.31,333.37,2110.0
2023-05-24 14:35:00,333.37,334.18,333.37,334.15,3309.0,333.37,334.18,333.37,334.15,3309.0
2023-05-24 14:40:00,334.11,334.52,334.02,334.47,2698.0,334.11,334.52,334.02,334.47,2698.0
2023-05-24 14:45:00,334.43,334.77,334.43,334.77,3138.0,334.43,334.77,334.43,334.77,3138.0
2023-05-24 14:50:00,334.71,334.96,334.7,334.95,11721.0,334.71,334.96,334.7,334.95,11721.0
2023-05-24 14:55:00,334.96,335.12,334.91,335.12,2853.0,334.96,335.12,334.91,335.12,2853.0
2023-05-24 15:00:00,335.08,335.08,334.86,334.94,14135.0,335.08,335.08,334.86,334.94,14135.0
2023-05-24 15:05:00,335.03,335.29,334.52,334.52,4392.0,335.03,335.29,334.52,334.52,4392.0
2023-05-24 15:10:00,334.41,335.0,334.14,334.94,9081.0,334.41,335.0,334.14,334.94,9081.0
2023-05-24 15:15:00,334.94,335.27,334.91,335.1,4563.0,334.94,335.27,334.91,335.1,4563.0
2023-05-24 15:20:00,335.03,335.33,334.92,335.26,6217.0,335.03,335.33,334.92,335.26,6217.0
2023-05-24 15:25:00,335.33,336.09,335.16,336.09,11300.0,335.33,336.09,335.16,336.09,11300.0
2023-05-24 15:30:00,336.02,336.02,335.24,335.42,8766.0,336.02,336.02,335.24,335.42,8766.0
2023-05-24 15:35:00,335.37,335.38,334.88,335.14,8519.0,335.37,335.38,334.88,335.14,8519.0
2023-05-24 15:40:00,335.05,335.12,334.79,334.89,17090.0,335.05,335.12,334.79,334.89,17090.0
2023-05-24 15:45:00,334.82,335.03,334.7,334.84,7456.0,334.82,335.03,334.7,334.84,7456.0
2023-05-24 15:50:00,334.83,335.03,334.13,334.61,25889.0,334.83,335.03,334.13,334.61,25889.0
2023-05-24 15:55:00,334.59,334.6,333.7,333.89,53589.0,334.59,334.6,333.7,333.89,53589.0
2023-05-25 09:30:00,330.92,330.92,328.21,328.8,38408.0,330.92,330.92,328.21,328.8,38408.0
2023-05-25 09:35:00,328.68,329.31,328.5,328.53,13134.0,328.68,329.31,328.5,328.53,13134.0
2023-05-25 09:40:00,328.27,329.3,327.59,328.52,7606.0,328.27,329.3,327.59,328.52,7606.0
2023-05-25 09:45:00,328.98,329.62,328.57,329.05,5588.0,328.98,329.62,328.57,329.05,5588.0
2023-05-25 09:50:00,329.15,329.35,328.53,328.54,2260.0,329.15,329.35,328.53,328.54,2260.0
2023-05-25 09:55:00,328.44,329.05,328.44,328.9,10274.0,328.44,329.05,328.44,328.9,10274.0
2023-05-25 10:00:00,329.34,330.24,329.13,330.19,4918.0,329.34,330.24,329.13,330.19,4918.0
2023-05-25 10:05:00,330.24,331.94,330.0,331.73,12946.0,330.24,331.94,330.0,331.73,12946.0
2023-05-25 10:10:00,331.72,332.62,331.65,331.99,10187.0,331.72,332.62,331.65,331.99,10187.0
2023-05-25 10:15:00,331.85,332.66,331.74,332.3,4993.0,331.85,332.66,331.74,332.3,4993.0
2023-05-25 10:20:00,332.17,332.4,331.29,332.1,4681.0,332.17,332.4,331.29,332.1,4681.0
2023-05-25 10:25:00,332.21,332.22,331.7,331.79,2833.0,332.21,332.22,331.7,331.79,2833.0
2023-05-25 10:30:00,331.53,331.53,330.96,331.3,4446.0,331.53,331.53,330.96,331.3,4446.0
2023-05-25 10:35:00,331.3,331.39,331.0,331.39,2317.0,331.3,331.39,331.0,331.39,2317.0
2023-05-25 10:40:00,331.28,331.39,331.03,331.03,3953.0,331.28,331.39,331.03,331.03,3953.0
2023-05-25 10:45:00,331.25,331.25,330.51,330.59,2982.0,331.25,331.25,330.51,330.59,2982.0
2023-05-25 10:50:00,330.61,331.2,330.61,331.05,7744.0,330.61,331.2,330.61,331.05,7744.0
2023-05-25 10:55:00,330.86,330.92,330.27,330.92,3400.0,330.86,330.92,330.27,330.92,3400.0
2023-05-25 11:00:00,330.91,331.27,330.71,331.27,3532.0,330.91,331.27,330.71,331.27,3532.0
2023-05-25 11:05:00,331.13,331.6,331.01,331.6,5530.0,331.13,331.6,331.01,331.6,5530.0
2023-05-25 11:10:00,331.92,332.19,331.77,331.87,2646.0,331.92,332.19,331.77,331.87,2646.0
2023-05-25 11:15:00,331.94,331.94,331.0,331.05,2947.0,331.94,331.94,331.0,331.05,2947.0
2023-05-25 11:20:00,331.23,331.73,331.11,331.56,3400.0,331.23,331.73,331.11,331.56,3400.0
2023-05-25 11:25:00,331.37,331.61,331.31,331.48,3036.0,331.37,331.61,331.31,331.48,3036.0
2023-05-25 11:30:00,331.46,331.78,331.12,331.78,3097.0,331.46,331.78,331.12,331.78,3097.0
2023-05-25 11:35:00,331.57,331.63,331.08,331.09,1618.0,331.57,331.63,331.08,331.09,1618.0
2023-05-25 11:40:00,330.92,331.08,330.49,330.9,4554.0,330.92,331.08,330.49,330.9,4554.0
2023-05-25 11:45:00,331.07,331.07,330.76,330.76,2330.0,331.07,331.07,330.76,330.76,2330.0
2023-05-25 11:50:00,330.74,330.92,330.54,330.82,8177.0,330.74,330.92,330.54,330.82,8177.0
2023-05-25 11:55:00,330.77,330.77,330.3,330.3,3383.0,330.77,330.77,330.3,330.3,3383.0
2023-05-25 12:00:00,330.44,330.91,330.44,330.79,1400.0,330.44,330.91,330.44,330.79,1400.0
2023-05-25 12:05:00,330.88,331.18,330.88,331.18,1063.0,330.88,331.18,330.88,331.18,1063.0
2023-05-25 12:10:00,331.29,331.44,331.26,331.36,2082.0,331.29,331.44,331.26,331.36,2082.0
2023-05-25 12:15:00,331.36,331.48,331.24,331.35,1525.0,331.36,331.48,331.24,331.35,1525.0
2023-05-25 12:20:00,331.26,331.58,331.17,331.29,3919.0,331.26,331.58,331.17,331.29,3919.0
2023-05-25 12:25:00,331.24,331.38,331.12,331.32,1054.0,331.24,331.38,331.12,331.32,1054.0
2023-05-25 12:30:00,331.49,331.72,331.05,331.05,3400.0,331.49,331.72,331.05,331.05,3400.0
2023-05-25 12:35:00,331.05,331.2,330.89,330.99,4111.0,331.05,331.2,330.89,330.99,4111.0
2023-05-25 12:40:00,330.88,331.32,330.88,331.24,3309.0,330.88,331.32,330.88,331.24,3309.0
2023-05-25 12:45:00,331.23,331.26,330.97,331.2,2904.0,331.23,331.26,330.97,331.2,2904.0
2023-05-25 12:50:00,331.09,331.17,330.81,330.81,2104.0,331.09,331.17,330.81,330.81,2104.0
2023-05-25 12:55:00,330.7,330.96,330.52,330.67,3276.0,330.7,330.96,330.52,330.67,3276.0
2023-05-25 13:00:00,330.78,331.31,330.78,331.31,3040.0,330.78,331.31,330.78,331.31,3040.0
2023-05-25 13:05:00,331.36,331.49,331.17,331.49,1774.0,331.36,331.49,331.17,331.49,1774.0
2023-05-25 13:10:00,331.48,331.95,331.47,331.87,1650.0,331.48,331.95,331.47,331.87,1650.0
2023-05-25 13:15:00,331.94,332.41,331.93,332.13,3400.0,331.94,332.41,331.93,332.13,3400.0
2023-05-25 13:20:00,332.23,332.28,331.76,332.28,2870.0,332.23,332.28,331.76,332.28,2870.0
2023-05-25 13:25:00,332.41,332.45,332.25,332.27,952.0,332.41,332.45,332.25,332.27,952.0
2023-05-25 13:30:00,332.27,333.01,332.26,332.9,3624.0,332.27,333.01,332.26,332.9,3624.0
2023-05-25 13:35:00,332.87,333.06,332.54,332.99,4261.0,332.87,333.06,332.54,332.99,4261.0
2023-05-25 13:40:00,332.91,333.29,332.76,332.76,3279.0,332.91,333.29,332.76,332.76,3279.0
2023-05-25 13:45:00,332.83,333.1,332.77,333.1,1273.0,332.83,333.1,332.77,333.1,1273.0
2023-05-25 13:50:00,333.06,333.4,332.86,332.88,4391.0,333.06,333.4,332.86,332.88,4391.0
2023-05-25 13:55:00,332.9,333.28,332.89,333.14,8637.0,332.9,333.28,332.89,333.14,8637.0
2023-05-25 14:00:00,333.31,333.99,333.31,333.7,5466.0,333.31,333.99,333.31,333.7,5466.0
2023-05-25 14:05:00,333.57,333.68,333.01,333.1,4196.0,333.57,333.68,333.01,333.1,4196.0
2023-05-25 14:10:00,333.02,333.02,332.41,332.54,10639.0,333.02,333.02,332.41,332.54,10639.0
2023-05-25 14:15:00,332.56,332.65,332.3,332.38,7267.0,332.56,332.65,332.3,332.38,7267.0
2023-05-25 14:20:00,332.42,332.47,332.08,332.09,3990.0,332.42,332.47,332.08,332.09,3990.0
2023-05-25 14:25:00,332.15,332.51,332.04,332.2,4422.0,332.15,332.51,332.04,332.2,4422.0
2023-05-25 14:30:00,332.2,332.2,331.64,331.73,5538.0,332.2,332.2,331.64,331.73,5538.0
2023-05-25 14:35:00,331.69,331.87,331.09,331.8,16311.0,331.69,331.87,331.09,331.8,16311.0
2023-05-25 14:40:00,331.89,331.94,331.54,331.61,5637.0,331.89,331.94,331.54,331.61,5637.0
2023-05-25 14:45:00,331.7,331.73,331.2,331.47,4733.0,331.7,331.73,331.2,331.47,4733.0
2023-05-25 14:50:00,331.5,331.73,331.29,331.66,3708.0,331.5,331.73,331.29,331.66,3708.0
2023-05-25 14:55:00,331.74,331.83,331.53,331.82,5221.0,331.74,331.83,331.53,331.82,5221.0
2023-05-25 15:00:00,331.97,331.97,331.73,331.88,6374.0,331.97,331.97,331.73,331.88,6374.0
2023-05-25 15:05:00,331.88,331.88,331.61,331.7,6894.0,331.88,331.88,331.61,331.7,6894.0
2023-05-25 15:10:00,331.81,332.18,331.79,331.9,3799.0,331.81,332.18,331.79,331.9,3799.0
2023-05-25 15:15:00,331.89,331.99,331.58,331.6,6107.0,331.89,331.99,331.58,331.6,6107.0
2023-05-25 15:20:00,331.53,331.75,331.37,331.72,4463.0,331.53,331.75,331.37,331.72,4463.0
2023-05-25 15:25:00,331.8,332.44,331.64,332.11,9350.0,331.8,332.44,331.64,332.11,9350.0
2023-05-25 15:30:00,332.01,332.23,331.68,332.03,12380.0,332.01,332.23,331.68,332.03,12380.0
2023-05-25 15:35:00,332.07,332.69,331.77,332.69,5442.0,332.07,332.69,331.77,332.69,5442.0
2023-05-25 15:40:00,332.65,333.2,332.55,333.08,5640.0,332.65,333.2,332.55,333.08,5640.0
2023-05-25 15:45:00,333.16,333.36,332.6,332.62,14834.0,333.16,333.36,332.6,332.62,14834.0
2023-05-25 15:50:00,332.62,333.27,332.55,332.66,18060.0,332.62,333.27,332.55,332.66,18060.0
2023-05-25 15:55:00,332.59,332.79,332.42,332.68,23232.0,332.59,332.79,332.42,332.68,23232.0
2023-05-26 09:30:00,328.99,330.85,328.44,328.54,26805.0,328.99,330.85,328.44,328.54,26805.0
2023-05-26 09:35:00,328.12,328.61,325.82,327.94,30450.0,328.12,328.61,325.82,327.94,30450.0
2023-05-26 09:40:00,327.96,331.0,327.96,330.76,40561.0,327.96,331.0,327.96,330.76,40561.0
2023-05-26 09:45:00,330.82,331.78,329.44,330.45,20911.0,330.82,331.78,329.44,330.45,20911.0
2023-05-26 09:50:00,330.29,330.96,329.67,330.29,8571.0,330.29,330.96,329.67,330.29,8571.0
2023-05-26 09:55:00,330.32,330.67,329.87,330.54,20685.0,330.32,330.67,329.87,330.54,20685.0
2023-05-26 10:00:00,330.54,330.71,329.59,330.68,5818.0,330.54,330.71,329.59,330.68,5818.0
2023-05-26 10:05:00,330.79,331.25,330.47,331.25,29715.0,330.79,331.25,330.47,331.25,29715.0
2023-05-26 10:10:00,331.06,331.31,330.07,330.09,9454.0,331.06,331.31,330.07,330.09,9454.0
2023-05-26 10:15:00,330.21,330.21,329.41,329.56,15783.0,330.21,330.21,329.41,329.56,15783.0
2023-05-26 10:20:00,329.56,329.95,329.13,329.85,31475.0,329.56,329.95,329.13,329.85,31475.0
2023-05-26 10:25:00,329.99,330.39,329.87,330.1,11378.0,329.99,330.39,329.87,330.1,11378.0
2023-05-26 10:30:00,330.15,330.38,329.93,330.38,4338.0,330.15,330.38,329.93,330.38,4338.0
2023-05-26 10:35:00,330.26,330.8,329.77,330.73,10004.0,330.26,330.8,329.77,330.73,10004.0
2023-05-26 10:40:00,330.53,331.03,330.07,330.6,28711.0,330.53,331.03,330.07,330.6,28711.0
2023-05-26 10:45:00,330.49,330.51,329.69,330.01,51219.0,330.49,330.51,329.69,330.01,51219.0
2023-05-26 10:50:00,330.01,330.28,329.82,329.96,14565.0,330.01,330.28,329.82,329.96,14565.0
2023-05-26 10:55:00,330.07,330.32,329.46,330.01,8844.0,330.07,330.32,329.46,330.01,8844.0
2023-05-26 11:00:00,329.85,330.11,329.51,329.51,10226.0,329.85,330.11,329.51,329.51,10226.0
2023-05-26 11:05:00,329.69,329.79,329.0,329.16,6494.0,329.69,329.79,329.0,329.16,6494.0
2023-05-26 11:10:00,329.28,329.28,328.3,328.37,14706.0,329.28,329.28,328.3,328.37,14706.0
2023-05-26 11:15:00,328.37,328.79,328.07,328.68,34434.0,328.37,328.79,328.07,328.68,34434.0
2023-05-26 11:20:00,328.78,328.78,328.0,328.48,23529.0,328.78,328.78,328.0,328.48,23529.0
2023-05-26 11:25:00,328.74,329.53,328.74,328.78,6477.0,328.74,329.53,328.74,328.78,6477.0
2023-05-26 11:30:00,328.9,328.92,328.15,328.26,9235.0,328.9,328.92,328.15,328.26,9235.0
2023-05-26 11:35:00,328.23,328.31,327.35,327.74,9501.0,328.23,328.31,327.35,327.74,9501.0
2023-05-26 11:40:00,327.54,328.39,327.54,328.3,11388.0,327.54,328.39,327.54,328.3,11388.0
2023-05-26 11:45:00,328.3,329.07,328.28,328.88,6642.0,328.3,329.07,328.28,328.88,6642.0
2023-05-26 11:50:00,329.0,329.0,328.27,328.27,8066.0,329.0,329.0,328.27,328.27,8066.0
2023-05-26 11:55:00,328.35,329.26,328.35,329.25,7503.0,328.35,329.26,328.35,329.25,7503.0
2023-05-26 12:00:00,329.26,329.68,329.26,329.36,6794.0,329.26,329.68,329.26,329.36,6794.0
2023-05-26 12:05:00,329.43,329.76,329.11,329.67,14330.0,329.43,329.76,329.11,329.67,14330.0
2023-05-26 12:10:00,329.65,329.75,329.22,329.37,4544.0,329.65,329.75,329.22,329.37,4544.0
2023-05-26 12:15:00,329.34,329.8,328.86,329.25,9516.0,329.34,329.8,328.86,329.25,9516.0
2023-05-26 12:20:00,329.51,329.87,329.27,329.47,5630.0,329.51,329.87,329.27,329.47,5630.0
2023-05-26 12:25:00,329.38,329.39,328.81,328.91,11475.0,329.38,329.39,328.81,328.91,11475.0
2023-05-26 12:30:00,328.99,329.04,328.6,329.03,4653.0,328.99,329.04,328.6,329.03,4653.0
2023-05-26 12:35:00,328.96,329.11,328.82,328.88,3780.0,328.96,329.11,328.82,328.88,3780.0
2023-05-26 12:40:00,328.88,329.17,328.88,329.17,6511.0,328.88,329.17,328.88,329.17,6511.0
2023-05-26 12:45:00,329.17,329.69,329.17,329.26,5185.0,329.17,329.69,329.17,329.26,5185.0
2023-05-26 12:50:00,329.29,329.57,329.12,329.57,7143.0,329.29,329.57,329.12,329.57,7143.0
2023-05-26 12:55:00,329.61,329.63,329.18,329.33,3126.0,329.61,329.63,329.18,329.33,3126.0
2023-05-26 13:00:00,329.26,329.57,328.93,328.93,5939.0,329.26,329.57,328.93,328.93,5939.0
2023-05-26 13:05:00,328.96,328.96,328.4,328.41,4402.0,328.96,328.96,328.4,328.41,4402.0
2023-05-26 13:10:00,328.41,328.76,328.4,328.41,3653.0,328.41,328.76,328.4,328.41,3653.0
2023-05-26 13:15:00,328.41,328.85,328.3,328.85,5536.0,328.41,328.85,328.3,328.85,5536.0
2023-05-26 13:20:00,329.09,329.09,328.66,328.76,4050.0,329.09,329.09,328.66,328.76,4050.0
2023-05-26 13:25:00,328.76,328.9,328.39,328.69,7200.0,328.76,328.9,328.39,328.69,7200.0
2023-05-26 13:30:00,328.75,329.15,328.61,328.92,8502.0,328.75,329.15,328.61,328.92,8502.0
2023-05-26 13:35:00,328.9,328.9,328.35,328.81,10735.0,328.9,328.9,328.35,328.81,10735.0
2023-05-26 13:40:00,328.59,328.69,328.34,328.67,12932.0,328.59,328.69,328.34,328.67,12932.0
2023-05-26 13:45:00,328.68,328.96,328.68,328.96,3103.0,328.68,328.96,328.68,328.96,3103.0
2023-05-26 13:50:00,328.99,329.09,328.55,328.55,7974.0,328.99,329.09,328.55,328.55,7974.0
2023-05-26 13:55:00,328.81,329.16,328.72,328.96,3478.0,328.81,329.16,328.72,328.96,3478.0
2023-05-26 14:00:00,329.05,329.17,328.18,328.19,19150.0,329.05,329.17,328.18,328.19,19150.0
2023-05-26 14:05:00,328.19,328.21,327.65,327.88,8894.0,328.19,328.21,327.65,327.88,8894.0
2023-05-26 14:10:00,327.76,328.18,327.76,328.02,6810.0,327.76,328.18,327.76,328.02,6810.0
2023-05-26 14:15:00,327.98,328.84,327.97,328.68,1951.0,327.98,328.84,327.97,328.68,1951.0
2023-05-26 14:20:00,328.7,328.84,328.5,328.62,5387.0,328.7,328.84,328.5,328.62,5387.0
2023-05-26 14:25:00,328.55,329.29,328.55,329.22,2092.0,328.55,329.29,328.55,329.22,2092.0
2023-05-26 14:30:00,329.26,329.83,329.11,329.75,3475.0,329.26,329.83,329.11,329.75,3475.0
2023-05-26 14:35:00,329.88,329.88,329.58,329.81,6773.0,329.88,329.88,329.58,329.81,6773.0
2023-05-26 14:40:00,329.64,330.5,329.59,330.5,3931.0,329.64,330.5,329.59,330.5,3931.0
2023-05-26 14:45:00,330.53,330.75,330.49,330.54,4107.0,330.53,330.75,330.49,330.54,4107.0
2023-05-26 14:50:00,330.43,330.45,330.12,330.15,5064.0,330.43,330.45,330.12,330.15,5064.0
2023-05-26 14:55:00,330.17,330.8,330.16,330.8,4235.0,330.17,330.8,330.16,330.8,4235.0
2023-05-26 15:00:00,330.94,331.2,330.84,330.94,5523.0,330.94,331.2,330.84,330.94,5523.0
2023-05-26 15:05:00,330.9,330.9,330.4,330.48,6905.0,330.9,330.9,330.4,330.48,6905.0
2023-05-26 15:10:00,330.46,330.83,330.12,330.43,8383.0,330.46,330.83,330.12,330.43,8383.0
2023-05-26 15:15:00,330.44,330.56,330.0,330.11,5039.0,330.44,330.56,330.0,330.11,5039.0
2023-05-26 15:20:00,330.0,330.18,329.82,329.82,6332.0,330.0,330.18,329.82,329.82,6332.0
2023-05-26 15:25:00,329.88,330.27,329.75,329.84,7169.0,329.88,330.27,329.75,329.84,7169.0
2023-05-26 15:30:00,329.84,330.22,329.83,330.06,11379.0,329.84,330.22,329.83,330.06,11379.0
2023-05-26 15:35:00,329.92,330.15,329.84,330.0,10199.0,329.92,330.15,329.84,330.0,10199.0
2023-05-26 15:40:00,329.93,330.08,329.82,329.93,12946.0,329.93,330.08,329.82,329.93,12946.0
2023-05-26 15:45:00,329.97,330.07,329.51,329.89,13844.0,329.97,330.07,329.51,329.89,13844.0
2023-05-26 15:50:00,329.81,330.07,329.54,329.93,21841.0,329.81,330.07,329.54,329.93,21841.0
2023-05-26 15:55:00,330.07,330.1,329.83,329.89,55691.0,330.07,330.1,329.83,329.89,55691.0
2023-05-30 09:30:00,329.62,330.07,326.25,327.26,34008.0,329.62,330.07,326.25,327.26,34008.0
2023-05-30 09:35:00,327.3,327.65,323.3,325.92,35187.0,327.3,327.65,323.3,325.92,35187.0
2023-05-30 09:40:00,325.95,329.07,325.93,328.44,19937.0,325.95,329.07,325.93,328.44,19937.0
2023-05-30 09:45:00,328.33,328.78,327.48,328.35,8146.0,328.33,328.78,327.48,328.35,8146.0
2023-05-30 09:50:00,328.22,328.67,327.64,327.64,8671.0,328.22,328.67,327.64,327.64,8671.0
2023-05-30 09:55:00,327.63,328.24,327.18,327.32,8735.0,327.63,328.24,327.18,327.32,8735.0
2023-05-30 10:00:00,327.32,328.09,326.1,326.1,17807.0,327.32,328.09,326.1,326.1,17807.0
2023-05-30 10:05:00,326.18,326.51,325.33,325.86,9201.0,326.18,326.51,325.33,325.86,9201.0
2023-05-30 10:10:00,325.7,326.18,325.64,325.94,13007.0,325.7,326.18,325.64,325.94,13007.0
2023-05-30 10:15:00,325.94,326.25,325.0,325.43,15585.0,325.94,326.25,325.0,325.43,15585.0
2023-05-30 10:20:00,325.5,325.53,324.52,324.68,18340.0,325.5,325.53,324.52,324.68,18340.0
2023-05-30 10:25:00,324.71,324.95,324.39,324.81,7562.0,324.71,324.95,324.39,324.81,7562.0
2023-05-30 10:30:00,324.89,325.5,324.81,325.0,9317.0,324.89,325.5,324.81,325.0,9317.0
2023-05-30 10:35:00,325.0,325.14,324.0,324.0,13134.0,325.0,325.14,324.0,324.0,13134.0
2023-05-30 10:40:00,324.13,324.37,323.62,323.72,12176.0,324.13,324.37,323.62,323.72,12176.0
2023-05-30 10:45:00,323.62,324.44,323.55,324.07,8234.0,323.62,324.44,323.55,324.07,8234.0
2023-05-30 10:50:00,324.07,324.15,323.74,324.11,5377.0,324.07,324.15,323.74,324.11,5377.0
2023-05-30 10:55:00,324.07,324.38,323.25,323.28,6099.0,324.07,324.38,323.25,323.28,6099.0
2023-05-30 11:00:00,323.42,323.54,323.0,323.05,11312.0,323.42,323.54,323.0,323.05,11312.0
2023-05-30 11:05:00,323.18,323.26,322.8,323.0,14117.0,323.18,323.26,322.8,323.0,14117.0
2023-05-30 11:10:00,323.09,323.17,322.5,322.77,11688.0,323.09,323.17,322.5,322.77,11688.0
2023-05-30 11:15:00,322.9,323.12,322.54,322.54,7921.0,322.9,323.12,322.54,322.54,7921.0
2023-05-30 11:20:00,322.58,322.69,322.0,322.13,11310.0,322.58,322.69,322.0,322.13,11310.0
2023-05-30 11:25:00,322.15,323.06,322.12,322.91,9622.0,322.15,323.06,322.12,322.91,9622.0
2023-05-30 11:30:00,322.89,323.11,322.71,322.71,8967.0,322.89,323.11,322.71,322.71,8967.0
2023-05-30 11:35:00,322.62,322.7,322.23,322.61,8751.0,322.62,322.7,322.23,322.61,8751.0
2023-05-30 11:40:00,322.64,324.08,322.42,322.88,61264.0,322.64,324.08,322.42,322.88,61264.0
2023-05-30 11:45:00,322.88,324.64,322.88,324.48,5921.0,322.88,324.64,322.88,324.48,5921.0
2023-05-30 11:50:00,324.64,324.64,323.97,323.98,8540.0,324.64,324.64,323.97,323.98,8540.0
2023-05-30 11:55:00,323.85,324.52,323.7,324.38,6878.0,323.85,324.52,323.7,324.38,6878.0
2023-05-30 12:00:00,324.39,324.56,324.37,324.45,4072.0,324.39,324.56,324.37,324.45,4072.0
2023-05-30 12:05:00,324.63,324.84,324.32,324.42,5017.0,324.63,324.84,324.32,324.42,5017.0
2023-05-30 12:10:00,324.32,324.33,323.93,323.95,4480.0,324.32,324.33,323.93,323.95,4480.0
2023-05-30 12:15:00,324.03,324.43,324.02,324.23,3583.0,324.03,324.43,324.02,324.23,3583.0
2023-05-30 12:20:00,324.28,324.48,324.13,324.28,3338.0,324.28,324.48,324.13,324.28,3338.0
2023-05-30 12:25:00,324.28,324.35,323.95,324.23,8383.0,324.28,324.35,323.95,324.23,8383.0
2023-05-30 12:30:00,324.29,324.45,323.98,324.26,7389.0,324.29,324.45,323.98,324.26,7389.0
2023-05-30 12:35:00,324.38,324.63,323.35,323.48,8790.0,324.38,324.63,323.35,323.48,8790.0
2023-05-30 12:40:00,323.37,323.38,323.0,323.28,4502.0,323.37,323.38,323.0,323.28,4502.0
2023-05-30 12:45:00,323.24,323.5,323.04,323.41,4671.0,323.24,323.5,323.04,323.41,4671.0
2023-05-30 12:50:00,323.34,323.51,323.34,323.42,4291.0,323.34,323.51,323.34,323.42,4291.0
2023-05-30 12:55:00,323.34,323.41,323.0,323.06,4816.0,323.34,323.41,323.0,323.06,4816.0
2023-05-30 13:00:00,323.0,323.17,322.86,322.86,9965.0,323.0,323.17,322.86,322.86,9965.0
2023-05-30 13:05:00,322.86,323.13,322.75,322.9,10278.0,322.86,323.13,322.75,322.9,10278.0
2023-05-30 13:10:00,322.9,322.96,322.75,322.81,7803.0,322.9,322.96,322.75,322.81,7803.0
2023-05-30 13:15:00,322.77,322.86,322.56,322.62,3133.0,322.77,322.86,322.56,322.62,3133.0
2023-05-30 13:20:00,322.59,322.93,322.39,322.91,6243.0,322.59,322.93,322.39,322.91,6243.0
2023-05-30 13:25:00,322.82,322.93,322.37,322.37,4494.0,322.82,322.93,322.37,322.37,4494.0
2023-05-30 13:30:00,322.37,322.42,322.16,322.21,9314.0,322.37,322.42,322.16,322.21,9314.0
2023-05-30 13:35:00,322.15,322.17,322.0,322.11,16326.0,322.15,322.17,322.0,322.11,16326.0
2023-05-30 13:40:00,322.15,322.79,322.15,322.37,10283.0,322.15,322.79,322.15,322.37,10283.0
2023-05-30 13:45:00,322.37,322.61,322.24,322.53,11243.0,322.37,322.61,322.24,322.53,11243.0
2023-05-30 13:50:00,322.53,322.77,322.42,322.53,7304.0,322.53,322.77,322.42,322.53,7304.0
2023-05-30 13:55:00,322.43,322.51,322.2,322.21,10116.0,322.43,322.51,322.2,322.21,10116.0
2023-05-30 14:00:00,322.33,322.58,322.2,322.45,16310.0,322.33,322.58,322.2,322.45,16310.0
2023-05-30 14:05:00,322.68,322.79,322.06,322.06,11357.0,322.68,322.79,322.06,322.06,11357.0
2023-05-30 14:10:00,322.25,322.29,321.76,321.78,8125.0,322.25,322.29,321.76,321.78,8125.0
2023-05-30 14:15:00,321.76,322.16,321.61,322.16,7373.0,321.76,322.16,321.61,322.16,7373.0
2023-05-30 14:20:00,322.27,322.95,322.03,322.92,7231.0,322.27,322.95,322.03,322.92,7231.0
2023-05-30 14:25:00,322.83,322.89,322.11,322.34,14815.0,322.83,322.89,322.11,322.34,14815.0
2023-05-30 14:30:00,322.36,322.53,322.25,322.32,10885.0,322.36,322.53,322.25,322.32,10885.0
2023-05-30 14:35:00,322.42,322.53,322.24,322.24,18199.0,322.42,322.53,322.24,322.24,18199.0
2023-05-30 14:40:00,322.25,323.43,322.24,322.91,23603.0,322.25,323.43,322.24,322.91,23603.0
2023-05-30 14:45:00,322.74,323.17,322.62,322.98,6354.0,322.74,323.17,322.62,322.98,6354.0
2023-05-30 14:50:00,322.97,324.16,322.74,323.9,24500.0,322.97,324.16,322.74,323.9,24500.0
2023-05-30 14:55:00,323.93,324.08,323.41,323.45,6521.0,323.93,324.08,323.41,323.45,6521.0
2023-05-30 15:00:00,323.35,323.45,323.02,323.11,3400.0,323.35,323.45,323.02,323.11,3400.0
2023-05-30 15:05:00,323.11,323.32,322.97,323.13,6684.0,323.11,323.32,322.97,323.13,6684.0
2023-05-30 15:10:00,323.05,323.08,322.79,322.9,5122.0,323.05,323.08,322.79,322.9,5122.0
2023-05-30 15:15:00,322.88,322.97,322.71,322.92,6754.0,322.88,322.97,322.71,322.92,6754.0
2023-05-30 15:20:00,322.93,323.51,322.85,323.51,12255.0,322.93,323.51,322.85,323.51,12255.0
2023-05-30 15:25:00,323.53,323.53,323.24,323.28,3662.0,323.53,323.53,323.24,323.28,3662.0
2023-05-30 15:30:00,323.31,324.2,323.21,324.19,18886.0,323.31,324.2,323.21,324.19,18886.0
2023-05-30 15:35:00,324.18,324.28,323.88,324.25,20203.0,324.18,324.28,323.88,324.25,20203.0
2023-05-30 15:40:00,324.2,324.31,323.99,324.12,12670.0,324.2,324.31,323.99,324.12,12670.0
2023-05-30 15:45:00,324.09,324.76,324.02,324.76,18700.0,324.09,324.76,324.02,324.76,18700.0
2023-05-30 15:50:00,324.79,324.99,324.14,324.17,28616.0,324.79,324.99,324.14,324.17,28616.0
2023-05-30 15:55:00,324.27,325.43,324.17,325.31,65490.0,324.27,325.43,324.17,325.31,65490.0
2023-05-31 09:30:00,327.13,328.65,326.95,327.59,84332.0,327.13,328.65,326.95,327.59,84332.0
2023-05-31 09:35:00,327.7,328.27,324.54,324.91,9430.0,327.7,328.27,324.54,324.91,9430.0
2023-05-31 09:40:00,324.74,325.36,323.55,325.08,6956.0,324.74,325.36,323.55,325.08,6956.0
2023-05-31 09:45:00,325.07,325.36,323.91,323.91,11716.0,325.07,325.36,323.91,323.91,11716.0
2023-05-31 09:50:00,323.89,324.97,323.59,324.96,16501.0,323.89,324.97,323.59,324.96,16501.0
2023-05-31 09:55:00,324.97,324.97,323.71,323.71,5323.0,324.97,324.97,323.71,323.71,5323.0
2023-05-31 10:00:00,323.81,324.27,323.46,324.12,9484.0,323.81,324.27,323.46,324.12,9484.0
2023-05-31 10:05:00,324.17,325.2,324.17,324.96,9487.0,324.17,325.2,324.17,324.96,9487.0
2023-05-31 10:10:00,324.83,324.91,324.13,324.13,3782.0,324.83,324.91,324.13,324.13,3782.0
2023-05-31 10:15:00,324.28,324.46,323.87,324.46,4185.0,324.28,324.46,323.87,324.46,4185.0
2023-05-31 10:20:00,324.44,324.8,323.95,324.17,23553.0,324.44,324.8,323.95,324.17,23553.0
2023-05-31 10:25:00,324.19,324.19,322.81,322.81,30462.0,324.19,324.19,322.81,322.81,30462.0
2023-05-31 10:30:00,322.73,323.91,322.47,323.16,12722.0,322.73,323.91,322.47,323.16,12722.0
2023-05-31 10:35:00,323.24,323.73,323.23,323.73,5179.0,323.24,323.73,323.23,323.73,5179.0
2023-05-31 10:40:00,323.67,323.67,323.06,323.33,5163.0,323.67,323.67,323.06,323.33,5163.0
2023-05-31 10:45:00,323.34,323.89,323.22,323.56,14771.0,323.34,323.89,323.22,323.56,14771.0
2023-05-31 10:50:00,323.56,323.85,323.28,323.41,11120.0,323.56,323.85,323.28,323.41,11120.0
2023-05-31 10:55:00,323.41,323.57,323.06,323.5,9702.0,323.41,323.57,323.06,323.5,9702.0
2023-05-31 11:00:00,323.51,324.38,323.51,324.29,6790.0,323.51,324.38,323.51,324.29,6790.0
2023-05-31 11:05:00,324.18,324.28,323.98,324.23,10926.0,324.18,324.28,323.98,324.23,10926.0
2023-05-31 11:10:00,324.11,324.3,323.8,323.87,4764.0,324.11,324.3,323.8,323.87,4764.0
2023-05-31 11:15:00,323.75,324.27,323.75,324.03,2872.0,323.75,324.27,323.75,324.03,2872.0
2023-05-31 11:20:00,324.13,324.19,323.87,323.99,7816.0,324.13,324.19,323.87,323.99,7816.0
2023-05-31 11:25:00,323.99,324.25,323.98,324.1,4834.0,323.99,324.25,323.98,324.1,4834.0
2023-05-31 11:30:00,324.0,324.0,323.61,323.79,4099.0,324.0,324.0,323.61,323.79,4099.0
2023-05-31 11:35:00,323.68,324.2,323.64,324.18,9812.0,323.68,324.2,323.64,324.18,9812.0
2023-05-31 11:40:00,324.19,324.53,324.1,324.46,2509.0,324.19,324.53,324.1,324.46,2509.0
2023-05-31 11:45:00,324.38,324.9,324.33,324.84,7878.0,324.38,324.9,324.33,324.84,7878.0
2023-05-31 11:50:00,324.85,325.0,324.44,324.96,9342.0,324.85,325.0,324.44,324.96,9342.0
2023-05-31 11:55:00,325.13,325.13,324.79,324.9,6994.0,325.13,325.13,324.79,324.9,6994.0
2023-05-31 12:00:00,325.0,325.62,324.9,325.52,6575.0,325.0,325.62,324.9,325.52,6575.0
2023-05-31 12:05:00,325.32,325.43,325.06,325.32,5502.0,325.32,325.43,325.06,325.32,5502.0
2023-05-31 12:10:00,325.28,325.83,325.15,325.63,4427.0,325.28,325.83,325.15,325.63,4427.0
2023-05-31 12:15:00,325.46,325.46,325.11,325.25,4161.0,325.46,325.46,325.11,325.25,4161.0
2023-05-31 12:20:00,325.25,325.38,325.12,325.12,3350.0,325.25,325.38,325.12,325.12,3350.0
2023-05-31 12:25:00,325.24,325.31,324.88,324.93,6739.0,325.24,325.31,324.88,324.93,6739.0
2023-05-31 12:30:00,324.92,324.93,324.55,324.59,4494.0,324.92,324.93,324.55,324.59,4494.0
2023-05-31 12:35:00,324.62,324.79,324.19,324.19,3224.0,324.62,324.79,324.19,324.19,3224.0
2023-05-31 12:40:00,324.24,324.6,324.18,324.49,4680.0,324.24,324.6,324.18,324.49,4680.0
2023-05-31 12:45:00,324.39,324.78,324.39,324.78,3866.0,324.39,324.78,324.39,324.78,3866.0
2023-05-31 12:50:00,324.67,324.76,324.33,324.33,4459.0,324.67,324.76,324.33,324.33,4459.0
2023-05-31 12:55:00,324.35,325.02,324.34,324.84,4204.0,324.35,325.02,324.34,324.84,4204.0
2023-05-31 13:00:00,325.03,325.24,324.99,325.0,1524.0,325.03,325.24,324.99,325.0,1524.0
2023-05-31 13:05:00,325.09,325.09,324.99,325.09,300.0,325.09,325.09,324.99,325.09,300.0
2023-05-31 13:10:00,324.99,325.01,324.59,324.59,3707.0,324.99,325.01,324.59,324.59,3707.0
2023-05-31 13:15:00,324.67,324.88,324.27,324.3,4962.0,324.67,324.88,324.27,324.3,4962.0
2023-05-31 13:20:00,324.33,324.42,324.15,324.21,6952.0,324.33,324.42,324.15,324.21,6952.0
2023-05-31 13:25:00,324.28,324.47,324.09,324.47,2303.0,324.28,324.47,324.09,324.47,2303.0
2023-05-31 13:30:00,324.55,325.21,324.55,325.21,3547.0,324.55,325.21,324.55,325.21,3547.0
2023-05-31 13:35:00,325.18,325.33,324.77,324.97,3804.0,325.18,325.33,324.77,324.97,3804.0
2023-05-31 13:40:00,325.04,325.38,325.0,325.0,2379.0,325.04,325.38,325.0,325.0,2379.0
2023-05-31 13:45:00,325.25,325.25,324.78,324.93,3604.0,325.25,325.25,324.78,324.93,3604.0
2023-05-31 13:50:00,324.87,325.75,324.86,325.75,4933.0,324.87,325.75,324.86,325.75,4933.0
2023-05-31 13:55:00,325.85,326.01,325.57,325.67,4904.0,325.85,326.01,325.57,325.67,4904.0
2023-05-31 14:00:00,325.67,325.78,325.37,325.67,11727.0,325.67,325.78,325.37,325.67,11727.0
2023-05-31 14:05:00,325.76,325.9,325.6,325.74,2862.0,325.76,325.9,325.6,325.74,2862.0
2023-05-31 14:10:00,325.82,325.86,325.7,325.76,1960.0,325.82,325.86,325.7,325.76,1960.0
2023-05-31 14:15:00,325.74,325.76,325.31,325.46,5620.0,325.74,325.76,325.31,325.46,5620.0
2023-05-31 14:20:00,325.55,325.7,325.46,325.59,6976.0,325.55,325.7,325.46,325.59,6976.0
2023-05-31 14:25:00,325.69,325.69,325.35,325.35,10570.0,325.69,325.69,325.35,325.35,10570.0
2023-05-31 14:30:00,325.46,325.58,325.21,325.33,7628.0,325.46,325.58,325.21,325.33,7628.0
2023-05-31 14:35:00,325.27,325.51,325.21,325.31,3906.0,325.27,325.51,325.21,325.31,3906.0
2023-05-31 14:40:00,325.39,326.0,325.34,326.0,8783.0,325.39,326.0,325.34,326.0,8783.0
2023-05-31 14:45:00,325.93,325.98,325.43,325.53,16684.0,325.93,325.98,325.43,325.53,16684.0
2023-05-31 14:50:00,325.42,325.54,325.24,325.26,6700.0,325.42,325.54,325.24,325.26,6700.0
2023-05-31 14:55:00,325.36,325.36,324.93,325.03,12087.0,325.36,325.36,324.93,325.03,12087.0
2023-05-31 15:00:00,325.03,325.75,324.96,325.38,22633.0,325.03,325.75,324.96,325.38,22633.0
2023-05-31 15:05:00,325.61,325.75,325.43,325.68,12340.0,325.61,325.75,325.43,325.68,12340.0
2023-05-31 15:10:00,325.72,326.03,325.52,325.61,17793.0,325.72,326.03,325.52,325.61,17793.0
2023-05-31 15:15:00,325.65,325.69,325.48,325.52,9619.0,325.65,325.69,325.48,325.52,9619.0
2023-05-31 15:20:00,325.55,325.6,325.39,325.54,10738.0,325.55,325.6,325.39,325.54,10738.0
2023-05-31 15:25:00,325.59,325.59,325.02,325.12,11302.0,325.59,325.59,325.02,325.12,11302.0
2023-05-31 15:30:00,325.18,325.69,325.16,325.55,25671.0,325.18,325.69,325.16,325.55,25671.0
2023-05-31 15:35:00,325.57,325.67,325.15,325.23,19031.0,325.57,325.67,325.15,325.23,19031.0
2023-05-31 15:40:00,325.24,326.31,325.24,326.29,11298.0,325.24,326.31,325.24,326.29,11298.0
2023-05-31 15:45:00,326.19,326.28,325.48,325.73,14806.0,326.19,326.28,325.48,325.73,14806.0
2023-05-31 15:50:00,325.73,325.73,322.0,322.22,149740.0,325.73,325.73,322.0,322.22,149740.0
2023-05-31 15:55:00,322.21,323.65,321.7,323.49,219569.0,322.21,323.65,321.7,323.49,219569.0
2023-06-01 09:30:00,324.47,324.58,320.75,322.47,28226.0,324.47,324.58,320.75,322.47,28226.0
2023-06-01 09:35:00,322.14,322.69,321.38,321.95,6853.0,322.14,322.69,321.38,321.95,6853.0
2023-06-01 09:40:00,321.65,322.27,320.78,321.62,9945.0,321.65,322.27,320.78,321.62,9945.0
2023-06-01 09:45:00,321.51,321.78,321.08,321.31,8876.0,321.51,321.78,321.08,321.31,8876.0
2023-06-01 09:50:00,321.33,321.68,320.5,320.63,13834.0,321.33,321.68,320.5,320.63,13834.0
2023-06-01 09:55:00,320.79,321.05,320.54,320.61,7042.0,320.79,321.05,320.54,320.61,7042.0
2023-06-01 10:00:00,320.79,321.36,320.69,321.25,9540.0,320.79,321.36,320.69,321.25,9540.0
2023-06-01 10:05:00,321.06,322.51,321.06,322.5,9751.0,321.06,322.51,321.06,322.5,9751.0
2023-06-01 10:10:00,322.49,322.7,322.18,322.42,5580.0,322.49,322.7,322.18,322.42,5580.0
2023-06-01 10:15:00,322.29,322.47,321.77,321.78,12343.0,322.29,322.47,321.77,321.78,12343.0
2023-06-01 10:20:00,321.59,321.82,321.54,321.54,14534.0,321.59,321.82,321.54,321.54,14534.0
2023-06-01 10:25:00,321.76,322.36,321.51,322.12,11855.0,321.76,322.36,321.51,322.12,11855.0
2023-06-01 10:30:00,322.06,323.19,322.06,322.88,7727.0,322.06,323.19,322.06,322.88,7727.0
2023-06-01 10:35:00,322.95,322.97,322.36,322.46,5116.0,322.95,322.97,322.36,322.46,5116.0
2023-06-01 10:40:00,322.34,322.97,322.0,322.93,5751.0,322.34,322.97,322.0,322.93,5751.0
2023-06-01 10:45:00,322.97,323.06,321.85,321.87,6594.0,322.97,323.06,321.85,321.87,6594.0
2023-06-01 10:50:00,321.72,322.45,321.65,322.37,5946.0,321.72,322.45,321.65,322.37,5946.0
2023-06-01 10:55:00,322.26,322.32,321.85,321.85,3198.0,322.26,322.32,321.85,321.85,3198.0
2023-06-01 11:00:00,321.92,322.02,321.76,321.76,5196.0,321.92,322.02,321.76,321.76,5196.0
2023-06-01 11:05:00,321.71,321.72,321.23,321.37,6791.0,321.71,321.72,321.23,321.37,6791.0
2023-06-01 11:10:00,321.37,321.62,321.08,321.08,34361.0,321.37,321.62,321.08,321.08,34361.0
2023-06-01 11:15:00,321.13,321.96,321.13,321.44,14589.0,321.13,321.96,321.13,321.44,14589.0
2023-06-01 11:20:00,321.38,321.6,320.01,320.21,9552.0,321.38,321.6,320.01,320.21,9552.0
2023-06-01 11:25:00,320.19,320.65,320.07,320.08,9498.0,320.19,320.65,320.07,320.08,9498.0
2023-06-01 11:30:00,320.11,320.73,320.02,320.62,7199.0,320.11,320.73,320.02,320.62,7199.0
2023-06-01 11:35:00,320.62,320.94,320.09,320.26,7130.0,320.62,320.94,320.09,320.26,7130.0
2023-06-01 11:40:00,320.27,320.76,320.26,320.56,3900.0,320.27,320.76,320.26,320.56,3900.0
2023-06-01 11:45:00,320.47,320.81,320.47,320.81,2839.0,320.47,320.81,320.47,320.81,2839.0
2023-06-01 11:50:00,320.73,320.73,320.35,320.53,5347.0,320.73,320.73,320.35,320.53,5347.0
2023-06-01 11:55:00,320.48,321.15,320.46,321.15,7414.0,320.48,321.15,320.46,321.15,7414.0
2023-06-01 12:00:00,321.33,321.66,321.31,321.51,3271.0,321.33,321.66,321.31,321.51,3271.0
2023-06-01 12:05:00,321.31,321.42,321.07,321.18,15494.0,321.31,321.42,321.07,321.18,15494.0
2023-06-01 12:10:00,321.42,321.52,321.19,321.19,6263.0,321.42,321.52,321.19,321.19,6263.0
2023-06-01 12:15:00,321.13,321.55,321.13,321.5,21336.0,321.13,321.55,321.13,321.5,21336.0
2023-06-01 12:20:00,321.52,321.52,320.82,321.41,19397.0,321.52,321.52,320.82,321.41,19397.0
2023-06-01 12:25:00,321.5,321.81,321.24,321.53,14885.0,321.5,321.81,321.24,321.53,14885.0
2023-06-01 12:30:00,321.82,322.22,321.5,321.84,21226.0,321.82,322.22,321.5,321.84,21226.0
2023-06-01 12:35:00,321.86,322.07,321.47,321.47,9584.0,321.86,322.07,321.47,321.47,9584.0
2023-06-01 12:40:00,321.61,321.91,321.61,321.81,12339.0,321.61,321.91,321.61,321.81,12339.0
2023-06-01 12:45:00,321.85,322.06,321.79,322.05,4493.0,321.85,322.06,321.79,322.05,4493.0
2023-06-01 12:50:00,322.22,322.9,322.18,322.9,2153.0,322.22,322.9,322.18,322.9,2153.0
2023-06-01 12:55:00,323.25,323.31,322.7,322.7,2419.0,323.25,323.31,322.7,322.7,2419.0
2023-06-01 13:00:00,322.64,323.38,322.49,323.27,3667.0,322.64,323.38,322.49,323.27,3667.0
2023-06-01 13:05:00,323.27,323.74,322.4,322.57,12066.0,323.27,323.74,322.4,322.57,12066.0
2023-06-01 13:10:00,322.58,322.64,322.12,322.36,3799.0,322.58,322.64,322.12,322.36,3799.0
2023-06-01 13:15:00,322.47,322.69,322.17,322.39,13536.0,322.47,322.69,322.17,322.39,13536.0
2023-06-01 13:20:00,322.6,323.1,322.5,322.53,6358.0,322.6,323.1,322.5,322.53,6358.0
2023-06-01 13:25:00,322.55,323.1,322.37,323.0,7480.0,322.55,323.1,322.37,323.0,7480.0
2023-06-01 13:30:00,323.1,323.51,322.78,322.78,2525.0,323.1,323.51,322.78,322.78,2525.0
2023-06-01 13:35:00,322.98,322.98,322.7,322.89,4448.0,322.98,322.98,322.7,322.89,4448.0
2023-06-01 13:40:00,323.0,323.61,322.94,323.36,3507.0,323.0,323.61,322.94,323.36,3507.0
2023-06-01 13:45:00,323.42,323.5,323.17,323.18,3100.0,323.42,323.5,323.17,323.18,3100.0
2023-06-01 13:50:00,323.27,323.28,323.2,323.22,810.0,323.27,323.28,323.2,323.22,810.0
2023-06-01 13:55:00,323.31,323.31,322.91,322.92,6717.0,323.31,323.31,322.91,322.92,6717.0
2023-06-01 14:00:00,323.03,323.12,322.88,322.99,5170.0,323.03,323.12,322.88,322.99,5170.0
2023-06-01 14:05:00,323.1,323.39,322.92,323.3,7121.0,323.1,323.39,322.92,323.3,7121.0
2023-06-01 14:10:00,323.18,323.19,322.88,322.94,4931.0,323.18,323.19,322.88,322.94,4931.0
2023-06-01 14:15:00,323.03,323.17,322.94,322.99,1329.0,323.03,323.17,322.94,322.99,1329.0
2023-06-01 14:20:00,322.99,322.99,322.67,322.68,4031.0,322.99,322.99,322.67,322.68,4031.0
2023-06-01 14:25:00,322.68,322.74,322.46,322.6,7258.0,322.68,322.74,322.46,322.6,7258.0
2023-06-01 14:30:00,322.57,322.77,322.49,322.52,7400.0,322.57,322.77,322.49,322.52,7400.0
2023-06-01 14:35:00,322.51,323.22,322.51,323.22,4704.0,322.51,323.22,322.51,323.22,4704.0
2023-06-01 14:40:00,323.29,323.61,323.29,323.44,2212.0,323.29,323.61,323.29,323.44,2212.0
2023-06-01 14:45:00,323.52,323.85,323.52,323.75,3868.0,323.52,323.85,323.52,323.75,3868.0
2023-06-01 14:50:00,323.73,324.23,323.73,323.94,4543.0,323.73,324.23,323.73,323.94,4543.0
2023-06-01 14:55:00,323.98,324.06,323.86,324.0,3983.0,323.98,324.06,323.86,324.0,3983.0
2023-06-01 15:00:00,324.0,324.27,324.0,324.04,3874.0,324.0,324.27,324.0,324.04,3874.0
2023-06-01 15:05:00,324.04,324.32,324.04,324.13,4053.0,324.04,324.32,324.04,324.13,4053.0
2023-06-01 15:10:00,324.18,324.4,324.13,324.2,3354.0,324.18,324.4,324.13,324.2,3354.0
2023-06-01 15:15:00,324.3,324.35,323.94,324.09,7326.0,324.3,324.35,323.94,324.09,7326.0
2023-06-01 15:20:00,324.05,324.32,323.82,323.82,4483.0,324.05,324.32,323.82,323.82,4483.0
2023-06-01 15:25:00,323.94,324.08,323.4,323.4,4636.0,323.94,324.08,323.4,323.4,4636.0
2023-06-01 15:30:00,323.44,323.56,323.2,323.31,8606.0,323.44,323.56,323.2,323.31,8606.0
2023-06-01 15:35:00,323.18,323.33,322.94,322.96,4441.0,323.18,323.33,322.94,322.96,4441.0
2023-06-01 15:40:00,322.93,323.44,322.86,323.44,9027.0,322.93,323.44,322.86,323.44,9027.0
2023-06-01 15:45:00,323.3,323.61,323.15,323.5,5756.0,323.3,323.61,323.15,323.5,5756.0
2023-06-01 15:50:00,323.48,323.48,322.79,323.47,25852.0,323.48,323.48,322.79,323.47,25852.0
2023-06-01 15:55:00,323.39,323.63,323.2,323.63,31090.0,323.39,323.63,323.2,323.63,31090.0
2023-06-02 09:30:00,323.0,324.31,322.24,323.96,27357.0,323.0,324.31,322.24,323.96,27357.0
2023-06-02 09:35:00,324.32,327.6,324.1,326.73,25546.0,324.32,327.6,324.1,326.73,25546.0
2023-06-02 09:40:00,326.53,326.83,324.83,326.59,12806.0,326.53,326.83,324.83,326.59,12806.0
2023-06-02 09:45:00,326.83,328.87,326.52,327.35,24608.0,326.83,328.87,326.52,327.35,24608.0
2023-06-02 09:50:00,327.11,327.21,325.18,325.72,7980.0,327.11,327.21,325.18,325.72,7980.0
2023-06-02 09:55:00,325.4,325.66,324.58,324.65,3907.0,325.4,325.66,324.58,324.65,3907.0
2023-06-02 10:00:00,324.92,326.81,324.88,326.38,12152.0,324.92,326.81,324.88,326.38,12152.0
2023-06-02 10:05:00,326.52,327.53,326.35,326.96,11381.0,326.52,327.53,326.35,326.96,11381.0
2023-06-02 10:10:00,327.16,327.99,327.0,327.59,6429.0,327.16,327.99,327.0,327.59,6429.0
2023-06-02 10:15:00,327.46,327.5,326.3,326.74,15157.0,327.46,327.5,326.3,326.74,15157.0
2023-06-02 10:20:00,326.81,326.94,326.33,326.78,4678.0,326.81,326.94,326.33,326.78,4678.0
2023-06-02 10:25:00,326.84,326.84,326.29,326.75,4183.0,326.84,326.84,326.29,326.75,4183.0
2023-06-02 10:30:00,326.59,326.96,326.04,326.88,4638.0,326.59,326.96,326.04,326.88,4638.0
2023-06-02 10:35:00,327.03,327.95,326.79,327.94,6971.0,327.03,327.95,326.79,327.94,6971.0
2023-06-02 10:40:00,327.98,328.07,327.56,328.06,5619.0,327.98,328.07,327.56,328.06,5619.0
2023-06-02 10:45:00,328.06,328.52,327.83,328.4,7410.0,328.06,328.52,327.83,328.4,7410.0
2023-06-02 10:50:00,328.35,328.59,328.1,328.49,4337.0,328.35,328.59,328.1,328.49,4337.0
2023-06-02 10:55:00,328.5,328.82,328.37,328.44,6390.0,328.5,328.82,328.37,328.44,6390.0
2023-06-02 11:00:00,328.44,328.55,328.32,328.5,2500.0,328.44,328.55,328.32,328.5,2500.0
2023-06-02 11:05:00,328.62,328.73,327.62,327.81,5781.0,328.62,328.73,327.62,327.81,5781.0
2023-06-02 11:10:00,327.81,328.22,327.76,327.95,17110.0,327.81,328.22,327.76,327.95,17110.0
2023-06-02 11:15:00,328.04,328.27,327.44,327.59,5907.0,328.04,328.27,327.44,327.59,5907.0
2023-06-02 11:20:00,327.61,328.03,327.46,327.66,5147.0,327.61,328.03,327.46,327.66,5147.0
2023-06-02 11:25:00,327.76,328.19,327.75,328.06,1502.0,327.76,328.19,327.75,328.06,1502.0
2023-06-02 11:30:00,328.19,328.27,328.03,328.08,2061.0,328.19,328.27,328.03,328.08,2061.0
2023-06-02 11:35:00,327.97,327.97,327.44,327.53,3085.0,327.97,327.97,327.44,327.53,3085.0
2023-06-02 11:40:00,327.71,327.97,327.67,327.72,3834.0,327.71,327.97,327.67,327.72,3834.0
2023-06-02 11:45:00,327.89,328.3,327.8,328.0,2900.0,327.89,328.3,327.8,328.0,2900.0
2023-06-02 11:50:00,328.0,328.18,327.9,328.05,2364.0,328.0,328.18,327.9,328.05,2364.0
2023-06-02 11:55:00,328.19,328.48,328.19,328.33,3451.0,328.19,328.48,328.19,328.33,3451.0
2023-06-02 12:00:00,328.37,328.64,328.19,328.29,6200.0,328.37,328.64,328.19,328.29,6200.0
2023-06-02 12:05:00,328.38,328.56,328.24,328.28,2359.0,328.38,328.56,328.24,328.28,2359.0
2023-06-02 12:10:00,328.32,328.48,328.15,328.15,2920.0,328.32,328.48,328.15,328.15,2920.0
2023-06-02 12:15:00,328.23,328.48,328.13,328.48,3613.0,328.23,328.48,328.13,328.48,3613.0
2023-06-02 12:20:00,328.56,328.56,327.93,328.17,4293.0,328.56,328.56,327.93,328.17,4293.0
2023-06-02 12:25:00,328.17,328.6,328.1,328.5,4836.0,328.17,328.6,328.1,328.5,4836.0
2023-06-02 12:30:00,328.48,328.6,328.27,328.51,10386.0,328.48,328.6,328.27,328.51,10386.0
2023-06-02 12:35:00,328.56,329.59,328.55,329.5,12493.0,328.56,329.59,328.55,329.5,12493.0
2023-06-02 12:40:00,329.6,329.81,329.27,329.36,2850.0,329.6,329.81,329.27,329.36,2850.0
2023-06-02 12:45:00,329.36,329.68,329.35,329.58,1707.0,329.36,329.68,329.35,329.58,1707.0
2023-06-02 12:50:00,329.54,330.27,329.46,330.23,7362.0,329.54,330.27,329.46,330.23,7362.0
2023-06-02 12:55:00,330.32,330.54,330.09,330.2,2991.0,330.32,330.54,330.09,330.2,2991.0
2023-06-02 13:00:00,330.02,330.56,329.85,330.21,11545.0,330.02,330.56,329.85,330.21,11545.0
2023-06-02 13:05:00,330.23,330.56,330.23,330.55,1468.0,330.23,330.56,330.23,330.55,1468.0
2023-06-02 13:10:00,330.49,330.65,330.4,330.52,5662.0,330.49,330.65,330.4,330.52,5662.0
2023-06-02 13:15:00,330.55,330.86,330.55,330.8,3613.0,330.55,330.86,330.55,330.8,3613.0
2023-06-02 13:20:00,330.94,331.0,330.84,330.94,3110.0,330.94,331.0,330.84,330.94,3110.0
2023-06-02 13:25:00,330.92,331.38,330.82,331.07,3986.0,330.92,331.38,330.82,331.07,3986.0
2023-06-02 13:30:00,331.07,331.08,330.77,330.77,7219.0,331.07,331.08,330.77,330.77,7219.0
2023-06-02 13:35:00,330.82,331.15,330.8,330.98,8621.0,330.82,331.15,330.8,330.98,8621.0
2023-06-02 13:40:00,330.92,331.14,330.64,330.77,3242.0,330.92,331.14,330.64,330.77,3242.0
2023-06-02 13:45:00,330.8,331.28,330.79,331.25,6235.0,330.8,331.28,330.79,331.25,6235.0
2023-06-02 13:50:00,331.25,331.39,331.09,331.19,4137.0,331.25,331.39,331.09,331.19,4137.0
2023-06-02 13:55:00,331.39,331.52,331.27,331.42,1798.0,331.39,331.52,331.27,331.42,1798.0
2023-06-02 14:00:00,331.52,331.61,331.38,331.54,3191.0,331.52,331.61,331.38,331.54,3191.0
2023-06-02 14:05:00,331.57,331.59,331.07,331.19,4556.0,331.57,331.59,331.07,331.19,4556.0
2023-06-02 14:10:00,331.24,331.69,331.16,331.69,2750.0,331.24,331.69,331.16,331.69,2750.0
2023-06-02 14:15:00,331.47,331.47,331.34,331.39,1720.0,331.47,331.47,331.34,331.39,1720.0
2023-06-02 14:20:00,331.41,331.51,331.4,331.47,2210.0,331.41,331.51,331.4,331.47,2210.0
2023-06-02 14:25:00,331.45,331.88,331.15,331.2,11926.0,331.45,331.88,331.15,331.2,11926.0
2023-06-02 14:30:00,331.05,331.46,331.02,331.38,12197.0,331.05,331.46,331.02,331.38,12197.0
2023-06-02 14:35:00,331.47,331.55,331.39,331.53,5523.0,331.47,331.55,331.39,331.53,5523.0
2023-06-02 14:40:00,331.46,332.05,331.4,332.05,4806.0,331.46,332.05,331.4,332.05,4806.0
2023-06-02 14:45:00,331.94,332.68,331.71,332.66,10184.0,331.94,332.68,331.71,332.66,10184.0
2023-06-02 14:50:00,332.57,332.79,332.48,332.65,8840.0,332.57,332.79,332.48,332.65,8840.0
2023-06-02 14:55:00,332.69,333.16,332.69,333.03,12655.0,332.69,333.16,332.69,333.03,12655.0
2023-06-02 15:00:00,333.06,333.61,332.99,333.43,14406.0,333.06,333.61,332.99,333.43,14406.0
2023-06-02 15:05:00,333.43,333.78,333.42,333.61,11090.0,333.43,333.78,333.42,333.61,11090.0
2023-06-02 15:10:00,333.57,333.98,333.43,333.91,12460.0,333.57,333.98,333.43,333.91,12460.0
2023-06-02 15:15:00,333.97,334.28,333.15,333.44,26969.0,333.97,334.28,333.15,333.44,26969.0
2023-06-02 15:20:00,333.56,333.81,333.43,333.56,12630.0,333.56,333.81,333.43,333.56,12630.0
2023-06-02 15:25:00,333.56,333.87,333.55,333.81,19660.0,333.56,333.87,333.55,333.81,19660.0
2023-06-02 15:30:00,333.8,333.84,333.6,333.68,16512.0,333.8,333.84,333.6,333.68,16512.0
2023-06-02 15:35:00,333.65,334.16,333.64,333.77,19803.0,333.65,334.16,333.64,333.77,19803.0
2023-06-02 15:40:00,333.77,334.1,333.71,333.79,21381.0,333.77,334.1,333.71,333.79,21381.0
2023-06-02 15:45:00,333.81,334.03,333.46,333.9,23097.0,333.81,334.03,333.46,333.9,23097.0
2023-06-02 15:50:00,333.82,334.53,333.6,334.14,31006.0,333.82,334.53,333.6,334.14,31006.0
2023-06-02 15:55:00,334.12,334.15,333.62,333.82,60767.0,334.12,334.15,333.62,333.82,60767.0
2023-06-05 09:30:00,333.57,334.0,332.21,333.49,21953.0,333.57,334.0,332.21,333.49,21953.0
2023-06-05 09:35:00,333.7,334.85,332.99,333.51,13523.0,333.7,334.85,332.99,333.51,13523.0
2023-06-05 09:40:00,333.22,333.22,332.25,332.6,7768.0,333.22,333.22,332.25,332.6,7768.0
2023-06-05 09:45:00,332.88,333.25,332.0,332.56,4444.0,332.88,333.25,332.0,332.56,4444.0
2023-06-05 09:50:00,332.41,333.97,332.21,333.97,6241.0,332.41,333.97,332.21,333.97,6241.0
2023-06-05 09:55:00,333.97,335.0,333.63,334.98,3942.0,333.97,335.0,333.63,334.98,3942.0
2023-06-05 10:00:00,334.85,335.0,334.2,334.25,8341.0,334.85,335.0,334.2,334.25,8341.0
2023-06-05 10:05:00,334.32,334.61,333.95,333.95,8587.0,334.32,334.61,333.95,333.95,8587.0
2023-06-05 10:10:00,333.73,335.19,333.73,335.05,6719.0,333.73,335.19,333.73,335.05,6719.0
2023-06-05 10:15:00,335.05,335.05,334.07,334.61,4408.0,335.05,335.05,334.07,334.61,4408.0
2023-06-05 10:20:00,334.57,334.95,334.07,334.25,5365.0,334.57,334.95,334.07,334.25,5365.0
2023-06-05 10:25:00,334.24,334.79,334.22,334.25,5230.0,334.24,334.79,334.22,334.25,5230.0
2023-06-05 10:30:00,334.22,334.84,334.22,334.83,5873.0,334.22,334.84,334.22,334.83,5873.0
2023-06-05 10:35:00,334.81,334.85,334.12,334.31,7032.0,334.81,334.85,334.12,334.31,7032.0
2023-06-05 10:40:00,334.31,334.62,334.08,334.47,6537.0,334.31,334.62,334.08,334.47,6537.0
2023-06-05 10:45:00,334.46,334.77,334.45,334.64,3742.0,334.46,334.77,334.45,334.64,3742.0
2023-06-05 10:50:00,334.54,334.77,334.2,334.37,3800.0,334.54,334.77,334.2,334.37,3800.0
2023-06-05 10:55:00,334.57,334.7,334.23,334.25,2672.0,334.57,334.7,334.23,334.25,2672.0
2023-06-05 11:00:00,334.31,335.2,334.13,335.12,6862.0,334.31,335.2,334.13,335.12,6862.0
2023-06-05 11:05:00,335.02,335.03,334.29,334.52,3920.0,335.02,335.03,334.29,334.52,3920.0
2023-06-05 11:10:00,334.45,334.47,334.14,334.19,5593.0,334.45,334.47,334.14,334.19,5593.0
2023-06-05 11:15:00,334.19,334.61,333.8,333.8,11779.0,334.19,334.61,333.8,333.8,11779.0
2023-06-05 11:20:00,333.69,334.16,333.63,334.0,6500.0,333.69,334.16,333.63,334.0,6500.0
2023-06-05 11:25:00,333.94,334.29,333.89,334.1,3921.0,333.94,334.29,333.89,334.1,3921.0
2023-06-05 11:30:00,334.05,334.35,333.89,334.23,3451.0,334.05,334.35,333.89,334.23,3451.0
2023-06-05 11:35:00,334.17,334.58,334.0,334.49,2200.0,334.17,334.58,334.0,334.49,2200.0
2023-06-05 11:40:00,334.36,334.88,334.32,334.86,2976.0,334.36,334.88,334.32,334.86,2976.0
2023-06-05 11:45:00,334.78,334.78,334.46,334.52,3858.0,334.78,334.78,334.46,334.52,3858.0
2023-06-05 11:50:00,334.59,334.83,334.49,334.83,2300.0,334.59,334.83,334.49,334.83,2300.0
2023-06-05 11:55:00,334.75,334.75,334.37,334.41,1949.0,334.75,334.75,334.37,334.41,1949.0
2023-06-05 12:00:00,334.43,334.43,334.25,334.4,3819.0,334.43,334.43,334.25,334.4,3819.0
2023-06-05 12:05:00,334.51,334.68,334.29,334.68,5415.0,334.51,334.68,334.29,334.68,5415.0
2023-06-05 12:10:00,334.84,335.06,334.79,334.9,4122.0,334.84,335.06,334.79,334.9,4122.0
2023-06-05 12:15:00,334.96,335.24,334.91,334.97,4696.0,334.96,335.24,334.91,334.97,4696.0
2023-06-05 12:20:00,335.0,335.05,334.78,334.88,3448.0,335.0,335.05,334.78,334.88,3448.0
2023-06-05 12:25:00,334.88,334.92,334.58,334.58,1900.0,334.88,334.92,334.58,334.58,1900.0
2023-06-05 12:30:00,334.65,334.71,334.38,334.63,4817.0,334.65,334.71,334.38,334.63,4817.0
2023-06-05 12:35:00,334.57,334.88,334.53,334.85,4919.0,334.57,334.88,334.53,334.85,4919.0
2023-06-05 12:40:00,334.83,335.17,334.81,334.88,4090.0,334.83,335.17,334.81,334.88,4090.0
2023-06-05 12:45:00,334.97,334.97,334.35,334.4,3716.0,334.97,334.97,334.35,334.4,3716.0
2023-06-05 12:50:00,334.44,334.51,334.43,334.49,700.0,334.44,334.51,334.43,334.49,700.0
2023-06-05 12:55:00,334.5,334.95,334.34,334.95,4866.0,334.5,334.95,334.34,334.95,4866.0
2023-06-05 13:00:00,334.72,334.72,334.26,334.28,1519.0,334.72,334.72,334.26,334.28,1519.0
2023-06-05 13:05:00,334.23,334.42,334.1,334.38,12943.0,334.23,334.42,334.1,334.38,12943.0
2023-06-05 13:10:00,334.38,334.52,333.95,334.03,3978.0,334.38,334.52,333.95,334.03,3978.0
2023-06-05 13:15:00,333.85,334.14,333.62,334.0,2841.0,333.85,334.14,333.62,334.0,2841.0
2023-06-05 13:20:00,333.98,334.19,333.68,333.88,2913.0,333.98,334.19,333.68,333.88,2913.0
2023-06-05 13:25:00,333.96,334.16,333.7,333.98,2779.0,333.96,334.16,333.7,333.98,2779.0
2023-06-05 13:30:00,333.92,333.98,333.49,333.62,3601.0,333.92,333.98,333.49,333.62,3601.0
2023-06-05 13:35:00,333.69,334.17,333.6,334.09,5442.0,333.69,334.17,333.6,334.09,5442.0
2023-06-05 13:40:00,334.22,334.22,333.95,334.0,1325.0,334.22,334.22,333.95,334.0,1325.0
2023-06-05 13:45:00,334.0,334.18,333.94,334.03,2925.0,334.0,334.18,333.94,334.03,2925.0
2023-06-05 13:50:00,334.12,334.12,333.96,334.05,2179.0,334.12,334.12,333.96,334.05,2179.0
2023-06-05 13:55:00,334.09,334.25,333.52,333.71,4150.0,334.09,334.25,333.52,333.71,4150.0
2023-06-05 14:00:00,333.71,333.82,332.98,333.28,6639.0,333.71,333.82,332.98,333.28,6639.0
2023-06-05 14:05:00,333.2,333.48,333.13,333.31,6594.0,333.2,333.48,333.13,333.31,6594.0
2023-06-05 14:10:00,333.47,333.53,333.25,333.42,6045.0,333.47,333.53,333.25,333.42,6045.0
2023-06-05 14:15:00,333.42,333.62,333.27,333.27,6239.0,333.42,333.62,333.27,333.27,6239.0
2023-06-05 14:20:00,333.26,333.58,333.03,333.5,5040.0,333.26,333.58,333.03,333.5,5040.0
2023-06-05 14:25:00,333.52,333.52,333.09,333.34,4128.0,333.52,333.52,333.09,333.34,4128.0
2023-06-05 14:30:00,333.32,333.92,333.27,333.55,10444.0,333.32,333.92,333.27,333.55,10444.0
2023-06-05 14:35:00,333.56,333.78,333.19,333.19,4691.0,333.56,333.78,333.19,333.19,4691.0
2023-06-05 14:40:00,333.38,333.51,333.33,333.36,6025.0,333.38,333.51,333.33,333.36,6025.0
2023-06-05 14:45:00,333.34,333.67,333.09,333.52,6166.0,333.34,333.67,333.09,333.52,6166.0
2023-06-05 14:50:00,333.48,333.84,333.42,333.8,3926.0,333.48,333.84,333.42,333.8,3926.0
2023-06-05 14:55:00,333.92,334.0,333.72,333.8,4574.0,333.92,334.0,333.72,333.8,4574.0
2023-06-05 15:00:00,333.68,334.04,333.47,333.9,12576.0,333.68,334.04,333.47,333.9,12576.0
2023-06-05 15:05:00,333.84,334.45,333.84,334.19,7548.0,333.84,334.45,333.84,334.19,7548.0
2023-06-05 15:10:00,334.32,334.75,334.32,334.75,5130.0,334.32,334.75,334.32,334.75,5130.0
2023-06-05 15:15:00,334.75,334.75,334.15,334.23,10341.0,334.75,334.75,334.15,334.23,10341.0
2023-06-05 15:20:00,334.17,334.53,334.16,334.3,4752.0,334.17,334.53,334.16,334.3,4752.0
2023-06-05 15:25:00,334.4,334.8,334.24,334.67,14006.0,334.4,334.8,334.24,334.67,14006.0
2023-06-05 15:30:00,334.63,334.63,334.26,334.42,7813.0,334.63,334.63,334.26,334.42,7813.0
2023-06-05 15:35:00,334.42,334.64,334.28,334.31,10290.0,334.42,334.64,334.28,334.31,10290.0
2023-06-05 15:40:00,334.32,335.11,334.32,335.08,27773.0,334.32,335.11,334.32,335.08,27773.0
2023-06-05 15:45:00,334.94,335.17,334.88,335.01,17733.0,334.94,335.17,334.88,335.01,17733.0
2023-06-05 15:50:00,335.13,335.19,334.28,334.28,15863.0,335.13,335.19,334.28,334.28,15863.0
2023-06-05 15:55:00,334.16,334.63,333.94,334.5,47727.0,334.16,334.63,333.94,334.5,47727.0
2023-06-06 09:30:00,337.98,337.98,335.36,335.37,14014.0,337.98,337.98,335.36,335.37,14014.0
2023-06-06 09:35:00,335.22,335.81,334.48,335.81,8683.0,335.22,335.81,334.48,335.81,8683.0
2023-06-06 09:40:00,335.81,336.8,335.4,336.8,2180.0,335.81,336.8,335.4,336.8,2180.0
2023-06-06 09:45:00,336.68,336.68,335.23,335.23,4992.0,336.68,336.68,335.23,335.23,4992.0
2023-06-06 09:50:00,336.04,336.48,335.57,335.7,4381.0,336.04,336.48,335.57,335.7,4381.0
2023-06-06 09:55:00,335.15,335.33,334.76,335.05,18495.0,335.15,335.33,334.76,335.05,18495.0
2023-06-06 10:00:00,335.0,335.06,334.2,334.55,24233.0,335.0,335.06,334.2,334.55,24233.0
2023-06-06 10:05:00,334.41,335.6,334.4,334.67,7686.0,334.41,335.6,334.4,334.67,7686.0
2023-06-06 10:10:00,334.6,334.77,334.07,334.71,58603.0,334.6,334.77,334.07,334.71,58603.0
2023-06-06 10:15:00,334.78,335.09,334.33,335.06,7449.0,334.78,335.09,334.33,335.06,7449.0
2023-06-06 10:20:00,335.06,335.22,334.41,334.61,6241.0,335.06,335.22,334.41,334.61,6241.0
2023-06-06 10:25:00,334.61,334.67,334.16,334.22,6550.0,334.61,334.67,334.16,334.22,6550.0
2023-06-06 10:30:00,334.19,334.91,333.71,334.69,13601.0,334.19,334.91,333.71,334.69,13601.0
2023-06-06 10:35:00,334.68,334.77,334.0,334.02,3350.0,334.68,334.77,334.0,334.02,3350.0
2023-06-06 10:40:00,334.08,334.08,333.77,333.77,3629.0,334.08,334.08,333.77,333.77,3629.0
2023-06-06 10:45:00,333.86,333.95,333.81,333.88,2100.0,333.86,333.95,333.81,333.88,2100.0
2023-06-06 10:50:00,333.92,334.25,333.47,334.21,8402.0,333.92,334.25,333.47,334.21,8402.0
2023-06-06 10:55:00,334.33,334.47,333.31,333.49,2840.0,334.33,334.47,333.31,333.49,2840.0
2023-06-06 11:00:00,333.54,333.6,333.0,333.23,5624.0,333.54,333.6,333.0,333.23,5624.0
2023-06-06 11:05:00,333.46,333.46,332.22,332.24,2828.0,333.46,333.46,332.22,332.24,2828.0
2023-06-06 11:10:00,332.24,332.4,331.86,331.86,2810.0,332.24,332.4,331.86,331.86,2810.0
2023-06-06 11:15:00,331.75,331.75,330.84,331.26,8195.0,331.75,331.75,330.84,331.26,8195.0
2023-06-06 11:20:00,330.96,331.14,330.6,331.14,4136.0,330.96,331.14,330.6,331.14,4136.0
2023-06-06 11:25:00,331.13,331.74,331.04,331.74,10249.0,331.13,331.74,331.04,331.74,10249.0
2023-06-06 11:30:00,331.54,331.8,331.08,331.19,3955.0,331.54,331.8,331.08,331.19,3955.0
2023-06-06 11:35:00,331.14,331.53,330.76,331.53,4319.0,331.14,331.53,330.76,331.53,4319.0
2023-06-06 11:40:00,331.41,331.52,331.29,331.43,3994.0,331.41,331.52,331.29,331.43,3994.0
2023-06-06 11:45:00,331.43,331.53,331.08,331.47,3378.0,331.43,331.53,331.08,331.47,3378.0
2023-06-06 11:50:00,331.62,331.62,331.44,331.59,2845.0,331.62,331.62,331.44,331.59,2845.0
2023-06-06 11:55:00,331.32,331.5,331.13,331.31,3128.0,331.32,331.5,331.13,331.31,3128.0
2023-06-06 12:00:00,331.2,331.2,330.62,330.72,3843.0,331.2,331.2,330.62,330.72,3843.0
2023-06-06 12:05:00,330.72,330.79,330.49,330.79,6638.0,330.72,330.79,330.49,330.79,6638.0
2023-06-06 12:10:00,330.82,330.95,330.3,330.38,6352.0,330.82,330.95,330.3,330.38,6352.0
2023-06-06 12:15:00,330.25,330.54,330.25,330.47,6000.0,330.25,330.54,330.25,330.47,6000.0
2023-06-06 12:20:00,330.51,330.68,330.37,330.66,2724.0,330.51,330.68,330.37,330.66,2724.0
2023-06-06 12:25:00,330.66,330.68,330.37,330.4,4072.0,330.66,330.68,330.37,330.4,4072.0
2023-06-06 12:30:00,330.5,330.61,330.47,330.47,1651.0,330.5,330.61,330.47,330.47,1651.0
2023-06-06 12:35:00,330.49,330.49,330.26,330.35,8279.0,330.49,330.49,330.26,330.35,8279.0
2023-06-06 12:40:00,330.3,330.62,330.23,330.61,1700.0,330.3,330.62,330.23,330.61,1700.0
2023-06-06 12:45:00,330.61,330.62,330.3,330.41,3950.0,330.61,330.62,330.3,330.41,3950.0
2023-06-06 12:50:00,330.57,330.61,330.35,330.56,1112.0,330.57,330.61,330.35,330.56,1112.0
2023-06-06 12:55:00,330.61,330.96,330.6,330.84,5432.0,330.61,330.96,330.6,330.84,5432.0
2023-06-06 13:00:00,330.98,331.11,330.88,331.0,23526.0,330.98,331.11,330.88,331.0,23526.0
2023-06-06 13:05:00,331.13,331.6,331.13,331.6,2550.0,331.13,331.6,331.13,331.6,2550.0
2023-06-06 13:10:00,331.73,331.88,331.69,331.77,3432.0,331.73,331.88,331.69,331.77,3432.0
2023-06-06 13:15:00,331.67,331.86,331.42,331.42,6170.0,331.67,331.86,331.42,331.42,6170.0
2023-06-06 13:20:00,331.34,331.44,331.07,331.38,4421.0,331.34,331.44,331.07,331.38,4421.0
2023-06-06 13:25:00,331.38,331.39,331.01,331.09,2365.0,331.38,331.39,331.01,331.09,2365.0
2023-06-06 13:30:00,331.03,331.11,330.89,331.03,2151.0,331.03,331.11,330.89,331.03,2151.0
2023-06-06 13:35:00,330.8,330.85,330.37,330.37,1943.0,330.8,330.85,330.37,330.37,1943.0
2023-06-06 13:40:00,330.23,330.35,330.01,330.01,3229.0,330.23,330.35,330.01,330.01,3229.0
2023-06-06 13:45:00,330.11,330.32,330.11,330.13,1400.0,330.11,330.32,330.11,330.13,1400.0
2023-06-06 13:50:00,330.03,330.06,329.79,330.05,2919.0,330.03,330.06,329.79,330.05,2919.0
2023-06-06 13:55:00,329.87,329.89,329.81,329.81,517.0,329.87,329.89,329.81,329.81,517.0
2023-06-06 14:00:00,329.92,330.12,329.92,329.99,735.0,329.92,330.12,329.92,329.99,735.0
2023-06-06 14:05:00,330.18,330.2,329.95,330.08,2126.0,330.18,330.2,329.95,330.08,2126.0
2023-06-06 14:10:00,330.22,330.53,330.16,330.53,3626.0,330.22,330.53,330.16,330.53,3626.0
2023-06-06 14:15:00,330.55,330.66,330.54,330.63,1100.0,330.55,330.66,330.54,330.63,1100.0
2023-06-06 14:20:00,330.64,330.67,330.34,330.39,3038.0,330.64,330.67,330.34,330.39,3038.0
2023-06-06 14:25:00,330.28,330.39,330.09,330.35,3145.0,330.28,330.39,330.09,330.35,3145.0
2023-06-06 14:30:00,330.25,330.78,330.25,330.57,5294.0,330.25,330.78,330.25,330.57,5294.0
2023-06-06 14:35:00,330.42,330.48,330.32,330.34,1626.0,330.42,330.48,330.32,330.34,1626.0
2023-06-06 14:40:00,330.37,330.62,330.27,330.49,4030.0,330.37,330.62,330.27,330.49,4030.0
2023-06-06 14:45:00,330.58,330.58,330.37,330.37,2908.0,330.58,330.58,330.37,330.37,2908.0
2023-06-06 14:50:00,330.37,330.8,330.37,330.71,5038.0,330.37,330.8,330.37,330.71,5038.0
2023-06-06 14:55:00,330.61,330.65,330.23,330.4,8388.0,330.61,330.65,330.23,330.4,8388.0
2023-06-06 15:00:00,330.41,330.54,330.27,330.53,6209.0,330.41,330.54,330.27,330.53,6209.0
2023-06-06 15:05:00,330.64,330.64,330.25,330.36,3039.0,330.64,330.64,330.25,330.36,3039.0
2023-06-06 15:10:00,330.26,330.33,329.17,329.17,3592.0,330.26,330.33,329.17,329.17,3592.0
2023-06-06 15:15:00,329.22,329.35,328.85,329.17,5110.0,329.22,329.35,328.85,329.17,5110.0
2023-06-06 15:20:00,329.17,329.37,329.09,329.26,3321.0,329.17,329.37,329.09,329.26,3321.0
2023-06-06 15:25:00,329.24,329.29,328.9,328.9,4879.0,329.24,329.29,328.9,328.9,4879.0
2023-06-06 15:30:00,328.91,329.44,328.9,329.33,4683.0,328.91,329.44,328.9,329.33,4683.0
2023-06-06 15:35:00,329.27,329.87,329.25,329.77,14663.0,329.27,329.87,329.25,329.77,14663.0
2023-06-06 15:40:00,329.76,330.52,329.76,330.48,10034.0,329.76,330.52,329.76,330.48,10034.0
2023-06-06 15:45:00,330.68,331.83,330.52,331.76,18697.0,330.68,331.83,330.52,331.76,18697.0
2023-06-06 15:50:00,331.79,331.9,330.65,330.72,30437.0,331.79,331.9,330.65,330.72,30437.0
2023-06-06 15:55:00,330.92,331.02,330.3,330.4,50573.0,330.92,331.02,330.3,330.4,50573.0
2023-06-07 09:30:00,329.13,330.19,328.48,330.06,19112.0,329.13,330.19,328.48,330.06,19112.0
2023-06-07 09:35:00,330.26,331.59,329.57,331.08,5296.0,330.26,331.59,329.57,331.08,5296.0
2023-06-07 09:40:00,330.69,332.0,330.4,330.52,12339.0,330.69,332.0,330.4,330.52,12339.0
2023-06-07 09:45:00,330.93,330.93,329.77,330.29,2946.0,330.93,330.93,329.77,330.29,2946.0
2023-06-07 09:50:00,330.31,330.57,329.9,330.19,3453.0,330.31,330.57,329.9,330.19,3453.0
2023-06-07 09:55:00,330.23,330.53,329.53,329.53,6071.0,330.23,330.53,329.53,329.53,6071.0
2023-06-07 10:00:00,329.39,329.95,329.01,329.36,16120.0,329.39,329.95,329.01,329.36,16120.0
2023-06-07 10:05:00,329.36,329.48,327.97,328.44,12484.0,329.36,329.48,327.97,328.44,12484.0
2023-06-07 10:10:00,328.59,328.73,328.26,328.73,3632.0,328.59,328.73,328.26,328.73,3632.0
2023-06-07 10:15:00,328.8,329.35,328.46,328.49,26138.0,328.8,329.35,328.46,328.49,26138.0
2023-06-07 10:20:00,328.42,328.42,327.55,327.96,4023.0,328.42,328.42,327.55,327.96,4023.0
2023-06-07 10:25:00,327.96,328.73,327.95,328.66,2322.0,327.96,328.73,327.95,328.66,2322.0
2023-06-07 10:30:00,328.69,329.06,328.07,328.07,3475.0,328.69,329.06,328.07,328.07,3475.0
2023-06-07 10:35:00,328.06,328.54,327.78,328.2,3271.0,328.06,328.54,327.78,328.2,3271.0
2023-06-07 10:40:00,328.33,328.33,327.47,327.5,2572.0,328.33,328.33,327.47,327.5,2572.0
2023-06-07 10:45:00,327.42,327.51,326.75,326.96,3866.0,327.42,327.51,326.75,326.96,3866.0
2023-06-07 10:50:00,327.18,327.46,326.94,327.17,2165.0,327.18,327.46,326.94,327.17,2165.0
2023-06-07 10:55:00,327.13,327.34,326.53,326.58,3802.0,327.13,327.34,326.53,326.58,3802.0
2023-06-07 11:00:00,326.47,327.77,326.41,327.4,7941.0,326.47,327.77,326.41,327.4,7941.0
2023-06-07 11:05:00,327.22,327.43,327.03,327.17,2650.0,327.22,327.43,327.03,327.17,2650.0
2023-06-07 11:10:00,327.16,327.89,327.0,327.89,16950.0,327.16,327.89,327.0,327.89,16950.0
2023-06-07 11:15:00,327.9,327.94,327.54,327.72,16328.0,327.9,327.94,327.54,327.72,16328.0
2023-06-07 11:20:00,327.72,327.98,327.07,327.07,2087.0,327.72,327.98,327.07,327.07,2087.0
2023-06-07 11:25:00,326.96,327.27,326.96,327.27,2350.0,326.96,327.27,326.96,327.27,2350.0
2023-06-07 11:30:00,327.23,327.72,327.22,327.72,2992.0,327.23,327.72,327.22,327.72,2992.0
2023-06-07 11:35:00,327.86,327.86,327.55,327.67,2710.0,327.86,327.86,327.55,327.67,2710.0
2023-06-07 11:40:00,327.75,327.87,327.52,327.64,3488.0,327.75,327.87,327.52,327.64,3488.0
2023-06-07 11:45:00,327.42,327.68,327.35,327.39,1430.0,327.42,327.68,327.35,327.39,1430.0
2023-06-07 11:50:00,327.43,327.44,326.88,327.19,5100.0,327.43,327.44,326.88,327.19,5100.0
2023-06-07 11:55:00,327.18,327.77,327.13,327.77,1800.0,327.18,327.77,327.13,327.77,1800.0
2023-06-07 12:00:00,327.62,327.79,327.34,327.53,1909.0,327.62,327.79,327.34,327.53,1909.0
2023-06-07 12:05:00,327.54,327.72,327.38,327.65,1588.0,327.54,327.72,327.38,327.65,1588.0
2023-06-07 12:10:00,327.61,327.77,327.43,327.59,2179.0,327.61,327.77,327.43,327.59,2179.0
2023-06-07 12:15:00,327.58,327.8,327.54,327.8,1544.0,327.58,327.8,327.54,327.8,1544.0
2023-06-07 12:20:00,327.76,327.95,327.67,327.76,3712.0,327.76,327.95,327.67,327.76,3712.0
2023-06-07 12:25:00,327.86,327.96,327.48,327.51,2312.0,327.86,327.96,327.48,327.51,2312.0
2023-06-07 12:30:00,327.41,328.04,327.41,327.97,1398.0,327.41,328.04,327.41,327.97,1398.0
2023-06-07 12:35:00,327.97,327.98,327.22,327.48,3600.0,327.97,327.98,327.22,327.48,3600.0
2023-06-07 12:40:00,327.54,327.96,327.37,327.45,8202.0,327.54,327.96,327.37,327.45,8202.0
2023-06-07 12:45:00,327.66,327.89,327.06,327.27,4199.0,327.66,327.89,327.06,327.27,4199.0
2023-06-07 12:50:00,327.22,327.51,327.03,327.48,4439.0,327.22,327.51,327.03,327.48,4439.0
2023-06-07 12:55:00,327.25,327.31,326.96,327.0,3579.0,327.25,327.31,326.96,327.0,3579.0
2023-06-07 13:00:00,326.92,327.37,326.92,327.32,2367.0,326.92,327.37,326.92,327.32,2367.0
2023-06-07 13:05:00,327.32,327.41,327.18,327.29,1201.0,327.32,327.41,327.18,327.29,1201.0
2023-06-07 13:10:00,327.14,327.55,326.83,326.83,2695.0,327.14,327.55,326.83,326.83,2695.0
2023-06-07 13:15:00,326.82,327.13,326.82,326.99,4513.0,326.82,327.13,326.82,326.99,4513.0
2023-06-07 13:20:00,327.05,327.27,327.05,327.18,1300.0,327.05,327.27,327.05,327.18,1300.0
2023-06-07 13:25:00,327.19,327.19,326.85,326.85,3818.0,327.19,327.19,326.85,326.85,3818.0
2023-06-07 13:30:00,326.84,326.88,326.4,326.43,1878.0,326.84,326.88,326.4,326.43,1878.0
2023-06-07 13:35:00,326.41,326.55,326.33,326.33,3785.0,326.41,326.55,326.33,326.33,3785.0
2023-06-07 13:40:00,326.46,326.58,326.1,326.14,5111.0,326.46,326.58,326.1,326.14,5111.0
2023-06-07 13:45:00,326.17,326.58,326.17,326.57,6259.0,326.17,326.58,326.17,326.57,6259.0
2023-06-07 13:50:00,326.46,326.61,326.38,326.61,1500.0,326.46,326.61,326.38,326.61,1500.0
2023-06-07 13:55:00,326.63,326.63,326.42,326.42,1859.0,326.63,326.63,326.42,326.42,1859.0
2023-06-07 14:00:00,326.41,326.42,325.76,325.76,6367.0,326.41,326.42,325.76,325.76,6367.0
2023-06-07 14:05:00,325.76,325.88,325.76,325.77,1000.0,325.76,325.88,325.76,325.77,1000.0
2023-06-07 14:10:00,325.9,325.94,325.44,325.55,2700.0,325.9,325.94,325.44,325.55,2700.0
2023-06-07 14:15:00,325.56,325.88,325.49,325.82,5226.0,325.56,325.88,325.49,325.82,5226.0
2023-06-07 14:20:00,325.82,326.16,325.7,325.85,5993.0,325.82,326.16,325.7,325.85,5993.0
2023-06-07 14:25:00,325.86,325.94,325.64,325.82,5892.0,325.86,325.94,325.64,325.82,5892.0
2023-06-07 14:30:00,325.82,326.02,325.82,325.88,3512.0,325.82,326.02,325.82,325.88,3512.0
2023-06-07 14:35:00,325.87,326.18,325.79,326.06,3000.0,325.87,326.18,325.79,326.06,3000.0
2023-06-07 14:40:00,326.06,326.19,326.01,326.19,3350.0,326.06,326.19,326.01,326.19,3350.0
2023-06-07 14:45:00,326.14,326.3,325.82,325.85,3115.0,326.14,326.3,325.82,325.85,3115.0
2023-06-07 14:50:00,325.75,325.77,325.58,325.59,4376.0,325.75,325.77,325.58,325.59,4376.0
2023-06-07 14:55:00,325.58,325.58,325.24,325.35,2800.0,325.58,325.58,325.24,325.35,2800.0
2023-06-07 15:00:00,325.25,325.78,324.82,325.76,10159.0,325.25,325.78,324.82,325.76,10159.0
2023-06-07 15:05:00,325.68,325.82,325.67,325.81,4564.0,325.68,325.82,325.67,325.81,4564.0
2023-06-07 15:10:00,325.82,325.92,325.55,325.79,5511.0,325.82,325.92,325.55,325.79,5511.0
2023-06-07 15:15:00,325.77,325.87,325.63,325.7,4641.0,325.77,325.87,325.63,325.7,4641.0
2023-06-07 15:20:00,325.73,325.97,325.62,325.74,4295.0,325.73,325.97,325.62,325.74,4295.0
2023-06-07 15:25:00,325.67,325.7,325.32,325.66,4433.0,325.67,325.7,325.32,325.66,4433.0
2023-06-07 15:30:00,325.57,325.67,325.37,325.59,8060.0,325.57,325.67,325.37,325.59,8060.0
2023-06-07 15:35:00,325.65,325.79,325.0,325.05,7590.0,325.65,325.79,325.0,325.05,7590.0
2023-06-07 15:40:00,325.16,325.42,325.15,325.26,9125.0,325.16,325.42,325.15,325.26,9125.0
2023-06-07 15:45:00,325.24,325.46,325.04,325.26,12455.0,325.24,325.46,325.04,325.26,12455.0
2023-06-07 15:50:00,325.37,325.57,324.36,324.42,20849.0,325.37,325.57,324.36,324.42,20849.0
2023-06-07 15:55:00,324.31,324.78,324.04,324.78,55058.0,324.31,324.78,324.04,324.78,55058.0
2023-06-08 09:30:00,323.51,324.63,323.02,323.83,20590.0,323.51,324.63,323.02,323.83,20590.0
2023-06-08 09:35:00,324.27,325.08,324.0,325.03,21720.0,324.27,325.08,324.0,325.03,21720.0
2023-06-08 09:40:00,325.27,325.91,325.01,325.02,8809.0,325.27,325.91,325.01,325.02,8809.0
2023-06-08 09:45:00,325.34,326.95,325.33,325.47,20128.0,325.34,326.95,325.33,325.47,20128.0
2023-06-08 09:50:00,325.48,326.07,325.09,325.45,4877.0,325.48,326.07,325.09,325.45,4877.0
2023-06-08 09:55:00,325.68,325.86,325.48,325.57,2794.0,325.68,325.86,325.48,325.57,2794.0
2023-06-08 10:00:00,325.57,326.04,325.02,325.8,35008.0,325.57,326.04,325.02,325.8,35008.0
2023-06-08 10:05:00,326.2,327.13,326.2,326.5,5154.0,326.2,327.13,326.2,326.5,5154.0
2023-06-08 10:10:00,326.53,326.76,326.34,326.53,8038.0,326.53,326.76,326.34,326.53,8038.0
2023-06-08 10:15:00,326.57,326.72,326.29,326.45,16284.0,326.57,326.72,326.29,326.45,16284.0
2023-06-08 10:20:00,326.46,326.63,326.19,326.19,9795.0,326.46,326.63,326.19,326.19,9795.0
2023-06-08 10:25:00,326.39,328.06,326.39,328.06,6100.0,326.39,328.06,326.39,328.06,6100.0
2023-06-08 10:30:00,328.16,328.64,327.81,328.64,6744.0,328.16,328.64,327.81,328.64,6744.0
2023-06-08 10:35:00,328.7,328.7,327.89,328.06,7009.0,328.7,328.7,327.89,328.06,7009.0
2023-06-08 10:40:00,327.94,328.05,327.25,327.25,6519.0,327.94,328.05,327.25,327.25,6519.0
2023-06-08 10:45:00,327.13,327.43,326.75,326.96,2300.0,327.13,327.43,326.75,326.96,2300.0
2023-06-08 10:50:00,326.95,327.01,326.45,327.01,6634.0,326.95,327.01,326.45,327.01,6634.0
2023-06-08 10:55:00,327.22,327.71,327.04,327.67,7387.0,327.22,327.71,327.04,327.67,7387.0
2023-06-08 11:00:00,327.79,328.68,327.6,328.68,13287.0,327.79,328.68,327.6,328.68,13287.0
2023-06-08 11:05:00,328.76,329.13,328.38,329.13,22752.0,328.76,329.13,328.38,329.13,22752.0
2023-06-08 11:10:00,329.34,329.4,328.72,329.06,2200.0,329.34,329.4,328.72,329.06,2200.0
2023-06-08 11:15:00,329.25,329.79,329.25,329.78,2000.0,329.25,329.79,329.25,329.78,2000.0
2023-06-08 11:20:00,329.83,329.89,329.6,329.67,1845.0,329.83,329.89,329.6,329.67,1845.0
2023-06-08 11:25:00,329.83,329.92,329.67,329.76,1900.0,329.83,329.92,329.67,329.76,1900.0
2023-06-08 11:30:00,329.88,330.46,329.78,329.86,4865.0,329.88,330.46,329.78,329.86,4865.0
2023-06-08 11:35:00,329.87,329.93,329.45,329.51,2400.0,329.87,329.93,329.45,329.51,2400.0
2023-06-08 11:40:00,329.57,329.99,329.55,329.98,2371.0,329.57,329.99,329.55,329.98,2371.0
2023-06-08 11:45:00,330.06,330.06,329.5,329.5,1506.0,330.06,330.06,329.5,329.5,1506.0
2023-06-08 11:50:00,329.27,329.43,328.72,328.85,5680.0,329.27,329.43,328.72,328.85,5680.0
2023-06-08 11:55:00,328.78,328.78,328.13,328.54,5148.0,328.78,328.78,328.13,328.54,5148.0
2023-06-08 12:00:00,328.45,328.87,328.2,328.87,3454.0,328.45,328.87,328.2,328.87,3454.0
2023-06-08 12:05:00,328.91,329.29,328.88,329.27,1300.0,328.91,329.29,328.88,329.27,1300.0
2023-06-08 12:10:00,329.28,329.28,329.0,329.12,530.0,329.28,329.28,329.0,329.12,530.0
2023-06-08 12:15:00,329.16,329.9,329.16,329.9,8000.0,329.16,329.9,329.16,329.9,8000.0
2023-06-08 12:20:00,329.93,330.32,329.7,330.19,4373.0,329.93,330.32,329.7,330.19,4373.0
2023-06-08 12:25:00,330.21,330.21,330.07,330.2,800.0,330.21,330.21,330.07,330.2,800.0
2023-06-08 12:30:00,330.28,330.53,330.26,330.44,6630.0,330.28,330.53,330.26,330.44,6630.0
2023-06-08 12:35:00,330.43,331.11,330.36,331.02,11458.0,330.43,331.11,330.36,331.02,11458.0
2023-06-08 12:40:00,331.1,331.45,331.01,331.3,9408.0,331.1,331.45,331.01,331.3,9408.0
2023-06-08 12:45:00,331.3,331.43,330.54,331.43,6714.0,331.3,331.43,330.54,331.43,6714.0
2023-06-08 12:50:00,331.44,331.68,331.43,331.56,2600.0,331.44,331.68,331.43,331.56,2600.0
2023-06-08 12:55:00,331.64,331.64,331.44,331.59,2600.0,331.64,331.64,331.44,331.59,2600.0
2023-06-08 13:00:00,331.56,332.23,331.54,332.07,8772.0,331.56,332.23,331.54,332.07,8772.0
2023-06-08 13:05:00,332.04,332.08,331.27,331.64,16739.0,332.04,332.08,331.27,331.64,16739.0
2023-06-08 13:10:00,331.82,332.07,331.44,331.47,2818.0,331.82,332.07,331.44,331.47,2818.0
2023-06-08 13:15:00,331.49,331.71,331.16,331.63,3197.0,331.49,331.71,331.16,331.63,3197.0
2023-06-08 13:20:00,331.48,331.67,331.12,331.5,2481.0,331.48,331.67,331.12,331.5,2481.0
2023-06-08 13:25:00,331.59,332.08,331.59,332.06,2647.0,331.59,332.08,331.59,332.06,2647.0
2023-06-08 13:30:00,332.11,332.27,332.0,332.13,6626.0,332.11,332.27,332.0,332.13,6626.0
2023-06-08 13:35:00,332.12,332.22,331.87,331.88,3516.0,332.12,332.22,331.87,331.88,3516.0
2023-06-08 13:40:00,331.99,332.23,331.99,332.06,3507.0,331.99,332.23,331.99,332.06,3507.0
2023-06-08 13:45:00,331.89,332.02,331.65,331.65,11079.0,331.89,332.02,331.65,331.65,11079.0
2023-06-08 13:50:00,331.7,332.05,331.39,331.57,12402.0,331.7,332.05,331.39,331.57,12402.0
2023-06-08 13:55:00,331.52,331.87,331.42,331.71,6649.0,331.52,331.87,331.42,331.71,6649.0
2023-06-08 14:00:00,331.65,331.88,331.65,331.84,4075.0,331.65,331.88,331.65,331.84,4075.0
2023-06-08 14:05:00,331.91,332.08,331.79,332.08,4896.0,331.91,332.08,331.79,332.08,4896.0
2023-06-08 14:10:00,331.97,332.04,331.93,332.02,1950.0,331.97,332.04,331.93,332.02,1950.0
2023-06-08 14:15:00,332.01,332.08,331.56,331.63,6625.0,332.01,332.08,331.56,331.63,6625.0
2023-06-08 14:20:00,331.73,332.03,331.67,331.95,4100.0,331.73,332.03,331.67,331.95,4100.0
2023-06-08 14:25:00,331.97,332.07,331.78,331.87,2209.0,331.97,332.07,331.78,331.87,2209.0
2023-06-08 14:30:00,331.82,332.02,331.7,331.99,2955.0,331.82,332.02,331.7,331.99,2955.0
2023-06-08 14:35:00,332.04,332.36,332.02,332.33,3495.0,332.04,332.36,332.02,332.33,3495.0
2023-06-08 14:40:00,332.39,332.64,332.37,332.49,3542.0,332.39,332.64,332.37,332.49,3542.0
2023-06-08 14:45:00,332.49,333.14,332.48,332.95,15456.0,332.49,333.14,332.48,332.95,15456.0
2023-06-08 14:50:00,332.95,332.95,332.59,332.69,2910.0,332.95,332.95,332.59,332.69,2910.0
2023-06-08 14:55:00,332.68,332.89,332.44,332.89,6625.0,332.68,332.89,332.44,332.89,6625.0
2023-06-08 15:00:00,332.96,333.4,332.96,333.31,3830.0,332.96,333.4,332.96,333.31,3830.0
2023-06-08 15:05:00,333.4,333.6,333.25,333.58,7356.0,333.4,333.6,333.25,333.58,7356.0
2023-06-08 15:10:00,333.61,333.95,333.61,333.82,5682.0,333.61,333.95,333.61,333.82,5682.0
2023-06-08 15:15:00,333.81,334.08,333.59,334.01,13567.0,333.81,334.08,333.59,334.01,13567.0
2023-06-08 15:20:00,333.95,333.96,333.07,333.65,17550.0,333.95,333.96,333.07,333.65,17550.0
2023-06-08 15:25:00,333.59,333.87,333.51,333.7,10317.0,333.59,333.87,333.51,333.7,10317.0
2023-06-08 15:30:00,333.68,333.69,333.33,333.44,8100.0,333.68,333.69,333.33,333.44,8100.0
2023-06-08 15:35:00,333.59,333.59,332.57,332.57,10379.0,333.59,333.59,332.57,332.57,10379.0
2023-06-08 15:40:00,332.54,333.36,332.53,333.36,5642.0,332.54,333.36,332.53,333.36,5642.0
2023-06-08 15:45:00,333.36,333.37,332.76,332.99,10368.0,333.36,333.37,332.76,332.99,10368.0
2023-06-08 15:50:00,333.19,333.34,332.61,332.93,18858.0,333.19,333.34,332.61,332.93,18858.0
2023-06-08 15:55:00,332.94,332.99,332.35,332.5,47497.0,332.94,332.99,332.35,332.5,47497.0
2023-06-09 09:30:00,333.52,333.52,328.61,331.34,26623.0,333.52,333.52,328.61,331.34,26623.0
2023-06-09 09:35:00,331.34,331.85,330.09,331.25,6051.0,331.34,331.85,330.09,331.25,6051.0
2023-06-09 09:40:00,331.64,332.88,331.09,331.09,4790.0,331.64,332.88,331.09,331.09,4790.0
2023-06-09 09:45:00,331.19,333.01,331.19,332.59,4166.0,331.19,333.01,331.19,332.59,4166.0
2023-06-09 09:50:00,332.47,332.68,332.09,332.56,2700.0,332.47,332.68,332.09,332.56,2700.0
2023-06-09 09:55:00,332.63,333.0,332.3,332.3,6649.0,332.63,333.0,332.3,332.3,6649.0
2023-06-09 10:00:00,332.44,333.28,332.42,333.27,5086.0,332.44,333.28,332.42,333.27,5086.0
2023-06-09 10:05:00,333.22,333.57,333.03,333.03,2838.0,333.22,333.57,333.03,333.03,2838.0
2023-06-09 10:10:00,333.13,333.49,332.56,333.42,3068.0,333.13,333.49,332.56,333.42,3068.0
2023-06-09 10:15:00,333.56,333.76,333.19,333.42,4012.0,333.56,333.76,333.19,333.42,4012.0
2023-06-09 10:20:00,333.7,334.4,333.55,334.4,7227.0,333.7,334.4,333.55,334.4,7227.0
2023-06-09 10:25:00,334.51,334.64,334.07,334.07,4087.0,334.51,334.64,334.07,334.07,4087.0
2023-06-09 10:30:00,333.93,334.41,333.91,334.37,5145.0,333.93,334.41,333.91,334.37,5145.0
2023-06-09 10:35:00,334.45,334.82,334.38,334.62,3835.0,334.45,334.82,334.38,334.62,3835.0
2023-06-09 10:40:00,334.57,334.64,334.21,334.56,4136.0,334.57,334.64,334.21,334.56,4136.0
2023-06-09 10:45:00,334.55,334.76,334.36,334.59,2233.0,334.55,334.76,334.36,334.59,2233.0
2023-06-09 10:50:00,334.27,334.31,333.97,333.99,2300.0,334.27,334.31,333.97,333.99,2300.0
2023-06-09 10:55:00,333.93,334.32,333.84,334.04,2700.0,333.93,334.32,333.84,334.04,2700.0
2023-06-09 11:00:00,334.33,334.95,334.33,334.59,3485.0,334.33,334.95,334.33,334.59,3485.0
2023-06-09 11:05:00,334.6,334.9,334.31,334.53,2800.0,334.6,334.9,334.31,334.53,2800.0
2023-06-09 11:10:00,334.53,334.84,334.26,334.84,2251.0,334.53,334.84,334.26,334.84,2251.0
2023-06-09 11:15:00,334.88,334.88,334.3,334.37,2694.0,334.88,334.88,334.3,334.37,2694.0
2023-06-09 11:20:00,334.3,334.35,333.06,333.11,4817.0,334.3,334.35,333.06,333.11,4817.0
2023-06-09 11:25:00,333.02,333.02,332.47,332.63,4961.0,333.02,333.02,332.47,332.63,4961.0
2023-06-09 11:30:00,332.63,332.83,331.09,331.55,29557.0,332.63,332.83,331.09,331.55,29557.0
2023-06-09 11:35:00,331.57,332.18,331.57,332.18,2858.0,331.57,332.18,331.57,332.18,2858.0
2023-06-09 11:40:00,332.21,332.24,331.92,332.09,3422.0,332.21,332.24,331.92,332.09,3422.0
2023-06-09 11:45:00,331.81,332.25,331.59,332.12,11450.0,331.81,332.25,331.59,332.12,11450.0
2023-06-09 11:50:00,332.1,332.12,331.69,331.98,3601.0,332.1,332.12,331.69,331.98,3601.0
2023-06-09 11:55:00,332.03,332.03,331.57,331.82,3337.0,332.03,332.03,331.57,331.82,3337.0
2023-06-09 12:00:00,331.74,331.8,331.53,331.74,3380.0,331.74,331.8,331.53,331.74,3380.0
2023-06-09 12:05:00,331.63,331.83,331.45,331.68,2970.0,331.63,331.83,331.45,331.68,2970.0
2023-06-09 12:10:00,331.68,332.07,331.64,332.05,1609.0,331.68,332.07,331.64,332.05,1609.0
2023-06-09 12:15:00,332.1,332.21,331.99,332.13,1400.0,332.1,332.21,331.99,332.13,1400.0
2023-06-09 12:20:00,332.16,332.16,331.92,332.08,2617.0,332.16,332.16,331.92,332.08,2617.0
2023-06-09 12:25:00,332.08,332.15,331.81,332.15,3294.0,332.08,332.15,331.81,332.15,3294.0
2023-06-09 12:30:00,332.12,332.28,332.11,332.17,1300.0,332.12,332.28,332.11,332.17,1300.0
2023-06-09 12:35:00,332.17,332.23,332.06,332.21,1399.0,332.17,332.23,332.06,332.21,1399.0
2023-06-09 12:40:00,332.25,332.33,332.15,332.31,2831.0,332.25,332.33,332.15,332.31,2831.0
2023-06-09 12:45:00,332.32,332.33,331.99,331.99,7875.0,332.32,332.33,331.99,331.99,7875.0
2023-06-09 12:50:00,332.01,332.01,331.71,331.73,2107.0,332.01,332.01,331.71,331.73,2107.0
2023-06-09 12:55:00,331.73,332.13,331.73,332.07,4618.0,331.73,332.13,331.73,332.07,4618.0
2023-06-09 13:00:00,332.16,332.4,332.16,332.32,1121.0,332.16,332.4,332.16,332.32,1121.0
2023-06-09 13:05:00,332.47,332.55,332.32,332.42,3211.0,332.47,332.55,332.32,332.42,3211.0
2023-06-09 13:10:00,332.42,332.79,332.42,332.79,300.0,332.42,332.79,332.42,332.79,300.0
2023-06-09 13:15:00,332.71,332.96,332.66,332.81,8820.0,332.71,332.96,332.66,332.81,8820.0
2023-06-09 13:20:00,332.88,333.2,332.8,333.2,9500.0,332.88,333.2,332.8,333.2,9500.0
2023-06-09 13:25:00,333.19,333.29,332.85,333.18,4847.0,333.19,333.29,332.85,333.18,4847.0
2023-06-09 13:30:00,333.25,333.54,333.13,333.54,3174.0,333.25,333.54,333.13,333.54,3174.0
2023-06-09 13:35:00,333.66,333.9,333.62,333.78,3230.0,333.66,333.9,333.62,333.78,3230.0
2023-06-09 13:40:00,333.87,333.88,333.59,333.83,3450.0,333.87,333.88,333.59,333.83,3450.0
2023-06-09 13:45:00,333.78,334.06,333.78,334.01,3179.0,333.78,334.06,333.78,334.01,3179.0
2023-06-09 13:50:00,334.07,334.67,333.96,334.49,5099.0,334.07,334.67,333.96,334.49,5099.0
2023-06-09 13:55:00,334.49,334.7,334.31,334.69,5761.0,334.49,334.7,334.31,334.69,5761.0
2023-06-09 14:00:00,334.69,334.71,334.51,334.56,3523.0,334.69,334.71,334.51,334.56,3523.0
2023-06-09 14:05:00,334.64,335.0,334.64,334.82,4279.0,334.64,335.0,334.64,334.82,4279.0
2023-06-09 14:10:00,334.88,334.91,334.66,334.8,5702.0,334.88,334.91,334.66,334.8,5702.0
2023-06-09 14:15:00,334.79,334.93,334.71,334.8,2901.0,334.79,334.93,334.71,334.8,2901.0
2023-06-09 14:20:00,334.69,334.75,334.33,334.44,5175.0,334.69,334.75,334.33,334.44,5175.0
2023-06-09 14:25:00,334.44,334.56,333.92,333.92,8139.0,334.44,334.56,333.92,333.92,8139.0
2023-06-09 14:30:00,333.91,333.94,333.64,333.84,2278.0,333.91,333.94,333.64,333.84,2278.0
2023-06-09 14:35:00,333.84,334.04,333.84,333.91,2500.0,333.84,334.04,333.84,333.91,2500.0
2023-06-09 14:40:00,333.8,334.03,333.79,333.92,3728.0,333.8,334.03,333.79,333.92,3728.0
2023-06-09 14:45:00,333.79,333.82,333.5,333.7,4592.0,333.79,333.82,333.5,333.7,4592.0
2023-06-09 14:50:00,333.7,333.83,333.65,333.66,3381.0,333.7,333.83,333.65,333.66,3381.0
2023-06-09 14:55:00,333.65,333.89,333.46,333.62,18620.0,333.65,333.89,333.46,333.62,18620.0
2023-06-09 15:00:00,333.68,333.7,333.51,333.62,9243.0,333.68,333.7,333.51,333.62,9243.0
2023-06-09 15:05:00,333.59,333.69,333.32,333.39,6882.0,333.59,333.69,333.32,333.39,6882.0
2023-06-09 15:10:00,333.39,333.98,333.39,333.94,3067.0,333.39,333.98,333.39,333.94,3067.0
2023-06-09 15:15:00,333.86,334.18,333.74,334.07,5996.0,333.86,334.18,333.74,334.07,5996.0
2023-06-09 15:20:00,334.14,334.52,334.14,334.52,4575.0,334.14,334.52,334.14,334.52,4575.0
2023-06-09 15:25:00,334.53,334.7,334.41,334.7,5115.0,334.53,334.7,334.41,334.7,5115.0
2023-06-09 15:30:00,334.61,334.62,334.38,334.53,12033.0,334.61,334.62,334.38,334.53,12033.0
2023-06-09 15:35:00,334.54,334.65,334.12,334.27,8890.0,334.54,334.65,334.12,334.27,8890.0
2023-06-09 15:40:00,334.29,334.76,334.28,334.64,4136.0,334.29,334.76,334.28,334.64,4136.0
2023-06-09 15:45:00,334.66,334.9,334.53,334.66,16578.0,334.66,334.9,334.53,334.66,16578.0
2023-06-09 15:50:00,334.67,334.81,334.23,334.48,26755.0,334.67,334.81,334.23,334.48,26755.0
2023-06-09 15:55:00,334.2,334.59,334.05,334.17,79625.0,334.2,334.59,334.05,334.17,79625.0
2023-06-12 09:30:00,335.91,337.0,334.89,335.44,14874.0,335.91,337.0,334.89,335.44,14874.0
2023-06-12 09:35:00,335.74,336.25,334.72,335.51,6749.0,335.74,336.25,334.72,335.51,6749.0
2023-06-12 09:40:00,335.72,336.06,334.22,334.54,18322.0,335.72,336.06,334.22,334.54,18322.0
2023-06-12 09:45:00,334.11,335.57,334.11,335.25,4500.0,334.11,335.57,334.11,335.25,4500.0
2023-06-12 09:50:00,335.27,335.49,334.07,334.14,11882.0,335.27,335.49,334.07,334.14,11882.0
2023-06-12 09:55:00,333.85,333.85,333.16,333.36,1500.0,333.85,333.85,333.16,333.36,1500.0
2023-06-12 10:00:00,333.14,333.91,332.55,332.9,22231.0,333.14,333.91,332.55,332.9,22231.0
2023-06-12 10:05:00,332.98,333.19,331.87,332.99,4954.0,332.98,333.19,331.87,332.99,4954.0
2023-06-12 10:10:00,332.88,333.64,332.88,333.64,3202.0,332.88,333.64,332.88,333.64,3202.0
2023-06-12 10:15:00,333.58,334.65,333.58,334.65,36105.0,333.58,334.65,333.58,334.65,36105.0
2023-06-12 10:20:00,334.79,336.07,334.79,336.07,3157.0,334.79,336.07,334.79,336.07,3157.0
2023-06-12 10:25:00,335.97,336.29,335.9,336.25,9607.0,335.97,336.29,335.9,336.25,9607.0
2023-06-12 10:30:00,336.27,336.27,336.05,336.06,2097.0,336.27,336.27,336.05,336.06,2097.0
2023-06-12 10:35:00,336.21,336.61,336.09,336.49,2954.0,336.21,336.61,336.09,336.49,2954.0
2023-06-12 10:40:00,336.53,337.0,336.4,336.75,4339.0,336.53,337.0,336.4,336.75,4339.0
2023-06-12 10:45:00,336.74,337.23,336.63,337.18,4994.0,336.74,337.23,336.63,337.18,4994.0
2023-06-12 10:50:00,337.15,337.78,337.13,337.78,6200.0,337.15,337.78,337.13,337.78,6200.0
2023-06-12 10:55:00,337.66,337.81,337.22,337.49,6750.0,337.66,337.81,337.22,337.49,6750.0
2023-06-12 11:00:00,337.62,337.64,336.22,336.36,8706.0,337.62,337.64,336.22,336.36,8706.0
2023-06-12 11:05:00,336.24,336.46,335.71,335.76,3660.0,336.24,336.46,335.71,335.76,3660.0
2023-06-12 11:10:00,335.77,336.21,335.38,335.44,3949.0,335.77,336.21,335.38,335.44,3949.0
2023-06-12 11:15:00,335.44,335.85,335.4,335.75,10159.0,335.44,335.85,335.4,335.75,10159.0
2023-06-12 11:20:00,335.9,336.86,335.87,336.68,4800.0,335.9,336.86,335.87,336.68,4800.0
2023-06-12 11:25:00,336.83,337.14,336.81,337.14,30190.0,336.83,337.14,336.81,337.14,30190.0
2023-06-12 11:30:00,337.08,337.08,336.36,337.03,6007.0,337.08,337.08,336.36,337.03,6007.0
2023-06-12 11:35:00,337.0,337.19,336.89,336.97,2562.0,337.0,337.19,336.89,336.97,2562.0
2023-06-12 11:40:00,336.98,337.38,336.97,337.38,2709.0,336.98,337.38,336.97,337.38,2709.0
2023-06-12 11:45:00,337.5,337.54,336.93,337.09,4894.0,337.5,337.54,336.93,337.09,4894.0
2023-06-12 11:50:00,337.09,337.09,336.75,336.94,1930.0,337.09,337.09,336.75,336.94,1930.0
2023-06-12 11:55:00,336.86,337.17,336.86,337.01,2082.0,336.86,337.17,336.86,337.01,2082.0
2023-06-12 12:00:00,337.11,337.11,336.59,336.6,2100.0,337.11,337.11,336.59,336.6,2100.0
2023-06-12 12:05:00,336.49,336.49,336.17,336.19,1800.0,336.49,336.49,336.17,336.19,1800.0
2023-06-12 12:10:00,336.32,336.42,335.56,335.69,2092.0,336.32,336.42,335.56,335.69,2092.0
2023-06-12 12:15:00,335.88,335.9,335.68,335.9,1252.0,335.88,335.9,335.68,335.9,1252.0
2023-06-12 12:20:00,335.75,336.04,335.6,335.99,6160.0,335.75,336.04,335.6,335.99,6160.0
2023-06-12 12:25:00,335.96,335.99,335.74,335.78,4170.0,335.96,335.99,335.74,335.78,4170.0
2023-06-12 12:30:00,335.74,335.81,335.68,335.77,1410.0,335.74,335.81,335.68,335.77,1410.0
2023-06-12 12:35:00,335.66,336.02,335.66,336.02,1747.0,335.66,336.02,335.66,336.02,1747.0
2023-06-12 12:40:00,336.03,336.32,335.98,336.3,2087.0,336.03,336.32,335.98,336.3,2087.0
2023-06-12 12:45:00,336.36,336.57,336.35,336.52,900.0,336.36,336.57,336.35,336.52,900.0
2023-06-12 12:50:00,336.59,336.66,336.07,336.07,3170.0,336.59,336.66,336.07,336.07,3170.0
2023-06-12 12:55:00,336.04,336.04,335.74,335.75,2229.0,336.04,336.04,335.74,335.75,2229.0
2023-06-12 13:00:00,335.6,335.62,334.85,334.85,2200.0,335.6,335.62,334.85,334.85,2200.0
2023-06-12 13:05:00,334.76,334.76,334.4,334.6,31145.0,334.76,334.76,334.4,334.6,31145.0
2023-06-12 13:10:00,334.55,334.64,334.21,334.43,8299.0,334.55,334.64,334.21,334.43,8299.0
2023-06-12 13:15:00,334.61,334.67,334.34,334.43,5213.0,334.61,334.67,334.34,334.43,5213.0
2023-06-12 13:20:00,334.44,335.57,334.44,335.53,8938.0,334.44,335.57,334.44,335.53,8938.0
2023-06-12 13:25:00,335.81,335.81,335.1,335.11,2381.0,335.81,335.81,335.1,335.11,2381.0
2023-06-12 13:30:00,335.2,335.32,335.2,335.32,800.0,335.2,335.32,335.2,335.32,800.0
2023-06-12 13:35:00,335.33,335.75,335.33,335.51,5612.0,335.33,335.75,335.33,335.51,5612.0
2023-06-12 13:40:00,335.51,335.83,335.51,335.77,2877.0,335.51,335.83,335.51,335.77,2877.0
2023-06-12 13:45:00,335.84,336.05,335.74,336.03,2800.0,335.84,336.05,335.74,336.03,2800.0
2023-06-12 13:50:00,336.03,336.33,336.03,336.33,3079.0,336.03,336.33,336.03,336.33,3079.0
2023-06-12 13:55:00,336.33,336.52,336.25,336.35,6062.0,336.33,336.52,336.25,336.35,6062.0
2023-06-12 14:00:00,336.43,336.51,336.31,336.31,1600.0,336.43,336.51,336.31,336.31,1600.0
2023-06-12 14:05:00,336.43,336.61,335.62,336.06,9610.0,336.43,336.61,335.62,336.06,9610.0
2023-06-12 14:10:00,335.98,336.59,335.97,336.59,5379.0,335.98,336.59,335.97,336.59,5379.0
2023-06-12 14:15:00,336.57,336.92,336.56,336.79,7919.0,336.57,336.92,336.56,336.79,7919.0
2023-06-12 14:20:00,336.84,337.34,336.84,337.34,3168.0,336.84,337.34,336.84,337.34,3168.0
2023-06-12 14:25:00,337.52,337.78,337.4,337.6,1508.0,337.52,337.78,337.4,337.6,1508.0
2023-06-12 14:30:00,337.6,337.98,337.51,337.86,6502.0,337.6,337.98,337.51,337.86,6502.0
2023-06-12 14:35:00,337.94,337.98,337.64,337.89,5595.0,337.94,337.98,337.64,337.89,5595.0
2023-06-12 14:40:00,337.98,337.98,337.83,337.97,2364.0,337.98,337.98,337.83,337.97,2364.0
2023-06-12 14:45:00,337.91,338.34,337.86,338.34,9546.0,337.91,338.34,337.86,338.34,9546.0
2023-06-12 14:50:00,338.32,338.86,338.23,338.86,5836.0,338.32,338.86,338.23,338.86,5836.0
2023-06-12 14:55:00,338.79,339.06,338.68,338.97,7909.0,338.79,339.06,338.68,338.97,7909.0
2023-06-12 15:00:00,339.17,339.42,338.97,339.37,5287.0,339.17,339.42,338.97,339.37,5287.0
2023-06-12 15:05:00,339.47,339.5,339.05,339.32,2827.0,339.47,339.5,339.05,339.32,2827.0
2023-06-12 15:10:00,339.26,339.48,338.87,339.26,15291.0,339.26,339.48,338.87,339.26,15291.0
2023-06-12 15:15:00,339.3,339.74,338.97,339.08,8120.0,339.3,339.74,338.97,339.08,8120.0
2023-06-12 15:20:00,339.1,339.54,339.1,339.46,7499.0,339.1,339.54,339.1,339.46,7499.0
2023-06-12 15:25:00,339.45,339.53,339.26,339.53,12082.0,339.45,339.53,339.26,339.53,12082.0
2023-06-12 15:30:00,339.53,339.83,339.34,339.82,7859.0,339.53,339.83,339.34,339.82,7859.0
2023-06-12 15:35:00,339.88,340.03,339.73,340.02,14567.0,339.88,340.03,339.73,340.02,14567.0
2023-06-12 15:40:00,340.07,340.32,339.79,340.26,13046.0,340.07,340.32,339.79,340.26,13046.0
2023-06-12 15:45:00,340.25,340.55,340.16,340.54,23911.0,340.25,340.55,340.16,340.54,23911.0
2023-06-12 15:50:00,340.53,341.08,340.48,341.04,48294.0,340.53,341.08,340.48,341.04,48294.0
2023-06-12 15:55:00,340.87,341.02,340.35,340.74,93892.0,340.87,341.02,340.35,340.74,93892.0
2023-06-13 09:30:00,340.55,343.25,340.55,343.14,27900.0,340.55,343.25,340.55,343.14,27900.0
2023-06-13 09:35:00,343.35,343.69,341.68,342.19,7748.0,343.35,343.69,341.68,342.19,7748.0
2023-06-13 09:40:00,341.57,342.47,341.11,342.0,5011.0,341.57,342.47,341.11,342.0,5011.0
2023-06-13 09:45:00,342.14,342.32,341.57,341.77,7702.0,342.14,342.32,341.57,341.77,7702.0
2023-06-13 09:50:00,341.61,341.7,340.88,341.13,5973.0,341.61,341.7,340.88,341.13,5973.0
2023-06-13 09:55:00,341.06,341.51,339.99,340.3,7684.0,341.06,341.51,339.99,340.3,7684.0
2023-06-13 10:00:00,340.37,340.68,339.45,339.73,4449.0,340.37,340.68,339.45,339.73,4449.0
2023-06-13 10:05:00,339.73,340.5,339.63,340.23,4100.0,339.73,340.5,339.63,340.23,4100.0
2023-06-13 10:10:00,340.24,340.24,339.72,339.96,6245.0,340.24,340.24,339.72,339.96,6245.0
2023-06-13 10:15:00,339.96,340.02,339.63,339.75,7004.0,339.96,340.02,339.63,339.75,7004.0
2023-06-13 10:20:00,339.71,339.85,339.2,339.32,5505.0,339.71,339.85,339.2,339.32,5505.0
2023-06-13 10:25:00,339.32,340.31,339.32,340.29,7081.0,339.32,340.31,339.32,340.29,7081.0
2023-06-13 10:30:00,340.09,340.6,340.09,340.5,2142.0,340.09,340.6,340.09,340.5,2142.0
2023-06-13 10:35:00,340.72,341.32,340.59,341.32,11657.0,340.72,341.32,340.59,341.32,11657.0
2023-06-13 10:40:00,341.2,341.65,341.05,341.56,3381.0,341.2,341.65,341.05,341.56,3381.0
2023-06-13 10:45:00,341.69,342.15,341.57,342.13,2550.0,341.69,342.15,341.57,342.13,2550.0
2023-06-13 10:50:00,341.98,341.98,341.41,341.69,3170.0,341.98,341.98,341.41,341.69,3170.0
2023-06-13 10:55:00,341.57,342.07,341.57,341.68,2208.0,341.57,342.07,341.57,341.68,2208.0
2023-06-13 11:00:00,341.64,341.64,340.6,340.6,28214.0,341.64,341.64,340.6,340.6,28214.0
2023-06-13 11:05:00,340.2,340.38,339.85,340.09,2272.0,340.2,340.38,339.85,340.09,2272.0
2023-06-13 11:10:00,340.13,340.59,340.13,340.46,4884.0,340.13,340.59,340.13,340.46,4884.0
2023-06-13 11:15:00,340.64,341.18,340.47,340.59,3850.0,340.64,341.18,340.47,340.59,3850.0
2023-06-13 11:20:00,340.81,341.43,340.81,341.24,3051.0,340.81,341.43,340.81,341.24,3051.0
2023-06-13 11:25:00,341.34,341.4,341.15,341.25,2969.0,341.34,341.4,341.15,341.25,2969.0
2023-06-13 11:30:00,341.25,341.32,340.89,340.96,2931.0,341.25,341.32,340.89,340.96,2931.0
2023-06-13 11:35:00,340.86,341.07,340.84,341.03,4057.0,340.86,341.07,340.84,341.03,4057.0
2023-06-13 11:40:00,341.09,341.38,341.09,341.2,2602.0,341.09,341.38,341.09,341.2,2602.0
2023-06-13 11:45:00,341.42,341.57,341.0,341.55,4138.0,341.42,341.57,341.0,341.55,4138.0
2023-06-13 11:50:00,341.45,341.65,341.3,341.3,846.0,341.45,341.65,341.3,341.3,846.0
2023-06-13 11:55:00,341.53,341.76,340.98,341.05,4865.0,341.53,341.76,340.98,341.05,4865.0
2023-06-13 12:00:00,341.06,341.51,341.02,341.51,2900.0,341.06,341.51,341.02,341.51,2900.0
2023-06-13 12:05:00,341.3,341.52,341.18,341.49,3300.0,341.3,341.52,341.18,341.49,3300.0
2023-06-13 12:10:00,341.37,342.02,341.32,341.9,10584.0,341.37,342.02,341.32,341.9,10584.0
2023-06-13 12:15:00,341.9,342.01,341.83,342.01,1857.0,341.9,342.01,341.83,342.01,1857.0
2023-06-13 12:20:00,342.0,342.36,341.78,342.29,1415.0,342.0,342.36,341.78,342.29,1415.0
2023-06-13 12:25:00,342.36,342.45,342.21,342.45,5358.0,342.36,342.45,342.21,342.45,5358.0
2023-06-13 12:30:00,342.48,342.63,342.12,342.12,5050.0,342.48,342.63,342.12,342.12,5050.0
2023-06-13 12:35:00,342.2,342.3,342.19,342.3,1275.0,342.2,342.3,342.19,342.3,1275.0
2023-06-13 12:40:00,342.42,342.91,342.36,342.88,3889.0,342.42,342.91,342.36,342.88,3889.0
2023-06-13 12:45:00,342.88,343.16,342.79,342.79,13489.0,342.88,343.16,342.79,342.79,13489.0
2023-06-13 12:50:00,342.8,342.88,342.6,342.87,1845.0,342.8,342.88,342.6,342.87,1845.0
2023-06-13 12:55:00,342.87,343.32,342.86,343.32,1090.0,342.87,343.32,342.86,343.32,1090.0
2023-06-13 13:00:00,343.27,343.44,343.11,343.41,5400.0,343.27,343.44,343.11,343.41,5400.0
2023-06-13 13:05:00,343.55,343.74,343.55,343.6,1320.0,343.55,343.74,343.55,343.6,1320.0
2023-06-13 13:10:00,343.7,344.23,343.66,344.0,11076.0,343.7,344.23,343.66,344.0,11076.0
2023-06-13 13:15:00,344.04,344.16,343.93,344.16,3332.0,344.04,344.16,343.93,344.16,3332.0
2023-06-13 13:20:00,344.2,344.39,344.05,344.32,6611.0,344.2,344.39,344.05,344.32,6611.0
2023-06-13 13:25:00,344.33,344.4,343.65,343.68,4242.0,344.33,344.4,343.65,343.68,4242.0
2023-06-13 13:30:00,343.71,344.1,343.65,343.99,8915.0,343.71,344.1,343.65,343.99,8915.0
2023-06-13 13:35:00,344.11,344.11,343.0,343.08,5959.0,344.11,344.11,343.0,343.08,5959.0
2023-06-13 13:40:00,343.18,343.47,343.15,343.3,4230.0,343.18,343.47,343.15,343.3,4230.0
2023-06-13 13:45:00,343.28,343.38,343.2,343.38,825.0,343.28,343.38,343.2,343.38,825.0
2023-06-13 13:50:00,343.4,343.41,343.21,343.21,1501.0,343.4,343.41,343.21,343.21,1501.0
2023-06-13 13:55:00,343.21,343.21,342.9,343.0,3223.0,343.21,343.21,342.9,343.0,3223.0
2023-06-13 14:00:00,342.96,342.96,342.57,342.57,1591.0,342.96,342.96,342.57,342.57,1591.0
2023-06-13 14:05:00,342.31,342.59,342.29,342.52,5020.0,342.31,342.59,342.29,342.52,5020.0
2023-06-13 14:10:00,342.39,342.42,342.19,342.28,3983.0,342.39,342.42,342.19,342.28,3983.0
2023-06-13 14:15:00,342.24,342.36,342.24,342.31,1885.0,342.24,342.36,342.24,342.31,1885.0
2023-06-13 14:20:00,342.28,342.49,342.19,342.36,4431.0,342.28,342.49,342.19,342.36,4431.0
2023-06-13 14:25:00,342.35,342.64,342.29,342.53,5455.0,342.35,342.64,342.29,342.53,5455.0
2023-06-13 14:30:00,342.6,342.6,342.25,342.31,1750.0,342.6,342.6,342.25,342.31,1750.0
2023-06-13 14:35:00,342.29,342.76,342.0,342.76,6721.0,342.29,342.76,342.0,342.76,6721.0
2023-06-13 14:40:00,342.71,342.83,342.29,342.3,3409.0,342.71,342.83,342.29,342.3,3409.0
2023-06-13 14:45:00,342.17,342.26,341.89,342.19,5473.0,342.17,342.26,341.89,342.19,5473.0
2023-06-13 14:50:00,342.32,342.88,342.25,342.59,17832.0,342.32,342.88,342.25,342.59,17832.0
2023-06-13 14:55:00,342.46,342.59,341.69,341.69,4254.0,342.46,342.59,341.69,341.69,4254.0
2023-06-13 15:00:00,341.58,342.05,341.47,342.05,1200.0,341.58,342.05,341.47,342.05,1200.0
2023-06-13 15:05:00,342.0,342.17,341.85,342.13,4497.0,342.0,342.17,341.85,342.13,4497.0
2023-06-13 15:10:00,342.12,342.27,341.84,342.11,4700.0,342.12,342.27,341.84,342.11,4700.0
2023-06-13 15:15:00,342.23,342.64,342.2,342.61,2710.0,342.23,342.64,342.2,342.61,2710.0
2023-06-13 15:20:00,342.69,343.27,342.68,342.97,8626.0,342.69,343.27,342.68,342.97,8626.0
2023-06-13 15:25:00,342.88,343.02,342.51,342.69,3281.0,342.88,343.02,342.51,342.69,3281.0
2023-06-13 15:30:00,342.62,342.62,342.1,342.16,5511.0,342.62,342.62,342.1,342.16,5511.0
2023-06-13 15:35:00,342.06,342.3,341.99,342.28,11746.0,342.06,342.3,341.99,342.28,11746.0
2023-06-13 15:40:00,342.24,342.45,341.91,342.08,6860.0,342.24,342.45,341.91,342.08,6860.0
2023-06-13 15:45:00,342.07,342.1,341.86,341.96,7540.0,342.07,342.1,341.86,341.96,7540.0
2023-06-13 15:50:00,341.92,342.42,341.75,342.29,19604.0,341.92,342.42,341.75,342.29,19604.0
2023-06-13 15:55:00,342.08,342.35,341.81,342.15,50051.0,342.08,342.35,341.81,342.15,50051.0
2023-06-14 09:30:00,342.21,342.63,339.35,339.77,22240.0,342.21,342.63,339.35,339.77,22240.0
2023-06-14 09:35:00,340.21,340.8,339.5,340.46,5346.0,340.21,340.8,339.5,340.46,5346.0
2023-06-14 09:40:00,340.47,341.25,340.0,341.25,5444.0,340.47,341.25,340.0,341.25,5444.0
2023-06-14 09:45:00,341.13,341.62,340.57,340.57,3811.0,341.13,341.62,340.57,340.57,3811.0
2023-06-14 09:50:00,340.9,341.97,340.76,341.96,6336.0,340.9,341.97,340.76,341.96,6336.0
2023-06-14 09:55:00,341.77,342.0,341.59,341.72,3300.0,341.77,342.0,341.59,341.72,3300.0
2023-06-14 10:00:00,341.59,342.23,341.52,342.19,5025.0,341.59,342.23,341.52,342.19,5025.0
2023-06-14 10:05:00,342.19,342.52,342.05,342.32,2800.0,342.19,342.52,342.05,342.32,2800.0
2023-06-14 10:10:00,342.32,342.36,341.35,341.36,4942.0,342.32,342.36,341.35,341.36,4942.0
2023-06-14 10:15:00,341.11,341.22,340.59,340.59,3126.0,341.11,341.22,340.59,340.59,3126.0
2023-06-14 10:20:00,340.6,341.27,340.5,340.71,7528.0,340.6,341.27,340.5,340.71,7528.0
2023-06-14 10:25:00,340.52,340.86,340.44,340.73,2083.0,340.52,340.86,340.44,340.73,2083.0
2023-06-14 10:30:00,340.68,340.85,340.27,340.68,8100.0,340.68,340.85,340.27,340.68,8100.0
2023-06-14 10:35:00,340.85,341.01,340.72,340.76,2674.0,340.85,341.01,340.72,340.76,2674.0
2023-06-14 10:40:00,340.86,341.46,340.81,341.46,2489.0,340.86,341.46,340.81,341.46,2489.0
2023-06-14 10:45:00,341.49,341.6,341.0,341.0,2800.0,341.49,341.6,341.0,341.0,2800.0
2023-06-14 10:50:00,340.87,340.97,340.57,340.63,2100.0,340.87,340.97,340.57,340.63,2100.0
2023-06-14 10:55:00,340.47,340.47,340.12,340.26,3272.0,340.47,340.47,340.12,340.26,3272.0
2023-06-14 11:00:00,340.18,340.4,340.17,340.18,2000.0,340.18,340.4,340.17,340.18,2000.0
2023-06-14 11:05:00,340.11,340.15,339.95,339.99,1062.0,340.11,340.15,339.95,339.99,1062.0
2023-06-14 11:10:00,340.07,340.23,339.95,340.13,1135.0,340.07,340.23,339.95,340.13,1135.0
2023-06-14 11:15:00,340.24,340.85,340.24,340.85,1870.0,340.24,340.85,340.24,340.85,1870.0
2023-06-14 11:20:00,340.68,341.38,340.55,341.38,1078.0,340.68,341.38,340.55,341.38,1078.0
2023-06-14 11:25:00,341.56,341.76,341.44,341.52,3511.0,341.56,341.76,341.44,341.52,3511.0
2023-06-14 11:30:00,341.63,341.82,341.43,341.45,2000.0,341.63,341.82,341.43,341.45,2000.0
2023-06-14 11:35:00,341.46,341.46,340.58,340.62,895.0,341.46,341.46,340.58,340.62,895.0
2023-06-14 11:40:00,340.61,340.61,340.33,340.36,800.0,340.61,340.61,340.33,340.36,800.0
2023-06-14 11:45:00,340.46,340.46,340.34,340.34,300.0,340.46,340.46,340.34,340.34,300.0
2023-06-14 11:50:00,340.22,340.69,340.21,340.55,2600.0,340.22,340.69,340.21,340.55,2600.0
2023-06-14 11:55:00,340.56,340.67,340.41,340.67,1050.0,340.56,340.67,340.41,340.67,1050.0
2023-06-14 12:00:00,340.68,340.76,340.57,340.72,1146.0,340.68,340.76,340.57,340.72,1146.0
2023-06-14 12:05:00,340.55,340.75,340.5,340.5,2470.0,340.55,340.75,340.5,340.5,2470.0
2023-06-14 12:10:00,340.67,340.67,340.37,340.41,1200.0,340.67,340.67,340.37,340.41,1200.0
2023-06-14 12:15:00,340.31,340.58,340.2,340.26,2747.0,340.31,340.58,340.2,340.26,2747.0
2023-06-14 12:20:00,340.35,340.94,340.23,340.25,7515.0,340.35,340.94,340.23,340.25,7515.0
2023-06-14 12:25:00,340.35,340.5,339.99,340.15,2236.0,340.35,340.5,339.99,340.15,2236.0
2023-06-14 12:30:00,340.26,340.57,340.12,340.48,2885.0,340.26,340.57,340.12,340.48,2885.0
2023-06-14 12:35:00,340.35,340.46,339.82,340.07,3600.0,340.35,340.46,339.82,340.07,3600.0
2023-06-14 12:40:00,340.07,340.4,340.07,340.38,1345.0,340.07,340.4,340.07,340.38,1345.0
2023-06-14 12:45:00,340.38,340.54,340.07,340.54,2576.0,340.38,340.54,340.07,340.54,2576.0
2023-06-14 12:50:00,340.46,340.46,340.12,340.2,1500.0,340.46,340.46,340.12,340.2,1500.0
2023-06-14 12:55:00,340.32,340.61,340.19,340.52,4200.0,340.32,340.61,340.19,340.52,4200.0
2023-06-14 13:00:00,340.49,340.49,340.16,340.23,800.0,340.49,340.49,340.16,340.23,800.0
2023-06-14 13:05:00,340.31,340.37,340.05,340.21,1559.0,340.31,340.37,340.05,340.21,1559.0
2023-06-14 13:10:00,340.22,340.31,339.86,340.2,2805.0,340.22,340.31,339.86,340.2,2805.0
2023-06-14 13:15:00,340.0,340.01,339.41,339.45,2100.0,340.0,340.01,339.41,339.45,2100.0
2023-06-14 13:20:00,339.47,339.61,339.22,339.52,3799.0,339.47,339.61,339.22,339.52,3799.0
2023-06-14 13:25:00,339.51,339.72,339.37,339.43,2366.0,339.51,339.72,339.37,339.43,2366.0
2023-06-14 13:30:00,339.32,339.66,339.11,339.59,2240.0,339.32,339.66,339.11,339.59,2240.0
2023-06-14 13:35:00,339.59,339.98,339.55,339.97,3945.0,339.59,339.98,339.55,339.97,3945.0
2023-06-14 13:40:00,339.99,339.99,339.58,339.59,2411.0,339.99,339.99,339.58,339.59,2411.0
2023-06-14 13:45:00,339.58,339.91,339.49,339.7,6219.0,339.58,339.91,339.49,339.7,6219.0
2023-06-14 13:50:00,339.7,340.21,339.7,340.01,959.0,339.7,340.21,339.7,340.01,959.0
2023-06-14 13:55:00,340.03,340.1,339.88,339.89,5803.0,340.03,340.1,339.88,339.89,5803.0
2023-06-14 14:00:00,339.74,339.74,338.42,338.98,6287.0,339.74,339.74,338.42,338.98,6287.0
2023-06-14 14:05:00,338.96,339.05,338.2,338.82,6712.0,338.96,339.05,338.2,338.82,6712.0
2023-06-14 14:10:00,339.0,339.05,338.64,339.05,1623.0,339.0,339.05,338.64,339.05,1623.0
2023-06-14 14:15:00,339.1,339.42,338.82,338.83,1089.0,339.1,339.42,338.82,338.83,1089.0
2023-06-14 14:20:00,338.88,338.97,338.5,338.73,1500.0,338.88,338.97,338.5,338.73,1500.0
2023-06-14 14:25:00,338.51,339.32,338.45,339.26,5967.0,338.51,339.32,338.45,339.26,5967.0
2023-06-14 14:30:00,339.09,339.21,338.67,339.18,3280.0,339.09,339.21,338.67,339.18,3280.0
2023-06-14 14:35:00,338.97,339.57,338.97,339.57,1856.0,338.97,339.57,338.97,339.57,1856.0
2023-06-14 14:40:00,339.47,340.07,339.47,340.07,2400.0,339.47,340.07,339.47,340.07,2400.0
2023-06-14 14:45:00,340.11,340.22,339.93,339.99,2288.0,340.11,340.22,339.93,339.99,2288.0
2023-06-14 14:50:00,340.28,340.4,339.65,339.82,4159.0,340.28,340.4,339.65,339.82,4159.0
2023-06-14 14:55:00,339.78,339.78,339.47,339.56,1588.0,339.78,339.78,339.47,339.56,1588.0
2023-06-14 15:00:00,339.56,340.07,339.56,339.95,7375.0,339.56,340.07,339.56,339.95,7375.0
2023-06-14 15:05:00,339.99,341.38,339.99,341.36,4943.0,339.99,341.38,339.99,341.36,4943.0
2023-06-14 15:10:00,341.27,341.33,340.23,340.23,4624.0,341.27,341.33,340.23,340.23,4624.0
2023-06-14 15:15:00,340.18,340.3,339.92,340.2,6418.0,340.18,340.3,339.92,340.2,6418.0
2023-06-14 15:20:00,340.26,340.71,340.25,340.59,2400.0,340.26,340.71,340.25,340.59,2400.0
2023-06-14 15:25:00,340.58,340.95,340.58,340.6,2920.0,340.58,340.95,340.58,340.6,2920.0
2023-06-14 15:30:00,340.57,340.67,340.14,340.46,13450.0,340.57,340.67,340.14,340.46,13450.0
2023-06-14 15:35:00,340.51,340.85,340.45,340.68,7428.0,340.51,340.85,340.45,340.68,7428.0
2023-06-14 15:40:00,340.6,340.81,340.38,340.44,5690.0,340.6,340.81,340.38,340.44,5690.0
2023-06-14 15:45:00,340.44,340.78,340.22,340.39,9335.0,340.44,340.78,340.22,340.39,9335.0
2023-06-14 15:50:00,340.29,340.6,340.07,340.49,14510.0,340.29,340.6,340.07,340.49,14510.0
2023-06-14 15:55:00,340.39,341.11,340.37,341.09,31787.0,340.39,341.11,340.37,341.09,31787.0
2023-06-15 09:30:00,344.2,345.37,341.19,344.41,20729.0,344.2,345.37,341.19,344.41,20729.0
2023-06-15 09:35:00,344.24,344.9,343.22,343.59,5124.0,344.24,344.9,343.22,343.59,5124.0
2023-06-15 09:40:00,343.27,344.42,343.22,344.05,2437.0,343.27,344.42,343.22,344.05,2437.0
2023-06-15 09:45:00,343.79,344.18,343.39,343.43,2048.0,343.79,344.18,343.39,343.43,2048.0
2023-06-15 09:50:00,343.54,344.55,343.54,344.53,3498.0,343.54,344.55,343.54,344.53,3498.0
2023-06-15 09:55:00,344.41,344.46,344.01,344.21,1726.0,344.41,344.46,344.01,344.21,1726.0
2023-06-15 10:00:00,344.71,344.71,343.87,344.25,5382.0,344.71,344.71,343.87,344.25,5382.0
2023-06-15 10:05:00,344.09,344.09,343.15,343.31,5348.0,344.09,344.09,343.15,343.31,5348.0
2023-06-15 10:10:00,343.18,343.18,342.11,342.52,4678.0,343.18,343.18,342.11,342.52,4678.0
2023-06-15 10:15:00,342.36,343.13,342.36,343.13,3395.0,342.36,343.13,342.36,343.13,3395.0
2023-06-15 10:20:00,342.99,343.03,342.43,342.63,1603.0,342.99,343.03,342.43,342.63,1603.0
2023-06-15 10:25:00,342.63,343.22,342.63,343.22,2220.0,342.63,343.22,342.63,343.22,2220.0
2023-06-15 10:30:00,343.31,343.7,343.09,343.09,4620.0,343.31,343.7,343.09,343.09,4620.0
2023-06-15 10:35:00,343.25,343.39,343.1,343.39,800.0,343.25,343.39,343.1,343.39,800.0
2023-06-15 10:40:00,343.15,343.62,343.13,343.46,2011.0,343.15,343.62,343.13,343.46,2011.0
2023-06-15 10:45:00,343.33,343.37,342.93,343.14,2095.0,343.33,343.37,342.93,343.14,2095.0
2023-06-15 10:50:00,343.1,343.48,342.92,343.35,2186.0,343.1,343.48,342.92,343.35,2186.0
2023-06-15 10:55:00,343.32,343.52,342.97,343.16,4267.0,343.32,343.52,342.97,343.16,4267.0
2023-06-15 11:00:00,343.23,343.57,343.23,343.42,1600.0,343.23,343.57,343.23,343.42,1600.0
2023-06-15 11:05:00,343.75,343.92,343.59,343.9,3180.0,343.75,343.92,343.59,343.9,3180.0
2023-06-15 11:10:00,344.0,344.0,343.69,343.86,2150.0,344.0,344.0,343.69,343.86,2150.0
2023-06-15 11:15:00,344.07,344.42,344.07,344.42,1100.0,344.07,344.42,344.07,344.42,1100.0
2023-06-15 11:20:00,344.51,344.65,344.03,344.39,4378.0,344.51,344.65,344.03,344.39,4378.0
2023-06-15 11:25:00,344.5,344.61,344.43,344.46,2214.0,344.5,344.61,344.43,344.46,2214.0
2023-06-15 11:30:00,344.49,344.65,344.38,344.65,2732.0,344.49,344.65,344.38,344.65,2732.0
2023-06-15 11:35:00,344.68,344.96,344.67,344.96,2409.0,344.68,344.96,344.67,344.96,2409.0
2023-06-15 11:40:00,344.94,345.27,344.94,345.02,2811.0,344.94,345.27,344.94,345.02,2811.0
2023-06-15 11:45:00,345.17,345.25,344.76,344.76,1700.0,345.17,345.25,344.76,344.76,1700.0
2023-06-15 11:50:00,344.95,345.34,344.91,345.01,4570.0,344.95,345.34,344.91,345.01,4570.0
2023-06-15 11:55:00,345.07,345.22,344.95,345.13,923.0,345.07,345.22,344.95,345.13,923.0
2023-06-15 12:00:00,345.32,345.39,345.14,345.14,1186.0,345.32,345.39,345.14,345.14,1186.0
2023-06-15 12:05:00,345.1,345.1,344.71,344.92,3307.0,345.1,345.1,344.71,344.92,3307.0
2023-06-15 12:10:00,344.94,344.94,344.62,344.82,800.0,344.94,344.94,344.62,344.82,800.0
2023-06-15 12:15:00,344.79,345.12,344.78,345.12,1391.0,344.79,345.12,344.78,345.12,1391.0
2023-06-15 12:20:00,345.23,345.36,345.05,345.05,2662.0,345.23,345.36,345.05,345.05,2662.0
2023-06-15 12:25:00,345.05,345.2,344.98,345.2,534.0,345.05,345.2,344.98,345.2,534.0
2023-06-15 12:30:00,345.0,345.12,344.73,344.73,2528.0,345.0,345.12,344.73,344.73,2528.0
2023-06-15 12:35:00,344.71,344.71,344.48,344.7,1224.0,344.71,344.71,344.48,344.7,1224.0
2023-06-15 12:40:00,344.69,344.98,344.69,344.91,2000.0,344.69,344.98,344.69,344.91,2000.0
2023-06-15 12:45:00,344.86,345.1,344.8,345.04,1565.0,344.86,345.1,344.8,345.04,1565.0
2023-06-15 12:50:00,345.05,345.36,345.05,345.36,2920.0,345.05,345.36,345.05,345.36,2920.0
2023-06-15 12:55:00,345.24,345.24,344.93,345.06,1814.0,345.24,345.24,344.93,345.06,1814.0
2023-06-15 13:00:00,344.99,344.99,344.79,344.81,2000.0,344.99,344.99,344.79,344.81,2000.0
2023-06-15 13:05:00,344.93,345.0,344.82,344.94,1806.0,344.93,345.0,344.82,344.94,1806.0
2023-06-15 13:10:00,344.91,345.46,344.87,345.46,4000.0,344.91,345.46,344.87,345.46,4000.0
2023-06-15 13:15:00,345.34,345.48,345.34,345.38,705.0,345.34,345.48,345.34,345.38,705.0
2023-06-15 13:20:00,345.4,345.52,345.24,345.52,5615.0,345.4,345.52,345.24,345.52,5615.0
2023-06-15 13:25:00,345.52,345.82,345.51,345.7,4144.0,345.52,345.82,345.51,345.7,4144.0
2023-06-15 13:30:00,345.79,346.16,345.7,346.09,1876.0,345.79,346.16,345.7,346.09,1876.0
2023-06-15 13:35:00,346.09,346.29,345.99,346.2,7095.0,346.09,346.29,345.99,346.2,7095.0
2023-06-15 13:40:00,346.0,346.5,346.0,346.5,3800.0,346.0,346.5,346.0,346.5,3800.0
2023-06-15 13:45:00,346.42,346.67,345.93,346.19,23820.0,346.42,346.67,345.93,346.19,23820.0
2023-06-15 13:50:00,346.2,346.64,346.19,346.61,1800.0,346.2,346.64,346.19,346.61,1800.0
2023-06-15 13:55:00,346.75,346.96,346.59,346.59,3549.0,346.75,346.96,346.59,346.59,3549.0
2023-06-15 14:00:00,346.62,347.11,346.62,346.92,4309.0,346.62,347.11,346.62,346.92,4309.0
2023-06-15 14:05:00,347.02,347.23,346.8,346.97,14509.0,347.02,347.23,346.8,346.97,14509.0
2023-06-15 14:10:00,346.96,347.46,346.8,346.8,6924.0,346.96,347.46,346.8,346.8,6924.0
2023-06-15 14:15:00,346.91,347.13,346.91,347.09,1937.0,346.91,347.13,346.91,347.09,1937.0
2023-06-15 14:20:00,347.12,347.14,346.89,346.96,3979.0,347.12,347.14,346.89,346.96,3979.0
2023-06-15 14:25:00,346.95,347.16,346.83,347.04,7887.0,346.95,347.16,346.83,347.04,7887.0
2023-06-15 14:30:00,347.11,347.48,347.11,347.48,3416.0,347.11,347.48,347.11,347.48,3416.0
2023-06-15 14:35:00,347.48,348.0,347.4,347.94,9621.0,347.48,348.0,347.4,347.94,9621.0
2023-06-15 14:40:00,348.22,348.34,348.05,348.25,2600.0,348.22,348.34,348.05,348.25,2600.0
2023-06-15 14:45:00,348.16,348.4,347.95,348.35,6009.0,348.16,348.4,347.95,348.35,6009.0
2023-06-15 14:50:00,348.35,348.72,348.27,348.64,9152.0,348.35,348.72,348.27,348.64,9152.0
2023-06-15 14:55:00,348.66,349.06,348.47,349.0,11372.0,348.66,349.06,348.47,349.0,11372.0
2023-06-15 15:00:00,349.0,349.04,348.68,348.88,14014.0,349.0,349.04,348.68,348.88,14014.0
2023-06-15 15:05:00,348.9,349.2,348.77,348.98,13692.0,348.9,349.2,348.77,348.98,13692.0
2023-06-15 15:10:00,349.04,349.11,348.86,349.05,19464.0,349.04,349.11,348.86,349.05,19464.0
2023-06-15 15:15:00,349.04,349.2,348.84,348.96,7455.0,349.04,349.2,348.84,348.96,7455.0
2023-06-15 15:20:00,348.96,349.06,348.86,348.93,9642.0,348.96,349.06,348.86,348.93,9642.0
2023-06-15 15:25:00,348.97,349.04,348.72,348.89,13161.0,348.97,349.04,348.72,348.89,13161.0
2023-06-15 15:30:00,348.93,349.09,348.83,348.96,10766.0,348.93,349.09,348.83,348.96,10766.0
2023-06-15 15:35:00,348.9,349.08,348.76,348.78,19050.0,348.9,349.08,348.76,348.78,19050.0
2023-06-15 15:40:00,348.73,349.2,348.57,349.19,24047.0,348.73,349.2,348.57,349.19,24047.0
2023-06-15 15:45:00,349.2,349.28,348.94,349.08,12987.0,349.2,349.28,348.94,349.08,12987.0
2023-06-15 15:50:00,349.15,349.79,348.91,349.72,34547.0,349.15,349.79,348.91,349.72,34547.0
2023-06-15 15:55:00,349.68,349.68,348.88,349.15,52663.0,349.68,349.68,348.88,349.15,52663.0
2023-06-16 09:30:00,350.0,352.19,349.0,351.09,363860.0,350.0,352.19,349.0,351.09,363860.0
2023-06-16 09:35:00,350.49,351.99,349.74,351.94,30032.0,350.49,351.99,349.74,351.94,30032.0
2023-06-16 09:40:00,351.46,352.0,351.01,351.53,6984.0,351.46,352.0,351.01,351.53,6984.0
2023-06-16 09:45:00,351.53,351.53,349.81,350.53,5521.0,351.53,351.53,349.81,350.53,5521.0
2023-06-16 09:50:00,350.41,351.15,350.33,350.69,3861.0,350.41,351.15,350.33,350.69,3861.0
2023-06-16 09:55:00,350.66,351.18,350.54,350.99,3615.0,350.66,351.18,350.54,350.99,3615.0
2023-06-16 10:00:00,351.0,351.25,350.38,350.59,39679.0,351.0,351.25,350.38,350.59,39679.0
2023-06-16 10:05:00,350.5,350.5,349.7,350.3,19161.0,350.5,350.5,349.7,350.3,19161.0
2023-06-16 10:10:00,350.33,350.58,349.92,350.36,14475.0,350.33,350.58,349.92,350.36,14475.0
2023-06-16 10:15:00,350.31,350.44,349.21,349.48,30599.0,350.31,350.44,349.21,349.48,30599.0
2023-06-16 10:20:00,349.49,349.62,348.71,348.71,6181.0,349.49,349.62,348.71,348.71,6181.0
2023-06-16 10:25:00,348.65,348.83,347.84,348.83,11030.0,348.65,348.83,347.84,348.83,11030.0
2023-06-16 10:30:00,348.5,349.18,348.5,349.18,4396.0,348.5,349.18,348.5,349.18,4396.0
2023-06-16 10:35:00,349.16,349.27,348.08,348.08,4625.0,349.16,349.27,348.08,348.08,4625.0
2023-06-16 10:40:00,347.99,348.53,347.47,348.21,7168.0,347.99,348.53,347.47,348.21,7168.0
2023-06-16 10:45:00,348.22,348.77,348.06,348.66,4736.0,348.22,348.77,348.06,348.66,4736.0
2023-06-16 10:50:00,348.78,349.19,348.35,349.18,13908.0,348.78,349.19,348.35,349.18,13908.0
2023-06-16 10:55:00,349.13,349.24,348.65,348.76,5242.0,349.13,349.24,348.65,348.76,5242.0
2023-06-16 11:00:00,348.57,348.73,348.16,348.29,12987.0,348.57,348.73,348.16,348.29,12987.0
2023-06-16 11:05:00,348.29,348.81,347.9,348.49,11382.0,348.29,348.81,347.9,348.49,11382.0
2023-06-16 11:10:00,348.55,348.79,348.28,348.79,7655.0,348.55,348.79,348.28,348.79,7655.0
2023-06-16 11:15:00,348.8,349.08,348.46,349.08,10025.0,348.8,349.08,348.46,349.08,10025.0
2023-06-16 11:20:00,348.83,349.03,348.56,349.0,14472.0,348.83,349.03,348.56,349.0,14472.0
2023-06-16 11:25:00,349.05,349.13,348.38,348.68,4709.0,349.05,349.13,348.38,348.68,4709.0
2023-06-16 11:30:00,348.53,348.72,348.37,348.58,1361.0,348.53,348.72,348.37,348.58,1361.0
2023-06-16 11:35:00,348.52,348.94,348.51,348.8,3217.0,348.52,348.94,348.51,348.8,3217.0
2023-06-16 11:40:00,348.76,348.76,348.0,348.0,3000.0,348.76,348.76,348.0,348.0,3000.0
2023-06-16 11:45:00,347.93,347.96,347.7,347.87,2125.0,347.93,347.96,347.7,347.87,2125.0
2023-06-16 11:50:00,347.86,348.1,347.76,347.89,4602.0,347.86,348.1,347.76,347.89,4602.0
2023-06-16 11:55:00,347.93,348.17,347.91,348.12,16860.0,347.93,348.17,347.91,348.12,16860.0
2023-06-16 12:00:00,348.11,348.11,347.76,348.02,5619.0,348.11,348.11,347.76,348.02,5619.0
2023-06-16 12:05:00,347.8,347.95,347.47,347.47,4124.0,347.8,347.95,347.47,347.47,4124.0
2023-06-16 12:10:00,347.39,347.54,347.1,347.21,4284.0,347.39,347.54,347.1,347.21,4284.0
2023-06-16 12:15:00,347.17,348.17,347.16,348.03,18262.0,347.17,348.17,347.16,348.03,18262.0
2023-06-16 12:20:00,348.0,348.11,347.82,348.06,15635.0,348.0,348.11,347.82,348.06,15635.0
2023-06-16 12:25:00,348.08,348.32,347.98,347.99,8359.0,348.08,348.32,347.98,347.99,8359.0
2023-06-16 12:30:00,348.04,348.06,347.79,348.02,3945.0,348.04,348.06,347.79,348.02,3945.0
2023-06-16 12:35:00,348.04,348.04,347.51,347.55,2300.0,348.04,348.04,347.51,347.55,2300.0
2023-06-16 12:40:00,347.56,347.78,347.38,347.67,2202.0,347.56,347.78,347.38,347.67,2202.0
2023-06-16 12:45:00,347.52,347.68,347.52,347.64,1499.0,347.52,347.68,347.52,347.64,1499.0
2023-06-16 12:50:00,347.55,347.96,347.35,347.66,1811.0,347.55,347.96,347.35,347.66,1811.0
2023-06-16 12:55:00,347.65,347.89,347.38,347.66,6564.0,347.65,347.89,347.38,347.66,6564.0
2023-06-16 13:00:00,347.82,347.82,347.11,347.17,2581.0,347.82,347.82,347.11,347.17,2581.0
2023-06-16 13:05:00,347.29,347.42,347.03,347.12,6769.0,347.29,347.42,347.03,347.12,6769.0
2023-06-16 13:10:00,347.12,347.57,347.01,347.41,23244.0,347.12,347.57,347.01,347.41,23244.0
2023-06-16 13:15:00,347.38,347.38,347.15,347.17,3576.0,347.38,347.38,347.15,347.17,3576.0
2023-06-16 13:20:00,347.17,347.49,347.16,347.42,2132.0,347.17,347.49,347.16,347.42,2132.0
2023-06-16 13:25:00,347.42,347.51,347.15,347.28,5675.0,347.42,347.51,347.15,347.28,5675.0
2023-06-16 13:30:00,347.29,347.32,347.12,347.19,3345.0,347.29,347.32,347.12,347.19,3345.0
2023-06-16 13:35:00,347.19,347.5,347.15,347.5,42845.0,347.19,347.5,347.15,347.5,42845.0
2023-06-16 13:40:00,347.56,347.86,347.47,347.82,5822.0,347.56,347.86,347.47,347.82,5822.0
2023-06-16 13:45:00,347.81,348.13,347.67,347.88,26377.0,347.81,348.13,347.67,347.88,26377.0
2023-06-16 13:50:00,348.0,348.1,347.44,348.01,29253.0,348.0,348.1,347.44,348.01,29253.0
2023-06-16 13:55:00,348.0,348.14,347.79,347.93,1300.0,348.0,348.14,347.79,347.93,1300.0
2023-06-16 14:00:00,347.9,348.13,347.72,348.09,5765.0,347.9,348.13,347.72,348.09,5765.0
2023-06-16 14:05:00,348.12,348.35,347.91,348.31,5659.0,348.12,348.35,347.91,348.31,5659.0
2023-06-16 14:10:00,348.16,348.54,348.15,348.17,2407.0,348.16,348.54,348.15,348.17,2407.0
2023-06-16 14:15:00,348.14,348.78,348.13,348.63,27239.0,348.14,348.78,348.13,348.63,27239.0
2023-06-16 14:20:00,348.75,349.14,348.69,349.02,5828.0,348.75,349.14,348.69,349.02,5828.0
2023-06-16 14:25:00,348.96,348.96,348.57,348.85,3971.0,348.96,348.96,348.57,348.85,3971.0
2023-06-16 14:30:00,348.93,349.01,348.56,348.63,2400.0,348.93,349.01,348.56,348.63,2400.0
2023-06-16 14:35:00,348.62,348.75,348.35,348.69,2046.0,348.62,348.75,348.35,348.69,2046.0
2023-06-16 14:40:00,348.69,348.82,348.48,348.49,26706.0,348.69,348.82,348.48,348.49,26706.0
2023-06-16 14:45:00,348.47,348.47,348.18,348.31,1700.0,348.47,348.47,348.18,348.31,1700.0
2023-06-16 14:50:00,348.27,348.27,347.85,348.08,2703.0,348.27,348.27,347.85,348.08,2703.0
2023-06-16 14:55:00,348.2,348.22,347.84,348.05,14001.0,348.2,348.22,347.84,348.05,14001.0
2023-06-16 15:00:00,348.03,348.24,347.74,348.24,3419.0,348.03,348.24,347.74,348.24,3419.0
2023-06-16 15:05:00,348.11,348.3,348.0,348.29,5009.0,348.11,348.3,348.0,348.29,5009.0
2023-06-16 15:10:00,348.31,348.38,348.12,348.36,4705.0,348.31,348.38,348.12,348.36,4705.0
2023-06-16 15:15:00,348.29,348.5,347.76,347.86,26225.0,348.29,348.5,347.76,347.86,26225.0
2023-06-16 15:20:00,348.02,348.25,347.99,348.0,4286.0,348.02,348.25,347.99,348.0,4286.0
2023-06-16 15:25:00,347.98,348.04,347.84,348.01,6293.0,347.98,348.04,347.84,348.01,6293.0
2023-06-16 15:30:00,347.94,348.46,347.94,348.4,7503.0,347.94,348.46,347.94,348.4,7503.0
2023-06-16 15:35:00,348.4,348.55,348.23,348.4,25262.0,348.4,348.55,348.23,348.4,25262.0
2023-06-16 15:40:00,348.3,348.45,347.81,347.9,16708.0,348.3,348.45,347.81,347.9,16708.0
2023-06-16 15:45:00,348.03,348.45,348.0,348.38,58407.0,348.03,348.45,348.0,348.38,58407.0
2023-06-16 15:50:00,348.41,349.2,347.87,348.41,73125.0,348.41,349.2,347.87,348.41,73125.0
2023-06-16 15:55:00,348.4,348.59,347.57,347.89,73608.0,348.4,348.59,347.57,347.89,73608.0
2023-06-20 09:30:00,350.37,350.39,348.12,348.74,31509.0,350.37,350.39,348.12,348.74,31509.0
2023-06-20 09:35:00,348.74,348.74,346.38,346.54,4285.0,348.74,348.74,346.38,346.54,4285.0
2023-06-20 09:40:00,346.61,347.16,345.66,346.08,14548.0,346.61,347.16,345.66,346.08,14548.0
2023-06-20 09:45:00,345.93,346.53,345.41,346.16,5204.0,345.93,346.53,345.41,346.16,5204.0
2023-06-20 09:50:00,346.02,346.02,343.42,343.42,17631.0,346.02,346.02,343.42,343.42,17631.0
2023-06-20 09:55:00,343.41,344.72,342.71,344.2,8118.0,343.41,344.72,342.71,344.2,8118.0
2023-06-20 10:00:00,344.5,345.09,344.06,344.72,3554.0,344.5,345.09,344.06,344.72,3554.0
2023-06-20 10:05:00,344.62,344.91,344.14,344.71,2970.0,344.62,344.91,344.14,344.71,2970.0
2023-06-20 10:10:00,344.78,345.63,344.69,345.48,3474.0,344.78,345.63,344.69,345.48,3474.0
2023-06-20 10:15:00,345.05,345.54,344.92,345.23,3100.0,345.05,345.54,344.92,345.23,3100.0
2023-06-20 10:20:00,345.41,345.6,345.13,345.6,2126.0,345.41,345.6,345.13,345.6,2126.0
2023-06-20 10:25:00,345.44,346.04,345.42,345.75,5037.0,345.44,346.04,345.42,345.75,5037.0
2023-06-20 10:30:00,345.83,346.26,345.83,346.2,1700.0,345.83,346.26,345.83,346.2,1700.0
2023-06-20 10:35:00,346.04,346.24,345.89,346.19,4414.0,346.04,346.24,345.89,346.19,4414.0
2023-06-20 10:40:00,346.06,346.06,345.4,345.48,5091.0,346.06,346.06,345.4,345.48,5091.0
2023-06-20 10:45:00,345.5,345.71,344.88,345.49,23308.0,345.5,345.71,344.88,345.49,23308.0
2023-06-20 10:50:00,345.35,345.38,344.17,344.58,2927.0,345.35,345.38,344.17,344.58,2927.0
2023-06-20 10:55:00,344.52,344.52,343.47,343.74,2872.0,344.52,344.52,343.47,343.74,2872.0
2023-06-20 11:00:00,343.48,344.14,343.47,344.11,5507.0,343.48,344.14,343.47,344.11,5507.0
2023-06-20 11:05:00,344.13,344.71,343.94,344.37,4662.0,344.13,344.71,343.94,344.37,4662.0
2023-06-20 11:10:00,344.31,344.47,344.01,344.47,3746.0,344.31,344.47,344.01,344.47,3746.0
2023-06-20 11:15:00,344.37,344.72,344.27,344.63,2246.0,344.37,344.72,344.27,344.63,2246.0
2023-06-20 11:20:00,344.59,344.6,344.24,344.52,2462.0,344.59,344.6,344.24,344.52,2462.0
2023-06-20 11:25:00,344.47,344.96,344.28,344.32,2629.0,344.47,344.96,344.28,344.32,2629.0
2023-06-20 11:30:00,344.33,344.69,344.33,344.52,2903.0,344.33,344.69,344.33,344.52,2903.0
2023-06-20 11:35:00,344.68,344.75,343.65,343.68,2405.0,344.68,344.75,343.65,343.68,2405.0
2023-06-20 11:40:00,343.8,343.8,343.02,343.15,1431.0,343.8,343.8,343.02,343.15,1431.0
2023-06-20 11:45:00,343.27,343.45,343.02,343.45,3334.0,343.27,343.45,343.02,343.45,3334.0
2023-06-20 11:50:00,343.51,343.76,343.29,343.29,600.0,343.51,343.76,343.29,343.29,600.0
2023-06-20 11:55:00,343.24,343.3,343.02,343.16,2853.0,343.24,343.3,343.02,343.16,2853.0
2023-06-20 12:00:00,343.29,343.78,343.29,343.73,800.0,343.29,343.78,343.29,343.73,800.0
2023-06-20 12:05:00,343.72,344.13,343.7,344.13,1698.0,343.72,344.13,343.7,344.13,1698.0
2023-06-20 12:10:00,344.24,344.24,343.88,343.88,1200.0,344.24,344.24,343.88,343.88,1200.0
2023-06-20 12:15:00,343.69,343.92,343.58,343.72,4693.0,343.69,343.92,343.58,343.72,4693.0
2023-06-20 12:20:00,343.79,344.36,343.71,344.34,2800.0,343.79,344.36,343.71,344.34,2800.0
2023-06-20 12:25:00,344.41,344.55,344.07,344.21,1732.0,344.41,344.55,344.07,344.21,1732.0
2023-06-20 12:30:00,344.18,344.32,343.76,344.09,4083.0,344.18,344.32,343.76,344.09,4083.0
2023-06-20 12:35:00,344.34,344.45,344.0,344.0,1818.0,344.34,344.45,344.0,344.0,1818.0
2023-06-20 12:40:00,344.09,344.72,344.09,344.39,3242.0,344.09,344.72,344.09,344.39,3242.0
2023-06-20 12:45:00,344.48,344.62,344.31,344.31,3914.0,344.48,344.62,344.31,344.31,3914.0
2023-06-20 12:50:00,344.37,344.63,344.16,344.16,2146.0,344.37,344.63,344.16,344.16,2146.0
2023-06-20 12:55:00,344.11,344.42,344.0,344.1,3760.0,344.11,344.42,344.0,344.1,3760.0
2023-06-20 13:00:00,344.1,344.24,343.94,344.09,1811.0,344.1,344.24,343.94,344.09,1811.0
2023-06-20 13:05:00,344.08,344.14,343.83,344.06,3432.0,344.08,344.14,343.83,344.06,3432.0
2023-06-20 13:10:00,344.13,344.16,343.8,344.14,1258.0,344.13,344.16,343.8,344.14,1258.0
2023-06-20 13:15:00,344.19,344.48,344.14,344.48,3475.0,344.19,344.48,344.14,344.48,3475.0
2023-06-20 13:20:00,344.45,344.79,344.45,344.73,2917.0,344.45,344.79,344.45,344.73,2917.0
2023-06-20 13:25:00,344.73,344.96,344.67,344.91,1600.0,344.73,344.96,344.67,344.91,1600.0
2023-06-20 13:30:00,344.92,345.77,344.77,345.55,13089.0,344.92,345.77,344.77,345.55,13089.0
2023-06-20 13:35:00,345.23,345.26,345.04,345.04,800.0,345.23,345.26,345.04,345.04,800.0
2023-06-20 13:40:00,345.14,345.51,344.89,345.45,2908.0,345.14,345.51,344.89,345.45,2908.0
2023-06-20 13:45:00,345.43,345.43,344.79,344.89,2139.0,345.43,345.43,344.79,344.89,2139.0
2023-06-20 13:50:00,344.75,345.09,344.67,344.8,1250.0,344.75,345.09,344.67,344.8,1250.0
2023-06-20 13:55:00,344.89,344.89,344.46,344.57,3349.0,344.89,344.89,344.46,344.57,3349.0
2023-06-20 14:00:00,344.51,344.51,343.89,343.89,1072.0,344.51,344.51,343.89,343.89,1072.0
2023-06-20 14:05:00,343.91,343.96,343.62,343.69,5398.0,343.91,343.96,343.62,343.69,5398.0
2023-06-20 14:10:00,343.69,343.69,343.57,343.57,2360.0,343.69,343.69,343.57,343.57,2360.0
2023-06-20 14:15:00,343.57,343.59,343.4,343.56,3240.0,343.57,343.59,343.4,343.56,3240.0
2023-06-20 14:20:00,343.64,343.66,343.47,343.47,1040.0,343.64,343.66,343.47,343.47,1040.0
2023-06-20 14:25:00,343.49,343.56,343.16,343.22,3087.0,343.49,343.56,343.16,343.22,3087.0
2023-06-20 14:30:00,343.16,343.25,343.06,343.13,3225.0,343.16,343.25,343.06,343.13,3225.0
2023-06-20 14:35:00,343.1,343.1,342.73,342.78,3855.0,343.1,343.1,342.73,342.78,3855.0
2023-06-20 14:40:00,342.62,342.68,342.3,342.63,5410.0,342.62,342.68,342.3,342.63,5410.0
2023-06-20 14:45:00,342.63,343.28,342.62,343.28,8426.0,342.63,343.28,342.62,343.28,8426.0
2023-06-20 14:50:00,343.25,343.28,343.07,343.13,2179.0,343.25,343.28,343.07,343.13,2179.0
2023-06-20 14:55:00,343.19,343.33,343.13,343.27,4387.0,343.19,343.33,343.13,343.27,4387.0
2023-06-20 15:00:00,343.37,343.61,343.33,343.61,4294.0,343.37,343.61,343.33,343.61,4294.0
2023-06-20 15:05:00,343.55,343.55,343.14,343.5,5246.0,343.55,343.55,343.14,343.5,5246.0
2023-06-20 15:10:00,343.52,343.52,343.32,343.49,3658.0,343.52,343.52,343.32,343.49,3658.0
2023-06-20 15:15:00,343.43,343.69,343.38,343.55,4007.0,343.43,343.69,343.38,343.55,4007.0
2023-06-20 15:20:00,343.49,343.59,343.04,343.04,5787.0,343.49,343.59,343.04,343.04,5787.0
2023-06-20 15:25:00,343.27,343.37,342.76,342.77,7254.0,343.27,343.37,342.76,342.77,7254.0
2023-06-20 15:30:00,342.76,343.08,342.76,342.84,6794.0,342.76,343.08,342.76,342.84,6794.0
2023-06-20 15:35:00,342.87,343.03,342.72,343.03,7988.0,342.87,343.03,342.72,343.03,7988.0
2023-06-20 15:40:00,343.12,343.25,342.9,343.04,8229.0,343.12,343.25,342.9,343.04,8229.0
2023-06-20 15:45:00,343.1,343.1,342.77,342.85,5675.0,343.1,343.1,342.77,342.85,5675.0
2023-06-20 15:50:00,342.77,343.74,342.62,343.29,48410.0,342.77,343.74,342.62,343.29,48410.0
2023-06-20 15:55:00,343.19,343.26,342.57,342.74,48148.0,343.19,343.26,342.57,342.74,48148.0
2023-06-21 09:30:00,343.58,343.91,342.5,342.5,24543.0,343.58,343.91,342.5,342.5,24543.0
2023-06-21 09:35:00,342.59,342.86,341.25,341.87,3487.0,342.59,342.86,341.25,341.87,3487.0
2023-06-21 09:40:00,341.94,343.54,341.84,343.37,7908.0,341.94,343.54,341.84,343.37,7908.0
2023-06-21 09:45:00,343.63,344.33,343.53,343.98,6957.0,343.63,344.33,343.53,343.98,6957.0
2023-06-21 09:50:00,343.75,343.75,342.13,342.43,4179.0,343.75,343.75,342.13,342.43,4179.0
2023-06-21 09:55:00,342.65,343.13,342.4,343.13,3881.0,342.65,343.13,342.4,343.13,3881.0
2023-06-21 10:00:00,342.98,342.98,341.85,341.92,3361.0,342.98,342.98,341.85,341.92,3361.0
2023-06-21 10:05:00,342.08,342.39,341.69,342.01,4367.0,342.08,342.39,341.69,342.01,4367.0
2023-06-21 10:10:00,341.72,342.77,341.59,342.5,12572.0,341.72,342.77,341.59,342.5,12572.0
2023-06-21 10:15:00,342.5,343.18,342.48,343.1,18373.0,342.5,343.18,342.48,343.1,18373.0
2023-06-21 10:20:00,343.16,343.22,342.74,342.74,8286.0,343.16,343.22,342.74,342.74,8286.0
2023-06-21 10:25:00,342.8,343.13,342.54,343.12,1000.0,342.8,343.13,342.54,343.12,1000.0
2023-06-21 10:30:00,343.04,344.11,343.04,343.71,4174.0,343.04,344.11,343.04,343.71,4174.0
2023-06-21 10:35:00,343.55,344.0,343.55,343.68,3052.0,343.55,344.0,343.55,343.68,3052.0
2023-06-21 10:40:00,343.75,344.44,343.75,344.21,3304.0,343.75,344.44,343.75,344.21,3304.0
2023-06-21 10:45:00,344.17,344.56,343.71,343.8,20301.0,344.17,344.56,343.71,343.8,20301.0
2023-06-21 10:50:00,344.05,344.26,343.49,343.57,12367.0,344.05,344.26,343.49,343.57,12367.0
2023-06-21 10:55:00,343.56,344.15,343.39,344.01,11697.0,343.56,344.15,343.39,344.01,11697.0
2023-06-21 11:00:00,344.31,344.63,344.3,344.47,4646.0,344.31,344.63,344.3,344.47,4646.0
2023-06-21 11:05:00,344.37,344.44,343.57,343.58,7460.0,344.37,344.44,343.57,343.58,7460.0
2023-06-21 11:10:00,343.54,343.72,343.3,343.67,10052.0,343.54,343.72,343.3,343.67,10052.0
2023-06-21 11:15:00,343.67,343.67,343.09,343.24,5617.0,343.67,343.67,343.09,343.24,5617.0
2023-06-21 11:20:00,342.93,342.95,342.56,342.56,1952.0,342.93,342.95,342.56,342.56,1952.0
2023-06-21 11:25:00,342.32,342.89,342.32,342.54,5443.0,342.32,342.89,342.32,342.54,5443.0
2023-06-21 11:30:00,342.57,343.44,342.45,343.37,13004.0,342.57,343.44,342.45,343.37,13004.0
2023-06-21 11:35:00,343.48,343.77,343.37,343.77,14503.0,343.48,343.77,343.37,343.77,14503.0
2023-06-21 11:40:00,343.8,343.8,343.0,343.44,4270.0,343.8,343.8,343.0,343.44,4270.0
2023-06-21 11:45:00,343.56,343.62,343.54,343.62,600.0,343.56,343.62,343.54,343.62,600.0
2023-06-21 11:50:00,343.48,343.57,343.4,343.41,1800.0,343.48,343.57,343.4,343.41,1800.0
2023-06-21 11:55:00,343.49,344.04,343.49,344.0,3067.0,343.49,344.04,343.49,344.0,3067.0
2023-06-21 12:00:00,344.07,344.4,343.74,344.36,17236.0,344.07,344.4,343.74,344.36,17236.0
2023-06-21 12:05:00,344.39,344.86,344.39,344.78,7597.0,344.39,344.86,344.39,344.78,7597.0
2023-06-21 12:10:00,344.63,344.63,343.74,344.15,16923.0,344.63,344.63,343.74,344.15,16923.0
2023-06-21 12:15:00,344.14,344.55,344.08,344.55,10094.0,344.14,344.55,344.08,344.55,10094.0
2023-06-21 12:20:00,344.63,344.72,344.03,344.19,2410.0,344.63,344.72,344.03,344.19,2410.0
2023-06-21 12:25:00,344.03,344.09,344.03,344.09,400.0,344.03,344.09,344.03,344.09,400.0
2023-06-21 12:30:00,344.13,344.38,343.99,344.27,1656.0,344.13,344.38,343.99,344.27,1656.0
2023-06-21 12:35:00,343.88,344.14,343.79,344.14,563.0,343.88,344.14,343.79,344.14,563.0
2023-06-21 12:40:00,344.29,344.4,344.29,344.38,600.0,344.29,344.4,344.29,344.38,600.0
2023-06-21 12:45:00,344.23,344.23,344.07,344.07,545.0,344.23,344.23,344.07,344.07,545.0
2023-06-21 12:50:00,344.2,344.5,344.14,344.5,600.0,344.2,344.5,344.14,344.5,600.0
2023-06-21 12:55:00,344.5,344.65,344.24,344.55,4937.0,344.5,344.65,344.24,344.55,4937.0
2023-06-21 13:00:00,344.5,345.06,344.5,345.06,4858.0,344.5,345.06,344.5,345.06,4858.0
2023-06-21 13:05:00,345.07,345.48,344.94,345.17,3678.0,345.07,345.48,344.94,345.17,3678.0
2023-06-21 13:10:00,344.98,344.98,344.59,344.74,2618.0,344.98,344.98,344.59,344.74,2618.0
2023-06-21 13:15:00,344.87,345.06,344.79,344.8,2200.0,344.87,345.06,344.79,344.8,2200.0
2023-06-21 13:20:00,344.68,345.05,344.68,344.8,1845.0,344.68,345.05,344.68,344.8,1845.0
2023-06-21 13:25:00,344.74,345.04,344.63,344.64,14921.0,344.74,345.04,344.63,344.64,14921.0
2023-06-21 13:30:00,344.78,344.78,344.48,344.58,8074.0,344.78,344.78,344.48,344.58,8074.0
2023-06-21 13:35:00,344.58,345.1,344.5,344.93,11325.0,344.58,345.1,344.5,344.93,11325.0
2023-06-21 13:40:00,344.97,345.05,344.96,344.97,1049.0,344.97,345.05,344.96,344.97,1049.0
2023-06-21 13:45:00,344.96,345.06,344.54,344.7,5638.0,344.96,345.06,344.54,344.7,5638.0
2023-06-21 13:50:00,344.75,344.95,344.65,344.95,2304.0,344.75,344.95,344.65,344.95,2304.0
2023-06-21 13:55:00,345.0,345.12,344.99,345.08,1900.0,345.0,345.12,344.99,345.08,1900.0
2023-06-21 14:00:00,344.94,345.16,344.94,345.16,500.0,344.94,345.16,344.94,345.16,500.0
2023-06-21 14:05:00,345.19,345.2,344.96,345.11,3816.0,345.19,345.2,344.96,345.11,3816.0
2023-06-21 14:10:00,345.1,345.48,345.07,345.28,3294.0,345.1,345.48,345.07,345.28,3294.0
2023-06-21 14:15:00,345.38,345.62,345.38,345.55,900.0,345.38,345.62,345.38,345.55,900.0
2023-06-21 14:20:00,345.54,345.54,345.35,345.42,1619.0,345.54,345.54,345.35,345.42,1619.0
2023-06-21 14:25:00,345.4,345.55,345.17,345.47,1850.0,345.4,345.55,345.17,345.47,1850.0
2023-06-21 14:30:00,345.62,345.84,345.52,345.77,1274.0,345.62,345.84,345.52,345.77,1274.0
2023-06-21 14:35:00,345.81,345.81,345.44,345.47,1325.0,345.81,345.81,345.44,345.47,1325.0
2023-06-21 14:40:00,345.33,345.76,345.33,345.62,2210.0,345.33,345.76,345.33,345.62,2210.0
2023-06-21 14:45:00,345.79,345.79,345.57,345.68,2381.0,345.79,345.79,345.57,345.68,2381.0
2023-06-21 14:50:00,345.56,345.56,345.06,345.15,2037.0,345.56,345.56,345.06,345.15,2037.0
2023-06-21 14:55:00,345.05,345.18,344.85,345.15,7249.0,345.05,345.18,344.85,345.15,7249.0
2023-06-21 15:00:00,345.12,345.13,344.75,344.91,6835.0,345.12,345.13,344.75,344.91,6835.0
2023-06-21 15:05:00,344.89,345.17,344.89,345.15,1590.0,344.89,345.17,344.89,345.15,1590.0
2023-06-21 15:10:00,345.15,345.37,345.06,345.32,3316.0,345.15,345.37,345.06,345.32,3316.0
2023-06-21 15:15:00,345.37,345.59,345.22,345.22,1112.0,345.37,345.59,345.22,345.22,1112.0
2023-06-21 15:20:00,345.22,345.25,345.12,345.13,1858.0,345.22,345.25,345.12,345.13,1858.0
2023-06-21 15:25:00,345.27,345.3,344.81,344.88,5119.0,345.27,345.3,344.81,344.88,5119.0
2023-06-21 15:30:00,344.8,344.82,344.45,344.53,3750.0,344.8,344.82,344.45,344.53,3750.0
2023-06-21 15:35:00,344.51,344.61,344.12,344.31,5153.0,344.51,344.61,344.12,344.31,5153.0
2023-06-21 15:40:00,344.31,344.35,343.95,344.0,6622.0,344.31,344.35,343.95,344.0,6622.0
2023-06-21 15:45:00,343.98,344.38,343.9,344.33,6630.0,343.98,344.38,343.9,344.33,6630.0
2023-06-21 15:50:00,344.38,344.43,343.49,343.54,13138.0,344.38,344.43,343.49,343.54,13138.0
2023-06-21 15:55:00,343.5,343.56,342.98,343.32,65904.0,343.5,343.56,342.98,343.32,65904.0
2023-06-22 09:30:00,344.08,344.29,342.03,342.97,25341.0,344.08,344.29,342.03,342.97,25341.0
2023-06-22 09:35:00,342.55,344.13,342.55,343.3,6388.0,342.55,344.13,342.55,343.3,6388.0
2023-06-22 09:40:00,343.38,344.27,343.38,343.9,8197.0,343.38,344.27,343.38,343.9,8197.0
2023-06-22 09:45:00,343.98,344.61,343.55,344.56,24795.0,343.98,344.61,343.55,344.56,24795.0
2023-06-22 09:50:00,344.66,345.84,344.26,345.52,21584.0,344.66,345.84,344.26,345.52,21584.0
2023-06-22 09:55:00,345.78,345.78,344.56,344.75,10409.0,345.78,345.78,344.56,344.75,10409.0
2023-06-22 10:00:00,344.8,345.41,344.77,345.15,11576.0,344.8,345.41,344.77,345.15,11576.0
2023-06-22 10:05:00,345.14,345.25,344.5,344.56,5260.0,345.14,345.25,344.5,344.56,5260.0
2023-06-22 10:10:00,344.67,344.75,344.25,344.59,3995.0,344.67,344.75,344.25,344.59,3995.0
2023-06-22 10:15:00,344.31,344.31,343.92,343.99,1689.0,344.31,344.31,343.92,343.99,1689.0
2023-06-22 10:20:00,344.07,344.31,343.54,344.14,3492.0,344.07,344.31,343.54,344.14,3492.0
2023-06-22 10:25:00,344.23,344.31,343.97,344.31,1843.0,344.23,344.31,343.97,344.31,1843.0
2023-06-22 10:30:00,344.18,344.5,343.98,344.5,7432.0,344.18,344.5,343.98,344.5,7432.0
2023-06-22 10:35:00,344.5,344.6,343.88,343.88,4711.0,344.5,344.6,343.88,343.88,4711.0
2023-06-22 10:40:00,343.97,343.97,343.33,343.5,2500.0,343.97,343.97,343.33,343.5,2500.0
2023-06-22 10:45:00,343.77,344.24,343.74,344.11,2641.0,343.77,344.24,343.74,344.11,2641.0
2023-06-22 10:50:00,344.19,344.36,344.17,344.22,5262.0,344.19,344.36,344.17,344.22,5262.0
2023-06-22 10:55:00,344.21,344.36,343.79,343.93,12379.0,344.21,344.36,343.79,343.93,12379.0
2023-06-22 11:00:00,343.92,344.42,343.92,344.18,2326.0,343.92,344.42,343.92,344.18,2326.0
2023-06-22 11:05:00,344.36,344.4,343.9,344.18,6756.0,344.36,344.4,343.9,344.18,6756.0
2023-06-22 11:10:00,344.19,344.19,343.71,343.75,2258.0,344.19,344.19,343.71,343.75,2258.0
2023-06-22 11:15:00,343.93,344.14,343.71,343.77,7274.0,343.93,344.14,343.71,343.77,7274.0
2023-06-22 11:20:00,343.73,344.14,343.62,343.9,2405.0,343.73,344.14,343.62,343.9,2405.0
2023-06-22 11:25:00,343.93,343.93,343.81,343.84,2353.0,343.93,343.93,343.81,343.84,2353.0
2023-06-22 11:30:00,343.79,343.79,343.48,343.48,1911.0,343.79,343.79,343.48,343.48,1911.0
2023-06-22 11:35:00,343.68,343.68,343.28,343.49,3161.0,343.68,343.68,343.28,343.49,3161.0
2023-06-22 11:40:00,343.49,343.87,343.48,343.79,4095.0,343.49,343.87,343.48,343.79,4095.0
2023-06-22 11:45:00,343.79,343.98,343.71,343.92,6299.0,343.79,343.98,343.71,343.92,6299.0
2023-06-22 11:50:00,344.05,344.06,343.56,343.57,1600.0,344.05,344.06,343.56,343.57,1600.0
2023-06-22 11:55:00,343.5,343.54,343.37,343.37,2200.0,343.5,343.54,343.37,343.37,2200.0
2023-06-22 12:00:00,343.27,343.27,343.01,343.01,4438.0,343.27,343.27,343.01,343.01,4438.0
2023-06-22 12:05:00,343.02,343.12,342.96,343.03,2984.0,343.02,343.12,342.96,343.03,2984.0
2023-06-22 12:10:00,343.03,343.58,343.0,343.58,3057.0,343.03,343.58,343.0,343.58,3057.0
2023-06-22 12:15:00,343.72,343.86,343.62,343.75,2957.0,343.72,343.86,343.62,343.75,2957.0
2023-06-22 12:20:00,343.7,343.84,343.64,343.78,1507.0,343.7,343.84,343.64,343.78,1507.0
2023-06-22 12:25:00,343.74,343.76,343.64,343.73,7650.0,343.74,343.76,343.64,343.73,7650.0
2023-06-22 12:30:00,343.68,344.05,343.67,343.95,3697.0,343.68,344.05,343.67,343.95,3697.0
2023-06-22 12:35:00,344.0,344.43,344.0,344.29,16175.0,344.0,344.43,344.0,344.29,16175.0
2023-06-22 12:40:00,344.42,344.42,343.87,343.87,703.0,344.42,344.42,343.87,343.87,703.0
2023-06-22 12:45:00,343.9,343.9,343.69,343.78,1934.0,343.9,343.9,343.69,343.78,1934.0
2023-06-22 12:50:00,343.98,343.99,343.62,343.62,600.0,343.98,343.99,343.62,343.62,600.0
2023-06-22 12:55:00,343.74,344.0,343.55,344.0,4624.0,343.74,344.0,343.55,344.0,4624.0
2023-06-22 13:00:00,343.93,344.29,343.64,344.09,29572.0,343.93,344.29,343.64,344.09,29572.0
2023-06-22 13:05:00,344.12,344.57,344.11,344.53,2172.0,344.12,344.57,344.11,344.53,2172.0
2023-06-22 13:10:00,344.43,345.12,344.43,344.94,9371.0,344.43,345.12,344.43,344.94,9371.0
2023-06-22 13:15:00,344.84,345.0,344.79,344.98,3600.0,344.84,345.0,344.79,344.98,3600.0
2023-06-22 13:20:00,344.97,345.1,344.81,345.0,2917.0,344.97,345.1,344.81,345.0,2917.0
2023-06-22 13:25:00,345.04,345.28,345.01,345.28,1410.0,345.04,345.28,345.01,345.28,1410.0
2023-06-22 13:30:00,345.15,345.52,345.13,345.44,1672.0,345.15,345.52,345.13,345.44,1672.0
2023-06-22 13:35:00,345.48,346.25,345.48,346.24,4555.0,345.48,346.25,345.48,346.24,4555.0
2023-06-22 13:40:00,346.45,346.96,346.45,346.92,2718.0,346.45,346.96,346.45,346.92,2718.0
2023-06-22 13:45:00,346.94,347.07,346.74,346.94,13427.0,346.94,347.07,346.74,346.94,13427.0
2023-06-22 13:50:00,346.86,347.59,346.85,347.53,6881.0,346.86,347.59,346.85,347.53,6881.0
2023-06-22 13:55:00,347.5,348.22,347.5,348.22,5274.0,347.5,348.22,347.5,348.22,5274.0
2023-06-22 14:00:00,348.14,348.16,347.57,347.78,3193.0,348.14,348.16,347.57,347.78,3193.0
2023-06-22 14:05:00,347.72,347.72,347.26,347.31,2023.0,347.72,347.72,347.26,347.31,2023.0
2023-06-22 14:10:00,347.2,347.31,346.97,347.03,1064.0,347.2,347.31,346.97,347.03,1064.0
2023-06-22 14:15:00,347.15,347.2,346.64,346.65,2146.0,347.15,347.2,346.64,346.65,2146.0
2023-06-22 14:20:00,346.74,347.05,346.6,347.04,2566.0,346.74,347.05,346.6,347.04,2566.0
2023-06-22 14:25:00,347.03,347.03,346.81,346.81,2251.0,347.03,347.03,346.81,346.81,2251.0
2023-06-22 14:30:00,346.75,347.22,346.68,346.81,1910.0,346.75,347.22,346.68,346.81,1910.0
2023-06-22 14:35:00,346.84,347.08,346.6,347.08,1529.0,346.84,347.08,346.6,347.08,1529.0
2023-06-22 14:40:00,347.3,347.43,346.89,347.03,4527.0,347.3,347.43,346.89,347.03,4527.0
2023-06-22 14:45:00,347.01,347.21,346.83,347.21,1367.0,347.01,347.21,346.83,347.21,1367.0
2023-06-22 14:50:00,347.43,347.58,347.36,347.36,2744.0,347.43,347.58,347.36,347.36,2744.0
2023-06-22 14:55:00,347.46,347.71,347.32,347.71,4895.0,347.46,347.71,347.32,347.71,4895.0
2023-06-22 15:00:00,347.55,347.66,347.49,347.64,1874.0,347.55,347.66,347.49,347.64,1874.0
2023-06-22 15:05:00,347.53,347.59,347.31,347.36,3147.0,347.53,347.59,347.31,347.36,3147.0
2023-06-22 15:10:00,347.46,347.69,347.38,347.49,2862.0,347.46,347.69,347.38,347.49,2862.0
2023-06-22 15:15:00,347.47,347.73,347.38,347.57,8102.0,347.47,347.73,347.38,347.57,8102.0
2023-06-22 15:20:00,347.59,347.66,347.28,347.41,3330.0,347.59,347.66,347.28,347.41,3330.0
2023-06-22 15:25:00,347.41,347.84,347.4,347.78,5499.0,347.41,347.84,347.4,347.78,5499.0
2023-06-22 15:30:00,347.68,347.68,347.15,347.55,4330.0,347.68,347.68,347.15,347.55,4330.0
2023-06-22 15:35:00,347.42,347.51,347.13,347.36,10323.0,347.42,347.51,347.13,347.36,10323.0
2023-06-22 15:40:00,347.46,347.7,347.42,347.65,7377.0,347.46,347.7,347.42,347.65,7377.0
2023-06-22 15:45:00,347.65,348.14,347.56,348.03,8717.0,347.65,348.14,347.56,348.03,8717.0
2023-06-22 15:50:00,348.13,348.59,347.96,348.27,26908.0,348.13,348.59,347.96,348.27,26908.0
2023-06-22 15:55:00,348.32,348.4,347.7,348.16,45975.0,348.32,348.4,347.7,348.16,45975.0
2023-06-23 09:30:00,347.25,347.25,345.03,346.0,33680.0,347.25,347.25,345.03,346.0,33680.0
2023-06-23 09:35:00,345.76,346.39,344.29,345.37,11139.0,345.76,346.39,344.29,345.37,11139.0
2023-06-23 09:40:00,345.22,345.66,344.59,344.59,8691.0,345.22,345.66,344.59,344.59,8691.0
2023-06-23 09:45:00,344.35,345.35,344.35,345.06,1732.0,344.35,345.35,344.35,345.06,1732.0
2023-06-23 09:50:00,344.89,345.85,344.89,344.95,6079.0,344.89,345.85,344.89,344.95,6079.0
2023-06-23 09:55:00,344.96,345.26,344.34,344.87,3571.0,344.96,345.26,344.34,344.87,3571.0
2023-06-23 10:00:00,344.88,344.98,344.03,344.78,4366.0,344.88,344.98,344.03,344.78,4366.0
2023-06-23 10:05:00,344.92,345.16,344.43,344.61,3392.0,344.92,345.16,344.43,344.61,3392.0
2023-06-23 10:10:00,344.4,344.51,343.72,343.87,5457.0,344.4,344.51,343.72,343.87,5457.0
2023-06-23 10:15:00,343.71,344.27,343.51,343.97,8503.0,343.71,344.27,343.51,343.97,8503.0
2023-06-23 10:20:00,343.97,344.63,343.95,344.63,1200.0,343.97,344.63,343.95,344.63,1200.0
2023-06-23 10:25:00,344.59,344.72,344.17,344.65,3655.0,344.59,344.72,344.17,344.65,3655.0
2023-06-23 10:30:00,344.42,345.01,344.28,344.68,3127.0,344.42,345.01,344.28,344.68,3127.0
2023-06-23 10:35:00,344.68,344.77,344.07,344.25,7395.0,344.68,344.77,344.07,344.25,7395.0
2023-06-23 10:40:00,344.28,344.43,343.96,344.23,3971.0,344.28,344.43,343.96,344.23,3971.0
2023-06-23 10:45:00,344.12,344.43,343.86,344.14,7551.0,344.12,344.43,343.86,344.14,7551.0
2023-06-23 10:50:00,344.13,344.22,343.56,343.98,5611.0,344.13,344.22,343.56,343.98,5611.0
2023-06-23 10:55:00,343.87,344.12,343.5,343.62,9612.0,343.87,344.12,343.5,343.62,9612.0
2023-06-23 11:00:00,343.62,343.73,343.31,343.47,13657.0,343.62,343.73,343.31,343.47,13657.0
2023-06-23 11:05:00,343.48,344.14,343.47,343.52,52901.0,343.48,344.14,343.47,343.52,52901.0
2023-06-23 11:10:00,343.72,343.89,343.2,343.29,6935.0,343.72,343.89,343.2,343.29,6935.0
2023-06-23 11:15:00,343.19,343.35,343.0,343.11,4203.0,343.19,343.35,343.0,343.11,4203.0
2023-06-23 11:20:00,343.02,343.16,342.45,342.45,10576.0,343.02,343.16,342.45,342.45,10576.0
2023-06-23 11:25:00,342.67,343.55,342.67,343.54,42776.0,342.67,343.55,342.67,343.54,42776.0
2023-06-23 11:30:00,343.57,344.09,343.57,344.09,2048.0,343.57,344.09,343.57,344.09,2048.0
2023-06-23 11:35:00,343.98,344.79,343.97,344.78,2295.0,343.98,344.79,343.97,344.78,2295.0
2023-06-23 11:40:00,345.0,345.13,344.61,344.82,4864.0,345.0,345.13,344.61,344.82,4864.0
2023-06-23 11:45:00,345.03,345.21,345.02,345.11,1121.0,345.03,345.21,345.02,345.11,1121.0
2023-06-23 11:50:00,345.31,345.45,344.69,345.0,6700.0,345.31,345.45,344.69,345.0,6700.0
2023-06-23 11:55:00,344.87,345.0,344.8,344.88,2303.0,344.87,345.0,344.8,344.88,2303.0
2023-06-23 12:00:00,344.96,345.06,344.82,344.92,2100.0,344.96,345.06,344.82,344.92,2100.0
2023-06-23 12:05:00,344.89,345.16,344.88,345.06,3000.0,344.89,345.16,344.88,345.06,3000.0
2023-06-23 12:10:00,345.17,345.2,344.92,345.1,3699.0,345.17,345.2,344.92,345.1,3699.0
2023-06-23 12:15:00,345.11,345.37,345.03,345.08,1976.0,345.11,345.37,345.03,345.08,1976.0
2023-06-23 12:20:00,345.12,345.58,344.84,345.58,2900.0,345.12,345.58,344.84,345.58,2900.0
2023-06-23 12:25:00,345.6,345.74,345.49,345.59,2552.0,345.6,345.74,345.49,345.59,2552.0
2023-06-23 12:30:00,345.71,345.71,345.39,345.4,3299.0,345.71,345.71,345.39,345.4,3299.0
2023-06-23 12:35:00,345.49,345.66,345.38,345.49,31102.0,345.49,345.66,345.38,345.49,31102.0
2023-06-23 12:40:00,345.4,345.84,345.4,345.84,2977.0,345.4,345.84,345.4,345.84,2977.0
2023-06-23 12:45:00,345.77,346.37,345.75,346.37,2935.0,345.77,346.37,345.75,346.37,2935.0
2023-06-23 12:50:00,346.44,346.46,346.22,346.38,1600.0,346.44,346.46,346.22,346.38,1600.0
2023-06-23 12:55:00,346.5,346.81,346.49,346.58,1690.0,346.5,346.81,346.49,346.58,1690.0
2023-06-23 13:00:00,346.65,346.66,346.34,346.66,4715.0,346.65,346.66,346.34,346.66,4715.0
2023-06-23 13:05:00,346.6,346.68,346.46,346.68,800.0,346.6,346.68,346.46,346.68,800.0
2023-06-23 13:10:00,346.63,346.75,346.49,346.49,900.0,346.63,346.75,346.49,346.49,900.0
2023-06-23 13:15:00,346.66,347.13,346.64,346.79,2144.0,346.66,347.13,346.64,346.79,2144.0
2023-06-23 13:20:00,347.05,347.37,347.0,347.05,2200.0,347.05,347.37,347.0,347.05,2200.0
2023-06-23 13:25:00,347.0,347.21,346.96,347.15,2026.0,347.0,347.21,346.96,347.15,2026.0
2023-06-23 13:30:00,347.14,347.2,346.88,346.88,1600.0,347.14,347.2,346.88,346.88,1600.0
2023-06-23 13:35:00,347.0,347.12,346.83,346.9,2756.0,347.0,347.12,346.83,346.9,2756.0
2023-06-23 13:40:00,346.82,346.94,346.5,346.63,3490.0,346.82,346.94,346.5,346.63,3490.0
2023-06-23 13:45:00,346.51,346.91,346.51,346.91,1500.0,346.51,346.91,346.51,346.91,1500.0
2023-06-23 13:50:00,347.18,347.77,347.18,347.64,1201.0,347.18,347.77,347.18,347.64,1201.0
2023-06-23 13:55:00,347.72,347.73,347.3,347.45,1700.0,347.72,347.73,347.3,347.45,1700.0
2023-06-23 14:00:00,347.46,347.76,347.29,347.76,2126.0,347.46,347.76,347.29,347.76,2126.0
2023-06-23 14:05:00,347.69,347.83,347.68,347.83,900.0,347.69,347.83,347.68,347.83,900.0
2023-06-23 14:10:00,347.88,347.88,347.5,347.65,2375.0,347.88,347.88,347.5,347.65,2375.0
2023-06-23 14:15:00,347.56,347.8,347.51,347.66,3200.0,347.56,347.8,347.51,347.66,3200.0
2023-06-23 14:20:00,347.66,347.83,347.57,347.83,1638.0,347.66,347.83,347.57,347.83,1638.0
2023-06-23 14:25:00,347.69,347.73,347.36,347.37,2203.0,347.69,347.73,347.36,347.37,2203.0
2023-06-23 14:30:00,347.37,347.55,347.17,347.32,2606.0,347.37,347.55,347.17,347.32,2606.0
2023-06-23 14:35:00,347.22,347.23,346.73,346.73,1873.0,347.22,347.23,346.73,346.73,1873.0
2023-06-23 14:40:00,346.68,346.99,346.67,346.91,1721.0,346.68,346.99,346.67,346.91,1721.0
2023-06-23 14:45:00,346.86,346.86,346.56,346.74,1778.0,346.86,346.86,346.56,346.74,1778.0
2023-06-23 14:50:00,346.75,346.75,346.45,346.47,1200.0,346.75,346.75,346.45,346.47,1200.0
2023-06-23 14:55:00,346.48,346.55,346.25,346.44,3101.0,346.48,346.55,346.25,346.44,3101.0
2023-06-23 15:00:00,346.48,346.49,346.11,346.12,4118.0,346.48,346.49,346.11,346.12,4118.0
2023-06-23 15:05:00,346.18,346.85,346.18,346.62,7539.0,346.18,346.85,346.18,346.62,7539.0
2023-06-23 15:10:00,346.58,346.94,346.5,346.69,9381.0,346.58,346.94,346.5,346.69,9381.0
2023-06-23 15:15:00,346.47,346.47,346.34,346.37,700.0,346.47,346.47,346.34,346.37,700.0
2023-06-23 15:20:00,346.46,346.6,346.31,346.34,3824.0,346.46,346.6,346.31,346.34,3824.0
2023-06-23 15:25:00,346.36,346.62,346.15,346.32,4220.0,346.36,346.62,346.15,346.32,4220.0
2023-06-23 15:30:00,346.37,346.67,346.28,346.55,19010.0,346.37,346.67,346.28,346.55,19010.0
2023-06-23 15:35:00,346.7,346.91,346.54,346.68,9750.0,346.7,346.91,346.54,346.68,9750.0
2023-06-23 15:40:00,346.78,347.22,346.62,347.19,5602.0,346.78,347.22,346.62,347.19,5602.0
2023-06-23 15:45:00,347.16,347.23,346.87,347.1,4784.0,347.16,347.23,346.87,347.1,4784.0
2023-06-23 15:50:00,347.04,347.2,346.32,346.74,23123.0,347.04,347.2,346.32,346.74,23123.0
2023-06-23 15:55:00,346.29,347.03,346.0,347.01,115848.0,346.29,347.03,346.0,347.01,115848.0
2023-06-26 09:30:00,351.0,351.93,341.9,341.9,35107.0,351.0,351.93,341.9,341.9,35107.0
2023-06-26 09:35:00,343.1,345.24,342.23,344.6,62938.0,343.1,345.24,342.23,344.6,62938.0
2023-06-26 09:40:00,344.26,346.06,344.21,346.0,59948.0,344.26,346.06,344.21,346.0,59948.0
2023-06-26 09:45:00,345.57,346.15,345.15,345.15,3020.0,345.57,346.15,345.15,345.15,3020.0
2023-06-26 09:50:00,345.1,347.86,345.02,347.45,26308.0,345.1,347.86,345.02,347.45,26308.0
2023-06-26 09:55:00,347.31,347.31,345.64,346.4,20083.0,347.31,347.31,345.64,346.4,20083.0
2023-06-26 10:00:00,346.57,347.08,344.48,344.48,9301.0,346.57,347.08,344.48,344.48,9301.0
2023-06-26 10:05:00,344.75,346.32,344.75,345.18,20686.0,344.75,346.32,344.75,345.18,20686.0
2023-06-26 10:10:00,344.78,345.49,344.62,345.05,6443.0,344.78,345.49,344.62,345.05,6443.0
2023-06-26 10:15:00,345.17,345.91,344.93,345.84,7028.0,345.17,345.91,344.93,345.84,7028.0
2023-06-26 10:20:00,345.88,346.0,345.33,345.4,21043.0,345.88,346.0,345.33,345.4,21043.0
2023-06-26 10:25:00,345.44,346.16,345.37,346.04,9609.0,345.44,346.16,345.37,346.04,9609.0
2023-06-26 10:30:00,345.97,346.58,345.78,346.58,2746.0,345.97,346.58,345.78,346.58,2746.0
2023-06-26 10:35:00,346.55,347.05,346.28,346.81,2078.0,346.55,347.05,346.28,346.81,2078.0
2023-06-26 10:40:00,346.69,347.21,346.48,347.21,1531.0,346.69,347.21,346.48,347.21,1531.0
2023-06-26 10:45:00,347.41,347.82,347.12,347.81,1851.0,347.41,347.82,347.12,347.81,1851.0
2023-06-26 10:50:00,347.81,348.15,347.58,348.0,2400.0,347.81,348.15,347.58,348.0,2400.0
2023-06-26 10:55:00,348.16,349.0,348.15,348.61,8215.0,348.16,349.0,348.15,348.61,8215.0
2023-06-26 11:00:00,348.7,348.7,347.38,347.38,4191.0,348.7,348.7,347.38,347.38,4191.0
2023-06-26 11:05:00,347.5,348.24,347.27,347.97,10262.0,347.5,348.24,347.27,347.97,10262.0
2023-06-26 11:10:00,347.99,348.41,347.99,348.41,3325.0,347.99,348.41,347.99,348.41,3325.0
2023-06-26 11:15:00,348.19,348.2,347.52,347.99,5454.0,348.19,348.2,347.52,347.99,5454.0
2023-06-26 11:20:00,347.71,347.78,347.67,347.78,1000.0,347.71,347.78,347.67,347.78,1000.0
2023-06-26 11:25:00,347.77,348.06,347.01,347.42,4374.0,347.77,348.06,347.01,347.42,4374.0
2023-06-26 11:30:00,347.53,347.79,347.53,347.57,2773.0,347.53,347.79,347.53,347.57,2773.0
2023-06-26 11:35:00,347.71,348.02,347.71,347.95,2686.0,347.71,348.02,347.71,347.95,2686.0
2023-06-26 11:40:00,347.8,347.97,347.11,347.12,4498.0,347.8,347.97,347.11,347.12,4498.0
2023-06-26 11:45:00,347.14,347.15,346.69,346.76,6059.0,347.14,347.15,346.69,346.76,6059.0
2023-06-26 11:50:00,346.69,347.37,346.69,347.1,4841.0,346.69,347.37,346.69,347.1,4841.0
2023-06-26 11:55:00,346.95,346.95,346.65,346.82,18950.0,346.95,346.95,346.65,346.82,18950.0
2023-06-26 12:00:00,346.86,347.39,346.66,346.95,25880.0,346.86,347.39,346.66,346.95,25880.0
2023-06-26 12:05:00,346.88,346.88,345.9,346.13,2387.0,346.88,346.88,345.9,346.13,2387.0
2023-06-26 12:10:00,345.99,346.79,345.99,346.57,3442.0,345.99,346.79,345.99,346.57,3442.0
2023-06-26 12:15:00,346.4,346.91,346.39,346.91,1000.0,346.4,346.91,346.39,346.91,1000.0
2023-06-26 12:20:00,346.63,347.13,346.62,347.13,1000.0,346.63,347.13,346.62,347.13,1000.0
2023-06-26 12:25:00,346.97,347.35,346.92,347.29,3633.0,346.97,347.35,346.92,347.29,3633.0
2023-06-26 12:30:00,347.12,347.21,346.96,347.16,1350.0,347.12,347.21,346.96,347.16,1350.0
2023-06-26 12:35:00,347.26,347.29,346.62,346.71,7013.0,347.26,347.29,346.62,346.71,7013.0
2023-06-26 12:40:00,346.29,346.66,346.12,346.65,1350.0,346.29,346.66,346.12,346.65,1350.0
2023-06-26 12:45:00,346.63,346.74,345.85,346.22,6241.0,346.63,346.74,345.85,346.22,6241.0
2023-06-26 12:50:00,346.18,346.36,345.92,345.93,3100.0,346.18,346.36,345.92,345.93,3100.0
2023-06-26 12:55:00,345.93,346.09,345.93,346.03,400.0,345.93,346.09,345.93,346.03,400.0
2023-06-26 13:00:00,345.91,345.92,345.66,345.8,9154.0,345.91,345.92,345.66,345.8,9154.0
2023-06-26 13:05:00,345.86,346.01,345.49,346.01,3822.0,345.86,346.01,345.49,346.01,3822.0
2023-06-26 13:10:00,346.12,346.65,346.05,346.38,5400.0,346.12,346.65,346.05,346.38,5400.0
2023-06-26 13:15:00,346.66,346.76,346.62,346.76,610.0,346.66,346.76,346.62,346.76,610.0
2023-06-26 13:20:00,346.73,346.75,346.4,346.65,2007.0,346.73,346.75,346.4,346.65,2007.0
2023-06-26 13:25:00,346.56,346.66,346.31,346.66,1302.0,346.56,346.66,346.31,346.66,1302.0
2023-06-26 13:30:00,346.68,347.13,346.66,347.09,2275.0,346.68,347.13,346.66,347.09,2275.0
2023-06-26 13:35:00,347.07,347.07,346.89,347.02,14669.0,347.07,347.07,346.89,347.02,14669.0
2023-06-26 13:40:00,346.99,347.29,346.91,346.91,10936.0,346.99,347.29,346.91,346.91,10936.0
2023-06-26 13:45:00,347.0,347.67,346.83,347.67,11780.0,347.0,347.67,346.83,347.67,11780.0
2023-06-26 13:50:00,347.53,347.53,347.21,347.27,3003.0,347.53,347.53,347.21,347.27,3003.0
2023-06-26 13:55:00,347.3,347.32,346.97,347.22,1653.0,347.3,347.32,346.97,347.22,1653.0
2023-06-26 14:00:00,347.3,347.69,347.21,347.61,1688.0,347.3,347.69,347.21,347.61,1688.0
2023-06-26 14:05:00,347.45,347.53,347.29,347.47,2585.0,347.45,347.53,347.29,347.47,2585.0
2023-06-26 14:10:00,347.26,347.75,347.2,347.75,1700.0,347.26,347.75,347.2,347.75,1700.0
2023-06-26 14:15:00,347.85,347.91,347.46,347.88,13059.0,347.85,347.91,347.46,347.88,13059.0
2023-06-26 14:20:00,347.93,348.05,347.8,347.96,5123.0,347.93,348.05,347.8,347.96,5123.0
2023-06-26 14:25:00,348.22,348.3,348.0,348.07,2183.0,348.22,348.3,348.0,348.07,2183.0
2023-06-26 14:30:00,348.16,348.25,347.9,348.03,3186.0,348.16,348.25,347.9,348.03,3186.0
2023-06-26 14:35:00,348.03,348.18,347.96,348.1,5122.0,348.03,348.18,347.96,348.1,5122.0
2023-06-26 14:40:00,348.0,348.32,347.94,348.32,2200.0,348.0,348.32,347.94,348.32,2200.0
2023-06-26 14:45:00,348.46,348.66,348.46,348.62,1280.0,348.46,348.66,348.46,348.62,1280.0
2023-06-26 14:50:00,348.66,348.66,348.17,348.17,3170.0,348.66,348.66,348.17,348.17,3170.0
2023-06-26 14:55:00,348.27,348.43,348.0,348.19,11125.0,348.27,348.43,348.0,348.19,11125.0
2023-06-26 15:00:00,348.26,348.29,347.96,348.24,2666.0,348.26,348.29,347.96,348.24,2666.0
2023-06-26 15:05:00,348.27,348.28,347.87,347.88,8634.0,348.27,348.28,347.87,347.88,8634.0
2023-06-26 15:10:00,347.76,348.07,347.72,348.04,1872.0,347.76,348.07,347.72,348.04,1872.0
2023-06-26 15:15:00,348.19,348.19,347.97,348.19,710.0,348.19,348.19,347.97,348.19,710.0
2023-06-26 15:20:00,348.22,348.23,347.77,347.88,4748.0,348.22,348.23,347.77,347.88,4748.0
2023-06-26 15:25:00,347.89,348.31,347.89,348.31,1814.0,347.89,348.31,347.89,348.31,1814.0
2023-06-26 15:30:00,348.19,348.29,347.94,348.28,6775.0,348.19,348.29,347.94,348.28,6775.0
2023-06-26 15:35:00,348.37,348.42,348.21,348.31,7326.0,348.37,348.42,348.21,348.31,7326.0
2023-06-26 15:40:00,348.28,348.33,347.95,348.33,21911.0,348.28,348.33,347.95,348.33,21911.0
2023-06-26 15:45:00,348.39,348.57,348.17,348.39,11090.0,348.39,348.57,348.17,348.39,11090.0
2023-06-26 15:50:00,348.2,348.41,347.32,348.06,46942.0,348.2,348.41,347.32,348.06,46942.0
2023-06-26 15:55:00,348.14,348.3,347.35,347.47,118385.0,348.14,348.3,347.35,347.47,118385.0
2023-06-27 09:30:00,348.08,350.08,347.57,348.0,24491.0,348.08,350.08,347.57,348.0,24491.0
2023-06-27 09:35:00,347.73,348.69,347.42,348.66,17186.0,347.73,348.69,347.42,348.66,17186.0
2023-06-27 09:40:00,348.4,348.4,348.26,348.26,804.0,348.4,348.4,348.26,348.26,804.0
2023-06-27 09:45:00,346.81,347.43,346.5,346.81,2162.0,346.81,347.43,346.5,346.81,2162.0
2023-06-27 09:50:00,346.85,346.87,344.94,344.98,19847.0,346.85,346.87,344.94,344.98,19847.0
2023-06-27 09:55:00,345.1,345.56,343.52,343.52,2973.0,345.1,345.56,343.52,343.52,2973.0
2023-06-27 10:00:00,343.56,344.89,343.52,344.34,24752.0,343.56,344.89,343.52,344.34,24752.0
2023-06-27 10:05:00,344.12,345.18,343.73,344.35,14275.0,344.12,345.18,343.73,344.35,14275.0
2023-06-27 10:10:00,344.38,344.46,343.33,343.33,7459.0,344.38,344.46,343.33,343.33,7459.0
2023-06-27 10:15:00,343.31,343.68,343.22,343.5,17790.0,343.31,343.68,343.22,343.5,17790.0
2023-06-27 10:20:00,343.72,344.31,343.72,344.04,11100.0,343.72,344.31,343.72,344.04,11100.0
2023-06-27 10:25:00,344.31,344.43,343.67,344.05,1705.0,344.31,344.43,343.67,344.05,1705.0
2023-06-27 10:30:00,343.89,343.9,343.31,343.72,2099.0,343.89,343.9,343.31,343.72,2099.0
2023-06-27 10:35:00,343.59,343.96,343.3,343.49,2491.0,343.59,343.96,343.3,343.49,2491.0
2023-06-27 10:40:00,343.41,343.41,342.63,342.85,2891.0,343.41,343.41,342.63,342.85,2891.0
2023-06-27 10:45:00,342.82,342.92,342.82,342.84,746.0,342.82,342.92,342.82,342.84,746.0
2023-06-27 10:50:00,342.81,343.26,342.75,342.84,2844.0,342.81,343.26,342.75,342.84,2844.0
2023-06-27 10:55:00,342.74,342.97,342.69,342.97,1300.0,342.74,342.97,342.69,342.97,1300.0
2023-06-27 11:00:00,343.15,343.42,343.15,343.41,2388.0,343.15,343.42,343.15,343.41,2388.0
2023-06-27 11:05:00,343.45,343.75,343.37,343.53,2753.0,343.45,343.75,343.37,343.53,2753.0
2023-06-27 11:10:00,343.51,343.51,343.22,343.38,2000.0,343.51,343.51,343.22,343.38,2000.0
2023-06-27 11:15:00,343.44,343.62,343.3,343.62,8326.0,343.44,343.62,343.3,343.62,8326.0
2023-06-27 11:20:00,343.55,343.7,343.0,343.12,8481.0,343.55,343.7,343.0,343.12,8481.0
2023-06-27 11:25:00,343.15,343.36,343.0,343.1,7947.0,343.15,343.36,343.0,343.1,7947.0
2023-06-27 11:30:00,343.09,343.55,342.82,343.0,17488.0,343.09,343.55,342.82,343.0,17488.0
2023-06-27 11:35:00,343.2,343.51,342.8,343.5,18564.0,343.2,343.51,342.8,343.5,18564.0
2023-06-27 11:40:00,343.54,343.82,343.38,343.82,26128.0,343.54,343.82,343.38,343.82,26128.0
2023-06-27 11:45:00,343.87,344.45,343.87,344.44,1821.0,343.87,344.45,343.87,344.44,1821.0
2023-06-27 11:50:00,344.45,344.76,344.21,344.7,2924.0,344.45,344.76,344.21,344.7,2924.0
2023-06-27 11:55:00,344.53,345.17,344.53,344.83,2813.0,344.53,345.17,344.53,344.83,2813.0
2023-06-27 12:00:00,344.47,344.61,344.47,344.61,500.0,344.47,344.61,344.47,344.61,500.0
2023-06-27 12:05:00,344.73,345.01,344.5,344.89,1624.0,344.73,345.01,344.5,344.89,1624.0
2023-06-27 12:10:00,344.94,345.0,344.61,344.63,4600.0,344.94,345.0,344.61,344.63,4600.0
2023-06-27 12:15:00,344.42,344.42,344.04,344.13,1430.0,344.42,344.42,344.04,344.13,1430.0
2023-06-27 12:20:00,344.01,344.27,344.01,344.02,1025.0,344.01,344.27,344.01,344.02,1025.0
2023-06-27 12:25:00,344.22,344.38,344.21,344.27,1000.0,344.22,344.38,344.21,344.27,1000.0
2023-06-27 12:30:00,344.36,344.37,343.94,344.19,1487.0,344.36,344.37,343.94,344.19,1487.0
2023-06-27 12:35:00,344.16,344.59,344.14,344.51,1300.0,344.16,344.59,344.14,344.51,1300.0
2023-06-27 12:40:00,344.62,345.01,344.56,344.93,1300.0,344.62,345.01,344.56,344.93,1300.0
2023-06-27 12:45:00,345.03,345.36,345.02,345.36,800.0,345.03,345.36,345.02,345.36,800.0
2023-06-27 12:50:00,345.31,345.61,345.27,345.49,3289.0,345.31,345.61,345.27,345.49,3289.0
2023-06-27 12:55:00,345.57,345.64,345.5,345.53,1125.0,345.57,345.64,345.5,345.53,1125.0
2023-06-27 13:00:00,345.74,345.77,345.59,345.66,1083.0,345.74,345.77,345.59,345.66,1083.0
2023-06-27 13:05:00,345.57,345.57,345.22,345.31,1800.0,345.57,345.57,345.22,345.31,1800.0
2023-06-27 13:10:00,345.49,345.69,345.46,345.56,5507.0,345.49,345.69,345.46,345.56,5507.0
2023-06-27 13:15:00,345.57,345.7,345.4,345.42,2883.0,345.57,345.7,345.4,345.42,2883.0
2023-06-27 13:20:00,345.51,345.74,345.41,345.59,2705.0,345.51,345.74,345.41,345.59,2705.0
2023-06-27 13:25:00,345.31,345.4,345.21,345.32,1951.0,345.31,345.4,345.21,345.32,1951.0
2023-06-27 13:30:00,345.35,345.69,345.33,345.69,1696.0,345.35,345.69,345.33,345.69,1696.0
2023-06-27 13:35:00,345.44,345.57,345.39,345.41,1903.0,345.44,345.57,345.39,345.41,1903.0
2023-06-27 13:40:00,345.4,345.41,345.01,345.03,2609.0,345.4,345.41,345.01,345.03,2609.0
2023-06-27 13:45:00,345.02,345.26,345.01,345.15,1925.0,345.02,345.26,345.01,345.15,1925.0
2023-06-27 13:50:00,345.28,345.38,344.79,344.79,3226.0,345.28,345.38,344.79,344.79,3226.0
2023-06-27 13:55:00,344.79,345.08,344.79,345.08,2400.0,344.79,345.08,344.79,345.08,2400.0
2023-06-27 14:00:00,345.13,345.6,345.09,345.6,2979.0,345.13,345.6,345.09,345.6,2979.0
2023-06-27 14:05:00,345.81,346.13,345.81,346.09,300.0,345.81,346.13,345.81,346.09,300.0
2023-06-27 14:10:00,346.17,346.18,345.98,345.98,1000.0,346.17,346.18,345.98,345.98,1000.0
2023-06-27 14:15:00,345.63,345.87,345.63,345.87,200.0,345.63,345.87,345.63,345.87,200.0
2023-06-27 14:20:00,345.88,346.38,345.88,346.05,3954.0,345.88,346.38,345.88,346.05,3954.0
2023-06-27 14:25:00,345.9,346.07,345.54,346.07,4380.0,345.9,346.07,345.54,346.07,4380.0
2023-06-27 14:30:00,345.73,345.88,345.71,345.77,745.0,345.73,345.88,345.71,345.77,745.0
2023-06-27 14:35:00,345.67,346.22,345.67,345.91,3000.0,345.67,346.22,345.67,345.91,3000.0
2023-06-27 14:40:00,345.76,345.83,345.41,345.47,1958.0,345.76,345.83,345.41,345.47,1958.0
2023-06-27 14:45:00,345.18,345.21,344.94,345.21,3014.0,345.18,345.21,344.94,345.21,3014.0
2023-06-27 14:50:00,345.11,345.38,345.1,345.38,3200.0,345.11,345.38,345.1,345.38,3200.0
2023-06-27 14:55:00,345.51,345.66,345.31,345.4,3790.0,345.51,345.66,345.31,345.4,3790.0
2023-06-27 15:00:00,345.43,345.43,344.81,344.93,3380.0,345.43,345.43,344.81,344.93,3380.0
2023-06-27 15:05:00,344.9,345.1,344.8,344.97,7160.0,344.9,345.1,344.8,344.97,7160.0
2023-06-27 15:10:00,344.86,344.86,344.5,344.6,2781.0,344.86,344.86,344.5,344.6,2781.0
2023-06-27 15:15:00,344.76,344.78,343.83,344.39,13434.0,344.76,344.78,343.83,344.39,13434.0
2023-06-27 15:20:00,344.53,345.01,344.42,344.85,4897.0,344.53,345.01,344.42,344.85,4897.0
2023-06-27 15:25:00,344.74,345.58,344.74,345.49,18479.0,344.74,345.58,344.74,345.49,18479.0
2023-06-27 15:30:00,345.59,346.07,345.46,345.64,8978.0,345.59,346.07,345.46,345.64,8978.0
2023-06-27 15:35:00,345.61,345.63,345.22,345.54,7057.0,345.61,345.63,345.22,345.54,7057.0
2023-06-27 15:40:00,345.61,346.31,345.54,346.23,42648.0,345.61,346.31,345.54,346.23,42648.0
2023-06-27 15:45:00,346.26,346.61,346.2,346.33,14159.0,346.26,346.61,346.2,346.33,14159.0
2023-06-27 15:50:00,346.08,346.72,345.63,346.59,24960.0,346.08,346.72,345.63,346.59,24960.0
2023-06-27 15:55:00,346.73,347.21,346.29,347.21,105597.0,346.73,347.21,346.29,347.21,105597.0
2023-06-28 09:30:00,348.0,348.0,346.21,347.48,19981.0,348.0,348.0,346.21,347.48,19981.0
2023-06-28 09:35:00,347.11,347.16,346.2,346.44,1559.0,347.11,347.16,346.2,346.44,1559.0
2023-06-28 09:40:00,346.5,346.5,345.03,345.03,2799.0,346.5,346.5,345.03,345.03,2799.0
2023-06-28 09:45:00,345.31,346.01,345.06,346.01,5321.0,345.31,346.01,345.06,346.01,5321.0
2023-06-28 09:50:00,346.03,346.65,345.86,345.86,6401.0,346.03,346.65,345.86,345.86,6401.0
2023-06-28 09:55:00,345.86,346.48,345.63,346.08,10728.0,345.86,346.48,345.63,346.08,10728.0
2023-06-28 10:00:00,345.91,346.66,345.75,346.5,8758.0,345.91,346.66,345.75,346.5,8758.0
2023-06-28 10:05:00,346.52,347.03,346.08,346.81,4004.0,346.52,347.03,346.08,346.81,4004.0
2023-06-28 10:10:00,346.77,347.7,346.68,347.63,9559.0,346.77,347.7,346.68,347.63,9559.0
2023-06-28 10:15:00,347.74,348.75,347.45,348.75,4909.0,347.74,348.75,347.45,348.75,4909.0
2023-06-28 10:20:00,348.75,348.98,348.42,348.75,5767.0,348.75,348.98,348.42,348.75,5767.0
2023-06-28 10:25:00,348.85,349.55,348.7,349.44,16277.0,348.85,349.55,348.7,349.44,16277.0
2023-06-28 10:30:00,349.34,349.34,348.44,348.61,8959.0,349.34,349.34,348.44,348.61,8959.0
2023-06-28 10:35:00,348.74,349.28,348.5,349.26,6518.0,348.74,349.28,348.5,349.26,6518.0
2023-06-28 10:40:00,349.29,349.74,349.24,349.54,4693.0,349.29,349.74,349.24,349.54,4693.0
2023-06-28 10:45:00,349.6,349.63,349.07,349.54,28603.0,349.6,349.63,349.07,349.54,28603.0
2023-06-28 10:50:00,349.57,349.85,349.18,349.24,8634.0,349.57,349.85,349.18,349.24,8634.0
2023-06-28 10:55:00,349.17,349.87,349.16,349.46,5172.0,349.17,349.87,349.16,349.46,5172.0
2023-06-28 11:00:00,349.56,349.6,349.26,349.28,3700.0,349.56,349.6,349.26,349.28,3700.0
2023-06-28 11:05:00,349.01,349.07,348.08,348.39,4969.0,349.01,349.07,348.08,348.39,4969.0
2023-06-28 11:10:00,348.3,348.9,348.1,348.9,5462.0,348.3,348.9,348.1,348.9,5462.0
2023-06-28 11:15:00,348.96,349.55,348.75,349.52,3802.0,348.96,349.55,348.75,349.52,3802.0
2023-06-28 11:20:00,349.46,349.7,349.27,349.59,7872.0,349.46,349.7,349.27,349.59,7872.0
2023-06-28 11:25:00,349.5,349.95,349.49,349.63,4387.0,349.5,349.95,349.49,349.63,4387.0
2023-06-28 11:30:00,349.75,349.83,349.57,349.59,3009.0,349.75,349.83,349.57,349.59,3009.0
2023-06-28 11:35:00,349.49,350.0,349.49,350.0,7758.0,349.49,350.0,349.49,350.0,7758.0
2023-06-28 11:40:00,349.95,350.59,349.94,350.59,8654.0,349.95,350.59,349.94,350.59,8654.0
2023-06-28 11:45:00,350.7,351.08,350.63,350.87,1015.0,350.7,351.08,350.63,350.87,1015.0
2023-06-28 11:50:00,350.64,351.03,350.64,350.95,1528.0,350.64,351.03,350.64,350.95,1528.0
2023-06-28 11:55:00,350.99,351.22,350.89,351.19,4064.0,350.99,351.22,350.89,351.19,4064.0
2023-06-28 12:00:00,351.17,351.31,351.04,351.29,3670.0,351.17,351.31,351.04,351.29,3670.0
2023-06-28 12:05:00,351.22,351.75,351.22,351.75,3410.0,351.22,351.75,351.22,351.75,3410.0
2023-06-28 12:10:00,351.78,351.94,351.54,351.55,1439.0,351.78,351.94,351.54,351.55,1439.0
2023-06-28 12:15:00,351.69,351.89,351.61,351.78,2526.0,351.69,351.89,351.61,351.78,2526.0
2023-06-28 12:20:00,351.74,351.75,351.34,351.36,3751.0,351.74,351.75,351.34,351.36,3751.0
2023-06-28 12:25:00,351.48,351.48,351.03,351.17,1455.0,351.48,351.48,351.03,351.17,1455.0
2023-06-28 12:30:00,351.18,351.25,350.91,351.02,1512.0,351.18,351.25,350.91,351.02,1512.0
2023-06-28 12:35:00,351.1,351.67,351.01,351.41,4768.0,351.1,351.67,351.01,351.41,4768.0
2023-06-28 12:40:00,351.3,351.42,350.83,350.86,2734.0,351.3,351.42,350.83,350.86,2734.0
2023-06-28 12:45:00,350.94,351.2,350.89,351.04,2020.0,350.94,351.2,350.89,351.04,2020.0
2023-06-28 12:50:00,351.06,351.26,350.63,350.65,3403.0,351.06,351.26,350.63,350.65,3403.0
2023-06-28 12:55:00,350.73,350.82,350.5,350.76,2738.0,350.73,350.82,350.5,350.76,2738.0
2023-06-28 13:00:00,350.62,350.62,350.2,350.57,2509.0,350.62,350.62,350.2,350.57,2509.0
2023-06-28 13:05:00,350.64,350.64,350.3,350.36,1101.0,350.64,350.64,350.3,350.36,1101.0
2023-06-28 13:10:00,350.4,350.77,350.36,350.65,5641.0,350.4,350.77,350.36,350.65,5641.0
2023-06-28 13:15:00,350.81,350.91,350.75,350.91,2339.0,350.81,350.91,350.75,350.91,2339.0
2023-06-28 13:20:00,350.94,351.63,350.94,351.44,3922.0,350.94,351.63,350.94,351.44,3922.0
2023-06-28 13:25:00,351.5,351.5,350.93,351.26,2192.0,351.5,351.5,350.93,351.26,2192.0
2023-06-28 13:30:00,350.97,351.16,350.89,351.05,1347.0,350.97,351.16,350.89,351.05,1347.0
2023-06-28 13:35:00,350.8,350.92,350.32,350.33,3313.0,350.8,350.92,350.32,350.33,3313.0
2023-06-28 13:40:00,350.29,350.29,349.71,349.73,2337.0,350.29,350.29,349.71,349.73,2337.0
2023-06-28 13:45:00,349.62,349.89,349.52,349.64,2140.0,349.62,349.89,349.52,349.64,2140.0
2023-06-28 13:50:00,349.5,349.87,349.5,349.81,1495.0,349.5,349.87,349.5,349.81,1495.0
2023-06-28 13:55:00,349.97,350.06,349.85,349.85,2402.0,349.97,350.06,349.85,349.85,2402.0
2023-06-28 14:00:00,350.04,350.06,349.68,349.93,2056.0,350.04,350.06,349.68,349.93,2056.0
2023-06-28 14:05:00,349.99,350.08,349.75,349.93,2910.0,349.99,350.08,349.75,349.93,2910.0
2023-06-28 14:10:00,350.2,350.22,349.92,349.97,1100.0,350.2,350.22,349.92,349.97,1100.0
2023-06-28 14:15:00,349.89,349.89,349.62,349.69,1696.0,349.89,349.89,349.62,349.69,1696.0
2023-06-28 14:20:00,349.68,349.75,349.41,349.41,2812.0,349.68,349.75,349.41,349.41,2812.0
2023-06-28 14:25:00,349.43,349.43,349.19,349.2,1511.0,349.43,349.43,349.19,349.2,1511.0
2023-06-28 14:30:00,349.0,349.08,348.85,349.02,3436.0,349.0,349.08,348.85,349.02,3436.0
2023-06-28 14:35:00,349.02,349.1,348.68,348.69,2100.0,349.02,349.1,348.68,348.69,2100.0
2023-06-28 14:40:00,348.62,349.15,348.62,349.09,3712.0,348.62,349.15,348.62,349.09,3712.0
2023-06-28 14:45:00,348.99,349.11,348.82,349.11,3664.0,348.99,349.11,348.82,349.11,3664.0
2023-06-28 14:50:00,349.25,349.33,349.05,349.31,1274.0,349.25,349.33,349.05,349.31,1274.0
2023-06-28 14:55:00,349.04,349.1,348.99,349.07,1312.0,349.04,349.1,348.99,349.07,1312.0
2023-06-28 15:00:00,349.16,349.18,348.53,348.53,3900.0,349.16,349.18,348.53,348.53,3900.0
2023-06-28 15:05:00,348.53,348.53,348.15,348.46,4039.0,348.53,348.53,348.15,348.46,4039.0
2023-06-28 15:10:00,348.41,349.14,348.39,349.1,8884.0,348.41,349.14,348.39,349.1,8884.0
2023-06-28 15:15:00,349.1,349.3,348.66,348.67,11210.0,349.1,349.3,348.66,348.67,11210.0
2023-06-28 15:20:00,348.62,349.09,348.53,349.02,3400.0,348.62,349.09,348.53,349.02,3400.0
2023-06-28 15:25:00,349.18,349.22,348.97,349.06,3248.0,349.18,349.22,348.97,349.06,3248.0
2023-06-28 15:30:00,349.07,349.23,348.94,349.22,5192.0,349.07,349.23,348.94,349.22,5192.0
2023-06-28 15:35:00,349.11,349.42,348.96,349.37,9144.0,349.11,349.42,348.96,349.37,9144.0
2023-06-28 15:40:00,349.38,349.72,349.31,349.33,7343.0,349.38,349.72,349.31,349.33,7343.0
2023-06-28 15:45:00,349.33,349.75,349.08,349.75,9671.0,349.33,349.75,349.08,349.75,9671.0
2023-06-28 15:50:00,349.65,350.7,349.38,350.63,28661.0,349.65,350.7,349.38,350.63,28661.0
2023-06-28 15:55:00,350.73,350.9,350.5,350.89,50305.0,350.73,350.9,350.5,350.89,50305.0
2023-06-29 09:30:00,349.91,351.86,348.43,351.02,22911.0,349.91,351.86,348.43,351.02,22911.0
2023-06-29 09:35:00,351.25,351.53,349.69,350.8,50000.0,351.25,351.53,349.69,350.8,50000.0
2023-06-29 09:40:00,350.61,350.98,348.86,348.86,14654.0,350.61,350.98,348.86,348.86,14654.0
2023-06-29 09:45:00,348.53,349.45,348.33,349.02,3010.0,348.53,349.45,348.33,349.02,3010.0
2023-06-29 09:50:00,348.85,349.57,348.77,349.03,4190.0,348.85,349.57,348.77,349.03,4190.0
2023-06-29 09:55:00,349.33,349.52,348.23,348.78,32702.0,349.33,349.52,348.23,348.78,32702.0
2023-06-29 10:00:00,348.43,348.87,348.07,348.85,12699.0,348.43,348.87,348.07,348.85,12699.0
2023-06-29 10:05:00,349.07,349.27,348.78,349.15,4293.0,349.07,349.27,348.78,349.15,4293.0
2023-06-29 10:10:00,348.91,349.82,348.67,349.82,18179.0,348.91,349.82,348.67,349.82,18179.0
2023-06-29 10:15:00,349.83,350.14,349.71,350.08,5300.0,349.83,350.14,349.71,350.08,5300.0
2023-06-29 10:20:00,350.23,350.86,350.19,350.86,4987.0,350.23,350.86,350.19,350.86,4987.0
2023-06-29 10:25:00,350.81,351.3,350.74,351.14,4033.0,350.81,351.3,350.74,351.14,4033.0
2023-06-29 10:30:00,351.0,351.21,350.41,350.98,8030.0,351.0,351.21,350.41,350.98,8030.0
2023-06-29 10:35:00,351.21,351.25,350.32,350.43,5103.0,351.21,351.25,350.32,350.43,5103.0
2023-06-29 10:40:00,350.38,350.6,349.71,350.59,3630.0,350.38,350.6,349.71,350.59,3630.0
2023-06-29 10:45:00,350.43,350.43,349.68,350.03,2100.0,350.43,350.43,349.68,350.03,2100.0
2023-06-29 10:50:00,350.06,350.77,349.93,350.72,5042.0,350.06,350.77,349.93,350.72,5042.0
2023-06-29 10:55:00,350.62,350.81,350.4,350.8,5256.0,350.62,350.81,350.4,350.8,5256.0
2023-06-29 11:00:00,350.87,351.12,350.6,351.06,3531.0,350.87,351.12,350.6,351.06,3531.0
2023-06-29 11:05:00,351.09,351.5,350.96,351.37,2821.0,351.09,351.5,350.96,351.37,2821.0
2023-06-29 11:10:00,351.23,351.44,350.7,350.97,5513.0,351.23,351.44,350.7,350.97,5513.0
2023-06-29 11:15:00,351.09,351.58,351.09,351.43,1813.0,351.09,351.58,351.09,351.43,1813.0
2023-06-29 11:20:00,351.58,351.84,351.44,351.83,3562.0,351.58,351.84,351.44,351.83,3562.0
2023-06-29 11:25:00,351.85,352.47,351.58,352.4,5505.0,351.85,352.47,351.58,352.4,5505.0
2023-06-29 11:30:00,352.4,352.4,351.93,351.93,3585.0,352.4,352.4,351.93,351.93,3585.0
2023-06-29 11:35:00,351.99,352.13,351.88,352.08,1316.0,351.99,352.13,351.88,352.08,1316.0
2023-06-29 11:40:00,352.22,352.67,352.21,352.59,1952.0,352.22,352.67,352.21,352.59,1952.0
2023-06-29 11:45:00,352.35,352.35,352.18,352.22,300.0,352.35,352.35,352.18,352.22,300.0
2023-06-29 11:50:00,352.36,352.46,352.09,352.17,3361.0,352.36,352.46,352.09,352.17,3361.0
2023-06-29 11:55:00,352.11,352.51,352.11,352.51,1642.0,352.11,352.51,352.11,352.51,1642.0
2023-06-29 12:00:00,352.49,352.64,352.19,352.19,1833.0,352.49,352.64,352.19,352.19,1833.0
2023-06-29 12:05:00,352.15,352.63,352.08,352.55,1600.0,352.15,352.63,352.08,352.55,1600.0
2023-06-29 12:10:00,352.58,352.77,352.48,352.53,1600.0,352.58,352.77,352.48,352.53,1600.0
2023-06-29 12:15:00,352.4,352.52,352.19,352.38,1750.0,352.4,352.52,352.19,352.38,1750.0
2023-06-29 12:20:00,352.33,352.37,351.95,352.06,3946.0,352.33,352.37,351.95,352.06,3946.0
2023-06-29 12:25:00,352.09,352.25,351.87,352.15,3181.0,352.09,352.25,351.87,352.15,3181.0
2023-06-29 12:30:00,352.16,352.21,351.57,351.57,2976.0,352.16,352.21,351.57,351.57,2976.0
2023-06-29 12:35:00,351.63,351.73,351.5,351.53,3299.0,351.63,351.73,351.5,351.53,3299.0
2023-06-29 12:40:00,351.53,351.53,351.16,351.27,1200.0,351.53,351.53,351.16,351.27,1200.0
2023-06-29 12:45:00,351.31,351.51,351.16,351.17,2401.0,351.31,351.51,351.16,351.17,2401.0
2023-06-29 12:50:00,351.32,351.44,351.1,351.17,1049.0,351.32,351.44,351.1,351.17,1049.0
2023-06-29 12:55:00,351.19,351.19,350.62,350.62,1657.0,351.19,351.19,350.62,350.62,1657.0
2023-06-29 13:00:00,350.62,350.62,350.09,350.09,2200.0,350.62,350.62,350.09,350.09,2200.0
2023-06-29 13:05:00,350.12,350.12,349.71,350.03,3324.0,350.12,350.12,349.71,350.03,3324.0
2023-06-29 13:10:00,350.18,350.32,349.95,349.96,2651.0,350.18,350.32,349.95,349.96,2651.0
2023-06-29 13:15:00,349.84,349.95,349.3,349.35,1406.0,349.84,349.95,349.3,349.35,1406.0
2023-06-29 13:20:00,349.38,349.57,349.2,349.2,3908.0,349.38,349.57,349.2,349.2,3908.0
2023-06-29 13:25:00,349.27,349.39,349.11,349.38,2380.0,349.27,349.39,349.11,349.38,2380.0
2023-06-29 13:30:00,349.27,349.27,348.79,349.23,2600.0,349.27,349.27,348.79,349.23,2600.0
2023-06-29 13:35:00,349.52,349.58,349.45,349.48,400.0,349.52,349.58,349.45,349.48,400.0
2023-06-29 13:40:00,349.47,349.47,348.74,348.74,1826.0,349.47,349.47,348.74,348.74,1826.0
2023-06-29 13:45:00,348.74,348.99,348.68,348.84,1509.0,348.74,348.99,348.68,348.84,1509.0
2023-06-29 13:50:00,348.82,349.06,348.69,349.0,2999.0,348.82,349.06,348.69,349.0,2999.0
2023-06-29 13:55:00,349.0,349.18,348.81,349.14,6279.0,349.0,349.18,348.81,349.14,6279.0
2023-06-29 14:00:00,349.09,349.09,348.61,348.76,7209.0,349.09,349.09,348.61,348.76,7209.0
2023-06-29 14:05:00,348.78,348.78,348.18,348.39,5400.0,348.78,348.78,348.18,348.39,5400.0
2023-06-29 14:10:00,348.42,348.42,348.12,348.37,1768.0,348.42,348.42,348.12,348.37,1768.0
2023-06-29 14:15:00,348.48,348.83,348.38,348.67,3348.0,348.48,348.83,348.38,348.67,3348.0
2023-06-29 14:20:00,348.55,348.67,348.5,348.63,4700.0,348.55,348.67,348.5,348.63,4700.0
2023-06-29 14:25:00,348.7,349.07,348.61,348.92,8529.0,348.7,349.07,348.61,348.92,8529.0
2023-06-29 14:30:00,348.92,349.08,348.65,348.95,4387.0,348.92,349.08,348.65,348.95,4387.0
2023-06-29 14:35:00,349.13,349.48,349.13,349.36,2561.0,349.13,349.48,349.13,349.36,2561.0
2023-06-29 14:40:00,349.24,349.24,348.44,348.64,2961.0,349.24,349.24,348.44,348.64,2961.0
2023-06-29 14:45:00,348.74,348.86,348.56,348.73,2507.0,348.74,348.86,348.56,348.73,2507.0
2023-06-29 14:50:00,348.69,348.93,348.66,348.91,2248.0,348.69,348.93,348.66,348.91,2248.0
2023-06-29 14:55:00,348.88,348.93,348.72,348.9,2016.0,348.88,348.93,348.72,348.9,2016.0
2023-06-29 15:00:00,349.0,349.39,348.79,349.39,2906.0,349.0,349.39,348.79,349.39,2906.0
2023-06-29 15:05:00,349.19,349.27,349.17,349.25,2690.0,349.19,349.27,349.17,349.25,2690.0
2023-06-29 15:10:00,349.24,349.54,349.21,349.54,3200.0,349.24,349.54,349.21,349.54,3200.0
2023-06-29 15:15:00,349.54,349.87,349.46,349.87,6210.0,349.54,349.87,349.46,349.87,6210.0
2023-06-29 15:20:00,349.75,349.93,349.33,349.37,12890.0,349.75,349.93,349.33,349.37,12890.0
2023-06-29 15:25:00,349.42,349.42,349.08,349.27,3747.0,349.42,349.42,349.08,349.27,3747.0
2023-06-29 15:30:00,349.38,349.42,349.11,349.16,2797.0,349.38,349.42,349.11,349.16,2797.0
2023-06-29 15:35:00,349.16,349.23,348.69,348.74,6699.0,349.16,349.23,348.69,348.74,6699.0
2023-06-29 15:40:00,348.68,348.86,348.6,348.69,7625.0,348.68,348.86,348.6,348.69,7625.0
2023-06-29 15:45:00,348.6,348.61,348.13,348.29,16319.0,348.6,348.61,348.13,348.29,16319.0
2023-06-29 15:50:00,347.97,348.64,347.7,348.22,27659.0,347.97,348.64,347.7,348.22,27659.0
2023-06-29 15:55:00,348.18,348.38,347.78,348.27,68578.0,348.18,348.38,347.78,348.27,68578.0
2023-06-30 09:30:00,350.06,351.74,349.86,351.74,13456.0,350.06,351.74,349.86,351.74,13456.0
2023-06-30 09:35:00,351.59,353.04,351.59,353.04,6018.0,351.59,353.04,351.59,353.04,6018.0
2023-06-30 09:40:00,352.99,354.12,352.35,353.93,4045.0,352.99,354.12,352.35,353.93,4045.0
2023-06-30 09:45:00,354.05,354.94,353.23,354.92,10503.0,354.05,354.94,353.23,354.92,10503.0
2023-06-30 09:50:00,354.71,354.92,352.03,353.32,11091.0,354.71,354.92,352.03,353.32,11091.0
2023-06-30 09:55:00,353.38,353.62,353.07,353.4,3335.0,353.38,353.62,353.07,353.4,3335.0
2023-06-30 10:00:00,353.44,353.58,352.75,352.89,6024.0,353.44,353.58,352.75,352.89,6024.0
2023-06-30 10:05:00,353.16,353.57,352.81,353.41,10617.0,353.16,353.57,352.81,353.41,10617.0
2023-06-30 10:10:00,353.44,354.3,353.36,354.3,3302.0,353.44,354.3,353.36,354.3,3302.0
2023-06-30 10:15:00,354.26,354.66,353.49,353.51,6471.0,354.26,354.66,353.49,353.51,6471.0
2023-06-30 10:20:00,353.72,354.17,353.62,353.9,5872.0,353.72,354.17,353.62,353.9,5872.0
2023-06-30 10:25:00,353.96,353.98,352.84,353.06,3061.0,353.96,353.98,352.84,353.06,3061.0
2023-06-30 10:30:00,352.85,353.24,352.63,352.81,5732.0,352.85,353.24,352.63,352.81,5732.0
2023-06-30 10:35:00,352.63,353.14,352.5,353.03,5840.0,352.63,353.14,352.5,353.03,5840.0
2023-06-30 10:40:00,353.12,353.73,353.03,353.03,3613.0,353.12,353.73,353.03,353.03,3613.0
2023-06-30 10:45:00,353.08,353.12,352.83,353.02,5039.0,353.08,353.12,352.83,353.02,5039.0
2023-06-30 10:50:00,353.04,353.04,352.62,352.74,5536.0,353.04,353.04,352.62,352.74,5536.0
2023-06-30 10:55:00,353.0,353.39,352.57,352.69,4427.0,353.0,353.39,352.57,352.69,4427.0
2023-06-30 11:00:00,352.69,352.95,352.55,352.56,4500.0,352.69,352.95,352.55,352.56,4500.0
2023-06-30 11:05:00,352.76,352.76,352.11,352.41,7015.0,352.76,352.76,352.11,352.41,7015.0
2023-06-30 11:10:00,352.35,352.55,352.23,352.5,4401.0,352.35,352.55,352.23,352.5,4401.0
2023-06-30 11:15:00,352.5,352.66,352.26,352.28,7175.0,352.5,352.66,352.26,352.28,7175.0
2023-06-30 11:20:00,352.12,352.42,352.08,352.08,3395.0,352.12,352.42,352.08,352.08,3395.0
2023-06-30 11:25:00,352.1,353.14,352.09,352.48,18679.0,352.1,353.14,352.09,352.48,18679.0
2023-06-30 11:30:00,352.44,352.49,351.54,351.75,11302.0,352.44,352.49,351.54,351.75,11302.0
2023-06-30 11:35:00,351.75,352.0,351.5,351.83,9071.0,351.75,352.0,351.5,351.83,9071.0
2023-06-30 11:40:00,351.9,351.99,351.51,351.88,7639.0,351.9,351.99,351.51,351.88,7639.0
2023-06-30 11:45:00,351.85,352.11,351.85,352.03,7735.0,351.85,352.11,351.85,352.03,7735.0
2023-06-30 11:50:00,352.06,352.25,351.69,352.23,4988.0,352.06,352.25,351.69,352.23,4988.0
2023-06-30 11:55:00,352.35,353.08,352.35,352.4,15131.0,352.35,353.08,352.35,352.4,15131.0
2023-06-30 12:00:00,352.5,352.94,352.4,352.5,9541.0,352.5,352.94,352.4,352.5,9541.0
2023-06-30 12:05:00,352.6,353.08,352.15,352.16,6291.0,352.6,353.08,352.15,352.16,6291.0
2023-06-30 12:10:00,352.18,352.31,351.94,352.3,4345.0,352.18,352.31,351.94,352.3,4345.0
2023-06-30 12:15:00,352.11,352.2,351.9,351.91,2707.0,352.11,352.2,351.9,351.91,2707.0
2023-06-30 12:20:00,351.91,352.26,351.86,351.93,10248.0,351.91,352.26,351.86,351.93,10248.0
2023-06-30 12:25:00,351.83,352.08,351.52,352.08,5269.0,351.83,352.08,351.52,352.08,5269.0
2023-06-30 12:30:00,352.19,352.43,351.97,351.97,2800.0,352.19,352.43,351.97,351.97,2800.0
2023-06-30 12:35:00,352.02,352.21,351.84,351.86,7692.0,352.02,352.21,351.84,351.86,7692.0
2023-06-30 12:40:00,351.94,351.95,351.51,351.52,3588.0,351.94,351.95,351.51,351.52,3588.0
2023-06-30 12:45:00,351.54,351.75,351.46,351.48,16511.0,351.54,351.75,351.46,351.48,16511.0
2023-06-30 12:50:00,351.58,351.61,351.05,351.36,9579.0,351.58,351.61,351.05,351.36,9579.0
2023-06-30 12:55:00,351.41,351.58,351.31,351.37,26252.0,351.41,351.58,351.31,351.37,26252.0
2023-06-30 13:00:00,351.34,351.38,350.81,350.81,4350.0,351.34,351.38,350.81,350.81,4350.0
2023-06-30 13:05:00,350.84,350.84,350.26,350.26,3627.0,350.84,350.84,350.26,350.26,3627.0
2023-06-30 13:10:00,350.38,350.74,349.57,349.63,7195.0,350.38,350.74,349.57,349.63,7195.0
2023-06-30 13:15:00,349.64,350.32,349.64,349.96,2964.0,349.64,350.32,349.64,349.96,2964.0
2023-06-30 13:20:00,349.96,350.23,349.72,349.92,10845.0,349.96,350.23,349.72,349.92,10845.0
2023-06-30 13:25:00,349.93,350.07,349.9,350.07,1696.0,349.93,350.07,349.9,350.07,1696.0
2023-06-30 13:30:00,350.15,350.9,350.15,350.9,1956.0,350.15,350.9,350.15,350.9,1956.0
2023-06-30 13:35:00,350.96,351.17,350.72,351.15,3166.0,350.96,351.17,350.72,351.15,3166.0
2023-06-30 13:40:00,351.16,351.23,350.81,351.18,4375.0,351.16,351.23,350.81,351.18,4375.0
2023-06-30 13:45:00,351.28,351.28,351.08,351.08,1023.0,351.28,351.28,351.08,351.08,1023.0
2023-06-30 13:50:00,351.29,351.52,351.29,351.44,3907.0,351.29,351.52,351.29,351.44,3907.0
2023-06-30 13:55:00,351.2,351.63,351.17,351.63,2524.0,351.2,351.63,351.17,351.63,2524.0
2023-06-30 14:00:00,351.69,352.08,351.62,351.93,2140.0,351.69,352.08,351.62,351.93,2140.0
2023-06-30 14:05:00,351.86,351.88,351.73,351.75,3515.0,351.86,351.88,351.73,351.75,3515.0
2023-06-30 14:10:00,351.66,351.66,351.32,351.45,3040.0,351.66,351.66,351.32,351.45,3040.0
2023-06-30 14:15:00,351.68,351.98,351.62,351.86,2627.0,351.68,351.98,351.62,351.86,2627.0
2023-06-30 14:20:00,351.89,351.98,351.71,351.89,3184.0,351.89,351.98,351.71,351.89,3184.0
2023-06-30 14:25:00,351.8,352.45,351.69,352.39,3829.0,351.8,352.45,351.69,352.39,3829.0
2023-06-30 14:30:00,352.45,352.53,352.02,352.16,5694.0,352.45,352.53,352.02,352.16,5694.0
2023-06-30 14:35:00,352.35,352.42,352.09,352.33,3700.0,352.35,352.42,352.09,352.33,3700.0
2023-06-30 14:40:00,352.31,352.63,352.13,352.59,9309.0,352.31,352.63,352.13,352.59,9309.0
2023-06-30 14:45:00,352.57,352.62,352.34,352.43,3480.0,352.57,352.62,352.34,352.43,3480.0
2023-06-30 14:50:00,352.6,352.6,352.41,352.52,1967.0,352.6,352.6,352.41,352.52,1967.0
2023-06-30 14:55:00,352.52,352.52,352.13,352.3,4739.0,352.52,352.52,352.13,352.3,4739.0
2023-06-30 15:00:00,352.6,352.6,352.13,352.13,5297.0,352.6,352.6,352.13,352.13,5297.0
2023-06-30 15:05:00,352.23,352.6,352.09,352.6,5717.0,352.23,352.6,352.09,352.6,5717.0
2023-06-30 15:10:00,352.54,352.68,352.18,352.41,4044.0,352.54,352.68,352.18,352.41,4044.0
2023-06-30 15:15:00,352.39,352.83,352.27,352.32,5096.0,352.39,352.83,352.27,352.32,5096.0
2023-06-30 15:20:00,352.36,352.36,351.8,351.8,4435.0,352.36,352.36,351.8,351.8,4435.0
2023-06-30 15:25:00,351.74,351.88,351.61,351.85,3731.0,351.74,351.88,351.61,351.85,3731.0
2023-06-30 15:30:00,351.78,351.82,351.27,351.73,9006.0,351.78,351.82,351.27,351.73,9006.0
2023-06-30 15:35:00,351.77,351.89,351.59,351.64,5484.0,351.77,351.89,351.59,351.64,5484.0
2023-06-30 15:40:00,351.61,351.99,351.44,351.99,7448.0,351.61,351.99,351.44,351.99,7448.0
2023-06-30 15:45:00,352.03,352.03,351.54,351.86,9973.0,352.03,352.03,351.54,351.86,9973.0
2023-06-30 15:50:00,352.02,352.54,351.89,352.25,25256.0,352.02,352.54,351.89,352.25,25256.0
2023-06-30 15:55:00,352.23,352.45,351.61,351.76,53529.0,352.23,352.45,351.61,351.76,53529.0
2023-07-03 09:30:00,348.77,348.84,344.3,346.21,24118.0,348.77,348.84,344.3,346.21,24118.0
2023-07-03 09:35:00,346.66,347.12,345.96,346.26,4718.0,346.66,347.12,345.96,346.26,4718.0
2023-07-03 09:40:00,345.59,345.65,344.15,344.42,3372.0,345.59,345.65,344.15,344.42,3372.0
2023-07-03 09:45:00,344.39,345.26,344.31,344.96,3627.0,344.39,345.26,344.31,344.96,3627.0
2023-07-03 09:50:00,344.96,347.57,344.79,347.34,7611.0,344.96,347.57,344.79,347.34,7611.0
2023-07-03 09:55:00,347.51,347.75,346.93,347.06,2688.0,347.51,347.75,346.93,347.06,2688.0
2023-07-03 10:00:00,346.83,347.56,346.74,347.56,5850.0,346.83,347.56,346.74,347.56,5850.0
2023-07-03 10:05:00,347.35,347.63,346.55,346.62,5517.0,347.35,347.63,346.55,346.62,5517.0
2023-07-03 10:10:00,346.38,346.42,345.61,345.61,1700.0,346.38,346.42,345.61,345.61,1700.0
2023-07-03 10:15:00,345.49,345.62,345.02,345.06,4712.0,345.49,345.62,345.02,345.06,4712.0
2023-07-03 10:20:00,344.88,345.33,344.88,345.11,4345.0,344.88,345.33,344.88,345.11,4345.0
2023-07-03 10:25:00,345.24,345.58,344.85,344.85,6825.0,345.24,345.58,344.85,344.85,6825.0
2023-07-03 10:30:00,344.91,345.45,344.86,345.4,6694.0,344.91,345.45,344.86,345.4,6694.0
2023-07-03 10:35:00,345.51,345.93,345.31,345.31,5509.0,345.51,345.93,345.31,345.31,5509.0
2023-07-03 10:40:00,345.25,345.37,344.74,345.31,7891.0,345.25,345.37,344.74,345.31,7891.0
2023-07-03 10:45:00,345.2,345.2,344.8,344.85,5245.0,345.2,345.2,344.8,344.85,5245.0
2023-07-03 10:50:00,344.72,344.85,344.43,344.52,3332.0,344.72,344.85,344.43,344.52,3332.0
2023-07-03 10:55:00,344.42,344.86,343.84,344.72,12063.0,344.42,344.86,343.84,344.72,12063.0
2023-07-03 11:00:00,344.6,345.46,344.6,345.4,3586.0,344.6,345.46,344.6,345.4,3586.0
2023-07-03 11:05:00,345.35,345.53,345.07,345.33,5123.0,345.35,345.53,345.07,345.33,5123.0
2023-07-03 11:10:00,345.34,345.47,344.98,345.18,4864.0,345.34,345.47,344.98,345.18,4864.0
2023-07-03 11:15:00,345.13,345.32,345.04,345.05,4000.0,345.13,345.32,345.04,345.05,4000.0
2023-07-03 11:20:00,344.96,345.38,344.96,345.28,4684.0,344.96,345.38,344.96,345.28,4684.0
2023-07-03 11:25:00,345.16,345.34,344.81,344.91,6308.0,345.16,345.34,344.81,344.91,6308.0
2023-07-03 11:30:00,344.96,345.24,344.7,344.96,7992.0,344.96,345.24,344.7,344.96,7992.0
2023-07-03 11:35:00,345.08,345.55,344.95,345.55,4300.0,345.08,345.55,344.95,345.55,4300.0
2023-07-03 11:40:00,345.37,345.4,344.9,345.22,4801.0,345.37,345.4,344.9,345.22,4801.0
2023-07-03 11:45:00,345.37,345.77,345.23,345.25,2900.0,345.37,345.77,345.23,345.25,2900.0
2023-07-03 11:50:00,345.12,345.49,344.71,345.38,5622.0,345.12,345.49,344.71,345.38,5622.0
2023-07-03 11:55:00,345.27,345.27,344.73,345.09,8064.0,345.27,345.27,344.73,345.09,8064.0
2023-07-03 12:00:00,345.09,345.26,345.0,345.12,6434.0,345.09,345.26,345.0,345.12,6434.0
2023-07-03 12:05:00,345.12,346.02,345.12,345.73,5464.0,345.12,346.02,345.12,345.73,5464.0
2023-07-03 12:10:00,345.69,345.69,345.47,345.59,1323.0,345.69,345.69,345.47,345.59,1323.0
2023-07-03 12:15:00,345.5,346.28,345.42,346.0,5510.0,345.5,346.28,345.42,346.0,5510.0
2023-07-03 12:20:00,346.0,346.93,346.0,346.92,6969.0,346.0,346.93,346.0,346.92,6969.0
2023-07-03 12:25:00,346.88,346.98,346.35,346.8,8588.0,346.88,346.98,346.35,346.8,8588.0
2023-07-03 12:30:00,346.77,347.32,346.67,347.21,10757.0,346.77,347.32,346.67,347.21,10757.0
2023-07-03 12:35:00,347.31,347.95,347.19,347.86,8992.0,347.31,347.95,347.19,347.86,8992.0
2023-07-03 12:40:00,347.96,347.97,347.6,347.82,13629.0,347.96,347.97,347.6,347.82,13629.0
2023-07-03 12:45:00,347.76,347.8,347.31,347.44,10430.0,347.76,347.8,347.31,347.44,10430.0
2023-07-03 12:50:00,347.44,347.78,347.21,347.5,25428.0,347.44,347.78,347.21,347.5,25428.0
2023-07-03 12:55:00,347.42,347.76,346.81,347.76,35946.0,347.42,347.76,346.81,347.76,35946.0
2023-07-05 09:30:00,347.57,347.98,343.11,347.58,48384.0,347.57,347.98,343.11,347.58,48384.0
2023-07-05 09:35:00,348.06,348.52,346.68,346.75,13630.0,348.06,348.52,346.68,346.75,13630.0
2023-07-05 09:40:00,347.4,347.9,346.81,347.9,7254.0,347.4,347.9,346.81,347.9,7254.0
2023-07-05 09:45:00,347.97,347.97,346.44,346.85,1900.0,347.97,347.97,346.44,346.85,1900.0
2023-07-05 09:50:00,346.98,348.2,346.84,348.19,2500.0,346.98,348.2,346.84,348.19,2500.0
2023-07-05 09:55:00,348.42,349.99,348.3,349.99,3380.0,348.42,349.99,348.3,349.99,3380.0
2023-07-05 10:00:00,349.31,349.49,348.35,348.96,5939.0,349.31,349.49,348.35,348.96,5939.0
2023-07-05 10:05:00,348.63,348.8,348.01,348.29,5405.0,348.63,348.8,348.01,348.29,5405.0
2023-07-05 10:10:00,348.76,348.76,347.95,348.22,3270.0,348.76,348.76,347.95,348.22,3270.0
2023-07-05 10:15:00,348.24,349.18,348.24,348.62,6388.0,348.24,349.18,348.24,348.62,6388.0
2023-07-05 10:20:00,348.44,348.49,348.15,348.29,6372.0,348.44,348.49,348.15,348.29,6372.0
2023-07-05 10:25:00,348.42,349.29,348.01,349.09,3723.0,348.42,349.29,348.01,349.09,3723.0
2023-07-05 10:30:00,349.27,349.27,348.5,348.69,1700.0,349.27,349.27,348.5,348.69,1700.0
2023-07-05 10:35:00,348.51,348.92,348.51,348.69,3845.0,348.51,348.92,348.51,348.69,3845.0
2023-07-05 10:40:00,348.42,348.64,348.2,348.21,833.0,348.42,348.64,348.2,348.21,833.0
2023-07-05 10:45:00,347.87,347.99,347.65,347.77,3005.0,347.87,347.99,347.65,347.77,3005.0
2023-07-05 10:50:00,347.82,347.82,346.92,346.93,4927.0,347.82,347.82,346.92,346.93,4927.0
2023-07-05 10:55:00,346.87,347.3,346.86,347.26,4942.0,346.87,347.3,346.86,347.26,4942.0
2023-07-05 11:00:00,347.3,347.34,346.9,347.21,3239.0,347.3,347.34,346.9,347.21,3239.0
2023-07-05 11:05:00,347.22,347.52,347.01,347.52,4215.0,347.22,347.52,347.01,347.52,4215.0
2023-07-05 11:10:00,347.37,347.38,347.05,347.19,2430.0,347.37,347.38,347.05,347.19,2430.0
2023-07-05 11:15:00,346.99,347.15,346.85,347.12,3669.0,346.99,347.15,346.85,347.12,3669.0
2023-07-05 11:20:00,347.08,347.62,347.0,347.62,4584.0,347.08,347.62,347.0,347.62,4584.0
2023-07-05 11:25:00,347.59,347.69,347.12,347.68,900.0,347.59,347.69,347.12,347.68,900.0
2023-07-05 11:30:00,347.65,347.9,347.22,347.9,2586.0,347.65,347.9,347.22,347.9,2586.0
2023-07-05 11:35:00,347.69,347.79,347.28,347.49,10544.0,347.69,347.79,347.28,347.49,10544.0
2023-07-05 11:40:00,347.45,347.45,346.9,347.23,32616.0,347.45,347.45,346.9,347.23,32616.0
2023-07-05 11:45:00,347.29,347.5,346.68,346.87,3379.0,347.29,347.5,346.68,346.87,3379.0
2023-07-05 11:50:00,346.67,346.71,346.25,346.62,4937.0,346.67,346.71,346.25,346.62,4937.0
2023-07-05 11:55:00,346.48,346.79,346.47,346.76,2252.0,346.48,346.79,346.47,346.76,2252.0
2023-07-05 12:00:00,346.63,346.87,346.44,346.86,1717.0,346.63,346.87,346.44,346.86,1717.0
2023-07-05 12:05:00,346.72,347.11,346.3,346.56,1980.0,346.72,347.11,346.3,346.56,1980.0
2023-07-05 12:10:00,346.39,346.62,346.27,346.62,1400.0,346.39,346.62,346.27,346.62,1400.0
2023-07-05 12:15:00,346.47,346.59,346.35,346.38,1709.0,346.47,346.59,346.35,346.38,1709.0
2023-07-05 12:20:00,346.66,346.71,346.24,346.47,2824.0,346.66,346.71,346.24,346.47,2824.0
2023-07-05 12:25:00,346.4,346.95,346.1,346.81,2210.0,346.4,346.95,346.1,346.81,2210.0
2023-07-05 12:30:00,347.01,347.01,346.59,346.59,1923.0,347.01,347.01,346.59,346.59,1923.0
2023-07-05 12:35:00,346.61,346.73,346.33,346.68,3324.0,346.61,346.73,346.33,346.68,3324.0
2023-07-05 12:40:00,346.68,346.8,346.49,346.54,2951.0,346.68,346.8,346.49,346.54,2951.0
2023-07-05 12:45:00,346.89,347.07,346.6,347.07,3261.0,346.89,347.07,346.6,347.07,3261.0
2023-07-05 12:50:00,347.07,347.23,346.96,347.05,1564.0,347.07,347.23,346.96,347.05,1564.0
2023-07-05 12:55:00,347.02,347.03,346.82,346.94,2300.0,347.02,347.03,346.82,346.94,2300.0
2023-07-05 13:00:00,346.92,347.13,346.84,347.13,2017.0,346.92,347.13,346.84,347.13,2017.0
2023-07-05 13:05:00,347.04,347.31,347.01,347.05,3257.0,347.04,347.31,347.01,347.05,3257.0
2023-07-05 13:10:00,347.09,347.13,346.93,346.95,1851.0,347.09,347.13,346.93,346.95,1851.0
2023-07-05 13:15:00,347.03,347.1,346.94,347.06,1191.0,347.03,347.1,346.94,347.06,1191.0
2023-07-05 13:20:00,347.01,347.03,346.59,347.03,4162.0,347.01,347.03,346.59,347.03,4162.0
2023-07-05 13:25:00,346.92,346.92,346.46,346.47,2100.0,346.92,346.92,346.46,346.47,2100.0
2023-07-05 13:30:00,346.46,346.93,346.46,346.93,3185.0,346.46,346.93,346.46,346.93,3185.0
2023-07-05 13:35:00,346.72,346.92,346.22,346.31,3000.0,346.72,346.92,346.22,346.31,3000.0
2023-07-05 13:40:00,346.25,346.34,346.16,346.27,2727.0,346.25,346.34,346.16,346.27,2727.0
2023-07-05 13:45:00,346.18,346.68,346.01,346.6,3623.0,346.18,346.68,346.01,346.6,3623.0
2023-07-05 13:50:00,346.75,346.81,346.39,346.39,4713.0,346.75,346.81,346.39,346.39,4713.0
2023-07-05 13:55:00,346.34,346.48,346.27,346.32,1784.0,346.34,346.48,346.27,346.32,1784.0
2023-07-05 14:00:00,346.47,347.11,346.47,347.11,4160.0,346.47,347.11,346.47,347.11,4160.0
2023-07-05 14:05:00,347.02,347.54,346.95,347.37,4234.0,347.02,347.54,346.95,347.37,4234.0
2023-07-05 14:10:00,347.22,347.39,347.08,347.31,2385.0,347.22,347.39,347.08,347.31,2385.0
2023-07-05 14:15:00,347.18,347.19,346.81,347.0,2455.0,347.18,347.19,346.81,347.0,2455.0
2023-07-05 14:20:00,346.94,346.95,346.76,346.82,3386.0,346.94,346.95,346.76,346.82,3386.0
2023-07-05 14:25:00,346.88,347.13,346.8,346.95,2485.0,346.88,347.13,346.8,346.95,2485.0
2023-07-05 14:30:00,347.04,347.1,347.0,347.02,2483.0,347.04,347.1,347.0,347.02,2483.0
2023-07-05 14:35:00,346.92,347.32,346.92,347.22,3689.0,346.92,347.32,346.92,347.22,3689.0
2023-07-05 14:40:00,347.13,347.28,347.06,347.12,4567.0,347.13,347.28,347.06,347.12,4567.0
2023-07-05 14:45:00,347.25,347.55,347.08,347.55,3408.0,347.25,347.55,347.08,347.55,3408.0
2023-07-05 14:50:00,347.4,347.67,347.34,347.53,3316.0,347.4,347.67,347.34,347.53,3316.0
2023-07-05 14:55:00,347.54,348.07,347.44,348.04,3629.0,347.54,348.07,347.44,348.04,3629.0
2023-07-05 15:00:00,348.02,348.26,347.94,348.18,4018.0,348.02,348.26,347.94,348.18,4018.0
2023-07-05 15:05:00,348.26,348.26,347.88,348.05,3188.0,348.26,348.26,347.88,348.05,3188.0
2023-07-05 15:10:00,347.87,347.92,347.82,347.91,700.0,347.87,347.92,347.82,347.91,700.0
2023-07-05 15:15:00,347.92,347.99,347.74,347.74,2250.0,347.92,347.99,347.74,347.74,2250.0
2023-07-05 15:20:00,347.68,347.94,347.67,347.79,2995.0,347.68,347.94,347.67,347.79,2995.0
2023-07-05 15:25:00,347.84,348.15,347.71,347.73,3613.0,347.84,348.15,347.71,347.73,3613.0
2023-07-05 15:30:00,347.83,348.04,347.63,347.94,4380.0,347.83,348.04,347.63,347.94,4380.0
2023-07-05 15:35:00,347.88,348.07,347.88,347.99,4706.0,347.88,348.07,347.88,347.99,4706.0
2023-07-05 15:40:00,347.97,348.21,347.87,348.0,6137.0,347.97,348.21,347.87,348.0,6137.0
2023-07-05 15:45:00,348.0,348.63,347.96,348.6,11523.0,348.0,348.63,347.96,348.6,11523.0
2023-07-05 15:50:00,348.72,348.92,348.42,348.79,17081.0,348.72,348.92,348.42,348.79,17081.0
2023-07-05 15:55:00,348.41,348.62,348.04,348.39,30331.0,348.41,348.62,348.04,348.39,30331.0
2023-07-06 09:30:00,347.05,347.87,344.52,345.31,23161.0,347.05,347.87,344.52,345.31,23161.0
2023-07-06 09:35:00,345.76,345.84,344.76,345.58,16845.0,345.76,345.84,344.76,345.58,16845.0
2023-07-06 09:40:00,345.73,346.03,345.63,345.67,4111.0,345.73,346.03,345.63,345.67,4111.0
2023-07-06 09:45:00,345.71,346.0,345.0,345.61,14637.0,345.71,346.0,345.0,345.61,14637.0
2023-07-06 09:50:00,345.94,347.69,345.85,347.69,3388.0,345.94,347.69,345.85,347.69,3388.0
2023-07-06 09:55:00,347.56,347.84,346.98,347.64,4400.0,347.56,347.84,346.98,347.64,4400.0
2023-07-06 10:00:00,347.52,347.69,346.17,346.36,3723.0,347.52,347.69,346.17,346.36,3723.0
2023-07-06 10:05:00,345.82,345.82,345.51,345.52,800.0,345.82,345.82,345.51,345.52,800.0
2023-07-06 10:10:00,345.28,346.05,345.28,345.59,2000.0,345.28,346.05,345.28,345.59,2000.0
2023-07-06 10:15:00,345.54,345.71,345.32,345.46,2000.0,345.54,345.71,345.32,345.46,2000.0
2023-07-06 10:20:00,345.38,345.4,344.83,344.86,12831.0,345.38,345.4,344.83,344.86,12831.0
2023-07-06 10:25:00,344.56,345.04,344.56,344.99,2588.0,344.56,345.04,344.56,344.99,2588.0
2023-07-06 10:30:00,345.0,345.41,344.71,345.41,7011.0,345.0,345.41,344.71,345.41,7011.0
2023-07-06 10:35:00,345.32,345.59,345.12,345.59,1377.0,345.32,345.59,345.12,345.59,1377.0
2023-07-06 10:40:00,345.68,346.23,345.68,346.04,1000.0,345.68,346.23,345.68,346.04,1000.0
2023-07-06 10:45:00,346.02,346.38,345.98,346.38,5642.0,346.02,346.38,345.98,346.38,5642.0
2023-07-06 10:50:00,346.17,346.17,345.65,345.69,915.0,346.17,346.17,345.65,345.69,915.0
2023-07-06 10:55:00,345.86,346.03,345.86,346.03,511.0,345.86,346.03,345.86,346.03,511.0
2023-07-06 11:00:00,346.05,346.42,345.87,346.42,3530.0,346.05,346.42,345.87,346.42,3530.0
2023-07-06 11:05:00,346.77,347.17,346.62,346.62,1017.0,346.77,347.17,346.62,346.62,1017.0
2023-07-06 11:10:00,346.37,346.39,346.03,346.03,1241.0,346.37,346.39,346.03,346.03,1241.0
2023-07-06 11:15:00,346.18,346.42,346.18,346.42,500.0,346.18,346.42,346.18,346.42,500.0
2023-07-06 11:20:00,346.52,346.75,346.33,346.75,2679.0,346.52,346.75,346.33,346.75,2679.0
2023-07-06 11:25:00,346.69,346.84,346.49,346.64,3893.0,346.69,346.84,346.49,346.64,3893.0
2023-07-06 11:30:00,346.47,346.47,346.4,346.46,500.0,346.47,346.47,346.4,346.46,500.0
2023-07-06 11:35:00,346.2,346.43,345.95,346.43,2900.0,346.2,346.43,345.95,346.43,2900.0
2023-07-06 11:40:00,346.28,346.49,346.05,346.05,1800.0,346.28,346.49,346.05,346.05,1800.0
2023-07-06 11:45:00,346.27,346.47,346.0,346.21,3030.0,346.27,346.47,346.0,346.21,3030.0
2023-07-06 11:50:00,346.24,346.24,345.6,345.6,775.0,346.24,346.24,345.6,345.6,775.0
2023-07-06 11:55:00,345.59,345.89,345.49,345.84,2700.0,345.59,345.89,345.49,345.84,2700.0
2023-07-06 12:00:00,345.75,345.75,345.75,345.75,100.0,345.75,345.75,345.75,345.75,100.0
2023-07-06 12:05:00,346.12,346.54,346.11,346.37,2218.0,346.12,346.54,346.11,346.37,2218.0
2023-07-06 12:10:00,346.45,346.46,346.18,346.18,1077.0,346.45,346.46,346.18,346.18,1077.0
2023-07-06 12:15:00,346.07,346.28,346.02,346.28,708.0,346.07,346.28,346.02,346.28,708.0
2023-07-06 12:20:00,346.4,346.4,346.16,346.28,1215.0,346.4,346.4,346.16,346.28,1215.0
2023-07-06 12:25:00,346.34,346.76,346.34,346.72,1150.0,346.34,346.76,346.34,346.72,1150.0
2023-07-06 12:30:00,346.61,346.67,346.48,346.51,1300.0,346.61,346.67,346.48,346.51,1300.0
2023-07-06 12:35:00,346.45,346.67,346.42,346.64,1970.0,346.45,346.67,346.42,346.64,1970.0
2023-07-06 12:40:00,346.46,346.54,346.1,346.1,600.0,346.46,346.54,346.1,346.1,600.0
2023-07-06 12:45:00,346.25,346.61,346.24,346.42,1531.0,346.25,346.61,346.24,346.42,1531.0
2023-07-06 12:50:00,346.46,346.55,346.44,346.44,900.0,346.46,346.55,346.44,346.44,900.0
2023-07-06 12:55:00,346.41,346.58,346.41,346.56,939.0,346.41,346.58,346.41,346.56,939.0
2023-07-06 13:00:00,346.74,346.97,346.62,346.82,3242.0,346.74,346.97,346.62,346.82,3242.0
2023-07-06 13:05:00,346.94,347.38,346.87,347.38,2933.0,346.94,347.38,346.87,347.38,2933.0
2023-07-06 13:10:00,347.38,347.62,347.14,347.33,3100.0,347.38,347.62,347.14,347.33,3100.0
2023-07-06 13:15:00,347.29,347.57,347.11,347.26,1752.0,347.29,347.57,347.11,347.26,1752.0
2023-07-06 13:20:00,347.4,347.86,347.4,347.86,2310.0,347.4,347.86,347.4,347.86,2310.0
2023-07-06 13:25:00,347.8,347.92,347.31,347.31,3038.0,347.8,347.92,347.31,347.31,3038.0
2023-07-06 13:30:00,347.21,347.23,346.9,346.9,600.0,347.21,347.23,346.9,346.9,600.0
2023-07-06 13:35:00,346.97,347.17,346.87,347.01,3532.0,346.97,347.17,346.87,347.01,3532.0
2023-07-06 13:40:00,346.93,346.98,346.8,346.88,1136.0,346.93,346.98,346.8,346.88,1136.0
2023-07-06 13:45:00,346.77,346.86,346.76,346.81,600.0,346.77,346.86,346.76,346.81,600.0
2023-07-06 13:50:00,346.89,346.9,346.69,346.81,3963.0,346.89,346.9,346.69,346.81,3963.0
2023-07-06 13:55:00,346.94,347.03,346.91,346.98,1559.0,346.94,347.03,346.91,346.98,1559.0
2023-07-06 14:00:00,346.94,347.06,346.86,347.06,749.0,346.94,347.06,346.86,347.06,749.0
2023-07-06 14:05:00,347.06,347.06,346.57,346.66,2440.0,347.06,347.06,346.57,346.66,2440.0
2023-07-06 14:10:00,346.66,346.66,346.21,346.38,1685.0,346.66,346.66,346.21,346.38,1685.0
2023-07-06 14:15:00,346.43,346.43,346.17,346.27,1277.0,346.43,346.43,346.17,346.27,1277.0
2023-07-06 14:20:00,346.17,346.26,345.91,346.05,1600.0,346.17,346.26,345.91,346.05,1600.0
2023-07-06 14:25:00,346.02,346.09,345.58,346.05,2800.0,346.02,346.09,345.58,346.05,2800.0
2023-07-06 14:30:00,346.15,346.26,346.01,346.26,3766.0,346.15,346.26,346.01,346.26,3766.0
2023-07-06 14:35:00,346.25,346.42,346.25,346.42,1040.0,346.25,346.42,346.25,346.42,1040.0
2023-07-06 14:40:00,346.44,346.48,346.16,346.32,2860.0,346.44,346.48,346.16,346.32,2860.0
2023-07-06 14:45:00,346.46,346.46,346.11,346.16,2008.0,346.46,346.46,346.11,346.16,2008.0
2023-07-06 14:50:00,346.03,346.49,346.03,346.44,2975.0,346.03,346.49,346.03,346.44,2975.0
2023-07-06 14:55:00,346.41,346.56,346.14,346.55,2061.0,346.41,346.56,346.14,346.55,2061.0
2023-07-06 15:00:00,346.37,346.51,346.33,346.46,636.0,346.37,346.51,346.33,346.46,636.0
2023-07-06 15:05:00,346.47,346.54,346.07,346.07,1712.0,346.47,346.54,346.07,346.07,1712.0
2023-07-06 15:10:00,346.21,346.32,346.06,346.21,3169.0,346.21,346.32,346.06,346.21,3169.0
2023-07-06 15:15:00,346.22,346.36,346.08,346.28,1799.0,346.22,346.36,346.08,346.28,1799.0
2023-07-06 15:20:00,346.44,346.65,346.36,346.65,3046.0,346.44,346.65,346.36,346.65,3046.0
2023-07-06 15:25:00,346.53,346.53,346.15,346.21,2400.0,346.53,346.53,346.15,346.21,2400.0
2023-07-06 15:30:00,346.33,346.38,345.64,345.64,3000.0,346.33,346.38,345.64,345.64,3000.0
2023-07-06 15:35:00,345.75,345.86,345.51,345.69,4165.0,345.75,345.86,345.51,345.69,4165.0
2023-07-06 15:40:00,345.95,345.96,345.61,345.96,4053.0,345.95,345.96,345.61,345.96,4053.0
2023-07-06 15:45:00,345.98,346.16,345.75,345.82,4031.0,345.98,346.16,345.75,345.82,4031.0
2023-07-06 15:50:00,345.96,345.96,345.21,345.21,9880.0,345.96,345.96,345.21,345.21,9880.0
2023-07-06 15:55:00,344.87,346.13,344.82,345.9,88314.0,344.87,346.13,344.82,345.9,88314.0
2023-07-07 09:30:00,345.21,345.66,341.52,342.09,39249.0,345.21,345.66,341.52,342.09,39249.0
2023-07-07 09:35:00,342.09,342.91,340.26,341.43,15814.0,342.09,342.91,340.26,341.43,15814.0
2023-07-07 09:40:00,341.54,342.25,341.32,341.47,6772.0,341.54,342.25,341.32,341.47,6772.0
2023-07-07 09:45:00,341.04,341.58,340.73,340.82,6083.0,341.04,341.58,340.73,340.82,6083.0
2023-07-07 09:50:00,341.02,341.93,341.01,341.59,3202.0,341.02,341.93,341.01,341.59,3202.0
2023-07-07 09:55:00,341.56,341.74,341.24,341.59,5724.0,341.56,341.74,341.24,341.59,5724.0
2023-07-07 10:00:00,341.58,341.83,341.39,341.82,1899.0,341.58,341.83,341.39,341.82,1899.0
2023-07-07 10:05:00,341.86,342.78,341.82,342.2,5622.0,341.86,342.78,341.82,342.2,5622.0
2023-07-07 10:10:00,342.1,342.18,341.68,341.68,3600.0,342.1,342.18,341.68,341.68,3600.0
2023-07-07 10:15:00,341.45,341.51,341.12,341.43,4115.0,341.45,341.51,341.12,341.43,4115.0
2023-07-07 10:20:00,341.26,341.26,340.39,340.93,4366.0,341.26,341.26,340.39,340.93,4366.0
2023-07-07 10:25:00,340.79,341.2,340.79,341.2,2093.0,340.79,341.2,340.79,341.2,2093.0
2023-07-07 10:30:00,341.19,341.37,340.86,340.86,2229.0,341.19,341.37,340.86,340.86,2229.0
2023-07-07 10:35:00,340.86,340.88,340.67,340.88,2287.0,340.86,340.88,340.67,340.88,2287.0
2023-07-07 10:40:00,340.87,340.88,340.87,340.88,500.0,340.87,340.88,340.87,340.88,500.0
2023-07-07 10:45:00,340.77,340.77,339.52,339.52,6491.0,340.77,340.77,339.52,339.52,6491.0
2023-07-07 10:50:00,339.66,339.66,338.92,339.06,4784.0,339.66,339.66,338.92,339.06,4784.0
2023-07-07 10:55:00,339.2,339.27,338.65,338.76,3164.0,339.2,339.27,338.65,338.76,3164.0
2023-07-07 11:00:00,338.86,338.91,338.09,338.4,3831.0,338.86,338.91,338.09,338.4,3831.0
2023-07-07 11:05:00,338.24,338.38,337.57,337.91,4469.0,338.24,338.38,337.57,337.91,4469.0
2023-07-07 11:10:00,337.74,337.74,336.97,337.19,6868.0,337.74,337.74,336.97,337.19,6868.0
2023-07-07 11:15:00,337.21,337.34,336.44,336.58,9690.0,337.21,337.34,336.44,336.58,9690.0
2023-07-07 11:20:00,336.49,337.56,336.49,337.56,4253.0,336.49,337.56,336.49,337.56,4253.0
2023-07-07 11:25:00,337.43,337.43,336.54,336.54,4887.0,337.43,337.43,336.54,336.54,4887.0
2023-07-07 11:30:00,336.52,337.0,336.47,336.61,5126.0,336.52,337.0,336.47,336.61,5126.0
2023-07-07 11:35:00,336.6,336.61,336.14,336.28,4071.0,336.6,336.61,336.14,336.28,4071.0
2023-07-07 11:40:00,336.19,336.73,336.02,336.73,6380.0,336.19,336.73,336.02,336.73,6380.0
2023-07-07 11:45:00,336.92,337.07,336.71,336.72,3783.0,336.92,337.07,336.71,336.72,3783.0
2023-07-07 11:50:00,336.52,336.66,335.82,335.94,4301.0,336.52,336.66,335.82,335.94,4301.0
2023-07-07 11:55:00,336.0,336.57,335.89,336.57,2662.0,336.0,336.57,335.89,336.57,2662.0
2023-07-07 12:00:00,336.55,337.38,336.41,337.38,4869.0,336.55,337.38,336.41,337.38,4869.0
2023-07-07 12:05:00,337.5,338.01,337.41,337.84,6723.0,337.5,338.01,337.41,337.84,6723.0
2023-07-07 12:10:00,338.0,338.0,337.53,337.83,1428.0,338.0,338.0,337.53,337.83,1428.0
2023-07-07 12:15:00,337.91,338.47,337.82,338.29,2502.0,337.91,338.47,337.82,338.29,2502.0
2023-07-07 12:20:00,338.29,338.39,338.05,338.3,3179.0,338.29,338.39,338.05,338.3,3179.0
2023-07-07 12:25:00,338.12,338.39,338.01,338.39,2400.0,338.12,338.39,338.01,338.39,2400.0
2023-07-07 12:30:00,338.55,339.23,338.55,338.97,4370.0,338.55,339.23,338.55,338.97,4370.0
2023-07-07 12:35:00,339.42,339.56,339.12,339.19,2599.0,339.42,339.56,339.12,339.19,2599.0
2023-07-07 12:40:00,339.02,339.34,338.82,339.06,4140.0,339.02,339.34,338.82,339.06,4140.0
2023-07-07 12:45:00,338.96,339.36,338.92,339.04,3038.0,338.96,339.36,338.92,339.04,3038.0
2023-07-07 12:50:00,338.94,339.3,338.92,339.16,2350.0,338.94,339.3,338.92,339.16,2350.0
2023-07-07 12:55:00,339.15,339.21,338.94,339.12,667.0,339.15,339.21,338.94,339.12,667.0
2023-07-07 13:00:00,339.12,339.41,339.08,339.15,3451.0,339.12,339.41,339.08,339.15,3451.0
2023-07-07 13:05:00,339.3,339.3,339.08,339.21,1382.0,339.3,339.3,339.08,339.21,1382.0
2023-07-07 13:10:00,339.28,339.4,339.26,339.38,1167.0,339.28,339.4,339.26,339.38,1167.0
2023-07-07 13:15:00,339.47,339.51,339.31,339.31,956.0,339.47,339.51,339.31,339.31,956.0
2023-07-07 13:20:00,339.36,340.09,339.27,339.92,5210.0,339.36,340.09,339.27,339.92,5210.0
2023-07-07 13:25:00,339.99,340.09,339.84,339.84,2329.0,339.99,340.09,339.84,339.84,2329.0
2023-07-07 13:30:00,339.84,339.84,339.26,339.45,2999.0,339.84,339.84,339.26,339.45,2999.0
2023-07-07 13:35:00,339.38,339.53,339.22,339.4,1147.0,339.38,339.53,339.22,339.4,1147.0
2023-07-07 13:40:00,339.37,339.73,339.27,339.61,2380.0,339.37,339.73,339.27,339.61,2380.0
2023-07-07 13:45:00,339.73,339.84,339.44,339.84,4125.0,339.73,339.84,339.44,339.84,4125.0
2023-07-07 13:50:00,339.96,339.96,339.63,339.94,3616.0,339.96,339.96,339.63,339.94,3616.0
2023-07-07 13:55:00,340.06,340.35,339.53,339.65,3601.0,340.06,340.35,339.53,339.65,3601.0
2023-07-07 14:00:00,339.66,339.8,339.23,339.45,3113.0,339.66,339.8,339.23,339.45,3113.0
2023-07-07 14:05:00,339.5,339.96,339.43,339.44,1967.0,339.5,339.96,339.43,339.44,1967.0
2023-07-07 14:10:00,339.34,339.41,339.16,339.25,2100.0,339.34,339.41,339.16,339.25,2100.0
2023-07-07 14:15:00,339.01,339.01,338.76,338.82,2443.0,339.01,339.01,338.76,338.82,2443.0
2023-07-07 14:20:00,338.85,338.88,338.78,338.81,1108.0,338.85,338.88,338.78,338.81,1108.0
2023-07-07 14:25:00,338.71,338.76,338.55,338.56,3885.0,338.71,338.76,338.55,338.56,3885.0
2023-07-07 14:30:00,338.71,338.71,338.29,338.3,2057.0,338.71,338.71,338.29,338.3,2057.0
2023-07-07 14:35:00,338.31,338.31,338.0,338.18,2705.0,338.31,338.31,338.0,338.18,2705.0
2023-07-07 14:40:00,338.3,338.44,338.15,338.36,3751.0,338.3,338.44,338.15,338.36,3751.0
2023-07-07 14:45:00,338.3,338.48,338.24,338.3,3468.0,338.3,338.48,338.24,338.3,3468.0
2023-07-07 14:50:00,338.4,338.4,338.04,338.23,3639.0,338.4,338.4,338.04,338.23,3639.0
2023-07-07 14:55:00,338.22,338.22,337.73,338.16,3969.0,338.22,338.22,337.73,338.16,3969.0
2023-07-07 15:00:00,338.16,338.6,338.16,338.49,4130.0,338.16,338.6,338.16,338.49,4130.0
2023-07-07 15:05:00,338.49,338.67,338.36,338.45,3075.0,338.49,338.67,338.36,338.45,3075.0
2023-07-07 15:10:00,338.42,338.51,338.32,338.48,3373.0,338.42,338.51,338.32,338.48,3373.0
2023-07-07 15:15:00,338.55,338.65,338.36,338.44,5651.0,338.55,338.65,338.36,338.44,5651.0
2023-07-07 15:20:00,338.51,338.53,338.32,338.4,3702.0,338.51,338.53,338.32,338.4,3702.0
2023-07-07 15:25:00,338.46,338.66,338.28,338.34,4575.0,338.46,338.66,338.28,338.34,4575.0
2023-07-07 15:30:00,338.52,338.71,338.46,338.69,6555.0,338.52,338.71,338.46,338.69,6555.0
2023-07-07 15:35:00,338.78,338.98,338.58,338.92,4652.0,338.78,338.98,338.58,338.92,4652.0
2023-07-07 15:40:00,338.67,338.87,338.5,338.68,4728.0,338.67,338.87,338.5,338.68,4728.0
2023-07-07 15:45:00,338.74,338.98,338.45,338.6,9929.0,338.74,338.98,338.45,338.6,9929.0
2023-07-07 15:50:00,338.49,338.5,337.94,338.38,20820.0,338.49,338.5,337.94,338.38,20820.0
2023-07-07 15:55:00,338.28,338.42,338.03,338.22,47851.0,338.28,338.42,338.03,338.22,47851.0
2023-07-10 09:30:00,339.02,341.24,339.02,340.15,22701.0,339.02,341.24,339.02,340.15,22701.0
2023-07-10 09:35:00,339.78,340.25,339.31,339.58,9487.0,339.78,340.25,339.31,339.58,9487.0
2023-07-10 09:40:00,339.64,341.06,339.64,340.83,7669.0,339.64,341.06,339.64,340.83,7669.0
2023-07-10 09:45:00,340.88,342.72,340.5,342.69,8603.0,340.88,342.72,340.5,342.69,8603.0
2023-07-10 09:50:00,342.73,343.92,342.24,343.57,16643.0,342.73,343.92,342.24,343.57,16643.0
2023-07-10 09:55:00,343.44,344.17,343.22,343.23,6862.0,343.44,344.17,343.22,343.23,6862.0
2023-07-10 10:00:00,343.42,343.72,342.68,343.56,6358.0,343.42,343.72,342.68,343.56,6358.0
2023-07-10 10:05:00,343.56,343.56,342.96,343.28,5600.0,343.56,343.56,342.96,343.28,5600.0
2023-07-10 10:10:00,343.16,343.7,342.61,343.7,7049.0,343.16,343.7,342.61,343.7,7049.0
2023-07-10 10:15:00,343.66,343.94,343.51,343.77,4208.0,343.66,343.94,343.51,343.77,4208.0
2023-07-10 10:20:00,343.86,344.0,343.55,344.0,6189.0,343.86,344.0,343.55,344.0,6189.0
2023-07-10 10:25:00,343.83,344.59,343.83,344.28,5450.0,343.83,344.59,343.83,344.28,5450.0
2023-07-10 10:30:00,344.28,344.43,343.72,344.05,5068.0,344.28,344.43,343.72,344.05,5068.0
2023-07-10 10:35:00,344.06,344.87,344.06,344.8,7744.0,344.06,344.87,344.06,344.8,7744.0
2023-07-10 10:40:00,345.15,345.24,344.52,344.52,3311.0,345.15,345.24,344.52,344.52,3311.0
2023-07-10 10:45:00,344.69,344.84,344.25,344.42,4073.0,344.69,344.84,344.25,344.42,4073.0
2023-07-10 10:50:00,344.49,345.13,344.35,344.94,4129.0,344.49,345.13,344.35,344.94,4129.0
2023-07-10 10:55:00,344.94,345.24,344.45,344.97,3412.0,344.94,345.24,344.45,344.97,3412.0
2023-07-10 11:00:00,345.15,345.36,344.97,345.18,9343.0,345.15,345.36,344.97,345.18,9343.0
2023-07-10 11:05:00,344.96,345.5,344.89,345.48,3232.0,344.96,345.5,344.89,345.48,3232.0
2023-07-10 11:10:00,345.49,346.07,345.49,345.58,3742.0,345.49,346.07,345.49,345.58,3742.0
2023-07-10 11:15:00,345.55,346.05,345.21,346.04,6427.0,345.55,346.05,345.21,346.04,6427.0
2023-07-10 11:20:00,345.93,345.94,345.51,345.57,4253.0,345.93,345.94,345.51,345.57,4253.0
2023-07-10 11:25:00,345.71,345.87,345.35,345.59,3114.0,345.71,345.87,345.35,345.59,3114.0
2023-07-10 11:30:00,345.77,346.29,345.66,346.03,3843.0,345.77,346.29,345.66,346.03,3843.0
2023-07-10 11:35:00,346.17,346.23,345.93,346.05,3681.0,346.17,346.23,345.93,346.05,3681.0
2023-07-10 11:40:00,345.99,345.99,345.45,345.74,4150.0,345.99,345.99,345.45,345.74,4150.0
2023-07-10 11:45:00,345.63,346.0,345.44,345.46,2411.0,345.63,346.0,345.44,345.46,2411.0
2023-07-10 11:50:00,345.52,345.76,345.47,345.76,2750.0,345.52,345.76,345.47,345.76,2750.0
2023-07-10 11:55:00,345.63,345.82,345.47,345.47,2645.0,345.63,345.82,345.47,345.47,2645.0
2023-07-10 12:00:00,345.41,345.57,345.17,345.36,3483.0,345.41,345.57,345.17,345.36,3483.0
2023-07-10 12:05:00,345.59,345.65,345.33,345.5,2101.0,345.59,345.65,345.33,345.5,2101.0
2023-07-10 12:10:00,345.49,345.73,345.48,345.63,1010.0,345.49,345.73,345.48,345.63,1010.0
2023-07-10 12:15:00,345.61,345.92,345.61,345.92,2915.0,345.61,345.92,345.61,345.92,2915.0
2023-07-10 12:20:00,345.81,345.9,345.58,345.71,4454.0,345.81,345.9,345.58,345.71,4454.0
2023-07-10 12:25:00,345.7,345.76,345.43,345.76,5332.0,345.7,345.76,345.43,345.76,5332.0
2023-07-10 12:30:00,345.74,345.83,345.58,345.64,2353.0,345.74,345.83,345.58,345.64,2353.0
2023-07-10 12:35:00,345.63,345.78,345.28,345.56,4028.0,345.63,345.78,345.28,345.56,4028.0
2023-07-10 12:40:00,345.79,346.0,345.79,346.0,1905.0,345.79,346.0,345.79,346.0,1905.0
2023-07-10 12:45:00,346.12,346.69,346.12,346.69,3130.0,346.12,346.69,346.12,346.69,3130.0
2023-07-10 12:50:00,346.53,346.53,345.91,346.05,3688.0,346.53,346.53,345.91,346.05,3688.0
2023-07-10 12:55:00,345.93,346.49,345.93,346.47,2825.0,345.93,346.49,345.93,346.47,2825.0
2023-07-10 13:00:00,346.47,346.6,346.28,346.44,2100.0,346.47,346.6,346.28,346.44,2100.0
2023-07-10 13:05:00,346.34,346.52,346.14,346.28,3293.0,346.34,346.52,346.14,346.28,3293.0
2023-07-10 13:10:00,346.27,346.43,346.05,346.19,4843.0,346.27,346.43,346.05,346.19,4843.0
2023-07-10 13:15:00,346.12,346.68,346.05,346.62,4419.0,346.12,346.68,346.05,346.62,4419.0
2023-07-10 13:20:00,346.6,346.68,346.4,346.4,1791.0,346.6,346.68,346.4,346.4,1791.0
2023-07-10 13:25:00,346.29,346.4,346.01,346.17,6171.0,346.29,346.4,346.01,346.17,6171.0
2023-07-10 13:30:00,346.02,346.29,345.52,345.63,4667.0,346.02,346.29,345.52,345.63,4667.0
2023-07-10 13:35:00,345.74,345.91,345.28,345.44,3015.0,345.74,345.91,345.28,345.44,3015.0
2023-07-10 13:40:00,345.39,345.59,345.27,345.57,1853.0,345.39,345.59,345.27,345.57,1853.0
2023-07-10 13:45:00,345.59,345.59,345.16,345.19,4226.0,345.59,345.59,345.16,345.19,4226.0
2023-07-10 13:50:00,345.31,345.69,345.31,345.54,2695.0,345.31,345.69,345.31,345.54,2695.0
2023-07-10 13:55:00,345.55,345.57,345.21,345.26,1600.0,345.55,345.57,345.21,345.26,1600.0
2023-07-10 14:00:00,345.25,345.34,345.02,345.06,1604.0,345.25,345.34,345.02,345.06,1604.0
2023-07-10 14:05:00,345.17,345.33,345.16,345.29,1605.0,345.17,345.33,345.16,345.29,1605.0
2023-07-10 14:10:00,345.25,345.58,345.24,345.52,3313.0,345.25,345.58,345.24,345.52,3313.0
2023-07-10 14:15:00,345.65,345.88,345.64,345.88,1459.0,345.65,345.88,345.64,345.88,1459.0
2023-07-10 14:20:00,345.85,345.88,345.57,345.63,2312.0,345.85,345.88,345.57,345.63,2312.0
2023-07-10 14:25:00,345.76,345.81,345.62,345.75,1466.0,345.76,345.81,345.62,345.75,1466.0
2023-07-10 14:30:00,345.86,346.14,345.71,345.71,3538.0,345.86,346.14,345.71,345.71,3538.0
2023-07-10 14:35:00,345.81,346.14,345.78,346.14,2189.0,345.81,346.14,345.78,346.14,2189.0
2023-07-10 14:40:00,346.19,346.19,345.86,345.94,2132.0,346.19,346.19,345.86,345.94,2132.0
2023-07-10 14:45:00,345.9,346.13,345.87,346.13,1402.0,345.9,346.13,345.87,346.13,1402.0
2023-07-10 14:50:00,346.25,346.34,346.12,346.15,2856.0,346.25,346.34,346.12,346.15,2856.0
2023-07-10 14:55:00,346.19,346.57,346.17,346.57,2433.0,346.19,346.57,346.17,346.57,2433.0
2023-07-10 15:00:00,346.49,346.49,346.03,346.12,3723.0,346.49,346.49,346.03,346.12,3723.0
2023-07-10 15:05:00,346.18,346.37,346.18,346.29,1257.0,346.18,346.37,346.18,346.29,1257.0
2023-07-10 15:10:00,346.18,346.32,346.15,346.17,2151.0,346.18,346.32,346.15,346.17,2151.0
2023-07-10 15:15:00,346.18,346.29,346.06,346.15,2228.0,346.18,346.29,346.06,346.15,2228.0
2023-07-10 15:20:00,346.15,346.35,346.01,346.07,4004.0,346.15,346.35,346.01,346.07,4004.0
2023-07-10 15:25:00,345.98,346.23,345.88,346.23,2580.0,345.98,346.23,345.88,346.23,2580.0
2023-07-10 15:30:00,346.14,346.2,345.5,345.55,4766.0,346.14,346.2,345.5,345.55,4766.0
2023-07-10 15:35:00,345.64,345.73,345.29,345.36,5536.0,345.64,345.73,345.29,345.36,5536.0
2023-07-10 15:40:00,345.34,345.42,344.92,344.92,8693.0,345.34,345.42,344.92,344.92,8693.0
2023-07-10 15:45:00,345.01,345.01,344.52,344.58,7715.0,345.01,345.01,344.52,344.58,7715.0
2023-07-10 15:50:00,344.54,344.66,343.71,344.25,22942.0,344.54,344.66,343.71,344.25,22942.0
2023-07-10 15:55:00,344.24,344.55,344.0,344.45,46411.0,344.24,344.55,344.0,344.45,46411.0
2023-07-11 09:30:00,342.63,344.2,342.05,343.59,13674.0,342.63,344.2,342.05,343.59,13674.0
2023-07-11 09:35:00,343.22,344.15,343.22,344.0,1200.0,343.22,344.15,343.22,344.0,1200.0
2023-07-11 09:40:00,344.24,344.79,343.49,343.79,7104.0,344.24,344.79,343.49,343.79,7104.0
2023-07-11 09:45:00,343.59,344.59,343.55,343.9,2625.0,343.59,344.59,343.55,343.9,2625.0
2023-07-11 09:50:00,344.05,344.59,344.0,344.5,2119.0,344.05,344.59,344.0,344.5,2119.0
2023-07-11 09:55:00,344.53,344.59,343.18,343.29,11132.0,344.53,344.59,343.18,343.29,11132.0
2023-07-11 10:00:00,343.05,343.46,342.51,342.56,12667.0,343.05,343.46,342.51,342.56,12667.0
2023-07-11 10:05:00,342.4,342.62,342.21,342.58,5112.0,342.4,342.62,342.21,342.58,5112.0
2023-07-11 10:10:00,342.81,342.81,341.62,341.75,4600.0,342.81,342.81,341.62,341.75,4600.0
2023-07-11 10:15:00,341.56,341.81,341.44,341.79,3000.0,341.56,341.81,341.44,341.79,3000.0
2023-07-11 10:20:00,342.1,342.57,342.09,342.23,2350.0,342.1,342.57,342.09,342.23,2350.0
2023-07-11 10:25:00,342.21,342.4,341.86,341.87,4952.0,342.21,342.4,341.86,341.87,4952.0
2023-07-11 10:30:00,341.79,342.06,341.38,341.39,6081.0,341.79,342.06,341.38,341.39,6081.0
2023-07-11 10:35:00,341.38,341.75,341.37,341.68,4022.0,341.38,341.75,341.37,341.68,4022.0
2023-07-11 10:40:00,341.66,341.75,341.12,341.58,10993.0,341.66,341.75,341.12,341.58,10993.0
2023-07-11 10:45:00,341.5,341.5,341.15,341.21,7178.0,341.5,341.5,341.15,341.21,7178.0
2023-07-11 10:50:00,341.35,341.36,340.79,341.06,4909.0,341.35,341.36,340.79,341.06,4909.0
2023-07-11 10:55:00,340.9,341.17,340.79,341.02,13089.0,340.9,341.17,340.79,341.02,13089.0
2023-07-11 11:00:00,341.0,341.06,340.64,340.71,2709.0,341.0,341.06,340.64,340.71,2709.0
2023-07-11 11:05:00,340.81,341.0,340.7,340.88,5200.0,340.81,341.0,340.7,340.88,5200.0
2023-07-11 11:10:00,341.0,341.02,340.66,340.88,5382.0,341.0,341.02,340.66,340.88,5382.0
2023-07-11 11:15:00,340.88,341.09,340.84,340.85,2830.0,340.88,341.09,340.84,340.85,2830.0
2023-07-11 11:20:00,340.92,341.16,340.86,340.89,4217.0,340.92,341.16,340.86,340.89,4217.0
2023-07-11 11:25:00,340.88,341.09,340.8,341.06,3975.0,340.88,341.09,340.8,341.06,3975.0
2023-07-11 11:30:00,341.04,341.42,340.99,341.39,3511.0,341.04,341.42,340.99,341.39,3511.0
2023-07-11 11:35:00,341.46,341.74,341.38,341.44,2920.0,341.46,341.74,341.38,341.44,2920.0
2023-07-11 11:40:00,341.45,341.8,341.45,341.59,2858.0,341.45,341.8,341.45,341.59,2858.0
2023-07-11 11:45:00,341.56,341.93,341.55,341.88,2867.0,341.56,341.93,341.55,341.88,2867.0
2023-07-11 11:50:00,341.79,342.23,341.79,342.22,2200.0,341.79,342.23,341.79,342.22,2200.0
2023-07-11 11:55:00,342.23,342.34,342.05,342.28,2100.0,342.23,342.34,342.05,342.28,2100.0
2023-07-11 12:00:00,342.46,342.63,342.34,342.47,5719.0,342.46,342.63,342.34,342.47,5719.0
2023-07-11 12:05:00,342.37,342.44,341.84,341.84,2100.0,342.37,342.44,341.84,341.84,2100.0
2023-07-11 12:10:00,341.99,342.17,341.75,341.9,2600.0,341.99,342.17,341.75,341.9,2600.0
2023-07-11 12:15:00,341.77,341.96,341.77,341.88,2187.0,341.77,341.96,341.77,341.88,2187.0
2023-07-11 12:20:00,342.03,342.03,341.59,341.63,2500.0,342.03,342.03,341.59,341.63,2500.0
2023-07-11 12:25:00,341.53,341.53,341.08,341.47,2218.0,341.53,341.53,341.08,341.47,2218.0
2023-07-11 12:30:00,341.25,341.46,341.11,341.29,3960.0,341.25,341.46,341.11,341.29,3960.0
2023-07-11 12:35:00,341.31,341.42,341.02,341.03,1600.0,341.31,341.42,341.02,341.03,1600.0
2023-07-11 12:40:00,341.01,341.01,340.4,340.41,2243.0,341.01,341.01,340.4,340.41,2243.0
2023-07-11 12:45:00,340.31,340.68,340.31,340.6,1607.0,340.31,340.68,340.31,340.6,1607.0
2023-07-11 12:50:00,340.66,340.91,340.56,340.7,3302.0,340.66,340.91,340.56,340.7,3302.0
2023-07-11 12:55:00,340.79,340.86,340.67,340.67,1500.0,340.79,340.86,340.67,340.67,1500.0
2023-07-11 13:00:00,340.68,340.77,340.35,340.77,3520.0,340.68,340.77,340.35,340.77,3520.0
2023-07-11 13:05:00,340.67,340.89,340.62,340.69,2000.0,340.67,340.89,340.62,340.69,2000.0
2023-07-11 13:10:00,340.69,340.78,340.44,340.5,2407.0,340.69,340.78,340.44,340.5,2407.0
2023-07-11 13:15:00,340.46,340.6,340.3,340.49,5366.0,340.46,340.6,340.3,340.49,5366.0
2023-07-11 13:20:00,340.48,340.62,340.44,340.45,1800.0,340.48,340.62,340.44,340.45,1800.0
2023-07-11 13:25:00,340.55,340.62,340.45,340.49,1790.0,340.55,340.62,340.45,340.49,1790.0
2023-07-11 13:30:00,340.38,340.38,340.03,340.13,3318.0,340.38,340.38,340.03,340.13,3318.0
2023-07-11 13:35:00,340.02,340.35,340.02,340.32,3030.0,340.02,340.35,340.02,340.32,3030.0
2023-07-11 13:40:00,340.44,340.66,340.37,340.44,3446.0,340.44,340.66,340.37,340.44,3446.0
2023-07-11 13:45:00,340.42,340.71,340.28,340.59,9728.0,340.42,340.71,340.28,340.59,9728.0
2023-07-11 13:50:00,340.55,340.61,340.36,340.38,3112.0,340.55,340.61,340.36,340.38,3112.0
2023-07-11 13:55:00,340.53,340.79,340.46,340.59,1990.0,340.53,340.79,340.46,340.59,1990.0
2023-07-11 14:00:00,340.58,340.99,340.58,340.66,2500.0,340.58,340.99,340.58,340.66,2500.0
2023-07-11 14:05:00,340.73,340.97,340.64,340.83,3703.0,340.73,340.97,340.64,340.83,3703.0
2023-07-11 14:10:00,340.71,340.89,340.55,340.85,3125.0,340.71,340.89,340.55,340.85,3125.0
2023-07-11 14:15:00,340.81,340.81,340.53,340.67,2533.0,340.81,340.81,340.53,340.67,2533.0
2023-07-11 14:20:00,340.57,340.57,340.15,340.15,2629.0,340.57,340.57,340.15,340.15,2629.0
2023-07-11 14:25:00,340.15,340.5,340.15,340.38,2201.0,340.15,340.5,340.15,340.38,2201.0
2023-07-11 14:30:00,340.45,340.48,340.09,340.16,2600.0,340.45,340.48,340.09,340.16,2600.0
2023-07-11 14:35:00,340.03,340.31,340.03,340.24,3237.0,340.03,340.31,340.03,340.24,3237.0
2023-07-11 14:40:00,340.21,340.51,340.21,340.26,2700.0,340.21,340.51,340.21,340.26,2700.0
2023-07-11 14:45:00,340.2,340.41,340.11,340.35,3258.0,340.2,340.41,340.11,340.35,3258.0
2023-07-11 14:50:00,340.42,340.68,340.36,340.61,2728.0,340.42,340.68,340.36,340.61,2728.0
2023-07-11 14:55:00,340.58,340.9,340.55,340.71,2777.0,340.58,340.9,340.55,340.71,2777.0
2023-07-11 15:00:00,340.73,340.97,340.66,340.84,3500.0,340.73,340.97,340.66,340.84,3500.0
2023-07-11 15:05:00,340.92,340.92,340.68,340.85,1700.0,340.92,340.92,340.68,340.85,1700.0
2023-07-11 15:10:00,340.78,340.81,340.55,340.63,3400.0,340.78,340.81,340.55,340.63,3400.0
2023-07-11 15:15:00,340.58,340.67,340.47,340.66,2500.0,340.58,340.67,340.47,340.66,2500.0
2023-07-11 15:20:00,340.67,340.91,340.66,340.8,4712.0,340.67,340.91,340.66,340.8,4712.0
2023-07-11 15:25:00,340.84,340.92,340.69,340.78,2559.0,340.84,340.92,340.69,340.78,2559.0
2023-07-11 15:30:00,340.69,340.74,340.52,340.61,4359.0,340.69,340.74,340.52,340.61,4359.0
2023-07-11 15:35:00,340.61,341.01,340.59,340.9,5405.0,340.61,341.01,340.59,340.9,5405.0
2023-07-11 15:40:00,340.89,341.48,340.83,341.43,6769.0,340.89,341.48,340.83,341.43,6769.0
2023-07-11 15:45:00,341.57,342.4,341.44,342.4,11392.0,341.57,342.4,341.44,342.4,11392.0
2023-07-11 15:50:00,342.44,342.54,341.02,341.3,22591.0,342.44,342.54,341.02,341.3,22591.0
2023-07-11 15:55:00,341.3,341.92,341.18,341.74,44293.0,341.3,341.92,341.18,341.74,44293.0
2023-07-12 09:30:00,342.23,343.16,341.91,342.5,13606.0,342.23,343.16,341.91,342.5,13606.0
2023-07-12 09:35:00,342.41,343.26,342.18,342.98,7052.0,342.41,343.26,342.18,342.98,7052.0
2023-07-12 09:40:00,343.07,343.37,342.43,342.57,2921.0,343.07,343.37,342.43,342.57,2921.0
2023-07-12 09:45:00,342.48,343.33,342.48,343.03,1874.0,342.48,343.33,342.48,343.03,1874.0
2023-07-12 09:50:00,343.87,344.3,343.71,344.29,1300.0,343.87,344.3,343.71,344.29,1300.0
2023-07-12 09:55:00,344.32,344.97,344.32,344.97,1500.0,344.32,344.97,344.32,344.97,1500.0
2023-07-12 10:00:00,344.96,344.99,344.45,344.7,5433.0,344.96,344.99,344.45,344.7,5433.0
2023-07-12 10:05:00,344.89,345.71,344.89,345.69,1924.0,344.89,345.71,344.89,345.69,1924.0
2023-07-12 10:10:00,345.7,346.04,345.22,345.36,2966.0,345.7,346.04,345.22,345.36,2966.0
2023-07-12 10:15:00,345.4,346.24,345.4,346.24,1200.0,345.4,346.24,345.4,346.24,1200.0
2023-07-12 10:20:00,346.35,346.43,346.01,346.25,2250.0,346.35,346.43,346.01,346.25,2250.0
2023-07-12 10:25:00,346.11,346.66,346.11,346.46,5309.0,346.11,346.66,346.11,346.46,5309.0
2023-07-12 10:30:00,346.45,346.77,346.36,346.59,4503.0,346.45,346.77,346.36,346.59,4503.0
2023-07-12 10:35:00,346.53,347.2,346.53,346.92,2061.0,346.53,347.2,346.53,346.92,2061.0
2023-07-12 10:40:00,347.14,347.16,346.74,346.92,2000.0,347.14,347.16,346.74,346.92,2000.0
2023-07-12 10:45:00,346.72,346.81,346.56,346.71,1517.0,346.72,346.81,346.56,346.71,1517.0
2023-07-12 10:50:00,346.79,346.8,346.46,346.65,2526.0,346.79,346.8,346.46,346.65,2526.0
2023-07-12 10:55:00,346.63,346.64,346.26,346.49,7886.0,346.63,346.64,346.26,346.49,7886.0
2023-07-12 11:00:00,346.4,346.55,346.29,346.39,5996.0,346.4,346.55,346.29,346.39,5996.0
2023-07-12 11:05:00,346.53,347.24,346.27,347.24,1857.0,346.53,347.24,346.27,347.24,1857.0
2023-07-12 11:10:00,346.87,346.97,346.62,346.73,1800.0,346.87,346.97,346.62,346.73,1800.0
2023-07-12 11:15:00,346.84,347.16,346.84,346.93,1801.0,346.84,347.16,346.84,346.93,1801.0
2023-07-12 11:20:00,347.05,347.29,346.95,347.17,1642.0,347.05,347.29,346.95,347.17,1642.0
2023-07-12 11:25:00,347.19,347.47,347.07,347.22,2010.0,347.19,347.47,347.07,347.22,2010.0
2023-07-12 11:30:00,347.22,347.31,346.98,347.22,2300.0,347.22,347.31,346.98,347.22,2300.0
2023-07-12 11:35:00,347.15,347.4,347.01,347.16,1023.0,347.15,347.4,347.01,347.16,1023.0
2023-07-12 11:40:00,347.01,347.01,346.29,346.43,3765.0,347.01,347.01,346.29,346.43,3765.0
2023-07-12 11:45:00,346.41,346.74,346.19,346.74,3030.0,346.41,346.74,346.19,346.74,3030.0
2023-07-12 11:50:00,346.7,346.7,345.91,346.23,2413.0,346.7,346.7,345.91,346.23,2413.0
2023-07-12 11:55:00,346.06,346.4,346.0,346.22,2120.0,346.06,346.4,346.0,346.22,2120.0
2023-07-12 12:00:00,346.14,346.22,345.88,346.22,925.0,346.14,346.22,345.88,346.22,925.0
2023-07-12 12:05:00,346.35,346.39,346.3,346.38,652.0,346.35,346.39,346.3,346.38,652.0
2023-07-12 12:10:00,346.18,346.95,346.18,346.94,824.0,346.18,346.95,346.18,346.94,824.0
2023-07-12 12:15:00,347.15,347.15,346.46,346.46,1109.0,347.15,347.15,346.46,346.46,1109.0
2023-07-12 12:20:00,346.67,346.67,346.4,346.47,520.0,346.67,346.67,346.4,346.47,520.0
2023-07-12 12:25:00,346.73,346.83,346.42,346.42,1786.0,346.73,346.83,346.42,346.42,1786.0
2023-07-12 12:30:00,346.42,346.69,346.41,346.6,1050.0,346.42,346.69,346.41,346.6,1050.0
2023-07-12 12:35:00,346.7,347.01,346.7,346.92,1200.0,346.7,347.01,346.7,346.92,1200.0
2023-07-12 12:40:00,346.95,346.95,346.87,346.87,425.0,346.95,346.95,346.87,346.87,425.0
2023-07-12 12:45:00,346.67,346.86,346.67,346.8,1610.0,346.67,346.86,346.67,346.8,1610.0
2023-07-12 12:50:00,346.64,346.96,346.6,346.9,2029.0,346.64,346.96,346.6,346.9,2029.0
2023-07-12 12:55:00,346.78,346.97,346.73,346.96,1250.0,346.78,346.97,346.73,346.96,1250.0
2023-07-12 13:00:00,346.99,347.4,346.98,347.4,2250.0,346.99,347.4,346.98,347.4,2250.0
2023-07-12 13:05:00,347.32,347.32,347.23,347.23,200.0,347.32,347.32,347.23,347.23,200.0
2023-07-12 13:10:00,347.12,347.36,346.94,346.96,3293.0,347.12,347.36,346.94,346.96,3293.0
2023-07-12 13:15:00,347.11,347.18,347.01,347.01,1228.0,347.11,347.18,347.01,347.01,1228.0
2023-07-12 13:20:00,347.02,347.41,347.02,347.26,3485.0,347.02,347.41,347.02,347.26,3485.0
2023-07-12 13:25:00,347.13,347.13,347.01,347.05,600.0,347.13,347.13,347.01,347.05,600.0
2023-07-12 13:30:00,347.24,347.41,347.1,347.37,2679.0,347.24,347.41,347.1,347.37,2679.0
2023-07-12 13:35:00,347.37,347.37,347.1,347.17,1368.0,347.37,347.37,347.1,347.17,1368.0
2023-07-12 13:40:00,347.3,347.3,346.84,347.08,1774.0,347.3,347.3,346.84,347.08,1774.0
2023-07-12 13:45:00,346.92,347.12,346.9,347.06,3605.0,346.92,347.12,346.9,347.06,3605.0
2023-07-12 13:50:00,347.05,347.28,346.94,347.19,3200.0,347.05,347.28,346.94,347.19,3200.0
2023-07-12 13:55:00,347.2,347.31,346.99,347.28,3075.0,347.2,347.31,346.99,347.28,3075.0
2023-07-12 14:00:00,347.38,347.38,347.18,347.25,1717.0,347.38,347.38,347.18,347.25,1717.0
2023-07-12 14:05:00,347.25,347.49,347.17,347.44,2900.0,347.25,347.49,347.17,347.44,2900.0
2023-07-12 14:10:00,347.52,347.63,347.37,347.5,2229.0,347.52,347.63,347.37,347.5,2229.0
2023-07-12 14:15:00,347.38,347.44,347.23,347.41,1316.0,347.38,347.44,347.23,347.41,1316.0
2023-07-12 14:20:00,347.23,347.32,347.06,347.06,2311.0,347.23,347.32,347.06,347.06,2311.0
2023-07-12 14:25:00,347.24,347.28,347.06,347.06,1358.0,347.24,347.28,347.06,347.06,1358.0
2023-07-12 14:30:00,347.07,347.07,346.8,346.8,2471.0,347.07,347.07,346.8,346.8,2471.0
2023-07-12 14:35:00,346.72,347.09,346.72,346.84,3084.0,346.72,347.09,346.72,346.84,3084.0
2023-07-12 14:40:00,346.75,346.75,346.38,346.43,900.0,346.75,346.75,346.38,346.43,900.0
2023-07-12 14:45:00,346.52,346.68,346.44,346.46,3151.0,346.52,346.68,346.44,346.46,3151.0
2023-07-12 14:50:00,346.64,346.64,346.31,346.37,2017.0,346.64,346.64,346.31,346.37,2017.0
2023-07-12 14:55:00,346.38,346.39,346.19,346.19,502.0,346.38,346.39,346.19,346.19,502.0
2023-07-12 15:00:00,346.3,346.36,346.13,346.31,4122.0,346.3,346.36,346.13,346.31,4122.0
2023-07-12 15:05:00,346.24,346.34,346.08,346.11,2700.0,346.24,346.34,346.08,346.11,2700.0
2023-07-12 15:10:00,346.11,346.19,345.98,346.11,5727.0,346.11,346.19,345.98,346.11,5727.0
2023-07-12 15:15:00,346.14,346.47,346.1,346.16,4139.0,346.14,346.47,346.1,346.16,4139.0
2023-07-12 15:20:00,346.15,346.29,345.99,346.27,5761.0,346.15,346.29,345.99,346.27,5761.0
2023-07-12 15:25:00,346.17,346.32,345.99,346.23,4487.0,346.17,346.32,345.99,346.23,4487.0
2023-07-12 15:30:00,346.1,346.33,346.04,346.22,5585.0,346.1,346.33,346.04,346.22,5585.0
2023-07-12 15:35:00,346.29,346.52,346.15,346.52,2565.0,346.29,346.52,346.15,346.52,2565.0
2023-07-12 15:40:00,346.43,346.48,346.21,346.43,6744.0,346.43,346.48,346.21,346.43,6744.0
2023-07-12 15:45:00,346.49,346.68,346.32,346.42,5486.0,346.49,346.68,346.32,346.42,5486.0
2023-07-12 15:50:00,346.33,346.68,345.73,346.17,17709.0,346.33,346.68,345.73,346.17,17709.0
2023-07-12 15:55:00,346.17,346.27,345.95,346.24,22353.0,346.17,346.27,345.95,346.24,22353.0
2023-07-13 09:30:00,347.53,347.71,346.09,347.06,16680.0,347.53,347.71,346.09,347.06,16680.0
2023-07-13 09:35:00,347.07,348.0,346.94,347.94,6167.0,347.07,348.0,346.94,347.94,6167.0
2023-07-13 09:40:00,347.94,348.19,347.7,348.09,7617.0,347.94,348.19,347.7,348.09,7617.0
2023-07-13 09:45:00,348.23,348.23,347.69,347.9,3533.0,348.23,348.23,347.69,347.9,3533.0
2023-07-13 09:50:00,348.32,349.0,348.11,349.0,1777.0,348.32,349.0,348.11,349.0,1777.0
2023-07-13 09:55:00,349.0,349.0,348.44,348.77,1469.0,349.0,349.0,348.44,348.77,1469.0
2023-07-13 10:00:00,348.52,349.42,348.52,349.29,1451.0,348.52,349.42,348.52,349.29,1451.0
2023-07-13 10:05:00,349.18,349.18,348.56,348.56,2004.0,349.18,349.18,348.56,348.56,2004.0
2023-07-13 10:10:00,348.64,348.64,347.93,348.01,6851.0,348.64,348.64,347.93,348.01,6851.0
2023-07-13 10:15:00,348.19,348.57,347.98,348.13,2810.0,348.19,348.57,347.98,348.13,2810.0
2023-07-13 10:20:00,347.94,348.3,347.84,348.19,3015.0,347.94,348.3,347.84,348.19,3015.0
2023-07-13 10:25:00,348.23,348.3,348.18,348.23,950.0,348.23,348.3,348.18,348.23,950.0
2023-07-13 10:30:00,348.07,348.2,347.85,348.01,4700.0,348.07,348.2,347.85,348.01,4700.0
2023-07-13 10:35:00,347.99,348.0,347.61,347.77,5528.0,347.99,348.0,347.61,347.77,5528.0
2023-07-13 10:40:00,347.75,347.76,347.26,347.34,3664.0,347.75,347.76,347.26,347.34,3664.0
2023-07-13 10:45:00,347.27,347.49,347.1,347.49,2512.0,347.27,347.49,347.1,347.49,2512.0
2023-07-13 10:50:00,347.26,347.72,347.26,347.72,3794.0,347.26,347.72,347.26,347.72,3794.0
2023-07-13 10:55:00,347.88,347.94,347.63,347.86,1700.0,347.88,347.94,347.63,347.86,1700.0
2023-07-13 11:00:00,347.86,347.99,347.53,347.89,5598.0,347.86,347.99,347.53,347.89,5598.0
2023-07-13 11:05:00,347.9,348.07,347.02,347.08,2300.0,347.9,348.07,347.02,347.08,2300.0
2023-07-13 11:10:00,347.37,347.4,347.24,347.32,800.0,347.37,347.4,347.24,347.32,800.0
2023-07-13 11:15:00,347.49,347.65,347.4,347.4,900.0,347.49,347.65,347.4,347.4,900.0
2023-07-13 11:20:00,347.32,347.32,347.07,347.07,700.0,347.32,347.32,347.07,347.07,700.0
2023-07-13 11:25:00,347.17,347.34,346.98,347.34,1987.0,347.17,347.34,346.98,347.34,1987.0
2023-07-13 11:30:00,347.21,347.34,347.21,347.34,300.0,347.21,347.34,347.21,347.34,300.0
2023-07-13 11:35:00,347.32,347.44,347.06,347.32,1304.0,347.32,347.44,347.06,347.32,1304.0
2023-07-13 11:40:00,347.1,347.59,346.99,347.48,2400.0,347.1,347.59,346.99,347.48,2400.0
2023-07-13 11:45:00,347.39,347.39,347.33,347.33,200.0,347.39,347.39,347.33,347.33,200.0
2023-07-13 11:50:00,347.39,347.63,347.18,347.18,2458.0,347.39,347.63,347.18,347.18,2458.0
2023-07-13 11:55:00,347.28,347.86,347.27,347.73,1399.0,347.28,347.86,347.27,347.73,1399.0
2023-07-13 12:00:00,347.88,348.39,347.88,348.35,2719.0,347.88,348.39,347.88,348.35,2719.0
2023-07-13 12:05:00,348.46,348.46,348.2,348.25,1337.0,348.46,348.46,348.2,348.25,1337.0
2023-07-13 12:10:00,348.33,348.46,348.14,348.21,2976.0,348.33,348.46,348.14,348.21,2976.0
2023-07-13 12:15:00,348.25,348.42,348.14,348.14,700.0,348.25,348.42,348.14,348.14,700.0
2023-07-13 12:20:00,348.32,348.74,348.2,348.74,1550.0,348.32,348.74,348.2,348.74,1550.0
2023-07-13 12:25:00,348.76,349.0,348.7,348.91,4448.0,348.76,349.0,348.7,348.91,4448.0
2023-07-13 12:30:00,349.01,349.25,348.92,349.25,2382.0,349.01,349.25,348.92,349.25,2382.0
2023-07-13 12:35:00,349.26,349.64,349.01,349.44,5791.0,349.26,349.64,349.01,349.44,5791.0
2023-07-13 12:40:00,349.42,349.48,349.27,349.45,1637.0,349.42,349.48,349.27,349.45,1637.0
2023-07-13 12:45:00,349.19,349.49,349.19,349.31,4753.0,349.19,349.49,349.19,349.31,4753.0
2023-07-13 12:50:00,349.44,349.54,349.34,349.38,1500.0,349.44,349.54,349.34,349.38,1500.0
2023-07-13 12:55:00,349.28,349.28,349.02,349.23,800.0,349.28,349.28,349.02,349.23,800.0
2023-07-13 13:00:00,349.16,349.16,349.0,349.0,500.0,349.16,349.16,349.0,349.0,500.0
2023-07-13 13:05:00,348.85,348.98,348.61,348.61,2500.0,348.85,348.98,348.61,348.61,2500.0
2023-07-13 13:10:00,348.47,348.71,348.44,348.5,7307.0,348.47,348.71,348.44,348.5,7307.0
2023-07-13 13:15:00,348.64,349.13,348.64,349.04,1200.0,348.64,349.13,348.64,349.04,1200.0
2023-07-13 13:20:00,349.04,349.04,348.86,348.87,500.0,349.04,349.04,348.86,348.87,500.0
2023-07-13 13:25:00,348.96,348.96,348.75,348.84,2277.0,348.96,348.96,348.75,348.84,2277.0
2023-07-13 13:30:00,348.71,348.86,348.71,348.74,1131.0,348.71,348.86,348.71,348.74,1131.0
2023-07-13 13:35:00,348.6,348.81,348.6,348.69,1544.0,348.6,348.81,348.6,348.69,1544.0
2023-07-13 13:40:00,348.68,348.82,348.53,348.8,2522.0,348.68,348.82,348.53,348.8,2522.0
2023-07-13 13:45:00,348.85,348.85,348.65,348.7,904.0,348.85,348.85,348.65,348.7,904.0
2023-07-13 13:50:00,348.85,349.08,348.77,348.85,3008.0,348.85,349.08,348.77,348.85,3008.0
2023-07-13 13:55:00,348.85,349.11,348.84,348.95,2033.0,348.85,349.11,348.84,348.95,2033.0
2023-07-13 14:00:00,349.05,349.09,348.92,348.92,1361.0,349.05,349.09,348.92,348.92,1361.0
2023-07-13 14:05:00,349.01,349.08,348.92,349.06,1046.0,349.01,349.08,348.92,349.06,1046.0
2023-07-13 14:10:00,349.13,349.13,349.01,349.01,313.0,349.13,349.13,349.01,349.01,313.0
2023-07-13 14:15:00,349.08,349.41,349.08,349.18,2914.0,349.08,349.41,349.08,349.18,2914.0
2023-07-13 14:20:00,349.18,349.22,348.88,348.92,2589.0,349.18,349.22,348.88,348.92,2589.0
2023-07-13 14:25:00,348.75,348.88,348.57,348.69,2400.0,348.75,348.88,348.57,348.69,2400.0
2023-07-13 14:30:00,348.5,348.69,348.5,348.56,2082.0,348.5,348.69,348.5,348.56,2082.0
2023-07-13 14:35:00,348.55,348.67,347.96,347.96,1176.0,348.55,348.67,347.96,347.96,1176.0
2023-07-13 14:40:00,348.2,348.44,347.95,347.97,6016.0,348.2,348.44,347.95,347.97,6016.0
2023-07-13 14:45:00,347.96,348.1,347.88,347.94,2010.0,347.96,348.1,347.88,347.94,2010.0
2023-07-13 14:50:00,347.85,347.96,347.43,347.43,2915.0,347.85,347.96,347.43,347.43,2915.0
2023-07-13 14:55:00,347.67,347.71,347.44,347.45,2377.0,347.67,347.71,347.44,347.45,2377.0
2023-07-13 15:00:00,347.49,347.7,347.46,347.49,2970.0,347.49,347.7,347.46,347.49,2970.0
2023-07-13 15:05:00,347.48,347.72,347.32,347.51,2300.0,347.48,347.72,347.32,347.51,2300.0
2023-07-13 15:10:00,347.82,348.14,347.73,348.13,1644.0,347.82,348.14,347.73,348.13,1644.0
2023-07-13 15:15:00,348.13,348.66,348.13,348.51,2594.0,348.13,348.66,348.13,348.51,2594.0
2023-07-13 15:20:00,348.68,348.72,348.35,348.59,3036.0,348.68,348.72,348.35,348.59,3036.0
2023-07-13 15:25:00,348.5,349.0,348.33,349.0,8840.0,348.5,349.0,348.33,349.0,8840.0
2023-07-13 15:30:00,348.96,349.06,348.77,348.85,5154.0,348.96,349.06,348.77,348.85,5154.0
2023-07-13 15:35:00,348.85,349.15,348.83,349.15,4800.0,348.85,349.15,348.83,349.15,4800.0
2023-07-13 15:40:00,349.04,349.69,349.0,349.68,7432.0,349.04,349.69,349.0,349.68,7432.0
2023-07-13 15:45:00,349.68,349.76,349.52,349.6,10221.0,349.68,349.76,349.52,349.6,10221.0
2023-07-13 15:50:00,349.74,349.97,349.37,349.78,14807.0,349.74,349.97,349.37,349.78,14807.0
2023-07-13 15:55:00,349.88,349.93,348.86,348.91,45438.0,349.88,349.93,348.86,348.91,45438.0
2023-07-14 09:30:00,348.84,350.88,348.18,350.18,19316.0,348.84,350.88,348.18,350.18,19316.0
2023-07-14 09:35:00,350.16,351.29,349.33,350.49,7069.0,350.16,351.29,349.33,350.49,7069.0
2023-07-14 09:40:00,350.59,351.18,350.07,350.71,5780.0,350.59,351.18,350.07,350.71,5780.0
2023-07-14 09:45:00,350.49,350.49,349.84,350.09,2404.0,350.49,350.49,349.84,350.09,2404.0
2023-07-14 09:50:00,350.34,351.03,350.29,351.03,2947.0,350.34,351.03,350.29,351.03,2947.0
2023-07-14 09:55:00,351.04,351.68,350.84,350.91,4312.0,351.04,351.68,350.84,350.91,4312.0
2023-07-14 10:00:00,350.91,350.91,349.77,349.87,6515.0,350.91,350.91,349.77,349.87,6515.0
2023-07-14 10:05:00,349.73,350.39,349.73,349.99,5261.0,349.73,350.39,349.73,349.99,5261.0
2023-07-14 10:10:00,350.04,350.78,350.03,350.1,2200.0,350.04,350.78,350.03,350.1,2200.0
2023-07-14 10:15:00,350.0,350.46,349.8,350.31,6227.0,350.0,350.46,349.8,350.31,6227.0
2023-07-14 10:20:00,350.02,350.31,349.77,350.31,10308.0,350.02,350.31,349.77,350.31,10308.0
2023-07-14 10:25:00,350.31,350.58,349.91,350.24,5594.0,350.31,350.58,349.91,350.24,5594.0
2023-07-14 10:30:00,350.4,350.43,349.98,350.38,3372.0,350.4,350.43,349.98,350.38,3372.0
2023-07-14 10:35:00,350.36,350.99,350.31,350.46,3929.0,350.36,350.99,350.31,350.46,3929.0
2023-07-14 10:40:00,350.45,350.53,349.98,350.17,3193.0,350.45,350.53,349.98,350.17,3193.0
2023-07-14 10:45:00,350.26,350.71,350.19,350.41,7805.0,350.26,350.71,350.19,350.41,7805.0
2023-07-14 10:50:00,350.43,350.43,349.92,350.06,5567.0,350.43,350.43,349.92,350.06,5567.0
2023-07-14 10:55:00,349.85,350.41,349.85,350.34,2832.0,349.85,350.41,349.85,350.34,2832.0
2023-07-14 11:00:00,350.32,350.32,349.98,350.12,5193.0,350.32,350.32,349.98,350.12,5193.0
2023-07-14 11:05:00,350.24,350.56,349.94,350.56,4083.0,350.24,350.56,349.94,350.56,4083.0
2023-07-14 11:10:00,350.48,350.48,350.3,350.3,1642.0,350.48,350.48,350.3,350.3,1642.0
2023-07-14 11:15:00,350.35,350.42,350.09,350.27,2499.0,350.35,350.42,350.09,350.27,2499.0
2023-07-14 11:20:00,350.32,350.41,350.13,350.13,1759.0,350.32,350.41,350.13,350.13,1759.0
2023-07-14 11:25:00,350.13,350.34,350.08,350.08,1800.0,350.13,350.34,350.08,350.08,1800.0
2023-07-14 11:30:00,350.02,350.39,349.99,350.18,4300.0,350.02,350.39,349.99,350.18,4300.0
2023-07-14 11:35:00,350.22,350.39,349.93,350.39,6274.0,350.22,350.39,349.93,350.39,6274.0
2023-07-14 11:40:00,350.33,350.33,350.15,350.33,2164.0,350.33,350.33,350.15,350.33,2164.0
2023-07-14 11:45:00,350.25,350.28,349.95,350.19,13669.0,350.25,350.28,349.95,350.19,13669.0
2023-07-14 11:50:00,350.04,350.22,349.96,350.2,2563.0,350.04,350.22,349.96,350.2,2563.0
2023-07-14 11:55:00,350.28,350.41,350.24,350.36,2303.0,350.28,350.41,350.24,350.36,2303.0
2023-07-14 12:00:00,350.33,350.62,350.33,350.57,1014.0,350.33,350.62,350.33,350.57,1014.0
2023-07-14 12:05:00,350.63,351.0,350.45,350.86,3004.0,350.63,351.0,350.45,350.86,3004.0
2023-07-14 12:10:00,350.92,351.12,350.71,351.12,2896.0,350.92,351.12,350.71,351.12,2896.0
2023-07-14 12:15:00,351.06,351.08,350.9,351.08,1699.0,351.06,351.08,350.9,351.08,1699.0
2023-07-14 12:20:00,350.95,351.16,350.94,350.98,4409.0,350.95,351.16,350.94,350.98,4409.0
2023-07-14 12:25:00,350.97,350.97,350.47,350.47,1147.0,350.97,350.97,350.47,350.47,1147.0
2023-07-14 12:30:00,350.22,350.59,350.14,350.59,4339.0,350.22,350.59,350.14,350.59,4339.0
2023-07-14 12:35:00,350.62,350.69,350.5,350.67,1065.0,350.62,350.69,350.5,350.67,1065.0
2023-07-14 12:40:00,350.5,350.59,350.28,350.59,1740.0,350.5,350.59,350.28,350.59,1740.0
2023-07-14 12:45:00,350.43,350.59,350.36,350.56,3100.0,350.43,350.59,350.36,350.56,3100.0
2023-07-14 12:50:00,350.55,350.55,350.37,350.37,747.0,350.55,350.55,350.37,350.37,747.0
2023-07-14 12:55:00,350.5,350.99,350.44,350.85,2200.0,350.5,350.99,350.44,350.85,2200.0
2023-07-14 13:00:00,350.82,351.15,350.82,351.02,3750.0,350.82,351.15,350.82,351.02,3750.0
2023-07-14 13:05:00,351.1,351.54,351.09,351.34,4033.0,351.1,351.54,351.09,351.34,4033.0
2023-07-14 13:10:00,351.49,351.85,351.34,351.34,4601.0,351.49,351.85,351.34,351.34,4601.0
2023-07-14 13:15:00,351.42,351.81,351.42,351.81,2343.0,351.42,351.81,351.42,351.81,2343.0
2023-07-14 13:20:00,351.94,351.94,351.51,351.51,3538.0,351.94,351.94,351.51,351.51,3538.0
2023-07-14 13:25:00,351.53,351.99,351.44,351.99,4490.0,351.53,351.99,351.44,351.99,4490.0
2023-07-14 13:30:00,351.83,351.98,351.67,351.82,7160.0,351.83,351.98,351.67,351.82,7160.0
2023-07-14 13:35:00,351.77,351.96,351.27,351.36,12961.0,351.77,351.96,351.27,351.36,12961.0
2023-07-14 13:40:00,351.37,351.7,351.32,351.69,4664.0,351.37,351.7,351.32,351.69,4664.0
2023-07-14 13:45:00,351.69,351.81,351.58,351.69,2609.0,351.69,351.81,351.58,351.69,2609.0
2023-07-14 13:50:00,351.82,351.88,351.43,351.6,2601.0,351.82,351.88,351.43,351.6,2601.0
2023-07-14 13:55:00,351.63,352.17,351.61,352.17,3595.0,351.63,352.17,351.61,352.17,3595.0
2023-07-14 14:00:00,351.97,352.08,351.95,352.01,2393.0,351.97,352.08,351.95,352.01,2393.0
2023-07-14 14:05:00,352.03,352.07,351.85,352.07,4726.0,352.03,352.07,351.85,352.07,4726.0
2023-07-14 14:10:00,351.97,352.13,351.94,352.13,1320.0,351.97,352.13,351.94,352.13,1320.0
2023-07-14 14:15:00,352.19,352.19,351.87,351.89,3502.0,352.19,352.19,351.87,351.89,3502.0
2023-07-14 14:20:00,351.9,352.0,351.76,351.95,3812.0,351.9,352.0,351.76,351.95,3812.0
2023-07-14 14:25:00,352.0,352.08,351.84,351.95,2731.0,352.0,352.08,351.84,351.95,2731.0
2023-07-14 14:30:00,351.97,352.07,351.9,351.99,4502.0,351.97,352.07,351.9,351.99,4502.0
2023-07-14 14:35:00,351.96,352.01,351.88,352.01,4738.0,351.96,352.01,351.88,352.01,4738.0
2023-07-14 14:40:00,352.03,352.13,351.95,351.98,9018.0,352.03,352.13,351.95,351.98,9018.0
2023-07-14 14:45:00,351.98,352.11,351.97,352.11,3050.0,351.98,352.11,351.97,352.11,3050.0
2023-07-14 14:50:00,352.12,352.22,352.0,352.16,4387.0,352.12,352.22,352.0,352.16,4387.0
2023-07-14 14:55:00,352.16,352.37,352.12,352.22,6863.0,352.16,352.37,352.12,352.22,6863.0
2023-07-14 15:00:00,352.23,352.49,352.12,352.38,7372.0,352.23,352.49,352.12,352.38,7372.0
2023-07-14 15:05:00,352.49,353.03,352.49,353.03,7055.0,352.49,353.03,352.49,353.03,7055.0
2023-07-14 15:10:00,353.05,353.2,352.92,353.12,6060.0,353.05,353.2,352.92,353.12,6060.0
2023-07-14 15:15:00,353.25,353.4,352.79,352.81,6079.0,353.25,353.4,352.79,352.81,6079.0
2023-07-14 15:20:00,352.81,352.99,352.75,352.94,11605.0,352.81,352.99,352.75,352.94,11605.0
2023-07-14 15:25:00,352.95,353.14,352.93,352.99,2824.0,352.95,353.14,352.93,352.99,2824.0
2023-07-14 15:30:00,353.01,353.24,352.92,353.03,5567.0,353.01,353.24,352.92,353.03,5567.0
2023-07-14 15:35:00,353.0,353.08,352.93,352.99,8195.0,353.0,353.08,352.93,352.99,8195.0
2023-07-14 15:40:00,352.94,353.15,352.93,352.99,17630.0,352.94,353.15,352.93,352.99,17630.0
2023-07-14 15:45:00,352.99,353.14,352.63,353.06,16174.0,352.99,353.14,352.63,353.06,16174.0
2023-07-14 15:50:00,353.0,353.36,352.8,353.13,28185.0,353.0,353.36,352.8,353.13,28185.0
2023-07-14 15:55:00,353.14,353.18,352.0,352.83,36771.0,353.14,353.18,352.0,352.83,36771.0
2023-07-17 09:30:00,351.74,353.11,351.63,353.11,18828.0,351.74,353.11,351.63,353.11,18828.0
2023-07-17 09:35:00,352.45,353.2,352.18,353.2,4756.0,352.45,353.2,352.18,353.2,4756.0
2023-07-17 09:40:00,353.43,354.45,353.27,354.26,8459.0,353.43,354.45,353.27,354.26,8459.0
2023-07-17 09:45:00,353.99,354.77,353.06,353.06,5337.0,353.99,354.77,353.06,353.06,5337.0
2023-07-17 09:50:00,352.8,354.3,352.8,353.93,14843.0,352.8,354.3,352.8,353.93,14843.0
2023-07-17 09:55:00,354.27,354.97,354.05,354.36,9928.0,354.27,354.97,354.05,354.36,9928.0
2023-07-17 10:00:00,354.26,355.44,354.26,355.31,15926.0,354.26,355.44,354.26,355.31,15926.0
2023-07-17 10:05:00,355.35,355.81,355.21,355.72,13089.0,355.35,355.81,355.21,355.72,13089.0
2023-07-17 10:10:00,355.67,355.8,354.78,355.71,4838.0,355.67,355.8,354.78,355.71,4838.0
2023-07-17 10:15:00,355.7,355.78,355.28,355.69,8097.0,355.7,355.78,355.28,355.69,8097.0
2023-07-17 10:20:00,355.88,355.91,355.43,355.84,7910.0,355.88,355.91,355.43,355.84,7910.0
2023-07-17 10:25:00,355.84,356.18,355.83,356.05,6730.0,355.84,356.18,355.83,356.05,6730.0
2023-07-17 10:30:00,355.95,355.98,355.74,355.88,4075.0,355.95,355.98,355.74,355.88,4075.0
2023-07-17 10:35:00,355.92,356.48,355.9,356.15,6122.0,355.92,356.48,355.9,356.15,6122.0
2023-07-17 10:40:00,356.26,356.65,356.26,356.46,1550.0,356.26,356.65,356.26,356.46,1550.0
2023-07-17 10:45:00,356.41,357.4,356.21,357.35,13224.0,356.41,357.4,356.21,357.35,13224.0
2023-07-17 10:50:00,357.28,357.44,356.96,357.43,10879.0,357.28,357.44,356.96,357.43,10879.0
2023-07-17 10:55:00,357.46,357.48,356.82,356.94,13253.0,357.46,357.48,356.82,356.94,13253.0
2023-07-17 11:00:00,356.85,356.85,355.96,356.37,9668.0,356.85,356.85,355.96,356.37,9668.0
2023-07-17 11:05:00,356.47,356.94,356.23,356.76,9847.0,356.47,356.94,356.23,356.76,9847.0
2023-07-17 11:10:00,356.78,356.82,356.48,356.82,5523.0,356.78,356.82,356.48,356.82,5523.0
2023-07-17 11:15:00,356.92,357.13,356.79,357.03,1900.0,356.92,357.13,356.79,357.03,1900.0
2023-07-17 11:20:00,357.07,357.3,357.07,357.3,3169.0,357.07,357.3,357.07,357.3,3169.0
2023-07-17 11:25:00,357.3,357.3,356.57,356.58,2527.0,357.3,357.3,356.57,356.58,2527.0
2023-07-17 11:30:00,356.64,356.64,356.15,356.18,2506.0,356.64,356.64,356.15,356.18,2506.0
2023-07-17 11:35:00,356.28,356.85,356.21,356.85,2900.0,356.28,356.85,356.21,356.85,2900.0
2023-07-17 11:40:00,356.89,357.0,356.56,356.62,4984.0,356.89,357.0,356.56,356.62,4984.0
2023-07-17 11:45:00,356.57,357.0,356.46,357.0,1200.0,356.57,357.0,356.46,357.0,1200.0
2023-07-17 11:50:00,357.1,357.1,356.83,356.94,3012.0,357.1,357.1,356.83,356.94,3012.0
2023-07-17 11:55:00,357.06,357.48,357.04,357.12,2250.0,357.06,357.48,357.04,357.12,2250.0
2023-07-17 12:00:00,357.25,357.25,356.83,356.98,2591.0,357.25,357.25,356.83,356.98,2591.0
2023-07-17 12:05:00,357.18,357.18,356.64,356.64,1900.0,357.18,357.18,356.64,356.64,1900.0
2023-07-17 12:10:00,356.8,356.8,356.54,356.6,1300.0,356.8,356.8,356.54,356.6,1300.0
2023-07-17 12:15:00,356.88,356.89,356.48,356.53,1649.0,356.88,356.89,356.48,356.53,1649.0
2023-07-17 12:20:00,356.54,357.02,356.47,356.97,2600.0,356.54,357.02,356.47,356.97,2600.0
2023-07-17 12:25:00,356.88,356.89,356.75,356.81,2275.0,356.88,356.89,356.75,356.81,2275.0
2023-07-17 12:30:00,356.7,356.91,356.64,356.9,2805.0,356.7,356.91,356.64,356.9,2805.0
2023-07-17 12:35:00,356.92,356.92,356.71,356.88,2318.0,356.92,356.92,356.71,356.88,2318.0
2023-07-17 12:40:00,356.99,357.11,356.83,356.93,3714.0,356.99,357.11,356.83,356.93,3714.0
2023-07-17 12:45:00,356.76,357.02,356.66,356.97,4905.0,356.76,357.02,356.66,356.97,4905.0
2023-07-17 12:50:00,357.03,357.48,357.03,357.47,7242.0,357.03,357.48,357.03,357.47,7242.0
2023-07-17 12:55:00,357.44,357.83,357.39,357.81,7381.0,357.44,357.83,357.39,357.81,7381.0
2023-07-17 13:00:00,357.97,357.97,357.64,357.74,5495.0,357.97,357.97,357.64,357.74,5495.0
2023-07-17 13:05:00,357.86,358.09,357.71,358.02,4132.0,357.86,358.09,357.71,358.02,4132.0
2023-07-17 13:10:00,358.0,358.07,357.89,358.01,3750.0,358.0,358.07,357.89,358.01,3750.0
2023-07-17 13:15:00,357.97,358.12,357.79,358.11,5148.0,357.97,358.12,357.79,358.11,5148.0
2023-07-17 13:20:00,358.15,358.28,358.06,358.08,3650.0,358.15,358.28,358.06,358.08,3650.0
2023-07-17 13:25:00,358.16,358.38,358.1,358.38,1650.0,358.16,358.38,358.1,358.38,1650.0
2023-07-17 13:30:00,358.25,358.25,358.08,358.09,1840.0,358.25,358.25,358.08,358.09,1840.0
2023-07-17 13:35:00,358.06,358.13,357.67,357.75,7295.0,358.06,358.13,357.67,357.75,7295.0
2023-07-17 13:40:00,357.8,358.2,357.7,358.12,3148.0,357.8,358.2,357.7,358.12,3148.0
2023-07-17 13:45:00,358.15,358.67,358.15,358.67,6691.0,358.15,358.67,358.15,358.67,6691.0
2023-07-17 13:50:00,358.55,358.68,358.51,358.64,4885.0,358.55,358.68,358.51,358.64,4885.0
2023-07-17 13:55:00,358.58,358.65,358.16,358.23,3840.0,358.58,358.65,358.16,358.23,3840.0
2023-07-17 14:00:00,358.23,358.6,358.2,358.24,4100.0,358.23,358.6,358.2,358.24,4100.0
2023-07-17 14:05:00,358.19,358.49,358.19,358.36,3500.0,358.19,358.49,358.19,358.36,3500.0
2023-07-17 14:10:00,358.22,358.34,357.98,358.08,2808.0,358.22,358.34,357.98,358.08,2808.0
2023-07-17 14:15:00,358.25,358.45,358.1,358.39,8082.0,358.25,358.45,358.1,358.39,8082.0
2023-07-17 14:20:00,358.2,358.51,358.2,358.49,2301.0,358.2,358.51,358.2,358.49,2301.0
2023-07-17 14:25:00,358.64,358.81,358.54,358.81,5871.0,358.64,358.81,358.54,358.81,5871.0
2023-07-17 14:30:00,358.74,359.04,358.72,359.02,3292.0,358.74,359.04,358.72,359.02,3292.0
2023-07-17 14:35:00,359.06,359.06,358.4,358.4,3700.0,359.06,359.06,358.4,358.4,3700.0
2023-07-17 14:40:00,358.45,358.97,358.43,358.78,4911.0,358.45,358.97,358.43,358.78,4911.0
2023-07-17 14:45:00,358.73,358.86,358.56,358.73,3376.0,358.73,358.86,358.56,358.73,3376.0
2023-07-17 14:50:00,358.66,358.91,358.51,358.91,7661.0,358.66,358.91,358.51,358.91,7661.0
2023-07-17 14:55:00,358.93,359.27,358.7,359.12,10468.0,358.93,359.27,358.7,359.12,10468.0
2023-07-17 15:00:00,359.08,359.1,358.92,359.07,4890.0,359.08,359.1,358.92,359.07,4890.0
2023-07-17 15:05:00,358.97,359.13,358.83,358.94,5465.0,358.97,359.13,358.83,358.94,5465.0
2023-07-17 15:10:00,358.9,358.9,358.62,358.76,3873.0,358.9,358.9,358.62,358.76,3873.0
2023-07-17 15:15:00,358.59,359.06,358.37,359.03,2118.0,358.59,359.06,358.37,359.03,2118.0
2023-07-17 15:20:00,358.93,359.21,358.88,359.09,5551.0,358.93,359.21,358.88,359.09,5551.0
2023-07-17 15:25:00,359.04,359.25,358.83,359.11,5760.0,359.04,359.25,358.83,359.11,5760.0
2023-07-17 15:30:00,359.19,359.34,358.4,358.42,14446.0,359.19,359.34,358.4,358.42,14446.0
2023-07-17 15:35:00,358.42,358.72,357.81,357.87,8616.0,358.42,358.72,357.81,357.87,8616.0
2023-07-17 15:40:00,357.76,358.11,357.76,357.8,9135.0,357.76,358.11,357.76,357.8,9135.0
2023-07-17 15:45:00,357.63,358.46,357.63,358.25,19588.0,357.63,358.46,357.63,358.25,19588.0
2023-07-17 15:50:00,358.2,358.87,358.04,358.57,22272.0,358.2,358.87,358.04,358.57,22272.0
2023-07-17 15:55:00,358.78,358.79,357.81,357.97,31074.0,358.78,358.79,357.81,357.97,31074.0
2023-07-18 09:30:00,356.32,357.37,353.96,353.97,38295.0,356.32,357.37,353.96,353.97,38295.0
2023-07-18 09:35:00,353.94,354.81,353.49,354.22,10094.0,353.94,354.81,353.49,354.22,10094.0
2023-07-18 09:40:00,354.13,355.22,353.97,353.97,6947.0,354.13,355.22,353.97,353.97,6947.0
2023-07-18 09:45:00,353.98,356.9,353.93,356.85,6911.0,353.98,356.9,353.93,356.85,6911.0
2023-07-18 09:50:00,357.18,357.5,356.2,356.68,6410.0,357.18,357.5,356.2,356.68,6410.0
2023-07-18 09:55:00,357.01,357.01,355.66,356.25,5216.0,357.01,357.01,355.66,356.25,5216.0
2023-07-18 10:00:00,355.96,357.29,355.96,356.13,4305.0,355.96,357.29,355.96,356.13,4305.0
2023-07-18 10:05:00,356.07,356.67,355.52,356.67,6855.0,356.07,356.67,355.52,356.67,6855.0
2023-07-18 10:10:00,356.29,356.52,355.98,356.38,4171.0,356.29,356.52,355.98,356.38,4171.0
2023-07-18 10:15:00,356.43,356.73,356.05,356.73,2075.0,356.43,356.73,356.05,356.73,2075.0
2023-07-18 10:20:00,356.59,357.33,356.58,356.9,2831.0,356.59,357.33,356.58,356.9,2831.0
2023-07-18 10:25:00,357.13,357.34,357.05,357.19,1345.0,357.13,357.34,357.05,357.19,1345.0
2023-07-18 10:30:00,357.04,357.76,357.04,357.64,1300.0,357.04,357.76,357.04,357.64,1300.0
2023-07-18 10:35:00,357.68,357.99,357.55,357.99,2483.0,357.68,357.99,357.55,357.99,2483.0
2023-07-18 10:40:00,358.07,358.35,358.07,358.28,1590.0,358.07,358.35,358.07,358.28,1590.0
2023-07-18 10:45:00,358.21,358.65,358.21,358.61,2852.0,358.21,358.65,358.21,358.61,2852.0
2023-07-18 10:50:00,358.34,358.65,358.03,358.03,5963.0,358.34,358.65,358.03,358.03,5963.0
2023-07-18 10:55:00,357.85,357.86,357.38,357.67,1980.0,357.85,357.86,357.38,357.67,1980.0
2023-07-18 11:00:00,357.58,358.15,357.48,358.15,3705.0,357.58,358.15,357.48,358.15,3705.0
2023-07-18 11:05:00,357.92,358.43,357.92,358.19,1906.0,357.92,358.43,357.92,358.19,1906.0
2023-07-18 11:10:00,358.26,358.66,358.23,358.43,2200.0,358.26,358.66,358.23,358.43,2200.0
2023-07-18 11:15:00,358.5,358.77,358.31,358.57,3700.0,358.5,358.77,358.31,358.57,3700.0
2023-07-18 11:20:00,358.61,358.61,358.18,358.22,3005.0,358.61,358.61,358.18,358.22,3005.0
2023-07-18 11:25:00,358.33,358.37,357.97,358.16,1400.0,358.33,358.37,357.97,358.16,1400.0
2023-07-18 11:30:00,357.88,357.88,357.05,357.13,2000.0,357.88,357.88,357.05,357.13,2000.0
2023-07-18 11:35:00,357.28,357.3,356.8,356.97,3216.0,357.28,357.3,356.8,356.97,3216.0
2023-07-18 11:40:00,356.85,356.85,355.89,355.89,1873.0,356.85,356.85,355.89,355.89,1873.0
2023-07-18 11:45:00,355.75,356.53,355.29,355.97,13027.0,355.75,356.53,355.29,355.97,13027.0
2023-07-18 11:50:00,356.38,356.79,356.07,356.68,8517.0,356.38,356.79,356.07,356.68,8517.0
2023-07-18 11:55:00,356.71,356.71,356.45,356.46,500.0,356.71,356.71,356.45,356.46,500.0
2023-07-18 12:00:00,356.56,356.63,355.95,355.96,2501.0,356.56,356.63,355.95,355.96,2501.0
2023-07-18 12:05:00,355.92,356.01,355.32,355.68,3600.0,355.92,356.01,355.32,355.68,3600.0
2023-07-18 12:10:00,355.57,355.85,355.51,355.7,1374.0,355.57,355.85,355.51,355.7,1374.0
2023-07-18 12:15:00,356.04,356.04,355.56,356.04,2318.0,356.04,356.04,355.56,356.04,2318.0
2023-07-18 12:20:00,355.96,356.21,355.4,355.48,4740.0,355.96,356.21,355.4,355.48,4740.0
2023-07-18 12:25:00,355.35,355.76,355.25,355.76,2166.0,355.35,355.76,355.25,355.76,2166.0
2023-07-18 12:30:00,355.81,356.13,355.72,355.72,2517.0,355.81,356.13,355.72,355.72,2517.0
2023-07-18 12:35:00,355.74,355.74,355.52,355.55,1100.0,355.74,355.74,355.52,355.55,1100.0
2023-07-18 12:40:00,355.45,355.47,355.22,355.22,1009.0,355.45,355.47,355.22,355.22,1009.0
2023-07-18 12:45:00,355.42,355.6,355.22,355.6,2600.0,355.42,355.6,355.22,355.6,2600.0
2023-07-18 12:50:00,355.78,356.41,355.77,356.41,500.0,355.78,356.41,355.77,356.41,500.0
2023-07-18 12:55:00,356.46,356.46,356.12,356.17,2019.0,356.46,356.46,356.12,356.17,2019.0
2023-07-18 13:00:00,356.14,356.14,355.8,355.96,1553.0,356.14,356.14,355.8,355.96,1553.0
2023-07-18 13:05:00,356.14,356.3,356.14,356.3,400.0,356.14,356.3,356.14,356.3,400.0
2023-07-18 13:10:00,356.27,356.47,356.05,356.47,1700.0,356.27,356.47,356.05,356.47,1700.0
2023-07-18 13:15:00,356.44,356.59,356.3,356.48,2394.0,356.44,356.59,356.3,356.48,2394.0
2023-07-18 13:20:00,356.59,356.89,356.59,356.89,1768.0,356.59,356.89,356.59,356.89,1768.0
2023-07-18 13:25:00,356.74,356.81,356.67,356.81,891.0,356.74,356.81,356.67,356.81,891.0
2023-07-18 13:30:00,356.86,357.05,356.69,356.83,2317.0,356.86,357.05,356.69,356.83,2317.0
2023-07-18 13:35:00,356.9,356.9,356.09,356.37,5048.0,356.9,356.9,356.09,356.37,5048.0
2023-07-18 13:40:00,356.53,356.62,355.48,355.48,5882.0,356.53,356.62,355.48,355.48,5882.0
2023-07-18 13:45:00,355.4,355.58,355.36,355.45,1200.0,355.4,355.58,355.36,355.45,1200.0
2023-07-18 13:50:00,355.3,355.72,355.28,355.72,2311.0,355.3,355.72,355.28,355.72,2311.0
2023-07-18 13:55:00,355.69,355.93,355.62,355.93,2269.0,355.69,355.93,355.62,355.93,2269.0
2023-07-18 14:00:00,355.85,356.1,355.83,356.06,1924.0,355.85,356.1,355.83,356.06,1924.0
2023-07-18 14:05:00,356.04,356.33,356.04,356.1,994.0,356.04,356.33,356.04,356.1,994.0
2023-07-18 14:10:00,356.04,356.28,355.94,356.25,2442.0,356.04,356.28,355.94,356.25,2442.0
2023-07-18 14:15:00,356.38,356.61,356.11,356.61,4352.0,356.38,356.61,356.11,356.61,4352.0
2023-07-18 14:20:00,356.6,356.68,356.22,356.25,7067.0,356.6,356.68,356.22,356.25,7067.0
2023-07-18 14:25:00,356.3,356.41,356.18,356.3,3718.0,356.3,356.41,356.18,356.3,3718.0
2023-07-18 14:30:00,356.25,356.41,355.99,355.99,7414.0,356.25,356.41,355.99,355.99,7414.0
2023-07-18 14:35:00,355.94,356.08,355.88,356.06,700.0,355.94,356.08,355.88,356.06,700.0
2023-07-18 14:40:00,356.19,356.58,355.92,356.57,11958.0,356.19,356.58,355.92,356.57,11958.0
2023-07-18 14:45:00,356.83,356.95,356.59,356.95,2844.0,356.83,356.95,356.59,356.95,2844.0
2023-07-18 14:50:00,357.04,357.17,356.91,356.98,2000.0,357.04,357.17,356.91,356.98,2000.0
2023-07-18 14:55:00,357.3,357.4,357.22,357.24,2184.0,357.3,357.4,357.22,357.24,2184.0
2023-07-18 15:00:00,357.38,357.38,356.89,357.2,1000.0,357.38,357.38,356.89,357.2,1000.0
2023-07-18 15:05:00,357.17,357.42,357.17,357.4,1843.0,357.17,357.42,357.17,357.4,1843.0
2023-07-18 15:10:00,357.49,357.84,357.44,357.84,4005.0,357.49,357.84,357.44,357.84,4005.0
2023-07-18 15:15:00,357.88,358.25,357.88,358.08,3025.0,357.88,358.25,357.88,358.08,3025.0
2023-07-18 15:20:00,358.02,358.32,357.89,358.21,3397.0,358.02,358.32,357.89,358.21,3397.0
2023-07-18 15:25:00,358.17,358.55,358.14,358.42,3774.0,358.17,358.55,358.14,358.42,3774.0
2023-07-18 15:30:00,358.41,358.5,358.24,358.39,6853.0,358.41,358.5,358.24,358.39,6853.0
2023-07-18 15:35:00,358.55,358.55,358.24,358.33,9682.0,358.55,358.55,358.24,358.33,9682.0
2023-07-18 15:40:00,358.27,358.52,358.27,358.34,3156.0,358.27,358.52,358.27,358.34,3156.0
2023-07-18 15:45:00,358.36,358.57,358.21,358.52,4958.0,358.36,358.57,358.21,358.52,4958.0
2023-07-18 15:50:00,358.49,359.05,358.12,359.04,20423.0,358.49,359.05,358.12,359.04,20423.0
2023-07-18 15:55:00,359.0,359.33,358.9,358.98,36317.0,359.0,359.33,358.9,358.98,36317.0
2023-07-19 09:30:00,360.0,365.53,359.75,364.05,83121.0,360.0,365.53,359.75,364.05,83121.0
2023-07-19 09:35:00,363.87,365.31,363.0,363.72,11928.0,363.87,365.31,363.0,363.72,11928.0
2023-07-19 09:40:00,363.29,364.96,362.5,364.89,14403.0,363.29,364.96,362.5,364.89,14403.0
2023-07-19 09:45:00,364.92,364.92,363.23,363.23,11289.0,364.92,364.92,363.23,363.23,11289.0
2023-07-19 09:50:00,363.5,363.95,362.68,363.86,6586.0,363.5,363.95,362.68,363.86,6586.0
2023-07-19 09:55:00,363.64,364.23,362.41,363.62,48811.0,363.64,364.23,362.41,363.62,48811.0
2023-07-19 10:00:00,363.51,363.78,362.25,362.33,10476.0,363.51,363.78,362.25,362.33,10476.0
2023-07-19 10:05:00,362.11,362.36,361.47,361.61,5563.0,362.11,362.36,361.47,361.61,5563.0
2023-07-19 10:10:00,361.6,361.6,361.24,361.38,2100.0,361.6,361.6,361.24,361.38,2100.0
2023-07-19 10:15:00,361.24,361.45,360.75,360.75,3845.0,361.24,361.45,360.75,360.75,3845.0
2023-07-19 10:20:00,360.87,361.5,360.87,361.26,2800.0,360.87,361.5,360.87,361.26,2800.0
2023-07-19 10:25:00,361.32,361.95,361.32,361.61,2879.0,361.32,361.95,361.32,361.61,2879.0
2023-07-19 10:30:00,361.52,361.77,361.12,361.18,2496.0,361.52,361.77,361.12,361.18,2496.0
2023-07-19 10:35:00,361.19,361.49,361.09,361.09,3474.0,361.19,361.49,361.09,361.09,3474.0
2023-07-19 10:40:00,361.25,361.25,360.87,360.95,3196.0,361.25,361.25,360.87,360.95,3196.0
2023-07-19 10:45:00,361.07,361.18,360.85,361.09,1411.0,361.07,361.18,360.85,361.09,1411.0
2023-07-19 10:50:00,361.34,361.7,361.29,361.29,3306.0,361.34,361.7,361.29,361.29,3306.0
2023-07-19 10:55:00,361.05,361.05,360.8,360.81,1457.0,361.05,361.05,360.8,360.81,1457.0
2023-07-19 11:00:00,360.93,361.06,360.25,360.28,5718.0,360.93,361.06,360.25,360.28,5718.0
2023-07-19 11:05:00,360.41,360.86,360.41,360.43,3822.0,360.41,360.86,360.41,360.43,3822.0
2023-07-19 11:10:00,360.49,361.1,360.49,361.09,5230.0,360.49,361.1,360.49,361.09,5230.0
2023-07-19 11:15:00,361.1,361.43,361.09,361.43,1802.0,361.1,361.43,361.09,361.43,1802.0
2023-07-19 11:20:00,361.5,361.5,360.78,360.78,3438.0,361.5,361.5,360.78,360.78,3438.0
2023-07-19 11:25:00,360.66,361.0,360.54,360.96,1199.0,360.66,361.0,360.54,360.96,1199.0
2023-07-19 11:30:00,361.06,361.09,360.49,360.57,2500.0,361.06,361.09,360.49,360.57,2500.0
2023-07-19 11:35:00,360.53,360.53,360.02,360.02,4018.0,360.53,360.53,360.02,360.02,4018.0
2023-07-19 11:40:00,360.27,360.7,360.02,360.68,2610.0,360.27,360.7,360.02,360.68,2610.0
2023-07-19 11:45:00,360.6,361.07,360.57,361.07,1440.0,360.6,361.07,360.57,361.07,1440.0
2023-07-19 11:50:00,360.96,361.37,360.95,361.34,900.0,360.96,361.37,360.95,361.34,900.0
2023-07-19 11:55:00,361.34,361.68,361.0,361.44,2738.0,361.34,361.68,361.0,361.44,2738.0
2023-07-19 12:00:00,361.38,361.52,361.27,361.28,2301.0,361.38,361.52,361.27,361.28,2301.0
2023-07-19 12:05:00,361.05,361.05,360.79,360.89,1528.0,361.05,361.05,360.79,360.89,1528.0
2023-07-19 12:10:00,360.92,361.11,360.81,361.06,1408.0,360.92,361.11,360.81,361.06,1408.0
2023-07-19 12:15:00,360.94,361.48,360.9,361.17,4734.0,360.94,361.48,360.9,361.17,4734.0
2023-07-19 12:20:00,361.25,361.41,361.04,361.41,2587.0,361.25,361.41,361.04,361.41,2587.0
2023-07-19 12:25:00,361.52,361.52,361.04,361.32,3850.0,361.52,361.52,361.04,361.32,3850.0
2023-07-19 12:30:00,360.98,361.2,360.98,361.19,700.0,360.98,361.2,360.98,361.19,700.0
2023-07-19 12:35:00,361.02,361.08,360.61,360.63,2486.0,361.02,361.08,360.61,360.63,2486.0
2023-07-19 12:40:00,360.53,360.66,360.4,360.61,2500.0,360.53,360.66,360.4,360.61,2500.0
2023-07-19 12:45:00,360.63,360.91,360.45,360.66,1883.0,360.63,360.91,360.45,360.66,1883.0
2023-07-19 12:50:00,360.71,360.97,360.62,360.97,1689.0,360.71,360.97,360.62,360.97,1689.0
2023-07-19 12:55:00,360.77,361.47,360.77,361.37,2738.0,360.77,361.47,360.77,361.37,2738.0
2023-07-19 13:00:00,361.45,361.46,360.98,361.05,3605.0,361.45,361.46,360.98,361.05,3605.0
2023-07-19 13:05:00,360.97,360.97,360.57,360.58,1401.0,360.97,360.97,360.57,360.58,1401.0
2023-07-19 13:10:00,360.56,360.86,360.29,360.86,5025.0,360.56,360.86,360.29,360.86,5025.0
2023-07-19 13:15:00,360.8,360.81,360.6,360.81,1778.0,360.8,360.81,360.6,360.81,1778.0
2023-07-19 13:20:00,360.9,361.15,360.82,360.9,2638.0,360.9,361.15,360.82,360.9,2638.0
2023-07-19 13:25:00,360.87,361.09,360.71,361.08,1492.0,360.87,361.09,360.71,361.08,1492.0
2023-07-19 13:30:00,361.05,361.06,360.78,360.79,1394.0,361.05,361.06,360.78,360.79,1394.0
2023-07-19 13:35:00,360.69,361.22,360.67,361.13,4821.0,360.69,361.22,360.67,361.13,4821.0
2023-07-19 13:40:00,361.04,361.76,361.03,361.66,9916.0,361.04,361.76,361.03,361.66,9916.0
2023-07-19 13:45:00,361.65,361.75,361.24,361.34,2880.0,361.65,361.75,361.24,361.34,2880.0
2023-07-19 13:50:00,361.27,361.3,360.9,361.04,1218.0,361.27,361.3,360.9,361.04,1218.0
2023-07-19 13:55:00,360.84,360.98,360.81,360.9,2002.0,360.84,360.98,360.81,360.9,2002.0
2023-07-19 14:00:00,360.86,361.1,360.71,360.96,1375.0,360.86,361.1,360.71,360.96,1375.0
2023-07-19 14:05:00,361.1,361.1,360.75,360.76,2550.0,361.1,361.1,360.75,360.76,2550.0
2023-07-19 14:10:00,360.78,360.96,360.42,360.43,3072.0,360.78,360.96,360.42,360.43,3072.0
2023-07-19 14:15:00,360.51,360.77,360.37,360.5,2846.0,360.51,360.77,360.37,360.5,2846.0
2023-07-19 14:20:00,360.48,360.59,360.21,360.44,2500.0,360.48,360.59,360.21,360.44,2500.0
2023-07-19 14:25:00,360.53,360.73,360.53,360.69,1192.0,360.53,360.73,360.53,360.69,1192.0
2023-07-19 14:30:00,360.67,361.11,360.67,360.98,2168.0,360.67,361.11,360.67,360.98,2168.0
2023-07-19 14:35:00,361.02,361.26,360.79,361.25,3126.0,361.02,361.26,360.79,361.25,3126.0
2023-07-19 14:40:00,361.2,361.25,360.93,361.17,2841.0,361.2,361.25,360.93,361.17,2841.0
2023-07-19 14:45:00,361.12,361.22,360.98,361.03,600.0,361.12,361.22,360.98,361.03,600.0
2023-07-19 14:50:00,360.93,360.93,360.74,360.91,1000.0,360.93,360.93,360.74,360.91,1000.0
2023-07-19 14:55:00,360.88,360.95,360.69,360.82,1103.0,360.88,360.95,360.69,360.82,1103.0
2023-07-19 15:00:00,360.81,360.82,360.65,360.73,1000.0,360.81,360.82,360.65,360.73,1000.0
2023-07-19 15:05:00,360.67,361.05,360.67,360.9,1572.0,360.67,361.05,360.67,360.9,1572.0
2023-07-19 15:10:00,360.77,360.97,360.76,360.77,5255.0,360.77,360.97,360.76,360.77,5255.0
2023-07-19 15:15:00,360.67,360.68,360.58,360.6,961.0,360.67,360.68,360.58,360.6,961.0
2023-07-19 15:20:00,360.8,361.0,360.6,360.98,4100.0,360.8,361.0,360.6,360.98,4100.0
2023-07-19 15:25:00,360.88,360.88,359.83,359.83,10657.0,360.88,360.88,359.83,359.83,10657.0
2023-07-19 15:30:00,359.86,359.89,359.22,359.33,12061.0,359.86,359.89,359.22,359.33,12061.0
2023-07-19 15:35:00,359.35,359.35,358.97,359.21,3279.0,359.35,359.35,358.97,359.21,3279.0
2023-07-19 15:40:00,359.22,359.59,359.22,359.48,3600.0,359.22,359.59,359.22,359.48,3600.0
2023-07-19 15:45:00,359.43,359.43,359.09,359.33,4388.0,359.43,359.43,359.09,359.33,4388.0
2023-07-19 15:50:00,359.35,359.46,358.75,358.94,17122.0,359.35,359.46,358.75,358.94,17122.0
2023-07-19 15:55:00,358.89,358.93,358.45,358.57,43597.0,358.89,358.93,358.45,358.57,43597.0
2023-07-20 09:30:00,360.7,362.29,360.27,361.99,15154.0,360.7,362.29,360.27,361.99,15154.0
2023-07-20 09:35:00,362.49,363.64,362.18,363.31,7838.0,362.49,363.64,362.18,363.31,7838.0
2023-07-20 09:40:00,363.31,364.98,363.26,364.54,21239.0,363.31,364.98,363.26,364.54,21239.0
2023-07-20 09:45:00,364.61,364.98,363.59,364.33,17289.0,364.61,364.98,363.59,364.33,17289.0
2023-07-20 09:50:00,364.39,364.98,363.45,363.93,6280.0,364.39,364.98,363.45,363.93,6280.0
2023-07-20 09:55:00,363.81,364.0,363.19,363.29,5168.0,363.81,364.0,363.19,363.29,5168.0
2023-07-20 10:00:00,363.29,363.78,363.04,363.48,9880.0,363.29,363.78,363.04,363.48,9880.0
2023-07-20 10:05:00,363.61,363.61,362.77,363.3,8080.0,363.61,363.61,362.77,363.3,8080.0
2023-07-20 10:10:00,363.44,363.71,363.07,363.7,9450.0,363.44,363.71,363.07,363.7,9450.0
2023-07-20 10:15:00,363.87,364.14,363.54,364.12,3650.0,363.87,364.14,363.54,364.12,3650.0
2023-07-20 10:20:00,363.92,364.02,363.56,364.0,3188.0,363.92,364.02,363.56,364.0,3188.0
2023-07-20 10:25:00,364.02,364.16,363.68,364.16,3352.0,364.02,364.16,363.68,364.16,3352.0
2023-07-20 10:30:00,364.11,364.69,363.96,364.69,3573.0,364.11,364.69,363.96,364.69,3573.0
2023-07-20 10:35:00,364.89,365.56,364.72,365.17,5893.0,364.89,365.56,364.72,365.17,5893.0
2023-07-20 10:40:00,365.24,365.52,364.37,364.75,7789.0,365.24,365.52,364.37,364.75,7789.0
2023-07-20 10:45:00,364.69,364.94,364.32,364.47,3667.0,364.69,364.94,364.32,364.47,3667.0
2023-07-20 10:50:00,364.47,364.67,364.21,364.6,3725.0,364.47,364.67,364.21,364.6,3725.0
2023-07-20 10:55:00,364.68,365.29,364.48,365.29,16619.0,364.68,365.29,364.48,365.29,16619.0
2023-07-20 11:00:00,365.17,365.31,364.97,365.21,5910.0,365.17,365.31,364.97,365.21,5910.0
2023-07-20 11:05:00,365.0,365.26,364.82,364.92,4304.0,365.0,365.26,364.82,364.92,4304.0
2023-07-20 11:10:00,365.19,365.31,364.96,365.24,3386.0,365.19,365.31,364.96,365.24,3386.0
2023-07-20 11:15:00,365.16,365.41,365.05,365.05,2610.0,365.16,365.41,365.05,365.05,2610.0
2023-07-20 11:20:00,364.87,364.87,364.6,364.71,2310.0,364.87,364.87,364.6,364.71,2310.0
2023-07-20 11:25:00,364.43,364.67,364.21,364.52,6615.0,364.43,364.67,364.21,364.52,6615.0
2023-07-20 11:30:00,364.52,364.52,363.83,364.51,5512.0,364.52,364.52,363.83,364.51,5512.0
2023-07-20 11:35:00,364.24,364.66,364.24,364.35,5374.0,364.24,364.66,364.24,364.35,5374.0
2023-07-20 11:40:00,364.33,364.59,363.9,363.9,8053.0,364.33,364.59,363.9,363.9,8053.0
2023-07-20 11:45:00,364.05,364.07,363.71,363.78,3536.0,364.05,364.07,363.71,363.78,3536.0
2023-07-20 11:50:00,363.65,363.65,363.4,363.5,1930.0,363.65,363.65,363.4,363.5,1930.0
2023-07-20 11:55:00,363.47,363.63,363.36,363.42,1700.0,363.47,363.63,363.36,363.42,1700.0
2023-07-20 12:00:00,363.4,364.04,363.36,364.04,3155.0,363.4,364.04,363.36,364.04,3155.0
2023-07-20 12:05:00,363.78,364.6,363.78,364.34,2800.0,363.78,364.6,363.78,364.34,2800.0
2023-07-20 12:10:00,364.4,364.47,364.23,364.29,603.0,364.4,364.47,364.23,364.29,603.0
2023-07-20 12:15:00,364.31,364.55,364.27,364.44,3864.0,364.31,364.55,364.27,364.44,3864.0
2023-07-20 12:20:00,364.54,364.54,364.31,364.43,2550.0,364.54,364.54,364.31,364.43,2550.0
2023-07-20 12:25:00,364.43,364.43,363.89,363.98,1378.0,364.43,364.43,363.89,363.98,1378.0
2023-07-20 12:30:00,363.97,364.13,363.8,363.8,1787.0,363.97,364.13,363.8,363.8,1787.0
2023-07-20 12:35:00,363.83,363.98,363.76,363.83,1389.0,363.83,363.98,363.76,363.83,1389.0
2023-07-20 12:40:00,363.81,363.96,363.8,363.94,1519.0,363.81,363.96,363.8,363.94,1519.0
2023-07-20 12:45:00,363.83,364.65,363.83,364.38,2337.0,363.83,364.65,363.83,364.38,2337.0
2023-07-20 12:50:00,364.44,364.44,363.8,363.8,7392.0,364.44,364.44,363.8,363.8,7392.0
2023-07-20 12:55:00,364.0,364.44,364.0,364.31,3938.0,364.0,364.44,364.0,364.31,3938.0
2023-07-20 13:00:00,364.2,364.22,363.88,363.9,3405.0,364.2,364.22,363.88,363.9,3405.0
2023-07-20 13:05:00,363.97,364.23,363.7,364.23,2627.0,363.97,364.23,363.7,364.23,2627.0
2023-07-20 13:10:00,364.22,364.84,364.05,364.84,2000.0,364.22,364.84,364.05,364.84,2000.0
2023-07-20 13:15:00,364.83,364.99,364.53,364.53,3612.0,364.83,364.99,364.53,364.53,3612.0
2023-07-20 13:20:00,364.67,365.4,364.67,365.02,2897.0,364.67,365.4,364.67,365.02,2897.0
2023-07-20 13:25:00,364.99,365.21,364.81,365.21,1600.0,364.99,365.21,364.81,365.21,1600.0
2023-07-20 13:30:00,365.14,365.48,365.1,365.29,6637.0,365.14,365.48,365.1,365.29,6637.0
2023-07-20 13:35:00,365.29,365.32,365.07,365.1,1803.0,365.29,365.32,365.07,365.1,1803.0
2023-07-20 13:40:00,364.98,365.09,364.82,364.91,1495.0,364.98,365.09,364.82,364.91,1495.0
2023-07-20 13:45:00,364.96,364.96,364.71,364.74,1548.0,364.96,364.96,364.71,364.74,1548.0
2023-07-20 13:50:00,364.98,365.06,364.79,364.79,2257.0,364.98,365.06,364.79,364.79,2257.0
2023-07-20 13:55:00,364.7,365.32,364.66,365.32,2592.0,364.7,365.32,364.66,365.32,2592.0
2023-07-20 14:00:00,365.21,365.26,364.96,365.14,2613.0,365.21,365.26,364.96,365.14,2613.0
2023-07-20 14:05:00,365.03,365.18,364.85,365.0,3344.0,365.03,365.18,364.85,365.0,3344.0
2023-07-20 14:10:00,364.99,364.99,364.44,364.48,5192.0,364.99,364.99,364.44,364.48,5192.0
2023-07-20 14:15:00,364.59,364.59,364.14,364.16,1697.0,364.59,364.59,364.14,364.16,1697.0
2023-07-20 14:20:00,364.24,364.25,364.0,364.06,2935.0,364.24,364.25,364.0,364.06,2935.0
2023-07-20 14:25:00,363.99,363.99,362.85,362.9,10081.0,363.99,363.99,362.85,362.9,10081.0
2023-07-20 14:30:00,362.91,363.59,362.91,363.59,3850.0,362.91,363.59,362.91,363.59,3850.0
2023-07-20 14:35:00,363.56,363.56,363.26,363.26,3801.0,363.56,363.56,363.26,363.26,3801.0
2023-07-20 14:40:00,363.27,363.55,363.25,363.55,1487.0,363.27,363.55,363.25,363.55,1487.0
2023-07-20 14:45:00,363.57,363.89,363.43,363.45,3339.0,363.57,363.89,363.43,363.45,3339.0
2023-07-20 14:50:00,363.36,363.36,363.03,363.25,5460.0,363.36,363.36,363.03,363.25,5460.0
2023-07-20 14:55:00,363.14,363.44,363.11,363.44,3549.0,363.14,363.44,363.11,363.44,3549.0
2023-07-20 15:00:00,363.44,363.53,362.73,363.4,8336.0,363.44,363.53,362.73,363.4,8336.0
2023-07-20 15:05:00,363.49,364.62,363.48,364.62,5009.0,363.49,364.62,363.48,364.62,5009.0
2023-07-20 15:10:00,364.28,364.58,364.28,364.4,2100.0,364.28,364.58,364.28,364.4,2100.0
2023-07-20 15:15:00,364.37,364.77,364.26,364.63,4595.0,364.37,364.77,364.26,364.63,4595.0
2023-07-20 15:20:00,364.81,364.81,364.19,364.19,5583.0,364.81,364.81,364.19,364.19,5583.0
2023-07-20 15:25:00,364.19,364.38,364.04,364.04,6914.0,364.19,364.38,364.04,364.04,6914.0
2023-07-20 15:30:00,363.98,364.09,363.63,363.63,3300.0,363.98,364.09,363.63,363.63,3300.0
2023-07-20 15:35:00,363.62,363.62,363.26,363.32,4718.0,363.62,363.62,363.26,363.32,4718.0
2023-07-20 15:40:00,363.27,363.59,362.93,362.93,3719.0,363.27,363.59,362.93,362.93,3719.0
2023-07-20 15:45:00,362.92,362.98,362.67,362.72,6360.0,362.92,362.98,362.67,362.72,6360.0
2023-07-20 15:50:00,362.8,362.85,362.07,362.09,16977.0,362.8,362.85,362.07,362.09,16977.0
2023-07-20 15:55:00,362.15,362.28,361.67,361.83,49233.0,362.15,362.28,361.67,361.83,49233.0
2023-07-21 09:30:00,364.44,365.39,362.66,364.59,60611.0,364.44,365.39,362.66,364.59,60611.0
2023-07-21 09:35:00,364.9,366.25,364.49,365.94,7252.0,364.9,366.25,364.49,365.94,7252.0
2023-07-21 09:40:00,366.15,367.0,366.0,366.25,9649.0,366.15,367.0,366.0,366.25,9649.0
2023-07-21 09:45:00,366.23,366.52,365.77,365.77,5663.0,366.23,366.52,365.77,365.77,5663.0
2023-07-21 09:50:00,365.79,366.77,365.67,365.95,6959.0,365.79,366.77,365.67,365.95,6959.0
2023-07-21 09:55:00,365.96,366.02,365.49,365.62,2466.0,365.96,366.02,365.49,365.62,2466.0
2023-07-21 10:00:00,365.81,365.81,365.1,365.59,5707.0,365.81,365.81,365.1,365.59,5707.0
2023-07-21 10:05:00,365.78,365.9,365.33,365.86,3232.0,365.78,365.9,365.33,365.86,3232.0
2023-07-21 10:10:00,365.96,366.6,365.61,366.31,4319.0,365.96,366.6,365.61,366.31,4319.0
2023-07-21 10:15:00,366.31,366.48,365.85,366.2,3115.0,366.31,366.48,365.85,366.2,3115.0
2023-07-21 10:20:00,366.15,366.15,365.79,365.79,4048.0,366.15,366.15,365.79,365.79,4048.0
2023-07-21 10:25:00,365.76,365.8,365.25,365.25,4794.0,365.76,365.8,365.25,365.25,4794.0
2023-07-21 10:30:00,365.35,365.35,364.15,364.15,8687.0,365.35,365.35,364.15,364.15,8687.0
2023-07-21 10:35:00,364.12,364.53,363.14,363.15,11253.0,364.12,364.53,363.14,363.15,11253.0
2023-07-21 10:40:00,363.09,363.75,363.0,363.6,7760.0,363.09,363.75,363.0,363.6,7760.0
2023-07-21 10:45:00,363.62,364.19,363.43,363.62,9529.0,363.62,364.19,363.43,363.62,9529.0
2023-07-21 10:50:00,363.61,363.78,363.26,363.48,37095.0,363.61,363.78,363.26,363.48,37095.0
2023-07-21 10:55:00,363.42,363.71,362.28,362.29,9863.0,363.42,363.71,362.28,362.29,9863.0
2023-07-21 11:00:00,362.36,362.64,362.04,362.62,10878.0,362.36,362.64,362.04,362.62,10878.0
2023-07-21 11:05:00,362.64,363.33,362.64,362.88,9682.0,362.64,363.33,362.64,362.88,9682.0
2023-07-21 11:10:00,362.96,363.22,362.51,362.65,9346.0,362.96,363.22,362.51,362.65,9346.0
2023-07-21 11:15:00,362.63,363.06,362.44,362.7,17582.0,362.63,363.06,362.44,362.7,17582.0
2023-07-21 11:20:00,362.55,362.94,362.5,362.55,7283.0,362.55,362.94,362.5,362.55,7283.0
2023-07-21 11:25:00,362.55,363.48,362.53,363.08,15770.0,362.55,363.48,362.53,363.08,15770.0
2023-07-21 11:30:00,362.73,363.28,362.52,363.22,8060.0,362.73,363.28,362.52,363.22,8060.0
2023-07-21 11:35:00,363.1,363.97,362.98,363.37,35227.0,363.1,363.97,362.98,363.37,35227.0
2023-07-21 11:40:00,363.41,363.74,363.41,363.73,2734.0,363.41,363.74,363.41,363.73,2734.0
2023-07-21 11:45:00,363.55,364.55,363.54,364.44,3503.0,363.55,364.55,363.54,364.44,3503.0
2023-07-21 11:50:00,364.61,364.87,364.43,364.76,13119.0,364.61,364.87,364.43,364.76,13119.0
2023-07-21 11:55:00,364.75,364.93,364.31,364.36,4949.0,364.75,364.93,364.31,364.36,4949.0
2023-07-21 12:00:00,364.19,364.26,364.07,364.16,3837.0,364.19,364.26,364.07,364.16,3837.0
2023-07-21 12:05:00,364.14,364.17,363.51,363.51,2522.0,364.14,364.17,363.51,363.51,2522.0
2023-07-21 12:10:00,363.5,363.66,363.28,363.38,5512.0,363.5,363.66,363.28,363.38,5512.0
2023-07-21 12:15:00,363.38,363.97,363.37,363.81,3501.0,363.38,363.97,363.37,363.81,3501.0
2023-07-21 12:20:00,363.79,363.88,363.57,363.57,1482.0,363.79,363.88,363.57,363.57,1482.0
2023-07-21 12:25:00,363.59,364.25,363.58,364.22,2662.0,363.59,364.25,363.58,364.22,2662.0
2023-07-21 12:30:00,364.28,364.38,364.0,364.08,10372.0,364.28,364.38,364.0,364.08,10372.0
2023-07-21 12:35:00,363.97,364.05,363.7,363.94,4676.0,363.97,364.05,363.7,363.94,4676.0
2023-07-21 12:40:00,363.76,363.78,363.07,363.07,2462.0,363.76,363.78,363.07,363.07,2462.0
2023-07-21 12:45:00,363.04,363.18,362.95,363.18,1466.0,363.04,363.18,362.95,363.18,1466.0
2023-07-21 12:50:00,363.24,363.24,362.47,362.5,3877.0,363.24,363.24,362.47,362.5,3877.0
2023-07-21 12:55:00,362.59,363.11,362.41,363.11,3640.0,362.59,363.11,362.41,363.11,3640.0
2023-07-21 13:00:00,363.03,363.37,363.02,363.37,2658.0,363.03,363.37,363.02,363.37,2658.0
2023-07-21 13:05:00,363.37,363.48,363.22,363.37,2552.0,363.37,363.48,363.22,363.37,2552.0
2023-07-21 13:10:00,363.37,363.88,363.16,363.42,8702.0,363.37,363.88,363.16,363.42,8702.0
2023-07-21 13:15:00,363.4,363.58,363.03,363.29,7878.0,363.4,363.58,363.03,363.29,7878.0
2023-07-21 13:20:00,363.43,363.53,363.25,363.33,4303.0,363.43,363.53,363.25,363.33,4303.0
2023-07-21 13:25:00,363.33,363.61,363.16,363.49,6918.0,363.33,363.61,363.16,363.49,6918.0
2023-07-21 13:30:00,363.5,363.55,363.3,363.4,3147.0,363.5,363.55,363.3,363.4,3147.0
2023-07-21 13:35:00,363.4,363.51,363.12,363.5,8348.0,363.4,363.51,363.12,363.5,8348.0
2023-07-21 13:40:00,363.51,363.59,363.19,363.4,6452.0,363.51,363.59,363.19,363.4,6452.0
2023-07-21 13:45:00,363.41,363.66,363.4,363.52,9104.0,363.41,363.66,363.4,363.52,9104.0
2023-07-21 13:50:00,363.51,363.8,363.45,363.74,13785.0,363.51,363.8,363.45,363.74,13785.0
2023-07-21 13:55:00,363.72,364.07,363.67,363.9,9902.0,363.72,364.07,363.67,363.9,9902.0
2023-07-21 14:00:00,363.9,363.9,363.26,363.38,7830.0,363.9,363.9,363.26,363.38,7830.0
2023-07-21 14:05:00,363.39,363.53,363.18,363.4,5665.0,363.39,363.53,363.18,363.4,5665.0
2023-07-21 14:10:00,363.41,363.69,363.21,363.22,3938.0,363.41,363.69,363.21,363.22,3938.0
2023-07-21 14:15:00,363.25,363.34,363.13,363.13,2997.0,363.25,363.34,363.13,363.13,2997.0
2023-07-21 14:20:00,363.02,363.12,362.73,362.76,3841.0,363.02,363.12,362.73,362.76,3841.0
2023-07-21 14:25:00,362.75,362.76,362.44,362.68,4526.0,362.75,362.76,362.44,362.68,4526.0
2023-07-21 14:30:00,362.75,362.86,362.63,362.79,3980.0,362.75,362.86,362.63,362.79,3980.0
2023-07-21 14:35:00,362.63,362.64,362.34,362.59,2621.0,362.63,362.64,362.34,362.59,2621.0
2023-07-21 14:40:00,362.38,362.46,362.02,362.23,3921.0,362.38,362.46,362.02,362.23,3921.0
2023-07-21 14:45:00,362.25,362.36,361.99,362.2,7723.0,362.25,362.36,361.99,362.2,7723.0
2023-07-21 14:50:00,362.17,362.24,361.68,361.89,4243.0,362.17,362.24,361.68,361.89,4243.0
2023-07-21 14:55:00,361.58,361.79,361.41,361.67,4038.0,361.58,361.79,361.41,361.67,4038.0
2023-07-21 15:00:00,361.6,362.07,361.43,361.99,5300.0,361.6,362.07,361.43,361.99,5300.0
2023-07-21 15:05:00,362.04,362.38,362.01,362.24,6072.0,362.04,362.38,362.01,362.24,6072.0
2023-07-21 15:10:00,362.24,362.45,362.14,362.3,9171.0,362.24,362.45,362.14,362.3,9171.0
2023-07-21 15:15:00,362.25,362.86,362.25,362.52,8488.0,362.25,362.86,362.25,362.52,8488.0
2023-07-21 15:20:00,362.56,362.77,362.42,362.42,6005.0,362.56,362.77,362.42,362.42,6005.0
2023-07-21 15:25:00,362.46,362.83,362.36,362.71,6526.0,362.46,362.83,362.36,362.71,6526.0
2023-07-21 15:30:00,362.62,362.62,362.09,362.22,7152.0,362.62,362.62,362.09,362.22,7152.0
2023-07-21 15:35:00,362.21,362.58,362.16,362.58,7349.0,362.21,362.58,362.16,362.58,7349.0
2023-07-21 15:40:00,362.49,362.83,361.59,361.86,14887.0,362.49,362.83,361.59,361.86,14887.0
2023-07-21 15:45:00,361.83,362.12,361.72,361.86,18531.0,361.83,362.12,361.72,361.86,18531.0
2023-07-21 15:50:00,361.75,364.13,361.63,363.84,60875.0,361.75,364.13,361.63,363.84,60875.0
2023-07-21 15:55:00,363.8,363.8,362.2,362.78,143177.0,363.8,363.8,362.2,362.78,143177.0
2023-07-24 09:30:00,361.82,362.16,361.27,362.08,24960.0,361.82,362.16,361.27,362.08,24960.0
2023-07-24 09:35:00,362.16,362.86,360.26,360.28,12425.0,362.16,362.86,360.26,360.28,12425.0
2023-07-24 09:40:00,360.28,360.7,359.51,360.14,13639.0,360.28,360.7,359.51,360.14,13639.0
2023-07-24 09:45:00,360.44,360.76,359.64,360.43,10470.0,360.44,360.76,359.64,360.43,10470.0
2023-07-24 09:50:00,360.56,360.94,359.43,359.43,4717.0,360.56,360.94,359.43,359.43,4717.0
2023-07-24 09:55:00,359.52,359.83,359.01,359.21,5844.0,359.52,359.83,359.01,359.21,5844.0
2023-07-24 10:00:00,359.22,360.76,359.22,360.5,6096.0,359.22,360.76,359.22,360.5,6096.0
2023-07-24 10:05:00,360.53,360.65,359.85,360.06,13291.0,360.53,360.65,359.85,360.06,13291.0
2023-07-24 10:10:00,360.14,360.3,359.74,360.04,7503.0,360.14,360.3,359.74,360.04,7503.0
2023-07-24 10:15:00,359.96,360.28,359.77,360.12,3515.0,359.96,360.28,359.77,360.12,3515.0
2023-07-24 10:20:00,360.1,361.05,360.1,360.22,3319.0,360.1,361.05,360.1,360.22,3319.0
2023-07-24 10:25:00,360.31,360.55,359.95,360.26,3489.0,360.31,360.55,359.95,360.26,3489.0
2023-07-24 10:30:00,360.36,360.97,360.22,360.22,6183.0,360.36,360.97,360.22,360.22,6183.0
2023-07-24 10:35:00,360.28,360.42,359.58,359.59,6293.0,360.28,360.42,359.58,359.59,6293.0
2023-07-24 10:40:00,359.55,359.89,359.41,359.41,4078.0,359.55,359.89,359.41,359.41,4078.0
2023-07-24 10:45:00,359.48,359.48,359.25,359.25,1700.0,359.48,359.48,359.25,359.25,1700.0
2023-07-24 10:50:00,359.24,360.7,359.23,360.7,6168.0,359.24,360.7,359.23,360.7,6168.0
2023-07-24 10:55:00,360.69,360.69,359.77,359.77,2500.0,360.69,360.69,359.77,359.77,2500.0
2023-07-24 11:00:00,359.66,359.81,359.43,359.66,2350.0,359.66,359.81,359.43,359.66,2350.0
2023-07-24 11:05:00,359.62,359.62,359.02,359.49,2353.0,359.62,359.62,359.02,359.49,2353.0
2023-07-24 11:10:00,359.36,359.77,359.36,359.45,2900.0,359.36,359.77,359.36,359.45,2900.0
2023-07-24 11:15:00,359.94,359.94,359.49,359.8,3500.0,359.94,359.94,359.49,359.8,3500.0
2023-07-24 11:20:00,359.75,359.85,359.02,359.08,15757.0,359.75,359.85,359.02,359.08,15757.0
2023-07-24 11:25:00,359.2,359.23,358.59,358.85,9424.0,359.2,359.23,358.59,358.85,9424.0
2023-07-24 11:30:00,358.9,358.94,358.38,358.54,3350.0,358.9,358.94,358.38,358.54,3350.0
2023-07-24 11:35:00,358.51,358.52,358.14,358.23,4149.0,358.51,358.52,358.14,358.23,4149.0
2023-07-24 11:40:00,358.39,358.47,357.8,357.88,2831.0,358.39,358.47,357.8,357.88,2831.0
2023-07-24 11:45:00,357.87,358.17,357.68,357.98,2886.0,357.87,358.17,357.68,357.98,2886.0
2023-07-24 11:50:00,357.91,358.01,357.76,357.81,1333.0,357.91,358.01,357.76,357.81,1333.0
2023-07-24 11:55:00,357.7,357.7,357.48,357.51,1300.0,357.7,357.7,357.48,357.51,1300.0
2023-07-24 12:00:00,357.74,358.3,357.74,357.83,1796.0,357.74,358.3,357.74,357.83,1796.0
2023-07-24 12:05:00,357.67,357.8,357.16,357.32,5018.0,357.67,357.8,357.16,357.32,5018.0
2023-07-24 12:10:00,357.29,357.71,357.17,357.44,4476.0,357.29,357.71,357.17,357.44,4476.0
2023-07-24 12:15:00,357.55,358.13,357.55,358.09,1329.0,357.55,358.13,357.55,358.09,1329.0
2023-07-24 12:20:00,358.05,358.05,357.53,357.53,1000.0,358.05,358.05,357.53,357.53,1000.0
2023-07-24 12:25:00,357.6,357.67,357.27,357.55,2200.0,357.6,357.67,357.27,357.55,2200.0
2023-07-24 12:30:00,357.59,357.84,357.36,357.36,2819.0,357.59,357.84,357.36,357.36,2819.0
2023-07-24 12:35:00,357.32,357.37,357.04,357.12,3206.0,357.32,357.37,357.04,357.12,3206.0
2023-07-24 12:40:00,357.32,357.32,356.97,357.19,3254.0,357.32,357.32,356.97,357.19,3254.0
2023-07-24 12:45:00,357.24,357.29,356.97,357.02,2273.0,357.24,357.29,356.97,357.02,2273.0
2023-07-24 12:50:00,356.87,357.02,356.66,356.88,5170.0,356.87,357.02,356.66,356.88,5170.0
2023-07-24 12:55:00,356.99,357.12,356.81,356.81,2380.0,356.99,357.12,356.81,356.81,2380.0
2023-07-24 13:00:00,356.89,356.89,356.42,356.66,4502.0,356.89,356.89,356.42,356.66,4502.0
2023-07-24 13:05:00,356.84,357.06,356.65,356.73,2194.0,356.84,357.06,356.65,356.73,2194.0
2023-07-24 13:10:00,356.72,356.96,356.59,356.69,2947.0,356.72,356.96,356.59,356.69,2947.0
2023-07-24 13:15:00,356.52,356.63,355.93,355.99,7396.0,356.52,356.63,355.93,355.99,7396.0
2023-07-24 13:20:00,355.96,356.27,355.71,356.04,11221.0,355.96,356.27,355.71,356.04,11221.0
2023-07-24 13:25:00,355.98,356.12,355.81,356.0,2938.0,355.98,356.12,355.81,356.0,2938.0
2023-07-24 13:30:00,355.98,356.84,355.92,356.84,19152.0,355.98,356.84,355.92,356.84,19152.0
2023-07-24 13:35:00,356.79,357.39,356.78,357.09,5382.0,356.79,357.39,356.78,357.09,5382.0
2023-07-24 13:40:00,357.01,357.01,356.48,356.48,3714.0,357.01,357.01,356.48,356.48,3714.0
2023-07-24 13:45:00,356.51,356.68,356.41,356.48,4720.0,356.51,356.68,356.41,356.48,4720.0
2023-07-24 13:50:00,356.51,356.77,356.35,356.7,3400.0,356.51,356.77,356.35,356.7,3400.0
2023-07-24 13:55:00,356.66,356.77,356.46,356.75,3334.0,356.66,356.77,356.46,356.75,3334.0
2023-07-24 14:00:00,356.87,357.11,356.73,356.88,4000.0,356.87,357.11,356.73,356.88,4000.0
2023-07-24 14:05:00,356.74,357.15,356.73,356.99,6505.0,356.74,357.15,356.73,356.99,6505.0
2023-07-24 14:10:00,356.94,357.09,356.88,356.88,2231.0,356.94,357.09,356.88,356.88,2231.0
2023-07-24 14:15:00,356.99,357.15,356.84,356.84,3378.0,356.99,357.15,356.84,356.84,3378.0
2023-07-24 14:20:00,356.96,357.23,356.81,357.23,3179.0,356.96,357.23,356.81,357.23,3179.0
2023-07-24 14:25:00,357.47,357.54,357.16,357.29,3751.0,357.47,357.54,357.16,357.29,3751.0
2023-07-24 14:30:00,357.28,357.29,356.91,356.91,3215.0,357.28,357.29,356.91,356.91,3215.0
2023-07-24 14:35:00,356.91,357.16,356.89,357.01,3261.0,356.91,357.16,356.89,357.01,3261.0
2023-07-24 14:40:00,356.98,356.98,356.64,356.77,2601.0,356.98,356.98,356.64,356.77,2601.0
2023-07-24 14:45:00,356.8,357.0,356.72,356.84,3146.0,356.8,357.0,356.72,356.84,3146.0
2023-07-24 14:50:00,357.05,357.11,356.68,357.02,3144.0,357.05,357.11,356.68,357.02,3144.0
2023-07-24 14:55:00,356.9,357.15,356.89,356.98,3125.0,356.9,357.15,356.89,356.98,3125.0
2023-07-24 15:00:00,357.06,357.45,357.05,357.17,4090.0,357.06,357.45,357.05,357.17,4090.0
2023-07-24 15:05:00,357.04,357.12,356.78,356.8,9728.0,357.04,357.12,356.78,356.8,9728.0
2023-07-24 15:10:00,356.94,356.94,356.8,356.8,5000.0,356.94,356.94,356.8,356.8,5000.0
2023-07-24 15:15:00,356.87,356.94,356.4,356.4,5820.0,356.87,356.94,356.4,356.4,5820.0
2023-07-24 15:20:00,356.63,356.85,356.59,356.75,2900.0,356.63,356.85,356.59,356.75,2900.0
2023-07-24 15:25:00,356.79,357.26,356.62,357.11,17711.0,356.79,357.26,356.62,357.11,17711.0
2023-07-24 15:30:00,357.2,357.81,357.11,357.34,8238.0,357.2,357.81,357.11,357.34,8238.0
2023-07-24 15:35:00,357.43,357.55,357.06,357.14,7420.0,357.43,357.55,357.06,357.14,7420.0
2023-07-24 15:40:00,357.08,357.38,357.07,357.09,8590.0,357.08,357.38,357.07,357.09,8590.0
2023-07-24 15:45:00,357.26,357.34,356.99,357.02,12012.0,357.26,357.34,356.99,357.02,12012.0
2023-07-24 15:50:00,357.0,357.13,356.61,356.76,29727.0,357.0,357.13,356.61,356.76,29727.0
2023-07-24 15:55:00,356.76,357.2,356.58,357.2,63637.0,356.76,357.2,356.58,357.2,63637.0
2023-07-25 09:30:00,355.0,355.57,352.52,353.2,17610.0,355.0,355.57,352.52,353.2,17610.0
2023-07-25 09:35:00,353.3,355.57,353.02,354.78,9225.0,353.3,355.57,353.02,354.78,9225.0
2023-07-25 09:40:00,354.76,355.33,354.61,355.09,3913.0,354.76,355.33,354.61,355.09,3913.0
2023-07-25 09:45:00,355.24,356.46,355.2,356.21,11359.0,355.24,356.46,355.2,356.21,11359.0
2023-07-25 09:50:00,356.31,356.86,355.77,355.77,10280.0,356.31,356.86,355.77,355.77,10280.0
2023-07-25 09:55:00,355.47,356.01,355.1,355.51,9765.0,355.47,356.01,355.1,355.51,9765.0
2023-07-25 10:00:00,355.29,356.06,355.29,355.71,5292.0,355.29,356.06,355.29,355.71,5292.0
2023-07-25 10:05:00,355.95,355.97,355.24,355.25,2221.0,355.95,355.97,355.24,355.25,2221.0
2023-07-25 10:10:00,355.2,356.06,354.88,356.06,5493.0,355.2,356.06,354.88,356.06,5493.0
2023-07-25 10:15:00,356.07,356.47,355.94,356.1,4023.0,356.07,356.47,355.94,356.1,4023.0
2023-07-25 10:20:00,355.96,356.5,355.94,356.17,3703.0,355.96,356.5,355.94,356.17,3703.0
2023-07-25 10:25:00,356.28,356.28,355.48,355.5,3254.0,356.28,356.28,355.48,355.5,3254.0
2023-07-25 10:30:00,355.6,355.91,355.15,355.23,7486.0,355.6,355.91,355.15,355.23,7486.0
2023-07-25 10:35:00,355.31,356.43,355.31,356.38,3921.0,355.31,356.43,355.31,356.38,3921.0
2023-07-25 10:40:00,356.42,356.42,355.7,356.22,3996.0,356.42,356.42,355.7,356.22,3996.0
2023-07-25 10:45:00,356.25,356.34,355.85,355.86,4257.0,356.25,356.34,355.85,355.86,4257.0
2023-07-25 10:50:00,355.74,355.81,355.41,355.73,8288.0,355.74,355.81,355.41,355.73,8288.0
2023-07-25 10:55:00,355.8,355.8,355.47,355.6,5020.0,355.8,355.8,355.47,355.6,5020.0
2023-07-25 11:00:00,355.66,356.19,355.5,355.85,3868.0,355.66,356.19,355.5,355.85,3868.0
2023-07-25 11:05:00,355.65,355.93,355.41,355.6,4146.0,355.65,355.93,355.41,355.6,4146.0
2023-07-25 11:10:00,355.52,356.47,355.52,356.47,4078.0,355.52,356.47,355.52,356.47,4078.0
2023-07-25 11:15:00,356.25,356.58,356.14,356.29,2448.0,356.25,356.58,356.14,356.29,2448.0
2023-07-25 11:20:00,356.3,356.61,356.19,356.44,4610.0,356.3,356.61,356.19,356.44,4610.0
2023-07-25 11:25:00,356.5,356.79,356.36,356.71,7611.0,356.5,356.79,356.36,356.71,7611.0
2023-07-25 11:30:00,356.62,357.24,356.61,357.0,3810.0,356.62,357.24,356.61,357.0,3810.0
2023-07-25 11:35:00,356.95,357.19,356.73,356.98,2884.0,356.95,357.19,356.73,356.98,2884.0
2023-07-25 11:40:00,357.08,357.54,356.98,357.34,5126.0,357.08,357.54,356.98,357.34,5126.0
2023-07-25 11:45:00,357.47,357.52,356.75,356.75,4467.0,357.47,357.52,356.75,356.75,4467.0
2023-07-25 11:50:00,356.76,357.2,356.75,356.84,3550.0,356.76,357.2,356.75,356.84,3550.0
2023-07-25 11:55:00,356.83,357.18,356.77,357.18,3910.0,356.83,357.18,356.77,357.18,3910.0
2023-07-25 12:00:00,357.21,357.21,356.72,356.73,14428.0,357.21,357.21,356.72,356.73,14428.0
2023-07-25 12:05:00,356.81,357.0,356.66,356.81,9046.0,356.81,357.0,356.66,356.81,9046.0
2023-07-25 12:10:00,356.85,356.92,356.27,356.72,15274.0,356.85,356.92,356.27,356.72,15274.0
2023-07-25 12:15:00,356.81,356.9,356.4,356.65,27864.0,356.81,356.9,356.4,356.65,27864.0
2023-07-25 12:20:00,356.61,356.68,356.31,356.37,9475.0,356.61,356.68,356.31,356.37,9475.0
2023-07-25 12:25:00,356.36,356.36,355.87,355.88,4662.0,356.36,356.36,355.87,355.88,4662.0
2023-07-25 12:30:00,355.83,356.5,355.69,356.25,3868.0,355.83,356.5,355.69,356.25,3868.0
2023-07-25 12:35:00,356.2,356.2,355.83,356.0,3631.0,356.2,356.2,355.83,356.0,3631.0
2023-07-25 12:40:00,355.94,356.15,355.94,356.09,3860.0,355.94,356.15,355.94,356.09,3860.0
2023-07-25 12:45:00,356.07,356.29,355.88,356.29,2541.0,356.07,356.29,355.88,356.29,2541.0
2023-07-25 12:50:00,356.28,356.59,356.23,356.53,3648.0,356.28,356.59,356.23,356.53,3648.0
2023-07-25 12:55:00,356.61,356.97,356.61,356.96,3438.0,356.61,356.97,356.61,356.96,3438.0
2023-07-25 13:00:00,356.86,357.1,356.86,356.92,3823.0,356.86,357.1,356.86,356.92,3823.0
2023-07-25 13:05:00,356.83,356.94,356.5,356.79,3933.0,356.83,356.94,356.5,356.79,3933.0
2023-07-25 13:10:00,356.85,357.03,356.68,356.68,9629.0,356.85,357.03,356.68,356.68,9629.0
2023-07-25 13:15:00,356.68,356.68,356.54,356.65,1297.0,356.68,356.68,356.54,356.65,1297.0
2023-07-25 13:20:00,356.54,356.74,356.44,356.68,5426.0,356.54,356.74,356.44,356.68,5426.0
2023-07-25 13:25:00,356.72,356.72,356.42,356.5,2740.0,356.72,356.72,356.42,356.5,2740.0
2023-07-25 13:30:00,356.55,356.64,356.55,356.61,2025.0,356.55,356.64,356.55,356.61,2025.0
2023-07-25 13:35:00,356.61,356.78,356.54,356.64,5911.0,356.61,356.78,356.54,356.64,5911.0
2023-07-25 13:40:00,356.65,356.76,356.48,356.51,3426.0,356.65,356.76,356.48,356.51,3426.0
2023-07-25 13:45:00,356.61,356.68,356.46,356.53,3182.0,356.61,356.68,356.46,356.53,3182.0
2023-07-25 13:50:00,356.48,356.75,356.46,356.59,5355.0,356.48,356.75,356.46,356.59,5355.0
2023-07-25 13:55:00,356.59,356.68,356.58,356.58,4565.0,356.59,356.68,356.58,356.58,4565.0
2023-07-25 14:00:00,356.62,356.72,356.49,356.68,4548.0,356.62,356.72,356.49,356.68,4548.0
2023-07-25 14:05:00,356.68,357.28,356.68,357.09,6500.0,356.68,357.28,356.68,357.09,6500.0
2023-07-25 14:10:00,357.11,357.3,357.01,357.3,8216.0,357.11,357.3,357.01,357.3,8216.0
2023-07-25 14:15:00,357.34,357.53,357.2,357.27,4298.0,357.34,357.53,357.2,357.27,4298.0
2023-07-25 14:20:00,357.41,357.61,357.41,357.61,4471.0,357.41,357.61,357.41,357.61,4471.0
2023-07-25 14:25:00,357.71,357.79,357.53,357.57,3718.0,357.71,357.79,357.53,357.57,3718.0
2023-07-25 14:30:00,357.58,358.01,357.52,357.86,3116.0,357.58,358.01,357.52,357.86,3116.0
2023-07-25 14:35:00,357.86,358.2,357.76,357.96,6016.0,357.86,358.2,357.76,357.96,6016.0
2023-07-25 14:40:00,357.96,358.04,357.84,357.84,2466.0,357.96,358.04,357.84,357.84,2466.0
2023-07-25 14:45:00,357.92,358.09,357.84,358.0,2500.0,357.92,358.09,357.84,358.0,2500.0
2023-07-25 14:50:00,357.96,357.96,357.59,357.86,4905.0,357.96,357.96,357.59,357.86,4905.0
2023-07-25 14:55:00,357.86,357.86,357.39,357.58,9621.0,357.86,357.86,357.39,357.58,9621.0
2023-07-25 15:00:00,357.58,357.81,357.4,357.81,3132.0,357.58,357.81,357.4,357.81,3132.0
2023-07-25 15:05:00,357.78,357.78,357.57,357.65,2831.0,357.78,357.78,357.57,357.65,2831.0
2023-07-25 15:10:00,357.74,357.74,357.55,357.7,5119.0,357.74,357.74,357.55,357.7,5119.0
2023-07-25 15:15:00,357.63,357.91,357.48,357.69,5250.0,357.63,357.91,357.48,357.69,5250.0
2023-07-25 15:20:00,357.6,358.11,357.6,357.77,6158.0,357.6,358.11,357.6,357.77,6158.0
2023-07-25 15:25:00,357.63,357.85,357.6,357.84,3708.0,357.63,357.85,357.6,357.84,3708.0
2023-07-25 15:30:00,357.92,358.1,357.68,358.08,11927.0,357.92,358.1,357.68,358.08,11927.0
2023-07-25 15:35:00,358.05,358.27,357.95,358.27,6740.0,358.05,358.27,357.95,358.27,6740.0
2023-07-25 15:40:00,358.47,358.47,358.06,358.06,9640.0,358.47,358.47,358.06,358.06,9640.0
2023-07-25 15:45:00,358.1,358.24,357.89,357.89,9773.0,358.1,358.24,357.89,357.89,9773.0
2023-07-25 15:50:00,357.88,358.15,357.46,357.89,19294.0,357.88,358.15,357.46,357.89,19294.0
2023-07-25 15:55:00,357.89,358.21,357.89,358.06,29340.0,357.89,358.21,357.89,358.06,29340.0
2023-07-26 09:30:00,356.26,356.26,352.53,353.17,16299.0,356.26,356.26,352.53,353.17,16299.0
2023-07-26 09:35:00,352.65,353.73,352.52,353.36,3192.0,352.65,353.73,352.52,353.36,3192.0
2023-07-26 09:40:00,353.23,353.23,352.52,352.69,9335.0,353.23,353.23,352.52,352.69,9335.0
2023-07-26 09:45:00,352.69,352.69,350.68,351.08,12870.0,352.69,352.69,350.68,351.08,12870.0
2023-07-26 09:50:00,351.03,351.45,350.58,351.28,6928.0,351.03,351.45,350.58,351.28,6928.0
2023-07-26 09:55:00,351.28,351.28,350.34,351.18,10109.0,351.28,351.28,350.34,351.18,10109.0
2023-07-26 10:00:00,351.19,351.93,350.88,351.84,12343.0,351.19,351.93,350.88,351.84,12343.0
2023-07-26 10:05:00,351.85,352.33,351.47,351.47,6372.0,351.85,352.33,351.47,351.47,6372.0
2023-07-26 10:10:00,351.53,352.02,351.41,352.02,6488.0,351.53,352.02,351.41,352.02,6488.0
2023-07-26 10:15:00,351.97,352.31,351.97,352.09,3246.0,351.97,352.31,351.97,352.09,3246.0
2023-07-26 10:20:00,352.18,352.21,351.3,351.41,5487.0,352.18,352.21,351.3,351.41,5487.0
2023-07-26 10:25:00,351.43,352.23,351.29,352.23,4602.0,351.43,352.23,351.29,352.23,4602.0
2023-07-26 10:30:00,352.1,352.55,352.1,352.43,2100.0,352.1,352.55,352.1,352.43,2100.0
2023-07-26 10:35:00,352.44,352.64,351.67,352.52,8767.0,352.44,352.64,351.67,352.52,8767.0
2023-07-26 10:40:00,352.49,352.57,352.05,352.22,4510.0,352.49,352.57,352.05,352.22,4510.0
2023-07-26 10:45:00,352.22,352.75,352.22,352.44,21248.0,352.22,352.75,352.22,352.44,21248.0
2023-07-26 10:50:00,352.5,352.92,352.47,352.8,6821.0,352.5,352.92,352.47,352.8,6821.0
2023-07-26 10:55:00,352.64,353.47,352.26,353.42,5390.0,352.64,353.47,352.26,353.42,5390.0
2023-07-26 11:00:00,353.31,353.45,352.48,352.67,4047.0,353.31,353.45,352.48,352.67,4047.0
2023-07-26 11:05:00,352.75,352.75,351.75,351.94,5522.0,352.75,352.75,351.75,351.94,5522.0
2023-07-26 11:10:00,352.02,352.12,351.41,351.44,2736.0,352.02,352.12,351.41,351.44,2736.0
2023-07-26 11:15:00,351.36,351.49,351.14,351.38,3120.0,351.36,351.49,351.14,351.38,3120.0
2023-07-26 11:20:00,351.39,351.57,351.35,351.35,4764.0,351.39,351.57,351.35,351.35,4764.0
2023-07-26 11:25:00,351.41,351.73,351.4,351.63,5245.0,351.41,351.73,351.4,351.63,5245.0
2023-07-26 11:30:00,351.63,351.63,351.42,351.63,3992.0,351.63,351.63,351.42,351.63,3992.0
2023-07-26 11:35:00,351.55,351.69,351.27,351.44,4419.0,351.55,351.69,351.27,351.44,4419.0
2023-07-26 11:40:00,351.32,352.02,351.3,351.79,3787.0,351.32,352.02,351.3,351.79,3787.0
2023-07-26 11:45:00,351.71,352.68,351.71,352.68,3302.0,351.71,352.68,351.71,352.68,3302.0
2023-07-26 11:50:00,352.77,352.77,352.31,352.39,5876.0,352.77,352.77,352.31,352.39,5876.0
2023-07-26 11:55:00,352.53,352.56,352.36,352.36,900.0,352.53,352.56,352.36,352.36,900.0
2023-07-26 12:00:00,352.36,352.72,352.24,352.67,3103.0,352.36,352.72,352.24,352.67,3103.0
2023-07-26 12:05:00,352.53,353.01,352.46,352.69,2657.0,352.53,353.01,352.46,352.69,2657.0
2023-07-26 12:10:00,352.75,353.14,352.73,353.04,2371.0,352.75,353.14,352.73,353.04,2371.0
2023-07-26 12:15:00,353.06,353.06,352.81,352.81,1100.0,353.06,353.06,352.81,352.81,1100.0
2023-07-26 12:20:00,352.85,353.0,352.6,352.72,6372.0,352.85,353.0,352.6,352.72,6372.0
2023-07-26 12:25:00,352.7,352.74,352.36,352.62,3201.0,352.7,352.74,352.36,352.62,3201.0
2023-07-26 12:30:00,352.71,352.99,352.71,352.99,1000.0,352.71,352.99,352.71,352.99,1000.0
2023-07-26 12:35:00,352.86,353.0,352.71,353.0,2948.0,352.86,353.0,352.71,353.0,2948.0
2023-07-26 12:40:00,353.42,353.42,353.09,353.2,1299.0,353.42,353.42,353.09,353.2,1299.0
2023-07-26 12:45:00,353.27,353.27,352.86,352.88,1476.0,353.27,353.27,352.86,352.88,1476.0
2023-07-26 12:50:00,352.78,352.9,352.66,352.73,2185.0,352.78,352.9,352.66,352.73,2185.0
2023-07-26 12:55:00,352.7,352.7,352.26,352.31,2700.0,352.7,352.7,352.26,352.31,2700.0
2023-07-26 13:00:00,352.31,352.41,352.25,352.27,2150.0,352.31,352.41,352.25,352.27,2150.0
2023-07-26 13:05:00,352.18,352.3,351.89,352.0,4812.0,352.18,352.3,351.89,352.0,4812.0
2023-07-26 13:10:00,351.84,351.88,351.41,351.41,14733.0,351.84,351.88,351.41,351.41,14733.0
2023-07-26 13:15:00,351.49,351.57,351.13,351.25,11554.0,351.49,351.57,351.13,351.25,11554.0
2023-07-26 13:20:00,351.24,351.31,350.89,351.03,4140.0,351.24,351.31,350.89,351.03,4140.0
2023-07-26 13:25:00,351.02,351.03,350.7,351.0,3930.0,351.02,351.03,350.7,351.0,3930.0
2023-07-26 13:30:00,351.05,351.09,350.71,350.78,1752.0,351.05,351.09,350.71,350.78,1752.0
2023-07-26 13:35:00,350.84,351.09,350.83,351.07,2031.0,350.84,351.09,350.83,351.07,2031.0
2023-07-26 13:40:00,351.07,351.17,350.96,351.1,6324.0,351.07,351.17,350.96,351.1,6324.0
2023-07-26 13:45:00,351.1,351.43,351.06,351.24,5276.0,351.1,351.43,351.06,351.24,5276.0
2023-07-26 13:50:00,351.18,351.28,351.03,351.12,4220.0,351.18,351.28,351.03,351.12,4220.0
2023-07-26 13:55:00,351.17,351.34,351.09,351.09,2665.0,351.17,351.34,351.09,351.09,2665.0
2023-07-26 14:00:00,351.08,351.49,351.0,351.49,4500.0,351.08,351.49,351.0,351.49,4500.0
2023-07-26 14:05:00,351.35,351.44,351.15,351.25,2667.0,351.35,351.44,351.15,351.25,2667.0
2023-07-26 14:10:00,351.35,351.39,351.15,351.15,6469.0,351.35,351.39,351.15,351.15,6469.0
2023-07-26 14:15:00,351.0,351.06,350.71,350.97,5329.0,351.0,351.06,350.71,350.97,5329.0
2023-07-26 14:20:00,350.99,351.02,350.87,350.87,3176.0,350.99,351.02,350.87,350.87,3176.0
2023-07-26 14:25:00,350.97,350.98,350.57,350.89,3048.0,350.97,350.98,350.57,350.89,3048.0
2023-07-26 14:30:00,350.89,350.96,350.68,350.71,3560.0,350.89,350.96,350.68,350.71,3560.0
2023-07-26 14:35:00,350.8,352.34,350.67,352.34,8336.0,350.8,352.34,350.67,352.34,8336.0
2023-07-26 14:40:00,352.19,353.19,351.82,351.85,9432.0,352.19,353.19,351.82,351.85,9432.0
2023-07-26 14:45:00,351.82,352.08,351.66,351.79,4554.0,351.82,352.08,351.66,351.79,4554.0
2023-07-26 14:50:00,351.69,352.07,351.61,352.01,8595.0,351.69,352.07,351.61,352.01,8595.0
2023-07-26 14:55:00,351.92,351.92,351.3,351.39,4815.0,351.92,351.92,351.3,351.39,4815.0
2023-07-26 15:00:00,351.41,351.58,351.07,351.12,7311.0,351.41,351.58,351.07,351.12,7311.0
2023-07-26 15:05:00,351.08,351.12,349.86,350.13,11213.0,351.08,351.12,349.86,350.13,11213.0
2023-07-26 15:10:00,350.09,350.21,349.7,349.78,6397.0,350.09,350.21,349.7,349.78,6397.0
2023-07-26 15:15:00,349.78,350.11,349.54,350.06,8715.0,349.78,350.11,349.54,350.06,8715.0
2023-07-26 15:20:00,350.2,351.17,350.06,350.87,5589.0,350.2,351.17,350.06,350.87,5589.0
2023-07-26 15:25:00,350.84,351.09,350.57,351.05,3655.0,350.84,351.09,350.57,351.05,3655.0
2023-07-26 15:30:00,351.11,351.66,351.09,351.63,5313.0,351.11,351.66,351.09,351.63,5313.0
2023-07-26 15:35:00,351.71,351.86,351.28,351.28,6534.0,351.71,351.86,351.28,351.28,6534.0
2023-07-26 15:40:00,351.41,351.92,351.37,351.92,7011.0,351.41,351.92,351.37,351.92,7011.0
2023-07-26 15:45:00,352.07,352.14,350.7,350.71,29970.0,352.07,352.14,350.7,350.71,29970.0
2023-07-26 15:50:00,350.55,351.15,350.52,350.83,26167.0,350.55,351.15,350.52,350.83,26167.0
2023-07-26 15:55:00,350.96,351.96,350.73,351.96,54120.0,350.96,351.96,350.73,351.96,54120.0
2023-07-27 09:30:00,352.38,352.54,351.02,351.98,19326.0,352.38,352.54,351.02,351.98,19326.0
2023-07-27 09:35:00,351.94,352.49,351.38,351.38,1600.0,351.94,352.49,351.38,351.38,1600.0
2023-07-27 09:40:00,351.68,352.9,351.58,352.52,6029.0,351.68,352.9,351.58,352.52,6029.0
2023-07-27 09:45:00,352.69,352.87,352.1,352.11,4318.0,352.69,352.87,352.1,352.11,4318.0
2023-07-27 09:50:00,352.23,352.6,352.0,352.6,2848.0,352.23,352.6,352.0,352.6,2848.0
2023-07-27 09:55:00,352.6,352.64,351.6,351.61,2679.0,352.6,352.64,351.6,351.61,2679.0
2023-07-27 10:00:00,351.27,351.49,350.65,350.93,5502.0,351.27,351.49,350.65,350.93,5502.0
2023-07-27 10:05:00,350.86,350.86,349.89,350.03,3989.0,350.86,350.86,349.89,350.03,3989.0
2023-07-27 10:10:00,349.91,350.26,349.61,349.99,9121.0,349.91,350.26,349.61,349.99,9121.0
2023-07-27 10:15:00,350.11,350.97,350.11,350.61,5841.0,350.11,350.97,350.11,350.61,5841.0
2023-07-27 10:20:00,350.74,351.88,350.57,351.88,3307.0,350.74,351.88,350.57,351.88,3307.0
2023-07-27 10:25:00,351.72,351.72,350.39,350.45,2996.0,351.72,351.72,350.39,350.45,2996.0
2023-07-27 10:30:00,350.62,350.62,350.02,350.24,3711.0,350.62,350.62,350.02,350.24,3711.0
2023-07-27 10:35:00,350.24,351.5,350.16,351.29,5500.0,350.24,351.5,350.16,351.29,5500.0
2023-07-27 10:40:00,351.18,351.18,350.89,350.97,1135.0,351.18,351.18,350.89,350.97,1135.0
2023-07-27 10:45:00,350.97,351.31,350.71,350.71,6515.0,350.97,351.31,350.71,350.71,6515.0
2023-07-27 10:50:00,350.72,351.15,350.66,351.05,8168.0,350.72,351.15,350.66,351.05,8168.0
2023-07-27 10:55:00,351.05,351.16,350.41,350.64,4928.0,351.05,351.16,350.41,350.64,4928.0
2023-07-27 11:00:00,350.66,350.99,350.53,350.95,3291.0,350.66,350.99,350.53,350.95,3291.0
2023-07-27 11:05:00,350.95,351.03,350.56,350.56,6444.0,350.95,351.03,350.56,350.56,6444.0
2023-07-27 11:10:00,350.51,351.2,350.51,351.08,9498.0,350.51,351.2,350.51,351.08,9498.0
2023-07-27 11:15:00,351.18,351.36,351.01,351.31,2546.0,351.18,351.36,351.01,351.31,2546.0
2023-07-27 11:20:00,351.39,351.98,351.39,351.71,4300.0,351.39,351.98,351.39,351.71,4300.0
2023-07-27 11:25:00,351.63,351.72,351.06,351.34,5724.0,351.63,351.72,351.06,351.34,5724.0
2023-07-27 11:30:00,351.57,352.38,351.57,351.87,3606.0,351.57,352.38,351.57,351.87,3606.0
2023-07-27 11:35:00,351.9,352.04,351.68,351.93,2462.0,351.9,352.04,351.68,351.93,2462.0
2023-07-27 11:40:00,351.98,352.2,351.48,351.51,2587.0,351.98,352.2,351.48,351.51,2587.0
2023-07-27 11:45:00,351.65,351.73,351.37,351.4,1880.0,351.65,351.73,351.37,351.4,1880.0
2023-07-27 11:50:00,350.96,351.15,350.65,350.8,2156.0,350.96,351.15,350.65,350.8,2156.0
2023-07-27 11:55:00,350.7,351.07,350.63,351.06,2415.0,350.7,351.07,350.63,351.06,2415.0
2023-07-27 12:00:00,351.26,351.36,351.16,351.18,1100.0,351.26,351.36,351.16,351.18,1100.0
2023-07-27 12:05:00,351.34,351.83,351.31,351.53,8778.0,351.34,351.83,351.31,351.53,8778.0
2023-07-27 12:10:00,351.65,352.15,351.51,352.09,2602.0,351.65,352.15,351.51,352.09,2602.0
2023-07-27 12:15:00,352.11,352.12,351.76,352.12,4956.0,352.11,352.12,351.76,352.12,4956.0
2023-07-27 12:20:00,352.02,352.33,351.94,352.25,880.0,352.02,352.33,351.94,352.25,880.0
2023-07-27 12:25:00,352.28,352.47,352.27,352.34,834.0,352.28,352.47,352.27,352.34,834.0
2023-07-27 12:30:00,352.44,352.44,352.07,352.09,8913.0,352.44,352.44,352.07,352.09,8913.0
2023-07-27 12:35:00,352.16,352.18,351.91,352.15,7159.0,352.16,352.18,351.91,352.15,7159.0
2023-07-27 12:40:00,352.09,352.11,351.97,352.03,1100.0,352.09,352.11,351.97,352.03,1100.0
2023-07-27 12:45:00,352.1,352.43,352.09,352.43,900.0,352.1,352.43,352.09,352.43,900.0
2023-07-27 12:50:00,352.44,352.5,352.1,352.33,1537.0,352.44,352.5,352.1,352.33,1537.0
2023-07-27 12:55:00,352.23,352.32,352.15,352.22,2438.0,352.23,352.32,352.15,352.22,2438.0
2023-07-27 13:00:00,352.22,352.24,352.0,352.0,1200.0,352.22,352.24,352.0,352.0,1200.0
2023-07-27 13:05:00,351.87,351.89,350.78,351.36,6239.0,351.87,351.89,350.78,351.36,6239.0
2023-07-27 13:10:00,351.35,351.59,351.33,351.59,3005.0,351.35,351.59,351.33,351.59,3005.0
2023-07-27 13:15:00,351.49,351.49,350.93,351.24,2100.0,351.49,351.49,350.93,351.24,2100.0
2023-07-27 13:20:00,351.02,351.02,350.73,350.86,4544.0,351.02,351.02,350.73,350.86,4544.0
2023-07-27 13:25:00,350.9,350.92,350.81,350.87,1500.0,350.9,350.92,350.81,350.87,1500.0
2023-07-27 13:30:00,350.79,351.26,350.79,351.0,2203.0,350.79,351.26,350.79,351.0,2203.0
2023-07-27 13:35:00,351.13,351.26,350.96,350.96,5618.0,351.13,351.26,350.96,350.96,5618.0
2023-07-27 13:40:00,350.86,351.41,350.82,351.21,3563.0,350.86,351.41,350.82,351.21,3563.0
2023-07-27 13:45:00,351.23,351.23,350.8,350.87,3735.0,351.23,351.23,350.8,350.87,3735.0
2023-07-27 13:50:00,350.84,350.92,350.66,350.8,1312.0,350.84,350.92,350.66,350.8,1312.0
2023-07-27 13:55:00,350.86,350.92,350.68,350.75,1560.0,350.86,350.92,350.68,350.75,1560.0
2023-07-27 14:00:00,350.57,350.76,350.41,350.42,2720.0,350.57,350.76,350.41,350.42,2720.0
2023-07-27 14:05:00,350.41,350.41,349.51,349.52,4039.0,350.41,350.41,349.51,349.52,4039.0
2023-07-27 14:10:00,349.5,349.76,349.5,349.53,7121.0,349.5,349.76,349.5,349.53,7121.0
2023-07-27 14:15:00,349.63,350.09,349.6,349.92,3226.0,349.63,350.09,349.6,349.92,3226.0
2023-07-27 14:20:00,350.0,350.25,349.65,349.65,13086.0,350.0,350.25,349.65,349.65,13086.0
2023-07-27 14:25:00,349.39,349.63,349.2,349.31,5427.0,349.39,349.63,349.2,349.31,5427.0
2023-07-27 14:30:00,349.38,349.6,349.28,349.6,1912.0,349.38,349.6,349.28,349.6,1912.0
2023-07-27 14:35:00,349.39,349.54,349.2,349.25,3073.0,349.39,349.54,349.2,349.25,3073.0
2023-07-27 14:40:00,349.31,349.79,349.22,349.5,13388.0,349.31,349.79,349.22,349.5,13388.0
2023-07-27 14:45:00,349.61,350.02,349.59,349.86,2400.0,349.61,350.02,349.59,349.86,2400.0
2023-07-27 14:50:00,349.75,349.88,349.63,349.83,3500.0,349.75,349.88,349.63,349.83,3500.0
2023-07-27 14:55:00,349.8,349.8,349.39,349.4,4115.0,349.8,349.8,349.39,349.4,4115.0
2023-07-27 15:00:00,349.46,349.65,349.36,349.49,4878.0,349.46,349.65,349.36,349.49,4878.0
2023-07-27 15:05:00,349.31,349.44,349.04,349.41,3440.0,349.31,349.44,349.04,349.41,3440.0
2023-07-27 15:10:00,349.56,349.7,349.47,349.68,8296.0,349.56,349.7,349.47,349.68,8296.0
2023-07-27 15:15:00,349.91,349.91,349.42,349.79,11749.0,349.91,349.91,349.42,349.79,11749.0
2023-07-27 15:20:00,349.98,350.04,349.54,349.61,9030.0,349.98,350.04,349.54,349.61,9030.0
2023-07-27 15:25:00,349.73,350.21,349.73,349.94,6160.0,349.73,350.21,349.73,349.94,6160.0
2023-07-27 15:30:00,350.0,350.26,349.96,350.07,3700.0,350.0,350.26,349.96,350.07,3700.0
2023-07-27 15:35:00,349.99,350.03,349.56,349.68,5410.0,349.99,350.03,349.56,349.68,5410.0
2023-07-27 15:40:00,349.67,349.96,349.27,349.53,6990.0,349.67,349.96,349.27,349.53,6990.0
2023-07-27 15:45:00,349.53,349.54,349.14,349.18,4788.0,349.53,349.54,349.14,349.18,4788.0
2023-07-27 15:50:00,349.16,349.79,348.67,349.57,11940.0,349.16,349.79,348.67,349.57,11940.0
2023-07-27 15:55:00,349.5,349.88,349.21,349.67,27461.0,349.5,349.88,349.21,349.67,27461.0
2023-07-28 09:30:00,350.32,350.32,348.89,350.1,17664.0,350.32,350.32,348.89,350.1,17664.0
2023-07-28 09:35:00,350.3,350.57,349.84,349.84,830.0,350.3,350.57,349.84,349.84,830.0
2023-07-28 09:40:00,350.18,350.79,349.23,350.65,5398.0,350.18,350.79,349.23,350.65,5398.0
2023-07-28 09:45:00,350.64,350.66,349.79,350.38,3927.0,350.64,350.66,349.79,350.38,3927.0
2023-07-28 09:50:00,350.38,350.97,350.21,350.61,6404.0,350.38,350.97,350.21,350.61,6404.0
2023-07-28 09:55:00,350.92,350.92,349.61,349.61,2450.0,350.92,350.92,349.61,349.61,2450.0
2023-07-28 10:00:00,349.87,350.66,349.62,350.32,4341.0,349.87,350.66,349.62,350.32,4341.0
2023-07-28 10:05:00,350.32,351.0,350.32,351.0,1085.0,350.32,351.0,350.32,351.0,1085.0
2023-07-28 10:10:00,351.42,351.75,350.9,351.75,3111.0,351.42,351.75,350.9,351.75,3111.0
2023-07-28 10:15:00,351.39,351.65,351.39,351.65,7201.0,351.39,351.65,351.39,351.65,7201.0
2023-07-28 10:20:00,351.64,352.04,351.48,352.04,2651.0,351.64,352.04,351.48,352.04,2651.0
2023-07-28 10:25:00,351.56,351.6,351.19,351.54,2913.0,351.56,351.6,351.19,351.54,2913.0
2023-07-28 10:30:00,351.86,352.69,351.86,352.28,8498.0,351.86,352.69,351.86,352.28,8498.0
2023-07-28 10:35:00,352.06,352.42,352.06,352.32,2689.0,352.06,352.42,352.06,352.32,2689.0
2023-07-28 10:40:00,352.09,352.28,351.83,351.83,2129.0,352.09,352.28,351.83,351.83,2129.0
2023-07-28 10:45:00,351.91,352.42,351.79,352.42,1318.0,351.91,352.42,351.79,352.42,1318.0
2023-07-28 10:50:00,352.56,352.72,352.56,352.6,1995.0,352.56,352.72,352.56,352.6,1995.0
2023-07-28 10:55:00,352.67,352.9,352.48,352.48,2593.0,352.67,352.9,352.48,352.48,2593.0
2023-07-28 11:00:00,352.67,352.94,352.67,352.94,1100.0,352.67,352.94,352.67,352.94,1100.0
2023-07-28 11:05:00,352.94,353.3,352.76,353.3,4105.0,352.94,353.3,352.76,353.3,4105.0
2023-07-28 11:10:00,353.32,353.63,353.06,353.46,3163.0,353.32,353.63,353.06,353.46,3163.0
2023-07-28 11:15:00,353.5,353.51,353.24,353.43,1276.0,353.5,353.51,353.24,353.43,1276.0
2023-07-28 11:20:00,353.38,353.65,353.29,353.48,4187.0,353.38,353.65,353.29,353.48,4187.0
2023-07-28 11:25:00,353.43,353.7,353.31,353.42,2164.0,353.43,353.7,353.31,353.42,2164.0
2023-07-28 11:30:00,353.48,353.73,353.41,353.5,3760.0,353.48,353.73,353.41,353.5,3760.0
2023-07-28 11:35:00,353.4,353.43,353.16,353.29,3913.0,353.4,353.43,353.16,353.29,3913.0
2023-07-28 11:40:00,353.48,353.76,353.48,353.76,2960.0,353.48,353.76,353.48,353.76,2960.0
2023-07-28 11:45:00,353.82,353.96,353.49,353.49,1600.0,353.82,353.96,353.49,353.49,1600.0
2023-07-28 11:50:00,353.68,354.08,353.64,354.08,1209.0,353.68,354.08,353.64,354.08,1209.0
2023-07-28 11:55:00,354.02,354.95,354.02,354.95,5763.0,354.02,354.95,354.02,354.95,5763.0
2023-07-28 12:00:00,354.72,354.97,354.47,354.97,3035.0,354.72,354.97,354.47,354.97,3035.0
2023-07-28 12:05:00,354.85,354.85,354.36,354.36,2396.0,354.85,354.85,354.36,354.36,2396.0
2023-07-28 12:10:00,354.24,354.31,354.15,354.15,625.0,354.24,354.31,354.15,354.15,625.0
2023-07-28 12:15:00,354.32,354.55,354.2,354.36,2437.0,354.32,354.55,354.2,354.36,2437.0
2023-07-28 12:20:00,354.42,354.79,354.34,354.62,2500.0,354.42,354.79,354.34,354.62,2500.0
2023-07-28 12:25:00,354.63,355.07,354.63,355.07,3097.0,354.63,355.07,354.63,355.07,3097.0
2023-07-28 12:30:00,355.12,355.12,354.77,355.01,3598.0,355.12,355.12,354.77,355.01,3598.0
2023-07-28 12:35:00,354.9,355.13,354.43,354.54,2614.0,354.9,355.13,354.43,354.54,2614.0
2023-07-28 12:40:00,354.6,354.75,354.5,354.5,3327.0,354.6,354.75,354.5,354.5,3327.0
2023-07-28 12:45:00,354.41,354.49,354.4,354.49,552.0,354.41,354.49,354.4,354.49,552.0
2023-07-28 12:50:00,354.63,354.67,354.36,354.37,925.0,354.63,354.67,354.36,354.37,925.0
2023-07-28 12:55:00,354.38,354.65,354.37,354.64,1937.0,354.38,354.65,354.37,354.64,1937.0
2023-07-28 13:00:00,354.68,354.73,354.3,354.5,1719.0,354.68,354.73,354.3,354.5,1719.0
2023-07-28 13:05:00,354.5,354.51,354.0,354.06,1202.0,354.5,354.51,354.0,354.06,1202.0
2023-07-28 13:10:00,354.11,354.32,354.04,354.07,3091.0,354.11,354.32,354.04,354.07,3091.0
2023-07-28 13:15:00,354.18,354.48,353.96,354.48,2948.0,354.18,354.48,353.96,354.48,2948.0
2023-07-28 13:20:00,354.48,354.48,354.21,354.27,900.0,354.48,354.48,354.21,354.27,900.0
2023-07-28 13:25:00,354.21,354.32,354.15,354.23,1807.0,354.21,354.32,354.15,354.23,1807.0
2023-07-28 13:30:00,354.18,354.39,353.95,354.03,3891.0,354.18,354.39,353.95,354.03,3891.0
2023-07-28 13:35:00,354.03,354.03,353.61,353.99,2310.0,354.03,354.03,353.61,353.99,2310.0
2023-07-28 13:40:00,353.96,353.96,353.21,353.47,2264.0,353.96,353.96,353.21,353.47,2264.0
2023-07-28 13:45:00,353.59,353.73,353.43,353.72,1038.0,353.59,353.73,353.43,353.72,1038.0
2023-07-28 13:50:00,354.08,354.47,354.07,354.17,2590.0,354.08,354.47,354.07,354.17,2590.0
2023-07-28 13:55:00,354.08,354.39,354.08,354.2,2405.0,354.08,354.39,354.08,354.2,2405.0
2023-07-28 14:00:00,354.15,354.15,353.8,354.15,5285.0,354.15,354.15,353.8,354.15,5285.0
2023-07-28 14:05:00,354.13,354.13,353.75,353.85,2041.0,354.13,354.13,353.75,353.85,2041.0
2023-07-28 14:10:00,353.84,353.84,353.56,353.56,602.0,353.84,353.84,353.56,353.56,602.0
2023-07-28 14:15:00,353.61,353.69,353.48,353.66,1606.0,353.61,353.69,353.48,353.66,1606.0
2023-07-28 14:20:00,353.69,354.15,353.69,354.15,2013.0,353.69,354.15,353.69,354.15,2013.0
2023-07-28 14:25:00,354.24,354.24,354.03,354.2,1000.0,354.24,354.24,354.03,354.2,1000.0
2023-07-28 14:30:00,353.88,354.08,353.88,354.08,630.0,353.88,354.08,353.88,354.08,630.0
2023-07-28 14:35:00,354.13,354.13,353.69,353.7,2164.0,354.13,354.13,353.69,353.7,2164.0
2023-07-28 14:40:00,353.66,353.93,353.56,353.9,1521.0,353.66,353.93,353.56,353.9,1521.0
2023-07-28 14:45:00,353.91,354.29,353.9,354.29,1000.0,353.91,354.29,353.9,354.29,1000.0
2023-07-28 14:50:00,354.18,354.36,354.02,354.23,2213.0,354.18,354.36,354.02,354.23,2213.0
2023-07-28 14:55:00,354.0,354.0,353.97,353.97,200.0,354.0,354.0,353.97,353.97,200.0
2023-07-28 15:00:00,354.14,354.16,353.86,354.12,1648.0,354.14,354.16,353.86,354.12,1648.0
2023-07-28 15:05:00,354.02,354.27,353.97,353.97,1834.0,354.02,354.27,353.97,353.97,1834.0
2023-07-28 15:10:00,354.02,354.22,354.02,354.09,2762.0,354.02,354.22,354.02,354.09,2762.0
2023-07-28 15:15:00,354.22,354.22,353.89,354.03,1916.0,354.22,354.22,353.89,354.03,1916.0
2023-07-28 15:20:00,353.89,354.02,353.79,353.85,2331.0,353.89,354.02,353.79,353.85,2331.0
2023-07-28 15:25:00,353.9,354.22,353.85,353.88,2940.0,353.9,354.22,353.85,353.88,2940.0
2023-07-28 15:30:00,353.8,354.03,353.79,353.89,2823.0,353.8,354.03,353.79,353.89,2823.0
2023-07-28 15:35:00,353.95,354.01,353.32,353.32,2815.0,353.95,354.01,353.32,353.32,2815.0
2023-07-28 15:40:00,353.3,353.37,353.17,353.26,3488.0,353.3,353.37,353.17,353.26,3488.0
2023-07-28 15:45:00,353.25,353.78,353.24,353.76,5516.0,353.25,353.78,353.24,353.76,5516.0
2023-07-28 15:50:00,353.63,354.64,353.63,354.25,11370.0,353.63,354.64,353.63,354.25,11370.0
2023-07-28 15:55:00,354.06,354.32,353.73,354.05,27743.0,354.06,354.32,353.73,354.05,27743.0
2023-07-31 09:30:00,353.42,353.6,351.0,351.67,14400.0,353.42,353.6,351.0,351.67,14400.0
2023-07-31 09:35:00,351.1,352.89,351.0,352.89,3881.0,351.1,352.89,351.0,352.89,3881.0
2023-07-31 09:40:00,352.59,352.8,352.08,352.3,2332.0,352.59,352.8,352.08,352.3,2332.0
2023-07-31 09:45:00,352.8,352.8,351.07,351.39,7245.0,352.8,352.8,351.07,351.39,7245.0
2023-07-31 09:50:00,351.45,351.78,351.26,351.27,2652.0,351.45,351.78,351.26,351.27,2652.0
2023-07-31 09:55:00,351.39,351.39,350.36,351.0,4659.0,351.39,351.39,350.36,351.0,4659.0
2023-07-31 10:00:00,350.96,351.84,350.96,351.84,2043.0,350.96,351.84,350.96,351.84,2043.0
2023-07-31 10:05:00,351.95,352.4,351.65,352.4,1973.0,351.95,352.4,351.65,352.4,1973.0
2023-07-31 10:10:00,352.48,352.48,351.85,351.93,2022.0,352.48,352.48,351.85,351.93,2022.0
2023-07-31 10:15:00,351.93,351.93,351.55,351.92,3414.0,351.93,351.93,351.55,351.92,3414.0
2023-07-31 10:20:00,351.75,351.75,350.95,351.24,1600.0,351.75,351.75,350.95,351.24,1600.0
2023-07-31 10:25:00,350.94,351.26,350.93,351.09,3000.0,350.94,351.26,350.93,351.09,3000.0
2023-07-31 10:30:00,351.29,352.11,351.22,351.93,3800.0,351.29,352.11,351.22,351.93,3800.0
2023-07-31 10:35:00,352.17,352.17,351.63,351.68,2667.0,352.17,352.17,351.63,351.68,2667.0
2023-07-31 10:40:00,351.63,351.67,351.36,351.53,2900.0,351.63,351.67,351.36,351.53,2900.0
2023-07-31 10:45:00,351.22,351.89,351.13,351.86,2450.0,351.22,351.89,351.13,351.86,2450.0
2023-07-31 10:50:00,351.97,352.19,351.82,352.08,2341.0,351.97,352.19,351.82,352.08,2341.0
2023-07-31 10:55:00,352.12,352.13,351.72,351.75,1100.0,352.12,352.13,351.72,351.75,1100.0
2023-07-31 11:00:00,351.81,351.89,351.69,351.89,2185.0,351.81,351.89,351.69,351.89,2185.0
2023-07-31 11:05:00,352.03,352.27,351.88,352.16,2200.0,352.03,352.27,351.88,352.16,2200.0
2023-07-31 11:10:00,351.99,352.53,351.99,352.52,2776.0,351.99,352.53,351.99,352.52,2776.0
2023-07-31 11:15:00,352.36,352.36,350.9,350.96,2388.0,352.36,352.36,350.9,350.96,2388.0
2023-07-31 11:20:00,351.05,351.05,350.37,350.81,3683.0,351.05,351.05,350.37,350.81,3683.0
2023-07-31 11:25:00,350.9,351.08,350.69,351.03,3551.0,350.9,351.08,350.69,351.03,3551.0
2023-07-31 11:30:00,351.03,351.1,350.47,350.72,2600.0,351.03,351.1,350.47,350.72,2600.0
2023-07-31 11:35:00,350.95,351.22,350.95,351.22,1687.0,350.95,351.22,350.95,351.22,1687.0
2023-07-31 11:40:00,351.32,351.34,351.1,351.34,1270.0,351.32,351.34,351.1,351.34,1270.0
2023-07-31 11:45:00,351.38,351.56,351.38,351.56,260.0,351.38,351.56,351.38,351.56,260.0
2023-07-31 11:50:00,351.37,351.37,350.85,350.85,3889.0,351.37,351.37,350.85,350.85,3889.0
2023-07-31 11:55:00,350.97,351.19,350.84,351.07,2000.0,350.97,351.19,350.84,351.07,2000.0
2023-07-31 12:00:00,351.07,351.55,351.06,351.53,2663.0,351.07,351.55,351.06,351.53,2663.0
2023-07-31 12:05:00,351.47,351.8,351.34,351.47,2040.0,351.47,351.8,351.34,351.47,2040.0
2023-07-31 12:10:00,351.25,351.43,350.8,351.02,3107.0,351.25,351.43,350.8,351.02,3107.0
2023-07-31 12:15:00,350.91,351.24,350.74,351.24,5107.0,350.91,351.24,350.74,351.24,5107.0
2023-07-31 12:20:00,351.24,351.93,351.24,351.93,1925.0,351.24,351.93,351.24,351.93,1925.0
2023-07-31 12:25:00,352.0,352.0,351.7,351.84,1110.0,352.0,352.0,351.7,351.84,1110.0
2023-07-31 12:30:00,352.02,352.02,351.7,351.92,1650.0,352.02,352.02,351.7,351.92,1650.0
2023-07-31 12:35:00,351.9,351.99,351.87,351.99,557.0,351.9,351.99,351.87,351.99,557.0
2023-07-31 12:40:00,351.8,352.02,351.79,351.99,1768.0,351.8,352.02,351.79,351.99,1768.0
2023-07-31 12:45:00,352.08,352.08,351.49,351.5,1361.0,352.08,352.08,351.49,351.5,1361.0
2023-07-31 12:50:00,351.59,351.7,351.45,351.7,1270.0,351.59,351.7,351.45,351.7,1270.0
2023-07-31 12:55:00,351.68,351.86,351.55,351.83,1500.0,351.68,351.86,351.55,351.83,1500.0
2023-07-31 13:00:00,351.85,351.86,351.7,351.85,1601.0,351.85,351.86,351.7,351.85,1601.0
2023-07-31 13:05:00,351.81,351.95,351.8,351.95,900.0,351.81,351.95,351.8,351.95,900.0
2023-07-31 13:10:00,351.89,352.07,351.89,352.02,1121.0,351.89,352.07,351.89,352.02,1121.0
2023-07-31 13:15:00,352.11,352.11,351.73,351.78,1660.0,352.11,352.11,351.73,351.78,1660.0
2023-07-31 13:20:00,351.78,351.99,351.78,351.85,1000.0,351.78,351.99,351.78,351.85,1000.0
2023-07-31 13:25:00,351.82,351.9,351.44,351.84,1840.0,351.82,351.9,351.44,351.84,1840.0
2023-07-31 13:30:00,352.02,352.17,352.01,352.05,974.0,352.02,352.17,352.01,352.05,974.0
2023-07-31 13:35:00,352.15,352.24,352.05,352.05,1468.0,352.15,352.24,352.05,352.05,1468.0
2023-07-31 13:40:00,352.0,352.27,351.81,352.27,2167.0,352.0,352.27,351.81,352.27,2167.0
2023-07-31 13:45:00,352.27,352.36,352.09,352.09,9368.0,352.27,352.36,352.09,352.09,9368.0
2023-07-31 13:50:00,351.86,352.17,351.66,351.66,1410.0,351.86,352.17,351.66,351.66,1410.0
2023-07-31 13:55:00,351.5,351.57,351.5,351.52,600.0,351.5,351.57,351.5,351.52,600.0
2023-07-31 14:00:00,351.7,351.82,351.55,351.71,1751.0,351.7,351.82,351.55,351.71,1751.0
2023-07-31 14:05:00,351.85,351.86,351.46,351.46,2400.0,351.85,351.86,351.46,351.46,2400.0
2023-07-31 14:10:00,351.45,351.85,351.43,351.77,4713.0,351.45,351.85,351.43,351.77,4713.0
2023-07-31 14:15:00,351.86,352.32,351.86,352.26,3300.0,351.86,352.32,351.86,352.26,3300.0
2023-07-31 14:20:00,352.4,352.57,352.25,352.25,3329.0,352.4,352.57,352.25,352.25,3329.0
2023-07-31 14:25:00,352.23,352.24,352.08,352.19,1500.0,352.23,352.24,352.08,352.19,1500.0
2023-07-31 14:30:00,352.21,352.29,352.04,352.18,2766.0,352.21,352.29,352.04,352.18,2766.0
2023-07-31 14:35:00,352.2,352.21,351.86,352.21,1400.0,352.2,352.21,351.86,352.21,1400.0
2023-07-31 14:40:00,352.05,352.21,351.86,351.86,1850.0,352.05,352.21,351.86,351.86,1850.0
2023-07-31 14:45:00,351.76,352.08,351.76,352.06,1300.0,351.76,352.08,351.76,352.06,1300.0
2023-07-31 14:50:00,352.09,352.27,352.06,352.15,2200.0,352.09,352.27,352.06,352.15,2200.0
2023-07-31 14:55:00,352.19,352.41,352.17,352.25,1650.0,352.19,352.41,352.17,352.25,1650.0
2023-07-31 15:00:00,352.31,352.35,351.96,352.05,4673.0,352.31,352.35,351.96,352.05,4673.0
2023-07-31 15:05:00,351.88,351.99,351.76,351.92,2310.0,351.88,351.99,351.76,351.92,2310.0
2023-07-31 15:10:00,351.82,352.04,351.6,352.0,2400.0,351.82,352.04,351.6,352.0,2400.0
2023-07-31 15:15:00,352.03,352.15,351.48,351.69,2110.0,352.03,352.15,351.48,351.69,2110.0
2023-07-31 15:20:00,351.5,351.89,351.48,351.48,4660.0,351.5,351.89,351.48,351.48,4660.0
2023-07-31 15:25:00,351.5,351.61,351.36,351.56,3848.0,351.5,351.61,351.36,351.56,3848.0
2023-07-31 15:30:00,351.47,351.77,351.34,351.7,6164.0,351.47,351.77,351.34,351.7,6164.0
2023-07-31 15:35:00,351.76,351.83,351.46,351.79,2838.0,351.76,351.83,351.46,351.79,2838.0
2023-07-31 15:40:00,351.69,351.85,351.63,351.73,3400.0,351.69,351.85,351.63,351.73,3400.0
2023-07-31 15:45:00,351.63,351.74,351.54,351.74,3400.0,351.63,351.74,351.54,351.74,3400.0
2023-07-31 15:50:00,351.66,352.16,351.43,351.54,6032.0,351.66,352.16,351.43,351.54,6032.0
2023-07-31 15:55:00,351.6,352.63,351.59,352.5,26164.0,351.6,352.63,351.59,352.5,26164.0
2023-08-01 09:30:00,351.17,352.3,350.53,351.19,17059.0,351.17,352.3,350.53,351.19,17059.0
2023-08-01 09:35:00,351.02,351.06,350.45,350.53,2100.0,351.02,351.06,350.45,350.53,2100.0
2023-08-01 09:40:00,350.56,352.12,350.56,351.8,6455.0,350.56,352.12,350.56,351.8,6455.0
2023-08-01 09:45:00,351.66,352.06,351.47,351.54,3009.0,351.66,352.06,351.47,351.54,3009.0
2023-08-01 09:50:00,351.37,351.38,350.04,350.25,2653.0,351.37,351.38,350.04,350.25,2653.0
2023-08-01 09:55:00,350.43,352.47,350.43,352.47,3507.0,350.43,352.47,350.43,352.47,3507.0
2023-08-01 10:00:00,351.99,352.06,351.04,351.04,3759.0,351.99,352.06,351.04,351.04,3759.0
2023-08-01 10:05:00,351.06,351.17,350.69,351.1,3331.0,351.06,351.17,350.69,351.1,3331.0
2023-08-01 10:10:00,351.07,351.08,350.44,350.54,4415.0,351.07,351.08,350.44,350.54,4415.0
2023-08-01 10:15:00,350.49,350.93,350.04,350.34,3770.0,350.49,350.93,350.04,350.34,3770.0
2023-08-01 10:20:00,350.55,351.17,350.24,350.82,7567.0,350.55,351.17,350.24,350.82,7567.0
2023-08-01 10:25:00,350.95,351.06,350.76,350.98,3406.0,350.95,351.06,350.76,350.98,3406.0
2023-08-01 10:30:00,351.14,351.52,350.67,351.18,8419.0,351.14,351.52,350.67,351.18,8419.0
2023-08-01 10:35:00,351.11,351.18,350.77,351.05,2019.0,351.11,351.18,350.77,351.05,2019.0
2023-08-01 10:40:00,351.06,351.23,350.65,350.66,1310.0,351.06,351.23,350.65,350.66,1310.0
2023-08-01 10:45:00,350.67,351.04,350.48,351.04,3262.0,350.67,351.04,350.48,351.04,3262.0
2023-08-01 10:50:00,351.07,351.08,350.58,350.65,2542.0,351.07,351.08,350.58,350.65,2542.0
2023-08-01 10:55:00,350.66,350.7,350.16,350.28,6087.0,350.66,350.7,350.16,350.28,6087.0
2023-08-01 11:00:00,350.28,350.47,349.76,350.01,23205.0,350.28,350.47,349.76,350.01,23205.0
2023-08-01 11:05:00,350.02,350.45,349.98,350.22,2100.0,350.02,350.45,349.98,350.22,2100.0
2023-08-01 11:10:00,350.09,350.17,349.82,350.04,5117.0,350.09,350.17,349.82,350.04,5117.0
2023-08-01 11:15:00,350.16,350.17,349.47,349.55,4673.0,350.16,350.17,349.47,349.55,4673.0
2023-08-01 11:20:00,349.64,349.78,349.4,349.42,7397.0,349.64,349.78,349.4,349.42,7397.0
2023-08-01 11:25:00,349.41,349.84,349.14,349.14,5312.0,349.41,349.84,349.14,349.14,5312.0
2023-08-01 11:30:00,349.35,349.53,348.88,349.14,8143.0,349.35,349.53,348.88,349.14,8143.0
2023-08-01 11:35:00,349.12,349.37,348.9,349.37,3150.0,349.12,349.37,348.9,349.37,3150.0
2023-08-01 11:40:00,349.24,349.27,348.81,348.91,5681.0,349.24,349.27,348.81,348.91,5681.0
2023-08-01 11:45:00,348.88,349.1,348.7,348.94,7641.0,348.88,349.1,348.7,348.94,7641.0
2023-08-01 11:50:00,348.94,349.26,348.72,349.25,8954.0,348.94,349.26,348.72,349.25,8954.0
2023-08-01 11:55:00,349.25,349.55,348.9,349.13,4738.0,349.25,349.55,348.9,349.13,4738.0
2023-08-01 12:00:00,348.92,349.2,348.92,348.98,4730.0,348.92,349.2,348.92,348.98,4730.0
2023-08-01 12:05:00,349.0,349.04,348.74,348.78,4000.0,349.0,349.04,348.74,348.78,4000.0
2023-08-01 12:10:00,348.69,349.53,348.68,349.53,10493.0,348.69,349.53,348.68,349.53,10493.0
2023-08-01 12:15:00,349.29,349.3,348.49,348.49,4102.0,349.29,349.3,348.49,348.49,4102.0
2023-08-01 12:20:00,348.47,348.47,347.79,348.06,5405.0,348.47,348.47,347.79,348.06,5405.0
2023-08-01 12:25:00,348.06,348.21,347.59,347.88,6108.0,348.06,348.21,347.59,347.88,6108.0
2023-08-01 12:30:00,347.86,348.1,347.56,348.06,3018.0,347.86,348.1,347.56,348.06,3018.0
2023-08-01 12:35:00,347.98,348.36,347.97,348.36,3507.0,347.98,348.36,347.97,348.36,3507.0
2023-08-01 12:40:00,348.36,348.65,348.26,348.48,11870.0,348.36,348.65,348.26,348.48,11870.0
2023-08-01 12:45:00,348.48,348.59,348.12,348.38,5328.0,348.48,348.59,348.12,348.38,5328.0
2023-08-01 12:50:00,348.47,348.48,348.06,348.21,3873.0,348.47,348.48,348.06,348.21,3873.0
2023-08-01 12:55:00,348.19,348.69,348.18,348.43,6442.0,348.19,348.69,348.18,348.43,6442.0
2023-08-01 13:00:00,348.4,348.68,347.95,347.98,7380.0,348.4,348.68,347.95,347.98,7380.0
2023-08-01 13:05:00,348.03,348.41,347.94,348.11,4197.0,348.03,348.41,347.94,348.11,4197.0
2023-08-01 13:10:00,348.07,348.3,348.07,348.22,4574.0,348.07,348.3,348.07,348.22,4574.0
2023-08-01 13:15:00,348.24,348.51,348.23,348.36,4317.0,348.24,348.51,348.23,348.36,4317.0
2023-08-01 13:20:00,348.36,348.36,347.81,347.86,12513.0,348.36,348.36,347.81,347.86,12513.0
2023-08-01 13:25:00,347.7,347.9,347.38,347.49,9991.0,347.7,347.9,347.38,347.49,9991.0
2023-08-01 13:30:00,347.54,347.73,347.35,347.49,16725.0,347.54,347.73,347.35,347.49,16725.0
2023-08-01 13:35:00,347.36,347.5,346.99,347.07,7702.0,347.36,347.5,346.99,347.07,7702.0
2023-08-01 13:40:00,346.87,347.01,346.56,346.93,9185.0,346.87,347.01,346.56,346.93,9185.0
2023-08-01 13:45:00,346.82,346.98,346.51,346.51,8553.0,346.82,346.98,346.51,346.51,8553.0
2023-08-01 13:50:00,346.53,346.78,346.5,346.72,8948.0,346.53,346.78,346.5,346.72,8948.0
2023-08-01 13:55:00,346.7,346.84,346.62,346.69,8554.0,346.7,346.84,346.62,346.69,8554.0
2023-08-01 14:00:00,346.79,347.2,346.69,347.0,18962.0,346.79,347.2,346.69,347.0,18962.0
2023-08-01 14:05:00,347.09,347.13,346.64,346.64,11561.0,347.09,347.13,346.64,346.64,11561.0
2023-08-01 14:10:00,346.69,346.93,346.66,346.87,9752.0,346.69,346.93,346.66,346.87,9752.0
2023-08-01 14:15:00,346.98,347.48,346.98,347.29,7866.0,346.98,347.48,346.98,347.29,7866.0
2023-08-01 14:20:00,347.13,347.13,346.77,346.91,8472.0,347.13,347.13,346.77,346.91,8472.0
2023-08-01 14:25:00,346.87,346.95,346.63,346.78,11346.0,346.87,346.95,346.63,346.78,11346.0
2023-08-01 14:30:00,346.72,346.91,346.59,346.9,11584.0,346.72,346.91,346.59,346.9,11584.0
2023-08-01 14:35:00,347.01,347.01,346.82,346.88,5811.0,347.01,347.01,346.82,346.88,5811.0
2023-08-01 14:40:00,346.92,347.16,346.83,347.05,6392.0,346.92,347.16,346.83,347.05,6392.0
2023-08-01 14:45:00,346.96,347.02,346.42,346.49,8099.0,346.96,347.02,346.42,346.49,8099.0
2023-08-01 14:50:00,346.53,346.57,346.15,346.42,11747.0,346.53,346.57,346.15,346.42,11747.0
2023-08-01 14:55:00,346.26,346.26,345.84,346.08,9982.0,346.26,346.26,345.84,346.08,9982.0
2023-08-01 15:00:00,346.04,346.09,345.69,345.82,14812.0,346.04,346.09,345.69,345.82,14812.0
2023-08-01 15:05:00,345.82,346.62,345.82,346.53,10177.0,345.82,346.62,345.82,346.53,10177.0
2023-08-01 15:10:00,346.62,346.97,346.56,346.64,6580.0,346.62,346.97,346.56,346.64,6580.0
2023-08-01 15:15:00,346.89,346.99,346.75,346.84,7335.0,346.89,346.99,346.75,346.84,7335.0
2023-08-01 15:20:00,346.84,347.16,346.79,347.0,6527.0,346.84,347.16,346.79,347.0,6527.0
2023-08-01 15:25:00,346.96,347.1,346.81,347.06,8065.0,346.96,347.1,346.81,347.06,8065.0
2023-08-01 15:30:00,347.0,347.36,347.0,347.36,11776.0,347.0,347.36,347.0,347.36,11776.0
2023-08-01 15:35:00,347.31,347.31,346.79,347.17,17126.0,347.31,347.31,346.79,347.17,17126.0
2023-08-01 15:40:00,347.21,347.21,346.68,346.68,4186.0,347.21,347.21,346.68,346.68,4186.0
2023-08-01 15:45:00,346.6,347.01,346.51,347.01,11928.0,346.6,347.01,346.51,347.01,11928.0
2023-08-01 15:50:00,347.07,347.78,346.83,347.69,31126.0,347.07,347.78,346.83,347.69,31126.0
2023-08-01 15:55:00,347.73,347.91,347.22,347.66,56856.0,347.73,347.91,347.22,347.66,56856.0
2023-08-02 09:30:00,350.0,354.78,350.0,353.78,36969.0,350.0,354.78,350.0,353.78,36969.0
2023-08-02 09:35:00,353.41,354.11,346.95,347.9,32778.0,353.41,354.11,346.95,347.9,32778.0
2023-08-02 09:40:00,348.42,348.6,345.98,346.18,17858.0,348.42,348.6,345.98,346.18,17858.0
2023-08-02 09:45:00,346.61,347.32,344.23,346.57,20038.0,346.61,347.32,344.23,346.57,20038.0
2023-08-02 09:50:00,346.58,347.29,345.35,346.4,9875.0,346.58,347.29,345.35,346.4,9875.0
2023-08-02 09:55:00,346.74,350.44,346.64,349.35,9073.0,346.74,350.44,346.64,349.35,9073.0
2023-08-02 10:00:00,350.12,351.2,348.63,349.33,18891.0,350.12,351.2,348.63,349.33,18891.0
2023-08-02 10:05:00,349.48,349.87,348.8,349.78,6505.0,349.48,349.87,348.8,349.78,6505.0
2023-08-02 10:10:00,349.63,350.78,349.36,350.38,40741.0,349.63,350.78,349.36,350.38,40741.0
2023-08-02 10:15:00,350.61,351.38,350.45,351.38,7773.0,350.61,351.38,350.45,351.38,7773.0
2023-08-02 10:20:00,350.83,351.48,349.14,349.56,11063.0,350.83,351.48,349.14,349.56,11063.0
2023-08-02 10:25:00,350.06,350.06,347.52,348.39,5799.0,350.06,350.06,347.52,348.39,5799.0
2023-08-02 10:30:00,348.44,349.71,348.03,349.31,6100.0,348.44,349.71,348.03,349.31,6100.0
2023-08-02 10:35:00,349.28,350.3,348.92,350.3,3730.0,349.28,350.3,348.92,350.3,3730.0
2023-08-02 10:40:00,350.11,350.45,349.83,350.43,8594.0,350.11,350.45,349.83,350.43,8594.0
2023-08-02 10:45:00,350.51,351.0,350.41,350.79,4312.0,350.51,351.0,350.41,350.79,4312.0
2023-08-02 10:50:00,351.0,351.68,351.0,351.28,5110.0,351.0,351.68,351.0,351.28,5110.0
2023-08-02 10:55:00,351.55,353.2,351.41,352.94,17926.0,351.55,353.2,351.41,352.94,17926.0
2023-08-02 11:00:00,353.0,354.81,352.31,354.68,35723.0,353.0,354.81,352.31,354.68,35723.0
2023-08-02 11:05:00,354.7,355.97,353.98,355.36,31811.0,354.7,355.97,353.98,355.36,31811.0
2023-08-02 11:10:00,355.35,357.78,355.32,356.81,35036.0,355.35,357.78,355.32,356.81,35036.0
2023-08-02 11:15:00,356.84,357.54,355.16,355.49,15005.0,356.84,357.54,355.16,355.49,15005.0
2023-08-02 11:20:00,355.44,358.0,355.43,357.49,33441.0,355.44,358.0,355.43,357.49,33441.0
2023-08-02 11:25:00,357.48,359.11,357.32,357.63,20158.0,357.48,359.11,357.32,357.63,20158.0
2023-08-02 11:30:00,357.73,358.83,357.16,358.51,9385.0,357.73,358.83,357.16,358.51,9385.0
2023-08-02 11:35:00,358.52,359.48,357.89,359.29,18159.0,358.52,359.48,357.89,359.29,18159.0
2023-08-02 11:40:00,358.97,359.03,355.99,356.0,16104.0,358.97,359.03,355.99,356.0,16104.0
2023-08-02 11:45:00,356.09,358.02,355.45,357.67,31424.0,356.09,358.02,355.45,357.67,31424.0
2023-08-02 11:50:00,357.54,359.0,357.08,357.92,33397.0,357.54,359.0,357.08,357.92,33397.0
2023-08-02 11:55:00,357.75,359.91,357.65,359.11,22938.0,357.75,359.91,357.65,359.11,22938.0
2023-08-02 12:00:00,359.35,359.35,357.25,357.86,20435.0,359.35,359.35,357.25,357.86,20435.0
2023-08-02 12:05:00,357.77,358.04,357.13,357.69,8469.0,357.77,358.04,357.13,357.69,8469.0
2023-08-02 12:10:00,357.34,359.0,356.77,359.0,3468.0,357.34,359.0,356.77,359.0,3468.0
2023-08-02 12:15:00,358.84,360.24,358.84,359.8,13535.0,358.84,360.24,358.84,359.8,13535.0
2023-08-02 12:20:00,359.58,360.88,359.41,360.13,15276.0,359.58,360.88,359.41,360.13,15276.0
2023-08-02 12:25:00,360.12,360.96,360.0,360.18,13140.0,360.12,360.96,360.0,360.18,13140.0
2023-08-02 12:30:00,360.16,360.61,359.27,360.61,7270.0,360.16,360.61,359.27,360.61,7270.0
2023-08-02 12:35:00,360.26,360.98,360.0,360.04,13471.0,360.26,360.98,360.0,360.04,13471.0
2023-08-02 12:40:00,359.99,360.45,359.6,359.96,7085.0,359.99,360.45,359.6,359.96,7085.0
2023-08-02 12:45:00,360.0,360.34,359.6,360.04,6685.0,360.0,360.34,359.6,360.04,6685.0
2023-08-02 12:50:00,359.97,360.3,358.62,358.95,23569.0,359.97,360.3,358.62,358.95,23569.0
2023-08-02 12:55:00,359.15,359.92,359.15,359.51,14315.0,359.15,359.92,359.15,359.51,14315.0
2023-08-02 13:00:00,359.35,359.79,358.92,359.01,6379.0,359.35,359.79,358.92,359.01,6379.0
2023-08-02 13:05:00,359.0,359.11,357.75,358.03,3259.0,359.0,359.11,357.75,358.03,3259.0
2023-08-02 13:10:00,358.05,358.52,358.05,358.35,2640.0,358.05,358.52,358.05,358.35,2640.0
2023-08-02 13:15:00,358.3,358.94,358.23,358.34,3649.0,358.3,358.94,358.23,358.34,3649.0
2023-08-02 13:20:00,358.38,358.51,358.0,358.0,3080.0,358.38,358.51,358.0,358.0,3080.0
2023-08-02 13:25:00,357.86,358.65,357.85,358.45,3502.0,357.86,358.65,357.85,358.45,3502.0
2023-08-02 13:30:00,358.31,358.94,358.31,358.38,4659.0,358.31,358.94,358.31,358.38,4659.0
2023-08-02 13:35:00,358.23,358.65,358.23,358.4,5190.0,358.23,358.65,358.23,358.4,5190.0
2023-08-02 13:40:00,358.55,359.12,357.97,358.04,5198.0,358.55,359.12,357.97,358.04,5198.0
2023-08-02 13:45:00,357.9,357.95,357.4,357.56,5424.0,357.9,357.95,357.4,357.56,5424.0
2023-08-02 13:50:00,357.58,358.59,357.57,357.85,12691.0,357.58,358.59,357.57,357.85,12691.0
2023-08-02 13:55:00,357.75,357.86,357.36,357.81,4409.0,357.75,357.86,357.36,357.81,4409.0
2023-08-02 14:00:00,357.81,358.3,357.66,357.73,6248.0,357.81,358.3,357.66,357.73,6248.0
2023-08-02 14:05:00,357.73,358.35,357.63,357.95,16207.0,357.73,358.35,357.63,357.95,16207.0
2023-08-02 14:10:00,357.86,357.94,357.5,357.75,11670.0,357.86,357.94,357.5,357.75,11670.0
2023-08-02 14:15:00,357.87,358.18,356.35,356.35,11366.0,357.87,358.18,356.35,356.35,11366.0
2023-08-02 14:20:00,356.48,356.59,355.87,356.38,9921.0,356.48,356.59,355.87,356.38,9921.0
2023-08-02 14:25:00,356.5,356.53,356.03,356.27,11427.0,356.5,356.53,356.03,356.27,11427.0
2023-08-02 14:30:00,356.39,356.56,355.46,355.62,13679.0,356.39,356.56,355.46,355.62,13679.0
2023-08-02 14:35:00,355.63,356.37,355.51,356.03,9207.0,355.63,356.37,355.51,356.03,9207.0
2023-08-02 14:40:00,356.09,356.92,356.09,356.57,11888.0,356.09,356.92,356.09,356.57,11888.0
2023-08-02 14:45:00,356.56,357.24,356.56,356.76,7920.0,356.56,357.24,356.56,356.76,7920.0
2023-08-02 14:50:00,356.87,357.13,355.72,356.71,24322.0,356.87,357.13,355.72,356.71,24322.0
2023-08-02 14:55:00,356.71,356.8,356.31,356.74,4680.0,356.71,356.8,356.31,356.74,4680.0
2023-08-02 15:00:00,356.75,357.64,356.73,357.5,9491.0,356.75,357.64,356.73,357.5,9491.0
2023-08-02 15:05:00,357.27,357.5,357.14,357.49,7300.0,357.27,357.5,357.14,357.49,7300.0
2023-08-02 15:10:00,357.49,357.67,356.59,356.93,10658.0,357.49,357.67,356.59,356.93,10658.0
2023-08-02 15:15:00,357.06,357.5,356.75,357.38,12651.0,357.06,357.5,356.75,357.38,12651.0
2023-08-02 15:20:00,357.5,357.53,357.17,357.38,8514.0,357.5,357.53,357.17,357.38,8514.0
2023-08-02 15:25:00,357.37,357.37,356.53,356.54,8830.0,357.37,357.37,356.53,356.54,8830.0
2023-08-02 15:30:00,356.69,356.82,356.17,356.52,10360.0,356.69,356.82,356.17,356.52,10360.0
2023-08-02 15:35:00,356.47,357.41,356.47,357.29,9130.0,356.47,357.41,356.47,357.29,9130.0
2023-08-02 15:40:00,357.2,357.91,356.97,357.7,14458.0,357.2,357.91,356.97,357.7,14458.0
2023-08-02 15:45:00,357.81,358.15,357.67,357.73,14413.0,357.81,358.15,357.67,357.73,14413.0
2023-08-02 15:50:00,357.76,358.27,357.46,358.17,43114.0,357.76,358.27,357.46,358.17,43114.0
2023-08-02 15:55:00,358.17,358.87,358.01,358.47,74299.0,358.17,358.87,358.01,358.47,74299.0
2023-08-03 09:30:00,354.65,356.76,353.88,356.7,42194.0,354.65,356.76,353.88,356.7,42194.0
2023-08-03 09:35:00,356.57,356.84,353.96,354.53,6166.0,356.57,356.84,353.96,354.53,6166.0
2023-08-03 09:40:00,354.38,355.69,354.38,355.22,8024.0,354.38,355.69,354.38,355.22,8024.0
2023-08-03 09:45:00,355.08,355.09,352.13,352.63,11346.0,355.08,355.09,352.13,352.63,11346.0
2023-08-03 09:50:00,353.07,354.87,353.07,354.37,3998.0,353.07,354.87,353.07,354.37,3998.0
2023-08-03 09:55:00,354.63,354.63,352.05,352.47,4916.0,354.63,354.63,352.05,352.47,4916.0
2023-08-03 10:00:00,352.47,353.02,351.55,351.68,4201.0,352.47,353.02,351.55,351.68,4201.0
2023-08-03 10:05:00,351.9,352.12,350.65,351.77,20010.0,351.9,352.12,350.65,351.77,20010.0
2023-08-03 10:10:00,351.89,351.99,349.01,350.08,13413.0,351.89,351.99,349.01,350.08,13413.0
2023-08-03 10:15:00,350.03,350.37,349.63,349.96,11555.0,350.03,350.37,349.63,349.96,11555.0
2023-08-03 10:20:00,349.81,350.64,349.57,350.01,6651.0,349.81,350.64,349.57,350.01,6651.0
2023-08-03 10:25:00,350.24,350.7,350.01,350.08,3431.0,350.24,350.7,350.01,350.08,3431.0
2023-08-03 10:30:00,350.28,350.56,349.85,350.22,7373.0,350.28,350.56,349.85,350.22,7373.0
2023-08-03 10:35:00,350.23,351.05,350.07,351.05,4613.0,350.23,351.05,350.07,351.05,4613.0
2023-08-03 10:40:00,351.09,351.21,350.6,351.02,6647.0,351.09,351.21,350.6,351.02,6647.0
2023-08-03 10:45:00,350.87,350.87,349.89,349.91,4929.0,350.87,350.87,349.89,349.91,4929.0
2023-08-03 10:50:00,349.88,350.55,349.02,350.55,11233.0,349.88,350.55,349.02,350.55,11233.0
2023-08-03 10:55:00,350.33,351.11,350.04,350.92,3833.0,350.33,351.11,350.04,350.92,3833.0
2023-08-03 11:00:00,350.95,352.26,350.95,351.88,4047.0,350.95,352.26,350.95,351.88,4047.0
2023-08-03 11:05:00,351.51,351.59,351.16,351.59,6941.0,351.51,351.59,351.16,351.59,6941.0
2023-08-03 11:10:00,351.45,352.13,351.45,352.13,6240.0,351.45,352.13,351.45,352.13,6240.0
2023-08-03 11:15:00,352.13,352.77,351.97,352.44,6503.0,352.13,352.77,351.97,352.44,6503.0
2023-08-03 11:20:00,352.38,352.38,351.71,351.9,3000.0,352.38,352.38,351.71,351.9,3000.0
2023-08-03 11:25:00,351.77,352.11,351.34,351.53,3400.0,351.77,352.11,351.34,351.53,3400.0
2023-08-03 11:30:00,351.81,351.81,351.05,351.13,2042.0,351.81,351.81,351.05,351.13,2042.0
2023-08-03 11:35:00,351.44,351.53,350.94,350.98,1800.0,351.44,351.53,350.94,350.98,1800.0
2023-08-03 11:40:00,350.95,350.95,350.28,350.28,1634.0,350.95,350.95,350.28,350.28,1634.0
2023-08-03 11:45:00,350.36,350.56,350.3,350.5,2304.0,350.36,350.56,350.3,350.5,2304.0
2023-08-03 11:50:00,350.5,351.05,350.36,351.05,3749.0,350.5,351.05,350.36,351.05,3749.0
2023-08-03 11:55:00,350.99,351.16,350.93,350.98,1441.0,350.99,351.16,350.93,350.98,1441.0
2023-08-03 12:00:00,351.1,351.26,350.91,350.92,3000.0,351.1,351.26,350.91,350.92,3000.0
2023-08-03 12:05:00,350.98,351.26,350.91,350.91,3410.0,350.98,351.26,350.91,350.91,3410.0
2023-08-03 12:10:00,351.03,351.1,350.8,350.9,2150.0,351.03,351.1,350.8,350.9,2150.0
2023-08-03 12:15:00,350.9,351.11,350.83,351.07,1417.0,350.9,351.11,350.83,351.07,1417.0
2023-08-03 12:20:00,351.22,351.45,351.08,351.44,2598.0,351.22,351.45,351.08,351.44,2598.0
2023-08-03 12:25:00,351.51,351.54,350.93,351.54,3400.0,351.51,351.54,350.93,351.54,3400.0
2023-08-03 12:30:00,351.62,352.52,351.28,352.47,6301.0,351.62,352.52,351.28,352.47,6301.0
2023-08-03 12:35:00,352.16,352.47,351.94,352.1,2215.0,352.16,352.47,351.94,352.1,2215.0
2023-08-03 12:40:00,352.04,352.69,351.8,352.68,4138.0,352.04,352.69,351.8,352.68,4138.0
2023-08-03 12:45:00,352.69,352.92,352.44,352.89,2932.0,352.69,352.92,352.44,352.89,2932.0
2023-08-03 12:50:00,352.6,352.85,352.25,352.5,1409.0,352.6,352.85,352.25,352.5,1409.0
2023-08-03 12:55:00,352.17,352.61,352.1,352.61,1422.0,352.17,352.61,352.1,352.61,1422.0
2023-08-03 13:00:00,352.38,352.61,352.31,352.61,3161.0,352.38,352.61,352.31,352.61,3161.0
2023-08-03 13:05:00,352.58,352.82,352.39,352.82,2917.0,352.58,352.82,352.39,352.82,2917.0
2023-08-03 13:10:00,352.66,352.66,352.3,352.56,1417.0,352.66,352.66,352.3,352.56,1417.0
2023-08-03 13:15:00,352.54,353.01,352.53,352.69,6800.0,352.54,353.01,352.53,352.69,6800.0
2023-08-03 13:20:00,352.69,352.95,352.55,352.9,7244.0,352.69,352.95,352.55,352.9,7244.0
2023-08-03 13:25:00,352.82,352.98,352.71,352.71,2250.0,352.82,352.98,352.71,352.71,2250.0
2023-08-03 13:30:00,352.71,352.89,352.52,352.57,3838.0,352.71,352.89,352.52,352.57,3838.0
2023-08-03 13:35:00,352.74,352.74,351.85,351.85,4196.0,352.74,352.74,351.85,351.85,4196.0
2023-08-03 13:40:00,351.91,351.93,350.76,350.76,1860.0,351.91,351.93,350.76,350.76,1860.0
2023-08-03 13:45:00,350.4,350.5,350.2,350.2,3384.0,350.4,350.5,350.2,350.2,3384.0
2023-08-03 13:50:00,350.01,350.01,349.45,349.45,1402.0,350.01,350.01,349.45,349.45,1402.0
2023-08-03 13:55:00,349.46,349.6,349.02,349.5,7932.0,349.46,349.6,349.02,349.5,7932.0
2023-08-03 14:00:00,349.47,349.95,349.42,349.78,4882.0,349.47,349.95,349.42,349.78,4882.0
2023-08-03 14:05:00,349.87,349.87,348.96,349.01,4404.0,349.87,349.87,348.96,349.01,4404.0
2023-08-03 14:10:00,348.8,348.98,348.45,348.87,5075.0,348.8,348.98,348.45,348.87,5075.0
2023-08-03 14:15:00,348.79,349.24,348.78,348.95,10175.0,348.79,349.24,348.78,348.95,10175.0
2023-08-03 14:20:00,348.97,349.4,348.92,349.22,5813.0,348.97,349.4,348.92,349.22,5813.0
2023-08-03 14:25:00,349.3,349.82,349.08,349.68,7595.0,349.3,349.82,349.08,349.68,7595.0
2023-08-03 14:30:00,349.67,349.79,349.37,349.52,14678.0,349.67,349.79,349.37,349.52,14678.0
2023-08-03 14:35:00,349.4,349.83,348.93,348.96,22617.0,349.4,349.83,348.93,348.96,22617.0
2023-08-03 14:40:00,349.1,349.13,348.72,348.97,7758.0,349.1,349.13,348.72,348.97,7758.0
2023-08-03 14:45:00,348.97,348.97,348.45,348.45,2443.0,348.97,348.97,348.45,348.45,2443.0
2023-08-03 14:50:00,348.16,349.03,348.16,348.95,5470.0,348.16,349.03,348.16,348.95,5470.0
2023-08-03 14:55:00,348.87,349.01,348.58,348.59,2704.0,348.87,349.01,348.58,348.59,2704.0
2023-08-03 15:00:00,348.58,348.73,348.45,348.73,1638.0,348.58,348.73,348.45,348.73,1638.0
2023-08-03 15:05:00,348.52,348.52,347.92,348.09,4576.0,348.52,348.52,347.92,348.09,4576.0
2023-08-03 15:10:00,348.23,348.72,347.86,348.36,4712.0,348.23,348.72,347.86,348.36,4712.0
2023-08-03 15:15:00,348.31,348.59,348.05,348.59,2525.0,348.31,348.59,348.05,348.59,2525.0
2023-08-03 15:20:00,348.72,349.11,348.68,348.71,4945.0,348.72,349.11,348.68,348.71,4945.0
2023-08-03 15:25:00,348.71,349.03,348.7,348.73,14217.0,348.71,349.03,348.7,348.73,14217.0
2023-08-03 15:30:00,348.71,349.0,348.64,348.87,8334.0,348.71,349.0,348.64,348.87,8334.0
2023-08-03 15:35:00,348.8,348.8,347.89,348.13,5930.0,348.8,348.8,347.89,348.13,5930.0
2023-08-03 15:40:00,348.06,348.29,347.79,347.98,6243.0,348.06,348.29,347.79,347.98,6243.0
2023-08-03 15:45:00,347.97,347.99,347.41,347.66,8904.0,347.97,347.99,347.41,347.66,8904.0
2023-08-03 15:50:00,347.74,347.94,347.08,347.42,26352.0,347.74,347.94,347.08,347.42,26352.0
2023-08-03 15:55:00,347.35,348.0,347.2,347.66,55107.0,347.35,348.0,347.2,347.66,55107.0
2023-08-04 09:30:00,347.74,348.94,347.53,347.79,29399.0,347.74,348.94,347.53,347.79,29399.0
2023-08-04 09:35:00,347.75,348.78,347.26,347.64,8921.0,347.75,348.78,347.26,347.64,8921.0
2023-08-04 09:40:00,347.67,347.87,346.77,346.77,4458.0,347.67,347.87,346.77,346.77,4458.0
2023-08-04 09:45:00,346.7,346.84,345.77,346.26,8148.0,346.7,346.84,345.77,346.26,8148.0
2023-08-04 09:50:00,346.16,346.16,345.28,345.43,17398.0,346.16,346.16,345.28,345.43,17398.0
2023-08-04 09:55:00,345.41,345.6,344.84,344.87,9100.0,345.41,345.6,344.84,344.87,9100.0
2023-08-04 10:00:00,344.96,345.0,343.24,343.91,16688.0,344.96,345.0,343.24,343.91,16688.0
2023-08-04 10:05:00,344.0,344.2,343.16,343.73,9939.0,344.0,344.2,343.16,343.73,9939.0
2023-08-04 10:10:00,343.67,344.51,342.68,344.13,11712.0,343.67,344.51,342.68,344.13,11712.0
2023-08-04 10:15:00,344.48,344.48,343.11,343.91,11058.0,344.48,344.48,343.11,343.91,11058.0
2023-08-04 10:20:00,344.0,344.74,343.99,344.74,9379.0,344.0,344.74,343.99,344.74,9379.0
2023-08-04 10:25:00,344.92,345.59,344.35,345.34,15808.0,344.92,345.59,344.35,345.34,15808.0
2023-08-04 10:30:00,345.18,345.4,344.19,344.49,4558.0,345.18,345.4,344.19,344.49,4558.0
2023-08-04 10:35:00,344.66,345.1,344.34,344.36,5108.0,344.66,345.1,344.34,344.36,5108.0
2023-08-04 10:40:00,344.31,344.42,343.69,344.3,5440.0,344.31,344.42,343.69,344.3,5440.0
2023-08-04 10:45:00,344.47,344.47,343.36,343.37,5226.0,344.47,344.47,343.36,343.37,5226.0
2023-08-04 10:50:00,343.38,343.53,343.17,343.53,8172.0,343.38,343.53,343.17,343.53,8172.0
2023-08-04 10:55:00,343.59,343.96,343.38,343.5,10051.0,343.59,343.96,343.38,343.5,10051.0
2023-08-04 11:00:00,343.49,343.54,343.0,343.34,11851.0,343.49,343.54,343.0,343.34,11851.0
2023-08-04 11:05:00,343.4,343.85,343.4,343.69,8604.0,343.4,343.85,343.4,343.69,8604.0
2023-08-04 11:10:00,343.73,343.73,342.97,343.1,7722.0,343.73,343.73,342.97,343.1,7722.0
2023-08-04 11:15:00,343.09,343.64,342.86,343.51,7966.0,343.09,343.64,342.86,343.51,7966.0
2023-08-04 11:20:00,343.5,344.11,343.5,343.93,5312.0,343.5,344.11,343.5,343.93,5312.0
2023-08-04 11:25:00,343.81,344.54,343.77,344.5,3585.0,343.81,344.54,343.77,344.5,3585.0
2023-08-04 11:30:00,345.02,345.62,345.0,345.5,3344.0,345.02,345.62,345.0,345.5,3344.0
2023-08-04 11:35:00,345.59,346.08,345.59,345.89,3250.0,345.59,346.08,345.59,345.89,3250.0
2023-08-04 11:40:00,345.92,346.94,345.68,346.7,7505.0,345.92,346.94,345.68,346.7,7505.0
2023-08-04 11:45:00,346.95,347.17,346.74,346.87,3092.0,346.95,347.17,346.74,346.87,3092.0
2023-08-04 11:50:00,346.84,346.84,346.34,346.52,5006.0,346.84,346.84,346.34,346.52,5006.0
2023-08-04 11:55:00,346.48,347.44,346.47,347.44,3460.0,346.48,347.44,346.47,347.44,3460.0
2023-08-04 12:00:00,347.55,347.67,347.23,347.28,2616.0,347.55,347.67,347.23,347.28,2616.0
2023-08-04 12:05:00,347.31,347.49,346.92,346.99,2001.0,347.31,347.49,346.92,346.99,2001.0
2023-08-04 12:10:00,346.83,347.16,346.8,347.0,2127.0,346.83,347.16,346.8,347.0,2127.0
2023-08-04 12:15:00,347.04,347.22,346.85,347.12,1500.0,347.04,347.22,346.85,347.12,1500.0
2023-08-04 12:20:00,347.02,347.28,346.87,346.98,2007.0,347.02,347.28,346.87,346.98,2007.0
2023-08-04 12:25:00,347.19,347.62,347.18,347.45,985.0,347.19,347.62,347.18,347.45,985.0
2023-08-04 12:30:00,347.61,347.68,347.42,347.52,2500.0,347.61,347.68,347.42,347.52,2500.0
2023-08-04 12:35:00,347.4,347.48,347.16,347.19,2700.0,347.4,347.48,347.16,347.19,2700.0
2023-08-04 12:40:00,347.1,347.14,346.57,346.71,2800.0,347.1,347.14,346.57,346.71,2800.0
2023-08-04 12:45:00,347.1,347.1,346.46,346.58,5033.0,347.1,347.1,346.46,346.58,5033.0
2023-08-04 12:50:00,346.6,347.0,346.45,346.48,26630.0,346.6,347.0,346.45,346.48,26630.0
2023-08-04 12:55:00,346.47,346.73,346.42,346.69,4130.0,346.47,346.73,346.42,346.69,4130.0
2023-08-04 13:00:00,346.73,346.73,346.11,346.27,4654.0,346.73,346.73,346.11,346.27,4654.0
2023-08-04 13:05:00,346.1,346.12,345.69,345.83,2492.0,346.1,346.12,345.69,345.83,2492.0
2023-08-04 13:10:00,345.96,346.09,345.82,345.82,3399.0,345.96,346.09,345.82,345.82,3399.0
2023-08-04 13:15:00,345.81,345.9,345.22,345.35,5754.0,345.81,345.9,345.22,345.35,5754.0
2023-08-04 13:20:00,345.34,345.66,345.21,345.41,5087.0,345.34,345.66,345.21,345.41,5087.0
2023-08-04 13:25:00,345.55,345.55,345.15,345.35,2416.0,345.55,345.55,345.15,345.35,2416.0
2023-08-04 13:30:00,345.46,345.7,345.46,345.55,2082.0,345.46,345.7,345.46,345.55,2082.0
2023-08-04 13:35:00,345.74,345.74,345.46,345.68,2700.0,345.74,345.74,345.46,345.68,2700.0
2023-08-04 13:40:00,345.77,345.81,345.62,345.81,3076.0,345.77,345.81,345.62,345.81,3076.0
2023-08-04 13:45:00,345.8,345.8,345.56,345.57,1200.0,345.8,345.8,345.56,345.57,1200.0
2023-08-04 13:50:00,345.49,345.5,345.06,345.18,3994.0,345.49,345.5,345.06,345.18,3994.0
2023-08-04 13:55:00,345.07,345.08,344.75,344.77,2700.0,345.07,345.08,344.75,344.77,2700.0
2023-08-04 14:00:00,344.75,344.75,344.03,344.03,4276.0,344.75,344.75,344.03,344.03,4276.0
2023-08-04 14:05:00,344.06,344.43,343.76,343.88,14086.0,344.06,344.43,343.76,343.88,14086.0
2023-08-04 14:10:00,343.88,344.12,343.66,343.66,4300.0,343.88,344.12,343.66,343.66,4300.0
2023-08-04 14:15:00,343.74,343.74,343.01,343.21,11011.0,343.74,343.74,343.01,343.21,11011.0
2023-08-04 14:20:00,343.3,343.3,342.69,342.92,6904.0,343.3,343.3,342.69,342.92,6904.0
2023-08-04 14:25:00,342.75,342.86,342.37,342.55,12592.0,342.75,342.86,342.37,342.55,12592.0
2023-08-04 14:30:00,342.42,342.68,342.31,342.47,6666.0,342.42,342.68,342.31,342.47,6666.0
2023-08-04 14:35:00,342.67,342.88,342.26,342.48,7036.0,342.67,342.88,342.26,342.48,7036.0
2023-08-04 14:40:00,342.54,342.77,342.26,342.53,4655.0,342.54,342.77,342.26,342.53,4655.0
2023-08-04 14:45:00,342.71,342.71,342.19,342.32,2901.0,342.71,342.71,342.19,342.32,2901.0
2023-08-04 14:50:00,342.44,342.67,342.14,342.14,3899.0,342.44,342.67,342.14,342.14,3899.0
2023-08-04 14:55:00,342.04,342.83,342.01,342.45,6513.0,342.04,342.83,342.01,342.45,6513.0
2023-08-04 15:00:00,342.48,342.68,342.1,342.46,5726.0,342.48,342.68,342.1,342.46,5726.0
2023-08-04 15:05:00,342.46,342.49,341.79,341.87,7218.0,342.46,342.49,341.79,341.87,7218.0
2023-08-04 15:10:00,341.9,342.48,341.83,342.34,3907.0,341.9,342.48,341.83,342.34,3907.0
2023-08-04 15:15:00,342.34,342.62,342.29,342.38,7324.0,342.34,342.62,342.29,342.38,7324.0
2023-08-04 15:20:00,342.38,342.58,342.16,342.24,8295.0,342.38,342.58,342.16,342.24,8295.0
2023-08-04 15:25:00,342.31,342.32,341.83,341.98,7105.0,342.31,342.32,341.83,341.98,7105.0
2023-08-04 15:30:00,342.09,342.18,341.66,341.79,11873.0,342.09,342.18,341.66,341.79,11873.0
2023-08-04 15:35:00,341.86,341.93,341.25,341.25,8187.0,341.86,341.93,341.25,341.25,8187.0
2023-08-04 15:40:00,341.28,341.37,340.74,340.79,15013.0,341.28,341.37,340.74,340.79,15013.0
2023-08-04 15:45:00,340.75,340.97,340.39,340.39,20239.0,340.75,340.97,340.39,340.39,20239.0
2023-08-04 15:50:00,340.39,340.82,340.2,340.29,30946.0,340.39,340.82,340.2,340.29,30946.0
2023-08-04 15:55:00,340.37,340.6,340.21,340.57,52862.0,340.37,340.6,340.21,340.57,52862.0
2023-08-07 09:30:00,342.67,344.1,341.41,341.8,23218.0,342.67,344.1,341.41,341.8,23218.0
2023-08-07 09:35:00,341.73,343.39,341.72,341.81,8043.0,341.73,343.39,341.72,341.81,8043.0
2023-08-07 09:40:00,341.98,341.98,340.87,341.33,5636.0,341.98,341.98,340.87,341.33,5636.0
2023-08-07 09:45:00,341.04,341.95,340.68,341.94,7296.0,341.04,341.95,340.68,341.94,7296.0
2023-08-07 09:50:00,341.69,343.45,341.69,343.42,4299.0,341.69,343.45,341.69,343.42,4299.0
2023-08-07 09:55:00,343.38,344.44,343.38,344.38,10567.0,343.38,344.44,343.38,344.38,10567.0
2023-08-07 10:00:00,344.32,344.68,343.85,344.26,13288.0,344.32,344.68,343.85,344.26,13288.0
2023-08-07 10:05:00,344.26,345.29,344.26,345.25,3969.0,344.26,345.29,344.26,345.25,3969.0
2023-08-07 10:10:00,344.95,345.52,344.3,344.55,4412.0,344.95,345.52,344.3,344.55,4412.0
2023-08-07 10:15:00,344.24,345.42,344.24,344.4,5203.0,344.24,345.42,344.24,344.4,5203.0
2023-08-07 10:20:00,344.42,345.24,344.03,345.2,3411.0,344.42,345.24,344.03,345.2,3411.0
2023-08-07 10:25:00,345.27,345.49,344.47,345.04,7339.0,345.27,345.49,344.47,345.04,7339.0
2023-08-07 10:30:00,344.92,345.13,344.52,344.97,3730.0,344.92,345.13,344.52,344.97,3730.0
2023-08-07 10:35:00,344.8,345.29,344.63,344.96,3975.0,344.8,345.29,344.63,344.96,3975.0
2023-08-07 10:40:00,344.98,345.1,344.1,344.1,3447.0,344.98,345.1,344.1,344.1,3447.0
2023-08-07 10:45:00,344.06,344.32,344.0,344.05,12593.0,344.06,344.32,344.0,344.05,12593.0
2023-08-07 10:50:00,344.0,344.06,343.45,343.45,6792.0,344.0,344.06,343.45,343.45,6792.0
2023-08-07 10:55:00,343.46,343.79,343.45,343.74,6860.0,343.46,343.79,343.45,343.74,6860.0
2023-08-07 11:00:00,343.53,343.53,342.93,343.18,9899.0,343.53,343.53,342.93,343.18,9899.0
2023-08-07 11:05:00,343.19,343.56,343.18,343.48,6743.0,343.19,343.56,343.18,343.48,6743.0
2023-08-07 11:10:00,343.48,343.63,343.38,343.45,5279.0,343.48,343.63,343.38,343.45,5279.0
2023-08-07 11:15:00,343.19,343.38,342.97,343.03,6218.0,343.19,343.38,342.97,343.03,6218.0
2023-08-07 11:20:00,343.0,343.53,342.92,343.31,22928.0,343.0,343.53,342.92,343.31,22928.0
2023-08-07 11:25:00,343.22,344.29,342.97,344.29,3732.0,343.22,344.29,342.97,344.29,3732.0
2023-08-07 11:30:00,344.24,344.38,343.89,344.27,2508.0,344.24,344.38,343.89,344.27,2508.0
2023-08-07 11:35:00,344.19,344.46,344.03,344.2,8198.0,344.19,344.46,344.03,344.2,8198.0
2023-08-07 11:40:00,344.13,344.34,343.81,343.81,1200.0,344.13,344.34,343.81,343.81,1200.0
2023-08-07 11:45:00,343.79,344.15,343.45,343.72,6975.0,343.79,344.15,343.45,343.72,6975.0
2023-08-07 11:50:00,343.89,344.47,343.83,344.46,2814.0,343.89,344.47,343.83,344.46,2814.0
2023-08-07 11:55:00,344.71,344.98,344.57,344.96,3227.0,344.71,344.98,344.57,344.96,3227.0
2023-08-07 12:00:00,344.97,345.01,344.55,344.91,3008.0,344.97,345.01,344.55,344.91,3008.0
2023-08-07 12:05:00,344.8,344.91,344.54,344.63,1757.0,344.8,344.91,344.54,344.63,1757.0
2023-08-07 12:10:00,344.63,344.66,344.18,344.25,2500.0,344.63,344.66,344.18,344.25,2500.0
2023-08-07 12:15:00,344.02,344.32,343.78,343.78,2543.0,344.02,344.32,343.78,343.78,2543.0
2023-08-07 12:20:00,343.65,343.65,343.3,343.41,1700.0,343.65,343.65,343.3,343.41,1700.0
2023-08-07 12:25:00,343.26,343.75,343.26,343.57,4193.0,343.26,343.75,343.26,343.57,4193.0
2023-08-07 12:30:00,343.64,343.67,343.36,343.61,2499.0,343.64,343.67,343.36,343.61,2499.0
2023-08-07 12:35:00,343.44,343.44,342.83,342.92,1933.0,343.44,343.44,342.83,342.92,1933.0
2023-08-07 12:40:00,342.9,343.24,342.81,343.15,4508.0,342.9,343.24,342.81,343.15,4508.0
2023-08-07 12:45:00,343.12,343.21,342.98,343.21,2600.0,343.12,343.21,342.98,343.21,2600.0
2023-08-07 12:50:00,343.22,343.58,343.14,343.45,4176.0,343.22,343.58,343.14,343.45,4176.0
2023-08-07 12:55:00,343.44,343.58,343.3,343.58,2201.0,343.44,343.58,343.3,343.58,2201.0
2023-08-07 13:00:00,343.61,343.66,343.38,343.59,2600.0,343.61,343.66,343.38,343.59,2600.0
2023-08-07 13:05:00,343.66,343.8,343.25,343.79,3344.0,343.66,343.8,343.25,343.79,3344.0
2023-08-07 13:10:00,343.73,344.06,343.69,343.72,2870.0,343.73,344.06,343.69,343.72,2870.0
2023-08-07 13:15:00,343.66,343.79,343.56,343.66,2300.0,343.66,343.79,343.56,343.66,2300.0
2023-08-07 13:20:00,343.6,344.06,343.59,343.88,2200.0,343.6,344.06,343.59,343.88,2200.0
2023-08-07 13:25:00,344.08,344.28,343.93,343.98,2271.0,344.08,344.28,343.93,343.98,2271.0
2023-08-07 13:30:00,343.92,343.98,343.51,343.51,2012.0,343.92,343.98,343.51,343.51,2012.0
2023-08-07 13:35:00,343.52,343.91,343.48,343.8,4362.0,343.52,343.91,343.48,343.8,4362.0
2023-08-07 13:40:00,343.92,344.02,343.6,343.72,2571.0,343.92,344.02,343.6,343.72,2571.0
2023-08-07 13:45:00,343.62,344.03,343.62,344.03,2720.0,343.62,344.03,343.62,344.03,2720.0
2023-08-07 13:50:00,344.01,344.01,343.63,343.63,1400.0,344.01,344.01,343.63,343.63,1400.0
2023-08-07 13:55:00,343.78,344.11,343.78,344.11,1000.0,343.78,344.11,343.78,344.11,1000.0
2023-08-07 14:00:00,344.24,344.53,344.06,344.53,2611.0,344.24,344.53,344.06,344.53,2611.0
2023-08-07 14:05:00,344.56,344.59,344.05,344.21,2828.0,344.56,344.59,344.05,344.21,2828.0
2023-08-07 14:10:00,344.1,344.99,344.1,344.99,7697.0,344.1,344.99,344.1,344.99,7697.0
2023-08-07 14:15:00,345.0,345.22,344.64,344.64,3809.0,345.0,345.22,344.64,344.64,3809.0
2023-08-07 14:20:00,344.77,345.06,344.64,344.97,3151.0,344.77,345.06,344.64,344.97,3151.0
2023-08-07 14:25:00,345.06,345.28,344.88,345.21,2863.0,345.06,345.28,344.88,345.21,2863.0
2023-08-07 14:30:00,345.18,345.67,345.18,345.51,11801.0,345.18,345.67,345.18,345.51,11801.0
2023-08-07 14:35:00,345.52,346.32,345.51,346.31,7762.0,345.52,346.32,345.51,346.31,7762.0
2023-08-07 14:40:00,346.29,346.39,345.82,345.97,7135.0,346.29,346.39,345.82,345.97,7135.0
2023-08-07 14:45:00,346.11,346.43,345.61,345.61,8912.0,346.11,346.43,345.61,345.61,8912.0
2023-08-07 14:50:00,345.7,345.99,345.38,345.38,6486.0,345.7,345.99,345.38,345.38,6486.0
2023-08-07 14:55:00,345.43,345.54,345.16,345.35,4442.0,345.43,345.54,345.16,345.35,4442.0
2023-08-07 15:00:00,345.51,345.86,345.48,345.79,5387.0,345.51,345.86,345.48,345.79,5387.0
2023-08-07 15:05:00,345.66,345.91,345.29,345.36,7400.0,345.66,345.91,345.29,345.36,7400.0
2023-08-07 15:10:00,345.29,345.63,345.28,345.62,5096.0,345.29,345.63,345.28,345.62,5096.0
2023-08-07 15:15:00,345.61,345.64,345.39,345.56,7349.0,345.61,345.64,345.39,345.56,7349.0
2023-08-07 15:20:00,345.64,345.92,345.56,345.9,5659.0,345.64,345.92,345.56,345.9,5659.0
2023-08-07 15:25:00,345.86,345.86,345.33,345.38,6955.0,345.86,345.86,345.33,345.38,6955.0
2023-08-07 15:30:00,345.38,345.86,345.34,345.76,10285.0,345.38,345.86,345.34,345.76,10285.0
2023-08-07 15:35:00,345.68,345.68,345.23,345.23,4385.0,345.68,345.68,345.23,345.23,4385.0
2023-08-07 15:40:00,345.25,345.35,345.06,345.12,10140.0,345.25,345.35,345.06,345.12,10140.0
2023-08-07 15:45:00,345.11,345.58,345.01,345.58,11472.0,345.11,345.58,345.01,345.58,11472.0
2023-08-07 15:50:00,345.55,345.64,345.17,345.17,12527.0,345.55,345.64,345.17,345.17,12527.0
2023-08-07 15:55:00,344.96,345.66,344.92,345.32,35942.0,344.96,345.66,344.92,345.32,35942.0
2023-08-08 09:30:00,347.52,348.15,346.25,346.9,13910.0,347.52,348.15,346.25,346.9,13910.0
2023-08-08 09:35:00,347.59,349.84,347.57,348.64,6755.0,347.59,349.84,347.57,348.64,6755.0
2023-08-08 09:40:00,348.85,348.86,348.06,348.22,4758.0,348.85,348.86,348.06,348.22,4758.0
2023-08-08 09:45:00,348.41,348.85,348.13,348.58,2900.0,348.41,348.85,348.13,348.58,2900.0
2023-08-08 09:50:00,348.45,349.0,347.76,347.91,2369.0,348.45,349.0,347.76,347.91,2369.0
2023-08-08 09:55:00,347.44,347.44,346.24,346.89,2562.0,347.44,347.44,346.24,346.89,2562.0
2023-08-08 10:00:00,347.08,347.63,346.81,346.88,6414.0,347.08,347.63,346.81,346.88,6414.0
2023-08-08 10:05:00,346.95,347.05,346.26,346.38,3985.0,346.95,347.05,346.26,346.38,3985.0
2023-08-08 10:10:00,346.33,346.67,345.99,346.37,5914.0,346.33,346.67,345.99,346.37,5914.0
2023-08-08 10:15:00,346.37,346.37,344.77,344.99,3443.0,346.37,346.37,344.77,344.99,3443.0
2023-08-08 10:20:00,345.04,345.05,344.38,344.97,3870.0,345.04,345.05,344.38,344.97,3870.0
2023-08-08 10:25:00,344.88,345.16,344.53,344.99,6509.0,344.88,345.16,344.53,344.99,6509.0
2023-08-08 10:30:00,344.74,345.6,344.27,345.36,3697.0,344.74,345.6,344.27,345.36,3697.0
2023-08-08 10:35:00,345.48,345.77,345.37,345.77,1274.0,345.48,345.77,345.37,345.77,1274.0
2023-08-08 10:40:00,345.89,346.05,345.08,345.28,2014.0,345.89,346.05,345.08,345.28,2014.0
2023-08-08 10:45:00,345.71,345.8,345.31,345.73,4175.0,345.71,345.8,345.31,345.73,4175.0
2023-08-08 10:50:00,345.81,345.84,345.31,345.44,3143.0,345.81,345.84,345.31,345.44,3143.0
2023-08-08 10:55:00,345.36,346.35,345.15,346.35,6076.0,345.36,346.35,345.15,346.35,6076.0
2023-08-08 11:00:00,346.33,346.91,346.3,346.75,10012.0,346.33,346.91,346.3,346.75,10012.0
2023-08-08 11:05:00,346.75,347.01,346.73,346.78,5305.0,346.75,347.01,346.73,346.78,5305.0
2023-08-08 11:10:00,346.87,346.93,346.7,346.93,7600.0,346.87,346.93,346.7,346.93,7600.0
2023-08-08 11:15:00,346.73,346.86,346.02,346.44,4400.0,346.73,346.86,346.02,346.44,4400.0
2023-08-08 11:20:00,346.36,346.47,345.98,345.98,2100.0,346.36,346.47,345.98,345.98,2100.0
2023-08-08 11:25:00,345.52,346.0,345.52,345.84,1901.0,345.52,346.0,345.52,345.84,1901.0
2023-08-08 11:30:00,345.83,345.98,345.08,345.08,2875.0,345.83,345.98,345.08,345.08,2875.0
2023-08-08 11:35:00,345.0,345.09,344.93,344.93,800.0,345.0,345.09,344.93,344.93,800.0
2023-08-08 11:40:00,344.94,345.29,344.9,345.22,2173.0,344.94,345.29,344.9,345.22,2173.0
2023-08-08 11:45:00,345.24,345.24,345.03,345.13,800.0,345.24,345.24,345.03,345.13,800.0
2023-08-08 11:50:00,345.05,345.11,344.87,344.98,1692.0,345.05,345.11,344.87,344.98,1692.0
2023-08-08 11:55:00,344.76,344.87,344.55,344.74,1647.0,344.76,344.87,344.55,344.74,1647.0
2023-08-08 12:00:00,344.78,345.1,344.7,345.09,3078.0,344.78,345.1,344.7,345.09,3078.0
2023-08-08 12:05:00,345.08,345.21,344.95,345.1,2400.0,345.08,345.21,344.95,345.1,2400.0
2023-08-08 12:10:00,345.07,345.08,344.72,344.89,1000.0,345.07,345.08,344.72,344.89,1000.0
2023-08-08 12:15:00,344.98,345.11,344.81,345.1,1427.0,344.98,345.11,344.81,345.1,1427.0
2023-08-08 12:20:00,345.07,345.07,344.59,344.84,8299.0,345.07,345.07,344.59,344.84,8299.0
2023-08-08 12:25:00,344.85,345.16,344.85,345.1,2623.0,344.85,345.16,344.85,345.1,2623.0
2023-08-08 12:30:00,345.18,345.37,345.02,345.37,2542.0,345.18,345.37,345.02,345.37,2542.0
2023-08-08 12:35:00,345.39,345.39,344.97,344.97,1284.0,345.39,345.39,344.97,344.97,1284.0
2023-08-08 12:40:00,344.87,344.98,344.77,344.88,1704.0,344.87,344.98,344.77,344.88,1704.0
2023-08-08 12:45:00,344.82,344.97,344.76,344.97,1715.0,344.82,344.97,344.76,344.97,1715.0
2023-08-08 12:50:00,344.83,344.83,344.24,344.24,1504.0,344.83,344.83,344.24,344.24,1504.0
2023-08-08 12:55:00,344.23,344.23,344.03,344.14,1454.0,344.23,344.23,344.03,344.14,1454.0
2023-08-08 13:00:00,344.15,344.26,344.12,344.26,900.0,344.15,344.26,344.12,344.26,900.0
2023-08-08 13:05:00,344.18,344.3,343.61,343.61,1431.0,344.18,344.3,343.61,343.61,1431.0
2023-08-08 13:10:00,343.57,343.78,343.51,343.71,4117.0,343.57,343.78,343.51,343.71,4117.0
2023-08-08 13:15:00,343.48,344.0,343.48,343.8,1600.0,343.48,344.0,343.48,343.8,1600.0
2023-08-08 13:20:00,343.6,343.86,343.5,343.61,2328.0,343.6,343.86,343.5,343.61,2328.0
2023-08-08 13:25:00,343.41,343.65,343.29,343.39,1815.0,343.41,343.65,343.29,343.39,1815.0
2023-08-08 13:30:00,343.39,344.07,343.31,344.02,2639.0,343.39,344.07,343.31,344.02,2639.0
2023-08-08 13:35:00,343.77,344.04,343.77,343.96,1692.0,343.77,344.04,343.77,343.96,1692.0
2023-08-08 13:40:00,344.1,344.46,343.97,344.21,1608.0,344.1,344.46,343.97,344.21,1608.0
2023-08-08 13:45:00,344.2,344.44,343.95,344.44,1200.0,344.2,344.44,343.95,344.44,1200.0
2023-08-08 13:50:00,344.35,344.47,344.35,344.45,700.0,344.35,344.47,344.35,344.45,700.0
2023-08-08 13:55:00,344.44,344.92,344.44,344.85,2900.0,344.44,344.92,344.44,344.85,2900.0
2023-08-08 14:00:00,344.83,344.88,344.65,344.88,1800.0,344.83,344.88,344.65,344.88,1800.0
2023-08-08 14:05:00,344.88,345.04,344.88,345.02,2254.0,344.88,345.04,344.88,345.02,2254.0
2023-08-08 14:10:00,344.99,344.99,344.71,344.71,1969.0,344.99,344.99,344.71,344.71,1969.0
2023-08-08 14:15:00,344.66,344.82,344.48,344.81,1962.0,344.66,344.82,344.48,344.81,1962.0
2023-08-08 14:20:00,344.94,345.01,344.68,344.79,1102.0,344.94,345.01,344.68,344.79,1102.0
2023-08-08 14:25:00,344.71,344.71,344.59,344.59,500.0,344.71,344.71,344.59,344.59,500.0
2023-08-08 14:30:00,344.71,344.85,344.38,344.84,3227.0,344.71,344.85,344.38,344.84,3227.0
2023-08-08 14:35:00,344.73,344.73,344.53,344.61,700.0,344.73,344.73,344.53,344.61,700.0
2023-08-08 14:40:00,344.45,344.6,344.25,344.35,3457.0,344.45,344.6,344.25,344.35,3457.0
2023-08-08 14:45:00,344.35,344.5,344.17,344.44,1598.0,344.35,344.5,344.17,344.44,1598.0
2023-08-08 14:50:00,344.52,344.83,344.52,344.82,989.0,344.52,344.83,344.52,344.82,989.0
2023-08-08 14:55:00,344.78,345.3,344.76,345.06,5819.0,344.78,345.3,344.76,345.06,5819.0
2023-08-08 15:00:00,345.11,345.17,344.93,345.17,1692.0,345.11,345.17,344.93,345.17,1692.0
2023-08-08 15:05:00,345.19,345.21,345.01,345.01,8442.0,345.19,345.21,345.01,345.01,8442.0
2023-08-08 15:10:00,344.98,345.27,344.98,345.01,2656.0,344.98,345.27,344.98,345.01,2656.0
2023-08-08 15:15:00,345.05,345.24,344.83,344.83,2613.0,345.05,345.24,344.83,344.83,2613.0
2023-08-08 15:20:00,344.82,345.02,344.74,344.99,5982.0,344.82,345.02,344.74,344.99,5982.0
2023-08-08 15:25:00,345.05,345.15,344.92,344.92,2244.0,345.05,345.15,344.92,344.92,2244.0
2023-08-08 15:30:00,344.91,345.23,344.63,344.63,4088.0,344.91,345.23,344.63,344.63,4088.0
2023-08-08 15:35:00,344.51,344.57,344.0,344.34,6509.0,344.51,344.57,344.0,344.34,6509.0
2023-08-08 15:40:00,344.22,344.65,344.21,344.36,4633.0,344.22,344.65,344.21,344.36,4633.0
2023-08-08 15:45:00,344.47,344.88,344.4,344.43,4880.0,344.47,344.88,344.4,344.43,4880.0
2023-08-08 15:50:00,344.55,344.69,344.04,344.17,11768.0,344.55,344.69,344.04,344.17,11768.0
2023-08-08 15:55:00,343.75,344.63,343.75,344.5,33462.0,343.75,344.63,343.75,344.5,33462.0
2023-08-09 09:30:00,345.51,347.03,345.51,346.85,6661.0,345.51,347.03,345.51,346.85,6661.0
2023-08-09 09:35:00,346.73,347.21,346.73,347.21,546.0,346.73,347.21,346.73,347.21,546.0
2023-08-09 09:40:00,347.69,347.69,346.74,346.93,1700.0,347.69,347.69,346.74,346.93,1700.0
2023-08-09 09:45:00,347.12,347.36,346.35,346.4,4152.0,347.12,347.36,346.35,346.4,4152.0
2023-08-09 09:50:00,346.43,346.43,345.26,345.26,2120.0,346.43,346.43,345.26,345.26,2120.0
2023-08-09 09:55:00,345.15,345.15,344.48,344.48,3596.0,345.15,345.15,344.48,344.48,3596.0
2023-08-09 10:00:00,344.65,344.72,343.59,343.59,1745.0,344.65,344.72,343.59,343.59,1745.0
2023-08-09 10:05:00,343.74,344.24,343.59,343.81,3646.0,343.74,344.24,343.59,343.81,3646.0
2023-08-09 10:10:00,343.69,344.0,343.44,343.69,16578.0,343.69,344.0,343.44,343.69,16578.0
2023-08-09 10:15:00,343.67,344.7,343.67,344.57,1618.0,343.67,344.7,343.67,344.57,1618.0
2023-08-09 10:20:00,344.71,344.74,344.58,344.66,900.0,344.71,344.74,344.58,344.66,900.0
2023-08-09 10:25:00,344.6,344.97,344.59,344.67,2145.0,344.6,344.97,344.59,344.67,2145.0
2023-08-09 10:30:00,344.67,345.02,344.64,344.71,2216.0,344.67,345.02,344.64,344.71,2216.0
2023-08-09 10:35:00,344.87,345.21,344.55,345.18,2408.0,344.87,345.21,344.55,345.18,2408.0
2023-08-09 10:40:00,345.08,345.51,345.08,345.22,5775.0,345.08,345.51,345.08,345.22,5775.0
2023-08-09 10:45:00,345.35,345.35,345.07,345.07,1700.0,345.35,345.35,345.07,345.07,1700.0
2023-08-09 10:50:00,345.22,345.22,344.78,344.78,1099.0,345.22,345.22,344.78,344.78,1099.0
2023-08-09 10:55:00,345.06,345.59,345.06,345.59,2300.0,345.06,345.59,345.06,345.59,2300.0
2023-08-09 11:00:00,345.62,345.73,345.47,345.73,2288.0,345.62,345.73,345.47,345.73,2288.0
2023-08-09 11:05:00,345.76,345.95,345.63,345.84,2800.0,345.76,345.95,345.63,345.84,2800.0
2023-08-09 11:10:00,345.95,346.24,345.95,345.97,2600.0,345.95,346.24,345.95,345.97,2600.0
2023-08-09 11:15:00,346.17,346.17,345.69,345.97,3650.0,346.17,346.17,345.69,345.97,3650.0
2023-08-09 11:20:00,345.91,346.28,345.79,345.79,2439.0,345.91,346.28,345.79,345.79,2439.0
2023-08-09 11:25:00,345.8,345.8,345.31,345.36,2800.0,345.8,345.8,345.31,345.36,2800.0
2023-08-09 11:30:00,345.19,345.57,345.01,345.48,3978.0,345.19,345.57,345.01,345.48,3978.0
2023-08-09 11:35:00,345.52,345.71,345.07,345.19,4632.0,345.52,345.71,345.07,345.19,4632.0
2023-08-09 11:40:00,345.04,345.04,344.62,344.63,1637.0,345.04,345.04,344.62,344.63,1637.0
2023-08-09 11:45:00,344.38,344.39,343.62,343.68,4832.0,344.38,344.39,343.62,343.68,4832.0
2023-08-09 11:50:00,343.86,344.07,343.46,344.04,21443.0,343.86,344.07,343.46,344.04,21443.0
2023-08-09 11:55:00,343.91,344.4,343.91,344.24,2100.0,343.91,344.4,343.91,344.24,2100.0
2023-08-09 12:00:00,344.28,344.47,344.15,344.44,4827.0,344.28,344.47,344.15,344.44,4827.0
2023-08-09 12:05:00,344.44,344.58,344.04,344.21,7515.0,344.44,344.58,344.04,344.21,7515.0
2023-08-09 12:10:00,344.11,344.11,343.7,343.75,2128.0,344.11,344.11,343.7,343.75,2128.0
2023-08-09 12:15:00,343.89,344.23,343.89,344.08,2950.0,343.89,344.23,343.89,344.08,2950.0
2023-08-09 12:20:00,343.99,344.11,343.82,343.86,1911.0,343.99,344.11,343.82,343.86,1911.0
2023-08-09 12:25:00,343.98,344.08,343.82,344.01,3022.0,343.98,344.08,343.82,344.01,3022.0
2023-08-09 12:30:00,343.94,344.27,343.82,344.02,2156.0,343.94,344.27,343.82,344.02,2156.0
2023-08-09 12:35:00,343.95,344.28,343.87,343.87,3580.0,343.95,344.28,343.87,343.87,3580.0
2023-08-09 12:40:00,343.87,344.24,343.87,343.95,3728.0,343.87,344.24,343.87,343.95,3728.0
2023-08-09 12:45:00,343.95,344.07,343.8,343.82,3021.0,343.95,344.07,343.8,343.82,3021.0
2023-08-09 12:50:00,343.82,343.83,343.29,343.3,2432.0,343.82,343.83,343.29,343.3,2432.0
2023-08-09 12:55:00,343.32,343.32,342.76,342.76,1900.0,343.32,343.32,342.76,342.76,1900.0
2023-08-09 13:00:00,342.72,343.38,342.7,343.27,2255.0,342.72,343.38,342.7,343.27,2255.0
2023-08-09 13:05:00,343.27,344.16,343.27,344.16,3102.0,343.27,344.16,343.27,344.16,3102.0
2023-08-09 13:10:00,344.0,344.22,343.82,344.03,1718.0,344.0,344.22,343.82,344.03,1718.0
2023-08-09 13:15:00,344.08,345.02,344.07,345.0,2254.0,344.08,345.02,344.07,345.0,2254.0
2023-08-09 13:20:00,345.09,345.1,344.77,344.99,1824.0,345.09,345.1,344.77,344.99,1824.0
2023-08-09 13:25:00,345.02,345.07,344.86,344.86,1019.0,345.02,345.07,344.86,344.86,1019.0
2023-08-09 13:30:00,345.0,345.22,345.0,345.22,890.0,345.0,345.22,345.0,345.22,890.0
2023-08-09 13:35:00,345.14,345.24,345.01,345.04,1209.0,345.14,345.24,345.01,345.04,1209.0
2023-08-09 13:40:00,345.01,345.23,345.01,345.23,597.0,345.01,345.23,345.01,345.23,597.0
2023-08-09 13:45:00,345.09,345.09,345.0,345.03,669.0,345.09,345.09,345.0,345.03,669.0
2023-08-09 13:50:00,345.32,345.36,345.2,345.3,2115.0,345.32,345.36,345.2,345.3,2115.0
2023-08-09 13:55:00,345.31,345.39,345.0,345.03,6990.0,345.31,345.39,345.0,345.03,6990.0
2023-08-09 14:00:00,344.93,345.1,344.93,345.1,1291.0,344.93,345.1,344.93,345.1,1291.0
2023-08-09 14:05:00,345.2,345.26,345.01,345.01,1534.0,345.2,345.26,345.01,345.01,1534.0
2023-08-09 14:10:00,344.95,345.05,344.89,344.92,800.0,344.95,345.05,344.89,344.92,800.0
2023-08-09 14:15:00,345.15,345.35,345.14,345.31,1811.0,345.15,345.35,345.14,345.31,1811.0
2023-08-09 14:20:00,345.29,345.32,344.99,345.09,1800.0,345.29,345.32,344.99,345.09,1800.0
2023-08-09 14:25:00,345.25,345.35,345.24,345.34,1000.0,345.25,345.35,345.24,345.34,1000.0
2023-08-09 14:30:00,345.27,345.4,345.17,345.4,1604.0,345.27,345.4,345.17,345.4,1604.0
2023-08-09 14:35:00,345.55,345.65,345.49,345.58,1793.0,345.55,345.65,345.49,345.58,1793.0
2023-08-09 14:40:00,345.56,345.65,345.42,345.47,2378.0,345.56,345.65,345.42,345.47,2378.0
2023-08-09 14:45:00,345.29,345.84,345.29,345.84,2300.0,345.29,345.84,345.29,345.84,2300.0
2023-08-09 14:50:00,345.86,345.9,345.77,345.87,1919.0,345.86,345.9,345.77,345.87,1919.0
2023-08-09 14:55:00,346.0,346.1,345.84,345.85,1747.0,346.0,346.1,345.84,345.85,1747.0
2023-08-09 15:00:00,345.87,346.28,345.87,346.23,1291.0,345.87,346.28,345.87,346.23,1291.0
2023-08-09 15:05:00,346.27,346.27,345.92,345.92,2703.0,346.27,346.27,345.92,345.92,2703.0
2023-08-09 15:10:00,345.7,345.91,345.65,345.91,1100.0,345.7,345.91,345.65,345.91,1100.0
2023-08-09 15:15:00,345.93,345.93,345.7,345.71,700.0,345.93,345.93,345.7,345.71,700.0
2023-08-09 15:20:00,345.78,345.91,345.73,345.73,4881.0,345.78,345.91,345.73,345.73,4881.0
2023-08-09 15:25:00,345.72,345.93,345.66,345.78,1500.0,345.72,345.93,345.66,345.78,1500.0
2023-08-09 15:30:00,345.72,345.89,345.57,345.59,2782.0,345.72,345.89,345.57,345.59,2782.0
2023-08-09 15:35:00,345.5,345.59,345.5,345.55,1411.0,345.5,345.59,345.5,345.55,1411.0
2023-08-09 15:40:00,345.55,345.69,345.47,345.57,1815.0,345.55,345.69,345.47,345.57,1815.0
2023-08-09 15:45:00,345.5,345.5,344.95,345.12,3504.0,345.5,345.5,344.95,345.12,3504.0
2023-08-09 15:50:00,344.85,345.45,344.85,345.18,8162.0,344.85,345.45,344.85,345.18,8162.0
2023-08-09 15:55:00,344.89,345.3,344.34,345.16,49697.0,344.89,345.3,344.34,345.16,49697.0
2023-08-10 09:30:00,345.41,348.0,345.36,347.81,15111.0,345.41,348.0,345.36,347.81,15111.0
2023-08-10 09:35:00,347.75,348.63,347.14,348.19,2325.0,347.75,348.63,347.14,348.19,2325.0
2023-08-10 09:40:00,348.71,348.95,347.68,347.7,2003.0,348.71,348.95,347.68,347.7,2003.0
2023-08-10 09:45:00,347.85,348.76,347.85,348.5,1602.0,347.85,348.76,347.85,348.5,1602.0
2023-08-10 09:50:00,348.3,349.24,348.3,349.24,2942.0,348.3,349.24,348.3,349.24,2942.0
2023-08-10 09:55:00,349.37,349.6,349.0,349.6,1834.0,349.37,349.6,349.0,349.6,1834.0
2023-08-10 10:00:00,349.62,349.92,349.35,349.45,6125.0,349.62,349.92,349.35,349.45,6125.0
2023-08-10 10:05:00,349.5,350.29,349.28,349.99,33431.0,349.5,350.29,349.28,349.99,33431.0
2023-08-10 10:10:00,350.13,350.71,349.97,350.17,3064.0,350.13,350.71,349.97,350.17,3064.0
2023-08-10 10:15:00,350.09,350.34,350.01,350.06,1400.0,350.09,350.34,350.01,350.06,1400.0
2023-08-10 10:20:00,349.93,350.46,349.65,349.88,2300.0,349.93,350.46,349.65,349.88,2300.0
2023-08-10 10:25:00,349.86,350.15,349.73,350.15,2652.0,349.86,350.15,349.73,350.15,2652.0
2023-08-10 10:30:00,350.37,350.69,350.07,350.07,2492.0,350.37,350.69,350.07,350.07,2492.0
2023-08-10 10:35:00,350.25,350.39,350.0,350.3,874.0,350.25,350.39,350.0,350.3,874.0
2023-08-10 10:40:00,350.21,350.21,349.84,349.84,1368.0,350.21,350.21,349.84,349.84,1368.0
2023-08-10 10:45:00,349.62,349.62,348.86,349.24,2608.0,349.62,349.62,348.86,349.24,2608.0
2023-08-10 10:50:00,349.02,349.08,348.7,349.08,919.0,349.02,349.08,348.7,349.08,919.0
2023-08-10 10:55:00,349.14,349.25,348.8,348.8,1238.0,349.14,349.25,348.8,348.8,1238.0
2023-08-10 11:00:00,348.18,348.23,348.05,348.23,700.0,348.18,348.23,348.05,348.23,700.0
2023-08-10 11:05:00,348.16,348.76,348.08,348.55,1370.0,348.16,348.76,348.08,348.55,1370.0
2023-08-10 11:10:00,348.58,348.68,348.31,348.31,1563.0,348.58,348.68,348.31,348.31,1563.0
2023-08-10 11:15:00,348.22,348.56,348.22,348.4,732.0,348.22,348.56,348.22,348.4,732.0
2023-08-10 11:20:00,348.38,349.26,348.16,349.26,2630.0,348.38,349.26,348.16,349.26,2630.0
2023-08-10 11:25:00,349.31,350.32,349.2,350.13,5092.0,349.31,350.32,349.2,350.13,5092.0
2023-08-10 11:30:00,349.78,350.13,349.78,349.99,2191.0,349.78,350.13,349.78,349.99,2191.0
2023-08-10 11:35:00,350.31,350.51,350.06,350.23,3900.0,350.31,350.51,350.06,350.23,3900.0
2023-08-10 11:40:00,350.06,350.19,349.7,350.18,3562.0,350.06,350.19,349.7,350.18,3562.0
2023-08-10 11:45:00,349.65,349.78,349.2,349.78,2219.0,349.65,349.78,349.2,349.78,2219.0
2023-08-10 11:50:00,349.67,349.67,349.03,349.24,3920.0,349.67,349.67,349.03,349.24,3920.0
2023-08-10 11:55:00,349.19,349.37,348.92,349.37,2367.0,349.19,349.37,348.92,349.37,2367.0
2023-08-10 12:00:00,349.3,349.42,348.9,349.41,3100.0,349.3,349.42,348.9,349.41,3100.0
2023-08-10 12:05:00,349.54,349.61,349.03,349.04,1200.0,349.54,349.61,349.03,349.04,1200.0
2023-08-10 12:10:00,349.05,349.22,348.95,349.19,884.0,349.05,349.22,348.95,349.19,884.0
2023-08-10 12:15:00,349.06,349.32,348.91,349.1,3502.0,349.06,349.32,348.91,349.1,3502.0
2023-08-10 12:20:00,349.1,349.4,348.93,348.93,4089.0,349.1,349.4,348.93,348.93,4089.0
2023-08-10 12:25:00,348.93,349.3,348.76,349.3,1775.0,348.93,349.3,348.76,349.3,1775.0
2023-08-10 12:30:00,349.12,349.12,348.97,348.97,1100.0,349.12,349.12,348.97,348.97,1100.0
2023-08-10 12:35:00,349.17,349.67,349.09,349.5,1868.0,349.17,349.67,349.09,349.5,1868.0
2023-08-10 12:40:00,349.52,349.58,349.33,349.5,1361.0,349.52,349.58,349.33,349.5,1361.0
2023-08-10 12:45:00,349.44,349.91,349.44,349.78,1417.0,349.44,349.91,349.44,349.78,1417.0
2023-08-10 12:50:00,349.67,350.34,349.67,349.91,3745.0,349.67,350.34,349.67,349.91,3745.0
2023-08-10 12:55:00,349.9,349.9,349.46,349.79,2000.0,349.9,349.9,349.46,349.79,2000.0
2023-08-10 13:00:00,349.66,349.66,349.22,349.22,1100.0,349.66,349.66,349.22,349.22,1100.0
2023-08-10 13:05:00,349.18,349.4,349.18,349.31,900.0,349.18,349.4,349.18,349.31,900.0
2023-08-10 13:10:00,349.3,349.3,348.96,348.99,2405.0,349.3,349.3,348.96,348.99,2405.0
2023-08-10 13:15:00,348.88,349.08,348.88,348.97,1989.0,348.88,349.08,348.88,348.97,1989.0
2023-08-10 13:20:00,348.96,349.11,348.76,349.11,8232.0,348.96,349.11,348.76,349.11,8232.0
2023-08-10 13:25:00,349.1,349.1,348.75,348.95,2402.0,349.1,349.1,348.75,348.95,2402.0
2023-08-10 13:30:00,348.83,348.96,348.41,348.68,2035.0,348.83,348.96,348.41,348.68,2035.0
2023-08-10 13:35:00,348.6,348.6,348.39,348.39,850.0,348.6,348.6,348.39,348.39,850.0
2023-08-10 13:40:00,348.07,348.31,348.03,348.31,1121.0,348.07,348.31,348.03,348.31,1121.0
2023-08-10 13:45:00,348.37,348.64,348.33,348.5,900.0,348.37,348.64,348.33,348.5,900.0
2023-08-10 13:50:00,348.19,348.19,347.64,347.65,1000.0,348.19,348.19,347.64,347.65,1000.0
2023-08-10 13:55:00,347.65,348.01,347.28,347.29,6180.0,347.65,348.01,347.28,347.29,6180.0
2023-08-10 14:00:00,347.4,347.52,347.26,347.26,1266.0,347.4,347.52,347.26,347.26,1266.0
2023-08-10 14:05:00,347.47,348.12,347.39,348.12,1134.0,347.47,348.12,347.39,348.12,1134.0
2023-08-10 14:10:00,348.1,348.38,347.87,348.35,3276.0,348.1,348.38,347.87,348.35,3276.0
2023-08-10 14:15:00,348.17,348.17,347.88,348.02,826.0,348.17,348.17,347.88,348.02,826.0
2023-08-10 14:20:00,348.0,348.23,347.98,348.23,1300.0,348.0,348.23,347.98,348.23,1300.0
2023-08-10 14:25:00,348.01,348.01,347.78,347.82,1200.0,348.01,348.01,347.78,347.82,1200.0
2023-08-10 14:30:00,347.87,347.88,347.53,347.53,2537.0,347.87,347.88,347.53,347.53,2537.0
2023-08-10 14:35:00,347.61,347.87,347.5,347.68,1827.0,347.61,347.87,347.5,347.68,1827.0
2023-08-10 14:40:00,347.57,347.85,347.53,347.75,1787.0,347.57,347.85,347.53,347.75,1787.0
2023-08-10 14:45:00,347.7,348.12,347.65,347.87,1420.0,347.7,348.12,347.65,347.87,1420.0
2023-08-10 14:50:00,348.11,348.38,347.96,348.37,4089.0,348.11,348.38,347.96,348.37,4089.0
2023-08-10 14:55:00,348.38,348.62,348.36,348.62,1545.0,348.38,348.62,348.36,348.62,1545.0
2023-08-10 15:00:00,348.63,348.73,347.83,347.83,2570.0,348.63,348.73,347.83,347.83,2570.0
2023-08-10 15:05:00,348.12,348.43,348.11,348.37,2003.0,348.12,348.43,348.11,348.37,2003.0
2023-08-10 15:10:00,348.36,348.53,348.31,348.51,1448.0,348.36,348.53,348.31,348.51,1448.0
2023-08-10 15:15:00,348.53,348.57,348.42,348.56,1000.0,348.53,348.57,348.42,348.56,1000.0
2023-08-10 15:20:00,348.81,348.81,348.18,348.51,3990.0,348.81,348.81,348.18,348.51,3990.0
2023-08-10 15:25:00,348.5,348.5,347.99,348.14,3598.0,348.5,348.5,347.99,348.14,3598.0
2023-08-10 15:30:00,348.16,348.24,347.94,348.06,3070.0,348.16,348.24,347.94,348.06,3070.0
2023-08-10 15:35:00,347.87,347.87,347.64,347.7,2234.0,347.87,347.87,347.64,347.7,2234.0
2023-08-10 15:40:00,347.75,347.94,347.45,347.45,2900.0,347.75,347.94,347.45,347.45,2900.0
2023-08-10 15:45:00,347.39,347.82,347.28,347.72,3167.0,347.39,347.82,347.28,347.72,3167.0
2023-08-10 15:50:00,347.62,347.91,347.29,347.34,14926.0,347.62,347.91,347.29,347.34,14926.0
2023-08-10 15:55:00,347.36,347.89,347.09,347.38,32598.0,347.36,347.89,347.09,347.38,32598.0
2023-08-11 09:30:00,347.91,348.95,346.96,348.49,12529.0,347.91,348.95,346.96,348.49,12529.0
2023-08-11 09:35:00,347.87,348.58,347.43,347.43,2555.0,347.87,348.58,347.43,347.43,2555.0
2023-08-11 09:40:00,347.28,347.3,346.81,347.3,1150.0,347.28,347.3,346.81,347.3,1150.0
2023-08-11 09:45:00,347.58,348.21,347.58,348.21,615.0,347.58,348.21,347.58,348.21,615.0
2023-08-11 09:50:00,347.92,348.82,347.91,348.82,600.0,347.92,348.82,347.91,348.82,600.0
2023-08-11 09:55:00,348.38,348.95,348.31,348.95,983.0,348.38,348.95,348.31,348.95,983.0
2023-08-11 10:00:00,349.32,349.32,349.0,349.04,1843.0,349.32,349.32,349.0,349.04,1843.0
2023-08-11 10:05:00,349.03,349.24,348.99,349.06,2343.0,349.03,349.24,348.99,349.06,2343.0
2023-08-11 10:10:00,349.07,349.34,348.76,349.34,1202.0,349.07,349.34,348.76,349.34,1202.0
2023-08-11 10:15:00,349.24,349.98,349.19,349.98,2370.0,349.24,349.98,349.19,349.98,2370.0
2023-08-11 10:20:00,350.06,350.52,349.44,349.79,4580.0,350.06,350.52,349.44,349.79,4580.0
2023-08-11 10:25:00,349.79,350.38,349.65,349.9,7840.0,349.79,350.38,349.65,349.9,7840.0
2023-08-11 10:30:00,349.8,350.03,349.8,350.0,600.0,349.8,350.03,349.8,350.0,600.0
2023-08-11 10:35:00,349.82,349.83,349.52,349.6,850.0,349.82,349.83,349.52,349.6,850.0
2023-08-11 10:40:00,349.69,350.39,349.69,349.93,2472.0,349.69,350.39,349.69,349.93,2472.0
2023-08-11 10:45:00,350.05,350.15,349.73,349.73,1109.0,350.05,350.15,349.73,349.73,1109.0
2023-08-11 10:50:00,349.88,349.88,349.03,349.03,914.0,349.88,349.88,349.03,349.03,914.0
2023-08-11 10:55:00,349.22,349.48,348.9,348.9,1379.0,349.22,349.48,348.9,348.9,1379.0
2023-08-11 11:00:00,349.08,349.08,348.68,348.68,375.0,349.08,349.08,348.68,348.68,375.0
2023-08-11 11:05:00,348.75,349.09,348.68,348.88,2489.0,348.75,349.09,348.68,348.88,2489.0
2023-08-11 11:10:00,348.85,348.85,348.56,348.74,300.0,348.85,348.85,348.56,348.74,300.0
2023-08-11 11:15:00,348.46,348.8,348.29,348.62,2695.0,348.46,348.8,348.29,348.62,2695.0
2023-08-11 11:20:00,348.42,348.49,348.12,348.13,558.0,348.42,348.49,348.12,348.13,558.0
2023-08-11 11:25:00,348.21,348.75,348.2,348.52,2411.0,348.21,348.75,348.2,348.52,2411.0
2023-08-11 11:30:00,348.75,348.92,348.42,348.43,1740.0,348.75,348.92,348.42,348.43,1740.0
2023-08-11 11:35:00,348.51,348.74,348.42,348.58,1800.0,348.51,348.74,348.42,348.58,1800.0
2023-08-11 11:40:00,348.52,348.54,348.3,348.3,905.0,348.52,348.54,348.3,348.3,905.0
2023-08-11 11:45:00,348.47,348.89,348.47,348.84,1750.0,348.47,348.89,348.47,348.84,1750.0
2023-08-11 11:50:00,348.62,348.65,348.1,348.11,1076.0,348.62,348.65,348.1,348.11,1076.0
2023-08-11 11:55:00,348.19,348.63,348.1,348.63,1100.0,348.19,348.63,348.1,348.63,1100.0
2023-08-11 12:00:00,348.7,348.91,348.68,348.91,614.0,348.7,348.91,348.68,348.91,614.0
2023-08-11 12:05:00,348.88,349.04,348.63,348.77,2058.0,348.88,349.04,348.63,348.77,2058.0
2023-08-11 12:10:00,348.65,348.87,348.57,348.74,1250.0,348.65,348.87,348.57,348.74,1250.0
2023-08-11 12:15:00,348.79,348.92,348.69,348.69,1026.0,348.79,348.92,348.69,348.69,1026.0
2023-08-11 12:20:00,348.71,348.97,348.71,348.97,300.0,348.71,348.97,348.71,348.97,300.0
2023-08-11 12:25:00,348.75,348.75,348.31,348.65,1460.0,348.75,348.75,348.31,348.65,1460.0
2023-08-11 12:30:00,348.82,348.82,348.44,348.44,744.0,348.82,348.82,348.44,348.44,744.0
2023-08-11 12:35:00,348.47,348.49,348.47,348.49,200.0,348.47,348.49,348.47,348.49,200.0
2023-08-11 12:40:00,348.44,348.59,348.42,348.59,500.0,348.44,348.59,348.42,348.59,500.0
2023-08-11 12:45:00,348.4,348.4,348.4,348.4,200.0,348.4,348.4,348.4,348.4,200.0
2023-08-11 12:50:00,348.45,348.53,348.2,348.4,1138.0,348.45,348.53,348.2,348.4,1138.0
2023-08-11 12:55:00,348.18,348.59,348.18,348.48,1000.0,348.18,348.59,348.18,348.48,1000.0
2023-08-11 13:00:00,348.63,348.92,348.63,348.92,2096.0,348.63,348.92,348.63,348.92,2096.0
2023-08-11 13:05:00,348.78,348.79,348.43,348.61,900.0,348.78,348.79,348.43,348.61,900.0
2023-08-11 13:10:00,348.75,348.75,348.75,348.75,100.0,348.75,348.75,348.75,348.75,100.0
2023-08-11 13:15:00,348.71,348.77,348.53,348.77,1100.0,348.71,348.77,348.53,348.77,1100.0
2023-08-11 13:20:00,348.77,348.93,348.76,348.9,400.0,348.77,348.93,348.76,348.9,400.0
2023-08-11 13:25:00,349.0,349.42,349.0,349.42,2050.0,349.0,349.42,349.0,349.42,2050.0
2023-08-11 13:30:00,349.34,349.35,349.23,349.24,600.0,349.34,349.35,349.23,349.24,600.0
2023-08-11 13:35:00,349.25,349.25,349.11,349.11,1200.0,349.25,349.25,349.11,349.11,1200.0
2023-08-11 13:40:00,349.01,349.1,348.88,348.98,2192.0,349.01,349.1,348.88,348.98,2192.0
2023-08-11 13:45:00,348.97,348.97,348.78,348.79,1202.0,348.97,348.97,348.78,348.79,1202.0
2023-08-11 13:50:00,348.77,348.9,348.68,348.9,1530.0,348.77,348.9,348.68,348.9,1530.0
2023-08-11 13:55:00,348.88,349.42,348.75,349.42,2735.0,348.88,349.42,348.75,349.42,2735.0
2023-08-11 14:00:00,349.38,349.65,349.3,349.3,715.0,349.38,349.65,349.3,349.3,715.0
2023-08-11 14:05:00,349.4,349.49,349.15,349.18,3227.0,349.4,349.49,349.15,349.18,3227.0
2023-08-11 14:10:00,349.09,349.09,348.86,348.86,800.0,349.09,349.09,348.86,348.86,800.0
2023-08-11 14:15:00,348.95,348.95,348.66,348.82,3799.0,348.95,348.95,348.66,348.82,3799.0
2023-08-11 14:20:00,348.57,348.79,348.21,348.56,4318.0,348.57,348.79,348.21,348.56,4318.0
2023-08-11 14:25:00,348.67,348.79,348.62,348.79,634.0,348.67,348.79,348.62,348.79,634.0
2023-08-11 14:30:00,348.53,349.23,348.45,348.88,8982.0,348.53,349.23,348.45,348.88,8982.0
2023-08-11 14:35:00,348.83,349.12,348.72,349.12,3100.0,348.83,349.12,348.72,349.12,3100.0
2023-08-11 14:40:00,349.31,349.47,349.23,349.23,542.0,349.31,349.47,349.23,349.23,542.0
2023-08-11 14:45:00,349.11,349.5,349.1,349.38,1607.0,349.11,349.5,349.1,349.38,1607.0
2023-08-11 14:50:00,349.38,349.51,349.25,349.51,1153.0,349.38,349.51,349.25,349.51,1153.0
2023-08-11 14:55:00,349.63,349.72,349.63,349.67,1009.0,349.63,349.72,349.63,349.67,1009.0
2023-08-11 15:00:00,349.64,349.7,349.52,349.69,1240.0,349.64,349.7,349.52,349.69,1240.0
2023-08-11 15:05:00,349.61,349.77,349.48,349.51,2801.0,349.61,349.77,349.48,349.51,2801.0
2023-08-11 15:10:00,349.27,349.48,349.27,349.41,1748.0,349.27,349.48,349.27,349.41,1748.0
2023-08-11 15:15:00,349.39,349.66,349.36,349.49,2400.0,349.39,349.66,349.36,349.49,2400.0
2023-08-11 15:20:00,349.43,349.5,349.17,349.42,2394.0,349.43,349.5,349.17,349.42,2394.0
2023-08-11 15:25:00,349.56,349.59,349.0,349.0,4708.0,349.56,349.59,349.0,349.0,4708.0
2023-08-11 15:30:00,349.12,349.25,349.03,349.05,2800.0,349.12,349.25,349.03,349.05,2800.0
2023-08-11 15:35:00,349.09,349.39,348.66,349.36,4778.0,349.09,349.39,348.66,349.36,4778.0
2023-08-11 15:40:00,349.4,349.83,349.4,349.66,9620.0,349.4,349.83,349.4,349.66,9620.0
2023-08-11 15:45:00,349.63,349.81,349.4,349.64,9386.0,349.63,349.81,349.4,349.64,9386.0
2023-08-11 15:50:00,349.63,350.3,349.44,350.25,21172.0,349.63,350.3,349.44,350.25,21172.0
2023-08-11 15:55:00,350.14,350.15,349.49,349.86,32233.0,350.14,350.15,349.49,349.86,32233.0
2023-08-14 09:30:00,348.77,350.0,348.51,348.56,11226.0,348.77,350.0,348.51,348.56,11226.0
2023-08-14 09:35:00,348.73,349.33,348.41,348.41,2241.0,348.73,349.33,348.41,348.41,2241.0
2023-08-14 09:40:00,348.04,349.73,348.0,349.73,11075.0,348.04,349.73,348.0,349.73,11075.0
2023-08-14 09:45:00,349.85,350.01,349.34,349.4,5677.0,349.85,350.01,349.34,349.4,5677.0
2023-08-14 09:50:00,349.73,350.52,349.57,349.66,2561.0,349.73,350.52,349.57,349.66,2561.0
2023-08-14 09:55:00,349.65,349.69,349.47,349.69,996.0,349.65,349.69,349.47,349.69,996.0
2023-08-14 10:00:00,349.84,350.02,349.37,350.02,2487.0,349.84,350.02,349.37,350.02,2487.0
2023-08-14 10:05:00,350.06,350.15,349.62,349.62,3618.0,350.06,350.15,349.62,349.62,3618.0
2023-08-14 10:10:00,349.51,350.32,349.37,350.26,7242.0,349.51,350.32,349.37,350.26,7242.0
2023-08-14 10:15:00,350.31,350.88,350.19,350.78,4229.0,350.31,350.88,350.19,350.78,4229.0
2023-08-14 10:20:00,351.05,351.05,350.44,350.52,2200.0,351.05,351.05,350.44,350.52,2200.0
2023-08-14 10:25:00,350.67,351.47,350.66,351.37,2625.0,350.67,351.47,350.66,351.37,2625.0
2023-08-14 10:30:00,351.38,351.58,351.13,351.58,2706.0,351.38,351.58,351.13,351.58,2706.0
2023-08-14 10:35:00,351.79,351.93,351.0,351.47,9661.0,351.79,351.93,351.0,351.47,9661.0
2023-08-14 10:40:00,351.3,351.73,351.04,351.04,2906.0,351.3,351.73,351.04,351.04,2906.0
2023-08-14 10:45:00,351.17,351.21,350.93,351.21,1510.0,351.17,351.21,350.93,351.21,1510.0
2023-08-14 10:50:00,351.35,351.93,351.05,351.71,6004.0,351.35,351.93,351.05,351.71,6004.0
2023-08-14 10:55:00,351.77,351.77,351.12,351.25,1497.0,351.77,351.77,351.12,351.25,1497.0
2023-08-14 11:00:00,351.38,351.49,351.1,351.48,3075.0,351.38,351.49,351.1,351.48,3075.0
2023-08-14 11:05:00,351.38,351.52,351.28,351.42,2280.0,351.38,351.52,351.28,351.42,2280.0
2023-08-14 11:10:00,351.48,351.48,351.02,351.02,2328.0,351.48,351.48,351.02,351.02,2328.0
2023-08-14 11:15:00,351.09,351.11,350.7,351.05,1420.0,351.09,351.11,350.7,351.05,1420.0
2023-08-14 11:20:00,351.12,351.42,351.06,351.06,4418.0,351.12,351.42,351.06,351.06,4418.0
2023-08-14 11:25:00,351.07,351.07,350.81,350.98,1400.0,351.07,351.07,350.81,350.98,1400.0
2023-08-14 11:30:00,350.96,351.03,350.59,350.68,13983.0,350.96,351.03,350.59,350.68,13983.0
2023-08-14 11:35:00,350.67,350.67,350.34,350.35,1350.0,350.67,350.67,350.34,350.35,1350.0
2023-08-14 11:40:00,350.29,350.78,350.18,350.78,2607.0,350.29,350.78,350.18,350.78,2607.0
2023-08-14 11:45:00,350.68,351.15,350.67,350.76,2555.0,350.68,351.15,350.67,350.76,2555.0
2023-08-14 11:50:00,350.82,350.96,350.72,350.77,1301.0,350.82,350.96,350.72,350.77,1301.0
2023-08-14 11:55:00,350.85,350.99,350.79,350.79,1104.0,350.85,350.99,350.79,350.79,1104.0
2023-08-14 12:00:00,350.76,350.8,350.65,350.72,2067.0,350.76,350.8,350.65,350.72,2067.0
2023-08-14 12:05:00,350.56,350.66,350.42,350.46,814.0,350.56,350.66,350.42,350.46,814.0
2023-08-14 12:10:00,350.25,350.28,349.98,350.21,1200.0,350.25,350.28,349.98,350.21,1200.0
2023-08-14 12:15:00,350.18,350.18,349.66,349.78,1501.0,350.18,350.18,349.66,349.78,1501.0
2023-08-14 12:20:00,349.93,349.93,349.42,349.42,1736.0,349.93,349.93,349.42,349.42,1736.0
2023-08-14 12:25:00,349.49,349.89,349.48,349.75,1688.0,349.49,349.89,349.48,349.75,1688.0
2023-08-14 12:30:00,349.63,349.64,349.24,349.25,1279.0,349.63,349.64,349.24,349.25,1279.0
2023-08-14 12:35:00,349.41,349.65,349.11,349.65,2491.0,349.41,349.65,349.11,349.65,2491.0
2023-08-14 12:40:00,349.77,349.78,349.54,349.59,900.0,349.77,349.78,349.54,349.59,900.0
2023-08-14 12:45:00,349.64,349.77,349.64,349.67,800.0,349.64,349.77,349.64,349.67,800.0
2023-08-14 12:50:00,349.6,349.7,349.57,349.69,470.0,349.6,349.7,349.57,349.69,470.0
2023-08-14 12:55:00,349.57,349.69,349.54,349.69,900.0,349.57,349.69,349.54,349.69,900.0
2023-08-14 13:00:00,349.68,349.84,349.66,349.68,800.0,349.68,349.84,349.66,349.68,800.0
2023-08-14 13:05:00,349.69,349.77,349.69,349.72,400.0,349.69,349.77,349.69,349.72,400.0
2023-08-14 13:10:00,349.8,349.88,349.42,349.6,1806.0,349.8,349.88,349.42,349.6,1806.0
2023-08-14 13:15:00,349.53,349.53,349.39,349.39,1203.0,349.53,349.53,349.39,349.39,1203.0
2023-08-14 13:20:00,349.55,349.56,349.41,349.41,900.0,349.55,349.56,349.41,349.41,900.0
2023-08-14 13:25:00,349.21,349.21,349.21,349.21,300.0,349.21,349.21,349.21,349.21,300.0
2023-08-14 13:30:00,349.18,349.18,348.84,348.86,1163.0,349.18,349.18,348.84,348.86,1163.0
2023-08-14 13:35:00,348.95,349.45,348.95,349.45,2329.0,348.95,349.45,348.95,349.45,2329.0
2023-08-14 13:40:00,349.48,349.67,349.46,349.49,1854.0,349.48,349.67,349.46,349.49,1854.0
2023-08-14 13:45:00,349.57,349.57,349.3,349.53,1584.0,349.57,349.57,349.3,349.53,1584.0
2023-08-14 13:50:00,349.35,349.43,349.25,349.43,436.0,349.35,349.43,349.25,349.43,436.0
2023-08-14 13:55:00,349.16,349.38,349.06,349.38,1000.0,349.16,349.38,349.06,349.38,1000.0
2023-08-14 14:00:00,349.36,349.62,349.18,349.62,1700.0,349.36,349.62,349.18,349.62,1700.0
2023-08-14 14:05:00,349.53,349.53,349.48,349.48,200.0,349.53,349.53,349.48,349.48,200.0
2023-08-14 14:10:00,349.32,349.59,349.32,349.58,1050.0,349.32,349.59,349.32,349.58,1050.0
2023-08-14 14:15:00,349.49,349.5,349.39,349.5,600.0,349.49,349.5,349.39,349.5,600.0
2023-08-14 14:20:00,349.63,349.9,349.62,349.71,1943.0,349.63,349.9,349.62,349.71,1943.0
2023-08-14 14:25:00,349.93,349.96,349.86,349.94,700.0,349.93,349.96,349.86,349.94,700.0
2023-08-14 14:30:00,349.94,350.27,349.8,350.23,2207.0,349.94,350.27,349.8,350.23,2207.0
2023-08-14 14:35:00,350.21,350.25,349.93,349.97,4532.0,350.21,350.25,349.93,349.97,4532.0
2023-08-14 14:40:00,350.0,350.06,349.93,349.97,2052.0,350.0,350.06,349.93,349.97,2052.0
2023-08-14 14:45:00,349.89,349.89,349.34,349.53,3215.0,349.89,349.89,349.34,349.53,3215.0
2023-08-14 14:50:00,349.43,349.54,349.35,349.54,3958.0,349.43,349.54,349.35,349.54,3958.0
2023-08-14 14:55:00,349.18,349.18,349.11,349.11,400.0,349.18,349.18,349.11,349.11,400.0
2023-08-14 15:00:00,349.17,349.17,349.11,349.12,410.0,349.17,349.17,349.11,349.12,410.0
2023-08-14 15:05:00,349.19,349.2,348.78,348.85,1211.0,349.19,349.2,348.78,348.85,1211.0
2023-08-14 15:10:00,348.85,349.54,348.81,349.38,3535.0,348.85,349.54,348.81,349.38,3535.0
2023-08-14 15:15:00,349.37,349.5,349.3,349.41,2006.0,349.37,349.5,349.3,349.41,2006.0
2023-08-14 15:20:00,349.48,349.52,349.25,349.52,1182.0,349.48,349.52,349.25,349.52,1182.0
2023-08-14 15:25:00,349.49,349.5,349.31,349.49,2780.0,349.49,349.5,349.31,349.49,2780.0
2023-08-14 15:30:00,349.47,349.52,349.22,349.44,4208.0,349.47,349.52,349.22,349.44,4208.0
2023-08-14 15:35:00,349.46,349.49,349.09,349.1,3325.0,349.46,349.49,349.09,349.1,3325.0
2023-08-14 15:40:00,349.06,349.29,348.92,349.29,3084.0,349.06,349.29,348.92,349.29,3084.0
2023-08-14 15:45:00,349.28,349.33,348.73,348.75,4697.0,349.28,349.33,348.73,348.75,4697.0
2023-08-14 15:50:00,348.78,348.86,348.52,348.78,12045.0,348.78,348.86,348.52,348.78,12045.0
2023-08-14 15:55:00,348.83,349.51,348.59,349.47,28422.0,348.83,349.51,348.59,349.47,28422.0
2023-08-15 09:30:00,349.37,349.37,348.02,348.38,7512.0,349.37,349.37,348.02,348.38,7512.0
2023-08-15 09:35:00,349.13,349.77,349.13,349.41,4450.0,349.13,349.77,349.13,349.41,4450.0
2023-08-15 09:40:00,349.21,349.32,348.71,349.23,2500.0,349.21,349.32,348.71,349.23,2500.0
2023-08-15 09:45:00,349.24,349.64,348.8,349.2,2100.0,349.24,349.64,348.8,349.2,2100.0
2023-08-15 09:50:00,348.96,349.42,348.95,349.26,2598.0,348.96,349.42,348.95,349.26,2598.0
2023-08-15 09:55:00,349.13,349.89,349.12,349.89,3366.0,349.13,349.89,349.12,349.89,3366.0
2023-08-15 10:00:00,350.0,350.27,349.77,350.26,2924.0,350.0,350.27,349.77,350.26,2924.0
2023-08-15 10:05:00,349.92,350.12,349.62,349.95,2012.0,349.92,350.12,349.62,349.95,2012.0
2023-08-15 10:10:00,349.99,349.99,349.33,349.34,1913.0,349.99,349.99,349.33,349.34,1913.0
2023-08-15 10:15:00,349.24,349.44,348.96,348.96,4150.0,349.24,349.44,348.96,348.96,4150.0
2023-08-15 10:20:00,348.9,349.42,348.9,349.13,1847.0,348.9,349.42,348.9,349.13,1847.0
2023-08-15 10:25:00,349.1,349.72,349.02,349.65,2199.0,349.1,349.72,349.02,349.65,2199.0
2023-08-15 10:30:00,349.65,349.87,349.56,349.73,2938.0,349.65,349.87,349.56,349.73,2938.0
2023-08-15 10:35:00,349.79,350.35,349.46,350.35,2826.0,349.79,350.35,349.46,350.35,2826.0
2023-08-15 10:40:00,350.37,350.37,349.93,349.93,2100.0,350.37,350.37,349.93,349.93,2100.0
2023-08-15 10:45:00,350.03,350.51,349.93,350.39,1523.0,350.03,350.51,349.93,350.39,1523.0
2023-08-15 10:50:00,350.37,350.53,350.21,350.43,3761.0,350.37,350.53,350.21,350.43,3761.0
2023-08-15 10:55:00,350.38,350.57,350.15,350.16,3662.0,350.38,350.57,350.15,350.16,3662.0
2023-08-15 11:00:00,350.29,350.29,349.74,350.12,3691.0,350.29,350.29,349.74,350.12,3691.0
2023-08-15 11:05:00,350.21,350.61,350.2,350.5,1408.0,350.21,350.61,350.2,350.5,1408.0
2023-08-15 11:10:00,350.53,350.71,350.25,350.38,1449.0,350.53,350.71,350.25,350.38,1449.0
2023-08-15 11:15:00,350.34,350.71,350.34,350.71,400.0,350.34,350.71,350.34,350.71,400.0
2023-08-15 11:20:00,350.5,350.74,350.5,350.74,1617.0,350.5,350.74,350.5,350.74,1617.0
2023-08-15 11:25:00,350.76,350.77,350.46,350.76,2503.0,350.76,350.77,350.46,350.76,2503.0
2023-08-15 11:30:00,350.99,350.99,350.75,350.75,1112.0,350.99,350.99,350.75,350.75,1112.0
2023-08-15 11:35:00,350.77,351.23,350.77,351.11,2524.0,350.77,351.23,350.77,351.11,2524.0
2023-08-15 11:40:00,351.11,351.4,351.11,351.3,1598.0,351.11,351.4,351.11,351.3,1598.0
2023-08-15 11:45:00,351.31,351.39,351.06,351.06,1651.0,351.31,351.39,351.06,351.06,1651.0
2023-08-15 11:50:00,351.47,351.47,351.37,351.37,505.0,351.47,351.47,351.37,351.37,505.0
2023-08-15 11:55:00,351.33,351.83,351.33,351.59,2099.0,351.33,351.83,351.33,351.59,2099.0
2023-08-15 12:00:00,351.66,351.7,351.38,351.5,1730.0,351.66,351.7,351.38,351.5,1730.0
2023-08-15 12:05:00,351.44,351.56,351.43,351.56,235.0,351.44,351.56,351.43,351.56,235.0
2023-08-15 12:10:00,351.33,351.43,351.12,351.42,900.0,351.33,351.43,351.12,351.42,900.0
2023-08-15 12:15:00,351.26,351.26,351.26,351.26,100.0,351.26,351.26,351.26,351.26,100.0
2023-08-15 12:20:00,351.31,351.51,351.26,351.26,521.0,351.31,351.51,351.26,351.26,521.0
2023-08-15 12:25:00,351.56,351.56,351.12,351.31,1573.0,351.56,351.56,351.12,351.31,1573.0
2023-08-15 12:30:00,351.3,351.3,350.75,350.75,900.0,351.3,351.3,350.75,350.75,900.0
2023-08-15 12:35:00,350.73,351.22,350.73,351.21,1063.0,350.73,351.22,350.73,351.21,1063.0
2023-08-15 12:40:00,351.14,351.14,350.66,350.67,1751.0,351.14,351.14,350.66,350.67,1751.0
2023-08-15 12:45:00,350.57,350.72,350.35,350.36,1716.0,350.57,350.72,350.35,350.36,1716.0
2023-08-15 12:50:00,350.3,350.67,350.3,350.43,1906.0,350.3,350.67,350.3,350.43,1906.0
2023-08-15 12:55:00,350.44,350.45,350.44,350.44,100.0,350.44,350.45,350.44,350.44,100.0
2023-08-15 13:00:00,350.6,350.94,350.59,350.85,1300.0,350.6,350.94,350.59,350.85,1300.0
2023-08-15 13:05:00,351.0,351.12,351.0,351.08,831.0,351.0,351.12,351.0,351.08,831.0
2023-08-15 13:10:00,351.08,351.11,350.77,350.77,1000.0,351.08,351.11,350.77,350.77,1000.0
2023-08-15 13:15:00,350.75,351.14,350.75,350.89,1400.0,350.75,351.14,350.75,350.89,1400.0
2023-08-15 13:20:00,350.88,350.88,350.77,350.84,314.0,350.88,350.88,350.77,350.84,314.0
2023-08-15 13:25:00,350.88,350.91,350.84,350.9,437.0,350.88,350.91,350.84,350.9,437.0
2023-08-15 13:30:00,350.77,350.9,350.21,350.21,1300.0,350.77,350.9,350.21,350.21,1300.0
2023-08-15 13:35:00,350.43,350.54,350.32,350.38,1502.0,350.43,350.54,350.32,350.38,1502.0
2023-08-15 13:40:00,350.43,350.43,350.0,350.28,2041.0,350.43,350.43,350.0,350.28,2041.0
2023-08-15 13:45:00,350.44,350.89,350.44,350.63,1893.0,350.44,350.89,350.44,350.63,1893.0
2023-08-15 13:50:00,350.87,350.88,350.51,350.51,1890.0,350.87,350.88,350.51,350.51,1890.0
2023-08-15 13:55:00,350.37,350.62,350.37,350.62,300.0,350.37,350.62,350.37,350.62,300.0
2023-08-15 14:00:00,350.51,350.51,350.25,350.49,1600.0,350.51,350.51,350.25,350.49,1600.0
2023-08-15 14:05:00,350.57,350.59,350.28,350.46,2102.0,350.57,350.59,350.28,350.46,2102.0
2023-08-15 14:10:00,350.35,350.5,350.31,350.31,1046.0,350.35,350.5,350.31,350.31,1046.0
2023-08-15 14:15:00,350.3,350.37,350.16,350.16,6244.0,350.3,350.37,350.16,350.16,6244.0
2023-08-15 14:20:00,350.24,350.36,350.16,350.27,2973.0,350.24,350.36,350.16,350.27,2973.0
2023-08-15 14:25:00,350.18,350.38,349.96,350.05,1512.0,350.18,350.38,349.96,350.05,1512.0
2023-08-15 14:30:00,350.12,350.33,350.12,350.33,700.0,350.12,350.33,350.12,350.33,700.0
2023-08-15 14:35:00,350.35,350.36,350.16,350.27,604.0,350.35,350.36,350.16,350.27,604.0
2023-08-15 14:40:00,350.25,350.47,350.09,350.47,1000.0,350.25,350.47,350.09,350.47,1000.0
2023-08-15 14:45:00,350.48,350.48,350.31,350.44,600.0,350.48,350.48,350.31,350.44,600.0
2023-08-15 14:50:00,350.6,350.6,350.54,350.55,800.0,350.6,350.6,350.54,350.55,800.0
2023-08-15 14:55:00,350.49,350.5,350.11,350.22,1700.0,350.49,350.5,350.11,350.22,1700.0
2023-08-15 15:00:00,350.14,350.34,350.1,350.1,1600.0,350.14,350.34,350.1,350.1,1600.0
2023-08-15 15:05:00,350.1,350.38,350.1,350.38,1300.0,350.1,350.38,350.1,350.38,1300.0
2023-08-15 15:10:00,350.22,350.5,350.22,350.4,2100.0,350.22,350.5,350.22,350.4,2100.0
2023-08-15 15:15:00,350.37,350.45,350.35,350.42,1123.0,350.37,350.45,350.35,350.42,1123.0
2023-08-15 15:20:00,350.42,350.42,350.1,350.1,2000.0,350.42,350.42,350.1,350.1,2000.0
2023-08-15 15:25:00,350.12,350.13,349.65,350.13,3749.0,350.12,350.13,349.65,350.13,3749.0
2023-08-15 15:30:00,349.92,350.03,349.83,349.97,3906.0,349.92,350.03,349.83,349.97,3906.0
2023-08-15 15:35:00,349.99,349.99,349.63,349.8,5251.0,349.99,349.99,349.63,349.8,5251.0
2023-08-15 15:40:00,349.65,349.92,349.57,349.81,3003.0,349.65,349.92,349.57,349.81,3003.0
2023-08-15 15:45:00,349.64,350.05,349.64,349.98,5344.0,349.64,350.05,349.64,349.98,5344.0
2023-08-15 15:50:00,349.84,350.01,349.53,349.56,7454.0,349.84,350.01,349.53,349.56,7454.0
2023-08-15 15:55:00,349.46,349.98,349.46,349.9,26849.0,349.46,349.98,349.46,349.9,26849.0
2023-08-16 09:30:00,348.91,350.0,348.76,350.0,13557.0,348.91,350.0,348.76,350.0,13557.0
2023-08-16 09:35:00,349.79,350.0,349.31,349.75,2600.0,349.79,350.0,349.31,349.75,2600.0
2023-08-16 09:40:00,349.75,350.43,349.64,349.64,4918.0,349.75,350.43,349.64,349.64,4918.0
2023-08-16 09:45:00,349.69,349.76,349.03,349.3,1782.0,349.69,349.76,349.03,349.3,1782.0
2023-08-16 09:50:00,349.21,349.21,348.56,348.56,900.0,349.21,349.21,348.56,348.56,900.0
2023-08-16 09:55:00,348.52,348.61,348.39,348.43,1203.0,348.52,348.61,348.39,348.43,1203.0
2023-08-16 10:00:00,348.66,348.88,348.33,348.88,3140.0,348.66,348.88,348.33,348.88,3140.0
2023-08-16 10:05:00,348.94,349.13,348.56,348.56,1500.0,348.94,349.13,348.56,348.56,1500.0
2023-08-16 10:10:00,348.54,348.79,348.14,348.31,1720.0,348.54,348.79,348.14,348.31,1720.0
2023-08-16 10:15:00,348.25,348.43,348.11,348.38,1800.0,348.25,348.43,348.11,348.38,1800.0
2023-08-16 10:20:00,348.19,348.19,347.8,347.9,900.0,348.19,348.19,347.8,347.9,900.0
2023-08-16 10:25:00,347.75,347.76,347.5,347.7,1239.0,347.75,347.76,347.5,347.7,1239.0
2023-08-16 10:30:00,347.49,347.73,347.36,347.42,3933.0,347.49,347.73,347.36,347.42,3933.0
2023-08-16 10:35:00,347.42,347.53,347.27,347.27,1000.0,347.42,347.53,347.27,347.27,1000.0
2023-08-16 10:40:00,347.44,347.67,347.43,347.61,2346.0,347.44,347.67,347.43,347.61,2346.0
2023-08-16 10:45:00,347.48,347.63,347.29,347.31,2670.0,347.48,347.63,347.29,347.31,2670.0
2023-08-16 10:50:00,347.35,347.46,347.17,347.18,1300.0,347.35,347.46,347.17,347.18,1300.0
2023-08-16 10:55:00,347.01,347.31,346.64,346.83,3300.0,347.01,347.31,346.64,346.83,3300.0
2023-08-16 11:00:00,346.84,347.44,346.69,347.08,5185.0,346.84,347.44,346.69,347.08,5185.0
2023-08-16 11:05:00,346.99,347.2,346.82,346.97,1504.0,346.99,347.2,346.82,346.97,1504.0
2023-08-16 11:10:00,346.56,346.8,346.35,346.35,1835.0,346.56,346.8,346.35,346.35,1835.0
2023-08-16 11:15:00,346.38,346.64,346.33,346.54,1545.0,346.38,346.64,346.33,346.54,1545.0
2023-08-16 11:20:00,346.59,346.74,346.3,346.3,1758.0,346.59,346.74,346.3,346.3,1758.0
2023-08-16 11:25:00,346.19,346.19,345.51,345.74,4373.0,346.19,346.19,345.51,345.74,4373.0
2023-08-16 11:30:00,345.73,345.89,345.56,345.56,1457.0,345.73,345.89,345.56,345.56,1457.0
2023-08-16 11:35:00,345.42,345.69,345.24,345.62,3354.0,345.42,345.69,345.24,345.62,3354.0
2023-08-16 11:40:00,345.52,345.52,344.3,344.35,5803.0,345.52,345.52,344.3,344.35,5803.0
2023-08-16 11:45:00,344.48,344.84,344.48,344.69,2758.0,344.48,344.84,344.48,344.69,2758.0
2023-08-16 11:50:00,344.51,345.22,344.38,345.07,8893.0,344.51,345.22,344.38,345.07,8893.0
2023-08-16 11:55:00,345.11,345.48,345.1,345.38,602.0,345.11,345.48,345.1,345.38,602.0
2023-08-16 12:00:00,345.49,345.85,345.49,345.73,600.0,345.49,345.85,345.49,345.73,600.0
2023-08-16 12:05:00,345.73,345.9,345.31,345.31,818.0,345.73,345.9,345.31,345.31,818.0
2023-08-16 12:10:00,345.22,345.35,345.15,345.16,700.0,345.22,345.35,345.15,345.16,700.0
2023-08-16 12:15:00,345.17,345.27,345.04,345.24,700.0,345.17,345.27,345.04,345.24,700.0
2023-08-16 12:20:00,345.09,345.72,345.0,345.72,1400.0,345.09,345.72,345.0,345.72,1400.0
2023-08-16 12:25:00,345.66,345.66,345.39,345.39,800.0,345.66,345.66,345.39,345.39,800.0
2023-08-16 12:30:00,345.3,345.41,345.3,345.36,500.0,345.3,345.41,345.3,345.36,500.0
2023-08-16 12:35:00,345.27,345.4,345.09,345.38,1636.0,345.27,345.4,345.09,345.38,1636.0
2023-08-16 12:40:00,345.32,345.38,345.17,345.38,1576.0,345.32,345.38,345.17,345.38,1576.0
2023-08-16 12:45:00,345.31,345.31,344.89,344.96,1211.0,345.31,345.31,344.89,344.96,1211.0
2023-08-16 12:50:00,344.97,344.97,344.81,344.82,600.0,344.97,344.97,344.81,344.82,600.0
2023-08-16 12:55:00,344.97,344.97,344.33,344.33,1000.0,344.97,344.97,344.33,344.33,1000.0
2023-08-16 13:00:00,344.27,344.53,344.12,344.31,1600.0,344.27,344.53,344.12,344.31,1600.0
2023-08-16 13:05:00,344.3,344.3,343.97,344.23,2258.0,344.3,344.3,343.97,344.23,2258.0
2023-08-16 13:10:00,343.97,344.0,343.83,344.0,801.0,343.97,344.0,343.83,344.0,801.0
2023-08-16 13:15:00,343.9,344.04,343.55,343.55,3589.0,343.9,344.04,343.55,343.55,3589.0
2023-08-16 13:20:00,343.55,343.87,343.37,343.87,2982.0,343.55,343.87,343.37,343.87,2982.0
2023-08-16 13:25:00,343.59,343.71,343.14,343.15,2735.0,343.59,343.71,343.14,343.15,2735.0
2023-08-16 13:30:00,343.18,343.45,342.99,343.45,3621.0,343.18,343.45,342.99,343.45,3621.0
2023-08-16 13:35:00,343.59,343.87,343.59,343.87,1900.0,343.59,343.87,343.59,343.87,1900.0
2023-08-16 13:40:00,343.89,344.1,343.81,343.81,2347.0,343.89,344.1,343.81,343.81,2347.0
2023-08-16 13:45:00,343.83,344.23,343.83,344.03,1500.0,343.83,344.23,343.83,344.03,1500.0
2023-08-16 13:50:00,344.18,344.27,343.93,344.09,2310.0,344.18,344.27,343.93,344.09,2310.0
2023-08-16 13:55:00,344.09,344.65,344.09,344.5,2468.0,344.09,344.65,344.09,344.5,2468.0
2023-08-16 14:00:00,344.41,344.49,344.22,344.48,3920.0,344.41,344.49,344.22,344.48,3920.0
2023-08-16 14:05:00,344.47,344.76,344.46,344.56,1800.0,344.47,344.76,344.46,344.56,1800.0
2023-08-16 14:10:00,344.45,344.8,344.08,344.8,5209.0,344.45,344.8,344.08,344.8,5209.0
2023-08-16 14:15:00,344.84,344.88,344.68,344.69,1100.0,344.84,344.88,344.68,344.69,1100.0
2023-08-16 14:20:00,344.69,344.97,344.68,344.94,900.0,344.69,344.97,344.68,344.94,900.0
2023-08-16 14:25:00,344.92,345.01,344.6,344.87,1600.0,344.92,345.01,344.6,344.87,1600.0
2023-08-16 14:30:00,345.05,345.05,344.79,344.82,1500.0,345.05,345.05,344.79,344.82,1500.0
2023-08-16 14:35:00,344.74,344.76,344.57,344.66,800.0,344.74,344.76,344.57,344.66,800.0
2023-08-16 14:40:00,344.62,344.63,344.1,344.29,15764.0,344.62,344.63,344.1,344.29,15764.0
2023-08-16 14:45:00,344.26,344.31,343.96,344.09,2000.0,344.26,344.31,343.96,344.09,2000.0
2023-08-16 14:50:00,344.04,344.18,343.75,344.17,3100.0,344.04,344.18,343.75,344.17,3100.0
2023-08-16 14:55:00,344.03,344.17,343.88,343.93,2032.0,344.03,344.17,343.88,343.93,2032.0
2023-08-16 15:00:00,343.95,344.29,343.94,343.96,4080.0,343.95,344.29,343.94,343.96,4080.0
2023-08-16 15:05:00,343.82,343.98,343.54,343.54,3300.0,343.82,343.98,343.54,343.54,3300.0
2023-08-16 15:10:00,343.6,343.75,343.26,343.47,3600.0,343.6,343.75,343.26,343.47,3600.0
2023-08-16 15:15:00,343.39,343.39,343.04,343.32,4349.0,343.39,343.39,343.04,343.32,4349.0
2023-08-16 15:20:00,343.38,343.39,342.99,343.11,2708.0,343.38,343.39,342.99,343.11,2708.0
2023-08-16 15:25:00,343.0,343.0,342.63,342.91,3520.0,343.0,343.0,342.63,342.91,3520.0
2023-08-16 15:30:00,342.82,343.22,342.66,343.22,3900.0,342.82,343.22,342.66,343.22,3900.0
2023-08-16 15:35:00,343.26,343.3,342.87,343.06,2822.0,343.26,343.3,342.87,343.06,2822.0
2023-08-16 15:40:00,343.02,343.55,343.01,343.55,5912.0,343.02,343.55,343.01,343.55,5912.0
2023-08-16 15:45:00,343.43,343.82,343.42,343.72,5257.0,343.43,343.82,343.42,343.72,5257.0
2023-08-16 15:50:00,343.56,344.05,343.38,343.38,13757.0,343.56,344.05,343.38,343.38,13757.0
2023-08-16 15:55:00,343.44,343.78,343.11,343.35,33955.0,343.44,343.78,343.11,343.35,33955.0
2023-08-17 09:30:00,344.21,345.63,342.99,343.21,12228.0,344.21,345.63,342.99,343.21,12228.0
2023-08-17 09:35:00,343.22,343.6,342.96,343.13,7344.0,343.22,343.6,342.96,343.13,7344.0
2023-08-17 09:40:00,343.16,344.89,343.16,344.71,3298.0,343.16,344.89,343.16,344.71,3298.0
2023-08-17 09:45:00,344.38,344.73,343.56,343.56,5271.0,344.38,344.73,343.56,343.56,5271.0
2023-08-17 09:50:00,343.83,344.69,343.83,344.24,3853.0,343.83,344.69,343.83,344.24,3853.0
2023-08-17 09:55:00,343.92,344.5,343.84,344.5,1729.0,343.92,344.5,343.84,344.5,1729.0
2023-08-17 10:00:00,344.62,344.84,344.0,344.65,6912.0,344.62,344.84,344.0,344.65,6912.0
2023-08-17 10:05:00,344.54,344.63,343.73,343.92,6688.0,344.54,344.63,343.73,343.92,6688.0
2023-08-17 10:10:00,343.93,344.47,343.68,344.47,4896.0,343.93,344.47,343.68,344.47,4896.0
2023-08-17 10:15:00,344.38,344.63,344.28,344.49,2659.0,344.38,344.63,344.28,344.49,2659.0
2023-08-17 10:20:00,344.46,345.37,344.45,345.07,5838.0,344.46,345.37,344.45,345.07,5838.0
2023-08-17 10:25:00,344.87,345.3,344.66,345.3,2975.0,344.87,345.3,344.66,345.3,2975.0
2023-08-17 10:30:00,345.18,345.37,344.46,344.47,5442.0,345.18,345.37,344.46,344.47,5442.0
2023-08-17 10:35:00,344.49,344.89,344.49,344.8,1600.0,344.49,344.89,344.49,344.8,1600.0
2023-08-17 10:40:00,344.96,345.1,344.74,344.74,2291.0,344.96,345.1,344.74,344.74,2291.0
2023-08-17 10:45:00,344.65,344.65,344.35,344.56,1414.0,344.65,344.65,344.35,344.56,1414.0
2023-08-17 10:50:00,344.59,344.63,344.53,344.56,900.0,344.59,344.63,344.53,344.56,900.0
2023-08-17 10:55:00,344.52,344.53,343.91,344.0,3555.0,344.52,344.53,343.91,344.0,3555.0
2023-08-17 11:00:00,344.07,344.19,344.0,344.15,1303.0,344.07,344.19,344.0,344.15,1303.0
2023-08-17 11:05:00,344.17,344.17,343.57,343.57,1509.0,344.17,344.17,343.57,343.57,1509.0
2023-08-17 11:10:00,343.5,343.5,343.37,343.49,873.0,343.5,343.5,343.37,343.49,873.0
2023-08-17 11:15:00,343.58,343.59,342.66,342.78,1500.0,343.58,343.59,342.66,342.78,1500.0
2023-08-17 11:20:00,342.75,342.75,342.27,342.61,2400.0,342.75,342.75,342.27,342.61,2400.0
2023-08-17 11:25:00,342.54,342.96,342.32,342.83,1176.0,342.54,342.96,342.32,342.83,1176.0
2023-08-17 11:30:00,342.77,343.18,342.77,342.99,3178.0,342.77,343.18,342.77,342.99,3178.0
2023-08-17 11:35:00,343.46,343.55,343.27,343.48,1050.0,343.46,343.55,343.27,343.48,1050.0
2023-08-17 11:40:00,343.53,343.88,343.42,343.43,3446.0,343.53,343.88,343.42,343.43,3446.0
2023-08-17 11:45:00,343.43,343.58,343.31,343.43,1100.0,343.43,343.58,343.31,343.43,1100.0
2023-08-17 11:50:00,343.44,344.03,343.43,343.85,2038.0,343.44,344.03,343.43,343.85,2038.0
2023-08-17 11:55:00,343.97,344.07,343.94,344.07,1191.0,343.97,344.07,343.94,344.07,1191.0
2023-08-17 12:00:00,344.38,344.38,344.11,344.28,1430.0,344.38,344.38,344.11,344.28,1430.0
2023-08-17 12:05:00,344.13,344.13,343.83,343.99,1616.0,344.13,344.13,343.83,343.99,1616.0
2023-08-17 12:10:00,344.11,344.19,343.91,343.91,1401.0,344.11,344.19,343.91,343.91,1401.0
2023-08-17 12:15:00,343.75,344.18,343.63,344.12,2174.0,343.75,344.18,343.63,344.12,2174.0
2023-08-17 12:20:00,344.23,344.65,344.04,344.33,4067.0,344.23,344.65,344.04,344.33,4067.0
2023-08-17 12:25:00,344.31,344.49,344.16,344.36,3861.0,344.31,344.49,344.16,344.36,3861.0
2023-08-17 12:30:00,344.22,344.39,343.97,344.28,4837.0,344.22,344.39,343.97,344.28,4837.0
2023-08-17 12:35:00,344.3,344.32,343.83,343.92,11900.0,344.3,344.32,343.83,343.92,11900.0
2023-08-17 12:40:00,343.7,343.83,343.59,343.65,1233.0,343.7,343.83,343.59,343.65,1233.0
2023-08-17 12:45:00,343.6,343.86,343.37,343.82,2406.0,343.6,343.86,343.37,343.82,2406.0
2023-08-17 12:50:00,343.81,343.94,343.81,343.94,401.0,343.81,343.94,343.81,343.94,401.0
2023-08-17 12:55:00,344.07,344.07,343.64,343.86,1200.0,344.07,344.07,343.64,343.86,1200.0
2023-08-17 13:00:00,343.9,343.9,343.43,343.65,4259.0,343.9,343.9,343.43,343.65,4259.0
2023-08-17 13:05:00,343.54,343.73,343.45,343.53,12365.0,343.54,343.73,343.45,343.53,12365.0
2023-08-17 13:10:00,343.3,343.54,343.2,343.54,15750.0,343.3,343.54,343.2,343.54,15750.0
2023-08-17 13:15:00,343.65,344.14,343.59,344.14,4891.0,343.65,344.14,343.59,344.14,4891.0
2023-08-17 13:20:00,344.1,344.54,343.94,344.31,3673.0,344.1,344.54,343.94,344.31,3673.0
2023-08-17 13:25:00,344.23,344.31,343.63,343.63,3897.0,344.23,344.31,343.63,343.63,3897.0
2023-08-17 13:30:00,343.92,344.15,343.67,343.68,2711.0,343.92,344.15,343.67,343.68,2711.0
2023-08-17 13:35:00,343.54,343.69,343.38,343.47,5967.0,343.54,343.69,343.38,343.47,5967.0
2023-08-17 13:40:00,343.47,343.65,343.13,343.41,9924.0,343.47,343.65,343.13,343.41,9924.0
2023-08-17 13:45:00,343.38,343.58,343.38,343.55,2274.0,343.38,343.58,343.38,343.55,2274.0
2023-08-17 13:50:00,343.56,343.65,343.38,343.65,3808.0,343.56,343.65,343.38,343.65,3808.0
2023-08-17 13:55:00,343.69,343.96,343.58,343.7,8983.0,343.69,343.96,343.58,343.7,8983.0
2023-08-17 14:00:00,343.85,343.94,343.58,343.91,9444.0,343.85,343.94,343.58,343.91,9444.0
2023-08-17 14:05:00,343.92,344.2,343.86,343.95,9295.0,343.92,344.2,343.86,343.95,9295.0
2023-08-17 14:10:00,343.99,343.99,343.52,343.83,5067.0,343.99,343.99,343.52,343.83,5067.0
2023-08-17 14:15:00,343.81,343.95,343.35,343.95,3051.0,343.81,343.95,343.35,343.95,3051.0
2023-08-17 14:20:00,343.86,343.87,343.6,343.74,4571.0,343.86,343.87,343.6,343.74,4571.0
2023-08-17 14:25:00,343.85,343.87,343.68,343.68,1829.0,343.85,343.87,343.68,343.68,1829.0
2023-08-17 14:30:00,343.69,343.77,343.52,343.6,6920.0,343.69,343.77,343.52,343.6,6920.0
2023-08-17 14:35:00,343.57,343.77,343.57,343.65,2900.0,343.57,343.77,343.57,343.65,2900.0
2023-08-17 14:40:00,343.6,343.76,343.53,343.55,3340.0,343.6,343.76,343.53,343.55,3340.0
2023-08-17 14:45:00,343.57,343.75,343.45,343.48,9813.0,343.57,343.75,343.45,343.48,9813.0
2023-08-17 14:50:00,343.56,343.66,343.51,343.53,4141.0,343.56,343.66,343.51,343.53,4141.0
2023-08-17 14:55:00,343.28,343.65,343.14,343.65,4341.0,343.28,343.65,343.14,343.65,4341.0
2023-08-17 15:00:00,343.56,344.24,343.56,343.66,12437.0,343.56,344.24,343.56,343.66,12437.0
2023-08-17 15:05:00,343.58,343.96,343.48,343.84,5365.0,343.58,343.96,343.48,343.84,5365.0
2023-08-17 15:10:00,343.86,343.97,343.51,343.63,4819.0,343.86,343.97,343.51,343.63,4819.0
2023-08-17 15:15:00,343.59,343.83,343.44,343.83,6996.0,343.59,343.83,343.44,343.83,6996.0
2023-08-17 15:20:00,343.87,343.96,343.46,343.61,5453.0,343.87,343.96,343.46,343.61,5453.0
2023-08-17 15:25:00,343.72,343.94,343.51,343.63,4554.0,343.72,343.94,343.51,343.63,4554.0
2023-08-17 15:30:00,343.68,343.76,343.49,343.69,3713.0,343.68,343.76,343.49,343.69,3713.0
2023-08-17 15:35:00,343.67,343.69,343.35,343.44,4782.0,343.67,343.69,343.35,343.44,4782.0
2023-08-17 15:40:00,343.48,343.61,343.07,343.07,4389.0,343.48,343.61,343.07,343.07,4389.0
2023-08-17 15:45:00,343.13,343.47,342.86,343.03,6474.0,343.13,343.47,342.86,343.03,6474.0
2023-08-17 15:50:00,343.11,343.84,343.05,343.84,8462.0,343.11,343.84,343.05,343.84,8462.0
2023-08-17 15:55:00,343.72,343.94,343.08,343.89,86679.0,343.72,343.94,343.08,343.89,86679.0
2023-08-18 09:30:00,343.6,343.92,342.41,343.26,37871.0,343.6,343.92,342.41,343.26,37871.0
2023-08-18 09:35:00,344.06,344.21,343.45,344.0,3169.0,344.06,344.21,343.45,344.0,3169.0
2023-08-18 09:40:00,344.0,344.84,343.58,344.8,17331.0,344.0,344.84,343.58,344.8,17331.0
2023-08-18 09:45:00,344.54,344.87,344.04,344.2,8040.0,344.54,344.87,344.04,344.2,8040.0
2023-08-18 09:50:00,344.69,345.61,344.69,345.33,1884.0,344.69,345.61,344.69,345.33,1884.0
2023-08-18 09:55:00,345.54,346.43,345.46,346.21,2554.0,345.54,346.43,345.46,346.21,2554.0
2023-08-18 10:00:00,346.55,347.44,346.55,346.65,4690.0,346.55,347.44,346.55,346.65,4690.0
2023-08-18 10:05:00,346.65,346.65,345.82,346.0,2847.0,346.65,346.65,345.82,346.0,2847.0
2023-08-18 10:10:00,345.84,345.93,345.47,345.85,2515.0,345.84,345.93,345.47,345.85,2515.0
2023-08-18 10:15:00,345.63,346.0,345.52,345.88,1400.0,345.63,346.0,345.52,345.88,1400.0
2023-08-18 10:20:00,345.96,346.2,345.79,346.19,2000.0,345.96,346.2,345.79,346.19,2000.0
2023-08-18 10:25:00,346.19,346.19,345.5,345.94,1370.0,346.19,346.19,345.5,345.94,1370.0
2023-08-18 10:30:00,346.13,346.13,345.5,345.52,2381.0,346.13,346.13,345.5,345.52,2381.0
2023-08-18 10:35:00,345.5,346.19,345.5,345.88,1602.0,345.5,346.19,345.5,345.88,1602.0
2023-08-18 10:40:00,345.81,345.96,345.76,345.76,885.0,345.81,345.96,345.76,345.76,885.0
2023-08-18 10:45:00,345.67,345.88,345.43,345.6,3983.0,345.67,345.88,345.43,345.6,3983.0
2023-08-18 10:50:00,345.54,345.76,345.46,345.66,2182.0,345.54,345.76,345.46,345.66,2182.0
2023-08-18 10:55:00,345.51,345.55,345.26,345.47,5700.0,345.51,345.55,345.26,345.47,5700.0
2023-08-18 11:00:00,345.71,346.06,345.51,345.63,2544.0,345.71,346.06,345.51,345.63,2544.0
2023-08-18 11:05:00,345.74,345.86,345.57,345.57,1359.0,345.74,345.86,345.57,345.57,1359.0
2023-08-18 11:10:00,345.63,345.75,345.43,345.73,1022.0,345.63,345.75,345.43,345.73,1022.0
2023-08-18 11:15:00,345.72,346.13,345.72,345.84,7049.0,345.72,346.13,345.72,345.84,7049.0
2023-08-18 11:20:00,345.85,345.97,345.53,345.56,2941.0,345.85,345.97,345.53,345.56,2941.0
2023-08-18 11:25:00,345.53,345.96,345.49,345.87,2400.0,345.53,345.96,345.49,345.87,2400.0
2023-08-18 11:30:00,345.94,346.32,345.81,346.26,8189.0,345.94,346.32,345.81,346.26,8189.0
2023-08-18 11:35:00,346.25,346.56,345.6,345.72,9084.0,346.25,346.56,345.6,345.72,9084.0
2023-08-18 11:40:00,345.52,345.6,345.2,345.42,2013.0,345.52,345.6,345.2,345.42,2013.0
2023-08-18 11:45:00,345.53,345.6,345.35,345.48,4385.0,345.53,345.6,345.35,345.48,4385.0
2023-08-18 11:50:00,345.6,345.73,345.5,345.5,1200.0,345.6,345.73,345.5,345.5,1200.0
2023-08-18 11:55:00,345.44,345.44,345.07,345.38,1700.0,345.44,345.44,345.07,345.38,1700.0
2023-08-18 12:00:00,345.5,345.79,345.12,345.3,3751.0,345.5,345.79,345.12,345.3,3751.0
2023-08-18 12:05:00,345.29,345.35,345.09,345.18,2733.0,345.29,345.35,345.09,345.18,2733.0
2023-08-18 12:10:00,345.07,345.2,344.64,344.67,13894.0,345.07,345.2,344.64,344.67,13894.0
2023-08-18 12:15:00,344.66,345.45,344.62,345.45,2896.0,344.66,345.45,344.62,345.45,2896.0
2023-08-18 12:20:00,345.42,345.42,345.06,345.14,1100.0,345.42,345.42,345.06,345.14,1100.0
2023-08-18 12:25:00,345.0,345.07,344.97,345.06,700.0,345.0,345.07,344.97,345.06,700.0
2023-08-18 12:30:00,345.01,345.34,344.98,345.21,2150.0,345.01,345.34,344.98,345.21,2150.0
2023-08-18 12:35:00,345.3,345.31,345.0,345.31,1551.0,345.3,345.31,345.0,345.31,1551.0
2023-08-18 12:40:00,345.29,345.5,345.27,345.5,600.0,345.29,345.5,345.27,345.5,600.0
2023-08-18 12:45:00,345.62,345.83,345.42,345.51,2514.0,345.62,345.83,345.42,345.51,2514.0
2023-08-18 12:50:00,345.5,345.78,345.47,345.48,2012.0,345.5,345.78,345.47,345.48,2012.0
2023-08-18 12:55:00,345.17,345.17,345.0,345.12,500.0,345.17,345.17,345.0,345.12,500.0
2023-08-18 13:00:00,345.04,345.23,344.98,345.08,1753.0,345.04,345.23,344.98,345.08,1753.0
2023-08-18 13:05:00,345.01,345.02,344.88,344.91,3010.0,345.01,345.02,344.88,344.91,3010.0
2023-08-18 13:10:00,344.84,344.93,344.79,344.88,3301.0,344.84,344.93,344.79,344.88,3301.0
2023-08-18 13:15:00,344.87,345.0,344.67,344.88,9052.0,344.87,345.0,344.67,344.88,9052.0
2023-08-18 13:20:00,344.88,344.88,344.56,344.63,10591.0,344.88,344.88,344.56,344.63,10591.0
2023-08-18 13:25:00,344.63,344.82,344.5,344.82,1500.0,344.63,344.82,344.5,344.82,1500.0
2023-08-18 13:30:00,344.81,344.99,344.58,344.72,8110.0,344.81,344.99,344.58,344.72,8110.0
2023-08-18 13:35:00,344.74,344.74,344.26,344.26,1858.0,344.74,344.74,344.26,344.26,1858.0
2023-08-18 13:40:00,344.31,345.22,344.31,345.22,3335.0,344.31,345.22,344.31,345.22,3335.0
2023-08-18 13:45:00,345.12,345.38,344.89,345.21,2135.0,345.12,345.38,344.89,345.21,2135.0
2023-08-18 13:50:00,345.32,345.62,345.31,345.45,1473.0,345.32,345.62,345.31,345.45,1473.0
2023-08-18 13:55:00,345.47,345.57,345.12,345.28,1414.0,345.47,345.57,345.12,345.28,1414.0
2023-08-18 14:00:00,345.28,345.39,345.04,345.14,3728.0,345.28,345.39,345.04,345.14,3728.0
2023-08-18 14:05:00,345.01,345.4,344.97,345.12,2700.0,345.01,345.4,344.97,345.12,2700.0
2023-08-18 14:10:00,345.19,345.19,344.76,345.06,6082.0,345.19,345.19,344.76,345.06,6082.0
2023-08-18 14:15:00,345.34,345.6,345.31,345.6,1400.0,345.34,345.6,345.31,345.6,1400.0
2023-08-18 14:20:00,345.49,345.49,345.25,345.47,1400.0,345.49,345.49,345.25,345.47,1400.0
2023-08-18 14:25:00,345.32,345.39,345.21,345.3,1389.0,345.32,345.39,345.21,345.3,1389.0
2023-08-18 14:30:00,345.3,345.48,345.18,345.45,1600.0,345.3,345.48,345.18,345.45,1600.0
2023-08-18 14:35:00,345.19,346.11,345.19,346.06,4842.0,345.19,346.11,345.19,346.06,4842.0
2023-08-18 14:40:00,346.0,346.18,345.49,345.5,3851.0,346.0,346.18,345.49,345.5,3851.0
2023-08-18 14:45:00,345.6,345.6,345.51,345.57,600.0,345.6,345.6,345.51,345.57,600.0
2023-08-18 14:50:00,345.42,345.47,345.14,345.28,2107.0,345.42,345.47,345.14,345.28,2107.0
2023-08-18 14:55:00,345.15,345.29,344.97,344.97,1309.0,345.15,345.29,344.97,344.97,1309.0
2023-08-18 15:00:00,345.03,345.12,344.89,344.96,4201.0,345.03,345.12,344.89,344.96,4201.0
2023-08-18 15:05:00,344.96,345.22,344.95,345.0,5563.0,344.96,345.22,344.95,345.0,5563.0
2023-08-18 15:10:00,344.86,345.13,344.81,345.0,4736.0,344.86,345.13,344.81,345.0,4736.0
2023-08-18 15:15:00,344.99,345.31,344.92,345.27,2100.0,344.99,345.31,344.92,345.27,2100.0
2023-08-18 15:20:00,345.21,345.38,345.0,345.1,2300.0,345.21,345.38,345.0,345.1,2300.0
2023-08-18 15:25:00,345.1,345.19,345.04,345.08,1200.0,345.1,345.19,345.04,345.08,1200.0
2023-08-18 15:30:00,345.23,345.23,344.93,345.05,7576.0,345.23,345.23,344.93,345.05,7576.0
2023-08-18 15:35:00,345.07,345.08,344.9,344.97,3394.0,345.07,345.08,344.9,344.97,3394.0
2023-08-18 15:40:00,345.04,345.43,344.99,345.27,4055.0,345.04,345.43,344.99,345.27,4055.0
2023-08-18 15:45:00,345.35,345.58,345.2,345.2,3600.0,345.35,345.58,345.2,345.2,3600.0
2023-08-18 15:50:00,345.3,345.34,344.66,344.85,7519.0,345.3,345.34,344.66,344.85,7519.0
2023-08-18 15:55:00,344.69,345.0,344.56,344.76,22085.0,344.69,345.0,344.56,344.76,22085.0
2023-08-21 09:30:00,344.77,345.45,344.51,345.45,13018.0,344.77,345.45,344.51,345.45,13018.0
2023-08-21 09:35:00,345.78,347.25,345.77,347.02,8779.0,345.78,347.25,345.77,347.02,8779.0
2023-08-21 09:40:00,347.02,347.48,346.73,347.37,7005.0,347.02,347.48,346.73,347.37,7005.0
2023-08-21 09:45:00,347.24,347.24,346.5,346.89,3281.0,347.24,347.24,346.5,346.89,3281.0
2023-08-21 09:50:00,346.93,347.81,346.89,347.68,4935.0,346.93,347.81,346.89,347.68,4935.0
2023-08-21 09:55:00,347.51,348.69,347.43,348.68,3283.0,347.51,348.69,347.43,348.68,3283.0
2023-08-21 10:00:00,348.65,348.65,347.85,348.03,3776.0,348.65,348.65,347.85,348.03,3776.0
2023-08-21 10:05:00,348.03,348.2,347.17,347.17,6964.0,348.03,348.2,347.17,347.17,6964.0
2023-08-21 10:10:00,347.31,347.37,346.97,347.09,3072.0,347.31,347.37,346.97,347.09,3072.0
2023-08-21 10:15:00,347.09,347.09,346.44,346.44,3009.0,347.09,347.09,346.44,346.44,3009.0
2023-08-21 10:20:00,346.6,346.9,346.44,346.68,4469.0,346.6,346.9,346.44,346.68,4469.0
2023-08-21 10:25:00,346.68,346.73,346.38,346.5,2181.0,346.68,346.73,346.38,346.5,2181.0
2023-08-21 10:30:00,346.4,346.85,346.16,346.76,11267.0,346.4,346.85,346.16,346.76,11267.0
2023-08-21 10:35:00,346.63,347.02,346.51,346.97,3274.0,346.63,347.02,346.51,346.97,3274.0
2023-08-21 10:40:00,347.13,347.18,346.47,346.47,10729.0,347.13,347.18,346.47,346.47,10729.0
2023-08-21 10:45:00,346.44,346.65,346.11,346.26,2106.0,346.44,346.65,346.11,346.26,2106.0
2023-08-21 10:50:00,346.01,346.1,345.68,345.84,3137.0,346.01,346.1,345.68,345.84,3137.0
2023-08-21 10:55:00,345.85,346.06,345.66,345.86,5361.0,345.85,346.06,345.66,345.86,5361.0
2023-08-21 11:00:00,345.73,345.73,345.25,345.41,3065.0,345.73,345.73,345.25,345.41,3065.0
2023-08-21 11:05:00,345.4,345.65,345.19,345.19,1900.0,345.4,345.65,345.19,345.19,1900.0
2023-08-21 11:10:00,345.19,345.52,345.1,345.21,3068.0,345.19,345.52,345.1,345.21,3068.0
2023-08-21 11:15:00,345.31,345.31,344.68,344.76,2348.0,345.31,345.31,344.68,344.76,2348.0
2023-08-21 11:20:00,344.76,345.29,344.44,345.23,7399.0,344.76,345.29,344.44,345.23,7399.0
2023-08-21 11:25:00,345.23,345.47,345.14,345.45,2614.0,345.23,345.47,345.14,345.45,2614.0
2023-08-21 11:30:00,345.56,346.08,345.56,346.08,2300.0,345.56,346.08,345.56,346.08,2300.0
2023-08-21 11:35:00,346.1,346.24,345.91,346.12,3757.0,346.1,346.24,345.91,346.12,3757.0
2023-08-21 11:40:00,346.24,346.24,345.81,345.89,3361.0,346.24,346.24,345.81,345.89,3361.0
2023-08-21 11:45:00,345.89,346.3,345.89,346.09,4602.0,345.89,346.3,345.89,346.09,4602.0
2023-08-21 11:50:00,346.07,346.28,345.82,346.03,3351.0,346.07,346.28,345.82,346.03,3351.0
2023-08-21 11:55:00,346.38,346.38,346.12,346.27,2163.0,346.38,346.38,346.12,346.27,2163.0
2023-08-21 12:00:00,346.32,346.97,346.32,346.77,730.0,346.32,346.97,346.32,346.77,730.0
2023-08-21 12:05:00,346.4,346.5,346.23,346.23,719.0,346.4,346.5,346.23,346.23,719.0
2023-08-21 12:10:00,346.26,346.54,346.12,346.54,1050.0,346.26,346.54,346.12,346.54,1050.0
2023-08-21 12:15:00,346.58,347.14,346.58,347.14,1249.0,346.58,347.14,346.58,347.14,1249.0
2023-08-21 12:20:00,347.41,347.62,347.17,347.37,829.0,347.41,347.62,347.17,347.37,829.0
2023-08-21 12:25:00,347.63,347.83,347.63,347.78,600.0,347.63,347.83,347.63,347.78,600.0
2023-08-21 12:30:00,347.76,347.87,347.66,347.87,1299.0,347.76,347.87,347.66,347.87,1299.0
2023-08-21 12:35:00,347.81,347.82,347.66,347.79,1200.0,347.81,347.82,347.66,347.79,1200.0
2023-08-21 12:40:00,347.78,348.0,347.61,348.0,900.0,347.78,348.0,347.61,348.0,900.0
2023-08-21 12:45:00,348.26,348.26,348.03,348.05,500.0,348.26,348.26,348.03,348.05,500.0
2023-08-21 12:50:00,347.9,348.11,347.9,348.11,800.0,347.9,348.11,347.9,348.11,800.0
2023-08-21 12:55:00,348.13,348.47,348.13,348.47,513.0,348.13,348.47,348.13,348.47,513.0
2023-08-21 13:00:00,348.47,348.89,348.47,348.86,2571.0,348.47,348.89,348.47,348.86,2571.0
2023-08-21 13:05:00,349.03,349.13,348.88,349.13,1400.0,349.03,349.13,348.88,349.13,1400.0
2023-08-21 13:10:00,348.94,349.46,348.94,349.44,3400.0,348.94,349.46,348.94,349.44,3400.0
2023-08-21 13:15:00,349.45,349.63,349.44,349.62,2075.0,349.45,349.63,349.44,349.62,2075.0
2023-08-21 13:20:00,349.78,350.0,349.75,349.83,2151.0,349.78,350.0,349.75,349.83,2151.0
2023-08-21 13:25:00,349.86,350.0,349.85,349.96,939.0,349.86,350.0,349.85,349.96,939.0
2023-08-21 13:30:00,350.07,350.31,350.0,350.09,2700.0,350.07,350.31,350.0,350.09,2700.0
2023-08-21 13:35:00,350.13,350.14,349.96,350.02,1600.0,350.13,350.14,349.96,350.02,1600.0
2023-08-21 13:40:00,350.02,350.19,350.0,350.05,1400.0,350.02,350.19,350.0,350.05,1400.0
2023-08-21 13:45:00,350.16,350.46,350.05,350.06,1300.0,350.16,350.46,350.05,350.06,1300.0
2023-08-21 13:50:00,350.0,350.01,349.94,349.94,1611.0,350.0,350.01,349.94,349.94,1611.0
2023-08-21 13:55:00,350.06,350.19,349.95,349.97,2602.0,350.06,350.19,349.95,349.97,2602.0
2023-08-21 14:00:00,349.97,350.19,349.96,350.06,1500.0,349.97,350.19,349.96,350.06,1500.0
2023-08-21 14:05:00,350.17,350.18,349.97,350.09,1700.0,350.17,350.18,349.97,350.09,1700.0
2023-08-21 14:10:00,350.09,350.23,349.99,350.01,1400.0,350.09,350.23,349.99,350.01,1400.0
2023-08-21 14:15:00,350.02,350.02,349.73,349.9,3620.0,350.02,350.02,349.73,349.9,3620.0
2023-08-21 14:20:00,349.9,350.18,349.89,350.18,2221.0,349.9,350.18,349.89,350.18,2221.0
2023-08-21 14:25:00,349.98,349.99,349.54,349.73,2900.0,349.98,349.99,349.54,349.73,2900.0
2023-08-21 14:30:00,349.86,350.04,349.82,350.02,1813.0,349.86,350.04,349.82,350.02,1813.0
2023-08-21 14:35:00,349.93,350.04,349.78,349.88,2721.0,349.93,350.04,349.78,349.88,2721.0
2023-08-21 14:40:00,349.88,350.11,349.88,350.11,1448.0,349.88,350.11,349.88,350.11,1448.0
2023-08-21 14:45:00,350.09,350.23,350.08,350.22,766.0,350.09,350.23,350.08,350.22,766.0
2023-08-21 14:50:00,350.27,350.27,349.76,349.83,1432.0,350.27,350.27,349.76,349.83,1432.0
2023-08-21 14:55:00,349.83,349.98,349.67,349.68,1400.0,349.83,349.98,349.67,349.68,1400.0
2023-08-21 15:00:00,349.51,349.76,349.42,349.68,915.0,349.51,349.76,349.42,349.68,915.0
2023-08-21 15:05:00,349.68,349.7,349.47,349.7,2369.0,349.68,349.7,349.47,349.7,2369.0
2023-08-21 15:10:00,349.65,349.68,349.35,349.35,1500.0,349.65,349.68,349.35,349.35,1500.0
2023-08-21 15:15:00,349.46,349.6,349.21,349.35,2593.0,349.46,349.6,349.21,349.35,2593.0
2023-08-21 15:20:00,349.17,349.47,349.13,349.46,1793.0,349.17,349.47,349.13,349.46,1793.0
2023-08-21 15:25:00,349.45,349.59,349.22,349.48,2623.0,349.45,349.59,349.22,349.48,2623.0
2023-08-21 15:30:00,349.32,349.39,349.28,349.31,1890.0,349.32,349.39,349.28,349.31,1890.0
2023-08-21 15:35:00,349.32,349.36,349.14,349.2,4806.0,349.32,349.36,349.14,349.2,4806.0
2023-08-21 15:40:00,349.37,349.41,349.04,349.11,3050.0,349.37,349.41,349.04,349.11,3050.0
2023-08-21 15:45:00,349.09,349.53,348.9,349.53,9731.0,349.09,349.53,348.9,349.53,9731.0
2023-08-21 15:50:00,349.84,350.63,349.55,350.42,15740.0,349.84,350.63,349.55,350.42,15740.0
2023-08-21 15:55:00,350.27,351.23,350.18,350.84,108856.0,350.27,351.23,350.18,350.84,108856.0
2023-08-22 09:30:00,349.91,350.21,348.24,350.21,12873.0,349.91,350.21,348.24,350.21,12873.0
2023-08-22 09:35:00,350.81,350.81,349.66,349.66,1526.0,350.81,350.81,349.66,349.66,1526.0
2023-08-22 09:40:00,349.73,350.93,349.52,350.68,2026.0,349.73,350.93,349.52,350.68,2026.0
2023-08-22 09:45:00,350.3,351.04,350.3,350.93,866.0,350.3,351.04,350.3,350.93,866.0
2023-08-22 09:50:00,350.77,351.22,350.77,351.22,900.0,350.77,351.22,350.77,351.22,900.0
2023-08-22 09:55:00,351.64,351.64,351.14,351.14,1405.0,351.64,351.64,351.14,351.14,1405.0
2023-08-22 10:00:00,351.37,351.37,351.06,351.22,2399.0,351.37,351.37,351.06,351.22,2399.0
2023-08-22 10:05:00,350.96,351.39,350.86,351.1,2587.0,350.96,351.39,350.86,351.1,2587.0
2023-08-22 10:10:00,351.3,351.86,351.3,351.48,3848.0,351.3,351.86,351.3,351.48,3848.0
2023-08-22 10:15:00,351.48,351.48,350.74,350.74,2266.0,351.48,351.48,350.74,350.74,2266.0
2023-08-22 10:20:00,350.53,350.53,350.0,350.06,5921.0,350.53,350.53,350.0,350.06,5921.0
2023-08-22 10:25:00,349.92,350.1,349.81,350.1,3385.0,349.92,350.1,349.81,350.1,3385.0
2023-08-22 10:30:00,350.03,350.19,349.61,349.78,2150.0,350.03,350.19,349.61,349.78,2150.0
2023-08-22 10:35:00,349.82,350.14,349.8,350.02,3061.0,349.82,350.14,349.8,350.02,3061.0
2023-08-22 10:40:00,349.92,349.99,349.75,349.97,1500.0,349.92,349.99,349.75,349.97,1500.0
2023-08-22 10:45:00,350.04,350.35,350.03,350.3,1600.0,350.04,350.35,350.03,350.3,1600.0
2023-08-22 10:50:00,350.15,350.35,349.76,350.25,3406.0,350.15,350.35,349.76,350.25,3406.0
2023-08-22 10:55:00,350.08,350.16,349.88,350.02,1700.0,350.08,350.16,349.88,350.02,1700.0
2023-08-22 11:00:00,349.9,350.06,349.76,349.92,1900.0,349.9,350.06,349.76,349.92,1900.0
2023-08-22 11:05:00,349.91,349.91,349.4,349.44,2717.0,349.91,349.91,349.4,349.44,2717.0
2023-08-22 11:10:00,349.43,349.43,349.08,349.25,2100.0,349.43,349.43,349.08,349.25,2100.0
2023-08-22 11:15:00,349.09,349.1,348.91,349.02,2313.0,349.09,349.1,348.91,349.02,2313.0
2023-08-22 11:20:00,348.94,349.55,348.94,349.17,2492.0,348.94,349.55,348.94,349.17,2492.0
2023-08-22 11:25:00,349.19,349.76,349.13,349.75,2529.0,349.19,349.76,349.13,349.75,2529.0
2023-08-22 11:30:00,349.63,349.63,349.32,349.47,2281.0,349.63,349.63,349.32,349.47,2281.0
2023-08-22 11:35:00,349.46,349.58,349.13,349.52,4452.0,349.46,349.58,349.13,349.52,4452.0
2023-08-22 11:40:00,349.44,349.61,349.15,349.34,3994.0,349.44,349.61,349.15,349.34,3994.0
2023-08-22 11:45:00,349.57,349.8,349.34,349.62,2672.0,349.57,349.8,349.34,349.62,2672.0
2023-08-22 11:50:00,349.84,350.09,349.8,349.82,2105.0,349.84,350.09,349.8,349.82,2105.0
2023-08-22 11:55:00,349.8,350.18,349.8,350.18,1112.0,349.8,350.18,349.8,350.18,1112.0
2023-08-22 12:00:00,350.1,350.44,350.09,350.28,1825.0,350.1,350.44,350.09,350.28,1825.0
2023-08-22 12:05:00,350.25,350.7,350.24,350.69,1720.0,350.25,350.7,350.24,350.69,1720.0
2023-08-22 12:10:00,350.52,350.55,350.29,350.55,1700.0,350.52,350.55,350.29,350.55,1700.0
2023-08-22 12:15:00,350.55,351.1,350.46,351.02,2895.0,350.55,351.1,350.46,351.02,2895.0
2023-08-22 12:20:00,350.88,350.88,350.36,350.44,5635.0,350.88,350.88,350.36,350.44,5635.0
2023-08-22 12:25:00,350.36,350.9,350.27,350.9,10681.0,350.36,350.9,350.27,350.9,10681.0
2023-08-22 12:30:00,350.94,351.04,350.72,351.04,812.0,350.94,351.04,350.72,351.04,812.0
2023-08-22 12:35:00,350.97,351.82,350.97,351.81,800.0,350.97,351.82,350.97,351.81,800.0
2023-08-22 12:40:00,351.65,352.0,351.65,351.99,1400.0,351.65,352.0,351.65,351.99,1400.0
2023-08-22 12:45:00,351.99,352.04,351.73,351.74,2470.0,351.99,352.04,351.73,351.74,2470.0
2023-08-22 12:50:00,351.85,351.91,351.69,351.8,1692.0,351.85,351.91,351.69,351.8,1692.0
2023-08-22 12:55:00,351.8,351.8,351.59,351.69,600.0,351.8,351.8,351.59,351.69,600.0
2023-08-22 13:00:00,351.55,351.69,351.25,351.37,2009.0,351.55,351.69,351.25,351.37,2009.0
2023-08-22 13:05:00,351.45,351.58,351.4,351.54,712.0,351.45,351.58,351.4,351.54,712.0
2023-08-22 13:10:00,351.54,351.71,351.45,351.53,1924.0,351.54,351.71,351.45,351.53,1924.0
2023-08-22 13:15:00,351.47,351.63,351.25,351.63,1241.0,351.47,351.63,351.25,351.63,1241.0
2023-08-22 13:20:00,351.76,351.78,351.47,351.47,600.0,351.76,351.78,351.47,351.47,600.0
2023-08-22 13:25:00,351.48,351.86,351.48,351.68,916.0,351.48,351.86,351.48,351.68,916.0
2023-08-22 13:30:00,351.79,351.86,351.67,351.86,1183.0,351.79,351.86,351.67,351.86,1183.0
2023-08-22 13:35:00,351.74,351.82,351.52,351.52,1602.0,351.74,351.82,351.52,351.52,1602.0
2023-08-22 13:40:00,351.55,351.72,351.45,351.58,952.0,351.55,351.72,351.45,351.58,952.0
2023-08-22 13:45:00,351.58,351.77,351.55,351.59,1857.0,351.58,351.77,351.55,351.59,1857.0
2023-08-22 13:50:00,351.45,351.5,351.44,351.47,500.0,351.45,351.5,351.44,351.47,500.0
2023-08-22 13:55:00,351.59,351.8,351.43,351.78,2444.0,351.59,351.8,351.43,351.78,2444.0
2023-08-22 14:00:00,351.66,352.1,351.59,352.0,1639.0,351.66,352.1,351.59,352.0,1639.0
2023-08-22 14:05:00,352.11,352.11,352.01,352.01,725.0,352.11,352.11,352.01,352.01,725.0
2023-08-22 14:10:00,351.91,352.14,351.62,351.62,1805.0,351.91,352.14,351.62,351.62,1805.0
2023-08-22 14:15:00,351.5,351.67,351.49,351.66,1330.0,351.5,351.67,351.49,351.66,1330.0
2023-08-22 14:20:00,351.66,351.66,351.36,351.59,1911.0,351.66,351.66,351.36,351.59,1911.0
2023-08-22 14:25:00,351.72,352.06,351.72,351.97,1000.0,351.72,352.06,351.72,351.97,1000.0
2023-08-22 14:30:00,352.18,352.18,352.1,352.12,1500.0,352.18,352.18,352.1,352.12,1500.0
2023-08-22 14:35:00,352.19,352.29,352.04,352.23,2107.0,352.19,352.29,352.04,352.23,2107.0
2023-08-22 14:40:00,352.12,352.24,351.95,352.06,2600.0,352.12,352.24,351.95,352.06,2600.0
2023-08-22 14:45:00,352.07,352.07,351.95,352.07,2138.0,352.07,352.07,351.95,352.07,2138.0
2023-08-22 14:50:00,352.1,352.41,351.99,352.34,3560.0,352.1,352.41,351.99,352.34,3560.0
2023-08-22 14:55:00,352.36,352.54,352.23,352.47,1801.0,352.36,352.54,352.23,352.47,1801.0
2023-08-22 15:00:00,352.57,352.58,352.46,352.53,804.0,352.57,352.58,352.46,352.53,804.0
2023-08-22 15:05:00,352.58,352.63,352.18,352.43,2996.0,352.58,352.63,352.18,352.43,2996.0
2023-08-22 15:10:00,352.44,352.49,352.16,352.22,8172.0,352.44,352.49,352.16,352.22,8172.0
2023-08-22 15:15:00,352.31,352.37,352.15,352.29,2760.0,352.31,352.37,352.15,352.29,2760.0
2023-08-22 15:20:00,352.27,352.28,351.89,351.97,3051.0,352.27,352.28,351.89,351.97,3051.0
2023-08-22 15:25:00,351.96,352.17,351.88,351.94,3355.0,351.96,352.17,351.88,351.94,3355.0
2023-08-22 15:30:00,351.8,351.91,351.43,351.44,3976.0,351.8,351.91,351.43,351.44,3976.0
2023-08-22 15:35:00,351.47,351.52,351.16,351.25,3626.0,351.47,351.52,351.16,351.25,3626.0
2023-08-22 15:40:00,351.19,351.25,350.9,350.96,8251.0,351.19,351.25,350.9,350.96,8251.0
2023-08-22 15:45:00,350.99,351.14,350.93,350.94,4266.0,350.99,351.14,350.93,350.94,4266.0
2023-08-22 15:50:00,350.85,350.9,350.46,350.59,10712.0,350.85,350.9,350.46,350.59,10712.0
2023-08-22 15:55:00,350.47,350.81,350.25,350.42,40223.0,350.47,350.81,350.25,350.42,40223.0
2023-08-23 09:30:00,354.48,355.9,353.88,355.05,22197.0,354.48,355.9,353.88,355.05,22197.0
2023-08-23 09:35:00,354.71,354.77,352.02,352.02,1290.0,354.71,354.77,352.02,352.02,1290.0
2023-08-23 09:40:00,351.83,352.89,350.67,351.57,4700.0,351.83,352.89,350.67,351.57,4700.0
2023-08-23 09:45:00,351.46,351.46,351.07,351.11,2091.0,351.46,351.46,351.07,351.11,2091.0
2023-08-23 09:50:00,351.06,351.58,350.8,351.12,7515.0,351.06,351.58,350.8,351.12,7515.0
2023-08-23 09:55:00,351.22,351.44,351.01,351.23,2003.0,351.22,351.44,351.01,351.23,2003.0
2023-08-23 10:00:00,351.39,352.21,351.39,352.21,2142.0,351.39,352.21,351.39,352.21,2142.0
2023-08-23 10:05:00,352.14,352.37,351.3,351.53,2128.0,352.14,352.37,351.3,351.53,2128.0
2023-08-23 10:10:00,351.58,351.58,351.02,351.11,2570.0,351.58,351.58,351.02,351.11,2570.0
2023-08-23 10:15:00,351.11,351.62,351.02,351.13,1061.0,351.11,351.62,351.02,351.13,1061.0
2023-08-23 10:20:00,350.96,351.35,350.96,351.01,2146.0,350.96,351.35,350.96,351.01,2146.0
2023-08-23 10:25:00,351.65,351.95,351.58,351.71,901.0,351.65,351.95,351.58,351.71,901.0
2023-08-23 10:30:00,351.86,352.13,351.76,351.99,1200.0,351.86,352.13,351.76,351.99,1200.0
2023-08-23 10:35:00,351.66,351.82,351.56,351.79,2000.0,351.66,351.82,351.56,351.79,2000.0
2023-08-23 10:40:00,351.86,352.33,351.85,352.31,1284.0,351.86,352.33,351.85,352.31,1284.0
2023-08-23 10:45:00,352.28,352.5,351.99,352.33,1300.0,352.28,352.5,351.99,352.33,1300.0
2023-08-23 10:50:00,352.33,352.53,352.05,352.53,1637.0,352.33,352.53,352.05,352.53,1637.0
2023-08-23 10:55:00,352.68,352.68,352.21,352.4,1600.0,352.68,352.68,352.21,352.4,1600.0
2023-08-23 11:00:00,352.38,352.57,351.93,351.97,2274.0,352.38,352.57,351.93,351.97,2274.0
2023-08-23 11:05:00,352.2,352.39,352.17,352.23,1300.0,352.2,352.39,352.17,352.23,1300.0
2023-08-23 11:10:00,352.38,352.64,352.38,352.6,3019.0,352.38,352.64,352.38,352.6,3019.0
2023-08-23 11:15:00,352.56,352.72,352.24,352.7,1974.0,352.56,352.72,352.24,352.7,1974.0
2023-08-23 11:20:00,352.67,352.86,352.4,352.7,3112.0,352.67,352.86,352.4,352.7,3112.0
2023-08-23 11:25:00,352.42,352.66,352.22,352.62,1100.0,352.42,352.66,352.22,352.62,1100.0
2023-08-23 11:30:00,352.57,352.58,352.24,352.24,1600.0,352.57,352.58,352.24,352.24,1600.0
2023-08-23 11:35:00,352.13,352.14,351.51,351.59,1950.0,352.13,352.14,351.51,351.59,1950.0
2023-08-23 11:40:00,351.82,351.83,351.23,351.38,3005.0,351.82,351.83,351.23,351.38,3005.0
2023-08-23 11:45:00,351.51,351.62,351.46,351.62,600.0,351.51,351.62,351.46,351.62,600.0
2023-08-23 11:50:00,351.74,351.74,351.61,351.64,2207.0,351.74,351.74,351.61,351.64,2207.0
2023-08-23 11:55:00,351.57,351.81,351.47,351.56,2020.0,351.57,351.81,351.47,351.56,2020.0
2023-08-23 12:00:00,351.45,351.45,351.24,351.44,1714.0,351.45,351.45,351.24,351.44,1714.0
2023-08-23 12:05:00,351.36,351.52,351.36,351.47,303.0,351.36,351.52,351.36,351.47,303.0
2023-08-23 12:10:00,351.29,351.57,351.29,351.55,1143.0,351.29,351.57,351.29,351.55,1143.0
2023-08-23 12:15:00,351.49,351.49,351.3,351.44,700.0,351.49,351.49,351.3,351.44,700.0
2023-08-23 12:20:00,351.64,351.78,351.64,351.67,1310.0,351.64,351.78,351.64,351.67,1310.0
2023-08-23 12:25:00,351.65,351.65,351.59,351.59,400.0,351.65,351.65,351.59,351.59,400.0
2023-08-23 12:30:00,351.57,351.78,351.57,351.78,1100.0,351.57,351.78,351.57,351.78,1100.0
2023-08-23 12:35:00,351.97,352.1,351.91,351.91,920.0,351.97,352.1,351.91,351.91,920.0
2023-08-23 12:40:00,351.77,351.85,351.7,351.7,700.0,351.77,351.85,351.7,351.7,700.0
2023-08-23 12:45:00,351.87,352.11,351.87,351.98,1392.0,351.87,352.11,351.87,351.98,1392.0
2023-08-23 12:50:00,352.05,352.05,351.94,351.94,500.0,352.05,352.05,351.94,351.94,500.0
2023-08-23 12:55:00,351.89,351.89,351.69,351.79,300.0,351.89,351.89,351.69,351.79,300.0
2023-08-23 13:00:00,351.81,352.36,351.81,352.36,800.0,351.81,352.36,351.81,352.36,800.0
2023-08-23 13:05:00,352.5,352.5,352.31,352.32,1000.0,352.5,352.5,352.31,352.32,1000.0
2023-08-23 13:10:00,352.43,352.51,352.29,352.36,1194.0,352.43,352.51,352.29,352.36,1194.0
2023-08-23 13:15:00,352.4,352.69,352.39,352.61,500.0,352.4,352.69,352.39,352.61,500.0
2023-08-23 13:20:00,352.84,352.84,352.49,352.63,1609.0,352.84,352.84,352.49,352.63,1609.0
2023-08-23 13:25:00,352.77,352.77,352.38,352.41,695.0,352.77,352.77,352.38,352.41,695.0
2023-08-23 13:30:00,352.59,352.67,352.27,352.44,1200.0,352.59,352.67,352.27,352.44,1200.0
2023-08-23 13:35:00,352.52,352.63,352.45,352.45,1427.0,352.52,352.63,352.45,352.45,1427.0
2023-08-23 13:40:00,352.46,352.46,352.13,352.32,1334.0,352.46,352.46,352.13,352.32,1334.0
2023-08-23 13:45:00,352.33,352.55,352.33,352.42,900.0,352.33,352.55,352.33,352.42,900.0
2023-08-23 13:50:00,352.4,352.58,352.36,352.58,700.0,352.4,352.58,352.36,352.58,700.0
2023-08-23 13:55:00,352.4,352.4,352.21,352.21,600.0,352.4,352.4,352.21,352.21,600.0
2023-08-23 14:00:00,352.2,352.2,352.05,352.05,700.0,352.2,352.2,352.05,352.05,700.0
2023-08-23 14:05:00,351.98,351.98,351.98,351.98,300.0,351.98,351.98,351.98,351.98,300.0
2023-08-23 14:10:00,351.85,351.92,351.75,351.78,1485.0,351.85,351.92,351.75,351.78,1485.0
2023-08-23 14:15:00,351.78,351.78,351.25,351.25,602.0,351.78,351.78,351.25,351.25,602.0
2023-08-23 14:20:00,351.28,351.3,351.18,351.3,600.0,351.28,351.3,351.18,351.3,600.0
2023-08-23 14:25:00,351.16,351.31,351.16,351.23,910.0,351.16,351.31,351.16,351.23,910.0
2023-08-23 14:30:00,351.21,351.21,350.91,351.04,1377.0,351.21,351.21,350.91,351.04,1377.0
2023-08-23 14:35:00,350.83,351.25,350.72,351.23,2400.0,350.83,351.25,350.72,351.23,2400.0
2023-08-23 14:40:00,351.25,351.35,351.2,351.27,700.0,351.25,351.35,351.2,351.27,700.0
2023-08-23 14:45:00,351.15,351.54,351.15,351.32,1618.0,351.15,351.54,351.15,351.32,1618.0
2023-08-23 14:50:00,351.25,351.34,351.25,351.31,900.0,351.25,351.34,351.25,351.31,900.0
2023-08-23 14:55:00,351.28,351.5,351.2,351.47,1899.0,351.28,351.5,351.2,351.47,1899.0
2023-08-23 15:00:00,351.42,351.42,351.25,351.25,500.0,351.42,351.42,351.25,351.25,500.0
2023-08-23 15:05:00,351.28,351.5,351.28,351.5,929.0,351.28,351.5,351.28,351.5,929.0
2023-08-23 15:10:00,351.4,351.46,351.26,351.33,1300.0,351.4,351.46,351.26,351.33,1300.0
2023-08-23 15:15:00,351.33,351.74,351.33,351.54,1500.0,351.33,351.74,351.33,351.54,1500.0
2023-08-23 15:20:00,351.58,351.62,351.47,351.56,1055.0,351.58,351.62,351.47,351.56,1055.0
2023-08-23 15:25:00,351.57,351.58,351.25,351.53,1566.0,351.57,351.58,351.25,351.53,1566.0
2023-08-23 15:30:00,351.33,351.33,351.19,351.32,2248.0,351.33,351.33,351.19,351.32,2248.0
2023-08-23 15:35:00,351.29,351.44,351.07,351.07,1529.0,351.29,351.44,351.07,351.07,1529.0
2023-08-23 15:40:00,351.06,351.12,350.93,350.98,2031.0,351.06,351.12,350.93,350.98,2031.0
2023-08-23 15:45:00,351.0,351.16,350.72,350.77,2557.0,351.0,351.16,350.72,350.77,2557.0
2023-08-23 15:50:00,350.9,350.98,350.45,350.75,4796.0,350.9,350.98,350.45,350.75,4796.0
2023-08-23 15:55:00,350.6,350.7,350.2,350.66,17770.0,350.6,350.7,350.2,350.66,17770.0
2023-08-24 09:30:00,351.29,351.95,350.58,351.59,11058.0,351.29,351.95,350.58,351.59,11058.0
2023-08-24 09:35:00,351.85,352.29,351.63,352.22,1700.0,351.85,352.29,351.63,352.22,1700.0
2023-08-24 09:40:00,351.89,352.2,351.68,351.96,1650.0,351.89,352.2,351.68,351.96,1650.0
2023-08-24 09:45:00,351.72,352.18,351.49,351.93,1620.0,351.72,352.18,351.49,351.93,1620.0
2023-08-24 09:50:00,352.06,352.43,352.03,352.42,1500.0,352.06,352.43,352.03,352.42,1500.0
2023-08-24 09:55:00,352.19,352.77,351.84,351.84,3238.0,352.19,352.77,351.84,351.84,3238.0
2023-08-24 10:00:00,351.96,352.31,351.75,351.85,2200.0,351.96,352.31,351.75,351.85,2200.0
2023-08-24 10:05:00,351.71,351.79,350.61,350.61,2964.0,351.71,351.79,350.61,350.61,2964.0
2023-08-24 10:10:00,350.55,350.58,350.19,350.31,1371.0,350.55,350.58,350.19,350.31,1371.0
2023-08-24 10:15:00,350.0,350.1,349.72,349.72,5125.0,350.0,350.1,349.72,349.72,5125.0
2023-08-24 10:20:00,349.84,349.84,349.3,349.3,1200.0,349.84,349.84,349.3,349.3,1200.0
2023-08-24 10:25:00,349.41,350.0,349.25,349.72,1625.0,349.41,350.0,349.25,349.72,1625.0
2023-08-24 10:30:00,349.69,349.87,349.4,349.58,2465.0,349.69,349.87,349.4,349.58,2465.0
2023-08-24 10:35:00,349.36,349.37,348.8,349.26,3300.0,349.36,349.37,348.8,349.26,3300.0
2023-08-24 10:40:00,348.99,349.36,348.98,349.0,1152.0,348.99,349.36,348.98,349.0,1152.0
2023-08-24 10:45:00,348.8,349.33,348.71,349.32,1700.0,348.8,349.33,348.71,349.32,1700.0
2023-08-24 10:50:00,349.36,349.61,349.35,349.44,900.0,349.36,349.61,349.35,349.44,900.0
2023-08-24 10:55:00,349.38,349.45,349.19,349.19,988.0,349.38,349.45,349.19,349.19,988.0
2023-08-24 11:00:00,348.99,349.13,348.75,349.13,1000.0,348.99,349.13,348.75,349.13,1000.0
2023-08-24 11:05:00,348.84,349.02,348.62,349.02,1600.0,348.84,349.02,348.62,349.02,1600.0
2023-08-24 11:10:00,349.2,349.35,349.06,349.35,1358.0,349.2,349.35,349.06,349.35,1358.0
2023-08-24 11:15:00,349.39,349.85,349.39,349.85,1150.0,349.39,349.85,349.39,349.85,1150.0
2023-08-24 11:20:00,349.81,350.37,349.7,350.26,2932.0,349.81,350.37,349.7,350.26,2932.0
2023-08-24 11:25:00,350.14,350.2,349.9,350.17,1532.0,350.14,350.2,349.9,350.17,1532.0
2023-08-24 11:30:00,350.47,350.57,349.99,349.99,2274.0,350.47,350.57,349.99,349.99,2274.0
2023-08-24 11:35:00,349.7,349.85,349.62,349.69,1300.0,349.7,349.85,349.62,349.69,1300.0
2023-08-24 11:40:00,349.68,349.68,349.47,349.55,1800.0,349.68,349.68,349.47,349.55,1800.0
2023-08-24 11:45:00,349.5,349.56,349.3,349.56,1900.0,349.5,349.56,349.3,349.56,1900.0
2023-08-24 11:50:00,349.41,349.41,348.97,349.08,2292.0,349.41,349.41,348.97,349.08,2292.0
2023-08-24 11:55:00,349.2,349.5,349.2,349.5,1495.0,349.2,349.5,349.2,349.5,1495.0
2023-08-24 12:00:00,349.55,349.67,349.54,349.66,600.0,349.55,349.67,349.54,349.66,600.0
2023-08-24 12:05:00,349.53,349.79,349.53,349.76,800.0,349.53,349.79,349.53,349.76,800.0
2023-08-24 12:10:00,349.59,349.59,349.19,349.21,683.0,349.59,349.59,349.19,349.21,683.0
2023-08-24 12:15:00,349.2,349.55,349.15,349.15,1705.0,349.2,349.55,349.15,349.15,1705.0
2023-08-24 12:20:00,349.31,349.63,349.12,349.12,3000.0,349.31,349.63,349.12,349.12,3000.0
2023-08-24 12:25:00,348.97,349.09,348.78,348.95,1103.0,348.97,349.09,348.78,348.95,1103.0
2023-08-24 12:30:00,348.75,349.37,348.75,349.06,2693.0,348.75,349.37,348.75,349.06,2693.0
2023-08-24 12:35:00,349.0,349.27,349.0,349.21,1300.0,349.0,349.27,349.0,349.21,1300.0
2023-08-24 12:40:00,349.13,349.21,348.86,348.91,3787.0,349.13,349.21,348.86,348.91,3787.0
2023-08-24 12:45:00,348.8,349.18,348.8,349.18,1100.0,348.8,349.18,348.8,349.18,1100.0
2023-08-24 12:50:00,349.04,349.14,348.99,349.0,2030.0,349.04,349.14,348.99,349.0,2030.0
2023-08-24 12:55:00,348.86,348.88,348.64,348.64,945.0,348.86,348.88,348.64,348.64,945.0
2023-08-24 13:00:00,348.61,348.94,348.56,348.94,1800.0,348.61,348.94,348.56,348.94,1800.0
2023-08-24 13:05:00,348.81,349.0,348.58,348.6,3589.0,348.81,349.0,348.58,348.6,3589.0
2023-08-24 13:10:00,348.53,348.7,348.49,348.49,1056.0,348.53,348.7,348.49,348.49,1056.0
2023-08-24 13:15:00,348.25,348.34,348.15,348.34,600.0,348.25,348.34,348.15,348.34,600.0
2023-08-24 13:20:00,348.27,348.34,348.15,348.27,700.0,348.27,348.34,348.15,348.27,700.0
2023-08-24 13:25:00,348.25,348.26,348.0,348.11,3105.0,348.25,348.26,348.0,348.11,3105.0
2023-08-24 13:30:00,348.16,348.61,348.15,348.37,2400.0,348.16,348.61,348.15,348.37,2400.0
2023-08-24 13:35:00,348.49,348.61,348.39,348.45,2357.0,348.49,348.61,348.39,348.45,2357.0
2023-08-24 13:40:00,348.68,348.69,348.45,348.45,2276.0,348.68,348.69,348.45,348.45,2276.0
2023-08-24 13:45:00,348.19,348.3,348.02,348.02,2300.0,348.19,348.3,348.02,348.02,2300.0
2023-08-24 13:50:00,348.02,348.37,348.02,348.34,3709.0,348.02,348.37,348.02,348.34,3709.0
2023-08-24 13:55:00,348.38,348.79,348.37,348.79,1400.0,348.38,348.79,348.37,348.79,1400.0
2023-08-24 14:00:00,348.81,348.91,348.61,348.61,700.0,348.81,348.91,348.61,348.61,700.0
2023-08-24 14:05:00,348.58,348.72,348.42,348.72,1620.0,348.58,348.72,348.42,348.72,1620.0
2023-08-24 14:10:00,348.82,348.99,348.79,348.79,1016.0,348.82,348.99,348.79,348.79,1016.0
2023-08-24 14:15:00,348.71,348.72,348.36,348.5,3771.0,348.71,348.72,348.36,348.5,3771.0
2023-08-24 14:20:00,348.35,348.55,348.3,348.3,1905.0,348.35,348.55,348.3,348.3,1905.0
2023-08-24 14:25:00,348.28,348.43,348.1,348.43,1001.0,348.28,348.43,348.1,348.43,1001.0
2023-08-24 14:30:00,348.58,348.58,348.35,348.51,1675.0,348.58,348.58,348.35,348.51,1675.0
2023-08-24 14:35:00,348.4,348.49,348.29,348.49,1106.0,348.4,348.49,348.29,348.49,1106.0
2023-08-24 14:40:00,348.42,348.42,348.11,348.19,1200.0,348.42,348.42,348.11,348.19,1200.0
2023-08-24 14:45:00,348.22,348.36,348.22,348.24,1300.0,348.22,348.36,348.22,348.24,1300.0
2023-08-24 14:50:00,348.41,348.45,348.32,348.45,813.0,348.41,348.45,348.32,348.45,813.0
2023-08-24 14:55:00,348.51,348.85,348.51,348.74,1837.0,348.51,348.85,348.51,348.74,1837.0
2023-08-24 15:00:00,348.84,348.88,348.58,348.65,1780.0,348.84,348.88,348.58,348.65,1780.0
2023-08-24 15:05:00,348.71,348.89,348.54,348.64,2100.0,348.71,348.89,348.54,348.64,2100.0
2023-08-24 15:10:00,348.66,349.03,348.65,348.92,1845.0,348.66,349.03,348.65,348.92,1845.0
2023-08-24 15:15:00,348.99,349.02,348.86,348.98,1350.0,348.99,349.02,348.86,348.98,1350.0
2023-08-24 15:20:00,348.97,349.14,348.55,348.64,3541.0,348.97,349.14,348.55,348.64,3541.0
2023-08-24 15:25:00,348.64,349.11,348.64,349.01,1830.0,348.64,349.11,348.64,349.01,1830.0
2023-08-24 15:30:00,348.92,349.05,348.76,348.88,2304.0,348.92,349.05,348.76,348.88,2304.0
2023-08-24 15:35:00,348.87,348.88,348.13,348.13,12360.0,348.87,348.88,348.13,348.13,12360.0
2023-08-24 15:40:00,348.06,348.64,348.01,348.14,8371.0,348.06,348.64,348.01,348.14,8371.0
2023-08-24 15:45:00,348.03,348.03,347.29,347.29,6337.0,348.03,348.03,347.29,347.29,6337.0
2023-08-24 15:50:00,347.25,347.55,346.56,346.77,20998.0,347.25,347.55,346.56,346.77,20998.0
2023-08-24 15:55:00,346.67,347.34,346.57,346.77,33731.0,346.67,347.34,346.57,346.77,33731.0
2023-08-25 09:30:00,347.94,348.63,345.36,345.55,12573.0,347.94,348.63,345.36,345.55,12573.0
2023-08-25 09:35:00,345.56,347.79,345.52,347.37,2056.0,345.56,347.79,345.52,347.37,2056.0
2023-08-25 09:40:00,347.71,348.69,347.69,348.67,6923.0,347.71,348.69,347.69,348.67,6923.0
2023-08-25 09:45:00,348.63,349.37,347.91,347.92,24482.0,348.63,349.37,347.91,347.92,24482.0
2023-08-25 09:50:00,348.24,348.35,347.78,347.96,2067.0,348.24,348.35,347.78,347.96,2067.0
2023-08-25 09:55:00,347.81,348.08,347.31,347.36,1300.0,347.81,348.08,347.31,347.36,1300.0
2023-08-25 10:00:00,347.23,348.22,347.12,348.2,1500.0,347.23,348.22,347.12,348.2,1500.0
2023-08-25 10:05:00,348.35,348.57,347.61,347.61,1961.0,348.35,348.57,347.61,347.61,1961.0
2023-08-25 10:10:00,348.05,348.05,347.44,347.65,1601.0,348.05,348.05,347.44,347.65,1601.0
2023-08-25 10:15:00,347.86,348.32,347.67,347.67,2615.0,347.86,348.32,347.67,347.67,2615.0
2023-08-25 10:20:00,347.01,347.83,346.85,346.85,1150.0,347.01,347.83,346.85,346.85,1150.0
2023-08-25 10:25:00,347.36,347.48,346.77,347.22,747.0,347.36,347.48,346.77,347.22,747.0
2023-08-25 10:30:00,347.41,347.5,347.0,347.1,900.0,347.41,347.5,347.0,347.1,900.0
2023-08-25 10:35:00,347.52,347.84,347.28,347.84,521.0,347.52,347.84,347.28,347.84,521.0
2023-08-25 10:40:00,347.93,347.93,346.84,346.84,2135.0,347.93,347.93,346.84,346.84,2135.0
2023-08-25 10:45:00,346.19,346.8,346.1,346.42,1823.0,346.19,346.8,346.1,346.42,1823.0
2023-08-25 10:50:00,346.46,346.51,346.31,346.37,756.0,346.46,346.51,346.31,346.37,756.0
2023-08-25 10:55:00,346.52,346.83,346.52,346.66,718.0,346.52,346.83,346.52,346.66,718.0
2023-08-25 11:00:00,346.79,346.79,346.35,346.48,915.0,346.79,346.79,346.35,346.48,915.0
2023-08-25 11:05:00,346.45,347.01,346.45,347.01,500.0,346.45,347.01,346.45,347.01,500.0
2023-08-25 11:10:00,347.02,347.23,347.02,347.23,500.0,347.02,347.23,347.02,347.23,500.0
2023-08-25 11:15:00,347.55,347.55,347.29,347.44,1400.0,347.55,347.55,347.29,347.44,1400.0
2023-08-25 11:20:00,347.72,347.91,347.72,347.91,600.0,347.72,347.91,347.72,347.91,600.0
2023-08-25 11:25:00,348.06,348.65,348.06,348.65,1410.0,348.06,348.65,348.06,348.65,1410.0
2023-08-25 11:30:00,348.39,348.66,348.29,348.66,1471.0,348.39,348.66,348.29,348.66,1471.0
2023-08-25 11:35:00,348.8,349.29,348.66,349.29,1623.0,348.8,349.29,348.66,349.29,1623.0
2023-08-25 11:40:00,349.04,349.3,348.65,348.7,4235.0,349.04,349.3,348.65,348.7,4235.0
2023-08-25 11:45:00,348.72,348.72,348.1,348.1,4321.0,348.72,348.72,348.1,348.1,4321.0
2023-08-25 11:50:00,348.18,348.39,347.85,347.85,2712.0,348.18,348.39,347.85,347.85,2712.0
2023-08-25 11:55:00,347.33,347.53,347.29,347.53,700.0,347.33,347.53,347.29,347.53,700.0
2023-08-25 12:00:00,347.58,348.2,347.58,348.16,4000.0,347.58,348.2,347.58,348.16,4000.0
2023-08-25 12:05:00,348.14,348.47,348.09,348.25,1263.0,348.14,348.47,348.09,348.25,1263.0
2023-08-25 12:10:00,348.47,348.47,348.03,348.03,14396.0,348.47,348.47,348.03,348.03,14396.0
2023-08-25 12:15:00,348.27,348.27,347.3,347.52,2040.0,348.27,348.27,347.3,347.52,2040.0
2023-08-25 12:20:00,347.87,348.1,347.84,348.02,2600.0,347.87,348.1,347.84,348.02,2600.0
2023-08-25 12:25:00,347.8,347.91,347.75,347.91,932.0,347.8,347.91,347.75,347.91,932.0
2023-08-25 12:30:00,347.84,348.14,347.84,348.14,3301.0,347.84,348.14,347.84,348.14,3301.0
2023-08-25 12:35:00,347.87,348.18,347.87,347.97,2179.0,347.87,348.18,347.87,347.97,2179.0
2023-08-25 12:40:00,347.77,347.77,347.76,347.76,302.0,347.77,347.77,347.76,347.76,302.0
2023-08-25 12:45:00,347.76,348.14,347.55,348.08,3605.0,347.76,348.14,347.55,348.08,3605.0
2023-08-25 12:50:00,347.88,348.0,347.65,348.0,1714.0,347.88,348.0,347.65,348.0,1714.0
2023-08-25 12:55:00,347.75,348.15,347.65,348.01,1000.0,347.75,348.15,347.65,348.01,1000.0
2023-08-25 13:00:00,348.1,348.11,348.05,348.11,600.0,348.1,348.11,348.05,348.11,600.0
2023-08-25 13:05:00,347.96,348.3,347.91,348.28,600.0,347.96,348.3,347.91,348.28,600.0
2023-08-25 13:10:00,348.12,348.37,348.06,348.37,816.0,348.12,348.37,348.06,348.37,816.0
2023-08-25 13:15:00,348.66,348.76,348.34,348.34,718.0,348.66,348.76,348.34,348.34,718.0
2023-08-25 13:20:00,348.37,348.52,348.25,348.28,3123.0,348.37,348.52,348.25,348.28,3123.0
2023-08-25 13:25:00,348.45,348.45,348.45,348.45,100.0,348.45,348.45,348.45,348.45,100.0
2023-08-25 13:30:00,348.93,349.06,348.77,348.96,1175.0,348.93,349.06,348.77,348.96,1175.0
2023-08-25 13:35:00,348.83,349.3,348.81,349.27,2500.0,348.83,349.3,348.81,349.27,2500.0
2023-08-25 13:40:00,349.41,349.43,349.4,349.4,515.0,349.41,349.43,349.4,349.4,515.0
2023-08-25 13:45:00,349.34,349.44,349.19,349.33,1384.0,349.34,349.44,349.19,349.33,1384.0
2023-08-25 13:50:00,349.75,349.8,349.64,349.8,910.0,349.75,349.8,349.64,349.8,910.0
2023-08-25 13:55:00,349.94,350.03,349.77,349.78,1849.0,349.94,350.03,349.77,349.78,1849.0
2023-08-25 14:00:00,349.81,350.0,349.59,349.63,5038.0,349.81,350.0,349.59,349.63,5038.0
2023-08-25 14:05:00,349.84,349.94,349.74,349.94,424.0,349.84,349.94,349.74,349.94,424.0
2023-08-25 14:10:00,349.81,350.0,349.67,349.69,2906.0,349.81,350.0,349.67,349.69,2906.0
2023-08-25 14:15:00,349.69,350.0,349.59,349.88,2253.0,349.69,350.0,349.59,349.88,2253.0
2023-08-25 14:20:00,350.0,350.1,349.84,349.99,9409.0,350.0,350.1,349.84,349.99,9409.0
2023-08-25 14:25:00,349.98,350.43,349.96,350.38,2955.0,349.98,350.43,349.96,350.38,2955.0
2023-08-25 14:30:00,350.47,350.47,350.09,350.09,1800.0,350.47,350.47,350.09,350.09,1800.0
2023-08-25 14:35:00,350.09,350.13,349.84,349.99,1000.0,350.09,350.13,349.84,349.99,1000.0
2023-08-25 14:40:00,350.22,350.35,350.14,350.19,2213.0,350.22,350.35,350.14,350.19,2213.0
2023-08-25 14:45:00,350.15,350.66,350.15,350.5,1494.0,350.15,350.66,350.15,350.5,1494.0
2023-08-25 14:50:00,350.59,350.8,350.59,350.78,5817.0,350.59,350.8,350.59,350.78,5817.0
2023-08-25 14:55:00,350.75,350.87,350.68,350.72,1100.0,350.75,350.87,350.68,350.72,1100.0
2023-08-25 15:00:00,350.77,350.82,350.61,350.66,3000.0,350.77,350.82,350.61,350.66,3000.0
2023-08-25 15:05:00,350.71,350.82,350.34,350.44,1751.0,350.71,350.82,350.34,350.44,1751.0
2023-08-25 15:10:00,350.37,350.37,349.85,350.0,3064.0,350.37,350.37,349.85,350.0,3064.0
2023-08-25 15:15:00,350.18,350.29,350.18,350.28,304.0,350.18,350.29,350.18,350.28,304.0
2023-08-25 15:20:00,350.23,350.48,350.23,350.38,2124.0,350.23,350.48,350.23,350.38,2124.0
2023-08-25 15:25:00,350.31,350.46,350.31,350.43,1744.0,350.31,350.46,350.31,350.43,1744.0
2023-08-25 15:30:00,350.5,350.78,350.49,350.77,3051.0,350.5,350.78,350.49,350.77,3051.0
2023-08-25 15:35:00,350.75,350.75,350.31,350.53,2634.0,350.75,350.75,350.31,350.53,2634.0
2023-08-25 15:40:00,350.51,350.63,350.42,350.63,1735.0,350.51,350.63,350.42,350.63,1735.0
2023-08-25 15:45:00,350.55,350.62,350.0,350.0,3974.0,350.55,350.62,350.0,350.0,3974.0
2023-08-25 15:50:00,349.83,350.25,349.73,350.0,8557.0,349.83,350.25,349.73,350.0,8557.0
2023-08-25 15:55:00,349.96,350.25,349.8,349.94,26848.0,349.96,350.25,349.8,349.94,26848.0
2023-08-28 09:30:00,351.8,352.49,351.03,352.2,12912.0,351.8,352.49,351.03,352.2,12912.0
2023-08-28 09:35:00,352.42,353.17,352.17,352.72,4738.0,352.42,353.17,352.17,352.72,4738.0
2023-08-28 09:40:00,352.46,352.48,351.77,351.79,1725.0,352.46,352.48,351.77,351.79,1725.0
2023-08-28 09:45:00,352.14,352.16,351.74,351.74,1700.0,352.14,352.16,351.74,351.74,1700.0
2023-08-28 09:50:00,351.77,352.17,351.37,351.37,1755.0,351.77,352.17,351.37,351.37,1755.0
2023-08-28 09:55:00,351.4,352.0,351.35,351.46,2606.0,351.4,352.0,351.35,351.46,2606.0
2023-08-28 10:00:00,351.54,351.71,351.29,351.3,800.0,351.54,351.71,351.29,351.3,800.0
2023-08-28 10:05:00,351.48,351.66,350.89,351.0,3162.0,351.48,351.66,350.89,351.0,3162.0
2023-08-28 10:10:00,351.33,351.33,350.6,350.99,3122.0,351.33,351.33,350.6,350.99,3122.0
2023-08-28 10:15:00,350.82,350.99,350.42,350.99,1339.0,350.82,350.99,350.42,350.99,1339.0
2023-08-28 10:20:00,351.15,351.46,350.98,351.46,1432.0,351.15,351.46,350.98,351.46,1432.0
2023-08-28 10:25:00,351.2,351.5,351.2,351.5,400.0,351.2,351.5,351.2,351.5,400.0
2023-08-28 10:30:00,351.39,351.39,351.39,351.39,100.0,351.39,351.39,351.39,351.39,100.0
2023-08-28 10:35:00,351.32,351.48,351.11,351.15,1002.0,351.32,351.48,351.11,351.15,1002.0
2023-08-28 10:40:00,351.02,351.11,350.85,350.91,1400.0,351.02,351.11,350.85,350.91,1400.0
2023-08-28 10:45:00,350.92,350.92,350.47,350.71,1122.0,350.92,350.92,350.47,350.71,1122.0
2023-08-28 10:50:00,350.43,350.64,350.0,350.0,900.0,350.43,350.64,350.0,350.0,900.0
2023-08-28 10:55:00,350.37,350.54,350.37,350.45,1265.0,350.37,350.54,350.37,350.45,1265.0
2023-08-28 11:00:00,350.84,350.96,350.55,350.96,1251.0,350.84,350.96,350.55,350.96,1251.0
2023-08-28 11:05:00,350.86,350.92,350.64,350.65,2100.0,350.86,350.92,350.64,350.65,2100.0
2023-08-28 11:10:00,350.5,350.77,350.5,350.73,1050.0,350.5,350.77,350.5,350.73,1050.0
2023-08-28 11:15:00,350.74,351.21,350.74,350.86,1042.0,350.74,351.21,350.74,350.86,1042.0
2023-08-28 11:20:00,350.82,350.97,350.67,350.9,600.0,350.82,350.97,350.67,350.9,600.0
2023-08-28 11:25:00,350.52,350.94,350.52,350.77,850.0,350.52,350.94,350.52,350.77,850.0
2023-08-28 11:30:00,350.78,351.04,350.77,350.99,1190.0,350.78,351.04,350.77,350.99,1190.0
2023-08-28 11:35:00,351.04,351.35,350.93,351.35,1220.0,351.04,351.35,350.93,351.35,1220.0
2023-08-28 11:40:00,351.26,351.34,350.88,350.96,7100.0,351.26,351.34,350.88,350.96,7100.0
2023-08-28 11:45:00,350.92,351.04,350.69,351.04,600.0,350.92,351.04,350.69,351.04,600.0
2023-08-28 11:50:00,351.03,351.32,350.96,351.32,1827.0,351.03,351.32,350.96,351.32,1827.0
2023-08-28 11:55:00,351.26,351.43,350.95,351.43,2657.0,351.26,351.43,350.95,351.43,2657.0
2023-08-28 12:00:00,351.41,351.41,350.97,351.02,1925.0,351.41,351.41,350.97,351.02,1925.0
2023-08-28 12:05:00,350.8,351.0,350.67,350.75,3015.0,350.8,351.0,350.67,350.75,3015.0
2023-08-28 12:10:00,350.58,351.09,350.58,350.97,911.0,350.58,351.09,350.58,350.97,911.0
2023-08-28 12:15:00,350.8,350.95,350.74,350.79,1800.0,350.8,350.95,350.74,350.79,1800.0
2023-08-28 12:20:00,350.78,351.1,350.65,351.1,1000.0,350.78,351.1,350.65,351.1,1000.0
2023-08-28 12:25:00,350.81,351.39,350.81,351.39,1588.0,350.81,351.39,350.81,351.39,1588.0
2023-08-28 12:30:00,351.31,351.31,351.2,351.2,500.0,351.31,351.31,351.2,351.2,500.0
2023-08-28 12:35:00,350.68,350.89,350.68,350.89,401.0,350.68,350.89,350.68,350.89,401.0
2023-08-28 12:40:00,350.74,351.05,350.54,350.68,3068.0,350.74,351.05,350.54,350.68,3068.0
2023-08-28 12:45:00,350.63,350.63,350.5,350.5,300.0,350.63,350.63,350.5,350.5,300.0
2023-08-28 12:50:00,350.82,350.82,350.61,350.61,500.0,350.82,350.82,350.61,350.61,500.0
2023-08-28 12:55:00,350.61,351.05,350.61,351.03,1100.0,350.61,351.05,350.61,351.03,1100.0
2023-08-28 13:00:00,351.03,351.18,351.0,351.0,1119.0,351.03,351.18,351.0,351.0,1119.0
2023-08-28 13:05:00,351.02,351.36,351.02,351.13,2208.0,351.02,351.36,351.02,351.13,2208.0
2023-08-28 13:10:00,351.3,351.3,351.11,351.12,1400.0,351.3,351.3,351.11,351.12,1400.0
2023-08-28 13:15:00,351.1,351.1,351.1,351.1,200.0,351.1,351.1,351.1,351.1,200.0
2023-08-28 13:20:00,351.13,351.13,350.84,350.84,600.0,351.13,351.13,350.84,350.84,600.0
2023-08-28 13:25:00,350.85,351.25,350.85,351.19,1427.0,350.85,351.25,350.85,351.19,1427.0
2023-08-28 13:30:00,351.19,351.37,351.13,351.34,1700.0,351.19,351.37,351.13,351.34,1700.0
2023-08-28 13:35:00,351.11,351.42,351.09,351.29,1346.0,351.11,351.42,351.09,351.29,1346.0
2023-08-28 13:40:00,351.29,351.43,351.22,351.22,1448.0,351.29,351.43,351.22,351.22,1448.0
2023-08-28 13:45:00,351.15,351.25,351.05,351.06,1475.0,351.15,351.25,351.05,351.06,1475.0
2023-08-28 13:50:00,350.9,350.98,350.5,350.5,3249.0,350.9,350.98,350.5,350.5,3249.0
2023-08-28 13:55:00,350.19,350.37,350.13,350.37,400.0,350.19,350.37,350.13,350.37,400.0
2023-08-28 14:00:00,350.44,350.44,350.34,350.38,1300.0,350.44,350.44,350.34,350.38,1300.0
2023-08-28 14:05:00,350.51,350.57,350.4,350.54,900.0,350.51,350.57,350.4,350.54,900.0
2023-08-28 14:10:00,350.44,350.45,350.25,350.44,1100.0,350.44,350.45,350.25,350.44,1100.0
2023-08-28 14:15:00,350.61,350.74,350.44,350.74,1000.0,350.61,350.74,350.44,350.74,1000.0
2023-08-28 14:20:00,350.74,350.74,350.74,350.74,0.0,350.74,350.74,350.74,350.74,0.0
2023-08-28 14:25:00,350.81,350.87,350.61,350.87,2124.0,350.81,350.87,350.61,350.87,2124.0
2023-08-28 14:30:00,350.68,350.99,350.68,350.93,918.0,350.68,350.99,350.68,350.93,918.0
2023-08-28 14:35:00,351.0,351.03,350.85,350.93,1000.0,351.0,351.03,350.85,350.93,1000.0
2023-08-28 14:40:00,350.96,351.43,350.94,350.94,4907.0,350.96,351.43,350.94,350.94,4907.0
2023-08-28 14:45:00,351.04,351.37,351.03,351.37,1500.0,351.04,351.37,351.03,351.37,1500.0
2023-08-28 14:50:00,351.43,351.55,351.26,351.37,1500.0,351.43,351.55,351.26,351.37,1500.0
2023-08-28 14:55:00,351.52,351.53,351.2,351.2,1100.0,351.52,351.53,351.2,351.2,1100.0
2023-08-28 15:00:00,351.28,351.7,351.28,351.57,2128.0,351.28,351.7,351.28,351.57,2128.0
2023-08-28 15:05:00,351.56,351.85,351.39,351.52,4683.0,351.56,351.85,351.39,351.52,4683.0
2023-08-28 15:10:00,351.53,351.53,351.23,351.39,2500.0,351.53,351.53,351.23,351.39,2500.0
2023-08-28 15:15:00,351.4,351.86,351.39,351.54,3127.0,351.4,351.86,351.39,351.54,3127.0
2023-08-28 15:20:00,351.54,351.6,351.11,351.21,2400.0,351.54,351.6,351.11,351.21,2400.0
2023-08-28 15:25:00,351.25,351.37,351.24,351.32,2332.0,351.25,351.37,351.24,351.32,2332.0
2023-08-28 15:30:00,351.27,351.45,351.08,351.45,2682.0,351.27,351.45,351.08,351.45,2682.0
2023-08-28 15:35:00,351.45,351.45,351.26,351.34,2800.0,351.45,351.45,351.26,351.34,2800.0
2023-08-28 15:40:00,351.27,351.53,351.25,351.44,2565.0,351.27,351.53,351.25,351.44,2565.0
2023-08-28 15:45:00,351.55,352.43,351.44,352.32,5210.0,351.55,352.43,351.44,352.32,5210.0
2023-08-28 15:50:00,352.38,352.39,351.65,351.96,7498.0,352.38,352.39,351.65,351.96,7498.0
2023-08-28 15:55:00,351.62,351.92,351.4,351.75,54632.0,351.62,351.92,351.4,351.75,54632.0
2023-08-29 09:30:00,350.79,351.99,350.46,351.99,12522.0,350.79,351.99,350.46,351.99,12522.0
2023-08-29 09:35:00,352.13,353.15,352.13,352.99,3843.0,352.13,353.15,352.13,352.99,3843.0
2023-08-29 09:40:00,353.18,353.18,352.62,352.62,4793.0,353.18,353.18,352.62,352.62,4793.0
2023-08-29 09:45:00,352.7,352.74,352.04,352.06,5774.0,352.7,352.74,352.04,352.06,5774.0
2023-08-29 09:50:00,352.28,352.75,352.2,352.2,11183.0,352.28,352.75,352.2,352.2,11183.0
2023-08-29 09:55:00,352.2,352.3,352.12,352.28,6000.0,352.2,352.3,352.12,352.28,6000.0
2023-08-29 10:00:00,351.92,352.56,351.66,351.96,11930.0,351.92,352.56,351.66,351.96,11930.0
2023-08-29 10:05:00,351.96,351.96,351.39,351.49,7200.0,351.96,351.96,351.39,351.49,7200.0
2023-08-29 10:10:00,351.17,351.22,350.24,350.54,11640.0,351.17,351.22,350.24,350.54,11640.0
2023-08-29 10:15:00,350.68,351.3,350.42,350.68,9249.0,350.68,351.3,350.42,350.68,9249.0
2023-08-29 10:20:00,350.67,351.1,350.58,350.79,5510.0,350.67,351.1,350.58,350.79,5510.0
2023-08-29 10:25:00,350.73,351.0,350.54,351.0,2895.0,350.73,351.0,350.54,351.0,2895.0
2023-08-29 10:30:00,351.01,351.19,350.7,350.92,7449.0,351.01,351.19,350.7,350.92,7449.0
2023-08-29 10:35:00,350.76,350.76,349.38,349.78,7612.0,350.76,350.76,349.38,349.78,7612.0
2023-08-29 10:40:00,349.87,349.87,349.26,349.42,5834.0,349.87,349.87,349.26,349.42,5834.0
2023-08-29 10:45:00,349.39,349.75,349.11,349.67,1402.0,349.39,349.75,349.11,349.67,1402.0
2023-08-29 10:50:00,349.42,349.62,349.35,349.35,2112.0,349.42,349.62,349.35,349.35,2112.0
2023-08-29 10:55:00,349.32,350.0,349.28,349.81,3541.0,349.32,350.0,349.28,349.81,3541.0
2023-08-29 11:00:00,350.0,350.44,349.89,349.99,2351.0,350.0,350.44,349.89,349.99,2351.0
2023-08-29 11:05:00,349.92,350.06,349.67,349.68,2100.0,349.92,350.06,349.67,349.68,2100.0
2023-08-29 11:10:00,349.63,349.77,349.44,349.63,1869.0,349.63,349.77,349.44,349.63,1869.0
2023-08-29 11:15:00,349.75,350.07,349.75,350.07,2488.0,349.75,350.07,349.75,350.07,2488.0
2023-08-29 11:20:00,349.87,350.06,349.71,350.02,2100.0,349.87,350.06,349.71,350.02,2100.0
2023-08-29 11:25:00,350.11,350.11,349.74,349.74,700.0,350.11,350.11,349.74,349.74,700.0
2023-08-29 11:30:00,349.79,349.91,349.6,349.6,1399.0,349.79,349.91,349.6,349.6,1399.0
2023-08-29 11:35:00,349.75,350.27,349.7,350.27,2930.0,349.75,350.27,349.7,350.27,2930.0
2023-08-29 11:40:00,350.42,350.42,350.0,350.0,950.0,350.42,350.42,350.0,350.0,950.0
2023-08-29 11:45:00,349.93,350.0,349.67,349.95,6170.0,349.93,350.0,349.67,349.95,6170.0
2023-08-29 11:50:00,350.0,350.23,349.88,350.2,930.0,350.0,350.23,349.88,350.2,930.0
2023-08-29 11:55:00,350.17,350.44,350.17,350.36,2142.0,350.17,350.44,350.17,350.36,2142.0
2023-08-29 12:00:00,350.45,350.57,350.37,350.57,950.0,350.45,350.57,350.37,350.57,950.0
2023-08-29 12:05:00,350.67,350.67,350.16,350.31,1187.0,350.67,350.67,350.16,350.31,1187.0
2023-08-29 12:10:00,350.15,350.24,350.03,350.08,700.0,350.15,350.24,350.03,350.08,700.0
2023-08-29 12:15:00,350.32,350.46,350.21,350.32,1365.0,350.32,350.46,350.21,350.32,1365.0
2023-08-29 12:20:00,350.46,350.73,350.45,350.45,1341.0,350.46,350.73,350.45,350.45,1341.0
2023-08-29 12:25:00,350.31,350.78,350.3,350.78,700.0,350.31,350.78,350.3,350.78,700.0
2023-08-29 12:30:00,350.64,350.76,350.51,350.56,1617.0,350.64,350.76,350.51,350.56,1617.0
2023-08-29 12:35:00,350.84,350.84,350.42,350.52,1400.0,350.84,350.84,350.42,350.52,1400.0
2023-08-29 12:40:00,350.38,350.38,350.05,350.1,1763.0,350.38,350.38,350.05,350.1,1763.0
2023-08-29 12:45:00,350.16,350.22,349.85,349.88,4982.0,350.16,350.22,349.85,349.88,4982.0
2023-08-29 12:50:00,349.93,349.95,349.77,349.84,1980.0,349.93,349.95,349.77,349.84,1980.0
2023-08-29 12:55:00,349.91,349.91,349.77,349.8,1600.0,349.91,349.91,349.77,349.8,1600.0
2023-08-29 13:00:00,349.82,350.0,349.82,349.86,4781.0,349.82,350.0,349.82,349.86,4781.0
2023-08-29 13:05:00,349.91,350.0,349.62,349.94,3771.0,349.91,350.0,349.62,349.94,3771.0
2023-08-29 13:10:00,350.04,350.22,349.94,350.11,2795.0,350.04,350.22,349.94,350.11,2795.0
2023-08-29 13:15:00,349.96,350.04,349.92,349.94,1580.0,349.96,350.04,349.92,349.94,1580.0
2023-08-29 13:20:00,349.98,350.2,349.83,350.2,5189.0,349.98,350.2,349.83,350.2,5189.0
2023-08-29 13:25:00,350.13,350.59,350.13,350.17,2050.0,350.13,350.59,350.13,350.17,2050.0
2023-08-29 13:30:00,350.22,350.23,350.19,350.23,1100.0,350.22,350.23,350.19,350.23,1100.0
2023-08-29 13:35:00,350.2,350.54,350.2,350.54,8142.0,350.2,350.54,350.2,350.54,8142.0
2023-08-29 13:40:00,350.47,350.47,350.37,350.37,1486.0,350.47,350.47,350.37,350.37,1486.0
2023-08-29 13:45:00,350.35,350.48,350.35,350.41,2084.0,350.35,350.48,350.35,350.41,2084.0
2023-08-29 13:50:00,350.42,350.62,350.33,350.33,3265.0,350.42,350.62,350.33,350.33,3265.0
2023-08-29 13:55:00,350.28,350.47,350.27,350.28,3539.0,350.28,350.47,350.27,350.28,3539.0
2023-08-29 14:00:00,350.28,350.28,349.77,349.82,5103.0,350.28,350.28,349.77,349.82,5103.0
2023-08-29 14:05:00,349.98,350.08,349.87,350.08,521.0,349.98,350.08,349.87,350.08,521.0
2023-08-29 14:10:00,350.13,350.22,350.04,350.09,1498.0,350.13,350.22,350.04,350.09,1498.0
2023-08-29 14:15:00,350.03,350.03,350.02,350.03,500.0,350.03,350.03,350.02,350.03,500.0
2023-08-29 14:20:00,350.03,350.13,350.01,350.02,1510.0,350.03,350.13,350.01,350.02,1510.0
2023-08-29 14:25:00,350.01,350.11,349.61,349.75,6091.0,350.01,350.11,349.61,349.75,6091.0
2023-08-29 14:30:00,349.83,349.96,349.81,349.86,3601.0,349.83,349.96,349.81,349.86,3601.0
2023-08-29 14:35:00,349.77,349.86,349.65,349.78,1692.0,349.77,349.86,349.65,349.78,1692.0
2023-08-29 14:40:00,349.66,350.0,349.57,349.9,6970.0,349.66,350.0,349.57,349.9,6970.0
2023-08-29 14:45:00,349.9,349.96,349.75,349.87,4159.0,349.9,349.96,349.75,349.87,4159.0
2023-08-29 14:50:00,349.7,349.75,349.63,349.71,2793.0,349.7,349.75,349.63,349.71,2793.0
2023-08-29 14:55:00,349.61,349.75,349.48,349.65,8787.0,349.61,349.75,349.48,349.65,8787.0
2023-08-29 15:00:00,349.5,349.53,349.37,349.53,2995.0,349.5,349.53,349.37,349.53,2995.0
2023-08-29 15:05:00,349.53,349.73,349.42,349.73,6061.0,349.53,349.73,349.42,349.73,6061.0
2023-08-29 15:10:00,349.65,349.9,349.63,349.81,12245.0,349.65,349.9,349.63,349.81,12245.0
2023-08-29 15:15:00,349.77,349.77,349.58,349.68,4337.0,349.77,349.77,349.58,349.68,4337.0
2023-08-29 15:20:00,349.61,349.91,349.57,349.91,8114.0,349.61,349.91,349.57,349.91,8114.0
2023-08-29 15:25:00,349.96,350.29,349.91,350.28,9782.0,349.96,350.29,349.91,350.28,9782.0
2023-08-29 15:30:00,350.21,350.49,350.12,350.44,6118.0,350.21,350.49,350.12,350.44,6118.0
2023-08-29 15:35:00,350.43,350.56,350.31,350.31,5830.0,350.43,350.56,350.31,350.31,5830.0
2023-08-29 15:40:00,350.32,350.53,350.28,350.42,12969.0,350.32,350.53,350.28,350.42,12969.0
2023-08-29 15:45:00,350.44,350.73,350.4,350.73,18486.0,350.44,350.73,350.4,350.73,18486.0
2023-08-29 15:50:00,351.0,351.38,350.61,351.18,14202.0,351.0,351.38,350.61,351.18,14202.0
2023-08-29 15:55:00,351.47,351.56,351.04,351.18,34610.0,351.47,351.56,351.04,351.18,34610.0
2023-08-30 09:30:00,353.17,354.58,352.45,354.57,9747.0,353.17,354.58,352.45,354.57,9747.0
2023-08-30 09:35:00,353.61,354.6,353.61,354.25,1666.0,353.61,354.6,353.61,354.25,1666.0
2023-08-30 09:40:00,354.34,354.58,353.91,354.16,2605.0,354.34,354.58,353.91,354.16,2605.0
2023-08-30 09:45:00,354.43,354.43,353.77,354.35,1433.0,354.43,354.43,353.77,354.35,1433.0
2023-08-30 09:50:00,354.24,354.24,353.56,353.57,410.0,354.24,354.24,353.56,353.57,410.0
2023-08-30 09:55:00,353.5,353.96,353.25,353.96,1000.0,353.5,353.96,353.25,353.96,1000.0
2023-08-30 10:00:00,354.06,354.53,353.68,353.81,1921.0,354.06,354.53,353.68,353.81,1921.0
2023-08-30 10:05:00,353.51,353.95,353.22,353.34,2280.0,353.51,353.95,353.22,353.34,2280.0
2023-08-30 10:10:00,353.37,353.6,353.37,353.6,350.0,353.37,353.6,353.37,353.6,350.0
2023-08-30 10:15:00,353.59,354.17,353.47,354.17,2601.0,353.59,354.17,353.47,354.17,2601.0
2023-08-30 10:20:00,353.81,354.2,353.81,354.2,612.0,353.81,354.2,353.81,354.2,612.0
2023-08-30 10:25:00,354.36,354.36,352.92,353.02,4220.0,354.36,354.36,352.92,353.02,4220.0
2023-08-30 10:30:00,353.01,353.01,352.51,352.92,1934.0,353.01,353.01,352.51,352.92,1934.0
2023-08-30 10:35:00,353.15,353.23,352.73,352.73,790.0,353.15,353.23,352.73,352.73,790.0
2023-08-30 10:40:00,352.86,353.03,352.5,352.53,3712.0,352.86,353.03,352.5,352.53,3712.0
2023-08-30 10:45:00,352.5,352.5,351.84,351.84,3525.0,352.5,352.5,351.84,351.84,3525.0
2023-08-30 10:50:00,352.09,352.31,351.98,352.09,5441.0,352.09,352.31,351.98,352.09,5441.0
2023-08-30 10:55:00,352.08,352.57,352.05,352.17,3553.0,352.08,352.57,352.05,352.17,3553.0
2023-08-30 11:00:00,352.4,352.48,352.03,352.16,1218.0,352.4,352.48,352.03,352.16,1218.0
2023-08-30 11:05:00,352.23,352.23,351.87,351.95,4214.0,352.23,352.23,351.87,351.95,4214.0
2023-08-30 11:10:00,351.87,351.87,351.62,351.62,508.0,351.87,351.87,351.62,351.62,508.0
2023-08-30 11:15:00,351.68,351.78,351.62,351.63,1594.0,351.68,351.78,351.62,351.63,1594.0
2023-08-30 11:20:00,351.77,351.81,351.54,351.59,1568.0,351.77,351.81,351.54,351.59,1568.0
2023-08-30 11:25:00,351.54,351.64,351.37,351.47,3920.0,351.54,351.64,351.37,351.47,3920.0
2023-08-30 11:30:00,351.68,351.89,351.68,351.7,1875.0,351.68,351.89,351.68,351.7,1875.0
2023-08-30 11:35:00,351.76,351.98,351.75,351.96,2226.0,351.76,351.98,351.75,351.96,2226.0
2023-08-30 11:40:00,351.88,351.99,351.86,351.9,2023.0,351.88,351.99,351.86,351.9,2023.0
2023-08-30 11:45:00,351.77,351.77,351.43,351.43,2107.0,351.77,351.77,351.43,351.43,2107.0
2023-08-30 11:50:00,351.44,351.59,351.25,351.58,22249.0,351.44,351.59,351.25,351.58,22249.0
2023-08-30 11:55:00,351.81,351.81,351.62,351.65,516.0,351.81,351.81,351.62,351.65,516.0
2023-08-30 12:00:00,351.63,351.79,351.63,351.69,850.0,351.63,351.79,351.63,351.69,850.0
2023-08-30 12:05:00,351.58,351.74,351.31,351.74,1766.0,351.58,351.74,351.31,351.74,1766.0
2023-08-30 12:10:00,351.77,351.77,351.68,351.74,422.0,351.77,351.77,351.68,351.74,422.0
2023-08-30 12:15:00,351.74,352.15,351.74,352.15,1719.0,351.74,352.15,351.74,352.15,1719.0
2023-08-30 12:20:00,352.22,352.22,351.92,351.92,1400.0,352.22,352.22,351.92,351.92,1400.0
2023-08-30 12:25:00,351.51,351.64,351.35,351.36,1100.0,351.51,351.64,351.35,351.36,1100.0
2023-08-30 12:30:00,351.32,351.47,351.18,351.19,2200.0,351.32,351.47,351.18,351.19,2200.0
2023-08-30 12:35:00,351.16,351.34,351.0,351.19,1541.0,351.16,351.34,351.0,351.19,1541.0
2023-08-30 12:40:00,351.19,351.21,351.18,351.2,300.0,351.19,351.21,351.18,351.2,300.0
2023-08-30 12:45:00,351.31,351.48,351.2,351.48,1079.0,351.31,351.48,351.2,351.48,1079.0
2023-08-30 12:50:00,351.4,351.66,351.27,351.61,1975.0,351.4,351.66,351.27,351.61,1975.0
2023-08-30 12:55:00,351.67,351.96,351.67,351.96,200.0,351.67,351.96,351.67,351.96,200.0
2023-08-30 13:00:00,351.86,351.89,351.7,351.7,438.0,351.86,351.89,351.7,351.7,438.0
2023-08-30 13:05:00,351.75,351.75,351.47,351.55,1131.0,351.75,351.75,351.47,351.55,1131.0
2023-08-30 13:10:00,351.5,351.57,351.43,351.56,900.0,351.5,351.57,351.43,351.56,900.0
2023-08-30 13:15:00,351.45,351.51,351.07,351.09,4629.0,351.45,351.51,351.07,351.09,4629.0
2023-08-30 13:20:00,351.02,351.11,351.01,351.11,500.0,351.02,351.11,351.01,351.11,500.0
2023-08-30 13:25:00,351.02,351.16,350.91,350.91,3905.0,351.02,351.16,350.91,350.91,3905.0
2023-08-30 13:30:00,351.03,351.03,350.91,350.93,900.0,351.03,351.03,350.91,350.93,900.0
2023-08-30 13:35:00,350.99,350.99,350.88,350.89,920.0,350.99,350.99,350.88,350.89,920.0
2023-08-30 13:40:00,350.78,350.89,350.74,350.76,1300.0,350.78,350.89,350.74,350.76,1300.0
2023-08-30 13:45:00,350.69,350.69,350.53,350.53,480.0,350.69,350.69,350.53,350.53,480.0
2023-08-30 13:50:00,350.55,350.55,350.25,350.25,2087.0,350.55,350.55,350.25,350.25,2087.0
2023-08-30 13:55:00,350.16,350.34,350.15,350.32,913.0,350.16,350.34,350.15,350.32,913.0
2023-08-30 14:00:00,350.53,350.57,350.53,350.56,300.0,350.53,350.57,350.53,350.56,300.0
2023-08-30 14:05:00,350.56,350.89,350.56,350.89,700.0,350.56,350.89,350.56,350.89,700.0
2023-08-30 14:10:00,351.1,351.16,351.1,351.16,600.0,351.1,351.16,351.1,351.16,600.0
2023-08-30 14:15:00,351.13,351.24,350.78,350.96,1548.0,351.13,351.24,350.78,350.96,1548.0
2023-08-30 14:20:00,350.74,350.81,350.55,350.55,600.0,350.74,350.81,350.55,350.55,600.0
2023-08-30 14:25:00,350.55,350.7,350.48,350.7,800.0,350.55,350.7,350.48,350.7,800.0
2023-08-30 14:30:00,350.69,350.81,350.47,350.47,1850.0,350.69,350.81,350.47,350.47,1850.0
2023-08-30 14:35:00,350.37,350.55,350.3,350.55,1453.0,350.37,350.55,350.3,350.55,1453.0
2023-08-30 14:40:00,350.42,350.61,350.21,350.44,2134.0,350.42,350.61,350.21,350.44,2134.0
2023-08-30 14:45:00,350.53,350.58,350.24,350.31,2400.0,350.53,350.58,350.24,350.31,2400.0
2023-08-30 14:50:00,350.31,350.41,350.22,350.25,1815.0,350.31,350.41,350.22,350.25,1815.0
2023-08-30 14:55:00,350.21,350.26,350.1,350.16,1154.0,350.21,350.26,350.1,350.16,1154.0
2023-08-30 15:00:00,350.23,350.35,350.12,350.35,1217.0,350.23,350.35,350.12,350.35,1217.0
2023-08-30 15:05:00,350.5,350.57,350.11,350.11,4024.0,350.5,350.57,350.11,350.11,4024.0
2023-08-30 15:10:00,350.1,350.3,349.89,350.2,2277.0,350.1,350.3,349.89,350.2,2277.0
2023-08-30 15:15:00,350.37,350.37,350.19,350.2,1208.0,350.37,350.37,350.19,350.2,1208.0
2023-08-30 15:20:00,350.37,350.37,350.18,350.31,2181.0,350.37,350.37,350.18,350.31,2181.0
2023-08-30 15:25:00,350.24,350.32,350.01,350.32,2682.0,350.24,350.32,350.01,350.32,2682.0
2023-08-30 15:30:00,350.4,350.4,350.21,350.27,6178.0,350.4,350.4,350.21,350.27,6178.0
2023-08-30 15:35:00,350.29,350.79,350.28,350.75,4172.0,350.29,350.79,350.28,350.75,4172.0
2023-08-30 15:40:00,350.79,351.18,350.79,351.14,4075.0,350.79,351.18,350.79,351.14,4075.0
2023-08-30 15:45:00,351.11,351.17,350.7,350.86,11006.0,351.11,351.17,350.7,350.86,11006.0
2023-08-30 15:50:00,350.75,350.85,350.38,350.58,9896.0,350.75,350.85,350.38,350.58,9896.0
2023-08-30 15:55:00,350.69,350.9,350.42,350.83,39391.0,350.69,350.9,350.42,350.83,39391.0
2023-08-31 09:30:00,350.07,350.66,349.01,349.83,12796.0,350.07,350.66,349.01,349.83,12796.0
2023-08-31 09:35:00,349.83,350.24,348.8,349.05,4946.0,349.83,350.24,348.8,349.05,4946.0
2023-08-31 09:40:00,348.94,349.12,347.91,347.97,4953.0,348.94,349.12,347.91,347.97,4953.0
2023-08-31 09:45:00,347.98,348.24,347.49,347.62,5140.0,347.98,348.24,347.49,347.62,5140.0
2023-08-31 09:50:00,347.63,347.83,346.66,346.78,5680.0,347.63,347.83,346.66,346.78,5680.0
2023-08-31 09:55:00,346.74,347.56,346.56,347.41,3200.0,346.74,347.56,346.56,347.41,3200.0
2023-08-31 10:00:00,347.98,347.98,347.0,347.0,3373.0,347.98,347.98,347.0,347.0,3373.0
2023-08-31 10:05:00,346.94,347.71,346.57,347.44,2620.0,346.94,347.71,346.57,347.44,2620.0
2023-08-31 10:10:00,347.58,348.27,347.52,348.12,5350.0,347.58,348.27,347.52,348.12,5350.0
2023-08-31 10:15:00,348.19,348.2,347.57,347.75,3283.0,348.19,348.2,347.57,347.75,3283.0
2023-08-31 10:20:00,347.93,348.13,347.77,348.01,1835.0,347.93,348.13,347.77,348.01,1835.0
2023-08-31 10:25:00,347.87,348.71,347.87,348.71,2883.0,347.87,348.71,347.87,348.71,2883.0
2023-08-31 10:30:00,348.75,348.86,348.55,348.7,2450.0,348.75,348.86,348.55,348.7,2450.0
2023-08-31 10:35:00,348.78,349.22,348.63,348.74,5597.0,348.78,349.22,348.63,348.74,5597.0
2023-08-31 10:40:00,348.88,349.24,348.68,348.9,2307.0,348.88,349.24,348.68,348.9,2307.0
2023-08-31 10:45:00,348.56,348.67,347.95,347.95,2565.0,348.56,348.67,347.95,347.95,2565.0
2023-08-31 10:50:00,347.88,348.23,347.78,347.91,1794.0,347.88,348.23,347.78,347.91,1794.0
2023-08-31 10:55:00,348.02,348.18,347.62,348.17,4191.0,348.02,348.18,347.62,348.17,4191.0
2023-08-31 11:00:00,348.1,348.46,348.0,348.3,1300.0,348.1,348.46,348.0,348.3,1300.0
2023-08-31 11:05:00,348.22,348.76,348.19,348.76,1700.0,348.22,348.76,348.19,348.76,1700.0
2023-08-31 11:10:00,348.81,349.01,348.67,348.68,1700.0,348.81,349.01,348.67,348.68,1700.0
2023-08-31 11:15:00,348.59,348.68,348.21,348.24,1750.0,348.59,348.68,348.21,348.24,1750.0
2023-08-31 11:20:00,348.27,348.27,347.87,347.87,2000.0,348.27,348.27,347.87,347.87,2000.0
2023-08-31 11:25:00,347.85,348.07,347.77,347.89,2905.0,347.85,348.07,347.77,347.89,2905.0
2023-08-31 11:30:00,347.88,348.06,347.36,347.36,1839.0,347.88,348.06,347.36,347.36,1839.0
2023-08-31 11:35:00,347.44,347.93,347.07,347.85,4465.0,347.44,347.93,347.07,347.85,4465.0
2023-08-31 11:40:00,348.05,348.2,348.04,348.17,1146.0,348.05,348.2,348.04,348.17,1146.0
2023-08-31 11:45:00,348.03,348.7,347.95,348.59,4947.0,348.03,348.7,347.95,348.59,4947.0
2023-08-31 11:50:00,348.57,348.61,348.36,348.61,4538.0,348.57,348.61,348.36,348.61,4538.0
2023-08-31 11:55:00,348.66,348.99,348.5,348.64,2000.0,348.66,348.99,348.5,348.64,2000.0
2023-08-31 12:00:00,348.5,348.74,348.5,348.73,2467.0,348.5,348.74,348.5,348.73,2467.0
2023-08-31 12:05:00,348.73,349.05,348.73,348.95,3633.0,348.73,349.05,348.73,348.95,3633.0
2023-08-31 12:10:00,349.02,349.14,348.89,349.1,4100.0,349.02,349.14,348.89,349.1,4100.0
2023-08-31 12:15:00,349.16,349.16,348.67,348.67,2000.0,349.16,349.16,348.67,348.67,2000.0
2023-08-31 12:20:00,348.64,349.11,348.6,348.92,2370.0,348.64,349.11,348.6,348.92,2370.0
2023-08-31 12:25:00,348.71,348.88,348.54,348.86,2301.0,348.71,348.88,348.54,348.86,2301.0
2023-08-31 12:30:00,348.79,348.89,348.3,348.34,3956.0,348.79,348.89,348.3,348.34,3956.0
2023-08-31 12:35:00,348.33,348.33,347.74,347.87,1793.0,348.33,348.33,347.74,347.87,1793.0
2023-08-31 12:40:00,347.86,348.06,347.71,348.06,3100.0,347.86,348.06,347.71,348.06,3100.0
2023-08-31 12:45:00,348.05,348.05,347.76,347.82,1401.0,348.05,348.05,347.76,347.82,1401.0
2023-08-31 12:50:00,347.73,348.44,347.73,348.44,3582.0,347.73,348.44,347.73,348.44,3582.0
2023-08-31 12:55:00,348.37,348.78,348.37,348.53,2300.0,348.37,348.78,348.37,348.53,2300.0
2023-08-31 13:00:00,348.39,348.63,348.35,348.48,1340.0,348.39,348.63,348.35,348.48,1340.0
2023-08-31 13:05:00,348.48,348.96,348.47,348.96,2531.0,348.48,348.96,348.47,348.96,2531.0
2023-08-31 13:10:00,348.54,348.91,348.54,348.73,1600.0,348.54,348.91,348.54,348.73,1600.0
2023-08-31 13:15:00,348.73,348.97,348.73,348.97,1800.0,348.73,348.97,348.73,348.97,1800.0
2023-08-31 13:20:00,348.81,348.93,348.76,348.93,2292.0,348.81,348.93,348.76,348.93,2292.0
2023-08-31 13:25:00,348.95,349.22,348.82,349.07,2500.0,348.95,349.22,348.82,349.07,2500.0
2023-08-31 13:30:00,348.95,349.18,348.92,348.92,1341.0,348.95,349.18,348.92,348.92,1341.0
2023-08-31 13:35:00,348.98,349.19,348.78,349.07,3300.0,348.98,349.19,348.78,349.07,3300.0
2023-08-31 13:40:00,349.14,349.24,349.07,349.13,1500.0,349.14,349.24,349.07,349.13,1500.0
2023-08-31 13:45:00,349.12,349.21,348.79,348.84,2805.0,349.12,349.21,348.79,348.84,2805.0
2023-08-31 13:50:00,348.98,349.21,348.85,349.13,1900.0,348.98,349.21,348.85,349.13,1900.0
2023-08-31 13:55:00,349.2,349.33,348.83,348.83,3301.0,349.2,349.33,348.83,348.83,3301.0
2023-08-31 14:00:00,348.87,349.17,348.87,349.13,800.0,348.87,349.17,348.87,349.13,800.0
2023-08-31 14:05:00,349.33,349.52,349.22,349.36,2245.0,349.33,349.52,349.22,349.36,2245.0
2023-08-31 14:10:00,349.2,349.21,348.94,349.13,1946.0,349.2,349.21,348.94,349.13,1946.0
2023-08-31 14:15:00,349.14,349.37,349.05,349.06,3652.0,349.14,349.37,349.05,349.06,3652.0
2023-08-31 14:20:00,349.06,349.2,348.91,349.15,1913.0,349.06,349.2,348.91,349.15,1913.0
2023-08-31 14:25:00,349.13,349.34,349.08,349.08,2928.0,349.13,349.34,349.08,349.08,2928.0
2023-08-31 14:30:00,349.13,349.31,349.01,349.17,1471.0,349.13,349.31,349.01,349.17,1471.0
2023-08-31 14:35:00,349.18,349.27,349.05,349.08,1100.0,349.18,349.27,349.05,349.08,1100.0
2023-08-31 14:40:00,349.0,349.09,348.87,348.88,3471.0,349.0,349.09,348.87,348.88,3471.0
2023-08-31 14:45:00,349.11,349.14,348.89,349.14,1600.0,349.11,349.14,348.89,349.14,1600.0
2023-08-31 14:50:00,349.01,349.11,348.85,349.11,1921.0,349.01,349.11,348.85,349.11,1921.0
2023-08-31 14:55:00,349.11,349.11,348.89,348.9,1123.0,349.11,349.11,348.89,348.9,1123.0
2023-08-31 15:00:00,348.89,349.16,348.89,349.16,2186.0,348.89,349.16,348.89,349.16,2186.0
2023-08-31 15:05:00,349.05,349.14,348.89,349.05,2600.0,349.05,349.14,348.89,349.05,2600.0
2023-08-31 15:10:00,349.13,349.2,349.07,349.19,4300.0,349.13,349.2,349.07,349.19,4300.0
2023-08-31 15:15:00,349.14,349.14,348.71,348.81,4372.0,349.14,349.14,348.71,348.81,4372.0
2023-08-31 15:20:00,348.71,348.99,348.71,348.83,5021.0,348.71,348.99,348.71,348.83,5021.0
2023-08-31 15:25:00,348.82,349.08,348.8,348.93,4935.0,348.82,349.08,348.8,348.93,4935.0
2023-08-31 15:30:00,348.99,349.01,348.74,348.86,4890.0,348.99,349.01,348.74,348.86,4890.0
2023-08-31 15:35:00,348.74,348.96,348.71,348.9,3700.0,348.74,348.96,348.71,348.9,3700.0
2023-08-31 15:40:00,348.9,349.28,348.89,349.27,5100.0,348.9,349.28,348.89,349.27,5100.0
2023-08-31 15:45:00,349.27,349.73,349.27,349.52,4120.0,349.27,349.73,349.27,349.52,4120.0
2023-08-31 15:50:00,349.45,349.47,348.98,349.16,14186.0,349.45,349.47,348.98,349.16,14186.0
2023-08-31 15:55:00,348.97,349.06,348.29,348.44,42463.0,348.97,349.06,348.29,348.44,42463.0
2023-09-01 09:30:00,352.31,352.74,351.0,351.0,14847.0,352.31,352.74,351.0,351.0,14847.0
2023-09-01 09:35:00,351.59,351.59,350.41,350.41,1900.0,351.59,351.59,350.41,350.41,1900.0
2023-09-01 09:40:00,350.41,351.37,350.18,350.94,2045.0,350.41,351.37,350.18,350.94,2045.0
2023-09-01 09:45:00,350.93,351.49,350.83,351.37,1363.0,350.93,351.49,350.83,351.37,1363.0
2023-09-01 09:50:00,351.19,351.53,351.19,351.37,1998.0,351.19,351.53,351.19,351.37,1998.0
2023-09-01 09:55:00,351.34,351.6,351.0,351.25,4886.0,351.34,351.6,351.0,351.25,4886.0
2023-09-01 10:00:00,351.25,351.48,351.0,351.47,5644.0,351.25,351.48,351.0,351.47,5644.0
2023-09-01 10:05:00,351.44,351.47,351.24,351.4,2600.0,351.44,351.47,351.24,351.4,2600.0
2023-09-01 10:10:00,351.56,351.64,351.0,351.18,7758.0,351.56,351.64,351.0,351.18,7758.0
2023-09-01 10:15:00,351.24,352.07,351.17,351.63,4000.0,351.24,352.07,351.17,351.63,4000.0
2023-09-01 10:20:00,351.78,352.23,351.61,351.63,5184.0,351.78,352.23,351.61,351.63,5184.0
2023-09-01 10:25:00,351.69,351.73,351.08,351.29,4368.0,351.69,351.73,351.08,351.29,4368.0
2023-09-01 10:30:00,351.1,351.37,351.04,351.24,5264.0,351.1,351.37,351.04,351.24,5264.0
2023-09-01 10:35:00,351.26,351.4,350.89,351.0,3257.0,351.26,351.4,350.89,351.0,3257.0
2023-09-01 10:40:00,350.83,351.45,350.83,351.43,1500.0,350.83,351.45,350.83,351.43,1500.0
2023-09-01 10:45:00,351.36,351.44,351.02,351.43,4199.0,351.36,351.44,351.02,351.43,4199.0
2023-09-01 10:50:00,351.39,351.58,351.11,351.13,4631.0,351.39,351.58,351.11,351.13,4631.0
2023-09-01 10:55:00,351.18,351.6,350.97,351.51,3600.0,351.18,351.6,350.97,351.51,3600.0
2023-09-01 11:00:00,351.51,351.7,351.47,351.47,2464.0,351.51,351.7,351.47,351.47,2464.0
2023-09-01 11:05:00,351.33,351.42,351.05,351.05,1800.0,351.33,351.42,351.05,351.05,1800.0
2023-09-01 11:10:00,351.12,351.56,351.08,351.47,1800.0,351.12,351.56,351.08,351.47,1800.0
2023-09-01 11:15:00,351.46,351.78,351.43,351.77,1618.0,351.46,351.78,351.43,351.77,1618.0
2023-09-01 11:20:00,351.84,351.84,351.54,351.54,700.0,351.84,351.84,351.54,351.54,700.0
2023-09-01 11:25:00,351.69,352.21,351.68,351.96,2734.0,351.69,352.21,351.68,351.96,2734.0
2023-09-01 11:30:00,352.02,352.34,351.82,352.08,3042.0,352.02,352.34,351.82,352.08,3042.0
2023-09-01 11:35:00,352.25,352.42,351.94,352.33,2500.0,352.25,352.42,351.94,352.33,2500.0
2023-09-01 11:40:00,352.42,352.43,351.78,352.02,8259.0,352.42,352.43,351.78,352.02,8259.0
2023-09-01 11:45:00,352.04,352.65,352.03,352.29,3896.0,352.04,352.65,352.03,352.29,3896.0
2023-09-01 11:50:00,352.3,352.59,352.02,352.19,17578.0,352.3,352.59,352.02,352.19,17578.0
2023-09-01 11:55:00,352.27,352.39,351.98,352.09,2050.0,352.27,352.39,351.98,352.09,2050.0
2023-09-01 12:00:00,351.53,351.62,351.53,351.62,500.0,351.53,351.62,351.53,351.62,500.0
2023-09-01 12:05:00,351.79,351.79,351.52,351.52,300.0,351.79,351.79,351.52,351.52,300.0
2023-09-01 12:10:00,351.47,351.67,351.41,351.56,1142.0,351.47,351.67,351.41,351.56,1142.0
2023-09-01 12:15:00,351.89,351.89,351.58,351.58,600.0,351.89,351.89,351.58,351.58,600.0
2023-09-01 12:20:00,351.45,351.61,351.45,351.48,574.0,351.45,351.61,351.45,351.48,574.0
2023-09-01 12:25:00,351.54,351.54,351.53,351.54,100.0,351.54,351.54,351.53,351.54,100.0
2023-09-01 12:30:00,351.4,352.08,351.4,352.02,1792.0,351.4,352.08,351.4,352.02,1792.0
2023-09-01 12:35:00,352.03,352.22,351.86,351.86,2200.0,352.03,352.22,351.86,351.86,2200.0
2023-09-01 12:40:00,351.8,351.88,351.67,351.8,1153.0,351.8,351.88,351.67,351.8,1153.0
2023-09-01 12:45:00,351.75,351.91,351.69,351.88,600.0,351.75,351.91,351.69,351.88,600.0
2023-09-01 12:50:00,351.97,352.11,351.68,351.81,2307.0,351.97,352.11,351.68,351.81,2307.0
2023-09-01 12:55:00,351.71,351.8,351.49,351.52,827.0,351.71,351.8,351.49,351.52,827.0
2023-09-01 13:00:00,351.41,351.41,351.11,351.19,2000.0,351.41,351.41,351.11,351.19,2000.0
2023-09-01 13:05:00,351.19,351.27,350.82,350.82,3018.0,351.19,351.27,350.82,350.82,3018.0
2023-09-01 13:10:00,350.91,350.92,350.6,350.64,1100.0,350.91,350.92,350.6,350.64,1100.0
2023-09-01 13:15:00,350.73,351.21,350.72,351.21,1988.0,350.73,351.21,350.72,351.21,1988.0
2023-09-01 13:20:00,351.15,351.34,351.15,351.34,700.0,351.15,351.34,351.15,351.34,700.0
2023-09-01 13:25:00,351.41,351.42,351.35,351.41,400.0,351.41,351.42,351.35,351.41,400.0
2023-09-01 13:30:00,351.39,351.85,351.39,351.85,900.0,351.39,351.85,351.39,351.85,900.0
2023-09-01 13:35:00,351.78,351.97,351.78,351.88,500.0,351.78,351.97,351.78,351.88,500.0
2023-09-01 13:40:00,351.88,351.88,351.63,351.7,1425.0,351.88,351.88,351.63,351.7,1425.0
2023-09-01 13:45:00,351.53,351.66,351.52,351.66,753.0,351.53,351.66,351.52,351.66,753.0
2023-09-01 13:50:00,351.8,351.97,351.8,351.97,600.0,351.8,351.97,351.8,351.97,600.0
2023-09-01 13:55:00,351.87,351.99,351.66,351.68,1100.0,351.87,351.99,351.66,351.68,1100.0
2023-09-01 14:00:00,351.58,351.58,351.45,351.56,300.0,351.58,351.58,351.45,351.56,300.0
2023-09-01 14:05:00,351.48,351.48,351.48,351.48,200.0,351.48,351.48,351.48,351.48,200.0
2023-09-01 14:10:00,351.6,351.61,351.45,351.57,599.0,351.6,351.61,351.45,351.57,599.0
2023-09-01 14:15:00,351.57,351.58,351.35,351.39,1676.0,351.57,351.58,351.35,351.39,1676.0
2023-09-01 14:20:00,351.25,351.44,351.2,351.26,2200.0,351.25,351.44,351.2,351.26,2200.0
2023-09-01 14:25:00,351.0,351.23,351.0,351.11,1400.0,351.0,351.23,351.0,351.11,1400.0
2023-09-01 14:30:00,351.13,351.37,351.0,351.29,2405.0,351.13,351.37,351.0,351.29,2405.0
2023-09-01 14:35:00,351.2,351.23,350.99,351.15,2000.0,351.2,351.23,350.99,351.15,2000.0
2023-09-01 14:40:00,351.01,351.07,350.91,350.91,1000.0,351.01,351.07,350.91,350.91,1000.0
2023-09-01 14:45:00,350.99,350.99,350.74,350.83,2206.0,350.99,350.99,350.74,350.83,2206.0
2023-09-01 14:50:00,350.9,351.08,350.9,350.99,855.0,350.9,351.08,350.9,350.99,855.0
2023-09-01 14:55:00,350.98,351.08,350.91,351.08,2057.0,350.98,351.08,350.91,351.08,2057.0
2023-09-01 15:00:00,351.02,351.03,350.9,350.92,1500.0,351.02,351.03,350.9,350.92,1500.0
2023-09-01 15:05:00,350.94,351.23,350.89,351.22,2577.0,350.94,351.23,350.89,351.22,2577.0
2023-09-01 15:10:00,351.21,351.4,351.04,351.11,2594.0,351.21,351.4,351.04,351.11,2594.0
2023-09-01 15:15:00,351.11,351.11,350.86,350.92,2000.0,351.11,351.11,350.86,350.92,2000.0
2023-09-01 15:20:00,350.97,351.02,350.69,351.02,3367.0,350.97,351.02,350.69,351.02,3367.0
2023-09-01 15:25:00,351.06,351.36,351.05,351.22,1425.0,351.06,351.36,351.05,351.22,1425.0
2023-09-01 15:30:00,351.18,351.31,351.07,351.1,2136.0,351.18,351.31,351.07,351.1,2136.0
2023-09-01 15:35:00,351.03,351.12,350.97,351.11,2131.0,351.03,351.12,350.97,351.11,2131.0
2023-09-01 15:40:00,351.18,351.2,351.1,351.1,2355.0,351.18,351.2,351.1,351.1,2355.0
2023-09-01 15:45:00,351.11,351.11,350.87,350.88,6695.0,351.11,351.11,350.87,350.88,6695.0
2023-09-01 15:50:00,350.83,351.5,350.64,351.07,9346.0,350.83,351.5,350.64,351.07,9346.0
2023-09-01 15:55:00,351.1,351.32,350.92,351.13,12878.0,351.1,351.32,350.92,351.13,12878.0
2023-09-05 09:30:00,352.66,353.04,352.24,352.73,19149.0,352.66,353.04,352.24,352.73,19149.0
2023-09-05 09:35:00,352.63,352.85,352.14,352.22,11550.0,352.63,352.85,352.14,352.22,11550.0
2023-09-05 09:40:00,352.0,352.0,350.74,350.92,3673.0,352.0,352.0,350.74,350.92,3673.0
2023-09-05 09:45:00,350.93,351.39,350.8,351.01,3423.0,350.93,351.39,350.8,351.01,3423.0
2023-09-05 09:50:00,351.31,351.53,350.88,351.53,1755.0,351.31,351.53,350.88,351.53,1755.0
2023-09-05 09:55:00,351.72,352.69,351.49,352.67,3200.0,351.72,352.69,351.49,352.67,3200.0
2023-09-05 10:00:00,352.68,353.42,352.58,352.69,7503.0,352.68,353.42,352.58,352.69,7503.0
2023-09-05 10:05:00,352.56,352.71,351.01,351.02,8160.0,352.56,352.71,351.01,351.02,8160.0
2023-09-05 10:10:00,350.92,350.92,349.93,350.2,9056.0,350.92,350.92,349.93,350.2,9056.0
2023-09-05 10:15:00,350.25,350.58,349.81,350.39,6843.0,350.25,350.58,349.81,350.39,6843.0
2023-09-05 10:20:00,350.29,350.43,350.07,350.26,1809.0,350.29,350.43,350.07,350.26,1809.0
2023-09-05 10:25:00,350.27,350.45,350.1,350.31,1513.0,350.27,350.45,350.1,350.31,1513.0
2023-09-05 10:30:00,350.44,350.56,350.02,350.56,6601.0,350.44,350.56,350.02,350.56,6601.0
2023-09-05 10:35:00,350.54,350.72,349.75,350.14,5728.0,350.54,350.72,349.75,350.14,5728.0
2023-09-05 10:40:00,350.02,350.02,349.33,349.65,3186.0,350.02,350.02,349.33,349.65,3186.0
2023-09-05 10:45:00,349.8,349.94,349.64,349.68,2758.0,349.8,349.94,349.64,349.68,2758.0
2023-09-05 10:50:00,349.66,349.67,349.32,349.51,2107.0,349.66,349.67,349.32,349.51,2107.0
2023-09-05 10:55:00,349.54,349.54,349.4,349.51,800.0,349.54,349.54,349.4,349.51,800.0
2023-09-05 11:00:00,349.58,349.72,349.58,349.64,1865.0,349.58,349.72,349.58,349.64,1865.0
2023-09-05 11:05:00,349.58,349.98,349.52,349.85,3152.0,349.58,349.98,349.52,349.85,3152.0
2023-09-05 11:10:00,349.77,350.1,349.77,349.86,1681.0,349.77,350.1,349.77,349.86,1681.0
2023-09-05 11:15:00,349.89,349.89,349.88,349.89,100.0,349.89,349.89,349.88,349.89,100.0
2023-09-05 11:20:00,350.0,350.03,349.95,350.03,1394.0,350.0,350.03,349.95,350.03,1394.0
2023-09-05 11:25:00,350.01,350.41,350.01,350.14,3254.0,350.01,350.41,350.01,350.14,3254.0
2023-09-05 11:30:00,350.0,350.2,349.78,349.78,2388.0,350.0,350.2,349.78,349.78,2388.0
2023-09-05 11:35:00,349.77,349.84,349.47,349.5,1428.0,349.77,349.84,349.47,349.5,1428.0
2023-09-05 11:40:00,349.2,349.2,349.13,349.13,200.0,349.2,349.2,349.13,349.13,200.0
2023-09-05 11:45:00,348.93,348.99,348.73,348.81,2600.0,348.93,348.99,348.73,348.81,2600.0
2023-09-05 11:50:00,348.98,349.03,348.98,349.0,1058.0,348.98,349.03,348.98,349.0,1058.0
2023-09-05 11:55:00,348.46,348.66,348.46,348.62,400.0,348.46,348.66,348.46,348.62,400.0
2023-09-05 12:00:00,348.45,348.67,348.45,348.67,700.0,348.45,348.67,348.45,348.67,700.0
2023-09-05 12:05:00,348.26,348.26,348.26,348.26,100.0,348.26,348.26,348.26,348.26,100.0
2023-09-05 12:10:00,348.43,348.43,348.06,348.11,2465.0,348.43,348.43,348.06,348.11,2465.0
2023-09-05 12:15:00,348.14,348.14,347.98,348.08,974.0,348.14,348.14,347.98,348.08,974.0
2023-09-05 12:20:00,348.03,348.21,347.82,348.1,1829.0,348.03,348.21,347.82,348.1,1829.0
2023-09-05 12:25:00,348.03,348.1,347.84,347.87,2616.0,348.03,348.1,347.84,347.87,2616.0
2023-09-05 12:30:00,347.75,347.83,347.5,347.81,2764.0,347.75,347.83,347.5,347.81,2764.0
2023-09-05 12:35:00,347.96,348.28,347.96,348.09,941.0,347.96,348.28,347.96,348.09,941.0
2023-09-05 12:40:00,348.2,348.2,348.2,348.2,100.0,348.2,348.2,348.2,348.2,100.0
2023-09-05 12:45:00,348.19,348.35,348.09,348.09,1452.0,348.19,348.35,348.09,348.09,1452.0
2023-09-05 12:50:00,348.05,348.05,347.8,347.97,1300.0,348.05,348.05,347.8,347.97,1300.0
2023-09-05 12:55:00,347.63,347.73,347.63,347.73,500.0,347.63,347.73,347.63,347.73,500.0
2023-09-05 13:00:00,347.76,347.87,347.75,347.87,431.0,347.76,347.87,347.75,347.87,431.0
2023-09-05 13:05:00,347.74,347.86,347.62,347.65,1800.0,347.74,347.86,347.62,347.65,1800.0
2023-09-05 13:10:00,347.54,347.69,347.54,347.69,300.0,347.54,347.69,347.54,347.69,300.0
2023-09-05 13:15:00,347.66,347.75,347.66,347.69,938.0,347.66,347.75,347.66,347.69,938.0
2023-09-05 13:20:00,347.57,347.7,347.5,347.61,890.0,347.57,347.7,347.5,347.61,890.0
2023-09-05 13:25:00,347.55,347.82,347.55,347.77,1300.0,347.55,347.82,347.55,347.77,1300.0
2023-09-05 13:30:00,347.7,347.83,347.65,347.83,1051.0,347.7,347.83,347.65,347.83,1051.0
2023-09-05 13:35:00,347.99,348.12,347.89,347.95,2977.0,347.99,348.12,347.89,347.95,2977.0
2023-09-05 13:40:00,347.77,348.15,347.77,347.99,2964.0,347.77,348.15,347.77,347.99,2964.0
2023-09-05 13:45:00,348.19,348.57,348.08,348.31,3464.0,348.19,348.57,348.08,348.31,3464.0
2023-09-05 13:50:00,348.42,348.43,347.97,347.97,378.0,348.42,348.43,347.97,347.97,378.0
2023-09-05 13:55:00,348.0,348.36,348.0,348.36,1358.0,348.0,348.36,348.0,348.36,1358.0
2023-09-05 14:00:00,348.37,348.5,348.2,348.5,2121.0,348.37,348.5,348.2,348.5,2121.0
2023-09-05 14:05:00,348.5,348.68,348.28,348.62,4555.0,348.5,348.68,348.28,348.62,4555.0
2023-09-05 14:10:00,348.27,348.61,348.24,348.6,2250.0,348.27,348.61,348.24,348.6,2250.0
2023-09-05 14:15:00,348.52,348.75,348.39,348.75,3820.0,348.52,348.75,348.39,348.75,3820.0
2023-09-05 14:20:00,348.57,348.72,348.44,348.65,4188.0,348.57,348.72,348.44,348.65,4188.0
2023-09-05 14:25:00,348.66,348.98,348.59,348.98,2372.0,348.66,348.98,348.59,348.98,2372.0
2023-09-05 14:30:00,348.86,349.28,348.86,349.18,810.0,348.86,349.28,348.86,349.18,810.0
2023-09-05 14:35:00,349.0,349.19,348.77,349.1,2406.0,349.0,349.19,348.77,349.1,2406.0
2023-09-05 14:40:00,349.07,349.44,349.03,349.29,1600.0,349.07,349.44,349.03,349.29,1600.0
2023-09-05 14:45:00,349.29,349.34,349.02,349.02,1162.0,349.29,349.34,349.02,349.02,1162.0
2023-09-05 14:50:00,349.02,349.31,348.94,349.29,2820.0,349.02,349.31,348.94,349.29,2820.0
2023-09-05 14:55:00,349.27,349.41,349.26,349.39,803.0,349.27,349.41,349.26,349.39,803.0
2023-09-05 15:00:00,349.35,349.39,349.2,349.2,1490.0,349.35,349.39,349.2,349.2,1490.0
2023-09-05 15:05:00,349.09,349.4,349.09,349.4,1212.0,349.09,349.4,349.09,349.4,1212.0
2023-09-05 15:10:00,349.42,349.42,349.0,349.08,1805.0,349.42,349.42,349.0,349.08,1805.0
2023-09-05 15:15:00,349.1,349.21,349.07,349.1,1242.0,349.1,349.21,349.07,349.1,1242.0
2023-09-05 15:20:00,349.15,349.35,349.15,349.31,1899.0,349.15,349.35,349.15,349.31,1899.0
2023-09-05 15:25:00,349.22,349.99,349.22,349.67,5506.0,349.22,349.99,349.22,349.67,5506.0
2023-09-05 15:30:00,349.63,349.64,349.33,349.33,1107.0,349.63,349.64,349.33,349.33,1107.0
2023-09-05 15:35:00,349.2,350.05,349.19,349.97,9644.0,349.2,350.05,349.19,349.97,9644.0
2023-09-05 15:40:00,349.93,350.27,349.9,350.0,4773.0,349.93,350.27,349.9,350.0,4773.0
2023-09-05 15:45:00,349.87,349.94,349.4,349.43,3104.0,349.87,349.94,349.4,349.43,3104.0
2023-09-05 15:50:00,349.18,349.32,348.37,348.7,25928.0,349.18,349.32,348.37,348.7,25928.0
2023-09-05 15:55:00,348.56,348.6,348.17,348.34,46895.0,348.56,348.6,348.17,348.34,46895.0
2023-09-06 09:30:00,347.82,347.98,345.71,346.95,13906.0,347.82,347.98,345.71,346.95,13906.0
2023-09-06 09:35:00,347.16,347.16,343.75,344.16,8455.0,347.16,347.16,343.75,344.16,8455.0
2023-09-06 09:40:00,344.07,344.81,343.75,344.21,7616.0,344.07,344.81,343.75,344.21,7616.0
2023-09-06 09:45:00,344.38,345.59,344.17,345.59,18617.0,344.38,345.59,344.17,345.59,18617.0
2023-09-06 09:50:00,345.41,345.41,343.16,343.47,43040.0,345.41,345.41,343.16,343.47,43040.0
2023-09-06 09:55:00,343.74,343.75,342.75,343.1,4019.0,343.74,343.75,342.75,343.1,4019.0
2023-09-06 10:00:00,342.85,343.67,342.8,343.32,3404.0,342.85,343.67,342.8,343.32,3404.0
2023-09-06 10:05:00,343.39,343.99,343.07,343.07,9771.0,343.39,343.99,343.07,343.07,9771.0
2023-09-06 10:10:00,343.27,343.27,342.51,342.92,2843.0,343.27,343.27,342.51,342.92,2843.0
2023-09-06 10:15:00,342.81,342.82,342.01,342.43,3150.0,342.81,342.82,342.01,342.43,3150.0
2023-09-06 10:20:00,342.57,342.97,342.39,342.88,40638.0,342.57,342.97,342.39,342.88,40638.0
2023-09-06 10:25:00,342.93,343.07,342.63,342.77,1000.0,342.93,343.07,342.63,342.77,1000.0
2023-09-06 10:30:00,342.58,343.19,342.58,343.16,1429.0,342.58,343.19,342.58,343.16,1429.0
2023-09-06 10:35:00,343.07,343.34,342.65,342.73,2107.0,343.07,343.34,342.65,342.73,2107.0
2023-09-06 10:40:00,343.0,343.32,343.0,343.3,800.0,343.0,343.32,343.0,343.3,800.0
2023-09-06 10:45:00,343.18,343.44,343.1,343.1,4412.0,343.18,343.44,343.1,343.1,4412.0
2023-09-06 10:50:00,343.08,343.08,342.87,343.0,2900.0,343.08,343.08,342.87,343.0,2900.0
2023-09-06 10:55:00,343.16,343.18,342.33,342.54,5464.0,343.16,343.18,342.33,342.54,5464.0
2023-09-06 11:00:00,342.15,342.23,341.9,342.23,1267.0,342.15,342.23,341.9,342.23,1267.0
2023-09-06 11:05:00,342.13,342.18,340.83,341.56,8939.0,342.13,342.18,340.83,341.56,8939.0
2023-09-06 11:10:00,341.48,341.63,341.15,341.54,1582.0,341.48,341.63,341.15,341.54,1582.0
2023-09-06 11:15:00,341.4,342.0,341.33,341.81,7328.0,341.4,342.0,341.33,341.81,7328.0
2023-09-06 11:20:00,341.62,341.81,341.58,341.79,1700.0,341.62,341.81,341.58,341.79,1700.0
2023-09-06 11:25:00,342.11,342.56,342.11,342.55,9702.0,342.11,342.56,342.11,342.55,9702.0
2023-09-06 11:30:00,342.41,342.95,342.39,342.81,5556.0,342.41,342.95,342.39,342.81,5556.0
2023-09-06 11:35:00,343.13,343.34,342.88,342.88,2567.0,343.13,343.34,342.88,342.88,2567.0
2023-09-06 11:40:00,342.73,342.95,342.49,342.65,7297.0,342.73,342.95,342.49,342.65,7297.0
2023-09-06 11:45:00,342.6,342.75,342.53,342.62,2733.0,342.6,342.75,342.53,342.62,2733.0
2023-09-06 11:50:00,342.59,342.75,342.43,342.63,32394.0,342.59,342.75,342.43,342.63,32394.0
2023-09-06 11:55:00,342.85,342.91,342.37,342.37,1000.0,342.85,342.91,342.37,342.37,1000.0
2023-09-06 12:00:00,341.97,342.14,341.87,342.14,1386.0,341.97,342.14,341.87,342.14,1386.0
2023-09-06 12:05:00,341.9,342.4,341.84,342.39,28145.0,341.9,342.4,341.84,342.39,28145.0
2023-09-06 12:10:00,342.57,343.07,342.44,343.07,3036.0,342.57,343.07,342.44,343.07,3036.0
2023-09-06 12:15:00,343.02,343.02,342.43,342.48,41812.0,343.02,343.02,342.43,342.48,41812.0
2023-09-06 12:20:00,342.64,342.71,342.45,342.65,1064.0,342.64,342.71,342.45,342.65,1064.0
2023-09-06 12:25:00,342.71,342.71,342.35,342.45,1978.0,342.71,342.71,342.35,342.45,1978.0
2023-09-06 12:30:00,342.39,342.39,341.85,341.97,1550.0,342.39,342.39,341.85,341.97,1550.0
2023-09-06 12:35:00,342.08,342.5,342.01,342.15,32230.0,342.08,342.5,342.01,342.15,32230.0
2023-09-06 12:40:00,342.13,342.26,341.94,342.0,1300.0,342.13,342.26,341.94,342.0,1300.0
2023-09-06 12:45:00,341.85,341.96,341.73,341.95,1636.0,341.85,341.96,341.73,341.95,1636.0
2023-09-06 12:50:00,342.08,342.08,341.89,341.98,1824.0,342.08,342.08,341.89,341.98,1824.0
2023-09-06 12:55:00,341.96,341.99,341.72,341.91,1640.0,341.96,341.99,341.72,341.91,1640.0
2023-09-06 13:00:00,342.01,342.1,341.79,342.1,1421.0,342.01,342.1,341.79,342.1,1421.0
2023-09-06 13:05:00,342.2,342.52,342.16,342.52,900.0,342.2,342.52,342.16,342.52,900.0
2023-09-06 13:10:00,342.49,342.65,342.13,342.13,6046.0,342.49,342.65,342.13,342.13,6046.0
2023-09-06 13:15:00,342.07,342.69,342.04,342.69,5869.0,342.07,342.69,342.04,342.69,5869.0
2023-09-06 13:20:00,342.68,342.74,342.32,342.74,2185.0,342.68,342.74,342.32,342.74,2185.0
2023-09-06 13:25:00,342.84,342.84,342.67,342.67,500.0,342.84,342.84,342.67,342.67,500.0
2023-09-06 13:30:00,342.69,342.81,342.68,342.75,904.0,342.69,342.81,342.68,342.75,904.0
2023-09-06 13:35:00,342.83,343.1,342.74,342.95,4054.0,342.83,343.1,342.74,342.95,4054.0
2023-09-06 13:40:00,342.88,343.03,342.81,342.94,35164.0,342.88,343.03,342.81,342.94,35164.0
2023-09-06 13:45:00,342.99,343.37,342.96,343.26,2811.0,342.99,343.37,342.96,343.26,2811.0
2023-09-06 13:50:00,343.26,343.38,343.03,343.22,2798.0,343.26,343.38,343.03,343.22,2798.0
2023-09-06 13:55:00,343.28,343.38,342.94,342.94,614.0,343.28,343.38,342.94,342.94,614.0
2023-09-06 14:00:00,342.77,343.2,342.66,343.2,2880.0,342.77,343.2,342.66,343.2,2880.0
2023-09-06 14:05:00,343.04,343.28,343.04,343.22,1100.0,343.04,343.28,343.04,343.22,1100.0
2023-09-06 14:10:00,343.19,343.21,343.12,343.21,1592.0,343.19,343.21,343.12,343.21,1592.0
2023-09-06 14:15:00,343.07,343.4,343.07,343.18,5825.0,343.07,343.4,343.07,343.18,5825.0
2023-09-06 14:20:00,343.24,343.31,343.2,343.24,404.0,343.24,343.31,343.2,343.24,404.0
2023-09-06 14:25:00,343.23,343.33,343.15,343.3,1742.0,343.23,343.33,343.15,343.3,1742.0
2023-09-06 14:30:00,343.4,343.7,343.31,343.63,9762.0,343.4,343.7,343.31,343.63,9762.0
2023-09-06 14:35:00,343.57,343.95,343.55,343.71,1961.0,343.57,343.95,343.55,343.71,1961.0
2023-09-06 14:40:00,343.65,344.2,343.65,343.9,2982.0,343.65,344.2,343.65,343.9,2982.0
2023-09-06 14:45:00,343.83,344.18,343.83,344.1,1634.0,343.83,344.18,343.83,344.1,1634.0
2023-09-06 14:50:00,344.12,344.21,344.05,344.21,1250.0,344.12,344.21,344.05,344.21,1250.0
2023-09-06 14:55:00,344.25,344.25,343.86,343.86,4502.0,344.25,344.25,343.86,343.86,4502.0
2023-09-06 15:00:00,343.94,344.04,343.88,343.88,2474.0,343.94,344.04,343.88,343.88,2474.0
2023-09-06 15:05:00,343.94,343.94,343.81,343.81,2181.0,343.94,343.94,343.81,343.81,2181.0
2023-09-06 15:10:00,343.89,344.25,343.89,344.24,2544.0,343.89,344.25,343.89,344.24,2544.0
2023-09-06 15:15:00,344.17,344.52,344.17,344.39,8097.0,344.17,344.52,344.17,344.39,8097.0
2023-09-06 15:20:00,344.47,344.51,344.39,344.49,1209.0,344.47,344.51,344.39,344.49,1209.0
2023-09-06 15:25:00,344.49,344.49,344.27,344.35,1560.0,344.49,344.49,344.27,344.35,1560.0
2023-09-06 15:30:00,344.35,344.55,344.06,344.54,3587.0,344.35,344.55,344.06,344.54,3587.0
2023-09-06 15:35:00,344.6,344.71,344.38,344.64,3302.0,344.6,344.71,344.38,344.64,3302.0
2023-09-06 15:40:00,344.55,344.62,344.42,344.52,1962.0,344.55,344.62,344.42,344.52,1962.0
2023-09-06 15:45:00,344.58,344.71,344.37,344.59,6835.0,344.58,344.71,344.37,344.59,6835.0
2023-09-06 15:50:00,344.52,344.6,343.61,343.76,19276.0,344.52,344.6,343.61,343.76,19276.0
2023-09-06 15:55:00,343.69,344.51,343.68,344.35,47573.0,343.69,344.51,343.68,344.35,47573.0
2023-09-07 09:30:00,345.77,346.8,345.2,345.95,18378.0,345.77,346.8,345.2,345.95,18378.0
2023-09-07 09:35:00,345.11,345.75,345.0,345.13,2700.0,345.11,345.75,345.0,345.13,2700.0
2023-09-07 09:40:00,344.93,345.75,344.78,345.51,5822.0,344.93,345.75,344.78,345.51,5822.0
2023-09-07 09:45:00,345.54,345.54,345.13,345.49,2558.0,345.54,345.54,345.13,345.49,2558.0
2023-09-07 09:50:00,345.5,345.88,345.0,345.42,43141.0,345.5,345.88,345.0,345.42,43141.0
2023-09-07 09:55:00,345.18,345.65,345.07,345.54,6222.0,345.18,345.65,345.07,345.54,6222.0
2023-09-07 10:00:00,345.61,345.65,345.3,345.48,2048.0,345.61,345.65,345.3,345.48,2048.0
2023-09-07 10:05:00,345.6,345.7,345.38,345.66,3913.0,345.6,345.7,345.38,345.66,3913.0
2023-09-07 10:10:00,345.6,345.86,345.32,345.32,5052.0,345.6,345.86,345.32,345.32,5052.0
2023-09-07 10:15:00,345.08,345.33,345.0,345.24,3369.0,345.08,345.33,345.0,345.24,3369.0
2023-09-07 10:20:00,345.2,345.3,344.96,345.0,1303.0,345.2,345.3,344.96,345.0,1303.0
2023-09-07 10:25:00,345.22,346.03,345.14,345.85,2017.0,345.22,346.03,345.14,345.85,2017.0
2023-09-07 10:30:00,345.6,345.78,345.51,345.75,2058.0,345.6,345.78,345.51,345.75,2058.0
2023-09-07 10:35:00,345.9,346.22,345.75,346.15,3050.0,345.9,346.22,345.75,346.15,3050.0
2023-09-07 10:40:00,346.15,346.5,345.81,346.18,12976.0,346.15,346.5,345.81,346.18,12976.0
2023-09-07 10:45:00,346.27,346.27,345.98,346.08,2913.0,346.27,346.27,345.98,346.08,2913.0
2023-09-07 10:50:00,346.2,346.48,346.02,346.06,4848.0,346.2,346.48,346.02,346.06,4848.0
2023-09-07 10:55:00,345.94,346.35,345.87,346.35,4391.0,345.94,346.35,345.87,346.35,4391.0
2023-09-07 11:00:00,346.5,347.12,346.49,346.77,2590.0,346.5,347.12,346.49,346.77,2590.0
2023-09-07 11:05:00,347.0,347.1,346.96,347.1,1712.0,347.0,347.1,346.96,347.1,1712.0
2023-09-07 11:10:00,347.03,347.05,346.45,346.77,8219.0,347.03,347.05,346.45,346.77,8219.0
2023-09-07 11:15:00,346.86,346.86,346.09,346.24,6286.0,346.86,346.86,346.09,346.24,6286.0
2023-09-07 11:20:00,346.25,346.33,345.96,346.24,4700.0,346.25,346.33,345.96,346.24,4700.0
2023-09-07 11:25:00,346.25,346.39,346.19,346.29,6194.0,346.25,346.39,346.19,346.29,6194.0
2023-09-07 11:30:00,346.2,347.0,346.2,347.0,33389.0,346.2,347.0,346.2,347.0,33389.0
2023-09-07 11:35:00,347.03,347.26,346.93,347.01,1100.0,347.03,347.26,346.93,347.01,1100.0
2023-09-07 11:40:00,347.14,347.2,346.58,346.9,9850.0,347.14,347.2,346.58,346.9,9850.0
2023-09-07 11:45:00,346.98,347.43,346.98,347.23,5290.0,346.98,347.43,346.98,347.23,5290.0
2023-09-07 11:50:00,347.23,347.23,346.75,346.77,4578.0,347.23,347.23,346.75,346.77,4578.0
2023-09-07 11:55:00,346.88,347.21,346.65,347.21,25317.0,346.88,347.21,346.65,347.21,25317.0
2023-09-07 12:00:00,347.21,347.82,346.75,347.71,20417.0,347.21,347.82,346.75,347.71,20417.0
2023-09-07 12:05:00,347.79,348.15,347.79,348.07,6960.0,347.79,348.15,347.79,348.07,6960.0
2023-09-07 12:10:00,348.05,348.05,347.47,347.47,2400.0,348.05,348.05,347.47,347.47,2400.0
2023-09-07 12:15:00,347.48,347.85,347.46,347.7,15511.0,347.48,347.85,347.46,347.7,15511.0
2023-09-07 12:20:00,347.7,347.83,347.44,347.83,2683.0,347.7,347.83,347.44,347.83,2683.0
2023-09-07 12:25:00,347.86,348.06,347.85,348.0,2200.0,347.86,348.06,347.85,348.0,2200.0
2023-09-07 12:30:00,347.98,348.01,347.81,347.81,1727.0,347.98,348.01,347.81,347.81,1727.0
2023-09-07 12:35:00,347.87,347.87,347.23,347.23,9416.0,347.87,347.87,347.23,347.23,9416.0
2023-09-07 12:40:00,347.28,347.6,347.2,347.6,2200.0,347.28,347.6,347.2,347.6,2200.0
2023-09-07 12:45:00,347.79,347.91,347.34,347.77,3403.0,347.79,347.91,347.34,347.77,3403.0
2023-09-07 12:50:00,347.82,347.9,347.55,347.66,2400.0,347.82,347.9,347.55,347.66,2400.0
2023-09-07 12:55:00,347.72,347.73,347.33,347.33,2440.0,347.72,347.73,347.33,347.33,2440.0
2023-09-07 13:00:00,347.32,347.37,347.02,347.14,1659.0,347.32,347.37,347.02,347.14,1659.0
2023-09-07 13:05:00,347.35,347.35,347.11,347.34,747.0,347.35,347.35,347.11,347.34,747.0
2023-09-07 13:10:00,347.41,348.13,347.41,348.05,2400.0,347.41,348.13,347.41,348.05,2400.0
2023-09-07 13:15:00,348.2,348.56,348.2,348.56,300.0,348.2,348.56,348.2,348.56,300.0
2023-09-07 13:20:00,348.37,348.37,347.88,347.88,36725.0,348.37,348.37,347.88,347.88,36725.0
2023-09-07 13:25:00,347.99,348.0,347.99,348.0,9401.0,347.99,348.0,347.99,348.0,9401.0
2023-09-07 13:30:00,348.36,348.36,347.76,347.95,6159.0,348.36,348.36,347.76,347.95,6159.0
2023-09-07 13:35:00,347.9,348.55,347.9,348.17,19839.0,347.9,348.55,347.9,348.17,19839.0
2023-09-07 13:40:00,348.2,348.47,348.05,348.31,610.0,348.2,348.47,348.05,348.31,610.0
2023-09-07 13:45:00,348.23,348.34,348.0,348.34,621.0,348.23,348.34,348.0,348.34,621.0
2023-09-07 13:50:00,348.03,348.32,348.03,348.05,800.0,348.03,348.32,348.03,348.05,800.0
2023-09-07 13:55:00,348.04,348.04,347.71,347.92,2201.0,348.04,348.04,347.71,347.92,2201.0
2023-09-07 14:00:00,347.81,348.16,347.74,348.05,2752.0,347.81,348.16,347.74,348.05,2752.0
2023-09-07 14:05:00,347.9,347.9,347.74,347.74,3731.0,347.9,347.9,347.74,347.74,3731.0
2023-09-07 14:10:00,347.79,347.97,347.74,347.97,2098.0,347.79,347.97,347.74,347.97,2098.0
2023-09-07 14:15:00,347.82,348.12,347.6,347.86,17116.0,347.82,348.12,347.6,347.86,17116.0
2023-09-07 14:20:00,347.6,347.6,346.7,347.5,26269.0,347.6,347.6,346.7,347.5,26269.0
2023-09-07 14:25:00,347.49,347.55,347.1,347.13,31718.0,347.49,347.55,347.1,347.13,31718.0
2023-09-07 14:30:00,346.93,347.05,346.77,347.05,1166.0,346.93,347.05,346.77,347.05,1166.0
2023-09-07 14:35:00,346.88,347.02,346.58,346.62,2269.0,346.88,347.02,346.58,346.62,2269.0
2023-09-07 14:40:00,346.61,346.61,346.45,346.48,1200.0,346.61,346.61,346.45,346.48,1200.0
2023-09-07 14:45:00,346.52,346.61,346.51,346.59,1316.0,346.52,346.61,346.51,346.59,1316.0
2023-09-07 14:50:00,346.66,346.7,346.5,346.5,5167.0,346.66,346.7,346.5,346.5,5167.0
2023-09-07 14:55:00,346.5,346.85,346.5,346.76,1400.0,346.5,346.85,346.5,346.76,1400.0
2023-09-07 15:00:00,346.77,346.84,346.65,346.66,1907.0,346.77,346.84,346.65,346.66,1907.0
2023-09-07 15:05:00,346.51,346.54,346.36,346.36,3126.0,346.51,346.54,346.36,346.36,3126.0
2023-09-07 15:10:00,346.49,346.58,346.32,346.43,3247.0,346.49,346.58,346.32,346.43,3247.0
2023-09-07 15:15:00,346.3,346.39,346.06,346.06,2641.0,346.3,346.39,346.06,346.06,2641.0
2023-09-07 15:20:00,346.1,346.35,346.02,346.32,1407.0,346.1,346.35,346.02,346.32,1407.0
2023-09-07 15:25:00,346.23,346.23,346.0,346.13,1400.0,346.23,346.23,346.0,346.13,1400.0
2023-09-07 15:30:00,346.2,346.2,345.74,345.8,5593.0,346.2,346.2,345.74,345.8,5593.0
2023-09-07 15:35:00,345.68,345.76,345.08,345.08,9437.0,345.68,345.76,345.08,345.08,9437.0
2023-09-07 15:40:00,345.07,345.53,345.06,345.32,6932.0,345.07,345.53,345.06,345.32,6932.0
2023-09-07 15:45:00,345.44,345.44,344.96,344.98,8211.0,345.44,345.44,344.96,344.98,8211.0
2023-09-07 15:50:00,345.1,345.19,343.74,343.83,56686.0,345.1,345.19,343.74,343.83,56686.0
2023-09-07 15:55:00,343.81,344.31,343.74,343.89,98411.0,343.81,344.31,343.74,343.89,98411.0
2023-09-08 09:30:00,344.3,344.69,344.01,344.57,8775.0,344.3,344.69,344.01,344.57,8775.0
2023-09-08 09:35:00,345.05,345.4,344.65,345.0,6202.0,345.05,345.4,344.65,345.0,6202.0
2023-09-08 09:40:00,345.0,345.19,344.38,344.42,3700.0,345.0,345.19,344.38,344.42,3700.0
2023-09-08 09:45:00,344.66,345.87,343.42,345.4,28264.0,344.66,345.87,343.42,345.4,28264.0
2023-09-08 09:50:00,345.38,346.09,345.32,345.52,4838.0,345.38,346.09,345.32,345.52,4838.0
2023-09-08 09:55:00,345.52,345.64,345.12,345.16,5904.0,345.52,345.64,345.12,345.16,5904.0
2023-09-08 10:00:00,345.25,346.36,344.47,346.36,65086.0,345.25,346.36,344.47,346.36,65086.0
2023-09-08 10:05:00,345.98,346.14,344.78,345.45,60969.0,345.98,346.14,344.78,345.45,60969.0
2023-09-08 10:10:00,345.66,346.44,345.07,346.44,6418.0,345.66,346.44,345.07,346.44,6418.0
2023-09-08 10:15:00,346.54,346.55,345.81,346.25,3725.0,346.54,346.55,345.81,346.25,3725.0
2023-09-08 10:20:00,346.38,346.9,346.22,346.82,3665.0,346.38,346.9,346.22,346.82,3665.0
2023-09-08 10:25:00,346.97,347.21,346.64,347.16,3099.0,346.97,347.21,346.64,347.16,3099.0
2023-09-08 10:30:00,347.29,347.35,347.05,347.05,2291.0,347.29,347.35,347.05,347.05,2291.0
2023-09-08 10:35:00,346.93,347.06,346.33,346.5,12254.0,346.93,347.06,346.33,346.5,12254.0
2023-09-08 10:40:00,346.38,346.62,346.14,346.48,2694.0,346.38,346.62,346.14,346.48,2694.0
2023-09-08 10:45:00,346.35,346.72,346.35,346.72,1923.0,346.35,346.72,346.35,346.72,1923.0
2023-09-08 10:50:00,346.72,346.79,346.39,346.62,2113.0,346.72,346.79,346.39,346.62,2113.0
2023-09-08 10:55:00,346.73,346.88,346.52,346.6,2182.0,346.73,346.88,346.52,346.6,2182.0
2023-09-08 11:00:00,346.39,347.11,346.39,347.04,2450.0,346.39,347.11,346.39,347.04,2450.0
2023-09-08 11:05:00,346.85,347.28,346.66,347.16,4895.0,346.85,347.28,346.66,347.16,4895.0
2023-09-08 11:10:00,346.85,346.9,346.71,346.79,1808.0,346.85,346.9,346.71,346.79,1808.0
2023-09-08 11:15:00,346.8,346.87,346.15,346.36,4434.0,346.8,346.87,346.15,346.36,4434.0
2023-09-08 11:20:00,346.35,346.35,346.08,346.3,1876.0,346.35,346.35,346.08,346.3,1876.0
2023-09-08 11:25:00,346.23,346.23,345.91,346.11,2110.0,346.23,346.23,345.91,346.11,2110.0
2023-09-08 11:30:00,346.1,346.94,346.1,346.64,4523.0,346.1,346.94,346.1,346.64,4523.0
2023-09-08 11:35:00,346.76,347.08,346.76,347.01,1719.0,346.76,347.08,346.76,347.01,1719.0
2023-09-08 11:40:00,347.18,347.22,346.88,347.19,3140.0,347.18,347.22,346.88,347.19,3140.0
2023-09-08 11:45:00,347.14,347.14,346.72,346.79,2705.0,347.14,347.14,346.72,346.79,2705.0
2023-09-08 11:50:00,346.7,346.92,346.57,346.57,5450.0,346.7,346.92,346.57,346.57,5450.0
2023-09-08 11:55:00,346.71,346.74,346.5,346.5,1357.0,346.71,346.74,346.5,346.5,1357.0
2023-09-08 12:00:00,346.33,346.53,345.92,346.13,5611.0,346.33,346.53,345.92,346.13,5611.0
2023-09-08 12:05:00,346.0,346.18,345.3,345.4,3199.0,346.0,346.18,345.3,345.4,3199.0
2023-09-08 12:10:00,345.32,345.84,345.15,345.66,10125.0,345.32,345.84,345.15,345.66,10125.0
2023-09-08 12:15:00,345.68,346.05,345.66,345.87,6401.0,345.68,346.05,345.66,345.87,6401.0
2023-09-08 12:20:00,345.88,346.76,345.87,346.27,13863.0,345.88,346.76,345.87,346.27,13863.0
2023-09-08 12:25:00,346.25,346.72,345.57,345.92,86216.0,346.25,346.72,345.57,345.92,86216.0
2023-09-08 12:30:00,345.84,345.9,345.59,345.74,4807.0,345.84,345.9,345.59,345.74,4807.0
2023-09-08 12:35:00,345.75,345.88,345.34,345.4,3000.0,345.75,345.88,345.34,345.4,3000.0
2023-09-08 12:40:00,345.41,345.95,344.93,345.69,50910.0,345.41,345.95,344.93,345.69,50910.0
2023-09-08 12:45:00,345.73,345.93,345.61,345.78,1400.0,345.73,345.93,345.61,345.78,1400.0
2023-09-08 12:50:00,345.62,346.05,345.61,345.92,1109.0,345.62,346.05,345.61,345.92,1109.0
2023-09-08 12:55:00,345.83,345.83,345.45,345.52,3841.0,345.83,345.83,345.45,345.52,3841.0
2023-09-08 13:00:00,345.52,345.58,345.27,345.41,1931.0,345.52,345.58,345.27,345.41,1931.0
2023-09-08 13:05:00,345.42,345.43,345.31,345.43,903.0,345.42,345.43,345.31,345.43,903.0
2023-09-08 13:10:00,345.43,345.47,345.24,345.33,3195.0,345.43,345.47,345.24,345.33,3195.0
2023-09-08 13:15:00,345.33,345.44,345.26,345.31,1100.0,345.33,345.44,345.26,345.31,1100.0
2023-09-08 13:20:00,345.36,345.36,344.82,344.82,5778.0,345.36,345.36,344.82,344.82,5778.0
2023-09-08 13:25:00,344.81,344.85,344.43,344.43,2419.0,344.81,344.85,344.43,344.43,2419.0
2023-09-08 13:30:00,344.46,344.56,344.34,344.4,2401.0,344.46,344.56,344.34,344.4,2401.0
2023-09-08 13:35:00,344.4,344.4,344.01,344.08,2700.0,344.4,344.4,344.01,344.08,2700.0
2023-09-08 13:40:00,344.02,344.32,344.02,344.13,5004.0,344.02,344.32,344.02,344.13,5004.0
2023-09-08 13:45:00,344.09,344.21,343.93,344.03,3063.0,344.09,344.21,343.93,344.03,3063.0
2023-09-08 13:50:00,344.03,344.03,343.66,343.79,4517.0,344.03,344.03,343.66,343.79,4517.0
2023-09-08 13:55:00,343.72,344.02,343.68,343.93,5210.0,343.72,344.02,343.68,343.93,5210.0
2023-09-08 14:00:00,343.91,344.04,343.72,343.78,3597.0,343.91,344.04,343.72,343.78,3597.0
2023-09-08 14:05:00,343.77,343.77,343.5,343.68,1300.0,343.77,343.77,343.5,343.68,1300.0
2023-09-08 14:10:00,343.63,343.63,342.78,343.05,21217.0,343.63,343.63,342.78,343.05,21217.0
2023-09-08 14:15:00,342.85,343.02,342.82,342.94,1700.0,342.85,343.02,342.82,342.94,1700.0
2023-09-08 14:20:00,342.94,343.02,342.62,342.67,2696.0,342.94,343.02,342.62,342.67,2696.0
2023-09-08 14:25:00,342.63,342.89,342.62,342.76,1660.0,342.63,342.89,342.62,342.76,1660.0
2023-09-08 14:30:00,342.76,343.0,342.65,343.0,4200.0,342.76,343.0,342.65,343.0,4200.0
2023-09-08 14:35:00,342.99,343.1,342.84,342.84,4384.0,342.99,343.1,342.84,342.84,4384.0
2023-09-08 14:40:00,342.65,343.01,342.65,343.01,1000.0,342.65,343.01,342.65,343.01,1000.0
2023-09-08 14:45:00,342.96,343.06,342.88,343.06,2546.0,342.96,343.06,342.88,343.06,2546.0
2023-09-08 14:50:00,343.05,343.3,342.94,343.0,6759.0,343.05,343.3,342.94,343.0,6759.0
2023-09-08 14:55:00,343.06,343.32,343.06,343.14,1749.0,343.06,343.32,343.06,343.14,1749.0
2023-09-08 15:00:00,343.13,343.14,342.68,342.68,5650.0,343.13,343.14,342.68,342.68,5650.0
2023-09-08 15:05:00,342.77,342.87,342.65,342.66,4879.0,342.77,342.87,342.65,342.66,4879.0
2023-09-08 15:10:00,342.72,342.84,342.46,342.84,7185.0,342.72,342.84,342.46,342.84,7185.0
2023-09-08 15:15:00,342.78,343.33,342.78,343.19,2800.0,342.78,343.33,342.78,343.19,2800.0
2023-09-08 15:20:00,343.28,343.28,343.0,343.25,2390.0,343.28,343.28,343.0,343.25,2390.0
2023-09-08 15:25:00,343.25,343.26,343.0,343.21,3651.0,343.25,343.26,343.0,343.21,3651.0
2023-09-08 15:30:00,343.13,343.17,342.92,342.94,3022.0,343.13,343.17,342.92,342.94,3022.0
2023-09-08 15:35:00,342.88,342.94,342.53,342.82,6010.0,342.88,342.94,342.53,342.82,6010.0
2023-09-08 15:40:00,342.87,343.3,342.86,343.19,6745.0,342.87,343.3,342.86,343.19,6745.0
2023-09-08 15:45:00,343.27,343.42,343.03,343.03,13620.0,343.27,343.42,343.03,343.03,13620.0
2023-09-08 15:50:00,343.11,343.23,342.28,342.38,21902.0,343.11,343.23,342.28,342.38,21902.0
2023-09-08 15:55:00,342.15,343.15,342.06,342.99,67727.0,342.15,343.15,342.06,342.99,67727.0
2023-09-11 09:30:00,343.42,344.08,343.14,343.19,10818.0,343.42,344.08,343.14,343.19,10818.0
2023-09-11 09:35:00,343.05,344.23,343.04,344.23,3515.0,343.05,344.23,343.04,344.23,3515.0
2023-09-11 09:40:00,343.97,345.45,343.97,345.44,1100.0,343.97,345.45,343.97,345.44,1100.0
2023-09-11 09:45:00,345.52,345.75,345.37,345.57,1039.0,345.52,345.75,345.37,345.57,1039.0
2023-09-11 09:50:00,345.49,346.13,345.49,345.96,3100.0,345.49,346.13,345.49,345.96,3100.0
2023-09-11 09:55:00,345.78,346.16,345.63,346.07,1508.0,345.78,346.16,345.63,346.07,1508.0
2023-09-11 10:00:00,346.15,346.62,346.09,346.24,3273.0,346.15,346.62,346.09,346.24,3273.0
2023-09-11 10:05:00,346.28,346.88,346.16,346.83,4650.0,346.28,346.88,346.16,346.83,4650.0
2023-09-11 10:10:00,346.83,347.35,346.5,346.5,2701.0,346.83,347.35,346.5,346.5,2701.0
2023-09-11 10:15:00,346.42,346.46,346.05,346.34,1400.0,346.42,346.46,346.05,346.34,1400.0
2023-09-11 10:20:00,346.53,346.68,346.43,346.67,1300.0,346.53,346.68,346.43,346.67,1300.0
2023-09-11 10:25:00,346.6,346.68,346.1,346.41,1584.0,346.6,346.68,346.1,346.41,1584.0
2023-09-11 10:30:00,346.1,346.37,345.86,346.37,2311.0,346.1,346.37,345.86,346.37,2311.0
2023-09-11 10:35:00,346.42,346.58,346.11,346.47,1831.0,346.42,346.58,346.11,346.47,1831.0
2023-09-11 10:40:00,346.57,347.16,346.47,346.81,2106.0,346.57,347.16,346.47,346.81,2106.0
2023-09-11 10:45:00,346.8,347.02,346.74,346.75,2838.0,346.8,347.02,346.74,346.75,2838.0
2023-09-11 10:50:00,346.88,346.88,346.59,346.8,1202.0,346.88,346.88,346.59,346.8,1202.0
2023-09-11 10:55:00,346.87,346.87,346.18,346.34,2020.0,346.87,346.87,346.18,346.34,2020.0
2023-09-11 11:00:00,346.1,346.1,345.53,345.69,900.0,346.1,346.1,345.53,345.69,900.0
2023-09-11 11:05:00,345.68,345.78,345.54,345.58,2039.0,345.68,345.78,345.54,345.58,2039.0
2023-09-11 11:10:00,345.59,345.84,345.47,345.84,6522.0,345.59,345.84,345.47,345.84,6522.0
2023-09-11 11:15:00,345.94,345.94,345.92,345.93,539.0,345.94,345.94,345.92,345.93,539.0
2023-09-11 11:20:00,345.93,346.47,345.92,346.33,2000.0,345.93,346.47,345.92,346.33,2000.0
2023-09-11 11:25:00,346.51,346.8,346.41,346.73,4210.0,346.51,346.8,346.41,346.73,4210.0
2023-09-11 11:30:00,346.82,347.28,346.79,347.28,2200.0,346.82,347.28,346.79,347.28,2200.0
2023-09-11 11:35:00,347.35,347.75,347.35,347.55,1485.0,347.35,347.75,347.35,347.55,1485.0
2023-09-11 11:40:00,347.61,347.73,347.61,347.69,624.0,347.61,347.73,347.61,347.69,624.0
2023-09-11 11:45:00,347.69,347.69,347.18,347.19,3947.0,347.69,347.69,347.18,347.19,3947.0
2023-09-11 11:50:00,347.2,347.2,346.83,346.83,800.0,347.2,347.2,346.83,346.83,800.0
2023-09-11 11:55:00,347.01,347.2,346.91,346.91,1700.0,347.01,347.2,346.91,346.91,1700.0
2023-09-11 12:00:00,346.99,347.06,346.95,346.98,816.0,346.99,347.06,346.95,346.98,816.0
2023-09-11 12:05:00,346.93,347.44,346.86,347.41,2300.0,346.93,347.44,346.86,347.41,2300.0
2023-09-11 12:10:00,347.5,347.6,347.47,347.58,3236.0,347.5,347.6,347.47,347.58,3236.0
2023-09-11 12:15:00,347.42,347.73,347.39,347.56,1189.0,347.42,347.73,347.39,347.56,1189.0
2023-09-11 12:20:00,347.55,347.79,347.42,347.78,1957.0,347.55,347.79,347.42,347.78,1957.0
2023-09-11 12:25:00,347.77,347.78,347.64,347.76,1255.0,347.77,347.78,347.64,347.76,1255.0
2023-09-11 12:30:00,347.58,347.58,347.51,347.56,1200.0,347.58,347.58,347.51,347.56,1200.0
2023-09-11 12:35:00,347.45,347.56,347.42,347.42,441.0,347.45,347.56,347.42,347.42,441.0
2023-09-11 12:40:00,347.54,347.68,347.54,347.56,645.0,347.54,347.68,347.54,347.56,645.0
2023-09-11 12:45:00,347.56,347.56,347.54,347.55,406.0,347.56,347.56,347.54,347.55,406.0
2023-09-11 12:50:00,347.68,347.84,347.57,347.6,1721.0,347.68,347.84,347.57,347.6,1721.0
2023-09-11 12:55:00,347.69,347.77,347.58,347.67,1919.0,347.69,347.77,347.58,347.67,1919.0
2023-09-11 13:00:00,347.68,347.83,347.57,347.74,1358.0,347.68,347.83,347.57,347.74,1358.0
2023-09-11 13:05:00,347.69,347.7,347.59,347.68,900.0,347.69,347.7,347.59,347.68,900.0
2023-09-11 13:10:00,347.59,347.69,347.39,347.44,1904.0,347.59,347.69,347.39,347.44,1904.0
2023-09-11 13:15:00,347.41,348.14,347.41,348.08,1600.0,347.41,348.14,347.41,348.08,1600.0
2023-09-11 13:20:00,348.23,348.35,348.05,348.05,2163.0,348.23,348.35,348.05,348.05,2163.0
2023-09-11 13:25:00,347.93,348.18,347.93,348.17,1956.0,347.93,348.18,347.93,348.17,1956.0
2023-09-11 13:30:00,348.23,348.46,348.05,348.41,2492.0,348.23,348.46,348.05,348.41,2492.0
2023-09-11 13:35:00,348.5,348.57,348.32,348.56,1413.0,348.5,348.57,348.32,348.56,1413.0
2023-09-11 13:40:00,348.52,348.62,348.17,348.21,2329.0,348.52,348.62,348.17,348.21,2329.0
2023-09-11 13:45:00,348.22,348.47,348.22,348.46,1043.0,348.22,348.47,348.22,348.46,1043.0
2023-09-11 13:50:00,348.53,348.65,348.41,348.41,1700.0,348.53,348.65,348.41,348.41,1700.0
2023-09-11 13:55:00,348.28,348.28,348.01,348.21,2502.0,348.28,348.28,348.01,348.21,2502.0
2023-09-11 14:00:00,348.24,348.48,348.22,348.29,1649.0,348.24,348.48,348.22,348.29,1649.0
2023-09-11 14:05:00,348.29,348.85,348.29,348.65,4799.0,348.29,348.85,348.29,348.65,4799.0
2023-09-11 14:10:00,348.61,348.68,348.43,348.5,2382.0,348.61,348.68,348.43,348.5,2382.0
2023-09-11 14:15:00,348.49,348.74,348.43,348.62,1401.0,348.49,348.74,348.43,348.62,1401.0
2023-09-11 14:20:00,348.58,348.58,348.38,348.38,1312.0,348.58,348.58,348.38,348.38,1312.0
2023-09-11 14:25:00,348.3,348.57,348.3,348.46,1129.0,348.3,348.57,348.3,348.46,1129.0
2023-09-11 14:30:00,348.57,348.67,348.46,348.57,2353.0,348.57,348.67,348.46,348.57,2353.0
2023-09-11 14:35:00,348.54,348.57,348.35,348.57,2574.0,348.54,348.57,348.35,348.57,2574.0
2023-09-11 14:40:00,348.56,348.69,348.54,348.59,1716.0,348.56,348.69,348.54,348.59,1716.0
2023-09-11 14:45:00,348.57,348.79,348.57,348.58,1651.0,348.57,348.79,348.57,348.58,1651.0
2023-09-11 14:50:00,348.58,348.59,348.36,348.4,3411.0,348.58,348.59,348.36,348.4,3411.0
2023-09-11 14:55:00,348.38,348.38,347.99,348.15,3066.0,348.38,348.38,347.99,348.15,3066.0
2023-09-11 15:00:00,348.08,348.24,348.04,348.19,1855.0,348.08,348.24,348.04,348.19,1855.0
2023-09-11 15:05:00,348.08,348.15,347.75,347.86,3091.0,348.08,348.15,347.75,347.86,3091.0
2023-09-11 15:10:00,347.87,347.92,347.75,347.84,2029.0,347.87,347.92,347.75,347.84,2029.0
2023-09-11 15:15:00,347.84,348.05,347.83,348.05,2762.0,347.84,348.05,347.83,348.05,2762.0
2023-09-11 15:20:00,348.05,348.13,347.9,348.13,2206.0,348.05,348.13,347.9,348.13,2206.0
2023-09-11 15:25:00,348.13,348.35,348.02,348.3,5297.0,348.13,348.35,348.02,348.3,5297.0
2023-09-11 15:30:00,348.37,348.62,348.29,348.43,6978.0,348.37,348.62,348.29,348.43,6978.0
2023-09-11 15:35:00,348.31,348.31,347.82,347.93,4136.0,348.31,348.31,347.82,347.93,4136.0
2023-09-11 15:40:00,347.98,348.17,347.84,348.14,3561.0,347.98,348.17,347.84,348.14,3561.0
2023-09-11 15:45:00,348.19,348.19,347.65,347.67,8521.0,348.19,348.19,347.65,347.67,8521.0
2023-09-11 15:50:00,347.64,347.65,347.27,347.42,10961.0,347.64,347.65,347.27,347.42,10961.0
2023-09-11 15:55:00,347.43,347.43,346.98,347.32,31752.0,347.43,347.43,346.98,347.32,31752.0
2023-09-12 09:30:00,348.27,348.99,348.12,348.56,9894.0,348.27,348.99,348.12,348.56,9894.0
2023-09-12 09:35:00,348.37,348.5,346.93,346.93,3510.0,348.37,348.5,346.93,346.93,3510.0
2023-09-12 09:40:00,347.08,347.55,346.82,347.46,2450.0,347.08,347.55,346.82,347.46,2450.0
2023-09-12 09:45:00,347.28,347.28,346.89,346.95,1500.0,347.28,347.28,346.89,346.95,1500.0
2023-09-12 09:50:00,346.97,347.15,346.64,346.66,1700.0,346.97,347.15,346.64,346.66,1700.0
2023-09-12 09:55:00,346.17,346.33,346.17,346.17,300.0,346.17,346.33,346.17,346.17,300.0
2023-09-12 10:00:00,346.44,347.05,346.44,346.78,1635.0,346.44,347.05,346.44,346.78,1635.0
2023-09-12 10:05:00,346.79,346.79,346.27,346.27,2000.0,346.79,346.79,346.27,346.27,2000.0
2023-09-12 10:10:00,346.66,347.21,346.66,347.2,411.0,346.66,347.21,346.66,347.2,411.0
2023-09-12 10:15:00,346.78,346.82,346.51,346.67,1439.0,346.78,346.82,346.51,346.67,1439.0
2023-09-12 10:20:00,346.96,347.0,346.85,346.88,800.0,346.96,347.0,346.85,346.88,800.0
2023-09-12 10:25:00,346.95,347.38,346.94,347.3,5558.0,346.95,347.38,346.94,347.3,5558.0
2023-09-12 10:30:00,347.4,347.4,346.5,346.52,3964.0,347.4,347.4,346.5,346.52,3964.0
2023-09-12 10:35:00,346.6,346.77,346.26,346.26,1991.0,346.6,346.77,346.26,346.26,1991.0
2023-09-12 10:40:00,346.2,346.28,346.14,346.28,600.0,346.2,346.28,346.14,346.28,600.0
2023-09-12 10:45:00,346.46,346.48,346.3,346.3,1650.0,346.46,346.48,346.3,346.3,1650.0
2023-09-12 10:50:00,346.4,346.58,346.26,346.27,4245.0,346.4,346.58,346.26,346.27,4245.0
2023-09-12 10:55:00,346.24,346.54,346.23,346.3,1587.0,346.24,346.54,346.23,346.3,1587.0
2023-09-12 11:00:00,346.16,346.31,345.87,346.09,2275.0,346.16,346.31,345.87,346.09,2275.0
2023-09-12 11:05:00,346.3,346.3,346.3,346.3,300.0,346.3,346.3,346.3,346.3,300.0
2023-09-12 11:10:00,346.3,346.34,345.86,346.26,3169.0,346.3,346.34,345.86,346.26,3169.0
2023-09-12 11:15:00,346.24,346.24,346.24,346.24,100.0,346.24,346.24,346.24,346.24,100.0
2023-09-12 11:20:00,346.22,346.38,346.22,346.34,899.0,346.22,346.38,346.22,346.34,899.0
2023-09-12 11:25:00,346.2,346.21,345.68,345.83,3167.0,346.2,346.21,345.68,345.83,3167.0
2023-09-12 11:30:00,345.76,346.0,345.7,345.7,2325.0,345.76,346.0,345.7,345.7,2325.0
2023-09-12 11:35:00,345.89,346.15,345.65,345.7,2150.0,345.89,346.15,345.65,345.7,2150.0
2023-09-12 11:40:00,345.67,345.81,345.36,345.48,3098.0,345.67,345.81,345.36,345.48,3098.0
2023-09-12 11:45:00,345.41,345.88,345.41,345.88,2725.0,345.41,345.88,345.41,345.88,2725.0
2023-09-12 11:50:00,345.84,346.25,345.81,346.12,3100.0,345.84,346.25,345.81,346.12,3100.0
2023-09-12 11:55:00,346.22,346.25,346.11,346.25,1414.0,346.22,346.25,346.11,346.25,1414.0
2023-09-12 12:00:00,346.23,346.52,346.23,346.25,3158.0,346.23,346.52,346.23,346.25,3158.0
2023-09-12 12:05:00,346.34,346.43,346.25,346.35,2929.0,346.34,346.43,346.25,346.35,2929.0
2023-09-12 12:10:00,346.27,346.51,346.27,346.51,886.0,346.27,346.51,346.27,346.51,886.0
2023-09-12 12:15:00,346.69,346.79,346.56,346.79,1200.0,346.69,346.79,346.56,346.79,1200.0
2023-09-12 12:20:00,346.76,346.78,346.73,346.74,600.0,346.76,346.78,346.73,346.74,600.0
2023-09-12 12:25:00,346.67,346.85,346.62,346.8,912.0,346.67,346.85,346.62,346.8,912.0
2023-09-12 12:30:00,346.76,346.76,346.44,346.53,2000.0,346.76,346.76,346.44,346.53,2000.0
2023-09-12 12:35:00,346.33,346.41,346.33,346.38,600.0,346.33,346.41,346.33,346.38,600.0
2023-09-12 12:40:00,346.37,346.53,346.36,346.49,1900.0,346.37,346.53,346.36,346.49,1900.0
2023-09-12 12:45:00,346.51,346.61,346.51,346.61,400.0,346.51,346.61,346.51,346.61,400.0
2023-09-12 12:50:00,346.57,346.7,346.57,346.57,700.0,346.57,346.7,346.57,346.57,700.0
2023-09-12 12:55:00,346.56,346.61,346.47,346.54,2263.0,346.56,346.61,346.47,346.54,2263.0
2023-09-12 13:00:00,346.53,346.76,346.52,346.71,1512.0,346.53,346.76,346.52,346.71,1512.0
2023-09-12 13:05:00,346.58,346.59,346.35,346.4,1701.0,346.58,346.59,346.35,346.4,1701.0
2023-09-12 13:10:00,346.31,346.41,346.27,346.3,1600.0,346.31,346.41,346.27,346.3,1600.0
2023-09-12 13:15:00,346.44,346.59,346.34,346.59,800.0,346.44,346.59,346.34,346.59,800.0
2023-09-12 13:20:00,346.65,346.89,346.53,346.89,3367.0,346.65,346.89,346.53,346.89,3367.0
2023-09-12 13:25:00,346.8,346.94,346.75,346.8,600.0,346.8,346.94,346.75,346.8,600.0
2023-09-12 13:30:00,346.81,346.9,346.73,346.8,2660.0,346.81,346.9,346.73,346.8,2660.0
2023-09-12 13:35:00,346.67,346.77,346.42,346.51,1861.0,346.67,346.77,346.42,346.51,1861.0
2023-09-12 13:40:00,346.6,346.6,346.37,346.48,700.0,346.6,346.6,346.37,346.48,700.0
2023-09-12 13:45:00,346.55,346.55,346.4,346.55,484.0,346.55,346.55,346.4,346.55,484.0
2023-09-12 13:50:00,346.55,346.76,346.35,346.64,2129.0,346.55,346.76,346.35,346.64,2129.0
2023-09-12 13:55:00,346.44,346.78,346.44,346.6,2871.0,346.44,346.78,346.44,346.6,2871.0
2023-09-12 14:00:00,346.6,346.71,346.36,346.49,3616.0,346.6,346.71,346.36,346.49,3616.0
2023-09-12 14:05:00,346.41,346.5,345.94,346.04,7433.0,346.41,346.5,345.94,346.04,7433.0
2023-09-12 14:10:00,346.04,346.89,345.95,346.89,1070.0,346.04,346.89,345.95,346.89,1070.0
2023-09-12 14:15:00,346.77,346.86,346.59,346.66,1444.0,346.77,346.86,346.59,346.66,1444.0
2023-09-12 14:20:00,346.85,346.92,346.84,346.92,200.0,346.85,346.92,346.84,346.92,200.0
2023-09-12 14:25:00,346.96,346.98,346.77,346.94,3163.0,346.96,346.98,346.77,346.94,3163.0
2023-09-12 14:30:00,346.73,346.73,346.57,346.72,898.0,346.73,346.73,346.57,346.72,898.0
2023-09-12 14:35:00,346.75,346.84,346.75,346.8,600.0,346.75,346.84,346.75,346.8,600.0
2023-09-12 14:40:00,346.8,346.9,346.74,346.83,950.0,346.8,346.9,346.74,346.83,950.0
2023-09-12 14:45:00,346.79,346.92,346.62,346.92,1100.0,346.79,346.92,346.62,346.92,1100.0
2023-09-12 14:50:00,346.81,346.92,346.69,346.69,2500.0,346.81,346.92,346.69,346.69,2500.0
2023-09-12 14:55:00,346.81,346.91,346.8,346.9,1153.0,346.81,346.91,346.8,346.9,1153.0
2023-09-12 15:00:00,346.91,346.91,346.66,346.74,1677.0,346.91,346.91,346.66,346.74,1677.0
2023-09-12 15:05:00,346.75,346.83,346.59,346.83,1526.0,346.75,346.83,346.59,346.83,1526.0
2023-09-12 15:10:00,346.75,346.96,346.43,346.45,5946.0,346.75,346.96,346.43,346.45,5946.0
2023-09-12 15:15:00,346.25,346.36,346.07,346.35,1548.0,346.25,346.36,346.07,346.35,1548.0
2023-09-12 15:20:00,346.34,346.34,346.13,346.28,1100.0,346.34,346.34,346.13,346.28,1100.0
2023-09-12 15:25:00,346.15,346.15,345.87,345.96,3018.0,346.15,346.15,345.87,345.96,3018.0
2023-09-12 15:30:00,346.1,346.1,345.78,345.79,1700.0,346.1,346.1,345.78,345.79,1700.0
2023-09-12 15:35:00,345.89,345.99,345.68,345.86,3066.0,345.89,345.99,345.68,345.86,3066.0
2023-09-12 15:40:00,345.84,346.15,345.79,345.95,3843.0,345.84,346.15,345.79,345.95,3843.0
2023-09-12 15:45:00,345.86,346.07,345.74,346.02,3098.0,345.86,346.07,345.74,346.02,3098.0
2023-09-12 15:50:00,346.2,347.0,346.07,346.83,12668.0,346.2,347.0,346.07,346.83,12668.0
2023-09-12 15:55:00,346.53,346.76,346.23,346.55,35840.0,346.53,346.76,346.23,346.55,35840.0
2023-09-13 09:30:00,346.01,347.45,345.53,346.1,7919.0,346.01,347.45,345.53,346.1,7919.0
2023-09-13 09:35:00,346.17,346.17,346.14,346.15,205.0,346.17,346.17,346.14,346.15,205.0
2023-09-13 09:40:00,346.25,346.72,346.06,346.08,2911.0,346.25,346.72,346.06,346.08,2911.0
2023-09-13 09:45:00,346.12,347.28,346.08,347.01,950.0,346.12,347.28,346.08,347.01,950.0
2023-09-13 09:50:00,347.2,347.56,347.2,347.56,300.0,347.2,347.56,347.2,347.56,300.0
2023-09-13 09:55:00,347.54,347.71,347.37,347.37,2079.0,347.54,347.71,347.37,347.37,2079.0
2023-09-13 10:00:00,347.3,347.79,347.13,347.19,4689.0,347.3,347.79,347.13,347.19,4689.0
2023-09-13 10:05:00,347.19,347.32,346.7,346.7,1600.0,347.19,347.32,346.7,346.7,1600.0
2023-09-13 10:10:00,346.48,346.48,346.13,346.25,900.0,346.48,346.48,346.13,346.25,900.0
2023-09-13 10:15:00,346.39,346.9,345.95,346.79,5625.0,346.39,346.9,345.95,346.79,5625.0
2023-09-13 10:20:00,346.77,347.14,346.6,346.96,4090.0,346.77,347.14,346.6,346.96,4090.0
2023-09-13 10:25:00,347.21,347.66,347.2,347.52,2800.0,347.21,347.66,347.2,347.52,2800.0
2023-09-13 10:30:00,347.75,348.04,347.41,347.48,2360.0,347.75,348.04,347.41,347.48,2360.0
2023-09-13 10:35:00,347.73,347.8,347.22,347.59,3727.0,347.73,347.8,347.22,347.59,3727.0
2023-09-13 10:40:00,347.52,347.71,347.36,347.57,3553.0,347.52,347.71,347.36,347.57,3553.0
2023-09-13 10:45:00,347.67,347.73,347.43,347.71,2200.0,347.67,347.73,347.43,347.71,2200.0
2023-09-13 10:50:00,347.55,348.4,347.55,348.06,3120.0,347.55,348.4,347.55,348.06,3120.0
2023-09-13 10:55:00,348.1,348.45,348.1,348.13,3761.0,348.1,348.45,348.1,348.13,3761.0
2023-09-13 11:00:00,348.23,348.63,348.22,348.55,5545.0,348.23,348.63,348.22,348.55,5545.0
2023-09-13 11:05:00,348.75,348.77,347.9,347.9,3784.0,348.75,348.77,347.9,347.9,3784.0
2023-09-13 11:10:00,348.14,348.49,348.14,348.35,1985.0,348.14,348.49,348.14,348.35,1985.0
2023-09-13 11:15:00,348.26,348.3,347.87,348.01,1600.0,348.26,348.3,347.87,348.01,1600.0
2023-09-13 11:20:00,347.87,348.19,347.87,348.19,2100.0,347.87,348.19,347.87,348.19,2100.0
2023-09-13 11:25:00,348.45,348.45,347.87,347.96,3295.0,348.45,348.45,347.87,347.96,3295.0
2023-09-13 11:30:00,348.1,348.42,347.93,348.42,4900.0,348.1,348.42,347.93,348.42,4900.0
2023-09-13 11:35:00,348.42,348.42,348.1,348.38,2902.0,348.42,348.42,348.1,348.38,2902.0
2023-09-13 11:40:00,348.27,348.65,348.15,348.62,3486.0,348.27,348.65,348.15,348.62,3486.0
2023-09-13 11:45:00,348.8,348.8,348.39,348.7,2924.0,348.8,348.8,348.39,348.7,2924.0
2023-09-13 11:50:00,348.52,348.85,348.33,348.85,2951.0,348.52,348.85,348.33,348.85,2951.0
2023-09-13 11:55:00,348.85,349.0,348.43,349.0,5299.0,348.85,349.0,348.43,349.0,5299.0
2023-09-13 12:00:00,349.06,349.06,348.79,349.0,3105.0,349.06,349.06,348.79,349.0,3105.0
2023-09-13 12:05:00,348.91,349.17,348.89,349.09,3700.0,348.91,349.17,348.89,349.09,3700.0
2023-09-13 12:10:00,348.9,349.22,348.83,349.12,3200.0,348.9,349.22,348.83,349.12,3200.0
2023-09-13 12:15:00,349.13,349.51,349.11,349.51,2400.0,349.13,349.51,349.11,349.51,2400.0
2023-09-13 12:20:00,349.4,349.41,349.29,349.3,1800.0,349.4,349.41,349.29,349.3,1800.0
2023-09-13 12:25:00,349.43,349.43,349.07,349.28,2919.0,349.43,349.43,349.07,349.28,2919.0
2023-09-13 12:30:00,349.28,349.35,348.78,348.91,2700.0,349.28,349.35,348.78,348.91,2700.0
2023-09-13 12:35:00,348.91,348.99,348.71,348.71,600.0,348.91,348.99,348.71,348.71,600.0
2023-09-13 12:40:00,348.57,348.58,348.25,348.25,1100.0,348.57,348.58,348.25,348.25,1100.0
2023-09-13 12:45:00,348.17,348.21,347.86,347.87,700.0,348.17,348.21,347.86,347.87,700.0
2023-09-13 12:50:00,347.74,347.74,347.56,347.56,456.0,347.74,347.74,347.56,347.56,456.0
2023-09-13 12:55:00,347.83,347.97,347.58,347.58,910.0,347.83,347.97,347.58,347.58,910.0
2023-09-13 13:00:00,347.57,347.85,347.48,347.48,900.0,347.57,347.85,347.48,347.48,900.0
2023-09-13 13:05:00,347.56,347.57,347.4,347.4,1200.0,347.56,347.57,347.4,347.4,1200.0
2023-09-13 13:10:00,347.42,347.44,347.35,347.35,1093.0,347.42,347.44,347.35,347.35,1093.0
2023-09-13 13:15:00,347.31,347.71,347.31,347.58,1000.0,347.31,347.71,347.31,347.58,1000.0
2023-09-13 13:20:00,347.53,347.85,347.53,347.71,1500.0,347.53,347.85,347.53,347.71,1500.0
2023-09-13 13:25:00,347.82,347.82,347.7,347.7,500.0,347.82,347.82,347.7,347.7,500.0
2023-09-13 13:30:00,347.88,348.3,347.88,348.3,900.0,347.88,348.3,347.88,348.3,900.0
2023-09-13 13:35:00,348.23,348.34,348.0,348.04,800.0,348.23,348.34,348.0,348.04,800.0
2023-09-13 13:40:00,347.91,348.03,347.71,348.03,1157.0,347.91,348.03,347.71,348.03,1157.0
2023-09-13 13:45:00,347.93,347.93,347.67,347.67,1000.0,347.93,347.93,347.67,347.67,1000.0
2023-09-13 13:50:00,347.69,347.73,347.55,347.73,1030.0,347.69,347.73,347.55,347.73,1030.0
2023-09-13 13:55:00,347.7,348.01,347.68,347.96,2000.0,347.7,348.01,347.68,347.96,2000.0
2023-09-13 14:00:00,347.98,348.05,347.91,348.01,1603.0,347.98,348.05,347.91,348.01,1603.0
2023-09-13 14:05:00,347.94,348.13,347.92,348.13,900.0,347.94,348.13,347.92,348.13,900.0
2023-09-13 14:10:00,348.29,348.43,348.29,348.43,500.0,348.29,348.43,348.29,348.43,500.0
2023-09-13 14:15:00,348.49,348.49,348.35,348.44,600.0,348.49,348.49,348.35,348.44,600.0
2023-09-13 14:20:00,348.88,348.92,348.78,348.92,800.0,348.88,348.92,348.78,348.92,800.0
2023-09-13 14:25:00,348.83,349.03,348.68,348.98,1812.0,348.83,349.03,348.68,348.98,1812.0
2023-09-13 14:30:00,349.19,349.19,348.82,348.82,1266.0,349.19,349.19,348.82,348.82,1266.0
2023-09-13 14:35:00,348.82,348.82,348.69,348.71,1009.0,348.82,348.82,348.69,348.71,1009.0
2023-09-13 14:40:00,348.62,348.73,348.59,348.59,600.0,348.62,348.73,348.59,348.59,600.0
2023-09-13 14:45:00,348.83,348.85,348.55,348.81,1202.0,348.83,348.85,348.55,348.81,1202.0
2023-09-13 14:50:00,348.59,348.61,348.22,348.22,1928.0,348.59,348.61,348.22,348.22,1928.0
2023-09-13 14:55:00,348.1,348.53,348.1,348.53,600.0,348.1,348.53,348.1,348.53,600.0
2023-09-13 15:00:00,348.6,348.6,348.29,348.3,1400.0,348.6,348.6,348.29,348.3,1400.0
2023-09-13 15:05:00,348.11,348.2,348.02,348.05,800.0,348.11,348.2,348.02,348.05,800.0
2023-09-13 15:10:00,347.97,348.08,347.8,347.82,1500.0,347.97,348.08,347.8,347.82,1500.0
2023-09-13 15:15:00,348.0,348.02,347.76,347.77,952.0,348.0,348.02,347.76,347.77,952.0
2023-09-13 15:20:00,347.75,347.75,347.31,347.4,2203.0,347.75,347.75,347.31,347.4,2203.0
2023-09-13 15:25:00,347.46,347.55,347.41,347.43,1400.0,347.46,347.55,347.41,347.43,1400.0
2023-09-13 15:30:00,347.37,347.57,347.21,347.24,2500.0,347.37,347.57,347.21,347.24,2500.0
2023-09-13 15:35:00,347.18,347.2,346.96,347.0,2586.0,347.18,347.2,346.96,347.0,2586.0
2023-09-13 15:40:00,347.03,347.28,346.97,347.22,1976.0,347.03,347.28,346.97,347.22,1976.0
2023-09-13 15:45:00,347.04,347.1,346.6,346.66,5780.0,347.04,347.1,346.6,346.66,5780.0
2023-09-13 15:50:00,346.6,346.86,346.34,346.86,6462.0,346.6,346.86,346.34,346.86,6462.0
2023-09-13 15:55:00,346.81,347.17,346.71,346.97,19989.0,346.81,347.17,346.71,346.97,19989.0
2023-09-14 09:30:00,347.49,348.43,346.56,348.28,19799.0,347.49,348.43,346.56,348.28,19799.0
2023-09-14 09:35:00,347.69,348.34,347.64,347.94,1858.0,347.69,348.34,347.64,347.94,1858.0
2023-09-14 09:40:00,348.06,348.06,347.18,347.9,3332.0,348.06,348.06,347.18,347.9,3332.0
2023-09-14 09:45:00,347.95,348.49,347.73,348.04,2500.0,347.95,348.49,347.73,348.04,2500.0
2023-09-14 09:50:00,348.25,348.26,347.98,347.99,1100.0,348.25,348.26,347.98,347.99,1100.0
2023-09-14 09:55:00,348.01,348.2,347.88,348.2,1615.0,348.01,348.2,347.88,348.2,1615.0
2023-09-14 10:00:00,348.27,348.28,347.33,347.33,5153.0,348.27,348.28,347.33,347.33,5153.0
2023-09-14 10:05:00,347.44,348.42,347.22,348.42,7687.0,347.44,348.42,347.22,348.42,7687.0
2023-09-14 10:10:00,348.26,348.62,348.26,348.57,1100.0,348.26,348.62,348.26,348.57,1100.0
2023-09-14 10:15:00,348.7,348.92,348.51,348.52,700.0,348.7,348.92,348.51,348.52,700.0
2023-09-14 10:20:00,348.36,348.83,348.36,348.67,1300.0,348.36,348.83,348.36,348.67,1300.0
2023-09-14 10:25:00,348.64,349.11,348.38,349.11,11209.0,348.64,349.11,348.38,349.11,11209.0
2023-09-14 10:30:00,349.18,349.43,349.16,349.25,3922.0,349.18,349.43,349.16,349.25,3922.0
2023-09-14 10:35:00,349.3,349.46,349.3,349.43,600.0,349.3,349.46,349.3,349.43,600.0
2023-09-14 10:40:00,349.62,349.79,349.51,349.79,1800.0,349.62,349.79,349.51,349.79,1800.0
2023-09-14 10:45:00,349.69,350.14,349.55,349.72,3912.0,349.69,350.14,349.55,349.72,3912.0
2023-09-14 10:50:00,349.87,350.06,349.72,349.72,1400.0,349.87,350.06,349.72,349.72,1400.0
2023-09-14 10:55:00,349.94,350.04,349.49,349.64,3431.0,349.94,350.04,349.49,349.64,3431.0
2023-09-14 11:00:00,349.89,350.16,349.62,349.62,1800.0,349.89,350.16,349.62,349.62,1800.0
2023-09-14 11:05:00,349.49,350.07,349.44,349.95,2918.0,349.49,350.07,349.44,349.95,2918.0
2023-09-14 11:10:00,350.25,350.42,349.91,350.22,4400.0,350.25,350.42,349.91,350.22,4400.0
2023-09-14 11:15:00,350.08,350.24,349.79,350.06,3297.0,350.08,350.24,349.79,350.06,3297.0
2023-09-14 11:20:00,349.86,350.13,349.78,350.03,3156.0,349.86,350.13,349.78,350.03,3156.0
2023-09-14 11:25:00,349.78,350.1,349.69,349.83,1126.0,349.78,350.1,349.69,349.83,1126.0
2023-09-14 11:30:00,350.07,350.39,350.02,350.02,3320.0,350.07,350.39,350.02,350.02,3320.0
2023-09-14 11:35:00,350.15,350.29,350.02,350.18,3271.0,350.15,350.29,350.02,350.18,3271.0
2023-09-14 11:40:00,350.18,350.3,350.0,350.16,4228.0,350.18,350.3,350.0,350.16,4228.0
2023-09-14 11:45:00,350.17,350.37,350.12,350.16,3205.0,350.17,350.37,350.12,350.16,3205.0
2023-09-14 11:50:00,350.19,350.33,350.14,350.28,2186.0,350.19,350.33,350.14,350.28,2186.0
2023-09-14 11:55:00,350.34,350.36,350.05,350.18,1534.0,350.34,350.36,350.05,350.18,1534.0
2023-09-14 12:00:00,350.17,350.18,349.93,349.93,1052.0,350.17,350.18,349.93,349.93,1052.0
2023-09-14 12:05:00,350.07,350.07,349.92,349.96,800.0,350.07,350.07,349.92,349.96,800.0
2023-09-14 12:10:00,350.02,350.03,349.72,350.02,3103.0,350.02,350.03,349.72,350.02,3103.0
2023-09-14 12:15:00,350.26,351.21,350.26,351.15,3303.0,350.26,351.21,350.26,351.15,3303.0
2023-09-14 12:20:00,351.04,351.04,350.79,350.79,623.0,351.04,351.04,350.79,350.79,623.0
2023-09-14 12:25:00,350.75,350.9,350.68,350.78,2536.0,350.75,350.9,350.68,350.78,2536.0
2023-09-14 12:30:00,350.8,350.85,350.58,350.66,2418.0,350.8,350.85,350.58,350.66,2418.0
2023-09-14 12:35:00,350.58,350.86,350.43,350.57,6742.0,350.58,350.86,350.43,350.57,6742.0
2023-09-14 12:40:00,350.54,350.54,350.1,350.1,1001.0,350.54,350.54,350.1,350.1,1001.0
2023-09-14 12:45:00,350.12,350.13,350.03,350.06,1548.0,350.12,350.13,350.03,350.06,1548.0
2023-09-14 12:50:00,350.09,350.1,349.96,349.96,2001.0,350.09,350.1,349.96,349.96,2001.0
2023-09-14 12:55:00,349.96,350.32,349.94,350.18,8202.0,349.96,350.32,349.94,350.18,8202.0
2023-09-14 13:00:00,350.17,350.17,349.8,349.83,1400.0,350.17,350.17,349.8,349.83,1400.0
2023-09-14 13:05:00,349.61,349.88,349.6,349.6,14597.0,349.61,349.88,349.6,349.6,14597.0
2023-09-14 13:10:00,349.59,349.61,349.29,349.36,4814.0,349.59,349.61,349.29,349.36,4814.0
2023-09-14 13:15:00,349.19,349.56,349.06,349.5,3016.0,349.19,349.56,349.06,349.5,3016.0
2023-09-14 13:20:00,349.56,349.56,349.34,349.34,300.0,349.56,349.56,349.34,349.34,300.0
2023-09-14 13:25:00,349.47,349.53,349.34,349.36,3058.0,349.47,349.53,349.34,349.36,3058.0
2023-09-14 13:30:00,349.34,349.44,349.34,349.4,1300.0,349.34,349.44,349.34,349.4,1300.0
2023-09-14 13:35:00,349.5,349.51,349.35,349.5,1672.0,349.5,349.51,349.35,349.5,1672.0
2023-09-14 13:40:00,349.39,349.52,349.36,349.51,1746.0,349.39,349.52,349.36,349.51,1746.0
2023-09-14 13:45:00,349.46,349.5,349.39,349.5,600.0,349.46,349.5,349.39,349.5,600.0
2023-09-14 13:50:00,349.44,349.57,349.44,349.52,4647.0,349.44,349.57,349.44,349.52,4647.0
2023-09-14 13:55:00,349.6,349.6,349.53,349.56,800.0,349.6,349.6,349.53,349.56,800.0
2023-09-14 14:00:00,349.57,349.58,349.34,349.34,2554.0,349.57,349.58,349.34,349.34,2554.0
2023-09-14 14:05:00,349.27,349.52,349.17,349.5,1707.0,349.27,349.52,349.17,349.5,1707.0
2023-09-14 14:10:00,349.54,350.02,349.5,349.77,11316.0,349.54,350.02,349.5,349.77,11316.0
2023-09-14 14:15:00,349.78,350.04,349.45,349.95,9857.0,349.78,350.04,349.45,349.95,9857.0
2023-09-14 14:20:00,349.89,350.08,349.65,349.81,7719.0,349.89,350.08,349.65,349.81,7719.0
2023-09-14 14:25:00,349.85,349.85,349.64,349.81,2786.0,349.85,349.85,349.64,349.81,2786.0
2023-09-14 14:30:00,349.72,349.86,349.63,349.81,2164.0,349.72,349.86,349.63,349.81,2164.0
2023-09-14 14:35:00,349.92,350.07,349.92,350.07,1715.0,349.92,350.07,349.92,350.07,1715.0
2023-09-14 14:40:00,350.0,350.23,349.99,350.12,1675.0,350.0,350.23,349.99,350.12,1675.0
2023-09-14 14:45:00,350.3,350.3,350.02,350.2,1625.0,350.3,350.3,350.02,350.2,1625.0
2023-09-14 14:50:00,350.48,350.53,350.09,350.25,696.0,350.48,350.53,350.09,350.25,696.0
2023-09-14 14:55:00,350.36,350.43,350.17,350.37,3408.0,350.36,350.43,350.17,350.37,3408.0
2023-09-14 15:00:00,350.28,350.71,350.11,350.71,3245.0,350.28,350.71,350.11,350.71,3245.0
2023-09-14 15:05:00,350.67,350.67,350.55,350.65,1891.0,350.67,350.67,350.55,350.65,1891.0
2023-09-14 15:10:00,350.64,350.79,350.57,350.6,2900.0,350.64,350.79,350.57,350.6,2900.0
2023-09-14 15:15:00,350.69,350.85,350.06,350.06,2748.0,350.69,350.85,350.06,350.06,2748.0
2023-09-14 15:20:00,350.25,350.26,349.94,349.94,2513.0,350.25,350.26,349.94,349.94,2513.0
2023-09-14 15:25:00,349.95,350.01,349.93,349.98,1978.0,349.95,350.01,349.93,349.98,1978.0
2023-09-14 15:30:00,350.04,350.04,349.72,349.84,3187.0,350.04,350.04,349.72,349.84,3187.0
2023-09-14 15:35:00,349.98,350.02,349.62,349.62,3837.0,349.98,350.02,349.62,349.62,3837.0
2023-09-14 15:40:00,349.51,349.95,349.5,349.85,2570.0,349.51,349.95,349.5,349.85,2570.0
2023-09-14 15:45:00,349.94,349.94,349.6,349.7,3575.0,349.94,349.94,349.6,349.7,3575.0
2023-09-14 15:50:00,349.81,349.82,349.19,349.28,6167.0,349.81,349.82,349.19,349.28,6167.0
2023-09-14 15:55:00,349.37,349.66,349.23,349.35,23956.0,349.37,349.66,349.23,349.35,23956.0
2023-09-15 09:30:00,351.26,351.93,350.44,350.52,320859.0,351.26,351.93,350.44,350.52,320859.0
2023-09-15 09:35:00,350.93,351.18,350.83,350.88,1200.0,350.93,351.18,350.83,350.88,1200.0
2023-09-15 09:40:00,351.3,351.62,350.21,350.47,2514.0,351.3,351.62,350.21,350.47,2514.0
2023-09-15 09:45:00,350.43,350.65,350.3,350.3,800.0,350.43,350.65,350.3,350.3,800.0
2023-09-15 09:50:00,350.43,351.5,350.43,351.41,2974.0,350.43,351.5,350.43,351.41,2974.0
2023-09-15 09:55:00,351.26,351.26,350.17,350.51,5176.0,351.26,351.26,350.17,350.51,5176.0
2023-09-15 10:00:00,350.73,351.6,350.61,351.17,18121.0,350.73,351.6,350.61,351.17,18121.0
2023-09-15 10:05:00,350.98,350.98,350.11,350.11,5245.0,350.98,350.98,350.11,350.11,5245.0
2023-09-15 10:10:00,350.1,350.11,350.0,350.0,1895.0,350.1,350.11,350.0,350.0,1895.0
2023-09-15 10:15:00,350.23,350.4,350.01,350.32,1303.0,350.23,350.4,350.01,350.32,1303.0
2023-09-15 10:20:00,350.15,350.44,350.07,350.22,1500.0,350.15,350.44,350.07,350.22,1500.0
2023-09-15 10:25:00,350.11,350.21,350.0,350.21,3106.0,350.11,350.21,350.0,350.21,3106.0
2023-09-15 10:30:00,350.0,350.46,349.89,350.46,2589.0,350.0,350.46,349.89,350.46,2589.0
2023-09-15 10:35:00,350.19,350.62,350.19,350.5,1600.0,350.19,350.62,350.19,350.5,1600.0
2023-09-15 10:40:00,350.69,350.95,350.69,350.88,1461.0,350.69,350.95,350.69,350.88,1461.0
2023-09-15 10:45:00,350.94,351.07,350.51,350.65,5190.0,350.94,351.07,350.51,350.65,5190.0
2023-09-15 10:50:00,350.48,350.69,350.12,350.12,3108.0,350.48,350.69,350.12,350.12,3108.0
2023-09-15 10:55:00,350.07,350.19,349.78,349.78,3500.0,350.07,350.19,349.78,349.78,3500.0
2023-09-15 11:00:00,350.01,350.11,349.68,349.97,2855.0,350.01,350.11,349.68,349.97,2855.0
2023-09-15 11:05:00,349.97,350.15,349.97,349.97,2161.0,349.97,350.15,349.97,349.97,2161.0
2023-09-15 11:10:00,349.97,349.98,349.42,349.53,5466.0,349.97,349.98,349.42,349.53,5466.0
2023-09-15 11:15:00,349.6,349.6,349.12,349.52,5960.0,349.6,349.6,349.12,349.52,5960.0
2023-09-15 11:20:00,349.59,350.19,349.59,350.02,7930.0,349.59,350.19,349.59,350.02,7930.0
2023-09-15 11:25:00,350.02,350.14,349.74,350.12,2191.0,350.02,350.14,349.74,350.12,2191.0
2023-09-15 11:30:00,350.02,350.02,349.69,349.69,1100.0,350.02,350.02,349.69,349.69,1100.0
2023-09-15 11:35:00,349.68,350.15,349.5,349.94,3302.0,349.68,350.15,349.5,349.94,3302.0
2023-09-15 11:40:00,350.05,351.43,350.05,351.43,3651.0,350.05,351.43,350.05,351.43,3651.0
2023-09-15 11:45:00,351.41,351.62,350.72,351.14,20585.0,351.41,351.62,350.72,351.14,20585.0
2023-09-15 11:50:00,351.29,351.68,351.14,351.49,14356.0,351.29,351.68,351.14,351.49,14356.0
2023-09-15 11:55:00,351.49,351.56,351.03,351.27,10921.0,351.49,351.56,351.03,351.27,10921.0
2023-09-15 12:00:00,351.22,351.68,351.21,351.68,9947.0,351.22,351.68,351.21,351.68,9947.0
2023-09-15 12:05:00,351.47,351.62,351.32,351.62,6708.0,351.47,351.62,351.32,351.62,6708.0
2023-09-15 12:10:00,351.68,351.96,351.66,351.96,8576.0,351.68,351.96,351.66,351.96,8576.0
2023-09-15 12:15:00,351.9,351.95,351.29,351.47,5919.0,351.9,351.95,351.29,351.47,5919.0
2023-09-15 12:20:00,351.63,352.12,351.4,352.06,5995.0,351.63,352.12,351.4,352.06,5995.0
2023-09-15 12:25:00,352.35,352.58,352.25,352.25,1070.0,352.35,352.58,352.25,352.25,1070.0
2023-09-15 12:30:00,352.14,352.36,352.14,352.27,900.0,352.14,352.36,352.14,352.27,900.0
2023-09-15 12:35:00,352.36,352.57,352.25,352.57,8309.0,352.36,352.57,352.25,352.57,8309.0
2023-09-15 12:40:00,352.5,352.51,352.26,352.28,1500.0,352.5,352.51,352.26,352.28,1500.0
2023-09-15 12:45:00,352.21,352.5,352.16,352.44,1350.0,352.21,352.5,352.16,352.44,1350.0
2023-09-15 12:50:00,352.47,352.75,352.22,352.23,5472.0,352.47,352.75,352.22,352.23,5472.0
2023-09-15 12:55:00,352.06,352.18,351.97,352.18,750.0,352.06,352.18,351.97,352.18,750.0
2023-09-15 13:00:00,352.06,352.06,351.89,351.9,1425.0,352.06,352.06,351.89,351.9,1425.0
2023-09-15 13:05:00,351.83,352.02,351.35,351.87,2770.0,351.83,352.02,351.35,351.87,2770.0
2023-09-15 13:10:00,351.82,351.98,351.62,351.62,1400.0,351.82,351.98,351.62,351.62,1400.0
2023-09-15 13:15:00,351.66,351.86,351.35,351.36,2328.0,351.66,351.86,351.35,351.36,2328.0
2023-09-15 13:20:00,351.36,351.56,351.34,351.34,2058.0,351.36,351.56,351.34,351.34,2058.0
2023-09-15 13:25:00,351.34,351.43,351.19,351.19,1400.0,351.34,351.43,351.19,351.19,1400.0
2023-09-15 13:30:00,351.09,351.16,350.87,351.05,3004.0,351.09,351.16,350.87,351.05,3004.0
2023-09-15 13:35:00,351.16,351.21,350.44,350.68,8964.0,351.16,351.21,350.44,350.68,8964.0
2023-09-15 13:40:00,350.81,351.1,350.74,350.78,10345.0,350.81,351.1,350.74,350.78,10345.0
2023-09-15 13:45:00,350.59,350.66,350.38,350.43,1636.0,350.59,350.66,350.38,350.43,1636.0
2023-09-15 13:50:00,350.3,350.4,350.06,350.06,2615.0,350.3,350.4,350.06,350.06,2615.0
2023-09-15 13:55:00,350.14,350.24,349.9,350.07,2545.0,350.14,350.24,349.9,350.07,2545.0
2023-09-15 14:00:00,350.26,350.26,349.97,350.13,3134.0,350.26,350.26,349.97,350.13,3134.0
2023-09-15 14:05:00,350.25,350.25,349.76,349.77,1784.0,350.25,350.25,349.76,349.77,1784.0
2023-09-15 14:10:00,349.68,349.82,349.49,349.49,1400.0,349.68,349.82,349.49,349.49,1400.0
2023-09-15 14:15:00,349.39,349.52,349.29,349.29,3462.0,349.39,349.52,349.29,349.29,3462.0
2023-09-15 14:20:00,349.39,349.39,349.08,349.08,700.0,349.39,349.39,349.08,349.08,700.0
2023-09-15 14:25:00,349.08,349.08,348.7,348.74,1500.0,349.08,349.08,348.7,348.74,1500.0
2023-09-15 14:30:00,348.73,349.32,348.67,349.32,3898.0,348.73,349.32,348.67,349.32,3898.0
2023-09-15 14:35:00,349.34,349.34,349.08,349.18,1200.0,349.34,349.34,349.08,349.18,1200.0
2023-09-15 14:40:00,348.96,348.96,348.66,348.69,1602.0,348.96,348.96,348.66,348.69,1602.0
2023-09-15 14:45:00,348.7,349.1,348.67,348.94,2730.0,348.7,349.1,348.67,348.94,2730.0
2023-09-15 14:50:00,348.83,349.01,348.71,348.93,2486.0,348.83,349.01,348.71,348.93,2486.0
2023-09-15 14:55:00,348.89,349.28,348.71,349.28,3323.0,348.89,349.28,348.71,349.28,3323.0
2023-09-15 15:00:00,349.21,349.24,348.92,349.11,5350.0,349.21,349.24,348.92,349.11,5350.0
2023-09-15 15:05:00,348.94,349.15,348.94,349.15,847.0,348.94,349.15,348.94,349.15,847.0
2023-09-15 15:10:00,349.18,349.24,349.03,349.23,2600.0,349.18,349.24,349.03,349.23,2600.0
2023-09-15 15:15:00,349.24,349.24,349.13,349.17,1400.0,349.24,349.24,349.13,349.17,1400.0
2023-09-15 15:20:00,349.2,349.38,349.12,349.14,3591.0,349.2,349.38,349.12,349.14,3591.0
2023-09-15 15:25:00,349.09,349.16,348.94,349.13,2425.0,349.09,349.16,348.94,349.13,2425.0
2023-09-15 15:30:00,349.13,349.36,348.94,348.94,5525.0,349.13,349.36,348.94,348.94,5525.0
2023-09-15 15:35:00,348.85,348.85,348.46,348.51,6753.0,348.85,348.85,348.46,348.51,6753.0
2023-09-15 15:40:00,348.58,349.04,348.53,348.95,5657.0,348.58,349.04,348.53,348.95,5657.0
2023-09-15 15:45:00,349.0,349.0,348.07,348.07,9238.0,349.0,349.0,348.07,348.07,9238.0
2023-09-15 15:50:00,348.2,348.91,348.12,348.84,16995.0,348.2,348.91,348.12,348.84,16995.0
2023-09-15 15:55:00,348.89,349.15,348.27,348.83,69966.0,348.89,349.15,348.27,348.83,69966.0
2023-09-18 09:30:00,349.75,351.58,349.38,350.37,12064.0,349.75,351.58,349.38,350.37,12064.0
2023-09-18 09:35:00,350.57,350.58,349.2,349.32,2457.0,350.57,350.58,349.2,349.32,2457.0
2023-09-18 09:40:00,348.98,349.89,348.91,349.36,2610.0,348.98,349.89,348.91,349.36,2610.0
2023-09-18 09:45:00,349.26,349.71,348.79,349.2,5470.0,349.26,349.71,348.79,349.2,5470.0
2023-09-18 09:50:00,349.21,349.49,349.01,349.48,1374.0,349.21,349.49,349.01,349.48,1374.0
2023-09-18 09:55:00,349.32,349.34,348.43,348.44,3850.0,349.32,349.34,348.43,348.44,3850.0
2023-09-18 10:00:00,348.68,349.0,347.52,347.56,4751.0,348.68,349.0,347.52,347.56,4751.0
2023-09-18 10:05:00,347.49,347.59,347.2,347.36,1200.0,347.49,347.59,347.2,347.36,1200.0
2023-09-18 10:10:00,347.52,347.91,347.43,347.43,2200.0,347.52,347.91,347.43,347.43,2200.0
2023-09-18 10:15:00,347.58,347.59,347.45,347.59,600.0,347.58,347.59,347.45,347.59,600.0
2023-09-18 10:20:00,347.69,347.83,347.46,347.66,1000.0,347.69,347.83,347.46,347.66,1000.0
2023-09-18 10:25:00,347.86,348.64,347.86,348.64,1956.0,347.86,348.64,347.86,348.64,1956.0
2023-09-18 10:30:00,348.49,348.77,348.47,348.48,2394.0,348.49,348.77,348.47,348.48,2394.0
2023-09-18 10:35:00,348.44,348.46,347.74,348.16,900.0,348.44,348.46,347.74,348.16,900.0
2023-09-18 10:40:00,348.37,348.64,348.28,348.64,1250.0,348.37,348.64,348.28,348.64,1250.0
2023-09-18 10:45:00,348.75,349.13,348.75,349.13,1697.0,348.75,349.13,348.75,349.13,1697.0
2023-09-18 10:50:00,348.72,348.81,348.5,348.79,1500.0,348.72,348.81,348.5,348.79,1500.0
2023-09-18 10:55:00,348.69,348.74,348.51,348.52,800.0,348.69,348.74,348.51,348.52,800.0
2023-09-18 11:00:00,348.64,348.64,348.36,348.49,1500.0,348.64,348.64,348.36,348.49,1500.0
2023-09-18 11:05:00,348.36,348.47,348.09,348.27,3369.0,348.36,348.47,348.09,348.27,3369.0
2023-09-18 11:10:00,348.35,348.66,348.17,348.51,3848.0,348.35,348.66,348.17,348.51,3848.0
2023-09-18 11:15:00,348.61,349.42,348.61,349.42,2199.0,348.61,349.42,348.61,349.42,2199.0
2023-09-18 11:20:00,349.34,349.89,349.17,349.8,1649.0,349.34,349.89,349.17,349.8,1649.0
2023-09-18 11:25:00,349.63,349.64,349.49,349.63,500.0,349.63,349.64,349.49,349.63,500.0
2023-09-18 11:30:00,349.76,349.81,349.38,349.49,2375.0,349.76,349.81,349.38,349.49,2375.0
2023-09-18 11:35:00,349.44,350.11,349.31,350.11,2931.0,349.44,350.11,349.31,350.11,2931.0
2023-09-18 11:40:00,350.12,350.27,350.08,350.19,500.0,350.12,350.27,350.08,350.19,500.0
2023-09-18 11:45:00,350.3,350.36,350.1,350.3,1300.0,350.3,350.36,350.1,350.3,1300.0
2023-09-18 11:50:00,350.27,350.49,350.27,350.31,2178.0,350.27,350.49,350.27,350.31,2178.0
2023-09-18 11:55:00,350.46,350.75,350.46,350.68,4443.0,350.46,350.75,350.46,350.68,4443.0
2023-09-18 12:00:00,350.58,350.98,350.55,350.98,2204.0,350.58,350.98,350.55,350.98,2204.0
2023-09-18 12:05:00,350.92,351.15,350.66,350.67,3356.0,350.92,351.15,350.66,350.67,3356.0
2023-09-18 12:10:00,350.65,350.77,350.63,350.7,2156.0,350.65,350.77,350.63,350.7,2156.0
2023-09-18 12:15:00,350.75,350.87,350.73,350.77,1100.0,350.75,350.87,350.73,350.77,1100.0
2023-09-18 12:20:00,350.93,350.95,350.69,350.69,1214.0,350.93,350.95,350.69,350.69,1214.0
2023-09-18 12:25:00,350.78,350.98,350.74,350.87,2100.0,350.78,350.98,350.74,350.87,2100.0
2023-09-18 12:30:00,350.87,351.1,350.86,351.1,2808.0,350.87,351.1,350.86,351.1,2808.0
2023-09-18 12:35:00,351.09,351.11,350.59,350.6,22916.0,351.09,351.11,350.59,350.6,22916.0
2023-09-18 12:40:00,350.6,351.15,350.6,351.1,9974.0,350.6,351.15,350.6,351.1,9974.0
2023-09-18 12:45:00,351.07,351.2,350.93,351.2,2867.0,351.07,351.2,350.93,351.2,2867.0
2023-09-18 12:50:00,351.32,351.34,351.19,351.25,2156.0,351.32,351.34,351.19,351.25,2156.0
2023-09-18 12:55:00,351.25,351.25,350.98,351.1,1936.0,351.25,351.25,350.98,351.1,1936.0
2023-09-18 13:00:00,351.13,351.15,351.0,351.11,1046.0,351.13,351.15,351.0,351.11,1046.0
2023-09-18 13:05:00,351.32,351.4,351.25,351.4,810.0,351.32,351.4,351.25,351.4,810.0
2023-09-18 13:10:00,351.41,351.78,351.41,351.7,1600.0,351.41,351.78,351.41,351.7,1600.0
2023-09-18 13:15:00,351.75,351.75,351.59,351.75,1181.0,351.75,351.75,351.59,351.75,1181.0
2023-09-18 13:20:00,351.84,352.03,351.69,352.03,4960.0,351.84,352.03,351.69,352.03,4960.0
2023-09-18 13:25:00,352.02,352.18,352.02,352.17,1643.0,352.02,352.18,352.02,352.17,1643.0
2023-09-18 13:30:00,352.17,352.32,351.88,351.88,7427.0,352.17,352.32,351.88,351.88,7427.0
2023-09-18 13:35:00,352.05,352.34,352.05,352.25,2844.0,352.05,352.34,352.05,352.25,2844.0
2023-09-18 13:40:00,352.11,352.31,352.11,352.22,938.0,352.11,352.31,352.11,352.22,938.0
2023-09-18 13:45:00,352.31,352.32,352.14,352.25,3794.0,352.31,352.32,352.14,352.25,3794.0
2023-09-18 13:50:00,352.19,352.24,352.09,352.09,1200.0,352.19,352.24,352.09,352.09,1200.0
2023-09-18 13:55:00,352.22,352.81,352.22,352.72,5337.0,352.22,352.81,352.22,352.72,5337.0
2023-09-18 14:00:00,352.83,352.83,352.42,352.5,2905.0,352.83,352.83,352.42,352.5,2905.0
2023-09-18 14:05:00,352.39,352.43,352.0,352.21,2684.0,352.39,352.43,352.0,352.21,2684.0
2023-09-18 14:10:00,352.23,352.45,352.14,352.45,2547.0,352.23,352.45,352.14,352.45,2547.0
2023-09-18 14:15:00,352.44,352.52,352.34,352.4,1810.0,352.44,352.52,352.34,352.4,1810.0
2023-09-18 14:20:00,352.28,352.29,352.01,352.01,2617.0,352.28,352.29,352.01,352.01,2617.0
2023-09-18 14:25:00,352.04,352.13,351.84,352.12,2870.0,352.04,352.13,351.84,352.12,2870.0
2023-09-18 14:30:00,352.17,352.24,352.09,352.24,789.0,352.17,352.24,352.09,352.24,789.0
2023-09-18 14:35:00,352.23,352.23,352.0,352.14,2960.0,352.23,352.23,352.0,352.14,2960.0
2023-09-18 14:40:00,352.18,352.19,352.12,352.13,1115.0,352.18,352.19,352.12,352.13,1115.0
2023-09-18 14:45:00,352.16,352.19,351.89,351.91,3320.0,352.16,352.19,351.89,351.91,3320.0
2023-09-18 14:50:00,351.97,352.09,351.87,351.95,4928.0,351.97,352.09,351.87,351.95,4928.0
2023-09-18 14:55:00,352.05,352.09,351.95,352.0,1509.0,352.05,352.09,351.95,352.0,1509.0
2023-09-18 15:00:00,352.09,352.2,351.94,351.99,3129.0,352.09,352.2,351.94,351.99,3129.0
2023-09-18 15:05:00,351.97,352.09,351.75,351.79,2870.0,351.97,352.09,351.75,351.79,2870.0
2023-09-18 15:10:00,351.79,351.79,351.59,351.59,804.0,351.79,351.79,351.59,351.59,804.0
2023-09-18 15:15:00,351.56,351.75,351.5,351.68,3898.0,351.56,351.75,351.5,351.68,3898.0
2023-09-18 15:20:00,351.66,351.87,351.53,351.68,4348.0,351.66,351.87,351.53,351.68,4348.0
2023-09-18 15:25:00,351.72,351.89,351.57,351.81,1755.0,351.72,351.89,351.57,351.81,1755.0
2023-09-18 15:30:00,351.84,352.08,351.77,351.99,16381.0,351.84,352.08,351.77,351.99,16381.0
2023-09-18 15:35:00,351.94,352.01,351.7,351.75,7505.0,351.94,352.01,351.7,351.75,7505.0
2023-09-18 15:40:00,351.81,352.1,351.63,351.63,6037.0,351.81,352.1,351.63,351.63,6037.0
2023-09-18 15:45:00,351.58,351.99,351.58,351.74,5763.0,351.58,351.99,351.58,351.74,5763.0
2023-09-18 15:50:00,351.83,351.88,351.36,351.43,9828.0,351.83,351.88,351.36,351.43,9828.0
2023-09-18 15:55:00,351.48,352.17,351.46,352.06,32612.0,351.48,352.17,351.46,352.06,32612.0
2023-09-19 09:30:00,350.58,352.95,350.5,352.71,20115.0,350.58,352.95,350.5,352.71,20115.0
2023-09-19 09:35:00,352.09,352.96,351.99,352.67,1398.0,352.09,352.96,351.99,352.67,1398.0
2023-09-19 09:40:00,352.38,353.02,352.05,352.98,12489.0,352.38,353.02,352.05,352.98,12489.0
2023-09-19 09:45:00,352.97,353.85,352.74,353.84,13785.0,352.97,353.85,352.74,353.84,13785.0
2023-09-19 09:50:00,353.74,354.22,353.31,354.22,2871.0,353.74,354.22,353.31,354.22,2871.0
2023-09-19 09:55:00,354.12,354.3,353.86,354.22,2183.0,354.12,354.3,353.86,354.22,2183.0
2023-09-19 10:00:00,353.96,353.96,353.33,353.37,1724.0,353.96,353.96,353.33,353.37,1724.0
2023-09-19 10:05:00,353.41,353.7,353.22,353.22,3197.0,353.41,353.7,353.22,353.22,3197.0
2023-09-19 10:10:00,353.31,353.74,353.08,353.32,3406.0,353.31,353.74,353.08,353.32,3406.0
2023-09-19 10:15:00,352.98,353.35,352.98,353.18,2177.0,352.98,353.35,352.98,353.18,2177.0
2023-09-19 10:20:00,353.46,353.47,353.21,353.47,1500.0,353.46,353.47,353.21,353.47,1500.0
2023-09-19 10:25:00,353.24,354.57,353.24,354.57,4630.0,353.24,354.57,353.24,354.57,4630.0
2023-09-19 10:30:00,354.44,354.74,354.31,354.53,5423.0,354.44,354.74,354.31,354.53,5423.0
2023-09-19 10:35:00,354.4,354.4,353.96,353.97,2300.0,354.4,354.4,353.96,353.97,2300.0
2023-09-19 10:40:00,353.87,353.87,353.59,353.77,500.0,353.87,353.87,353.59,353.77,500.0
2023-09-19 10:45:00,353.69,353.69,353.46,353.69,1400.0,353.69,353.69,353.46,353.69,1400.0
2023-09-19 10:50:00,353.79,353.94,353.42,353.59,2002.0,353.79,353.94,353.42,353.59,2002.0
2023-09-19 10:55:00,353.62,353.69,353.34,353.34,3188.0,353.62,353.69,353.34,353.34,3188.0
2023-09-19 11:00:00,353.31,353.32,352.83,352.84,3199.0,353.31,353.32,352.83,352.84,3199.0
2023-09-19 11:05:00,352.69,352.69,352.37,352.63,2117.0,352.69,352.69,352.37,352.63,2117.0
2023-09-19 11:10:00,352.5,352.86,352.5,352.79,700.0,352.5,352.86,352.5,352.79,700.0
2023-09-19 11:15:00,352.78,352.93,352.72,352.8,1155.0,352.78,352.93,352.72,352.8,1155.0
2023-09-19 11:20:00,352.77,353.17,352.74,353.13,2207.0,352.77,353.17,352.74,353.13,2207.0
2023-09-19 11:25:00,353.02,353.43,353.02,353.43,1737.0,353.02,353.43,353.02,353.43,1737.0
2023-09-19 11:30:00,353.22,353.22,352.89,352.94,1200.0,353.22,353.22,352.89,352.94,1200.0
2023-09-19 11:35:00,353.07,353.24,352.88,352.92,879.0,353.07,353.24,352.88,352.92,879.0
2023-09-19 11:40:00,352.91,353.34,352.91,353.17,2334.0,352.91,353.34,352.91,353.17,2334.0
2023-09-19 11:45:00,353.17,353.57,353.17,353.57,1400.0,353.17,353.57,353.17,353.57,1400.0
2023-09-19 11:50:00,353.58,353.75,353.52,353.74,2075.0,353.58,353.75,353.52,353.74,2075.0
2023-09-19 11:55:00,353.6,354.03,353.46,354.03,900.0,353.6,354.03,353.46,354.03,900.0
2023-09-19 12:00:00,353.97,353.98,353.81,353.98,1300.0,353.97,353.98,353.81,353.98,1300.0
2023-09-19 12:05:00,353.97,354.16,353.8,353.98,5755.0,353.97,354.16,353.8,353.98,5755.0
2023-09-19 12:10:00,353.94,353.94,353.94,353.94,200.0,353.94,353.94,353.94,353.94,200.0
2023-09-19 12:15:00,354.06,354.37,354.06,354.34,779.0,354.06,354.37,354.06,354.34,779.0
2023-09-19 12:20:00,354.27,354.27,354.09,354.18,3144.0,354.27,354.27,354.09,354.18,3144.0
2023-09-19 12:25:00,354.33,354.37,354.09,354.19,716.0,354.33,354.37,354.09,354.19,716.0
2023-09-19 12:30:00,354.32,354.64,354.28,354.29,2452.0,354.32,354.64,354.28,354.29,2452.0
2023-09-19 12:35:00,354.42,354.44,354.42,354.44,474.0,354.42,354.44,354.42,354.44,474.0
2023-09-19 12:40:00,354.32,354.38,354.26,354.36,1820.0,354.32,354.38,354.26,354.36,1820.0
2023-09-19 12:45:00,354.33,354.72,354.2,354.72,3594.0,354.33,354.72,354.2,354.72,3594.0
2023-09-19 12:50:00,354.75,354.82,354.75,354.76,400.0,354.75,354.82,354.75,354.76,400.0
2023-09-19 12:55:00,354.7,354.85,354.69,354.75,1500.0,354.7,354.85,354.69,354.75,1500.0
2023-09-19 13:00:00,354.86,355.33,354.86,355.29,5694.0,354.86,355.33,354.86,355.29,5694.0
2023-09-19 13:05:00,355.21,355.28,354.9,355.15,4810.0,355.21,355.28,354.9,355.15,4810.0
2023-09-19 13:10:00,355.21,355.22,355.02,355.09,2231.0,355.21,355.22,355.02,355.09,2231.0
2023-09-19 13:15:00,355.01,355.24,354.76,355.19,2882.0,355.01,355.24,354.76,355.19,2882.0
2023-09-19 13:20:00,355.34,355.34,355.02,355.18,2735.0,355.34,355.34,355.02,355.18,2735.0
2023-09-19 13:25:00,355.1,355.35,355.01,355.22,8621.0,355.1,355.35,355.01,355.22,8621.0
2023-09-19 13:30:00,355.35,355.63,355.32,355.6,2759.0,355.35,355.63,355.32,355.6,2759.0
2023-09-19 13:35:00,355.54,355.61,355.48,355.53,2523.0,355.54,355.61,355.48,355.53,2523.0
2023-09-19 13:40:00,355.58,356.65,355.56,356.29,12264.0,355.58,356.65,355.56,356.29,12264.0
2023-09-19 13:45:00,356.34,356.8,356.34,356.69,9639.0,356.34,356.8,356.34,356.69,9639.0
2023-09-19 13:50:00,356.48,356.98,356.17,356.76,9554.0,356.48,356.98,356.17,356.76,9554.0
2023-09-19 13:55:00,356.58,356.59,356.02,356.3,14838.0,356.58,356.59,356.02,356.3,14838.0
2023-09-19 14:00:00,356.65,356.85,356.46,356.85,1700.0,356.65,356.85,356.46,356.85,1700.0
2023-09-19 14:05:00,356.8,356.91,356.58,356.74,2260.0,356.8,356.91,356.58,356.74,2260.0
2023-09-19 14:10:00,356.83,356.9,356.72,356.89,1116.0,356.83,356.9,356.72,356.89,1116.0
2023-09-19 14:15:00,356.89,357.19,356.79,356.8,5073.0,356.89,357.19,356.79,356.8,5073.0
2023-09-19 14:20:00,356.88,356.88,356.71,356.77,4779.0,356.88,356.88,356.71,356.77,4779.0
2023-09-19 14:25:00,356.74,356.84,356.62,356.69,1664.0,356.74,356.84,356.62,356.69,1664.0
2023-09-19 14:30:00,356.74,357.11,356.64,356.99,4818.0,356.74,357.11,356.64,356.99,4818.0
2023-09-19 14:35:00,357.17,357.69,357.15,357.6,3800.0,357.17,357.69,357.15,357.6,3800.0
2023-09-19 14:40:00,357.77,357.87,357.52,357.76,9748.0,357.77,357.87,357.52,357.76,9748.0
2023-09-19 14:45:00,357.75,357.82,357.7,357.79,1337.0,357.75,357.82,357.7,357.79,1337.0
2023-09-19 14:50:00,357.83,357.91,357.72,357.73,4563.0,357.83,357.91,357.72,357.73,4563.0
2023-09-19 14:55:00,357.79,357.93,357.63,357.75,2548.0,357.79,357.93,357.63,357.75,2548.0
2023-09-19 15:00:00,357.45,357.63,357.35,357.63,1545.0,357.45,357.63,357.35,357.63,1545.0
2023-09-19 15:05:00,357.61,357.61,357.03,357.03,3284.0,357.61,357.61,357.03,357.03,3284.0
2023-09-19 15:10:00,356.95,357.07,356.71,356.92,2200.0,356.95,357.07,356.71,356.92,2200.0
2023-09-19 15:15:00,357.07,357.07,356.9,356.92,1957.0,357.07,357.07,356.9,356.92,1957.0
2023-09-19 15:20:00,356.85,357.23,356.8,357.15,2458.0,356.85,357.23,356.8,357.15,2458.0
2023-09-19 15:25:00,357.24,357.6,357.2,357.59,6113.0,357.24,357.6,357.2,357.59,6113.0
2023-09-19 15:30:00,357.62,357.66,357.42,357.66,4151.0,357.62,357.66,357.42,357.66,4151.0
2023-09-19 15:35:00,357.62,357.68,357.43,357.43,4291.0,357.62,357.68,357.43,357.43,4291.0
2023-09-19 15:40:00,357.43,357.81,357.34,357.7,5456.0,357.43,357.81,357.34,357.7,5456.0
2023-09-19 15:45:00,357.88,358.18,357.82,357.98,4716.0,357.88,358.18,357.82,357.98,4716.0
2023-09-19 15:50:00,357.87,358.43,357.8,358.33,18326.0,357.87,358.43,357.8,358.33,18326.0
2023-09-19 15:55:00,358.42,358.51,358.12,358.39,42571.0,358.42,358.51,358.12,358.39,42571.0
2023-09-20 09:30:00,358.59,358.59,357.05,357.61,15164.0,358.59,358.59,357.05,357.61,15164.0
2023-09-20 09:35:00,357.58,357.58,353.68,355.29,56760.0,357.58,357.58,353.68,355.29,56760.0
2023-09-20 09:40:00,355.42,355.83,354.11,355.83,6150.0,355.42,355.83,354.11,355.83,6150.0
2023-09-20 09:45:00,355.62,355.62,354.78,355.23,1800.0,355.62,355.62,354.78,355.23,1800.0
2023-09-20 09:50:00,355.49,355.49,354.83,354.89,1656.0,355.49,355.49,354.83,354.89,1656.0
2023-09-20 09:55:00,355.04,355.81,354.78,355.54,2530.0,355.04,355.81,354.78,355.54,2530.0
2023-09-20 10:00:00,355.13,355.65,354.64,354.64,3356.0,355.13,355.65,354.64,354.64,3356.0
2023-09-20 10:05:00,354.98,355.58,354.84,355.58,2708.0,354.98,355.58,354.84,355.58,2708.0
2023-09-20 10:10:00,355.31,356.33,355.31,356.33,600.0,355.31,356.33,355.31,356.33,600.0
2023-09-20 10:15:00,356.18,356.3,355.87,356.06,7758.0,356.18,356.3,355.87,356.06,7758.0
2023-09-20 10:20:00,355.83,355.97,355.58,355.58,1836.0,355.83,355.97,355.58,355.58,1836.0
2023-09-20 10:25:00,355.65,355.88,355.5,355.52,4583.0,355.65,355.88,355.5,355.52,4583.0
2023-09-20 10:30:00,355.66,355.72,355.22,355.22,2010.0,355.66,355.72,355.22,355.22,2010.0
2023-09-20 10:35:00,355.16,355.37,354.65,354.82,4822.0,355.16,355.37,354.65,354.82,4822.0
2023-09-20 10:40:00,354.83,355.43,354.82,355.2,2400.0,354.83,355.43,354.82,355.2,2400.0
2023-09-20 10:45:00,355.41,356.2,355.3,356.01,1995.0,355.41,356.2,355.3,356.01,1995.0
2023-09-20 10:50:00,355.99,356.0,355.78,355.78,1906.0,355.99,356.0,355.78,355.78,1906.0
2023-09-20 10:55:00,355.78,355.98,355.68,355.78,3948.0,355.78,355.98,355.68,355.78,3948.0
2023-09-20 11:00:00,355.89,355.89,355.63,355.75,1250.0,355.89,355.89,355.63,355.75,1250.0
2023-09-20 11:05:00,355.73,355.83,355.52,355.75,8322.0,355.73,355.83,355.52,355.75,8322.0
2023-09-20 11:10:00,355.82,356.66,355.82,356.66,1641.0,355.82,356.66,355.82,356.66,1641.0
2023-09-20 11:15:00,356.76,356.78,356.45,356.58,3616.0,356.76,356.78,356.45,356.58,3616.0
2023-09-20 11:20:00,356.59,357.45,356.58,357.29,1514.0,356.59,357.45,356.58,357.29,1514.0
2023-09-20 11:25:00,357.48,357.48,356.82,356.85,4530.0,357.48,357.48,356.82,356.85,4530.0
2023-09-20 11:30:00,356.77,356.77,356.36,356.39,1021.0,356.77,356.77,356.36,356.39,1021.0
2023-09-20 11:35:00,356.39,356.39,356.05,356.19,3553.0,356.39,356.39,356.05,356.19,3553.0
2023-09-20 11:40:00,356.03,356.21,356.02,356.15,1551.0,356.03,356.21,356.02,356.15,1551.0
2023-09-20 11:45:00,356.08,356.58,356.08,356.48,3235.0,356.08,356.58,356.08,356.48,3235.0
2023-09-20 11:50:00,356.56,356.58,356.55,356.58,1011.0,356.56,356.58,356.55,356.58,1011.0
2023-09-20 11:55:00,356.58,357.09,356.58,356.91,1729.0,356.58,357.09,356.58,356.91,1729.0
2023-09-20 12:00:00,356.97,356.99,356.82,356.86,1617.0,356.97,356.99,356.82,356.86,1617.0
2023-09-20 12:05:00,356.98,356.98,356.87,356.87,400.0,356.98,356.98,356.87,356.87,400.0
2023-09-20 12:10:00,356.73,356.8,356.44,356.55,2345.0,356.73,356.8,356.44,356.55,2345.0
2023-09-20 12:15:00,356.41,356.45,356.01,356.41,8646.0,356.41,356.45,356.01,356.41,8646.0
2023-09-20 12:20:00,356.66,356.7,356.3,356.41,4093.0,356.66,356.7,356.3,356.41,4093.0
2023-09-20 12:25:00,356.44,356.57,356.26,356.48,4625.0,356.44,356.57,356.26,356.48,4625.0
2023-09-20 12:30:00,356.48,356.65,356.46,356.55,3206.0,356.48,356.65,356.46,356.55,3206.0
2023-09-20 12:35:00,356.56,356.56,356.15,356.32,6489.0,356.56,356.56,356.15,356.32,6489.0
2023-09-20 12:40:00,356.31,356.51,356.17,356.17,10612.0,356.31,356.51,356.17,356.17,10612.0
2023-09-20 12:45:00,356.24,356.48,356.2,356.48,6672.0,356.24,356.48,356.2,356.48,6672.0
2023-09-20 12:50:00,356.49,356.5,356.36,356.44,1804.0,356.49,356.5,356.36,356.44,1804.0
2023-09-20 12:55:00,356.36,357.14,356.36,357.11,21861.0,356.36,357.14,356.36,357.11,21861.0
2023-09-20 13:00:00,357.04,357.53,356.99,356.99,2822.0,357.04,357.53,356.99,356.99,2822.0
2023-09-20 13:05:00,356.99,357.0,356.22,356.22,4820.0,356.99,357.0,356.22,356.22,4820.0
2023-09-20 13:10:00,356.48,356.97,356.36,356.68,2503.0,356.48,356.97,356.36,356.68,2503.0
2023-09-20 13:15:00,356.81,356.95,356.81,356.93,604.0,356.81,356.95,356.81,356.93,604.0
2023-09-20 13:20:00,357.09,357.42,357.09,357.42,827.0,357.09,357.42,357.09,357.42,827.0
2023-09-20 13:25:00,357.44,357.47,357.22,357.26,1203.0,357.44,357.47,357.22,357.26,1203.0
2023-09-20 13:30:00,357.25,357.28,357.22,357.25,711.0,357.25,357.28,357.22,357.25,711.0
2023-09-20 13:35:00,357.4,357.4,357.04,357.05,2940.0,357.4,357.4,357.04,357.05,2940.0
2023-09-20 13:40:00,356.98,357.16,356.81,356.89,3752.0,356.98,357.16,356.81,356.89,3752.0
2023-09-20 13:45:00,356.97,357.27,356.94,357.05,9440.0,356.97,357.27,356.94,357.05,9440.0
2023-09-20 13:50:00,356.9,357.02,356.67,357.02,5790.0,356.9,357.02,356.67,357.02,5790.0
2023-09-20 13:55:00,356.94,357.02,356.8,356.87,2293.0,356.94,357.02,356.8,356.87,2293.0
2023-09-20 14:00:00,356.25,356.26,355.73,355.74,3428.0,356.25,356.26,355.73,355.74,3428.0
2023-09-20 14:05:00,355.93,356.1,355.7,356.08,9909.0,355.93,356.1,355.7,356.08,9909.0
2023-09-20 14:10:00,355.93,356.01,355.3,355.3,1894.0,355.93,356.01,355.3,355.3,1894.0
2023-09-20 14:15:00,355.25,355.42,355.07,355.31,6638.0,355.25,355.42,355.07,355.31,6638.0
2023-09-20 14:20:00,355.31,355.53,355.14,355.5,9250.0,355.31,355.53,355.14,355.5,9250.0
2023-09-20 14:25:00,355.53,355.56,355.41,355.46,1856.0,355.53,355.56,355.41,355.46,1856.0
2023-09-20 14:30:00,355.44,355.56,355.09,355.11,6729.0,355.44,355.56,355.09,355.11,6729.0
2023-09-20 14:35:00,355.15,355.48,354.93,355.48,2325.0,355.15,355.48,354.93,355.48,2325.0
2023-09-20 14:40:00,355.38,355.62,355.29,355.54,1625.0,355.38,355.62,355.29,355.54,1625.0
2023-09-20 14:45:00,355.63,355.63,355.2,355.2,2104.0,355.63,355.63,355.2,355.2,2104.0
2023-09-20 14:50:00,354.94,354.94,354.5,354.68,4502.0,354.94,354.94,354.5,354.68,4502.0
2023-09-20 14:55:00,354.68,354.7,354.35,354.35,2532.0,354.68,354.7,354.35,354.35,2532.0
2023-09-20 15:00:00,354.33,354.79,354.33,354.73,5601.0,354.33,354.79,354.33,354.73,5601.0
2023-09-20 15:05:00,354.54,354.82,354.11,354.19,6921.0,354.54,354.82,354.11,354.19,6921.0
2023-09-20 15:10:00,354.43,354.63,354.05,354.07,3252.0,354.43,354.63,354.05,354.07,3252.0
2023-09-20 15:15:00,354.23,354.24,353.96,353.99,3854.0,354.23,354.24,353.96,353.99,3854.0
2023-09-20 15:20:00,354.1,354.16,353.85,354.13,1850.0,354.1,354.16,353.85,354.13,1850.0
2023-09-20 15:25:00,354.04,354.04,353.38,353.45,7093.0,354.04,354.04,353.38,353.45,7093.0
2023-09-20 15:30:00,353.37,353.41,352.78,352.96,6350.0,353.37,353.41,352.78,352.96,6350.0
2023-09-20 15:35:00,352.94,353.13,352.7,352.79,6353.0,352.94,353.13,352.7,352.79,6353.0
2023-09-20 15:40:00,352.88,353.33,352.81,353.22,4986.0,352.88,353.33,352.81,353.22,4986.0
2023-09-20 15:45:00,353.21,353.68,353.2,353.54,5258.0,353.21,353.68,353.2,353.54,5258.0
2023-09-20 15:50:00,353.39,353.51,352.18,352.42,21649.0,353.39,353.51,352.18,352.42,21649.0
2023-09-20 15:55:00,352.23,352.61,352.23,352.31,28702.0,352.23,352.61,352.23,352.31,28702.0
2023-09-21 09:30:00,351.11,352.97,350.25,352.1,19394.0,351.11,352.97,350.25,352.1,19394.0
2023-09-21 09:35:00,351.99,352.01,350.35,351.56,7634.0,351.99,352.01,350.35,351.56,7634.0
2023-09-21 09:40:00,351.56,351.64,350.55,351.63,2760.0,351.56,351.64,350.55,351.63,2760.0
2023-09-21 09:45:00,351.87,352.22,351.42,351.66,3038.0,351.87,352.22,351.42,351.66,3038.0
2023-09-21 09:50:00,351.71,352.9,351.71,352.9,2957.0,351.71,352.9,351.71,352.9,2957.0
2023-09-21 09:55:00,352.91,352.92,351.56,351.56,5134.0,352.91,352.92,351.56,351.56,5134.0
2023-09-21 10:00:00,351.77,352.72,351.64,352.2,3713.0,351.77,352.72,351.64,352.2,3713.0
2023-09-21 10:05:00,351.97,353.22,351.95,353.22,12847.0,351.97,353.22,351.95,353.22,12847.0
2023-09-21 10:10:00,353.22,354.23,353.21,354.23,3878.0,353.22,354.23,353.21,354.23,3878.0
2023-09-21 10:15:00,354.4,354.94,353.87,353.87,8301.0,354.4,354.94,353.87,353.87,8301.0
2023-09-21 10:20:00,353.7,354.13,353.52,353.76,4218.0,353.7,354.13,353.52,353.76,4218.0
2023-09-21 10:25:00,353.75,354.2,353.67,354.17,16576.0,353.75,354.2,353.67,354.17,16576.0
2023-09-21 10:30:00,354.02,354.84,353.9,354.82,20613.0,354.02,354.84,353.9,354.82,20613.0
2023-09-21 10:35:00,354.77,355.08,354.56,354.92,5235.0,354.77,355.08,354.56,354.92,5235.0
2023-09-21 10:40:00,354.68,355.26,354.63,355.2,2416.0,354.68,355.26,354.63,355.2,2416.0
2023-09-21 10:45:00,355.06,355.11,354.36,354.36,6242.0,355.06,355.11,354.36,354.36,6242.0
2023-09-21 10:50:00,354.36,354.36,353.8,353.81,18304.0,354.36,354.36,353.8,353.81,18304.0
2023-09-21 10:55:00,353.99,354.54,353.98,354.26,4611.0,353.99,354.54,353.98,354.26,4611.0
2023-09-21 11:00:00,354.33,354.51,354.33,354.39,2124.0,354.33,354.51,354.33,354.39,2124.0
2023-09-21 11:05:00,354.17,354.36,354.0,354.11,15319.0,354.17,354.36,354.0,354.11,15319.0
2023-09-21 11:10:00,354.15,354.15,353.86,353.88,8130.0,354.15,354.15,353.86,353.88,8130.0
2023-09-21 11:15:00,353.82,354.56,353.82,354.56,4400.0,353.82,354.56,353.82,354.56,4400.0
2023-09-21 11:20:00,354.4,355.21,354.4,355.21,6099.0,354.4,355.21,354.4,355.21,6099.0
2023-09-21 11:25:00,355.06,355.43,354.9,355.06,13270.0,355.06,355.43,354.9,355.06,13270.0
2023-09-21 11:30:00,354.99,355.4,354.84,355.4,11782.0,354.99,355.4,354.84,355.4,11782.0
2023-09-21 11:35:00,355.47,355.67,355.1,355.52,10639.0,355.47,355.67,355.1,355.52,10639.0
2023-09-21 11:40:00,355.56,355.82,355.43,355.82,4032.0,355.56,355.82,355.43,355.82,4032.0
2023-09-21 11:45:00,355.68,355.95,355.4,355.48,3824.0,355.68,355.95,355.4,355.48,3824.0
2023-09-21 11:50:00,355.38,355.42,354.9,355.02,5050.0,355.38,355.42,354.9,355.02,5050.0
2023-09-21 11:55:00,355.01,355.02,354.05,354.1,1925.0,355.01,355.02,354.05,354.1,1925.0
2023-09-21 12:00:00,353.98,354.37,353.74,354.18,5155.0,353.98,354.37,353.74,354.18,5155.0
2023-09-21 12:05:00,353.98,354.22,353.96,354.22,600.0,353.98,354.22,353.96,354.22,600.0
2023-09-21 12:10:00,354.16,354.16,353.95,353.99,1300.0,354.16,354.16,353.95,353.99,1300.0
2023-09-21 12:15:00,354.11,354.11,353.66,353.76,3075.0,354.11,354.11,353.66,353.76,3075.0
2023-09-21 12:20:00,353.87,353.88,353.66,353.67,999.0,353.87,353.88,353.66,353.67,999.0
2023-09-21 12:25:00,353.56,354.37,353.56,354.14,2181.0,353.56,354.37,353.56,354.14,2181.0
2023-09-21 12:30:00,354.0,354.16,353.93,354.03,3300.0,354.0,354.16,353.93,354.03,3300.0
2023-09-21 12:35:00,353.94,354.36,353.93,354.13,3281.0,353.94,354.36,353.93,354.13,3281.0
2023-09-21 12:40:00,354.29,354.52,354.28,354.52,300.0,354.29,354.52,354.28,354.52,300.0
2023-09-21 12:45:00,354.43,354.72,354.43,354.47,1299.0,354.43,354.72,354.43,354.47,1299.0
2023-09-21 12:50:00,354.64,355.09,354.4,354.72,3354.0,354.64,355.09,354.4,354.72,3354.0
2023-09-21 12:55:00,354.67,354.72,354.51,354.62,3726.0,354.67,354.72,354.51,354.62,3726.0
2023-09-21 13:00:00,354.47,355.12,354.47,355.12,6673.0,354.47,355.12,354.47,355.12,6673.0
2023-09-21 13:05:00,354.98,354.98,354.58,354.81,1279.0,354.98,354.98,354.58,354.81,1279.0
2023-09-21 13:10:00,354.63,354.86,354.59,354.76,1504.0,354.63,354.86,354.59,354.76,1504.0
2023-09-21 13:15:00,354.69,354.81,354.42,354.62,2791.0,354.69,354.81,354.42,354.62,2791.0
2023-09-21 13:20:00,354.68,354.86,354.68,354.86,200.0,354.68,354.86,354.68,354.86,200.0
2023-09-21 13:25:00,354.94,354.99,354.72,354.89,2352.0,354.94,354.99,354.72,354.89,2352.0
2023-09-21 13:30:00,355.02,355.24,355.01,355.18,740.0,355.02,355.24,355.01,355.18,740.0
2023-09-21 13:35:00,355.32,355.68,355.3,355.33,3728.0,355.32,355.68,355.3,355.33,3728.0
2023-09-21 13:40:00,355.4,355.78,355.4,355.4,14644.0,355.4,355.78,355.4,355.4,14644.0
2023-09-21 13:45:00,355.41,355.67,355.41,355.59,1280.0,355.41,355.67,355.41,355.59,1280.0
2023-09-21 13:50:00,355.68,355.68,355.09,355.31,1559.0,355.68,355.68,355.09,355.31,1559.0
2023-09-21 13:55:00,355.38,355.6,355.38,355.6,901.0,355.38,355.6,355.38,355.6,901.0
2023-09-21 14:00:00,355.6,355.69,355.2,355.27,2552.0,355.6,355.69,355.2,355.27,2552.0
2023-09-21 14:05:00,355.37,355.42,354.82,354.89,2418.0,355.37,355.42,354.82,354.89,2418.0
2023-09-21 14:10:00,354.82,355.04,354.8,354.81,2338.0,354.82,355.04,354.8,354.81,2338.0
2023-09-21 14:15:00,354.63,355.05,354.44,354.67,6153.0,354.63,355.05,354.44,354.67,6153.0
2023-09-21 14:20:00,354.8,354.8,354.19,354.47,1838.0,354.8,354.8,354.19,354.47,1838.0
2023-09-21 14:25:00,354.51,354.71,354.49,354.63,1593.0,354.51,354.71,354.49,354.63,1593.0
2023-09-21 14:30:00,354.62,354.73,354.56,354.65,1589.0,354.62,354.73,354.56,354.65,1589.0
2023-09-21 14:35:00,354.86,355.0,354.62,354.79,3171.0,354.86,355.0,354.62,354.79,3171.0
2023-09-21 14:40:00,354.81,354.91,354.77,354.77,1950.0,354.81,354.91,354.77,354.77,1950.0
2023-09-21 14:45:00,354.89,355.09,354.83,355.01,3232.0,354.89,355.09,354.83,355.01,3232.0
2023-09-21 14:50:00,355.08,355.3,355.08,355.22,2700.0,355.08,355.3,355.08,355.22,2700.0
2023-09-21 14:55:00,355.28,355.28,354.9,355.21,3000.0,355.28,355.28,354.9,355.21,3000.0
2023-09-21 15:00:00,355.24,355.24,355.01,355.01,4471.0,355.24,355.24,355.01,355.01,4471.0
2023-09-21 15:05:00,355.06,355.29,354.97,355.29,3059.0,355.06,355.29,354.97,355.29,3059.0
2023-09-21 15:10:00,355.31,355.42,355.19,355.41,5034.0,355.31,355.42,355.19,355.41,5034.0
2023-09-21 15:15:00,355.45,355.85,355.39,355.85,4187.0,355.45,355.85,355.39,355.85,4187.0
2023-09-21 15:20:00,355.72,355.83,355.04,355.12,3734.0,355.72,355.83,355.04,355.12,3734.0
2023-09-21 15:25:00,355.03,355.21,354.82,354.99,12672.0,355.03,355.21,354.82,354.99,12672.0
2023-09-21 15:30:00,354.96,355.71,354.93,355.39,13690.0,354.96,355.71,354.93,355.39,13690.0
2023-09-21 15:35:00,355.46,355.59,355.32,355.48,4455.0,355.46,355.59,355.32,355.48,4455.0
2023-09-21 15:40:00,355.44,355.5,355.2,355.27,6602.0,355.44,355.5,355.2,355.27,6602.0
2023-09-21 15:45:00,355.26,355.3,354.81,354.82,5552.0,355.26,355.3,354.81,354.82,5552.0
2023-09-21 15:50:00,354.7,354.82,354.12,354.42,34787.0,354.7,354.82,354.12,354.42,34787.0
2023-09-21 15:55:00,354.28,354.72,354.16,354.3,48654.0,354.28,354.72,354.16,354.3,48654.0
2023-09-22 09:30:00,351.76,354.59,351.76,353.76,23970.0,351.76,354.59,351.76,353.76,23970.0
2023-09-22 09:35:00,353.71,354.3,353.17,353.49,4400.0,353.71,354.3,353.17,353.49,4400.0
2023-09-22 09:40:00,353.35,355.06,353.35,355.06,9199.0,353.35,355.06,353.35,355.06,9199.0
2023-09-22 09:45:00,355.16,355.25,353.35,353.86,3959.0,355.16,355.25,353.35,353.86,3959.0
2023-09-22 09:50:00,353.81,353.81,353.0,353.42,15610.0,353.81,353.81,353.0,353.42,15610.0
2023-09-22 09:55:00,353.53,353.53,352.49,352.62,3400.0,353.53,353.53,352.49,352.62,3400.0
2023-09-22 10:00:00,352.78,352.78,350.48,350.49,5392.0,352.78,352.78,350.48,350.49,5392.0
2023-09-22 10:05:00,350.6,350.66,349.63,349.63,7178.0,350.6,350.66,349.63,349.63,7178.0
2023-09-22 10:10:00,349.65,349.81,348.41,349.43,5004.0,349.65,349.81,348.41,349.43,5004.0
2023-09-22 10:15:00,350.0,350.01,349.54,349.78,7663.0,350.0,350.01,349.54,349.78,7663.0
2023-09-22 10:20:00,349.99,350.07,349.55,349.55,6368.0,349.99,350.07,349.55,349.55,6368.0
2023-09-22 10:25:00,349.55,349.98,349.5,349.98,2303.0,349.55,349.98,349.5,349.98,2303.0
2023-09-22 10:30:00,349.88,350.17,349.87,349.88,7213.0,349.88,350.17,349.87,349.88,7213.0
2023-09-22 10:35:00,350.01,350.07,349.59,349.9,2030.0,350.01,350.07,349.59,349.9,2030.0
2023-09-22 10:40:00,349.8,350.03,349.73,350.01,4143.0,349.8,350.03,349.73,350.01,4143.0
2023-09-22 10:45:00,350.0,351.11,349.96,351.0,4011.0,350.0,351.11,349.96,351.0,4011.0
2023-09-22 10:50:00,351.2,352.18,351.2,352.18,3512.0,351.2,352.18,351.2,352.18,3512.0
2023-09-22 10:55:00,352.1,352.28,351.91,352.0,3869.0,352.1,352.28,351.91,352.0,3869.0
2023-09-22 11:00:00,351.91,351.91,351.47,351.84,1300.0,351.91,351.91,351.47,351.84,1300.0
2023-09-22 11:05:00,351.58,351.74,351.33,351.33,900.0,351.58,351.74,351.33,351.33,900.0
2023-09-22 11:10:00,351.38,352.07,351.35,351.7,9423.0,351.38,352.07,351.35,351.7,9423.0
2023-09-22 11:15:00,351.7,352.39,351.7,352.21,2900.0,351.7,352.39,351.7,352.21,2900.0
2023-09-22 11:20:00,352.33,352.71,352.28,352.56,3806.0,352.33,352.71,352.28,352.56,3806.0
2023-09-22 11:25:00,352.72,353.36,352.66,353.36,2604.0,352.72,353.36,352.66,353.36,2604.0
2023-09-22 11:30:00,353.24,353.7,353.19,353.57,3302.0,353.24,353.7,353.19,353.57,3302.0
2023-09-22 11:35:00,353.6,354.31,353.56,354.24,3012.0,353.6,354.31,353.56,354.24,3012.0
2023-09-22 11:40:00,354.34,354.34,353.89,354.02,4986.0,354.34,354.34,353.89,354.02,4986.0
2023-09-22 11:45:00,354.14,354.33,353.85,353.98,2000.0,354.14,354.33,353.85,353.98,2000.0
2023-09-22 11:50:00,354.11,354.15,353.85,353.85,1071.0,354.11,354.15,353.85,353.85,1071.0
2023-09-22 11:55:00,353.92,354.16,353.39,353.39,3788.0,353.92,354.16,353.39,353.39,3788.0
2023-09-22 12:00:00,353.39,354.45,353.39,354.27,69380.0,353.39,354.45,353.39,354.27,69380.0
2023-09-22 12:05:00,354.18,354.18,353.54,353.55,9177.0,354.18,354.18,353.54,353.55,9177.0
2023-09-22 12:10:00,353.39,353.7,353.15,353.47,1756.0,353.39,353.7,353.15,353.47,1756.0
2023-09-22 12:15:00,353.62,353.78,353.46,353.49,1969.0,353.62,353.78,353.46,353.49,1969.0
2023-09-22 12:20:00,353.68,353.68,353.25,353.36,869.0,353.68,353.68,353.25,353.36,869.0
2023-09-22 12:25:00,353.39,353.39,352.89,353.01,941.0,353.39,353.39,352.89,353.01,941.0
2023-09-22 12:30:00,353.01,353.24,353.0,353.22,1200.0,353.01,353.24,353.0,353.22,1200.0
2023-09-22 12:35:00,353.13,353.65,353.13,353.6,2223.0,353.13,353.65,353.13,353.6,2223.0
2023-09-22 12:40:00,353.66,353.77,353.42,353.52,2554.0,353.66,353.77,353.42,353.52,2554.0
2023-09-22 12:45:00,353.5,353.5,353.5,353.5,300.0,353.5,353.5,353.5,353.5,300.0
2023-09-22 12:50:00,353.36,353.44,353.18,353.25,2552.0,353.36,353.44,353.18,353.25,2552.0
2023-09-22 12:55:00,353.23,353.26,352.96,352.96,1450.0,353.23,353.26,352.96,352.96,1450.0
2023-09-22 13:00:00,352.98,353.06,352.82,353.05,1299.0,352.98,353.06,352.82,353.05,1299.0
2023-09-22 13:05:00,353.1,353.22,353.04,353.04,1356.0,353.1,353.22,353.04,353.04,1356.0
2023-09-22 13:10:00,352.96,353.03,352.78,352.78,1503.0,352.96,353.03,352.78,352.78,1503.0
2023-09-22 13:15:00,352.88,352.88,352.56,352.6,1117.0,352.88,352.88,352.56,352.6,1117.0
2023-09-22 13:20:00,352.6,352.74,352.3,352.42,3042.0,352.6,352.74,352.3,352.42,3042.0
2023-09-22 13:25:00,352.4,352.45,352.12,352.45,2236.0,352.4,352.45,352.12,352.45,2236.0
2023-09-22 13:30:00,352.41,352.41,352.18,352.3,1709.0,352.41,352.41,352.18,352.3,1709.0
2023-09-22 13:35:00,352.28,352.28,351.71,351.71,1771.0,352.28,352.28,351.71,351.71,1771.0
2023-09-22 13:40:00,351.94,352.15,351.78,351.8,2441.0,351.94,352.15,351.78,351.8,2441.0
2023-09-22 13:45:00,352.04,352.04,351.58,351.58,1663.0,352.04,352.04,351.58,351.58,1663.0
2023-09-22 13:50:00,351.53,351.82,351.44,351.81,1949.0,351.53,351.82,351.44,351.81,1949.0
2023-09-22 13:55:00,351.81,351.89,351.58,351.69,28785.0,351.81,351.89,351.58,351.69,28785.0
2023-09-22 14:00:00,351.69,352.44,351.68,352.44,3044.0,351.69,352.44,351.68,352.44,3044.0
2023-09-22 14:05:00,352.6,352.61,352.01,352.01,2150.0,352.6,352.61,352.01,352.01,2150.0
2023-09-22 14:10:00,352.01,352.06,351.24,351.24,1700.0,352.01,352.06,351.24,351.24,1700.0
2023-09-22 14:15:00,351.32,351.32,350.7,351.03,4892.0,351.32,351.32,350.7,351.03,4892.0
2023-09-22 14:20:00,350.96,351.55,350.96,351.23,3280.0,350.96,351.55,350.96,351.23,3280.0
2023-09-22 14:25:00,351.44,351.45,351.14,351.14,1327.0,351.44,351.45,351.14,351.14,1327.0
2023-09-22 14:30:00,351.17,351.57,351.08,351.57,1529.0,351.17,351.57,351.08,351.57,1529.0
2023-09-22 14:35:00,351.35,351.41,350.73,350.78,2100.0,351.35,351.41,350.73,350.78,2100.0
2023-09-22 14:40:00,350.77,350.95,350.71,350.76,800.0,350.77,350.95,350.71,350.76,800.0
2023-09-22 14:45:00,350.81,351.15,350.8,351.15,903.0,350.81,351.15,350.8,351.15,903.0
2023-09-22 14:50:00,351.07,351.23,351.0,351.19,1683.0,351.07,351.23,351.0,351.19,1683.0
2023-09-22 14:55:00,351.23,351.42,351.23,351.28,1022.0,351.23,351.42,351.23,351.28,1022.0
2023-09-22 15:00:00,351.41,352.04,351.4,351.63,2665.0,351.41,352.04,351.4,351.63,2665.0
2023-09-22 15:05:00,351.57,351.79,351.56,351.79,4093.0,351.57,351.79,351.56,351.79,4093.0
2023-09-22 15:10:00,351.8,352.04,351.77,351.97,1000.0,351.8,352.04,351.77,351.97,1000.0
2023-09-22 15:15:00,351.96,351.96,351.82,351.93,500.0,351.96,351.96,351.82,351.93,500.0
2023-09-22 15:20:00,352.02,352.23,351.99,352.07,3037.0,352.02,352.23,351.99,352.07,3037.0
2023-09-22 15:25:00,352.08,352.08,351.71,351.71,2400.0,352.08,352.08,351.71,351.71,2400.0
2023-09-22 15:30:00,351.69,351.99,351.53,351.53,7037.0,351.69,351.99,351.53,351.53,7037.0
2023-09-22 15:35:00,351.54,351.54,351.22,351.22,2077.0,351.54,351.54,351.22,351.22,2077.0
2023-09-22 15:40:00,351.26,351.28,350.85,350.94,5727.0,351.26,351.28,350.85,350.94,5727.0
2023-09-22 15:45:00,350.86,351.12,350.62,350.69,7927.0,350.86,351.12,350.62,350.69,7927.0
2023-09-22 15:50:00,350.61,350.61,349.71,349.71,21873.0,350.61,350.61,349.71,349.71,21873.0
2023-09-22 15:55:00,349.84,350.19,349.21,349.5,53215.0,349.84,350.19,349.21,349.5,53215.0
2023-09-25 09:30:00,350.0,350.01,345.0,345.04,19815.0,350.0,350.01,345.0,345.04,19815.0
2023-09-25 09:35:00,345.67,347.89,344.62,347.74,7703.0,345.67,347.89,344.62,347.74,7703.0
2023-09-25 09:40:00,348.05,350.07,348.05,348.5,8825.0,348.05,350.07,348.05,348.5,8825.0
2023-09-25 09:45:00,348.48,348.97,348.2,348.2,1810.0,348.48,348.97,348.2,348.2,1810.0
2023-09-25 09:50:00,348.15,348.25,347.85,348.05,1500.0,348.15,348.25,347.85,348.05,1500.0
2023-09-25 09:55:00,347.98,348.39,347.92,348.06,5318.0,347.98,348.39,347.92,348.06,5318.0
2023-09-25 10:00:00,348.29,348.29,347.54,347.54,3222.0,348.29,348.29,347.54,347.54,3222.0
2023-09-25 10:05:00,347.65,347.72,347.05,347.06,4725.0,347.65,347.72,347.05,347.06,4725.0
2023-09-25 10:10:00,347.06,347.41,346.88,347.18,2530.0,347.06,347.41,346.88,347.18,2530.0
2023-09-25 10:15:00,347.12,347.12,346.5,346.57,8018.0,347.12,347.12,346.5,346.57,8018.0
2023-09-25 10:20:00,346.62,346.87,346.36,346.49,3900.0,346.62,346.87,346.36,346.49,3900.0
2023-09-25 10:25:00,346.37,346.5,345.87,345.88,2886.0,346.37,346.5,345.87,345.88,2886.0
2023-09-25 10:30:00,345.67,346.25,345.53,346.19,8564.0,345.67,346.25,345.53,346.19,8564.0
2023-09-25 10:35:00,346.14,346.92,346.07,346.62,5848.0,346.14,346.92,346.07,346.62,5848.0
2023-09-25 10:40:00,346.47,347.2,346.47,346.88,3140.0,346.47,347.2,346.47,346.88,3140.0
2023-09-25 10:45:00,346.73,347.0,346.58,347.0,1432.0,346.73,347.0,346.58,347.0,1432.0
2023-09-25 10:50:00,347.06,347.06,346.83,346.88,800.0,347.06,347.06,346.83,346.88,800.0
2023-09-25 10:55:00,346.81,347.17,346.62,347.05,2600.0,346.81,347.17,346.62,347.05,2600.0
2023-09-25 11:00:00,347.11,347.57,346.81,347.57,5177.0,347.11,347.57,346.81,347.57,5177.0
2023-09-25 11:05:00,347.56,348.27,347.54,348.27,2400.0,347.56,348.27,347.54,348.27,2400.0
2023-09-25 11:10:00,348.12,348.29,348.01,348.29,2394.0,348.12,348.29,348.01,348.29,2394.0
2023-09-25 11:15:00,348.41,348.61,348.32,348.56,3339.0,348.41,348.61,348.32,348.56,3339.0
2023-09-25 11:20:00,348.28,348.9,348.28,348.83,2093.0,348.28,348.9,348.28,348.83,2093.0
2023-09-25 11:25:00,348.87,349.06,348.81,349.0,2346.0,348.87,349.06,348.81,349.0,2346.0
2023-09-25 11:30:00,348.87,349.22,348.86,349.05,3589.0,348.87,349.22,348.86,349.05,3589.0
2023-09-25 11:35:00,348.92,349.29,348.92,349.21,3234.0,348.92,349.29,348.92,349.21,3234.0
2023-09-25 11:40:00,349.21,349.75,349.21,349.64,2083.0,349.21,349.75,349.21,349.64,2083.0
2023-09-25 11:45:00,349.74,349.74,349.03,349.05,2533.0,349.74,349.74,349.03,349.05,2533.0
2023-09-25 11:50:00,349.06,349.35,349.05,349.35,3056.0,349.06,349.35,349.05,349.35,3056.0
2023-09-25 11:55:00,349.32,349.5,349.05,349.05,1937.0,349.32,349.5,349.05,349.05,1937.0
2023-09-25 12:00:00,349.16,349.48,349.13,349.13,2609.0,349.16,349.48,349.13,349.13,2609.0
2023-09-25 12:05:00,349.19,349.5,349.05,349.37,3377.0,349.19,349.5,349.05,349.37,3377.0
2023-09-25 12:10:00,349.47,349.58,349.42,349.51,1421.0,349.47,349.58,349.42,349.51,1421.0
2023-09-25 12:15:00,349.5,349.75,349.49,349.61,5351.0,349.5,349.75,349.49,349.61,5351.0
2023-09-25 12:20:00,349.62,349.81,349.59,349.76,3869.0,349.62,349.81,349.59,349.76,3869.0
2023-09-25 12:25:00,349.64,349.64,349.45,349.45,1838.0,349.64,349.64,349.45,349.45,1838.0
2023-09-25 12:30:00,349.47,349.71,349.46,349.71,1443.0,349.47,349.71,349.46,349.71,1443.0
2023-09-25 12:35:00,349.73,349.73,349.24,349.24,1682.0,349.73,349.73,349.24,349.24,1682.0
2023-09-25 12:40:00,349.33,349.47,349.16,349.34,2116.0,349.33,349.47,349.16,349.34,2116.0
2023-09-25 12:45:00,349.34,349.34,348.57,348.79,2051.0,349.34,349.34,348.57,348.79,2051.0
2023-09-25 12:50:00,348.78,348.9,348.4,348.46,2000.0,348.78,348.9,348.4,348.46,2000.0
2023-09-25 12:55:00,348.38,348.5,348.37,348.43,2568.0,348.38,348.5,348.37,348.43,2568.0
2023-09-25 13:00:00,348.43,348.61,348.32,348.55,3700.0,348.43,348.61,348.32,348.55,3700.0
2023-09-25 13:05:00,348.54,348.59,348.41,348.53,1600.0,348.54,348.59,348.41,348.53,1600.0
2023-09-25 13:10:00,348.68,348.84,348.59,348.73,3276.0,348.68,348.84,348.59,348.73,3276.0
2023-09-25 13:15:00,348.77,349.24,348.66,349.24,1105.0,348.77,349.24,348.66,349.24,1105.0
2023-09-25 13:20:00,349.26,349.29,348.78,348.9,1990.0,349.26,349.29,348.78,348.9,1990.0
2023-09-25 13:25:00,348.9,349.2,348.89,348.97,1507.0,348.9,349.2,348.89,348.97,1507.0
2023-09-25 13:30:00,348.95,349.0,348.89,348.96,1300.0,348.95,349.0,348.89,348.96,1300.0
2023-09-25 13:35:00,349.16,349.23,349.16,349.19,465.0,349.16,349.23,349.16,349.19,465.0
2023-09-25 13:40:00,349.23,349.29,348.84,348.84,2081.0,349.23,349.29,348.84,348.84,2081.0
2023-09-25 13:45:00,348.98,349.0,348.65,348.94,3291.0,348.98,349.0,348.65,348.94,3291.0
2023-09-25 13:50:00,349.2,349.33,349.1,349.22,1789.0,349.2,349.33,349.1,349.22,1789.0
2023-09-25 13:55:00,349.06,349.19,349.05,349.12,2200.0,349.06,349.19,349.05,349.12,2200.0
2023-09-25 14:00:00,349.41,349.47,349.38,349.43,1500.0,349.41,349.47,349.38,349.43,1500.0
2023-09-25 14:05:00,349.37,349.37,349.16,349.21,2286.0,349.37,349.37,349.16,349.21,2286.0
2023-09-25 14:10:00,349.2,349.45,349.12,349.3,2657.0,349.2,349.45,349.12,349.3,2657.0
2023-09-25 14:15:00,349.29,349.41,349.16,349.31,1382.0,349.29,349.41,349.16,349.31,1382.0
2023-09-25 14:20:00,349.25,349.47,349.1,349.47,1899.0,349.25,349.47,349.1,349.47,1899.0
2023-09-25 14:25:00,349.47,349.57,349.38,349.5,1933.0,349.47,349.57,349.38,349.5,1933.0
2023-09-25 14:30:00,349.5,350.07,349.35,349.85,9288.0,349.5,350.07,349.35,349.85,9288.0
2023-09-25 14:35:00,349.74,350.17,349.72,349.91,5686.0,349.74,350.17,349.72,349.91,5686.0
2023-09-25 14:40:00,349.82,350.09,349.82,349.84,2900.0,349.82,350.09,349.82,349.84,2900.0
2023-09-25 14:45:00,349.72,350.02,349.71,350.0,1857.0,349.72,350.02,349.71,350.0,1857.0
2023-09-25 14:50:00,350.02,350.02,349.59,349.61,1995.0,350.02,350.02,349.59,349.61,1995.0
2023-09-25 14:55:00,349.59,349.59,349.32,349.33,2681.0,349.59,349.59,349.32,349.33,2681.0
2023-09-25 15:00:00,349.25,349.76,349.25,349.76,2386.0,349.25,349.76,349.25,349.76,2386.0
2023-09-25 15:05:00,349.79,349.79,349.54,349.59,4092.0,349.79,349.79,349.54,349.59,4092.0
2023-09-25 15:10:00,349.63,349.82,349.61,349.82,2868.0,349.63,349.82,349.61,349.82,2868.0
2023-09-25 15:15:00,349.88,350.39,349.88,350.35,1000.0,349.88,350.39,349.88,350.35,1000.0
2023-09-25 15:20:00,350.38,350.54,350.3,350.32,2347.0,350.38,350.54,350.3,350.32,2347.0
2023-09-25 15:25:00,350.19,350.25,350.02,350.21,2446.0,350.19,350.25,350.02,350.21,2446.0
2023-09-25 15:30:00,350.33,350.38,350.12,350.19,2345.0,350.33,350.38,350.12,350.19,2345.0
2023-09-25 15:35:00,350.26,350.56,350.24,350.51,2525.0,350.26,350.56,350.24,350.51,2525.0
2023-09-25 15:40:00,350.42,350.57,350.0,350.02,11622.0,350.42,350.57,350.0,350.02,11622.0
2023-09-25 15:45:00,350.18,350.3,350.02,350.25,5928.0,350.18,350.3,350.02,350.25,5928.0
2023-09-25 15:50:00,350.22,350.55,350.15,350.31,15496.0,350.22,350.55,350.15,350.31,15496.0
2023-09-25 15:55:00,350.17,350.8,350.15,350.8,22599.0,350.17,350.8,350.15,350.8,22599.0
2023-09-26 09:30:00,350.0,351.61,349.85,351.53,12950.0,350.0,351.61,349.85,351.53,12950.0
2023-09-26 09:35:00,351.63,352.09,351.63,351.65,1000.0,351.63,352.09,351.63,351.65,1000.0
2023-09-26 09:40:00,351.75,351.75,350.42,350.63,5619.0,351.75,351.75,350.42,350.63,5619.0
2023-09-26 09:45:00,350.5,350.83,350.49,350.83,742.0,350.5,350.83,350.49,350.83,742.0
2023-09-26 09:50:00,350.96,350.96,350.24,350.29,1207.0,350.96,350.96,350.24,350.29,1207.0
2023-09-26 09:55:00,350.61,350.65,350.18,350.36,6311.0,350.61,350.65,350.18,350.36,6311.0
2023-09-26 10:00:00,350.5,350.99,350.45,350.81,4282.0,350.5,350.99,350.45,350.81,4282.0
2023-09-26 10:05:00,350.47,350.57,350.39,350.55,1400.0,350.47,350.57,350.39,350.55,1400.0
2023-09-26 10:10:00,350.7,350.8,350.39,350.46,3174.0,350.7,350.8,350.39,350.46,3174.0
2023-09-26 10:15:00,350.53,350.97,350.4,350.82,8835.0,350.53,350.97,350.4,350.82,8835.0
2023-09-26 10:20:00,351.04,351.04,350.25,350.25,1515.0,351.04,351.04,350.25,350.25,1515.0
2023-09-26 10:25:00,350.1,350.1,349.84,349.86,1100.0,350.1,350.1,349.84,349.86,1100.0
2023-09-26 10:30:00,349.83,349.85,349.16,349.34,1155.0,349.83,349.85,349.16,349.34,1155.0
2023-09-26 10:35:00,349.68,350.17,349.68,350.07,800.0,349.68,350.17,349.68,350.07,800.0
2023-09-26 10:40:00,349.71,350.09,349.71,349.98,900.0,349.71,350.09,349.71,349.98,900.0
2023-09-26 10:45:00,350.06,350.06,349.68,349.69,816.0,350.06,350.06,349.68,349.69,816.0
2023-09-26 10:50:00,349.75,350.13,349.75,350.09,1507.0,349.75,350.13,349.75,350.09,1507.0
2023-09-26 10:55:00,350.33,350.7,350.33,350.62,2260.0,350.33,350.7,350.33,350.62,2260.0
2023-09-26 11:00:00,350.76,350.76,350.38,350.44,500.0,350.76,350.76,350.38,350.44,500.0
2023-09-26 11:05:00,350.29,350.36,350.1,350.21,6700.0,350.29,350.36,350.1,350.21,6700.0
2023-09-26 11:10:00,350.17,350.44,350.11,350.23,4358.0,350.17,350.44,350.11,350.23,4358.0
2023-09-26 11:15:00,350.15,350.15,349.9,349.98,1225.0,350.15,350.15,349.9,349.98,1225.0
2023-09-26 11:20:00,350.02,350.09,350.02,350.09,400.0,350.02,350.09,350.02,350.09,400.0
2023-09-26 11:25:00,349.94,350.02,349.81,349.95,2404.0,349.94,350.02,349.81,349.95,2404.0
2023-09-26 11:30:00,350.2,350.4,350.0,350.4,2547.0,350.2,350.4,350.0,350.4,2547.0
2023-09-26 11:35:00,350.46,350.48,350.27,350.48,800.0,350.46,350.48,350.27,350.48,800.0
2023-09-26 11:40:00,350.56,350.82,350.34,350.81,1548.0,350.56,350.82,350.34,350.81,1548.0
2023-09-26 11:45:00,350.94,351.27,350.86,351.1,1784.0,350.94,351.27,350.86,351.1,1784.0
2023-09-26 11:50:00,351.18,351.37,351.11,351.37,920.0,351.18,351.37,351.11,351.37,920.0
2023-09-26 11:55:00,351.22,351.62,351.22,351.62,1176.0,351.22,351.62,351.22,351.62,1176.0
2023-09-26 12:00:00,351.66,351.67,351.36,351.36,1100.0,351.66,351.67,351.36,351.36,1100.0
2023-09-26 12:05:00,351.42,351.55,351.34,351.49,1331.0,351.42,351.55,351.34,351.49,1331.0
2023-09-26 12:10:00,351.66,351.99,351.61,351.88,1450.0,351.66,351.99,351.61,351.88,1450.0
2023-09-26 12:15:00,351.77,351.86,351.72,351.72,906.0,351.77,351.86,351.72,351.72,906.0
2023-09-26 12:20:00,351.56,351.91,351.49,351.91,2600.0,351.56,351.91,351.49,351.91,2600.0
2023-09-26 12:25:00,351.89,351.95,351.78,351.82,799.0,351.89,351.95,351.78,351.82,799.0
2023-09-26 12:30:00,351.81,351.89,351.58,351.7,1792.0,351.81,351.89,351.58,351.7,1792.0
2023-09-26 12:35:00,351.65,351.73,351.52,351.73,744.0,351.65,351.73,351.52,351.73,744.0
2023-09-26 12:40:00,351.69,351.74,351.5,351.57,600.0,351.69,351.74,351.5,351.57,600.0
2023-09-26 12:45:00,351.65,351.99,351.59,351.95,5934.0,351.65,351.99,351.59,351.95,5934.0
2023-09-26 12:50:00,352.15,352.35,352.08,352.27,3100.0,352.15,352.35,352.08,352.27,3100.0
2023-09-26 12:55:00,352.15,352.28,352.15,352.25,400.0,352.15,352.28,352.15,352.25,400.0
2023-09-26 13:00:00,352.1,352.33,351.8,352.33,2982.0,352.1,352.33,351.8,352.33,2982.0
2023-09-26 13:05:00,352.16,352.34,352.11,352.17,1022.0,352.16,352.34,352.11,352.17,1022.0
2023-09-26 13:10:00,352.42,352.54,352.4,352.4,1025.0,352.42,352.54,352.4,352.4,1025.0
2023-09-26 13:15:00,352.36,352.38,352.1,352.22,1479.0,352.36,352.38,352.1,352.22,1479.0
2023-09-26 13:20:00,352.15,352.24,352.11,352.24,500.0,352.15,352.24,352.11,352.24,500.0
2023-09-26 13:25:00,352.11,352.29,351.99,352.0,9728.0,352.11,352.29,351.99,352.0,9728.0
2023-09-26 13:30:00,352.01,352.01,351.9,351.9,903.0,352.01,352.01,351.9,351.9,903.0
2023-09-26 13:35:00,351.79,351.8,351.15,351.15,1000.0,351.79,351.8,351.15,351.15,1000.0
2023-09-26 13:40:00,351.08,351.51,350.9,351.48,2728.0,351.08,351.51,350.9,351.48,2728.0
2023-09-26 13:45:00,351.48,351.48,351.48,351.48,0.0,351.48,351.48,351.48,351.48,0.0
2023-09-26 13:50:00,351.55,351.56,351.31,351.31,1400.0,351.55,351.56,351.31,351.31,1400.0
2023-09-26 13:55:00,351.35,351.36,351.35,351.35,172.0,351.35,351.36,351.35,351.35,172.0
2023-09-26 14:00:00,351.46,351.54,351.43,351.44,500.0,351.46,351.54,351.43,351.44,500.0
2023-09-26 14:05:00,351.63,351.72,351.53,351.72,1597.0,351.63,351.72,351.53,351.72,1597.0
2023-09-26 14:10:00,351.53,351.76,351.53,351.76,674.0,351.53,351.76,351.53,351.76,674.0
2023-09-26 14:15:00,351.79,351.81,351.55,351.68,1300.0,351.79,351.81,351.55,351.68,1300.0
2023-09-26 14:20:00,351.49,352.28,351.49,352.19,2317.0,351.49,352.28,351.49,352.19,2317.0
2023-09-26 14:25:00,352.19,352.2,352.05,352.12,1814.0,352.19,352.2,352.05,352.12,1814.0
2023-09-26 14:30:00,352.12,352.25,351.88,351.88,700.0,352.12,352.25,351.88,351.88,700.0
2023-09-26 14:35:00,351.88,351.91,351.7,351.91,905.0,351.88,351.91,351.7,351.91,905.0
2023-09-26 14:40:00,351.97,352.21,351.93,351.93,1100.0,351.97,352.21,351.93,351.93,1100.0
2023-09-26 14:45:00,352.12,352.25,351.89,352.13,1934.0,352.12,352.25,351.89,352.13,1934.0
2023-09-26 14:50:00,352.11,352.2,351.96,352.02,1960.0,352.11,352.2,351.96,352.02,1960.0
2023-09-26 14:55:00,351.92,352.35,351.91,352.35,3145.0,351.92,352.35,351.91,352.35,3145.0
2023-09-26 15:00:00,352.37,352.37,352.0,352.01,1900.0,352.37,352.37,352.0,352.01,1900.0
2023-09-26 15:05:00,352.07,352.32,351.76,352.32,4843.0,352.07,352.32,351.76,352.32,4843.0
2023-09-26 15:10:00,352.19,352.47,352.14,352.22,2200.0,352.19,352.47,352.14,352.22,2200.0
2023-09-26 15:15:00,352.13,352.23,351.36,351.62,2890.0,352.13,352.23,351.36,351.62,2890.0
2023-09-26 15:20:00,351.55,351.57,351.31,351.45,5073.0,351.55,351.57,351.31,351.45,5073.0
2023-09-26 15:25:00,351.29,351.38,351.25,351.38,961.0,351.29,351.38,351.25,351.38,961.0
2023-09-26 15:30:00,351.18,351.26,350.99,351.12,3132.0,351.18,351.26,350.99,351.12,3132.0
2023-09-26 15:35:00,351.14,351.22,350.76,350.76,1640.0,351.14,351.22,350.76,350.76,1640.0
2023-09-26 15:40:00,350.9,351.03,350.63,350.79,7036.0,350.9,351.03,350.63,350.79,7036.0
2023-09-26 15:45:00,350.8,351.07,350.75,350.96,4819.0,350.8,351.07,350.75,350.96,4819.0
2023-09-26 15:50:00,350.88,351.16,350.57,350.57,9074.0,350.88,351.16,350.57,350.57,9074.0
2023-09-26 15:55:00,350.67,351.88,350.67,351.75,28536.0,350.67,351.88,350.67,351.75,28536.0
2023-09-27 09:30:00,351.16,352.91,350.76,351.13,14531.0,351.16,352.91,350.76,351.13,14531.0
2023-09-27 09:35:00,351.17,351.38,350.79,350.85,1915.0,351.17,351.38,350.79,350.85,1915.0
2023-09-27 09:40:00,351.08,352.31,351.08,352.31,2800.0,351.08,352.31,351.08,352.31,2800.0
2023-09-27 09:45:00,352.28,352.36,351.61,352.36,6338.0,352.28,352.36,351.61,352.36,6338.0
2023-09-27 09:50:00,352.36,352.83,352.13,352.29,1913.0,352.36,352.83,352.13,352.29,1913.0
2023-09-27 09:55:00,352.1,352.3,351.56,351.72,3814.0,352.1,352.3,351.56,351.72,3814.0
2023-09-27 10:00:00,351.72,351.72,350.46,350.67,8464.0,351.72,351.72,350.46,350.67,8464.0
2023-09-27 10:05:00,350.82,350.83,350.13,350.19,1976.0,350.82,350.83,350.13,350.19,1976.0
2023-09-27 10:10:00,350.02,350.29,349.62,349.8,4295.0,350.02,350.29,349.62,349.8,4295.0
2023-09-27 10:15:00,349.94,349.94,349.48,349.6,800.0,349.94,349.94,349.48,349.6,800.0
2023-09-27 10:20:00,349.19,349.97,349.18,349.97,3713.0,349.19,349.97,349.18,349.97,3713.0
2023-09-27 10:25:00,350.0,350.2,349.61,350.2,2699.0,350.0,350.2,349.61,350.2,2699.0
2023-09-27 10:30:00,350.0,350.4,350.0,350.4,1400.0,350.0,350.4,350.0,350.4,1400.0
2023-09-27 10:35:00,350.21,350.23,349.4,349.4,2657.0,350.21,350.23,349.4,349.4,2657.0
2023-09-27 10:40:00,349.63,350.02,349.57,349.93,2493.0,349.63,350.02,349.57,349.93,2493.0
2023-09-27 10:45:00,350.15,350.18,349.61,349.83,2100.0,350.15,350.18,349.61,349.83,2100.0
2023-09-27 10:50:00,349.75,349.75,349.18,349.18,1900.0,349.75,349.75,349.18,349.18,1900.0
2023-09-27 10:55:00,349.32,349.32,348.91,349.03,1783.0,349.32,349.32,348.91,349.03,1783.0
2023-09-27 11:00:00,349.21,349.23,348.84,348.94,800.0,349.21,349.23,348.84,348.94,800.0
2023-09-27 11:05:00,348.61,348.99,348.6,348.84,2900.0,348.61,348.99,348.6,348.84,2900.0
2023-09-27 11:10:00,348.95,349.22,348.95,349.22,1100.0,348.95,349.22,348.95,349.22,1100.0
2023-09-27 11:15:00,349.46,349.5,349.3,349.42,1060.0,349.46,349.5,349.3,349.42,1060.0
2023-09-27 11:20:00,349.5,350.13,349.49,350.1,3611.0,349.5,350.13,349.49,350.1,3611.0
2023-09-27 11:25:00,350.25,350.39,350.1,350.1,1561.0,350.25,350.39,350.1,350.1,1561.0
2023-09-27 11:30:00,350.19,350.31,350.02,350.13,2611.0,350.19,350.31,350.02,350.13,2611.0
2023-09-27 11:35:00,350.0,350.23,350.0,350.1,1400.0,350.0,350.23,350.0,350.1,1400.0
2023-09-27 11:40:00,350.12,350.23,349.96,349.96,2539.0,350.12,350.23,349.96,349.96,2539.0
2023-09-27 11:45:00,350.04,350.04,349.52,349.53,1307.0,350.04,350.04,349.52,349.53,1307.0
2023-09-27 11:50:00,349.63,349.63,349.27,349.27,1201.0,349.63,349.63,349.27,349.27,1201.0
2023-09-27 11:55:00,349.25,349.25,348.8,349.11,3250.0,349.25,349.25,348.8,349.11,3250.0
2023-09-27 12:00:00,349.08,349.08,348.37,348.37,900.0,349.08,349.08,348.37,348.37,900.0
2023-09-27 12:05:00,348.21,348.21,348.06,348.08,1030.0,348.21,348.21,348.06,348.08,1030.0
2023-09-27 12:10:00,348.19,348.23,348.15,348.16,537.0,348.19,348.23,348.15,348.16,537.0
2023-09-27 12:15:00,347.91,348.17,347.85,348.0,1496.0,347.91,348.17,347.85,348.0,1496.0
2023-09-27 12:20:00,347.94,348.28,347.91,348.28,1900.0,347.94,348.28,347.91,348.28,1900.0
2023-09-27 12:25:00,348.07,348.25,348.07,348.25,400.0,348.07,348.25,348.07,348.25,400.0
2023-09-27 12:30:00,348.25,348.57,348.24,348.46,3700.0,348.25,348.57,348.24,348.46,3700.0
2023-09-27 12:35:00,348.45,348.56,348.3,348.34,3040.0,348.45,348.56,348.3,348.34,3040.0
2023-09-27 12:40:00,348.44,348.6,348.27,348.27,1305.0,348.44,348.6,348.27,348.27,1305.0
2023-09-27 12:45:00,348.18,348.18,348.05,348.05,600.0,348.18,348.18,348.05,348.05,600.0
2023-09-27 12:50:00,348.03,348.06,347.78,347.94,1155.0,348.03,348.06,347.78,347.94,1155.0
2023-09-27 12:55:00,347.68,347.77,347.6,347.77,2180.0,347.68,347.77,347.6,347.77,2180.0
2023-09-27 13:00:00,347.63,348.04,347.59,348.04,3370.0,347.63,348.04,347.59,348.04,3370.0
2023-09-27 13:05:00,348.12,348.12,347.97,347.97,1402.0,348.12,348.12,347.97,347.97,1402.0
2023-09-27 13:10:00,347.87,347.98,347.69,347.69,1958.0,347.87,347.98,347.69,347.69,1958.0
2023-09-27 13:15:00,347.65,347.82,347.52,347.64,1150.0,347.65,347.82,347.52,347.64,1150.0
2023-09-27 13:20:00,347.63,347.63,347.52,347.6,1579.0,347.63,347.63,347.52,347.6,1579.0
2023-09-27 13:25:00,347.7,347.7,347.52,347.64,2700.0,347.7,347.7,347.52,347.64,2700.0
2023-09-27 13:30:00,347.55,347.98,347.55,347.87,3189.0,347.55,347.98,347.55,347.87,3189.0
2023-09-27 13:35:00,347.87,347.93,347.77,347.93,1527.0,347.87,347.93,347.77,347.93,1527.0
2023-09-27 13:40:00,347.91,348.33,347.91,348.3,1739.0,347.91,348.33,347.91,348.3,1739.0
2023-09-27 13:45:00,348.35,348.46,347.92,347.93,8749.0,348.35,348.46,347.92,347.93,8749.0
2023-09-27 13:50:00,347.93,348.03,347.76,348.03,1242.0,347.93,348.03,347.76,348.03,1242.0
2023-09-27 13:55:00,347.81,348.15,347.81,348.15,800.0,347.81,348.15,347.81,348.15,800.0
2023-09-27 14:00:00,348.12,348.39,348.11,348.37,2041.0,348.12,348.39,348.11,348.37,2041.0
2023-09-27 14:05:00,348.42,348.73,348.17,348.31,2052.0,348.42,348.73,348.17,348.31,2052.0
2023-09-27 14:10:00,348.13,348.13,347.82,348.01,1635.0,348.13,348.13,347.82,348.01,1635.0
2023-09-27 14:15:00,348.07,348.25,348.07,348.07,1500.0,348.07,348.25,348.07,348.07,1500.0
2023-09-27 14:20:00,348.11,348.49,348.1,348.41,4347.0,348.11,348.49,348.1,348.41,4347.0
2023-09-27 14:25:00,348.38,348.94,348.38,348.88,2544.0,348.38,348.94,348.38,348.88,2544.0
2023-09-27 14:30:00,348.9,349.85,348.9,349.85,1235.0,348.9,349.85,348.9,349.85,1235.0
2023-09-27 14:35:00,350.08,350.61,350.03,350.61,3100.0,350.08,350.61,350.03,350.61,3100.0
2023-09-27 14:40:00,350.53,350.69,350.32,350.58,3229.0,350.53,350.69,350.32,350.58,3229.0
2023-09-27 14:45:00,350.57,350.67,350.42,350.57,2284.0,350.57,350.67,350.42,350.57,2284.0
2023-09-27 14:50:00,350.43,350.91,350.43,350.82,2131.0,350.43,350.91,350.43,350.82,2131.0
2023-09-27 14:55:00,350.88,350.91,350.67,350.67,700.0,350.88,350.91,350.67,350.67,700.0
2023-09-27 15:00:00,350.58,350.74,350.5,350.74,2000.0,350.58,350.74,350.5,350.74,2000.0
2023-09-27 15:05:00,350.79,351.48,350.79,351.41,2246.0,350.79,351.48,350.79,351.41,2246.0
2023-09-27 15:10:00,351.39,351.6,351.26,351.38,4718.0,351.39,351.6,351.26,351.38,4718.0
2023-09-27 15:15:00,351.31,351.31,350.94,351.02,1406.0,351.31,351.31,350.94,351.02,1406.0
2023-09-27 15:20:00,350.87,351.16,350.65,350.78,7542.0,350.87,351.16,350.65,350.78,7542.0
2023-09-27 15:25:00,350.6,350.6,350.43,350.43,705.0,350.6,350.6,350.43,350.43,705.0
2023-09-27 15:30:00,350.48,350.6,350.15,350.53,2837.0,350.48,350.6,350.15,350.53,2837.0
2023-09-27 15:35:00,350.55,350.55,350.18,350.33,1890.0,350.55,350.55,350.18,350.33,1890.0
2023-09-27 15:40:00,350.26,350.26,349.64,349.81,2400.0,350.26,350.26,349.64,349.81,2400.0
2023-09-27 15:45:00,349.64,349.74,349.36,349.67,10426.0,349.64,349.74,349.36,349.67,10426.0
2023-09-27 15:50:00,349.57,349.99,349.37,349.72,17986.0,349.57,349.99,349.37,349.72,17986.0
2023-09-27 15:55:00,349.56,349.89,349.34,349.66,43825.0,349.56,349.89,349.34,349.66,43825.0
2023-09-28 09:30:00,351.14,353.1,351.14,353.02,12294.0,351.14,353.1,351.14,353.02,12294.0
2023-09-28 09:35:00,352.55,352.55,351.49,352.41,4181.0,352.55,352.55,351.49,352.41,4181.0
2023-09-28 09:40:00,352.49,353.33,352.08,352.75,4406.0,352.49,353.33,352.08,352.75,4406.0
2023-09-28 09:45:00,352.78,353.44,352.27,352.27,5160.0,352.78,353.44,352.27,352.27,5160.0
2023-09-28 09:50:00,352.62,352.88,351.34,351.34,7406.0,352.62,352.88,351.34,351.34,7406.0
2023-09-28 09:55:00,351.01,352.33,350.77,352.21,4738.0,351.01,352.33,350.77,352.21,4738.0
2023-09-28 10:00:00,352.26,352.98,352.23,352.89,1300.0,352.26,352.98,352.23,352.89,1300.0
2023-09-28 10:05:00,352.71,353.42,352.71,353.42,1450.0,352.71,353.42,352.71,353.42,1450.0
2023-09-28 10:10:00,353.5,353.54,353.22,353.54,707.0,353.5,353.54,353.22,353.54,707.0
2023-09-28 10:15:00,353.42,353.42,352.12,352.44,4582.0,353.42,353.42,352.12,352.44,4582.0
2023-09-28 10:20:00,352.52,352.59,351.83,351.83,2467.0,352.52,352.59,351.83,351.83,2467.0
2023-09-28 10:25:00,351.92,351.98,351.34,351.81,3000.0,351.92,351.98,351.34,351.81,3000.0
2023-09-28 10:30:00,351.22,351.22,350.62,350.63,1200.0,351.22,351.22,350.62,350.63,1200.0
2023-09-28 10:35:00,350.87,351.07,350.65,350.86,7004.0,350.87,351.07,350.65,350.86,7004.0
2023-09-28 10:40:00,350.98,351.24,350.98,351.0,1200.0,350.98,351.24,350.98,351.0,1200.0
2023-09-28 10:45:00,350.97,351.27,350.76,350.96,2400.0,350.97,351.27,350.76,350.96,2400.0
2023-09-28 10:50:00,351.06,351.37,350.86,351.37,975.0,351.06,351.37,350.86,351.37,975.0
2023-09-28 10:55:00,351.44,351.85,351.44,351.62,513.0,351.44,351.85,351.44,351.62,513.0
2023-09-28 11:00:00,351.6,351.63,351.32,351.5,2061.0,351.6,351.63,351.32,351.5,2061.0
2023-09-28 11:05:00,351.74,351.92,351.52,351.92,600.0,351.74,351.92,351.52,351.92,600.0
2023-09-28 11:10:00,351.67,351.74,351.02,351.19,4200.0,351.67,351.74,351.02,351.19,4200.0
2023-09-28 11:15:00,351.31,351.5,351.05,351.26,1500.0,351.31,351.5,351.05,351.26,1500.0
2023-09-28 11:20:00,351.5,351.55,351.5,351.55,300.0,351.5,351.55,351.5,351.55,300.0
2023-09-28 11:25:00,351.62,352.2,351.62,352.2,2150.0,351.62,352.2,351.62,352.2,2150.0
2023-09-28 11:30:00,352.17,352.8,352.16,352.8,2250.0,352.17,352.8,352.16,352.8,2250.0
2023-09-28 11:35:00,352.72,352.97,352.42,352.6,2453.0,352.72,352.97,352.42,352.6,2453.0
2023-09-28 11:40:00,352.55,352.79,352.53,352.53,1100.0,352.55,352.79,352.53,352.53,1100.0
2023-09-28 11:45:00,352.7,353.02,352.47,353.02,2153.0,352.7,353.02,352.47,353.02,2153.0
2023-09-28 11:50:00,352.8,352.87,352.3,352.65,1520.0,352.8,352.87,352.3,352.65,1520.0
2023-09-28 11:55:00,352.56,353.22,352.54,352.92,3112.0,352.56,353.22,352.54,352.92,3112.0
2023-09-28 12:00:00,353.13,353.26,352.88,353.16,1350.0,353.13,353.26,352.88,353.16,1350.0
2023-09-28 12:05:00,353.03,353.08,353.02,353.08,300.0,353.03,353.08,353.02,353.08,300.0
2023-09-28 12:10:00,353.24,353.68,353.01,353.15,1946.0,353.24,353.68,353.01,353.15,1946.0
2023-09-28 12:15:00,353.27,354.13,353.17,353.97,3900.0,353.27,354.13,353.17,353.97,3900.0
2023-09-28 12:20:00,353.86,354.13,353.86,354.05,1503.0,353.86,354.13,353.86,354.05,1503.0
2023-09-28 12:25:00,353.72,354.07,353.72,353.94,5560.0,353.72,354.07,353.72,353.94,5560.0
2023-09-28 12:30:00,354.23,354.23,353.98,354.11,1266.0,354.23,354.23,353.98,354.11,1266.0
2023-09-28 12:35:00,354.1,354.5,354.1,354.5,2150.0,354.1,354.5,354.1,354.5,2150.0
2023-09-28 12:40:00,354.41,354.52,354.41,354.49,875.0,354.41,354.52,354.41,354.49,875.0
2023-09-28 12:45:00,354.27,354.28,353.91,354.03,1998.0,354.27,354.28,353.91,354.03,1998.0
2023-09-28 12:50:00,354.23,354.41,353.92,354.41,1300.0,354.23,354.41,353.92,354.41,1300.0
2023-09-28 12:55:00,354.23,354.46,354.2,354.32,710.0,354.23,354.46,354.2,354.32,710.0
2023-09-28 13:00:00,354.44,354.51,354.06,354.16,1362.0,354.44,354.51,354.06,354.16,1362.0
2023-09-28 13:05:00,354.2,354.2,353.87,353.98,487.0,354.2,354.2,353.87,353.98,487.0
2023-09-28 13:10:00,353.94,353.99,353.78,353.9,995.0,353.94,353.99,353.78,353.9,995.0
2023-09-28 13:15:00,353.95,353.95,353.38,353.53,1700.0,353.95,353.95,353.38,353.53,1700.0
2023-09-28 13:20:00,353.57,353.95,353.57,353.66,1350.0,353.57,353.95,353.57,353.66,1350.0
2023-09-28 13:25:00,353.65,353.69,353.61,353.69,676.0,353.65,353.69,353.61,353.69,676.0
2023-09-28 13:30:00,353.64,353.87,353.62,353.75,5071.0,353.64,353.87,353.62,353.75,5071.0
2023-09-28 13:35:00,353.75,353.86,353.39,353.47,4792.0,353.75,353.86,353.39,353.47,4792.0
2023-09-28 13:40:00,353.27,353.32,353.07,353.13,1493.0,353.27,353.32,353.07,353.13,1493.0
2023-09-28 13:45:00,353.24,353.57,353.01,353.01,2878.0,353.24,353.57,353.01,353.01,2878.0
2023-09-28 13:50:00,353.01,353.01,352.7,352.7,1050.0,353.01,353.01,352.7,352.7,1050.0
2023-09-28 13:55:00,352.61,352.61,352.43,352.45,800.0,352.61,352.61,352.43,352.45,800.0
2023-09-28 14:00:00,352.44,352.61,352.44,352.53,400.0,352.44,352.61,352.44,352.53,400.0
2023-09-28 14:05:00,352.77,352.89,352.67,352.72,505.0,352.77,352.89,352.67,352.72,505.0
2023-09-28 14:10:00,352.72,352.91,352.59,352.84,823.0,352.72,352.91,352.59,352.84,823.0
2023-09-28 14:15:00,352.87,353.06,352.77,353.05,2829.0,352.87,353.06,352.77,353.05,2829.0
2023-09-28 14:20:00,353.21,353.5,353.07,353.22,4718.0,353.21,353.5,353.07,353.22,4718.0
2023-09-28 14:25:00,353.24,353.25,352.86,352.97,1100.0,353.24,353.25,352.86,352.97,1100.0
2023-09-28 14:30:00,352.8,352.86,352.73,352.86,1600.0,352.8,352.86,352.73,352.86,1600.0
2023-09-28 14:35:00,352.53,352.59,352.42,352.48,1625.0,352.53,352.59,352.42,352.48,1625.0
2023-09-28 14:40:00,352.56,352.72,352.38,352.71,898.0,352.56,352.72,352.38,352.71,898.0
2023-09-28 14:45:00,352.55,352.63,352.53,352.56,776.0,352.55,352.63,352.53,352.56,776.0
2023-09-28 14:50:00,352.68,352.71,352.52,352.71,1041.0,352.68,352.71,352.52,352.71,1041.0
2023-09-28 14:55:00,352.66,352.82,352.18,352.18,2132.0,352.66,352.82,352.18,352.18,2132.0
2023-09-28 15:00:00,352.23,352.33,351.91,351.92,2902.0,352.23,352.33,351.91,351.92,2902.0
2023-09-28 15:05:00,352.03,352.16,351.88,351.96,2443.0,352.03,352.16,351.88,351.96,2443.0
2023-09-28 15:10:00,352.03,352.44,352.03,352.44,966.0,352.03,352.44,352.03,352.44,966.0
2023-09-28 15:15:00,352.67,352.91,352.57,352.87,1450.0,352.67,352.91,352.57,352.87,1450.0
2023-09-28 15:20:00,352.87,353.15,352.75,353.06,2618.0,352.87,353.15,352.75,353.06,2618.0
2023-09-28 15:25:00,353.15,353.35,353.15,353.21,3233.0,353.15,353.35,353.15,353.21,3233.0
2023-09-28 15:30:00,353.3,353.33,353.03,353.09,2830.0,353.3,353.33,353.03,353.09,2830.0
2023-09-28 15:35:00,352.92,352.92,352.48,352.66,2434.0,352.92,352.92,352.48,352.66,2434.0
2023-09-28 15:40:00,352.4,352.55,352.2,352.21,1887.0,352.4,352.55,352.2,352.21,1887.0
2023-09-28 15:45:00,352.43,352.51,351.73,351.98,4630.0,352.43,352.51,351.73,351.98,4630.0
2023-09-28 15:50:00,352.05,352.28,351.64,351.79,7889.0,352.05,352.28,351.64,351.79,7889.0
2023-09-28 15:55:00,351.92,352.81,351.92,352.46,18294.0,351.92,352.81,351.92,352.46,18294.0
2023-09-29 09:30:00,351.94,353.0,351.23,351.48,10358.0,351.94,353.0,351.23,351.48,10358.0
2023-09-29 09:35:00,351.53,351.57,350.72,350.99,1647.0,351.53,351.57,350.72,350.99,1647.0
2023-09-29 09:40:00,351.01,352.02,351.01,351.85,2500.0,351.01,352.02,351.01,351.85,2500.0
2023-09-29 09:45:00,351.85,351.92,351.2,351.22,3400.0,351.85,351.92,351.2,351.22,3400.0
2023-09-29 09:50:00,350.98,351.01,350.56,350.84,6088.0,350.98,351.01,350.56,350.84,6088.0
2023-09-29 09:55:00,351.06,352.19,350.99,351.89,2122.0,351.06,352.19,350.99,351.89,2122.0
2023-09-29 10:00:00,352.39,353.19,352.05,353.16,4222.0,352.39,353.19,352.05,353.16,4222.0
2023-09-29 10:05:00,353.18,353.97,353.12,353.44,5070.0,353.18,353.97,353.12,353.44,5070.0
2023-09-29 10:10:00,353.53,353.9,353.52,353.69,3472.0,353.53,353.9,353.52,353.69,3472.0
2023-09-29 10:15:00,353.55,354.18,353.42,353.45,2406.0,353.55,354.18,353.42,353.45,2406.0
2023-09-29 10:20:00,353.14,353.49,352.77,353.4,1558.0,353.14,353.49,352.77,353.4,1558.0
2023-09-29 10:25:00,353.35,353.43,352.64,352.86,1200.0,353.35,353.43,352.64,352.86,1200.0
2023-09-29 10:30:00,352.91,353.08,352.71,352.86,1673.0,352.91,353.08,352.71,352.86,1673.0
2023-09-29 10:35:00,352.6,352.6,351.94,352.17,2304.0,352.6,352.6,351.94,352.17,2304.0
2023-09-29 10:40:00,352.21,352.49,352.03,352.49,3786.0,352.21,352.49,352.03,352.49,3786.0
2023-09-29 10:45:00,352.49,353.06,352.49,352.96,3069.0,352.49,353.06,352.49,352.96,3069.0
2023-09-29 10:50:00,352.85,352.85,352.58,352.79,300.0,352.85,352.85,352.58,352.79,300.0
2023-09-29 10:55:00,353.0,353.05,352.68,352.84,900.0,353.0,353.05,352.68,352.84,900.0
2023-09-29 11:00:00,352.99,353.45,352.99,353.0,4187.0,352.99,353.45,352.99,353.0,4187.0
2023-09-29 11:05:00,352.82,353.15,352.38,353.13,2148.0,352.82,353.15,352.38,353.13,2148.0
2023-09-29 11:10:00,352.98,353.29,352.85,353.13,1601.0,352.98,353.29,352.85,353.13,1601.0
2023-09-29 11:15:00,352.91,352.91,352.47,352.6,978.0,352.91,352.91,352.47,352.6,978.0
2023-09-29 11:20:00,352.74,353.61,352.74,353.61,5871.0,352.74,353.61,352.74,353.61,5871.0
2023-09-29 11:25:00,353.39,353.47,352.15,352.27,1500.0,353.39,353.47,352.15,352.27,1500.0
2023-09-29 11:30:00,352.32,352.51,351.45,351.58,2923.0,352.32,352.51,351.45,351.58,2923.0
2023-09-29 11:35:00,351.65,351.72,351.27,351.27,801.0,351.65,351.72,351.27,351.27,801.0
2023-09-29 11:40:00,351.43,351.43,350.93,350.96,1308.0,351.43,351.43,350.93,350.96,1308.0
2023-09-29 11:45:00,351.0,351.09,350.81,351.09,1340.0,351.0,351.09,350.81,351.09,1340.0
2023-09-29 11:50:00,350.74,351.07,350.35,350.35,1500.0,350.74,351.07,350.35,350.35,1500.0
2023-09-29 11:55:00,350.86,351.02,350.59,350.8,2241.0,350.86,351.02,350.59,350.8,2241.0
2023-09-29 12:00:00,351.0,351.01,350.35,350.35,3997.0,351.0,351.01,350.35,350.35,3997.0
2023-09-29 12:05:00,350.36,350.56,350.27,350.4,2231.0,350.36,350.56,350.27,350.4,2231.0
2023-09-29 12:10:00,350.28,350.54,349.92,349.98,2978.0,350.28,350.54,349.92,349.98,2978.0
2023-09-29 12:15:00,350.02,350.06,349.66,350.06,1600.0,350.02,350.06,349.66,350.06,1600.0
2023-09-29 12:20:00,350.3,350.74,350.29,350.58,14071.0,350.3,350.74,350.29,350.58,14071.0
2023-09-29 12:25:00,350.45,350.61,350.43,350.61,884.0,350.45,350.61,350.43,350.61,884.0
2023-09-29 12:30:00,350.53,350.83,350.53,350.83,500.0,350.53,350.83,350.53,350.83,500.0
2023-09-29 12:35:00,350.65,350.72,350.21,350.23,1900.0,350.65,350.72,350.21,350.23,1900.0
2023-09-29 12:40:00,350.04,350.04,349.63,349.63,1067.0,350.04,350.04,349.63,349.63,1067.0
2023-09-29 12:45:00,349.8,349.95,349.41,349.41,2971.0,349.8,349.95,349.41,349.41,2971.0
2023-09-29 12:50:00,349.06,349.26,348.85,348.93,1245.0,349.06,349.26,348.85,348.93,1245.0
2023-09-29 12:55:00,348.93,349.11,348.78,349.04,1023.0,348.93,349.11,348.78,349.04,1023.0
2023-09-29 13:00:00,348.87,348.87,348.51,348.68,1700.0,348.87,348.87,348.51,348.68,1700.0
2023-09-29 13:05:00,348.39,348.6,348.2,348.35,1400.0,348.39,348.6,348.2,348.35,1400.0
2023-09-29 13:10:00,348.35,348.5,348.19,348.47,2514.0,348.35,348.5,348.19,348.47,2514.0
2023-09-29 13:15:00,348.01,348.41,347.88,348.41,2258.0,348.01,348.41,347.88,348.41,2258.0
2023-09-29 13:20:00,348.34,348.5,347.64,347.97,3835.0,348.34,348.5,347.64,347.97,3835.0
2023-09-29 13:25:00,347.82,348.24,347.82,348.24,1419.0,347.82,348.24,347.82,348.24,1419.0
2023-09-29 13:30:00,348.06,348.41,347.85,348.13,1750.0,348.06,348.41,347.85,348.13,1750.0
2023-09-29 13:35:00,348.09,348.38,347.84,348.29,1668.0,348.09,348.38,347.84,348.29,1668.0
2023-09-29 13:40:00,348.17,348.59,347.99,348.55,1377.0,348.17,348.59,347.99,348.55,1377.0
2023-09-29 13:45:00,348.32,348.51,348.15,348.15,1048.0,348.32,348.51,348.15,348.15,1048.0
2023-09-29 13:50:00,348.35,348.47,348.35,348.47,200.0,348.35,348.47,348.35,348.47,200.0
2023-09-29 13:55:00,348.25,348.3,347.8,348.0,2298.0,348.25,348.3,347.8,348.0,2298.0
2023-09-29 14:00:00,348.05,348.32,347.84,348.32,800.0,348.05,348.32,347.84,348.32,800.0
2023-09-29 14:05:00,348.24,348.54,348.14,348.45,1357.0,348.24,348.54,348.14,348.45,1357.0
2023-09-29 14:10:00,348.33,348.46,348.19,348.46,1112.0,348.33,348.46,348.19,348.46,1112.0
2023-09-29 14:15:00,348.28,348.46,348.05,348.1,1680.0,348.28,348.46,348.05,348.1,1680.0
2023-09-29 14:20:00,348.33,348.6,348.06,348.6,1902.0,348.33,348.6,348.06,348.6,1902.0
2023-09-29 14:25:00,348.57,348.73,347.96,348.0,4133.0,348.57,348.73,347.96,348.0,4133.0
2023-09-29 14:30:00,348.26,348.27,348.0,348.24,2214.0,348.26,348.27,348.0,348.24,2214.0
2023-09-29 14:35:00,348.19,348.4,348.18,348.21,1700.0,348.19,348.4,348.18,348.21,1700.0
2023-09-29 14:40:00,348.32,348.57,348.21,348.56,1100.0,348.32,348.57,348.21,348.56,1100.0
2023-09-29 14:45:00,348.59,348.75,348.19,348.41,1100.0,348.59,348.75,348.19,348.41,1100.0
2023-09-29 14:50:00,348.41,348.69,348.16,348.42,2685.0,348.41,348.69,348.16,348.42,2685.0
2023-09-29 14:55:00,348.72,349.14,348.71,349.09,3600.0,348.72,349.14,348.71,349.09,3600.0
2023-09-29 15:00:00,349.15,349.58,349.15,349.15,3000.0,349.15,349.58,349.15,349.15,3000.0
2023-09-29 15:05:00,349.29,349.32,348.86,348.86,2000.0,349.29,349.32,348.86,348.86,2000.0
2023-09-29 15:10:00,348.72,348.89,348.39,348.8,3800.0,348.72,348.89,348.39,348.8,3800.0
2023-09-29 15:15:00,348.64,348.86,348.51,348.72,2550.0,348.64,348.86,348.51,348.72,2550.0
2023-09-29 15:20:00,348.71,348.78,348.25,348.41,4332.0,348.71,348.78,348.25,348.41,4332.0
2023-09-29 15:25:00,348.52,348.7,348.24,348.69,1600.0,348.52,348.7,348.24,348.69,1600.0
2023-09-29 15:30:00,348.61,348.61,348.24,348.24,2633.0,348.61,348.61,348.24,348.24,2633.0
2023-09-29 15:35:00,348.04,348.46,347.88,348.46,5576.0,348.04,348.46,347.88,348.46,5576.0
2023-09-29 15:40:00,348.34,348.39,347.83,347.83,14424.0,348.34,348.39,347.83,347.83,14424.0
2023-09-29 15:45:00,348.02,348.13,347.82,348.13,7694.0,348.02,348.13,347.82,348.13,7694.0
2023-09-29 15:50:00,347.86,348.83,347.26,347.84,20640.0,347.86,348.83,347.26,347.84,20640.0
2023-09-29 15:55:00,347.76,347.92,347.37,347.74,47485.0,347.76,347.92,347.37,347.74,47485.0
2023-10-02 09:30:00,346.76,347.74,342.62,343.45,25482.0,346.76,347.74,342.62,343.45,25482.0
2023-10-02 09:35:00,343.57,344.52,342.94,344.52,7213.0,343.57,344.52,342.94,344.52,7213.0
2023-10-02 09:40:00,344.89,346.2,344.89,346.2,1300.0,344.89,346.2,344.89,346.2,1300.0
2023-10-02 09:45:00,346.37,346.41,345.5,345.87,1795.0,346.37,346.41,345.5,345.87,1795.0
2023-10-02 09:50:00,345.92,346.23,345.59,345.73,2560.0,345.92,346.23,345.59,345.73,2560.0
2023-10-02 09:55:00,345.63,345.63,343.7,343.96,4700.0,345.63,345.63,343.7,343.96,4700.0
2023-10-02 10:00:00,343.61,345.04,343.61,344.88,8029.0,343.61,345.04,343.61,344.88,8029.0
2023-10-02 10:05:00,345.17,345.86,345.17,345.56,3100.0,345.17,345.86,345.17,345.56,3100.0
2023-10-02 10:10:00,345.49,345.49,344.98,344.98,3845.0,345.49,345.49,344.98,344.98,3845.0
2023-10-02 10:15:00,345.13,345.66,345.02,345.59,1397.0,345.13,345.66,345.02,345.59,1397.0
2023-10-02 10:20:00,345.54,345.6,344.74,345.3,3029.0,345.54,345.6,344.74,345.3,3029.0
2023-10-02 10:25:00,345.57,345.9,345.57,345.9,1118.0,345.57,345.9,345.57,345.9,1118.0
2023-10-02 10:30:00,345.77,345.85,345.56,345.6,1400.0,345.77,345.85,345.56,345.6,1400.0
2023-10-02 10:35:00,345.81,346.15,345.81,346.13,400.0,345.81,346.15,345.81,346.13,400.0
2023-10-02 10:40:00,346.45,346.59,346.04,346.59,1700.0,346.45,346.59,346.04,346.59,1700.0
2023-10-02 10:45:00,346.68,346.68,346.35,346.37,2081.0,346.68,346.68,346.35,346.37,2081.0
2023-10-02 10:50:00,346.49,346.57,346.15,346.19,800.0,346.49,346.57,346.15,346.19,800.0
2023-10-02 10:55:00,346.1,346.36,346.0,346.36,1677.0,346.1,346.36,346.0,346.36,1677.0
2023-10-02 11:00:00,346.78,347.17,346.71,346.98,1100.0,346.78,347.17,346.71,346.98,1100.0
2023-10-02 11:05:00,347.02,347.12,346.74,347.0,1300.0,347.02,347.12,346.74,347.0,1300.0
2023-10-02 11:10:00,346.91,346.96,346.9,346.96,432.0,346.91,346.96,346.9,346.96,432.0
2023-10-02 11:15:00,346.69,347.39,346.68,347.0,4083.0,346.69,347.39,346.68,347.0,4083.0
2023-10-02 11:20:00,347.06,347.68,347.02,347.64,3490.0,347.06,347.68,347.02,347.64,3490.0
2023-10-02 11:25:00,347.44,347.71,347.21,347.21,3209.0,347.44,347.71,347.21,347.21,3209.0
2023-10-02 11:30:00,347.28,347.28,347.03,347.03,300.0,347.28,347.28,347.03,347.03,300.0
2023-10-02 11:35:00,347.04,347.06,346.51,346.51,2200.0,347.04,347.06,346.51,346.51,2200.0
2023-10-02 11:40:00,346.51,346.51,345.72,346.06,1907.0,346.51,346.51,345.72,346.06,1907.0
2023-10-02 11:45:00,345.58,345.65,345.38,345.44,1000.0,345.58,345.65,345.38,345.44,1000.0
2023-10-02 11:50:00,345.32,345.34,344.51,344.51,2742.0,345.32,345.34,344.51,344.51,2742.0
2023-10-02 11:55:00,344.42,344.71,344.37,344.37,1500.0,344.42,344.71,344.37,344.37,1500.0
2023-10-02 12:00:00,344.36,344.36,343.82,344.22,3349.0,344.36,344.36,343.82,344.22,3349.0
2023-10-02 12:05:00,344.3,344.33,343.96,343.97,2414.0,344.3,344.33,343.96,343.97,2414.0
2023-10-02 12:10:00,343.68,343.97,343.62,343.95,1998.0,343.68,343.97,343.62,343.95,1998.0
2023-10-02 12:15:00,343.97,344.03,343.64,343.66,2332.0,343.97,344.03,343.64,343.66,2332.0
2023-10-02 12:20:00,343.67,343.77,343.43,343.43,900.0,343.67,343.77,343.43,343.43,900.0
2023-10-02 12:25:00,343.49,343.64,343.48,343.54,1649.0,343.49,343.64,343.48,343.54,1649.0
2023-10-02 12:30:00,343.33,343.76,343.33,343.59,1500.0,343.33,343.76,343.33,343.59,1500.0
2023-10-02 12:35:00,343.71,343.78,343.26,343.3,1735.0,343.71,343.78,343.26,343.3,1735.0
2023-10-02 12:40:00,343.41,343.55,343.28,343.55,1548.0,343.41,343.55,343.28,343.55,1548.0
2023-10-02 12:45:00,343.43,343.46,343.01,343.01,3800.0,343.43,343.46,343.01,343.01,3800.0
2023-10-02 12:50:00,343.0,343.15,342.87,343.04,4274.0,343.0,343.15,342.87,343.04,4274.0
2023-10-02 12:55:00,343.06,343.27,343.06,343.1,900.0,343.06,343.27,343.06,343.1,900.0
2023-10-02 13:00:00,343.21,343.49,342.95,343.48,2920.0,343.21,343.49,342.95,343.48,2920.0
2023-10-02 13:05:00,343.5,343.64,343.37,343.64,1200.0,343.5,343.64,343.37,343.64,1200.0
2023-10-02 13:10:00,343.76,343.9,343.63,343.9,1250.0,343.76,343.9,343.63,343.9,1250.0
2023-10-02 13:15:00,344.09,344.41,344.02,344.08,1800.0,344.09,344.41,344.02,344.08,1800.0
2023-10-02 13:20:00,344.16,344.45,344.05,344.44,1500.0,344.16,344.45,344.05,344.44,1500.0
2023-10-02 13:25:00,344.56,344.64,344.44,344.64,694.0,344.56,344.64,344.44,344.64,694.0
2023-10-02 13:30:00,344.7,345.01,344.7,344.87,1553.0,344.7,345.01,344.7,344.87,1553.0
2023-10-02 13:35:00,344.9,344.9,344.35,344.77,2319.0,344.9,344.9,344.35,344.77,2319.0
2023-10-02 13:40:00,345.0,345.2,344.82,345.1,2927.0,345.0,345.2,344.82,345.1,2927.0
2023-10-02 13:45:00,345.18,345.28,344.67,344.67,2600.0,345.18,345.28,344.67,344.67,2600.0
2023-10-02 13:50:00,344.67,344.87,344.66,344.71,900.0,344.67,344.87,344.66,344.71,900.0
2023-10-02 13:55:00,344.62,344.78,344.53,344.7,700.0,344.62,344.78,344.53,344.7,700.0
2023-10-02 14:00:00,344.69,345.2,344.68,345.02,3467.0,344.69,345.2,344.68,345.02,3467.0
2023-10-02 14:05:00,345.03,345.62,344.98,345.57,2601.0,345.03,345.62,344.98,345.57,2601.0
2023-10-02 14:10:00,345.81,345.84,345.69,345.69,610.0,345.81,345.84,345.69,345.69,610.0
2023-10-02 14:15:00,345.56,345.57,345.43,345.44,500.0,345.56,345.57,345.43,345.44,500.0
2023-10-02 14:20:00,345.46,345.46,345.17,345.17,1810.0,345.46,345.46,345.17,345.17,1810.0
2023-10-02 14:25:00,345.17,345.38,345.04,345.25,2713.0,345.17,345.38,345.04,345.25,2713.0
2023-10-02 14:30:00,345.29,345.41,345.26,345.41,300.0,345.29,345.41,345.26,345.41,300.0
2023-10-02 14:35:00,345.47,345.62,345.33,345.37,1917.0,345.47,345.62,345.33,345.37,1917.0
2023-10-02 14:40:00,345.4,345.51,345.34,345.5,925.0,345.4,345.51,345.34,345.5,925.0
2023-10-02 14:45:00,345.64,345.82,345.53,345.82,4029.0,345.64,345.82,345.53,345.82,4029.0
2023-10-02 14:50:00,345.82,345.91,345.72,345.8,5027.0,345.82,345.91,345.72,345.8,5027.0
2023-10-02 14:55:00,345.85,345.96,345.36,345.5,8700.0,345.85,345.96,345.36,345.5,8700.0
2023-10-02 15:00:00,345.48,345.64,345.43,345.55,4821.0,345.48,345.64,345.43,345.55,4821.0
2023-10-02 15:05:00,345.5,345.87,345.42,345.83,1943.0,345.5,345.87,345.42,345.83,1943.0
2023-10-02 15:10:00,346.01,346.61,346.01,346.58,4446.0,346.01,346.61,346.01,346.58,4446.0
2023-10-02 15:15:00,346.74,346.94,346.62,346.7,3489.0,346.74,346.94,346.62,346.7,3489.0
2023-10-02 15:20:00,346.4,346.74,346.38,346.69,3100.0,346.4,346.74,346.38,346.69,3100.0
2023-10-02 15:25:00,346.8,346.8,346.59,346.77,1200.0,346.8,346.8,346.59,346.77,1200.0
2023-10-02 15:30:00,346.8,347.09,346.57,347.09,3000.0,346.8,347.09,346.57,347.09,3000.0
2023-10-02 15:35:00,347.01,347.01,346.62,346.81,1303.0,347.01,347.01,346.62,346.81,1303.0
2023-10-02 15:40:00,346.98,347.15,346.91,346.92,2171.0,346.98,347.15,346.91,346.92,2171.0
2023-10-02 15:45:00,346.94,347.34,346.94,347.27,3758.0,346.94,347.34,346.94,347.27,3758.0
2023-10-02 15:50:00,347.14,348.07,346.84,347.58,28661.0,347.14,348.07,346.84,347.58,28661.0
2023-10-02 15:55:00,347.56,347.95,347.38,347.89,31967.0,347.56,347.95,347.38,347.89,31967.0
2023-10-03 09:30:00,345.28,346.95,345.23,346.63,22628.0,345.28,346.95,345.23,346.63,22628.0
2023-10-03 09:35:00,346.59,346.84,346.01,346.28,3101.0,346.59,346.84,346.01,346.28,3101.0
2023-10-03 09:40:00,346.58,347.79,346.57,347.41,3100.0,346.58,347.79,346.57,347.41,3100.0
2023-10-03 09:45:00,347.23,347.52,346.95,347.37,2400.0,347.23,347.52,346.95,347.37,2400.0
2023-10-03 09:50:00,347.1,347.1,346.51,346.93,3068.0,347.1,347.1,346.51,346.93,3068.0
2023-10-03 09:55:00,346.66,347.24,346.66,347.18,1444.0,346.66,347.24,346.66,347.18,1444.0
2023-10-03 10:00:00,346.9,346.97,345.77,346.03,3095.0,346.9,346.97,345.77,346.03,3095.0
2023-10-03 10:05:00,345.34,345.34,345.04,345.05,300.0,345.34,345.34,345.04,345.05,300.0
2023-10-03 10:10:00,345.16,345.17,344.15,344.15,1462.0,345.16,345.17,344.15,344.15,1462.0
2023-10-03 10:15:00,344.0,344.0,343.14,343.41,2026.0,344.0,344.0,343.14,343.41,2026.0
2023-10-03 10:20:00,343.12,343.52,342.81,342.9,1757.0,343.12,343.52,342.81,342.9,1757.0
2023-10-03 10:25:00,342.94,342.98,342.31,342.37,6057.0,342.94,342.98,342.31,342.37,6057.0
2023-10-03 10:30:00,342.38,342.75,342.16,342.39,1526.0,342.38,342.75,342.16,342.39,1526.0
2023-10-03 10:35:00,342.55,342.77,342.1,342.33,2200.0,342.55,342.77,342.1,342.33,2200.0
2023-10-03 10:40:00,342.16,342.51,342.16,342.34,4804.0,342.16,342.51,342.16,342.34,4804.0
2023-10-03 10:45:00,342.29,342.37,342.15,342.2,3048.0,342.29,342.37,342.15,342.2,3048.0
2023-10-03 10:50:00,342.21,342.8,341.85,342.74,6152.0,342.21,342.8,341.85,342.74,6152.0
2023-10-03 10:55:00,343.21,343.38,342.84,342.84,2250.0,343.21,343.38,342.84,342.84,2250.0
2023-10-03 11:00:00,342.96,343.27,342.86,342.86,2900.0,342.96,343.27,342.86,342.86,2900.0
2023-10-03 11:05:00,342.81,342.81,342.65,342.66,1200.0,342.81,342.81,342.65,342.66,1200.0
2023-10-03 11:10:00,342.57,342.57,342.08,342.4,3524.0,342.57,342.57,342.08,342.4,3524.0
2023-10-03 11:15:00,342.55,342.72,342.51,342.72,2239.0,342.55,342.72,342.51,342.72,2239.0
2023-10-03 11:20:00,342.61,342.95,342.44,342.95,1717.0,342.61,342.95,342.44,342.95,1717.0
2023-10-03 11:25:00,342.85,342.98,342.78,342.98,2394.0,342.85,342.98,342.78,342.98,2394.0
2023-10-03 11:30:00,343.1,343.13,342.77,343.03,2900.0,343.1,343.13,342.77,343.03,2900.0
2023-10-03 11:35:00,343.2,343.49,343.06,343.32,1100.0,343.2,343.49,343.06,343.32,1100.0
2023-10-03 11:40:00,343.48,343.51,343.17,343.24,3320.0,343.48,343.51,343.17,343.24,3320.0
2023-10-03 11:45:00,343.24,343.43,342.35,342.54,6657.0,343.24,343.43,342.35,342.54,6657.0
2023-10-03 11:50:00,342.56,342.89,342.55,342.56,2444.0,342.56,342.89,342.55,342.56,2444.0
2023-10-03 11:55:00,342.5,342.82,342.5,342.8,4029.0,342.5,342.82,342.5,342.8,4029.0
2023-10-03 12:00:00,342.92,343.26,342.91,343.02,2305.0,342.92,343.26,342.91,343.02,2305.0
2023-10-03 12:05:00,342.96,343.12,342.81,342.9,2400.0,342.96,343.12,342.81,342.9,2400.0
2023-10-03 12:10:00,342.9,343.09,342.88,343.09,1100.0,342.9,343.09,342.88,343.09,1100.0
2023-10-03 12:15:00,343.25,343.85,343.17,343.67,7323.0,343.25,343.85,343.17,343.67,7323.0
2023-10-03 12:20:00,343.84,344.07,343.64,344.06,1380.0,343.84,344.07,343.64,344.06,1380.0
2023-10-03 12:25:00,344.12,344.12,343.64,343.85,2667.0,344.12,344.12,343.64,343.85,2667.0
2023-10-03 12:30:00,343.96,343.96,343.5,343.61,2755.0,343.96,343.96,343.5,343.61,2755.0
2023-10-03 12:35:00,343.43,344.02,343.26,343.79,2970.0,343.43,344.02,343.26,343.79,2970.0
2023-10-03 12:40:00,343.94,343.98,343.31,343.37,2467.0,343.94,343.98,343.31,343.37,2467.0
2023-10-03 12:45:00,343.55,343.96,343.55,343.96,700.0,343.55,343.96,343.55,343.96,700.0
2023-10-03 12:50:00,343.81,343.85,343.72,343.85,900.0,343.81,343.85,343.72,343.85,900.0
2023-10-03 12:55:00,343.69,344.07,343.55,343.92,1300.0,343.69,344.07,343.55,343.92,1300.0
2023-10-03 13:00:00,344.07,344.17,344.07,344.17,700.0,344.07,344.17,344.07,344.17,700.0
2023-10-03 13:05:00,344.03,344.21,343.8,344.1,2899.0,344.03,344.21,343.8,344.1,2899.0
2023-10-03 13:10:00,343.97,344.38,343.81,344.35,2433.0,343.97,344.38,343.81,344.35,2433.0
2023-10-03 13:15:00,344.35,344.35,343.98,344.07,2400.0,344.35,344.35,343.98,344.07,2400.0
2023-10-03 13:20:00,343.88,344.21,343.88,344.12,3164.0,343.88,344.21,343.88,344.12,3164.0
2023-10-03 13:25:00,344.22,344.33,344.12,344.33,800.0,344.22,344.33,344.12,344.33,800.0
2023-10-03 13:30:00,344.25,344.45,344.25,344.41,1142.0,344.25,344.45,344.25,344.41,1142.0
2023-10-03 13:35:00,344.45,344.7,344.4,344.44,1797.0,344.45,344.7,344.4,344.44,1797.0
2023-10-03 13:40:00,344.59,344.78,344.38,344.66,2679.0,344.59,344.78,344.38,344.66,2679.0
2023-10-03 13:45:00,344.67,344.76,344.36,344.36,2007.0,344.67,344.76,344.36,344.36,2007.0
2023-10-03 13:50:00,344.59,344.59,344.39,344.42,1300.0,344.59,344.59,344.39,344.42,1300.0
2023-10-03 13:55:00,344.35,344.35,343.95,343.95,3936.0,344.35,344.35,343.95,343.95,3936.0
2023-10-03 14:00:00,343.9,344.43,343.76,343.76,4000.0,343.9,344.43,343.76,343.76,4000.0
2023-10-03 14:05:00,343.77,343.78,343.65,343.65,1492.0,343.77,343.78,343.65,343.65,1492.0
2023-10-03 14:10:00,343.71,344.08,343.7,344.08,2300.0,343.71,344.08,343.7,344.08,2300.0
2023-10-03 14:15:00,344.23,344.23,343.98,343.98,1351.0,344.23,344.23,343.98,343.98,1351.0
2023-10-03 14:20:00,343.96,344.02,343.52,343.69,4400.0,343.96,344.02,343.52,343.69,4400.0
2023-10-03 14:25:00,343.68,343.91,343.53,343.78,1731.0,343.68,343.91,343.53,343.78,1731.0
2023-10-03 14:30:00,343.87,343.94,343.56,343.56,2230.0,343.87,343.94,343.56,343.56,2230.0
2023-10-03 14:35:00,343.72,344.32,343.72,344.12,2049.0,343.72,344.32,343.72,344.12,2049.0
2023-10-03 14:40:00,344.17,344.71,344.14,344.31,10621.0,344.17,344.71,344.14,344.31,10621.0
2023-10-03 14:45:00,344.4,344.83,344.4,344.83,1207.0,344.4,344.83,344.4,344.83,1207.0
2023-10-03 14:50:00,344.79,345.07,344.78,344.81,1200.0,344.79,345.07,344.78,344.81,1200.0
2023-10-03 14:55:00,344.8,344.96,344.75,344.75,1939.0,344.8,344.96,344.75,344.75,1939.0
2023-10-03 15:00:00,344.75,344.99,344.68,344.94,2956.0,344.75,344.99,344.68,344.94,2956.0
2023-10-03 15:05:00,344.94,344.95,344.62,344.85,2597.0,344.94,344.95,344.62,344.85,2597.0
2023-10-03 15:10:00,344.84,345.05,344.6,344.66,2978.0,344.84,345.05,344.6,344.66,2978.0
2023-10-03 15:15:00,344.81,345.21,344.79,344.98,3068.0,344.81,345.21,344.79,344.98,3068.0
2023-10-03 15:20:00,344.99,345.21,344.8,344.92,4641.0,344.99,345.21,344.8,344.92,4641.0
2023-10-03 15:25:00,344.94,345.2,344.78,344.96,2632.0,344.94,345.2,344.78,344.96,2632.0
2023-10-03 15:30:00,345.1,345.1,343.6,344.19,22135.0,345.1,345.1,343.6,344.19,22135.0
2023-10-03 15:35:00,344.15,344.88,344.09,344.88,6724.0,344.15,344.88,344.09,344.88,6724.0
2023-10-03 15:40:00,344.88,345.23,344.71,345.23,7947.0,344.88,345.23,344.71,345.23,7947.0
2023-10-03 15:45:00,345.05,345.17,344.84,344.98,11217.0,345.05,345.17,344.84,344.98,11217.0
2023-10-03 15:50:00,345.06,345.42,344.94,344.97,14001.0,345.06,345.42,344.94,344.97,14001.0
2023-10-03 15:55:00,344.96,345.43,344.93,345.12,47616.0,344.96,345.43,344.93,345.12,47616.0
2023-10-04 09:30:00,346.72,346.72,345.75,346.67,13138.0,346.72,346.72,345.75,346.67,13138.0
2023-10-04 09:35:00,346.44,346.72,345.67,346.29,6308.0,346.44,346.72,345.67,346.29,6308.0
2023-10-04 09:40:00,345.81,346.17,345.1,345.1,2067.0,345.81,346.17,345.1,345.1,2067.0
2023-10-04 09:45:00,345.32,346.08,345.28,345.72,1800.0,345.32,346.08,345.28,345.72,1800.0
2023-10-04 09:50:00,345.76,346.05,345.68,346.05,2471.0,345.76,346.05,345.68,346.05,2471.0
2023-10-04 09:55:00,346.14,346.14,345.66,346.02,1308.0,346.14,346.14,345.66,346.02,1308.0
2023-10-04 10:00:00,345.78,346.46,345.58,346.29,4524.0,345.78,346.46,345.58,346.29,4524.0
2023-10-04 10:05:00,346.31,346.65,345.94,346.24,4731.0,346.31,346.65,345.94,346.24,4731.0
2023-10-04 10:10:00,346.65,346.86,346.56,346.66,4401.0,346.65,346.86,346.56,346.66,4401.0
2023-10-04 10:15:00,346.58,346.76,346.08,346.39,7394.0,346.58,346.76,346.08,346.39,7394.0
2023-10-04 10:20:00,346.41,346.42,346.12,346.17,2937.0,346.41,346.42,346.12,346.17,2937.0
2023-10-04 10:25:00,346.17,346.73,346.09,346.73,3131.0,346.17,346.73,346.09,346.73,3131.0
2023-10-04 10:30:00,346.54,347.51,346.38,347.51,2733.0,346.54,347.51,346.38,347.51,2733.0
2023-10-04 10:35:00,347.5,348.56,347.46,348.13,4400.0,347.5,348.56,347.46,348.13,4400.0
2023-10-04 10:40:00,348.13,348.99,348.07,348.33,3532.0,348.13,348.99,348.07,348.33,3532.0
2023-10-04 10:45:00,348.31,348.35,347.57,347.73,1300.0,348.31,348.35,347.57,347.73,1300.0
2023-10-04 10:50:00,347.91,347.97,346.77,347.16,8848.0,347.91,347.97,346.77,347.16,8848.0
2023-10-04 10:55:00,347.16,347.59,346.71,347.57,5195.0,347.16,347.59,346.71,347.57,5195.0
2023-10-04 11:00:00,347.57,347.57,347.12,347.56,1300.0,347.57,347.57,347.12,347.56,1300.0
2023-10-04 11:05:00,347.4,347.77,347.4,347.77,1700.0,347.4,347.77,347.4,347.77,1700.0
2023-10-04 11:10:00,347.63,348.19,347.63,348.0,2756.0,347.63,348.19,347.63,348.0,2756.0
2023-10-04 11:15:00,347.99,349.07,347.97,349.03,11089.0,347.99,349.07,347.97,349.03,11089.0
2023-10-04 11:20:00,349.04,349.15,348.56,348.61,4115.0,349.04,349.15,348.56,348.61,4115.0
2023-10-04 11:25:00,349.03,349.19,348.74,348.84,2830.0,349.03,349.19,348.74,348.84,2830.0
2023-10-04 11:30:00,348.96,348.96,348.36,348.36,2300.0,348.96,348.96,348.36,348.36,2300.0
2023-10-04 11:35:00,348.41,349.13,348.37,349.13,2112.0,348.41,349.13,348.37,349.13,2112.0
2023-10-04 11:40:00,348.98,349.2,348.71,348.78,2300.0,348.98,349.2,348.71,348.78,2300.0
2023-10-04 11:45:00,348.75,349.68,348.5,349.63,3657.0,348.75,349.68,348.5,349.63,3657.0
2023-10-04 11:50:00,349.49,349.72,349.16,349.67,4600.0,349.49,349.72,349.16,349.67,4600.0
2023-10-04 11:55:00,349.72,349.99,349.71,349.81,1200.0,349.72,349.99,349.71,349.81,1200.0
2023-10-04 12:00:00,349.81,350.02,349.51,349.53,3983.0,349.81,350.02,349.51,349.53,3983.0
2023-10-04 12:05:00,349.66,349.93,349.66,349.93,1900.0,349.66,349.93,349.66,349.93,1900.0
2023-10-04 12:10:00,349.96,350.06,349.69,350.05,3428.0,349.96,350.06,349.69,350.05,3428.0
2023-10-04 12:15:00,350.2,350.82,350.12,350.81,4731.0,350.2,350.82,350.12,350.81,4731.0
2023-10-04 12:20:00,350.83,350.94,350.55,350.7,5120.0,350.83,350.94,350.55,350.7,5120.0
2023-10-04 12:25:00,350.69,350.98,350.44,350.54,7055.0,350.69,350.98,350.44,350.54,7055.0
2023-10-04 12:30:00,350.62,351.16,350.35,350.94,6838.0,350.62,351.16,350.35,350.94,6838.0
2023-10-04 12:35:00,351.02,351.15,350.49,350.89,3608.0,351.02,351.15,350.49,350.89,3608.0
2023-10-04 12:40:00,350.81,350.98,350.63,350.68,2100.0,350.81,350.98,350.63,350.68,2100.0
2023-10-04 12:45:00,350.89,351.22,350.89,351.18,1800.0,350.89,351.22,350.89,351.18,1800.0
2023-10-04 12:50:00,351.19,351.23,350.74,350.74,2200.0,351.19,351.23,350.74,350.74,2200.0
2023-10-04 12:55:00,350.85,350.98,350.64,350.64,1270.0,350.85,350.98,350.64,350.64,1270.0
2023-10-04 13:00:00,350.85,350.9,350.72,350.73,1550.0,350.85,350.9,350.72,350.73,1550.0
2023-10-04 13:05:00,350.72,351.21,350.71,351.03,2954.0,350.72,351.21,350.71,351.03,2954.0
2023-10-04 13:10:00,351.1,351.1,350.22,350.43,3000.0,351.1,351.1,350.22,350.43,3000.0
2023-10-04 13:15:00,350.26,350.53,350.23,350.29,3335.0,350.26,350.53,350.23,350.29,3335.0
2023-10-04 13:20:00,350.41,350.54,350.17,350.54,2602.0,350.41,350.54,350.17,350.54,2602.0
2023-10-04 13:25:00,350.54,350.56,349.9,349.93,6894.0,350.54,350.56,349.9,349.93,6894.0
2023-10-04 13:30:00,350.01,350.01,349.72,349.79,3300.0,350.01,350.01,349.72,349.79,3300.0
2023-10-04 13:35:00,349.73,350.07,349.67,350.05,2718.0,349.73,350.07,349.67,350.05,2718.0
2023-10-04 13:40:00,350.0,350.05,349.65,349.84,6406.0,350.0,350.05,349.65,349.84,6406.0
2023-10-04 13:45:00,349.94,350.21,349.94,350.14,1800.0,349.94,350.21,349.94,350.14,1800.0
2023-10-04 13:50:00,350.21,350.35,350.0,350.02,1929.0,350.21,350.35,350.0,350.02,1929.0
2023-10-04 13:55:00,350.13,350.55,350.12,350.5,900.0,350.13,350.55,350.12,350.5,900.0
2023-10-04 14:00:00,350.35,350.77,350.31,350.61,4804.0,350.35,350.77,350.31,350.61,4804.0
2023-10-04 14:05:00,350.72,350.75,350.41,350.41,2124.0,350.72,350.75,350.41,350.41,2124.0
2023-10-04 14:10:00,350.41,350.61,350.41,350.52,2000.0,350.41,350.61,350.41,350.52,2000.0
2023-10-04 14:15:00,350.64,350.93,350.64,350.84,3025.0,350.64,350.93,350.64,350.84,3025.0
2023-10-04 14:20:00,350.64,350.64,350.01,350.2,1999.0,350.64,350.64,350.01,350.2,1999.0
2023-10-04 14:25:00,350.14,351.01,350.08,350.91,2017.0,350.14,351.01,350.08,350.91,2017.0
2023-10-04 14:30:00,350.79,350.85,350.6,350.6,1400.0,350.79,350.85,350.6,350.6,1400.0
2023-10-04 14:35:00,350.67,350.87,350.61,350.87,3110.0,350.67,350.87,350.61,350.87,3110.0
2023-10-04 14:40:00,350.88,351.15,350.81,351.04,2372.0,350.88,351.15,350.81,351.04,2372.0
2023-10-04 14:45:00,351.07,351.19,351.0,351.19,714.0,351.07,351.19,351.0,351.19,714.0
2023-10-04 14:50:00,351.17,351.45,351.14,351.43,3635.0,351.17,351.45,351.14,351.43,3635.0
2023-10-04 14:55:00,351.48,351.57,351.19,351.36,9375.0,351.48,351.57,351.19,351.36,9375.0
2023-10-04 15:00:00,351.21,351.41,351.21,351.35,1801.0,351.21,351.41,351.21,351.35,1801.0
2023-10-04 15:05:00,351.38,351.5,351.19,351.4,4513.0,351.38,351.5,351.19,351.4,4513.0
2023-10-04 15:10:00,351.44,351.95,351.44,351.91,3747.0,351.44,351.95,351.44,351.91,3747.0
2023-10-04 15:15:00,352.0,352.18,351.91,352.05,2647.0,352.0,352.18,351.91,352.05,2647.0
2023-10-04 15:20:00,352.0,352.19,351.92,352.17,5041.0,352.0,352.19,351.92,352.17,5041.0
2023-10-04 15:25:00,352.25,352.35,352.17,352.35,3016.0,352.25,352.35,352.17,352.35,3016.0
2023-10-04 15:30:00,352.39,352.82,352.36,352.57,3625.0,352.39,352.82,352.36,352.57,3625.0
2023-10-04 15:35:00,352.6,353.15,352.54,352.97,8862.0,352.6,353.15,352.54,352.97,8862.0
2023-10-04 15:40:00,352.87,353.1,352.77,352.83,5704.0,352.87,353.1,352.77,352.83,5704.0
2023-10-04 15:45:00,352.5,352.85,352.37,352.78,6729.0,352.5,352.85,352.37,352.78,6729.0
2023-10-04 15:50:00,352.57,353.7,352.49,353.59,26603.0,352.57,353.7,352.49,353.59,26603.0
2023-10-04 15:55:00,353.7,353.7,352.8,353.06,47125.0,353.7,353.7,352.8,353.06,47125.0
2023-10-05 09:30:00,353.38,354.97,353.23,354.44,26557.0,353.38,354.97,353.23,354.44,26557.0
2023-10-05 09:35:00,354.49,355.47,354.42,354.63,7188.0,354.49,355.47,354.42,354.63,7188.0
2023-10-05 09:40:00,354.66,355.38,354.65,354.88,2749.0,354.66,355.38,354.65,354.88,2749.0
2023-10-05 09:45:00,355.0,355.65,354.48,354.48,29018.0,355.0,355.65,354.48,354.48,29018.0
2023-10-05 09:50:00,354.47,354.48,353.85,353.95,5319.0,354.47,354.48,353.85,353.95,5319.0
2023-10-05 09:55:00,353.94,353.94,353.19,353.62,3657.0,353.94,353.94,353.19,353.62,3657.0
2023-10-05 10:00:00,353.68,354.23,353.1,353.1,7409.0,353.68,354.23,353.1,353.1,7409.0
2023-10-05 10:05:00,353.11,353.24,352.82,352.83,5226.0,353.11,353.24,352.82,352.83,5226.0
2023-10-05 10:10:00,352.67,353.0,352.56,352.93,800.0,352.67,353.0,352.56,352.93,800.0
2023-10-05 10:15:00,352.83,352.95,352.36,352.81,3112.0,352.83,352.95,352.36,352.81,3112.0
2023-10-05 10:20:00,352.98,352.98,352.37,352.54,3546.0,352.98,352.98,352.37,352.54,3546.0
2023-10-05 10:25:00,352.73,353.47,352.65,353.4,2306.0,352.73,353.47,352.65,353.4,2306.0
2023-10-05 10:30:00,353.52,353.52,352.72,352.75,1304.0,353.52,353.52,352.72,352.75,1304.0
2023-10-05 10:35:00,352.63,352.82,352.32,352.39,2600.0,352.63,352.82,352.32,352.39,2600.0
2023-10-05 10:40:00,352.16,352.32,351.92,351.99,1718.0,352.16,352.32,351.92,351.99,1718.0
2023-10-05 10:45:00,352.01,352.01,351.23,351.93,2300.0,352.01,352.01,351.23,351.93,2300.0
2023-10-05 10:50:00,351.84,352.18,351.77,352.18,2310.0,351.84,352.18,351.77,352.18,2310.0
2023-10-05 10:55:00,352.0,352.36,352.0,352.27,948.0,352.0,352.36,352.0,352.27,948.0
2023-10-05 11:00:00,352.12,352.19,351.66,351.66,1684.0,352.12,352.19,351.66,351.66,1684.0
2023-10-05 11:05:00,351.84,351.84,351.4,351.4,2408.0,351.84,351.84,351.4,351.4,2408.0
2023-10-05 11:10:00,351.72,352.17,351.72,352.17,1340.0,351.72,352.17,351.72,352.17,1340.0
2023-10-05 11:15:00,352.08,352.27,351.9,352.27,1400.0,352.08,352.27,351.9,352.27,1400.0
2023-10-05 11:20:00,352.18,352.66,352.12,352.55,1835.0,352.18,352.66,352.12,352.55,1835.0
2023-10-05 11:25:00,352.43,352.53,352.37,352.39,1000.0,352.43,352.53,352.37,352.39,1000.0
2023-10-05 11:30:00,352.23,352.23,352.13,352.13,200.0,352.23,352.23,352.13,352.13,200.0
2023-10-05 11:35:00,352.37,352.72,351.97,352.24,2116.0,352.37,352.72,351.97,352.24,2116.0
2023-10-05 11:40:00,352.15,352.21,351.96,352.12,1949.0,352.15,352.21,351.96,352.12,1949.0
2023-10-05 11:45:00,351.83,352.39,351.82,352.38,600.0,351.83,352.39,351.82,352.38,600.0
2023-10-05 11:50:00,352.61,352.98,352.61,352.98,300.0,352.61,352.98,352.61,352.98,300.0
2023-10-05 11:55:00,353.0,353.0,352.45,352.45,900.0,353.0,353.0,352.45,352.45,900.0
2023-10-05 12:00:00,352.49,352.64,352.4,352.4,1207.0,352.49,352.64,352.4,352.4,1207.0
2023-10-05 12:05:00,352.16,352.3,352.16,352.22,300.0,352.16,352.3,352.16,352.22,300.0
2023-10-05 12:10:00,352.55,352.72,352.43,352.68,1422.0,352.55,352.72,352.43,352.68,1422.0
2023-10-05 12:15:00,352.42,352.82,352.34,352.82,900.0,352.42,352.82,352.34,352.82,900.0
2023-10-05 12:20:00,352.94,353.12,352.94,353.01,1284.0,352.94,353.12,352.94,353.01,1284.0
2023-10-05 12:25:00,353.07,353.26,352.98,353.2,2400.0,353.07,353.26,352.98,353.2,2400.0
2023-10-05 12:30:00,353.16,353.16,352.92,352.94,500.0,353.16,353.16,352.92,352.94,500.0
2023-10-05 12:35:00,352.75,352.86,352.65,352.79,1400.0,352.75,352.86,352.65,352.79,1400.0
2023-10-05 12:40:00,352.52,352.52,352.42,352.42,300.0,352.52,352.52,352.42,352.42,300.0
2023-10-05 12:45:00,352.39,352.44,352.35,352.44,1060.0,352.39,352.44,352.35,352.44,1060.0
2023-10-05 12:50:00,352.33,353.09,352.23,352.93,5600.0,352.33,353.09,352.23,352.93,5600.0
2023-10-05 12:55:00,352.82,353.31,352.82,353.11,1517.0,352.82,353.31,352.82,353.11,1517.0
2023-10-05 13:00:00,352.87,352.95,352.62,352.63,1438.0,352.87,352.95,352.62,352.63,1438.0
2023-10-05 13:05:00,352.59,352.59,352.46,352.46,800.0,352.59,352.59,352.46,352.46,800.0
2023-10-05 13:10:00,352.4,352.76,352.4,352.72,1800.0,352.4,352.76,352.4,352.72,1800.0
2023-10-05 13:15:00,352.79,352.86,352.78,352.85,700.0,352.79,352.86,352.78,352.85,700.0
2023-10-05 13:20:00,352.93,353.1,352.84,353.1,1800.0,352.93,353.1,352.84,353.1,1800.0
2023-10-05 13:25:00,353.28,353.52,353.27,353.52,1056.0,353.28,353.52,353.27,353.52,1056.0
2023-10-05 13:30:00,353.41,353.7,352.95,353.7,2390.0,353.41,353.7,352.95,353.7,2390.0
2023-10-05 13:35:00,353.66,353.73,353.6,353.65,800.0,353.66,353.73,353.6,353.65,800.0
2023-10-05 13:40:00,353.77,353.84,353.73,353.83,600.0,353.77,353.84,353.73,353.83,600.0
2023-10-05 13:45:00,353.72,353.72,353.5,353.5,894.0,353.72,353.72,353.5,353.5,894.0
2023-10-05 13:50:00,353.41,353.41,353.12,353.25,600.0,353.41,353.41,353.12,353.25,600.0
2023-10-05 13:55:00,353.35,353.37,353.16,353.24,1300.0,353.35,353.37,353.16,353.24,1300.0
2023-10-05 14:00:00,353.25,353.78,353.25,353.66,1637.0,353.25,353.78,353.25,353.66,1637.0
2023-10-05 14:05:00,353.5,353.5,353.37,353.42,400.0,353.5,353.5,353.37,353.42,400.0
2023-10-05 14:10:00,353.28,353.52,353.27,353.52,400.0,353.28,353.52,353.27,353.52,400.0
2023-10-05 14:15:00,353.49,353.86,353.44,353.8,1939.0,353.49,353.86,353.44,353.8,1939.0
2023-10-05 14:20:00,353.91,353.91,353.81,353.9,720.0,353.91,353.91,353.81,353.9,720.0
2023-10-05 14:25:00,353.94,353.98,353.84,353.94,700.0,353.94,353.98,353.84,353.94,700.0
2023-10-05 14:30:00,354.19,354.58,354.19,354.58,2223.0,354.19,354.58,354.19,354.58,2223.0
2023-10-05 14:35:00,354.52,354.9,354.49,354.88,2500.0,354.52,354.9,354.49,354.88,2500.0
2023-10-05 14:40:00,354.84,355.0,354.52,354.52,4325.0,354.84,355.0,354.52,354.52,4325.0
2023-10-05 14:45:00,354.75,354.78,354.64,354.75,1700.0,354.75,354.78,354.64,354.75,1700.0
2023-10-05 14:50:00,354.86,355.14,354.86,355.12,1600.0,354.86,355.14,354.86,355.12,1600.0
2023-10-05 14:55:00,355.11,355.2,354.98,355.15,1700.0,355.11,355.2,354.98,355.15,1700.0
2023-10-05 15:00:00,355.13,355.26,355.02,355.23,2000.0,355.13,355.26,355.02,355.23,2000.0
2023-10-05 15:05:00,355.26,355.41,355.09,355.1,2013.0,355.26,355.41,355.09,355.1,2013.0
2023-10-05 15:10:00,355.09,355.09,354.77,355.01,4786.0,355.09,355.09,354.77,355.01,4786.0
2023-10-05 15:15:00,354.8,355.12,354.8,354.97,3300.0,354.8,355.12,354.8,354.97,3300.0
2023-10-05 15:20:00,354.9,354.96,354.71,354.96,900.0,354.9,354.96,354.71,354.96,900.0
2023-10-05 15:25:00,355.05,355.43,355.0,355.43,1700.0,355.05,355.43,355.0,355.43,1700.0
2023-10-05 15:30:00,355.35,355.59,355.27,355.46,3039.0,355.35,355.59,355.27,355.46,3039.0
2023-10-05 15:35:00,355.34,355.56,355.25,355.3,1816.0,355.34,355.56,355.25,355.3,1816.0
2023-10-05 15:40:00,355.18,355.45,355.01,355.08,3293.0,355.18,355.45,355.01,355.08,3293.0
2023-10-05 15:45:00,355.01,355.34,355.01,355.27,3965.0,355.01,355.34,355.01,355.27,3965.0
2023-10-05 15:50:00,355.34,355.77,355.19,355.61,18756.0,355.34,355.77,355.19,355.61,18756.0
2023-10-05 15:55:00,355.41,355.41,355.01,355.16,17744.0,355.41,355.41,355.01,355.16,17744.0
2023-10-06 09:30:00,354.61,355.86,353.4,353.54,16051.0,354.61,355.86,353.4,353.54,16051.0
2023-10-06 09:35:00,353.0,354.22,352.24,353.22,5506.0,353.0,354.22,352.24,353.22,5506.0
2023-10-06 09:40:00,353.22,354.57,352.88,354.42,3302.0,353.22,354.57,352.88,354.42,3302.0
2023-10-06 09:45:00,354.8,355.83,354.8,355.03,1700.0,354.8,355.83,354.8,355.03,1700.0
2023-10-06 09:50:00,354.97,355.02,354.35,355.02,1765.0,354.97,355.02,354.35,355.02,1765.0
2023-10-06 09:55:00,355.1,355.56,354.49,355.37,3414.0,355.1,355.56,354.49,355.37,3414.0
2023-10-06 10:00:00,355.58,355.75,355.05,355.25,2200.0,355.58,355.75,355.05,355.25,2200.0
2023-10-06 10:05:00,355.15,355.76,355.09,355.61,4941.0,355.15,355.76,355.09,355.61,4941.0
2023-10-06 10:10:00,355.6,356.52,355.28,356.44,8214.0,355.6,356.52,355.28,356.44,8214.0
2023-10-06 10:15:00,356.44,356.79,356.28,356.64,5227.0,356.44,356.79,356.28,356.64,5227.0
2023-10-06 10:20:00,356.46,357.3,356.17,357.2,16094.0,356.46,357.3,356.17,357.2,16094.0
2023-10-06 10:25:00,357.29,357.29,356.23,356.85,4818.0,357.29,357.29,356.23,356.85,4818.0
2023-10-06 10:30:00,356.97,357.04,356.1,356.37,33038.0,356.97,357.04,356.1,356.37,33038.0
2023-10-06 10:35:00,356.34,356.7,356.01,356.16,3950.0,356.34,356.7,356.01,356.16,3950.0
2023-10-06 10:40:00,356.1,357.0,356.1,357.0,6317.0,356.1,357.0,356.1,357.0,6317.0
2023-10-06 10:45:00,356.94,357.53,356.94,357.18,7556.0,356.94,357.53,356.94,357.18,7556.0
2023-10-06 10:50:00,357.28,357.5,356.86,357.0,1218.0,357.28,357.5,356.86,357.0,1218.0
2023-10-06 10:55:00,357.16,357.18,356.55,356.94,27645.0,357.16,357.18,356.55,356.94,27645.0
2023-10-06 11:00:00,356.98,356.98,356.44,356.74,5096.0,356.98,356.98,356.44,356.74,5096.0
2023-10-06 11:05:00,356.75,356.75,356.27,356.41,3253.0,356.75,356.75,356.27,356.41,3253.0
2023-10-06 11:10:00,356.47,356.47,355.9,355.9,939.0,356.47,356.47,355.9,355.9,939.0
2023-10-06 11:15:00,355.75,356.15,355.67,355.87,1397.0,355.75,356.15,355.67,355.87,1397.0
2023-10-06 11:20:00,355.6,356.24,355.6,356.17,6193.0,355.6,356.24,355.6,356.17,6193.0
2023-10-06 11:25:00,356.27,356.93,356.04,356.42,4851.0,356.27,356.93,356.04,356.42,4851.0
2023-10-06 11:30:00,356.42,357.53,356.42,357.52,3097.0,356.42,357.53,356.42,357.52,3097.0
2023-10-06 11:35:00,357.2,357.5,357.13,357.38,2400.0,357.2,357.5,357.13,357.38,2400.0
2023-10-06 11:40:00,357.21,357.84,357.21,357.35,1940.0,357.21,357.84,357.21,357.35,1940.0
2023-10-06 11:45:00,357.9,358.21,357.66,358.21,2440.0,357.9,358.21,357.66,358.21,2440.0
2023-10-06 11:50:00,358.23,358.34,358.07,358.28,4735.0,358.23,358.34,358.07,358.28,4735.0
2023-10-06 11:55:00,358.29,358.53,358.11,358.36,2090.0,358.29,358.53,358.11,358.36,2090.0
2023-10-06 12:00:00,358.42,359.0,358.36,358.87,7915.0,358.42,359.0,358.36,358.87,7915.0
2023-10-06 12:05:00,358.9,358.93,358.37,358.56,2786.0,358.9,358.93,358.37,358.56,2786.0
2023-10-06 12:10:00,358.44,358.69,358.35,358.67,4077.0,358.44,358.69,358.35,358.67,4077.0
2023-10-06 12:15:00,358.82,359.28,358.77,359.26,4019.0,358.82,359.28,358.77,359.26,4019.0
2023-10-06 12:20:00,359.22,359.35,358.82,359.0,4427.0,359.22,359.35,358.82,359.0,4427.0
2023-10-06 12:25:00,359.01,359.88,358.81,359.87,13689.0,359.01,359.88,358.81,359.87,13689.0
2023-10-06 12:30:00,359.83,360.36,359.19,359.19,9231.0,359.83,360.36,359.19,359.19,9231.0
2023-10-06 12:35:00,359.19,359.5,359.09,359.09,1900.0,359.19,359.5,359.09,359.09,1900.0
2023-10-06 12:40:00,358.98,359.08,358.9,358.91,900.0,358.98,359.08,358.9,358.91,900.0
2023-10-06 12:45:00,358.87,359.3,358.87,359.24,3622.0,358.87,359.3,358.87,359.24,3622.0
2023-10-06 12:50:00,359.11,359.11,358.84,358.95,2616.0,359.11,359.11,358.84,358.95,2616.0
2023-10-06 12:55:00,359.02,359.26,358.88,359.26,3246.0,359.02,359.26,358.88,359.26,3246.0
2023-10-06 13:00:00,359.32,359.33,359.17,359.17,800.0,359.32,359.33,359.17,359.17,800.0
2023-10-06 13:05:00,359.37,359.37,359.15,359.15,300.0,359.37,359.37,359.15,359.15,300.0
2023-10-06 13:10:00,359.09,359.38,358.7,359.38,2852.0,359.09,359.38,358.7,359.38,2852.0
2023-10-06 13:15:00,359.26,359.71,359.26,359.66,1808.0,359.26,359.71,359.26,359.66,1808.0
2023-10-06 13:20:00,359.84,360.47,359.79,360.15,3094.0,359.84,360.47,359.79,360.15,3094.0
2023-10-06 13:25:00,360.14,360.14,359.51,359.52,2790.0,360.14,360.14,359.51,359.52,2790.0
2023-10-06 13:30:00,359.38,360.2,359.38,360.13,15671.0,359.38,360.2,359.38,360.13,15671.0
2023-10-06 13:35:00,360.11,360.14,359.2,359.2,1431.0,360.11,360.14,359.2,359.2,1431.0
2023-10-06 13:40:00,359.48,359.49,359.04,359.27,2240.0,359.48,359.49,359.04,359.27,2240.0
2023-10-06 13:45:00,359.24,359.53,359.09,359.53,600.0,359.24,359.53,359.09,359.53,600.0
2023-10-06 13:50:00,359.39,359.45,359.21,359.45,900.0,359.39,359.45,359.21,359.45,900.0
2023-10-06 13:55:00,359.5,359.61,359.34,359.6,1173.0,359.5,359.61,359.34,359.6,1173.0
2023-10-06 14:00:00,359.45,359.56,359.36,359.36,1238.0,359.45,359.56,359.36,359.36,1238.0
2023-10-06 14:05:00,359.19,359.56,359.18,359.53,1625.0,359.19,359.56,359.18,359.53,1625.0
2023-10-06 14:10:00,359.57,359.71,359.49,359.64,1763.0,359.57,359.71,359.49,359.64,1763.0
2023-10-06 14:15:00,359.66,359.88,359.55,359.76,2960.0,359.66,359.88,359.55,359.76,2960.0
2023-10-06 14:20:00,359.82,360.17,359.82,360.07,4400.0,359.82,360.17,359.82,360.07,4400.0
2023-10-06 14:25:00,360.07,360.2,359.8,360.09,10276.0,360.07,360.2,359.8,360.09,10276.0
2023-10-06 14:30:00,360.17,360.31,359.78,360.31,4348.0,360.17,360.31,359.78,360.31,4348.0
2023-10-06 14:35:00,360.5,361.13,360.5,361.13,2994.0,360.5,361.13,360.5,361.13,2994.0
2023-10-06 14:40:00,361.26,361.43,361.13,361.37,2748.0,361.26,361.43,361.13,361.37,2748.0
2023-10-06 14:45:00,361.29,361.54,361.22,361.42,3380.0,361.29,361.54,361.22,361.42,3380.0
2023-10-06 14:50:00,361.27,361.34,361.03,361.32,1935.0,361.27,361.34,361.03,361.32,1935.0
2023-10-06 14:55:00,361.33,361.33,360.93,361.0,2352.0,361.33,361.33,360.93,361.0,2352.0
2023-10-06 15:00:00,360.9,360.9,360.62,360.63,1725.0,360.9,360.9,360.62,360.63,1725.0
2023-10-06 15:05:00,360.6,361.27,360.6,361.22,4795.0,360.6,361.27,360.6,361.22,4795.0
2023-10-06 15:10:00,361.29,361.35,361.1,361.13,6624.0,361.29,361.35,361.1,361.13,6624.0
2023-10-06 15:15:00,361.31,361.53,361.06,361.25,4006.0,361.31,361.53,361.06,361.25,4006.0
2023-10-06 15:20:00,361.25,361.6,361.16,361.49,5011.0,361.25,361.6,361.16,361.49,5011.0
2023-10-06 15:25:00,361.56,361.57,361.23,361.35,3444.0,361.56,361.57,361.23,361.35,3444.0
2023-10-06 15:30:00,361.38,361.66,361.37,361.43,3954.0,361.38,361.66,361.37,361.43,3954.0
2023-10-06 15:35:00,361.47,361.5,361.06,361.22,5800.0,361.47,361.5,361.06,361.22,5800.0
2023-10-06 15:40:00,361.27,361.78,361.2,361.78,28142.0,361.27,361.78,361.2,361.78,28142.0
2023-10-06 15:45:00,361.74,362.99,361.74,361.91,45681.0,361.74,362.99,361.74,361.91,45681.0
2023-10-06 15:50:00,361.79,362.11,360.85,361.25,20659.0,361.79,362.11,360.85,361.25,20659.0
2023-10-06 15:55:00,360.86,361.2,360.41,360.64,46398.0,360.86,361.2,360.41,360.64,46398.0
2023-10-09 09:30:00,361.22,363.48,360.63,362.9,27656.0,361.22,363.48,360.63,362.9,27656.0
2023-10-09 09:35:00,362.58,362.58,358.54,360.64,21946.0,362.58,362.58,358.54,360.64,21946.0
2023-10-09 09:40:00,360.37,362.36,360.34,361.71,18936.0,360.37,362.36,360.34,361.71,18936.0
2023-10-09 09:45:00,361.59,363.11,360.92,362.86,8246.0,361.59,363.11,360.92,362.86,8246.0
2023-10-09 09:50:00,363.18,363.32,362.7,362.91,7219.0,363.18,363.32,362.7,362.91,7219.0
2023-10-09 09:55:00,362.89,363.04,362.56,362.56,1950.0,362.89,363.04,362.56,362.56,1950.0
2023-10-09 10:00:00,362.53,362.96,361.31,361.31,6716.0,362.53,362.96,361.31,361.31,6716.0
2023-10-09 10:05:00,361.19,361.2,359.73,359.73,3156.0,361.19,361.2,359.73,359.73,3156.0
2023-10-09 10:10:00,359.66,359.66,358.71,358.71,3946.0,359.66,359.66,358.71,358.71,3946.0
2023-10-09 10:15:00,359.0,359.81,358.8,359.6,5677.0,359.0,359.81,358.8,359.6,5677.0
2023-10-09 10:20:00,359.67,359.67,358.82,358.87,10242.0,359.67,359.67,358.82,358.87,10242.0
2023-10-09 10:25:00,358.87,358.87,357.86,357.99,11479.0,358.87,358.87,357.86,357.99,11479.0
2023-10-09 10:30:00,357.91,358.41,357.79,357.88,3400.0,357.91,358.41,357.79,357.88,3400.0
2023-10-09 10:35:00,357.94,358.35,357.3,357.31,6800.0,357.94,358.35,357.3,357.31,6800.0
2023-10-09 10:40:00,357.31,357.48,356.84,357.08,7500.0,357.31,357.48,356.84,357.08,7500.0
2023-10-09 10:45:00,356.97,357.23,356.07,356.16,16292.0,356.97,357.23,356.07,356.16,16292.0
2023-10-09 10:50:00,356.18,356.34,355.02,355.02,20069.0,356.18,356.34,355.02,355.02,20069.0
2023-10-09 10:55:00,355.52,355.7,354.24,354.24,4954.0,355.52,355.7,354.24,354.24,4954.0
2023-10-09 11:00:00,354.04,354.3,353.62,354.06,5500.0,354.04,354.3,353.62,354.06,5500.0
2023-10-09 11:05:00,354.1,355.5,354.1,355.33,5901.0,354.1,355.5,354.1,355.33,5901.0
2023-10-09 11:10:00,355.34,355.52,354.51,355.12,7611.0,355.34,355.52,354.51,355.12,7611.0
2023-10-09 11:15:00,354.96,355.42,354.79,355.25,3300.0,354.96,355.42,354.79,355.25,3300.0
2023-10-09 11:20:00,355.21,355.97,355.21,355.84,4299.0,355.21,355.97,355.21,355.84,4299.0
2023-10-09 11:25:00,355.83,356.56,355.83,356.56,2732.0,355.83,356.56,355.83,356.56,2732.0
2023-10-09 11:30:00,356.31,356.54,356.09,356.19,10422.0,356.31,356.54,356.09,356.19,10422.0
2023-10-09 11:35:00,356.19,356.88,356.07,356.82,3547.0,356.19,356.88,356.07,356.82,3547.0
2023-10-09 11:40:00,356.88,357.63,356.52,357.63,3315.0,356.88,357.63,356.52,357.63,3315.0
2023-10-09 11:45:00,357.6,358.22,357.31,358.03,4418.0,357.6,358.22,357.31,358.03,4418.0
2023-10-09 11:50:00,357.92,358.27,357.75,358.17,9220.0,357.92,358.27,357.75,358.17,9220.0
2023-10-09 11:55:00,358.18,358.18,357.84,357.84,1400.0,358.18,358.18,357.84,357.84,1400.0
2023-10-09 12:00:00,357.67,358.16,357.59,358.16,5189.0,357.67,358.16,357.59,358.16,5189.0
2023-10-09 12:05:00,358.13,358.16,357.24,357.24,7555.0,358.13,358.16,357.24,357.24,7555.0
2023-10-09 12:10:00,357.16,357.31,357.15,357.31,1646.0,357.16,357.31,357.15,357.31,1646.0
2023-10-09 12:15:00,357.31,357.84,357.22,357.65,5254.0,357.31,357.84,357.22,357.65,5254.0
2023-10-09 12:20:00,357.64,357.78,357.24,357.37,3394.0,357.64,357.78,357.24,357.37,3394.0
2023-10-09 12:25:00,357.36,357.44,357.06,357.1,5609.0,357.36,357.44,357.06,357.1,5609.0
2023-10-09 12:30:00,357.3,357.42,357.18,357.19,1160.0,357.3,357.42,357.18,357.19,1160.0
2023-10-09 12:35:00,357.06,357.06,356.64,356.64,910.0,357.06,357.06,356.64,356.64,910.0
2023-10-09 12:40:00,356.67,357.0,356.64,356.65,8940.0,356.67,357.0,356.64,356.65,8940.0
2023-10-09 12:45:00,356.58,356.7,356.39,356.4,16499.0,356.58,356.7,356.39,356.4,16499.0
2023-10-09 12:50:00,356.42,356.43,355.8,355.93,1584.0,356.42,356.43,355.8,355.93,1584.0
2023-10-09 12:55:00,355.92,356.17,355.67,355.9,17371.0,355.92,356.17,355.67,355.9,17371.0
2023-10-09 13:00:00,355.94,355.94,355.4,355.44,3562.0,355.94,355.94,355.4,355.44,3562.0
2023-10-09 13:05:00,355.19,355.83,355.18,355.68,2150.0,355.19,355.83,355.18,355.68,2150.0
2023-10-09 13:10:00,355.74,356.03,355.7,355.92,10991.0,355.74,356.03,355.7,355.92,10991.0
2023-10-09 13:15:00,355.92,356.0,355.68,356.0,7546.0,355.92,356.0,355.68,356.0,7546.0
2023-10-09 13:20:00,355.99,355.99,355.55,355.92,6629.0,355.99,355.99,355.55,355.92,6629.0
2023-10-09 13:25:00,355.9,356.24,355.72,356.22,4305.0,355.9,356.24,355.72,356.22,4305.0
2023-10-09 13:30:00,356.33,356.6,356.13,356.34,6613.0,356.33,356.6,356.13,356.34,6613.0
2023-10-09 13:35:00,356.5,356.5,356.22,356.32,2411.0,356.5,356.5,356.22,356.32,2411.0
2023-10-09 13:40:00,356.29,357.02,356.29,356.43,15908.0,356.29,357.02,356.29,356.43,15908.0
2023-10-09 13:45:00,356.61,357.53,356.61,357.35,4196.0,356.61,357.53,356.61,357.35,4196.0
2023-10-09 13:50:00,357.51,357.51,357.06,357.06,10115.0,357.51,357.51,357.06,357.06,10115.0
2023-10-09 13:55:00,357.15,357.62,357.08,357.5,8523.0,357.15,357.62,357.08,357.5,8523.0
2023-10-09 14:00:00,357.61,357.84,357.38,357.43,3000.0,357.61,357.84,357.38,357.43,3000.0
2023-10-09 14:05:00,357.6,357.6,356.94,356.94,5867.0,357.6,357.6,356.94,356.94,5867.0
2023-10-09 14:10:00,356.92,357.05,356.75,356.9,6271.0,356.92,357.05,356.75,356.9,6271.0
2023-10-09 14:15:00,356.79,357.1,356.79,356.97,19940.0,356.79,357.1,356.79,356.97,19940.0
2023-10-09 14:20:00,356.98,357.02,356.62,356.71,2711.0,356.98,357.02,356.62,356.71,2711.0
2023-10-09 14:25:00,356.71,356.71,356.31,356.56,7505.0,356.71,356.71,356.31,356.56,7505.0
2023-10-09 14:30:00,356.58,356.69,356.4,356.52,6070.0,356.58,356.69,356.4,356.52,6070.0
2023-10-09 14:35:00,356.52,357.0,356.42,356.65,11278.0,356.52,357.0,356.42,356.65,11278.0
2023-10-09 14:40:00,356.79,356.79,356.39,356.5,4016.0,356.79,356.79,356.39,356.5,4016.0
2023-10-09 14:45:00,356.49,356.54,356.17,356.3,2770.0,356.49,356.54,356.17,356.3,2770.0
2023-10-09 14:50:00,356.27,356.27,355.87,355.94,6673.0,356.27,356.27,355.87,355.94,6673.0
2023-10-09 14:55:00,355.9,356.1,355.81,356.0,2922.0,355.9,356.1,355.81,356.0,2922.0
2023-10-09 15:00:00,356.08,356.68,355.87,356.68,2849.0,356.08,356.68,355.87,356.68,2849.0
2023-10-09 15:05:00,356.62,356.96,356.44,356.82,10452.0,356.62,356.96,356.44,356.82,10452.0
2023-10-09 15:10:00,356.74,356.8,356.31,356.65,7500.0,356.74,356.8,356.31,356.65,7500.0
2023-10-09 15:15:00,356.41,356.89,356.32,356.44,5122.0,356.41,356.89,356.32,356.44,5122.0
2023-10-09 15:20:00,356.42,356.94,356.4,356.6,16489.0,356.42,356.94,356.4,356.6,16489.0
2023-10-09 15:25:00,356.67,356.67,356.2,356.2,3326.0,356.67,356.67,356.2,356.2,3326.0
2023-10-09 15:30:00,356.29,356.3,356.09,356.24,5528.0,356.29,356.3,356.09,356.24,5528.0
2023-10-09 15:35:00,356.19,356.25,355.98,356.04,5517.0,356.19,356.25,355.98,356.04,5517.0
2023-10-09 15:40:00,356.11,356.15,355.85,356.06,8789.0,356.11,356.15,355.85,356.06,8789.0
2023-10-09 15:45:00,356.06,356.09,355.84,355.97,15650.0,356.06,356.09,355.84,355.97,15650.0
2023-10-09 15:50:00,355.94,356.03,355.56,355.6,19447.0,355.94,356.03,355.56,355.6,19447.0
2023-10-09 15:55:00,355.6,355.8,355.1,355.19,133411.0,355.6,355.8,355.1,355.19,133411.0
2023-10-10 09:30:00,354.46,355.37,352.62,355.37,19108.0,354.46,355.37,352.62,355.37,19108.0
2023-10-10 09:35:00,355.98,355.98,354.0,354.21,6149.0,355.98,355.98,354.0,354.21,6149.0
2023-10-10 09:40:00,354.32,354.34,353.17,354.34,12705.0,354.32,354.34,353.17,354.34,12705.0
2023-10-10 09:45:00,354.12,354.53,353.07,354.08,16136.0,354.12,354.53,353.07,354.08,16136.0
2023-10-10 09:50:00,354.13,355.27,354.1,355.12,5517.0,354.13,355.27,354.1,355.12,5517.0
2023-10-10 09:55:00,355.3,356.47,355.19,355.96,5477.0,355.3,356.47,355.19,355.96,5477.0
2023-10-10 10:00:00,356.29,356.64,356.14,356.61,5184.0,356.29,356.64,356.14,356.61,5184.0
2023-10-10 10:05:00,356.63,357.02,356.19,356.88,5595.0,356.63,357.02,356.19,356.88,5595.0
2023-10-10 10:10:00,356.99,357.24,356.82,356.92,6725.0,356.99,357.24,356.82,356.92,6725.0
2023-10-10 10:15:00,356.97,357.21,356.2,356.87,5145.0,356.97,357.21,356.2,356.87,5145.0
2023-10-10 10:20:00,357.07,357.3,357.07,357.16,1100.0,357.07,357.3,357.07,357.16,1100.0
2023-10-10 10:25:00,357.02,357.85,357.02,357.85,3300.0,357.02,357.85,357.02,357.85,3300.0
2023-10-10 10:30:00,357.59,358.37,357.42,358.37,3700.0,357.59,358.37,357.42,358.37,3700.0
2023-10-10 10:35:00,358.37,358.85,358.36,358.6,9048.0,358.37,358.85,358.36,358.6,9048.0
2023-10-10 10:40:00,358.7,359.12,358.39,359.0,3840.0,358.7,359.12,358.39,359.0,3840.0
2023-10-10 10:45:00,358.95,359.45,358.84,359.21,2221.0,358.95,359.45,358.84,359.21,2221.0
2023-10-10 10:50:00,359.29,359.52,359.15,359.17,3985.0,359.29,359.52,359.15,359.17,3985.0
2023-10-10 10:55:00,359.14,359.6,359.09,359.43,1900.0,359.14,359.6,359.09,359.43,1900.0
2023-10-10 11:00:00,359.27,359.41,358.77,358.97,7996.0,359.27,359.41,358.77,358.97,7996.0
2023-10-10 11:05:00,358.84,359.63,358.84,359.46,4500.0,358.84,359.63,358.84,359.46,4500.0
2023-10-10 11:10:00,359.54,359.72,359.37,359.47,1700.0,359.54,359.72,359.37,359.47,1700.0
2023-10-10 11:15:00,359.6,359.99,359.52,359.79,4944.0,359.6,359.99,359.52,359.79,4944.0
2023-10-10 11:20:00,359.61,360.14,359.6,359.77,8098.0,359.61,360.14,359.6,359.77,8098.0
2023-10-10 11:25:00,359.76,359.91,359.59,359.87,6613.0,359.76,359.91,359.59,359.87,6613.0
2023-10-10 11:30:00,359.88,361.0,359.88,360.77,8295.0,359.88,361.0,359.88,360.77,8295.0
2023-10-10 11:35:00,360.73,361.1,360.62,360.84,5117.0,360.73,361.1,360.62,360.84,5117.0
2023-10-10 11:40:00,360.71,361.46,360.71,361.17,5503.0,360.71,361.46,360.71,361.17,5503.0
2023-10-10 11:45:00,361.28,361.55,360.96,361.37,10720.0,361.28,361.55,360.96,361.37,10720.0
2023-10-10 11:50:00,361.24,361.32,360.58,360.78,3800.0,361.24,361.32,360.58,360.78,3800.0
2023-10-10 11:55:00,360.5,360.53,360.34,360.38,600.0,360.5,360.53,360.34,360.38,600.0
2023-10-10 12:00:00,360.57,361.26,360.52,361.24,5913.0,360.57,361.26,360.52,361.24,5913.0
2023-10-10 12:05:00,361.34,361.79,361.33,361.74,3100.0,361.34,361.79,361.33,361.74,3100.0
2023-10-10 12:10:00,361.6,361.93,361.41,361.55,5177.0,361.6,361.93,361.41,361.55,5177.0
2023-10-10 12:15:00,361.55,361.94,361.55,361.94,2516.0,361.55,361.94,361.55,361.94,2516.0
2023-10-10 12:20:00,361.86,362.21,361.67,362.13,6342.0,361.86,362.21,361.67,362.13,6342.0
2023-10-10 12:25:00,362.16,362.33,361.92,362.25,3083.0,362.16,362.33,361.92,362.25,3083.0
2023-10-10 12:30:00,362.22,362.4,362.17,362.23,3597.0,362.22,362.4,362.17,362.23,3597.0
2023-10-10 12:35:00,362.21,362.22,361.35,361.47,2658.0,362.21,362.22,361.35,361.47,2658.0
2023-10-10 12:40:00,361.47,361.59,361.25,361.46,3300.0,361.47,361.59,361.25,361.46,3300.0
2023-10-10 12:45:00,361.41,361.58,361.26,361.51,2550.0,361.41,361.58,361.26,361.51,2550.0
2023-10-10 12:50:00,361.46,361.77,361.46,361.6,1341.0,361.46,361.77,361.46,361.6,1341.0
2023-10-10 12:55:00,361.6,361.76,361.56,361.69,3975.0,361.6,361.76,361.56,361.69,3975.0
2023-10-10 13:00:00,361.58,361.85,361.35,361.35,6515.0,361.58,361.85,361.35,361.35,6515.0
2023-10-10 13:05:00,361.3,361.39,360.63,360.9,6112.0,361.3,361.39,360.63,360.9,6112.0
2023-10-10 13:10:00,360.92,361.26,360.92,360.96,3065.0,360.92,361.26,360.92,360.96,3065.0
2023-10-10 13:15:00,360.9,361.06,360.79,361.04,2738.0,360.9,361.06,360.79,361.04,2738.0
2023-10-10 13:20:00,361.11,361.11,360.59,360.66,8623.0,361.11,361.11,360.59,360.66,8623.0
2023-10-10 13:25:00,360.52,360.68,360.25,360.57,2642.0,360.52,360.68,360.25,360.57,2642.0
2023-10-10 13:30:00,360.49,360.49,360.11,360.12,1383.0,360.49,360.49,360.11,360.12,1383.0
2023-10-10 13:35:00,360.06,360.1,359.73,359.98,4400.0,360.06,360.1,359.73,359.98,4400.0
2023-10-10 13:40:00,360.0,360.17,360.0,360.11,700.0,360.0,360.17,360.0,360.11,700.0
2023-10-10 13:45:00,360.16,360.17,359.97,360.06,1149.0,360.16,360.17,359.97,360.06,1149.0
2023-10-10 13:50:00,360.19,360.19,359.71,359.83,2859.0,360.19,360.19,359.71,359.83,2859.0
2023-10-10 13:55:00,359.86,360.26,359.81,360.12,12154.0,359.86,360.26,359.81,360.12,12154.0
2023-10-10 14:00:00,360.03,360.78,359.94,360.51,7191.0,360.03,360.78,359.94,360.51,7191.0
2023-10-10 14:05:00,360.43,360.74,359.75,359.75,3583.0,360.43,360.74,359.75,359.75,3583.0
2023-10-10 14:10:00,359.62,359.87,359.56,359.7,2685.0,359.62,359.87,359.56,359.7,2685.0
2023-10-10 14:15:00,359.67,359.8,359.53,359.66,2800.0,359.67,359.8,359.53,359.66,2800.0
2023-10-10 14:20:00,359.79,359.8,359.37,359.38,1352.0,359.79,359.8,359.37,359.38,1352.0
2023-10-10 14:25:00,359.3,359.53,359.25,359.4,4107.0,359.3,359.53,359.25,359.4,4107.0
2023-10-10 14:30:00,359.43,359.87,359.28,359.68,8368.0,359.43,359.87,359.28,359.68,8368.0
2023-10-10 14:35:00,359.75,359.75,359.43,359.44,2400.0,359.75,359.75,359.43,359.44,2400.0
2023-10-10 14:40:00,359.27,359.45,359.2,359.4,4271.0,359.27,359.45,359.2,359.4,4271.0
2023-10-10 14:45:00,359.52,359.62,359.27,359.28,3000.0,359.52,359.62,359.27,359.28,3000.0
2023-10-10 14:50:00,359.28,359.28,358.77,358.77,1600.0,359.28,359.28,358.77,358.77,1600.0
2023-10-10 14:55:00,358.78,359.06,358.76,359.06,2523.0,358.78,359.06,358.76,359.06,2523.0
2023-10-10 15:00:00,359.21,359.66,359.16,359.4,7166.0,359.21,359.66,359.16,359.4,7166.0
2023-10-10 15:05:00,359.3,359.61,359.21,359.46,4148.0,359.3,359.61,359.21,359.46,4148.0
2023-10-10 15:10:00,359.45,359.76,359.45,359.75,3422.0,359.45,359.76,359.45,359.75,3422.0
2023-10-10 15:15:00,359.88,360.04,359.72,359.82,2899.0,359.88,360.04,359.72,359.82,2899.0
2023-10-10 15:20:00,359.81,359.85,359.62,359.83,3985.0,359.81,359.85,359.62,359.83,3985.0
2023-10-10 15:25:00,359.94,360.05,359.83,359.83,3943.0,359.94,360.05,359.83,359.83,3943.0
2023-10-10 15:30:00,359.94,360.02,359.67,359.76,7579.0,359.94,360.02,359.67,359.76,7579.0
2023-10-10 15:35:00,359.68,360.23,359.68,360.18,4992.0,359.68,360.23,359.68,360.18,4992.0
2023-10-10 15:40:00,360.13,360.22,360.06,360.22,3329.0,360.13,360.22,360.06,360.22,3329.0
2023-10-10 15:45:00,360.29,360.31,360.07,360.3,7707.0,360.29,360.31,360.07,360.3,7707.0
2023-10-10 15:50:00,360.38,360.6,360.11,360.26,10751.0,360.38,360.6,360.11,360.26,10751.0
2023-10-10 15:55:00,360.62,360.86,360.36,360.57,35970.0,360.62,360.86,360.36,360.57,35970.0
2023-10-11 09:30:00,361.46,362.59,360.7,361.59,14967.0,361.46,362.59,360.7,361.59,14967.0
2023-10-11 09:35:00,362.13,362.31,360.02,360.73,4850.0,362.13,362.31,360.02,360.73,4850.0
2023-10-11 09:40:00,360.71,360.97,359.14,360.12,4790.0,360.71,360.97,359.14,360.12,4790.0
2023-10-11 09:45:00,359.67,362.7,359.67,362.28,9071.0,359.67,362.7,359.67,362.28,9071.0
2023-10-11 09:50:00,362.13,362.85,361.71,362.03,4300.0,362.13,362.85,361.71,362.03,4300.0
2023-10-11 09:55:00,361.92,361.93,361.13,361.71,9901.0,361.92,361.93,361.13,361.71,9901.0
2023-10-11 10:00:00,361.9,362.08,360.54,360.54,2986.0,361.9,362.08,360.54,360.54,2986.0
2023-10-11 10:05:00,360.49,361.06,360.45,360.77,8561.0,360.49,361.06,360.45,360.77,8561.0
2023-10-11 10:10:00,360.76,360.77,359.9,359.93,9540.0,360.76,360.77,359.9,359.93,9540.0
2023-10-11 10:15:00,359.89,360.57,359.89,360.45,3581.0,359.89,360.57,359.89,360.45,3581.0
2023-10-11 10:20:00,360.19,360.77,359.67,359.72,3118.0,360.19,360.77,359.67,359.72,3118.0
2023-10-11 10:25:00,359.66,360.06,359.64,359.81,5822.0,359.66,360.06,359.64,359.81,5822.0
2023-10-11 10:30:00,359.75,360.34,359.75,360.22,38358.0,359.75,360.34,359.75,360.22,38358.0
2023-10-11 10:35:00,360.07,361.38,360.04,361.28,22754.0,360.07,361.38,360.04,361.28,22754.0
2023-10-11 10:40:00,361.35,361.39,360.62,360.88,5721.0,361.35,361.39,360.62,360.88,5721.0
2023-10-11 10:45:00,361.0,361.16,360.13,360.22,4264.0,361.0,361.16,360.13,360.22,4264.0
2023-10-11 10:50:00,360.5,361.79,360.5,361.79,13134.0,360.5,361.79,360.5,361.79,13134.0
2023-10-11 10:55:00,361.77,361.99,360.81,360.81,22705.0,361.77,361.99,360.81,360.81,22705.0
2023-10-11 11:00:00,361.06,361.57,360.97,361.26,7549.0,361.06,361.57,360.97,361.26,7549.0
2023-10-11 11:05:00,361.25,361.91,361.25,361.85,2028.0,361.25,361.91,361.25,361.85,2028.0
2023-10-11 11:10:00,362.0,362.53,362.0,362.24,4592.0,362.0,362.53,362.0,362.24,4592.0
2023-10-11 11:15:00,362.24,362.83,362.04,362.69,15953.0,362.24,362.83,362.04,362.69,15953.0
2023-10-11 11:20:00,362.58,362.95,362.1,362.25,14312.0,362.58,362.95,362.1,362.25,14312.0
2023-10-11 11:25:00,362.36,363.31,362.34,363.0,8757.0,362.36,363.31,362.34,363.0,8757.0
2023-10-11 11:30:00,363.16,363.45,362.99,363.45,3937.0,363.16,363.45,362.99,363.45,3937.0
2023-10-11 11:35:00,363.21,363.43,362.95,362.96,3711.0,363.21,363.43,362.95,362.96,3711.0
2023-10-11 11:40:00,362.93,363.02,362.42,362.65,6190.0,362.93,363.02,362.42,362.65,6190.0
2023-10-11 11:45:00,362.78,363.67,362.78,363.56,3270.0,362.78,363.67,362.78,363.56,3270.0
2023-10-11 11:50:00,363.56,363.86,363.53,363.86,5647.0,363.56,363.86,363.53,363.86,5647.0
2023-10-11 11:55:00,363.84,364.2,363.75,364.07,6092.0,363.84,364.2,363.75,364.07,6092.0
2023-10-11 12:00:00,364.07,364.07,363.56,363.81,5071.0,364.07,364.07,363.56,363.81,5071.0
2023-10-11 12:05:00,363.78,363.95,363.62,363.62,4344.0,363.78,363.95,363.62,363.62,4344.0
2023-10-11 12:10:00,363.83,363.88,363.56,363.56,10196.0,363.83,363.88,363.56,363.56,10196.0
2023-10-11 12:15:00,363.6,363.7,363.23,363.4,3841.0,363.6,363.7,363.23,363.4,3841.0
2023-10-11 12:20:00,363.24,363.37,363.18,363.37,1300.0,363.24,363.37,363.18,363.37,1300.0
2023-10-11 12:25:00,363.1,363.1,362.75,362.83,2309.0,363.1,363.1,362.75,362.83,2309.0
2023-10-11 12:30:00,362.68,362.87,362.54,362.55,1582.0,362.68,362.87,362.54,362.55,1582.0
2023-10-11 12:35:00,362.49,363.11,362.48,362.88,5771.0,362.49,363.11,362.48,362.88,5771.0
2023-10-11 12:40:00,363.08,363.08,362.63,362.93,9304.0,363.08,363.08,362.63,362.93,9304.0
2023-10-11 12:45:00,363.0,363.31,362.86,363.28,3567.0,363.0,363.31,362.86,363.28,3567.0
2023-10-11 12:50:00,363.25,363.27,363.05,363.05,600.0,363.25,363.27,363.05,363.05,600.0
2023-10-11 12:55:00,362.9,363.32,362.77,363.31,3488.0,362.9,363.32,362.77,363.31,3488.0
2023-10-11 13:00:00,363.31,363.32,362.97,363.22,6726.0,363.31,363.32,362.97,363.22,6726.0
2023-10-11 13:05:00,363.23,363.61,363.22,363.54,708.0,363.23,363.61,363.22,363.54,708.0
2023-10-11 13:10:00,363.75,363.99,363.7,363.88,1279.0,363.75,363.99,363.7,363.88,1279.0
2023-10-11 13:15:00,363.96,363.98,363.49,363.5,2600.0,363.96,363.98,363.49,363.5,2600.0
2023-10-11 13:20:00,363.47,363.62,363.15,363.19,10549.0,363.47,363.62,363.15,363.19,10549.0
2023-10-11 13:25:00,362.94,363.01,362.49,362.59,8543.0,362.94,363.01,362.49,362.59,8543.0
2023-10-11 13:30:00,362.52,362.52,362.09,362.09,1000.0,362.52,362.52,362.09,362.09,1000.0
2023-10-11 13:35:00,361.95,362.29,361.9,362.29,5890.0,361.95,362.29,361.9,362.29,5890.0
2023-10-11 13:40:00,362.42,362.42,362.18,362.42,1641.0,362.42,362.42,362.18,362.42,1641.0
2023-10-11 13:45:00,362.52,362.98,362.52,362.88,3841.0,362.52,362.98,362.52,362.88,3841.0
2023-10-11 13:50:00,362.88,363.0,362.74,362.79,11004.0,362.88,363.0,362.74,362.79,11004.0
2023-10-11 13:55:00,362.79,362.82,362.55,362.65,3015.0,362.79,362.82,362.55,362.65,3015.0
2023-10-11 14:00:00,362.74,362.8,362.21,362.21,2602.0,362.74,362.8,362.21,362.21,2602.0
2023-10-11 14:05:00,362.18,362.19,361.95,361.96,2034.0,362.18,362.19,361.95,361.96,2034.0
2023-10-11 14:10:00,361.9,362.27,361.89,362.0,3408.0,361.9,362.27,361.89,362.0,3408.0
2023-10-11 14:15:00,362.24,362.83,362.24,362.8,7334.0,362.24,362.83,362.24,362.8,7334.0
2023-10-11 14:20:00,362.71,362.93,362.56,362.93,8008.0,362.71,362.93,362.56,362.93,8008.0
2023-10-11 14:25:00,362.92,363.03,362.69,362.69,2013.0,362.92,363.03,362.69,362.69,2013.0
2023-10-11 14:30:00,362.69,362.78,362.4,362.68,3459.0,362.69,362.78,362.4,362.68,3459.0
2023-10-11 14:35:00,362.53,362.75,362.52,362.75,200.0,362.53,362.75,362.52,362.75,200.0
2023-10-11 14:40:00,362.75,362.97,362.75,362.97,2201.0,362.75,362.97,362.75,362.97,2201.0
2023-10-11 14:45:00,362.93,363.25,362.89,363.15,2117.0,362.93,363.25,362.89,363.15,2117.0
2023-10-11 14:50:00,363.05,363.05,362.84,363.03,2214.0,363.05,363.05,362.84,363.03,2214.0
2023-10-11 14:55:00,363.0,363.01,362.79,362.87,2490.0,363.0,363.01,362.79,362.87,2490.0
2023-10-11 15:00:00,362.87,363.25,362.87,363.25,5445.0,362.87,363.25,362.87,363.25,5445.0
2023-10-11 15:05:00,363.14,363.3,362.97,363.29,2125.0,363.14,363.3,362.97,363.29,2125.0
2023-10-11 15:10:00,363.39,363.59,363.17,363.19,4250.0,363.39,363.59,363.17,363.19,4250.0
2023-10-11 15:15:00,363.17,363.57,363.15,363.57,2350.0,363.17,363.57,363.15,363.57,2350.0
2023-10-11 15:20:00,363.65,363.78,363.5,363.78,2900.0,363.65,363.78,363.5,363.78,2900.0
2023-10-11 15:25:00,363.71,363.82,363.7,363.79,6316.0,363.71,363.82,363.7,363.79,6316.0
2023-10-11 15:30:00,363.85,363.98,363.65,363.88,7386.0,363.85,363.98,363.65,363.88,7386.0
2023-10-11 15:35:00,363.86,363.99,363.63,363.83,3736.0,363.86,363.99,363.63,363.83,3736.0
2023-10-11 15:40:00,363.93,364.21,363.92,364.2,2300.0,363.93,364.21,363.92,364.2,2300.0
2023-10-11 15:45:00,364.24,364.57,364.18,364.43,6048.0,364.24,364.57,364.18,364.43,6048.0
2023-10-11 15:50:00,364.34,364.57,364.02,364.19,11868.0,364.34,364.57,364.02,364.19,11868.0
2023-10-11 15:55:00,364.01,365.27,363.9,365.26,75642.0,364.01,365.27,363.9,365.26,75642.0
2023-10-12 09:30:00,366.37,367.64,366.06,366.75,23974.0,366.37,367.64,366.06,366.75,23974.0
2023-10-12 09:35:00,365.55,367.3,365.53,366.9,5884.0,365.55,367.3,365.53,366.9,5884.0
2023-10-12 09:40:00,367.08,367.46,366.74,367.36,3802.0,367.08,367.46,366.74,367.36,3802.0
2023-10-12 09:45:00,367.0,367.61,367.0,367.35,2042.0,367.0,367.61,367.0,367.35,2042.0
2023-10-12 09:50:00,367.26,367.36,366.4,366.43,7370.0,367.26,367.36,366.4,366.43,7370.0
2023-10-12 09:55:00,366.67,367.43,366.66,367.04,5512.0,366.67,367.43,366.66,367.04,5512.0
2023-10-12 10:00:00,366.99,367.26,366.85,367.25,9159.0,366.99,367.26,366.85,367.25,9159.0
2023-10-12 10:05:00,367.17,367.46,366.9,367.15,5485.0,367.17,367.46,366.9,367.15,5485.0
2023-10-12 10:10:00,367.08,367.47,366.87,367.38,2950.0,367.08,367.47,366.87,367.38,2950.0
2023-10-12 10:15:00,367.44,368.35,367.37,367.64,6517.0,367.44,368.35,367.37,367.64,6517.0
2023-10-12 10:20:00,367.78,368.18,367.15,368.18,6719.0,367.78,368.18,367.15,368.18,6719.0
2023-10-12 10:25:00,368.3,368.75,368.29,368.5,6554.0,368.3,368.75,368.29,368.5,6554.0
2023-10-12 10:30:00,368.01,368.01,367.37,367.4,9679.0,368.01,368.01,367.37,367.4,9679.0
2023-10-12 10:35:00,367.36,367.59,366.96,367.32,9607.0,367.36,367.59,366.96,367.32,9607.0
2023-10-12 10:40:00,366.99,367.36,366.93,367.26,2025.0,366.99,367.36,366.93,367.26,2025.0
2023-10-12 10:45:00,367.1,367.38,366.87,367.1,4193.0,367.1,367.38,366.87,367.1,4193.0
2023-10-12 10:50:00,367.07,367.25,366.81,367.18,2403.0,367.07,367.25,366.81,367.18,2403.0
2023-10-12 10:55:00,367.42,368.0,367.42,367.9,3442.0,367.42,368.0,367.42,367.9,3442.0
2023-10-12 11:00:00,367.93,367.97,367.61,367.97,3483.0,367.93,367.97,367.61,367.97,3483.0
2023-10-12 11:05:00,367.96,368.16,367.82,367.83,5620.0,367.96,368.16,367.82,367.83,5620.0
2023-10-12 11:10:00,368.06,368.49,368.06,368.49,1000.0,368.06,368.49,368.06,368.49,1000.0
2023-10-12 11:15:00,368.55,368.81,368.04,368.5,128334.0,368.55,368.81,368.04,368.5,128334.0
2023-10-12 11:20:00,368.84,369.54,368.84,368.97,4586.0,368.84,369.54,368.84,368.97,4586.0
2023-10-12 11:25:00,368.74,368.74,368.38,368.56,3964.0,368.74,368.74,368.38,368.56,3964.0
2023-10-12 11:30:00,368.43,368.78,368.41,368.62,2806.0,368.43,368.78,368.41,368.62,2806.0
2023-10-12 11:35:00,368.79,369.05,368.78,368.84,1200.0,368.79,369.05,368.78,368.84,1200.0
2023-10-12 11:40:00,368.91,369.07,368.72,368.97,3717.0,368.91,369.07,368.72,368.97,3717.0
2023-10-12 11:45:00,368.96,369.64,368.9,369.23,9368.0,368.96,369.64,368.9,369.23,9368.0
2023-10-12 11:50:00,369.22,369.75,369.16,369.72,13247.0,369.22,369.75,369.16,369.72,13247.0
2023-10-12 11:55:00,369.74,370.31,369.74,370.24,11772.0,369.74,370.31,369.74,370.24,11772.0
2023-10-12 12:00:00,370.29,370.64,370.29,370.38,5403.0,370.29,370.64,370.29,370.38,5403.0
2023-10-12 12:05:00,370.31,370.57,370.23,370.35,4106.0,370.31,370.57,370.23,370.35,4106.0
2023-10-12 12:10:00,370.35,370.48,370.11,370.19,3900.0,370.35,370.48,370.11,370.19,3900.0
2023-10-12 12:15:00,370.03,370.05,369.28,369.57,3950.0,370.03,370.05,369.28,369.57,3950.0
2023-10-12 12:20:00,369.54,370.29,369.43,370.29,4395.0,369.54,370.29,369.43,370.29,4395.0
2023-10-12 12:25:00,370.29,370.4,369.8,369.8,6113.0,370.29,370.4,369.8,369.8,6113.0
2023-10-12 12:30:00,369.88,369.99,369.36,369.44,4114.0,369.88,369.99,369.36,369.44,4114.0
2023-10-12 12:35:00,369.44,369.63,369.39,369.59,4370.0,369.44,369.63,369.39,369.59,4370.0
2023-10-12 12:40:00,369.54,369.54,368.68,368.95,6311.0,369.54,369.54,368.68,368.95,6311.0
2023-10-12 12:45:00,368.86,368.86,368.6,368.8,2894.0,368.86,368.86,368.6,368.8,2894.0
2023-10-12 12:50:00,368.64,368.98,368.64,368.76,3271.0,368.64,368.98,368.64,368.76,3271.0
2023-10-12 12:55:00,368.5,368.55,368.25,368.55,2162.0,368.5,368.55,368.25,368.55,2162.0
2023-10-12 13:00:00,368.65,368.65,367.1,367.24,2205.0,368.65,368.65,367.1,367.24,2205.0
2023-10-12 13:05:00,367.16,367.22,366.39,366.41,5399.0,367.16,367.22,366.39,366.41,5399.0
2023-10-12 13:10:00,366.38,366.45,366.02,366.37,4437.0,366.38,366.45,366.02,366.37,4437.0
2023-10-12 13:15:00,366.36,366.61,366.04,366.04,4316.0,366.36,366.61,366.04,366.04,4316.0
2023-10-12 13:20:00,366.2,366.56,366.07,366.56,3606.0,366.2,366.56,366.07,366.56,3606.0
2023-10-12 13:25:00,366.48,366.71,366.36,366.69,4254.0,366.48,366.71,366.36,366.69,4254.0
2023-10-12 13:30:00,366.64,366.97,366.55,366.94,13498.0,366.64,366.97,366.55,366.94,13498.0
2023-10-12 13:35:00,367.06,367.06,366.73,367.01,11253.0,367.06,367.06,366.73,367.01,11253.0
2023-10-12 13:40:00,367.02,367.21,366.78,366.9,8765.0,367.02,367.21,366.78,366.9,8765.0
2023-10-12 13:45:00,366.77,366.94,366.55,366.81,11120.0,366.77,366.94,366.55,366.81,11120.0
2023-10-12 13:50:00,366.91,367.04,366.44,366.86,9856.0,366.91,367.04,366.44,366.86,9856.0
2023-10-12 13:55:00,366.77,366.92,366.69,366.86,10988.0,366.77,366.92,366.69,366.86,10988.0
2023-10-12 14:00:00,366.8,366.98,366.6,366.92,11523.0,366.8,366.98,366.6,366.92,11523.0
2023-10-12 14:05:00,366.92,366.94,366.55,366.55,7356.0,366.92,366.94,366.55,366.55,7356.0
2023-10-12 14:10:00,366.5,366.9,366.48,366.9,6768.0,366.5,366.9,366.48,366.9,6768.0
2023-10-12 14:15:00,366.95,367.34,366.83,366.98,8372.0,366.95,367.34,366.83,366.98,8372.0
2023-10-12 14:20:00,367.02,367.37,366.9,367.21,6760.0,367.02,367.37,366.9,367.21,6760.0
2023-10-12 14:25:00,367.24,367.4,367.13,367.4,3171.0,367.24,367.4,367.13,367.4,3171.0
2023-10-12 14:30:00,367.27,367.54,367.17,367.4,4095.0,367.27,367.54,367.17,367.4,4095.0
2023-10-12 14:35:00,367.35,367.52,367.0,367.0,4817.0,367.35,367.52,367.0,367.0,4817.0
2023-10-12 14:40:00,367.06,367.07,366.67,366.67,3633.0,367.06,367.07,366.67,366.67,3633.0
2023-10-12 14:45:00,366.77,367.81,366.76,367.78,12286.0,366.77,367.81,366.76,367.78,12286.0
2023-10-12 14:50:00,367.98,367.98,367.38,367.41,6917.0,367.98,367.98,367.38,367.41,6917.0
2023-10-12 14:55:00,367.4,367.57,367.3,367.41,5073.0,367.4,367.57,367.3,367.41,5073.0
2023-10-12 15:00:00,367.45,367.58,367.29,367.41,6912.0,367.45,367.58,367.29,367.41,6912.0
2023-10-12 15:05:00,367.34,367.34,366.88,366.95,7397.0,367.34,367.34,366.88,366.95,7397.0
2023-10-12 15:10:00,366.97,367.16,366.76,366.93,5161.0,366.97,367.16,366.76,366.93,5161.0
2023-10-12 15:15:00,366.87,367.58,366.87,367.58,2915.0,366.87,367.58,366.87,367.58,2915.0
2023-10-12 15:20:00,367.6,367.76,367.21,367.74,10616.0,367.6,367.76,367.21,367.74,10616.0
2023-10-12 15:25:00,367.71,367.78,367.5,367.78,7981.0,367.71,367.78,367.5,367.78,7981.0
2023-10-12 15:30:00,367.71,368.28,367.6,368.28,7389.0,367.71,368.28,367.6,368.28,7389.0
2023-10-12 15:35:00,368.27,368.27,367.8,367.8,9004.0,368.27,368.27,367.8,367.8,9004.0
2023-10-12 15:40:00,367.76,368.07,367.64,367.65,10966.0,367.76,368.07,367.64,367.65,10966.0
2023-10-12 15:45:00,367.63,368.15,367.52,367.81,15333.0,367.63,368.15,367.52,367.81,15333.0
2023-10-12 15:50:00,367.69,368.25,367.59,367.86,44992.0,367.69,368.25,367.59,367.86,44992.0
2023-10-12 15:55:00,367.96,368.13,367.89,368.0,65156.0,367.96,368.13,367.89,368.0,65156.0
2023-10-13 09:30:00,368.57,371.65,368.27,371.47,29787.0,368.57,371.65,368.27,371.47,29787.0
2023-10-13 09:35:00,371.22,371.22,370.17,370.71,8303.0,371.22,371.22,370.17,370.71,8303.0
2023-10-13 09:40:00,371.01,372.19,370.39,371.07,14500.0,371.01,372.19,370.39,371.07,14500.0
2023-10-13 09:45:00,370.97,371.87,370.75,371.18,29439.0,370.97,371.87,370.75,371.18,29439.0
2023-10-13 09:50:00,371.16,372.06,370.75,371.44,24326.0,371.16,372.06,370.75,371.44,24326.0
2023-10-13 09:55:00,371.67,372.78,371.67,372.73,6370.0,371.67,372.78,371.67,372.73,6370.0
2023-10-13 10:00:00,371.92,372.37,371.79,371.92,9132.0,371.92,372.37,371.79,371.92,9132.0
2023-10-13 10:05:00,371.99,372.02,370.57,370.73,6422.0,371.99,372.02,370.57,370.73,6422.0
2023-10-13 10:10:00,370.85,370.85,369.81,369.87,5173.0,370.85,370.85,369.81,369.87,5173.0
2023-10-13 10:15:00,370.03,370.86,369.71,370.19,15661.0,370.03,370.86,369.71,370.19,15661.0
2023-10-13 10:20:00,370.36,370.75,369.89,369.89,4075.0,370.36,370.75,369.89,369.89,4075.0
2023-10-13 10:25:00,369.69,369.69,369.1,369.42,4152.0,369.69,369.69,369.1,369.42,4152.0
2023-10-13 10:30:00,369.42,369.99,369.26,369.38,6471.0,369.42,369.99,369.26,369.38,6471.0
2023-10-13 10:35:00,369.27,369.79,369.23,369.23,4279.0,369.27,369.79,369.23,369.23,4279.0
2023-10-13 10:40:00,369.22,369.9,368.89,369.9,7067.0,369.22,369.9,368.89,369.9,7067.0
2023-10-13 10:45:00,369.9,370.27,369.69,369.94,7501.0,369.9,370.27,369.69,369.94,7501.0
2023-10-13 10:50:00,369.8,370.06,368.42,368.44,3663.0,369.8,370.06,368.42,368.44,3663.0
2023-10-13 10:55:00,368.21,368.25,367.42,367.48,22053.0,368.21,368.25,367.42,367.48,22053.0
2023-10-13 11:00:00,367.27,368.5,367.18,368.14,11058.0,367.27,368.5,367.18,368.14,11058.0
2023-10-13 11:05:00,368.2,368.71,367.98,368.71,4500.0,368.2,368.71,367.98,368.71,4500.0
2023-10-13 11:10:00,369.08,369.09,368.38,368.74,7168.0,369.08,369.09,368.38,368.74,7168.0
2023-10-13 11:15:00,368.8,369.38,368.79,369.38,2553.0,368.8,369.38,368.79,369.38,2553.0
2023-10-13 11:20:00,369.48,369.69,368.51,368.53,13534.0,369.48,369.69,368.51,368.53,13534.0
2023-10-13 11:25:00,368.66,368.89,368.61,368.78,5310.0,368.66,368.89,368.61,368.78,5310.0
2023-10-13 11:30:00,368.88,369.43,368.8,369.42,9944.0,368.88,369.43,368.8,369.42,9944.0
2023-10-13 11:35:00,369.42,370.1,369.41,369.79,16003.0,369.42,370.1,369.41,369.79,16003.0
2023-10-13 11:40:00,369.67,370.36,369.57,370.08,11553.0,369.67,370.36,369.57,370.08,11553.0
2023-10-13 11:45:00,370.1,370.2,369.55,369.83,8004.0,370.1,370.2,369.55,369.83,8004.0
2023-10-13 11:50:00,369.95,370.29,369.75,370.04,8401.0,369.95,370.29,369.75,370.04,8401.0
2023-10-13 11:55:00,369.97,370.13,369.84,370.02,5419.0,369.97,370.13,369.84,370.02,5419.0
2023-10-13 12:00:00,369.91,370.14,369.84,370.05,12383.0,369.91,370.14,369.84,370.05,12383.0
2023-10-13 12:05:00,370.2,370.67,370.08,370.65,9887.0,370.2,370.67,370.08,370.65,9887.0
2023-10-13 12:10:00,370.57,370.65,370.32,370.35,10472.0,370.57,370.65,370.32,370.35,10472.0
2023-10-13 12:15:00,370.35,370.55,370.27,370.49,4440.0,370.35,370.55,370.27,370.49,4440.0
2023-10-13 12:20:00,370.61,371.25,370.57,370.93,5321.0,370.61,371.25,370.57,370.93,5321.0
2023-10-13 12:25:00,370.84,371.24,370.8,371.04,2920.0,370.84,371.24,370.8,371.04,2920.0
2023-10-13 12:30:00,371.03,371.24,370.97,371.24,1435.0,371.03,371.24,370.97,371.24,1435.0
2023-10-13 12:35:00,371.16,371.67,371.16,371.67,5402.0,371.16,371.67,371.16,371.67,5402.0
2023-10-13 12:40:00,371.67,371.7,371.35,371.35,7024.0,371.67,371.7,371.35,371.35,7024.0
2023-10-13 12:45:00,371.36,371.64,371.36,371.54,3126.0,371.36,371.64,371.36,371.54,3126.0
2023-10-13 12:50:00,371.45,371.49,371.0,371.0,9708.0,371.45,371.49,371.0,371.0,9708.0
2023-10-13 12:55:00,371.08,371.16,370.92,371.05,2004.0,371.08,371.16,370.92,371.05,2004.0
2023-10-13 13:00:00,371.0,371.0,370.7,370.8,64660.0,371.0,371.0,370.7,370.8,64660.0
2023-10-13 13:05:00,370.8,370.95,369.96,369.96,2730.0,370.8,370.95,369.96,369.96,2730.0
2023-10-13 13:10:00,369.88,370.0,369.25,369.25,10525.0,369.88,370.0,369.25,369.25,10525.0
2023-10-13 13:15:00,369.04,369.22,369.01,369.22,7320.0,369.04,369.22,369.01,369.22,7320.0
2023-10-13 13:20:00,369.32,369.39,368.96,369.08,10249.0,369.32,369.39,368.96,369.08,10249.0
2023-10-13 13:25:00,369.06,369.31,368.55,369.31,6105.0,369.06,369.31,368.55,369.31,6105.0
2023-10-13 13:30:00,369.13,369.16,368.13,368.67,6148.0,369.13,369.16,368.13,368.67,6148.0
2023-10-13 13:35:00,368.66,369.2,368.53,369.2,4852.0,368.66,369.2,368.53,369.2,4852.0
2023-10-13 13:40:00,369.38,370.19,369.38,370.19,1993.0,369.38,370.19,369.38,370.19,1993.0
2023-10-13 13:45:00,370.06,370.17,369.76,369.76,2100.0,370.06,370.17,369.76,369.76,2100.0
2023-10-13 13:50:00,369.96,370.11,369.96,370.03,3459.0,369.96,370.11,369.96,370.03,3459.0
2023-10-13 13:55:00,369.92,369.96,369.83,369.87,2023.0,369.92,369.96,369.83,369.87,2023.0
2023-10-13 14:00:00,369.88,370.22,369.88,369.93,3600.0,369.88,370.22,369.88,369.93,3600.0
2023-10-13 14:05:00,369.81,370.39,369.81,369.98,5624.0,369.81,370.39,369.81,369.98,5624.0
2023-10-13 14:10:00,370.01,370.03,369.92,370.03,502.0,370.01,370.03,369.92,370.03,502.0
2023-10-13 14:15:00,369.92,369.98,369.67,369.81,2500.0,369.92,369.98,369.67,369.81,2500.0
2023-10-13 14:20:00,369.73,369.9,369.59,369.9,5370.0,369.73,369.9,369.59,369.9,5370.0
2023-10-13 14:25:00,369.9,369.93,369.5,369.68,2950.0,369.9,369.93,369.5,369.68,2950.0
2023-10-13 14:30:00,369.83,370.07,369.82,369.85,1680.0,369.83,370.07,369.82,369.85,1680.0
2023-10-13 14:35:00,370.14,370.23,369.55,369.65,15918.0,370.14,370.23,369.55,369.65,15918.0
2023-10-13 14:40:00,369.73,370.12,368.9,368.91,23054.0,369.73,370.12,368.9,368.91,23054.0
2023-10-13 14:45:00,368.91,369.11,368.66,369.11,2129.0,368.91,369.11,368.66,369.11,2129.0
2023-10-13 14:50:00,369.22,369.59,369.17,369.59,3184.0,369.22,369.59,369.17,369.59,3184.0
2023-10-13 14:55:00,369.67,369.8,369.42,369.55,3570.0,369.67,369.8,369.42,369.55,3570.0
2023-10-13 15:00:00,369.61,369.82,369.37,369.67,3205.0,369.61,369.82,369.37,369.67,3205.0
2023-10-13 15:05:00,369.68,369.68,369.12,369.38,3606.0,369.68,369.68,369.12,369.38,3606.0
2023-10-13 15:10:00,369.28,370.11,369.24,369.91,4441.0,369.28,370.11,369.24,369.91,4441.0
2023-10-13 15:15:00,369.88,369.88,369.51,369.53,3262.0,369.88,369.88,369.51,369.53,3262.0
2023-10-13 15:20:00,369.55,369.62,369.4,369.48,3602.0,369.55,369.62,369.4,369.48,3602.0
2023-10-13 15:25:00,369.54,369.75,369.41,369.47,4054.0,369.54,369.75,369.41,369.47,4054.0
2023-10-13 15:30:00,369.59,370.17,369.55,369.94,8698.0,369.59,370.17,369.55,369.94,8698.0
2023-10-13 15:35:00,369.94,370.13,369.69,369.86,12255.0,369.94,370.13,369.69,369.86,12255.0
2023-10-13 15:40:00,369.74,369.85,369.25,369.43,14765.0,369.74,369.85,369.25,369.43,14765.0
2023-10-13 15:45:00,369.45,369.61,369.05,369.16,27994.0,369.45,369.61,369.05,369.16,27994.0
2023-10-13 15:50:00,369.06,370.39,369.06,370.39,23477.0,369.06,370.39,369.06,370.39,23477.0
2023-10-13 15:55:00,370.7,371.07,370.16,371.0,55095.0,370.7,371.07,370.16,371.0,55095.0
2023-10-16 09:30:00,372.12,373.0,371.51,372.04,40371.0,372.12,373.0,371.51,372.04,40371.0
2023-10-16 09:35:00,371.88,372.96,371.05,371.19,8003.0,371.88,372.96,371.05,371.19,8003.0
2023-10-16 09:40:00,371.99,373.42,371.99,373.16,3811.0,371.99,373.42,371.99,373.16,3811.0
2023-10-16 09:45:00,373.38,373.63,372.78,372.86,7488.0,373.38,373.63,372.78,372.86,7488.0
2023-10-16 09:50:00,373.13,373.92,372.2,372.52,19026.0,373.13,373.92,372.2,372.52,19026.0
2023-10-16 09:55:00,372.15,373.38,371.69,372.69,214272.0,372.15,373.38,371.69,372.69,214272.0
2023-10-16 10:00:00,372.8,373.49,372.6,372.89,34670.0,372.8,373.49,372.6,372.89,34670.0
2023-10-16 10:05:00,372.82,373.06,372.18,372.64,73888.0,372.82,373.06,372.18,372.64,73888.0
2023-10-16 10:10:00,372.72,372.74,371.05,371.52,25427.0,372.72,372.74,371.05,371.52,25427.0
2023-10-16 10:15:00,371.16,372.03,371.05,371.4,60638.0,371.16,372.03,371.05,371.4,60638.0
2023-10-16 10:20:00,371.47,372.27,371.47,372.04,76727.0,371.47,372.27,371.47,372.04,76727.0
2023-10-16 10:25:00,372.06,373.0,371.83,372.88,53266.0,372.06,373.0,371.83,372.88,53266.0
2023-10-16 10:30:00,372.93,373.25,372.81,373.01,9914.0,372.93,373.25,372.81,373.01,9914.0
2023-10-16 10:35:00,372.9,373.71,372.79,373.71,12166.0,372.9,373.71,372.79,373.71,12166.0
2023-10-16 10:40:00,373.69,374.0,372.99,373.2,3588.0,373.69,374.0,372.99,373.2,3588.0
2023-10-16 10:45:00,373.2,373.49,372.76,373.32,10426.0,373.2,373.49,372.76,373.32,10426.0
2023-10-16 10:50:00,373.43,373.79,373.02,373.21,4124.0,373.43,373.79,373.02,373.21,4124.0
2023-10-16 10:55:00,373.06,373.68,373.05,373.18,3775.0,373.06,373.68,373.05,373.18,3775.0
2023-10-16 11:00:00,373.35,373.53,372.85,372.97,6723.0,373.35,373.53,372.85,372.97,6723.0
2023-10-16 11:05:00,372.97,373.14,372.92,373.14,4288.0,372.97,373.14,372.92,373.14,4288.0
2023-10-16 11:10:00,373.28,373.42,373.0,373.25,2050.0,373.28,373.42,373.0,373.25,2050.0
2023-10-16 11:15:00,373.2,373.96,373.2,373.63,8120.0,373.2,373.96,373.2,373.63,8120.0
2023-10-16 11:20:00,373.79,374.03,373.47,373.66,7219.0,373.79,374.03,373.47,373.66,7219.0
2023-10-16 11:25:00,373.56,373.82,373.36,373.51,2762.0,373.56,373.82,373.36,373.51,2762.0
2023-10-16 11:30:00,373.7,373.76,373.22,373.42,2843.0,373.7,373.76,373.22,373.42,2843.0
2023-10-16 11:35:00,373.22,373.48,372.82,373.01,3881.0,373.22,373.48,372.82,373.01,3881.0
2023-10-16 11:40:00,372.9,373.21,372.88,373.03,3469.0,372.9,373.21,372.88,373.03,3469.0
2023-10-16 11:45:00,372.98,373.28,372.87,373.24,6094.0,372.98,373.28,372.87,373.24,6094.0
2023-10-16 11:50:00,373.24,373.24,372.95,373.05,2675.0,373.24,373.24,372.95,373.05,2675.0
2023-10-16 11:55:00,373.17,373.22,372.91,373.05,2751.0,373.17,373.22,372.91,373.05,2751.0
2023-10-16 12:00:00,373.04,373.12,372.21,372.61,9408.0,373.04,373.12,372.21,372.61,9408.0
2023-10-16 12:05:00,372.24,372.34,371.77,372.07,4070.0,372.24,372.34,371.77,372.07,4070.0
2023-10-16 12:10:00,372.05,372.43,371.82,371.87,3810.0,372.05,372.43,371.82,371.87,3810.0
2023-10-16 12:15:00,371.84,372.24,371.84,372.23,1000.0,371.84,372.24,371.84,372.23,1000.0
2023-10-16 12:20:00,372.24,372.44,372.23,372.38,23867.0,372.24,372.44,372.23,372.38,23867.0
2023-10-16 12:25:00,372.41,373.03,372.4,372.89,7512.0,372.41,373.03,372.4,372.89,7512.0
2023-10-16 12:30:00,372.88,373.12,372.62,373.0,6283.0,372.88,373.12,372.62,373.0,6283.0
2023-10-16 12:35:00,373.0,373.22,372.67,372.88,16777.0,373.0,373.22,372.67,372.88,16777.0
2023-10-16 12:40:00,372.87,372.97,372.37,372.6,4529.0,372.87,372.97,372.37,372.6,4529.0
2023-10-16 12:45:00,372.62,372.9,372.5,372.85,6456.0,372.62,372.9,372.5,372.85,6456.0
2023-10-16 12:50:00,372.85,373.01,372.74,372.95,8397.0,372.85,373.01,372.74,372.95,8397.0
2023-10-16 12:55:00,372.99,373.27,372.86,373.24,9570.0,372.99,373.27,372.86,373.24,9570.0
2023-10-16 13:00:00,373.32,373.87,373.32,373.69,4038.0,373.32,373.87,373.32,373.69,4038.0
2023-10-16 13:05:00,373.67,373.78,373.58,373.78,1516.0,373.67,373.78,373.58,373.78,1516.0
2023-10-16 13:10:00,373.77,374.0,373.77,373.93,2425.0,373.77,374.0,373.77,373.93,2425.0
2023-10-16 13:15:00,374.0,374.0,373.37,373.37,2286.0,374.0,374.0,373.37,373.37,2286.0
2023-10-16 13:20:00,373.26,373.26,372.54,373.11,9374.0,373.26,373.26,372.54,373.11,9374.0
2023-10-16 13:25:00,372.98,373.2,372.81,373.17,3978.0,372.98,373.2,372.81,373.17,3978.0
2023-10-16 13:30:00,373.05,373.08,372.86,372.86,2184.0,373.05,373.08,372.86,372.86,2184.0
2023-10-16 13:35:00,372.88,373.15,372.88,373.12,5306.0,372.88,373.15,372.88,373.12,5306.0
2023-10-16 13:40:00,373.12,373.28,373.01,373.22,4741.0,373.12,373.28,373.01,373.22,4741.0
2023-10-16 13:45:00,373.17,373.28,373.04,373.19,4301.0,373.17,373.28,373.04,373.19,4301.0
2023-10-16 13:50:00,373.26,373.33,373.05,373.3,6327.0,373.26,373.33,373.05,373.3,6327.0
2023-10-16 13:55:00,373.32,373.32,372.97,373.1,2676.0,373.32,373.32,372.97,373.1,2676.0
2023-10-16 14:00:00,373.11,373.11,372.84,373.08,2101.0,373.11,373.11,372.84,373.08,2101.0
2023-10-16 14:05:00,373.17,373.39,373.17,373.35,1499.0,373.17,373.39,373.17,373.35,1499.0
2023-10-16 14:10:00,373.35,373.35,372.93,372.93,2309.0,373.35,373.35,372.93,372.93,2309.0
2023-10-16 14:15:00,372.92,373.13,372.9,372.95,5985.0,372.92,373.13,372.9,372.95,5985.0
2023-10-16 14:20:00,372.91,373.04,372.87,372.88,8095.0,372.91,373.04,372.87,372.88,8095.0
2023-10-16 14:25:00,372.93,373.14,372.82,372.98,8023.0,372.93,373.14,372.82,372.98,8023.0
2023-10-16 14:30:00,373.0,373.07,372.88,373.0,5318.0,373.0,373.07,372.88,373.0,5318.0
2023-10-16 14:35:00,373.11,373.34,373.11,373.24,2625.0,373.11,373.34,373.11,373.24,2625.0
2023-10-16 14:40:00,373.25,373.63,373.16,373.58,2425.0,373.25,373.63,373.16,373.58,2425.0
2023-10-16 14:45:00,373.64,373.64,373.48,373.5,1100.0,373.64,373.64,373.48,373.5,1100.0
2023-10-16 14:50:00,373.41,373.58,373.2,373.38,8431.0,373.41,373.58,373.2,373.38,8431.0
2023-10-16 14:55:00,373.46,373.65,373.22,373.65,3037.0,373.46,373.65,373.22,373.65,3037.0
2023-10-16 15:00:00,373.66,373.78,373.4,373.51,2898.0,373.66,373.78,373.4,373.51,2898.0
2023-10-16 15:05:00,373.54,373.77,373.43,373.67,3025.0,373.54,373.77,373.43,373.67,3025.0
2023-10-16 15:10:00,373.76,374.0,373.63,373.77,5726.0,373.76,374.0,373.63,373.77,5726.0
2023-10-16 15:15:00,373.88,373.89,373.56,373.56,1357.0,373.88,373.89,373.56,373.56,1357.0
2023-10-16 15:20:00,373.66,373.93,373.51,373.83,2754.0,373.66,373.93,373.51,373.83,2754.0
2023-10-16 15:25:00,373.75,374.04,373.74,374.0,11377.0,373.75,374.04,373.74,374.0,11377.0
2023-10-16 15:30:00,373.96,374.06,373.82,373.88,4708.0,373.96,374.06,373.82,373.88,4708.0
2023-10-16 15:35:00,373.96,374.14,373.7,373.7,6124.0,373.96,374.14,373.7,373.7,6124.0
2023-10-16 15:40:00,373.69,373.94,373.41,373.58,3984.0,373.69,373.94,373.41,373.58,3984.0
2023-10-16 15:45:00,373.54,373.95,373.41,373.95,19784.0,373.54,373.95,373.41,373.95,19784.0
2023-10-16 15:50:00,373.83,374.45,373.81,374.02,19406.0,373.83,374.45,373.81,374.02,19406.0
2023-10-16 15:55:00,374.21,374.21,373.24,374.01,75176.0,374.21,374.21,373.24,374.01,75176.0
2023-10-17 09:30:00,373.4,375.93,373.25,375.22,38881.0,373.4,375.93,373.25,375.22,38881.0
2023-10-17 09:35:00,375.27,375.27,373.73,374.65,4838.0,375.27,375.27,373.73,374.65,4838.0
2023-10-17 09:40:00,374.38,374.41,373.68,374.06,13895.0,374.38,374.41,373.68,374.06,13895.0
2023-10-17 09:45:00,374.29,374.55,373.6,374.55,8524.0,374.29,374.55,373.6,374.55,8524.0
2023-10-17 09:50:00,374.5,374.5,373.65,373.86,15099.0,374.5,374.5,373.65,373.86,15099.0
2023-10-17 09:55:00,373.94,374.41,373.29,374.0,65209.0,373.94,374.41,373.29,374.0,65209.0
2023-10-17 10:00:00,373.9,374.39,373.12,373.98,95888.0,373.9,374.39,373.12,373.98,95888.0
2023-10-17 10:05:00,374.0,374.19,373.55,373.87,41199.0,374.0,374.19,373.55,373.87,41199.0
2023-10-17 10:10:00,373.87,374.42,373.75,374.08,7621.0,373.87,374.42,373.75,374.08,7621.0
2023-10-17 10:15:00,374.03,374.4,373.87,374.24,6113.0,374.03,374.4,373.87,374.24,6113.0
2023-10-17 10:20:00,374.0,374.5,373.96,374.32,3100.0,374.0,374.5,373.96,374.32,3100.0
2023-10-17 10:25:00,374.37,374.37,373.88,374.06,6257.0,374.37,374.37,373.88,374.06,6257.0
2023-10-17 10:30:00,374.0,374.09,373.81,373.98,16894.0,374.0,374.09,373.81,373.98,16894.0
2023-10-17 10:35:00,374.08,374.35,373.94,374.15,2833.0,374.08,374.35,373.94,374.15,2833.0
2023-10-17 10:40:00,374.16,374.37,374.02,374.1,2061.0,374.16,374.37,374.02,374.1,2061.0
2023-10-17 10:45:00,374.08,374.22,373.61,373.78,11555.0,374.08,374.22,373.61,373.78,11555.0
2023-10-17 10:50:00,373.74,373.76,372.57,372.79,13190.0,373.74,373.76,372.57,372.79,13190.0
2023-10-17 10:55:00,372.93,373.19,372.76,372.86,19764.0,372.93,373.19,372.76,372.86,19764.0
2023-10-17 11:00:00,372.95,373.23,372.95,373.19,9380.0,372.95,373.23,372.95,373.19,9380.0
2023-10-17 11:05:00,373.19,373.25,372.93,373.12,9603.0,373.19,373.25,372.93,373.12,9603.0
2023-10-17 11:10:00,373.12,373.71,373.12,373.71,17275.0,373.12,373.71,373.12,373.71,17275.0
2023-10-17 11:15:00,373.67,373.96,373.59,373.96,27085.0,373.67,373.96,373.59,373.96,27085.0
2023-10-17 11:20:00,374.01,374.05,373.58,373.78,12706.0,374.01,374.05,373.58,373.78,12706.0
2023-10-17 11:25:00,373.85,373.96,373.69,373.8,11670.0,373.85,373.96,373.69,373.8,11670.0
2023-10-17 11:30:00,373.75,374.53,373.7,374.15,9035.0,373.75,374.53,373.7,374.15,9035.0
2023-10-17 11:35:00,374.08,374.39,374.0,374.23,2699.0,374.08,374.39,374.0,374.23,2699.0
2023-10-17 11:40:00,374.12,374.23,373.89,374.02,5688.0,374.12,374.23,373.89,374.02,5688.0
2023-10-17 11:45:00,374.11,374.21,374.0,374.15,5520.0,374.11,374.21,374.0,374.15,5520.0
2023-10-17 11:50:00,374.22,374.31,374.0,374.27,4388.0,374.22,374.31,374.0,374.27,4388.0
2023-10-17 11:55:00,374.03,374.05,373.7,374.04,10129.0,374.03,374.05,373.7,374.04,10129.0
2023-10-17 12:00:00,373.98,374.16,373.89,374.01,14374.0,373.98,374.16,373.89,374.01,14374.0
2023-10-17 12:05:00,374.03,374.1,373.87,373.92,24660.0,374.03,374.1,373.87,373.92,24660.0
2023-10-17 12:10:00,373.99,374.03,373.76,374.0,12116.0,373.99,374.03,373.76,374.0,12116.0
2023-10-17 12:15:00,374.08,374.15,373.95,374.1,5759.0,374.08,374.15,373.95,374.1,5759.0
2023-10-17 12:20:00,374.1,374.23,374.08,374.19,2716.0,374.1,374.23,374.08,374.19,2716.0
2023-10-17 12:25:00,374.2,374.34,374.03,374.15,4686.0,374.2,374.34,374.03,374.15,4686.0
2023-10-17 12:30:00,374.12,374.12,373.92,373.99,4484.0,374.12,374.12,373.92,373.99,4484.0
2023-10-17 12:35:00,373.99,374.08,373.87,374.03,16824.0,373.99,374.08,373.87,374.03,16824.0
2023-10-17 12:40:00,374.07,374.36,373.94,374.25,4295.0,374.07,374.36,373.94,374.25,4295.0
2023-10-17 12:45:00,374.25,374.25,373.69,373.92,16940.0,374.25,374.25,373.69,373.92,16940.0
2023-10-17 12:50:00,373.98,374.1,373.23,374.02,19933.0,373.98,374.1,373.23,374.02,19933.0
2023-10-17 12:55:00,373.92,374.49,373.67,374.04,3843.0,373.92,374.49,373.67,374.04,3843.0
2023-10-17 13:00:00,374.14,374.18,373.9,373.99,4525.0,374.14,374.18,373.9,373.99,4525.0
2023-10-17 13:05:00,374.05,374.49,374.0,374.49,1632.0,374.05,374.49,374.0,374.49,1632.0
2023-10-17 13:10:00,374.5,374.53,374.36,374.5,5516.0,374.5,374.53,374.36,374.5,5516.0
2023-10-17 13:15:00,374.52,374.81,374.39,374.73,8988.0,374.52,374.81,374.39,374.73,8988.0
2023-10-17 13:20:00,374.65,374.82,374.6,374.75,2974.0,374.65,374.82,374.6,374.75,2974.0
2023-10-17 13:25:00,374.69,374.72,374.57,374.63,3495.0,374.69,374.72,374.57,374.63,3495.0
2023-10-17 13:30:00,374.58,374.58,373.99,374.14,7725.0,374.58,374.58,373.99,374.14,7725.0
2023-10-17 13:35:00,374.16,374.22,373.92,374.04,6374.0,374.16,374.22,373.92,374.04,6374.0
2023-10-17 13:40:00,374.13,374.2,373.78,373.98,16532.0,374.13,374.2,373.78,373.98,16532.0
2023-10-17 13:45:00,374.0,374.02,373.85,373.9,5101.0,374.0,374.02,373.85,373.9,5101.0
2023-10-17 13:50:00,373.9,373.95,373.19,373.32,14939.0,373.9,373.95,373.19,373.32,14939.0
2023-10-17 13:55:00,373.21,373.66,373.21,373.66,13375.0,373.21,373.66,373.21,373.66,13375.0
2023-10-17 14:00:00,373.54,373.71,373.32,373.46,24704.0,373.54,373.71,373.32,373.46,24704.0
2023-10-17 14:05:00,373.46,373.75,373.43,373.63,14271.0,373.46,373.75,373.43,373.63,14271.0
2023-10-17 14:10:00,373.73,374.03,373.64,373.98,20751.0,373.73,374.03,373.64,373.98,20751.0
2023-10-17 14:15:00,374.01,374.05,373.81,373.86,8369.0,374.01,374.05,373.81,373.86,8369.0
2023-10-17 14:20:00,373.81,374.02,373.07,373.2,6490.0,373.81,374.02,373.07,373.2,6490.0
2023-10-17 14:25:00,373.28,373.36,372.97,373.24,3607.0,373.28,373.36,372.97,373.24,3607.0
2023-10-17 14:30:00,373.2,373.27,372.87,373.15,16801.0,373.2,373.27,372.87,373.15,16801.0
2023-10-17 14:35:00,373.2,373.25,373.06,373.25,1200.0,373.2,373.25,373.06,373.25,1200.0
2023-10-17 14:40:00,373.16,373.16,372.73,372.94,16794.0,373.16,373.16,372.73,372.94,16794.0
2023-10-17 14:45:00,372.89,373.08,372.88,372.95,5845.0,372.89,373.08,372.88,372.95,5845.0
2023-10-17 14:50:00,372.99,373.04,372.8,372.89,12589.0,372.99,373.04,372.8,372.89,12589.0
2023-10-17 14:55:00,372.9,373.17,372.83,373.05,10159.0,372.9,373.17,372.83,373.05,10159.0
2023-10-17 15:00:00,373.03,373.08,372.69,372.9,16712.0,373.03,373.08,372.69,372.9,16712.0
2023-10-17 15:05:00,372.89,373.26,372.74,373.19,18454.0,372.89,373.26,372.74,373.19,18454.0
2023-10-17 15:10:00,373.3,373.4,373.08,373.1,3561.0,373.3,373.4,373.08,373.1,3561.0
2023-10-17 15:15:00,373.22,373.5,373.21,373.49,4293.0,373.22,373.5,373.21,373.49,4293.0
2023-10-17 15:20:00,373.49,373.6,373.24,373.24,2398.0,373.49,373.6,373.24,373.24,2398.0
2023-10-17 15:25:00,373.24,373.4,373.13,373.29,22264.0,373.24,373.4,373.13,373.29,22264.0
2023-10-17 15:30:00,373.17,373.19,372.94,373.1,6477.0,373.17,373.19,372.94,373.1,6477.0
2023-10-17 15:35:00,373.13,373.14,372.95,373.08,5531.0,373.13,373.14,372.95,373.08,5531.0
2023-10-17 15:40:00,373.04,373.08,372.81,373.0,25233.0,373.04,373.08,372.81,373.0,25233.0
2023-10-17 15:45:00,373.0,373.14,372.93,373.07,8681.0,373.0,373.14,372.93,373.07,8681.0
2023-10-17 15:50:00,373.09,373.46,372.96,373.24,16359.0,373.09,373.46,372.96,373.24,16359.0
2023-10-17 15:55:00,373.22,373.53,372.87,373.5,56900.0,373.22,373.53,372.87,373.5,56900.0
2023-10-18 09:30:00,372.92,373.67,372.1,373.3,32667.0,372.92,373.67,372.1,373.3,32667.0
2023-10-18 09:35:00,373.17,374.37,373.12,373.64,3273.0,373.17,374.37,373.12,373.64,3273.0
2023-10-18 09:40:00,374.0,375.39,373.8,375.19,4500.0,374.0,375.39,373.8,375.19,4500.0
2023-10-18 09:45:00,375.46,375.65,375.25,375.56,5470.0,375.46,375.65,375.25,375.56,5470.0
2023-10-18 09:50:00,375.51,375.64,373.86,373.91,9264.0,375.51,375.64,373.86,373.91,9264.0
2023-10-18 09:55:00,373.99,374.0,373.37,373.63,8209.0,373.99,374.0,373.37,373.63,8209.0
2023-10-18 10:00:00,373.61,373.94,372.87,373.13,25069.0,373.61,373.94,372.87,373.13,25069.0
2023-10-18 10:05:00,373.27,373.27,371.7,371.7,32403.0,373.27,373.27,371.7,371.7,32403.0
2023-10-18 10:10:00,371.55,371.65,371.0,371.31,8153.0,371.55,371.65,371.0,371.31,8153.0
2023-10-18 10:15:00,371.28,372.14,371.0,372.06,5289.0,371.28,372.14,371.0,372.06,5289.0
2023-10-18 10:20:00,372.06,372.19,371.45,371.62,4498.0,372.06,372.19,371.45,371.62,4498.0
2023-10-18 10:25:00,371.44,371.44,370.77,370.98,9475.0,371.44,371.44,370.77,370.98,9475.0
2023-10-18 10:30:00,370.95,371.34,370.81,371.21,10586.0,370.95,371.34,370.81,371.21,10586.0
2023-10-18 10:35:00,371.39,371.39,370.85,371.06,13974.0,371.39,371.39,370.85,371.06,13974.0
2023-10-18 10:40:00,370.98,371.26,370.92,371.18,3200.0,370.98,371.26,370.92,371.18,3200.0
2023-10-18 10:45:00,370.96,371.18,370.88,370.96,3637.0,370.96,371.18,370.88,370.96,3637.0
2023-10-18 10:50:00,371.3,371.4,370.95,371.0,6051.0,371.3,371.4,370.95,371.0,6051.0
2023-10-18 10:55:00,371.0,371.12,370.78,370.99,32641.0,371.0,371.12,370.78,370.99,32641.0
2023-10-18 11:00:00,370.97,371.24,370.94,371.02,4863.0,370.97,371.24,370.94,371.02,4863.0
2023-10-18 11:05:00,371.02,371.09,370.73,370.78,17222.0,371.02,371.09,370.73,370.78,17222.0
2023-10-18 11:10:00,370.8,370.8,369.19,369.25,18322.0,370.8,370.8,369.19,369.25,18322.0
2023-10-18 11:15:00,369.25,369.64,368.83,369.45,6839.0,369.25,369.64,368.83,369.45,6839.0
2023-10-18 11:20:00,369.45,370.58,369.45,370.58,5498.0,369.45,370.58,369.45,370.58,5498.0
2023-10-18 11:25:00,370.87,370.87,370.25,370.25,1594.0,370.87,370.87,370.25,370.25,1594.0
2023-10-18 11:30:00,370.0,370.0,369.05,369.35,3133.0,370.0,370.0,369.05,369.35,3133.0
2023-10-18 11:35:00,369.36,370.12,369.27,370.12,17895.0,369.36,370.12,369.27,370.12,17895.0
2023-10-18 11:40:00,369.96,370.32,369.75,370.32,19283.0,369.96,370.32,369.75,370.32,19283.0
2023-10-18 11:45:00,370.53,370.84,370.33,370.34,2303.0,370.53,370.84,370.33,370.34,2303.0
2023-10-18 11:50:00,370.42,370.42,369.92,370.25,3555.0,370.42,370.42,369.92,370.25,3555.0
2023-10-18 11:55:00,370.26,370.38,370.13,370.13,1645.0,370.26,370.38,370.13,370.13,1645.0
2023-10-18 12:00:00,370.26,371.14,369.89,371.14,6358.0,370.26,371.14,369.89,371.14,6358.0
2023-10-18 12:05:00,370.99,371.01,370.54,370.95,1554.0,370.99,371.01,370.54,370.95,1554.0
2023-10-18 12:10:00,370.57,370.57,369.94,369.95,8987.0,370.57,370.57,369.94,369.95,8987.0
2023-10-18 12:15:00,370.0,370.22,369.91,370.08,11032.0,370.0,370.22,369.91,370.08,11032.0
2023-10-18 12:20:00,370.17,370.17,369.84,370.12,4965.0,370.17,370.17,369.84,370.12,4965.0
2023-10-18 12:25:00,370.13,370.5,369.97,369.97,2460.0,370.13,370.5,369.97,369.97,2460.0
2023-10-18 12:30:00,370.08,370.11,369.96,370.06,4986.0,370.08,370.11,369.96,370.06,4986.0
2023-10-18 12:35:00,369.98,370.09,369.22,369.22,13357.0,369.98,370.09,369.22,369.22,13357.0
2023-10-18 12:40:00,369.19,369.75,369.17,369.69,2612.0,369.19,369.75,369.17,369.69,2612.0
2023-10-18 12:45:00,369.15,369.29,368.53,368.62,5725.0,369.15,369.29,368.53,368.62,5725.0
2023-10-18 12:50:00,368.59,368.78,368.38,368.55,1543.0,368.59,368.78,368.38,368.55,1543.0
2023-10-18 12:55:00,368.62,368.63,368.41,368.41,2025.0,368.62,368.63,368.41,368.41,2025.0
2023-10-18 13:00:00,368.29,369.32,368.1,369.32,4648.0,368.29,369.32,368.1,369.32,4648.0
2023-10-18 13:05:00,369.53,369.63,368.93,369.58,4879.0,369.53,369.63,368.93,369.58,4879.0
2023-10-18 13:10:00,369.62,370.53,369.44,370.53,12135.0,369.62,370.53,369.44,370.53,12135.0
2023-10-18 13:15:00,370.89,370.89,370.3,370.3,1460.0,370.89,370.89,370.3,370.3,1460.0
2023-10-18 13:20:00,370.24,370.24,369.84,369.98,2343.0,370.24,370.24,369.84,369.98,2343.0
2023-10-18 13:25:00,370.19,370.62,369.89,370.33,6178.0,370.19,370.62,369.89,370.33,6178.0
2023-10-18 13:30:00,369.83,369.83,369.3,369.3,800.0,369.83,369.83,369.3,369.3,800.0
2023-10-18 13:35:00,369.15,369.17,368.81,369.0,5844.0,369.15,369.17,368.81,369.0,5844.0
2023-10-18 13:40:00,369.0,369.18,368.96,369.11,3117.0,369.0,369.18,368.96,369.11,3117.0
2023-10-18 13:45:00,369.12,369.21,368.94,369.14,6174.0,369.12,369.21,368.94,369.14,6174.0
2023-10-18 13:50:00,369.28,369.48,369.26,369.44,1600.0,369.28,369.48,369.26,369.44,1600.0
2023-10-18 13:55:00,369.49,370.01,369.24,369.67,2324.0,369.49,370.01,369.24,369.67,2324.0
2023-10-18 14:00:00,369.53,369.66,369.23,369.47,2125.0,369.53,369.66,369.23,369.47,2125.0
2023-10-18 14:05:00,369.38,369.53,369.18,369.28,6809.0,369.38,369.53,369.18,369.28,6809.0
2023-10-18 14:10:00,369.09,369.27,369.09,369.27,1004.0,369.09,369.27,369.09,369.27,1004.0
2023-10-18 14:15:00,369.23,369.23,368.98,369.17,2302.0,369.23,369.23,368.98,369.17,2302.0
2023-10-18 14:20:00,369.04,369.19,369.03,369.14,1100.0,369.04,369.19,369.03,369.14,1100.0
2023-10-18 14:25:00,369.08,369.2,368.96,369.2,3202.0,369.08,369.2,368.96,369.2,3202.0
2023-10-18 14:30:00,369.3,369.45,369.11,369.22,1423.0,369.3,369.45,369.11,369.22,1423.0
2023-10-18 14:35:00,369.34,369.34,368.95,368.95,4407.0,369.34,369.34,368.95,368.95,4407.0
2023-10-18 14:40:00,368.96,369.12,368.85,368.98,28251.0,368.96,369.12,368.85,368.98,28251.0
2023-10-18 14:45:00,369.03,369.28,368.92,369.28,2885.0,369.03,369.28,368.92,369.28,2885.0
2023-10-18 14:50:00,369.18,369.18,368.88,369.0,7311.0,369.18,369.18,368.88,369.0,7311.0
2023-10-18 14:55:00,369.05,369.23,368.95,369.0,10224.0,369.05,369.23,368.95,369.0,10224.0
2023-10-18 15:00:00,369.0,369.09,368.78,369.03,9015.0,369.0,369.09,368.78,369.03,9015.0
2023-10-18 15:05:00,368.95,369.24,368.39,368.41,15563.0,368.95,369.24,368.39,368.41,15563.0
2023-10-18 15:10:00,368.41,368.75,368.14,368.42,3208.0,368.41,368.75,368.14,368.42,3208.0
2023-10-18 15:15:00,368.29,368.54,368.01,368.02,1891.0,368.29,368.54,368.01,368.02,1891.0
2023-10-18 15:20:00,368.17,368.45,368.04,368.24,6137.0,368.17,368.45,368.04,368.24,6137.0
2023-10-18 15:25:00,368.29,368.4,367.28,367.67,7193.0,368.29,368.4,367.28,367.67,7193.0
2023-10-18 15:30:00,367.71,367.92,367.4,367.46,8414.0,367.71,367.92,367.4,367.46,8414.0
2023-10-18 15:35:00,367.51,367.9,367.32,367.63,6372.0,367.51,367.9,367.32,367.63,6372.0
2023-10-18 15:40:00,367.51,367.51,366.87,366.94,16875.0,367.51,367.51,366.87,366.94,16875.0
2023-10-18 15:45:00,366.91,367.54,366.68,367.24,46903.0,366.91,367.54,366.68,367.24,46903.0
2023-10-18 15:50:00,367.55,368.28,367.21,367.27,52371.0,367.55,368.28,367.21,367.27,52371.0
2023-10-18 15:55:00,367.19,367.85,367.06,367.52,51936.0,367.19,367.85,367.06,367.52,51936.0
2023-10-19 09:30:00,367.55,369.67,367.06,368.32,15356.0,367.55,369.67,367.06,368.32,15356.0
2023-10-19 09:35:00,368.08,368.5,367.14,368.14,3997.0,368.08,368.5,367.14,368.14,3997.0
2023-10-19 09:40:00,368.32,368.32,367.41,368.11,18726.0,368.32,368.32,367.41,368.11,18726.0
2023-10-19 09:45:00,368.03,368.38,367.86,368.08,19828.0,368.03,368.38,367.86,368.08,19828.0
2023-10-19 09:50:00,368.26,368.61,367.67,367.68,13677.0,368.26,368.61,367.67,367.68,13677.0
2023-10-19 09:55:00,367.77,368.75,367.07,368.75,60642.0,367.77,368.75,367.07,368.75,60642.0
2023-10-19 10:00:00,368.67,368.67,367.8,368.31,10886.0,368.67,368.67,367.8,368.31,10886.0
2023-10-19 10:05:00,368.08,368.15,367.52,367.78,23024.0,368.08,368.15,367.52,367.78,23024.0
2023-10-19 10:10:00,367.81,367.94,366.34,367.07,22869.0,367.81,367.94,366.34,367.07,22869.0
2023-10-19 10:15:00,366.78,366.78,365.41,365.82,7756.0,366.78,366.78,365.41,365.82,7756.0
2023-10-19 10:20:00,366.0,366.0,364.36,364.79,6550.0,366.0,366.0,364.36,364.79,6550.0
2023-10-19 10:25:00,364.76,365.21,364.41,364.41,5563.0,364.76,365.21,364.41,364.41,5563.0
2023-10-19 10:30:00,364.81,364.81,363.4,363.79,5366.0,364.81,364.81,363.4,363.79,5366.0
2023-10-19 10:35:00,363.61,363.61,363.08,363.18,7202.0,363.61,363.61,363.08,363.18,7202.0
2023-10-19 10:40:00,363.17,363.17,362.2,362.21,6775.0,363.17,363.17,362.2,362.21,6775.0
2023-10-19 10:45:00,362.19,362.35,361.72,361.79,6661.0,362.19,362.35,361.72,361.79,6661.0
2023-10-19 10:50:00,361.84,362.66,361.74,362.4,10853.0,361.84,362.66,361.74,362.4,10853.0
2023-10-19 10:55:00,362.39,362.5,361.95,361.98,3465.0,362.39,362.5,361.95,361.98,3465.0
2023-10-19 11:00:00,362.01,362.42,361.89,362.26,4529.0,362.01,362.42,361.89,362.26,4529.0
2023-10-19 11:05:00,362.27,363.27,362.24,363.21,37557.0,362.27,363.27,362.24,363.21,37557.0
2023-10-19 11:10:00,363.21,364.08,363.2,364.01,35194.0,363.21,364.08,363.2,364.01,35194.0
2023-10-19 11:15:00,364.09,365.39,363.91,365.19,17898.0,364.09,365.39,363.91,365.19,17898.0
2023-10-19 11:20:00,365.06,365.4,364.8,365.23,3143.0,365.06,365.4,364.8,365.23,3143.0
2023-10-19 11:25:00,365.28,365.87,364.79,365.61,5905.0,365.28,365.87,364.79,365.61,5905.0
2023-10-19 11:30:00,365.55,365.87,365.35,365.45,3299.0,365.55,365.87,365.35,365.45,3299.0
2023-10-19 11:35:00,365.51,366.19,365.51,365.93,4610.0,365.51,366.19,365.51,365.93,4610.0
2023-10-19 11:40:00,366.01,366.42,366.01,366.27,2939.0,366.01,366.42,366.01,366.27,2939.0
2023-10-19 11:45:00,366.34,366.52,366.19,366.45,5054.0,366.34,366.52,366.19,366.45,5054.0
2023-10-19 11:50:00,366.39,366.51,365.8,365.82,8068.0,366.39,366.51,365.8,365.82,8068.0
2023-10-19 11:55:00,365.87,366.0,365.58,365.65,4268.0,365.87,366.0,365.58,365.65,4268.0
2023-10-19 12:00:00,365.49,367.87,365.13,367.25,8756.0,365.49,367.87,365.13,367.25,8756.0
2023-10-19 12:05:00,367.34,367.34,366.75,367.16,4162.0,367.34,367.34,366.75,367.16,4162.0
2023-10-19 12:10:00,367.09,367.16,366.81,366.98,1789.0,367.09,367.16,366.81,366.98,1789.0
2023-10-19 12:15:00,366.83,367.71,366.81,367.68,2410.0,366.83,367.71,366.81,367.68,2410.0
2023-10-19 12:20:00,367.91,368.93,367.9,368.35,5124.0,367.91,368.93,367.9,368.35,5124.0
2023-10-19 12:25:00,367.97,367.97,365.3,365.3,3855.0,367.97,367.97,365.3,365.3,3855.0
2023-10-19 12:30:00,365.62,366.12,364.62,364.62,3611.0,365.62,366.12,364.62,364.62,3611.0
2023-10-19 12:35:00,364.54,364.54,363.72,364.5,8082.0,364.54,364.54,363.72,364.5,8082.0
2023-10-19 12:40:00,364.88,365.35,364.77,364.78,2604.0,364.88,365.35,364.77,364.78,2604.0
2023-10-19 12:45:00,364.77,365.98,364.5,365.98,4202.0,364.77,365.98,364.5,365.98,4202.0
2023-10-19 12:50:00,366.04,366.92,366.04,366.81,2724.0,366.04,366.92,366.04,366.81,2724.0
2023-10-19 12:55:00,367.12,367.5,367.02,367.5,1205.0,367.12,367.5,367.02,367.5,1205.0
2023-10-19 13:00:00,367.52,368.12,367.26,367.77,4027.0,367.52,368.12,367.26,367.77,4027.0
2023-10-19 13:05:00,367.54,368.56,367.54,367.95,1771.0,367.54,368.56,367.54,367.95,1771.0
2023-10-19 13:10:00,368.23,368.3,367.18,367.49,3680.0,368.23,368.3,367.18,367.49,3680.0
2023-10-19 13:15:00,367.28,367.4,367.0,367.0,6500.0,367.28,367.4,367.0,367.0,6500.0
2023-10-19 13:20:00,367.0,367.65,366.36,366.42,7060.0,367.0,367.65,366.36,366.42,7060.0
2023-10-19 13:25:00,366.35,366.6,366.2,366.52,2560.0,366.35,366.6,366.2,366.52,2560.0
2023-10-19 13:30:00,366.73,366.87,365.94,366.27,5361.0,366.73,366.87,365.94,366.27,5361.0
2023-10-19 13:35:00,365.93,365.93,364.41,364.65,2116.0,365.93,365.93,364.41,364.65,2116.0
2023-10-19 13:40:00,364.69,364.69,364.13,364.26,1800.0,364.69,364.69,364.13,364.26,1800.0
2023-10-19 13:45:00,364.1,364.42,363.92,364.06,5941.0,364.1,364.42,363.92,364.06,5941.0
2023-10-19 13:50:00,364.26,364.43,364.04,364.22,5385.0,364.26,364.43,364.04,364.22,5385.0
2023-10-19 13:55:00,364.2,364.62,364.1,364.14,3600.0,364.2,364.62,364.1,364.14,3600.0
2023-10-19 14:00:00,364.07,364.5,363.95,364.22,4250.0,364.07,364.5,363.95,364.22,4250.0
2023-10-19 14:05:00,364.23,364.5,363.96,363.96,4370.0,364.23,364.5,363.96,363.96,4370.0
2023-10-19 14:10:00,364.12,364.47,364.04,364.06,3260.0,364.12,364.47,364.04,364.06,3260.0
2023-10-19 14:15:00,364.15,364.5,364.02,364.15,3756.0,364.15,364.5,364.02,364.15,3756.0
2023-10-19 14:20:00,364.25,364.58,363.91,364.09,8040.0,364.25,364.58,363.91,364.09,8040.0
2023-10-19 14:25:00,364.31,364.36,364.02,364.2,10225.0,364.31,364.36,364.02,364.2,10225.0
2023-10-19 14:30:00,364.16,364.19,363.07,363.36,18792.0,364.16,364.19,363.07,363.36,18792.0
2023-10-19 14:35:00,363.02,363.46,363.01,363.1,5634.0,363.02,363.46,363.01,363.1,5634.0
2023-10-19 14:40:00,363.07,363.08,362.36,362.43,13498.0,363.07,363.08,362.36,362.43,13498.0
2023-10-19 14:45:00,362.38,362.7,362.26,362.28,2400.0,362.38,362.7,362.26,362.28,2400.0
2023-10-19 14:50:00,362.35,362.48,362.07,362.48,5573.0,362.35,362.48,362.07,362.48,5573.0
2023-10-19 14:55:00,362.54,363.25,362.54,363.0,25498.0,362.54,363.25,362.54,363.0,25498.0
2023-10-19 15:00:00,363.0,363.61,363.0,363.29,4030.0,363.0,363.61,363.0,363.29,4030.0
2023-10-19 15:05:00,363.18,363.19,362.95,363.13,26966.0,363.18,363.19,362.95,363.13,26966.0
2023-10-19 15:10:00,363.3,363.36,363.02,363.03,1400.0,363.3,363.36,363.02,363.03,1400.0
2023-10-19 15:15:00,363.01,363.24,362.89,363.18,17502.0,363.01,363.24,362.89,363.18,17502.0
2023-10-19 15:20:00,363.32,363.42,363.06,363.35,3322.0,363.32,363.42,363.06,363.35,3322.0
2023-10-19 15:25:00,363.28,363.64,363.22,363.59,23715.0,363.28,363.64,363.22,363.59,23715.0
2023-10-19 15:30:00,363.77,364.28,363.73,364.28,13638.0,363.77,364.28,363.73,364.28,13638.0
2023-10-19 15:35:00,364.06,364.34,363.95,363.96,5858.0,364.06,364.34,363.95,363.96,5858.0
2023-10-19 15:40:00,363.95,364.05,363.44,363.78,36847.0,363.95,364.05,363.44,363.78,36847.0
2023-10-19 15:45:00,363.6,364.31,363.6,364.31,20667.0,363.6,364.31,363.6,364.31,20667.0
2023-10-19 15:50:00,364.24,364.95,363.81,364.16,33364.0,364.24,364.95,363.81,364.16,33364.0
2023-10-19 15:55:00,364.07,364.81,363.71,364.81,66223.0,364.07,364.81,363.71,364.81,66223.0
2023-10-20 09:30:00,365.96,365.96,362.8,365.04,112130.0,365.96,365.96,362.8,365.04,112130.0
2023-10-20 09:35:00,364.9,366.06,364.61,365.67,29038.0,364.9,366.06,364.61,365.67,29038.0
2023-10-20 09:40:00,365.69,367.48,365.34,366.99,18185.0,365.69,367.48,365.34,366.99,18185.0
2023-10-20 09:45:00,366.54,366.54,365.27,365.35,3025.0,366.54,366.54,365.27,365.35,3025.0
2023-10-20 09:50:00,365.65,366.18,365.03,366.18,13864.0,365.65,366.18,365.03,366.18,13864.0
2023-10-20 09:55:00,366.08,366.16,365.63,365.88,34709.0,366.08,366.16,365.63,365.88,34709.0
2023-10-20 10:00:00,365.86,365.97,363.34,363.36,39452.0,365.86,365.97,363.34,363.36,39452.0
2023-10-20 10:05:00,363.36,364.09,362.67,363.92,8703.0,363.36,364.09,362.67,363.92,8703.0
2023-10-20 10:10:00,363.69,363.86,363.09,363.56,22362.0,363.69,363.86,363.09,363.56,22362.0
2023-10-20 10:15:00,363.48,363.97,363.48,363.88,1900.0,363.48,363.97,363.48,363.88,1900.0
2023-10-20 10:20:00,363.69,364.02,363.48,363.69,12364.0,363.69,364.02,363.48,363.69,12364.0
2023-10-20 10:25:00,363.74,363.74,363.07,363.4,21712.0,363.74,363.74,363.07,363.4,21712.0
2023-10-20 10:30:00,363.39,364.04,363.18,364.04,13495.0,363.39,364.04,363.18,364.04,13495.0
2023-10-20 10:35:00,363.94,363.95,363.51,363.61,1877.0,363.94,363.95,363.51,363.61,1877.0
2023-10-20 10:40:00,363.51,363.79,363.06,363.42,9110.0,363.51,363.79,363.06,363.42,9110.0
2023-10-20 10:45:00,363.45,363.62,363.15,363.56,9920.0,363.45,363.62,363.15,363.56,9920.0
2023-10-20 10:50:00,363.67,364.07,363.5,363.73,3392.0,363.67,364.07,363.5,363.73,3392.0
2023-10-20 10:55:00,363.72,364.64,363.7,364.63,5218.0,363.72,364.64,363.7,364.63,5218.0
2023-10-20 11:00:00,364.62,365.08,364.5,365.08,800.0,364.62,365.08,364.5,365.08,800.0
2023-10-20 11:05:00,365.0,365.35,364.62,364.98,4670.0,365.0,365.35,364.62,364.98,4670.0
2023-10-20 11:10:00,364.92,365.65,364.55,364.74,3900.0,364.92,365.65,364.55,364.74,3900.0
2023-10-20 11:15:00,364.53,364.63,364.1,364.57,5474.0,364.53,364.63,364.1,364.57,5474.0
2023-10-20 11:20:00,364.46,364.62,364.13,364.49,3610.0,364.46,364.62,364.13,364.49,3610.0
2023-10-20 11:25:00,364.28,364.49,364.22,364.49,3100.0,364.28,364.49,364.22,364.49,3100.0
2023-10-20 11:30:00,364.25,364.3,363.32,363.79,2801.0,364.25,364.3,363.32,363.79,2801.0
2023-10-20 11:35:00,363.88,363.9,363.61,363.64,1150.0,363.88,363.9,363.61,363.64,1150.0
2023-10-20 11:40:00,363.69,363.74,363.42,363.64,3500.0,363.69,363.74,363.42,363.64,3500.0
2023-10-20 11:45:00,363.67,364.06,363.65,364.06,1100.0,363.67,364.06,363.65,364.06,1100.0
2023-10-20 11:50:00,363.81,363.82,363.51,363.51,4600.0,363.81,363.82,363.51,363.51,4600.0
2023-10-20 11:55:00,363.91,364.34,363.74,364.06,900.0,363.91,364.34,363.74,364.06,900.0
2023-10-20 12:00:00,364.03,364.03,363.5,363.62,2900.0,364.03,364.03,363.5,363.62,2900.0
2023-10-20 12:05:00,363.6,363.86,363.55,363.64,2548.0,363.6,363.86,363.55,363.64,2548.0
2023-10-20 12:10:00,363.66,363.72,363.48,363.65,5839.0,363.66,363.72,363.48,363.65,5839.0
2023-10-20 12:15:00,363.57,364.21,363.57,363.74,2056.0,363.57,364.21,363.57,363.74,2056.0
2023-10-20 12:20:00,363.68,364.51,363.68,364.51,2645.0,363.68,364.51,363.68,364.51,2645.0
2023-10-20 12:25:00,364.38,364.38,363.91,364.22,2922.0,364.38,364.38,363.91,364.22,2922.0
2023-10-20 12:30:00,364.09,364.12,363.78,364.03,3175.0,364.09,364.12,363.78,364.03,3175.0
2023-10-20 12:35:00,364.13,364.43,364.04,364.29,1170.0,364.13,364.43,364.04,364.29,1170.0
2023-10-20 12:40:00,364.24,364.24,363.73,363.85,2832.0,364.24,364.24,363.73,363.85,2832.0
2023-10-20 12:45:00,364.02,364.94,364.02,364.94,1300.0,364.02,364.94,364.02,364.94,1300.0
2023-10-20 12:50:00,364.71,364.71,364.11,364.17,2100.0,364.71,364.71,364.11,364.17,2100.0
2023-10-20 12:55:00,364.21,364.81,364.16,364.81,2020.0,364.21,364.81,364.16,364.81,2020.0
2023-10-20 13:00:00,364.81,364.81,364.21,364.61,3392.0,364.81,364.81,364.21,364.61,3392.0
2023-10-20 13:05:00,364.43,364.43,364.18,364.36,1000.0,364.43,364.43,364.18,364.36,1000.0
2023-10-20 13:10:00,364.39,364.6,364.26,364.35,3000.0,364.39,364.6,364.26,364.35,3000.0
2023-10-20 13:15:00,364.28,365.15,364.27,365.1,4600.0,364.28,365.15,364.27,365.1,4600.0
2023-10-20 13:20:00,364.92,364.92,364.45,364.5,2035.0,364.92,364.92,364.45,364.5,2035.0
2023-10-20 13:25:00,364.42,364.79,364.39,364.42,1919.0,364.42,364.79,364.39,364.42,1919.0
2023-10-20 13:30:00,364.42,364.83,364.35,364.81,3022.0,364.42,364.83,364.35,364.81,3022.0
2023-10-20 13:35:00,364.92,365.02,364.85,364.99,2070.0,364.92,365.02,364.85,364.99,2070.0
2023-10-20 13:40:00,365.0,365.32,365.0,365.16,2887.0,365.0,365.32,365.0,365.16,2887.0
2023-10-20 13:45:00,365.03,365.13,364.63,364.77,2177.0,365.03,365.13,364.63,364.77,2177.0
2023-10-20 13:50:00,364.47,364.76,364.18,364.63,3966.0,364.47,364.76,364.18,364.63,3966.0
2023-10-20 13:55:00,364.71,364.83,364.51,364.51,2070.0,364.71,364.83,364.51,364.51,2070.0
2023-10-20 14:00:00,364.5,364.58,364.3,364.3,1258.0,364.5,364.58,364.3,364.3,1258.0
2023-10-20 14:05:00,364.29,364.74,364.12,364.74,2400.0,364.29,364.74,364.12,364.74,2400.0
2023-10-20 14:10:00,364.73,364.75,364.14,364.15,1038.0,364.73,364.75,364.14,364.15,1038.0
2023-10-20 14:15:00,364.27,364.27,363.78,364.15,4348.0,364.27,364.27,363.78,364.15,4348.0
2023-10-20 14:20:00,364.05,364.15,363.87,363.96,835.0,364.05,364.15,363.87,363.96,835.0
2023-10-20 14:25:00,363.91,363.95,363.58,363.78,2647.0,363.91,363.95,363.58,363.78,2647.0
2023-10-20 14:30:00,363.81,363.99,363.62,363.94,1470.0,363.81,363.99,363.62,363.94,1470.0
2023-10-20 14:35:00,363.87,364.13,363.56,363.7,3576.0,363.87,364.13,363.56,363.7,3576.0
2023-10-20 14:40:00,363.56,363.87,363.49,363.82,4901.0,363.56,363.87,363.49,363.82,4901.0
2023-10-20 14:45:00,363.78,363.93,363.76,363.76,1094.0,363.78,363.93,363.76,363.76,1094.0
2023-10-20 14:50:00,363.75,363.85,363.64,363.85,1600.0,363.75,363.85,363.64,363.85,1600.0
2023-10-20 14:55:00,363.83,364.0,363.51,363.64,2333.0,363.83,364.0,363.51,363.64,2333.0
2023-10-20 15:00:00,363.71,363.93,363.63,363.63,1400.0,363.71,363.93,363.63,363.63,1400.0
2023-10-20 15:05:00,363.68,363.77,363.33,363.35,5486.0,363.68,363.77,363.33,363.35,5486.0
2023-10-20 15:10:00,363.35,363.66,363.34,363.58,7867.0,363.35,363.66,363.34,363.58,7867.0
2023-10-20 15:15:00,363.49,364.02,363.46,364.0,3450.0,363.49,364.02,363.46,364.0,3450.0
2023-10-20 15:20:00,363.98,363.98,363.48,363.56,1800.0,363.98,363.98,363.48,363.56,1800.0
2023-10-20 15:25:00,363.46,363.79,363.26,363.59,5882.0,363.46,363.79,363.26,363.59,5882.0
2023-10-20 15:30:00,363.7,363.72,363.45,363.57,3731.0,363.7,363.72,363.45,363.57,3731.0
2023-10-20 15:35:00,363.51,363.7,363.4,363.63,7841.0,363.51,363.7,363.4,363.63,7841.0
2023-10-20 15:40:00,363.52,363.52,362.59,362.62,22289.0,363.52,363.52,362.59,362.62,22289.0
2023-10-20 15:45:00,362.52,362.92,362.52,362.77,5771.0,362.52,362.92,362.52,362.77,5771.0
2023-10-20 15:50:00,362.69,363.16,362.23,362.48,47574.0,362.69,363.16,362.23,362.48,47574.0
2023-10-20 15:55:00,362.13,362.41,361.59,361.85,73942.0,362.13,362.41,361.59,361.85,73942.0
2023-10-23 09:30:00,363.25,364.07,361.9,362.43,22249.0,363.25,364.07,361.9,362.43,22249.0
2023-10-23 09:35:00,362.42,362.42,361.26,361.96,7781.0,362.42,362.42,361.26,361.96,7781.0
2023-10-23 09:40:00,361.71,362.34,361.36,362.19,10484.0,361.71,362.34,361.36,362.19,10484.0
2023-10-23 09:45:00,362.0,362.16,360.46,361.2,12675.0,362.0,362.16,360.46,361.2,12675.0
2023-10-23 09:50:00,360.86,363.0,360.86,363.0,7998.0,360.86,363.0,360.86,363.0,7998.0
2023-10-23 09:55:00,362.85,362.97,362.18,362.78,10116.0,362.85,362.97,362.18,362.78,10116.0
2023-10-23 10:00:00,362.9,362.9,362.18,362.3,7912.0,362.9,362.9,362.18,362.3,7912.0
2023-10-23 10:05:00,362.25,362.85,362.25,362.46,7101.0,362.25,362.85,362.25,362.46,7101.0
2023-10-23 10:10:00,362.47,362.51,361.56,361.94,31982.0,362.47,362.51,361.56,361.94,31982.0
2023-10-23 10:15:00,361.84,361.86,361.35,361.65,4661.0,361.84,361.86,361.35,361.65,4661.0
2023-10-23 10:20:00,361.58,362.03,361.56,361.7,4191.0,361.58,362.03,361.56,361.7,4191.0
2023-10-23 10:25:00,361.52,362.36,361.43,362.29,3700.0,361.52,362.36,361.43,362.29,3700.0
2023-10-23 10:30:00,362.24,362.86,362.23,362.67,3739.0,362.24,362.86,362.23,362.67,3739.0
2023-10-23 10:35:00,362.92,363.19,362.68,363.03,4099.0,362.92,363.19,362.68,363.03,4099.0
2023-10-23 10:40:00,362.97,363.01,362.61,362.78,3078.0,362.97,363.01,362.61,362.78,3078.0
2023-10-23 10:45:00,362.74,363.14,362.46,362.56,2550.0,362.74,363.14,362.46,362.56,2550.0
2023-10-23 10:50:00,362.59,362.83,361.86,361.9,6924.0,362.59,362.83,361.86,361.9,6924.0
2023-10-23 10:55:00,362.09,362.39,361.95,362.19,9124.0,362.09,362.39,361.95,362.19,9124.0
2023-10-23 11:00:00,362.46,362.58,362.26,362.35,9015.0,362.46,362.58,362.26,362.35,9015.0
2023-10-23 11:05:00,362.23,363.24,361.89,362.95,20283.0,362.23,363.24,361.89,362.95,20283.0
2023-10-23 11:10:00,363.32,363.76,363.15,363.52,21307.0,363.32,363.76,363.15,363.52,21307.0
2023-10-23 11:15:00,363.52,363.53,363.14,363.14,4538.0,363.52,363.53,363.14,363.14,4538.0
2023-10-23 11:20:00,363.19,363.51,363.18,363.34,5437.0,363.19,363.51,363.18,363.34,5437.0
2023-10-23 11:25:00,363.46,363.63,363.4,363.5,4753.0,363.46,363.63,363.4,363.5,4753.0
2023-10-23 11:30:00,363.5,363.81,363.35,363.72,13337.0,363.5,363.81,363.35,363.72,13337.0
2023-10-23 11:35:00,363.64,363.7,363.5,363.55,24871.0,363.64,363.7,363.5,363.55,24871.0
2023-10-23 11:40:00,363.55,364.0,363.42,363.56,8343.0,363.55,364.0,363.42,363.56,8343.0
2023-10-23 11:45:00,363.46,363.8,363.28,363.57,4700.0,363.46,363.8,363.28,363.57,4700.0
2023-10-23 11:50:00,363.89,364.01,363.6,363.6,1511.0,363.89,364.01,363.6,363.6,1511.0
2023-10-23 11:55:00,363.74,364.42,363.64,364.36,4522.0,363.74,364.42,363.64,364.36,4522.0
2023-10-23 12:00:00,364.55,364.79,364.43,364.43,1400.0,364.55,364.79,364.43,364.43,1400.0
2023-10-23 12:05:00,364.75,364.78,364.5,364.72,2300.0,364.75,364.78,364.5,364.72,2300.0
2023-10-23 12:10:00,364.75,364.8,364.51,364.75,2471.0,364.75,364.8,364.51,364.75,2471.0
2023-10-23 12:15:00,364.71,364.71,364.29,364.36,2464.0,364.71,364.71,364.29,364.36,2464.0
2023-10-23 12:20:00,364.4,364.75,364.36,364.74,4108.0,364.4,364.75,364.36,364.74,4108.0
2023-10-23 12:25:00,364.64,364.8,364.54,364.78,1800.0,364.64,364.8,364.54,364.78,1800.0
2023-10-23 12:30:00,364.75,365.41,364.64,365.34,5309.0,364.75,365.41,364.64,365.34,5309.0
2023-10-23 12:35:00,365.33,365.64,365.2,365.61,3760.0,365.33,365.64,365.2,365.61,3760.0
2023-10-23 12:40:00,365.48,365.51,365.36,365.36,1400.0,365.48,365.51,365.36,365.36,1400.0
2023-10-23 12:45:00,365.36,365.47,365.1,365.25,2923.0,365.36,365.47,365.1,365.25,2923.0
2023-10-23 12:50:00,365.43,365.58,365.19,365.58,3137.0,365.43,365.58,365.19,365.58,3137.0
2023-10-23 12:55:00,365.69,366.69,365.69,366.69,3963.0,365.69,366.69,365.69,366.69,3963.0
2023-10-23 13:00:00,366.69,366.71,366.4,366.53,5526.0,366.69,366.71,366.4,366.53,5526.0
2023-10-23 13:05:00,366.58,366.62,366.26,366.51,12626.0,366.58,366.62,366.26,366.51,12626.0
2023-10-23 13:10:00,366.51,366.61,365.79,366.3,7984.0,366.51,366.61,365.79,366.3,7984.0
2023-10-23 13:15:00,366.31,366.32,365.56,365.56,6003.0,366.31,366.32,365.56,365.56,6003.0
2023-10-23 13:20:00,365.47,365.69,365.3,365.49,5858.0,365.47,365.69,365.3,365.49,5858.0
2023-10-23 13:25:00,365.55,365.92,365.39,365.92,4272.0,365.55,365.92,365.39,365.92,4272.0
2023-10-23 13:30:00,365.89,366.18,365.73,365.73,9111.0,365.89,366.18,365.73,365.73,9111.0
2023-10-23 13:35:00,365.82,366.04,365.3,366.01,17948.0,365.82,366.04,365.3,366.01,17948.0
2023-10-23 13:40:00,366.0,366.39,365.9,366.31,9433.0,366.0,366.39,365.9,366.31,9433.0
2023-10-23 13:45:00,366.31,366.41,365.88,366.25,8102.0,366.31,366.41,365.88,366.25,8102.0
2023-10-23 13:50:00,366.31,366.31,365.45,365.84,2964.0,366.31,366.31,365.45,365.84,2964.0
2023-10-23 13:55:00,365.79,365.87,365.27,365.52,4602.0,365.79,365.87,365.27,365.52,4602.0
2023-10-23 14:00:00,365.36,365.81,365.16,365.81,3736.0,365.36,365.81,365.16,365.81,3736.0
2023-10-23 14:05:00,366.01,366.42,365.88,366.31,3353.0,366.01,366.42,365.88,366.31,3353.0
2023-10-23 14:10:00,366.24,366.3,365.83,365.83,5233.0,366.24,366.3,365.83,365.83,5233.0
2023-10-23 14:15:00,365.79,366.05,365.64,365.74,5360.0,365.79,366.05,365.64,365.74,5360.0
2023-10-23 14:20:00,365.83,366.05,365.49,365.92,9251.0,365.83,366.05,365.49,365.92,9251.0
2023-10-23 14:25:00,366.04,366.31,366.03,366.09,8559.0,366.04,366.31,366.03,366.09,8559.0
2023-10-23 14:30:00,366.06,366.29,366.06,366.22,10431.0,366.06,366.29,366.06,366.22,10431.0
2023-10-23 14:35:00,366.22,367.12,366.08,367.11,12433.0,366.22,367.12,366.08,367.11,12433.0
2023-10-23 14:40:00,367.16,367.4,366.93,367.1,10408.0,367.16,367.4,366.93,367.1,10408.0
2023-10-23 14:45:00,367.15,367.46,366.96,367.14,5624.0,367.15,367.46,366.96,367.14,5624.0
2023-10-23 14:50:00,366.96,367.59,366.8,367.52,4775.0,366.96,367.59,366.8,367.52,4775.0
2023-10-23 14:55:00,367.48,367.49,366.86,367.09,8206.0,367.48,367.49,366.86,367.09,8206.0
2023-10-23 15:00:00,367.17,367.54,367.05,367.44,3290.0,367.17,367.54,367.05,367.44,3290.0
2023-10-23 15:05:00,367.49,367.74,367.21,367.74,6845.0,367.49,367.74,367.21,367.74,6845.0
2023-10-23 15:10:00,367.67,367.88,367.26,367.76,8706.0,367.67,367.88,367.26,367.76,8706.0
2023-10-23 15:15:00,367.72,368.03,367.53,367.59,9576.0,367.72,368.03,367.53,367.59,9576.0
2023-10-23 15:20:00,367.64,367.86,367.37,367.49,7517.0,367.64,367.86,367.37,367.49,7517.0
2023-10-23 15:25:00,367.51,367.61,367.02,367.38,11406.0,367.51,367.61,367.02,367.38,11406.0
2023-10-23 15:30:00,367.38,367.75,367.25,367.34,11922.0,367.38,367.75,367.25,367.34,11922.0
2023-10-23 15:35:00,367.36,367.36,366.58,366.7,8861.0,367.36,367.36,366.58,366.7,8861.0
2023-10-23 15:40:00,366.58,366.99,366.42,366.68,10525.0,366.58,366.99,366.42,366.68,10525.0
2023-10-23 15:45:00,366.71,367.42,366.64,367.21,8662.0,366.71,367.42,366.64,367.21,8662.0
2023-10-23 15:50:00,367.31,368.15,367.1,367.8,27137.0,367.31,368.15,367.1,367.8,27137.0
2023-10-23 15:55:00,367.87,368.09,367.42,367.66,43191.0,367.87,368.09,367.42,367.66,43191.0
2023-10-24 09:30:00,365.93,369.53,364.58,369.15,27049.0,365.93,369.53,364.58,369.15,27049.0
2023-10-24 09:35:00,369.43,370.47,368.71,370.2,17275.0,369.43,370.47,368.71,370.2,17275.0
2023-10-24 09:40:00,370.22,371.02,370.2,370.25,9012.0,370.22,371.02,370.2,370.25,9012.0
2023-10-24 09:45:00,369.65,369.93,366.74,367.42,21565.0,369.65,369.93,366.74,367.42,21565.0
2023-10-24 09:50:00,367.58,368.15,367.31,368.09,5676.0,367.58,368.15,367.31,368.09,5676.0
2023-10-24 09:55:00,368.25,368.45,367.53,368.18,13931.0,368.25,368.45,367.53,368.18,13931.0
2023-10-24 10:00:00,368.31,368.64,366.81,366.92,7520.0,368.31,368.64,366.81,366.92,7520.0
2023-10-24 10:05:00,367.06,367.2,366.63,366.88,11244.0,367.06,367.2,366.63,366.88,11244.0
2023-10-24 10:10:00,366.52,367.12,366.26,366.26,7431.0,366.52,367.12,366.26,366.26,7431.0
2023-10-24 10:15:00,366.43,366.73,365.97,365.97,6852.0,366.43,366.73,365.97,365.97,6852.0
2023-10-24 10:20:00,365.83,366.62,365.38,366.31,9264.0,365.83,366.62,365.38,366.31,9264.0
2023-10-24 10:25:00,366.43,366.8,366.2,366.8,13187.0,366.43,366.8,366.2,366.8,13187.0
2023-10-24 10:30:00,366.54,366.83,366.42,366.72,6194.0,366.54,366.83,366.42,366.72,6194.0
2023-10-24 10:35:00,366.72,367.01,366.4,367.01,6893.0,366.72,367.01,366.4,367.01,6893.0
2023-10-24 10:40:00,366.95,367.62,366.94,367.35,8914.0,366.95,367.62,366.94,367.35,8914.0
2023-10-24 10:45:00,367.38,368.47,367.38,368.39,3754.0,367.38,368.47,367.38,368.39,3754.0
2023-10-24 10:50:00,368.14,368.58,368.14,368.17,2840.0,368.14,368.58,368.14,368.17,2840.0
2023-10-24 10:55:00,368.56,368.78,368.4,368.56,6628.0,368.56,368.78,368.4,368.56,6628.0
2023-10-24 11:00:00,368.59,369.14,368.59,369.14,6064.0,368.59,369.14,368.59,369.14,6064.0
2023-10-24 11:05:00,369.15,369.36,368.92,369.36,1776.0,369.15,369.36,368.92,369.36,1776.0
2023-10-24 11:10:00,369.06,369.37,368.96,369.37,2827.0,369.06,369.37,368.96,369.37,2827.0
2023-10-24 11:15:00,369.26,369.35,368.77,368.77,4626.0,369.26,369.35,368.77,368.77,4626.0
2023-10-24 11:20:00,368.63,368.9,368.62,368.81,2100.0,368.63,368.9,368.62,368.81,2100.0
2023-10-24 11:25:00,368.7,368.9,368.59,368.61,4000.0,368.7,368.9,368.59,368.61,4000.0
2023-10-24 11:30:00,368.71,368.84,368.41,368.57,2874.0,368.71,368.84,368.41,368.57,2874.0
2023-10-24 11:35:00,368.55,369.12,368.54,369.04,8405.0,368.55,369.12,368.54,369.04,8405.0
2023-10-24 11:40:00,368.93,369.01,368.64,368.66,1903.0,368.93,369.01,368.64,368.66,1903.0
2023-10-24 11:45:00,368.68,368.91,368.6,368.67,4379.0,368.68,368.91,368.6,368.67,4379.0
2023-10-24 11:50:00,368.66,370.02,367.92,369.8,33726.0,368.66,370.02,367.92,369.8,33726.0
2023-10-24 11:55:00,369.86,370.03,369.74,370.03,1900.0,369.86,370.03,369.74,370.03,1900.0
2023-10-24 12:00:00,370.2,370.46,370.06,370.06,2700.0,370.2,370.46,370.06,370.06,2700.0
2023-10-24 12:05:00,370.1,370.25,369.89,369.89,1600.0,370.1,370.25,369.89,369.89,1600.0
2023-10-24 12:10:00,369.68,370.04,369.46,369.46,3210.0,369.68,370.04,369.46,369.46,3210.0
2023-10-24 12:15:00,369.36,369.51,369.2,369.25,6997.0,369.36,369.51,369.2,369.25,6997.0
2023-10-24 12:20:00,369.39,369.48,369.16,369.27,2453.0,369.39,369.48,369.16,369.27,2453.0
2023-10-24 12:25:00,369.29,369.58,369.26,369.44,2345.0,369.29,369.58,369.26,369.44,2345.0
2023-10-24 12:30:00,369.32,369.54,368.77,368.98,4416.0,369.32,369.54,368.77,368.98,4416.0
2023-10-24 12:35:00,368.92,369.0,368.46,368.65,1454.0,368.92,369.0,368.46,368.65,1454.0
2023-10-24 12:40:00,368.48,368.59,367.91,368.05,1600.0,368.48,368.59,367.91,368.05,1600.0
2023-10-24 12:45:00,367.88,367.91,366.97,367.1,6968.0,367.88,367.91,366.97,367.1,6968.0
2023-10-24 12:50:00,367.0,367.15,366.59,366.59,3420.0,367.0,367.15,366.59,366.59,3420.0
2023-10-24 12:55:00,366.45,367.19,366.44,367.19,1100.0,366.45,367.19,366.44,367.19,1100.0
2023-10-24 13:00:00,367.05,367.14,366.66,366.78,1603.0,367.05,367.14,366.66,366.78,1603.0
2023-10-24 13:05:00,366.5,366.76,366.26,366.58,1269.0,366.5,366.76,366.26,366.58,1269.0
2023-10-24 13:10:00,366.43,366.9,366.4,366.9,5736.0,366.43,366.9,366.4,366.9,5736.0
2023-10-24 13:15:00,366.78,366.86,366.57,366.57,5043.0,366.78,366.86,366.57,366.57,5043.0
2023-10-24 13:20:00,366.73,366.78,366.57,366.58,1145.0,366.73,366.78,366.57,366.58,1145.0
2023-10-24 13:25:00,366.3,366.69,366.29,366.69,1943.0,366.3,366.69,366.29,366.69,1943.0
2023-10-24 13:30:00,366.73,367.13,366.73,367.06,1400.0,366.73,367.13,366.73,367.06,1400.0
2023-10-24 13:35:00,367.2,367.26,367.0,367.26,1647.0,367.2,367.26,367.0,367.26,1647.0
2023-10-24 13:40:00,367.22,367.44,367.16,367.4,4370.0,367.22,367.44,367.16,367.4,4370.0
2023-10-24 13:45:00,367.49,367.69,367.39,367.51,2128.0,367.49,367.69,367.39,367.51,2128.0
2023-10-24 13:50:00,367.5,367.91,367.5,367.78,2373.0,367.5,367.91,367.5,367.78,2373.0
2023-10-24 13:55:00,367.77,367.78,367.56,367.71,2882.0,367.77,367.78,367.56,367.71,2882.0
2023-10-24 14:00:00,367.67,368.3,367.67,367.78,3088.0,367.67,368.3,367.67,367.78,3088.0
2023-10-24 14:05:00,367.85,367.85,367.46,367.46,900.0,367.85,367.85,367.46,367.46,900.0
2023-10-24 14:10:00,367.62,367.84,367.17,367.84,3275.0,367.62,367.84,367.17,367.84,3275.0
2023-10-24 14:15:00,367.75,367.82,367.5,367.81,1803.0,367.75,367.82,367.5,367.81,1803.0
2023-10-24 14:20:00,367.82,367.97,367.55,367.79,2100.0,367.82,367.97,367.55,367.79,2100.0
2023-10-24 14:25:00,367.73,368.28,367.72,368.19,3132.0,367.73,368.28,367.72,368.19,3132.0
2023-10-24 14:30:00,368.31,368.84,368.25,368.67,2607.0,368.31,368.84,368.25,368.67,2607.0
2023-10-24 14:35:00,368.82,369.15,368.8,368.95,2850.0,368.82,369.15,368.8,368.95,2850.0
2023-10-24 14:40:00,368.83,369.29,368.76,369.29,1352.0,368.83,369.29,368.76,369.29,1352.0
2023-10-24 14:45:00,369.15,369.15,368.81,368.96,1767.0,369.15,369.15,368.81,368.96,1767.0
2023-10-24 14:50:00,368.91,369.01,368.66,368.69,3730.0,368.91,369.01,368.66,368.69,3730.0
2023-10-24 14:55:00,368.77,368.78,368.46,368.46,801.0,368.77,368.78,368.46,368.46,801.0
2023-10-24 15:00:00,368.51,368.8,368.43,368.67,5762.0,368.51,368.8,368.43,368.67,5762.0
2023-10-24 15:05:00,368.61,368.63,368.45,368.53,3234.0,368.61,368.63,368.45,368.53,3234.0
2023-10-24 15:10:00,368.53,368.87,368.45,368.64,5463.0,368.53,368.87,368.45,368.64,5463.0
2023-10-24 15:15:00,368.79,369.05,368.66,368.81,2233.0,368.79,369.05,368.66,368.81,2233.0
2023-10-24 15:20:00,368.81,369.02,368.7,368.78,3815.0,368.81,369.02,368.7,368.78,3815.0
2023-10-24 15:25:00,368.77,368.99,368.65,368.72,3600.0,368.77,368.99,368.65,368.72,3600.0
2023-10-24 15:30:00,368.73,368.83,368.54,368.59,11128.0,368.73,368.83,368.54,368.59,11128.0
2023-10-24 15:35:00,368.56,368.64,368.22,368.41,6251.0,368.56,368.64,368.22,368.41,6251.0
2023-10-24 15:40:00,368.5,368.82,368.49,368.82,6089.0,368.5,368.82,368.49,368.82,6089.0
2023-10-24 15:45:00,368.76,369.18,368.67,369.07,5988.0,368.76,369.18,368.67,369.07,5988.0
2023-10-24 15:50:00,369.06,369.41,368.96,368.99,14616.0,369.06,369.41,368.96,368.99,14616.0
2023-10-24 15:55:00,369.05,369.65,369.02,369.44,26482.0,369.05,369.65,369.02,369.44,26482.0
2023-10-25 09:30:00,369.27,370.0,367.31,368.82,17115.0,369.27,370.0,367.31,368.82,17115.0
2023-10-25 09:35:00,368.91,368.97,365.15,365.6,12112.0,368.91,368.97,365.15,365.6,12112.0
2023-10-25 09:40:00,365.61,366.35,365.31,365.31,3956.0,365.61,366.35,365.31,365.31,3956.0
2023-10-25 09:45:00,365.41,365.69,364.39,364.79,15221.0,365.41,365.69,364.39,364.79,15221.0
2023-10-25 09:50:00,364.72,365.39,364.26,364.26,10952.0,364.72,365.39,364.26,364.26,10952.0
2023-10-25 09:55:00,364.26,364.43,363.11,363.21,10965.0,364.26,364.43,363.11,363.21,10965.0
2023-10-25 10:00:00,362.77,363.86,362.35,363.24,9536.0,362.77,363.86,362.35,363.24,9536.0
2023-10-25 10:05:00,363.1,363.11,361.49,361.99,9047.0,363.1,363.11,361.49,361.99,9047.0
2023-10-25 10:10:00,362.16,362.22,361.42,361.66,7652.0,362.16,362.22,361.42,361.66,7652.0
2023-10-25 10:15:00,361.61,361.75,361.16,361.61,7811.0,361.61,361.75,361.16,361.61,7811.0
2023-10-25 10:20:00,361.8,361.9,360.91,361.58,37985.0,361.8,361.9,360.91,361.58,37985.0
2023-10-25 10:25:00,361.53,362.29,361.53,362.09,7057.0,361.53,362.29,361.53,362.09,7057.0
2023-10-25 10:30:00,362.11,363.37,361.59,362.77,3589.0,362.11,363.37,361.59,362.77,3589.0
2023-10-25 10:35:00,363.02,363.3,362.65,363.3,3000.0,363.02,363.3,362.65,363.3,3000.0
2023-10-25 10:40:00,363.46,363.99,363.34,363.99,1600.0,363.46,363.99,363.34,363.99,1600.0
2023-10-25 10:45:00,364.0,364.55,363.98,364.54,4133.0,364.0,364.55,363.98,364.54,4133.0
2023-10-25 10:50:00,364.23,364.59,363.71,363.73,6518.0,364.23,364.59,363.71,363.73,6518.0
2023-10-25 10:55:00,363.67,364.66,363.58,364.66,12052.0,363.67,364.66,363.58,364.66,12052.0
2023-10-25 11:00:00,364.7,365.97,364.7,365.68,4544.0,364.7,365.97,364.7,365.68,4544.0
2023-10-25 11:05:00,365.55,365.8,364.83,364.83,4286.0,365.55,365.8,364.83,364.83,4286.0
2023-10-25 11:10:00,364.77,365.3,364.76,365.25,2323.0,364.77,365.3,364.76,365.25,2323.0
2023-10-25 11:15:00,364.91,365.7,364.84,365.69,4669.0,364.91,365.7,364.84,365.69,4669.0
2023-10-25 11:20:00,365.64,365.64,365.06,365.5,4200.0,365.64,365.64,365.06,365.5,4200.0
2023-10-25 11:25:00,365.6,366.43,365.6,366.12,4275.0,365.6,366.43,365.6,366.12,4275.0
2023-10-25 11:30:00,366.15,366.29,365.76,365.95,1771.0,366.15,366.29,365.76,365.95,1771.0
2023-10-25 11:35:00,365.97,365.97,365.55,365.69,1903.0,365.97,365.97,365.55,365.69,1903.0
2023-10-25 11:40:00,365.65,365.93,365.03,365.4,3545.0,365.65,365.93,365.03,365.4,3545.0
2023-10-25 11:45:00,365.49,365.74,365.34,365.5,2924.0,365.49,365.74,365.34,365.5,2924.0
2023-10-25 11:50:00,365.49,365.57,365.21,365.57,1780.0,365.49,365.57,365.21,365.57,1780.0
2023-10-25 11:55:00,365.62,365.71,365.27,365.29,1100.0,365.62,365.71,365.27,365.29,1100.0
2023-10-25 12:00:00,365.16,365.49,365.06,365.49,2189.0,365.16,365.49,365.06,365.49,2189.0
2023-10-25 12:05:00,365.61,365.62,364.97,364.97,1420.0,365.61,365.62,364.97,364.97,1420.0
2023-10-25 12:10:00,365.03,365.11,364.61,365.11,2650.0,365.03,365.11,364.61,365.11,2650.0
2023-10-25 12:15:00,365.13,365.44,365.13,365.44,736.0,365.13,365.44,365.13,365.44,736.0
2023-10-25 12:20:00,365.32,365.64,365.27,365.61,2800.0,365.32,365.64,365.27,365.61,2800.0
2023-10-25 12:25:00,365.68,365.68,365.35,365.36,2091.0,365.68,365.68,365.35,365.36,2091.0
2023-10-25 12:30:00,365.4,366.03,365.06,365.11,6575.0,365.4,366.03,365.06,365.11,6575.0
2023-10-25 12:35:00,365.33,365.42,365.24,365.42,1115.0,365.33,365.42,365.24,365.42,1115.0
2023-10-25 12:40:00,365.57,366.27,365.38,366.27,2800.0,365.57,366.27,365.38,366.27,2800.0
2023-10-25 12:45:00,365.92,365.92,365.5,365.62,1100.0,365.92,365.92,365.5,365.62,1100.0
2023-10-25 12:50:00,365.56,365.56,365.12,365.16,1465.0,365.56,365.56,365.12,365.16,1465.0
2023-10-25 12:55:00,365.25,365.39,365.18,365.39,1100.0,365.25,365.39,365.18,365.39,1100.0
2023-10-25 13:00:00,365.24,365.46,365.21,365.39,1800.0,365.24,365.46,365.21,365.39,1800.0
2023-10-25 13:05:00,365.41,365.52,365.27,365.45,2300.0,365.41,365.52,365.27,365.45,2300.0
2023-10-25 13:10:00,365.5,365.58,365.18,365.19,2360.0,365.5,365.58,365.18,365.19,2360.0
2023-10-25 13:15:00,365.19,365.19,364.69,364.69,1668.0,365.19,365.19,364.69,364.69,1668.0
2023-10-25 13:20:00,364.81,364.81,364.45,364.63,1157.0,364.81,364.81,364.45,364.63,1157.0
2023-10-25 13:25:00,364.42,364.42,363.78,363.78,624.0,364.42,364.42,363.78,363.78,624.0
2023-10-25 13:30:00,363.65,363.78,363.19,363.19,1100.0,363.65,363.78,363.19,363.19,1100.0
2023-10-25 13:35:00,363.22,363.64,363.17,363.25,4349.0,363.22,363.64,363.17,363.25,4349.0
2023-10-25 13:40:00,363.14,363.28,363.07,363.22,1691.0,363.14,363.28,363.07,363.22,1691.0
2023-10-25 13:45:00,363.3,363.3,362.83,363.24,2145.0,363.3,363.3,362.83,363.24,2145.0
2023-10-25 13:50:00,363.25,363.51,363.12,363.41,1989.0,363.25,363.51,363.12,363.41,1989.0
2023-10-25 13:55:00,363.74,363.85,363.58,363.78,2563.0,363.74,363.85,363.58,363.78,2563.0
2023-10-25 14:00:00,363.53,363.53,363.05,363.05,2056.0,363.53,363.53,363.05,363.05,2056.0
2023-10-25 14:05:00,363.22,363.28,362.8,363.27,1461.0,363.22,363.28,362.8,363.27,1461.0
2023-10-25 14:10:00,363.03,363.28,362.99,363.28,1600.0,363.03,363.28,362.99,363.28,1600.0
2023-10-25 14:15:00,363.38,363.44,362.83,362.97,6434.0,363.38,363.44,362.83,362.97,6434.0
2023-10-25 14:20:00,363.0,363.13,362.84,363.1,1500.0,363.0,363.13,362.84,363.1,1500.0
2023-10-25 14:25:00,363.01,363.03,362.8,362.98,1477.0,363.01,363.03,362.8,362.98,1477.0
2023-10-25 14:30:00,363.12,363.44,363.03,363.03,1459.0,363.12,363.44,363.03,363.03,1459.0
2023-10-25 14:35:00,363.1,363.18,362.89,363.17,2232.0,363.1,363.18,362.89,363.17,2232.0
2023-10-25 14:40:00,363.13,363.16,363.12,363.16,394.0,363.13,363.16,363.12,363.16,394.0
2023-10-25 14:45:00,363.16,363.48,363.16,363.33,5115.0,363.16,363.48,363.16,363.33,5115.0
2023-10-25 14:50:00,363.37,363.88,363.11,363.88,3949.0,363.37,363.88,363.11,363.88,3949.0
2023-10-25 14:55:00,363.93,363.94,363.61,363.75,5602.0,363.93,363.94,363.61,363.75,5602.0
2023-10-25 15:00:00,363.86,363.99,363.73,363.75,2584.0,363.86,363.99,363.73,363.75,2584.0
2023-10-25 15:05:00,363.71,363.85,363.67,363.77,4773.0,363.71,363.85,363.67,363.77,4773.0
2023-10-25 15:10:00,363.79,364.11,363.71,363.75,5942.0,363.79,364.11,363.71,363.75,5942.0
2023-10-25 15:15:00,363.75,363.83,363.49,363.65,5052.0,363.75,363.83,363.49,363.65,5052.0
2023-10-25 15:20:00,363.64,363.79,363.47,363.79,2487.0,363.64,363.79,363.47,363.79,2487.0
2023-10-25 15:25:00,363.73,363.73,363.19,363.19,1376.0,363.73,363.73,363.19,363.19,1376.0
2023-10-25 15:30:00,363.19,363.39,363.01,363.39,3370.0,363.19,363.39,363.01,363.39,3370.0
2023-10-25 15:35:00,363.36,363.5,363.16,363.16,3035.0,363.36,363.5,363.16,363.16,3035.0
2023-10-25 15:40:00,363.13,363.42,363.1,363.39,3847.0,363.13,363.42,363.1,363.39,3847.0
2023-10-25 15:45:00,363.36,363.99,363.15,363.81,7909.0,363.36,363.99,363.15,363.81,7909.0
2023-10-25 15:50:00,363.79,363.95,362.85,363.4,19220.0,363.79,363.95,362.85,363.4,19220.0
2023-10-25 15:55:00,362.93,363.3,362.9,363.17,39763.0,362.93,363.3,362.9,363.17,39763.0
2023-10-26 09:30:00,362.03,363.44,361.46,362.61,11981.0,362.03,363.44,361.46,362.61,11981.0
2023-10-26 09:35:00,363.74,363.74,361.88,362.59,2712.0,363.74,363.74,361.88,362.59,2712.0
2023-10-26 09:40:00,362.3,362.35,361.09,361.29,2509.0,362.3,362.35,361.09,361.29,2509.0
2023-10-26 09:45:00,362.25,362.91,362.25,362.5,8600.0,362.25,362.91,362.25,362.5,8600.0
2023-10-26 09:50:00,362.92,363.43,362.66,363.06,3273.0,362.92,363.43,362.66,363.06,3273.0
2023-10-26 09:55:00,362.91,363.0,362.43,362.97,2434.0,362.91,363.0,362.43,362.97,2434.0
2023-10-26 10:00:00,362.43,362.69,360.02,361.08,19728.0,362.43,362.69,360.02,361.08,19728.0
2023-10-26 10:05:00,360.75,360.88,360.02,360.27,2980.0,360.75,360.88,360.02,360.27,2980.0
2023-10-26 10:10:00,360.03,361.21,360.03,361.21,2370.0,360.03,361.21,360.03,361.21,2370.0
2023-10-26 10:15:00,361.38,361.85,361.28,361.5,2790.0,361.38,361.85,361.28,361.5,2790.0
2023-10-26 10:20:00,361.61,362.04,361.61,362.03,3060.0,361.61,362.04,361.61,362.03,3060.0
2023-10-26 10:25:00,362.08,363.13,362.0,362.44,2042.0,362.08,363.13,362.0,362.44,2042.0
2023-10-26 10:30:00,362.49,362.85,362.22,362.63,5443.0,362.49,362.85,362.22,362.63,5443.0
2023-10-26 10:35:00,362.63,363.04,362.62,362.93,6678.0,362.63,363.04,362.62,362.93,6678.0
2023-10-26 10:40:00,363.05,363.97,362.9,363.71,2417.0,363.05,363.97,362.9,363.71,2417.0
2023-10-26 10:45:00,363.94,365.16,363.91,365.16,9951.0,363.94,365.16,363.91,365.16,9951.0
2023-10-26 10:50:00,365.28,365.66,364.92,365.1,4972.0,365.28,365.66,364.92,365.1,4972.0
2023-10-26 10:55:00,364.31,364.31,363.61,364.14,2140.0,364.31,364.31,363.61,364.14,2140.0
2023-10-26 11:00:00,364.14,364.33,363.99,364.16,4771.0,364.14,364.33,363.99,364.16,4771.0
2023-10-26 11:05:00,364.12,364.17,363.7,364.02,3150.0,364.12,364.17,363.7,364.02,3150.0
2023-10-26 11:10:00,363.9,363.9,362.98,362.98,5375.0,363.9,363.9,362.98,362.98,5375.0
2023-10-26 11:15:00,363.19,363.59,362.78,363.56,4539.0,363.19,363.59,362.78,363.56,4539.0
2023-10-26 11:20:00,363.81,363.85,363.61,363.73,2198.0,363.81,363.85,363.61,363.73,2198.0
2023-10-26 11:25:00,363.91,364.1,363.82,363.88,4557.0,363.91,364.1,363.82,363.88,4557.0
2023-10-26 11:30:00,364.14,364.19,363.65,364.04,4253.0,364.14,364.19,363.65,364.04,4253.0
2023-10-26 11:35:00,364.04,364.33,363.81,364.0,4019.0,364.04,364.33,363.81,364.0,4019.0
2023-10-26 11:40:00,364.1,364.12,363.77,364.0,4420.0,364.1,364.12,363.77,364.0,4420.0
2023-10-26 11:45:00,364.33,364.58,364.18,364.31,5925.0,364.33,364.58,364.18,364.31,5925.0
2023-10-26 11:50:00,364.27,364.5,363.57,363.58,1638.0,364.27,364.5,363.57,363.58,1638.0
2023-10-26 11:55:00,363.5,364.4,363.27,364.07,2818.0,363.5,364.4,363.27,364.07,2818.0
2023-10-26 12:00:00,363.97,364.15,363.4,363.4,8605.0,363.97,364.15,363.4,363.4,8605.0
2023-10-26 12:05:00,363.65,363.65,363.36,363.5,3921.0,363.65,363.65,363.36,363.5,3921.0
2023-10-26 12:10:00,363.52,363.52,362.71,362.71,7847.0,363.52,363.52,362.71,362.71,7847.0
2023-10-26 12:15:00,362.84,362.84,362.27,362.72,7600.0,362.84,362.84,362.27,362.72,7600.0
2023-10-26 12:20:00,362.73,363.33,362.66,363.08,3408.0,362.73,363.33,362.66,363.08,3408.0
2023-10-26 12:25:00,363.12,363.32,362.85,362.88,3552.0,363.12,363.32,362.85,362.88,3552.0
2023-10-26 12:30:00,362.81,362.96,362.27,362.41,7196.0,362.81,362.96,362.27,362.41,7196.0
2023-10-26 12:35:00,362.32,362.43,362.09,362.13,6000.0,362.32,362.43,362.09,362.13,6000.0
2023-10-26 12:40:00,362.0,362.42,361.84,361.94,8002.0,362.0,362.42,361.84,361.94,8002.0
2023-10-26 12:45:00,361.81,362.0,361.49,362.0,2861.0,361.81,362.0,361.49,362.0,2861.0
2023-10-26 12:50:00,361.9,361.9,361.58,361.7,2050.0,361.9,361.9,361.58,361.7,2050.0
2023-10-26 12:55:00,361.63,361.89,361.4,361.62,5024.0,361.63,361.89,361.4,361.62,5024.0
2023-10-26 13:00:00,361.61,362.18,361.47,361.88,3512.0,361.61,362.18,361.47,361.88,3512.0
2023-10-26 13:05:00,361.86,361.88,361.31,361.4,5000.0,361.86,361.88,361.31,361.4,5000.0
2023-10-26 13:10:00,361.55,361.55,361.02,361.36,1750.0,361.55,361.55,361.02,361.36,1750.0
2023-10-26 13:15:00,361.35,361.7,361.32,361.45,2600.0,361.35,361.7,361.32,361.45,2600.0
2023-10-26 13:20:00,361.47,361.48,360.98,361.13,2473.0,361.47,361.48,360.98,361.13,2473.0
2023-10-26 13:25:00,361.29,361.43,361.25,361.31,800.0,361.29,361.43,361.25,361.31,800.0
2023-10-26 13:30:00,361.35,361.87,361.0,361.86,5808.0,361.35,361.87,361.0,361.86,5808.0
2023-10-26 13:35:00,361.71,362.22,361.7,362.14,8790.0,361.71,362.22,361.7,362.14,8790.0
2023-10-26 13:40:00,362.21,362.42,361.74,361.74,7965.0,362.21,362.42,361.74,361.74,7965.0
2023-10-26 13:45:00,361.94,362.47,361.8,362.35,7187.0,361.94,362.47,361.8,362.35,7187.0
2023-10-26 13:50:00,362.18,362.7,361.93,362.7,13811.0,362.18,362.7,361.93,362.7,13811.0
2023-10-26 13:55:00,362.59,362.59,362.0,362.0,5838.0,362.59,362.59,362.0,362.0,5838.0
2023-10-26 14:00:00,361.99,361.99,361.51,361.71,2341.0,361.99,361.99,361.51,361.71,2341.0
2023-10-26 14:05:00,361.71,362.16,361.7,362.16,1500.0,361.71,362.16,361.7,362.16,1500.0
2023-10-26 14:10:00,362.12,362.51,361.94,362.51,3790.0,362.12,362.51,361.94,362.51,3790.0
2023-10-26 14:15:00,362.43,362.45,362.1,362.45,1653.0,362.43,362.45,362.1,362.45,1653.0
2023-10-26 14:20:00,362.53,362.53,362.41,362.5,1216.0,362.53,362.53,362.41,362.5,1216.0
2023-10-26 14:25:00,362.57,362.68,362.29,362.54,1995.0,362.57,362.68,362.29,362.54,1995.0
2023-10-26 14:30:00,362.58,363.09,362.57,362.99,7977.0,362.58,363.09,362.57,362.99,7977.0
2023-10-26 14:35:00,362.87,363.08,362.85,362.85,1465.0,362.87,363.08,362.85,362.85,1465.0
2023-10-26 14:40:00,362.69,363.14,362.59,363.0,2168.0,362.69,363.14,362.59,363.0,2168.0
2023-10-26 14:45:00,362.86,362.89,362.41,362.41,1410.0,362.86,362.89,362.41,362.41,1410.0
2023-10-26 14:50:00,362.36,362.67,362.1,362.67,1600.0,362.36,362.67,362.1,362.67,1600.0
2023-10-26 14:55:00,362.54,362.61,362.44,362.44,1395.0,362.54,362.61,362.44,362.44,1395.0
2023-10-26 15:00:00,362.63,362.93,362.57,362.88,3420.0,362.63,362.93,362.57,362.88,3420.0
2023-10-26 15:05:00,363.0,363.0,362.56,362.56,2847.0,363.0,363.0,362.56,362.56,2847.0
2023-10-26 15:10:00,362.47,362.5,362.03,362.16,1219.0,362.47,362.5,362.03,362.16,1219.0
2023-10-26 15:15:00,362.02,362.26,361.86,361.91,3500.0,362.02,362.26,361.86,361.91,3500.0
2023-10-26 15:20:00,361.87,361.9,361.71,361.9,2302.0,361.87,361.9,361.71,361.9,2302.0
2023-10-26 15:25:00,362.17,362.17,361.69,361.72,3788.0,362.17,362.17,361.69,361.72,3788.0
2023-10-26 15:30:00,361.72,362.14,361.7,362.01,8511.0,361.72,362.14,361.7,362.01,8511.0
2023-10-26 15:35:00,362.02,362.04,361.69,361.72,5500.0,362.02,362.04,361.69,361.72,5500.0
2023-10-26 15:40:00,361.77,361.78,361.23,361.34,5399.0,361.77,361.78,361.23,361.34,5399.0
2023-10-26 15:45:00,361.4,361.82,361.21,361.72,8379.0,361.4,361.82,361.21,361.72,8379.0
2023-10-26 15:50:00,361.62,361.85,360.91,361.09,12698.0,361.62,361.85,360.91,361.09,12698.0
2023-10-26 15:55:00,360.99,361.67,360.8,361.28,40634.0,360.99,361.67,360.8,361.28,40634.0
2023-10-27 09:30:00,360.61,362.31,359.45,360.15,26080.0,360.61,362.31,359.45,360.15,26080.0
2023-10-27 09:35:00,360.04,360.55,358.67,359.83,6222.0,360.04,360.55,358.67,359.83,6222.0
2023-10-27 09:40:00,358.96,359.3,358.39,359.0,2473.0,358.96,359.3,358.39,359.0,2473.0
2023-10-27 09:45:00,359.02,359.64,358.63,359.24,2990.0,359.02,359.64,358.63,359.24,2990.0
2023-10-27 09:50:00,359.42,360.23,358.75,360.0,4557.0,359.42,360.23,358.75,360.0,4557.0
2023-10-27 09:55:00,359.94,360.14,359.48,359.97,6842.0,359.94,360.14,359.48,359.97,6842.0
2023-10-27 10:00:00,360.25,360.72,359.54,360.62,13252.0,360.25,360.72,359.54,360.62,13252.0
2023-10-27 10:05:00,360.81,361.03,360.5,360.74,4038.0,360.81,361.03,360.5,360.74,4038.0
2023-10-27 10:10:00,360.48,361.21,360.42,361.21,2702.0,360.48,361.21,360.42,361.21,2702.0
2023-10-27 10:15:00,361.26,361.26,360.49,360.56,3300.0,361.26,361.26,360.49,360.56,3300.0
2023-10-27 10:20:00,360.55,360.68,360.08,360.08,5265.0,360.55,360.68,360.08,360.08,5265.0
2023-10-27 10:25:00,360.08,360.52,360.08,360.38,950.0,360.08,360.52,360.08,360.38,950.0
2023-10-27 10:30:00,360.54,360.54,359.76,359.77,8172.0,360.54,360.54,359.76,359.77,8172.0
2023-10-27 10:35:00,359.77,359.77,358.95,358.95,3172.0,359.77,359.77,358.95,358.95,3172.0
2023-10-27 10:40:00,358.88,358.88,357.92,358.35,6087.0,358.88,358.88,357.92,358.35,6087.0
2023-10-27 10:45:00,358.55,359.03,358.46,358.92,2413.0,358.55,359.03,358.46,358.92,2413.0
2023-10-27 10:50:00,358.76,358.77,358.34,358.58,1150.0,358.76,358.77,358.34,358.58,1150.0
2023-10-27 10:55:00,358.75,358.93,358.73,358.73,700.0,358.75,358.93,358.73,358.73,700.0
2023-10-27 11:00:00,358.9,359.46,358.9,359.46,5648.0,358.9,359.46,358.9,359.46,5648.0
2023-10-27 11:05:00,359.83,359.95,359.71,359.82,1300.0,359.83,359.95,359.71,359.82,1300.0
2023-10-27 11:10:00,359.82,360.08,359.79,359.99,2674.0,359.82,360.08,359.79,359.99,2674.0
2023-10-27 11:15:00,360.08,360.24,359.94,360.08,2111.0,360.08,360.24,359.94,360.08,2111.0
2023-10-27 11:20:00,360.25,360.25,358.9,359.01,2755.0,360.25,360.25,358.9,359.01,2755.0
2023-10-27 11:25:00,358.83,359.0,358.14,358.89,5604.0,358.83,359.0,358.14,358.89,5604.0
2023-10-27 11:30:00,358.93,359.15,358.47,358.49,1829.0,358.93,359.15,358.47,358.49,1829.0
2023-10-27 11:35:00,358.81,358.91,358.63,358.73,1380.0,358.81,358.91,358.63,358.73,1380.0
2023-10-27 11:40:00,358.59,358.81,358.39,358.62,1500.0,358.59,358.81,358.39,358.62,1500.0
2023-10-27 11:45:00,358.35,358.47,358.23,358.38,580.0,358.35,358.47,358.23,358.38,580.0
2023-10-27 11:50:00,358.4,358.41,358.0,358.13,2405.0,358.4,358.41,358.0,358.13,2405.0
2023-10-27 11:55:00,358.19,358.69,358.19,358.35,1300.0,358.19,358.69,358.19,358.35,1300.0
2023-10-27 12:00:00,358.69,358.69,358.1,358.1,893.0,358.69,358.69,358.1,358.1,893.0
2023-10-27 12:05:00,357.98,358.25,357.98,358.1,1648.0,357.98,358.25,357.98,358.1,1648.0
2023-10-27 12:10:00,357.93,357.99,357.77,357.77,1600.0,357.93,357.99,357.77,357.77,1600.0
2023-10-27 12:15:00,357.7,357.87,357.67,357.87,412.0,357.7,357.87,357.67,357.87,412.0
2023-10-27 12:20:00,357.87,358.02,357.68,357.68,2945.0,357.87,358.02,357.68,357.68,2945.0
2023-10-27 12:25:00,357.82,357.84,357.25,357.68,3570.0,357.82,357.84,357.25,357.68,3570.0
2023-10-27 12:30:00,357.61,357.76,357.54,357.54,1280.0,357.61,357.76,357.54,357.54,1280.0
2023-10-27 12:35:00,357.65,357.81,357.65,357.71,1544.0,357.65,357.81,357.65,357.71,1544.0
2023-10-27 12:40:00,357.71,357.9,357.59,357.81,3401.0,357.71,357.9,357.59,357.81,3401.0
2023-10-27 12:45:00,357.77,357.77,357.39,357.43,900.0,357.77,357.77,357.39,357.43,900.0
2023-10-27 12:50:00,357.31,357.44,357.1,357.24,1817.0,357.31,357.44,357.1,357.24,1817.0
2023-10-27 12:55:00,357.33,357.63,357.33,357.37,2318.0,357.33,357.63,357.33,357.37,2318.0
2023-10-27 13:00:00,357.48,357.61,357.46,357.49,1800.0,357.48,357.61,357.46,357.49,1800.0
2023-10-27 13:05:00,357.39,357.49,356.76,356.81,5503.0,357.39,357.49,356.76,356.81,5503.0
2023-10-27 13:10:00,356.92,356.93,356.52,356.93,1965.0,356.92,356.93,356.52,356.93,1965.0
2023-10-27 13:15:00,356.98,356.98,356.23,356.57,2000.0,356.98,356.98,356.23,356.57,2000.0
2023-10-27 13:20:00,356.74,356.81,356.35,356.54,1019.0,356.74,356.81,356.35,356.54,1019.0
2023-10-27 13:25:00,356.68,356.78,356.01,356.01,1827.0,356.68,356.78,356.01,356.01,1827.0
2023-10-27 13:30:00,356.15,356.15,355.22,355.22,3712.0,356.15,356.15,355.22,355.22,3712.0
2023-10-27 13:35:00,355.37,355.7,355.37,355.67,2939.0,355.37,355.7,355.37,355.67,2939.0
2023-10-27 13:40:00,355.52,356.25,355.38,356.13,3190.0,355.52,356.25,355.38,356.13,3190.0
2023-10-27 13:45:00,356.0,356.72,356.0,356.23,2016.0,356.0,356.72,356.0,356.23,2016.0
2023-10-27 13:50:00,356.23,356.37,356.08,356.29,1984.0,356.23,356.37,356.08,356.29,1984.0
2023-10-27 13:55:00,356.28,356.66,356.13,356.49,2363.0,356.28,356.66,356.13,356.49,2363.0
2023-10-27 14:00:00,356.5,356.9,356.49,356.62,2858.0,356.5,356.9,356.49,356.62,2858.0
2023-10-27 14:05:00,356.5,357.33,356.5,357.1,5029.0,356.5,357.33,356.5,357.1,5029.0
2023-10-27 14:10:00,357.04,357.44,356.89,356.9,3935.0,357.04,357.44,356.89,356.9,3935.0
2023-10-27 14:15:00,356.97,357.27,356.55,356.91,2418.0,356.97,357.27,356.55,356.91,2418.0
2023-10-27 14:20:00,356.47,356.5,356.07,356.12,1025.0,356.47,356.5,356.07,356.12,1025.0
2023-10-27 14:25:00,356.1,356.1,355.72,355.85,7193.0,356.1,356.1,355.72,355.85,7193.0
2023-10-27 14:30:00,355.83,356.81,355.83,356.57,6087.0,355.83,356.81,355.83,356.57,6087.0
2023-10-27 14:35:00,356.26,356.68,356.18,356.19,3000.0,356.26,356.68,356.18,356.19,3000.0
2023-10-27 14:40:00,356.35,356.35,355.87,355.99,3267.0,356.35,356.35,355.87,355.99,3267.0
2023-10-27 14:45:00,356.0,356.23,355.39,355.39,2524.0,356.0,356.23,355.39,355.39,2524.0
2023-10-27 14:50:00,355.42,355.51,354.78,355.09,3003.0,355.42,355.51,354.78,355.09,3003.0
2023-10-27 14:55:00,355.0,355.27,354.46,354.67,5514.0,355.0,355.27,354.46,354.67,5514.0
2023-10-27 15:00:00,354.68,354.94,354.41,354.6,4701.0,354.68,354.94,354.41,354.6,4701.0
2023-10-27 15:05:00,354.6,354.77,354.59,354.59,2400.0,354.6,354.77,354.59,354.59,2400.0
2023-10-27 15:10:00,354.59,355.11,354.15,354.62,20483.0,354.59,355.11,354.15,354.62,20483.0
2023-10-27 15:15:00,354.47,354.64,354.3,354.6,3769.0,354.47,354.64,354.3,354.6,3769.0
2023-10-27 15:20:00,354.48,354.62,354.26,354.47,4763.0,354.48,354.62,354.26,354.47,4763.0
2023-10-27 15:25:00,354.58,354.95,354.58,354.63,3530.0,354.58,354.95,354.58,354.63,3530.0
2023-10-27 15:30:00,354.75,355.14,354.66,354.66,5013.0,354.75,355.14,354.66,354.66,5013.0
2023-10-27 15:35:00,354.64,354.65,354.09,354.2,4325.0,354.64,354.65,354.09,354.2,4325.0
2023-10-27 15:40:00,354.11,354.59,353.76,354.31,7981.0,354.11,354.59,353.76,354.31,7981.0
2023-10-27 15:45:00,354.31,355.19,354.31,355.19,6277.0,354.31,355.19,354.31,355.19,6277.0
2023-10-27 15:50:00,355.32,355.43,354.87,355.0,16392.0,355.32,355.43,354.87,355.0,16392.0
2023-10-27 15:55:00,354.91,355.61,354.71,355.31,33139.0,354.91,355.61,354.71,355.31,33139.0
2023-10-30 09:30:00,357.15,358.65,355.78,356.9,17536.0,357.15,358.65,355.78,356.9,17536.0
2023-10-30 09:35:00,356.86,356.88,355.95,356.62,2610.0,356.86,356.88,355.95,356.62,2610.0
2023-10-30 09:40:00,356.01,357.52,355.95,357.08,17303.0,356.01,357.52,355.95,357.08,17303.0
2023-10-30 09:45:00,357.08,358.07,356.11,356.12,22058.0,357.08,358.07,356.11,356.12,22058.0
2023-10-30 09:50:00,355.86,357.11,355.72,357.04,9169.0,355.86,357.11,355.72,357.04,9169.0
2023-10-30 09:55:00,357.24,357.77,356.46,356.79,4669.0,357.24,357.77,356.46,356.79,4669.0
2023-10-30 10:00:00,356.31,356.85,355.86,356.44,7971.0,356.31,356.85,355.86,356.44,7971.0
2023-10-30 10:05:00,356.11,357.17,356.11,357.17,1400.0,356.11,357.17,356.11,357.17,1400.0
2023-10-30 10:10:00,357.35,357.77,356.58,356.82,3609.0,357.35,357.77,356.58,356.82,3609.0
2023-10-30 10:15:00,356.71,357.27,356.42,356.91,1470.0,356.71,357.27,356.42,356.91,1470.0
2023-10-30 10:20:00,357.04,357.61,356.97,357.58,2300.0,357.04,357.61,356.97,357.58,2300.0
2023-10-30 10:25:00,357.79,357.79,357.0,357.25,5800.0,357.79,357.79,357.0,357.25,5800.0
2023-10-30 10:30:00,357.14,357.28,356.87,356.87,1225.0,357.14,357.28,356.87,356.87,1225.0
2023-10-30 10:35:00,356.99,357.06,356.72,356.96,2150.0,356.99,357.06,356.72,356.96,2150.0
2023-10-30 10:40:00,356.93,357.29,356.88,357.07,1860.0,356.93,357.29,356.88,357.07,1860.0
2023-10-30 10:45:00,357.15,357.68,356.85,357.17,7356.0,357.15,357.68,356.85,357.17,7356.0
2023-10-30 10:50:00,357.18,357.41,356.78,356.78,1500.0,357.18,357.41,356.78,356.78,1500.0
2023-10-30 10:55:00,356.67,356.94,356.5,356.75,3986.0,356.67,356.94,356.5,356.75,3986.0
2023-10-30 11:00:00,356.94,357.04,356.68,356.86,5445.0,356.94,357.04,356.68,356.86,5445.0
2023-10-30 11:05:00,356.91,357.51,356.82,356.99,4255.0,356.91,357.51,356.82,356.99,4255.0
2023-10-30 11:10:00,357.15,357.2,356.7,356.71,1000.0,357.15,357.2,356.7,356.71,1000.0
2023-10-30 11:15:00,356.69,356.69,356.41,356.49,1300.0,356.69,356.69,356.41,356.49,1300.0
2023-10-30 11:20:00,356.52,356.52,355.85,355.85,6400.0,356.52,356.52,355.85,355.85,6400.0
2023-10-30 11:25:00,355.9,355.9,355.58,355.68,4004.0,355.9,355.9,355.58,355.68,4004.0
2023-10-30 11:30:00,355.82,356.23,355.72,356.01,15248.0,355.82,356.23,355.72,356.01,15248.0
2023-10-30 11:35:00,356.03,356.36,356.03,356.1,6055.0,356.03,356.36,356.03,356.1,6055.0
2023-10-30 11:40:00,355.91,356.56,355.81,356.43,5496.0,355.91,356.56,355.81,356.43,5496.0
2023-10-30 11:45:00,356.27,356.68,356.08,356.58,8443.0,356.27,356.68,356.08,356.58,8443.0
2023-10-30 11:50:00,356.58,356.7,356.46,356.66,2158.0,356.58,356.7,356.46,356.66,2158.0
2023-10-30 11:55:00,356.56,356.86,356.5,356.86,1100.0,356.56,356.86,356.5,356.86,1100.0
2023-10-30 12:00:00,356.95,357.05,356.73,356.99,2700.0,356.95,357.05,356.73,356.99,2700.0
2023-10-30 12:05:00,356.91,356.91,356.75,356.75,679.0,356.91,356.91,356.75,356.75,679.0
2023-10-30 12:10:00,356.77,357.04,356.77,356.92,2160.0,356.77,357.04,356.77,356.92,2160.0
2023-10-30 12:15:00,356.92,357.07,356.76,357.0,3890.0,356.92,357.07,356.76,357.0,3890.0
2023-10-30 12:20:00,356.91,356.91,356.75,356.91,1200.0,356.91,356.91,356.75,356.91,1200.0
2023-10-30 12:25:00,356.79,356.98,356.79,356.96,1575.0,356.79,356.98,356.79,356.96,1575.0
2023-10-30 12:30:00,356.94,357.31,356.91,357.23,5152.0,356.94,357.31,356.91,357.23,5152.0
2023-10-30 12:35:00,357.32,357.5,357.08,357.08,2401.0,357.32,357.5,357.08,357.08,2401.0
2023-10-30 12:40:00,357.18,357.26,356.82,356.84,1201.0,357.18,357.26,356.82,356.84,1201.0
2023-10-30 12:45:00,356.69,356.76,356.54,356.75,2622.0,356.69,356.76,356.54,356.75,2622.0
2023-10-30 12:50:00,356.67,356.93,356.53,356.87,3975.0,356.67,356.93,356.53,356.87,3975.0
2023-10-30 12:55:00,356.88,357.06,356.76,356.94,5603.0,356.88,357.06,356.76,356.94,5603.0
2023-10-30 13:00:00,357.15,357.37,357.13,357.33,1311.0,357.15,357.37,357.13,357.33,1311.0
2023-10-30 13:05:00,357.5,357.7,357.37,357.56,3175.0,357.5,357.7,357.37,357.56,3175.0
2023-10-30 13:10:00,357.41,357.51,357.36,357.36,500.0,357.41,357.51,357.36,357.36,500.0
2023-10-30 13:15:00,357.98,358.11,357.62,357.62,1263.0,357.98,358.11,357.62,357.62,1263.0
2023-10-30 13:20:00,357.63,357.73,357.57,357.58,700.0,357.63,357.73,357.57,357.58,700.0
2023-10-30 13:25:00,357.82,358.66,357.82,358.63,3901.0,357.82,358.66,357.82,358.63,3901.0
2023-10-30 13:30:00,358.79,358.97,358.39,358.62,1477.0,358.79,358.97,358.39,358.62,1477.0
2023-10-30 13:35:00,358.26,358.65,358.07,358.65,1599.0,358.26,358.65,358.07,358.65,1599.0
2023-10-30 13:40:00,358.61,358.69,358.54,358.67,2142.0,358.61,358.69,358.54,358.67,2142.0
2023-10-30 13:45:00,358.65,358.85,358.29,358.29,1316.0,358.65,358.85,358.29,358.29,1316.0
2023-10-30 13:50:00,358.35,358.56,358.22,358.46,1200.0,358.35,358.56,358.22,358.46,1200.0
2023-10-30 13:55:00,358.34,358.6,358.31,358.41,2080.0,358.34,358.6,358.31,358.41,2080.0
2023-10-30 14:00:00,358.41,358.47,358.34,358.44,800.0,358.41,358.47,358.34,358.44,800.0
2023-10-30 14:05:00,358.4,358.46,358.21,358.41,2390.0,358.4,358.46,358.21,358.41,2390.0
2023-10-30 14:10:00,358.42,358.53,358.32,358.53,2278.0,358.42,358.53,358.32,358.53,2278.0
2023-10-30 14:15:00,358.41,358.52,358.35,358.47,800.0,358.41,358.52,358.35,358.47,800.0
2023-10-30 14:20:00,358.37,358.37,357.98,358.02,2144.0,358.37,358.37,357.98,358.02,2144.0
2023-10-30 14:25:00,357.72,358.58,357.72,358.58,1050.0,357.72,358.58,357.72,358.58,1050.0
2023-10-30 14:30:00,358.42,358.43,358.18,358.34,2332.0,358.42,358.43,358.18,358.34,2332.0
2023-10-30 14:35:00,358.46,358.88,358.37,358.54,2360.0,358.46,358.88,358.37,358.54,2360.0
2023-10-30 14:40:00,358.43,358.65,358.42,358.42,700.0,358.43,358.65,358.42,358.42,700.0
2023-10-30 14:45:00,358.38,358.87,358.27,358.6,4608.0,358.38,358.87,358.27,358.6,4608.0
2023-10-30 14:50:00,358.57,358.73,358.35,358.35,5262.0,358.57,358.73,358.35,358.35,5262.0
2023-10-30 14:55:00,358.45,358.5,358.21,358.34,2911.0,358.45,358.5,358.21,358.34,2911.0
2023-10-30 15:00:00,358.47,358.65,358.24,358.4,2660.0,358.47,358.65,358.24,358.4,2660.0
2023-10-30 15:05:00,358.36,358.55,358.12,358.22,4286.0,358.36,358.55,358.12,358.22,4286.0
2023-10-30 15:10:00,358.03,358.17,357.78,358.04,5339.0,358.03,358.17,357.78,358.04,5339.0
2023-10-30 15:15:00,358.04,358.04,357.59,357.79,4242.0,358.04,358.04,357.59,357.79,4242.0
2023-10-30 15:20:00,357.85,358.18,357.74,358.01,3913.0,357.85,358.18,357.74,358.01,3913.0
2023-10-30 15:25:00,358.01,358.01,357.63,357.74,7336.0,358.01,358.01,357.63,357.74,7336.0
2023-10-30 15:30:00,357.79,358.09,357.68,357.76,5613.0,357.79,358.09,357.68,357.76,5613.0
2023-10-30 15:35:00,357.69,357.92,357.61,357.76,6105.0,357.69,357.92,357.61,357.76,6105.0
2023-10-30 15:40:00,357.64,357.86,357.44,357.83,7455.0,357.64,357.86,357.44,357.83,7455.0
2023-10-30 15:45:00,357.81,357.85,357.54,357.78,6098.0,357.81,357.85,357.54,357.78,6098.0
2023-10-30 15:50:00,357.94,358.67,357.93,358.67,13281.0,357.94,358.67,357.93,358.67,13281.0
2023-10-30 15:55:00,358.51,358.58,357.1,357.33,63131.0,358.51,358.58,357.1,357.33,63131.0
2023-10-31 09:30:00,355.92,355.93,353.92,354.34,23418.0,355.92,355.93,353.92,354.34,23418.0
2023-10-31 09:35:00,353.92,355.46,353.13,355.46,4559.0,353.92,355.46,353.13,355.46,4559.0
2023-10-31 09:40:00,356.1,356.21,355.27,355.75,3407.0,356.1,356.21,355.27,355.75,3407.0
2023-10-31 09:45:00,355.6,356.09,354.82,355.69,5516.0,355.6,356.09,354.82,355.69,5516.0
2023-10-31 09:50:00,355.79,355.79,355.06,355.07,3324.0,355.79,355.79,355.06,355.07,3324.0
2023-10-31 09:55:00,355.18,355.36,354.08,354.46,6856.0,355.18,355.36,354.08,354.46,6856.0
2023-10-31 10:00:00,354.56,354.9,353.94,354.9,7864.0,354.56,354.9,353.94,354.9,7864.0
2023-10-31 10:05:00,355.18,356.29,355.14,356.16,6520.0,355.18,356.29,355.14,356.16,6520.0
2023-10-31 10:10:00,356.11,356.4,355.73,356.36,6099.0,356.11,356.4,355.73,356.36,6099.0
2023-10-31 10:15:00,356.44,356.75,355.86,356.49,8963.0,356.44,356.75,355.86,356.49,8963.0
2023-10-31 10:20:00,356.51,356.51,356.09,356.31,6675.0,356.51,356.51,356.09,356.31,6675.0
2023-10-31 10:25:00,356.24,357.05,356.23,356.91,4117.0,356.24,357.05,356.23,356.91,4117.0
2023-10-31 10:30:00,357.18,357.32,356.9,357.13,7577.0,357.18,357.32,356.9,357.13,7577.0
2023-10-31 10:35:00,357.27,357.43,357.15,357.33,5375.0,357.27,357.43,357.15,357.33,5375.0
2023-10-31 10:40:00,357.33,357.39,356.7,357.23,3159.0,357.33,357.39,356.7,357.23,3159.0
2023-10-31 10:45:00,357.37,358.0,357.3,357.38,5381.0,357.37,358.0,357.3,357.38,5381.0
2023-10-31 10:50:00,357.38,357.52,357.18,357.36,5245.0,357.38,357.52,357.18,357.36,5245.0
2023-10-31 10:55:00,357.52,357.87,357.36,357.87,2465.0,357.52,357.87,357.36,357.87,2465.0
2023-10-31 11:00:00,357.79,358.54,357.77,357.77,5958.0,357.79,358.54,357.77,357.77,5958.0
2023-10-31 11:05:00,357.54,357.63,357.18,357.34,3655.0,357.54,357.63,357.18,357.34,3655.0
2023-10-31 11:10:00,357.44,357.72,357.03,357.72,5852.0,357.44,357.72,357.03,357.72,5852.0
2023-10-31 11:15:00,357.75,357.88,357.2,357.21,3582.0,357.75,357.88,357.2,357.21,3582.0
2023-10-31 11:20:00,357.38,357.65,357.19,357.65,6769.0,357.38,357.65,357.19,357.65,6769.0
2023-10-31 11:25:00,357.48,358.05,357.34,357.88,3388.0,357.48,358.05,357.34,357.88,3388.0
2023-10-31 11:30:00,357.76,358.06,357.6,358.06,2496.0,357.76,358.06,357.6,358.06,2496.0
2023-10-31 11:35:00,358.02,358.02,357.54,357.87,2331.0,358.02,358.02,357.54,357.87,2331.0
2023-10-31 11:40:00,357.69,357.69,357.22,357.64,4890.0,357.69,357.69,357.22,357.64,4890.0
2023-10-31 11:45:00,357.6,358.14,357.49,357.99,5026.0,357.6,358.14,357.49,357.99,5026.0
2023-10-31 11:50:00,358.09,358.17,357.7,357.71,1719.0,358.09,358.17,357.7,357.71,1719.0
2023-10-31 11:55:00,357.88,358.49,357.72,358.49,3487.0,357.88,358.49,357.72,358.49,3487.0
2023-10-31 12:00:00,358.55,358.55,357.0,357.68,17023.0,358.55,358.55,357.0,357.68,17023.0
2023-10-31 12:05:00,357.53,357.55,357.35,357.41,1700.0,357.53,357.55,357.35,357.41,1700.0
2023-10-31 12:10:00,357.39,357.92,357.37,357.72,5442.0,357.39,357.92,357.37,357.72,5442.0
2023-10-31 12:15:00,357.88,358.55,357.83,358.55,1927.0,357.88,358.55,357.83,358.55,1927.0
2023-10-31 12:20:00,358.53,358.64,358.23,358.41,3175.0,358.53,358.64,358.23,358.41,3175.0
2023-10-31 12:25:00,358.55,358.98,358.49,358.98,3528.0,358.55,358.98,358.49,358.98,3528.0
2023-10-31 12:30:00,359.03,359.44,358.94,358.94,5128.0,359.03,359.44,358.94,358.94,5128.0
2023-10-31 12:35:00,358.84,358.93,358.05,358.83,4210.0,358.84,358.93,358.05,358.83,4210.0
2023-10-31 12:40:00,358.9,359.38,358.73,358.9,2696.0,358.9,359.38,358.73,358.9,2696.0
2023-10-31 12:45:00,359.21,359.22,358.87,359.06,1300.0,359.21,359.22,358.87,359.06,1300.0
2023-10-31 12:50:00,359.04,359.26,358.93,359.26,2770.0,359.04,359.26,358.93,359.26,2770.0
2023-10-31 12:55:00,359.1,359.34,359.08,359.34,1300.0,359.1,359.34,359.08,359.34,1300.0
2023-10-31 13:00:00,359.2,359.43,359.12,359.3,2278.0,359.2,359.43,359.12,359.3,2278.0
2023-10-31 13:05:00,359.4,359.71,359.24,359.68,2800.0,359.4,359.71,359.24,359.68,2800.0
2023-10-31 13:10:00,359.7,359.71,359.2,359.33,6778.0,359.7,359.71,359.2,359.33,6778.0
2023-10-31 13:15:00,359.67,359.67,359.36,359.46,3150.0,359.67,359.67,359.36,359.46,3150.0
2023-10-31 13:20:00,359.46,359.68,359.46,359.58,2295.0,359.46,359.68,359.46,359.58,2295.0
2023-10-31 13:25:00,359.63,359.71,359.23,359.71,5768.0,359.63,359.71,359.23,359.71,5768.0
2023-10-31 13:30:00,359.72,359.79,359.64,359.78,2633.0,359.72,359.79,359.64,359.78,2633.0
2023-10-31 13:35:00,359.78,360.12,359.66,359.92,13052.0,359.78,360.12,359.66,359.92,13052.0
2023-10-31 13:40:00,359.79,360.0,359.47,359.85,2800.0,359.79,360.0,359.47,359.85,2800.0
2023-10-31 13:45:00,359.71,360.2,359.5,359.96,6127.0,359.71,360.2,359.5,359.96,6127.0
2023-10-31 13:50:00,360.2,360.5,360.14,360.5,3629.0,360.2,360.5,360.14,360.5,3629.0
2023-10-31 13:55:00,360.59,360.73,360.42,360.73,1238.0,360.59,360.73,360.42,360.73,1238.0
2023-10-31 14:00:00,360.99,361.23,360.98,361.0,2600.0,360.99,361.23,360.98,361.0,2600.0
2023-10-31 14:05:00,360.94,361.35,360.74,361.07,8350.0,360.94,361.35,360.74,361.07,8350.0
2023-10-31 14:10:00,360.97,361.18,360.64,361.06,3449.0,360.97,361.18,360.64,361.06,3449.0
2023-10-31 14:15:00,361.11,361.44,360.88,361.17,4381.0,361.11,361.44,360.88,361.17,4381.0
2023-10-31 14:20:00,361.41,361.74,361.17,361.32,6190.0,361.41,361.74,361.17,361.32,6190.0
2023-10-31 14:25:00,361.27,361.7,361.2,361.53,3056.0,361.27,361.7,361.2,361.53,3056.0
2023-10-31 14:30:00,361.46,361.82,361.36,361.37,2818.0,361.46,361.82,361.36,361.37,2818.0
2023-10-31 14:35:00,361.56,361.67,361.38,361.56,2480.0,361.56,361.67,361.38,361.56,2480.0
2023-10-31 14:40:00,361.45,361.83,361.38,361.83,6750.0,361.45,361.83,361.38,361.83,6750.0
2023-10-31 14:45:00,361.67,362.1,361.58,361.69,9589.0,361.67,362.1,361.58,361.69,9589.0
2023-10-31 14:50:00,361.7,361.82,361.28,361.28,2699.0,361.7,361.82,361.28,361.28,2699.0
2023-10-31 14:55:00,361.29,361.71,361.21,361.43,3278.0,361.29,361.71,361.21,361.43,3278.0
2023-10-31 15:00:00,361.58,361.73,361.42,361.48,2442.0,361.58,361.73,361.42,361.48,2442.0
2023-10-31 15:05:00,361.67,361.78,361.47,361.74,4394.0,361.67,361.78,361.47,361.74,4394.0
2023-10-31 15:10:00,361.73,361.77,361.47,361.49,1732.0,361.73,361.77,361.47,361.49,1732.0
2023-10-31 15:15:00,361.41,361.66,361.38,361.66,7440.0,361.41,361.66,361.38,361.66,7440.0
2023-10-31 15:20:00,361.61,361.94,361.55,361.86,1600.0,361.61,361.94,361.55,361.86,1600.0
2023-10-31 15:25:00,361.74,362.46,361.68,362.35,4324.0,361.74,362.46,361.68,362.35,4324.0
2023-10-31 15:30:00,362.28,363.1,362.24,362.55,10293.0,362.28,363.1,362.24,362.55,10293.0
2023-10-31 15:35:00,362.56,362.72,362.39,362.44,5273.0,362.56,362.72,362.39,362.44,5273.0
2023-10-31 15:40:00,362.38,362.87,362.26,362.67,7475.0,362.38,362.87,362.26,362.67,7475.0
2023-10-31 15:45:00,362.59,362.91,362.22,362.45,8918.0,362.59,362.91,362.22,362.45,8918.0
2023-10-31 15:50:00,362.55,362.89,362.45,362.73,12598.0,362.55,362.89,362.45,362.73,12598.0
2023-10-31 15:55:00,362.58,362.95,361.96,362.02,51781.0,362.58,362.95,361.96,362.02,51781.0
2023-11-01 09:30:00,364.95,366.24,364.79,364.79,26430.0,364.95,366.24,364.79,364.79,26430.0
2023-11-01 09:35:00,364.19,364.49,363.22,363.22,1140.0,364.19,364.49,363.22,363.22,1140.0
2023-11-01 09:40:00,363.68,364.84,363.42,363.76,4284.0,363.68,364.84,363.42,363.76,4284.0
2023-11-01 09:45:00,363.72,365.1,363.72,365.08,3047.0,363.72,365.1,363.72,365.08,3047.0
2023-11-01 09:50:00,365.4,365.52,364.09,364.09,5518.0,365.4,365.52,364.09,364.09,5518.0
2023-11-01 09:55:00,364.41,364.48,363.69,363.69,1000.0,364.41,364.48,363.69,363.69,1000.0
2023-11-01 10:00:00,364.09,364.45,363.6,364.42,2323.0,364.09,364.45,363.6,364.42,2323.0
2023-11-01 10:05:00,364.47,364.51,363.96,364.41,1536.0,364.47,364.51,363.96,364.41,1536.0
2023-11-01 10:10:00,364.42,364.72,363.67,364.11,2255.0,364.42,364.72,363.67,364.11,2255.0
2023-11-01 10:15:00,364.01,364.14,363.62,363.98,3389.0,364.01,364.14,363.62,363.98,3389.0
2023-11-01 10:20:00,363.94,364.6,363.79,364.39,3438.0,363.94,364.6,363.79,364.39,3438.0
2023-11-01 10:25:00,364.72,364.81,363.95,364.17,5170.0,364.72,364.81,363.95,364.17,5170.0
2023-11-01 10:30:00,364.32,364.62,364.21,364.57,2710.0,364.32,364.62,364.21,364.57,2710.0
2023-11-01 10:35:00,364.89,365.03,364.82,364.88,3155.0,364.89,365.03,364.82,364.88,3155.0
2023-11-01 10:40:00,364.88,365.33,364.54,365.19,5407.0,364.88,365.33,364.54,365.19,5407.0
2023-11-01 10:45:00,365.19,365.5,364.74,364.74,2400.0,365.19,365.5,364.74,364.74,2400.0
2023-11-01 10:50:00,364.67,365.07,364.63,365.03,8782.0,364.67,365.07,364.63,365.03,8782.0
2023-11-01 10:55:00,365.03,365.2,364.59,364.82,4011.0,365.03,365.2,364.59,364.82,4011.0
2023-11-01 11:00:00,364.93,366.31,364.85,366.31,5565.0,364.93,366.31,364.85,366.31,5565.0
2023-11-01 11:05:00,366.26,366.95,366.21,366.95,6156.0,366.26,366.95,366.21,366.95,6156.0
2023-11-01 11:10:00,366.85,366.85,365.87,366.19,6519.0,366.85,366.85,365.87,366.19,6519.0
2023-11-01 11:15:00,366.13,366.2,365.73,365.95,2701.0,366.13,366.2,365.73,365.95,2701.0
2023-11-01 11:20:00,365.94,366.05,365.4,366.05,8513.0,365.94,366.05,365.4,366.05,8513.0
2023-11-01 11:25:00,365.97,366.16,365.12,365.51,7600.0,365.97,366.16,365.12,365.51,7600.0
2023-11-01 11:30:00,365.33,365.34,364.22,364.43,4223.0,365.33,365.34,364.22,364.43,4223.0
2023-11-01 11:35:00,364.15,364.48,364.15,364.37,2108.0,364.15,364.48,364.15,364.37,2108.0
2023-11-01 11:40:00,364.24,365.1,364.13,364.74,3478.0,364.24,365.1,364.13,364.74,3478.0
2023-11-01 11:45:00,364.9,365.13,364.75,365.05,5459.0,364.9,365.13,364.75,365.05,5459.0
2023-11-01 11:50:00,365.05,365.76,364.53,365.59,4802.0,365.05,365.76,364.53,365.59,4802.0
2023-11-01 11:55:00,365.6,365.75,365.53,365.53,1925.0,365.6,365.75,365.53,365.53,1925.0
2023-11-01 12:00:00,365.61,365.63,365.23,365.62,3147.0,365.61,365.63,365.23,365.62,3147.0
2023-11-01 12:05:00,365.77,366.42,365.49,365.49,4399.0,365.77,366.42,365.49,365.49,4399.0
2023-11-01 12:10:00,365.28,365.45,365.08,365.08,3800.0,365.28,365.45,365.08,365.08,3800.0
2023-11-01 12:15:00,365.33,365.98,365.32,365.74,4113.0,365.33,365.98,365.32,365.74,4113.0
2023-11-01 12:20:00,365.73,366.28,365.58,366.28,2400.0,365.73,366.28,365.58,366.28,2400.0
2023-11-01 12:25:00,366.08,366.39,365.89,366.23,3600.0,366.08,366.39,365.89,366.23,3600.0
2023-11-01 12:30:00,366.12,366.47,366.07,366.33,2680.0,366.12,366.47,366.07,366.33,2680.0
2023-11-01 12:35:00,366.3,366.41,365.94,366.16,3110.0,366.3,366.41,365.94,366.16,3110.0
2023-11-01 12:40:00,365.96,366.03,365.66,365.93,1992.0,365.96,366.03,365.66,365.93,1992.0
2023-11-01 12:45:00,366.01,366.23,365.95,366.23,2408.0,366.01,366.23,365.95,366.23,2408.0
2023-11-01 12:50:00,366.19,366.54,365.97,366.31,3753.0,366.19,366.54,365.97,366.31,3753.0
2023-11-01 12:55:00,366.55,366.56,366.42,366.45,400.0,366.55,366.56,366.42,366.45,400.0
2023-11-01 13:00:00,366.42,366.42,366.1,366.26,1200.0,366.42,366.42,366.1,366.26,1200.0
2023-11-01 13:05:00,366.17,366.71,366.17,366.71,1754.0,366.17,366.71,366.17,366.71,1754.0
2023-11-01 13:10:00,366.66,367.2,366.66,367.2,3212.0,366.66,367.2,366.66,367.2,3212.0
2023-11-01 13:15:00,367.26,367.42,367.02,367.42,2586.0,367.26,367.42,367.02,367.42,2586.0
2023-11-01 13:20:00,367.42,367.49,366.62,366.84,1900.0,367.42,367.49,366.62,366.84,1900.0
2023-11-01 13:25:00,366.93,367.4,366.62,367.35,2702.0,366.93,367.4,366.62,367.35,2702.0
2023-11-01 13:30:00,367.22,367.3,366.53,367.17,20197.0,367.22,367.3,366.53,367.17,20197.0
2023-11-01 13:35:00,367.09,367.09,366.75,367.0,3194.0,367.09,367.09,366.75,367.0,3194.0
2023-11-01 13:40:00,366.88,367.01,366.87,367.01,2029.0,366.88,367.01,366.87,367.01,2029.0
2023-11-01 13:45:00,367.0,367.35,366.75,367.17,9705.0,367.0,367.35,366.75,367.17,9705.0
2023-11-01 13:50:00,367.21,367.5,366.9,367.08,4899.0,367.21,367.5,366.9,367.08,4899.0
2023-11-01 13:55:00,366.72,367.25,366.72,367.02,5944.0,366.72,367.25,366.72,367.02,5944.0
2023-11-01 14:00:00,366.84,367.24,366.55,366.96,4770.0,366.84,367.24,366.55,366.96,4770.0
2023-11-01 14:05:00,367.12,367.12,366.53,366.87,2499.0,367.12,367.12,366.53,366.87,2499.0
2023-11-01 14:10:00,366.73,367.0,366.54,366.54,2690.0,366.73,367.0,366.54,366.54,2690.0
2023-11-01 14:15:00,366.29,367.0,366.29,366.85,2379.0,366.29,367.0,366.29,366.85,2379.0
2023-11-01 14:20:00,367.02,367.2,366.81,367.09,4151.0,367.02,367.2,366.81,367.09,4151.0
2023-11-01 14:25:00,367.2,367.6,366.95,367.53,7135.0,367.2,367.6,366.95,367.53,7135.0
2023-11-01 14:30:00,367.42,367.86,367.23,367.73,21276.0,367.42,367.86,367.23,367.73,21276.0
2023-11-01 14:35:00,367.78,368.12,367.64,367.71,3215.0,367.78,368.12,367.64,367.71,3215.0
2023-11-01 14:40:00,367.38,367.38,366.47,366.95,1807.0,367.38,367.38,366.47,366.95,1807.0
2023-11-01 14:45:00,366.65,367.2,366.61,367.2,5108.0,366.65,367.2,366.61,367.2,5108.0
2023-11-01 14:50:00,367.53,367.95,367.22,367.34,4137.0,367.53,367.95,367.22,367.34,4137.0
2023-11-01 14:55:00,367.57,369.0,367.57,368.33,7243.0,367.57,369.0,367.57,368.33,7243.0
2023-11-01 15:00:00,368.63,369.76,368.6,369.46,10859.0,368.63,369.76,368.6,369.46,10859.0
2023-11-01 15:05:00,369.72,369.98,369.3,369.73,11894.0,369.72,369.98,369.3,369.73,11894.0
2023-11-01 15:10:00,369.45,369.89,369.37,369.63,7579.0,369.45,369.89,369.37,369.63,7579.0
2023-11-01 15:15:00,369.4,369.76,369.28,369.32,5854.0,369.4,369.76,369.28,369.32,5854.0
2023-11-01 15:20:00,369.2,369.88,369.18,369.63,5053.0,369.2,369.88,369.18,369.63,5053.0
2023-11-01 15:25:00,369.87,369.98,369.32,369.73,3649.0,369.87,369.98,369.32,369.73,3649.0
2023-11-01 15:30:00,369.59,370.57,369.59,370.3,8662.0,369.59,370.57,369.59,370.3,8662.0
2023-11-01 15:35:00,370.29,370.71,369.82,369.88,10357.0,370.29,370.71,369.82,369.88,10357.0
2023-11-01 15:40:00,369.75,369.88,369.59,369.74,9731.0,369.75,369.88,369.59,369.74,9731.0
2023-11-01 15:45:00,369.71,369.97,369.25,369.47,15591.0,369.71,369.97,369.25,369.47,15591.0
2023-11-01 15:50:00,369.37,369.67,369.02,369.52,18049.0,369.37,369.67,369.02,369.52,18049.0
2023-11-01 15:55:00,369.48,369.68,369.24,369.24,27322.0,369.48,369.68,369.24,369.24,27322.0
2023-11-02 09:30:00,370.23,372.0,368.63,369.27,21381.0,370.23,372.0,368.63,369.27,21381.0
2023-11-02 09:35:00,369.82,371.06,369.39,371.04,6408.0,369.82,371.06,369.39,371.04,6408.0
2023-11-02 09:40:00,370.62,371.35,367.76,367.76,14431.0,370.62,371.35,367.76,367.76,14431.0
2023-11-02 09:45:00,368.3,369.35,367.73,369.14,5949.0,368.3,369.35,367.73,369.14,5949.0
2023-11-02 09:50:00,369.26,369.49,368.67,369.24,14494.0,369.26,369.49,368.67,369.24,14494.0
2023-11-02 09:55:00,369.25,369.29,368.47,368.48,4504.0,369.25,369.29,368.47,368.48,4504.0
2023-11-02 10:00:00,368.19,369.56,368.11,369.42,7272.0,368.19,369.56,368.11,369.42,7272.0
2023-11-02 10:05:00,369.28,369.96,369.28,369.55,4164.0,369.28,369.96,369.28,369.55,4164.0
2023-11-02 10:10:00,369.89,370.81,369.89,370.81,9733.0,369.89,370.81,369.89,370.81,9733.0
2023-11-02 10:15:00,370.84,371.27,370.68,371.05,4004.0,370.84,371.27,370.68,371.05,4004.0
2023-11-02 10:20:00,371.04,371.26,370.46,370.52,4660.0,371.04,371.26,370.46,370.52,4660.0
2023-11-02 10:25:00,370.58,371.89,370.58,371.55,3238.0,370.58,371.89,370.58,371.55,3238.0
2023-11-02 10:30:00,371.63,372.2,371.63,371.76,7553.0,371.63,372.2,371.63,371.76,7553.0
2023-11-02 10:35:00,371.62,372.31,371.62,372.13,5659.0,371.62,372.31,371.62,372.13,5659.0
2023-11-02 10:40:00,372.03,372.43,372.03,372.17,1959.0,372.03,372.43,372.03,372.17,1959.0
2023-11-02 10:45:00,372.34,372.36,371.57,371.97,3585.0,372.34,372.36,371.57,371.97,3585.0
2023-11-02 10:50:00,371.94,372.85,371.94,372.49,10289.0,371.94,372.85,371.94,372.49,10289.0
2023-11-02 10:55:00,372.57,372.66,372.46,372.65,2784.0,372.57,372.66,372.46,372.65,2784.0
2023-11-02 11:00:00,372.88,373.38,372.76,373.38,8385.0,372.88,373.38,372.76,373.38,8385.0
2023-11-02 11:05:00,373.2,373.25,372.69,372.87,3955.0,373.2,373.25,372.69,372.87,3955.0
2023-11-02 11:10:00,373.02,373.24,372.76,372.94,2900.0,373.02,373.24,372.76,372.94,2900.0
2023-11-02 11:15:00,372.93,372.93,372.39,372.73,5100.0,372.93,372.93,372.39,372.73,5100.0
2023-11-02 11:20:00,372.84,373.17,372.79,373.09,2388.0,372.84,373.17,372.79,373.09,2388.0
2023-11-02 11:25:00,373.02,373.2,372.85,373.11,1700.0,373.02,373.2,372.85,373.11,1700.0
2023-11-02 11:30:00,372.98,373.27,372.87,373.05,3086.0,372.98,373.27,372.87,373.05,3086.0
2023-11-02 11:35:00,373.09,373.63,372.92,373.36,3275.0,373.09,373.63,372.92,373.36,3275.0
2023-11-02 11:40:00,373.42,373.42,372.86,372.86,2000.0,373.42,373.42,372.86,372.86,2000.0
2023-11-02 11:45:00,372.91,372.91,372.3,372.49,2222.0,372.91,372.91,372.3,372.49,2222.0
2023-11-02 11:50:00,372.56,372.97,372.47,372.84,3231.0,372.56,372.97,372.47,372.84,3231.0
2023-11-02 11:55:00,372.94,373.03,372.57,372.86,5298.0,372.94,373.03,372.57,372.86,5298.0
2023-11-02 12:00:00,372.88,373.22,372.76,373.22,3273.0,372.88,373.22,372.76,373.22,3273.0
2023-11-02 12:05:00,373.25,373.81,373.22,373.74,5117.0,373.25,373.81,373.22,373.74,5117.0
2023-11-02 12:10:00,373.8,374.26,373.54,374.0,6844.0,373.8,374.26,373.54,374.0,6844.0
2023-11-02 12:15:00,373.89,374.3,373.7,374.11,4739.0,373.89,374.3,373.7,374.11,4739.0
2023-11-02 12:20:00,374.1,374.18,373.36,373.54,3838.0,374.1,374.18,373.36,373.54,3838.0
2023-11-02 12:25:00,373.49,373.89,373.45,373.83,3072.0,373.49,373.89,373.45,373.83,3072.0
2023-11-02 12:30:00,373.9,374.17,373.63,373.88,5112.0,373.9,374.17,373.63,373.88,5112.0
2023-11-02 12:35:00,374.11,374.38,373.71,374.17,5410.0,374.11,374.38,373.71,374.17,5410.0
2023-11-02 12:40:00,374.06,374.9,374.06,374.9,3173.0,374.06,374.9,374.06,374.9,3173.0
2023-11-02 12:45:00,374.92,375.26,374.76,375.19,3407.0,374.92,375.26,374.76,375.19,3407.0
2023-11-02 12:50:00,375.22,375.32,374.9,375.08,3097.0,375.22,375.32,374.9,375.08,3097.0
2023-11-02 12:55:00,375.0,375.25,374.79,374.88,1874.0,375.0,375.25,374.79,374.88,1874.0
2023-11-02 13:00:00,374.93,375.07,374.72,374.75,5310.0,374.93,375.07,374.72,374.75,5310.0
2023-11-02 13:05:00,374.79,375.41,374.76,375.4,6947.0,374.79,375.41,374.76,375.4,6947.0
2023-11-02 13:10:00,375.45,375.93,375.43,375.81,4948.0,375.45,375.93,375.43,375.81,4948.0
2023-11-02 13:15:00,375.84,376.03,375.52,375.53,2130.0,375.84,376.03,375.52,375.53,2130.0
2023-11-02 13:20:00,375.82,376.31,375.82,376.28,3350.0,375.82,376.31,375.82,376.28,3350.0
2023-11-02 13:25:00,376.28,376.28,375.91,376.12,2100.0,376.28,376.28,375.91,376.12,2100.0
2023-11-02 13:30:00,376.17,376.78,376.15,376.49,5065.0,376.17,376.78,376.15,376.49,5065.0
2023-11-02 13:35:00,376.16,376.25,375.64,375.87,3780.0,376.16,376.25,375.64,375.87,3780.0
2023-11-02 13:40:00,375.92,376.21,375.61,376.21,4831.0,375.92,376.21,375.61,376.21,4831.0
2023-11-02 13:45:00,376.27,376.36,375.46,375.46,4268.0,376.27,376.36,375.46,375.46,4268.0
2023-11-02 13:50:00,375.3,375.49,375.18,375.42,2000.0,375.3,375.49,375.18,375.42,2000.0
2023-11-02 13:55:00,375.46,375.72,375.34,375.35,1988.0,375.46,375.72,375.34,375.35,1988.0
2023-11-02 14:00:00,375.47,375.95,375.1,375.95,4672.0,375.47,375.95,375.1,375.95,4672.0
2023-11-02 14:05:00,375.88,376.17,375.64,376.17,3744.0,375.88,376.17,375.64,376.17,3744.0
2023-11-02 14:10:00,376.21,376.21,375.71,375.72,2413.0,376.21,376.21,375.71,375.72,2413.0
2023-11-02 14:15:00,375.83,376.57,375.68,376.4,3700.0,375.83,376.57,375.68,376.4,3700.0
2023-11-02 14:20:00,376.4,376.4,375.81,375.81,4873.0,376.4,376.4,375.81,375.81,4873.0
2023-11-02 14:25:00,375.95,376.0,375.7,375.88,3211.0,375.95,376.0,375.7,375.88,3211.0
2023-11-02 14:30:00,375.79,375.85,375.35,375.52,3998.0,375.79,375.85,375.35,375.52,3998.0
2023-11-02 14:35:00,375.65,375.98,375.65,375.87,3150.0,375.65,375.98,375.65,375.87,3150.0
2023-11-02 14:40:00,375.97,376.13,375.78,375.99,5545.0,375.97,376.13,375.78,375.99,5545.0
2023-11-02 14:45:00,376.01,376.02,375.51,375.6,4380.0,376.01,376.02,375.51,375.6,4380.0
2023-11-02 14:50:00,375.62,375.73,375.41,375.58,2467.0,375.62,375.73,375.41,375.58,2467.0
2023-11-02 14:55:00,375.67,375.76,375.44,375.64,3300.0,375.67,375.76,375.44,375.64,3300.0
2023-11-02 15:00:00,375.63,376.09,375.34,376.0,7238.0,375.63,376.09,375.34,376.0,7238.0
2023-11-02 15:05:00,375.87,375.92,375.69,375.84,4670.0,375.87,375.92,375.69,375.84,4670.0
2023-11-02 15:10:00,375.67,375.73,375.22,375.23,6061.0,375.67,375.73,375.22,375.23,6061.0
2023-11-02 15:15:00,375.32,375.56,375.23,375.56,6292.0,375.32,375.56,375.23,375.56,6292.0
2023-11-02 15:20:00,375.6,375.83,375.19,375.39,5503.0,375.6,375.83,375.19,375.39,5503.0
2023-11-02 15:25:00,375.37,375.7,375.29,375.68,5541.0,375.37,375.7,375.29,375.68,5541.0
2023-11-02 15:30:00,375.67,375.76,375.15,375.49,7211.0,375.67,375.76,375.15,375.49,7211.0
2023-11-02 15:35:00,375.49,375.95,375.37,375.95,6896.0,375.49,375.95,375.37,375.95,6896.0
2023-11-02 15:40:00,375.99,376.24,375.74,376.21,9930.0,375.99,376.24,375.74,376.21,9930.0
2023-11-02 15:45:00,376.29,376.63,376.19,376.61,13110.0,376.29,376.63,376.19,376.61,13110.0
2023-11-02 15:50:00,376.55,376.84,376.34,376.75,21760.0,376.55,376.84,376.34,376.75,21760.0
2023-11-02 15:55:00,376.69,376.7,376.13,376.61,46048.0,376.69,376.7,376.13,376.61,46048.0
2023-11-03 09:30:00,379.64,381.0,377.35,378.01,35848.0,379.64,381.0,377.35,378.01,35848.0
2023-11-03 09:35:00,378.55,378.59,376.9,378.04,6910.0,378.55,378.59,376.9,378.04,6910.0
2023-11-03 09:40:00,377.89,377.89,376.32,376.37,6007.0,377.89,377.89,376.32,376.37,6007.0
2023-11-03 09:45:00,376.73,377.15,375.98,376.32,4908.0,376.73,377.15,375.98,376.32,4908.0
2023-11-03 09:50:00,376.42,377.73,376.39,377.37,4006.0,376.42,377.73,376.39,377.37,4006.0
2023-11-03 09:55:00,377.38,377.57,377.03,377.57,3114.0,377.38,377.57,377.03,377.57,3114.0
2023-11-03 10:00:00,377.72,378.35,377.34,378.0,6949.0,377.72,378.35,377.34,378.0,6949.0
2023-11-03 10:05:00,377.52,378.32,377.52,377.88,7672.0,377.52,378.32,377.52,377.88,7672.0
2023-11-03 10:10:00,377.93,377.97,377.34,377.97,4100.0,377.93,377.97,377.34,377.97,4100.0
2023-11-03 10:15:00,377.97,378.95,377.73,378.68,11085.0,377.97,378.95,377.73,378.68,11085.0
2023-11-03 10:20:00,378.69,378.91,378.29,378.66,8868.0,378.69,378.91,378.29,378.66,8868.0
2023-11-03 10:25:00,378.8,378.99,377.94,378.94,7145.0,378.8,378.99,377.94,378.94,7145.0
2023-11-03 10:30:00,378.86,379.42,378.6,378.6,9833.0,378.86,379.42,378.6,378.6,9833.0
2023-11-03 10:35:00,378.59,379.55,378.44,379.38,5805.0,378.59,379.55,378.44,379.38,5805.0
2023-11-03 10:40:00,379.38,379.84,379.38,379.59,6023.0,379.38,379.84,379.38,379.59,6023.0
2023-11-03 10:45:00,379.38,379.57,378.9,379.04,16428.0,379.38,379.57,378.9,379.04,16428.0
2023-11-03 10:50:00,379.14,379.36,378.77,379.36,3728.0,379.14,379.36,378.77,379.36,3728.0
2023-11-03 10:55:00,379.23,379.63,379.23,379.41,6372.0,379.23,379.63,379.23,379.41,6372.0
2023-11-03 11:00:00,379.33,379.46,378.83,379.45,7915.0,379.33,379.46,378.83,379.45,7915.0
2023-11-03 11:05:00,379.5,379.74,379.05,379.05,2897.0,379.5,379.74,379.05,379.05,2897.0
2023-11-03 11:10:00,379.0,379.38,378.88,379.38,2000.0,379.0,379.38,378.88,379.38,2000.0
2023-11-03 11:15:00,379.36,379.45,378.8,379.21,5150.0,379.36,379.45,378.8,379.21,5150.0
2023-11-03 11:20:00,379.48,380.23,379.47,379.94,4877.0,379.48,380.23,379.47,379.94,4877.0
2023-11-03 11:25:00,379.81,379.96,379.24,379.43,5324.0,379.81,379.96,379.24,379.43,5324.0
2023-11-03 11:30:00,379.53,380.23,379.45,380.04,3746.0,379.53,380.23,379.45,380.04,3746.0
2023-11-03 11:35:00,379.94,380.8,379.85,380.09,23052.0,379.94,380.8,379.85,380.09,23052.0
2023-11-03 11:40:00,379.91,380.21,379.83,380.16,2270.0,379.91,380.21,379.83,380.16,2270.0
2023-11-03 11:45:00,380.02,380.5,379.92,380.22,8111.0,380.02,380.5,379.92,380.22,8111.0
2023-11-03 11:50:00,380.03,380.26,379.96,379.96,2458.0,380.03,380.26,379.96,379.96,2458.0
2023-11-03 11:55:00,380.02,380.19,379.73,379.88,6343.0,380.02,380.19,379.73,379.88,6343.0
2023-11-03 12:00:00,379.93,380.13,379.74,380.06,5396.0,379.93,380.13,379.74,380.06,5396.0
2023-11-03 12:05:00,380.07,380.14,379.02,379.5,34595.0,380.07,380.14,379.02,379.5,34595.0
2023-11-03 12:10:00,379.5,380.11,379.5,379.75,4409.0,379.5,380.11,379.5,379.75,4409.0
2023-11-03 12:15:00,379.74,380.0,379.66,379.81,4579.0,379.74,380.0,379.66,379.81,4579.0
2023-11-03 12:20:00,379.81,379.9,379.19,379.35,5994.0,379.81,379.9,379.19,379.35,5994.0
2023-11-03 12:25:00,379.19,379.2,378.83,379.14,5324.0,379.19,379.2,378.83,379.14,5324.0
2023-11-03 12:30:00,379.09,379.14,378.61,379.0,6314.0,379.09,379.14,378.61,379.0,6314.0
2023-11-03 12:35:00,379.12,379.13,378.23,378.42,3092.0,379.12,379.13,378.23,378.42,3092.0
2023-11-03 12:40:00,378.44,378.67,378.17,378.17,5381.0,378.44,378.67,378.17,378.17,5381.0
2023-11-03 12:45:00,378.25,378.57,378.11,378.38,6840.0,378.25,378.57,378.11,378.38,6840.0
2023-11-03 12:50:00,378.49,378.75,378.03,378.03,3294.0,378.49,378.75,378.03,378.03,3294.0
2023-11-03 12:55:00,378.24,378.51,378.06,378.5,6957.0,378.24,378.51,378.06,378.5,6957.0
2023-11-03 13:00:00,378.45,378.55,378.05,378.14,3431.0,378.45,378.55,378.05,378.14,3431.0
2023-11-03 13:05:00,377.99,378.21,377.78,377.82,4672.0,377.99,378.21,377.78,377.82,4672.0
2023-11-03 13:10:00,377.66,378.0,377.48,377.96,7295.0,377.66,378.0,377.48,377.96,7295.0
2023-11-03 13:15:00,377.79,377.8,377.48,377.58,3110.0,377.79,377.8,377.48,377.58,3110.0
2023-11-03 13:20:00,377.58,377.7,377.25,377.27,2817.0,377.58,377.7,377.25,377.27,2817.0
2023-11-03 13:25:00,377.1,377.13,376.79,377.04,3865.0,377.1,377.13,376.79,377.04,3865.0
2023-11-03 13:30:00,376.96,377.63,376.96,377.63,5701.0,376.96,377.63,376.96,377.63,5701.0
2023-11-03 13:35:00,377.5,377.72,377.19,377.51,6663.0,377.5,377.72,377.19,377.51,6663.0
2023-11-03 13:40:00,377.37,377.58,376.86,376.86,5430.0,377.37,377.58,376.86,376.86,5430.0
2023-11-03 13:45:00,376.98,377.07,376.73,377.07,8118.0,376.98,377.07,376.73,377.07,8118.0
2023-11-03 13:50:00,377.16,377.35,376.96,377.35,7924.0,377.16,377.35,376.96,377.35,7924.0
2023-11-03 13:55:00,377.38,378.15,377.25,377.97,3800.0,377.38,378.15,377.25,377.97,3800.0
2023-11-03 14:00:00,378.11,378.11,377.73,377.74,3015.0,378.11,378.11,377.73,377.74,3015.0
2023-11-03 14:05:00,377.8,377.89,377.21,377.34,5108.0,377.8,377.89,377.21,377.34,5108.0
2023-11-03 14:10:00,377.37,377.41,376.81,377.28,13249.0,377.37,377.41,376.81,377.28,13249.0
2023-11-03 14:15:00,377.28,377.38,376.77,377.02,12083.0,377.28,377.38,376.77,377.02,12083.0
2023-11-03 14:20:00,377.03,377.29,376.79,376.79,8278.0,377.03,377.29,376.79,376.79,8278.0
2023-11-03 14:25:00,376.79,377.02,376.63,377.02,5123.0,376.79,377.02,376.63,377.02,5123.0
2023-11-03 14:30:00,377.01,377.04,376.66,376.97,8060.0,377.01,377.04,376.66,376.97,8060.0
2023-11-03 14:35:00,376.93,377.14,376.85,376.94,6475.0,376.93,377.14,376.85,376.94,6475.0
2023-11-03 14:40:00,376.87,377.51,376.58,377.36,21461.0,376.87,377.51,376.58,377.36,21461.0
2023-11-03 14:45:00,377.37,378.0,377.17,378.0,5790.0,377.37,378.0,377.17,378.0,5790.0
2023-11-03 14:50:00,378.06,378.11,377.67,377.67,4678.0,378.06,378.11,377.67,377.67,4678.0
2023-11-03 14:55:00,377.71,377.71,377.24,377.28,3029.0,377.71,377.71,377.24,377.28,3029.0
2023-11-03 15:00:00,377.27,377.35,377.12,377.16,5005.0,377.27,377.35,377.12,377.16,5005.0
2023-11-03 15:05:00,377.12,377.32,377.05,377.09,3921.0,377.12,377.32,377.05,377.09,3921.0
2023-11-03 15:10:00,377.12,377.31,376.97,377.05,8157.0,377.12,377.31,376.97,377.05,8157.0
2023-11-03 15:15:00,376.98,377.22,376.66,376.82,23487.0,376.98,377.22,376.66,376.82,23487.0
2023-11-03 15:20:00,376.79,376.9,376.51,376.75,9610.0,376.79,376.9,376.51,376.75,9610.0
2023-11-03 15:25:00,376.75,376.91,376.58,376.62,12288.0,376.75,376.91,376.58,376.62,12288.0
2023-11-03 15:30:00,376.58,376.7,376.28,376.34,11583.0,376.58,376.7,376.28,376.34,11583.0
2023-11-03 15:35:00,376.34,376.46,376.12,376.17,10571.0,376.34,376.46,376.12,376.17,10571.0
2023-11-03 15:40:00,376.27,376.56,376.13,376.13,13344.0,376.27,376.56,376.13,376.13,13344.0
2023-11-03 15:45:00,376.27,376.49,376.09,376.49,14155.0,376.27,376.49,376.09,376.49,14155.0
2023-11-03 15:50:00,376.42,376.64,375.85,376.28,30103.0,376.42,376.64,375.85,376.28,30103.0
2023-11-03 15:55:00,376.29,376.59,375.89,376.16,67846.0,376.29,376.59,375.89,376.16,67846.0
2023-11-06 09:30:00,379.58,385.0,379.27,384.22,61056.0,379.58,385.0,379.27,384.22,61056.0
2023-11-06 09:35:00,384.29,384.71,382.16,384.37,19953.0,384.29,384.71,382.16,384.37,19953.0
2023-11-06 09:40:00,384.45,384.45,380.52,381.44,27831.0,384.45,384.45,380.52,381.44,27831.0
2023-11-06 09:45:00,381.16,382.4,380.92,380.99,8453.0,381.16,382.4,380.92,380.99,8453.0
2023-11-06 09:50:00,381.26,382.03,381.22,381.75,14799.0,381.26,382.03,381.22,381.75,14799.0
2023-11-06 09:55:00,381.71,383.18,381.61,382.85,26987.0,381.71,383.18,381.61,382.85,26987.0
2023-11-06 10:00:00,382.81,384.01,382.77,384.01,9750.0,382.81,384.01,382.77,384.01,9750.0
2023-11-06 10:05:00,384.07,384.65,383.68,384.26,15125.0,384.07,384.65,383.68,384.26,15125.0
2023-11-06 10:10:00,384.23,385.0,384.13,384.86,10982.0,384.23,385.0,384.13,384.86,10982.0
2023-11-06 10:15:00,384.74,385.55,384.73,385.52,19780.0,384.74,385.55,384.73,385.52,19780.0
2023-11-06 10:20:00,385.32,385.53,384.16,384.38,18345.0,385.32,385.53,384.16,384.38,18345.0
2023-11-06 10:25:00,384.7,385.01,384.48,384.95,9218.0,384.7,385.01,384.48,384.95,9218.0
2023-11-06 10:30:00,384.95,385.14,384.66,384.87,6047.0,384.95,385.14,384.66,384.87,6047.0
2023-11-06 10:35:00,384.72,385.67,384.37,385.67,15083.0,384.72,385.67,384.37,385.67,15083.0
2023-11-06 10:40:00,385.74,385.74,385.22,385.65,4185.0,385.74,385.74,385.22,385.65,4185.0
2023-11-06 10:45:00,385.55,386.0,385.2,385.94,7301.0,385.55,386.0,385.2,385.94,7301.0
2023-11-06 10:50:00,386.06,386.59,385.84,386.27,7937.0,386.06,386.59,385.84,386.27,7937.0
2023-11-06 10:55:00,386.46,386.61,385.28,385.44,6292.0,386.46,386.61,385.28,385.44,6292.0
2023-11-06 11:00:00,385.54,385.67,384.9,385.51,10646.0,385.54,385.67,384.9,385.51,10646.0
2023-11-06 11:05:00,385.38,385.74,384.96,385.74,13025.0,385.38,385.74,384.96,385.74,13025.0
2023-11-06 11:10:00,386.05,386.13,384.92,385.22,6820.0,386.05,386.13,384.92,385.22,6820.0
2023-11-06 11:15:00,385.42,385.61,385.25,385.46,2897.0,385.42,385.61,385.25,385.46,2897.0
2023-11-06 11:20:00,385.35,385.65,385.15,385.43,2841.0,385.35,385.65,385.15,385.43,2841.0
2023-11-06 11:25:00,385.66,385.77,385.19,385.19,5944.0,385.66,385.77,385.19,385.19,5944.0
2023-11-06 11:30:00,385.19,385.3,384.91,385.1,14264.0,385.19,385.3,384.91,385.1,14264.0
2023-11-06 11:35:00,385.02,385.23,384.59,385.22,22955.0,385.02,385.23,384.59,385.22,22955.0
2023-11-06 11:40:00,385.19,385.44,384.79,384.86,4492.0,385.19,385.44,384.79,384.86,4492.0
2023-11-06 11:45:00,384.86,385.16,384.43,384.9,5087.0,384.86,385.16,384.43,384.9,5087.0
2023-11-06 11:50:00,384.93,385.17,384.74,385.17,3061.0,384.93,385.17,384.74,385.17,3061.0
2023-11-06 11:55:00,385.08,385.08,384.8,384.87,3975.0,385.08,385.08,384.8,384.87,3975.0
2023-11-06 12:00:00,384.96,385.4,384.91,385.03,4939.0,384.96,385.4,384.91,385.03,4939.0
2023-11-06 12:05:00,385.02,385.5,385.0,385.1,5455.0,385.02,385.5,385.0,385.1,5455.0
2023-11-06 12:10:00,385.17,385.17,384.39,384.67,17578.0,385.17,385.17,384.39,384.67,17578.0
2023-11-06 12:15:00,384.87,385.14,384.72,385.11,12005.0,384.87,385.14,384.72,385.11,12005.0
2023-11-06 12:20:00,385.08,385.24,384.85,384.88,3563.0,385.08,385.24,384.85,384.88,3563.0
2023-11-06 12:25:00,384.82,385.36,384.8,385.16,6090.0,384.82,385.36,384.8,385.16,6090.0
2023-11-06 12:30:00,385.25,385.25,385.03,385.15,11422.0,385.25,385.25,385.03,385.15,11422.0
2023-11-06 12:35:00,385.2,385.2,384.8,384.91,10235.0,385.2,385.2,384.8,384.91,10235.0
2023-11-06 12:40:00,384.95,385.3,384.9,385.18,9360.0,384.95,385.3,384.9,385.18,9360.0
2023-11-06 12:45:00,385.12,385.18,384.97,385.02,10210.0,385.12,385.18,384.97,385.02,10210.0
2023-11-06 12:50:00,385.0,385.57,384.85,385.57,8623.0,385.0,385.57,384.85,385.57,8623.0
2023-11-06 12:55:00,385.61,385.86,385.39,385.86,7108.0,385.61,385.86,385.39,385.86,7108.0
2023-11-06 13:00:00,385.89,386.09,385.49,386.04,9741.0,385.89,386.09,385.49,386.04,9741.0
2023-11-06 13:05:00,386.07,386.07,385.69,385.86,6376.0,386.07,386.07,385.69,385.86,6376.0
2023-11-06 13:10:00,385.71,386.21,385.65,386.16,7913.0,385.71,386.21,385.65,386.16,7913.0
2023-11-06 13:15:00,386.12,386.15,385.31,385.7,16123.0,386.12,386.15,385.31,385.7,16123.0
2023-11-06 13:20:00,385.66,385.66,384.98,385.53,4035.0,385.66,385.66,384.98,385.53,4035.0
2023-11-06 13:25:00,385.54,385.86,385.52,385.74,5944.0,385.54,385.86,385.52,385.74,5944.0
2023-11-06 13:30:00,385.73,385.74,385.4,385.72,10923.0,385.73,385.74,385.4,385.72,10923.0
2023-11-06 13:35:00,385.57,386.17,385.53,386.13,6787.0,385.57,386.17,385.53,386.13,6787.0
2023-11-06 13:40:00,386.11,386.7,385.96,386.63,18115.0,386.11,386.7,385.96,386.63,18115.0
2023-11-06 13:45:00,386.65,387.05,386.53,386.63,8877.0,386.65,387.05,386.53,386.63,8877.0
2023-11-06 13:50:00,386.71,387.42,385.28,385.68,27785.0,386.71,387.42,385.28,385.68,27785.0
2023-11-06 13:55:00,385.67,386.52,385.65,386.44,17903.0,385.67,386.52,385.65,386.44,17903.0
2023-11-06 14:00:00,386.44,386.44,384.92,385.0,5706.0,386.44,386.44,384.92,385.0,5706.0
2023-11-06 14:05:00,385.0,385.1,384.68,384.86,10532.0,385.0,385.1,384.68,384.86,10532.0
2023-11-06 14:10:00,385.01,385.01,384.02,384.33,20937.0,385.01,385.01,384.02,384.33,20937.0
2023-11-06 14:15:00,384.31,385.12,384.31,385.11,16193.0,384.31,385.12,384.31,385.11,16193.0
2023-11-06 14:20:00,385.12,385.16,384.98,385.03,5367.0,385.12,385.16,384.98,385.03,5367.0
2023-11-06 14:25:00,385.03,385.59,384.98,385.31,6547.0,385.03,385.59,384.98,385.31,6547.0
2023-11-06 14:30:00,385.28,385.9,385.13,385.9,4126.0,385.28,385.9,385.13,385.9,4126.0
2023-11-06 14:35:00,385.95,386.06,385.39,385.46,7643.0,385.95,386.06,385.39,385.46,7643.0
2023-11-06 14:40:00,385.46,386.27,385.45,386.02,5670.0,385.46,386.27,385.45,386.02,5670.0
2023-11-06 14:45:00,385.99,386.2,385.35,385.66,4722.0,385.99,386.2,385.35,385.66,4722.0
2023-11-06 14:50:00,385.53,385.81,385.42,385.7,3500.0,385.53,385.81,385.42,385.7,3500.0
2023-11-06 14:55:00,385.6,385.79,385.38,385.67,2788.0,385.6,385.79,385.38,385.67,2788.0
2023-11-06 15:00:00,385.72,386.08,385.62,385.98,4162.0,385.72,386.08,385.62,385.98,4162.0
2023-11-06 15:05:00,386.09,386.14,385.75,386.13,4098.0,386.09,386.14,385.75,386.13,4098.0
2023-11-06 15:10:00,386.18,386.28,385.68,385.81,3891.0,386.18,386.28,385.68,385.81,3891.0
2023-11-06 15:15:00,385.76,385.95,385.26,385.26,6888.0,385.76,385.95,385.26,385.26,6888.0
2023-11-06 15:20:00,385.27,385.35,385.11,385.23,5611.0,385.27,385.35,385.11,385.23,5611.0
2023-11-06 15:25:00,385.22,385.38,384.92,385.19,30966.0,385.22,385.38,384.92,385.19,30966.0
2023-11-06 15:30:00,385.19,385.19,384.77,385.03,18210.0,385.19,385.19,384.77,385.03,18210.0
2023-11-06 15:35:00,385.05,385.21,384.9,385.16,13762.0,385.05,385.21,384.9,385.16,13762.0
2023-11-06 15:40:00,385.17,385.36,384.97,385.05,13793.0,385.17,385.36,384.97,385.05,13793.0
2023-11-06 15:45:00,384.97,385.35,384.96,385.23,14490.0,384.97,385.35,384.96,385.23,14490.0
2023-11-06 15:50:00,385.22,385.95,384.98,385.49,45104.0,385.22,385.95,384.98,385.49,45104.0
2023-11-06 15:55:00,385.49,386.78,385.49,386.66,117614.0,385.49,386.78,385.49,386.66,117614.0
2023-11-07 09:30:00,377.38,380.0,370.27,373.99,108309.0,377.38,380.0,370.27,373.99,108309.0
2023-11-07 09:35:00,374.81,374.81,370.18,372.81,50373.0,374.81,374.81,370.18,372.81,50373.0
2023-11-07 09:40:00,373.83,378.5,373.17,377.24,35515.0,373.83,378.5,373.17,377.24,35515.0
2023-11-07 09:45:00,377.24,377.94,376.35,377.19,21097.0,377.24,377.94,376.35,377.19,21097.0
2023-11-07 09:50:00,377.17,379.01,376.64,376.73,32108.0,377.17,379.01,376.64,376.73,32108.0
2023-11-07 09:55:00,376.46,377.37,375.67,376.07,13325.0,376.46,377.37,375.67,376.07,13325.0
2023-11-07 10:00:00,376.01,379.93,375.98,378.97,22256.0,376.01,379.93,375.98,378.97,22256.0
2023-11-07 10:05:00,379.0,381.98,378.79,381.87,46661.0,379.0,381.98,378.79,381.87,46661.0
2023-11-07 10:10:00,381.56,384.91,380.13,384.46,21033.0,381.56,384.91,380.13,384.46,21033.0
2023-11-07 10:15:00,384.41,385.48,381.48,382.73,32534.0,384.41,385.48,381.48,382.73,32534.0
2023-11-07 10:20:00,382.79,383.64,381.76,381.76,10301.0,382.79,383.64,381.76,381.76,10301.0
2023-11-07 10:25:00,381.54,382.42,380.76,381.25,9944.0,381.54,382.42,380.76,381.25,9944.0
2023-11-07 10:30:00,381.63,382.14,380.33,380.69,12270.0,381.63,382.14,380.33,380.69,12270.0
2023-11-07 10:35:00,380.69,381.33,380.17,381.33,6053.0,380.69,381.33,380.17,381.33,6053.0
2023-11-07 10:40:00,381.24,381.91,380.57,380.57,11199.0,381.24,381.91,380.57,380.57,11199.0
2023-11-07 10:45:00,380.67,383.52,380.67,382.96,9912.0,380.67,383.52,380.67,382.96,9912.0
2023-11-07 10:50:00,382.96,383.06,381.93,382.75,10002.0,382.96,383.06,381.93,382.75,10002.0
2023-11-07 10:55:00,382.97,382.97,380.23,380.68,13410.0,382.97,382.97,380.23,380.68,13410.0
2023-11-07 11:00:00,380.74,381.11,380.09,380.83,10611.0,380.74,381.11,380.09,380.83,10611.0
2023-11-07 11:05:00,380.83,381.32,380.41,380.44,3200.0,380.83,381.32,380.41,380.44,3200.0
2023-11-07 11:10:00,380.44,380.78,379.59,379.6,10109.0,380.44,380.78,379.59,379.6,10109.0
2023-11-07 11:15:00,379.52,379.64,378.11,378.78,8518.0,379.52,379.64,378.11,378.78,8518.0
2023-11-07 11:20:00,379.05,379.68,379.05,379.31,1522.0,379.05,379.68,379.05,379.31,1522.0
2023-11-07 11:25:00,379.62,380.47,379.61,380.23,6230.0,379.62,380.47,379.61,380.23,6230.0
2023-11-07 11:30:00,380.24,383.29,380.23,382.82,14390.0,380.24,383.29,380.23,382.82,14390.0
2023-11-07 11:35:00,382.52,383.06,382.34,383.06,2001.0,382.52,383.06,382.34,383.06,2001.0
2023-11-07 11:40:00,382.94,382.94,380.87,380.87,3168.0,382.94,382.94,380.87,380.87,3168.0
2023-11-07 11:45:00,381.11,382.02,381.04,381.74,4881.0,381.11,382.02,381.04,381.74,4881.0
2023-11-07 11:50:00,381.74,381.82,381.03,381.82,4524.0,381.74,381.82,381.03,381.82,4524.0
2023-11-07 11:55:00,381.7,381.7,380.79,381.13,7247.0,381.7,381.7,380.79,381.13,7247.0
2023-11-07 12:00:00,380.97,381.51,380.79,381.21,3271.0,380.97,381.51,380.79,381.21,3271.0
2023-11-07 12:05:00,381.4,382.36,381.27,382.36,5848.0,381.4,382.36,381.27,382.36,5848.0
2023-11-07 12:10:00,382.36,383.27,382.33,382.95,7400.0,382.36,383.27,382.33,382.95,7400.0
2023-11-07 12:15:00,382.97,383.59,382.24,383.59,7276.0,382.97,383.59,382.24,383.59,7276.0
2023-11-07 12:20:00,383.5,383.73,382.95,382.99,3003.0,383.5,383.73,382.95,382.99,3003.0
2023-11-07 12:25:00,383.13,383.53,382.95,383.19,3354.0,383.13,383.53,382.95,383.19,3354.0
2023-11-07 12:30:00,383.21,383.46,383.17,383.4,1723.0,383.21,383.46,383.17,383.4,1723.0
2023-11-07 12:35:00,383.27,383.33,382.45,382.95,6385.0,383.27,383.33,382.45,382.95,6385.0
2023-11-07 12:40:00,382.98,383.5,382.97,383.45,2700.0,382.98,383.5,382.97,383.45,2700.0
2023-11-07 12:45:00,383.64,383.85,383.53,383.61,2401.0,383.64,383.85,383.53,383.61,2401.0
2023-11-07 12:50:00,383.47,383.47,382.4,382.59,3700.0,383.47,383.47,382.4,382.59,3700.0
2023-11-07 12:55:00,382.86,383.53,382.86,383.53,1671.0,382.86,383.53,382.86,383.53,1671.0
2023-11-07 13:00:00,383.63,383.65,383.34,383.41,1172.0,383.63,383.65,383.34,383.41,1172.0
2023-11-07 13:05:00,383.06,383.61,383.02,383.44,2250.0,383.06,383.61,383.02,383.44,2250.0
2023-11-07 13:10:00,383.62,383.85,383.6,383.68,2763.0,383.62,383.85,383.6,383.68,2763.0
2023-11-07 13:15:00,383.71,383.85,382.73,383.58,6829.0,383.71,383.85,382.73,383.58,6829.0
2023-11-07 13:20:00,383.75,383.88,383.11,383.35,3200.0,383.75,383.88,383.11,383.35,3200.0
2023-11-07 13:25:00,383.55,384.06,383.33,383.34,5954.0,383.55,384.06,383.33,383.34,5954.0
2023-11-07 13:30:00,383.37,383.66,383.16,383.44,6046.0,383.37,383.66,383.16,383.44,6046.0
2023-11-07 13:35:00,383.02,383.13,382.3,382.53,3629.0,383.02,383.13,382.3,382.53,3629.0
2023-11-07 13:40:00,382.16,382.18,381.93,382.01,3200.0,382.16,382.18,381.93,382.01,3200.0
2023-11-07 13:45:00,381.99,382.21,381.52,381.65,5240.0,381.99,382.21,381.52,381.65,5240.0
2023-11-07 13:50:00,381.93,382.13,381.07,381.26,3926.0,381.93,382.13,381.07,381.26,3926.0
2023-11-07 13:55:00,381.24,381.41,380.95,381.36,5401.0,381.24,381.41,380.95,381.36,5401.0
2023-11-07 14:00:00,381.33,383.72,381.08,383.01,17249.0,381.33,383.72,381.08,383.01,17249.0
2023-11-07 14:05:00,382.68,383.03,382.59,382.64,2010.0,382.68,383.03,382.59,382.64,2010.0
2023-11-07 14:10:00,382.1,382.16,381.82,381.89,2650.0,382.1,382.16,381.82,381.89,2650.0
2023-11-07 14:15:00,382.04,382.54,381.43,381.43,8440.0,382.04,382.54,381.43,381.43,8440.0
2023-11-07 14:20:00,381.43,381.67,381.27,381.31,3600.0,381.43,381.67,381.27,381.31,3600.0
2023-11-07 14:25:00,381.27,381.75,381.19,381.44,8279.0,381.27,381.75,381.19,381.44,8279.0
2023-11-07 14:30:00,381.23,381.55,380.84,380.84,2405.0,381.23,381.55,380.84,380.84,2405.0
2023-11-07 14:35:00,380.85,381.0,380.15,380.27,8365.0,380.85,381.0,380.15,380.27,8365.0
2023-11-07 14:40:00,380.31,380.45,380.04,380.23,5783.0,380.31,380.45,380.04,380.23,5783.0
2023-11-07 14:45:00,380.22,380.52,379.99,380.52,8950.0,380.22,380.52,379.99,380.52,8950.0
2023-11-07 14:50:00,380.35,380.64,380.13,380.14,7120.0,380.35,380.64,380.13,380.14,7120.0
2023-11-07 14:55:00,380.15,380.43,379.58,379.89,9357.0,380.15,380.43,379.58,379.89,9357.0
2023-11-07 15:00:00,380.07,380.34,379.64,379.74,6652.0,380.07,380.34,379.64,379.74,6652.0
2023-11-07 15:05:00,379.74,379.92,379.59,379.72,8086.0,379.74,379.92,379.59,379.72,8086.0
2023-11-07 15:10:00,379.72,380.14,379.44,379.93,9992.0,379.72,380.14,379.44,379.93,9992.0
2023-11-07 15:15:00,379.89,379.9,378.96,379.0,8458.0,379.89,379.9,378.96,379.0,8458.0
2023-11-07 15:20:00,378.95,379.41,378.6,379.41,17699.0,378.95,379.41,378.6,379.41,17699.0
2023-11-07 15:25:00,379.38,379.48,379.0,379.37,4754.0,379.38,379.48,379.0,379.37,4754.0
2023-11-07 15:30:00,379.16,379.16,378.66,378.75,11291.0,379.16,379.16,378.66,378.75,11291.0
2023-11-07 15:35:00,378.88,379.52,378.73,379.02,13390.0,378.88,379.52,378.73,379.02,13390.0
2023-11-07 15:40:00,379.1,379.48,379.03,379.31,13593.0,379.1,379.48,379.03,379.31,13593.0
2023-11-07 15:45:00,379.31,379.39,378.59,379.09,23692.0,379.31,379.39,378.59,379.09,23692.0
2023-11-07 15:50:00,379.04,379.4,378.07,378.12,37209.0,379.04,379.4,378.07,378.12,37209.0
2023-11-07 15:55:00,378.34,378.67,377.78,378.26,111549.0,378.34,378.67,377.78,378.26,111549.0
2023-11-08 09:30:00,380.78,380.78,377.1,377.59,21957.0,380.78,380.78,377.1,377.59,21957.0
2023-11-08 09:35:00,377.04,377.86,376.5,377.65,4080.0,377.04,377.86,376.5,377.65,4080.0
2023-11-08 09:40:00,377.66,377.66,376.56,376.56,4242.0,377.66,377.66,376.56,376.56,4242.0
2023-11-08 09:45:00,376.64,378.17,376.21,378.05,11866.0,376.64,378.17,376.21,378.05,11866.0
2023-11-08 09:50:00,378.34,378.97,378.16,378.97,5795.0,378.34,378.97,378.16,378.97,5795.0
2023-11-08 09:55:00,378.99,379.09,377.78,377.99,2560.0,378.99,379.09,377.78,377.99,2560.0
2023-11-08 10:00:00,378.75,378.77,376.37,376.89,7434.0,378.75,378.77,376.37,376.89,7434.0
2023-11-08 10:05:00,376.61,376.73,376.04,376.21,4868.0,376.61,376.73,376.04,376.21,4868.0
2023-11-08 10:10:00,376.43,376.45,375.78,376.06,5515.0,376.43,376.45,375.78,376.06,5515.0
2023-11-08 10:15:00,376.23,376.86,376.07,376.73,3702.0,376.23,376.86,376.07,376.73,3702.0
2023-11-08 10:20:00,376.2,376.42,375.88,376.26,5708.0,376.2,376.42,375.88,376.26,5708.0
2023-11-08 10:25:00,376.38,376.81,376.19,376.53,11359.0,376.38,376.81,376.19,376.53,11359.0
2023-11-08 10:30:00,376.54,376.54,375.7,375.81,11463.0,376.54,376.54,375.7,375.81,11463.0
2023-11-08 10:35:00,375.88,375.9,375.52,375.52,4184.0,375.88,375.9,375.52,375.52,4184.0
2023-11-08 10:40:00,375.52,376.42,375.46,376.42,4867.0,375.52,376.42,375.46,376.42,4867.0
2023-11-08 10:45:00,376.04,376.31,375.81,376.06,1888.0,376.04,376.31,375.81,376.06,1888.0
2023-11-08 10:50:00,375.89,376.06,375.8,375.87,1689.0,375.89,376.06,375.8,375.87,1689.0
2023-11-08 10:55:00,375.86,376.04,375.55,375.65,3535.0,375.86,376.04,375.55,375.65,3535.0
2023-11-08 11:00:00,375.75,375.98,375.59,375.83,2932.0,375.75,375.98,375.59,375.83,2932.0
2023-11-08 11:05:00,375.72,376.55,375.57,376.55,24058.0,375.72,376.55,375.57,376.55,24058.0
2023-11-08 11:10:00,376.55,376.55,375.68,375.92,4883.0,376.55,376.55,375.68,375.92,4883.0
2023-11-08 11:15:00,375.9,376.23,375.18,375.98,2807.0,375.9,376.23,375.18,375.98,2807.0
2023-11-08 11:20:00,375.84,375.84,375.02,375.17,3017.0,375.84,375.84,375.02,375.17,3017.0
2023-11-08 11:25:00,375.02,375.34,374.8,375.2,4916.0,375.02,375.34,374.8,375.2,4916.0
2023-11-08 11:30:00,375.37,375.42,374.94,375.15,1678.0,375.37,375.42,374.94,375.15,1678.0
2023-11-08 11:35:00,374.99,375.09,374.64,374.72,3440.0,374.99,375.09,374.64,374.72,3440.0
2023-11-08 11:40:00,374.69,375.28,374.69,375.28,6660.0,374.69,375.28,374.69,375.28,6660.0
2023-11-08 11:45:00,375.29,375.3,374.12,374.36,8542.0,375.29,375.3,374.12,374.36,8542.0
2023-11-08 11:50:00,374.2,374.34,374.0,374.34,5426.0,374.2,374.34,374.0,374.34,5426.0
2023-11-08 11:55:00,374.18,374.21,373.73,373.92,2710.0,374.18,374.21,373.73,373.92,2710.0
2023-11-08 12:00:00,373.79,373.83,373.37,373.43,5507.0,373.79,373.83,373.37,373.43,5507.0
2023-11-08 12:05:00,373.3,373.59,373.04,373.19,15625.0,373.3,373.59,373.04,373.19,15625.0
2023-11-08 12:10:00,373.19,373.59,372.83,373.35,8077.0,373.19,373.59,372.83,373.35,8077.0
2023-11-08 12:15:00,373.32,374.13,373.32,373.77,13637.0,373.32,374.13,373.32,373.77,13637.0
2023-11-08 12:20:00,373.56,373.77,373.28,373.29,2245.0,373.56,373.77,373.28,373.29,2245.0
2023-11-08 12:25:00,373.26,373.32,373.13,373.19,4998.0,373.26,373.32,373.13,373.19,4998.0
2023-11-08 12:30:00,373.19,373.58,373.12,373.57,6567.0,373.19,373.58,373.12,373.57,6567.0
2023-11-08 12:35:00,373.73,374.21,373.49,374.21,3066.0,373.73,374.21,373.49,374.21,3066.0
2023-11-08 12:40:00,374.4,374.42,374.01,374.14,3811.0,374.4,374.42,374.01,374.14,3811.0
2023-11-08 12:45:00,373.92,374.06,373.76,374.01,2533.0,373.92,374.06,373.76,374.01,2533.0
2023-11-08 12:50:00,373.75,373.81,373.48,373.49,1813.0,373.75,373.81,373.48,373.49,1813.0
2023-11-08 12:55:00,373.39,373.8,373.37,373.72,5134.0,373.39,373.8,373.37,373.72,5134.0
2023-11-08 13:00:00,373.64,373.74,373.27,373.74,1157.0,373.64,373.74,373.27,373.74,1157.0
2023-11-08 13:05:00,373.75,374.08,373.65,373.65,1050.0,373.75,374.08,373.65,373.65,1050.0
2023-11-08 13:10:00,373.48,373.48,372.24,372.43,5500.0,373.48,373.48,372.24,372.43,5500.0
2023-11-08 13:15:00,372.3,372.41,371.77,371.78,3151.0,372.3,372.41,371.77,371.78,3151.0
2023-11-08 13:20:00,371.9,372.27,371.86,372.14,7509.0,371.9,372.27,371.86,372.14,7509.0
2023-11-08 13:25:00,372.13,372.44,371.89,372.3,11096.0,372.13,372.44,371.89,372.3,11096.0
2023-11-08 13:30:00,372.28,372.69,371.98,372.38,4466.0,372.28,372.69,371.98,372.38,4466.0
2023-11-08 13:35:00,372.26,372.51,372.08,372.4,2777.0,372.26,372.51,372.08,372.4,2777.0
2023-11-08 13:40:00,372.22,372.43,372.0,372.22,2801.0,372.22,372.43,372.0,372.22,2801.0
2023-11-08 13:45:00,372.46,372.65,372.15,372.65,4415.0,372.46,372.65,372.15,372.65,4415.0
2023-11-08 13:50:00,372.58,373.2,372.58,373.1,5263.0,372.58,373.2,372.58,373.1,5263.0
2023-11-08 13:55:00,373.13,373.17,372.68,372.98,4304.0,373.13,373.17,372.68,372.98,4304.0
2023-11-08 14:00:00,372.99,373.24,372.75,373.15,6353.0,372.99,373.24,372.75,373.15,6353.0
2023-11-08 14:05:00,373.27,373.48,372.8,372.86,3600.0,373.27,373.48,372.8,372.86,3600.0
2023-11-08 14:10:00,372.61,372.82,372.55,372.78,1307.0,372.61,372.82,372.55,372.78,1307.0
2023-11-08 14:15:00,372.96,373.41,372.96,373.25,4655.0,372.96,373.41,372.96,373.25,4655.0
2023-11-08 14:20:00,373.29,373.42,372.97,373.17,5654.0,373.29,373.42,372.97,373.17,5654.0
2023-11-08 14:25:00,372.95,373.04,372.31,372.31,3879.0,372.95,373.04,372.31,372.31,3879.0
2023-11-08 14:30:00,372.26,372.62,372.18,372.24,3483.0,372.26,372.62,372.18,372.24,3483.0
2023-11-08 14:35:00,372.07,372.57,372.01,372.57,3609.0,372.07,372.57,372.01,372.57,3609.0
2023-11-08 14:40:00,372.57,372.62,372.29,372.29,4577.0,372.57,372.62,372.29,372.29,4577.0
2023-11-08 14:45:00,372.49,373.11,372.49,372.99,3097.0,372.49,373.11,372.49,372.99,3097.0
2023-11-08 14:50:00,373.08,373.08,372.7,373.05,5100.0,373.08,373.08,372.7,373.05,5100.0
2023-11-08 14:55:00,373.05,373.58,372.97,373.44,8045.0,373.05,373.58,372.97,373.44,8045.0
2023-11-08 15:00:00,373.44,373.79,373.43,373.6,7903.0,373.44,373.79,373.43,373.6,7903.0
2023-11-08 15:05:00,373.65,373.99,373.49,373.79,7891.0,373.65,373.99,373.49,373.79,7891.0
2023-11-08 15:10:00,373.91,374.26,373.58,374.11,9022.0,373.91,374.26,373.58,374.11,9022.0
2023-11-08 15:15:00,374.1,374.61,373.9,374.22,7754.0,374.1,374.61,373.9,374.22,7754.0
2023-11-08 15:20:00,374.21,374.36,373.85,374.02,11813.0,374.21,374.36,373.85,374.02,11813.0
2023-11-08 15:25:00,374.11,374.89,373.95,374.74,5372.0,374.11,374.89,373.95,374.74,5372.0
2023-11-08 15:30:00,374.68,375.18,374.68,374.99,6661.0,374.68,375.18,374.68,374.99,6661.0
2023-11-08 15:35:00,375.08,375.59,375.08,375.59,12700.0,375.08,375.59,375.08,375.59,12700.0
2023-11-08 15:40:00,375.47,376.26,375.47,375.86,6645.0,375.47,376.26,375.47,375.86,6645.0
2023-11-08 15:45:00,375.81,376.23,375.75,376.1,10319.0,375.81,376.23,375.75,376.1,10319.0
2023-11-08 15:50:00,376.23,376.43,375.78,376.3,30028.0,376.23,376.43,375.78,376.3,30028.0
2023-11-08 15:55:00,376.43,377.14,375.8,376.85,68083.0,376.43,377.14,375.8,376.85,68083.0
2023-11-09 09:30:00,377.33,377.74,374.14,374.66,17902.0,377.33,377.74,374.14,374.66,17902.0
2023-11-09 09:35:00,373.8,375.29,373.0,374.67,8488.0,373.8,375.29,373.0,374.67,8488.0
2023-11-09 09:40:00,374.99,375.79,374.56,374.83,3679.0,374.99,375.79,374.56,374.83,3679.0
2023-11-09 09:45:00,374.59,375.14,372.96,373.22,7521.0,374.59,375.14,372.96,373.22,7521.0
2023-11-09 09:50:00,373.17,373.25,372.35,372.69,6642.0,373.17,373.25,372.35,372.69,6642.0
2023-11-09 09:55:00,372.72,373.1,372.61,373.1,6116.0,372.72,373.1,372.61,373.1,6116.0
2023-11-09 10:00:00,373.27,373.38,372.8,372.82,6625.0,373.27,373.38,372.8,372.82,6625.0
2023-11-09 10:05:00,372.95,372.96,372.25,372.27,5098.0,372.95,372.96,372.25,372.27,5098.0
2023-11-09 10:10:00,372.13,372.13,371.52,371.79,5615.0,372.13,372.13,371.52,371.79,5615.0
2023-11-09 10:15:00,371.79,372.19,371.59,372.19,9259.0,371.79,372.19,371.59,372.19,9259.0
2023-11-09 10:20:00,372.0,373.02,371.91,371.91,19333.0,372.0,373.02,371.91,371.91,19333.0
2023-11-09 10:25:00,371.97,371.97,370.96,371.15,5512.0,371.97,371.97,370.96,371.15,5512.0
2023-11-09 10:30:00,371.0,371.3,370.46,370.57,7968.0,371.0,371.3,370.46,370.57,7968.0
2023-11-09 10:35:00,370.53,370.92,370.02,370.26,13192.0,370.53,370.92,370.02,370.26,13192.0
2023-11-09 10:40:00,370.38,370.38,369.69,370.34,9538.0,370.38,370.38,369.69,370.34,9538.0
2023-11-09 10:45:00,370.16,370.27,368.31,369.31,12890.0,370.16,370.27,368.31,369.31,12890.0
2023-11-09 10:50:00,369.31,369.31,368.96,369.16,6653.0,369.31,369.31,368.96,369.16,6653.0
2023-11-09 10:55:00,369.0,369.69,368.78,369.13,5709.0,369.0,369.69,368.78,369.13,5709.0
2023-11-09 11:00:00,369.47,369.5,369.11,369.11,3801.0,369.47,369.5,369.11,369.11,3801.0
2023-11-09 11:05:00,369.35,369.8,369.12,369.57,9573.0,369.35,369.8,369.12,369.57,9573.0
2023-11-09 11:10:00,369.56,370.35,369.48,369.5,7339.0,369.56,370.35,369.48,369.5,7339.0
2023-11-09 11:15:00,369.69,369.7,368.8,368.9,3119.0,369.69,369.7,368.8,368.9,3119.0
2023-11-09 11:20:00,368.84,368.92,368.31,368.44,15173.0,368.84,368.92,368.31,368.44,15173.0
2023-11-09 11:25:00,368.59,369.24,368.59,369.0,5101.0,368.59,369.24,368.59,369.0,5101.0
2023-11-09 11:30:00,369.02,369.92,369.01,369.91,4942.0,369.02,369.92,369.01,369.91,4942.0
2023-11-09 11:35:00,369.69,369.92,369.32,369.75,8274.0,369.69,369.92,369.32,369.75,8274.0
2023-11-09 11:40:00,369.67,369.69,369.21,369.34,4469.0,369.67,369.69,369.21,369.34,4469.0
2023-11-09 11:45:00,369.51,369.52,369.07,369.07,8684.0,369.51,369.52,369.07,369.07,8684.0
2023-11-09 11:50:00,369.13,370.37,369.09,369.97,3871.0,369.13,370.37,369.09,369.97,3871.0
2023-11-09 11:55:00,369.85,370.25,369.67,370.23,2314.0,369.85,370.25,369.67,370.23,2314.0
2023-11-09 12:00:00,370.25,370.53,370.07,370.53,2705.0,370.25,370.53,370.07,370.53,2705.0
2023-11-09 12:05:00,370.57,371.21,370.57,371.21,6396.0,370.57,371.21,370.57,371.21,6396.0
2023-11-09 12:10:00,371.24,371.24,370.53,370.66,3892.0,371.24,371.24,370.53,370.66,3892.0
2023-11-09 12:15:00,370.47,370.47,369.47,369.47,3701.0,370.47,370.47,369.47,369.47,3701.0
2023-11-09 12:20:00,369.32,369.36,369.04,369.04,3203.0,369.32,369.36,369.04,369.04,3203.0
2023-11-09 12:25:00,369.02,369.19,368.91,369.0,3822.0,369.02,369.19,368.91,369.0,3822.0
2023-11-09 12:30:00,369.1,369.25,369.01,369.19,10804.0,369.1,369.25,369.01,369.19,10804.0
2023-11-09 12:35:00,369.22,369.22,368.72,368.8,7160.0,369.22,369.22,368.72,368.8,7160.0
2023-11-09 12:40:00,368.89,368.94,368.37,368.51,4212.0,368.89,368.94,368.37,368.51,4212.0
2023-11-09 12:45:00,368.65,368.65,368.41,368.5,3122.0,368.65,368.65,368.41,368.5,3122.0
2023-11-09 12:50:00,368.56,368.74,368.28,368.49,11221.0,368.56,368.74,368.28,368.49,11221.0
2023-11-09 12:55:00,368.41,368.86,368.19,368.86,5609.0,368.41,368.86,368.19,368.86,5609.0
2023-11-09 13:00:00,368.86,368.92,367.22,367.37,11671.0,368.86,368.92,367.22,367.37,11671.0
2023-11-09 13:05:00,367.55,367.82,367.02,367.68,6313.0,367.55,367.82,367.02,367.68,6313.0
2023-11-09 13:10:00,367.56,368.27,367.56,368.08,14599.0,367.56,368.27,367.56,368.08,14599.0
2023-11-09 13:15:00,368.25,368.25,367.82,367.94,3866.0,368.25,368.25,367.82,367.94,3866.0
2023-11-09 13:20:00,367.96,368.52,367.84,368.42,11232.0,367.96,368.52,367.84,368.42,11232.0
2023-11-09 13:25:00,368.43,368.63,368.21,368.22,6934.0,368.43,368.63,368.21,368.22,6934.0
2023-11-09 13:30:00,368.25,368.25,367.97,368.19,9625.0,368.25,368.25,367.97,368.19,9625.0
2023-11-09 13:35:00,368.11,368.92,368.03,368.68,7923.0,368.11,368.92,368.03,368.68,7923.0
2023-11-09 13:40:00,368.64,368.64,367.76,367.96,6777.0,368.64,368.64,367.76,367.96,6777.0
2023-11-09 13:45:00,368.0,368.16,367.77,367.9,5380.0,368.0,368.16,367.77,367.9,5380.0
2023-11-09 13:50:00,367.91,367.95,367.29,367.3,5104.0,367.91,367.95,367.29,367.3,5104.0
2023-11-09 13:55:00,367.41,367.81,367.39,367.69,6653.0,367.41,367.81,367.39,367.69,6653.0
2023-11-09 14:00:00,367.69,368.05,367.4,367.52,7255.0,367.69,368.05,367.4,367.52,7255.0
2023-11-09 14:05:00,367.56,368.21,367.43,368.21,3547.0,367.56,368.21,367.43,368.21,3547.0
2023-11-09 14:10:00,368.1,368.79,368.09,368.75,1700.0,368.1,368.79,368.09,368.75,1700.0
2023-11-09 14:15:00,368.56,368.85,368.49,368.58,4447.0,368.56,368.85,368.49,368.58,4447.0
2023-11-09 14:20:00,368.73,369.35,368.71,369.35,2237.0,368.73,369.35,368.71,369.35,2237.0
2023-11-09 14:25:00,369.44,369.51,369.15,369.17,4450.0,369.44,369.51,369.15,369.17,4450.0
2023-11-09 14:30:00,369.15,369.62,369.15,369.62,7949.0,369.15,369.62,369.15,369.62,7949.0
2023-11-09 14:35:00,369.66,369.66,368.82,369.1,2809.0,369.66,369.66,368.82,369.1,2809.0
2023-11-09 14:40:00,369.22,369.49,369.06,369.49,3571.0,369.22,369.49,369.06,369.49,3571.0
2023-11-09 14:45:00,369.36,369.76,369.36,369.69,3188.0,369.36,369.76,369.36,369.69,3188.0
2023-11-09 14:50:00,369.92,369.92,369.61,369.85,2132.0,369.92,369.92,369.61,369.85,2132.0
2023-11-09 14:55:00,369.75,369.96,369.58,369.79,3082.0,369.75,369.96,369.58,369.79,3082.0
2023-11-09 15:00:00,369.84,369.94,369.19,369.19,5653.0,369.84,369.94,369.19,369.19,5653.0
2023-11-09 15:05:00,368.94,368.98,368.3,368.78,4213.0,368.94,368.98,368.3,368.78,4213.0
2023-11-09 15:10:00,368.81,369.42,368.75,369.25,7566.0,368.81,369.42,368.75,369.25,7566.0
2023-11-09 15:15:00,369.21,369.32,368.8,369.09,3780.0,369.21,369.32,368.8,369.09,3780.0
2023-11-09 15:20:00,369.15,369.5,368.96,369.08,6850.0,369.15,369.5,368.96,369.08,6850.0
2023-11-09 15:25:00,369.2,369.35,369.06,369.06,2951.0,369.2,369.35,369.06,369.06,2951.0
2023-11-09 15:30:00,369.12,369.4,368.97,369.38,6011.0,369.12,369.4,368.97,369.38,6011.0
2023-11-09 15:35:00,369.36,369.39,368.96,369.03,6836.0,369.36,369.39,368.96,369.03,6836.0
2023-11-09 15:40:00,369.03,369.09,368.58,368.67,12494.0,369.03,369.09,368.58,368.67,12494.0
2023-11-09 15:45:00,368.67,368.8,368.25,368.49,15177.0,368.67,368.8,368.25,368.49,15177.0
2023-11-09 15:50:00,368.53,368.78,368.11,368.12,18629.0,368.53,368.78,368.11,368.12,18629.0
2023-11-09 15:55:00,368.25,368.74,368.09,368.57,28051.0,368.25,368.74,368.09,368.57,28051.0
2023-11-10 09:30:00,372.79,373.78,369.72,370.55,23078.0,372.79,373.78,369.72,370.55,23078.0
2023-11-10 09:35:00,371.11,371.83,369.57,371.83,11330.0,371.11,371.83,369.57,371.83,11330.0
2023-11-10 09:40:00,371.57,372.52,371.24,371.26,3762.0,371.57,372.52,371.24,371.26,3762.0
2023-11-10 09:45:00,371.23,371.23,369.68,370.67,5721.0,371.23,371.23,369.68,370.67,5721.0
2023-11-10 09:50:00,370.71,371.82,370.71,371.53,2623.0,370.71,371.82,370.71,371.53,2623.0
2023-11-10 09:55:00,371.58,372.48,371.58,372.18,5486.0,371.58,372.48,371.58,372.18,5486.0
2023-11-10 10:00:00,372.07,372.29,371.6,372.0,3953.0,372.07,372.29,371.6,372.0,3953.0
2023-11-10 10:05:00,372.14,372.26,371.18,371.24,4900.0,372.14,372.26,371.18,371.24,4900.0
2023-11-10 10:10:00,370.85,371.3,370.85,370.97,2301.0,370.85,371.3,370.85,370.97,2301.0
2023-11-10 10:15:00,370.97,371.31,370.97,371.28,2500.0,370.97,371.31,370.97,371.28,2500.0
2023-11-10 10:20:00,371.07,371.12,369.65,369.95,5920.0,371.07,371.12,369.65,369.95,5920.0
2023-11-10 10:25:00,370.13,371.56,369.9,371.31,7287.0,370.13,371.56,369.9,371.31,7287.0
2023-11-10 10:30:00,371.24,371.79,371.23,371.4,4791.0,371.24,371.79,371.23,371.4,4791.0
2023-11-10 10:35:00,371.44,371.74,371.12,371.52,2697.0,371.44,371.74,371.12,371.52,2697.0
2023-11-10 10:40:00,371.18,371.81,371.18,371.7,1100.0,371.18,371.81,371.18,371.7,1100.0
2023-11-10 10:45:00,371.68,371.68,371.35,371.56,1100.0,371.68,371.68,371.35,371.56,1100.0
2023-11-10 10:50:00,371.69,372.2,371.55,372.2,4591.0,371.69,372.2,371.55,372.2,4591.0
2023-11-10 10:55:00,371.91,372.35,371.91,372.08,6888.0,371.91,372.35,371.91,372.08,6888.0
2023-11-10 11:00:00,372.02,372.94,371.92,372.49,9054.0,372.02,372.94,371.92,372.49,9054.0
2023-11-10 11:05:00,372.85,373.36,372.85,373.34,2251.0,372.85,373.36,372.85,373.34,2251.0
2023-11-10 11:10:00,373.25,373.39,372.91,373.23,6664.0,373.25,373.39,372.91,373.23,6664.0
2023-11-10 11:15:00,373.28,373.5,372.63,373.05,4109.0,373.28,373.5,372.63,373.05,4109.0
2023-11-10 11:20:00,372.94,372.94,372.5,372.69,2021.0,372.94,372.94,372.5,372.69,2021.0
2023-11-10 11:25:00,372.45,372.5,371.88,371.88,3154.0,372.45,372.5,371.88,371.88,3154.0
2023-11-10 11:30:00,372.19,372.22,371.8,371.93,1702.0,372.19,372.22,371.8,371.93,1702.0
2023-11-10 11:35:00,371.8,372.08,371.69,372.05,1524.0,371.8,372.08,371.69,372.05,1524.0
2023-11-10 11:40:00,372.05,372.41,372.03,372.12,3078.0,372.05,372.41,372.03,372.12,3078.0
2023-11-10 11:45:00,372.26,372.44,372.14,372.14,1210.0,372.26,372.44,372.14,372.14,1210.0
2023-11-10 11:50:00,372.02,372.27,371.81,372.06,3200.0,372.02,372.27,371.81,372.06,3200.0
2023-11-10 11:55:00,371.84,372.5,371.83,372.5,2350.0,371.84,372.5,371.83,372.5,2350.0
2023-11-10 12:00:00,372.48,372.88,372.48,372.72,5463.0,372.48,372.88,372.48,372.72,5463.0
2023-11-10 12:05:00,372.83,372.83,372.42,372.43,633.0,372.83,372.83,372.42,372.43,633.0
2023-11-10 12:10:00,372.58,373.02,372.58,373.0,3076.0,372.58,373.02,372.58,373.0,3076.0
2023-11-10 12:15:00,372.77,373.27,372.69,373.27,3623.0,372.77,373.27,372.69,373.27,3623.0
2023-11-10 12:20:00,373.13,373.13,372.93,372.98,2277.0,373.13,373.13,372.93,372.98,2277.0
2023-11-10 12:25:00,373.05,373.5,372.78,373.33,5058.0,373.05,373.5,372.78,373.33,5058.0
2023-11-10 12:30:00,373.29,373.73,373.1,373.58,4756.0,373.29,373.73,373.1,373.58,4756.0
2023-11-10 12:35:00,373.56,373.96,373.55,373.73,6442.0,373.56,373.96,373.55,373.73,6442.0
2023-11-10 12:40:00,373.63,373.72,373.39,373.63,4833.0,373.63,373.72,373.39,373.63,4833.0
2023-11-10 12:45:00,373.58,373.72,373.42,373.6,1600.0,373.58,373.72,373.42,373.6,1600.0
2023-11-10 12:50:00,373.41,373.49,373.12,373.29,2355.0,373.41,373.49,373.12,373.29,2355.0
2023-11-10 12:55:00,373.26,373.26,372.84,373.09,2904.0,373.26,373.26,372.84,373.09,2904.0
2023-11-10 13:00:00,373.02,373.39,372.78,372.92,3400.0,373.02,373.39,372.78,372.92,3400.0
2023-11-10 13:05:00,372.91,373.17,372.76,372.92,4399.0,372.91,373.17,372.76,372.92,4399.0
2023-11-10 13:10:00,373.04,373.26,372.95,373.26,3831.0,373.04,373.26,372.95,373.26,3831.0
2023-11-10 13:15:00,373.1,373.61,372.8,373.57,4400.0,373.1,373.61,372.8,373.57,4400.0
2023-11-10 13:20:00,373.55,373.78,373.31,373.49,3600.0,373.55,373.78,373.31,373.49,3600.0
2023-11-10 13:25:00,373.44,373.75,373.22,373.5,6876.0,373.44,373.75,373.22,373.5,6876.0
2023-11-10 13:30:00,373.25,373.69,373.25,373.69,3600.0,373.25,373.69,373.25,373.69,3600.0
2023-11-10 13:35:00,373.59,373.68,372.93,373.35,5855.0,373.59,373.68,372.93,373.35,5855.0
2023-11-10 13:40:00,373.56,374.39,373.43,374.06,13127.0,373.56,374.39,373.43,374.06,13127.0
2023-11-10 13:45:00,374.06,374.48,373.91,374.44,4855.0,374.06,374.48,373.91,374.44,4855.0
2023-11-10 13:50:00,374.37,374.59,374.19,374.19,3936.0,374.37,374.59,374.19,374.19,3936.0
2023-11-10 13:55:00,374.04,374.32,373.98,374.32,2620.0,374.04,374.32,373.98,374.32,2620.0
2023-11-10 14:00:00,374.41,374.41,374.2,374.36,1851.0,374.41,374.41,374.2,374.36,1851.0
2023-11-10 14:05:00,374.35,374.82,374.33,374.82,2400.0,374.35,374.82,374.33,374.82,2400.0
2023-11-10 14:10:00,374.77,374.86,374.6,374.85,3192.0,374.77,374.86,374.6,374.85,3192.0
2023-11-10 14:15:00,374.94,375.41,374.88,375.35,5513.0,374.94,375.41,374.88,375.35,5513.0
2023-11-10 14:20:00,375.35,375.46,375.28,375.28,1800.0,375.35,375.46,375.28,375.28,1800.0
2023-11-10 14:25:00,375.4,375.55,375.18,375.26,4985.0,375.4,375.55,375.18,375.26,4985.0
2023-11-10 14:30:00,375.32,375.48,375.29,375.3,3582.0,375.32,375.48,375.29,375.3,3582.0
2023-11-10 14:35:00,375.29,375.53,375.04,375.52,4666.0,375.29,375.53,375.04,375.52,4666.0
2023-11-10 14:40:00,375.45,375.85,375.39,375.85,4843.0,375.45,375.85,375.39,375.85,4843.0
2023-11-10 14:45:00,375.63,375.72,375.19,375.31,7500.0,375.63,375.72,375.19,375.31,7500.0
2023-11-10 14:50:00,375.4,375.4,374.81,375.01,2770.0,375.4,375.4,374.81,375.01,2770.0
2023-11-10 14:55:00,374.9,375.14,374.6,374.67,2576.0,374.9,375.14,374.6,374.67,2576.0
2023-11-10 15:00:00,374.84,374.85,374.44,374.51,2337.0,374.84,374.85,374.44,374.51,2337.0
2023-11-10 15:05:00,374.49,374.78,374.45,374.76,5687.0,374.49,374.78,374.45,374.76,5687.0
2023-11-10 15:10:00,374.64,374.78,374.45,374.77,2300.0,374.64,374.78,374.45,374.77,2300.0
2023-11-10 15:15:00,374.87,375.36,374.84,375.32,5544.0,374.87,375.36,374.84,375.32,5544.0
2023-11-10 15:20:00,375.4,375.85,375.32,375.67,5994.0,375.4,375.85,375.32,375.67,5994.0
2023-11-10 15:25:00,375.67,375.7,375.43,375.65,5846.0,375.67,375.7,375.43,375.65,5846.0
2023-11-10 15:30:00,375.84,375.88,375.61,375.64,4962.0,375.84,375.88,375.61,375.64,4962.0
2023-11-10 15:35:00,375.63,375.63,374.38,374.38,17549.0,375.63,375.63,374.38,374.38,17549.0
2023-11-10 15:40:00,374.56,374.81,374.44,374.54,16859.0,374.56,374.81,374.44,374.54,16859.0
2023-11-10 15:45:00,374.55,374.7,374.12,374.18,22081.0,374.55,374.7,374.12,374.18,22081.0
2023-11-10 15:50:00,374.19,374.68,374.05,374.08,28152.0,374.19,374.68,374.05,374.08,28152.0
2023-11-10 15:55:00,374.15,374.15,373.24,373.59,44789.0,374.15,374.15,373.24,373.59,44789.0
2023-11-13 09:30:00,372.81,374.97,372.81,374.97,11978.0,372.81,374.97,372.81,374.97,11978.0
2023-11-13 09:35:00,374.0,375.53,373.99,374.48,16674.0,374.0,375.53,373.99,374.48,16674.0
2023-11-13 09:40:00,374.0,374.4,373.77,374.16,3000.0,374.0,374.4,373.77,374.16,3000.0
2023-11-13 09:45:00,374.23,374.92,373.94,374.88,4679.0,374.23,374.92,373.94,374.88,4679.0
2023-11-13 09:50:00,375.58,375.84,375.09,375.09,5933.0,375.58,375.84,375.09,375.09,5933.0
2023-11-13 09:55:00,375.66,375.66,374.67,374.9,4653.0,375.66,375.66,374.67,374.9,4653.0
2023-11-13 10:00:00,374.76,375.03,373.5,374.17,6333.0,374.76,375.03,373.5,374.17,6333.0
2023-11-13 10:05:00,373.79,374.59,373.66,374.2,2567.0,373.79,374.59,373.66,374.2,2567.0
2023-11-13 10:10:00,374.08,374.08,373.6,373.94,2470.0,374.08,374.08,373.6,373.94,2470.0
2023-11-13 10:15:00,374.04,374.04,373.53,373.72,1925.0,374.04,374.04,373.53,373.72,1925.0
2023-11-13 10:20:00,373.57,374.36,373.5,374.09,3811.0,373.57,374.36,373.5,374.09,3811.0
2023-11-13 10:25:00,374.07,374.68,374.05,374.19,5808.0,374.07,374.68,374.05,374.19,5808.0
2023-11-13 10:30:00,374.19,374.27,373.73,373.84,1800.0,374.19,374.27,373.73,373.84,1800.0
2023-11-13 10:35:00,373.66,373.7,373.33,373.36,5635.0,373.66,373.7,373.33,373.36,5635.0
2023-11-13 10:40:00,373.44,373.45,372.75,372.84,4132.0,373.44,373.45,372.75,372.84,4132.0
2023-11-13 10:45:00,372.65,372.67,372.39,372.5,6263.0,372.65,372.67,372.39,372.5,6263.0
2023-11-13 10:50:00,372.58,372.95,372.53,372.84,4889.0,372.58,372.95,372.53,372.84,4889.0
2023-11-13 10:55:00,372.71,372.8,372.42,372.51,2000.0,372.71,372.8,372.42,372.51,2000.0
2023-11-13 11:00:00,372.52,372.61,371.75,372.07,11703.0,372.52,372.61,371.75,372.07,11703.0
2023-11-13 11:05:00,372.05,372.39,371.96,372.24,6098.0,372.05,372.39,371.96,372.24,6098.0
2023-11-13 11:10:00,372.39,372.41,372.06,372.08,2779.0,372.39,372.41,372.06,372.08,2779.0
2023-11-13 11:15:00,372.03,372.81,372.0,372.81,8378.0,372.03,372.81,372.0,372.81,8378.0
2023-11-13 11:20:00,372.5,372.9,372.5,372.77,3091.0,372.5,372.9,372.5,372.77,3091.0
2023-11-13 11:25:00,372.73,372.89,372.51,372.79,8754.0,372.73,372.89,372.51,372.79,8754.0
2023-11-13 11:30:00,372.88,373.16,372.76,373.11,12494.0,372.88,373.16,372.76,373.11,12494.0
2023-11-13 11:35:00,373.13,373.26,373.02,373.13,4000.0,373.13,373.26,373.02,373.13,4000.0
2023-11-13 11:40:00,373.13,373.88,373.13,373.69,6233.0,373.13,373.88,373.13,373.69,6233.0
2023-11-13 11:45:00,373.83,374.52,373.82,374.52,1669.0,373.83,374.52,373.82,374.52,1669.0
2023-11-13 11:50:00,374.63,375.06,374.63,375.06,2868.0,374.63,375.06,374.63,375.06,2868.0
2023-11-13 11:55:00,375.25,375.25,374.91,374.91,1787.0,375.25,375.25,374.91,374.91,1787.0
2023-11-13 12:00:00,374.97,375.25,374.88,374.97,2268.0,374.97,375.25,374.88,374.97,2268.0
2023-11-13 12:05:00,375.02,375.28,374.93,375.02,1402.0,375.02,375.28,374.93,375.02,1402.0
2023-11-13 12:10:00,375.02,375.17,374.7,375.08,4426.0,375.02,375.17,374.7,375.08,4426.0
2023-11-13 12:15:00,375.08,375.75,375.08,375.75,530.0,375.08,375.75,375.08,375.75,530.0
2023-11-13 12:20:00,375.74,375.94,375.6,375.93,4168.0,375.74,375.94,375.6,375.93,4168.0
2023-11-13 12:25:00,375.84,376.08,375.73,376.08,5188.0,375.84,376.08,375.73,376.08,5188.0
2023-11-13 12:30:00,376.06,376.07,375.44,375.83,7169.0,376.06,376.07,375.44,375.83,7169.0
2023-11-13 12:35:00,375.72,376.4,375.71,376.4,4539.0,375.72,376.4,375.71,376.4,4539.0
2023-11-13 12:40:00,376.37,376.52,376.05,376.05,3146.0,376.37,376.52,376.05,376.05,3146.0
2023-11-13 12:45:00,376.1,376.3,375.87,376.13,2967.0,376.1,376.3,375.87,376.13,2967.0
2023-11-13 12:50:00,376.18,376.3,376.14,376.28,3840.0,376.18,376.3,376.14,376.28,3840.0
2023-11-13 12:55:00,376.15,376.32,376.11,376.24,1432.0,376.15,376.32,376.11,376.24,1432.0
2023-11-13 13:00:00,376.11,376.15,375.98,375.99,2156.0,376.11,376.15,375.98,375.99,2156.0
2023-11-13 13:05:00,376.09,376.27,375.87,375.87,6060.0,376.09,376.27,375.87,375.87,6060.0
2023-11-13 13:10:00,375.79,375.85,375.57,375.78,496.0,375.79,375.85,375.57,375.78,496.0
2023-11-13 13:15:00,376.02,376.12,375.85,375.94,2920.0,376.02,376.12,375.85,375.94,2920.0
2023-11-13 13:20:00,375.91,375.91,375.62,375.62,2709.0,375.91,375.91,375.62,375.62,2709.0
2023-11-13 13:25:00,375.61,376.49,375.33,375.71,31682.0,375.61,376.49,375.33,375.71,31682.0
2023-11-13 13:30:00,376.33,376.34,375.69,375.76,5436.0,376.33,376.34,375.69,375.76,5436.0
2023-11-13 13:35:00,375.75,376.02,375.75,376.01,1876.0,375.75,376.02,375.75,376.01,1876.0
2023-11-13 13:40:00,376.01,376.39,375.98,376.38,5126.0,376.01,376.39,375.98,376.38,5126.0
2023-11-13 13:45:00,376.44,376.68,376.44,376.44,3005.0,376.44,376.68,376.44,376.44,3005.0
2023-11-13 13:50:00,376.6,377.48,376.56,377.48,8486.0,376.6,377.48,376.56,377.48,8486.0
2023-11-13 13:55:00,377.48,377.48,377.23,377.47,1350.0,377.48,377.48,377.23,377.47,1350.0
2023-11-13 14:00:00,377.15,377.27,377.1,377.26,1982.0,377.15,377.27,377.1,377.26,1982.0
2023-11-13 14:05:00,377.23,377.49,377.08,377.49,1757.0,377.23,377.49,377.08,377.49,1757.0
2023-11-13 14:10:00,377.5,377.85,377.43,377.85,5811.0,377.5,377.85,377.43,377.85,5811.0
2023-11-13 14:15:00,377.82,378.22,377.8,377.9,3422.0,377.82,378.22,377.8,377.9,3422.0
2023-11-13 14:20:00,377.8,377.99,377.65,377.84,2754.0,377.8,377.99,377.65,377.84,2754.0
2023-11-13 14:25:00,377.87,378.16,377.86,378.15,2151.0,377.87,378.16,377.86,378.15,2151.0
2023-11-13 14:30:00,378.06,378.07,377.73,377.85,2329.0,378.06,378.07,377.73,377.85,2329.0
2023-11-13 14:35:00,377.84,378.27,377.71,378.11,4780.0,377.84,378.27,377.71,378.11,4780.0
2023-11-13 14:40:00,378.14,378.41,378.14,378.41,1971.0,378.14,378.41,378.14,378.41,1971.0
2023-11-13 14:45:00,378.43,378.48,378.19,378.3,2979.0,378.43,378.48,378.19,378.3,2979.0
2023-11-13 14:50:00,378.2,378.36,377.74,377.85,3493.0,378.2,378.36,377.74,377.85,3493.0
2023-11-13 14:55:00,377.74,378.11,377.74,377.78,5512.0,377.74,378.11,377.74,377.78,5512.0
2023-11-13 15:00:00,377.73,378.29,377.59,378.29,10447.0,377.73,378.29,377.59,378.29,10447.0
2023-11-13 15:05:00,378.26,378.36,378.03,378.36,5239.0,378.26,378.36,378.03,378.36,5239.0
2023-11-13 15:10:00,378.38,378.92,378.17,378.91,3530.0,378.38,378.92,378.17,378.91,3530.0
2023-11-13 15:15:00,378.88,378.88,378.63,378.74,3131.0,378.88,378.88,378.63,378.74,3131.0
2023-11-13 15:20:00,378.69,378.77,378.3,378.3,4753.0,378.69,378.77,378.3,378.3,4753.0
2023-11-13 15:25:00,378.4,378.77,378.38,378.46,2865.0,378.4,378.77,378.38,378.46,2865.0
2023-11-13 15:30:00,378.59,378.62,378.25,378.35,3121.0,378.59,378.62,378.25,378.35,3121.0
2023-11-13 15:35:00,378.29,378.35,377.9,377.9,4910.0,378.29,378.35,377.9,377.9,4910.0
2023-11-13 15:40:00,377.88,377.96,377.73,377.9,5885.0,377.88,377.96,377.73,377.9,5885.0
2023-11-13 15:45:00,377.87,378.62,377.83,378.43,38464.0,377.87,378.62,377.83,378.43,38464.0
2023-11-13 15:50:00,378.5,378.68,378.03,378.68,16152.0,378.5,378.68,378.03,378.68,16152.0
2023-11-13 15:55:00,378.83,379.09,378.66,379.03,36548.0,378.83,379.09,378.66,379.03,36548.0
2023-11-14 09:30:00,380.37,381.59,379.22,379.84,33290.0,380.37,381.59,379.22,379.84,33290.0
2023-11-14 09:35:00,380.16,380.98,378.65,379.53,6788.0,380.16,380.98,378.65,379.53,6788.0
2023-11-14 09:40:00,380.11,380.97,378.55,378.55,5444.0,380.11,380.97,378.55,378.55,5444.0
2023-11-14 09:45:00,379.67,381.11,379.53,381.11,8531.0,379.67,381.11,379.53,381.11,8531.0
2023-11-14 09:50:00,380.74,381.37,380.61,381.25,5311.0,380.74,381.37,380.61,381.25,5311.0
2023-11-14 09:55:00,381.41,381.41,380.23,380.26,6974.0,381.41,381.41,380.23,380.26,6974.0
2023-11-14 10:00:00,380.25,380.42,379.82,380.15,3858.0,380.25,380.42,379.82,380.15,3858.0
2023-11-14 10:05:00,379.8,380.08,378.42,378.94,3718.0,379.8,380.08,378.42,378.94,3718.0
2023-11-14 10:10:00,379.06,379.29,378.9,378.94,3883.0,379.06,379.29,378.9,378.94,3883.0
2023-11-14 10:15:00,378.92,379.89,378.85,379.71,6706.0,378.92,379.89,378.85,379.71,6706.0
2023-11-14 10:20:00,379.5,380.47,379.07,379.17,3357.0,379.5,380.47,379.07,379.17,3357.0
2023-11-14 10:25:00,378.9,379.06,378.48,378.93,3415.0,378.9,379.06,378.48,378.93,3415.0
2023-11-14 10:30:00,378.96,379.23,378.55,379.11,6337.0,378.96,379.23,378.55,379.11,6337.0
2023-11-14 10:35:00,379.1,379.1,377.72,377.98,2018.0,379.1,379.1,377.72,377.98,2018.0
2023-11-14 10:40:00,378.0,378.6,377.5,378.12,4942.0,378.0,378.6,377.5,378.12,4942.0
2023-11-14 10:45:00,378.02,378.09,376.74,376.74,6067.0,378.02,378.09,376.74,376.74,6067.0
2023-11-14 10:50:00,376.46,376.81,376.13,376.58,2789.0,376.46,376.81,376.13,376.58,2789.0
2023-11-14 10:55:00,376.85,377.29,376.24,377.29,5846.0,376.85,377.29,376.24,377.29,5846.0
2023-11-14 11:00:00,377.43,377.65,376.72,376.8,2642.0,377.43,377.65,376.72,376.8,2642.0
2023-11-14 11:05:00,376.67,377.39,376.52,376.9,4555.0,376.67,377.39,376.52,376.9,4555.0
2023-11-14 11:10:00,377.17,377.5,376.76,376.9,3027.0,377.17,377.5,376.76,376.9,3027.0
2023-11-14 11:15:00,377.04,377.24,376.79,376.8,1800.0,377.04,377.24,376.79,376.8,1800.0
2023-11-14 11:20:00,376.94,377.0,376.52,376.52,5056.0,376.94,377.0,376.52,376.52,5056.0
2023-11-14 11:25:00,376.53,376.87,376.29,376.85,6418.0,376.53,376.87,376.29,376.85,6418.0
2023-11-14 11:30:00,376.93,377.04,376.44,377.04,4190.0,376.93,377.04,376.44,377.04,4190.0
2023-11-14 11:35:00,377.08,377.33,376.82,377.09,1964.0,377.08,377.33,376.82,377.09,1964.0
2023-11-14 11:40:00,377.28,377.58,376.8,377.0,3610.0,377.28,377.58,376.8,377.0,3610.0
2023-11-14 11:45:00,376.73,377.27,376.73,376.79,3163.0,376.73,377.27,376.73,376.79,3163.0
2023-11-14 11:50:00,376.52,376.52,375.79,376.0,3673.0,376.52,376.52,375.79,376.0,3673.0
2023-11-14 11:55:00,376.0,376.25,375.67,376.09,6142.0,376.0,376.25,375.67,376.09,6142.0
2023-11-14 12:00:00,376.11,376.48,376.02,376.2,4172.0,376.11,376.48,376.02,376.2,4172.0
2023-11-14 12:05:00,376.24,376.28,375.81,375.81,9618.0,376.24,376.28,375.81,375.81,9618.0
2023-11-14 12:10:00,375.74,376.18,375.3,375.86,2933.0,375.74,376.18,375.3,375.86,2933.0
2023-11-14 12:15:00,375.84,375.89,375.69,375.69,1410.0,375.84,375.89,375.69,375.69,1410.0
2023-11-14 12:20:00,375.58,375.79,375.52,375.79,1100.0,375.58,375.79,375.52,375.79,1100.0
2023-11-14 12:25:00,375.8,375.98,375.61,375.77,3336.0,375.8,375.98,375.61,375.77,3336.0
2023-11-14 12:30:00,375.81,375.86,375.1,375.22,2238.0,375.81,375.86,375.1,375.22,2238.0
2023-11-14 12:35:00,375.44,375.67,375.25,375.25,1471.0,375.44,375.67,375.25,375.25,1471.0
2023-11-14 12:40:00,375.42,375.42,374.81,374.81,4482.0,375.42,375.42,374.81,374.81,4482.0
2023-11-14 12:45:00,374.68,375.23,374.68,375.03,11861.0,374.68,375.23,374.68,375.03,11861.0
2023-11-14 12:50:00,375.02,375.32,374.7,374.75,12040.0,375.02,375.32,374.7,374.75,12040.0
2023-11-14 12:55:00,374.74,374.78,374.35,374.38,8829.0,374.74,374.78,374.35,374.38,8829.0
2023-11-14 13:00:00,374.37,375.09,374.02,374.82,4272.0,374.37,375.09,374.02,374.82,4272.0
2023-11-14 13:05:00,374.5,375.05,374.5,374.57,3325.0,374.5,375.05,374.5,374.57,3325.0
2023-11-14 13:10:00,374.57,374.9,374.45,374.65,6350.0,374.57,374.9,374.45,374.65,6350.0
2023-11-14 13:15:00,374.71,375.04,374.18,374.35,11174.0,374.71,375.04,374.18,374.35,11174.0
2023-11-14 13:20:00,374.09,374.25,373.87,374.1,10291.0,374.09,374.25,373.87,374.1,10291.0
2023-11-14 13:25:00,374.03,374.73,374.02,374.73,3938.0,374.03,374.73,374.02,374.73,3938.0
2023-11-14 13:30:00,374.71,375.08,374.71,374.79,7498.0,374.71,375.08,374.71,374.79,7498.0
2023-11-14 13:35:00,374.88,375.05,374.85,374.87,2109.0,374.88,375.05,374.85,374.87,2109.0
2023-11-14 13:40:00,375.04,375.06,374.71,374.71,3194.0,375.04,375.06,374.71,374.71,3194.0
2023-11-14 13:45:00,374.86,374.87,374.44,374.6,3529.0,374.86,374.87,374.44,374.6,3529.0
2023-11-14 13:50:00,374.7,374.85,374.53,374.64,2659.0,374.7,374.85,374.53,374.64,2659.0
2023-11-14 13:55:00,374.63,374.74,373.9,374.0,3844.0,374.63,374.74,373.9,374.0,3844.0
2023-11-14 14:00:00,374.0,374.06,373.75,373.94,2746.0,374.0,374.06,373.75,373.94,2746.0
2023-11-14 14:05:00,373.85,373.85,373.35,373.61,4851.0,373.85,373.85,373.35,373.61,4851.0
2023-11-14 14:10:00,373.68,373.89,373.68,373.7,1700.0,373.68,373.89,373.68,373.7,1700.0
2023-11-14 14:15:00,373.51,373.69,373.23,373.25,3020.0,373.51,373.69,373.23,373.25,3020.0
2023-11-14 14:20:00,373.39,373.69,373.29,373.52,3506.0,373.39,373.69,373.29,373.52,3506.0
2023-11-14 14:25:00,373.5,373.5,373.17,373.34,13758.0,373.5,373.5,373.17,373.34,13758.0
2023-11-14 14:30:00,373.41,373.51,373.04,373.51,5200.0,373.41,373.51,373.04,373.51,5200.0
2023-11-14 14:35:00,373.53,373.53,373.01,373.35,5547.0,373.53,373.53,373.01,373.35,5547.0
2023-11-14 14:40:00,373.18,373.37,373.18,373.29,800.0,373.18,373.37,373.18,373.29,800.0
2023-11-14 14:45:00,373.37,373.46,373.21,373.31,4275.0,373.37,373.46,373.21,373.31,4275.0
2023-11-14 14:50:00,373.38,373.38,372.82,372.89,10205.0,373.38,373.38,372.82,372.89,10205.0
2023-11-14 14:55:00,373.0,373.09,372.85,372.93,3907.0,373.0,373.09,372.85,372.93,3907.0
2023-11-14 15:00:00,372.95,373.22,372.7,372.79,6474.0,372.95,373.22,372.7,372.79,6474.0
2023-11-14 15:05:00,372.69,372.93,372.44,372.86,4875.0,372.69,372.93,372.44,372.86,4875.0
2023-11-14 15:10:00,372.66,372.66,372.41,372.53,3386.0,372.66,372.66,372.41,372.53,3386.0
2023-11-14 15:15:00,372.43,372.66,372.32,372.51,7306.0,372.43,372.66,372.32,372.51,7306.0
2023-11-14 15:20:00,372.47,372.57,372.14,372.19,3247.0,372.47,372.57,372.14,372.19,3247.0
2023-11-14 15:25:00,372.19,372.2,371.87,371.97,17425.0,372.19,372.2,371.87,371.97,17425.0
2023-11-14 15:30:00,372.01,372.06,371.6,371.64,23905.0,372.01,372.06,371.6,371.64,23905.0
2023-11-14 15:35:00,371.61,371.68,371.11,371.14,11146.0,371.61,371.68,371.11,371.14,11146.0
2023-11-14 15:40:00,371.12,371.24,370.33,370.47,34650.0,371.12,371.24,370.33,370.47,34650.0
2023-11-14 15:45:00,370.46,370.51,369.89,370.04,39934.0,370.46,370.51,369.89,370.04,39934.0
2023-11-14 15:50:00,369.95,370.16,369.52,369.62,27156.0,369.95,370.16,369.52,369.62,27156.0
2023-11-14 15:55:00,369.73,369.95,369.33,369.95,58167.0,369.73,369.95,369.33,369.95,58167.0
2023-11-15 09:30:00,369.92,370.07,366.19,366.21,43222.0,369.92,370.07,366.19,366.21,43222.0
2023-11-15 09:35:00,367.24,367.24,364.52,365.82,27569.0,367.24,367.24,364.52,365.82,27569.0
2023-11-15 09:40:00,366.02,367.2,365.01,366.22,19464.0,366.02,367.2,365.01,366.22,19464.0
2023-11-15 09:45:00,366.28,366.28,363.6,364.09,6092.0,366.28,366.28,363.6,364.09,6092.0
2023-11-15 09:50:00,363.89,364.12,363.02,363.71,14233.0,363.89,364.12,363.02,363.71,14233.0
2023-11-15 09:55:00,363.75,363.75,361.38,362.42,25112.0,363.75,363.75,361.38,362.42,25112.0
2023-11-15 10:00:00,362.41,363.15,359.51,359.66,43934.0,362.41,363.15,359.51,359.66,43934.0
2023-11-15 10:05:00,359.92,360.29,359.26,359.36,61010.0,359.92,360.29,359.26,359.36,61010.0
2023-11-15 10:10:00,359.77,360.27,358.4,358.6,42315.0,359.77,360.27,358.4,358.6,42315.0
2023-11-15 10:15:00,358.62,360.02,358.6,359.49,23627.0,358.62,360.02,358.6,359.49,23627.0
2023-11-15 10:20:00,359.62,360.22,359.22,359.39,31733.0,359.62,360.22,359.22,359.39,31733.0
2023-11-15 10:25:00,359.39,359.39,358.23,358.84,27068.0,359.39,359.39,358.23,358.84,27068.0
2023-11-15 10:30:00,358.9,358.92,357.93,358.49,40651.0,358.9,358.92,357.93,358.49,40651.0
2023-11-15 10:35:00,358.52,359.06,358.02,358.57,39067.0,358.52,359.06,358.02,358.57,39067.0
2023-11-15 10:40:00,358.62,358.96,358.02,358.05,22234.0,358.62,358.96,358.02,358.05,22234.0
2023-11-15 10:45:00,358.06,358.15,356.85,357.04,24609.0,358.06,358.15,356.85,357.04,24609.0
2023-11-15 10:50:00,357.21,357.55,356.09,356.66,24960.0,357.21,357.55,356.09,356.66,24960.0
2023-11-15 10:55:00,356.69,357.27,356.02,356.12,20227.0,356.69,357.27,356.02,356.12,20227.0
2023-11-15 11:00:00,356.2,356.59,355.62,355.68,33078.0,356.2,356.59,355.62,355.68,33078.0
2023-11-15 11:05:00,355.68,355.78,354.03,354.1,22634.0,355.68,355.78,354.03,354.1,22634.0
2023-11-15 11:10:00,354.12,354.88,353.44,354.24,19853.0,354.12,354.88,353.44,354.24,19853.0
2023-11-15 11:15:00,354.26,355.66,354.12,355.65,19141.0,354.26,355.66,354.12,355.65,19141.0
2023-11-15 11:20:00,355.58,356.31,355.39,355.46,16516.0,355.58,356.31,355.39,355.46,16516.0
2023-11-15 11:25:00,355.59,355.6,354.66,355.04,20920.0,355.59,355.6,354.66,355.04,20920.0
2023-11-15 11:30:00,355.09,355.19,354.7,354.73,9348.0,355.09,355.19,354.7,354.73,9348.0
2023-11-15 11:35:00,354.74,354.75,354.28,354.75,10877.0,354.74,354.75,354.28,354.75,10877.0
2023-11-15 11:40:00,354.6,354.7,354.27,354.43,14731.0,354.6,354.7,354.27,354.43,14731.0
2023-11-15 11:45:00,354.5,354.68,354.19,354.25,4893.0,354.5,354.68,354.19,354.25,4893.0
2023-11-15 11:50:00,354.33,354.74,353.64,353.65,15471.0,354.33,354.74,353.64,353.65,15471.0
2023-11-15 11:55:00,353.69,353.69,353.08,353.13,9321.0,353.69,353.69,353.08,353.13,9321.0
2023-11-15 12:00:00,353.05,353.74,353.05,353.6,23979.0,353.05,353.74,353.05,353.6,23979.0
2023-11-15 12:05:00,353.46,353.88,352.57,352.75,21413.0,353.46,353.88,352.57,352.75,21413.0
2023-11-15 12:10:00,352.75,352.9,352.44,352.62,13423.0,352.75,352.9,352.44,352.62,13423.0
2023-11-15 12:15:00,352.78,354.26,352.66,354.26,10028.0,352.78,354.26,352.66,354.26,10028.0
2023-11-15 12:20:00,354.35,355.94,354.15,355.93,13991.0,354.35,355.94,354.15,355.93,13991.0
2023-11-15 12:25:00,355.94,356.42,355.88,356.42,12384.0,355.94,356.42,355.88,356.42,12384.0
2023-11-15 12:30:00,356.39,357.18,356.25,357.02,15784.0,356.39,357.18,356.25,357.02,15784.0
2023-11-15 12:35:00,357.01,357.46,357.0,357.0,5694.0,357.01,357.46,357.0,357.0,5694.0
2023-11-15 12:40:00,357.02,357.61,357.01,357.44,4995.0,357.02,357.61,357.01,357.44,4995.0
2023-11-15 12:45:00,357.5,357.71,357.48,357.64,4635.0,357.5,357.71,357.48,357.64,4635.0
2023-11-15 12:50:00,357.74,357.92,357.0,357.14,4316.0,357.74,357.92,357.0,357.14,4316.0
2023-11-15 12:55:00,357.15,357.15,355.98,356.09,12433.0,357.15,357.15,355.98,356.09,12433.0
2023-11-15 13:00:00,355.94,356.54,355.66,356.31,8081.0,355.94,356.54,355.66,356.31,8081.0
2023-11-15 13:05:00,356.28,356.43,355.3,355.54,7982.0,356.28,356.43,355.3,355.54,7982.0
2023-11-15 13:10:00,355.54,355.8,355.13,355.19,5815.0,355.54,355.8,355.13,355.19,5815.0
2023-11-15 13:15:00,355.38,355.51,354.83,355.51,4621.0,355.38,355.51,354.83,355.51,4621.0
2023-11-15 13:20:00,355.71,355.83,354.97,354.97,12641.0,355.71,355.83,354.97,354.97,12641.0
2023-11-15 13:25:00,354.99,354.99,354.47,354.7,4453.0,354.99,354.99,354.47,354.7,4453.0
2023-11-15 13:30:00,354.71,355.09,354.55,354.57,9447.0,354.71,355.09,354.55,354.57,9447.0
2023-11-15 13:35:00,354.72,354.92,354.57,354.83,4993.0,354.72,354.92,354.57,354.83,4993.0
2023-11-15 13:40:00,354.93,355.04,354.68,354.69,5797.0,354.93,355.04,354.68,354.69,5797.0
2023-11-15 13:45:00,354.65,354.78,354.52,354.54,4773.0,354.65,354.78,354.52,354.54,4773.0
2023-11-15 13:50:00,354.48,354.71,354.14,354.47,5201.0,354.48,354.71,354.14,354.47,5201.0
2023-11-15 13:55:00,354.45,354.45,353.65,353.93,9848.0,354.45,354.45,353.65,353.93,9848.0
2023-11-15 14:00:00,353.93,354.0,353.76,353.79,11588.0,353.93,354.0,353.76,353.79,11588.0
2023-11-15 14:05:00,353.75,354.0,353.53,353.78,18560.0,353.75,354.0,353.53,353.78,18560.0
2023-11-15 14:10:00,353.85,353.88,352.9,352.91,6682.0,353.85,353.88,352.9,352.91,6682.0
2023-11-15 14:15:00,352.91,352.91,352.26,352.41,11349.0,352.91,352.91,352.26,352.41,11349.0
2023-11-15 14:20:00,352.35,352.64,352.25,352.37,9499.0,352.35,352.64,352.25,352.37,9499.0
2023-11-15 14:25:00,352.46,353.33,352.11,353.16,15295.0,352.46,353.33,352.11,353.16,15295.0
2023-11-15 14:30:00,353.13,353.27,352.91,353.19,7005.0,353.13,353.27,352.91,353.19,7005.0
2023-11-15 14:35:00,353.18,353.34,353.1,353.26,5255.0,353.18,353.34,353.1,353.26,5255.0
2023-11-15 14:40:00,353.28,353.81,353.13,353.18,11448.0,353.28,353.81,353.13,353.18,11448.0
2023-11-15 14:45:00,353.28,353.35,352.15,352.22,11136.0,353.28,353.35,352.15,352.22,11136.0
2023-11-15 14:50:00,352.25,352.39,352.1,352.23,12325.0,352.25,352.39,352.1,352.23,12325.0
2023-11-15 14:55:00,352.23,352.79,352.01,352.79,7611.0,352.23,352.79,352.01,352.79,7611.0
2023-11-15 15:00:00,352.72,352.75,351.65,351.74,20638.0,352.72,352.75,351.65,351.74,20638.0
2023-11-15 15:05:00,351.79,351.93,350.62,350.79,36547.0,351.79,351.93,350.62,350.79,36547.0
2023-11-15 15:10:00,350.65,350.92,350.02,350.17,28213.0,350.65,350.92,350.02,350.17,28213.0
2023-11-15 15:15:00,350.29,350.52,349.09,349.82,35661.0,350.29,350.52,349.09,349.82,35661.0
2023-11-15 15:20:00,349.93,349.94,348.54,349.18,43888.0,349.93,349.94,348.54,349.18,43888.0
2023-11-15 15:25:00,349.18,349.76,348.8,349.57,31623.0,349.18,349.76,348.8,349.57,31623.0
2023-11-15 15:30:00,349.57,350.2,349.28,350.1,28013.0,349.57,350.2,349.28,350.1,28013.0
2023-11-15 15:35:00,350.14,350.29,349.3,349.53,16924.0,350.14,350.29,349.3,349.53,16924.0
2023-11-15 15:40:00,349.52,350.0,349.43,349.81,20195.0,349.52,350.0,349.43,349.81,20195.0
2023-11-15 15:45:00,349.75,349.96,349.6,349.88,13697.0,349.75,349.96,349.6,349.88,13697.0
2023-11-15 15:50:00,349.76,349.98,349.03,349.11,63470.0,349.76,349.98,349.03,349.11,63470.0
2023-11-15 15:55:00,349.1,349.45,348.78,349.25,154780.0,349.1,349.45,348.78,349.25,154780.0
2023-11-16 09:30:00,350.65,352.06,348.75,348.77,59004.0,350.65,352.06,348.75,348.77,59004.0
2023-11-16 09:35:00,348.64,349.37,347.22,347.22,28846.0,348.64,349.37,347.22,347.22,28846.0
2023-11-16 09:40:00,347.39,347.58,345.74,346.02,23178.0,347.39,347.58,345.74,346.02,23178.0
2023-11-16 09:45:00,345.96,346.57,343.26,343.81,49954.0,345.96,346.57,343.26,343.81,49954.0
2023-11-16 09:50:00,343.88,345.0,342.89,344.5,42193.0,343.88,345.0,342.89,344.5,42193.0
2023-11-16 09:55:00,344.67,346.82,344.63,345.92,33331.0,344.67,346.82,344.63,345.92,33331.0
2023-11-16 10:00:00,346.15,347.26,346.08,346.7,24753.0,346.15,347.26,346.08,346.7,24753.0
2023-11-16 10:05:00,346.55,347.84,346.42,347.61,40529.0,346.55,347.84,346.42,347.61,40529.0
2023-11-16 10:10:00,347.55,348.71,347.42,348.43,14836.0,347.55,348.71,347.42,348.43,14836.0
2023-11-16 10:15:00,348.38,349.62,347.99,349.6,19028.0,348.38,349.62,347.99,349.6,19028.0
2023-11-16 10:20:00,349.4,350.25,348.8,349.03,25039.0,349.4,350.25,348.8,349.03,25039.0
2023-11-16 10:25:00,349.07,349.08,346.84,346.99,12409.0,349.07,349.08,346.84,346.99,12409.0
2023-11-16 10:30:00,347.25,347.25,346.01,346.19,28453.0,347.25,347.25,346.01,346.19,28453.0
2023-11-16 10:35:00,346.17,348.11,346.17,347.38,15006.0,346.17,348.11,346.17,347.38,15006.0
2023-11-16 10:40:00,347.65,348.23,347.12,347.52,9049.0,347.65,348.23,347.12,347.52,9049.0
2023-11-16 10:45:00,347.67,348.23,347.37,347.37,8796.0,347.67,348.23,347.37,347.37,8796.0
2023-11-16 10:50:00,347.46,348.21,347.29,347.98,9617.0,347.46,348.21,347.29,347.98,9617.0
2023-11-16 10:55:00,348.23,348.44,347.44,348.13,38664.0,348.23,348.44,347.44,348.13,38664.0
2023-11-16 11:00:00,348.27,348.35,347.9,348.13,7242.0,348.27,348.35,347.9,348.13,7242.0
2023-11-16 11:05:00,348.04,349.14,347.88,348.36,10310.0,348.04,349.14,347.88,348.36,10310.0
2023-11-16 11:10:00,348.27,348.37,347.63,348.31,10001.0,348.27,348.37,347.63,348.31,10001.0
2023-11-16 11:15:00,348.35,348.37,347.93,348.1,5617.0,348.35,348.37,347.93,348.1,5617.0
2023-11-16 11:20:00,348.1,348.24,347.9,347.94,6130.0,348.1,348.24,347.9,347.94,6130.0
2023-11-16 11:25:00,347.92,348.19,347.27,347.37,8739.0,347.92,348.19,347.27,347.37,8739.0
2023-11-16 11:30:00,347.57,348.22,347.22,347.72,10394.0,347.57,348.22,347.22,347.72,10394.0
2023-11-16 11:35:00,347.61,347.65,346.9,346.94,6131.0,347.61,347.65,346.9,346.94,6131.0
2023-11-16 11:40:00,346.94,346.95,346.32,346.58,2925.0,346.94,346.95,346.32,346.58,2925.0
2023-11-16 11:45:00,346.55,346.6,346.11,346.57,11343.0,346.55,346.6,346.11,346.57,11343.0
2023-11-16 11:50:00,346.57,346.85,346.26,346.58,16885.0,346.57,346.85,346.26,346.58,16885.0
2023-11-16 11:55:00,346.44,346.56,346.2,346.38,7790.0,346.44,346.56,346.2,346.38,7790.0
2023-11-16 12:00:00,346.38,346.51,346.16,346.29,15356.0,346.38,346.51,346.16,346.29,15356.0
2023-11-16 12:05:00,346.17,346.46,346.08,346.18,22690.0,346.17,346.46,346.08,346.18,22690.0
2023-11-16 12:10:00,346.23,346.3,345.75,345.87,54692.0,346.23,346.3,345.75,345.87,54692.0
2023-11-16 12:15:00,345.92,346.58,345.81,346.54,40707.0,345.92,346.58,345.81,346.54,40707.0
2023-11-16 12:20:00,346.59,346.91,346.32,346.46,16637.0,346.59,346.91,346.32,346.46,16637.0
2023-11-16 12:25:00,346.6,346.73,346.21,346.66,7137.0,346.6,346.73,346.21,346.66,7137.0
2023-11-16 12:30:00,346.65,346.77,346.34,346.48,7780.0,346.65,346.77,346.34,346.48,7780.0
2023-11-16 12:35:00,346.35,346.79,346.3,346.69,6248.0,346.35,346.79,346.3,346.69,6248.0
2023-11-16 12:40:00,346.69,347.01,346.62,346.77,12398.0,346.69,347.01,346.62,346.77,12398.0
2023-11-16 12:45:00,346.8,346.97,346.53,346.63,7629.0,346.8,346.97,346.53,346.63,7629.0
2023-11-16 12:50:00,346.53,346.55,346.23,346.29,10336.0,346.53,346.55,346.23,346.29,10336.0
2023-11-16 12:55:00,346.46,346.52,346.04,346.04,8896.0,346.46,346.52,346.04,346.04,8896.0
2023-11-16 13:00:00,346.05,346.1,345.86,346.09,6594.0,346.05,346.1,345.86,346.09,6594.0
2023-11-16 13:05:00,346.09,346.22,345.95,346.02,7128.0,346.09,346.22,345.95,346.02,7128.0
2023-11-16 13:10:00,346.21,346.22,345.92,346.05,5839.0,346.21,346.22,345.92,346.05,5839.0
2023-11-16 13:15:00,346.16,346.43,346.12,346.37,9066.0,346.16,346.43,346.12,346.37,9066.0
2023-11-16 13:20:00,346.37,346.89,346.37,346.69,6251.0,346.37,346.89,346.37,346.69,6251.0
2023-11-16 13:25:00,346.54,347.34,346.53,346.56,13748.0,346.54,347.34,346.53,346.56,13748.0
2023-11-16 13:30:00,346.53,346.55,345.92,346.15,7980.0,346.53,346.55,345.92,346.15,7980.0
2023-11-16 13:35:00,346.15,346.22,345.81,345.91,5795.0,346.15,346.22,345.81,345.91,5795.0
2023-11-16 13:40:00,345.83,346.21,345.78,345.86,12713.0,345.83,346.21,345.78,345.86,12713.0
2023-11-16 13:45:00,345.86,345.86,345.26,345.42,13635.0,345.86,345.86,345.26,345.42,13635.0
2023-11-16 13:50:00,345.5,345.67,345.45,345.57,5469.0,345.5,345.67,345.45,345.57,5469.0
2023-11-16 13:55:00,345.57,345.58,345.33,345.35,3212.0,345.57,345.58,345.33,345.35,3212.0
2023-11-16 14:00:00,345.36,345.44,344.76,345.2,21958.0,345.36,345.44,344.76,345.2,21958.0
2023-11-16 14:05:00,345.12,345.13,344.89,345.01,6868.0,345.12,345.13,344.89,345.01,6868.0
2023-11-16 14:10:00,345.13,345.31,344.98,345.0,13334.0,345.13,345.31,344.98,345.0,13334.0
2023-11-16 14:15:00,344.99,345.39,344.91,345.31,9040.0,344.99,345.39,344.91,345.31,9040.0
2023-11-16 14:20:00,345.33,345.41,344.66,344.76,10648.0,345.33,345.41,344.66,344.76,10648.0
2023-11-16 14:25:00,344.73,344.87,344.6,344.62,7243.0,344.73,344.87,344.6,344.62,7243.0
2023-11-16 14:30:00,344.68,344.72,344.43,344.43,5910.0,344.68,344.72,344.43,344.43,5910.0
2023-11-16 14:35:00,344.55,344.55,344.06,344.29,23390.0,344.55,344.55,344.06,344.29,23390.0
2023-11-16 14:40:00,344.49,344.67,344.29,344.38,12897.0,344.49,344.67,344.29,344.38,12897.0
2023-11-16 14:45:00,344.53,344.53,344.18,344.2,11501.0,344.53,344.53,344.18,344.2,11501.0
2023-11-16 14:50:00,344.21,344.25,343.84,343.86,8662.0,344.21,344.25,343.84,343.86,8662.0
2023-11-16 14:55:00,343.86,344.17,343.86,344.06,10849.0,343.86,344.17,343.86,344.06,10849.0
2023-11-16 15:00:00,344.07,344.17,343.79,343.79,12861.0,344.07,344.17,343.79,343.79,12861.0
2023-11-16 15:05:00,343.8,344.01,343.74,343.81,10104.0,343.8,344.01,343.74,343.81,10104.0
2023-11-16 15:10:00,343.81,343.88,343.12,343.14,24310.0,343.81,343.88,343.12,343.14,24310.0
2023-11-16 15:15:00,343.22,343.51,343.13,343.31,17747.0,343.22,343.51,343.13,343.31,17747.0
2023-11-16 15:20:00,343.32,343.5,343.25,343.29,21345.0,343.32,343.5,343.25,343.29,21345.0
2023-11-16 15:25:00,343.33,343.33,342.92,342.92,22642.0,343.33,343.33,342.92,342.92,22642.0
2023-11-16 15:30:00,342.92,343.49,342.89,343.06,58678.0,342.92,343.49,342.89,343.06,58678.0
2023-11-16 15:35:00,343.11,343.16,342.88,343.05,46847.0,343.11,343.16,342.88,343.05,46847.0
2023-11-16 15:40:00,343.11,343.17,342.9,342.97,35248.0,343.11,343.17,342.9,342.97,35248.0
2023-11-16 15:45:00,342.99,343.25,342.87,343.1,51046.0,342.99,343.25,342.87,343.1,51046.0
2023-11-16 15:50:00,343.09,343.59,342.17,342.21,92983.0,343.09,343.59,342.17,342.21,92983.0
2023-11-16 15:55:00,342.17,343.02,341.9,343.01,169159.0,342.17,343.02,341.9,343.01,169159.0
2023-11-17 09:30:00,346.26,346.26,343.79,344.69,74984.0,346.26,346.26,343.79,344.69,74984.0
2023-11-17 09:35:00,344.98,346.47,344.85,346.06,14232.0,344.98,346.47,344.85,346.06,14232.0
2023-11-17 09:40:00,345.97,345.97,344.59,344.82,9511.0,345.97,345.97,344.59,344.82,9511.0
2023-11-17 09:45:00,344.62,345.22,343.88,343.88,5084.0,344.62,345.22,343.88,343.88,5084.0
2023-11-17 09:50:00,343.99,345.35,343.8,343.8,10622.0,343.99,345.35,343.8,343.8,10622.0
2023-11-17 09:55:00,343.78,344.37,343.15,344.35,18440.0,343.78,344.37,343.15,344.35,18440.0
2023-11-17 10:00:00,344.37,345.03,343.8,344.45,8383.0,344.37,345.03,343.8,344.45,8383.0
2023-11-17 10:05:00,344.61,345.0,344.31,344.75,7534.0,344.61,345.0,344.31,344.75,7534.0
2023-11-17 10:10:00,344.74,344.84,343.93,344.11,6804.0,344.74,344.84,343.93,344.11,6804.0
2023-11-17 10:15:00,344.11,344.18,343.35,343.35,5095.0,344.11,344.18,343.35,343.35,5095.0
2023-11-17 10:20:00,343.37,344.01,343.18,343.49,9667.0,343.37,344.01,343.18,343.49,9667.0
2023-11-17 10:25:00,343.52,343.72,343.21,343.36,4117.0,343.52,343.72,343.21,343.36,4117.0
2023-11-17 10:30:00,343.33,344.04,343.24,343.74,5408.0,343.33,344.04,343.24,343.74,5408.0
2023-11-17 10:35:00,343.69,344.22,343.69,344.12,4761.0,343.69,344.22,343.69,344.12,4761.0
2023-11-17 10:40:00,344.11,344.16,343.81,343.99,4069.0,344.11,344.16,343.81,343.99,4069.0
2023-11-17 10:45:00,344.0,344.17,343.75,344.0,3687.0,344.0,344.17,343.75,344.0,3687.0
2023-11-17 10:50:00,343.82,343.83,343.34,343.48,3248.0,343.82,343.83,343.34,343.48,3248.0
2023-11-17 10:55:00,343.37,343.99,343.11,343.8,5871.0,343.37,343.99,343.11,343.8,5871.0
2023-11-17 11:00:00,343.8,344.13,342.93,342.94,12353.0,343.8,344.13,342.93,342.94,12353.0
2023-11-17 11:05:00,342.99,343.7,342.64,343.67,5969.0,342.99,343.7,342.64,343.67,5969.0
2023-11-17 11:10:00,343.73,344.07,343.47,344.07,6942.0,343.73,344.07,343.47,344.07,6942.0
2023-11-17 11:15:00,343.8,344.46,343.76,344.19,22019.0,343.8,344.46,343.76,344.19,22019.0
2023-11-17 11:20:00,344.28,344.88,344.28,344.73,33856.0,344.28,344.88,344.28,344.73,33856.0
2023-11-17 11:25:00,344.59,345.06,344.55,344.74,34786.0,344.59,345.06,344.55,344.74,34786.0
2023-11-17 11:30:00,344.74,345.07,344.74,344.85,12904.0,344.74,345.07,344.74,344.85,12904.0
2023-11-17 11:35:00,344.71,346.03,344.7,345.97,6786.0,344.71,346.03,344.7,345.97,6786.0
2023-11-17 11:40:00,346.15,347.76,346.14,347.75,12329.0,346.15,347.76,346.14,347.75,12329.0
2023-11-17 11:45:00,347.75,348.32,347.23,347.65,41250.0,347.75,348.32,347.23,347.65,41250.0
2023-11-17 11:50:00,347.69,348.14,347.18,348.0,14370.0,347.69,348.14,347.18,348.0,14370.0
2023-11-17 11:55:00,348.28,348.61,347.88,348.04,7849.0,348.28,348.61,347.88,348.04,7849.0
2023-11-17 12:00:00,348.08,348.49,348.05,348.49,6849.0,348.08,348.49,348.05,348.49,6849.0
2023-11-17 12:05:00,348.49,348.77,348.2,348.67,6995.0,348.49,348.77,348.2,348.67,6995.0
2023-11-17 12:10:00,348.59,348.95,348.56,348.88,10566.0,348.59,348.95,348.56,348.88,10566.0
2023-11-17 12:15:00,348.81,349.32,348.72,348.96,10213.0,348.81,349.32,348.72,348.96,10213.0
2023-11-17 12:20:00,348.82,349.23,348.61,349.12,8937.0,348.82,349.23,348.61,349.12,8937.0
2023-11-17 12:25:00,349.0,349.25,348.75,348.75,7107.0,349.0,349.25,348.75,348.75,7107.0
2023-11-17 12:30:00,348.57,348.63,347.78,348.32,18034.0,348.57,348.63,347.78,348.32,18034.0
2023-11-17 12:35:00,348.45,348.78,348.42,348.64,5350.0,348.45,348.78,348.42,348.64,5350.0
2023-11-17 12:40:00,348.65,348.66,348.23,348.47,7153.0,348.65,348.66,348.23,348.47,7153.0
2023-11-17 12:45:00,348.61,348.72,348.34,348.42,4000.0,348.61,348.72,348.34,348.42,4000.0
2023-11-17 12:50:00,348.32,349.18,348.32,349.11,3565.0,348.32,349.18,348.32,349.11,3565.0
2023-11-17 12:55:00,349.11,349.31,349.0,349.15,6208.0,349.11,349.31,349.0,349.15,6208.0
2023-11-17 13:00:00,349.15,349.15,348.49,348.5,9805.0,349.15,349.15,348.49,348.5,9805.0
2023-11-17 13:05:00,348.52,348.52,347.89,348.14,13140.0,348.52,348.52,347.89,348.14,13140.0
2023-11-17 13:10:00,348.03,348.72,347.96,348.72,5264.0,348.03,348.72,347.96,348.72,5264.0
2023-11-17 13:15:00,348.82,348.99,348.26,348.64,3374.0,348.82,348.99,348.26,348.64,3374.0
2023-11-17 13:20:00,348.42,348.72,348.42,348.7,3250.0,348.42,348.72,348.42,348.7,3250.0
2023-11-17 13:25:00,348.71,348.72,348.47,348.65,2590.0,348.71,348.72,348.47,348.65,2590.0
2023-11-17 13:30:00,348.78,349.13,348.72,349.06,2657.0,348.78,349.13,348.72,349.06,2657.0
2023-11-17 13:35:00,349.14,349.6,348.85,349.6,5933.0,349.14,349.6,348.85,349.6,5933.0
2023-11-17 13:40:00,349.45,349.69,349.44,349.51,7560.0,349.45,349.69,349.44,349.51,7560.0
2023-11-17 13:45:00,349.59,349.75,349.46,349.67,5360.0,349.59,349.75,349.46,349.67,5360.0
2023-11-17 13:50:00,349.62,349.76,349.37,349.46,4990.0,349.62,349.76,349.37,349.46,4990.0
2023-11-17 13:55:00,349.4,350.56,349.36,350.36,7626.0,349.4,350.56,349.36,350.36,7626.0
2023-11-17 14:00:00,350.15,350.25,349.93,350.22,5685.0,350.15,350.25,349.93,350.22,5685.0
2023-11-17 14:05:00,350.32,351.34,350.32,351.28,10437.0,350.32,351.34,350.32,351.28,10437.0
2023-11-17 14:10:00,351.39,351.62,350.92,351.13,10002.0,351.39,351.62,350.92,351.13,10002.0
2023-11-17 14:15:00,351.14,351.59,351.03,351.59,8125.0,351.14,351.59,351.03,351.59,8125.0
2023-11-17 14:20:00,351.55,351.61,351.07,351.09,12185.0,351.55,351.61,351.07,351.09,12185.0
2023-11-17 14:25:00,351.03,351.11,350.5,350.55,8898.0,351.03,351.11,350.5,350.55,8898.0
2023-11-17 14:30:00,350.55,351.21,350.5,350.82,14421.0,350.55,351.21,350.5,350.82,14421.0
2023-11-17 14:35:00,350.75,350.85,350.53,350.57,5100.0,350.75,350.85,350.53,350.57,5100.0
2023-11-17 14:40:00,350.6,350.68,350.46,350.67,5043.0,350.6,350.68,350.46,350.67,5043.0
2023-11-17 14:45:00,350.6,350.68,350.43,350.45,7575.0,350.6,350.68,350.43,350.45,7575.0
2023-11-17 14:50:00,350.59,350.82,350.43,350.5,6263.0,350.59,350.82,350.43,350.5,6263.0
2023-11-17 14:55:00,350.5,350.59,350.4,350.5,3830.0,350.5,350.59,350.4,350.5,3830.0
2023-11-17 15:00:00,350.5,350.61,350.36,350.4,4400.0,350.5,350.61,350.36,350.4,4400.0
2023-11-17 15:05:00,350.46,350.49,350.13,350.17,2001.0,350.46,350.49,350.13,350.17,2001.0
2023-11-17 15:10:00,350.18,350.24,349.91,350.22,4711.0,350.18,350.24,349.91,350.22,4711.0
2023-11-17 15:15:00,350.31,350.73,350.19,350.69,4831.0,350.31,350.73,350.19,350.69,4831.0
2023-11-17 15:20:00,350.62,350.81,350.54,350.81,4822.0,350.62,350.81,350.54,350.81,4822.0
2023-11-17 15:25:00,350.82,351.14,350.78,350.84,3956.0,350.82,351.14,350.78,350.84,3956.0
2023-11-17 15:30:00,350.97,351.01,350.25,350.4,6097.0,350.97,351.01,350.25,350.4,6097.0
2023-11-17 15:35:00,350.27,350.35,349.91,350.12,6557.0,350.27,350.35,349.91,350.12,6557.0
2023-11-17 15:40:00,350.05,350.38,350.05,350.38,9345.0,350.05,350.38,350.05,350.38,9345.0
2023-11-17 15:45:00,350.29,350.61,350.29,350.49,11356.0,350.29,350.61,350.29,350.49,11356.0
2023-11-17 15:50:00,350.44,351.53,350.39,350.94,43281.0,350.44,351.53,350.39,350.94,43281.0
2023-11-17 15:55:00,350.82,351.26,350.42,350.5,84171.0,350.82,351.26,350.42,350.5,84171.0
2023-11-20 09:30:00,349.76,353.0,349.32,352.4,44023.0,349.76,353.0,349.32,352.4,44023.0
2023-11-20 09:35:00,351.94,354.38,351.94,354.06,7646.0,351.94,354.38,351.94,354.06,7646.0
2023-11-20 09:40:00,354.15,354.48,353.48,353.96,41949.0,354.15,354.48,353.48,353.96,41949.0
2023-11-20 09:45:00,353.84,354.96,353.75,354.95,7504.0,353.84,354.96,353.75,354.95,7504.0
2023-11-20 09:50:00,354.95,356.75,354.95,356.67,13070.0,354.95,356.75,354.95,356.67,13070.0
2023-11-20 09:55:00,356.51,356.65,356.02,356.54,8294.0,356.51,356.65,356.02,356.54,8294.0
2023-11-20 10:00:00,356.4,357.34,355.98,356.16,23909.0,356.4,357.34,355.98,356.16,23909.0
2023-11-20 10:05:00,356.46,357.41,356.24,357.09,8924.0,356.46,357.41,356.24,357.09,8924.0
2023-11-20 10:10:00,357.25,357.39,356.47,356.48,7032.0,357.25,357.39,356.47,356.48,7032.0
2023-11-20 10:15:00,356.29,356.29,354.36,355.19,7258.0,356.29,356.29,354.36,355.19,7258.0
2023-11-20 10:20:00,355.41,355.49,354.62,354.94,8275.0,355.41,355.49,354.62,354.94,8275.0
2023-11-20 10:25:00,354.77,355.3,354.72,355.28,2300.0,354.77,355.3,354.72,355.28,2300.0
2023-11-20 10:30:00,355.27,355.75,355.04,355.33,3212.0,355.27,355.75,355.04,355.33,3212.0
2023-11-20 10:35:00,355.29,355.89,355.26,355.53,3666.0,355.29,355.89,355.26,355.53,3666.0
2023-11-20 10:40:00,355.57,355.73,355.24,355.36,4324.0,355.57,355.73,355.24,355.36,4324.0
2023-11-20 10:45:00,355.5,355.5,354.83,355.02,6086.0,355.5,355.5,354.83,355.02,6086.0
2023-11-20 10:50:00,354.95,354.95,354.36,354.53,5087.0,354.95,354.95,354.36,354.53,5087.0
2023-11-20 10:55:00,354.58,354.95,354.58,354.91,2916.0,354.58,354.95,354.58,354.91,2916.0
2023-11-20 11:00:00,354.99,355.41,354.84,355.37,2400.0,354.99,355.41,354.84,355.37,2400.0
2023-11-20 11:05:00,355.39,355.48,354.8,354.93,5467.0,355.39,355.48,354.8,354.93,5467.0
2023-11-20 11:10:00,354.79,354.92,354.36,354.65,15508.0,354.79,354.92,354.36,354.65,15508.0
2023-11-20 11:15:00,354.44,355.03,354.23,355.03,2546.0,354.44,355.03,354.23,355.03,2546.0
2023-11-20 11:20:00,355.04,355.05,353.61,353.61,4700.0,355.04,355.05,353.61,353.61,4700.0
2023-11-20 11:25:00,353.84,354.05,352.69,352.69,6901.0,353.84,354.05,352.69,352.69,6901.0
2023-11-20 11:30:00,352.91,353.43,352.91,353.33,2382.0,352.91,353.43,352.91,353.33,2382.0
2023-11-20 11:35:00,352.93,353.75,352.88,353.01,5295.0,352.93,353.75,352.88,353.01,5295.0
2023-11-20 11:40:00,353.09,353.5,353.09,353.23,4232.0,353.09,353.5,353.09,353.23,4232.0
2023-11-20 11:45:00,353.36,353.47,353.23,353.4,1316.0,353.36,353.47,353.23,353.4,1316.0
2023-11-20 11:50:00,353.38,353.38,352.99,353.14,2250.0,353.38,353.38,352.99,353.14,2250.0
2023-11-20 11:55:00,353.15,353.16,352.73,352.97,2842.0,353.15,353.16,352.73,352.97,2842.0
2023-11-20 12:00:00,353.05,353.23,353.04,353.11,700.0,353.05,353.23,353.04,353.11,700.0
2023-11-20 12:05:00,353.09,353.11,352.89,353.01,5298.0,353.09,353.11,352.89,353.01,5298.0
2023-11-20 12:10:00,353.24,353.33,353.17,353.22,2615.0,353.24,353.33,353.17,353.22,2615.0
2023-11-20 12:15:00,353.31,353.33,353.18,353.24,1300.0,353.31,353.33,353.18,353.24,1300.0
2023-11-20 12:20:00,353.09,353.51,353.06,353.51,1715.0,353.09,353.51,353.06,353.51,1715.0
2023-11-20 12:25:00,353.66,353.73,353.34,353.46,2372.0,353.66,353.73,353.34,353.46,2372.0
2023-11-20 12:30:00,353.62,353.62,353.3,353.3,1189.0,353.62,353.62,353.3,353.3,1189.0
2023-11-20 12:35:00,353.31,353.76,353.28,353.74,2881.0,353.31,353.76,353.28,353.74,2881.0
2023-11-20 12:40:00,353.62,353.82,353.53,353.79,2565.0,353.62,353.82,353.53,353.79,2565.0
2023-11-20 12:45:00,353.79,354.04,353.79,354.0,4168.0,353.79,354.04,353.79,354.0,4168.0
2023-11-20 12:50:00,353.9,353.99,353.56,353.75,1700.0,353.9,353.99,353.56,353.75,1700.0
2023-11-20 12:55:00,353.7,353.77,353.57,353.77,700.0,353.7,353.77,353.57,353.77,700.0
2023-11-20 13:00:00,353.75,355.14,353.75,355.14,9345.0,353.75,355.14,353.75,355.14,9345.0
2023-11-20 13:05:00,355.21,355.21,354.61,354.92,4951.0,355.21,355.21,354.61,354.92,4951.0
2023-11-20 13:10:00,354.94,355.45,354.85,355.45,3971.0,354.94,355.45,354.85,355.45,3971.0
2023-11-20 13:15:00,355.44,355.77,355.44,355.69,2725.0,355.44,355.77,355.44,355.69,2725.0
2023-11-20 13:20:00,355.76,355.79,355.15,355.27,5024.0,355.76,355.79,355.15,355.27,5024.0
2023-11-20 13:25:00,355.41,355.63,355.2,355.59,1013.0,355.41,355.63,355.2,355.59,1013.0
2023-11-20 13:30:00,355.71,355.77,355.47,355.67,2223.0,355.71,355.77,355.47,355.67,2223.0
2023-11-20 13:35:00,355.75,356.0,355.54,355.63,3608.0,355.75,356.0,355.54,355.63,3608.0
2023-11-20 13:40:00,355.87,356.27,355.7,356.08,4392.0,355.87,356.27,355.7,356.08,4392.0
2023-11-20 13:45:00,356.15,356.25,355.84,356.04,3243.0,356.15,356.25,355.84,356.04,3243.0
2023-11-20 13:50:00,356.08,356.25,355.94,355.94,2880.0,356.08,356.25,355.94,355.94,2880.0
2023-11-20 13:55:00,356.0,356.06,355.7,355.75,4029.0,356.0,356.06,355.7,355.75,4029.0
2023-11-20 14:00:00,355.9,356.04,355.59,355.59,4486.0,355.9,356.04,355.59,355.59,4486.0
2023-11-20 14:05:00,355.65,355.92,355.25,355.92,3530.0,355.65,355.92,355.25,355.92,3530.0
2023-11-20 14:10:00,355.87,356.08,355.7,355.71,4847.0,355.87,356.08,355.7,355.71,4847.0
2023-11-20 14:15:00,355.76,355.76,355.3,355.36,2389.0,355.76,355.76,355.3,355.36,2389.0
2023-11-20 14:20:00,355.33,355.66,355.18,355.57,3356.0,355.33,355.66,355.18,355.57,3356.0
2023-11-20 14:25:00,355.53,356.36,355.53,356.06,15461.0,355.53,356.36,355.53,356.06,15461.0
2023-11-20 14:30:00,356.1,356.19,355.78,356.13,2657.0,356.1,356.19,355.78,356.13,2657.0
2023-11-20 14:35:00,356.11,356.36,355.91,355.91,7297.0,356.11,356.36,355.91,355.91,7297.0
2023-11-20 14:40:00,356.01,356.12,355.76,356.02,2840.0,356.01,356.12,355.76,356.02,2840.0
2023-11-20 14:45:00,356.04,356.29,355.88,355.99,4024.0,356.04,356.29,355.88,355.99,4024.0
2023-11-20 14:50:00,356.17,356.38,356.03,356.16,1531.0,356.17,356.38,356.03,356.16,1531.0
2023-11-20 14:55:00,356.25,356.26,356.02,356.25,3635.0,356.25,356.26,356.02,356.25,3635.0
2023-11-20 15:00:00,356.32,356.51,356.22,356.35,1842.0,356.32,356.51,356.22,356.35,1842.0
2023-11-20 15:05:00,356.45,356.61,356.41,356.51,5020.0,356.45,356.61,356.41,356.51,5020.0
2023-11-20 15:10:00,356.42,356.71,356.32,356.68,3630.0,356.42,356.71,356.32,356.68,3630.0
2023-11-20 15:15:00,356.45,356.52,356.23,356.3,2093.0,356.45,356.52,356.23,356.3,2093.0
2023-11-20 15:20:00,356.3,356.5,356.19,356.48,4247.0,356.3,356.5,356.19,356.48,4247.0
2023-11-20 15:25:00,356.38,356.82,356.37,356.75,5742.0,356.38,356.82,356.37,356.75,5742.0
2023-11-20 15:30:00,356.66,356.77,356.4,356.6,5210.0,356.66,356.77,356.4,356.6,5210.0
2023-11-20 15:35:00,356.76,356.76,356.5,356.64,5535.0,356.76,356.76,356.5,356.64,5535.0
2023-11-20 15:40:00,356.64,357.0,356.52,357.0,21769.0,356.64,357.0,356.52,357.0,21769.0
2023-11-20 15:45:00,356.95,357.13,356.67,356.96,21406.0,356.95,357.13,356.67,356.96,21406.0
2023-11-20 15:50:00,356.9,357.21,356.6,356.79,21255.0,356.9,357.21,356.6,356.79,21255.0
2023-11-20 15:55:00,356.75,357.02,356.6,356.93,47928.0,356.75,357.02,356.6,356.93,47928.0
2023-11-21 09:30:00,357.9,358.21,355.7,356.45,38266.0,357.9,358.21,355.7,356.45,38266.0
2023-11-21 09:35:00,356.5,356.6,355.57,356.18,9783.0,356.5,356.6,355.57,356.18,9783.0
2023-11-21 09:40:00,356.25,356.6,355.75,356.0,6418.0,356.25,356.6,355.75,356.0,6418.0
2023-11-21 09:45:00,355.99,356.24,355.68,355.82,10340.0,355.99,356.24,355.68,355.82,10340.0
2023-11-21 09:50:00,355.89,356.07,355.13,355.22,3538.0,355.89,356.07,355.13,355.22,3538.0
2023-11-21 09:55:00,355.14,355.14,354.07,354.19,4576.0,355.14,355.14,354.07,354.19,4576.0
2023-11-21 10:00:00,354.38,354.38,352.68,352.76,5283.0,354.38,354.38,352.68,352.76,5283.0
2023-11-21 10:05:00,352.88,353.41,352.7,352.72,3537.0,352.88,353.41,352.7,352.72,3537.0
2023-11-21 10:10:00,352.68,354.0,352.56,353.62,26342.0,352.68,354.0,352.56,353.62,26342.0
2023-11-21 10:15:00,353.44,354.29,353.21,353.56,4432.0,353.44,354.29,353.21,353.56,4432.0
2023-11-21 10:20:00,353.57,353.81,353.27,353.46,19995.0,353.57,353.81,353.27,353.46,19995.0
2023-11-21 10:25:00,353.61,353.61,352.83,353.06,4982.0,353.61,353.61,352.83,353.06,4982.0
2023-11-21 10:30:00,353.12,353.35,352.26,352.46,4800.0,353.12,353.35,352.26,352.46,4800.0
2023-11-21 10:35:00,352.26,352.33,351.55,351.66,29715.0,352.26,352.33,351.55,351.66,29715.0
2023-11-21 10:40:00,351.39,352.1,351.32,351.91,5117.0,351.39,352.1,351.32,351.91,5117.0
2023-11-21 10:45:00,352.02,352.48,351.88,352.13,3978.0,352.02,352.48,351.88,352.13,3978.0
2023-11-21 10:50:00,352.15,352.44,351.61,352.3,11960.0,352.15,352.44,351.61,352.3,11960.0
2023-11-21 10:55:00,352.29,352.5,352.04,352.5,4082.0,352.29,352.5,352.04,352.5,4082.0
2023-11-21 11:00:00,352.44,352.48,352.13,352.13,2399.0,352.44,352.48,352.13,352.13,2399.0
2023-11-21 11:05:00,352.12,352.43,351.83,352.31,3428.0,352.12,352.43,351.83,352.31,3428.0
2023-11-21 11:10:00,352.36,352.41,351.96,352.07,11132.0,352.36,352.41,351.96,352.07,11132.0
2023-11-21 11:15:00,352.06,352.39,351.85,352.36,7662.0,352.06,352.39,351.85,352.36,7662.0
2023-11-21 11:20:00,352.3,352.39,352.1,352.19,6550.0,352.3,352.39,352.1,352.19,6550.0
2023-11-21 11:25:00,352.31,352.51,352.1,352.46,3707.0,352.31,352.51,352.1,352.46,3707.0
2023-11-21 11:30:00,352.42,353.1,352.28,352.96,6566.0,352.42,353.1,352.28,352.96,6566.0
2023-11-21 11:35:00,353.01,353.21,352.81,353.06,7363.0,353.01,353.21,352.81,353.06,7363.0
2023-11-21 11:40:00,353.15,354.12,353.07,354.1,7527.0,353.15,354.12,353.07,354.1,7527.0
2023-11-21 11:45:00,354.19,354.47,354.19,354.24,12554.0,354.19,354.47,354.19,354.24,12554.0
2023-11-21 11:50:00,354.48,354.48,354.03,354.31,4569.0,354.48,354.48,354.03,354.31,4569.0
2023-11-21 11:55:00,354.36,354.44,354.02,354.43,3194.0,354.36,354.44,354.02,354.43,3194.0
2023-11-21 12:00:00,354.26,354.31,354.1,354.29,8167.0,354.26,354.31,354.1,354.29,8167.0
2023-11-21 12:05:00,354.3,354.44,353.82,353.82,1445.0,354.3,354.44,353.82,353.82,1445.0
2023-11-21 12:10:00,353.95,354.44,353.78,354.31,7044.0,353.95,354.44,353.78,354.31,7044.0
2023-11-21 12:15:00,354.24,354.24,353.48,353.58,4615.0,354.24,354.24,353.48,353.58,4615.0
2023-11-21 12:20:00,353.42,353.8,353.41,353.55,2800.0,353.42,353.8,353.41,353.55,2800.0
2023-11-21 12:25:00,353.36,353.67,353.15,353.15,3361.0,353.36,353.67,353.15,353.15,3361.0
2023-11-21 12:30:00,353.29,353.35,353.09,353.24,1870.0,353.29,353.35,353.09,353.24,1870.0
2023-11-21 12:35:00,353.14,353.2,352.95,352.99,1388.0,353.14,353.2,352.95,352.99,1388.0
2023-11-21 12:40:00,353.25,353.33,353.04,353.04,2605.0,353.25,353.33,353.04,353.04,2605.0
2023-11-21 12:45:00,353.0,353.99,353.0,353.82,4670.0,353.0,353.99,353.0,353.82,4670.0
2023-11-21 12:50:00,353.82,353.87,353.82,353.87,200.0,353.82,353.87,353.82,353.87,200.0
2023-11-21 12:55:00,354.06,354.16,353.91,354.0,2400.0,354.06,354.16,353.91,354.0,2400.0
2023-11-21 13:00:00,354.03,354.48,353.98,354.05,3300.0,354.03,354.48,353.98,354.05,3300.0
2023-11-21 13:05:00,354.0,354.41,354.0,354.38,2294.0,354.0,354.41,354.0,354.38,2294.0
2023-11-21 13:10:00,354.38,354.61,354.38,354.61,1552.0,354.38,354.61,354.38,354.61,1552.0
2023-11-21 13:15:00,354.66,354.88,354.6,354.6,2300.0,354.66,354.88,354.6,354.6,2300.0
2023-11-21 13:20:00,354.49,354.67,354.49,354.67,1110.0,354.49,354.67,354.49,354.67,1110.0
2023-11-21 13:25:00,354.61,354.61,354.42,354.56,2853.0,354.61,354.61,354.42,354.56,2853.0
2023-11-21 13:30:00,354.46,354.78,354.46,354.77,3456.0,354.46,354.78,354.46,354.77,3456.0
2023-11-21 13:35:00,354.78,354.78,354.51,354.66,2671.0,354.78,354.78,354.51,354.66,2671.0
2023-11-21 13:40:00,354.68,354.98,354.63,354.92,8746.0,354.68,354.98,354.63,354.92,8746.0
2023-11-21 13:45:00,354.91,355.48,354.9,355.48,2254.0,354.91,355.48,354.9,355.48,2254.0
2023-11-21 13:50:00,355.5,355.59,355.34,355.44,2426.0,355.5,355.59,355.34,355.44,2426.0
2023-11-21 13:55:00,355.49,355.61,355.25,355.34,1963.0,355.49,355.61,355.25,355.34,1963.0
2023-11-21 14:00:00,355.26,355.34,354.87,354.9,5827.0,355.26,355.34,354.87,354.9,5827.0
2023-11-21 14:05:00,354.83,354.93,354.56,354.69,2615.0,354.83,354.93,354.56,354.69,2615.0
2023-11-21 14:10:00,354.81,354.97,354.61,354.97,5521.0,354.81,354.97,354.61,354.97,5521.0
2023-11-21 14:15:00,355.04,355.18,354.81,354.81,8658.0,355.04,355.18,354.81,354.81,8658.0
2023-11-21 14:20:00,354.81,355.39,354.74,355.3,9390.0,354.81,355.39,354.74,355.3,9390.0
2023-11-21 14:25:00,355.18,355.34,355.09,355.34,3938.0,355.18,355.34,355.09,355.34,3938.0
2023-11-21 14:30:00,355.25,355.25,354.67,354.84,2990.0,355.25,355.25,354.67,354.84,2990.0
2023-11-21 14:35:00,354.91,355.06,354.76,354.76,4960.0,354.91,355.06,354.76,354.76,4960.0
2023-11-21 14:40:00,354.85,354.85,354.57,354.76,2106.0,354.85,354.85,354.57,354.76,2106.0
2023-11-21 14:45:00,354.82,354.84,354.56,354.63,3974.0,354.82,354.84,354.56,354.63,3974.0
2023-11-21 14:50:00,354.63,354.88,354.57,354.88,5428.0,354.63,354.88,354.57,354.88,5428.0
2023-11-21 14:55:00,354.79,355.44,354.79,355.34,3870.0,354.79,355.44,354.79,355.34,3870.0
2023-11-21 15:00:00,355.38,355.48,355.15,355.32,4654.0,355.38,355.48,355.15,355.32,4654.0
2023-11-21 15:05:00,355.28,355.3,354.93,354.94,2675.0,355.28,355.3,354.93,354.94,2675.0
2023-11-21 15:10:00,355.15,355.38,354.73,354.73,2800.0,355.15,355.38,354.73,354.73,2800.0
2023-11-21 15:15:00,354.71,354.83,354.43,354.62,2980.0,354.71,354.83,354.43,354.62,2980.0
2023-11-21 15:20:00,354.65,354.73,354.52,354.53,3186.0,354.65,354.73,354.52,354.53,3186.0
2023-11-21 15:25:00,354.51,355.01,354.4,354.95,5616.0,354.51,355.01,354.4,354.95,5616.0
2023-11-21 15:30:00,354.91,354.91,354.38,354.54,5846.0,354.91,354.91,354.38,354.54,5846.0
2023-11-21 15:35:00,354.59,354.7,354.32,354.48,5128.0,354.59,354.7,354.32,354.48,5128.0
2023-11-21 15:40:00,354.54,354.77,354.4,354.42,6053.0,354.54,354.77,354.4,354.42,6053.0
2023-11-21 15:45:00,354.44,354.65,354.3,354.46,7443.0,354.44,354.65,354.3,354.46,7443.0
2023-11-21 15:50:00,354.49,354.95,354.33,354.78,22868.0,354.49,354.95,354.33,354.78,22868.0
2023-11-21 15:55:00,354.76,355.1,354.61,354.77,43133.0,354.76,355.1,354.61,354.77,43133.0
2023-11-22 09:30:00,357.06,357.89,356.36,357.09,20316.0,357.06,357.89,356.36,357.09,20316.0
2023-11-22 09:35:00,356.78,357.84,356.09,357.84,7230.0,356.78,357.84,356.09,357.84,7230.0
2023-11-22 09:40:00,358.24,358.5,356.44,356.44,5836.0,358.24,358.5,356.44,356.44,5836.0
2023-11-22 09:45:00,357.13,357.45,356.2,357.12,4653.0,357.13,357.45,356.2,357.12,4653.0
2023-11-22 09:50:00,356.97,356.97,355.65,355.85,1814.0,356.97,356.97,355.65,355.85,1814.0
2023-11-22 09:55:00,355.25,355.25,354.29,355.1,11581.0,355.25,355.25,354.29,355.1,11581.0
2023-11-22 10:00:00,355.34,355.54,355.12,355.34,4184.0,355.34,355.54,355.12,355.34,4184.0
2023-11-22 10:05:00,355.13,355.13,354.48,354.56,5136.0,355.13,355.13,354.48,354.56,5136.0
2023-11-22 10:10:00,354.56,354.57,353.23,353.63,5441.0,354.56,354.57,353.23,353.63,5441.0
2023-11-22 10:15:00,353.57,353.88,352.78,353.1,4410.0,353.57,353.88,352.78,353.1,4410.0
2023-11-22 10:20:00,353.36,353.36,352.52,352.92,3502.0,353.36,353.36,352.52,352.92,3502.0
2023-11-22 10:25:00,353.06,353.06,352.28,352.73,3116.0,353.06,353.06,352.28,352.73,3116.0
2023-11-22 10:30:00,352.92,353.28,352.42,352.42,4852.0,352.92,353.28,352.42,352.42,4852.0
2023-11-22 10:35:00,352.52,353.04,352.52,352.61,2888.0,352.52,353.04,352.52,352.61,2888.0
2023-11-22 10:40:00,352.67,352.67,351.63,351.8,3550.0,352.67,352.67,351.63,351.8,3550.0
2023-11-22 10:45:00,351.8,352.14,351.54,351.8,3196.0,351.8,352.14,351.54,351.8,3196.0
2023-11-22 10:50:00,351.9,351.93,351.01,351.19,3327.0,351.9,351.93,351.01,351.19,3327.0
2023-11-22 10:55:00,351.05,351.05,350.02,350.05,6803.0,351.05,351.05,350.02,350.05,6803.0
2023-11-22 11:00:00,350.19,351.23,350.17,351.23,6712.0,350.19,351.23,350.17,351.23,6712.0
2023-11-22 11:05:00,351.22,351.91,351.18,351.33,11714.0,351.22,351.91,351.18,351.33,11714.0
2023-11-22 11:10:00,351.34,352.47,350.9,352.47,5677.0,351.34,352.47,350.9,352.47,5677.0
2023-11-22 11:15:00,352.41,352.47,351.91,351.92,4000.0,352.41,352.47,351.91,351.92,4000.0
2023-11-22 11:20:00,351.92,352.22,351.59,352.07,5528.0,351.92,352.22,351.59,352.07,5528.0
2023-11-22 11:25:00,351.93,352.1,351.88,352.05,3007.0,351.93,352.1,351.88,352.05,3007.0
2023-11-22 11:30:00,352.06,352.19,351.92,352.04,2017.0,352.06,352.19,351.92,352.04,2017.0
2023-11-22 11:35:00,351.89,352.03,351.6,351.71,3956.0,351.89,352.03,351.6,351.71,3956.0
2023-11-22 11:40:00,351.54,351.79,351.37,351.79,3712.0,351.54,351.79,351.37,351.79,3712.0
2023-11-22 11:45:00,351.79,351.85,351.72,351.81,1100.0,351.79,351.85,351.72,351.81,1100.0
2023-11-22 11:50:00,351.81,352.98,351.81,352.71,2215.0,351.81,352.98,351.81,352.71,2215.0
2023-11-22 11:55:00,352.99,353.44,352.9,353.37,3275.0,352.99,353.44,352.9,353.37,3275.0
2023-11-22 12:00:00,353.54,353.61,353.37,353.6,2079.0,353.54,353.61,353.37,353.6,2079.0
2023-11-22 12:05:00,353.63,353.93,353.62,353.66,2721.0,353.63,353.93,353.62,353.66,2721.0
2023-11-22 12:10:00,353.65,353.7,353.38,353.38,3578.0,353.65,353.7,353.38,353.38,3578.0
2023-11-22 12:15:00,353.28,354.04,353.27,354.04,2363.0,353.28,354.04,353.27,354.04,2363.0
2023-11-22 12:20:00,354.15,354.78,354.07,354.57,5609.0,354.15,354.78,354.07,354.57,5609.0
2023-11-22 12:25:00,354.47,354.61,353.48,353.48,2639.0,354.47,354.61,353.48,353.48,2639.0
2023-11-22 12:30:00,353.47,353.71,353.31,353.38,608.0,353.47,353.71,353.31,353.38,608.0
2023-11-22 12:35:00,353.49,353.72,353.24,353.46,3299.0,353.49,353.72,353.24,353.46,3299.0
2023-11-22 12:40:00,353.41,353.47,352.98,352.98,2623.0,353.41,353.47,352.98,352.98,2623.0
2023-11-22 12:45:00,352.8,352.92,352.8,352.92,200.0,352.8,352.92,352.8,352.92,200.0
2023-11-22 12:50:00,352.71,352.89,352.71,352.86,1715.0,352.71,352.89,352.71,352.86,1715.0
2023-11-22 12:55:00,352.7,353.06,352.7,353.05,1951.0,352.7,353.06,352.7,353.05,1951.0
2023-11-22 13:00:00,352.96,352.97,352.64,352.66,2982.0,352.96,352.97,352.64,352.66,2982.0
2023-11-22 13:05:00,352.46,352.66,352.21,352.49,1750.0,352.46,352.66,352.21,352.49,1750.0
2023-11-22 13:10:00,352.61,352.77,352.56,352.77,3331.0,352.61,352.77,352.56,352.77,3331.0
2023-11-22 13:15:00,352.69,352.69,352.57,352.57,900.0,352.69,352.69,352.57,352.57,900.0
2023-11-22 13:20:00,352.6,352.69,352.33,352.36,9206.0,352.6,352.69,352.33,352.36,9206.0
2023-11-22 13:25:00,352.37,352.42,352.1,352.28,1935.0,352.37,352.42,352.1,352.28,1935.0
2023-11-22 13:30:00,352.28,352.28,351.34,351.48,5500.0,352.28,352.28,351.34,351.48,5500.0
2023-11-22 13:35:00,351.38,351.47,351.24,351.39,6771.0,351.38,351.47,351.24,351.39,6771.0
2023-11-22 13:40:00,351.29,351.44,351.26,351.36,2731.0,351.29,351.44,351.26,351.36,2731.0
2023-11-22 13:45:00,351.36,351.45,351.25,351.25,3549.0,351.36,351.45,351.25,351.25,3549.0
2023-11-22 13:50:00,351.36,351.52,351.26,351.26,3151.0,351.36,351.52,351.26,351.26,3151.0
2023-11-22 13:55:00,351.29,352.19,351.28,352.15,7082.0,351.29,352.19,351.28,352.15,7082.0
2023-11-22 14:00:00,351.98,352.08,351.72,351.82,2859.0,351.98,352.08,351.72,351.82,2859.0
2023-11-22 14:05:00,351.9,352.87,351.9,352.71,3664.0,351.9,352.87,351.9,352.71,3664.0
2023-11-22 14:10:00,352.87,353.25,352.63,353.14,5954.0,352.87,353.25,352.63,353.14,5954.0
2023-11-22 14:15:00,353.14,353.4,353.13,353.19,2000.0,353.14,353.4,353.13,353.19,2000.0
2023-11-22 14:20:00,353.28,353.3,352.64,352.65,3960.0,353.28,353.3,352.64,352.65,3960.0
2023-11-22 14:25:00,352.8,352.82,352.26,352.43,8866.0,352.8,352.82,352.26,352.43,8866.0
2023-11-22 14:30:00,352.31,352.66,352.11,352.56,4125.0,352.31,352.66,352.11,352.56,4125.0
2023-11-22 14:35:00,352.46,352.78,352.16,352.32,2449.0,352.46,352.78,352.16,352.32,2449.0
2023-11-22 14:40:00,352.2,352.26,351.86,352.17,1700.0,352.2,352.26,351.86,352.17,1700.0
2023-11-22 14:45:00,352.16,352.36,352.04,352.04,1987.0,352.16,352.36,352.04,352.04,1987.0
2023-11-22 14:50:00,352.07,352.44,352.07,352.44,3880.0,352.07,352.44,352.07,352.44,3880.0
2023-11-22 14:55:00,352.53,352.63,352.32,352.4,2531.0,352.53,352.63,352.32,352.4,2531.0
2023-11-22 15:00:00,352.44,352.72,352.32,352.72,1824.0,352.44,352.72,352.32,352.72,1824.0
2023-11-22 15:05:00,352.91,353.11,352.88,353.03,3570.0,352.91,353.11,352.88,353.03,3570.0
2023-11-22 15:10:00,353.1,353.26,352.79,352.82,2028.0,353.1,353.26,352.79,352.82,2028.0
2023-11-22 15:15:00,352.84,353.09,352.83,353.09,2232.0,352.84,353.09,352.83,353.09,2232.0
2023-11-22 15:20:00,353.19,353.32,353.06,353.12,2199.0,353.19,353.32,353.06,353.12,2199.0
2023-11-22 15:25:00,353.19,353.35,353.18,353.35,4147.0,353.19,353.35,353.18,353.35,4147.0
2023-11-22 15:30:00,353.36,353.44,353.06,353.09,5139.0,353.36,353.44,353.06,353.09,5139.0
2023-11-22 15:35:00,353.05,353.31,352.96,353.11,7319.0,353.05,353.31,352.96,353.11,7319.0
2023-11-22 15:40:00,353.06,353.06,352.82,352.88,7100.0,353.06,353.06,352.82,352.88,7100.0
2023-11-22 15:45:00,352.9,353.08,352.39,352.98,10131.0,352.9,353.08,352.39,352.98,10131.0
2023-11-22 15:50:00,352.99,353.09,352.26,352.66,14363.0,352.99,353.09,352.26,352.66,14363.0
2023-11-22 15:55:00,352.72,353.38,352.71,353.26,27995.0,352.72,353.38,352.71,353.26,27995.0
2023-11-24 09:30:00,354.95,355.41,353.24,353.34,17047.0,354.95,355.41,353.24,353.34,17047.0
2023-11-24 09:35:00,353.36,354.35,353.36,353.73,5937.0,353.36,354.35,353.36,353.73,5937.0
2023-11-24 09:40:00,353.46,353.98,353.11,353.51,7028.0,353.46,353.98,353.11,353.51,7028.0
2023-11-24 09:45:00,353.53,353.53,351.95,351.95,6749.0,353.53,353.53,351.95,351.95,6749.0
2023-11-24 09:50:00,351.95,352.5,351.54,352.23,8908.0,351.95,352.5,351.54,352.23,8908.0
2023-11-24 09:55:00,352.27,352.27,351.1,351.15,6643.0,352.27,352.27,351.1,351.15,6643.0
2023-11-24 10:00:00,351.3,352.07,350.71,351.88,8317.0,351.3,352.07,350.71,351.88,8317.0
2023-11-24 10:05:00,352.0,352.01,351.16,351.64,4778.0,352.0,352.01,351.16,351.64,4778.0
2023-11-24 10:10:00,351.61,352.45,351.61,352.12,7820.0,351.61,352.45,351.61,352.12,7820.0
2023-11-24 10:15:00,352.19,352.58,351.81,352.32,9903.0,352.19,352.58,351.81,352.32,9903.0
2023-11-24 10:20:00,352.34,352.61,351.57,351.68,8691.0,352.34,352.61,351.57,351.68,8691.0
2023-11-24 10:25:00,351.68,351.68,351.03,351.33,5620.0,351.68,351.68,351.03,351.33,5620.0
2023-11-24 10:30:00,351.16,351.46,350.79,351.25,10751.0,351.16,351.46,350.79,351.25,10751.0
2023-11-24 10:35:00,351.21,351.21,350.67,350.71,4229.0,351.21,351.21,350.67,350.71,4229.0
2023-11-24 10:40:00,350.67,350.94,350.44,350.73,4220.0,350.67,350.94,350.44,350.73,4220.0
2023-11-24 10:45:00,350.87,350.9,350.65,350.71,1955.0,350.87,350.9,350.65,350.71,1955.0
2023-11-24 10:50:00,350.75,351.7,350.75,351.38,7811.0,350.75,351.7,350.75,351.38,7811.0
2023-11-24 10:55:00,351.41,351.63,350.79,351.32,5973.0,351.41,351.63,350.79,351.32,5973.0
2023-11-24 11:00:00,351.44,352.65,351.44,352.65,2602.0,351.44,352.65,351.44,352.65,2602.0
2023-11-24 11:05:00,352.49,352.52,352.04,352.47,3424.0,352.49,352.52,352.04,352.47,3424.0
2023-11-24 11:10:00,352.25,352.27,351.87,352.27,2180.0,352.25,352.27,351.87,352.27,2180.0
2023-11-24 11:15:00,352.0,352.36,351.71,351.72,8293.0,352.0,352.36,351.71,351.72,8293.0
2023-11-24 11:20:00,351.55,351.71,351.48,351.67,2925.0,351.55,351.71,351.48,351.67,2925.0
2023-11-24 11:25:00,351.7,351.92,351.46,351.67,3912.0,351.7,351.92,351.46,351.67,3912.0
2023-11-24 11:30:00,351.74,351.97,351.74,351.95,1900.0,351.74,351.97,351.74,351.95,1900.0
2023-11-24 11:35:00,352.09,352.39,351.73,351.74,10929.0,352.09,352.39,351.73,351.74,10929.0
2023-11-24 11:40:00,351.66,351.77,351.41,351.66,4089.0,351.66,351.77,351.41,351.66,4089.0
2023-11-24 11:45:00,351.71,351.83,351.69,351.69,3550.0,351.71,351.83,351.69,351.69,3550.0
2023-11-24 11:50:00,351.71,351.96,351.65,351.67,5566.0,351.71,351.96,351.65,351.67,5566.0
2023-11-24 11:55:00,351.79,351.99,351.74,351.91,3280.0,351.79,351.99,351.74,351.91,3280.0
2023-11-24 12:00:00,351.93,352.0,351.57,351.81,23392.0,351.93,352.0,351.57,351.81,23392.0
2023-11-24 12:05:00,351.8,351.87,351.49,351.49,12786.0,351.8,351.87,351.49,351.49,12786.0
2023-11-24 12:10:00,351.62,351.62,351.11,351.29,11170.0,351.62,351.62,351.11,351.29,11170.0
2023-11-24 12:15:00,351.29,351.39,351.18,351.31,6514.0,351.29,351.39,351.18,351.31,6514.0
2023-11-24 12:20:00,351.31,351.72,351.22,351.72,12293.0,351.31,351.72,351.22,351.72,12293.0
2023-11-24 12:25:00,351.72,351.74,351.45,351.54,6508.0,351.72,351.74,351.45,351.54,6508.0
2023-11-24 12:30:00,351.53,351.93,351.53,351.71,9470.0,351.53,351.93,351.53,351.71,9470.0
2023-11-24 12:35:00,351.71,352.08,351.67,352.07,12083.0,351.71,352.08,351.67,352.07,12083.0
2023-11-24 12:40:00,352.07,352.83,352.06,352.45,9709.0,352.07,352.83,352.06,352.45,9709.0
2023-11-24 12:45:00,352.55,352.96,352.47,352.96,8619.0,352.55,352.96,352.47,352.96,8619.0
2023-11-24 12:50:00,352.97,353.37,352.82,353.35,10493.0,352.97,353.37,352.82,353.35,10493.0
2023-11-24 12:55:00,353.42,353.6,352.7,352.97,25476.0,353.42,353.6,352.7,352.97,25476.0
2023-11-27 09:30:00,353.95,354.45,352.5,352.94,20322.0,353.95,354.45,352.5,352.94,20322.0
2023-11-27 09:35:00,352.27,352.43,351.01,351.01,3159.0,352.27,352.43,351.01,351.01,3159.0
2023-11-27 09:40:00,351.43,351.65,350.07,350.08,4124.0,351.43,351.65,350.07,350.08,4124.0
2023-11-27 09:45:00,350.69,351.08,350.12,350.96,5080.0,350.69,351.08,350.12,350.96,5080.0
2023-11-27 09:50:00,350.84,351.23,350.54,350.54,4487.0,350.84,351.23,350.54,350.54,4487.0
2023-11-27 09:55:00,350.58,351.47,350.58,351.12,1862.0,350.58,351.47,350.58,351.12,1862.0
2023-11-27 10:00:00,351.26,351.7,350.65,350.66,4111.0,351.26,351.7,350.65,350.66,4111.0
2023-11-27 10:05:00,350.71,351.39,350.65,351.04,2552.0,350.71,351.39,350.65,351.04,2552.0
2023-11-27 10:10:00,351.45,351.45,350.45,350.62,3606.0,351.45,351.45,350.45,350.62,3606.0
2023-11-27 10:15:00,350.95,351.81,350.95,351.62,2355.0,350.95,351.81,350.95,351.62,2355.0
2023-11-27 10:20:00,351.22,351.41,351.22,351.41,750.0,351.22,351.41,351.22,351.41,750.0
2023-11-27 10:25:00,351.4,351.52,351.25,351.25,1400.0,351.4,351.52,351.25,351.25,1400.0
2023-11-27 10:30:00,351.38,351.75,351.29,351.7,2927.0,351.38,351.75,351.29,351.7,2927.0
2023-11-27 10:35:00,351.73,351.73,351.2,351.2,2114.0,351.73,351.73,351.2,351.2,2114.0
2023-11-27 10:40:00,351.48,351.56,351.3,351.31,900.0,351.48,351.56,351.3,351.31,900.0
2023-11-27 10:45:00,351.32,351.54,351.02,351.02,5627.0,351.32,351.54,351.02,351.02,5627.0
2023-11-27 10:50:00,351.02,351.04,350.58,350.79,29350.0,351.02,351.04,350.58,350.79,29350.0
2023-11-27 10:55:00,350.79,350.9,350.6,350.74,2401.0,350.79,350.9,350.6,350.74,2401.0
2023-11-27 11:00:00,350.7,351.46,350.4,351.46,28405.0,350.7,351.46,350.4,351.46,28405.0
2023-11-27 11:05:00,351.46,351.7,350.92,351.31,12218.0,351.46,351.7,350.92,351.31,12218.0
2023-11-27 11:10:00,351.09,351.36,350.81,351.12,4215.0,351.09,351.36,350.81,351.12,4215.0
2023-11-27 11:15:00,351.17,351.17,350.7,351.04,2400.0,351.17,351.17,350.7,351.04,2400.0
2023-11-27 11:20:00,351.1,351.11,350.45,350.45,3684.0,351.1,351.11,350.45,350.45,3684.0
2023-11-27 11:25:00,350.24,350.43,350.02,350.25,6259.0,350.24,350.43,350.02,350.25,6259.0
2023-11-27 11:30:00,350.26,350.61,350.23,350.43,4086.0,350.26,350.61,350.23,350.43,4086.0
2023-11-27 11:35:00,350.47,350.7,350.47,350.56,1263.0,350.47,350.7,350.47,350.56,1263.0
2023-11-27 11:40:00,350.71,350.87,350.59,350.68,700.0,350.71,350.87,350.59,350.68,700.0
2023-11-27 11:45:00,350.66,350.66,350.1,350.11,4137.0,350.66,350.66,350.1,350.11,4137.0
2023-11-27 11:50:00,350.2,350.44,349.89,350.18,13665.0,350.2,350.44,349.89,350.18,13665.0
2023-11-27 11:55:00,350.35,350.54,350.35,350.39,922.0,350.35,350.54,350.35,350.39,922.0
2023-11-27 12:00:00,350.54,350.54,349.7,349.73,1922.0,350.54,350.54,349.7,349.73,1922.0
2023-11-27 12:05:00,349.84,349.94,349.51,349.75,7492.0,349.84,349.94,349.51,349.75,7492.0
2023-11-27 12:10:00,349.77,349.83,349.59,349.78,9385.0,349.77,349.83,349.59,349.78,9385.0
2023-11-27 12:15:00,350.03,350.11,349.71,349.73,3400.0,350.03,350.11,349.71,349.73,3400.0
2023-11-27 12:20:00,349.66,349.78,349.16,349.3,4756.0,349.66,349.78,349.16,349.3,4756.0
2023-11-27 12:25:00,349.41,349.81,349.3,349.7,3153.0,349.41,349.81,349.3,349.7,3153.0
2023-11-27 12:30:00,349.73,349.9,349.63,349.7,4248.0,349.73,349.9,349.63,349.7,4248.0
2023-11-27 12:35:00,349.63,349.95,349.48,349.8,9035.0,349.63,349.95,349.48,349.8,9035.0
2023-11-27 12:40:00,349.93,350.86,349.93,350.86,2173.0,349.93,350.86,349.93,350.86,2173.0
2023-11-27 12:45:00,350.74,351.05,350.36,350.68,14620.0,350.74,351.05,350.36,350.68,14620.0
2023-11-27 12:50:00,350.6,350.6,350.34,350.57,2829.0,350.6,350.6,350.34,350.57,2829.0
2023-11-27 12:55:00,350.53,350.79,350.49,350.5,1541.0,350.53,350.79,350.49,350.5,1541.0
2023-11-27 13:00:00,350.48,350.64,350.47,350.63,4800.0,350.48,350.64,350.47,350.63,4800.0
2023-11-27 13:05:00,350.71,350.89,350.71,350.72,2749.0,350.71,350.89,350.71,350.72,2749.0
2023-11-27 13:10:00,350.57,350.97,350.55,350.55,5929.0,350.57,350.97,350.55,350.55,5929.0
2023-11-27 13:15:00,350.67,350.67,350.2,350.31,1804.0,350.67,350.67,350.2,350.31,1804.0
2023-11-27 13:20:00,350.2,350.25,350.0,350.06,2189.0,350.2,350.25,350.0,350.06,2189.0
2023-11-27 13:25:00,350.0,350.19,350.0,350.17,1025.0,350.0,350.19,350.0,350.17,1025.0
2023-11-27 13:30:00,350.13,350.59,349.76,350.5,10727.0,350.13,350.59,349.76,350.5,10727.0
2023-11-27 13:35:00,350.7,350.9,350.68,350.88,1794.0,350.7,350.9,350.68,350.88,1794.0
2023-11-27 13:40:00,350.73,351.05,350.69,351.04,19231.0,350.73,351.05,350.69,351.04,19231.0
2023-11-27 13:45:00,350.91,350.91,350.65,350.72,3305.0,350.91,350.91,350.65,350.72,3305.0
2023-11-27 13:50:00,350.74,350.83,350.18,350.36,10233.0,350.74,350.83,350.18,350.36,10233.0
2023-11-27 13:55:00,350.33,350.66,350.19,350.37,9754.0,350.33,350.66,350.19,350.37,9754.0
2023-11-27 14:00:00,350.24,350.43,350.23,350.43,4397.0,350.24,350.43,350.23,350.43,4397.0
2023-11-27 14:05:00,350.44,350.45,350.17,350.25,2807.0,350.44,350.45,350.17,350.25,2807.0
2023-11-27 14:10:00,350.24,350.89,350.24,350.52,13684.0,350.24,350.89,350.24,350.52,13684.0
2023-11-27 14:15:00,350.4,350.45,349.92,349.92,3104.0,350.4,350.45,349.92,349.92,3104.0
2023-11-27 14:20:00,350.02,350.05,349.86,349.95,4962.0,350.02,350.05,349.86,349.95,4962.0
2023-11-27 14:25:00,349.98,350.17,349.64,349.9,9574.0,349.98,350.17,349.64,349.9,9574.0
2023-11-27 14:30:00,349.92,349.92,349.64,349.78,4681.0,349.92,349.92,349.64,349.78,4681.0
2023-11-27 14:35:00,349.77,350.0,349.77,349.83,2956.0,349.77,350.0,349.77,349.83,2956.0
2023-11-27 14:40:00,349.76,349.8,349.27,349.41,1500.0,349.76,349.8,349.27,349.41,1500.0
2023-11-27 14:45:00,349.38,349.4,349.18,349.4,6366.0,349.38,349.4,349.18,349.4,6366.0
2023-11-27 14:50:00,349.33,349.43,349.26,349.43,4770.0,349.33,349.43,349.26,349.43,4770.0
2023-11-27 14:55:00,349.42,350.4,349.42,350.37,14297.0,349.42,350.4,349.42,350.37,14297.0
2023-11-27 15:00:00,350.3,350.5,350.14,350.14,1590.0,350.3,350.5,350.14,350.14,1590.0
2023-11-27 15:05:00,350.31,350.81,350.16,350.81,4247.0,350.31,350.81,350.16,350.81,4247.0
2023-11-27 15:10:00,350.74,350.92,350.74,350.78,1220.0,350.74,350.92,350.74,350.78,1220.0
2023-11-27 15:15:00,350.82,350.95,350.58,350.8,2970.0,350.82,350.95,350.58,350.8,2970.0
2023-11-27 15:20:00,350.88,350.9,350.07,350.07,9855.0,350.88,350.9,350.07,350.07,9855.0
2023-11-27 15:25:00,350.09,350.79,349.92,350.79,14634.0,350.09,350.79,349.92,350.79,14634.0
2023-11-27 15:30:00,350.89,351.0,350.68,350.73,7143.0,350.89,351.0,350.68,350.73,7143.0
2023-11-27 15:35:00,350.73,351.14,350.73,350.85,4064.0,350.73,351.14,350.73,350.85,4064.0
2023-11-27 15:40:00,350.9,350.98,350.52,350.7,14269.0,350.9,350.98,350.52,350.7,14269.0
2023-11-27 15:45:00,350.87,350.87,350.18,350.18,10466.0,350.87,350.87,350.18,350.18,10466.0
2023-11-27 15:50:00,350.1,350.43,349.89,350.13,48414.0,350.1,350.43,349.89,350.13,48414.0
2023-11-27 15:55:00,350.29,350.39,349.98,350.08,82883.0,350.29,350.39,349.98,350.08,82883.0
2023-11-28 09:30:00,350.32,352.21,350.19,352.21,18776.0,350.32,352.21,350.19,352.21,18776.0
2023-11-28 09:35:00,352.29,353.03,351.29,351.37,9136.0,352.29,353.03,351.29,351.37,9136.0
2023-11-28 09:40:00,351.22,351.22,350.12,350.58,3120.0,351.22,351.22,350.12,350.58,3120.0
2023-11-28 09:45:00,350.31,351.05,350.03,351.05,5023.0,350.31,351.05,350.03,351.05,5023.0
2023-11-28 09:50:00,350.76,350.89,350.26,350.34,3159.0,350.76,350.89,350.26,350.34,3159.0
2023-11-28 09:55:00,350.03,350.49,349.92,350.25,4693.0,350.03,350.49,349.92,350.25,4693.0
2023-11-28 10:00:00,350.23,350.55,350.1,350.31,1400.0,350.23,350.55,350.1,350.31,1400.0
2023-11-28 10:05:00,350.05,350.64,350.05,350.45,5874.0,350.05,350.64,350.05,350.45,5874.0
2023-11-28 10:10:00,350.45,351.19,350.4,351.19,3400.0,350.45,351.19,350.4,351.19,3400.0
2023-11-28 10:15:00,351.18,351.18,349.74,350.2,5652.0,351.18,351.18,349.74,350.2,5652.0
2023-11-28 10:20:00,350.13,350.14,349.82,350.02,6877.0,350.13,350.14,349.82,350.02,6877.0
2023-11-28 10:25:00,350.02,350.19,349.34,349.46,3027.0,350.02,350.19,349.34,349.46,3027.0
2023-11-28 10:30:00,349.46,349.69,349.37,349.54,2648.0,349.46,349.69,349.37,349.54,2648.0
2023-11-28 10:35:00,349.68,350.53,349.63,350.48,8898.0,349.68,350.53,349.63,350.48,8898.0
2023-11-28 10:40:00,350.53,351.11,350.53,350.94,8781.0,350.53,351.11,350.53,350.94,8781.0
2023-11-28 10:45:00,351.14,351.14,349.66,349.68,4655.0,351.14,351.14,349.66,349.68,4655.0
2023-11-28 10:50:00,349.67,349.67,349.34,349.45,1716.0,349.67,349.67,349.34,349.45,1716.0
2023-11-28 10:55:00,349.39,349.6,349.18,349.6,1550.0,349.39,349.6,349.18,349.6,1550.0
2023-11-28 11:00:00,349.37,349.88,349.37,349.75,4955.0,349.37,349.88,349.37,349.75,4955.0
2023-11-28 11:05:00,349.81,349.87,349.36,349.53,5439.0,349.81,349.87,349.36,349.53,5439.0
2023-11-28 11:10:00,349.59,349.6,349.17,349.4,3293.0,349.59,349.6,349.17,349.4,3293.0
2023-11-28 11:15:00,349.29,349.29,349.04,349.27,1121.0,349.29,349.29,349.04,349.27,1121.0
2023-11-28 11:20:00,349.41,349.5,348.53,349.34,7341.0,349.41,349.5,348.53,349.34,7341.0
2023-11-28 11:25:00,349.37,349.87,349.3,349.72,4360.0,349.37,349.87,349.3,349.72,4360.0
2023-11-28 11:30:00,349.63,349.87,349.61,349.73,2201.0,349.63,349.87,349.61,349.73,2201.0
2023-11-28 11:35:00,349.71,349.94,349.56,349.66,3855.0,349.71,349.94,349.56,349.66,3855.0
2023-11-28 11:40:00,349.6,350.04,349.59,349.94,1870.0,349.6,350.04,349.59,349.94,1870.0
2023-11-28 11:45:00,349.94,350.3,349.89,350.02,4448.0,349.94,350.3,349.89,350.02,4448.0
2023-11-28 11:50:00,349.85,350.11,349.41,349.41,2665.0,349.85,350.11,349.41,349.41,2665.0
2023-11-28 11:55:00,349.35,349.62,349.13,349.61,4135.0,349.35,349.62,349.13,349.61,4135.0
2023-11-28 12:00:00,349.69,350.07,349.52,349.67,10050.0,349.69,350.07,349.52,349.67,10050.0
2023-11-28 12:05:00,349.56,349.74,349.23,349.24,2010.0,349.56,349.74,349.23,349.24,2010.0
2023-11-28 12:10:00,348.98,348.98,348.44,348.77,2990.0,348.98,348.98,348.44,348.77,2990.0
2023-11-28 12:15:00,348.61,348.61,348.19,348.2,2488.0,348.61,348.61,348.19,348.2,2488.0
2023-11-28 12:20:00,348.3,348.42,348.23,348.42,1074.0,348.3,348.42,348.23,348.42,1074.0
2023-11-28 12:25:00,348.51,348.54,348.3,348.3,2491.0,348.51,348.54,348.3,348.3,2491.0
2023-11-28 12:30:00,348.14,348.14,347.44,347.84,7130.0,348.14,348.14,347.44,347.84,7130.0
2023-11-28 12:35:00,347.88,348.21,347.86,348.03,4715.0,347.88,348.21,347.86,348.03,4715.0
2023-11-28 12:40:00,348.02,348.03,347.65,347.65,3435.0,348.02,348.03,347.65,347.65,3435.0
2023-11-28 12:45:00,347.87,348.01,347.58,347.88,2766.0,347.87,348.01,347.58,347.88,2766.0
2023-11-28 12:50:00,347.9,347.9,347.76,347.81,3996.0,347.9,347.9,347.76,347.81,3996.0
2023-11-28 12:55:00,347.84,347.88,347.6,347.61,1251.0,347.84,347.88,347.6,347.61,1251.0
2023-11-28 13:00:00,347.51,347.65,347.19,347.28,3667.0,347.51,347.65,347.19,347.28,3667.0
2023-11-28 13:05:00,347.28,347.56,347.23,347.33,3472.0,347.28,347.56,347.23,347.33,3472.0
2023-11-28 13:10:00,347.44,347.6,346.87,347.36,14503.0,347.44,347.6,346.87,347.36,14503.0
2023-11-28 13:15:00,347.43,347.49,347.19,347.41,400.0,347.43,347.49,347.19,347.41,400.0
2023-11-28 13:20:00,347.43,347.74,347.24,347.74,2476.0,347.43,347.74,347.24,347.74,2476.0
2023-11-28 13:25:00,347.66,347.66,347.35,347.39,3785.0,347.66,347.66,347.35,347.39,3785.0
2023-11-28 13:30:00,347.59,347.7,347.3,347.44,8972.0,347.59,347.7,347.3,347.44,8972.0
2023-11-28 13:35:00,347.36,347.36,347.2,347.29,900.0,347.36,347.36,347.2,347.29,900.0
2023-11-28 13:40:00,347.42,347.67,347.27,347.63,2176.0,347.42,347.67,347.27,347.63,2176.0
2023-11-28 13:45:00,347.51,348.12,347.51,348.12,1810.0,347.51,348.12,347.51,348.12,1810.0
2023-11-28 13:50:00,347.9,348.32,347.89,348.31,1267.0,347.9,348.32,347.89,348.31,1267.0
2023-11-28 13:55:00,348.29,348.3,348.06,348.09,4322.0,348.29,348.3,348.06,348.09,4322.0
2023-11-28 14:00:00,347.98,348.02,347.88,347.91,2200.0,347.98,348.02,347.88,347.91,2200.0
2023-11-28 14:05:00,347.98,347.98,347.63,347.71,10080.0,347.98,347.98,347.63,347.71,10080.0
2023-11-28 14:10:00,347.64,347.85,347.63,347.75,2986.0,347.64,347.85,347.63,347.75,2986.0
2023-11-28 14:15:00,347.69,347.83,347.33,347.35,3270.0,347.69,347.83,347.33,347.35,3270.0
2023-11-28 14:20:00,347.5,347.56,346.92,346.92,5743.0,347.5,347.56,346.92,346.92,5743.0
2023-11-28 14:25:00,347.05,347.16,346.86,346.86,4080.0,347.05,347.16,346.86,346.86,4080.0
2023-11-28 14:30:00,346.92,346.92,346.28,346.68,6170.0,346.92,346.92,346.28,346.68,6170.0
2023-11-28 14:35:00,346.69,346.87,346.48,346.6,4004.0,346.69,346.87,346.48,346.6,4004.0
2023-11-28 14:40:00,346.74,346.86,346.59,346.59,3575.0,346.74,346.86,346.59,346.59,3575.0
2023-11-28 14:45:00,346.65,346.88,346.57,346.8,3241.0,346.65,346.88,346.57,346.8,3241.0
2023-11-28 14:50:00,346.79,347.13,346.74,347.03,8989.0,346.79,347.13,346.74,347.03,8989.0
2023-11-28 14:55:00,346.91,347.04,346.79,346.92,5079.0,346.91,347.04,346.79,346.92,5079.0
2023-11-28 15:00:00,346.94,346.98,346.62,346.72,3564.0,346.94,346.98,346.62,346.72,3564.0
2023-11-28 15:05:00,346.77,346.87,346.62,346.75,3524.0,346.77,346.87,346.62,346.75,3524.0
2023-11-28 15:10:00,346.85,346.96,346.7,346.87,12421.0,346.85,346.96,346.7,346.87,12421.0
2023-11-28 15:15:00,346.86,347.05,346.74,346.83,2997.0,346.86,347.05,346.74,346.83,2997.0
2023-11-28 15:20:00,346.83,347.16,346.71,347.16,3335.0,346.83,347.16,346.71,347.16,3335.0
2023-11-28 15:25:00,347.13,347.14,346.92,346.93,4735.0,347.13,347.14,346.92,346.93,4735.0
2023-11-28 15:30:00,346.93,347.22,346.9,347.13,5017.0,346.93,347.22,346.9,347.13,5017.0
2023-11-28 15:35:00,347.01,347.48,347.01,347.48,6476.0,347.01,347.48,347.01,347.48,6476.0
2023-11-28 15:40:00,347.42,347.43,347.03,347.27,9076.0,347.42,347.43,347.03,347.27,9076.0
2023-11-28 15:45:00,347.27,347.39,346.96,346.96,8992.0,347.27,347.39,346.96,346.96,8992.0
2023-11-28 15:50:00,347.14,347.25,346.41,346.56,25190.0,347.14,347.25,346.41,346.56,25190.0
2023-11-28 15:55:00,346.68,347.06,346.48,346.89,59472.0,346.68,347.06,346.48,346.89,59472.0
2023-11-29 09:30:00,347.26,348.85,346.68,348.45,18222.0,347.26,348.85,346.68,348.45,18222.0
2023-11-29 09:35:00,348.47,349.34,348.4,349.22,5136.0,348.47,349.34,348.4,349.22,5136.0
2023-11-29 09:40:00,348.99,350.26,348.89,349.38,13946.0,348.99,350.26,348.89,349.38,13946.0
2023-11-29 09:45:00,349.38,350.72,349.38,350.65,2979.0,349.38,350.72,349.38,350.65,2979.0
2023-11-29 09:50:00,350.77,351.57,350.72,351.56,6200.0,350.77,351.57,350.72,351.56,6200.0
2023-11-29 09:55:00,351.41,352.24,351.39,351.88,5221.0,351.41,352.24,351.39,351.88,5221.0
2023-11-29 10:00:00,352.06,352.66,352.04,352.52,14587.0,352.06,352.66,352.04,352.52,14587.0
2023-11-29 10:05:00,352.52,352.91,352.18,352.19,6239.0,352.52,352.91,352.18,352.19,6239.0
2023-11-29 10:10:00,352.29,352.32,351.28,351.57,12846.0,352.29,352.32,351.28,351.57,12846.0
2023-11-29 10:15:00,351.62,352.17,351.4,351.47,7366.0,351.62,352.17,351.4,351.47,7366.0
2023-11-29 10:20:00,351.58,352.02,351.42,352.02,7010.0,351.58,352.02,351.42,352.02,7010.0
2023-11-29 10:25:00,352.02,352.19,351.75,352.18,11301.0,352.02,352.19,351.75,352.18,11301.0
2023-11-29 10:30:00,352.14,352.27,351.71,351.87,14975.0,352.14,352.27,351.71,351.87,14975.0
2023-11-29 10:35:00,352.05,352.25,351.8,352.19,7367.0,352.05,352.25,351.8,352.19,7367.0
2023-11-29 10:40:00,352.2,352.84,352.12,352.58,7299.0,352.2,352.84,352.12,352.58,7299.0
2023-11-29 10:45:00,352.69,352.69,351.75,351.87,8011.0,352.69,352.69,351.75,351.87,8011.0
2023-11-29 10:50:00,351.73,352.37,351.69,352.28,5160.0,351.73,352.37,351.69,352.28,5160.0
2023-11-29 10:55:00,352.19,352.48,351.92,351.93,4232.0,352.19,352.48,351.92,351.93,4232.0
2023-11-29 11:00:00,351.94,352.1,351.42,351.65,6639.0,351.94,352.1,351.42,351.65,6639.0
2023-11-29 11:05:00,351.63,351.69,350.88,351.24,5476.0,351.63,351.69,350.88,351.24,5476.0
2023-11-29 11:10:00,351.22,351.22,350.4,350.88,5555.0,351.22,351.22,350.4,350.88,5555.0
2023-11-29 11:15:00,350.74,351.29,350.5,351.29,8679.0,350.74,351.29,350.5,351.29,8679.0
2023-11-29 11:20:00,351.16,351.46,350.98,351.31,32113.0,351.16,351.46,350.98,351.31,32113.0
2023-11-29 11:25:00,351.23,351.82,351.23,351.44,6121.0,351.23,351.82,351.23,351.44,6121.0
2023-11-29 11:30:00,351.44,351.65,351.05,351.06,28831.0,351.44,351.65,351.05,351.06,28831.0
2023-11-29 11:35:00,351.31,352.03,351.24,351.77,2066.0,351.31,352.03,351.24,351.77,2066.0
2023-11-29 11:40:00,351.77,351.77,351.25,351.48,2811.0,351.77,351.77,351.25,351.48,2811.0
2023-11-29 11:45:00,351.28,351.38,350.65,350.65,2003.0,351.28,351.38,350.65,350.65,2003.0
2023-11-29 11:50:00,350.61,350.61,350.41,350.57,1530.0,350.61,350.61,350.41,350.57,1530.0
2023-11-29 11:55:00,350.54,350.8,350.46,350.79,1805.0,350.54,350.8,350.46,350.79,1805.0
2023-11-29 12:00:00,350.77,351.65,350.71,351.56,5895.0,350.77,351.65,350.71,351.56,5895.0
2023-11-29 12:05:00,351.63,352.3,351.63,351.93,3819.0,351.63,352.3,351.63,351.93,3819.0
2023-11-29 12:10:00,351.93,352.4,351.78,352.28,7937.0,351.93,352.4,351.78,352.28,7937.0
2023-11-29 12:15:00,352.4,352.41,352.21,352.31,8657.0,352.4,352.41,352.21,352.31,8657.0
2023-11-29 12:20:00,352.29,352.67,352.28,352.43,4277.0,352.29,352.67,352.28,352.43,4277.0
2023-11-29 12:25:00,352.52,353.45,352.51,353.31,10471.0,352.52,353.45,352.51,353.31,10471.0
2023-11-29 12:30:00,353.42,353.59,352.89,353.17,9585.0,353.42,353.59,352.89,353.17,9585.0
2023-11-29 12:35:00,353.05,353.31,352.91,353.22,8773.0,353.05,353.31,352.91,353.22,8773.0
2023-11-29 12:40:00,353.33,353.34,352.91,353.19,5558.0,353.33,353.34,352.91,353.19,5558.0
2023-11-29 12:45:00,353.33,353.57,353.29,353.48,4727.0,353.33,353.57,353.29,353.48,4727.0
2023-11-29 12:50:00,353.48,353.5,353.12,353.45,5122.0,353.48,353.5,353.12,353.45,5122.0
2023-11-29 12:55:00,353.45,353.46,353.14,353.15,6521.0,353.45,353.46,353.14,353.15,6521.0
2023-11-29 13:00:00,353.2,353.6,352.99,353.23,8612.0,353.2,353.6,352.99,353.23,8612.0
2023-11-29 13:05:00,353.2,353.2,352.71,352.75,15831.0,353.2,353.2,352.71,352.75,15831.0
2023-11-29 13:10:00,352.81,353.08,352.72,352.72,6555.0,352.81,353.08,352.72,352.72,6555.0
2023-11-29 13:15:00,352.62,353.34,352.62,353.26,9411.0,352.62,353.34,352.62,353.26,9411.0
2023-11-29 13:20:00,353.26,353.35,353.14,353.14,3055.0,353.26,353.35,353.14,353.14,3055.0
2023-11-29 13:25:00,353.14,353.19,352.97,353.11,3393.0,353.14,353.19,352.97,353.11,3393.0
2023-11-29 13:30:00,353.11,353.11,352.69,352.8,15763.0,353.11,353.11,352.69,352.8,15763.0
2023-11-29 13:35:00,352.8,352.96,352.75,352.85,3379.0,352.8,352.96,352.75,352.85,3379.0
2023-11-29 13:40:00,352.87,352.95,352.38,352.5,12226.0,352.87,352.95,352.38,352.5,12226.0
2023-11-29 13:45:00,352.46,353.04,352.38,352.94,4042.0,352.46,353.04,352.38,352.94,4042.0
2023-11-29 13:50:00,353.04,353.16,352.41,352.69,76874.0,353.04,353.16,352.41,352.69,76874.0
2023-11-29 13:55:00,352.6,352.92,352.59,352.92,2886.0,352.6,352.92,352.59,352.92,2886.0
2023-11-29 14:00:00,352.92,352.99,352.72,352.73,4777.0,352.92,352.99,352.72,352.73,4777.0
2023-11-29 14:05:00,352.87,353.27,352.8,353.27,2900.0,352.87,353.27,352.8,353.27,2900.0
2023-11-29 14:10:00,353.23,353.23,352.94,352.97,9636.0,353.23,353.23,352.94,352.97,9636.0
2023-11-29 14:15:00,352.92,353.17,352.86,353.01,5651.0,352.92,353.17,352.86,353.01,5651.0
2023-11-29 14:20:00,353.01,353.16,352.9,352.97,2520.0,353.01,353.16,352.9,352.97,2520.0
2023-11-29 14:25:00,352.97,353.05,352.88,352.94,4414.0,352.97,353.05,352.88,352.94,4414.0
2023-11-29 14:30:00,352.89,353.05,352.75,352.84,5936.0,352.89,353.05,352.75,352.84,5936.0
2023-11-29 14:35:00,352.84,352.9,352.57,352.57,3143.0,352.84,352.9,352.57,352.57,3143.0
2023-11-29 14:40:00,352.6,352.85,352.55,352.56,2612.0,352.6,352.85,352.55,352.56,2612.0
2023-11-29 14:45:00,352.56,352.63,352.0,352.16,14961.0,352.56,352.63,352.0,352.16,14961.0
2023-11-29 14:50:00,352.27,352.29,352.06,352.2,2746.0,352.27,352.29,352.06,352.2,2746.0
2023-11-29 14:55:00,352.2,352.52,352.05,352.44,4085.0,352.2,352.52,352.05,352.44,4085.0
2023-11-29 15:00:00,352.52,352.74,352.48,352.54,5543.0,352.52,352.74,352.48,352.54,5543.0
2023-11-29 15:05:00,352.52,352.62,352.24,352.43,4184.0,352.52,352.62,352.24,352.43,4184.0
2023-11-29 15:10:00,352.43,352.43,352.23,352.24,2176.0,352.43,352.43,352.23,352.24,2176.0
2023-11-29 15:15:00,352.29,352.38,352.23,352.33,5576.0,352.29,352.38,352.23,352.33,5576.0
2023-11-29 15:20:00,352.33,352.49,352.12,352.17,3827.0,352.33,352.49,352.12,352.17,3827.0
2023-11-29 15:25:00,352.17,352.17,351.65,351.82,8211.0,352.17,352.17,351.65,351.82,8211.0
2023-11-29 15:30:00,351.82,351.88,351.66,351.72,5231.0,351.82,351.88,351.66,351.72,5231.0
2023-11-29 15:35:00,351.62,351.63,351.51,351.55,4889.0,351.62,351.63,351.51,351.55,4889.0
2023-11-29 15:40:00,351.46,351.69,351.19,351.6,6529.0,351.46,351.69,351.19,351.6,6529.0
2023-11-29 15:45:00,351.6,351.6,351.11,351.29,8088.0,351.6,351.6,351.11,351.29,8088.0
2023-11-29 15:50:00,351.21,351.36,350.67,350.75,28441.0,351.21,351.36,350.67,350.75,28441.0
2023-11-29 15:55:00,350.77,351.05,350.31,351.01,71238.0,350.77,351.05,350.31,351.01,71238.0
2023-11-30 09:30:00,352.79,354.55,351.8,351.84,23172.0,352.79,354.55,351.8,351.84,23172.0
2023-11-30 09:35:00,351.8,353.64,351.8,353.63,17739.0,351.8,353.64,351.8,353.63,17739.0
2023-11-30 09:40:00,353.66,354.0,353.54,354.0,4017.0,353.66,354.0,353.54,354.0,4017.0
2023-11-30 09:45:00,353.99,353.99,352.35,352.77,4864.0,353.99,353.99,352.35,352.77,4864.0
2023-11-30 09:50:00,352.63,353.94,352.61,353.94,5953.0,352.63,353.94,352.61,353.94,5953.0
2023-11-30 09:55:00,354.07,354.29,353.76,354.29,1355.0,354.07,354.29,353.76,354.29,1355.0
2023-11-30 10:00:00,354.18,354.44,353.29,353.3,3374.0,354.18,354.44,353.29,353.3,3374.0
2023-11-30 10:05:00,353.25,353.6,353.06,353.2,4936.0,353.25,353.6,353.06,353.2,4936.0
2023-11-30 10:10:00,353.19,353.72,352.84,353.61,3869.0,353.19,353.72,352.84,353.61,3869.0
2023-11-30 10:15:00,353.61,353.61,352.77,352.93,3973.0,353.61,353.61,352.77,352.93,3973.0
2023-11-30 10:20:00,353.13,353.29,352.77,353.06,3544.0,353.13,353.29,352.77,353.06,3544.0
2023-11-30 10:25:00,353.06,353.34,353.04,353.04,1820.0,353.06,353.34,353.04,353.04,1820.0
2023-11-30 10:30:00,353.25,353.27,352.94,353.12,3225.0,353.25,353.27,352.94,353.12,3225.0
2023-11-30 10:35:00,353.22,353.32,352.85,353.08,6339.0,353.22,353.32,352.85,353.08,6339.0
2023-11-30 10:40:00,352.98,353.55,352.98,353.5,2677.0,352.98,353.55,352.98,353.5,2677.0
2023-11-30 10:45:00,353.33,353.55,353.11,353.55,18292.0,353.33,353.55,353.11,353.55,18292.0
2023-11-30 10:50:00,353.57,354.01,353.57,353.87,2874.0,353.57,354.01,353.57,353.87,2874.0
2023-11-30 10:55:00,353.86,354.29,353.71,354.08,2802.0,353.86,354.29,353.71,354.08,2802.0
2023-11-30 11:00:00,353.9,354.05,353.4,353.4,1601.0,353.9,354.05,353.4,353.4,1601.0
2023-11-30 11:05:00,353.4,354.05,353.4,353.42,2593.0,353.4,354.05,353.4,353.42,2593.0
2023-11-30 11:10:00,353.27,353.39,353.06,353.33,1766.0,353.27,353.39,353.06,353.33,1766.0
2023-11-30 11:15:00,353.33,353.6,353.23,353.6,1342.0,353.33,353.6,353.23,353.6,1342.0
2023-11-30 11:20:00,353.61,353.61,353.21,353.32,2021.0,353.61,353.61,353.21,353.32,2021.0
2023-11-30 11:25:00,353.45,353.45,353.17,353.17,1042.0,353.45,353.45,353.17,353.17,1042.0
2023-11-30 11:30:00,353.23,353.24,352.8,352.8,6271.0,353.23,353.24,352.8,352.8,6271.0
2023-11-30 11:35:00,352.75,352.94,352.51,352.51,3991.0,352.75,352.94,352.51,352.51,3991.0
2023-11-30 11:40:00,352.49,353.21,352.13,353.2,2095.0,352.49,353.21,352.13,353.2,2095.0
2023-11-30 11:45:00,353.24,353.75,352.94,353.75,2909.0,353.24,353.75,352.94,353.75,2909.0
2023-11-30 11:50:00,353.66,353.73,353.39,353.53,1304.0,353.66,353.73,353.39,353.53,1304.0
2023-11-30 11:55:00,353.32,353.33,352.96,353.16,6054.0,353.32,353.33,352.96,353.16,6054.0
2023-11-30 12:00:00,353.1,353.22,352.96,353.19,945.0,353.1,353.22,352.96,353.19,945.0
2023-11-30 12:05:00,353.07,353.21,352.94,353.09,1672.0,353.07,353.21,352.94,353.09,1672.0
2023-11-30 12:10:00,352.99,353.09,352.37,352.38,8632.0,352.99,353.09,352.37,352.38,8632.0
2023-11-30 12:15:00,352.22,352.22,351.25,351.55,2767.0,352.22,352.22,351.25,351.55,2767.0
2023-11-30 12:20:00,351.54,351.89,351.43,351.64,2050.0,351.54,351.89,351.43,351.64,2050.0
2023-11-30 12:25:00,351.78,351.88,351.74,351.78,931.0,351.78,351.88,351.74,351.78,931.0
2023-11-30 12:30:00,351.75,351.9,351.72,351.77,1000.0,351.75,351.9,351.72,351.77,1000.0
2023-11-30 12:35:00,351.81,351.82,351.49,351.66,2075.0,351.81,351.82,351.49,351.66,2075.0
2023-11-30 12:40:00,351.43,351.92,351.43,351.84,2289.0,351.43,351.92,351.43,351.84,2289.0
2023-11-30 12:45:00,351.77,351.78,351.43,351.43,1939.0,351.77,351.78,351.43,351.43,1939.0
2023-11-30 12:50:00,351.4,351.58,351.32,351.58,2388.0,351.4,351.58,351.32,351.58,2388.0
2023-11-30 12:55:00,351.35,351.47,351.01,351.1,5043.0,351.35,351.47,351.01,351.1,5043.0
2023-11-30 13:00:00,351.0,351.08,350.75,350.84,2746.0,351.0,351.08,350.75,350.84,2746.0
2023-11-30 13:05:00,350.84,350.88,350.61,350.84,1650.0,350.84,350.88,350.61,350.84,1650.0
2023-11-30 13:10:00,350.59,350.93,350.58,350.75,3472.0,350.59,350.93,350.58,350.75,3472.0
2023-11-30 13:15:00,350.78,350.98,350.26,350.4,1618.0,350.78,350.98,350.26,350.4,1618.0
2023-11-30 13:20:00,350.34,350.71,350.19,350.19,2535.0,350.34,350.71,350.19,350.19,2535.0
2023-11-30 13:25:00,350.26,350.82,350.22,350.74,5453.0,350.26,350.82,350.22,350.74,5453.0
2023-11-30 13:30:00,350.82,350.99,350.77,350.9,2600.0,350.82,350.99,350.77,350.9,2600.0
2023-11-30 13:35:00,350.77,351.02,350.76,350.93,1742.0,350.77,351.02,350.76,350.93,1742.0
2023-11-30 13:40:00,350.91,351.11,350.68,350.89,3316.0,350.91,351.11,350.68,350.89,3316.0
2023-11-30 13:45:00,351.09,351.1,350.76,351.1,3329.0,351.09,351.1,350.76,351.1,3329.0
2023-11-30 13:50:00,351.17,351.73,351.15,351.59,6244.0,351.17,351.73,351.15,351.59,6244.0
2023-11-30 13:55:00,351.65,352.1,351.56,352.06,3563.0,351.65,352.1,351.56,352.06,3563.0
2023-11-30 14:00:00,351.99,352.32,351.81,352.2,2598.0,351.99,352.32,351.81,352.2,2598.0
2023-11-30 14:05:00,352.19,352.7,352.19,352.3,20601.0,352.19,352.7,352.19,352.3,20601.0
2023-11-30 14:10:00,352.29,352.71,351.97,352.71,4727.0,352.29,352.71,351.97,352.71,4727.0
2023-11-30 14:15:00,352.61,352.9,352.46,352.84,2437.0,352.61,352.9,352.46,352.84,2437.0
2023-11-30 14:20:00,352.68,352.68,352.5,352.56,1152.0,352.68,352.68,352.5,352.56,1152.0
2023-11-30 14:25:00,352.6,352.6,352.38,352.38,1441.0,352.6,352.6,352.38,352.38,1441.0
2023-11-30 14:30:00,352.5,352.52,352.19,352.49,3406.0,352.5,352.52,352.19,352.49,3406.0
2023-11-30 14:35:00,352.56,353.11,352.56,353.0,3523.0,352.56,353.11,352.56,353.0,3523.0
2023-11-30 14:40:00,352.98,353.35,352.94,353.21,1576.0,352.98,353.35,352.94,353.21,1576.0
2023-11-30 14:45:00,353.19,353.24,353.08,353.21,1126.0,353.19,353.24,353.08,353.21,1126.0
2023-11-30 14:50:00,353.17,353.64,353.17,353.61,3764.0,353.17,353.64,353.17,353.61,3764.0
2023-11-30 14:55:00,353.62,353.95,353.52,353.93,3485.0,353.62,353.95,353.52,353.93,3485.0
2023-11-30 15:00:00,353.88,353.88,353.24,353.8,14928.0,353.88,353.88,353.24,353.8,14928.0
2023-11-30 15:05:00,353.76,353.87,353.42,353.54,21657.0,353.76,353.87,353.42,353.54,21657.0
2023-11-30 15:10:00,353.59,353.82,353.08,353.82,8017.0,353.59,353.82,353.08,353.82,8017.0
2023-11-30 15:15:00,353.69,354.0,353.69,353.86,6004.0,353.69,354.0,353.69,353.86,6004.0
2023-11-30 15:20:00,353.87,353.99,353.52,353.62,18429.0,353.87,353.99,353.52,353.62,18429.0
2023-11-30 15:25:00,353.55,353.63,353.09,353.39,4858.0,353.55,353.63,353.09,353.39,4858.0
2023-11-30 15:30:00,353.39,353.7,353.3,353.47,5873.0,353.39,353.7,353.3,353.47,5873.0
2023-11-30 15:35:00,353.39,353.6,353.38,353.43,2518.0,353.39,353.6,353.38,353.43,2518.0
2023-11-30 15:40:00,353.54,354.29,353.54,354.25,8988.0,353.54,354.29,353.54,354.25,8988.0
2023-11-30 15:45:00,354.25,354.25,353.78,353.92,7353.0,354.25,354.25,353.78,353.92,7353.0
2023-11-30 15:50:00,353.91,355.37,353.91,354.5,41542.0,353.91,355.37,353.91,354.5,41542.0
2023-11-30 15:55:00,354.42,355.33,354.1,354.99,46686.0,354.42,355.33,354.1,354.99,46686.0
2023-12-01 09:30:00,355.11,356.71,353.55,354.24,18152.0,355.11,356.71,353.55,354.24,18152.0
2023-12-01 09:35:00,353.7,355.59,353.01,355.04,5676.0,353.7,355.59,353.01,355.04,5676.0
2023-12-01 09:40:00,355.03,356.45,355.03,355.7,4344.0,355.03,356.45,355.03,355.7,4344.0
2023-12-01 09:45:00,355.47,355.88,354.91,355.55,5055.0,355.47,355.88,354.91,355.55,5055.0
2023-12-01 09:50:00,356.0,356.38,355.72,356.22,3129.0,356.0,356.38,355.72,356.22,3129.0
2023-12-01 09:55:00,355.72,355.77,355.09,355.1,2543.0,355.72,355.77,355.09,355.1,2543.0
2023-12-01 10:00:00,355.1,355.34,354.84,355.24,4377.0,355.1,355.34,354.84,355.24,4377.0
2023-12-01 10:05:00,355.11,355.43,354.94,355.16,8260.0,355.11,355.43,354.94,355.16,8260.0
2023-12-01 10:10:00,355.12,355.19,354.64,355.03,3619.0,355.12,355.19,354.64,355.03,3619.0
2023-12-01 10:15:00,355.11,355.11,354.6,354.85,3778.0,355.11,355.11,354.6,354.85,3778.0
2023-12-01 10:20:00,354.64,354.64,354.26,354.26,1655.0,354.64,354.64,354.26,354.26,1655.0
2023-12-01 10:25:00,354.47,354.47,354.0,354.19,2522.0,354.47,354.47,354.0,354.19,2522.0
2023-12-01 10:30:00,353.96,354.45,353.73,354.44,3877.0,353.96,354.45,353.73,354.44,3877.0
2023-12-01 10:35:00,354.59,355.11,354.59,354.74,1664.0,354.59,355.11,354.59,354.74,1664.0
2023-12-01 10:40:00,354.82,354.96,354.32,354.78,5274.0,354.82,354.96,354.32,354.78,5274.0
2023-12-01 10:45:00,355.01,355.6,354.97,355.51,2634.0,355.01,355.6,354.97,355.51,2634.0
2023-12-01 10:50:00,355.48,355.48,355.19,355.19,1282.0,355.48,355.48,355.19,355.19,1282.0
2023-12-01 10:55:00,355.18,355.18,354.86,355.06,4234.0,355.18,355.18,354.86,355.06,4234.0
2023-12-01 11:00:00,354.84,355.77,354.71,355.76,4183.0,354.84,355.77,354.71,355.76,4183.0
2023-12-01 11:05:00,355.54,355.92,355.34,355.73,1846.0,355.54,355.92,355.34,355.73,1846.0
2023-12-01 11:10:00,355.79,356.09,355.43,355.49,8246.0,355.79,356.09,355.43,355.49,8246.0
2023-12-01 11:15:00,355.65,355.7,355.05,355.36,5608.0,355.65,355.7,355.05,355.36,5608.0
2023-12-01 11:20:00,355.3,355.5,355.07,355.37,9008.0,355.3,355.5,355.07,355.37,9008.0
2023-12-01 11:25:00,355.36,355.51,355.12,355.36,3886.0,355.36,355.51,355.12,355.36,3886.0
2023-12-01 11:30:00,355.24,355.61,355.02,355.61,4534.0,355.24,355.61,355.02,355.61,4534.0
2023-12-01 11:35:00,355.49,355.49,354.48,354.5,7358.0,355.49,355.49,354.48,354.5,7358.0
2023-12-01 11:40:00,354.31,355.48,354.31,355.43,8043.0,354.31,355.48,354.31,355.43,8043.0
2023-12-01 11:45:00,355.34,355.34,355.0,355.19,2614.0,355.34,355.34,355.0,355.19,2614.0
2023-12-01 11:50:00,355.07,355.91,354.99,355.63,3276.0,355.07,355.91,354.99,355.63,3276.0
2023-12-01 11:55:00,355.6,355.77,355.2,355.2,4800.0,355.6,355.77,355.2,355.2,4800.0
2023-12-01 12:00:00,355.14,355.14,354.58,354.71,2199.0,355.14,355.14,354.58,354.71,2199.0
2023-12-01 12:05:00,354.71,355.01,354.7,354.86,3100.0,354.71,355.01,354.7,354.86,3100.0
2023-12-01 12:10:00,354.85,355.25,354.85,355.24,3886.0,354.85,355.25,354.85,355.24,3886.0
2023-12-01 12:15:00,355.19,355.28,355.1,355.24,5707.0,355.19,355.28,355.1,355.24,5707.0
2023-12-01 12:20:00,355.28,355.98,354.98,355.3,22078.0,355.28,355.98,354.98,355.3,22078.0
2023-12-01 12:25:00,355.24,355.61,355.19,355.61,1943.0,355.24,355.61,355.19,355.61,1943.0
2023-12-01 12:30:00,355.52,355.56,355.32,355.39,3270.0,355.52,355.56,355.32,355.39,3270.0
2023-12-01 12:35:00,355.29,355.56,355.11,355.17,3557.0,355.29,355.56,355.11,355.17,3557.0
2023-12-01 12:40:00,355.31,355.68,355.31,355.5,1606.0,355.31,355.68,355.31,355.5,1606.0
2023-12-01 12:45:00,355.52,355.53,355.31,355.34,3300.0,355.52,355.53,355.31,355.34,3300.0
2023-12-01 12:50:00,355.31,355.59,355.31,355.43,5770.0,355.31,355.59,355.31,355.43,5770.0
2023-12-01 12:55:00,355.46,355.59,355.28,355.35,3300.0,355.46,355.59,355.28,355.35,3300.0
2023-12-01 13:00:00,355.34,355.47,355.21,355.4,2400.0,355.34,355.47,355.21,355.4,2400.0
2023-12-01 13:05:00,355.41,355.51,355.21,355.43,7986.0,355.41,355.51,355.21,355.43,7986.0
2023-12-01 13:10:00,355.44,355.44,354.65,354.81,4223.0,355.44,355.44,354.65,354.81,4223.0
2023-12-01 13:15:00,354.81,354.81,354.49,354.49,1400.0,354.81,354.81,354.49,354.49,1400.0
2023-12-01 13:20:00,354.57,354.6,353.85,354.3,28144.0,354.57,354.6,353.85,354.3,28144.0
2023-12-01 13:25:00,354.44,354.44,354.08,354.26,1500.0,354.44,354.44,354.08,354.26,1500.0
2023-12-01 13:30:00,354.18,354.23,353.8,354.13,4685.0,354.18,354.23,353.8,354.13,4685.0
2023-12-01 13:35:00,354.24,354.25,353.69,353.69,2355.0,354.24,354.25,353.69,353.69,2355.0
2023-12-01 13:40:00,353.78,353.93,353.57,353.79,1800.0,353.78,353.93,353.57,353.79,1800.0
2023-12-01 13:45:00,353.67,353.71,353.14,353.19,2920.0,353.67,353.71,353.14,353.19,2920.0
2023-12-01 13:50:00,353.21,353.31,352.37,352.38,8273.0,353.21,353.31,352.37,352.38,8273.0
2023-12-01 13:55:00,352.37,352.52,351.81,351.81,3577.0,352.37,352.52,351.81,351.81,3577.0
2023-12-01 14:00:00,351.89,352.12,351.8,352.02,6236.0,351.89,352.12,351.8,352.02,6236.0
2023-12-01 14:05:00,351.91,352.02,351.13,351.13,11409.0,351.91,352.02,351.13,351.13,11409.0
2023-12-01 14:10:00,351.25,351.66,351.12,351.57,17416.0,351.25,351.66,351.12,351.57,17416.0
2023-12-01 14:15:00,351.62,351.99,351.62,351.88,3935.0,351.62,351.99,351.62,351.88,3935.0
2023-12-01 14:20:00,351.85,351.85,351.49,351.58,17203.0,351.85,351.85,351.49,351.58,17203.0
2023-12-01 14:25:00,351.58,351.65,351.33,351.39,2357.0,351.58,351.65,351.33,351.39,2357.0
2023-12-01 14:30:00,351.33,351.33,350.94,350.94,2975.0,351.33,351.33,350.94,350.94,2975.0
2023-12-01 14:35:00,350.89,351.03,350.81,350.95,2998.0,350.89,351.03,350.81,350.95,2998.0
2023-12-01 14:40:00,351.05,351.29,351.05,351.25,6000.0,351.05,351.29,351.05,351.25,6000.0
2023-12-01 14:45:00,351.25,351.38,351.1,351.26,6316.0,351.25,351.38,351.1,351.26,6316.0
2023-12-01 14:50:00,351.26,351.27,350.68,350.7,8978.0,351.26,351.27,350.68,350.7,8978.0
2023-12-01 14:55:00,350.76,351.22,350.74,351.04,6556.0,350.76,351.22,350.74,351.04,6556.0
2023-12-01 15:00:00,351.09,351.15,350.69,350.69,3815.0,351.09,351.15,350.69,350.69,3815.0
2023-12-01 15:05:00,350.71,350.84,350.62,350.76,5763.0,350.71,350.84,350.62,350.76,5763.0
2023-12-01 15:10:00,350.73,350.82,350.53,350.73,4281.0,350.73,350.82,350.53,350.73,4281.0
2023-12-01 15:15:00,350.66,350.91,350.65,350.81,6467.0,350.66,350.91,350.65,350.81,6467.0
2023-12-01 15:20:00,350.82,350.93,350.22,350.42,6722.0,350.82,350.93,350.22,350.42,6722.0
2023-12-01 15:25:00,350.37,350.82,350.26,350.74,3900.0,350.37,350.82,350.26,350.74,3900.0
2023-12-01 15:30:00,350.72,350.98,350.65,350.94,8900.0,350.72,350.98,350.65,350.94,8900.0
2023-12-01 15:35:00,350.94,351.0,350.52,350.66,11817.0,350.94,351.0,350.52,350.66,11817.0
2023-12-01 15:40:00,350.66,350.91,350.55,350.81,5413.0,350.66,350.91,350.55,350.81,5413.0
2023-12-01 15:45:00,350.76,351.2,350.71,351.01,10085.0,350.76,351.2,350.71,351.01,10085.0
2023-12-01 15:50:00,351.01,351.28,350.71,351.06,19169.0,351.01,351.28,350.71,351.06,19169.0
2023-12-01 15:55:00,351.14,351.74,350.96,351.14,79224.0,351.14,351.74,350.96,351.14,79224.0
2023-12-04 09:30:00,349.0,352.9,349.0,350.66,24409.0,349.0,352.9,349.0,350.66,24409.0
2023-12-04 09:35:00,350.67,351.16,350.14,350.14,6684.0,350.67,351.16,350.14,350.14,6684.0
2023-12-04 09:40:00,350.3,351.58,349.83,351.58,6401.0,350.3,351.58,349.83,351.58,6401.0
2023-12-04 09:45:00,351.31,351.36,350.34,351.0,3016.0,351.31,351.36,350.34,351.0,3016.0
2023-12-04 09:50:00,350.99,351.33,350.0,350.44,4678.0,350.99,351.33,350.0,350.44,4678.0
2023-12-04 09:55:00,350.12,350.12,349.65,350.11,2547.0,350.12,350.12,349.65,350.11,2547.0
2023-12-04 10:00:00,349.72,350.14,348.79,349.04,8415.0,349.72,350.14,348.79,349.04,8415.0
2023-12-04 10:05:00,348.97,349.09,347.69,348.12,5580.0,348.97,349.09,347.69,348.12,5580.0
2023-12-04 10:10:00,348.16,348.6,347.96,348.2,5046.0,348.16,348.6,347.96,348.2,5046.0
2023-12-04 10:15:00,348.28,348.55,348.16,348.16,3745.0,348.28,348.55,348.16,348.16,3745.0
2023-12-04 10:20:00,348.25,348.33,347.51,347.7,5100.0,348.25,348.33,347.51,347.7,5100.0
2023-12-04 10:25:00,347.79,348.4,347.55,348.4,3485.0,347.79,348.4,347.55,348.4,3485.0
2023-12-04 10:30:00,348.26,348.61,348.12,348.59,8861.0,348.26,348.61,348.12,348.59,8861.0
2023-12-04 10:35:00,348.6,350.06,348.53,349.59,5048.0,348.6,350.06,348.53,349.59,5048.0
2023-12-04 10:40:00,349.59,349.62,349.04,349.59,5942.0,349.59,349.62,349.04,349.59,5942.0
2023-12-04 10:45:00,349.92,350.55,349.81,350.16,5010.0,349.92,350.55,349.81,350.16,5010.0
2023-12-04 10:50:00,350.02,350.26,349.78,350.15,8083.0,350.02,350.26,349.78,350.15,8083.0
2023-12-04 10:55:00,350.15,350.45,350.15,350.44,2134.0,350.15,350.45,350.15,350.44,2134.0
2023-12-04 11:00:00,350.4,351.08,350.07,351.07,6279.0,350.4,351.08,350.07,351.07,6279.0
2023-12-04 11:05:00,351.07,351.24,350.72,350.85,3724.0,351.07,351.24,350.72,350.85,3724.0
2023-12-04 11:10:00,350.7,351.11,350.54,351.05,6559.0,350.7,351.11,350.54,351.05,6559.0
2023-12-04 11:15:00,350.98,351.27,350.93,351.08,7863.0,350.98,351.27,350.93,351.08,7863.0
2023-12-04 11:20:00,351.0,351.38,350.75,350.75,5200.0,351.0,351.38,350.75,350.75,5200.0
2023-12-04 11:25:00,350.8,350.95,350.51,350.63,11276.0,350.8,350.95,350.51,350.63,11276.0
2023-12-04 11:30:00,350.44,350.7,350.44,350.49,6457.0,350.44,350.7,350.44,350.49,6457.0
2023-12-04 11:35:00,350.48,350.48,350.22,350.22,2858.0,350.48,350.48,350.22,350.22,2858.0
2023-12-04 11:40:00,350.33,350.44,350.17,350.18,4770.0,350.33,350.44,350.17,350.18,4770.0
2023-12-04 11:45:00,350.13,350.14,349.79,349.86,2036.0,350.13,350.14,349.79,349.86,2036.0
2023-12-04 11:50:00,349.73,350.02,349.72,349.89,4867.0,349.73,350.02,349.72,349.89,4867.0
2023-12-04 11:55:00,349.9,349.95,349.72,349.92,2733.0,349.9,349.95,349.72,349.92,2733.0
2023-12-04 12:00:00,349.92,350.05,349.8,349.85,2569.0,349.92,350.05,349.8,349.85,2569.0
2023-12-04 12:05:00,349.89,350.04,349.73,349.73,2617.0,349.89,350.04,349.73,349.73,2617.0
2023-12-04 12:10:00,349.72,349.97,349.5,349.5,6961.0,349.72,349.97,349.5,349.5,6961.0
2023-12-04 12:15:00,349.5,349.5,349.11,349.12,1763.0,349.5,349.5,349.11,349.12,1763.0
2023-12-04 12:20:00,349.18,349.28,348.95,349.15,9285.0,349.18,349.28,348.95,349.15,9285.0
2023-12-04 12:25:00,349.15,349.23,348.71,348.72,7603.0,349.15,349.23,348.71,348.72,7603.0
2023-12-04 12:30:00,348.82,349.4,348.55,349.37,8862.0,348.82,349.4,348.55,349.37,8862.0
2023-12-04 12:35:00,349.38,349.57,348.85,349.04,3200.0,349.38,349.57,348.85,349.04,3200.0
2023-12-04 12:40:00,348.97,349.03,348.66,348.8,7359.0,348.97,349.03,348.66,348.8,7359.0
2023-12-04 12:45:00,348.87,349.24,348.81,349.06,5473.0,348.87,349.24,348.81,349.06,5473.0
2023-12-04 12:50:00,349.02,349.13,348.9,348.94,6000.0,349.02,349.13,348.9,348.94,6000.0
2023-12-04 12:55:00,348.9,348.9,348.36,348.45,13878.0,348.9,348.9,348.36,348.45,13878.0
2023-12-04 13:00:00,348.5,348.72,348.36,348.62,7900.0,348.5,348.72,348.36,348.62,7900.0
2023-12-04 13:05:00,348.67,348.73,348.43,348.63,6383.0,348.67,348.73,348.43,348.63,6383.0
2023-12-04 13:10:00,348.63,348.88,348.54,348.88,7573.0,348.63,348.88,348.54,348.88,7573.0
2023-12-04 13:15:00,348.86,349.27,348.85,349.14,2822.0,348.86,349.27,348.85,349.14,2822.0
2023-12-04 13:20:00,349.23,349.76,349.13,349.6,4505.0,349.23,349.76,349.13,349.6,4505.0
2023-12-04 13:25:00,349.63,349.96,349.55,349.96,4047.0,349.63,349.96,349.55,349.96,4047.0
2023-12-04 13:30:00,349.96,350.18,349.85,349.9,3441.0,349.96,350.18,349.85,349.9,3441.0
2023-12-04 13:35:00,349.87,350.05,349.81,349.98,1700.0,349.87,350.05,349.81,349.98,1700.0
2023-12-04 13:40:00,349.98,350.04,349.73,349.76,2558.0,349.98,350.04,349.73,349.76,2558.0
2023-12-04 13:45:00,349.75,349.9,349.6,349.82,5676.0,349.75,349.9,349.6,349.82,5676.0
2023-12-04 13:50:00,349.83,350.07,349.73,350.06,3208.0,349.83,350.07,349.73,350.06,3208.0
2023-12-04 13:55:00,350.06,350.31,349.93,350.26,3825.0,350.06,350.31,349.93,350.26,3825.0
2023-12-04 14:00:00,350.19,350.19,349.84,349.86,3026.0,350.19,350.19,349.84,349.86,3026.0
2023-12-04 14:05:00,350.0,350.13,349.86,349.98,6596.0,350.0,350.13,349.86,349.98,6596.0
2023-12-04 14:10:00,349.99,350.37,349.97,350.37,3773.0,349.99,350.37,349.97,350.37,3773.0
2023-12-04 14:15:00,350.28,350.28,350.0,350.06,3100.0,350.28,350.28,350.0,350.06,3100.0
2023-12-04 14:20:00,350.12,350.18,349.82,349.82,7045.0,350.12,350.18,349.82,349.82,7045.0
2023-12-04 14:25:00,349.81,349.81,349.5,349.69,11324.0,349.81,349.81,349.5,349.69,11324.0
2023-12-04 14:30:00,349.69,349.7,348.85,348.93,12226.0,349.69,349.7,348.85,348.93,12226.0
2023-12-04 14:35:00,348.77,349.03,348.58,348.81,4339.0,348.77,349.03,348.58,348.81,4339.0
2023-12-04 14:40:00,348.9,349.07,348.85,349.0,4407.0,348.9,349.07,348.85,349.0,4407.0
2023-12-04 14:45:00,348.95,349.42,348.94,349.35,16147.0,348.95,349.42,348.94,349.35,16147.0
2023-12-04 14:50:00,349.34,349.66,349.26,349.32,7725.0,349.34,349.66,349.26,349.32,7725.0
2023-12-04 14:55:00,349.28,349.28,348.96,349.05,6062.0,349.28,349.28,348.96,349.05,6062.0
2023-12-04 15:00:00,349.04,349.05,348.83,348.93,2527.0,349.04,349.05,348.83,348.93,2527.0
2023-12-04 15:05:00,348.83,349.04,348.69,348.88,4000.0,348.83,349.04,348.69,348.88,4000.0
2023-12-04 15:10:00,348.96,349.0,348.7,348.8,3579.0,348.96,349.0,348.7,348.8,3579.0
2023-12-04 15:15:00,348.7,348.92,348.7,348.81,6645.0,348.7,348.92,348.7,348.81,6645.0
2023-12-04 15:20:00,348.86,348.96,348.76,348.94,11894.0,348.86,348.96,348.76,348.94,11894.0
2023-12-04 15:25:00,348.99,349.13,348.9,349.13,7201.0,348.99,349.13,348.9,349.13,7201.0
2023-12-04 15:30:00,349.2,349.73,349.17,349.72,4099.0,349.2,349.73,349.17,349.72,4099.0
2023-12-04 15:35:00,349.68,349.8,349.53,349.8,3392.0,349.68,349.8,349.53,349.8,3392.0
2023-12-04 15:40:00,349.75,350.32,349.73,350.23,7079.0,349.75,350.32,349.73,350.23,7079.0
2023-12-04 15:45:00,350.18,350.55,349.93,350.54,11308.0,350.18,350.55,349.93,350.54,11308.0
2023-12-04 15:50:00,350.73,351.23,350.47,350.47,24239.0,350.73,351.23,350.47,350.47,24239.0
2023-12-04 15:55:00,350.47,350.95,350.33,350.54,99199.0,350.47,350.95,350.33,350.54,99199.0
2023-12-05 09:30:00,349.53,350.62,349.53,350.55,18470.0,349.53,350.62,349.53,350.55,18470.0
2023-12-05 09:35:00,350.29,351.49,350.11,350.15,6385.0,350.29,351.49,350.11,350.15,6385.0
2023-12-05 09:40:00,350.41,350.83,350.02,350.83,1245.0,350.41,350.83,350.02,350.83,1245.0
2023-12-05 09:45:00,350.88,350.89,350.1,350.1,2941.0,350.88,350.89,350.1,350.1,2941.0
2023-12-05 09:50:00,350.24,350.63,350.0,350.63,3802.0,350.24,350.63,350.0,350.63,3802.0
2023-12-05 09:55:00,350.72,350.83,350.04,350.04,3597.0,350.72,350.83,350.04,350.04,3597.0
2023-12-05 10:00:00,350.08,350.95,349.92,350.75,4817.0,350.08,350.95,349.92,350.75,4817.0
2023-12-05 10:05:00,350.55,351.5,350.41,351.5,2562.0,350.55,351.5,350.41,351.5,2562.0
2023-12-05 10:10:00,351.56,352.77,351.56,352.32,2787.0,351.56,352.77,351.56,352.32,2787.0
2023-12-05 10:15:00,352.63,352.63,352.01,352.58,4502.0,352.63,352.63,352.01,352.58,4502.0
2023-12-05 10:20:00,352.37,353.16,352.37,352.92,2300.0,352.37,353.16,352.37,352.92,2300.0
2023-12-05 10:25:00,352.72,352.97,352.06,352.97,4963.0,352.72,352.97,352.06,352.97,4963.0
2023-12-05 10:30:00,352.97,353.27,352.96,353.24,1611.0,352.97,353.27,352.96,353.24,1611.0
2023-12-05 10:35:00,353.71,353.96,353.44,353.84,3106.0,353.71,353.96,353.44,353.84,3106.0
2023-12-05 10:40:00,353.97,354.36,353.86,354.28,2843.0,353.97,354.36,353.86,354.28,2843.0
2023-12-05 10:45:00,354.23,354.96,354.23,354.86,3346.0,354.23,354.96,354.23,354.86,3346.0
2023-12-05 10:50:00,354.8,355.08,354.11,354.47,14212.0,354.8,355.08,354.11,354.47,14212.0
2023-12-05 10:55:00,354.52,354.88,354.1,354.33,38481.0,354.52,354.88,354.1,354.33,38481.0
2023-12-05 11:00:00,354.5,354.98,354.16,354.98,3077.0,354.5,354.98,354.16,354.98,3077.0
2023-12-05 11:05:00,355.07,355.16,354.29,354.35,3810.0,355.07,355.16,354.29,354.35,3810.0
2023-12-05 11:10:00,354.53,354.69,353.77,354.03,3662.0,354.53,354.69,353.77,354.03,3662.0
2023-12-05 11:15:00,353.84,353.84,352.99,352.99,1400.0,353.84,353.84,352.99,352.99,1400.0
2023-12-05 11:20:00,352.85,353.33,352.7,353.32,2800.0,352.85,353.33,352.7,353.32,2800.0
2023-12-05 11:25:00,353.27,354.0,353.27,353.5,2720.0,353.27,354.0,353.27,353.5,2720.0
2023-12-05 11:30:00,353.63,353.78,353.44,353.62,6055.0,353.63,353.78,353.44,353.62,6055.0
2023-12-05 11:35:00,353.46,353.85,353.38,353.83,2482.0,353.46,353.85,353.38,353.83,2482.0
2023-12-05 11:40:00,353.82,354.09,353.63,353.64,3380.0,353.82,354.09,353.63,353.64,3380.0
2023-12-05 11:45:00,353.64,353.7,353.45,353.7,1601.0,353.64,353.7,353.45,353.7,1601.0
2023-12-05 11:50:00,353.55,353.73,353.35,353.38,3720.0,353.55,353.73,353.35,353.38,3720.0
2023-12-05 11:55:00,353.56,353.92,353.29,353.92,1975.0,353.56,353.92,353.29,353.92,1975.0
2023-12-05 12:00:00,353.82,354.24,353.4,353.82,11267.0,353.82,354.24,353.4,353.82,11267.0
2023-12-05 12:05:00,353.82,353.96,353.62,353.62,3523.0,353.82,353.96,353.62,353.62,3523.0
2023-12-05 12:10:00,353.79,354.14,353.78,354.14,3840.0,353.79,354.14,353.78,354.14,3840.0
2023-12-05 12:15:00,354.25,354.38,353.91,353.91,2425.0,354.25,354.38,353.91,353.91,2425.0
2023-12-05 12:20:00,354.0,354.63,353.89,354.3,9382.0,354.0,354.63,353.89,354.3,9382.0
2023-12-05 12:25:00,354.33,354.7,354.3,354.57,5122.0,354.33,354.7,354.3,354.57,5122.0
2023-12-05 12:30:00,354.58,354.58,354.23,354.23,2007.0,354.58,354.58,354.23,354.23,2007.0
2023-12-05 12:35:00,354.46,354.46,353.84,354.15,3450.0,354.46,354.46,353.84,354.15,3450.0
2023-12-05 12:40:00,354.16,354.25,353.94,354.2,2328.0,354.16,354.25,353.94,354.2,2328.0
2023-12-05 12:45:00,354.05,354.54,353.98,354.49,4267.0,354.05,354.54,353.98,354.49,4267.0
2023-12-05 12:50:00,354.65,354.83,354.59,354.75,3306.0,354.65,354.83,354.59,354.75,3306.0
2023-12-05 12:55:00,354.6,354.81,354.53,354.56,2403.0,354.6,354.81,354.53,354.56,2403.0
2023-12-05 13:00:00,354.59,354.59,354.22,354.28,3483.0,354.59,354.59,354.22,354.28,3483.0
2023-12-05 13:05:00,354.12,354.18,353.19,353.33,8803.0,354.12,354.18,353.19,353.33,8803.0
2023-12-05 13:10:00,353.43,353.85,353.14,353.43,17386.0,353.43,353.85,353.14,353.43,17386.0
2023-12-05 13:15:00,353.47,353.68,353.3,353.58,17783.0,353.47,353.68,353.3,353.58,17783.0
2023-12-05 13:20:00,353.55,354.16,353.37,353.59,13129.0,353.55,354.16,353.37,353.59,13129.0
2023-12-05 13:25:00,353.6,353.75,353.41,353.7,22962.0,353.6,353.75,353.41,353.7,22962.0
2023-12-05 13:30:00,353.65,353.85,353.02,353.28,12947.0,353.65,353.85,353.02,353.28,12947.0
2023-12-05 13:35:00,353.25,353.26,352.52,352.57,5407.0,353.25,353.26,352.52,352.57,5407.0
2023-12-05 13:40:00,352.53,352.53,352.19,352.39,10819.0,352.53,352.53,352.19,352.39,10819.0
2023-12-05 13:45:00,352.22,352.39,351.88,352.12,4600.0,352.22,352.39,351.88,352.12,4600.0
2023-12-05 13:50:00,352.27,352.53,351.25,351.25,15483.0,352.27,352.53,351.25,351.25,15483.0
2023-12-05 13:55:00,351.43,352.57,351.43,352.39,4147.0,351.43,352.57,351.43,352.39,4147.0
2023-12-05 14:00:00,352.52,352.7,352.35,352.59,2693.0,352.52,352.7,352.35,352.59,2693.0
2023-12-05 14:05:00,352.66,353.05,352.66,353.05,1200.0,352.66,353.05,352.66,353.05,1200.0
2023-12-05 14:10:00,353.06,353.06,352.54,353.0,2909.0,353.06,353.06,352.54,353.0,2909.0
2023-12-05 14:15:00,353.11,353.2,353.0,353.19,9259.0,353.11,353.2,353.0,353.19,9259.0
2023-12-05 14:20:00,352.99,352.99,352.88,352.88,511.0,352.99,352.99,352.88,352.88,511.0
2023-12-05 14:25:00,352.88,352.95,352.65,352.82,7375.0,352.88,352.95,352.65,352.82,7375.0
2023-12-05 14:30:00,352.8,352.8,352.1,352.17,8207.0,352.8,352.8,352.1,352.17,8207.0
2023-12-05 14:35:00,352.43,352.99,352.43,352.66,3484.0,352.43,352.99,352.43,352.66,3484.0
2023-12-05 14:40:00,352.58,352.97,352.52,352.97,1500.0,352.58,352.97,352.52,352.97,1500.0
2023-12-05 14:45:00,352.97,353.13,352.9,353.13,2224.0,352.97,353.13,352.9,353.13,2224.0
2023-12-05 14:50:00,352.96,353.25,352.96,353.13,1317.0,352.96,353.25,352.96,353.13,1317.0
2023-12-05 14:55:00,353.12,353.35,353.11,353.11,2199.0,353.12,353.35,353.11,353.11,2199.0
2023-12-05 15:00:00,353.05,353.17,352.97,353.0,2539.0,353.05,353.17,352.97,353.0,2539.0
2023-12-05 15:05:00,353.03,353.12,352.67,352.93,3869.0,353.03,353.12,352.67,352.93,3869.0
2023-12-05 15:10:00,352.7,353.0,352.62,352.93,6624.0,352.7,353.0,352.62,352.93,6624.0
2023-12-05 15:15:00,352.83,353.02,352.72,353.02,13829.0,352.83,353.02,352.72,353.02,13829.0
2023-12-05 15:20:00,353.09,353.29,352.95,353.25,4582.0,353.09,353.29,352.95,353.25,4582.0
2023-12-05 15:25:00,353.22,353.5,353.11,353.5,4538.0,353.22,353.5,353.11,353.5,4538.0
2023-12-05 15:30:00,353.52,354.16,353.52,353.91,8466.0,353.52,354.16,353.52,353.91,8466.0
2023-12-05 15:35:00,353.98,354.07,353.83,353.94,11345.0,353.98,354.07,353.83,353.94,11345.0
2023-12-05 15:40:00,353.94,354.0,353.19,353.28,9882.0,353.94,354.0,353.19,353.28,9882.0
2023-12-05 15:45:00,353.15,353.67,353.15,353.54,11087.0,353.15,353.67,353.15,353.54,11087.0
2023-12-05 15:50:00,353.54,353.81,353.27,353.4,24721.0,353.54,353.81,353.27,353.4,24721.0
2023-12-05 15:55:00,353.68,354.28,353.62,354.26,40113.0,353.68,354.28,353.62,354.26,40113.0
2023-12-06 09:30:00,355.28,355.93,352.25,352.83,13831.0,355.28,355.93,352.25,352.83,13831.0
2023-12-06 09:35:00,352.9,354.07,352.81,353.36,3125.0,352.9,354.07,352.81,353.36,3125.0
2023-12-06 09:40:00,353.34,354.17,352.95,354.06,9972.0,353.34,354.17,352.95,354.06,9972.0
2023-12-06 09:45:00,354.13,354.68,354.1,354.41,6828.0,354.13,354.68,354.1,354.41,6828.0
2023-12-06 09:50:00,354.58,354.73,354.17,354.47,19257.0,354.58,354.73,354.17,354.47,19257.0
2023-12-06 09:55:00,354.48,354.89,354.46,354.85,1100.0,354.48,354.89,354.46,354.85,1100.0
2023-12-06 10:00:00,354.48,354.8,353.81,354.31,11608.0,354.48,354.8,353.81,354.31,11608.0
2023-12-06 10:05:00,354.27,355.27,353.92,355.27,6576.0,354.27,355.27,353.92,355.27,6576.0
2023-12-06 10:10:00,355.43,355.82,355.34,355.76,10522.0,355.43,355.82,355.34,355.76,10522.0
2023-12-06 10:15:00,355.75,356.33,355.74,356.03,7640.0,355.75,356.33,355.74,356.03,7640.0
2023-12-06 10:20:00,356.05,356.1,354.65,354.65,8130.0,356.05,356.1,354.65,354.65,8130.0
2023-12-06 10:25:00,354.62,354.74,353.9,354.08,6040.0,354.62,354.74,353.9,354.08,6040.0
2023-12-06 10:30:00,354.19,354.26,353.75,353.99,5102.0,354.19,354.26,353.75,353.99,5102.0
2023-12-06 10:35:00,353.99,354.13,353.63,354.13,3163.0,353.99,354.13,353.63,354.13,3163.0
2023-12-06 10:40:00,354.25,354.75,354.25,354.65,2550.0,354.25,354.75,354.25,354.65,2550.0
2023-12-06 10:45:00,354.42,354.42,353.93,354.13,3537.0,354.42,354.42,353.93,354.13,3537.0
2023-12-06 10:50:00,353.94,354.08,353.41,353.41,3797.0,353.94,354.08,353.41,353.41,3797.0
2023-12-06 10:55:00,353.29,353.29,353.1,353.23,900.0,353.29,353.29,353.1,353.23,900.0
2023-12-06 11:00:00,353.54,353.7,353.37,353.37,2879.0,353.54,353.7,353.37,353.37,2879.0
2023-12-06 11:05:00,353.37,353.43,352.85,352.85,3117.0,353.37,353.43,352.85,352.85,3117.0
2023-12-06 11:10:00,352.74,353.13,352.62,352.72,4825.0,352.74,353.13,352.62,352.72,4825.0
2023-12-06 11:15:00,352.58,352.61,351.89,352.2,7155.0,352.58,352.61,351.89,352.2,7155.0
2023-12-06 11:20:00,352.34,352.36,351.94,352.2,3528.0,352.34,352.36,351.94,352.2,3528.0
2023-12-06 11:25:00,352.19,352.42,352.01,352.13,3832.0,352.19,352.42,352.01,352.13,3832.0
2023-12-06 11:30:00,352.12,352.19,351.46,351.91,7164.0,352.12,352.19,351.46,351.91,7164.0
2023-12-06 11:35:00,351.96,352.24,351.95,352.01,1000.0,351.96,352.24,351.95,352.01,1000.0
2023-12-06 11:40:00,351.94,352.17,351.63,351.92,2600.0,351.94,352.17,351.63,351.92,2600.0
2023-12-06 11:45:00,352.05,352.68,352.03,352.68,1200.0,352.05,352.68,352.03,352.68,1200.0
2023-12-06 11:50:00,352.69,352.69,352.15,352.43,3230.0,352.69,352.69,352.15,352.43,3230.0
2023-12-06 11:55:00,352.43,352.43,352.23,352.24,2554.0,352.43,352.43,352.23,352.24,2554.0
2023-12-06 12:00:00,352.23,352.23,352.02,352.11,2050.0,352.23,352.23,352.02,352.11,2050.0
2023-12-06 12:05:00,352.03,352.26,351.93,352.06,4836.0,352.03,352.26,351.93,352.06,4836.0
2023-12-06 12:10:00,352.06,352.07,351.85,351.9,881.0,352.06,352.07,351.85,351.9,881.0
2023-12-06 12:15:00,352.05,352.28,351.85,352.2,8160.0,352.05,352.28,351.85,352.2,8160.0
2023-12-06 12:20:00,352.25,352.55,351.88,351.88,9249.0,352.25,352.55,351.88,351.88,9249.0
2023-12-06 12:25:00,351.92,352.03,351.82,351.91,2514.0,351.92,352.03,351.82,351.91,2514.0
2023-12-06 12:30:00,351.89,352.05,351.89,352.05,630.0,351.89,352.05,351.89,352.05,630.0
2023-12-06 12:35:00,351.99,352.18,351.8,351.8,5674.0,351.99,352.18,351.8,351.8,5674.0
2023-12-06 12:40:00,351.81,352.01,351.67,351.79,3555.0,351.81,352.01,351.67,351.79,3555.0
2023-12-06 12:45:00,351.77,351.77,351.11,351.45,2400.0,351.77,351.77,351.11,351.45,2400.0
2023-12-06 12:50:00,351.53,351.68,351.51,351.55,1988.0,351.53,351.68,351.51,351.55,1988.0
2023-12-06 12:55:00,351.56,351.72,351.55,351.72,800.0,351.56,351.72,351.55,351.72,800.0
2023-12-06 13:00:00,351.8,352.14,351.8,352.11,2501.0,351.8,352.14,351.8,352.11,2501.0
2023-12-06 13:05:00,352.02,352.12,351.87,352.0,6102.0,352.02,352.12,351.87,352.0,6102.0
2023-12-06 13:10:00,352.0,352.11,351.79,351.91,3900.0,352.0,352.11,351.79,351.91,3900.0
2023-12-06 13:15:00,351.91,352.7,351.87,352.48,4588.0,351.91,352.7,351.87,352.48,4588.0
2023-12-06 13:20:00,352.61,353.04,352.61,352.87,2765.0,352.61,353.04,352.61,352.87,2765.0
2023-12-06 13:25:00,352.74,352.88,352.57,352.57,4145.0,352.74,352.88,352.57,352.57,4145.0
2023-12-06 13:30:00,352.45,352.53,352.29,352.39,5902.0,352.45,352.53,352.29,352.39,5902.0
2023-12-06 13:35:00,352.47,352.54,352.38,352.54,2917.0,352.47,352.54,352.38,352.54,2917.0
2023-12-06 13:40:00,352.54,352.99,352.33,352.99,5864.0,352.54,352.99,352.33,352.99,5864.0
2023-12-06 13:45:00,352.88,353.57,352.85,353.39,3732.0,352.88,353.57,352.85,353.39,3732.0
2023-12-06 13:50:00,353.46,353.58,353.45,353.5,1650.0,353.46,353.58,353.45,353.5,1650.0
2023-12-06 13:55:00,353.5,353.66,353.49,353.56,2055.0,353.5,353.66,353.49,353.56,2055.0
2023-12-06 14:00:00,353.54,353.68,353.47,353.5,2853.0,353.54,353.68,353.47,353.5,2853.0
2023-12-06 14:05:00,353.55,354.14,353.54,353.99,2512.0,353.55,354.14,353.54,353.99,2512.0
2023-12-06 14:10:00,353.99,354.17,353.93,353.95,6242.0,353.99,354.17,353.93,353.95,6242.0
2023-12-06 14:15:00,353.99,354.12,353.88,353.94,7728.0,353.99,354.12,353.88,353.94,7728.0
2023-12-06 14:20:00,353.82,354.1,353.8,354.03,1900.0,353.82,354.1,353.8,354.03,1900.0
2023-12-06 14:25:00,354.03,354.27,354.03,354.06,2000.0,354.03,354.27,354.03,354.06,2000.0
2023-12-06 14:30:00,353.96,354.33,353.95,354.32,3092.0,353.96,354.33,353.95,354.32,3092.0
2023-12-06 14:35:00,354.24,354.43,354.18,354.38,1774.0,354.24,354.43,354.18,354.38,1774.0
2023-12-06 14:40:00,354.31,354.41,354.29,354.41,1334.0,354.31,354.41,354.29,354.41,1334.0
2023-12-06 14:45:00,354.5,354.78,354.47,354.58,12145.0,354.5,354.78,354.47,354.58,12145.0
2023-12-06 14:50:00,354.62,354.63,353.97,354.02,10073.0,354.62,354.63,353.97,354.02,10073.0
2023-12-06 14:55:00,354.03,354.17,353.95,354.08,8318.0,354.03,354.17,353.95,354.08,8318.0
2023-12-06 15:00:00,354.1,354.57,353.98,354.55,4338.0,354.1,354.57,353.98,354.55,4338.0
2023-12-06 15:05:00,354.55,354.69,354.44,354.67,2870.0,354.55,354.69,354.44,354.67,2870.0
2023-12-06 15:10:00,354.64,354.83,354.34,354.44,19540.0,354.64,354.83,354.34,354.44,19540.0
2023-12-06 15:15:00,354.45,354.52,354.04,354.13,10360.0,354.45,354.52,354.04,354.13,10360.0
2023-12-06 15:20:00,354.08,354.12,353.94,354.12,7754.0,354.08,354.12,353.94,354.12,7754.0
2023-12-06 15:25:00,354.12,354.12,353.99,354.06,4811.0,354.12,354.12,353.99,354.06,4811.0
2023-12-06 15:30:00,354.05,354.76,354.01,354.49,9173.0,354.05,354.76,354.01,354.49,9173.0
2023-12-06 15:35:00,354.48,354.52,354.22,354.35,7219.0,354.48,354.52,354.22,354.35,7219.0
2023-12-06 15:40:00,354.42,355.17,354.42,354.93,14305.0,354.42,355.17,354.42,354.93,14305.0
2023-12-06 15:45:00,354.94,355.38,354.79,355.13,16908.0,354.94,355.38,354.79,355.13,16908.0
2023-12-06 15:50:00,355.04,355.2,353.23,353.41,44079.0,355.04,355.2,353.23,353.41,44079.0
2023-12-06 15:55:00,353.14,353.56,353.07,353.49,48708.0,353.14,353.56,353.07,353.49,48708.0
2023-12-07 09:30:00,353.46,354.76,351.81,351.88,14268.0,353.46,354.76,351.81,351.88,14268.0
2023-12-07 09:35:00,352.19,352.4,351.45,351.76,1952.0,352.19,352.4,351.45,351.76,1952.0
2023-12-07 09:40:00,351.72,351.83,350.33,350.7,6738.0,351.72,351.83,350.33,350.7,6738.0
2023-12-07 09:45:00,350.69,351.18,350.43,350.43,2000.0,350.69,351.18,350.43,350.43,2000.0
2023-12-07 09:50:00,350.31,350.66,350.22,350.49,1200.0,350.31,350.66,350.22,350.49,1200.0
2023-12-07 09:55:00,350.44,350.45,349.3,349.3,3616.0,350.44,350.45,349.3,349.3,3616.0
2023-12-07 10:00:00,349.29,350.2,349.28,350.07,3440.0,349.29,350.2,349.28,350.07,3440.0
2023-12-07 10:05:00,350.07,350.51,350.07,350.22,2270.0,350.07,350.51,350.07,350.22,2270.0
2023-12-07 10:10:00,350.28,351.72,350.27,351.57,15060.0,350.28,351.72,350.27,351.57,15060.0
2023-12-07 10:15:00,351.79,352.0,351.71,351.92,1552.0,351.79,352.0,351.71,351.92,1552.0
2023-12-07 10:20:00,351.94,352.55,351.84,352.41,3142.0,351.94,352.55,351.84,352.41,3142.0
2023-12-07 10:25:00,352.39,352.67,352.16,352.51,1300.0,352.39,352.67,352.16,352.51,1300.0
2023-12-07 10:30:00,352.79,352.98,352.7,352.85,4425.0,352.79,352.98,352.7,352.85,4425.0
2023-12-07 10:35:00,352.85,353.0,352.64,352.78,2841.0,352.85,353.0,352.64,352.78,2841.0
2023-12-07 10:40:00,352.91,352.93,352.83,352.84,600.0,352.91,352.93,352.83,352.84,600.0
2023-12-07 10:45:00,352.81,353.01,352.73,352.73,1453.0,352.81,353.01,352.73,352.73,1453.0
2023-12-07 10:50:00,352.91,352.96,352.67,352.94,15642.0,352.91,352.96,352.67,352.94,15642.0
2023-12-07 10:55:00,352.9,353.23,352.89,353.22,11300.0,352.9,353.23,352.89,353.22,11300.0
2023-12-07 11:00:00,353.25,353.76,353.25,353.58,10389.0,353.25,353.76,353.25,353.58,10389.0
2023-12-07 11:05:00,353.43,353.6,353.19,353.53,29430.0,353.43,353.6,353.19,353.53,29430.0
2023-12-07 11:10:00,353.84,353.84,353.35,353.35,1415.0,353.84,353.84,353.35,353.35,1415.0
2023-12-07 11:15:00,353.2,353.41,353.01,353.02,5045.0,353.2,353.41,353.01,353.02,5045.0
2023-12-07 11:20:00,353.5,353.56,353.01,353.07,1363.0,353.5,353.56,353.01,353.07,1363.0
2023-12-07 11:25:00,353.05,353.18,352.79,353.18,4841.0,353.05,353.18,352.79,353.18,4841.0
2023-12-07 11:30:00,353.17,353.78,352.91,353.78,827.0,353.17,353.78,352.91,353.78,827.0
2023-12-07 11:35:00,353.77,354.28,353.77,354.11,1814.0,353.77,354.28,353.77,354.11,1814.0
2023-12-07 11:40:00,354.2,354.31,354.05,354.13,2100.0,354.2,354.31,354.05,354.13,2100.0
2023-12-07 11:45:00,354.3,354.5,354.3,354.38,1300.0,354.3,354.5,354.3,354.38,1300.0
2023-12-07 11:50:00,354.3,354.33,354.3,354.33,400.0,354.3,354.33,354.3,354.33,400.0
2023-12-07 11:55:00,354.37,354.75,354.34,354.6,800.0,354.37,354.75,354.34,354.6,800.0
2023-12-07 12:00:00,354.74,354.74,354.4,354.43,1808.0,354.74,354.74,354.4,354.43,1808.0
2023-12-07 12:05:00,354.35,354.36,354.06,354.06,2153.0,354.35,354.36,354.06,354.06,2153.0
2023-12-07 12:10:00,353.97,354.11,353.97,353.99,962.0,353.97,354.11,353.97,353.99,962.0
2023-12-07 12:15:00,354.1,354.68,354.1,354.6,879.0,354.1,354.68,354.1,354.6,879.0
2023-12-07 12:20:00,354.83,354.94,354.54,354.61,1621.0,354.83,354.94,354.54,354.61,1621.0
2023-12-07 12:25:00,354.54,354.86,354.54,354.76,1510.0,354.54,354.86,354.54,354.76,1510.0
2023-12-07 12:30:00,354.67,354.76,354.41,354.42,2023.0,354.67,354.76,354.41,354.42,2023.0
2023-12-07 12:35:00,354.3,354.48,354.28,354.4,4108.0,354.3,354.48,354.28,354.4,4108.0
2023-12-07 12:40:00,354.4,354.6,354.32,354.47,2069.0,354.4,354.6,354.32,354.47,2069.0
2023-12-07 12:45:00,354.55,354.85,354.36,354.85,1467.0,354.55,354.85,354.36,354.85,1467.0
2023-12-07 12:50:00,354.81,355.19,354.39,355.18,6300.0,354.81,355.19,354.39,355.18,6300.0
2023-12-07 12:55:00,354.9,354.93,354.72,354.75,3619.0,354.9,354.93,354.72,354.75,3619.0
2023-12-07 13:00:00,354.91,354.94,354.75,354.75,708.0,354.91,354.94,354.75,354.75,708.0
2023-12-07 13:05:00,354.7,354.99,354.7,354.99,1250.0,354.7,354.99,354.7,354.99,1250.0
2023-12-07 13:10:00,354.86,355.09,354.86,355.09,1189.0,354.86,355.09,354.86,355.09,1189.0
2023-12-07 13:15:00,355.01,355.14,354.91,355.12,2079.0,355.01,355.14,354.91,355.12,2079.0
2023-12-07 13:20:00,355.11,355.11,354.88,355.03,1887.0,355.11,355.11,354.88,355.03,1887.0
2023-12-07 13:25:00,354.95,355.05,354.69,355.01,4827.0,354.95,355.05,354.69,355.01,4827.0
2023-12-07 13:30:00,355.01,355.01,354.74,354.79,2225.0,355.01,355.01,354.74,354.79,2225.0
2023-12-07 13:35:00,354.86,354.94,354.73,354.93,1186.0,354.86,354.94,354.73,354.93,1186.0
2023-12-07 13:40:00,355.0,355.11,354.91,355.11,1501.0,355.0,355.11,354.91,355.11,1501.0
2023-12-07 13:45:00,355.07,355.08,354.93,354.93,701.0,355.07,355.08,354.93,354.93,701.0
2023-12-07 13:50:00,354.88,354.98,354.77,354.81,1100.0,354.88,354.98,354.77,354.81,1100.0
2023-12-07 13:55:00,354.8,354.84,354.74,354.84,500.0,354.8,354.84,354.74,354.84,500.0
2023-12-07 14:00:00,354.84,354.84,354.37,354.41,1983.0,354.84,354.84,354.37,354.41,1983.0
2023-12-07 14:05:00,354.42,354.42,353.75,353.87,12608.0,354.42,354.42,353.75,353.87,12608.0
2023-12-07 14:10:00,353.88,354.06,353.8,354.05,1809.0,353.88,354.06,353.8,354.05,1809.0
2023-12-07 14:15:00,354.08,354.09,353.94,353.94,800.0,354.08,354.09,353.94,353.94,800.0
2023-12-07 14:20:00,353.91,353.92,353.65,353.82,2528.0,353.91,353.92,353.65,353.82,2528.0
2023-12-07 14:25:00,353.81,354.11,353.81,353.86,1129.0,353.81,354.11,353.81,353.86,1129.0
2023-12-07 14:30:00,354.0,354.0,353.49,353.5,2325.0,354.0,354.0,353.49,353.5,2325.0
2023-12-07 14:35:00,353.39,353.94,353.39,353.94,2177.0,353.39,353.94,353.39,353.94,2177.0
2023-12-07 14:40:00,353.98,353.98,353.42,353.42,1212.0,353.98,353.98,353.42,353.42,1212.0
2023-12-07 14:45:00,353.42,353.54,353.39,353.49,1000.0,353.42,353.54,353.39,353.49,1000.0
2023-12-07 14:50:00,353.5,353.55,353.34,353.37,2291.0,353.5,353.55,353.34,353.37,2291.0
2023-12-07 14:55:00,353.43,353.44,353.3,353.39,3126.0,353.43,353.44,353.3,353.39,3126.0
2023-12-07 15:00:00,353.43,353.45,353.24,353.24,6352.0,353.43,353.45,353.24,353.24,6352.0
2023-12-07 15:05:00,353.36,353.72,353.28,353.63,3266.0,353.36,353.72,353.28,353.63,3266.0
2023-12-07 15:10:00,353.65,354.05,353.52,354.05,3677.0,353.65,354.05,353.52,354.05,3677.0
2023-12-07 15:15:00,354.09,354.3,354.07,354.27,4834.0,354.09,354.3,354.07,354.27,4834.0
2023-12-07 15:20:00,354.31,354.32,353.88,353.88,2996.0,354.31,354.32,353.88,353.88,2996.0
2023-12-07 15:25:00,353.86,353.95,353.76,353.92,1500.0,353.86,353.95,353.76,353.92,1500.0
2023-12-07 15:30:00,354.0,354.18,353.61,353.62,5716.0,354.0,354.18,353.61,353.62,5716.0
2023-12-07 15:35:00,353.67,354.0,353.44,353.81,18490.0,353.67,354.0,353.44,353.81,18490.0
2023-12-07 15:40:00,353.81,354.01,353.72,353.82,6984.0,353.81,354.01,353.72,353.82,6984.0
2023-12-07 15:45:00,353.9,353.91,353.71,353.81,5127.0,353.9,353.91,353.71,353.81,5127.0
2023-12-07 15:50:00,353.91,354.32,353.74,354.22,16571.0,353.91,354.32,353.74,354.22,16571.0
2023-12-07 15:55:00,354.21,354.3,353.63,353.86,38834.0,354.21,354.3,353.63,353.86,38834.0
2023-12-08 09:30:00,354.0,354.35,352.68,353.53,29896.0,354.0,354.35,352.68,353.53,29896.0
2023-12-08 09:35:00,353.78,353.78,351.32,351.94,9207.0,353.78,353.78,351.32,351.94,9207.0
2023-12-08 09:40:00,351.58,351.76,350.59,351.65,3053.0,351.58,351.76,350.59,351.65,3053.0
2023-12-08 09:45:00,351.75,352.91,351.27,351.27,6039.0,351.75,352.91,351.27,351.27,6039.0
2023-12-08 09:50:00,351.28,352.06,351.14,351.37,4800.0,351.28,352.06,351.14,351.37,4800.0
2023-12-08 09:55:00,351.52,351.53,350.53,350.53,3378.0,351.52,351.53,350.53,350.53,3378.0
2023-12-08 10:00:00,350.72,351.12,350.02,350.37,5936.0,350.72,351.12,350.02,350.37,5936.0
2023-12-08 10:05:00,350.2,350.73,350.02,350.58,3149.0,350.2,350.73,350.02,350.58,3149.0
2023-12-08 10:10:00,350.88,351.42,350.67,351.29,4705.0,350.88,351.42,350.67,351.29,4705.0
2023-12-08 10:15:00,351.25,352.89,351.25,352.44,4661.0,351.25,352.89,351.25,352.44,4661.0
2023-12-08 10:20:00,352.28,352.28,351.7,351.7,2122.0,352.28,352.28,351.7,351.7,2122.0
2023-12-08 10:25:00,351.66,351.97,351.38,351.5,2811.0,351.66,351.97,351.38,351.5,2811.0
2023-12-08 10:30:00,351.55,351.58,350.53,350.6,3728.0,351.55,351.58,350.53,350.6,3728.0
2023-12-08 10:35:00,350.67,350.79,350.26,350.28,3052.0,350.67,350.79,350.26,350.28,3052.0
2023-12-08 10:40:00,350.26,350.4,350.02,350.4,5400.0,350.26,350.4,350.02,350.4,5400.0
2023-12-08 10:45:00,350.38,350.52,350.16,350.31,5868.0,350.38,350.52,350.16,350.31,5868.0
2023-12-08 10:50:00,350.25,351.39,350.18,351.39,20282.0,350.25,351.39,350.18,351.39,20282.0
2023-12-08 10:55:00,351.41,351.69,351.25,351.63,8214.0,351.41,351.69,351.25,351.63,8214.0
2023-12-08 11:00:00,351.5,351.5,350.92,351.0,1459.0,351.5,351.5,350.92,351.0,1459.0
2023-12-08 11:05:00,350.76,350.89,350.19,350.49,3898.0,350.76,350.89,350.19,350.49,3898.0
2023-12-08 11:10:00,350.49,351.06,350.12,350.61,40106.0,350.49,351.06,350.12,350.61,40106.0
2023-12-08 11:15:00,350.9,350.9,348.46,348.6,15021.0,350.9,350.9,348.46,348.6,15021.0
2023-12-08 11:20:00,348.75,349.56,348.64,349.44,22716.0,348.75,349.56,348.64,349.44,22716.0
2023-12-08 11:25:00,349.44,350.13,349.11,350.0,9291.0,349.44,350.13,349.11,350.0,9291.0
2023-12-08 11:30:00,350.03,351.04,350.02,350.71,6574.0,350.03,351.04,350.02,350.71,6574.0
2023-12-08 11:35:00,350.64,350.72,350.06,350.2,5444.0,350.64,350.72,350.06,350.2,5444.0
2023-12-08 11:40:00,350.1,350.5,349.78,349.78,5793.0,350.1,350.5,349.78,349.78,5793.0
2023-12-08 11:45:00,350.0,350.32,349.86,350.04,15998.0,350.0,350.32,349.86,350.04,15998.0
2023-12-08 11:50:00,350.1,350.1,349.52,349.65,11584.0,350.1,350.1,349.52,349.65,11584.0
2023-12-08 11:55:00,349.91,350.21,349.27,349.31,7123.0,349.91,350.21,349.27,349.31,7123.0
2023-12-08 12:00:00,349.57,349.73,349.57,349.68,2211.0,349.57,349.73,349.57,349.68,2211.0
2023-12-08 12:05:00,349.66,349.67,349.45,349.56,1727.0,349.66,349.67,349.45,349.56,1727.0
2023-12-08 12:10:00,349.48,349.5,349.22,349.47,2750.0,349.48,349.5,349.22,349.47,2750.0
2023-12-08 12:15:00,349.44,349.57,349.24,349.32,5006.0,349.44,349.57,349.24,349.32,5006.0
2023-12-08 12:20:00,349.27,349.96,349.27,349.81,3811.0,349.27,349.96,349.27,349.81,3811.0
2023-12-08 12:25:00,349.93,350.05,349.8,349.85,9596.0,349.93,350.05,349.8,349.85,9596.0
2023-12-08 12:30:00,349.93,350.2,349.83,349.94,7311.0,349.93,350.2,349.83,349.94,7311.0
2023-12-08 12:35:00,349.82,350.02,349.77,350.02,4707.0,349.82,350.02,349.77,350.02,4707.0
2023-12-08 12:40:00,350.02,350.05,349.68,349.81,4165.0,350.02,350.05,349.68,349.81,4165.0
2023-12-08 12:45:00,349.78,350.14,349.74,350.07,4671.0,349.78,350.14,349.74,350.07,4671.0
2023-12-08 12:50:00,349.97,350.18,349.91,349.96,1667.0,349.97,350.18,349.91,349.96,1667.0
2023-12-08 12:55:00,350.0,350.2,349.84,350.03,6121.0,350.0,350.2,349.84,350.03,6121.0
2023-12-08 13:00:00,350.19,350.21,349.9,350.06,11003.0,350.19,350.21,349.9,350.06,11003.0
2023-12-08 13:05:00,350.13,351.04,350.08,350.61,11062.0,350.13,351.04,350.08,350.61,11062.0
2023-12-08 13:10:00,350.7,351.4,350.7,351.4,5330.0,350.7,351.4,350.7,351.4,5330.0
2023-12-08 13:15:00,351.44,351.52,350.89,350.96,4091.0,351.44,351.52,350.89,350.96,4091.0
2023-12-08 13:20:00,351.08,351.18,350.93,350.98,950.0,351.08,351.18,350.93,350.98,950.0
2023-12-08 13:25:00,351.04,351.4,351.03,351.34,7200.0,351.04,351.4,351.03,351.34,7200.0
2023-12-08 13:30:00,351.33,351.45,351.18,351.38,4961.0,351.33,351.45,351.18,351.38,4961.0
2023-12-08 13:35:00,351.38,351.57,351.21,351.29,11593.0,351.38,351.57,351.21,351.29,11593.0
2023-12-08 13:40:00,351.29,351.29,350.8,350.8,1932.0,351.29,351.29,350.8,350.8,1932.0
2023-12-08 13:45:00,350.8,351.01,350.64,350.64,3007.0,350.8,351.01,350.64,350.64,3007.0
2023-12-08 13:50:00,350.54,350.65,350.4,350.62,2310.0,350.54,350.65,350.4,350.62,2310.0
2023-12-08 13:55:00,350.55,350.64,350.54,350.54,2400.0,350.55,350.64,350.54,350.54,2400.0
2023-12-08 14:00:00,350.6,351.0,350.59,351.0,2008.0,350.6,351.0,350.59,351.0,2008.0
2023-12-08 14:05:00,351.0,351.14,350.89,350.95,3030.0,351.0,351.14,350.89,350.95,3030.0
2023-12-08 14:10:00,351.02,351.32,351.01,351.09,3307.0,351.02,351.32,351.01,351.09,3307.0
2023-12-08 14:15:00,351.22,351.29,351.02,351.13,2600.0,351.22,351.29,351.02,351.13,2600.0
2023-12-08 14:20:00,351.09,351.31,351.09,351.14,4053.0,351.09,351.31,351.09,351.14,4053.0
2023-12-08 14:25:00,351.13,351.23,350.93,351.06,2483.0,351.13,351.23,350.93,351.06,2483.0
2023-12-08 14:30:00,351.15,351.68,351.05,351.38,10514.0,351.15,351.68,351.05,351.38,10514.0
2023-12-08 14:35:00,351.35,351.82,351.2,351.82,11531.0,351.35,351.82,351.2,351.82,11531.0
2023-12-08 14:40:00,351.82,351.86,351.3,351.3,18841.0,351.82,351.86,351.3,351.3,18841.0
2023-12-08 14:45:00,351.3,352.33,351.29,352.06,8349.0,351.3,352.33,351.29,352.06,8349.0
2023-12-08 14:50:00,352.0,352.11,351.9,351.94,2848.0,352.0,352.11,351.9,351.94,2848.0
2023-12-08 14:55:00,351.91,352.07,351.82,351.9,2055.0,351.91,352.07,351.82,351.9,2055.0
2023-12-08 15:00:00,351.88,351.88,351.73,351.87,1062.0,351.88,351.88,351.73,351.87,1062.0
2023-12-08 15:05:00,351.93,352.01,351.76,351.86,5655.0,351.93,352.01,351.76,351.86,5655.0
2023-12-08 15:10:00,351.71,351.92,351.7,351.75,1811.0,351.71,351.92,351.7,351.75,1811.0
2023-12-08 15:15:00,351.73,351.75,351.27,351.36,4895.0,351.73,351.75,351.27,351.36,4895.0
2023-12-08 15:20:00,351.3,351.3,350.53,350.62,4066.0,351.3,351.3,350.53,350.62,4066.0
2023-12-08 15:25:00,350.65,350.95,350.61,350.86,4324.0,350.65,350.95,350.61,350.86,4324.0
2023-12-08 15:30:00,350.85,351.01,350.73,350.82,5457.0,350.85,351.01,350.73,350.82,5457.0
2023-12-08 15:35:00,350.73,351.08,350.71,350.99,7266.0,350.73,351.08,350.71,350.99,7266.0
2023-12-08 15:40:00,350.98,351.08,350.74,351.02,8792.0,350.98,351.08,350.74,351.02,8792.0
2023-12-08 15:45:00,350.98,351.03,350.68,350.72,11389.0,350.98,351.03,350.68,350.72,11389.0
2023-12-08 15:50:00,350.65,350.69,350.11,350.28,20586.0,350.65,350.69,350.11,350.28,20586.0
2023-12-08 15:55:00,350.3,350.48,349.62,350.11,89979.0,350.3,350.48,349.62,350.11,89979.0
2023-12-11 09:30:00,352.58,353.12,352.09,352.62,44483.0,352.58,353.12,352.09,352.62,44483.0
2023-12-11 09:35:00,352.33,352.58,351.89,351.89,7184.0,352.33,352.58,351.89,351.89,7184.0
2023-12-11 09:40:00,351.92,352.47,351.44,351.95,7436.0,351.92,352.47,351.44,351.95,7436.0
2023-12-11 09:45:00,351.67,352.58,351.67,352.21,6356.0,351.67,352.58,351.67,352.21,6356.0
2023-12-11 09:50:00,352.22,352.8,352.01,352.43,14568.0,352.22,352.8,352.01,352.43,14568.0
2023-12-11 09:55:00,352.44,353.1,351.89,353.1,11019.0,352.44,353.1,351.89,353.1,11019.0
2023-12-11 10:00:00,353.11,353.66,352.18,353.66,15122.0,353.11,353.66,352.18,353.66,15122.0
2023-12-11 10:05:00,353.66,355.0,353.42,354.78,16645.0,353.66,355.0,353.42,354.78,16645.0
2023-12-11 10:10:00,354.79,357.5,354.64,357.02,26503.0,354.79,357.5,354.64,357.02,26503.0
2023-12-11 10:15:00,357.14,357.14,356.38,356.6,8020.0,357.14,357.14,356.38,356.6,8020.0
2023-12-11 10:20:00,356.37,356.55,355.57,355.83,9220.0,356.37,356.55,355.57,355.83,9220.0
2023-12-11 10:25:00,355.9,356.14,355.71,356.0,6469.0,355.9,356.14,355.71,356.0,6469.0
2023-12-11 10:30:00,356.01,356.23,355.69,356.09,10415.0,356.01,356.23,355.69,356.09,10415.0
2023-12-11 10:35:00,355.99,356.28,355.28,355.28,7988.0,355.99,356.28,355.28,355.28,7988.0
2023-12-11 10:40:00,355.44,355.62,354.6,354.73,8404.0,355.44,355.62,354.6,354.73,8404.0
2023-12-11 10:45:00,354.74,354.93,354.41,354.53,3981.0,354.74,354.93,354.41,354.53,3981.0
2023-12-11 10:50:00,354.54,354.68,354.42,354.5,3080.0,354.54,354.68,354.42,354.5,3080.0
2023-12-11 10:55:00,354.5,354.62,354.03,354.23,7040.0,354.5,354.62,354.03,354.23,7040.0
2023-12-11 11:00:00,354.28,354.44,354.0,354.15,6031.0,354.28,354.44,354.0,354.15,6031.0
2023-12-11 11:05:00,354.0,354.07,353.63,353.63,18775.0,354.0,354.07,353.63,353.63,18775.0
2023-12-11 11:10:00,353.69,354.29,353.69,354.0,10417.0,353.69,354.29,353.69,354.0,10417.0
2023-12-11 11:15:00,354.1,354.29,354.05,354.13,7992.0,354.1,354.29,354.05,354.13,7992.0
2023-12-11 11:20:00,354.1,354.1,353.66,353.93,5746.0,354.1,354.1,353.66,353.93,5746.0
2023-12-11 11:25:00,353.91,353.98,353.24,353.43,5074.0,353.91,353.98,353.24,353.43,5074.0
2023-12-11 11:30:00,353.3,353.64,353.04,353.37,4015.0,353.3,353.64,353.04,353.37,4015.0
2023-12-11 11:35:00,353.47,353.84,353.35,353.63,2412.0,353.47,353.84,353.35,353.63,2412.0
2023-12-11 11:40:00,353.72,353.72,353.41,353.44,2207.0,353.72,353.72,353.41,353.44,2207.0
2023-12-11 11:45:00,353.33,353.52,353.12,353.19,2727.0,353.33,353.52,353.12,353.19,2727.0
2023-12-11 11:50:00,353.19,353.75,353.19,353.58,5206.0,353.19,353.75,353.19,353.58,5206.0
2023-12-11 11:55:00,353.48,353.65,353.06,353.28,7807.0,353.48,353.65,353.06,353.28,7807.0
2023-12-11 12:00:00,353.24,353.75,353.22,353.71,23074.0,353.24,353.75,353.22,353.71,23074.0
2023-12-11 12:05:00,353.62,354.25,353.59,354.25,9937.0,353.62,354.25,353.59,354.25,9937.0
2023-12-11 12:10:00,354.28,354.36,353.89,354.19,4685.0,354.28,354.36,353.89,354.19,4685.0
2023-12-11 12:15:00,354.09,354.5,354.09,354.5,1130.0,354.09,354.5,354.09,354.5,1130.0
2023-12-11 12:20:00,354.5,354.98,354.49,354.86,5633.0,354.5,354.98,354.49,354.86,5633.0
2023-12-11 12:25:00,354.87,354.92,354.61,354.78,2678.0,354.87,354.92,354.61,354.78,2678.0
2023-12-11 12:30:00,354.72,355.01,354.56,355.0,4322.0,354.72,355.01,354.56,355.0,4322.0
2023-12-11 12:35:00,355.08,355.27,355.04,355.21,2669.0,355.08,355.27,355.04,355.21,2669.0
2023-12-11 12:40:00,355.24,355.64,355.23,355.52,3667.0,355.24,355.64,355.23,355.52,3667.0
2023-12-11 12:45:00,355.43,356.01,355.43,355.9,1302.0,355.43,356.01,355.43,355.9,1302.0
2023-12-11 12:50:00,356.02,356.06,355.68,355.94,8991.0,356.02,356.06,355.68,355.94,8991.0
2023-12-11 12:55:00,355.81,355.91,355.64,355.69,4005.0,355.81,355.91,355.64,355.69,4005.0
2023-12-11 13:00:00,355.62,356.21,355.59,356.15,3730.0,355.62,356.21,355.59,356.15,3730.0
2023-12-11 13:05:00,356.28,356.43,355.95,356.01,4826.0,356.28,356.43,355.95,356.01,4826.0
2023-12-11 13:10:00,356.1,356.39,356.03,356.27,1822.0,356.1,356.39,356.03,356.27,1822.0
2023-12-11 13:15:00,356.35,356.51,356.16,356.23,3757.0,356.35,356.51,356.16,356.23,3757.0
2023-12-11 13:20:00,356.4,356.71,356.4,356.71,2421.0,356.4,356.71,356.4,356.71,2421.0
2023-12-11 13:25:00,356.56,356.66,356.32,356.48,2931.0,356.56,356.66,356.32,356.48,2931.0
2023-12-11 13:30:00,356.45,356.45,356.25,356.29,1600.0,356.45,356.45,356.25,356.29,1600.0
2023-12-11 13:35:00,356.17,356.39,356.14,356.39,400.0,356.17,356.39,356.14,356.39,400.0
2023-12-11 13:40:00,356.42,357.24,356.42,357.15,4391.0,356.42,357.24,356.42,357.15,4391.0
2023-12-11 13:45:00,357.17,357.25,356.97,357.11,2260.0,357.17,357.25,356.97,357.11,2260.0
2023-12-11 13:50:00,357.17,357.28,357.05,357.16,1085.0,357.17,357.28,357.05,357.16,1085.0
2023-12-11 13:55:00,357.3,357.45,357.08,357.45,3050.0,357.3,357.45,357.08,357.45,3050.0
2023-12-11 14:00:00,357.48,357.48,357.21,357.33,1924.0,357.48,357.48,357.21,357.33,1924.0
2023-12-11 14:05:00,357.41,357.48,357.33,357.33,1700.0,357.41,357.48,357.33,357.33,1700.0
2023-12-11 14:10:00,357.52,357.52,357.02,357.02,5715.0,357.52,357.52,357.02,357.02,5715.0
2023-12-11 14:15:00,356.91,357.25,356.8,357.16,4400.0,356.91,357.25,356.8,357.16,4400.0
2023-12-11 14:20:00,357.08,357.08,356.61,356.82,6813.0,357.08,357.08,356.61,356.82,6813.0
2023-12-11 14:25:00,356.79,356.88,356.75,356.84,3456.0,356.79,356.88,356.75,356.84,3456.0
2023-12-11 14:30:00,356.86,356.93,356.42,356.46,3138.0,356.86,356.93,356.42,356.46,3138.0
2023-12-11 14:35:00,356.57,356.58,356.38,356.57,2080.0,356.57,356.58,356.38,356.57,2080.0
2023-12-11 14:40:00,356.51,356.93,356.51,356.76,3805.0,356.51,356.93,356.51,356.76,3805.0
2023-12-11 14:45:00,356.76,356.79,356.44,356.69,2776.0,356.76,356.79,356.44,356.69,2776.0
2023-12-11 14:50:00,356.47,356.54,356.4,356.43,1745.0,356.47,356.54,356.4,356.43,1745.0
2023-12-11 14:55:00,356.36,356.59,356.24,356.53,2164.0,356.36,356.59,356.24,356.53,2164.0
2023-12-11 15:00:00,356.31,356.35,356.17,356.29,1772.0,356.31,356.35,356.17,356.29,1772.0
2023-12-11 15:05:00,356.39,356.53,356.32,356.33,2972.0,356.39,356.53,356.32,356.33,2972.0
2023-12-11 15:10:00,356.25,356.25,355.95,356.02,5255.0,356.25,356.25,355.95,356.02,5255.0
2023-12-11 15:15:00,356.2,356.21,355.81,356.01,4033.0,356.2,356.21,355.81,356.01,4033.0
2023-12-11 15:20:00,355.96,356.27,355.85,356.27,2268.0,355.96,356.27,355.85,356.27,2268.0
2023-12-11 15:25:00,356.3,356.59,356.21,356.59,3430.0,356.3,356.59,356.21,356.59,3430.0
2023-12-11 15:30:00,356.58,356.65,356.43,356.58,6273.0,356.58,356.65,356.43,356.58,6273.0
2023-12-11 15:35:00,356.54,357.03,356.51,357.03,3859.0,356.54,357.03,356.51,357.03,3859.0
2023-12-11 15:40:00,357.02,357.33,356.98,357.25,5259.0,357.02,357.33,356.98,357.25,5259.0
2023-12-11 15:45:00,357.14,357.26,356.7,356.7,6164.0,357.14,357.26,356.7,356.7,6164.0
2023-12-11 15:50:00,356.82,356.94,356.6,356.69,11138.0,356.82,356.94,356.6,356.69,11138.0
2023-12-11 15:55:00,356.6,356.6,356.11,356.19,46771.0,356.6,356.6,356.11,356.19,46771.0
2023-12-12 09:30:00,360.0,361.8,358.78,359.04,26332.0,360.0,361.8,358.78,359.04,26332.0
2023-12-12 09:35:00,359.24,359.49,358.59,359.31,10634.0,359.24,359.49,358.59,359.31,10634.0
2023-12-12 09:40:00,359.29,359.29,358.0,358.02,8842.0,359.29,359.29,358.0,358.02,8842.0
2023-12-12 09:45:00,358.17,358.56,357.89,358.3,3023.0,358.17,358.56,357.89,358.3,3023.0
2023-12-12 09:50:00,358.38,359.04,358.16,358.3,6631.0,358.38,359.04,358.16,358.3,6631.0
2023-12-12 09:55:00,357.81,357.96,357.6,357.77,1248.0,357.81,357.96,357.6,357.77,1248.0
2023-12-12 10:00:00,357.53,357.71,357.11,357.36,2400.0,357.53,357.71,357.11,357.36,2400.0
2023-12-12 10:05:00,357.69,357.86,357.37,357.86,2702.0,357.69,357.86,357.37,357.86,2702.0
2023-12-12 10:10:00,357.85,358.67,357.71,358.67,1655.0,357.85,358.67,357.71,358.67,1655.0
2023-12-12 10:15:00,358.77,358.77,358.04,358.23,1575.0,358.77,358.77,358.04,358.23,1575.0
2023-12-12 10:20:00,358.36,358.57,358.25,358.4,1540.0,358.36,358.57,358.25,358.4,1540.0
2023-12-12 10:25:00,358.4,358.4,357.17,357.17,2000.0,358.4,358.4,357.17,357.17,2000.0
2023-12-12 10:30:00,357.13,357.36,357.12,357.14,563.0,357.13,357.36,357.12,357.14,563.0
2023-12-12 10:35:00,356.9,357.41,356.8,356.96,3150.0,356.9,357.41,356.8,356.96,3150.0
2023-12-12 10:40:00,356.65,356.65,356.31,356.48,2194.0,356.65,356.65,356.31,356.48,2194.0
2023-12-12 10:45:00,356.31,356.76,356.21,356.64,2488.0,356.31,356.76,356.21,356.64,2488.0
2023-12-12 10:50:00,356.55,356.69,356.35,356.44,5150.0,356.55,356.69,356.35,356.44,5150.0
2023-12-12 10:55:00,356.28,356.28,356.0,356.0,2077.0,356.28,356.28,356.0,356.0,2077.0
2023-12-12 11:00:00,356.23,356.6,356.19,356.6,2100.0,356.23,356.6,356.19,356.6,2100.0
2023-12-12 11:05:00,356.55,356.55,356.12,356.13,1495.0,356.55,356.55,356.12,356.13,1495.0
2023-12-12 11:10:00,356.09,356.49,356.08,356.46,1765.0,356.09,356.49,356.08,356.46,1765.0
2023-12-12 11:15:00,356.42,356.42,356.14,356.14,1160.0,356.42,356.42,356.14,356.14,1160.0
2023-12-12 11:20:00,356.22,356.35,356.21,356.35,615.0,356.22,356.35,356.21,356.35,615.0
2023-12-12 11:25:00,356.43,356.43,356.25,356.28,1900.0,356.43,356.43,356.25,356.28,1900.0
2023-12-12 11:30:00,356.18,356.26,356.1,356.21,1741.0,356.18,356.26,356.1,356.21,1741.0
2023-12-12 11:35:00,355.94,356.09,355.79,356.09,469.0,355.94,356.09,355.79,356.09,469.0
2023-12-12 11:40:00,355.94,355.96,355.66,355.66,1000.0,355.94,355.96,355.66,355.66,1000.0
2023-12-12 11:45:00,355.81,355.99,355.75,355.99,3404.0,355.81,355.99,355.75,355.99,3404.0
2023-12-12 11:50:00,355.91,356.02,355.68,356.02,5153.0,355.91,356.02,355.68,356.02,5153.0
2023-12-12 11:55:00,356.11,356.25,355.98,356.15,1710.0,356.11,356.25,355.98,356.15,1710.0
2023-12-12 12:00:00,356.08,356.3,356.08,356.16,3302.0,356.08,356.3,356.08,356.16,3302.0
2023-12-12 12:05:00,356.21,356.46,356.2,356.36,3718.0,356.21,356.46,356.2,356.36,3718.0
2023-12-12 12:10:00,356.42,356.78,356.39,356.78,1855.0,356.42,356.78,356.39,356.78,1855.0
2023-12-12 12:15:00,356.9,356.97,356.89,356.97,1313.0,356.9,356.97,356.89,356.97,1313.0
2023-12-12 12:20:00,356.98,357.02,356.8,356.92,2944.0,356.98,357.02,356.8,356.92,2944.0
2023-12-12 12:25:00,356.95,357.46,356.94,357.46,3200.0,356.95,357.46,356.94,357.46,3200.0
2023-12-12 12:30:00,357.61,357.63,357.5,357.61,900.0,357.61,357.63,357.5,357.61,900.0
2023-12-12 12:35:00,357.59,357.77,357.5,357.73,800.0,357.59,357.77,357.5,357.73,800.0
2023-12-12 12:40:00,357.87,358.04,357.69,357.78,1487.0,357.87,358.04,357.69,357.78,1487.0
2023-12-12 12:45:00,357.75,357.75,357.46,357.5,1300.0,357.75,357.75,357.46,357.5,1300.0
2023-12-12 12:50:00,357.51,357.53,357.41,357.42,1413.0,357.51,357.53,357.41,357.42,1413.0
2023-12-12 12:55:00,357.48,357.75,357.48,357.72,1446.0,357.48,357.75,357.48,357.72,1446.0
2023-12-12 13:00:00,357.68,357.88,357.67,357.88,800.0,357.68,357.88,357.67,357.88,800.0
2023-12-12 13:05:00,357.87,357.87,357.79,357.79,312.0,357.87,357.87,357.79,357.79,312.0
2023-12-12 13:10:00,357.9,357.9,357.68,357.68,410.0,357.9,357.9,357.68,357.68,410.0
2023-12-12 13:15:00,357.64,357.7,357.4,357.7,740.0,357.64,357.7,357.4,357.7,740.0
2023-12-12 13:20:00,357.57,357.65,357.57,357.57,500.0,357.57,357.65,357.57,357.57,500.0
2023-12-12 13:25:00,357.58,357.77,357.55,357.56,533.0,357.58,357.77,357.55,357.56,533.0
2023-12-12 13:30:00,357.51,357.59,357.26,357.26,1924.0,357.51,357.59,357.26,357.26,1924.0
2023-12-12 13:35:00,357.22,357.32,357.17,357.22,900.0,357.22,357.32,357.17,357.22,900.0
2023-12-12 13:40:00,357.27,357.27,357.27,357.27,100.0,357.27,357.27,357.27,357.27,100.0
2023-12-12 13:45:00,357.09,357.14,356.95,357.05,590.0,357.09,357.14,356.95,357.05,590.0
2023-12-12 13:50:00,357.01,357.41,357.01,357.41,1062.0,357.01,357.41,357.01,357.41,1062.0
2023-12-12 13:55:00,357.43,357.66,357.39,357.65,1913.0,357.43,357.66,357.39,357.65,1913.0
2023-12-12 14:00:00,357.78,357.78,357.47,357.56,940.0,357.78,357.78,357.47,357.56,940.0
2023-12-12 14:05:00,357.41,357.61,357.41,357.5,1069.0,357.41,357.61,357.41,357.5,1069.0
2023-12-12 14:10:00,357.5,357.61,357.38,357.61,1100.0,357.5,357.61,357.38,357.61,1100.0
2023-12-12 14:15:00,357.61,357.7,357.61,357.7,439.0,357.61,357.7,357.61,357.7,439.0
2023-12-12 14:20:00,357.8,357.8,357.68,357.68,600.0,357.8,357.8,357.68,357.68,600.0
2023-12-12 14:25:00,357.68,357.89,357.67,357.86,1702.0,357.68,357.89,357.67,357.86,1702.0
2023-12-12 14:30:00,357.81,357.84,357.7,357.84,964.0,357.81,357.84,357.7,357.84,964.0
2023-12-12 14:35:00,357.88,357.88,357.62,357.63,1890.0,357.88,357.88,357.62,357.63,1890.0
2023-12-12 14:40:00,357.69,357.69,357.61,357.61,311.0,357.69,357.69,357.61,357.61,311.0
2023-12-12 14:45:00,357.63,358.1,357.62,357.86,2692.0,357.63,358.1,357.62,357.86,2692.0
2023-12-12 14:50:00,357.94,357.94,357.66,357.71,4527.0,357.94,357.94,357.66,357.71,4527.0
2023-12-12 14:55:00,357.71,357.76,357.42,357.54,6773.0,357.71,357.76,357.42,357.54,6773.0
2023-12-12 15:00:00,357.43,357.56,357.42,357.45,2800.0,357.43,357.56,357.42,357.45,2800.0
2023-12-12 15:05:00,357.45,357.72,357.45,357.53,3583.0,357.45,357.72,357.45,357.53,3583.0
2023-12-12 15:10:00,357.52,357.61,357.35,357.5,2555.0,357.52,357.61,357.35,357.5,2555.0
2023-12-12 15:15:00,357.55,357.55,357.28,357.51,5691.0,357.55,357.55,357.28,357.51,5691.0
2023-12-12 15:20:00,357.55,357.61,357.18,357.27,4012.0,357.55,357.61,357.18,357.27,4012.0
2023-12-12 15:25:00,357.17,357.26,357.05,357.25,1692.0,357.17,357.26,357.05,357.25,1692.0
2023-12-12 15:30:00,357.28,357.48,357.27,357.46,1400.0,357.28,357.48,357.27,357.46,1400.0
2023-12-12 15:35:00,357.3,357.5,357.25,357.29,6567.0,357.3,357.5,357.25,357.29,6567.0
2023-12-12 15:40:00,357.33,357.34,356.87,357.0,6675.0,357.33,357.34,356.87,357.0,6675.0
2023-12-12 15:45:00,356.99,357.13,356.84,356.91,9323.0,356.99,357.13,356.84,356.91,9323.0
2023-12-12 15:50:00,356.94,357.66,356.94,357.44,20062.0,356.94,357.66,356.94,357.44,20062.0
2023-12-12 15:55:00,357.58,357.78,357.54,357.59,23448.0,357.58,357.78,357.54,357.59,23448.0
2023-12-13 09:30:00,373.49,388.48,372.79,387.92,417953.0,373.49,388.48,372.79,387.92,417953.0
2023-12-13 09:35:00,388.07,388.47,383.93,385.99,109166.0,388.07,388.47,383.93,385.99,109166.0
2023-12-13 09:40:00,385.81,385.91,381.55,382.94,96998.0,385.81,385.91,381.55,382.94,96998.0
2023-12-13 09:45:00,382.71,383.32,379.1,381.92,78112.0,382.71,383.32,379.1,381.92,78112.0
2023-12-13 09:50:00,381.79,384.48,381.37,383.3,74960.0,381.79,384.48,381.37,383.3,74960.0
2023-12-13 09:55:00,383.29,386.0,382.58,385.05,74726.0,383.29,386.0,382.58,385.05,74726.0
2023-12-13 10:00:00,385.08,389.63,384.61,389.15,77130.0,385.08,389.63,384.61,389.15,77130.0
2023-12-13 10:05:00,389.04,390.59,388.37,388.49,112188.0,389.04,390.59,388.37,388.49,112188.0
2023-12-13 10:10:00,388.64,388.75,387.39,388.75,48015.0,388.64,388.75,387.39,388.75,48015.0
2023-12-13 10:15:00,388.6,388.6,385.12,387.0,72947.0,388.6,388.6,385.12,387.0,72947.0
2023-12-13 10:20:00,386.95,386.95,384.74,385.11,19986.0,386.95,386.95,384.74,385.11,19986.0
2023-12-13 10:25:00,385.02,388.09,384.35,387.81,25654.0,385.02,388.09,384.35,387.81,25654.0
2023-12-13 10:30:00,387.77,388.21,387.06,388.11,22344.0,387.77,388.21,387.06,388.11,22344.0
2023-12-13 10:35:00,388.22,388.7,387.34,388.47,20933.0,388.22,388.7,387.34,388.47,20933.0
2023-12-13 10:40:00,388.31,388.78,386.89,388.18,164861.0,388.31,388.78,386.89,388.18,164861.0
2023-12-13 10:45:00,388.35,391.23,388.29,390.84,61906.0,388.35,391.23,388.29,390.84,61906.0
2023-12-13 10:50:00,390.98,392.29,389.1,389.94,53984.0,390.98,392.29,389.1,389.94,53984.0
2023-12-13 10:55:00,389.65,391.72,389.65,391.14,43017.0,389.65,391.72,389.65,391.14,43017.0
2023-12-13 11:00:00,390.77,391.2,389.83,390.3,17636.0,390.77,391.2,389.83,390.3,17636.0
2023-12-13 11:05:00,390.5,391.09,390.13,390.31,16903.0,390.5,391.09,390.13,390.31,16903.0
2023-12-13 11:10:00,390.38,391.11,389.81,391.04,34982.0,390.38,391.11,389.81,391.04,34982.0
2023-12-13 11:15:00,391.03,391.37,390.41,391.06,35276.0,391.03,391.37,390.41,391.06,35276.0
2023-12-13 11:20:00,390.86,390.87,390.22,390.55,10203.0,390.86,390.87,390.22,390.55,10203.0
2023-12-13 11:25:00,390.49,391.59,390.38,391.38,26147.0,390.49,391.59,390.38,391.38,26147.0
2023-12-13 11:30:00,391.37,393.0,390.88,392.66,27020.0,391.37,393.0,390.88,392.66,27020.0
2023-12-13 11:35:00,392.66,393.32,392.29,392.99,18465.0,392.66,393.32,392.29,392.99,18465.0
2023-12-13 11:40:00,393.08,394.68,392.59,394.68,19797.0,393.08,394.68,392.59,394.68,19797.0
2023-12-13 11:45:00,394.6,396.0,394.27,395.07,51320.0,394.6,396.0,394.27,395.07,51320.0
2023-12-13 11:50:00,395.33,396.85,395.12,396.46,24428.0,395.33,396.85,395.12,396.46,24428.0
2023-12-13 11:55:00,396.57,396.93,396.11,396.3,21891.0,396.57,396.93,396.11,396.3,21891.0
2023-12-13 12:00:00,396.22,396.97,394.65,395.87,51070.0,396.22,396.97,394.65,395.87,51070.0
2023-12-13 12:05:00,395.8,396.87,395.7,396.59,15418.0,395.8,396.87,395.7,396.59,15418.0
2023-12-13 12:10:00,396.68,397.58,396.52,396.87,28572.0,396.68,397.58,396.52,396.87,28572.0
2023-12-13 12:15:00,397.0,399.47,397.0,399.01,78864.0,397.0,399.47,397.0,399.01,78864.0
2023-12-13 12:20:00,399.0,399.15,397.08,397.35,39655.0,399.0,399.15,397.08,397.35,39655.0
2023-12-13 12:25:00,397.31,397.43,395.61,395.61,25729.0,397.31,397.43,395.61,395.61,25729.0
2023-12-13 12:30:00,395.61,396.35,394.36,395.61,28160.0,395.61,396.35,394.36,395.61,28160.0
2023-12-13 12:35:00,395.77,396.37,395.21,396.36,14176.0,395.77,396.37,395.21,396.36,14176.0
2023-12-13 12:40:00,396.3,396.3,395.29,395.51,7687.0,396.3,396.3,395.29,395.51,7687.0
2023-12-13 12:45:00,395.5,395.7,394.34,394.34,8430.0,395.5,395.7,394.34,394.34,8430.0
2023-12-13 12:50:00,394.51,394.91,394.24,394.31,9429.0,394.51,394.91,394.24,394.31,9429.0
2023-12-13 12:55:00,394.34,396.11,394.11,396.06,26536.0,394.34,396.11,394.11,396.06,26536.0
2023-12-13 13:00:00,395.82,397.44,395.81,397.4,33132.0,395.82,397.44,395.81,397.4,33132.0
2023-12-13 13:05:00,397.32,397.77,396.88,397.68,16840.0,397.32,397.77,396.88,397.68,16840.0
2023-12-13 13:10:00,397.65,398.85,397.65,398.46,22932.0,397.65,398.85,397.65,398.46,22932.0
2023-12-13 13:15:00,398.46,399.63,398.36,399.35,31732.0,398.46,399.63,398.36,399.35,31732.0
2023-12-13 13:20:00,399.34,399.98,398.66,399.5,28715.0,399.34,399.98,398.66,399.5,28715.0
2023-12-13 13:25:00,399.54,399.54,398.55,398.85,16234.0,399.54,399.54,398.55,398.85,16234.0
2023-12-13 13:30:00,398.7,399.98,398.44,399.73,18635.0,398.7,399.98,398.44,399.73,18635.0
2023-12-13 13:35:00,399.72,400.71,399.72,399.97,44373.0,399.72,400.71,399.72,399.97,44373.0
2023-12-13 13:40:00,399.97,400.09,398.59,399.69,37006.0,399.97,400.09,398.59,399.69,37006.0
2023-12-13 13:45:00,399.69,400.2,398.91,398.96,20875.0,399.69,400.2,398.91,398.96,20875.0
2023-12-13 13:50:00,399.16,399.73,398.61,399.2,30933.0,399.16,399.73,398.61,399.2,30933.0
2023-12-13 13:55:00,399.32,400.72,399.2,400.52,22879.0,399.32,400.72,399.2,400.52,22879.0
2023-12-13 14:00:00,400.6,400.96,398.23,398.49,26722.0,400.6,400.96,398.23,398.49,26722.0
2023-12-13 14:05:00,398.29,400.22,398.29,400.12,29259.0,398.29,400.22,398.29,400.12,29259.0
2023-12-13 14:10:00,400.05,401.04,399.89,400.98,20974.0,400.05,401.04,399.89,400.98,20974.0
2023-12-13 14:15:00,400.89,401.13,399.9,399.9,22193.0,400.89,401.13,399.9,399.9,22193.0
2023-12-13 14:20:00,400.0,400.12,398.09,398.52,27858.0,400.0,400.12,398.09,398.52,27858.0
2023-12-13 14:25:00,398.57,399.7,398.26,399.54,18669.0,398.57,399.7,398.26,399.54,18669.0
2023-12-13 14:30:00,399.74,400.77,399.61,399.83,23504.0,399.74,400.77,399.61,399.83,23504.0
2023-12-13 14:35:00,399.59,400.55,399.54,400.14,13029.0,399.59,400.55,399.54,400.14,13029.0
2023-12-13 14:40:00,400.33,401.0,399.71,399.71,14872.0,400.33,401.0,399.71,399.71,14872.0
2023-12-13 14:45:00,399.73,400.56,399.65,400.42,11960.0,399.73,400.56,399.65,400.42,11960.0
2023-12-13 14:50:00,400.44,401.14,400.07,400.34,45222.0,400.44,401.14,400.07,400.34,45222.0
2023-12-13 14:55:00,400.25,400.42,399.77,400.29,16900.0,400.25,400.42,399.77,400.29,16900.0
2023-12-13 15:00:00,400.35,402.45,399.85,402.38,37082.0,400.35,402.45,399.85,402.38,37082.0
2023-12-13 15:05:00,401.75,401.96,400.13,400.52,13894.0,401.75,401.96,400.13,400.52,13894.0
2023-12-13 15:10:00,400.38,401.39,400.38,401.25,23092.0,400.38,401.39,400.38,401.25,23092.0
2023-12-13 15:15:00,401.44,402.49,401.02,402.22,36638.0,401.44,402.49,401.02,402.22,36638.0
2023-12-13 15:20:00,402.2,402.98,401.78,402.16,25080.0,402.2,402.98,401.78,402.16,25080.0
2023-12-13 15:25:00,402.27,402.89,401.91,402.68,38691.0,402.27,402.89,401.91,402.68,38691.0
2023-12-13 15:30:00,402.75,403.41,402.49,403.18,36067.0,402.75,403.41,402.49,403.18,36067.0
2023-12-13 15:35:00,403.18,404.1,403.06,404.01,39360.0,403.18,404.1,403.06,404.01,39360.0
2023-12-13 15:40:00,404.0,404.41,403.62,403.98,60242.0,404.0,404.41,403.62,403.98,60242.0
2023-12-13 15:45:00,403.86,404.39,403.3,403.87,52981.0,403.86,404.39,403.3,403.87,52981.0
2023-12-13 15:50:00,404.03,404.63,403.16,404.06,81357.0,404.03,404.63,403.16,404.06,81357.0
2023-12-13 15:55:00,403.83,406.0,403.68,405.07,220608.0,403.83,406.0,403.68,405.07,220608.0
2023-12-14 09:30:00,404.09,404.96,401.14,404.51,120892.0,404.09,404.96,401.14,404.51,120892.0
2023-12-14 09:35:00,404.92,405.61,402.51,403.63,54406.0,404.92,405.61,402.51,403.63,54406.0
2023-12-14 09:40:00,403.89,404.13,400.06,401.08,43864.0,403.89,404.13,400.06,401.08,43864.0
2023-12-14 09:45:00,401.27,402.28,400.68,401.9,29548.0,401.27,402.28,400.68,401.9,29548.0
2023-12-14 09:50:00,402.29,403.87,402.29,402.94,29562.0,402.29,403.87,402.29,402.94,29562.0
2023-12-14 09:55:00,403.01,403.94,402.6,403.46,32243.0,403.01,403.94,402.6,403.46,32243.0
2023-12-14 10:00:00,403.83,404.82,398.5,398.66,53680.0,403.83,404.82,398.5,398.66,53680.0
2023-12-14 10:05:00,398.2,399.41,398.2,399.0,29185.0,398.2,399.41,398.2,399.0,29185.0
2023-12-14 10:10:00,398.96,400.01,398.85,399.79,27762.0,398.96,400.01,398.85,399.79,27762.0
2023-12-14 10:15:00,399.68,400.0,398.39,399.42,40551.0,399.68,400.0,398.39,399.42,40551.0
2023-12-14 10:20:00,399.42,399.52,397.58,397.58,38186.0,399.42,399.52,397.58,397.58,38186.0
2023-12-14 10:25:00,397.56,398.17,396.15,398.17,90852.0,397.56,398.17,396.15,398.17,90852.0
2023-12-14 10:30:00,397.99,398.82,396.27,396.27,13966.0,397.99,398.82,396.27,396.27,13966.0
2023-12-14 10:35:00,396.26,397.77,396.19,397.54,17975.0,396.26,397.77,396.19,397.54,17975.0
2023-12-14 10:40:00,397.54,398.76,397.38,398.27,13306.0,397.54,398.76,397.38,398.27,13306.0
2023-12-14 10:45:00,398.27,400.1,398.26,399.91,22065.0,398.27,400.1,398.26,399.91,22065.0
2023-12-14 10:50:00,399.99,400.08,399.65,399.9,15639.0,399.99,400.08,399.65,399.9,15639.0
2023-12-14 10:55:00,399.79,400.03,399.5,400.0,10080.0,399.79,400.03,399.5,400.0,10080.0
2023-12-14 11:00:00,399.9,400.05,399.42,399.52,10516.0,399.9,400.05,399.42,399.52,10516.0
2023-12-14 11:05:00,399.48,399.48,398.72,398.96,9268.0,399.48,399.48,398.72,398.96,9268.0
2023-12-14 11:10:00,399.1,399.87,398.88,399.46,11139.0,399.1,399.87,398.88,399.46,11139.0
2023-12-14 11:15:00,399.31,400.03,399.31,400.0,10928.0,399.31,400.03,399.31,400.0,10928.0
2023-12-14 11:20:00,399.91,399.93,399.23,399.45,9382.0,399.91,399.93,399.23,399.45,9382.0
2023-12-14 11:25:00,399.23,399.47,398.9,399.43,7266.0,399.23,399.47,398.9,399.43,7266.0
2023-12-14 11:30:00,399.34,399.72,399.24,399.58,5138.0,399.34,399.72,399.24,399.58,5138.0
2023-12-14 11:35:00,399.51,399.65,399.11,399.61,8488.0,399.51,399.65,399.11,399.61,8488.0
2023-12-14 11:40:00,399.49,400.04,399.48,399.96,10788.0,399.49,400.04,399.48,399.96,10788.0
2023-12-14 11:45:00,399.97,400.44,399.75,400.25,8729.0,399.97,400.44,399.75,400.25,8729.0
2023-12-14 11:50:00,400.26,400.64,400.19,400.64,3663.0,400.26,400.64,400.19,400.64,3663.0
2023-12-14 11:55:00,400.48,400.66,400.21,400.35,3000.0,400.48,400.66,400.21,400.35,3000.0
2023-12-14 12:00:00,400.34,400.52,399.84,400.22,4126.0,400.34,400.52,399.84,400.22,4126.0
2023-12-14 12:05:00,400.21,400.69,400.17,400.56,8024.0,400.21,400.69,400.17,400.56,8024.0
2023-12-14 12:10:00,400.56,401.54,400.55,401.5,12144.0,400.56,401.54,400.55,401.5,12144.0
2023-12-14 12:15:00,401.5,403.57,401.5,403.34,21581.0,401.5,403.57,401.5,403.34,21581.0
2023-12-14 12:20:00,403.31,403.82,403.0,403.3,14084.0,403.31,403.82,403.0,403.3,14084.0
2023-12-14 12:25:00,403.37,403.79,403.19,403.68,79232.0,403.37,403.79,403.19,403.68,79232.0
2023-12-14 12:30:00,403.61,403.7,402.87,402.96,35745.0,403.61,403.7,402.87,402.96,35745.0
2023-12-14 12:35:00,403.09,403.09,402.17,402.53,29967.0,403.09,403.09,402.17,402.53,29967.0
2023-12-14 12:40:00,402.53,402.53,401.14,401.46,65450.0,402.53,402.53,401.14,401.46,65450.0
2023-12-14 12:45:00,401.7,402.13,401.54,401.8,13256.0,401.7,402.13,401.54,401.8,13256.0
2023-12-14 12:50:00,401.67,401.76,400.77,400.77,14597.0,401.67,401.76,400.77,400.77,14597.0
2023-12-14 12:55:00,400.4,400.51,399.72,400.11,6337.0,400.4,400.51,399.72,400.11,6337.0
2023-12-14 13:00:00,399.8,400.25,399.31,399.99,9379.0,399.8,400.25,399.31,399.99,9379.0
2023-12-14 13:05:00,400.15,400.51,399.87,400.21,5475.0,400.15,400.51,399.87,400.21,5475.0
2023-12-14 13:10:00,400.4,400.69,400.0,400.6,10298.0,400.4,400.69,400.0,400.6,10298.0
2023-12-14 13:15:00,400.61,400.61,400.07,400.24,2400.0,400.61,400.61,400.07,400.24,2400.0
2023-12-14 13:20:00,400.23,400.37,399.94,400.06,4867.0,400.23,400.37,399.94,400.06,4867.0
2023-12-14 13:25:00,399.94,400.37,399.9,400.33,7630.0,399.94,400.37,399.9,400.33,7630.0
2023-12-14 13:30:00,400.33,400.57,400.2,400.47,5202.0,400.33,400.57,400.2,400.47,5202.0
2023-12-14 13:35:00,400.63,400.63,400.22,400.5,4460.0,400.63,400.63,400.22,400.5,4460.0
2023-12-14 13:40:00,400.44,400.49,400.19,400.36,4742.0,400.44,400.49,400.19,400.36,4742.0
2023-12-14 13:45:00,400.36,400.65,400.34,400.39,4910.0,400.36,400.65,400.34,400.39,4910.0
2023-12-14 13:50:00,400.5,401.38,400.25,401.35,13017.0,400.5,401.38,400.25,401.35,13017.0
2023-12-14 13:55:00,401.38,402.23,401.38,402.07,8867.0,401.38,402.23,401.38,402.07,8867.0
2023-12-14 14:00:00,402.05,402.57,402.0,402.57,17764.0,402.05,402.57,402.0,402.57,17764.0
2023-12-14 14:05:00,402.57,403.5,402.56,403.08,20848.0,402.57,403.5,402.56,403.08,20848.0
2023-12-14 14:10:00,402.85,403.9,402.84,403.49,15305.0,402.85,403.9,402.84,403.49,15305.0
2023-12-14 14:15:00,403.5,404.15,403.42,403.99,10708.0,403.5,404.15,403.42,403.99,10708.0
2023-12-14 14:20:00,404.06,404.22,402.81,403.04,31625.0,404.06,404.22,402.81,403.04,31625.0
2023-12-14 14:25:00,403.04,403.22,402.57,403.12,10340.0,403.04,403.22,402.57,403.12,10340.0
2023-12-14 14:30:00,403.11,403.48,402.5,403.02,6118.0,403.11,403.48,402.5,403.02,6118.0
2023-12-14 14:35:00,403.02,403.27,402.63,403.19,8639.0,403.02,403.27,402.63,403.19,8639.0
2023-12-14 14:40:00,403.27,403.27,402.35,402.43,4799.0,403.27,403.27,402.35,402.43,4799.0
2023-12-14 14:45:00,402.36,403.03,402.35,402.87,7645.0,402.36,403.03,402.35,402.87,7645.0
2023-12-14 14:50:00,402.85,402.87,402.05,402.15,6187.0,402.85,402.87,402.05,402.15,6187.0
2023-12-14 14:55:00,402.23,402.47,401.97,402.12,9525.0,402.23,402.47,401.97,402.12,9525.0
2023-12-14 15:00:00,402.03,402.71,401.95,402.63,14491.0,402.03,402.71,401.95,402.63,14491.0
2023-12-14 15:05:00,402.59,403.02,402.58,402.98,7540.0,402.59,403.02,402.58,402.98,7540.0
2023-12-14 15:10:00,403.06,403.13,402.6,403.03,15694.0,403.06,403.13,402.6,403.03,15694.0
2023-12-14 15:15:00,403.03,403.48,402.9,403.19,18937.0,403.03,403.48,402.9,403.19,18937.0
2023-12-14 15:20:00,403.18,403.52,402.75,403.47,9330.0,403.18,403.52,402.75,403.47,9330.0
2023-12-14 15:25:00,403.42,403.83,403.13,403.71,9265.0,403.42,403.83,403.13,403.71,9265.0
2023-12-14 15:30:00,403.86,404.14,403.86,404.04,11562.0,403.86,404.14,403.86,404.04,11562.0
2023-12-14 15:35:00,403.92,404.05,403.73,403.76,10601.0,403.92,404.05,403.73,403.76,10601.0
2023-12-14 15:40:00,403.88,404.0,403.56,403.92,12425.0,403.88,404.0,403.56,403.92,12425.0
2023-12-14 15:45:00,403.92,405.5,403.82,405.5,37713.0,403.92,405.5,403.82,405.5,37713.0
2023-12-14 15:50:00,405.49,406.47,405.36,406.42,57388.0,405.49,406.47,405.36,406.42,57388.0
2023-12-14 15:55:00,406.49,406.86,406.24,406.7,118372.0,406.49,406.86,406.24,406.7,118372.0
2023-12-15 09:30:00,408.16,409.0,403.38,405.03,450660.0,408.16,409.0,403.38,405.03,450660.0
2023-12-15 09:35:00,403.69,404.49,402.82,403.84,13257.0,403.69,404.49,402.82,403.84,13257.0
2023-12-15 09:40:00,403.86,404.81,403.25,403.48,10083.0,403.86,404.81,403.25,403.48,10083.0
2023-12-15 09:45:00,403.48,403.82,400.6,401.02,62633.0,403.48,403.82,400.6,401.02,62633.0
2023-12-15 09:50:00,400.81,402.11,400.55,401.67,21743.0,400.81,402.11,400.55,401.67,21743.0
2023-12-15 09:55:00,401.43,401.73,401.01,401.42,5330.0,401.43,401.73,401.01,401.42,5330.0
2023-12-15 10:00:00,401.38,402.47,400.51,402.47,13478.0,401.38,402.47,400.51,402.47,13478.0
2023-12-15 10:05:00,402.13,402.33,400.93,401.33,13875.0,402.13,402.33,400.93,401.33,13875.0
2023-12-15 10:10:00,401.22,403.21,401.1,403.21,18150.0,401.22,403.21,401.1,403.21,18150.0
2023-12-15 10:15:00,403.21,403.76,402.9,403.74,10616.0,403.21,403.76,402.9,403.74,10616.0
2023-12-15 10:20:00,403.72,404.36,403.3,404.26,5012.0,403.72,404.36,403.3,404.26,5012.0
2023-12-15 10:25:00,404.24,404.85,404.24,404.41,9135.0,404.24,404.85,404.24,404.41,9135.0
2023-12-15 10:30:00,404.67,404.67,403.0,403.06,15432.0,404.67,404.67,403.0,403.06,15432.0
2023-12-15 10:35:00,402.97,403.62,402.96,403.37,6673.0,402.97,403.62,402.96,403.37,6673.0
2023-12-15 10:40:00,403.33,403.75,403.02,403.6,8445.0,403.33,403.75,403.02,403.6,8445.0
2023-12-15 10:45:00,403.53,403.54,403.23,403.49,3038.0,403.53,403.54,403.23,403.49,3038.0
2023-12-15 10:50:00,403.38,403.8,403.38,403.58,5149.0,403.38,403.8,403.38,403.58,5149.0
2023-12-15 10:55:00,403.55,403.6,402.98,403.25,19056.0,403.55,403.6,402.98,403.25,19056.0
2023-12-15 11:00:00,403.29,403.44,402.89,403.25,8235.0,403.29,403.44,402.89,403.25,8235.0
2023-12-15 11:05:00,403.19,403.25,402.55,402.81,33415.0,403.19,403.25,402.55,402.81,33415.0
2023-12-15 11:10:00,402.95,403.24,402.78,403.24,3259.0,402.95,403.24,402.78,403.24,3259.0
2023-12-15 11:15:00,403.31,403.31,403.03,403.04,4147.0,403.31,403.31,403.03,403.04,4147.0
2023-12-15 11:20:00,403.18,403.5,402.99,403.29,3027.0,403.18,403.5,402.99,403.29,3027.0
2023-12-15 11:25:00,403.18,404.34,403.18,403.93,8472.0,403.18,404.34,403.18,403.93,8472.0
2023-12-15 11:30:00,403.87,404.38,403.87,404.13,6053.0,403.87,404.38,403.87,404.13,6053.0
2023-12-15 11:35:00,404.03,404.51,403.72,403.72,16467.0,404.03,404.51,403.72,403.72,16467.0
2023-12-15 11:40:00,403.69,403.98,403.57,403.86,8608.0,403.69,403.98,403.57,403.86,8608.0
2023-12-15 11:45:00,403.87,404.48,403.75,404.26,9852.0,403.87,404.48,403.75,404.26,9852.0
2023-12-15 11:50:00,404.36,404.79,404.14,404.65,6112.0,404.36,404.79,404.14,404.65,6112.0
2023-12-15 11:55:00,404.67,404.81,404.34,404.81,33519.0,404.67,404.81,404.34,404.81,33519.0
2023-12-15 12:00:00,404.88,405.01,404.71,404.89,23739.0,404.88,405.01,404.71,404.89,23739.0
2023-12-15 12:05:00,405.04,405.12,404.84,404.96,5820.0,405.04,405.12,404.84,404.96,5820.0
2023-12-15 12:10:00,405.0,405.63,404.89,405.46,5270.0,405.0,405.63,404.89,405.46,5270.0
2023-12-15 12:15:00,405.43,406.29,405.43,406.07,7072.0,405.43,406.29,405.43,406.07,7072.0
2023-12-15 12:20:00,406.11,406.65,406.11,406.38,8526.0,406.11,406.65,406.11,406.38,8526.0
2023-12-15 12:25:00,406.38,406.6,406.38,406.6,4056.0,406.38,406.6,406.38,406.6,4056.0
2023-12-15 12:30:00,406.72,406.72,406.27,406.58,3841.0,406.72,406.72,406.27,406.58,3841.0
2023-12-15 12:35:00,406.55,406.77,406.51,406.56,18542.0,406.55,406.77,406.51,406.56,18542.0
2023-12-15 12:40:00,406.53,406.79,406.07,406.75,9010.0,406.53,406.79,406.07,406.75,9010.0
2023-12-15 12:45:00,406.77,406.77,406.48,406.49,4086.0,406.77,406.77,406.48,406.49,4086.0
2023-12-15 12:50:00,406.43,406.85,406.43,406.73,9299.0,406.43,406.85,406.43,406.73,9299.0
2023-12-15 12:55:00,406.61,406.66,406.28,406.41,8281.0,406.61,406.66,406.28,406.41,8281.0
2023-12-15 13:00:00,406.33,406.67,406.13,406.55,3999.0,406.33,406.67,406.13,406.55,3999.0
2023-12-15 13:05:00,406.52,407.27,406.51,407.21,5158.0,406.52,407.27,406.51,407.21,5158.0
2023-12-15 13:10:00,407.21,407.4,406.99,407.38,6865.0,407.21,407.4,406.99,407.38,6865.0
2023-12-15 13:15:00,407.37,407.39,407.07,407.14,4431.0,407.37,407.39,407.07,407.14,4431.0
2023-12-15 13:20:00,407.31,408.02,407.31,407.86,5197.0,407.31,408.02,407.31,407.86,5197.0
2023-12-15 13:25:00,407.85,408.02,407.49,407.56,11894.0,407.85,408.02,407.49,407.56,11894.0
2023-12-15 13:30:00,407.52,407.75,407.37,407.66,5897.0,407.52,407.75,407.37,407.66,5897.0
2023-12-15 13:35:00,407.74,407.92,407.37,407.48,8151.0,407.74,407.92,407.37,407.48,8151.0
2023-12-15 13:40:00,407.38,407.48,406.12,406.65,16945.0,407.38,407.48,406.12,406.65,16945.0
2023-12-15 13:45:00,406.4,407.18,406.4,407.18,10709.0,406.4,407.18,406.4,407.18,10709.0
2023-12-15 13:50:00,407.14,407.88,407.14,407.71,11230.0,407.14,407.88,407.14,407.71,11230.0
2023-12-15 13:55:00,407.64,408.05,407.21,407.95,7811.0,407.64,408.05,407.21,407.95,7811.0
2023-12-15 14:00:00,408.07,408.07,407.48,407.86,7018.0,408.07,408.07,407.48,407.86,7018.0
2023-12-15 14:05:00,407.77,408.09,407.76,408.08,4713.0,407.77,408.09,407.76,408.08,4713.0
2023-12-15 14:10:00,408.08,408.23,407.94,408.23,7421.0,408.08,408.23,407.94,408.23,7421.0
2023-12-15 14:15:00,408.12,408.92,408.11,408.64,10114.0,408.12,408.92,408.11,408.64,10114.0
2023-12-15 14:20:00,408.54,408.78,408.45,408.66,4118.0,408.54,408.78,408.45,408.66,4118.0
2023-12-15 14:25:00,408.62,408.86,408.58,408.7,4280.0,408.62,408.86,408.58,408.7,4280.0
2023-12-15 14:30:00,408.77,409.95,408.76,409.69,15770.0,408.77,409.95,408.76,409.69,15770.0
2023-12-15 14:35:00,409.69,410.33,409.69,410.25,15131.0,409.69,410.33,409.69,410.25,15131.0
2023-12-15 14:40:00,410.11,411.46,410.1,411.38,10068.0,410.11,411.46,410.1,411.38,10068.0
2023-12-15 14:45:00,411.39,411.6,409.58,409.72,39135.0,411.39,411.6,409.58,409.72,39135.0
2023-12-15 14:50:00,409.72,409.73,409.05,409.7,14556.0,409.72,409.73,409.05,409.7,14556.0
2023-12-15 14:55:00,409.69,409.78,409.01,409.32,8198.0,409.69,409.78,409.01,409.32,8198.0
2023-12-15 15:00:00,409.2,409.47,408.12,408.54,13574.0,409.2,409.47,408.12,408.54,13574.0
2023-12-15 15:05:00,408.54,408.73,407.56,407.78,26179.0,408.54,408.73,407.56,407.78,26179.0
2023-12-15 15:10:00,407.68,408.42,407.68,408.39,13406.0,407.68,408.42,407.68,408.39,13406.0
2023-12-15 15:15:00,408.39,408.98,408.39,408.81,4884.0,408.39,408.98,408.39,408.81,4884.0
2023-12-15 15:20:00,408.9,409.53,408.88,409.08,10957.0,408.9,409.53,408.88,409.08,10957.0
2023-12-15 15:25:00,409.5,410.16,409.28,410.02,15847.0,409.5,410.16,409.28,410.02,15847.0
2023-12-15 15:30:00,410.14,410.44,409.81,410.44,14286.0,410.14,410.44,409.81,410.44,14286.0
2023-12-15 15:35:00,410.33,410.4,409.56,409.82,17802.0,410.33,410.4,409.56,409.82,17802.0
2023-12-15 15:40:00,409.7,410.22,409.69,409.85,17247.0,409.7,410.22,409.69,409.85,17247.0
2023-12-15 15:45:00,409.85,410.52,409.79,410.11,20451.0,409.85,410.52,409.79,410.11,20451.0
2023-12-15 15:50:00,410.04,410.84,409.51,409.51,44308.0,410.04,410.84,409.51,409.51,44308.0
2023-12-15 15:55:00,409.35,411.15,409.34,411.07,242631.0,409.35,411.15,409.34,411.07,242631.0
2023-12-18 09:30:00,411.74,413.0,409.37,409.71,43559.0,411.74,413.0,409.37,409.71,43559.0
2023-12-18 09:35:00,409.71,409.72,407.8,408.0,12472.0,409.71,409.72,407.8,408.0,12472.0
2023-12-18 09:40:00,408.26,408.52,407.37,407.38,9182.0,408.26,408.52,407.37,407.38,9182.0
2023-12-18 09:45:00,407.39,407.84,406.53,407.04,16118.0,407.39,407.84,406.53,407.04,16118.0
2023-12-18 09:50:00,407.08,407.08,405.17,405.35,13561.0,407.08,407.08,405.17,405.35,13561.0
2023-12-18 09:55:00,405.37,405.86,404.56,404.96,47312.0,405.37,405.86,404.56,404.96,47312.0
2023-12-18 10:00:00,404.96,404.96,402.56,403.99,23484.0,404.96,404.96,402.56,403.99,23484.0
2023-12-18 10:05:00,403.99,404.22,401.46,402.0,13805.0,403.99,404.22,401.46,402.0,13805.0
2023-12-18 10:10:00,401.98,402.11,400.42,401.99,12655.0,401.98,402.11,400.42,401.99,12655.0
2023-12-18 10:15:00,401.81,402.25,400.98,401.94,9230.0,401.81,402.25,400.98,401.94,9230.0
2023-12-18 10:20:00,401.99,403.33,401.5,403.15,5778.0,401.99,403.33,401.5,403.15,5778.0
2023-12-18 10:25:00,403.17,404.66,402.94,404.46,8789.0,403.17,404.66,402.94,404.46,8789.0
2023-12-18 10:30:00,404.73,405.25,404.73,405.23,5506.0,404.73,405.25,404.73,405.23,5506.0
2023-12-18 10:35:00,405.36,405.4,404.49,404.49,4705.0,405.36,405.4,404.49,404.49,4705.0
2023-12-18 10:40:00,404.43,404.43,403.6,404.02,9519.0,404.43,404.43,403.6,404.02,9519.0
2023-12-18 10:45:00,404.03,404.8,404.03,404.28,7559.0,404.03,404.8,404.03,404.28,7559.0
2023-12-18 10:50:00,404.06,404.22,403.74,403.83,3399.0,404.06,404.22,403.74,403.83,3399.0
2023-12-18 10:55:00,403.82,403.84,402.59,403.03,11795.0,403.82,403.84,402.59,403.03,11795.0
2023-12-18 11:00:00,403.11,403.11,401.02,401.11,38409.0,403.11,403.11,401.02,401.11,38409.0
2023-12-18 11:05:00,401.06,401.06,400.23,400.89,8181.0,401.06,401.06,400.23,400.89,8181.0
2023-12-18 11:10:00,400.91,401.57,400.9,401.11,13474.0,400.91,401.57,400.9,401.11,13474.0
2023-12-18 11:15:00,401.33,401.92,401.1,401.72,23560.0,401.33,401.92,401.1,401.72,23560.0
2023-12-18 11:20:00,401.6,402.68,401.52,402.68,12738.0,401.6,402.68,401.52,402.68,12738.0
2023-12-18 11:25:00,402.5,403.77,402.44,403.38,9731.0,402.5,403.77,402.44,403.38,9731.0
2023-12-18 11:30:00,403.5,405.05,403.49,404.88,6834.0,403.5,405.05,403.49,404.88,6834.0
2023-12-18 11:35:00,405.06,405.67,404.87,405.63,5011.0,405.06,405.67,404.87,405.63,5011.0
2023-12-18 11:40:00,405.48,405.48,405.06,405.06,7427.0,405.48,405.48,405.06,405.06,7427.0
2023-12-18 11:45:00,405.15,406.12,404.91,405.96,3866.0,405.15,406.12,404.91,405.96,3866.0
2023-12-18 11:50:00,405.93,406.43,405.87,405.99,5622.0,405.93,406.43,405.87,405.99,5622.0
2023-12-18 11:55:00,406.02,406.43,405.81,406.4,4303.0,406.02,406.43,405.81,406.4,4303.0
2023-12-18 12:00:00,406.27,406.78,406.12,406.78,4643.0,406.27,406.78,406.12,406.78,4643.0
2023-12-18 12:05:00,406.59,406.66,406.26,406.4,1914.0,406.59,406.66,406.26,406.4,1914.0
2023-12-18 12:10:00,406.55,406.55,406.05,406.26,7949.0,406.55,406.55,406.05,406.26,7949.0
2023-12-18 12:15:00,406.31,406.58,406.07,406.58,3609.0,406.31,406.58,406.07,406.58,3609.0
2023-12-18 12:20:00,406.31,406.35,405.62,405.62,3946.0,406.31,406.35,405.62,405.62,3946.0
2023-12-18 12:25:00,405.86,405.86,405.3,405.67,5005.0,405.86,405.86,405.3,405.67,5005.0
2023-12-18 12:30:00,405.3,405.82,405.3,405.82,1944.0,405.3,405.82,405.3,405.82,1944.0
2023-12-18 12:35:00,405.83,406.05,405.37,405.37,1805.0,405.83,406.05,405.37,405.37,1805.0
2023-12-18 12:40:00,405.53,405.54,405.11,405.19,2462.0,405.53,405.54,405.11,405.19,2462.0
2023-12-18 12:45:00,405.06,405.13,404.58,404.59,5224.0,405.06,405.13,404.58,404.59,5224.0
2023-12-18 12:50:00,404.42,404.54,404.17,404.31,6697.0,404.42,404.54,404.17,404.31,6697.0
2023-12-18 12:55:00,404.25,404.27,404.11,404.2,3224.0,404.25,404.27,404.11,404.2,3224.0
2023-12-18 13:00:00,404.11,404.18,403.0,403.0,7774.0,404.11,404.18,403.0,403.0,7774.0
2023-12-18 13:05:00,403.05,403.05,402.63,402.8,70029.0,403.05,403.05,402.63,402.8,70029.0
2023-12-18 13:10:00,402.94,402.94,402.15,402.28,7032.0,402.94,402.94,402.15,402.28,7032.0
2023-12-18 13:15:00,402.27,402.84,402.23,402.24,3301.0,402.27,402.84,402.23,402.24,3301.0
2023-12-18 13:20:00,402.24,402.24,401.89,402.03,9789.0,402.24,402.24,401.89,402.03,9789.0
2023-12-18 13:25:00,402.03,402.62,402.03,402.43,4200.0,402.03,402.62,402.03,402.43,4200.0
2023-12-18 13:30:00,402.58,402.87,402.28,402.87,5009.0,402.58,402.87,402.28,402.87,5009.0
2023-12-18 13:35:00,402.77,402.77,402.35,402.71,3153.0,402.77,402.77,402.35,402.71,3153.0
2023-12-18 13:40:00,402.69,403.07,402.64,403.07,1940.0,402.69,403.07,402.64,403.07,1940.0
2023-12-18 13:45:00,403.19,403.19,402.6,402.67,1635.0,403.19,403.19,402.6,402.67,1635.0
2023-12-18 13:50:00,402.68,403.16,402.68,403.16,1010.0,402.68,403.16,402.68,403.16,1010.0
2023-12-18 13:55:00,403.14,403.25,402.79,402.81,3950.0,403.14,403.25,402.79,402.81,3950.0
2023-12-18 14:00:00,402.79,403.55,402.78,402.81,6038.0,402.79,403.55,402.78,402.81,6038.0
2023-12-18 14:05:00,402.78,403.15,402.46,402.82,5143.0,402.78,403.15,402.46,402.82,5143.0
2023-12-18 14:10:00,402.76,403.02,402.59,402.87,2601.0,402.76,403.02,402.59,402.87,2601.0
2023-12-18 14:15:00,402.8,402.97,402.63,402.85,4004.0,402.8,402.97,402.63,402.85,4004.0
2023-12-18 14:20:00,402.84,403.86,402.84,403.62,10944.0,402.84,403.86,402.84,403.62,10944.0
2023-12-18 14:25:00,403.64,403.64,403.46,403.59,2200.0,403.64,403.64,403.46,403.59,2200.0
2023-12-18 14:30:00,403.7,403.7,403.31,403.6,3515.0,403.7,403.7,403.31,403.6,3515.0
2023-12-18 14:35:00,403.6,403.77,403.3,403.58,3095.0,403.6,403.77,403.3,403.58,3095.0
2023-12-18 14:40:00,403.58,403.95,403.46,403.88,4895.0,403.58,403.95,403.46,403.88,4895.0
2023-12-18 14:45:00,403.89,404.38,403.89,404.11,3008.0,403.89,404.38,403.89,404.11,3008.0
2023-12-18 14:50:00,404.16,404.16,403.92,404.15,3532.0,404.16,404.16,403.92,404.15,3532.0
2023-12-18 14:55:00,404.07,404.14,403.31,403.31,8596.0,404.07,404.14,403.31,403.31,8596.0
2023-12-18 15:00:00,403.3,403.46,403.07,403.46,4234.0,403.3,403.46,403.07,403.46,4234.0
2023-12-18 15:05:00,403.27,403.36,403.17,403.27,1632.0,403.27,403.36,403.17,403.27,1632.0
2023-12-18 15:10:00,403.29,403.29,402.49,402.58,8302.0,403.29,403.29,402.49,402.58,8302.0
2023-12-18 15:15:00,402.54,403.0,402.46,403.0,15244.0,402.54,403.0,402.46,403.0,15244.0
2023-12-18 15:20:00,403.06,403.69,402.93,403.62,6572.0,403.06,403.69,402.93,403.62,6572.0
2023-12-18 15:25:00,403.59,403.97,403.59,403.73,3629.0,403.59,403.97,403.59,403.73,3629.0
2023-12-18 15:30:00,403.69,404.18,403.37,404.09,4835.0,403.69,404.18,403.37,404.09,4835.0
2023-12-18 15:35:00,404.0,404.37,403.81,404.37,6605.0,404.0,404.37,403.81,404.37,6605.0
2023-12-18 15:40:00,404.21,405.15,404.18,405.15,8185.0,404.21,405.15,404.18,405.15,8185.0
2023-12-18 15:45:00,405.14,405.35,404.85,405.08,14133.0,405.14,405.35,404.85,405.08,14133.0
2023-12-18 15:50:00,405.06,405.07,403.51,404.21,21078.0,405.06,405.07,403.51,404.21,21078.0
2023-12-18 15:55:00,403.93,404.88,403.91,404.65,37002.0,403.93,404.88,403.91,404.65,37002.0
2023-12-19 09:30:00,399.7,400.99,395.01,397.82,69471.0,399.7,400.99,395.01,397.82,69471.0
2023-12-19 09:35:00,398.5,400.35,397.47,400.35,21462.0,398.5,400.35,397.47,400.35,21462.0
2023-12-19 09:40:00,400.86,401.1,399.26,400.93,10149.0,400.86,401.1,399.26,400.93,10149.0
2023-12-19 09:45:00,400.99,402.76,400.44,400.62,10186.0,400.99,402.76,400.44,400.62,10186.0
2023-12-19 09:50:00,400.56,401.69,400.56,401.4,8864.0,400.56,401.69,400.56,401.4,8864.0
2023-12-19 09:55:00,401.21,402.33,401.0,401.0,30906.0,401.21,402.33,401.0,401.0,30906.0
2023-12-19 10:00:00,400.99,401.96,400.27,401.21,15672.0,400.99,401.96,400.27,401.21,15672.0
2023-12-19 10:05:00,401.05,401.42,400.92,401.32,11614.0,401.05,401.42,400.92,401.32,11614.0
2023-12-19 10:10:00,401.32,402.52,401.27,402.2,5061.0,401.32,402.52,401.27,402.2,5061.0
2023-12-19 10:15:00,401.94,402.92,401.94,402.8,2057.0,401.94,402.92,401.94,402.8,2057.0
2023-12-19 10:20:00,402.59,403.02,402.24,402.24,3894.0,402.59,403.02,402.24,402.24,3894.0
2023-12-19 10:25:00,402.44,402.5,401.75,401.96,7315.0,402.44,402.5,401.75,401.96,7315.0
2023-12-19 10:30:00,402.53,402.84,401.86,401.89,2837.0,402.53,402.84,401.86,401.89,2837.0
2023-12-19 10:35:00,402.12,402.23,401.49,401.49,1648.0,402.12,402.23,401.49,401.49,1648.0
2023-12-19 10:40:00,401.69,402.18,401.22,402.01,3939.0,401.69,402.18,401.22,402.01,3939.0
2023-12-19 10:45:00,402.04,402.52,401.92,402.52,4422.0,402.04,402.52,401.92,402.52,4422.0
2023-12-19 10:50:00,402.28,402.28,401.73,401.94,2562.0,402.28,402.28,401.73,401.94,2562.0
2023-12-19 10:55:00,401.84,402.09,401.58,401.92,7307.0,401.84,402.09,401.58,401.92,7307.0
2023-12-19 11:00:00,401.86,402.42,401.73,402.42,5020.0,401.86,402.42,401.73,402.42,5020.0
2023-12-19 11:05:00,402.22,402.45,402.22,402.31,2620.0,402.22,402.45,402.22,402.31,2620.0
2023-12-19 11:10:00,402.12,402.25,401.19,401.47,41005.0,402.12,402.25,401.19,401.47,41005.0
2023-12-19 11:15:00,401.61,401.69,401.41,401.69,2881.0,401.61,401.69,401.41,401.69,2881.0
2023-12-19 11:20:00,401.71,402.18,401.63,401.92,4005.0,401.71,402.18,401.63,401.92,4005.0
2023-12-19 11:25:00,401.88,401.94,401.71,401.91,1437.0,401.88,401.94,401.71,401.91,1437.0
2023-12-19 11:30:00,401.93,402.35,401.92,402.25,5235.0,401.93,402.35,401.92,402.25,5235.0
2023-12-19 11:35:00,401.94,401.94,400.72,400.72,9050.0,401.94,401.94,400.72,400.72,9050.0
2023-12-19 11:40:00,400.7,401.2,400.65,401.02,5358.0,400.7,401.2,400.65,401.02,5358.0
2023-12-19 11:45:00,401.14,401.29,400.87,400.9,3107.0,401.14,401.29,400.87,400.9,3107.0
2023-12-19 11:50:00,401.15,401.18,400.88,400.99,3839.0,401.15,401.18,400.88,400.99,3839.0
2023-12-19 11:55:00,400.99,401.03,400.69,401.02,3777.0,400.99,401.03,400.69,401.02,3777.0
2023-12-19 12:00:00,401.17,401.39,400.71,401.07,4277.0,401.17,401.39,400.71,401.07,4277.0
2023-12-19 12:05:00,400.99,401.03,400.5,400.62,3034.0,400.99,401.03,400.5,400.62,3034.0
2023-12-19 12:10:00,400.54,400.62,400.36,400.36,2969.0,400.54,400.62,400.36,400.36,2969.0
2023-12-19 12:15:00,400.37,400.37,399.59,399.64,8091.0,400.37,400.37,399.59,399.64,8091.0
2023-12-19 12:20:00,399.64,400.09,399.64,399.84,3541.0,399.64,400.09,399.64,399.84,3541.0
2023-12-19 12:25:00,399.85,400.01,399.77,399.94,2390.0,399.85,400.01,399.77,399.94,2390.0
2023-12-19 12:30:00,399.94,400.27,399.8,399.8,4386.0,399.94,400.27,399.8,399.8,4386.0
2023-12-19 12:35:00,399.74,400.01,399.59,399.85,5156.0,399.74,400.01,399.59,399.85,5156.0
2023-12-19 12:40:00,399.93,400.25,399.76,399.93,37820.0,399.93,400.25,399.76,399.93,37820.0
2023-12-19 12:45:00,399.93,400.24,399.91,400.09,2489.0,399.93,400.24,399.91,400.09,2489.0
2023-12-19 12:50:00,400.2,401.24,400.2,401.03,8612.0,400.2,401.24,400.2,401.03,8612.0
2023-12-19 12:55:00,401.03,401.27,400.93,401.13,5006.0,401.03,401.27,400.93,401.13,5006.0
2023-12-19 13:00:00,401.35,401.91,401.13,401.74,5761.0,401.35,401.91,401.13,401.74,5761.0
2023-12-19 13:05:00,401.74,402.06,401.3,401.3,4198.0,401.74,402.06,401.3,401.3,4198.0
2023-12-19 13:10:00,401.29,401.69,401.15,401.68,2936.0,401.29,401.69,401.15,401.68,2936.0
2023-12-19 13:15:00,401.77,401.99,401.38,401.75,5525.0,401.77,401.99,401.38,401.75,5525.0
2023-12-19 13:20:00,401.75,401.8,401.4,401.62,2806.0,401.75,401.8,401.4,401.62,2806.0
2023-12-19 13:25:00,401.6,401.63,401.31,401.52,3151.0,401.6,401.63,401.31,401.52,3151.0
2023-12-19 13:30:00,401.66,401.74,401.3,401.73,3822.0,401.66,401.74,401.3,401.73,3822.0
2023-12-19 13:35:00,401.65,402.42,401.65,402.4,4343.0,401.65,402.42,401.65,402.4,4343.0
2023-12-19 13:40:00,402.38,402.85,402.38,402.84,1665.0,402.38,402.85,402.38,402.84,1665.0
2023-12-19 13:45:00,402.84,403.18,402.75,402.82,6221.0,402.84,403.18,402.75,402.82,6221.0
2023-12-19 13:50:00,402.74,403.24,402.69,403.2,4549.0,402.74,403.24,402.69,403.2,4549.0
2023-12-19 13:55:00,403.09,403.75,403.09,403.58,3064.0,403.09,403.75,403.09,403.58,3064.0
2023-12-19 14:00:00,403.48,403.48,403.19,403.34,3854.0,403.48,403.48,403.19,403.34,3854.0
2023-12-19 14:05:00,403.41,403.41,403.05,403.31,3225.0,403.41,403.41,403.05,403.31,3225.0
2023-12-19 14:10:00,403.21,403.24,402.76,403.01,4934.0,403.21,403.24,402.76,403.01,4934.0
2023-12-19 14:15:00,402.85,403.35,402.85,403.34,1951.0,402.85,403.35,402.85,403.34,1951.0
2023-12-19 14:20:00,403.15,403.6,403.14,403.53,3354.0,403.15,403.6,403.14,403.53,3354.0
2023-12-19 14:25:00,403.38,403.61,403.21,403.25,4529.0,403.38,403.61,403.21,403.25,4529.0
2023-12-19 14:30:00,403.26,403.71,403.17,403.44,2729.0,403.26,403.71,403.17,403.44,2729.0
2023-12-19 14:35:00,403.42,403.63,403.39,403.63,3101.0,403.42,403.63,403.39,403.63,3101.0
2023-12-19 14:40:00,403.59,403.59,403.27,403.35,2360.0,403.59,403.59,403.27,403.35,2360.0
2023-12-19 14:45:00,403.3,403.38,403.1,403.1,3075.0,403.3,403.38,403.1,403.1,3075.0
2023-12-19 14:50:00,403.2,403.34,403.1,403.31,2342.0,403.2,403.34,403.1,403.31,2342.0
2023-12-19 14:55:00,403.28,403.4,403.1,403.11,2588.0,403.28,403.4,403.1,403.11,2588.0
2023-12-19 15:00:00,403.1,403.16,402.73,402.73,2610.0,403.1,403.16,402.73,402.73,2610.0
2023-12-19 15:05:00,402.73,402.88,402.53,402.67,5527.0,402.73,402.88,402.53,402.67,5527.0
2023-12-19 15:10:00,402.68,402.7,402.19,402.28,3472.0,402.68,402.7,402.19,402.28,3472.0
2023-12-19 15:15:00,402.29,402.66,402.28,402.48,3761.0,402.29,402.66,402.28,402.48,3761.0
2023-12-19 15:20:00,402.44,402.61,402.33,402.4,9152.0,402.44,402.61,402.33,402.4,9152.0
2023-12-19 15:25:00,402.42,402.63,402.3,402.58,9527.0,402.42,402.63,402.3,402.58,9527.0
2023-12-19 15:30:00,402.52,402.86,402.45,402.86,5375.0,402.52,402.86,402.45,402.86,5375.0
2023-12-19 15:35:00,402.85,403.33,402.85,403.25,7340.0,402.85,403.33,402.85,403.25,7340.0
2023-12-19 15:40:00,403.3,403.5,402.78,403.06,10453.0,403.3,403.5,402.78,403.06,10453.0
2023-12-19 15:45:00,403.06,403.42,402.9,403.11,7877.0,403.06,403.42,402.9,403.11,7877.0
2023-12-19 15:50:00,403.1,403.21,402.61,402.68,21128.0,403.1,403.21,402.61,402.68,21128.0
2023-12-19 15:55:00,402.76,403.74,402.66,403.14,77444.0,402.76,403.74,402.66,403.14,77444.0
2023-12-20 09:30:00,404.0,404.0,401.19,402.0,16765.0,404.0,404.0,401.19,402.0,16765.0
2023-12-20 09:35:00,403.3,404.03,402.24,402.77,4080.0,403.3,404.03,402.24,402.77,4080.0
2023-12-20 09:40:00,403.63,404.31,403.49,404.23,4640.0,403.63,404.31,403.49,404.23,4640.0
2023-12-20 09:45:00,403.82,403.82,403.12,403.19,1623.0,403.82,403.82,403.12,403.19,1623.0
2023-12-20 09:50:00,403.22,404.62,403.19,404.32,2180.0,403.22,404.62,403.19,404.32,2180.0
2023-12-20 09:55:00,404.16,404.78,404.16,404.35,1080.0,404.16,404.78,404.16,404.35,1080.0
2023-12-20 10:00:00,404.62,404.68,404.25,404.66,2960.0,404.62,404.68,404.25,404.66,2960.0
2023-12-20 10:05:00,404.35,404.7,403.87,404.55,6018.0,404.35,404.7,403.87,404.55,6018.0
2023-12-20 10:10:00,404.55,405.33,404.07,405.33,3312.0,404.55,405.33,404.07,405.33,3312.0
2023-12-20 10:15:00,405.38,405.38,404.34,404.64,2678.0,405.38,405.38,404.34,404.64,2678.0
2023-12-20 10:20:00,404.65,404.78,404.33,404.52,1725.0,404.65,404.78,404.33,404.52,1725.0
2023-12-20 10:25:00,404.41,404.41,403.47,403.63,3711.0,404.41,404.41,403.47,403.63,3711.0
2023-12-20 10:30:00,403.79,404.41,403.69,404.06,2148.0,403.79,404.41,403.69,404.06,2148.0
2023-12-20 10:35:00,404.01,404.44,403.11,403.2,5136.0,404.01,404.44,403.11,403.2,5136.0
2023-12-20 10:40:00,403.18,403.54,402.76,403.47,11204.0,403.18,403.54,402.76,403.47,11204.0
2023-12-20 10:45:00,403.53,403.59,403.2,403.34,1973.0,403.53,403.59,403.2,403.34,1973.0
2023-12-20 10:50:00,403.22,403.45,403.02,403.42,4360.0,403.22,403.45,403.02,403.42,4360.0
2023-12-20 10:55:00,403.32,403.55,403.29,403.51,2925.0,403.32,403.55,403.29,403.51,2925.0
2023-12-20 11:00:00,403.33,404.0,403.33,403.7,2894.0,403.33,404.0,403.33,403.7,2894.0
2023-12-20 11:05:00,403.85,404.0,403.8,403.87,1961.0,403.85,404.0,403.8,403.87,1961.0
2023-12-20 11:10:00,403.88,404.34,403.76,404.34,2656.0,403.88,404.34,403.76,404.34,2656.0
2023-12-20 11:15:00,404.32,404.49,404.27,404.4,635.0,404.32,404.49,404.27,404.4,635.0
2023-12-20 11:20:00,404.24,404.41,404.02,404.02,2581.0,404.24,404.41,404.02,404.02,2581.0
2023-12-20 11:25:00,404.12,404.12,403.93,404.03,1429.0,404.12,404.12,403.93,404.03,1429.0
2023-12-20 11:30:00,403.99,403.99,403.73,403.81,1704.0,403.99,403.99,403.73,403.81,1704.0
2023-12-20 11:35:00,403.93,403.93,403.68,403.68,1701.0,403.93,403.93,403.68,403.68,1701.0
2023-12-20 11:40:00,403.75,403.85,403.74,403.85,932.0,403.75,403.85,403.74,403.85,932.0
2023-12-20 11:45:00,403.7,403.75,403.59,403.72,1125.0,403.7,403.75,403.59,403.72,1125.0
2023-12-20 11:50:00,403.62,403.81,403.57,403.81,1819.0,403.62,403.81,403.57,403.81,1819.0
2023-12-20 11:55:00,403.8,403.88,403.7,403.88,1028.0,403.8,403.88,403.7,403.88,1028.0
2023-12-20 12:00:00,403.87,404.37,403.87,404.29,4949.0,403.87,404.37,403.87,404.29,4949.0
2023-12-20 12:05:00,404.39,404.98,404.27,404.98,3934.0,404.39,404.98,404.27,404.98,3934.0
2023-12-20 12:10:00,404.96,405.12,404.83,404.92,2129.0,404.96,405.12,404.83,404.92,2129.0
2023-12-20 12:15:00,404.85,405.11,404.73,404.76,3269.0,404.85,405.11,404.73,404.76,3269.0
2023-12-20 12:20:00,404.78,404.97,404.69,404.96,2292.0,404.78,404.97,404.69,404.96,2292.0
2023-12-20 12:25:00,404.84,404.99,404.72,404.94,1400.0,404.84,404.99,404.72,404.94,1400.0
2023-12-20 12:30:00,405.04,405.24,404.91,404.98,2269.0,405.04,405.24,404.91,404.98,2269.0
2023-12-20 12:35:00,404.94,404.98,404.75,404.86,4785.0,404.94,404.98,404.75,404.86,4785.0
2023-12-20 12:40:00,404.91,405.15,404.76,405.14,2300.0,404.91,405.15,404.76,405.14,2300.0
2023-12-20 12:45:00,405.08,405.33,405.08,405.29,2366.0,405.08,405.33,405.08,405.29,2366.0
2023-12-20 12:50:00,405.22,405.29,404.98,405.19,1805.0,405.22,405.29,404.98,405.19,1805.0
2023-12-20 12:55:00,405.09,405.42,405.09,405.21,2525.0,405.09,405.42,405.09,405.21,2525.0
2023-12-20 13:00:00,405.25,405.38,405.22,405.36,1900.0,405.25,405.38,405.22,405.36,1900.0
2023-12-20 13:05:00,405.28,405.28,405.12,405.17,811.0,405.28,405.28,405.12,405.17,811.0
2023-12-20 13:10:00,405.19,405.2,404.84,404.91,3034.0,405.19,405.2,404.84,404.91,3034.0
2023-12-20 13:15:00,404.79,404.79,404.69,404.73,1108.0,404.79,404.79,404.69,404.73,1108.0
2023-12-20 13:20:00,404.61,405.0,404.61,404.86,926.0,404.61,405.0,404.61,404.86,926.0
2023-12-20 13:25:00,404.93,405.16,404.93,405.09,1800.0,404.93,405.16,404.93,405.09,1800.0
2023-12-20 13:30:00,405.11,405.35,404.97,405.35,3197.0,405.11,405.35,404.97,405.35,3197.0
2023-12-20 13:35:00,405.26,405.26,405.07,405.07,1125.0,405.26,405.26,405.07,405.07,1125.0
2023-12-20 13:40:00,405.2,405.28,404.98,404.99,1117.0,405.2,405.28,404.98,404.99,1117.0
2023-12-20 13:45:00,404.98,405.39,404.86,405.38,1900.0,404.98,405.39,404.86,405.38,1900.0
2023-12-20 13:50:00,405.39,405.8,405.38,405.74,1576.0,405.39,405.8,405.38,405.74,1576.0
2023-12-20 13:55:00,405.79,405.83,405.6,405.67,2626.0,405.79,405.83,405.6,405.67,2626.0
2023-12-20 14:00:00,405.83,405.94,405.4,405.4,1500.0,405.83,405.94,405.4,405.4,1500.0
2023-12-20 14:05:00,405.69,405.85,405.65,405.65,716.0,405.69,405.85,405.65,405.65,716.0
2023-12-20 14:10:00,405.75,405.99,405.72,405.72,1427.0,405.75,405.99,405.72,405.72,1427.0
2023-12-20 14:15:00,405.68,405.68,405.09,405.09,1600.0,405.68,405.68,405.09,405.09,1600.0
2023-12-20 14:20:00,405.08,405.13,404.7,404.72,5991.0,405.08,405.13,404.7,404.72,5991.0
2023-12-20 14:25:00,404.64,404.77,404.47,404.62,1320.0,404.64,404.77,404.47,404.62,1320.0
2023-12-20 14:30:00,404.64,405.06,404.63,404.82,2858.0,404.64,405.06,404.63,404.82,2858.0
2023-12-20 14:35:00,404.75,404.88,404.48,404.49,1500.0,404.75,404.88,404.48,404.49,1500.0
2023-12-20 14:40:00,404.4,404.51,404.25,404.32,3299.0,404.4,404.51,404.25,404.32,3299.0
2023-12-20 14:45:00,404.33,404.71,404.29,404.29,2800.0,404.33,404.71,404.29,404.29,2800.0
2023-12-20 14:50:00,404.28,404.28,403.16,403.54,8784.0,404.28,404.28,403.16,403.54,8784.0
2023-12-20 14:55:00,403.84,403.85,402.37,402.44,4464.0,403.84,403.85,402.37,402.44,4464.0
2023-12-20 15:00:00,402.5,402.66,401.97,402.44,2918.0,402.5,402.66,401.97,402.44,2918.0
2023-12-20 15:05:00,402.06,402.3,401.68,401.97,4404.0,402.06,402.3,401.68,401.97,4404.0
2023-12-20 15:10:00,402.19,402.42,401.22,401.45,4049.0,402.19,402.42,401.22,401.45,4049.0
2023-12-20 15:15:00,401.45,401.75,401.38,401.51,3395.0,401.45,401.75,401.38,401.51,3395.0
2023-12-20 15:20:00,401.42,401.68,401.08,401.12,3732.0,401.42,401.68,401.08,401.12,3732.0
2023-12-20 15:25:00,400.83,401.16,400.61,400.67,2115.0,400.83,401.16,400.61,400.67,2115.0
2023-12-20 15:30:00,400.61,400.85,400.41,400.67,6064.0,400.61,400.85,400.41,400.67,6064.0
2023-12-20 15:35:00,400.5,400.6,400.29,400.41,2847.0,400.5,400.6,400.29,400.41,2847.0
2023-12-20 15:40:00,400.42,401.02,400.41,401.02,3247.0,400.42,401.02,400.41,401.02,3247.0
2023-12-20 15:45:00,401.04,401.22,400.75,401.06,6523.0,401.04,401.22,400.75,401.06,6523.0
2023-12-20 15:50:00,401.24,401.34,400.89,401.18,10762.0,401.24,401.34,400.89,401.18,10762.0
2023-12-20 15:55:00,401.0,401.4,400.08,400.19,40782.0,401.0,401.4,400.08,400.19,40782.0
2023-12-21 09:30:00,404.11,404.11,403.08,403.08,12236.0,404.11,404.11,403.08,403.08,12236.0
2023-12-21 09:35:00,403.74,403.91,403.07,403.91,1455.0,403.74,403.91,403.07,403.91,1455.0
2023-12-21 09:40:00,402.85,404.31,402.85,403.69,3999.0,402.85,404.31,402.85,403.69,3999.0
2023-12-21 09:45:00,403.38,403.96,403.26,403.27,2507.0,403.38,403.96,403.26,403.27,2507.0
2023-12-21 09:50:00,403.66,403.66,403.4,403.4,1015.0,403.66,403.66,403.4,403.4,1015.0
2023-12-21 09:55:00,403.74,404.18,402.78,402.92,5485.0,403.74,404.18,402.78,402.92,5485.0
2023-12-21 10:00:00,403.19,403.77,403.18,403.48,1868.0,403.19,403.77,403.18,403.48,1868.0
2023-12-21 10:05:00,403.41,403.53,402.66,402.68,2258.0,403.41,403.53,402.66,402.68,2258.0
2023-12-21 10:10:00,403.18,403.18,400.8,401.56,8209.0,403.18,403.18,400.8,401.56,8209.0
2023-12-21 10:15:00,401.24,401.58,400.75,401.42,2552.0,401.24,401.58,400.75,401.42,2552.0
2023-12-21 10:20:00,401.68,401.68,401.05,401.3,2697.0,401.68,401.68,401.05,401.3,2697.0
2023-12-21 10:25:00,401.53,401.54,400.01,400.02,3857.0,401.53,401.54,400.01,400.02,3857.0
2023-12-21 10:30:00,400.24,401.75,400.24,401.75,3345.0,400.24,401.75,400.24,401.75,3345.0
2023-12-21 10:35:00,401.71,402.08,401.7,401.98,2687.0,401.71,402.08,401.7,401.98,2687.0
2023-12-21 10:40:00,401.71,401.73,401.41,401.44,3000.0,401.71,401.73,401.41,401.44,3000.0
2023-12-21 10:45:00,401.25,401.37,400.8,400.8,1995.0,401.25,401.37,400.8,400.8,1995.0
2023-12-21 10:50:00,400.69,400.69,400.24,400.25,1100.0,400.69,400.69,400.24,400.25,1100.0
2023-12-21 10:55:00,400.24,400.85,400.0,400.85,3229.0,400.24,400.85,400.0,400.85,3229.0
2023-12-21 11:00:00,400.72,400.89,400.4,400.62,3489.0,400.72,400.89,400.4,400.62,3489.0
2023-12-21 11:05:00,400.64,400.64,400.13,400.33,707.0,400.64,400.64,400.13,400.33,707.0
2023-12-21 11:10:00,400.13,400.35,399.85,400.28,2289.0,400.13,400.35,399.85,400.28,2289.0
2023-12-21 11:15:00,400.61,400.73,400.25,400.26,1568.0,400.61,400.73,400.25,400.26,1568.0
2023-12-21 11:20:00,400.5,400.51,400.21,400.25,1574.0,400.5,400.51,400.21,400.25,1574.0
2023-12-21 11:25:00,399.98,400.5,399.98,400.39,1400.0,399.98,400.5,399.98,400.39,1400.0
2023-12-21 11:30:00,400.66,400.98,400.28,400.28,1934.0,400.66,400.98,400.28,400.28,1934.0
2023-12-21 11:35:00,400.42,400.75,400.41,400.75,1402.0,400.42,400.75,400.41,400.75,1402.0
2023-12-21 11:40:00,400.6,400.67,400.5,400.66,580.0,400.6,400.67,400.5,400.66,580.0
2023-12-21 11:45:00,400.59,400.7,400.43,400.43,1026.0,400.59,400.7,400.43,400.43,1026.0
2023-12-21 11:50:00,400.54,400.65,400.54,400.65,300.0,400.54,400.65,400.54,400.65,300.0
2023-12-21 11:55:00,400.31,400.43,399.99,399.99,500.0,400.31,400.43,399.99,399.99,500.0
2023-12-21 12:00:00,399.8,399.8,399.24,399.24,1275.0,399.8,399.8,399.24,399.24,1275.0
2023-12-21 12:05:00,399.19,399.46,398.85,398.99,1401.0,399.19,399.46,398.85,398.99,1401.0
2023-12-21 12:10:00,398.94,399.51,398.81,399.28,1685.0,398.94,399.51,398.81,399.28,1685.0
2023-12-21 12:15:00,399.03,399.03,398.63,398.63,1000.0,399.03,399.03,398.63,398.63,1000.0
2023-12-21 12:20:00,398.58,398.7,398.46,398.55,1742.0,398.58,398.7,398.46,398.55,1742.0
2023-12-21 12:25:00,398.22,398.66,398.21,398.66,3958.0,398.22,398.66,398.21,398.66,3958.0
2023-12-21 12:30:00,398.75,399.42,398.41,399.18,10020.0,398.75,399.42,398.41,399.18,10020.0
2023-12-21 12:35:00,399.18,399.29,398.77,399.13,2007.0,399.18,399.29,398.77,399.13,2007.0
2023-12-21 12:40:00,399.13,399.31,398.95,398.95,800.0,399.13,399.31,398.95,398.95,800.0
2023-12-21 12:45:00,398.87,399.04,398.71,398.72,2123.0,398.87,399.04,398.71,398.72,2123.0
2023-12-21 12:50:00,398.75,399.04,398.6,398.61,3632.0,398.75,399.04,398.6,398.61,3632.0
2023-12-21 12:55:00,398.38,398.74,398.24,398.74,1908.0,398.38,398.74,398.24,398.74,1908.0
2023-12-21 13:00:00,398.84,399.15,398.84,399.15,975.0,398.84,399.15,398.84,399.15,975.0
2023-12-21 13:05:00,399.32,399.32,398.84,399.28,2900.0,399.32,399.32,398.84,399.28,2900.0
2023-12-21 13:10:00,399.09,399.4,399.0,399.12,4056.0,399.09,399.4,399.0,399.12,4056.0
2023-12-21 13:15:00,398.99,398.99,398.85,398.85,1300.0,398.99,398.99,398.85,398.85,1300.0
2023-12-21 13:20:00,398.62,400.13,398.61,399.91,2251.0,398.62,400.13,398.61,399.91,2251.0
2023-12-21 13:25:00,399.88,400.06,399.76,400.04,1700.0,399.88,400.06,399.76,400.04,1700.0
2023-12-21 13:30:00,400.04,400.13,399.95,399.96,900.0,400.04,400.13,399.95,399.96,900.0
2023-12-21 13:35:00,399.81,399.81,399.81,399.81,200.0,399.81,399.81,399.81,399.81,200.0
2023-12-21 13:40:00,399.78,400.02,399.69,399.79,1510.0,399.78,400.02,399.69,399.79,1510.0
2023-12-21 13:45:00,399.75,399.93,399.75,399.8,968.0,399.75,399.93,399.75,399.8,968.0
2023-12-21 13:50:00,399.88,400.03,399.7,399.93,1465.0,399.88,400.03,399.7,399.93,1465.0
2023-12-21 13:55:00,399.76,400.16,399.68,400.13,7741.0,399.76,400.16,399.68,400.13,7741.0
2023-12-21 14:00:00,400.18,400.45,400.15,400.15,1737.0,400.18,400.45,400.15,400.15,1737.0
2023-12-21 14:05:00,400.19,400.2,399.82,399.82,600.0,400.19,400.2,399.82,399.82,600.0
2023-12-21 14:10:00,400.07,400.07,399.92,400.02,600.0,400.07,400.07,399.92,400.02,600.0
2023-12-21 14:15:00,399.95,400.46,399.95,400.46,1816.0,399.95,400.46,399.95,400.46,1816.0
2023-12-21 14:20:00,400.39,400.39,400.08,400.09,1493.0,400.39,400.39,400.08,400.09,1493.0
2023-12-21 14:25:00,400.09,400.09,399.91,399.92,1450.0,400.09,400.09,399.91,399.92,1450.0
2023-12-21 14:30:00,399.79,399.9,399.71,399.9,800.0,399.79,399.9,399.71,399.9,800.0
2023-12-21 14:35:00,399.98,400.25,399.62,400.15,3085.0,399.98,400.25,399.62,400.15,3085.0
2023-12-21 14:40:00,400.08,400.1,399.9,399.96,1563.0,400.08,400.1,399.9,399.96,1563.0
2023-12-21 14:45:00,399.92,399.92,399.26,399.32,3344.0,399.92,399.92,399.26,399.32,3344.0
2023-12-21 14:50:00,399.28,399.41,398.92,398.99,5062.0,399.28,399.41,398.92,398.99,5062.0
2023-12-21 14:55:00,398.99,399.07,398.71,398.88,2070.0,398.99,399.07,398.71,398.88,2070.0
2023-12-21 15:00:00,398.83,399.05,398.83,399.03,3395.0,398.83,399.05,398.83,399.03,3395.0
2023-12-21 15:05:00,399.03,399.15,399.02,399.05,1220.0,399.03,399.15,399.02,399.05,1220.0
2023-12-21 15:10:00,399.06,399.66,399.06,399.44,3289.0,399.06,399.66,399.06,399.44,3289.0
2023-12-21 15:15:00,399.19,399.77,399.17,399.49,5219.0,399.19,399.77,399.17,399.49,5219.0
2023-12-21 15:20:00,399.67,400.0,399.67,400.0,5560.0,399.67,400.0,399.67,400.0,5560.0
2023-12-21 15:25:00,400.0,400.34,400.0,400.34,2050.0,400.0,400.34,400.0,400.34,2050.0
2023-12-21 15:30:00,400.3,400.53,400.11,400.38,5856.0,400.3,400.53,400.11,400.38,5856.0
2023-12-21 15:35:00,400.57,401.16,400.57,401.02,3250.0,400.57,401.16,400.57,401.02,3250.0
2023-12-21 15:40:00,400.99,400.99,400.2,400.21,3499.0,400.99,400.99,400.2,400.21,3499.0
2023-12-21 15:45:00,400.2,400.54,400.14,400.52,4020.0,400.2,400.54,400.14,400.52,4020.0
2023-12-21 15:50:00,401.27,401.27,400.61,400.74,8635.0,401.27,401.27,400.61,400.74,8635.0
2023-12-21 15:55:00,400.74,401.16,400.43,400.45,26631.0,400.74,401.16,400.43,400.45,26631.0
2023-12-22 09:30:00,403.59,404.82,402.35,404.37,17805.0,403.59,404.82,402.35,404.37,17805.0
2023-12-22 09:35:00,404.34,405.21,404.24,404.52,10721.0,404.34,405.21,404.24,404.52,10721.0
2023-12-22 09:40:00,404.16,404.94,404.12,404.6,7097.0,404.16,404.94,404.12,404.6,7097.0
2023-12-22 09:45:00,404.43,405.19,404.12,405.19,7212.0,404.43,405.19,404.12,405.19,7212.0
2023-12-22 09:50:00,405.46,405.55,403.92,404.32,6755.0,405.46,405.55,403.92,404.32,6755.0
2023-12-22 09:55:00,404.32,405.11,404.32,404.67,4584.0,404.32,405.11,404.32,404.67,4584.0
2023-12-22 10:00:00,404.74,404.74,403.07,404.22,10600.0,404.74,404.74,403.07,404.22,10600.0
2023-12-22 10:05:00,404.15,404.62,404.0,404.17,4813.0,404.15,404.62,404.0,404.17,4813.0
2023-12-22 10:10:00,404.11,404.2,403.28,403.28,10993.0,404.11,404.2,403.28,403.28,10993.0
2023-12-22 10:15:00,403.49,405.0,403.31,405.0,6122.0,403.49,405.0,403.31,405.0,6122.0
2023-12-22 10:20:00,405.0,405.5,404.8,405.06,3135.0,405.0,405.5,404.8,405.06,3135.0
2023-12-22 10:25:00,405.13,405.8,405.13,405.56,3343.0,405.13,405.8,405.13,405.56,3343.0
2023-12-22 10:30:00,405.67,405.91,405.51,405.6,2209.0,405.67,405.91,405.51,405.6,2209.0
2023-12-22 10:35:00,405.67,405.72,405.42,405.5,1180.0,405.67,405.72,405.42,405.5,1180.0
2023-12-22 10:40:00,405.73,406.3,405.61,406.06,3024.0,405.73,406.3,405.61,406.06,3024.0
2023-12-22 10:45:00,406.15,406.5,405.96,406.48,2419.0,406.15,406.5,405.96,406.48,2419.0
2023-12-22 10:50:00,406.31,406.44,405.79,405.79,600.0,406.31,406.44,405.79,405.79,600.0
2023-12-22 10:55:00,405.83,405.96,405.7,405.96,835.0,405.83,405.96,405.7,405.96,835.0
2023-12-22 11:00:00,405.77,405.78,405.51,405.51,618.0,405.77,405.78,405.51,405.51,618.0
2023-12-22 11:05:00,405.62,406.33,405.61,406.33,2200.0,405.62,406.33,405.61,406.33,2200.0
2023-12-22 11:10:00,406.32,406.32,405.85,405.86,1965.0,406.32,406.32,405.85,405.86,1965.0
2023-12-22 11:15:00,405.87,406.02,405.72,406.02,2255.0,405.87,406.02,405.72,406.02,2255.0
2023-12-22 11:20:00,406.08,406.1,405.81,405.81,1572.0,406.08,406.1,405.81,405.81,1572.0
2023-12-22 11:25:00,405.85,406.21,405.81,406.21,1224.0,405.85,406.21,405.81,406.21,1224.0
2023-12-22 11:30:00,406.45,406.6,406.32,406.6,4163.0,406.45,406.6,406.32,406.6,4163.0
2023-12-22 11:35:00,406.48,406.62,406.34,406.48,1364.0,406.48,406.62,406.34,406.48,1364.0
2023-12-22 11:40:00,406.7,406.85,406.36,406.47,1221.0,406.7,406.85,406.36,406.47,1221.0
2023-12-22 11:45:00,406.49,406.78,406.49,406.78,600.0,406.49,406.78,406.49,406.78,600.0
2023-12-22 11:50:00,406.66,406.84,406.58,406.84,719.0,406.66,406.84,406.58,406.84,719.0
2023-12-22 11:55:00,406.9,406.91,406.31,406.4,1100.0,406.9,406.91,406.31,406.4,1100.0
2023-12-22 12:00:00,406.28,406.28,405.99,406.1,801.0,406.28,406.28,405.99,406.1,801.0
2023-12-22 12:05:00,405.87,406.16,405.75,406.03,1202.0,405.87,406.16,405.75,406.03,1202.0
2023-12-22 12:10:00,405.77,405.9,405.51,405.51,1606.0,405.77,405.9,405.51,405.51,1606.0
2023-12-22 12:15:00,405.32,405.74,405.29,405.74,600.0,405.32,405.74,405.29,405.74,600.0
2023-12-22 12:20:00,405.68,405.68,405.68,405.68,210.0,405.68,405.68,405.68,405.68,210.0
2023-12-22 12:25:00,405.69,405.81,405.46,405.46,1742.0,405.69,405.81,405.46,405.46,1742.0
2023-12-22 12:30:00,405.51,405.51,405.28,405.36,1395.0,405.51,405.51,405.28,405.36,1395.0
2023-12-22 12:35:00,405.35,405.63,405.34,405.54,847.0,405.35,405.63,405.34,405.54,847.0
2023-12-22 12:40:00,405.68,405.7,405.52,405.52,700.0,405.68,405.7,405.52,405.52,700.0
2023-12-22 12:45:00,405.63,405.72,405.38,405.5,1547.0,405.63,405.72,405.38,405.5,1547.0
2023-12-22 12:50:00,405.47,405.68,405.34,405.68,1128.0,405.47,405.68,405.34,405.68,1128.0
2023-12-22 12:55:00,405.72,405.9,405.68,405.84,1842.0,405.72,405.9,405.68,405.84,1842.0
2023-12-22 13:00:00,405.75,405.85,405.7,405.85,800.0,405.75,405.85,405.7,405.85,800.0
2023-12-22 13:05:00,405.76,405.82,405.62,405.7,1564.0,405.76,405.82,405.62,405.7,1564.0
2023-12-22 13:10:00,405.64,405.74,405.59,405.66,1894.0,405.64,405.74,405.59,405.66,1894.0
2023-12-22 13:15:00,405.67,405.94,405.66,405.94,750.0,405.67,405.94,405.66,405.94,750.0
2023-12-22 13:20:00,405.82,405.82,405.71,405.73,609.0,405.82,405.82,405.71,405.73,609.0
2023-12-22 13:25:00,405.71,405.94,405.59,405.94,700.0,405.71,405.94,405.59,405.94,700.0
2023-12-22 13:30:00,405.96,406.06,405.96,406.06,300.0,405.96,406.06,405.96,406.06,300.0
2023-12-22 13:35:00,406.26,406.42,405.96,406.03,2932.0,406.26,406.42,405.96,406.03,2932.0
2023-12-22 13:40:00,405.93,405.94,405.9,405.9,478.0,405.93,405.94,405.9,405.9,478.0
2023-12-22 13:45:00,405.83,405.83,405.65,405.69,1459.0,405.83,405.83,405.65,405.69,1459.0
2023-12-22 13:50:00,405.66,405.66,405.55,405.59,423.0,405.66,405.66,405.55,405.59,423.0
2023-12-22 13:55:00,405.64,405.66,405.39,405.39,1168.0,405.64,405.66,405.39,405.39,1168.0
2023-12-22 14:00:00,405.47,405.47,405.25,405.25,938.0,405.47,405.47,405.25,405.25,938.0
2023-12-22 14:05:00,405.2,405.2,404.43,405.17,3193.0,405.2,405.2,404.43,405.17,3193.0
2023-12-22 14:10:00,404.96,405.04,404.8,404.87,3790.0,404.96,405.04,404.8,404.87,3790.0
2023-12-22 14:15:00,404.63,404.63,404.43,404.44,1121.0,404.63,404.63,404.43,404.44,1121.0
2023-12-22 14:20:00,404.33,404.33,403.38,403.61,1799.0,404.33,404.33,403.38,403.61,1799.0
2023-12-22 14:25:00,403.77,403.77,403.54,403.55,572.0,403.77,403.77,403.54,403.55,572.0
2023-12-22 14:30:00,403.55,403.88,403.51,403.88,1515.0,403.55,403.88,403.51,403.88,1515.0
2023-12-22 14:35:00,404.0,404.33,404.0,404.21,1283.0,404.0,404.33,404.0,404.21,1283.0
2023-12-22 14:40:00,404.28,404.56,404.16,404.4,1204.0,404.28,404.56,404.16,404.4,1204.0
2023-12-22 14:45:00,404.49,404.99,404.49,404.71,3023.0,404.49,404.99,404.49,404.71,3023.0
2023-12-22 14:50:00,404.71,404.87,404.7,404.73,1300.0,404.71,404.87,404.7,404.73,1300.0
2023-12-22 14:55:00,404.71,404.97,404.7,404.91,2100.0,404.71,404.97,404.7,404.91,2100.0
2023-12-22 15:00:00,404.99,404.99,404.65,404.71,2047.0,404.99,404.99,404.65,404.71,2047.0
2023-12-22 15:05:00,404.94,405.48,404.79,405.48,14858.0,404.94,405.48,404.79,405.48,14858.0
2023-12-22 15:10:00,405.25,405.83,405.25,405.76,3840.0,405.25,405.83,405.25,405.76,3840.0
2023-12-22 15:15:00,405.69,405.79,405.63,405.64,1358.0,405.69,405.79,405.63,405.64,1358.0
2023-12-22 15:20:00,405.71,405.71,405.26,405.28,1585.0,405.71,405.71,405.26,405.28,1585.0
2023-12-22 15:25:00,405.28,405.44,405.25,405.41,1900.0,405.28,405.44,405.25,405.41,1900.0
2023-12-22 15:30:00,405.3,405.3,404.79,404.89,2890.0,405.3,405.3,404.79,404.89,2890.0
2023-12-22 15:35:00,404.72,404.82,404.36,404.36,7855.0,404.72,404.82,404.36,404.36,7855.0
2023-12-22 15:40:00,404.44,404.71,404.41,404.71,1500.0,404.44,404.71,404.41,404.71,1500.0
2023-12-22 15:45:00,404.69,405.08,404.51,404.94,5056.0,404.69,405.08,404.51,404.94,5056.0
2023-12-22 15:50:00,404.82,405.06,404.2,404.71,11312.0,404.82,405.06,404.2,404.71,11312.0
2023-12-22 15:55:00,404.75,405.4,404.75,405.23,27078.0,404.75,405.4,404.75,405.23,27078.0
2023-12-26 09:30:00,406.97,407.74,406.28,407.73,9718.0,406.97,407.74,406.28,407.73,9718.0
2023-12-26 09:35:00,406.01,406.01,404.72,404.72,1848.0,406.01,406.01,404.72,404.72,1848.0
2023-12-26 09:40:00,404.62,405.47,404.62,405.47,750.0,404.62,405.47,404.62,405.47,750.0
2023-12-26 09:45:00,405.21,405.28,404.48,405.28,765.0,405.21,405.28,404.48,405.28,765.0
2023-12-26 09:50:00,405.3,405.52,405.3,405.52,300.0,405.3,405.52,405.3,405.52,300.0
2023-12-26 09:55:00,405.16,405.26,404.65,405.02,3066.0,405.16,405.26,404.65,405.02,3066.0
2023-12-26 10:00:00,405.71,405.71,404.97,405.23,2311.0,405.71,405.71,404.97,405.23,2311.0
2023-12-26 10:05:00,405.43,405.8,405.31,405.36,4144.0,405.43,405.8,405.31,405.36,4144.0
2023-12-26 10:10:00,405.2,405.35,404.98,405.31,1828.0,405.2,405.35,404.98,405.31,1828.0
2023-12-26 10:15:00,405.28,405.69,405.25,405.69,1175.0,405.28,405.69,405.25,405.69,1175.0
2023-12-26 10:20:00,405.72,405.72,405.49,405.5,636.0,405.72,405.72,405.49,405.5,636.0
2023-12-26 10:25:00,405.71,406.04,405.71,406.04,705.0,405.71,406.04,405.71,406.04,705.0
2023-12-26 10:30:00,406.19,406.36,406.08,406.3,1081.0,406.19,406.36,406.08,406.3,1081.0
2023-12-26 10:35:00,406.13,406.13,405.81,405.81,1585.0,406.13,406.13,405.81,405.81,1585.0
2023-12-26 10:40:00,405.8,405.87,405.51,405.51,9400.0,405.8,405.87,405.51,405.51,9400.0
2023-12-26 10:45:00,405.69,405.7,405.69,405.69,300.0,405.69,405.7,405.69,405.69,300.0
2023-12-26 10:50:00,405.83,406.21,405.5,406.21,2304.0,405.83,406.21,405.5,406.21,2304.0
2023-12-26 10:55:00,406.45,406.49,406.44,406.49,465.0,406.45,406.49,406.44,406.49,465.0
2023-12-26 11:00:00,406.68,406.68,405.67,405.76,2281.0,406.68,406.68,405.67,405.76,2281.0
2023-12-26 11:05:00,406.06,406.28,406.06,406.09,1383.0,406.06,406.28,406.06,406.09,1383.0
2023-12-26 11:10:00,405.89,406.6,405.89,406.6,1349.0,405.89,406.6,405.89,406.6,1349.0
2023-12-26 11:15:00,406.67,406.97,406.49,406.97,1708.0,406.67,406.97,406.49,406.97,1708.0
2023-12-26 11:20:00,406.68,406.83,406.3,406.45,580.0,406.68,406.83,406.3,406.45,580.0
2023-12-26 11:25:00,406.65,406.65,406.65,406.65,201.0,406.65,406.65,406.65,406.65,201.0
2023-12-26 11:30:00,406.57,406.57,406.27,406.49,819.0,406.57,406.57,406.27,406.49,819.0
2023-12-26 11:35:00,406.51,406.51,406.3,406.43,1050.0,406.51,406.51,406.3,406.43,1050.0
2023-12-26 11:40:00,406.28,406.48,406.26,406.37,1511.0,406.28,406.48,406.26,406.37,1511.0
2023-12-26 11:45:00,406.53,406.87,406.53,406.54,848.0,406.53,406.87,406.53,406.54,848.0
2023-12-26 11:50:00,406.79,406.79,406.69,406.69,200.0,406.79,406.79,406.69,406.69,200.0
2023-12-26 11:55:00,406.8,406.8,406.79,406.79,483.0,406.8,406.8,406.79,406.79,483.0
2023-12-26 12:00:00,406.75,406.76,406.44,406.75,760.0,406.75,406.76,406.44,406.75,760.0
2023-12-26 12:05:00,406.54,406.54,406.46,406.46,386.0,406.54,406.54,406.46,406.46,386.0
2023-12-26 12:10:00,406.56,406.72,406.55,406.72,400.0,406.56,406.72,406.55,406.72,400.0
2023-12-26 12:15:00,406.71,406.88,406.54,406.88,900.0,406.71,406.88,406.54,406.88,900.0
2023-12-26 12:20:00,406.54,406.54,406.45,406.45,200.0,406.54,406.54,406.45,406.45,200.0
2023-12-26 12:25:00,406.53,406.54,406.34,406.35,558.0,406.53,406.54,406.34,406.35,558.0
2023-12-26 12:30:00,406.33,406.33,406.25,406.31,600.0,406.33,406.33,406.25,406.31,600.0
2023-12-26 12:35:00,406.25,406.29,405.77,405.87,17697.0,406.25,406.29,405.77,405.87,17697.0
2023-12-26 12:40:00,406.01,406.43,405.99,406.43,3942.0,406.01,406.43,405.99,406.43,3942.0
2023-12-26 12:45:00,406.67,406.67,406.02,406.03,1807.0,406.67,406.67,406.02,406.03,1807.0
2023-12-26 12:50:00,406.0,406.14,405.95,406.09,500.0,406.0,406.14,405.95,406.09,500.0
2023-12-26 12:55:00,405.68,405.73,405.67,405.73,600.0,405.68,405.73,405.67,405.73,600.0
2023-12-26 13:00:00,405.75,406.07,405.42,405.54,2400.0,405.75,406.07,405.42,405.54,2400.0
2023-12-26 13:05:00,405.5,405.54,405.26,405.45,1588.0,405.5,405.54,405.26,405.45,1588.0
2023-12-26 13:10:00,405.63,405.64,405.17,405.3,1590.0,405.63,405.64,405.17,405.3,1590.0
2023-12-26 13:15:00,405.14,405.86,405.14,405.79,8934.0,405.14,405.86,405.14,405.79,8934.0
2023-12-26 13:20:00,405.95,406.25,405.95,406.25,502.0,405.95,406.25,405.95,406.25,502.0
2023-12-26 13:25:00,406.19,406.32,406.04,406.15,1044.0,406.19,406.32,406.04,406.15,1044.0
2023-12-26 13:30:00,406.25,406.42,406.17,406.2,444.0,406.25,406.42,406.17,406.2,444.0
2023-12-26 13:35:00,406.04,406.23,405.95,406.23,623.0,406.04,406.23,405.95,406.23,623.0
2023-12-26 13:40:00,406.21,406.36,406.18,406.28,600.0,406.21,406.36,406.18,406.28,600.0
2023-12-26 13:45:00,406.42,406.42,406.1,406.18,700.0,406.42,406.42,406.1,406.18,700.0
2023-12-26 13:50:00,406.22,406.23,406.05,406.05,600.0,406.22,406.23,406.05,406.05,600.0
2023-12-26 13:55:00,406.05,406.17,405.84,405.84,1302.0,406.05,406.17,405.84,405.84,1302.0
2023-12-26 14:00:00,405.84,405.84,405.72,405.77,400.0,405.84,405.84,405.72,405.77,400.0
2023-12-26 14:05:00,405.96,405.96,405.96,405.96,100.0,405.96,405.96,405.96,405.96,100.0
2023-12-26 14:10:00,405.95,406.13,405.93,405.96,2209.0,405.95,406.13,405.93,405.96,2209.0
2023-12-26 14:15:00,405.88,406.07,405.88,406.05,800.0,405.88,406.07,405.88,406.05,800.0
2023-12-26 14:20:00,406.0,406.04,405.96,405.99,1088.0,406.0,406.04,405.96,405.99,1088.0
2023-12-26 14:25:00,406.04,406.4,406.03,406.39,4073.0,406.04,406.4,406.03,406.39,4073.0
2023-12-26 14:30:00,406.38,406.58,406.37,406.49,1967.0,406.38,406.58,406.37,406.49,1967.0
2023-12-26 14:35:00,406.31,406.47,406.31,406.38,1394.0,406.31,406.47,406.31,406.38,1394.0
2023-12-26 14:40:00,406.69,406.97,406.69,406.88,2389.0,406.69,406.97,406.69,406.88,2389.0
2023-12-26 14:45:00,406.87,406.92,406.86,406.86,2650.0,406.87,406.92,406.86,406.86,2650.0
2023-12-26 14:50:00,406.85,407.03,406.84,407.01,3500.0,406.85,407.03,406.84,407.01,3500.0
2023-12-26 14:55:00,407.09,407.22,407.0,407.05,1850.0,407.09,407.22,407.0,407.05,1850.0
2023-12-26 15:00:00,406.98,407.04,406.91,406.99,800.0,406.98,407.04,406.91,406.99,800.0
2023-12-26 15:05:00,406.93,406.94,406.78,406.78,810.0,406.93,406.94,406.78,406.78,810.0
2023-12-26 15:10:00,406.96,407.46,406.84,407.46,1171.0,406.96,407.46,406.84,407.46,1171.0
2023-12-26 15:15:00,407.49,407.73,407.49,407.68,1000.0,407.49,407.73,407.49,407.68,1000.0
2023-12-26 15:20:00,407.58,408.24,407.53,408.24,3102.0,407.58,408.24,407.53,408.24,3102.0
2023-12-26 15:25:00,408.14,408.52,408.14,408.21,4015.0,408.14,408.52,408.14,408.21,4015.0
2023-12-26 15:30:00,408.43,408.5,408.15,408.34,3135.0,408.43,408.5,408.15,408.34,3135.0
2023-12-26 15:35:00,408.3,408.32,407.96,407.96,3750.0,408.3,408.32,407.96,407.96,3750.0
2023-12-26 15:40:00,407.94,408.35,407.94,408.13,4200.0,407.94,408.35,407.94,408.13,4200.0
2023-12-26 15:45:00,407.94,408.17,407.89,408.01,5590.0,407.94,408.17,407.89,408.01,5590.0
2023-12-26 15:50:00,407.85,408.29,407.53,407.59,13098.0,407.85,408.29,407.53,407.59,13098.0
2023-12-26 15:55:00,407.58,407.84,407.28,407.66,21224.0,407.58,407.84,407.28,407.66,21224.0
2023-12-27 09:30:00,408.65,409.0,406.56,406.56,14794.0,408.65,409.0,406.56,406.56,14794.0
2023-12-27 09:35:00,407.13,407.14,405.77,406.21,1396.0,407.13,407.14,405.77,406.21,1396.0
2023-12-27 09:40:00,406.79,407.23,406.79,407.15,1345.0,406.79,407.23,406.79,407.15,1345.0
2023-12-27 09:45:00,407.26,407.84,407.23,407.24,1290.0,407.26,407.84,407.23,407.24,1290.0
2023-12-27 09:50:00,407.47,408.0,407.39,407.56,2274.0,407.47,408.0,407.39,407.56,2274.0
2023-12-27 09:55:00,408.03,408.46,407.59,407.59,3201.0,408.03,408.46,407.59,407.59,3201.0
2023-12-27 10:00:00,408.24,408.72,407.94,408.72,3295.0,408.24,408.72,407.94,408.72,3295.0
2023-12-27 10:05:00,408.72,409.0,408.21,408.5,2756.0,408.72,409.0,408.21,408.5,2756.0
2023-12-27 10:10:00,408.17,408.29,407.46,407.78,2971.0,408.17,408.29,407.46,407.78,2971.0
2023-12-27 10:15:00,407.79,407.79,407.34,407.67,2925.0,407.79,407.79,407.34,407.67,2925.0
2023-12-27 10:20:00,407.6,408.0,407.37,407.65,6133.0,407.6,408.0,407.37,407.65,6133.0
2023-12-27 10:25:00,407.66,407.96,407.46,407.62,2851.0,407.66,407.96,407.46,407.62,2851.0
2023-12-27 10:30:00,407.63,407.79,407.42,407.71,3973.0,407.63,407.79,407.42,407.71,3973.0
2023-12-27 10:35:00,407.34,407.58,407.03,407.18,2783.0,407.34,407.58,407.03,407.18,2783.0
2023-12-27 10:40:00,407.04,407.04,406.33,406.56,1320.0,407.04,407.04,406.33,406.56,1320.0
2023-12-27 10:45:00,406.61,407.45,406.58,407.42,1600.0,406.61,407.45,406.58,407.42,1600.0
2023-12-27 10:50:00,407.27,407.49,407.12,407.34,2714.0,407.27,407.49,407.12,407.34,2714.0
2023-12-27 10:55:00,407.28,407.7,407.03,407.7,2723.0,407.28,407.7,407.03,407.7,2723.0
2023-12-27 11:00:00,407.98,407.98,407.38,407.38,2011.0,407.98,407.98,407.38,407.38,2011.0
2023-12-27 11:05:00,407.35,407.53,407.31,407.31,583.0,407.35,407.53,407.31,407.31,583.0
2023-12-27 11:10:00,407.31,407.53,407.18,407.42,3008.0,407.31,407.53,407.18,407.42,3008.0
2023-12-27 11:15:00,407.31,407.32,406.63,406.78,2012.0,407.31,407.32,406.63,406.78,2012.0
2023-12-27 11:20:00,406.97,407.35,406.97,407.2,700.0,406.97,407.35,406.97,407.2,700.0
2023-12-27 11:25:00,407.18,407.18,406.95,407.1,806.0,407.18,407.18,406.95,407.1,806.0
2023-12-27 11:30:00,407.06,407.07,406.7,407.06,1168.0,407.06,407.07,406.7,407.06,1168.0
2023-12-27 11:35:00,407.2,407.37,407.18,407.34,939.0,407.2,407.37,407.18,407.34,939.0
2023-12-27 11:40:00,407.31,407.37,406.8,406.8,1606.0,407.31,407.37,406.8,406.8,1606.0
2023-12-27 11:45:00,406.82,407.18,406.82,406.88,700.0,406.82,407.18,406.82,406.88,700.0
2023-12-27 11:50:00,406.78,407.13,406.65,407.09,1200.0,406.78,407.13,406.65,407.09,1200.0
2023-12-27 11:55:00,407.0,407.01,406.72,407.01,600.0,407.0,407.01,406.72,407.01,600.0
2023-12-27 12:00:00,406.78,406.78,406.53,406.54,450.0,406.78,406.78,406.53,406.54,450.0
2023-12-27 12:05:00,406.72,406.9,406.03,406.27,1939.0,406.72,406.9,406.03,406.27,1939.0
2023-12-27 12:10:00,406.11,406.54,406.11,406.45,800.0,406.11,406.54,406.11,406.45,800.0
2023-12-27 12:15:00,406.52,406.52,406.19,406.43,600.0,406.52,406.52,406.19,406.43,600.0
2023-12-27 12:20:00,406.33,406.44,406.25,406.39,1300.0,406.33,406.44,406.25,406.39,1300.0
2023-12-27 12:25:00,406.14,406.53,406.14,406.53,2410.0,406.14,406.53,406.14,406.53,2410.0
2023-12-27 12:30:00,406.37,406.4,406.27,406.29,848.0,406.37,406.4,406.27,406.29,848.0
2023-12-27 12:35:00,406.24,406.42,406.1,406.1,5210.0,406.24,406.42,406.1,406.1,5210.0
2023-12-27 12:40:00,405.99,406.11,405.71,405.74,2146.0,405.99,406.11,405.71,405.74,2146.0
2023-12-27 12:45:00,405.87,406.33,405.87,406.32,1187.0,405.87,406.33,405.87,406.32,1187.0
2023-12-27 12:50:00,406.31,406.31,405.78,405.78,1623.0,406.31,406.31,405.78,405.78,1623.0
2023-12-27 12:55:00,405.75,405.76,405.58,405.59,300.0,405.75,405.76,405.58,405.59,300.0
2023-12-27 13:00:00,405.79,406.34,405.7,406.34,1930.0,405.79,406.34,405.7,406.34,1930.0
2023-12-27 13:05:00,406.31,406.71,406.16,406.35,5438.0,406.31,406.71,406.16,406.35,5438.0
2023-12-27 13:10:00,406.35,406.66,406.16,406.23,4068.0,406.35,406.66,406.16,406.23,4068.0
2023-12-27 13:15:00,406.54,406.54,406.2,406.2,1449.0,406.54,406.54,406.2,406.2,1449.0
2023-12-27 13:20:00,406.38,408.01,406.23,407.28,7001.0,406.38,408.01,406.23,407.28,7001.0
2023-12-27 13:25:00,407.25,407.25,406.76,406.95,2635.0,407.25,407.25,406.76,406.95,2635.0
2023-12-27 13:30:00,407.27,407.28,406.82,406.82,990.0,407.27,407.28,406.82,406.82,990.0
2023-12-27 13:35:00,406.9,407.96,406.9,407.6,1150.0,406.9,407.96,406.9,407.6,1150.0
2023-12-27 13:40:00,407.51,407.9,407.46,407.71,999.0,407.51,407.9,407.46,407.71,999.0
2023-12-27 13:45:00,407.98,407.98,407.26,407.55,3666.0,407.98,407.98,407.26,407.55,3666.0
2023-12-27 13:50:00,407.47,407.95,407.4,407.58,2588.0,407.47,407.95,407.4,407.58,2588.0
2023-12-27 13:55:00,407.69,407.69,407.41,407.43,400.0,407.69,407.69,407.41,407.43,400.0
2023-12-27 14:00:00,407.21,407.26,406.29,406.86,3673.0,407.21,407.26,406.29,406.86,3673.0
2023-12-27 14:05:00,406.46,407.01,406.46,407.01,864.0,406.46,407.01,406.46,407.01,864.0
2023-12-27 14:10:00,406.88,406.88,406.56,406.62,908.0,406.88,406.88,406.56,406.62,908.0
2023-12-27 14:15:00,406.8,407.04,406.59,407.04,878.0,406.8,407.04,406.59,407.04,878.0
2023-12-27 14:20:00,407.18,407.71,407.09,407.66,2715.0,407.18,407.71,407.09,407.66,2715.0
2023-12-27 14:25:00,407.59,407.98,407.59,407.81,1999.0,407.59,407.98,407.59,407.81,1999.0
2023-12-27 14:30:00,407.74,407.79,407.52,407.52,1756.0,407.74,407.79,407.52,407.52,1756.0
2023-12-27 14:35:00,407.54,407.62,407.36,407.36,800.0,407.54,407.62,407.36,407.36,800.0
2023-12-27 14:40:00,407.24,407.34,406.97,407.26,1810.0,407.24,407.34,406.97,407.26,1810.0
2023-12-27 14:45:00,407.39,407.39,407.16,407.32,1008.0,407.39,407.39,407.16,407.32,1008.0
2023-12-27 14:50:00,407.26,407.29,407.02,407.29,5622.0,407.26,407.29,407.02,407.29,5622.0
2023-12-27 14:55:00,407.18,407.37,407.09,407.09,3642.0,407.18,407.37,407.09,407.09,3642.0
2023-12-27 15:00:00,406.89,407.17,406.89,407.03,800.0,406.89,407.17,406.89,407.03,800.0
2023-12-27 15:05:00,406.87,407.09,406.77,407.09,2079.0,406.87,407.09,406.77,407.09,2079.0
2023-12-27 15:10:00,407.04,407.27,407.03,407.13,800.0,407.04,407.27,407.03,407.13,800.0
2023-12-27 15:15:00,407.04,407.52,406.93,407.52,20426.0,407.04,407.52,406.93,407.52,20426.0
2023-12-27 15:20:00,407.52,407.53,407.23,407.29,601.0,407.52,407.53,407.23,407.29,601.0
2023-12-27 15:25:00,407.21,407.6,407.21,407.6,600.0,407.21,407.6,407.21,407.6,600.0
2023-12-27 15:30:00,407.85,407.91,407.85,407.88,1045.0,407.85,407.91,407.85,407.88,1045.0
2023-12-27 15:35:00,408.02,408.07,407.66,408.07,1979.0,408.02,408.07,407.66,408.07,1979.0
2023-12-27 15:40:00,407.91,407.91,407.47,407.62,1679.0,407.91,407.91,407.47,407.62,1679.0
2023-12-27 15:45:00,407.48,407.72,407.46,407.5,2527.0,407.48,407.72,407.46,407.5,2527.0
2023-12-27 15:50:00,407.57,408.1,407.54,407.97,2100.0,407.57,408.1,407.54,407.97,2100.0
2023-12-27 15:55:00,407.83,408.36,407.55,408.1,20213.0,407.83,408.36,407.55,408.1,20213.0
2023-12-28 09:30:00,411.26,412.57,410.28,410.72,21994.0,411.26,412.57,410.28,410.72,21994.0
2023-12-28 09:35:00,411.56,412.0,410.26,410.26,11443.0,411.56,412.0,410.26,410.26,11443.0
2023-12-28 09:40:00,410.26,411.63,410.15,410.18,5577.0,410.26,411.63,410.15,410.18,5577.0
2023-12-28 09:45:00,410.44,410.67,409.99,410.42,3822.0,410.44,410.67,409.99,410.42,3822.0
2023-12-28 09:50:00,410.65,410.65,409.97,410.31,5836.0,410.65,410.65,409.97,410.31,5836.0
2023-12-28 09:55:00,410.31,410.42,409.4,409.71,7037.0,410.31,410.42,409.4,409.71,7037.0
2023-12-28 10:00:00,409.96,410.01,409.66,409.88,4533.0,409.96,410.01,409.66,409.88,4533.0
2023-12-28 10:05:00,409.77,409.97,409.64,409.65,2400.0,409.77,409.97,409.64,409.65,2400.0
2023-12-28 10:10:00,409.81,409.87,409.3,409.55,11632.0,409.81,409.87,409.3,409.55,11632.0
2023-12-28 10:15:00,409.56,409.65,409.24,409.24,2577.0,409.56,409.65,409.24,409.24,2577.0
2023-12-28 10:20:00,409.24,409.48,409.14,409.32,1520.0,409.24,409.48,409.14,409.32,1520.0
2023-12-28 10:25:00,409.22,409.83,409.16,409.69,9079.0,409.22,409.83,409.16,409.69,9079.0
2023-12-28 10:30:00,409.75,410.08,409.38,410.08,7426.0,409.75,410.08,409.38,410.08,7426.0
2023-12-28 10:35:00,410.25,410.31,409.71,409.86,4160.0,410.25,410.31,409.71,409.86,4160.0
2023-12-28 10:40:00,409.83,410.19,409.55,410.19,2129.0,409.83,410.19,409.55,410.19,2129.0
2023-12-28 10:45:00,410.29,411.14,410.13,410.93,7036.0,410.29,411.14,410.13,410.93,7036.0
2023-12-28 10:50:00,410.91,411.08,410.36,410.61,3635.0,410.91,411.08,410.36,410.61,3635.0
2023-12-28 10:55:00,410.44,410.76,410.4,410.43,2599.0,410.44,410.76,410.4,410.43,2599.0
2023-12-28 11:00:00,410.73,411.17,410.56,411.17,1830.0,410.73,411.17,410.56,411.17,1830.0
2023-12-28 11:05:00,411.55,411.85,411.36,411.69,2874.0,411.55,411.85,411.36,411.69,2874.0
2023-12-28 11:10:00,411.69,411.69,411.52,411.53,1610.0,411.69,411.69,411.52,411.53,1610.0
2023-12-28 11:15:00,411.4,411.71,411.35,411.42,2534.0,411.4,411.71,411.35,411.42,2534.0
2023-12-28 11:20:00,411.29,411.58,411.28,411.49,707.0,411.29,411.58,411.28,411.49,707.0
2023-12-28 11:25:00,411.43,411.55,411.18,411.19,1111.0,411.43,411.55,411.18,411.19,1111.0
2023-12-28 11:30:00,411.13,411.28,410.64,411.05,4275.0,411.13,411.28,410.64,411.05,4275.0
2023-12-28 11:35:00,411.04,411.17,410.94,411.04,1650.0,411.04,411.17,410.94,411.04,1650.0
2023-12-28 11:40:00,410.91,411.32,410.9,411.29,3250.0,410.91,411.32,410.9,411.29,3250.0
2023-12-28 11:45:00,411.42,411.49,411.08,411.16,3851.0,411.42,411.49,411.08,411.16,3851.0
2023-12-28 11:50:00,411.08,411.23,411.06,411.23,3685.0,411.08,411.23,411.06,411.23,3685.0
2023-12-28 11:55:00,411.47,411.47,411.11,411.22,2410.0,411.47,411.47,411.11,411.22,2410.0
2023-12-28 12:00:00,411.45,411.64,411.45,411.55,925.0,411.45,411.64,411.45,411.55,925.0
2023-12-28 12:05:00,411.62,411.62,411.39,411.39,1379.0,411.62,411.62,411.39,411.39,1379.0
2023-12-28 12:10:00,411.24,411.31,411.12,411.18,935.0,411.24,411.31,411.12,411.18,935.0
2023-12-28 12:15:00,411.16,411.45,411.09,411.45,3498.0,411.16,411.45,411.09,411.45,3498.0
2023-12-28 12:20:00,411.65,411.84,411.55,411.61,3620.0,411.65,411.84,411.55,411.61,3620.0
2023-12-28 12:25:00,411.58,411.58,411.21,411.26,1667.0,411.58,411.58,411.21,411.26,1667.0
2023-12-28 12:30:00,411.25,411.54,411.24,411.24,2155.0,411.25,411.54,411.24,411.24,2155.0
2023-12-28 12:35:00,411.18,411.8,411.18,411.55,15861.0,411.18,411.8,411.18,411.55,15861.0
2023-12-28 12:40:00,411.6,411.8,411.46,411.75,3021.0,411.6,411.8,411.46,411.75,3021.0
2023-12-28 12:45:00,411.89,411.9,411.25,411.25,4795.0,411.89,411.9,411.25,411.25,4795.0
2023-12-28 12:50:00,411.42,411.69,411.41,411.56,825.0,411.42,411.69,411.41,411.56,825.0
2023-12-28 12:55:00,411.69,411.91,411.65,411.65,2331.0,411.69,411.91,411.65,411.65,2331.0
2023-12-28 13:00:00,411.68,411.68,411.0,411.12,2375.0,411.68,411.68,411.0,411.12,2375.0
2023-12-28 13:05:00,411.07,411.07,410.4,410.41,2239.0,411.07,411.07,410.4,410.41,2239.0
2023-12-28 13:10:00,410.6,411.01,410.59,410.75,18255.0,410.6,411.01,410.59,410.75,18255.0
2023-12-28 13:15:00,410.38,410.55,410.1,410.4,2253.0,410.38,410.55,410.1,410.4,2253.0
2023-12-28 13:20:00,410.08,410.16,409.96,410.0,1496.0,410.08,410.16,409.96,410.0,1496.0
2023-12-28 13:25:00,410.15,410.17,410.11,410.17,874.0,410.15,410.17,410.11,410.17,874.0
2023-12-28 13:30:00,410.19,410.25,409.84,410.17,1806.0,410.19,410.25,409.84,410.17,1806.0
2023-12-28 13:35:00,410.15,410.52,410.15,410.19,1676.0,410.15,410.52,410.15,410.19,1676.0
2023-12-28 13:40:00,410.37,410.37,409.42,409.42,3969.0,410.37,410.37,409.42,409.42,3969.0
2023-12-28 13:45:00,409.38,409.78,409.37,409.59,2220.0,409.38,409.78,409.37,409.59,2220.0
2023-12-28 13:50:00,409.71,409.71,409.37,409.37,3160.0,409.71,409.71,409.37,409.37,3160.0
2023-12-28 13:55:00,409.37,409.57,409.34,409.4,925.0,409.37,409.57,409.34,409.4,925.0
2023-12-28 14:00:00,409.55,409.71,409.54,409.55,714.0,409.55,409.71,409.54,409.55,714.0
2023-12-28 14:05:00,409.61,409.63,409.49,409.49,600.0,409.61,409.63,409.49,409.49,600.0
2023-12-28 14:10:00,409.55,409.69,409.45,409.58,2310.0,409.55,409.69,409.45,409.58,2310.0
2023-12-28 14:15:00,409.66,409.71,409.38,409.48,3494.0,409.66,409.71,409.38,409.48,3494.0
2023-12-28 14:20:00,409.23,409.4,409.23,409.36,1075.0,409.23,409.4,409.23,409.36,1075.0
2023-12-28 14:25:00,409.42,409.56,409.34,409.52,700.0,409.42,409.56,409.34,409.52,700.0
2023-12-28 14:30:00,409.58,409.82,409.54,409.54,2278.0,409.58,409.82,409.54,409.54,2278.0
2023-12-28 14:35:00,409.71,409.91,409.37,409.37,3076.0,409.71,409.91,409.37,409.37,3076.0
2023-12-28 14:40:00,409.47,409.53,409.43,409.44,1402.0,409.47,409.53,409.43,409.44,1402.0
2023-12-28 14:45:00,409.31,409.53,409.31,409.53,517.0,409.31,409.53,409.31,409.53,517.0
2023-12-28 14:50:00,409.54,409.61,409.43,409.49,2314.0,409.54,409.61,409.43,409.49,2314.0
2023-12-28 14:55:00,409.48,409.59,409.33,409.34,1649.0,409.48,409.59,409.33,409.34,1649.0
2023-12-28 15:00:00,409.31,409.44,409.31,409.35,1300.0,409.31,409.44,409.31,409.35,1300.0
2023-12-28 15:05:00,409.32,409.49,409.28,409.44,1998.0,409.32,409.49,409.28,409.44,1998.0
2023-12-28 15:10:00,409.44,409.45,409.21,409.35,3668.0,409.44,409.45,409.21,409.35,3668.0
2023-12-28 15:15:00,409.31,409.51,409.31,409.33,1524.0,409.31,409.51,409.31,409.33,1524.0
2023-12-28 15:20:00,409.26,409.66,409.23,409.55,1955.0,409.26,409.66,409.23,409.55,1955.0
2023-12-28 15:25:00,409.61,409.68,409.33,409.36,2380.0,409.61,409.68,409.33,409.36,2380.0
2023-12-28 15:30:00,409.44,409.99,409.43,409.94,2725.0,409.44,409.99,409.43,409.94,2725.0
2023-12-28 15:35:00,410.01,410.15,409.8,409.84,4031.0,410.01,410.15,409.8,409.84,4031.0
2023-12-28 15:40:00,409.86,409.96,409.73,409.75,4676.0,409.86,409.96,409.73,409.75,4676.0
2023-12-28 15:45:00,409.71,409.77,409.06,409.21,7964.0,409.71,409.77,409.06,409.21,7964.0
2023-12-28 15:50:00,409.21,409.42,409.0,409.27,10909.0,409.21,409.42,409.0,409.27,10909.0
2023-12-28 15:55:00,409.26,409.67,409.2,409.23,33185.0,409.26,409.67,409.2,409.23,33185.0
2023-12-29 09:30:00,409.0,409.0,408.35,408.35,7525.0,409.0,409.0,408.35,408.35,7525.0
2023-12-29 09:35:00,408.66,408.66,408.49,408.53,710.0,408.66,408.66,408.49,408.53,710.0
2023-12-29 09:40:00,408.38,408.56,408.02,408.47,2238.0,408.38,408.56,408.02,408.47,2238.0
2023-12-29 09:45:00,408.37,408.79,408.0,408.18,3197.0,408.37,408.79,408.0,408.18,3197.0
2023-12-29 09:50:00,408.27,409.0,408.27,409.0,1945.0,408.27,409.0,408.27,409.0,1945.0
2023-12-29 09:55:00,408.79,408.94,408.47,408.94,2142.0,408.79,408.94,408.47,408.94,2142.0
2023-12-29 10:00:00,408.79,409.49,408.78,409.49,4040.0,408.79,409.49,408.78,409.49,4040.0
2023-12-29 10:05:00,409.4,409.55,408.82,408.99,2225.0,409.4,409.55,408.82,408.99,2225.0
2023-12-29 10:10:00,409.48,409.56,409.15,409.55,1121.0,409.48,409.56,409.15,409.55,1121.0
2023-12-29 10:15:00,409.6,409.62,409.35,409.35,703.0,409.6,409.62,409.35,409.35,703.0
2023-12-29 10:20:00,409.17,409.42,409.02,409.21,834.0,409.17,409.42,409.02,409.21,834.0
2023-12-29 10:25:00,409.25,409.42,409.25,409.42,200.0,409.25,409.42,409.25,409.42,200.0
2023-12-29 10:30:00,409.19,409.46,409.19,409.46,525.0,409.19,409.46,409.19,409.46,525.0
2023-12-29 10:35:00,409.33,409.33,409.05,409.05,450.0,409.33,409.33,409.05,409.05,450.0
2023-12-29 10:40:00,408.94,409.0,408.91,409.0,1248.0,408.94,409.0,408.91,409.0,1248.0
2023-12-29 10:45:00,408.67,408.69,408.13,408.14,1750.0,408.67,408.69,408.13,408.14,1750.0
2023-12-29 10:50:00,408.31,408.35,408.13,408.13,976.0,408.31,408.35,408.13,408.13,976.0
2023-12-29 10:55:00,408.04,408.33,407.92,408.1,2914.0,408.04,408.33,407.92,408.1,2914.0
2023-12-29 11:00:00,408.33,408.48,408.14,408.46,722.0,408.33,408.48,408.14,408.46,722.0
2023-12-29 11:05:00,408.29,408.57,408.21,408.54,1145.0,408.29,408.57,408.21,408.54,1145.0
2023-12-29 11:10:00,408.42,408.65,408.15,408.15,1244.0,408.42,408.65,408.15,408.15,1244.0
2023-12-29 11:15:00,407.91,408.17,407.81,407.98,1208.0,407.91,408.17,407.81,407.98,1208.0
2023-12-29 11:20:00,408.03,408.03,407.64,407.64,671.0,408.03,408.03,407.64,407.64,671.0
2023-12-29 11:25:00,407.57,407.6,407.12,407.14,1711.0,407.57,407.6,407.12,407.14,1711.0
2023-12-29 11:30:00,407.17,407.34,407.15,407.18,846.0,407.17,407.34,407.15,407.18,846.0
2023-12-29 11:35:00,407.37,407.5,407.27,407.46,2398.0,407.37,407.5,407.27,407.46,2398.0
2023-12-29 11:40:00,407.42,407.61,406.76,407.3,3077.0,407.42,407.61,406.76,407.3,3077.0
2023-12-29 11:45:00,407.04,407.28,406.92,407.28,1196.0,407.04,407.28,406.92,407.28,1196.0
2023-12-29 11:50:00,407.1,407.31,407.0,407.0,1079.0,407.1,407.31,407.0,407.0,1079.0
2023-12-29 11:55:00,407.28,407.44,407.28,407.34,1700.0,407.28,407.44,407.28,407.34,1700.0
2023-12-29 12:00:00,407.4,407.65,407.13,407.23,1282.0,407.4,407.65,407.13,407.23,1282.0
2023-12-29 12:05:00,407.07,407.26,406.93,407.1,1402.0,407.07,407.26,406.93,407.1,1402.0
2023-12-29 12:10:00,407.1,407.13,407.1,407.1,1722.0,407.1,407.13,407.1,407.1,1722.0
2023-12-29 12:15:00,407.11,407.25,406.98,406.98,1980.0,407.11,407.25,406.98,406.98,1980.0
2023-12-29 12:20:00,407.16,407.5,406.86,407.07,3269.0,407.16,407.5,406.86,407.07,3269.0
2023-12-29 12:25:00,407.14,407.15,407.03,407.11,670.0,407.14,407.15,407.03,407.11,670.0
2023-12-29 12:30:00,407.21,407.5,407.21,407.4,2204.0,407.21,407.5,407.21,407.4,2204.0
2023-12-29 12:35:00,407.4,407.64,407.29,407.63,2373.0,407.4,407.64,407.29,407.63,2373.0
2023-12-29 12:40:00,407.7,407.79,407.22,407.22,1102.0,407.7,407.79,407.22,407.22,1102.0
2023-12-29 12:45:00,407.33,407.34,407.28,407.28,398.0,407.33,407.34,407.28,407.28,398.0
2023-12-29 12:50:00,407.48,407.6,407.39,407.6,1265.0,407.48,407.6,407.39,407.6,1265.0
2023-12-29 12:55:00,407.6,407.72,407.4,407.49,4567.0,407.6,407.72,407.4,407.49,4567.0
2023-12-29 13:00:00,407.55,407.74,407.47,407.63,4737.0,407.55,407.74,407.47,407.63,4737.0
2023-12-29 13:05:00,407.84,408.07,407.6,407.86,7187.0,407.84,408.07,407.6,407.86,7187.0
2023-12-29 13:10:00,407.86,407.86,407.49,407.6,2993.0,407.86,407.86,407.49,407.6,2993.0
2023-12-29 13:15:00,407.5,407.5,407.5,407.5,200.0,407.5,407.5,407.5,407.5,200.0
2023-12-29 13:20:00,407.17,407.54,407.16,407.54,1655.0,407.17,407.54,407.16,407.54,1655.0
2023-12-29 13:25:00,407.46,407.46,407.46,407.46,145.0,407.46,407.46,407.46,407.46,145.0
2023-12-29 13:30:00,407.35,407.6,407.26,407.44,1029.0,407.35,407.6,407.26,407.44,1029.0
2023-12-29 13:35:00,407.47,407.63,407.31,407.39,1124.0,407.47,407.63,407.31,407.39,1124.0
2023-12-29 13:40:00,407.49,407.96,407.45,407.96,2226.0,407.49,407.96,407.45,407.96,2226.0
2023-12-29 13:45:00,407.89,407.89,407.74,407.85,650.0,407.89,407.89,407.74,407.85,650.0
2023-12-29 13:50:00,407.72,407.72,407.31,407.44,2043.0,407.72,407.72,407.31,407.44,2043.0
2023-12-29 13:55:00,407.44,407.44,407.44,407.44,0.0,407.44,407.44,407.44,407.44,0.0
2023-12-29 14:00:00,407.04,407.3,407.04,407.3,538.0,407.04,407.3,407.04,407.3,538.0
2023-12-29 14:05:00,407.34,407.48,407.27,407.34,1676.0,407.34,407.48,407.27,407.34,1676.0
2023-12-29 14:10:00,407.35,407.35,407.01,407.01,1097.0,407.35,407.35,407.01,407.01,1097.0
2023-12-29 14:15:00,406.8,407.04,406.8,406.91,800.0,406.8,407.04,406.8,406.91,800.0
2023-12-29 14:20:00,406.98,407.55,406.97,407.43,700.0,406.98,407.55,406.97,407.43,700.0
2023-12-29 14:25:00,407.56,407.56,407.56,407.56,300.0,407.56,407.56,407.56,407.56,300.0
2023-12-29 14:30:00,407.52,407.54,407.28,407.28,600.0,407.52,407.54,407.28,407.28,600.0
2023-12-29 14:35:00,407.33,407.54,407.25,407.54,917.0,407.33,407.54,407.25,407.54,917.0
2023-12-29 14:40:00,407.35,407.35,407.2,407.23,900.0,407.35,407.35,407.2,407.23,900.0
2023-12-29 14:45:00,407.23,407.36,407.22,407.36,637.0,407.23,407.36,407.22,407.36,637.0
2023-12-29 14:50:00,407.4,407.4,407.21,407.23,800.0,407.4,407.4,407.21,407.23,800.0
2023-12-29 14:55:00,407.34,407.34,406.97,407.06,1761.0,407.34,407.34,406.97,407.06,1761.0
2023-12-29 15:00:00,407.02,407.02,406.55,406.6,4791.0,407.02,407.02,406.55,406.6,4791.0
2023-12-29 15:05:00,406.6,406.9,406.28,406.89,2477.0,406.6,406.9,406.28,406.89,2477.0
2023-12-29 15:10:00,406.9,407.02,406.62,407.02,1644.0,406.9,407.02,406.62,407.02,1644.0
2023-12-29 15:15:00,406.92,406.92,406.64,406.81,3942.0,406.92,406.92,406.64,406.81,3942.0
2023-12-29 15:20:00,406.48,406.53,406.07,406.28,4634.0,406.48,406.53,406.07,406.28,4634.0
2023-12-29 15:25:00,406.33,406.93,406.17,406.83,4047.0,406.33,406.93,406.17,406.83,4047.0
2023-12-29 15:30:00,407.03,407.03,406.77,406.79,1569.0,407.03,407.03,406.77,406.79,1569.0
2023-12-29 15:35:00,406.9,407.01,406.85,407.01,600.0,406.9,407.01,406.85,407.01,600.0
2023-12-29 15:40:00,407.08,407.13,406.91,406.94,1149.0,407.08,407.13,406.91,406.94,1149.0
2023-12-29 15:45:00,406.86,407.04,406.72,407.0,7130.0,406.86,407.04,406.72,407.0,7130.0
2023-12-29 15:50:00,406.86,407.59,406.71,406.99,18324.0,406.86,407.59,406.71,406.99,18324.0
2023-12-29 15:55:00,406.73,407.46,406.67,406.88,37626.0,406.73,407.46,406.67,406.88,37626.0
2024-01-02 09:30:00,405.0,405.49,403.43,405.48,32966.0,405.0,405.49,403.43,405.48,32966.0
2024-01-02 09:35:00,404.8,406.89,404.8,406.14,3565.0,404.8,406.89,404.8,406.14,3565.0
2024-01-02 09:40:00,406.34,409.15,406.16,408.33,5312.0,406.34,409.15,406.16,408.33,5312.0
2024-01-02 09:45:00,407.77,409.85,407.76,408.31,5600.0,407.77,409.85,407.76,408.31,5600.0
2024-01-02 09:50:00,407.72,409.42,407.54,409.11,10710.0,407.72,409.42,407.54,409.11,10710.0
2024-01-02 09:55:00,409.17,409.5,408.4,408.61,5438.0,409.17,409.5,408.4,408.61,5438.0
2024-01-02 10:00:00,408.86,409.88,407.88,407.88,11665.0,408.86,409.88,407.88,407.88,11665.0
2024-01-02 10:05:00,407.96,409.01,407.96,408.82,7949.0,407.96,409.01,407.96,408.82,7949.0
2024-01-02 10:10:00,408.57,409.47,408.57,408.98,32885.0,408.57,409.47,408.57,408.98,32885.0
2024-01-02 10:15:00,409.0,409.91,408.82,409.45,31545.0,409.0,409.91,408.82,409.45,31545.0
2024-01-02 10:20:00,409.45,409.61,408.79,408.91,10176.0,409.45,409.61,408.79,408.91,10176.0
2024-01-02 10:25:00,409.0,409.43,408.85,408.94,4384.0,409.0,409.43,408.85,408.94,4384.0
2024-01-02 10:30:00,408.84,409.52,408.56,409.38,8660.0,408.84,409.52,408.56,409.38,8660.0
2024-01-02 10:35:00,409.56,409.65,409.21,409.58,7389.0,409.56,409.65,409.21,409.58,7389.0
2024-01-02 10:40:00,409.56,409.72,408.92,409.72,5212.0,409.56,409.72,408.92,409.72,5212.0
2024-01-02 10:45:00,409.69,410.28,409.54,409.74,3440.0,409.69,410.28,409.54,409.74,3440.0
2024-01-02 10:50:00,409.77,410.49,409.61,410.14,2913.0,409.77,410.49,409.61,410.14,2913.0
2024-01-02 10:55:00,410.27,410.57,409.92,410.55,3246.0,410.27,410.57,409.92,410.55,3246.0
2024-01-02 11:00:00,410.63,410.7,409.86,409.99,7095.0,410.63,410.7,409.86,409.99,7095.0
2024-01-02 11:05:00,410.04,410.42,409.73,410.22,3454.0,410.04,410.42,409.73,410.22,3454.0
2024-01-02 11:10:00,410.23,410.34,409.2,409.88,4780.0,410.23,410.34,409.2,409.88,4780.0
2024-01-02 11:15:00,409.58,409.8,408.68,408.81,4314.0,409.58,409.8,408.68,408.81,4314.0
2024-01-02 11:20:00,408.97,409.34,408.65,409.07,5149.0,408.97,409.34,408.65,409.07,5149.0
2024-01-02 11:25:00,408.98,409.1,408.72,408.97,3376.0,408.98,409.1,408.72,408.97,3376.0
2024-01-02 11:30:00,408.83,409.38,408.79,409.29,2175.0,408.83,409.38,408.79,409.29,2175.0
2024-01-02 11:35:00,409.35,409.39,408.7,408.73,4140.0,409.35,409.39,408.7,408.73,4140.0
2024-01-02 11:40:00,408.85,409.27,408.72,408.9,8648.0,408.85,409.27,408.72,408.9,8648.0
2024-01-02 11:45:00,408.9,409.54,408.9,409.54,2807.0,408.9,409.54,408.9,409.54,2807.0
2024-01-02 11:50:00,409.34,409.35,408.93,409.24,5433.0,409.34,409.35,408.93,409.24,5433.0
2024-01-02 11:55:00,409.23,409.31,409.02,409.17,26255.0,409.23,409.31,409.02,409.17,26255.0
2024-01-02 12:00:00,409.29,410.22,409.28,410.22,4223.0,409.29,410.22,409.28,410.22,4223.0
2024-01-02 12:05:00,410.39,410.63,409.88,410.63,2996.0,410.39,410.63,409.88,410.63,2996.0
2024-01-02 12:10:00,410.53,411.32,410.45,410.95,8027.0,410.53,411.32,410.45,410.95,8027.0
2024-01-02 12:15:00,410.77,410.99,410.62,410.88,3812.0,410.77,410.99,410.62,410.88,3812.0
2024-01-02 12:20:00,410.91,411.5,410.85,411.37,4095.0,410.91,411.5,410.85,411.37,4095.0
2024-01-02 12:25:00,411.55,411.61,411.23,411.56,1939.0,411.55,411.61,411.23,411.56,1939.0
2024-01-02 12:30:00,411.5,411.73,411.41,411.45,720.0,411.5,411.73,411.41,411.45,720.0
2024-01-02 12:35:00,411.59,411.91,411.58,411.71,2400.0,411.59,411.91,411.58,411.71,2400.0
2024-01-02 12:40:00,411.85,412.26,411.72,412.26,3302.0,411.85,412.26,411.72,412.26,3302.0
2024-01-02 12:45:00,412.12,412.12,411.68,411.7,5932.0,412.12,412.12,411.68,411.7,5932.0
2024-01-02 12:50:00,411.73,411.99,411.72,411.99,1406.0,411.73,411.99,411.72,411.99,1406.0
2024-01-02 12:55:00,412.06,412.06,411.73,411.8,1726.0,412.06,412.06,411.73,411.8,1726.0
2024-01-02 13:00:00,411.69,411.69,411.37,411.38,1728.0,411.69,411.69,411.37,411.38,1728.0
2024-01-02 13:05:00,411.36,411.89,411.23,411.78,2909.0,411.36,411.89,411.23,411.78,2909.0
2024-01-02 13:10:00,411.79,412.12,411.59,411.8,3900.0,411.79,412.12,411.59,411.8,3900.0
2024-01-02 13:15:00,411.63,411.71,411.26,411.61,4310.0,411.63,411.71,411.26,411.61,4310.0
2024-01-02 13:20:00,411.6,411.95,411.38,411.95,2138.0,411.6,411.95,411.38,411.95,2138.0
2024-01-02 13:25:00,411.74,411.84,411.63,411.69,1214.0,411.74,411.84,411.63,411.69,1214.0
2024-01-02 13:30:00,411.57,411.8,411.14,411.68,5937.0,411.57,411.8,411.14,411.68,5937.0
2024-01-02 13:35:00,411.62,411.62,411.29,411.36,1433.0,411.62,411.62,411.29,411.36,1433.0
2024-01-02 13:40:00,411.47,411.67,411.38,411.47,1547.0,411.47,411.67,411.38,411.47,1547.0
2024-01-02 13:45:00,411.38,411.65,411.35,411.63,1100.0,411.38,411.65,411.35,411.63,1100.0
2024-01-02 13:50:00,411.64,411.89,411.59,411.88,4254.0,411.64,411.89,411.59,411.88,4254.0
2024-01-02 13:55:00,411.9,411.9,411.44,411.72,6929.0,411.9,411.9,411.44,411.72,6929.0
2024-01-02 14:00:00,411.84,412.04,411.67,411.95,2124.0,411.84,412.04,411.67,411.95,2124.0
2024-01-02 14:05:00,411.83,411.93,411.64,411.66,2470.0,411.83,411.93,411.64,411.66,2470.0
2024-01-02 14:10:00,411.65,411.65,411.43,411.58,2591.0,411.65,411.65,411.43,411.58,2591.0
2024-01-02 14:15:00,411.5,411.53,411.35,411.53,1540.0,411.5,411.53,411.35,411.53,1540.0
2024-01-02 14:20:00,411.46,411.46,410.46,410.54,7553.0,411.46,411.46,410.46,410.54,7553.0
2024-01-02 14:25:00,410.53,410.89,410.25,410.82,4361.0,410.53,410.89,410.25,410.82,4361.0
2024-01-02 14:30:00,410.8,410.91,410.32,410.33,3244.0,410.8,410.91,410.32,410.33,3244.0
2024-01-02 14:35:00,410.26,410.6,410.24,410.48,3036.0,410.26,410.6,410.24,410.48,3036.0
2024-01-02 14:40:00,410.48,410.7,410.37,410.5,2256.0,410.48,410.7,410.37,410.5,2256.0
2024-01-02 14:45:00,410.31,410.36,409.68,409.68,3875.0,410.31,410.36,409.68,409.68,3875.0
2024-01-02 14:50:00,409.68,409.68,409.37,409.64,4903.0,409.68,409.68,409.37,409.64,4903.0
2024-01-02 14:55:00,409.56,409.69,409.41,409.41,2861.0,409.56,409.69,409.41,409.41,2861.0
2024-01-02 15:00:00,409.37,409.37,408.99,408.99,5802.0,409.37,409.37,408.99,408.99,5802.0
2024-01-02 15:05:00,408.98,409.42,408.74,409.08,6468.0,408.98,409.42,408.74,409.08,6468.0
2024-01-02 15:10:00,409.08,409.38,409.03,409.32,1500.0,409.08,409.38,409.03,409.32,1500.0
2024-01-02 15:15:00,409.3,409.67,409.09,409.49,4173.0,409.3,409.67,409.09,409.49,4173.0
2024-01-02 15:20:00,409.75,410.14,409.74,410.14,1909.0,409.75,410.14,409.74,410.14,1909.0
2024-01-02 15:25:00,410.14,410.72,410.05,410.4,7512.0,410.14,410.72,410.05,410.4,7512.0
2024-01-02 15:30:00,410.29,410.34,409.38,409.44,6427.0,410.29,410.34,409.38,409.44,6427.0
2024-01-02 15:35:00,409.41,409.55,409.04,409.25,8566.0,409.41,409.55,409.04,409.25,8566.0
2024-01-02 15:40:00,409.11,409.91,409.09,409.82,7721.0,409.11,409.91,409.09,409.82,7721.0
2024-01-02 15:45:00,409.87,410.3,409.78,410.23,9250.0,409.87,410.3,409.78,410.23,9250.0
2024-01-02 15:50:00,410.3,410.88,410.26,410.55,21965.0,410.3,410.88,410.26,410.55,21965.0
2024-01-02 15:55:00,410.5,411.42,410.48,410.9,41118.0,410.5,411.42,410.48,410.9,41118.0
2024-01-03 09:30:00,412.73,414.43,411.59,411.84,16467.0,412.73,414.43,411.59,411.84,16467.0
2024-01-03 09:35:00,411.16,412.38,411.0,412.38,4453.0,411.16,412.38,411.0,412.38,4453.0
2024-01-03 09:40:00,412.38,412.78,409.87,410.36,5452.0,412.38,412.78,409.87,410.36,5452.0
2024-01-03 09:45:00,410.82,411.42,410.54,411.11,3071.0,410.82,411.42,410.54,411.11,3071.0
2024-01-03 09:50:00,410.87,411.24,410.06,410.27,7692.0,410.87,411.24,410.06,410.27,7692.0
2024-01-03 09:55:00,410.65,410.73,409.85,410.06,5608.0,410.65,410.73,409.85,410.06,5608.0
2024-01-03 10:00:00,410.16,410.91,409.94,410.54,2692.0,410.16,410.91,409.94,410.54,2692.0
2024-01-03 10:05:00,411.25,412.37,411.25,411.65,4871.0,411.25,412.37,411.25,411.65,4871.0
2024-01-03 10:10:00,411.57,411.58,410.71,411.17,2932.0,411.57,411.58,410.71,411.17,2932.0
2024-01-03 10:15:00,411.18,411.25,410.89,410.89,802.0,411.18,411.25,410.89,410.89,802.0
2024-01-03 10:20:00,411.21,411.81,411.15,411.58,1300.0,411.21,411.81,411.15,411.58,1300.0
2024-01-03 10:25:00,411.8,412.58,411.8,412.01,2957.0,411.8,412.58,411.8,412.01,2957.0
2024-01-03 10:30:00,412.18,412.41,411.84,412.31,1937.0,412.18,412.41,411.84,412.31,1937.0
2024-01-03 10:35:00,412.5,412.51,411.96,411.96,3826.0,412.5,412.51,411.96,411.96,3826.0
2024-01-03 10:40:00,411.68,411.68,411.14,411.38,2123.0,411.68,411.68,411.14,411.38,2123.0
2024-01-03 10:45:00,411.39,412.15,411.26,412.0,9077.0,411.39,412.15,411.26,412.0,9077.0
2024-01-03 10:50:00,411.7,412.4,411.49,411.89,2790.0,411.7,412.4,411.49,411.89,2790.0
2024-01-03 10:55:00,412.19,412.52,411.93,412.3,2655.0,412.19,412.52,411.93,412.3,2655.0
2024-01-03 11:00:00,412.58,412.58,412.08,412.35,10404.0,412.58,412.58,412.08,412.35,10404.0
2024-01-03 11:05:00,412.02,412.04,411.68,411.87,1200.0,412.02,412.04,411.68,411.87,1200.0
2024-01-03 11:10:00,412.24,412.24,411.17,411.32,3175.0,412.24,412.24,411.17,411.32,3175.0
2024-01-03 11:15:00,411.44,411.47,410.97,411.18,1900.0,411.44,411.47,410.97,411.18,1900.0
2024-01-03 11:20:00,411.19,411.49,411.18,411.49,1946.0,411.19,411.49,411.18,411.49,1946.0
2024-01-03 11:25:00,411.38,411.72,410.97,411.1,2555.0,411.38,411.72,410.97,411.1,2555.0
2024-01-03 11:30:00,411.12,411.27,410.37,410.46,2484.0,411.12,411.27,410.37,410.46,2484.0
2024-01-03 11:35:00,410.5,410.57,410.08,410.08,3733.0,410.5,410.57,410.08,410.08,3733.0
2024-01-03 11:40:00,410.24,410.24,409.39,409.67,4381.0,410.24,410.24,409.39,409.67,4381.0
2024-01-03 11:45:00,409.9,410.24,409.9,409.97,300.0,409.9,410.24,409.9,409.97,300.0
2024-01-03 11:50:00,409.93,410.1,409.8,409.83,800.0,409.93,410.1,409.8,409.83,800.0
2024-01-03 11:55:00,409.87,410.15,409.87,409.9,2127.0,409.87,410.15,409.87,409.9,2127.0
2024-01-03 12:00:00,410.08,410.75,410.06,410.56,1226.0,410.08,410.75,410.06,410.56,1226.0
2024-01-03 12:05:00,410.42,410.74,410.29,410.29,2388.0,410.42,410.74,410.29,410.29,2388.0
2024-01-03 12:10:00,410.31,410.31,409.94,409.94,950.0,410.31,410.31,409.94,409.94,950.0
2024-01-03 12:15:00,410.01,410.12,409.88,409.88,922.0,410.01,410.12,409.88,409.88,922.0
2024-01-03 12:20:00,409.93,410.09,409.67,409.68,2713.0,409.93,410.09,409.67,409.68,2713.0
2024-01-03 12:25:00,409.74,409.88,409.58,409.72,7803.0,409.74,409.88,409.58,409.72,7803.0
2024-01-03 12:30:00,409.66,409.91,409.6,409.6,3441.0,409.66,409.91,409.6,409.6,3441.0
2024-01-03 12:35:00,409.67,409.9,409.58,409.75,1407.0,409.67,409.9,409.58,409.75,1407.0
2024-01-03 12:40:00,409.6,409.75,409.57,409.75,2679.0,409.6,409.75,409.57,409.75,2679.0
2024-01-03 12:45:00,409.79,409.8,409.39,409.72,1705.0,409.79,409.8,409.39,409.72,1705.0
2024-01-03 12:50:00,409.54,409.67,409.53,409.55,500.0,409.54,409.67,409.53,409.55,500.0
2024-01-03 12:55:00,409.62,410.01,409.62,409.99,2438.0,409.62,410.01,409.62,409.99,2438.0
2024-01-03 13:00:00,409.92,410.11,409.6,409.78,1700.0,409.92,410.11,409.6,409.78,1700.0
2024-01-03 13:05:00,409.59,409.72,409.47,409.55,1222.0,409.59,409.72,409.47,409.55,1222.0
2024-01-03 13:10:00,409.64,409.83,409.3,409.3,1122.0,409.64,409.83,409.3,409.3,1122.0
2024-01-03 13:15:00,409.41,409.41,409.23,409.31,1100.0,409.41,409.41,409.23,409.31,1100.0
2024-01-03 13:20:00,409.29,409.43,409.02,409.03,2263.0,409.29,409.43,409.02,409.03,2263.0
2024-01-03 13:25:00,408.94,409.08,408.82,408.82,1245.0,408.94,409.08,408.82,408.82,1245.0
2024-01-03 13:30:00,408.69,409.14,408.69,408.97,2193.0,408.69,409.14,408.69,408.97,2193.0
2024-01-03 13:35:00,408.93,408.93,408.48,408.8,2836.0,408.93,408.93,408.48,408.8,2836.0
2024-01-03 13:40:00,408.63,408.87,408.63,408.87,838.0,408.63,408.87,408.63,408.87,838.0
2024-01-03 13:45:00,408.67,408.7,408.11,408.7,4734.0,408.67,408.7,408.11,408.7,4734.0
2024-01-03 13:50:00,408.94,409.43,408.74,409.0,2653.0,408.94,409.43,408.74,409.0,2653.0
2024-01-03 13:55:00,408.98,409.0,408.81,408.81,500.0,408.98,409.0,408.81,408.81,500.0
2024-01-03 14:00:00,408.81,409.16,408.58,408.73,1860.0,408.81,409.16,408.58,408.73,1860.0
2024-01-03 14:05:00,408.45,408.89,408.05,408.77,3661.0,408.45,408.89,408.05,408.77,3661.0
2024-01-03 14:10:00,409.17,409.53,408.52,408.83,963.0,409.17,409.53,408.52,408.83,963.0
2024-01-03 14:15:00,408.8,408.91,408.48,408.67,1600.0,408.8,408.91,408.48,408.67,1600.0
2024-01-03 14:20:00,408.86,408.99,408.35,408.81,3839.0,408.86,408.99,408.35,408.81,3839.0
2024-01-03 14:25:00,408.76,409.7,408.59,409.29,1952.0,408.76,409.7,408.59,409.29,1952.0
2024-01-03 14:30:00,409.46,409.67,408.91,409.18,1708.0,409.46,409.67,408.91,409.18,1708.0
2024-01-03 14:35:00,409.32,409.56,409.25,409.41,1492.0,409.32,409.56,409.25,409.41,1492.0
2024-01-03 14:40:00,409.46,409.94,409.11,409.74,14322.0,409.46,409.94,409.11,409.74,14322.0
2024-01-03 14:45:00,409.64,409.64,409.27,409.45,2608.0,409.64,409.64,409.27,409.45,2608.0
2024-01-03 14:50:00,409.59,410.2,409.43,410.19,3933.0,409.59,410.2,409.43,410.19,3933.0
2024-01-03 14:55:00,410.2,410.26,409.94,410.02,2817.0,410.2,410.26,409.94,410.02,2817.0
2024-01-03 15:00:00,410.01,410.02,409.61,409.77,3638.0,410.01,410.02,409.61,409.77,3638.0
2024-01-03 15:05:00,409.65,409.82,409.59,409.73,3371.0,409.65,409.82,409.59,409.73,3371.0
2024-01-03 15:10:00,409.68,409.83,409.5,409.61,7972.0,409.68,409.83,409.5,409.61,7972.0
2024-01-03 15:15:00,409.45,409.59,408.82,409.12,8159.0,409.45,409.59,408.82,409.12,8159.0
2024-01-03 15:20:00,409.22,409.29,408.91,409.08,9344.0,409.22,409.29,408.91,409.08,9344.0
2024-01-03 15:25:00,409.08,409.42,408.73,409.42,8385.0,409.08,409.42,408.73,409.42,8385.0
2024-01-03 15:30:00,409.54,409.94,409.41,409.51,6937.0,409.54,409.94,409.41,409.51,6937.0
2024-01-03 15:35:00,409.21,410.05,409.21,409.95,5106.0,409.21,410.05,409.21,409.95,5106.0
2024-01-03 15:40:00,409.91,410.17,409.88,410.01,6964.0,409.91,410.17,409.88,410.01,6964.0
2024-01-03 15:45:00,410.03,410.21,409.79,410.07,6809.0,410.03,410.21,409.79,410.07,6809.0
2024-01-03 15:50:00,410.1,410.51,409.38,410.5,30920.0,410.1,410.51,409.38,410.5,30920.0
2024-01-03 15:55:00,410.42,410.89,410.3,410.55,58125.0,410.42,410.89,410.3,410.55,58125.0
2024-01-04 09:30:00,411.11,413.09,411.11,411.69,17859.0,411.11,413.09,411.11,411.69,17859.0
2024-01-04 09:35:00,412.6,413.53,412.16,413.27,7924.0,412.6,413.53,412.16,413.27,7924.0
2024-01-04 09:40:00,413.29,413.71,412.56,413.22,5046.0,413.29,413.71,412.56,413.22,5046.0
2024-01-04 09:45:00,412.84,414.39,412.84,413.93,5077.0,412.84,414.39,412.84,413.93,5077.0
2024-01-04 09:50:00,413.54,414.65,413.54,413.95,5367.0,413.54,414.65,413.54,413.95,5367.0
2024-01-04 09:55:00,414.15,415.35,414.15,414.26,23065.0,414.15,415.35,414.15,414.26,23065.0
2024-01-04 10:00:00,414.58,416.09,414.58,415.6,24779.0,414.58,416.09,414.58,415.6,24779.0
2024-01-04 10:05:00,415.53,415.77,414.7,414.75,12267.0,415.53,415.77,414.7,414.75,12267.0
2024-01-04 10:10:00,414.64,415.46,414.5,415.41,11053.0,414.64,415.46,414.5,415.41,11053.0
2024-01-04 10:15:00,415.41,415.41,414.29,414.99,13128.0,415.41,415.41,414.29,414.99,13128.0
2024-01-04 10:20:00,414.82,415.87,414.47,415.74,11171.0,414.82,415.87,414.47,415.74,11171.0
2024-01-04 10:25:00,415.96,416.18,415.22,415.64,40408.0,415.96,416.18,415.22,415.64,40408.0
2024-01-04 10:30:00,415.5,416.3,415.31,415.78,16355.0,415.5,416.3,415.31,415.78,16355.0
2024-01-04 10:35:00,415.66,416.16,415.45,416.13,11641.0,415.66,416.16,415.45,416.13,11641.0
2024-01-04 10:40:00,416.16,416.58,416.0,416.48,5148.0,416.16,416.58,416.0,416.48,5148.0
2024-01-04 10:45:00,416.6,417.38,416.32,417.27,6035.0,416.6,417.38,416.32,417.27,6035.0
2024-01-04 10:50:00,417.27,417.7,416.98,417.69,11419.0,417.27,417.7,416.98,417.69,11419.0
2024-01-04 10:55:00,417.77,417.97,417.06,417.22,9921.0,417.77,417.97,417.06,417.22,9921.0
2024-01-04 11:00:00,417.12,417.44,416.68,417.39,6464.0,417.12,417.44,416.68,417.39,6464.0
2024-01-04 11:05:00,417.39,417.42,416.6,416.71,5459.0,417.39,417.42,416.6,416.71,5459.0
2024-01-04 11:10:00,416.71,417.21,416.49,417.0,5639.0,416.71,417.21,416.49,417.0,5639.0
2024-01-04 11:15:00,417.05,417.9,417.05,417.43,14657.0,417.05,417.9,417.05,417.43,14657.0
2024-01-04 11:20:00,417.85,418.0,417.12,417.72,4865.0,417.85,418.0,417.12,417.72,4865.0
2024-01-04 11:25:00,417.68,418.28,417.61,418.22,15056.0,417.68,418.28,417.61,418.22,15056.0
2024-01-04 11:30:00,418.15,418.6,417.94,418.47,12863.0,418.15,418.6,417.94,418.47,12863.0
2024-01-04 11:35:00,418.33,418.71,417.88,418.16,8087.0,418.33,418.71,417.88,418.16,8087.0
2024-01-04 11:40:00,418.05,418.37,417.45,417.62,8585.0,418.05,418.37,417.45,417.62,8585.0
2024-01-04 11:45:00,417.61,418.21,417.35,418.08,15101.0,417.61,418.21,417.35,418.08,15101.0
2024-01-04 11:50:00,418.03,418.21,417.74,418.17,8495.0,418.03,418.21,417.74,418.17,8495.0
2024-01-04 11:55:00,418.1,418.58,417.87,418.05,13570.0,418.1,418.58,417.87,418.05,13570.0
2024-01-04 12:00:00,418.09,418.19,417.35,417.35,6254.0,418.09,418.19,417.35,417.35,6254.0
2024-01-04 12:05:00,417.3,417.53,416.7,416.7,5774.0,417.3,417.53,416.7,416.7,5774.0
2024-01-04 12:10:00,416.86,416.87,415.66,415.73,11859.0,416.86,416.87,415.66,415.73,11859.0
2024-01-04 12:15:00,415.69,415.69,415.01,415.2,4976.0,415.69,415.69,415.01,415.2,4976.0
2024-01-04 12:20:00,415.06,415.65,414.52,415.08,16550.0,415.06,415.65,414.52,415.08,16550.0
2024-01-04 12:25:00,415.38,415.61,415.0,415.06,3315.0,415.38,415.61,415.0,415.06,3315.0
2024-01-04 12:30:00,414.88,414.88,414.29,414.68,5202.0,414.88,414.88,414.29,414.68,5202.0
2024-01-04 12:35:00,414.85,415.64,414.78,415.63,11844.0,414.85,415.64,414.78,415.63,11844.0
2024-01-04 12:40:00,415.43,415.52,414.77,415.12,9791.0,415.43,415.52,414.77,415.12,9791.0
2024-01-04 12:45:00,415.08,415.73,414.86,415.72,4694.0,415.08,415.73,414.86,415.72,4694.0
2024-01-04 12:50:00,415.46,416.11,415.35,415.78,5961.0,415.46,416.11,415.35,415.78,5961.0
2024-01-04 12:55:00,415.73,415.9,415.57,415.7,3385.0,415.73,415.9,415.57,415.7,3385.0
2024-01-04 13:00:00,415.85,416.19,415.69,416.11,16224.0,415.85,416.19,415.69,416.11,16224.0
2024-01-04 13:05:00,416.05,416.53,416.0,416.53,7048.0,416.05,416.53,416.0,416.53,7048.0
2024-01-04 13:10:00,416.28,416.55,416.09,416.43,9387.0,416.28,416.55,416.09,416.43,9387.0
2024-01-04 13:15:00,416.42,416.56,415.9,416.09,34697.0,416.42,416.56,415.9,416.09,34697.0
2024-01-04 13:20:00,415.95,416.16,415.89,416.02,4605.0,415.95,416.16,415.89,416.02,4605.0
2024-01-04 13:25:00,416.0,416.51,415.89,416.5,2865.0,416.0,416.51,415.89,416.5,2865.0
2024-01-04 13:30:00,416.61,417.17,416.6,416.78,3300.0,416.61,417.17,416.6,416.78,3300.0
2024-01-04 13:35:00,416.66,416.67,416.32,416.33,1607.0,416.66,416.67,416.32,416.33,1607.0
2024-01-04 13:40:00,416.3,416.65,416.3,416.42,673.0,416.3,416.65,416.3,416.42,673.0
2024-01-04 13:45:00,416.74,416.82,416.56,416.6,2918.0,416.74,416.82,416.56,416.6,2918.0
2024-01-04 13:50:00,416.8,417.24,416.71,417.24,1373.0,416.8,417.24,416.71,417.24,1373.0
2024-01-04 13:55:00,417.25,417.25,416.7,416.91,2461.0,417.25,417.25,416.7,416.91,2461.0
2024-01-04 14:00:00,417.1,417.11,416.99,417.1,2249.0,417.1,417.11,416.99,417.1,2249.0
2024-01-04 14:05:00,417.11,417.27,416.8,417.25,4095.0,417.11,417.27,416.8,417.25,4095.0
2024-01-04 14:10:00,417.03,417.16,416.76,417.13,3056.0,417.03,417.16,416.76,417.13,3056.0
2024-01-04 14:15:00,417.14,417.14,416.48,416.51,8807.0,417.14,417.14,416.48,416.51,8807.0
2024-01-04 14:20:00,416.52,416.75,416.25,416.25,8636.0,416.52,416.75,416.25,416.25,8636.0
2024-01-04 14:25:00,416.23,416.48,415.86,416.26,10532.0,416.23,416.48,415.86,416.26,10532.0
2024-01-04 14:30:00,416.18,416.6,416.02,416.35,4270.0,416.18,416.6,416.02,416.35,4270.0
2024-01-04 14:35:00,416.21,416.33,416.1,416.23,1173.0,416.21,416.33,416.1,416.23,1173.0
2024-01-04 14:40:00,416.34,416.58,416.04,416.5,4488.0,416.34,416.58,416.04,416.5,4488.0
2024-01-04 14:45:00,416.44,416.56,416.33,416.55,2264.0,416.44,416.56,416.33,416.55,2264.0
2024-01-04 14:50:00,416.82,416.84,416.54,416.62,7700.0,416.82,416.84,416.54,416.62,7700.0
2024-01-04 14:55:00,416.61,416.64,416.14,416.34,4268.0,416.61,416.64,416.14,416.34,4268.0
2024-01-04 15:00:00,416.19,416.27,415.98,416.13,3629.0,416.19,416.27,415.98,416.13,3629.0
2024-01-04 15:05:00,416.03,416.32,415.93,416.05,5779.0,416.03,416.32,415.93,416.05,5779.0
2024-01-04 15:10:00,416.19,416.27,415.9,416.06,4756.0,416.19,416.27,415.9,416.06,4756.0
2024-01-04 15:15:00,416.05,416.09,415.84,416.09,6452.0,416.05,416.09,415.84,416.09,6452.0
2024-01-04 15:20:00,416.16,416.17,415.93,415.98,11460.0,416.16,416.17,415.93,415.98,11460.0
2024-01-04 15:25:00,415.98,416.22,415.94,416.05,6195.0,415.98,416.22,415.94,416.05,6195.0
2024-01-04 15:30:00,416.06,416.31,416.0,416.16,6751.0,416.06,416.31,416.0,416.16,6751.0
2024-01-04 15:35:00,416.26,416.26,415.99,416.0,5875.0,416.26,416.26,415.99,416.0,5875.0
2024-01-04 15:40:00,416.09,416.36,415.96,416.36,9756.0,416.09,416.36,415.96,416.36,9756.0
2024-01-04 15:45:00,416.39,416.56,416.09,416.35,13264.0,416.39,416.56,416.09,416.35,13264.0
2024-01-04 15:50:00,416.24,416.44,415.8,416.31,28301.0,416.24,416.44,415.8,416.31,28301.0
2024-01-04 15:55:00,416.42,416.6,415.79,416.15,57770.0,416.42,416.6,415.79,416.15,57770.0
2024-01-05 09:30:00,415.01,417.5,414.99,417.21,23358.0,415.01,417.5,414.99,417.21,23358.0
2024-01-05 09:35:00,417.5,418.46,416.41,417.71,11477.0,417.5,418.46,416.41,417.71,11477.0
2024-01-05 09:40:00,417.36,417.36,415.83,416.29,6024.0,417.36,417.36,415.83,416.29,6024.0
2024-01-05 09:45:00,415.96,416.32,414.8,415.3,4675.0,415.96,416.32,414.8,415.3,4675.0
2024-01-05 09:50:00,415.09,415.41,414.41,415.01,5287.0,415.09,415.41,414.41,415.01,5287.0
2024-01-05 09:55:00,415.31,416.35,415.2,416.35,4275.0,415.31,416.35,415.2,416.35,4275.0
2024-01-05 10:00:00,415.52,416.6,415.49,416.46,3725.0,415.52,416.6,415.49,416.46,3725.0
2024-01-05 10:05:00,416.69,416.7,415.58,416.58,4876.0,416.69,416.7,415.58,416.58,4876.0
2024-01-05 10:10:00,416.62,416.94,416.42,416.79,10223.0,416.62,416.94,416.42,416.79,10223.0
2024-01-05 10:15:00,416.64,416.86,416.6,416.68,2547.0,416.64,416.86,416.6,416.68,2547.0
2024-01-05 10:20:00,416.48,416.74,416.24,416.49,4246.0,416.48,416.74,416.24,416.49,4246.0
2024-01-05 10:25:00,416.47,416.48,416.19,416.36,3128.0,416.47,416.48,416.19,416.36,3128.0
2024-01-05 10:30:00,416.36,416.91,416.35,416.91,4500.0,416.36,416.91,416.35,416.91,4500.0
2024-01-05 10:35:00,416.79,416.88,416.43,416.67,6202.0,416.79,416.88,416.43,416.67,6202.0
2024-01-05 10:40:00,416.89,417.57,416.89,417.42,8541.0,416.89,417.57,416.89,417.42,8541.0
2024-01-05 10:45:00,417.42,417.78,417.4,417.78,6445.0,417.42,417.78,417.4,417.78,6445.0
2024-01-05 10:50:00,417.62,418.41,417.62,418.41,5434.0,417.62,418.41,417.62,418.41,5434.0
2024-01-05 10:55:00,418.5,418.52,417.92,417.92,9861.0,418.5,418.52,417.92,417.92,9861.0
2024-01-05 11:00:00,418.17,418.19,417.86,417.99,7067.0,418.17,418.19,417.86,417.99,7067.0
2024-01-05 11:05:00,417.98,418.17,417.7,418.04,5264.0,417.98,418.17,417.7,418.04,5264.0
2024-01-05 11:10:00,418.18,418.41,417.82,417.82,5162.0,418.18,418.41,417.82,417.82,5162.0
2024-01-05 11:15:00,417.81,417.83,416.95,417.12,8217.0,417.81,417.83,416.95,417.12,8217.0
2024-01-05 11:20:00,417.12,418.0,416.88,417.7,4141.0,417.12,418.0,416.88,417.7,4141.0
2024-01-05 11:25:00,417.7,417.87,416.86,416.86,7797.0,417.7,417.87,416.86,416.86,7797.0
2024-01-05 11:30:00,416.9,417.21,416.8,417.12,2963.0,416.9,417.21,416.8,417.12,2963.0
2024-01-05 11:35:00,417.11,417.23,416.96,417.16,1700.0,417.11,417.23,416.96,417.16,1700.0
2024-01-05 11:40:00,417.15,417.4,417.12,417.35,2200.0,417.15,417.4,417.12,417.35,2200.0
2024-01-05 11:45:00,417.42,417.45,416.8,416.99,4752.0,417.42,417.45,416.8,416.99,4752.0
2024-01-05 11:50:00,416.96,417.36,416.96,416.99,2500.0,416.96,417.36,416.96,416.99,2500.0
2024-01-05 11:55:00,416.97,417.19,416.97,417.19,800.0,416.97,417.19,416.97,417.19,800.0
2024-01-05 12:00:00,417.09,417.29,417.03,417.29,1823.0,417.09,417.29,417.03,417.29,1823.0
2024-01-05 12:05:00,417.21,417.21,416.51,416.51,2500.0,417.21,417.21,416.51,416.51,2500.0
2024-01-05 12:10:00,416.37,416.75,416.36,416.53,700.0,416.37,416.75,416.36,416.53,700.0
2024-01-05 12:15:00,416.41,416.42,416.17,416.19,4393.0,416.41,416.42,416.17,416.19,4393.0
2024-01-05 12:20:00,416.0,416.51,416.0,416.25,5647.0,416.0,416.51,416.0,416.25,5647.0
2024-01-05 12:25:00,416.15,416.21,415.82,415.88,2205.0,416.15,416.21,415.82,415.88,2205.0
2024-01-05 12:30:00,415.67,415.67,415.02,415.46,2526.0,415.67,415.67,415.02,415.46,2526.0
2024-01-05 12:35:00,415.41,415.73,415.41,415.48,1380.0,415.41,415.73,415.41,415.48,1380.0
2024-01-05 12:40:00,415.49,415.61,415.34,415.61,505.0,415.49,415.61,415.34,415.61,505.0
2024-01-05 12:45:00,415.76,415.78,415.5,415.5,1850.0,415.76,415.78,415.5,415.5,1850.0
2024-01-05 12:50:00,415.78,415.78,415.55,415.62,2353.0,415.78,415.78,415.55,415.62,2353.0
2024-01-05 12:55:00,415.63,415.69,415.53,415.55,2120.0,415.63,415.69,415.53,415.55,2120.0
2024-01-05 13:00:00,415.58,415.58,415.37,415.55,1000.0,415.58,415.58,415.37,415.55,1000.0
2024-01-05 13:05:00,415.59,415.71,415.44,415.55,1671.0,415.59,415.71,415.44,415.55,1671.0
2024-01-05 13:10:00,415.58,415.62,415.4,415.4,2278.0,415.58,415.62,415.4,415.4,2278.0
2024-01-05 13:15:00,415.49,415.51,415.34,415.38,2229.0,415.49,415.51,415.34,415.38,2229.0
2024-01-05 13:20:00,415.44,415.78,415.44,415.67,2662.0,415.44,415.78,415.44,415.67,2662.0
2024-01-05 13:25:00,415.83,416.23,415.73,416.2,2350.0,415.83,416.23,415.73,416.2,2350.0
2024-01-05 13:30:00,416.44,416.56,416.04,416.23,3915.0,416.44,416.56,416.04,416.23,3915.0
2024-01-05 13:35:00,416.38,416.44,416.29,416.44,900.0,416.38,416.44,416.29,416.44,900.0
2024-01-05 13:40:00,416.34,416.53,416.0,416.04,3220.0,416.34,416.53,416.0,416.04,3220.0
2024-01-05 13:45:00,416.28,416.55,416.28,416.38,1900.0,416.28,416.55,416.28,416.38,1900.0
2024-01-05 13:50:00,416.42,416.51,416.19,416.32,1465.0,416.42,416.51,416.19,416.32,1465.0
2024-01-05 13:55:00,416.32,416.39,416.0,416.06,4282.0,416.32,416.39,416.0,416.06,4282.0
2024-01-05 14:00:00,416.26,416.26,415.9,416.12,2383.0,416.26,416.26,415.9,416.12,2383.0
2024-01-05 14:05:00,415.98,416.23,415.83,416.0,2058.0,415.98,416.23,415.83,416.0,2058.0
2024-01-05 14:10:00,416.08,416.22,416.02,416.22,1225.0,416.08,416.22,416.02,416.22,1225.0
2024-01-05 14:15:00,416.29,416.35,415.73,415.73,3131.0,416.29,416.35,415.73,415.73,3131.0
2024-01-05 14:20:00,415.9,415.95,415.74,415.75,876.0,415.9,415.95,415.74,415.75,876.0
2024-01-05 14:25:00,416.05,416.1,415.71,415.89,1206.0,416.05,416.1,415.71,415.89,1206.0
2024-01-05 14:30:00,416.09,416.32,415.94,416.32,4991.0,416.09,416.32,415.94,416.32,4991.0
2024-01-05 14:35:00,416.34,416.35,416.12,416.33,1164.0,416.34,416.35,416.12,416.33,1164.0
2024-01-05 14:40:00,416.12,416.12,415.28,415.8,5557.0,416.12,416.12,415.28,415.8,5557.0
2024-01-05 14:45:00,415.72,416.1,415.59,415.82,4721.0,415.72,416.1,415.59,415.82,4721.0
2024-01-05 14:50:00,415.67,415.67,414.88,414.95,3204.0,415.67,415.67,414.88,414.95,3204.0
2024-01-05 14:55:00,415.0,415.19,414.81,414.81,1300.0,415.0,415.19,414.81,414.81,1300.0
2024-01-05 15:00:00,414.86,415.09,414.74,415.09,3091.0,414.86,415.09,414.74,415.09,3091.0
2024-01-05 15:05:00,415.01,415.21,414.84,415.06,3405.0,415.01,415.21,414.84,415.06,3405.0
2024-01-05 15:10:00,415.21,415.21,414.96,415.0,5754.0,415.21,415.21,414.96,415.0,5754.0
2024-01-05 15:15:00,415.0,415.11,414.87,414.97,5032.0,415.0,415.11,414.87,414.97,5032.0
2024-01-05 15:20:00,414.98,415.26,414.91,415.05,3873.0,414.98,415.26,414.91,415.05,3873.0
2024-01-05 15:25:00,415.03,415.34,414.85,415.31,6100.0,415.03,415.34,414.85,415.31,6100.0
2024-01-05 15:30:00,415.3,415.46,414.88,415.15,17890.0,415.3,415.46,414.88,415.15,17890.0
2024-01-05 15:35:00,415.22,415.34,415.05,415.06,4832.0,415.22,415.34,415.05,415.06,4832.0
2024-01-05 15:40:00,415.15,415.71,415.12,415.64,5946.0,415.15,415.71,415.12,415.64,5946.0
2024-01-05 15:45:00,415.76,415.87,415.41,415.65,9211.0,415.76,415.87,415.41,415.65,9211.0
2024-01-05 15:50:00,415.78,416.06,415.29,415.74,14109.0,415.78,416.06,415.29,415.74,14109.0
2024-01-05 15:55:00,415.97,417.05,415.71,416.41,83317.0,415.97,417.05,415.71,416.41,83317.0
2024-01-08 09:30:00,416.07,417.03,415.54,415.54,26520.0,416.07,417.03,415.54,415.54,26520.0
2024-01-08 09:35:00,415.57,416.74,415.3,416.74,7458.0,415.57,416.74,415.3,416.74,7458.0
2024-01-08 09:40:00,416.39,416.69,415.53,415.93,15072.0,416.39,416.69,415.53,415.93,15072.0
2024-01-08 09:45:00,415.93,416.0,415.02,415.48,7542.0,415.93,416.0,415.02,415.48,7542.0
2024-01-08 09:50:00,415.65,416.48,414.76,414.94,9359.0,415.65,416.48,414.76,414.94,9359.0
2024-01-08 09:55:00,415.13,415.52,414.71,415.12,6990.0,415.13,415.52,414.71,415.12,6990.0
2024-01-08 10:00:00,415.14,415.58,414.84,414.94,7819.0,415.14,415.58,414.84,414.94,7819.0
2024-01-08 10:05:00,414.94,415.3,414.31,414.31,11727.0,414.94,415.3,414.31,414.31,11727.0
2024-01-08 10:10:00,414.38,415.09,413.67,414.83,6069.0,414.38,415.09,413.67,414.83,6069.0
2024-01-08 10:15:00,414.28,414.4,413.05,413.73,1920.0,414.28,414.4,413.05,413.73,1920.0
2024-01-08 10:20:00,413.58,414.43,413.11,414.31,10237.0,413.58,414.43,413.11,414.31,10237.0
2024-01-08 10:25:00,414.1,414.59,414.03,414.18,4905.0,414.1,414.59,414.03,414.18,4905.0
2024-01-08 10:30:00,414.19,414.85,413.98,414.85,17308.0,414.19,414.85,413.98,414.85,17308.0
2024-01-08 10:35:00,414.5,414.5,414.06,414.36,3167.0,414.5,414.5,414.06,414.36,3167.0
2024-01-08 10:40:00,414.5,415.04,414.42,415.04,6525.0,414.5,415.04,414.42,415.04,6525.0
2024-01-08 10:45:00,414.89,415.33,414.65,415.33,6326.0,414.89,415.33,414.65,415.33,6326.0
2024-01-08 10:50:00,415.25,415.25,414.61,414.61,6613.0,415.25,415.25,414.61,414.61,6613.0
2024-01-08 10:55:00,414.64,414.74,414.09,414.11,1943.0,414.64,414.74,414.09,414.11,1943.0
2024-01-08 11:00:00,414.16,414.22,413.36,413.55,5799.0,414.16,414.22,413.36,413.55,5799.0
2024-01-08 11:05:00,413.69,413.96,413.25,413.59,4963.0,413.69,413.96,413.25,413.59,4963.0
2024-01-08 11:10:00,413.5,413.95,413.14,413.82,2709.0,413.5,413.95,413.14,413.82,2709.0
2024-01-08 11:15:00,413.97,414.09,413.41,413.64,8947.0,413.97,414.09,413.41,413.64,8947.0
2024-01-08 11:20:00,413.65,413.98,413.41,413.98,6239.0,413.65,413.98,413.41,413.98,6239.0
2024-01-08 11:25:00,413.86,413.86,413.48,413.48,732.0,413.86,413.86,413.48,413.48,732.0
2024-01-08 11:30:00,413.59,414.07,413.59,413.93,2215.0,413.59,414.07,413.59,413.93,2215.0
2024-01-08 11:35:00,413.86,413.87,413.45,413.83,3394.0,413.86,413.87,413.45,413.83,3394.0
2024-01-08 11:40:00,413.75,414.11,413.66,413.96,5037.0,413.75,414.11,413.66,413.96,5037.0
2024-01-08 11:45:00,413.76,413.78,413.53,413.56,1005.0,413.76,413.78,413.53,413.56,1005.0
2024-01-08 11:50:00,413.4,413.56,413.19,413.22,5893.0,413.4,413.56,413.19,413.22,5893.0
2024-01-08 11:55:00,413.21,413.21,412.85,413.17,3789.0,413.21,413.21,412.85,413.17,3789.0
2024-01-08 12:00:00,413.32,414.13,413.32,413.94,9962.0,413.32,414.13,413.32,413.94,9962.0
2024-01-08 12:05:00,414.0,414.64,413.91,414.25,2908.0,414.0,414.64,413.91,414.25,2908.0
2024-01-08 12:10:00,414.01,414.05,413.97,414.0,1298.0,414.01,414.05,413.97,414.0,1298.0
2024-01-08 12:15:00,414.06,414.38,413.94,414.18,1500.0,414.06,414.38,413.94,414.18,1500.0
2024-01-08 12:20:00,414.39,414.39,413.84,414.08,3208.0,414.39,414.39,413.84,414.08,3208.0
2024-01-08 12:25:00,413.9,414.17,413.9,414.12,1264.0,413.9,414.17,413.9,414.12,1264.0
2024-01-08 12:30:00,414.14,414.36,413.93,414.05,5801.0,414.14,414.36,413.93,414.05,5801.0
2024-01-08 12:35:00,414.0,414.86,414.0,414.86,6128.0,414.0,414.86,414.0,414.86,6128.0
2024-01-08 12:40:00,414.57,414.57,414.32,414.32,1402.0,414.57,414.57,414.32,414.32,1402.0
2024-01-08 12:45:00,414.29,414.31,414.04,414.26,704.0,414.29,414.31,414.04,414.26,704.0
2024-01-08 12:50:00,414.25,414.63,414.25,414.57,2457.0,414.25,414.63,414.25,414.57,2457.0
2024-01-08 12:55:00,414.7,414.89,414.57,414.57,1715.0,414.7,414.89,414.57,414.57,1715.0
2024-01-08 13:00:00,414.66,415.2,414.65,414.81,1200.0,414.66,415.2,414.65,414.81,1200.0
2024-01-08 13:05:00,414.51,414.97,414.44,414.88,826.0,414.51,414.97,414.44,414.88,826.0
2024-01-08 13:10:00,414.55,414.62,414.37,414.47,2502.0,414.55,414.62,414.37,414.47,2502.0
2024-01-08 13:15:00,414.42,414.85,414.37,414.49,3618.0,414.42,414.85,414.37,414.49,3618.0
2024-01-08 13:20:00,414.5,414.66,414.44,414.55,1905.0,414.5,414.66,414.44,414.55,1905.0
2024-01-08 13:25:00,414.59,414.74,414.22,414.3,847.0,414.59,414.74,414.22,414.3,847.0
2024-01-08 13:30:00,414.3,414.58,414.3,414.39,2445.0,414.3,414.58,414.3,414.39,2445.0
2024-01-08 13:35:00,414.51,414.55,414.37,414.45,1280.0,414.51,414.55,414.37,414.45,1280.0
2024-01-08 13:40:00,414.45,414.64,414.26,414.42,4734.0,414.45,414.64,414.26,414.42,4734.0
2024-01-08 13:45:00,414.53,414.65,414.45,414.46,2334.0,414.53,414.65,414.45,414.46,2334.0
2024-01-08 13:50:00,414.45,414.46,414.3,414.36,2165.0,414.45,414.46,414.3,414.36,2165.0
2024-01-08 13:55:00,414.27,414.79,414.27,414.7,2039.0,414.27,414.79,414.27,414.7,2039.0
2024-01-08 14:00:00,414.7,414.78,414.27,414.78,1811.0,414.7,414.78,414.27,414.78,1811.0
2024-01-08 14:05:00,414.66,414.97,414.61,414.67,1900.0,414.66,414.97,414.61,414.67,1900.0
2024-01-08 14:10:00,414.59,414.79,414.53,414.68,2452.0,414.59,414.79,414.53,414.68,2452.0
2024-01-08 14:15:00,414.71,414.77,414.48,414.61,1900.0,414.71,414.77,414.48,414.61,1900.0
2024-01-08 14:20:00,414.63,415.24,414.63,415.1,6730.0,414.63,415.24,414.63,415.1,6730.0
2024-01-08 14:25:00,415.1,415.65,415.09,415.65,2200.0,415.1,415.65,415.09,415.65,2200.0
2024-01-08 14:30:00,415.69,416.06,415.69,415.86,2805.0,415.69,416.06,415.69,415.86,2805.0
2024-01-08 14:35:00,415.92,416.01,415.52,415.53,1710.0,415.92,416.01,415.52,415.53,1710.0
2024-01-08 14:40:00,415.52,415.65,415.33,415.33,2647.0,415.52,415.65,415.33,415.33,2647.0
2024-01-08 14:45:00,415.36,415.71,415.29,415.67,3475.0,415.36,415.71,415.29,415.67,3475.0
2024-01-08 14:50:00,415.52,416.19,415.52,416.19,2540.0,415.52,416.19,415.52,416.19,2540.0
2024-01-08 14:55:00,416.17,416.54,415.85,416.54,16635.0,416.17,416.54,415.85,416.54,16635.0
2024-01-08 15:00:00,416.52,416.88,416.28,416.8,3912.0,416.52,416.88,416.28,416.8,3912.0
2024-01-08 15:05:00,416.69,416.98,416.58,416.95,8583.0,416.69,416.98,416.58,416.95,8583.0
2024-01-08 15:10:00,416.91,416.91,416.54,416.69,9244.0,416.91,416.91,416.54,416.69,9244.0
2024-01-08 15:15:00,416.58,417.65,416.55,417.44,6632.0,416.58,417.65,416.55,417.44,6632.0
2024-01-08 15:20:00,417.13,417.33,417.04,417.07,4750.0,417.13,417.33,417.04,417.07,4750.0
2024-01-08 15:25:00,417.02,417.67,417.02,417.67,8848.0,417.02,417.67,417.02,417.67,8848.0
2024-01-08 15:30:00,417.6,417.63,417.3,417.42,10609.0,417.6,417.63,417.3,417.42,10609.0
2024-01-08 15:35:00,417.44,417.93,417.36,417.93,6353.0,417.44,417.93,417.36,417.93,6353.0
2024-01-08 15:40:00,417.99,418.31,417.83,418.12,10433.0,417.99,418.31,417.83,418.12,10433.0
2024-01-08 15:45:00,418.05,418.14,417.68,417.73,12540.0,418.05,418.14,417.68,417.73,12540.0
2024-01-08 15:50:00,417.73,418.88,417.73,418.36,22761.0,417.73,418.88,417.73,418.36,22761.0
2024-01-08 15:55:00,418.46,419.28,418.37,419.21,58676.0,418.46,419.28,418.37,419.21,58676.0
2024-01-09 09:30:00,418.69,418.69,415.63,416.52,24878.0,418.69,418.69,415.63,416.52,24878.0
2024-01-09 09:35:00,416.93,418.24,416.53,417.41,4724.0,416.93,418.24,416.53,417.41,4724.0
2024-01-09 09:40:00,417.64,418.73,417.5,418.73,6393.0,417.64,418.73,417.5,418.73,6393.0
2024-01-09 09:45:00,418.4,419.22,418.05,418.83,7752.0,418.4,419.22,418.05,418.83,7752.0
2024-01-09 09:50:00,418.83,419.19,416.97,417.29,3699.0,418.83,419.19,416.97,417.29,3699.0
2024-01-09 09:55:00,417.7,417.7,416.2,416.7,2907.0,417.7,417.7,416.2,416.7,2907.0
2024-01-09 10:00:00,417.02,419.09,417.0,418.34,7411.0,417.02,419.09,417.0,418.34,7411.0
2024-01-09 10:05:00,418.11,418.96,418.08,418.29,1683.0,418.11,418.96,418.08,418.29,1683.0
2024-01-09 10:10:00,418.15,419.0,417.71,419.0,1311.0,418.15,419.0,417.71,419.0,1311.0
2024-01-09 10:15:00,419.06,419.7,419.03,419.54,7897.0,419.06,419.7,419.03,419.54,7897.0
2024-01-09 10:20:00,419.44,419.52,418.96,419.52,2434.0,419.44,419.52,418.96,419.52,2434.0
2024-01-09 10:25:00,419.41,419.84,419.22,419.47,12825.0,419.41,419.84,419.22,419.47,12825.0
2024-01-09 10:30:00,419.47,419.76,419.37,419.76,3320.0,419.47,419.76,419.37,419.76,3320.0
2024-01-09 10:35:00,419.6,419.67,419.25,419.25,3871.0,419.6,419.67,419.25,419.25,3871.0
2024-01-09 10:40:00,419.3,420.28,419.29,419.99,11987.0,419.3,420.28,419.29,419.99,11987.0
2024-01-09 10:45:00,419.77,420.51,419.56,420.28,23114.0,419.77,420.51,419.56,420.28,23114.0
2024-01-09 10:50:00,420.33,420.54,420.02,420.09,6249.0,420.33,420.54,420.02,420.09,6249.0
2024-01-09 10:55:00,419.99,420.65,419.71,420.43,6606.0,419.99,420.65,419.71,420.43,6606.0
2024-01-09 11:00:00,420.25,420.48,419.45,419.96,6240.0,420.25,420.48,419.45,419.96,6240.0
2024-01-09 11:05:00,419.93,420.05,419.21,419.3,2783.0,419.93,420.05,419.21,419.3,2783.0
2024-01-09 11:10:00,419.62,419.79,419.35,419.61,2921.0,419.62,419.79,419.35,419.61,2921.0
2024-01-09 11:15:00,419.61,420.04,419.6,419.63,7752.0,419.61,420.04,419.6,419.63,7752.0
2024-01-09 11:20:00,419.63,420.04,419.5,419.64,6449.0,419.63,420.04,419.5,419.64,6449.0
2024-01-09 11:25:00,419.69,419.69,419.0,419.27,7050.0,419.69,419.69,419.0,419.27,7050.0
2024-01-09 11:30:00,419.11,419.35,419.11,419.35,705.0,419.11,419.35,419.11,419.35,705.0
2024-01-09 11:35:00,419.55,419.56,418.61,418.61,4237.0,419.55,419.56,418.61,418.61,4237.0
2024-01-09 11:40:00,418.92,418.92,418.18,418.68,4345.0,418.92,418.92,418.18,418.68,4345.0
2024-01-09 11:45:00,418.62,419.06,418.48,419.06,2209.0,418.62,419.06,418.48,419.06,2209.0
2024-01-09 11:50:00,419.03,419.13,418.7,418.7,1950.0,419.03,419.13,418.7,418.7,1950.0
2024-01-09 11:55:00,418.83,419.2,418.8,419.02,2053.0,418.83,419.2,418.8,419.02,2053.0
2024-01-09 12:00:00,418.82,418.84,418.43,418.83,1535.0,418.82,418.84,418.43,418.83,1535.0
2024-01-09 12:05:00,418.69,419.31,418.69,419.31,4300.0,418.69,419.31,418.69,419.31,4300.0
2024-01-09 12:10:00,419.35,419.49,419.19,419.29,2300.0,419.35,419.49,419.19,419.29,2300.0
2024-01-09 12:15:00,419.31,419.9,419.3,419.43,1932.0,419.31,419.9,419.3,419.43,1932.0
2024-01-09 12:20:00,419.2,419.82,419.2,419.65,1403.0,419.2,419.82,419.2,419.65,1403.0
2024-01-09 12:25:00,419.92,419.92,419.14,419.66,1345.0,419.92,419.92,419.14,419.66,1345.0
2024-01-09 12:30:00,419.69,419.74,419.59,419.62,806.0,419.69,419.74,419.59,419.62,806.0
2024-01-09 12:35:00,419.62,419.62,419.25,419.45,2166.0,419.62,419.62,419.25,419.45,2166.0
2024-01-09 12:40:00,419.47,419.93,419.46,419.69,7632.0,419.47,419.93,419.46,419.69,7632.0
2024-01-09 12:45:00,419.72,419.8,419.51,419.8,2964.0,419.72,419.8,419.51,419.8,2964.0
2024-01-09 12:50:00,419.78,420.04,419.68,419.87,2806.0,419.78,420.04,419.68,419.87,2806.0
2024-01-09 12:55:00,419.81,420.03,419.81,419.9,1370.0,419.81,420.03,419.81,419.9,1370.0
2024-01-09 13:00:00,420.03,420.07,419.64,419.92,4410.0,420.03,420.07,419.64,419.92,4410.0
2024-01-09 13:05:00,419.71,419.71,419.16,419.16,1374.0,419.71,419.71,419.16,419.16,1374.0
2024-01-09 13:10:00,419.1,419.41,419.1,419.15,3067.0,419.1,419.41,419.1,419.15,3067.0
2024-01-09 13:15:00,419.02,419.14,418.76,418.76,8654.0,419.02,419.14,418.76,418.76,8654.0
2024-01-09 13:20:00,418.68,419.69,418.68,419.47,4121.0,418.68,419.69,418.68,419.47,4121.0
2024-01-09 13:25:00,419.47,419.47,419.09,419.09,800.0,419.47,419.47,419.09,419.09,800.0
2024-01-09 13:30:00,419.09,419.09,418.28,418.28,3417.0,419.09,419.09,418.28,418.28,3417.0
2024-01-09 13:35:00,418.15,418.67,418.13,418.14,48533.0,418.15,418.67,418.13,418.14,48533.0
2024-01-09 13:40:00,418.02,418.36,417.98,418.11,14260.0,418.02,418.36,417.98,418.11,14260.0
2024-01-09 13:45:00,418.15,418.68,418.15,418.35,1654.0,418.15,418.68,418.15,418.35,1654.0
2024-01-09 13:50:00,418.35,419.47,418.34,419.41,9198.0,418.35,419.47,418.34,419.41,9198.0
2024-01-09 13:55:00,419.44,419.44,419.06,419.28,2614.0,419.44,419.44,419.06,419.28,2614.0
2024-01-09 14:00:00,419.45,419.64,419.12,419.64,1105.0,419.45,419.64,419.12,419.64,1105.0
2024-01-09 14:05:00,419.41,419.71,419.38,419.56,5578.0,419.41,419.71,419.38,419.56,5578.0
2024-01-09 14:10:00,419.79,420.18,419.71,419.9,3646.0,419.79,420.18,419.71,419.9,3646.0
2024-01-09 14:15:00,419.55,420.03,419.53,419.98,2547.0,419.55,420.03,419.53,419.98,2547.0
2024-01-09 14:20:00,420.08,420.39,419.82,420.31,2863.0,420.08,420.39,419.82,420.31,2863.0
2024-01-09 14:25:00,420.5,420.5,420.06,420.12,2565.0,420.5,420.5,420.06,420.12,2565.0
2024-01-09 14:30:00,420.13,421.22,419.85,420.89,2662.0,420.13,421.22,419.85,420.89,2662.0
2024-01-09 14:35:00,420.74,420.76,420.29,420.76,3561.0,420.74,420.76,420.29,420.76,3561.0
2024-01-09 14:40:00,420.42,420.92,420.38,420.75,1450.0,420.42,420.92,420.38,420.75,1450.0
2024-01-09 14:45:00,420.91,421.21,420.72,421.0,4219.0,420.91,421.21,420.72,421.0,4219.0
2024-01-09 14:50:00,421.08,421.64,420.96,421.49,2488.0,421.08,421.64,420.96,421.49,2488.0
2024-01-09 14:55:00,421.5,421.95,421.28,421.66,7024.0,421.5,421.95,421.28,421.66,7024.0
2024-01-09 15:00:00,421.73,422.0,421.39,421.82,7785.0,421.73,422.0,421.39,421.82,7785.0
2024-01-09 15:05:00,421.99,421.99,421.42,421.78,4928.0,421.99,421.99,421.42,421.78,4928.0
2024-01-09 15:10:00,421.79,422.0,421.53,421.53,6147.0,421.79,422.0,421.53,421.53,6147.0
2024-01-09 15:15:00,421.84,421.85,421.48,421.62,3221.0,421.84,421.85,421.48,421.62,3221.0
2024-01-09 15:20:00,421.82,422.0,420.87,420.87,6571.0,421.82,422.0,420.87,420.87,6571.0
2024-01-09 15:25:00,420.86,421.0,420.66,420.98,3878.0,420.86,421.0,420.66,420.98,3878.0
2024-01-09 15:30:00,421.15,421.15,420.83,421.05,5832.0,421.15,421.15,420.83,421.05,5832.0
2024-01-09 15:35:00,421.13,421.13,420.36,420.5,2231.0,421.13,421.13,420.36,420.5,2231.0
2024-01-09 15:40:00,420.43,420.46,420.14,420.38,3941.0,420.43,420.46,420.14,420.38,3941.0
2024-01-09 15:45:00,420.42,420.42,419.92,420.17,2829.0,420.42,420.42,419.92,420.17,2829.0
2024-01-09 15:50:00,420.17,421.27,419.88,421.05,13287.0,420.17,421.27,419.88,421.05,13287.0
2024-01-09 15:55:00,421.24,421.38,420.54,421.01,41941.0,421.24,421.38,420.54,421.01,41941.0
2024-01-10 09:30:00,419.89,422.11,419.3,421.6,26910.0,419.89,422.11,419.3,421.6,26910.0
2024-01-10 09:35:00,421.98,423.03,421.08,422.49,6375.0,421.98,423.03,421.08,422.49,6375.0
2024-01-10 09:40:00,422.12,423.59,422.11,422.83,5434.0,422.12,423.59,422.11,422.83,5434.0
2024-01-10 09:45:00,422.74,424.44,422.5,422.89,8410.0,422.74,424.44,422.5,422.89,8410.0
2024-01-10 09:50:00,422.86,423.92,422.11,423.87,8067.0,422.86,423.92,422.11,423.87,8067.0
2024-01-10 09:55:00,423.33,423.99,421.96,422.24,8444.0,423.33,423.99,421.96,422.24,8444.0
2024-01-10 10:00:00,422.24,423.37,422.24,422.85,8007.0,422.24,423.37,422.24,422.85,8007.0
2024-01-10 10:05:00,423.02,423.31,422.28,422.3,2152.0,423.02,423.31,422.28,422.3,2152.0
2024-01-10 10:10:00,422.2,422.2,420.4,420.75,3587.0,422.2,422.2,420.4,420.75,3587.0
2024-01-10 10:15:00,421.04,421.49,420.51,420.51,8669.0,421.04,421.49,420.51,420.51,8669.0
2024-01-10 10:20:00,420.97,420.97,419.67,420.04,2732.0,420.97,420.97,419.67,420.04,2732.0
2024-01-10 10:25:00,420.53,420.95,419.97,420.82,2189.0,420.53,420.95,419.97,420.82,2189.0
2024-01-10 10:30:00,420.31,420.35,419.42,420.03,3019.0,420.31,420.35,419.42,420.03,3019.0
2024-01-10 10:35:00,419.95,420.45,419.62,419.76,7426.0,419.95,420.45,419.62,419.76,7426.0
2024-01-10 10:40:00,419.54,420.16,419.21,420.16,3505.0,419.54,420.16,419.21,420.16,3505.0
2024-01-10 10:45:00,420.19,420.7,420.07,420.07,5817.0,420.19,420.7,420.07,420.07,5817.0
2024-01-10 10:50:00,419.5,420.13,418.52,418.63,29757.0,419.5,420.13,418.52,418.63,29757.0
2024-01-10 10:55:00,418.78,419.42,418.64,419.09,29256.0,418.78,419.42,418.64,419.09,29256.0
2024-01-10 11:00:00,419.25,419.25,418.88,419.11,9251.0,419.25,419.25,418.88,419.11,9251.0
2024-01-10 11:05:00,419.09,419.88,418.61,419.75,12971.0,419.09,419.88,418.61,419.75,12971.0
2024-01-10 11:10:00,419.75,419.83,419.19,419.58,17330.0,419.75,419.83,419.19,419.58,17330.0
2024-01-10 11:15:00,419.72,421.0,419.72,421.0,5995.0,419.72,421.0,419.72,421.0,5995.0
2024-01-10 11:20:00,420.93,421.29,420.55,420.9,5170.0,420.93,421.29,420.55,420.9,5170.0
2024-01-10 11:25:00,420.61,420.61,420.03,420.33,2901.0,420.61,420.61,420.03,420.33,2901.0
2024-01-10 11:30:00,420.22,420.57,420.21,420.41,2829.0,420.22,420.57,420.21,420.41,2829.0
2024-01-10 11:35:00,420.3,420.4,420.17,420.37,3676.0,420.3,420.4,420.17,420.37,3676.0
2024-01-10 11:40:00,420.54,421.22,420.51,420.77,4148.0,420.54,421.22,420.51,420.77,4148.0
2024-01-10 11:45:00,420.75,420.84,420.33,420.41,18634.0,420.75,420.84,420.33,420.41,18634.0
2024-01-10 11:50:00,420.45,420.85,420.02,420.85,8526.0,420.45,420.85,420.02,420.85,8526.0
2024-01-10 11:55:00,420.84,420.84,420.62,420.62,1561.0,420.84,420.84,420.62,420.62,1561.0
2024-01-10 12:00:00,420.78,421.32,420.77,421.29,3811.0,420.78,421.32,420.77,421.29,3811.0
2024-01-10 12:05:00,421.31,421.52,421.19,421.33,1655.0,421.31,421.52,421.19,421.33,1655.0
2024-01-10 12:10:00,421.42,421.67,421.18,421.58,5232.0,421.42,421.67,421.18,421.58,5232.0
2024-01-10 12:15:00,421.68,421.68,420.94,421.06,3382.0,421.68,421.68,420.94,421.06,3382.0
2024-01-10 12:20:00,421.11,421.11,420.75,420.87,1780.0,421.11,421.11,420.75,420.87,1780.0
2024-01-10 12:25:00,420.94,421.07,420.74,421.07,3315.0,420.94,421.07,420.74,421.07,3315.0
2024-01-10 12:30:00,421.07,421.4,421.02,421.39,2721.0,421.07,421.4,421.02,421.39,2721.0
2024-01-10 12:35:00,421.42,421.69,421.35,421.57,4600.0,421.42,421.69,421.35,421.57,4600.0
2024-01-10 12:40:00,421.54,421.59,421.35,421.59,2613.0,421.54,421.59,421.35,421.59,2613.0
2024-01-10 12:45:00,421.69,421.89,421.61,421.67,4154.0,421.69,421.89,421.61,421.67,4154.0
2024-01-10 12:50:00,421.8,421.9,421.76,421.89,1694.0,421.8,421.9,421.76,421.89,1694.0
2024-01-10 12:55:00,421.97,422.38,421.8,421.99,7763.0,421.97,422.38,421.8,421.99,7763.0
2024-01-10 13:00:00,422.11,422.52,421.96,422.47,2600.0,422.11,422.52,421.96,422.47,2600.0
2024-01-10 13:05:00,422.42,422.57,422.25,422.37,3191.0,422.42,422.57,422.25,422.37,3191.0
2024-01-10 13:10:00,422.2,422.2,421.51,422.09,3758.0,422.2,422.2,421.51,422.09,3758.0
2024-01-10 13:15:00,422.27,422.8,422.27,422.56,2506.0,422.27,422.8,422.27,422.56,2506.0
2024-01-10 13:20:00,422.69,422.7,422.42,422.5,1238.0,422.69,422.7,422.42,422.5,1238.0
2024-01-10 13:25:00,422.59,422.7,422.56,422.67,1015.0,422.59,422.7,422.56,422.67,1015.0
2024-01-10 13:30:00,422.66,422.97,422.65,422.92,7976.0,422.66,422.97,422.65,422.92,7976.0
2024-01-10 13:35:00,422.91,422.91,422.73,422.9,1881.0,422.91,422.91,422.73,422.9,1881.0
2024-01-10 13:40:00,422.9,422.9,422.61,422.71,1400.0,422.9,422.9,422.61,422.71,1400.0
2024-01-10 13:45:00,422.76,422.86,422.67,422.76,1805.0,422.76,422.86,422.67,422.76,1805.0
2024-01-10 13:50:00,422.76,423.22,422.76,423.12,2900.0,422.76,423.22,422.76,423.12,2900.0
2024-01-10 13:55:00,423.11,423.61,423.11,423.5,2757.0,423.11,423.61,423.11,423.5,2757.0
2024-01-10 14:00:00,423.43,423.68,423.43,423.65,1305.0,423.43,423.68,423.43,423.65,1305.0
2024-01-10 14:05:00,423.51,423.51,423.33,423.43,2513.0,423.51,423.51,423.33,423.43,2513.0
2024-01-10 14:10:00,423.44,423.54,423.16,423.16,2528.0,423.44,423.54,423.16,423.16,2528.0
2024-01-10 14:15:00,423.31,423.42,423.25,423.36,1300.0,423.31,423.42,423.25,423.36,1300.0
2024-01-10 14:20:00,423.39,423.4,423.15,423.15,2013.0,423.39,423.4,423.15,423.15,2013.0
2024-01-10 14:25:00,423.25,423.6,423.16,423.46,3450.0,423.25,423.6,423.16,423.46,3450.0
2024-01-10 14:30:00,423.5,423.82,423.28,423.41,3970.0,423.5,423.82,423.28,423.41,3970.0
2024-01-10 14:35:00,423.39,423.55,423.15,423.42,3800.0,423.39,423.55,423.15,423.42,3800.0
2024-01-10 14:40:00,423.49,423.9,423.47,423.9,2940.0,423.49,423.9,423.47,423.9,2940.0
2024-01-10 14:45:00,423.9,424.08,423.88,423.89,3073.0,423.9,424.08,423.88,423.89,3073.0
2024-01-10 14:50:00,423.89,424.32,423.82,424.31,4532.0,423.89,424.32,423.82,424.31,4532.0
2024-01-10 14:55:00,424.32,424.55,424.16,424.28,2330.0,424.32,424.55,424.16,424.28,2330.0
2024-01-10 15:00:00,424.15,424.15,423.8,423.99,3380.0,424.15,424.15,423.8,423.99,3380.0
2024-01-10 15:05:00,423.97,424.02,423.68,423.76,1254.0,423.97,424.02,423.68,423.76,1254.0
2024-01-10 15:10:00,423.77,424.05,423.69,423.69,2971.0,423.77,424.05,423.69,423.69,2971.0
2024-01-10 15:15:00,423.83,423.87,423.33,423.33,3882.0,423.83,423.87,423.33,423.33,3882.0
2024-01-10 15:20:00,423.4,423.45,423.14,423.44,6690.0,423.4,423.45,423.14,423.44,6690.0
2024-01-10 15:25:00,423.5,423.71,423.5,423.69,1420.0,423.5,423.71,423.5,423.69,1420.0
2024-01-10 15:30:00,423.59,423.94,423.59,423.86,2200.0,423.59,423.94,423.59,423.86,2200.0
2024-01-10 15:35:00,423.83,423.87,423.51,423.66,2715.0,423.83,423.87,423.51,423.66,2715.0
2024-01-10 15:40:00,423.72,423.81,423.37,423.44,2238.0,423.72,423.81,423.37,423.44,2238.0
2024-01-10 15:45:00,423.38,423.61,423.13,423.23,7518.0,423.38,423.61,423.13,423.23,7518.0
2024-01-10 15:50:00,423.17,423.58,423.09,423.48,21615.0,423.17,423.58,423.09,423.48,21615.0
2024-01-10 15:55:00,423.57,424.01,423.29,423.8,45926.0,423.57,424.01,423.29,423.8,45926.0
2024-01-11 09:30:00,422.72,424.79,422.58,422.93,23229.0,422.72,424.79,422.58,422.93,23229.0
2024-01-11 09:35:00,424.34,425.0,423.51,424.2,9687.0,424.34,425.0,423.51,424.2,9687.0
2024-01-11 09:40:00,424.26,425.59,424.21,424.96,4995.0,424.26,425.59,424.21,424.96,4995.0
2024-01-11 09:45:00,424.62,425.15,423.98,425.15,5190.0,424.62,425.15,423.98,425.15,5190.0
2024-01-11 09:50:00,424.73,425.54,424.52,425.49,5752.0,424.73,425.54,424.52,425.49,5752.0
2024-01-11 09:55:00,425.49,425.8,425.17,425.71,8926.0,425.49,425.8,425.17,425.71,8926.0
2024-01-11 10:00:00,425.72,426.02,425.48,425.94,9130.0,425.72,426.02,425.48,425.94,9130.0
2024-01-11 10:05:00,425.94,425.97,424.94,424.94,9880.0,425.94,425.97,424.94,424.94,9880.0
2024-01-11 10:10:00,424.87,425.31,424.39,424.55,2625.0,424.87,425.31,424.39,424.55,2625.0
2024-01-11 10:15:00,424.51,425.01,424.22,424.96,7721.0,424.51,425.01,424.22,424.96,7721.0
2024-01-11 10:20:00,424.9,425.44,424.79,425.4,6619.0,424.9,425.44,424.79,425.4,6619.0
2024-01-11 10:25:00,425.5,426.06,425.25,426.0,5912.0,425.5,426.06,425.25,426.0,5912.0
2024-01-11 10:30:00,426.18,426.92,425.76,425.84,7871.0,426.18,426.92,425.76,425.84,7871.0
2024-01-11 10:35:00,425.79,426.92,425.78,426.42,8203.0,425.79,426.92,425.78,426.42,8203.0
2024-01-11 10:40:00,426.42,426.73,425.86,426.73,6223.0,426.42,426.73,425.86,426.73,6223.0
2024-01-11 10:45:00,426.7,426.73,425.89,426.22,4702.0,426.7,426.73,425.89,426.22,4702.0
2024-01-11 10:50:00,425.9,426.36,425.63,426.22,6756.0,425.9,426.36,425.63,426.22,6756.0
2024-01-11 10:55:00,426.31,427.16,426.31,426.73,11221.0,426.31,427.16,426.31,426.73,11221.0
2024-01-11 11:00:00,426.68,426.91,425.75,425.81,7030.0,426.68,426.91,425.75,425.81,7030.0
2024-01-11 11:05:00,426.06,426.13,425.59,425.72,4934.0,426.06,426.13,425.59,425.72,4934.0
2024-01-11 11:10:00,425.71,426.11,425.61,426.0,9502.0,425.71,426.11,425.61,426.0,9502.0
2024-01-11 11:15:00,426.0,426.7,425.9,426.34,8537.0,426.0,426.7,425.9,426.34,8537.0
2024-01-11 11:20:00,426.34,426.47,425.99,426.3,2907.0,426.34,426.47,425.99,426.3,2907.0
2024-01-11 11:25:00,426.33,426.54,426.04,426.25,2955.0,426.33,426.54,426.04,426.25,2955.0
2024-01-11 11:30:00,426.3,426.35,425.85,425.94,8436.0,426.3,426.35,425.85,425.94,8436.0
2024-01-11 11:35:00,425.94,426.0,425.76,425.89,4664.0,425.94,426.0,425.76,425.89,4664.0
2024-01-11 11:40:00,425.79,426.24,425.57,425.57,8833.0,425.79,426.24,425.57,425.57,8833.0
2024-01-11 11:45:00,425.4,425.91,425.22,425.71,11302.0,425.4,425.91,425.22,425.71,11302.0
2024-01-11 11:50:00,425.68,425.73,425.27,425.4,7865.0,425.68,425.73,425.27,425.4,7865.0
2024-01-11 11:55:00,425.39,425.77,424.91,425.56,5239.0,425.39,425.77,424.91,425.56,5239.0
2024-01-11 12:00:00,425.77,426.13,425.77,426.04,7235.0,425.77,426.13,425.77,426.04,7235.0
2024-01-11 12:05:00,426.04,426.57,425.9,426.57,13654.0,426.04,426.57,425.9,426.57,13654.0
2024-01-11 12:10:00,426.85,427.2,426.8,427.11,3624.0,426.85,427.2,426.8,427.11,3624.0
2024-01-11 12:15:00,427.07,427.33,426.9,426.98,6414.0,427.07,427.33,426.9,426.98,6414.0
2024-01-11 12:20:00,427.04,427.04,426.45,426.83,6470.0,427.04,427.04,426.45,426.83,6470.0
2024-01-11 12:25:00,426.85,426.85,426.58,426.83,4378.0,426.85,426.85,426.58,426.83,4378.0
2024-01-11 12:30:00,427.01,427.22,426.86,427.12,3787.0,427.01,427.22,426.86,427.12,3787.0
2024-01-11 12:35:00,427.12,427.52,426.73,426.73,3851.0,427.12,427.52,426.73,426.73,3851.0
2024-01-11 12:40:00,427.0,427.27,426.96,427.03,1830.0,427.0,427.27,426.96,427.03,1830.0
2024-01-11 12:45:00,426.96,427.32,426.95,427.12,8906.0,426.96,427.32,426.95,427.12,8906.0
2024-01-11 12:50:00,427.12,427.67,427.09,427.42,4557.0,427.12,427.67,427.09,427.42,4557.0
2024-01-11 12:55:00,427.51,427.92,427.31,427.66,10258.0,427.51,427.92,427.31,427.66,10258.0
2024-01-11 13:00:00,427.61,428.41,427.61,428.41,6027.0,427.61,428.41,427.61,428.41,6027.0
2024-01-11 13:05:00,428.19,428.57,428.0,428.27,7551.0,428.19,428.57,428.0,428.27,7551.0
2024-01-11 13:10:00,428.27,428.63,428.27,428.5,4932.0,428.27,428.63,428.27,428.5,4932.0
2024-01-11 13:15:00,428.5,428.6,428.36,428.57,5023.0,428.5,428.6,428.36,428.57,5023.0
2024-01-11 13:20:00,428.31,428.63,428.31,428.51,5295.0,428.31,428.63,428.31,428.51,5295.0
2024-01-11 13:25:00,428.6,428.6,428.31,428.43,6880.0,428.6,428.6,428.31,428.43,6880.0
2024-01-11 13:30:00,428.57,428.66,428.31,428.66,2354.0,428.57,428.66,428.31,428.66,2354.0
2024-01-11 13:35:00,428.77,429.03,428.75,428.86,3823.0,428.77,429.03,428.75,428.86,3823.0
2024-01-11 13:40:00,428.86,428.97,428.77,428.97,837.0,428.86,428.97,428.77,428.97,837.0
2024-01-11 13:45:00,428.96,429.21,428.85,429.21,2172.0,428.96,429.21,428.85,429.21,2172.0
2024-01-11 13:50:00,429.39,429.95,429.24,429.9,5693.0,429.39,429.95,429.24,429.9,5693.0
2024-01-11 13:55:00,429.96,430.38,429.67,429.77,12419.0,429.96,430.38,429.67,429.77,12419.0
2024-01-11 14:00:00,429.92,430.19,429.89,430.13,6021.0,429.92,430.19,429.89,430.13,6021.0
2024-01-11 14:05:00,430.2,430.35,430.1,430.31,5169.0,430.2,430.35,430.1,430.31,5169.0
2024-01-11 14:10:00,430.33,430.5,430.19,430.38,4998.0,430.33,430.5,430.19,430.38,4998.0
2024-01-11 14:15:00,430.29,430.53,429.62,429.99,6170.0,430.29,430.53,429.62,429.99,6170.0
2024-01-11 14:20:00,430.1,430.24,429.67,430.2,11594.0,430.1,430.24,429.67,430.2,11594.0
2024-01-11 14:25:00,430.3,430.78,430.25,430.76,5369.0,430.3,430.78,430.25,430.76,5369.0
2024-01-11 14:30:00,430.7,430.99,430.45,430.57,5925.0,430.7,430.99,430.45,430.57,5925.0
2024-01-11 14:35:00,430.55,430.81,430.39,430.4,4015.0,430.55,430.81,430.39,430.4,4015.0
2024-01-11 14:40:00,430.36,430.38,430.06,430.31,4356.0,430.36,430.38,430.06,430.31,4356.0
2024-01-11 14:45:00,430.45,430.62,430.34,430.44,2703.0,430.45,430.62,430.34,430.44,2703.0
2024-01-11 14:50:00,430.53,430.9,430.53,430.63,2987.0,430.53,430.9,430.53,430.63,2987.0
2024-01-11 14:55:00,430.62,430.84,430.42,430.67,5161.0,430.62,430.84,430.42,430.67,5161.0
2024-01-11 15:00:00,430.64,430.67,429.98,430.16,13945.0,430.64,430.67,429.98,430.16,13945.0
2024-01-11 15:05:00,430.21,430.29,429.77,430.06,43456.0,430.21,430.29,429.77,430.06,43456.0
2024-01-11 15:10:00,430.09,430.41,429.76,430.14,8345.0,430.09,430.41,429.76,430.14,8345.0
2024-01-11 15:15:00,430.11,430.31,429.95,430.12,6234.0,430.11,430.31,429.95,430.12,6234.0
2024-01-11 15:20:00,430.13,430.53,430.08,430.44,4302.0,430.13,430.53,430.08,430.44,4302.0
2024-01-11 15:25:00,430.34,430.78,430.24,430.52,39871.0,430.34,430.78,430.24,430.52,39871.0
2024-01-11 15:30:00,430.47,430.99,430.3,430.97,10094.0,430.47,430.99,430.3,430.97,10094.0
2024-01-11 15:35:00,430.94,431.11,430.83,430.98,11846.0,430.94,431.11,430.83,430.98,11846.0
2024-01-11 15:40:00,430.98,431.07,430.44,430.84,20351.0,430.98,431.07,430.44,430.84,20351.0
2024-01-11 15:45:00,430.81,430.81,430.11,430.19,10686.0,430.81,430.81,430.11,430.19,10686.0
2024-01-11 15:50:00,430.14,430.42,429.57,430.42,23002.0,430.14,430.42,429.57,430.42,23002.0
2024-01-11 15:55:00,430.48,430.67,430.06,430.23,58979.0,430.48,430.67,430.06,430.23,58979.0
2024-01-12 09:30:00,432.49,433.44,432.0,433.44,20632.0,432.49,433.44,432.0,433.44,20632.0
2024-01-12 09:35:00,433.79,434.35,432.59,434.3,7115.0,433.79,434.35,432.59,434.3,7115.0
2024-01-12 09:40:00,434.39,434.85,432.95,433.94,32265.0,434.39,434.85,432.95,433.94,32265.0
2024-01-12 09:45:00,433.92,434.37,433.44,433.53,4634.0,433.92,434.37,433.44,433.53,4634.0
2024-01-12 09:50:00,433.35,434.35,433.17,433.45,12667.0,433.35,434.35,433.17,433.45,12667.0
2024-01-12 09:55:00,433.6,433.69,433.03,433.44,5414.0,433.6,433.69,433.03,433.44,5414.0
2024-01-12 10:00:00,433.43,434.15,432.92,433.88,10980.0,433.43,434.15,432.92,433.88,10980.0
2024-01-12 10:05:00,433.99,433.99,433.01,433.01,4451.0,433.99,433.99,433.01,433.01,4451.0
2024-01-12 10:10:00,433.13,433.4,432.66,432.82,5423.0,433.13,433.4,432.66,432.82,5423.0
2024-01-12 10:15:00,432.67,432.68,432.1,432.27,2909.0,432.67,432.68,432.1,432.27,2909.0
2024-01-12 10:20:00,431.83,432.35,431.83,432.13,2907.0,431.83,432.35,431.83,432.13,2907.0
2024-01-12 10:25:00,432.25,432.55,431.77,431.77,9675.0,432.25,432.55,431.77,431.77,9675.0
2024-01-12 10:30:00,431.96,432.52,431.84,432.06,5372.0,431.96,432.52,431.84,432.06,5372.0
2024-01-12 10:35:00,432.31,432.39,431.21,431.35,3474.0,432.31,432.39,431.21,431.35,3474.0
2024-01-12 10:40:00,431.54,431.96,431.14,431.47,4921.0,431.54,431.96,431.14,431.47,4921.0
2024-01-12 10:45:00,431.81,432.33,431.68,432.05,7044.0,431.81,432.33,431.68,432.05,7044.0
2024-01-12 10:50:00,432.18,432.21,431.74,432.19,2640.0,432.18,432.21,431.74,432.19,2640.0
2024-01-12 10:55:00,431.93,432.29,431.84,432.28,2931.0,431.93,432.29,431.84,432.28,2931.0
2024-01-12 11:00:00,431.99,432.61,431.93,432.61,3181.0,431.99,432.61,431.93,432.61,3181.0
2024-01-12 11:05:00,432.51,433.06,432.26,433.0,5203.0,432.51,433.06,432.26,433.0,5203.0
2024-01-12 11:10:00,433.51,433.51,432.97,433.17,2215.0,433.51,433.51,432.97,433.17,2215.0
2024-01-12 11:15:00,433.19,433.53,433.0,433.15,1914.0,433.19,433.53,433.0,433.15,1914.0
2024-01-12 11:20:00,432.91,433.23,432.89,433.23,2271.0,432.91,433.23,432.89,433.23,2271.0
2024-01-12 11:25:00,433.21,433.54,433.11,433.46,4621.0,433.21,433.54,433.11,433.46,4621.0
2024-01-12 11:30:00,433.6,434.21,433.6,434.09,9811.0,433.6,434.21,433.6,434.09,9811.0
2024-01-12 11:35:00,434.13,434.22,433.81,434.12,8034.0,434.13,434.22,433.81,434.12,8034.0
2024-01-12 11:40:00,434.12,434.12,433.55,433.71,6273.0,434.12,434.12,433.55,433.71,6273.0
2024-01-12 11:45:00,433.71,433.71,433.03,433.19,64474.0,433.71,433.71,433.03,433.19,64474.0
2024-01-12 11:50:00,433.36,433.48,433.33,433.48,2019.0,433.36,433.48,433.33,433.48,2019.0
2024-01-12 11:55:00,433.62,433.62,432.21,432.34,5735.0,433.62,433.62,432.21,432.34,5735.0
2024-01-12 12:00:00,432.33,432.37,431.95,432.19,3890.0,432.33,432.37,431.95,432.19,3890.0
2024-01-12 12:05:00,432.41,432.9,432.36,432.9,3100.0,432.41,432.9,432.36,432.9,3100.0
2024-01-12 12:10:00,432.72,432.72,432.46,432.72,1100.0,432.72,432.72,432.46,432.72,1100.0
2024-01-12 12:15:00,432.66,432.78,432.6,432.7,2802.0,432.66,432.78,432.6,432.7,2802.0
2024-01-12 12:20:00,432.61,432.66,432.37,432.37,5130.0,432.61,432.66,432.37,432.37,5130.0
2024-01-12 12:25:00,432.39,432.45,432.08,432.41,3788.0,432.39,432.45,432.08,432.41,3788.0
2024-01-12 12:30:00,432.41,433.21,432.4,432.7,12405.0,432.41,433.21,432.4,432.7,12405.0
2024-01-12 12:35:00,432.73,432.99,432.7,432.99,2559.0,432.73,432.99,432.7,432.99,2559.0
2024-01-12 12:40:00,433.05,433.41,432.76,433.12,6571.0,433.05,433.41,432.76,433.12,6571.0
2024-01-12 12:45:00,433.15,433.36,433.09,433.36,1427.0,433.15,433.36,433.09,433.36,1427.0
2024-01-12 12:50:00,433.35,433.93,433.26,433.85,6393.0,433.35,433.93,433.26,433.85,6393.0
2024-01-12 12:55:00,433.9,433.97,433.65,433.72,2857.0,433.9,433.97,433.65,433.72,2857.0
2024-01-12 13:00:00,433.84,433.84,433.73,433.76,1518.0,433.84,433.84,433.73,433.76,1518.0
2024-01-12 13:05:00,433.95,433.95,433.55,433.67,6217.0,433.95,433.95,433.55,433.67,6217.0
2024-01-12 13:10:00,433.43,433.71,433.38,433.38,1630.0,433.43,433.71,433.38,433.38,1630.0
2024-01-12 13:15:00,433.27,433.44,433.1,433.28,2249.0,433.27,433.44,433.1,433.28,2249.0
2024-01-12 13:20:00,433.27,433.3,432.64,432.72,2096.0,433.27,433.3,432.64,432.72,2096.0
2024-01-12 13:25:00,432.77,433.16,432.76,433.06,3600.0,432.77,433.16,432.76,433.06,3600.0
2024-01-12 13:30:00,433.22,433.26,432.69,432.69,2924.0,433.22,433.26,432.69,432.69,2924.0
2024-01-12 13:35:00,432.56,432.56,432.41,432.41,500.0,432.56,432.56,432.41,432.41,500.0
2024-01-12 13:40:00,432.41,432.56,432.0,432.0,2933.0,432.41,432.56,432.0,432.0,2933.0
2024-01-12 13:45:00,431.89,432.28,431.82,432.27,2068.0,431.89,432.28,431.82,432.27,2068.0
2024-01-12 13:50:00,432.27,432.3,432.02,432.17,1853.0,432.27,432.3,432.02,432.17,1853.0
2024-01-12 13:55:00,432.19,432.36,432.19,432.35,943.0,432.19,432.36,432.19,432.35,943.0
2024-01-12 14:00:00,432.26,432.26,432.12,432.21,6775.0,432.26,432.26,432.12,432.21,6775.0
2024-01-12 14:05:00,432.25,433.35,432.25,433.26,20419.0,432.25,433.35,432.25,433.26,20419.0
2024-01-12 14:10:00,433.17,433.23,433.07,433.09,4773.0,433.17,433.23,433.07,433.09,4773.0
2024-01-12 14:15:00,433.17,433.61,433.17,433.58,1258.0,433.17,433.61,433.17,433.58,1258.0
2024-01-12 14:20:00,433.59,433.68,433.12,433.22,11945.0,433.59,433.68,433.12,433.22,11945.0
2024-01-12 14:25:00,433.38,433.58,433.17,433.25,3730.0,433.38,433.58,433.17,433.25,3730.0
2024-01-12 14:30:00,433.3,433.32,432.95,433.11,6545.0,433.3,433.32,432.95,433.11,6545.0
2024-01-12 14:35:00,433.04,433.24,432.59,433.04,3197.0,433.04,433.24,432.59,433.04,3197.0
2024-01-12 14:40:00,433.05,433.08,432.78,432.97,6480.0,433.05,433.08,432.78,432.97,6480.0
2024-01-12 14:45:00,432.9,432.95,432.77,432.83,2493.0,432.9,432.95,432.77,432.83,2493.0
2024-01-12 14:50:00,432.83,433.24,432.83,432.95,2945.0,432.83,433.24,432.83,432.95,2945.0
2024-01-12 14:55:00,432.93,433.15,432.78,432.89,2383.0,432.93,433.15,432.78,432.89,2383.0
2024-01-12 15:00:00,432.87,432.98,432.81,432.88,2275.0,432.87,432.98,432.81,432.88,2275.0
2024-01-12 15:05:00,432.87,432.95,432.73,432.78,2088.0,432.87,432.95,432.73,432.78,2088.0
2024-01-12 15:10:00,432.76,432.94,432.62,432.93,2631.0,432.76,432.94,432.62,432.93,2631.0
2024-01-12 15:15:00,432.83,433.02,432.82,433.02,2087.0,432.83,433.02,432.82,433.02,2087.0
2024-01-12 15:20:00,432.98,432.98,432.65,432.78,4385.0,432.98,432.98,432.65,432.78,4385.0
2024-01-12 15:25:00,432.88,432.88,432.62,432.79,12702.0,432.88,432.88,432.62,432.79,12702.0
2024-01-12 15:30:00,432.77,433.08,432.74,433.04,4676.0,432.77,433.08,432.74,433.04,4676.0
2024-01-12 15:35:00,433.05,433.11,432.74,432.79,3408.0,433.05,433.11,432.74,432.79,3408.0
2024-01-12 15:40:00,432.53,433.22,432.51,433.08,21346.0,432.53,433.22,432.51,433.08,21346.0
2024-01-12 15:45:00,433.11,433.21,432.83,432.94,7038.0,433.11,433.21,432.83,432.94,7038.0
2024-01-12 15:50:00,432.98,433.29,432.58,433.29,18301.0,432.98,433.29,432.58,433.29,18301.0
2024-01-12 15:55:00,433.34,433.73,433.05,433.57,45191.0,433.34,433.73,433.05,433.57,45191.0
2024-01-16 09:30:00,431.78,432.42,430.46,431.1,32338.0,431.78,432.42,430.46,431.1,32338.0
2024-01-16 09:35:00,432.37,433.4,431.85,432.71,5110.0,432.37,433.4,431.85,432.71,5110.0
2024-01-16 09:40:00,432.65,433.41,432.25,432.41,4193.0,432.65,433.41,432.25,432.41,4193.0
2024-01-16 09:45:00,431.68,432.53,431.2,432.31,3886.0,431.68,432.53,431.2,432.31,3886.0
2024-01-16 09:50:00,432.5,432.58,431.81,432.24,6208.0,432.5,432.58,431.81,432.24,6208.0
2024-01-16 09:55:00,432.66,433.12,432.33,432.94,9897.0,432.66,433.12,432.33,432.94,9897.0
2024-01-16 10:00:00,433.48,433.48,432.78,432.93,7235.0,433.48,433.48,432.78,432.93,7235.0
2024-01-16 10:05:00,433.0,433.17,432.59,433.14,5181.0,433.0,433.17,432.59,433.14,5181.0
2024-01-16 10:10:00,433.27,434.11,433.18,433.94,7028.0,433.27,434.11,433.18,433.94,7028.0
2024-01-16 10:15:00,434.05,434.51,433.86,434.21,3851.0,434.05,434.51,433.86,434.21,3851.0
2024-01-16 10:20:00,434.14,434.75,434.1,434.4,6328.0,434.14,434.75,434.1,434.4,6328.0
2024-01-16 10:25:00,434.16,434.19,433.26,433.93,6455.0,434.16,434.19,433.26,433.93,6455.0
2024-01-16 10:30:00,433.69,433.9,433.09,433.41,4228.0,433.69,433.9,433.09,433.41,4228.0
2024-01-16 10:35:00,433.61,434.63,433.59,434.58,4640.0,433.61,434.63,433.59,434.58,4640.0
2024-01-16 10:40:00,434.65,434.86,434.41,434.85,5932.0,434.65,434.86,434.41,434.85,5932.0
2024-01-16 10:45:00,434.79,435.0,434.56,434.99,4009.0,434.79,435.0,434.56,434.99,4009.0
2024-01-16 10:50:00,434.7,435.21,434.69,435.21,1649.0,434.7,435.21,434.69,435.21,1649.0
2024-01-16 10:55:00,435.2,435.31,434.93,435.18,8144.0,435.2,435.31,434.93,435.18,8144.0
2024-01-16 11:00:00,435.17,435.35,434.18,435.3,17619.0,435.17,435.35,434.18,435.3,17619.0
2024-01-16 11:05:00,435.33,435.48,435.2,435.39,3347.0,435.33,435.48,435.2,435.39,3347.0
2024-01-16 11:10:00,435.23,435.52,435.0,435.52,8887.0,435.23,435.52,435.0,435.52,8887.0
2024-01-16 11:15:00,435.43,435.91,435.32,435.9,3431.0,435.43,435.91,435.32,435.9,3431.0
2024-01-16 11:20:00,435.66,436.32,435.54,436.26,10368.0,435.66,436.32,435.54,436.26,10368.0
2024-01-16 11:25:00,436.25,436.75,436.19,436.68,16406.0,436.25,436.75,436.19,436.68,16406.0
2024-01-16 11:30:00,436.59,436.72,436.28,436.65,8244.0,436.59,436.72,436.28,436.65,8244.0
2024-01-16 11:35:00,436.57,436.58,436.13,436.46,5221.0,436.57,436.58,436.13,436.46,5221.0
2024-01-16 11:40:00,436.3,436.52,436.29,436.34,5566.0,436.3,436.52,436.29,436.34,5566.0
2024-01-16 11:45:00,436.34,436.49,436.31,436.39,1200.0,436.34,436.49,436.31,436.39,1200.0
2024-01-16 11:50:00,436.33,436.35,436.09,436.2,2851.0,436.33,436.35,436.09,436.2,2851.0
2024-01-16 11:55:00,435.9,436.0,435.79,435.91,13661.0,435.9,436.0,435.79,435.91,13661.0
2024-01-16 12:00:00,435.91,436.03,435.37,435.38,4564.0,435.91,436.03,435.37,435.38,4564.0
2024-01-16 12:05:00,435.5,435.72,435.01,435.01,6285.0,435.5,435.72,435.01,435.01,6285.0
2024-01-16 12:10:00,435.23,435.23,434.76,434.98,6218.0,435.23,435.23,434.76,434.98,6218.0
2024-01-16 12:15:00,435.08,435.12,434.96,434.99,900.0,435.08,435.12,434.96,434.99,900.0
2024-01-16 12:20:00,435.16,435.71,435.07,435.57,2349.0,435.16,435.71,435.07,435.57,2349.0
2024-01-16 12:25:00,435.58,435.75,435.42,435.51,5704.0,435.58,435.75,435.42,435.51,5704.0
2024-01-16 12:30:00,435.43,435.52,435.3,435.44,5176.0,435.43,435.52,435.3,435.44,5176.0
2024-01-16 12:35:00,435.54,435.72,435.3,435.68,3830.0,435.54,435.72,435.3,435.68,3830.0
2024-01-16 12:40:00,435.67,435.82,435.25,435.33,16256.0,435.67,435.82,435.25,435.33,16256.0
2024-01-16 12:45:00,435.18,435.71,435.06,435.06,3972.0,435.18,435.71,435.06,435.06,3972.0
2024-01-16 12:50:00,435.16,436.04,435.04,435.94,6956.0,435.16,436.04,435.04,435.94,6956.0
2024-01-16 12:55:00,435.94,435.94,435.47,435.53,3582.0,435.94,435.94,435.47,435.53,3582.0
2024-01-16 13:00:00,435.53,436.55,435.45,436.38,10432.0,435.53,436.55,435.45,436.38,10432.0
2024-01-16 13:05:00,436.32,436.32,436.08,436.19,7874.0,436.32,436.32,436.08,436.19,7874.0
2024-01-16 13:10:00,436.19,436.52,436.1,436.52,2560.0,436.19,436.52,436.1,436.52,2560.0
2024-01-16 13:15:00,436.53,437.32,436.53,437.18,4427.0,436.53,437.32,436.53,437.18,4427.0
2024-01-16 13:20:00,437.11,437.29,436.78,436.84,16930.0,437.11,437.29,436.78,436.84,16930.0
2024-01-16 13:25:00,436.83,436.96,436.74,436.84,12572.0,436.83,436.96,436.74,436.84,12572.0
2024-01-16 13:30:00,436.84,436.96,436.71,436.84,7108.0,436.84,436.96,436.71,436.84,7108.0
2024-01-16 13:35:00,436.85,436.94,436.15,436.34,10001.0,436.85,436.94,436.15,436.34,10001.0
2024-01-16 13:40:00,436.5,436.63,436.39,436.45,4948.0,436.5,436.63,436.39,436.45,4948.0
2024-01-16 13:45:00,436.58,436.58,436.33,436.48,3849.0,436.58,436.58,436.33,436.48,3849.0
2024-01-16 13:50:00,436.46,436.46,435.78,436.0,6324.0,436.46,436.46,435.78,436.0,6324.0
2024-01-16 13:55:00,435.85,436.09,435.66,435.98,3878.0,435.85,436.09,435.66,435.98,3878.0
2024-01-16 14:00:00,435.99,435.99,435.4,435.49,3366.0,435.99,435.99,435.4,435.49,3366.0
2024-01-16 14:05:00,435.19,435.51,435.12,435.24,1630.0,435.19,435.51,435.12,435.24,1630.0
2024-01-16 14:10:00,435.24,435.24,434.65,434.8,14084.0,435.24,435.24,434.65,434.8,14084.0
2024-01-16 14:15:00,434.79,434.79,433.85,434.1,118392.0,434.79,434.79,433.85,434.1,118392.0
2024-01-16 14:20:00,433.96,434.66,433.7,434.52,20886.0,433.96,434.66,433.7,434.52,20886.0
2024-01-16 14:25:00,434.52,434.52,434.3,434.3,1381.0,434.52,434.52,434.3,434.3,1381.0
2024-01-16 14:30:00,434.52,435.32,434.52,435.19,7980.0,434.52,435.32,434.52,435.19,7980.0
2024-01-16 14:35:00,435.16,435.23,434.51,434.52,184995.0,435.16,435.23,434.51,434.52,184995.0
2024-01-16 14:40:00,434.75,435.17,434.65,434.86,2576.0,434.75,435.17,434.65,434.86,2576.0
2024-01-16 14:45:00,435.06,435.75,434.92,435.75,7615.0,435.06,435.75,434.92,435.75,7615.0
2024-01-16 14:50:00,435.6,435.81,435.59,435.81,1992.0,435.6,435.81,435.59,435.81,1992.0
2024-01-16 14:55:00,435.98,436.98,435.98,436.98,3600.0,435.98,436.98,435.98,436.98,3600.0
2024-01-16 15:00:00,436.91,436.95,436.72,436.92,2720.0,436.91,436.95,436.72,436.92,2720.0
2024-01-16 15:05:00,436.95,437.34,436.95,437.25,1939.0,436.95,437.34,436.95,437.25,1939.0
2024-01-16 15:10:00,437.35,437.48,437.2,437.32,4786.0,437.35,437.48,437.2,437.32,4786.0
2024-01-16 15:15:00,437.43,437.48,437.3,437.48,3450.0,437.43,437.48,437.3,437.48,3450.0
2024-01-16 15:20:00,437.35,437.48,437.27,437.34,5571.0,437.35,437.48,437.27,437.34,5571.0
2024-01-16 15:25:00,437.34,437.68,437.33,437.68,5674.0,437.34,437.68,437.33,437.68,5674.0
2024-01-16 15:30:00,437.7,437.71,437.52,437.62,2172.0,437.7,437.71,437.52,437.62,2172.0
2024-01-16 15:35:00,437.64,438.03,436.98,437.09,24943.0,437.64,438.03,436.98,437.09,24943.0
2024-01-16 15:40:00,437.08,437.08,436.4,436.66,16002.0,437.08,437.08,436.4,436.66,16002.0
2024-01-16 15:45:00,436.72,436.97,436.34,436.79,10865.0,436.72,436.97,436.34,436.79,10865.0
2024-01-16 15:50:00,436.8,437.64,436.25,437.43,16419.0,436.8,437.64,436.25,437.43,16419.0
2024-01-16 15:55:00,437.33,437.68,437.23,437.49,40275.0,437.33,437.68,437.23,437.49,40275.0
2024-01-17 09:30:00,437.95,439.77,437.38,437.63,26606.0,437.95,439.77,437.38,437.63,26606.0
2024-01-17 09:35:00,437.66,438.52,437.25,437.77,7871.0,437.66,438.52,437.25,437.77,7871.0
2024-01-17 09:40:00,437.65,437.69,436.33,437.14,11098.0,437.65,437.69,436.33,437.14,11098.0
2024-01-17 09:45:00,436.86,437.74,436.5,437.44,7538.0,436.86,437.74,436.5,437.44,7538.0
2024-01-17 09:50:00,437.44,438.29,436.73,438.29,10383.0,437.44,438.29,436.73,438.29,10383.0
2024-01-17 09:55:00,438.63,438.63,437.64,437.68,2534.0,438.63,438.63,437.64,437.68,2534.0
2024-01-17 10:00:00,437.62,437.76,436.6,436.6,43766.0,437.62,437.76,436.6,436.6,43766.0
2024-01-17 10:05:00,436.79,437.45,436.67,437.07,5691.0,436.79,437.45,436.67,437.07,5691.0
2024-01-17 10:10:00,437.0,437.52,436.85,437.19,6327.0,437.0,437.52,436.85,437.19,6327.0
2024-01-17 10:15:00,436.89,437.5,436.74,437.5,6300.0,436.89,437.5,436.74,437.5,6300.0
2024-01-17 10:20:00,437.48,437.71,437.09,437.1,7239.0,437.48,437.71,437.09,437.1,7239.0
2024-01-17 10:25:00,436.78,437.11,436.78,437.1,1855.0,436.78,437.11,436.78,437.1,1855.0
2024-01-17 10:30:00,437.01,437.01,436.59,436.93,14536.0,437.01,437.01,436.59,436.93,14536.0
2024-01-17 10:35:00,436.83,437.11,436.32,437.11,2674.0,436.83,437.11,436.32,437.11,2674.0
2024-01-17 10:40:00,437.11,437.11,436.07,436.6,6240.0,437.11,437.11,436.07,436.6,6240.0
2024-01-17 10:45:00,437.0,437.33,437.0,437.33,863.0,437.0,437.33,437.0,437.33,863.0
2024-01-17 10:50:00,437.06,437.06,436.0,436.81,26272.0,437.06,437.06,436.0,436.81,26272.0
2024-01-17 10:55:00,436.81,437.25,436.7,437.16,4566.0,436.81,437.25,436.7,437.16,4566.0
2024-01-17 11:00:00,437.0,437.56,436.89,437.16,3777.0,437.0,437.56,436.89,437.16,3777.0
2024-01-17 11:05:00,437.25,437.68,437.11,437.68,1812.0,437.25,437.68,437.11,437.68,1812.0
2024-01-17 11:10:00,437.68,437.72,437.12,437.12,2798.0,437.68,437.72,437.12,437.12,2798.0
2024-01-17 11:15:00,437.29,437.37,436.94,437.37,5622.0,437.29,437.37,436.94,437.37,5622.0
2024-01-17 11:20:00,437.35,437.5,437.19,437.5,966.0,437.35,437.5,437.19,437.5,966.0
2024-01-17 11:25:00,437.43,437.57,437.25,437.28,1362.0,437.43,437.57,437.25,437.28,1362.0
2024-01-17 11:30:00,437.21,437.36,436.96,437.19,2584.0,437.21,437.36,436.96,437.19,2584.0
2024-01-17 11:35:00,437.23,437.24,436.82,436.82,2700.0,437.23,437.24,436.82,436.82,2700.0
2024-01-17 11:40:00,436.97,437.32,436.9,437.32,2081.0,436.97,437.32,436.9,437.32,2081.0
2024-01-17 11:45:00,437.19,437.19,436.95,436.95,1676.0,437.19,437.19,436.95,436.95,1676.0
2024-01-17 11:50:00,436.91,436.91,436.36,436.48,1868.0,436.91,436.91,436.36,436.48,1868.0
2024-01-17 11:55:00,436.45,436.77,436.4,436.58,4099.0,436.45,436.77,436.4,436.58,4099.0
2024-01-17 12:00:00,436.6,436.96,436.6,436.95,2226.0,436.6,436.96,436.6,436.95,2226.0
2024-01-17 12:05:00,437.24,437.31,437.08,437.17,2495.0,437.24,437.31,437.08,437.17,2495.0
2024-01-17 12:10:00,437.15,437.15,436.95,437.14,1340.0,437.15,437.15,436.95,437.14,1340.0
2024-01-17 12:15:00,437.14,437.14,436.86,437.12,2407.0,437.14,437.14,436.86,437.12,2407.0
2024-01-17 12:20:00,436.89,436.93,436.65,436.78,1705.0,436.89,436.93,436.65,436.78,1705.0
2024-01-17 12:25:00,436.58,436.58,436.4,436.4,2995.0,436.58,436.58,436.4,436.4,2995.0
2024-01-17 12:30:00,436.4,436.4,435.8,435.94,3639.0,436.4,436.4,435.8,435.94,3639.0
2024-01-17 12:35:00,435.56,435.57,435.25,435.26,1289.0,435.56,435.57,435.25,435.26,1289.0
2024-01-17 12:40:00,435.25,435.67,435.24,435.56,6170.0,435.25,435.67,435.24,435.56,6170.0
2024-01-17 12:45:00,435.5,436.0,435.45,436.0,2621.0,435.5,436.0,435.45,436.0,2621.0
2024-01-17 12:50:00,435.84,435.85,435.64,435.81,3000.0,435.84,435.85,435.64,435.81,3000.0
2024-01-17 12:55:00,435.98,436.13,435.79,436.13,6031.0,435.98,436.13,435.79,436.13,6031.0
2024-01-17 13:00:00,436.15,436.22,436.01,436.14,2531.0,436.15,436.22,436.01,436.14,2531.0
2024-01-17 13:05:00,436.04,436.06,435.79,435.94,3606.0,436.04,436.06,435.79,435.94,3606.0
2024-01-17 13:10:00,435.94,436.0,435.9,435.9,3234.0,435.94,436.0,435.9,435.9,3234.0
2024-01-17 13:15:00,435.9,436.13,435.69,436.06,139430.0,435.9,436.13,435.69,436.06,139430.0
2024-01-17 13:20:00,435.84,435.92,434.02,434.08,71992.0,435.84,435.92,434.02,434.08,71992.0
2024-01-17 13:25:00,434.08,434.77,434.01,434.17,3736.0,434.08,434.77,434.01,434.17,3736.0
2024-01-17 13:30:00,434.17,434.17,433.64,433.71,2880.0,434.17,434.17,433.64,433.71,2880.0
2024-01-17 13:35:00,433.83,433.99,433.66,433.99,2012.0,433.83,433.99,433.66,433.99,2012.0
2024-01-17 13:40:00,433.87,434.14,433.38,433.5,5312.0,433.87,434.14,433.38,433.5,5312.0
2024-01-17 13:45:00,433.64,433.64,432.93,433.14,5009.0,433.64,433.64,432.93,433.14,5009.0
2024-01-17 13:50:00,433.15,433.23,432.86,433.1,9178.0,433.15,433.23,432.86,433.1,9178.0
2024-01-17 13:55:00,433.1,433.1,432.64,432.83,5375.0,433.1,433.1,432.64,432.83,5375.0
2024-01-17 14:00:00,432.68,433.04,432.18,432.84,11696.0,432.68,433.04,432.18,432.84,11696.0
2024-01-17 14:05:00,432.99,433.01,432.67,432.88,6854.0,432.99,433.01,432.67,432.88,6854.0
2024-01-17 14:10:00,432.87,433.43,432.85,433.26,9797.0,432.87,433.43,432.85,433.26,9797.0
2024-01-17 14:15:00,433.24,433.77,433.07,433.65,3600.0,433.24,433.77,433.07,433.65,3600.0
2024-01-17 14:20:00,433.6,433.83,433.59,433.83,2541.0,433.6,433.83,433.59,433.83,2541.0
2024-01-17 14:25:00,433.83,434.03,433.79,434.03,2600.0,433.83,434.03,433.79,434.03,2600.0
2024-01-17 14:30:00,434.08,434.63,434.07,434.31,2137.0,434.08,434.63,434.07,434.31,2137.0
2024-01-17 14:35:00,434.44,434.44,433.79,433.79,3596.0,434.44,434.44,433.79,433.79,3596.0
2024-01-17 14:40:00,433.68,433.68,433.29,433.52,7005.0,433.68,433.68,433.29,433.52,7005.0
2024-01-17 14:45:00,433.63,433.7,433.2,433.36,3607.0,433.63,433.7,433.2,433.36,3607.0
2024-01-17 14:50:00,433.36,433.65,433.25,433.39,4388.0,433.36,433.65,433.25,433.39,4388.0
2024-01-17 14:55:00,433.47,433.56,433.1,433.1,6650.0,433.47,433.56,433.1,433.1,6650.0
2024-01-17 15:00:00,433.16,433.16,432.9,432.99,2585.0,433.16,433.16,432.9,432.99,2585.0
2024-01-17 15:05:00,433.01,433.13,432.87,432.99,4475.0,433.01,433.13,432.87,432.99,4475.0
2024-01-17 15:10:00,432.97,433.23,432.86,433.0,3557.0,432.97,433.23,432.86,433.0,3557.0
2024-01-17 15:15:00,433.07,433.16,432.89,432.99,1465.0,433.07,433.16,432.89,432.99,1465.0
2024-01-17 15:20:00,432.99,433.04,432.7,432.79,4932.0,432.99,433.04,432.7,432.79,4932.0
2024-01-17 15:25:00,432.67,432.84,432.27,432.78,5229.0,432.67,432.84,432.27,432.78,5229.0
2024-01-17 15:30:00,432.8,433.11,432.63,433.05,4600.0,432.8,433.11,432.63,433.05,4600.0
2024-01-17 15:35:00,433.05,433.94,433.01,433.89,5083.0,433.05,433.94,433.01,433.89,5083.0
2024-01-17 15:40:00,433.8,433.96,433.26,433.48,36993.0,433.8,433.96,433.26,433.48,36993.0
2024-01-17 15:45:00,433.44,433.73,433.34,433.51,7921.0,433.44,433.73,433.34,433.51,7921.0
2024-01-17 15:50:00,433.59,434.24,433.41,433.84,13313.0,433.59,434.24,433.41,433.84,13313.0
2024-01-17 15:55:00,433.78,434.06,433.76,433.76,21744.0,433.78,434.06,433.76,433.76,21744.0
2024-01-18 09:30:00,431.59,431.59,428.48,428.48,23106.0,431.59,431.59,428.48,428.48,23106.0
2024-01-18 09:35:00,428.8,430.26,428.47,428.93,4882.0,428.8,430.26,428.47,428.93,4882.0
2024-01-18 09:40:00,428.92,429.96,426.57,427.04,13654.0,428.92,429.96,426.57,427.04,13654.0
2024-01-18 09:45:00,426.5,427.5,425.41,427.23,8900.0,426.5,427.5,425.41,427.23,8900.0
2024-01-18 09:50:00,427.0,429.27,426.85,428.82,4574.0,427.0,429.27,426.85,428.82,4574.0
2024-01-18 09:55:00,428.95,431.25,428.7,431.25,9315.0,428.95,431.25,428.7,431.25,9315.0
2024-01-18 10:00:00,430.77,431.5,429.55,429.55,12198.0,430.77,431.5,429.55,429.55,12198.0
2024-01-18 10:05:00,429.52,429.88,428.46,428.74,3550.0,429.52,429.88,428.46,428.74,3550.0
2024-01-18 10:10:00,428.47,428.54,427.52,427.74,7431.0,428.47,428.54,427.52,427.74,7431.0
2024-01-18 10:15:00,427.9,428.38,427.42,427.54,5207.0,427.9,428.38,427.42,427.54,5207.0
2024-01-18 10:20:00,427.13,428.05,426.93,428.05,4616.0,427.13,428.05,426.93,428.05,4616.0
2024-01-18 10:25:00,428.31,429.55,428.2,429.45,5985.0,428.31,429.55,428.2,429.45,5985.0
2024-01-18 10:30:00,429.36,429.98,428.97,429.62,37169.0,429.36,429.98,428.97,429.62,37169.0
2024-01-18 10:35:00,429.5,430.14,428.71,429.69,32786.0,429.5,430.14,428.71,429.69,32786.0
2024-01-18 10:40:00,429.88,430.33,427.56,427.84,9451.0,429.88,430.33,427.56,427.84,9451.0
2024-01-18 10:45:00,427.84,429.63,427.71,429.37,3338.0,427.84,429.63,427.71,429.37,3338.0
2024-01-18 10:50:00,429.54,429.54,428.31,428.6,4442.0,429.54,429.54,428.31,428.6,4442.0
2024-01-18 10:55:00,428.43,429.31,428.42,429.07,5248.0,428.43,429.31,428.42,429.07,5248.0
2024-01-18 11:00:00,429.2,429.2,428.79,428.88,2436.0,429.2,429.2,428.79,428.88,2436.0
2024-01-18 11:05:00,428.88,429.08,428.75,428.77,2654.0,428.88,429.08,428.75,428.77,2654.0
2024-01-18 11:10:00,428.88,429.1,428.24,428.37,4866.0,428.88,429.1,428.24,428.37,4866.0
2024-01-18 11:15:00,428.37,429.08,428.1,429.08,5016.0,428.37,429.08,428.1,429.08,5016.0
2024-01-18 11:20:00,428.98,429.57,428.83,429.55,8200.0,428.98,429.57,428.83,429.55,8200.0
2024-01-18 11:25:00,429.33,429.6,428.91,429.14,15141.0,429.33,429.6,428.91,429.14,15141.0
2024-01-18 11:30:00,429.2,429.96,429.2,429.68,7748.0,429.2,429.96,429.2,429.68,7748.0
2024-01-18 11:35:00,429.8,429.99,429.6,429.77,4975.0,429.8,429.99,429.6,429.77,4975.0
2024-01-18 11:40:00,429.92,429.92,429.15,429.17,3663.0,429.92,429.92,429.15,429.17,3663.0
2024-01-18 11:45:00,429.16,429.3,428.99,429.24,4490.0,429.16,429.3,428.99,429.24,4490.0
2024-01-18 11:50:00,429.24,429.86,428.98,429.85,1753.0,429.24,429.86,428.98,429.85,1753.0
2024-01-18 11:55:00,429.44,429.97,429.37,429.58,2447.0,429.44,429.97,429.37,429.58,2447.0
2024-01-18 12:00:00,429.46,429.53,428.88,429.36,5485.0,429.46,429.53,428.88,429.36,5485.0
2024-01-18 12:05:00,428.99,429.37,428.89,429.28,10851.0,428.99,429.37,428.89,429.28,10851.0
2024-01-18 12:10:00,429.17,429.4,428.83,429.27,5443.0,429.17,429.4,428.83,429.27,5443.0
2024-01-18 12:15:00,429.27,429.71,429.23,429.5,1964.0,429.27,429.71,429.23,429.5,1964.0
2024-01-18 12:20:00,429.54,429.54,429.08,429.48,1820.0,429.54,429.54,429.08,429.48,1820.0
2024-01-18 12:25:00,429.31,429.52,429.14,429.14,2632.0,429.31,429.52,429.14,429.14,2632.0
2024-01-18 12:30:00,429.22,429.22,429.0,429.16,2432.0,429.22,429.22,429.0,429.16,2432.0
2024-01-18 12:35:00,429.0,429.5,428.91,429.49,4945.0,429.0,429.5,428.91,429.49,4945.0
2024-01-18 12:40:00,429.52,429.68,429.31,429.68,2050.0,429.52,429.68,429.31,429.68,2050.0
2024-01-18 12:45:00,429.71,429.97,429.58,429.88,2252.0,429.71,429.97,429.58,429.88,2252.0
2024-01-18 12:50:00,429.88,430.23,429.85,429.97,4528.0,429.88,430.23,429.85,429.97,4528.0
2024-01-18 12:55:00,429.75,429.82,429.67,429.81,1242.0,429.75,429.82,429.67,429.81,1242.0
2024-01-18 13:00:00,429.83,430.07,429.56,429.96,4324.0,429.83,430.07,429.56,429.96,4324.0
2024-01-18 13:05:00,429.67,430.05,429.61,429.94,4478.0,429.67,430.05,429.61,429.94,4478.0
2024-01-18 13:10:00,430.01,430.19,429.74,429.88,2268.0,430.01,430.19,429.74,429.88,2268.0
2024-01-18 13:15:00,429.88,430.12,429.73,429.73,2366.0,429.88,430.12,429.73,429.73,2366.0
2024-01-18 13:20:00,429.93,430.21,429.8,429.95,3097.0,429.93,430.21,429.8,429.95,3097.0
2024-01-18 13:25:00,430.04,431.0,429.91,430.81,7710.0,430.04,431.0,429.91,430.81,7710.0
2024-01-18 13:30:00,430.81,431.0,430.81,430.81,1404.0,430.81,431.0,430.81,430.81,1404.0
2024-01-18 13:35:00,431.08,431.31,431.08,431.31,1228.0,431.08,431.31,431.08,431.31,1228.0
2024-01-18 13:40:00,431.31,431.6,431.2,431.57,2731.0,431.31,431.6,431.2,431.57,2731.0
2024-01-18 13:45:00,431.59,431.6,431.1,431.25,2497.0,431.59,431.6,431.1,431.25,2497.0
2024-01-18 13:50:00,431.33,431.94,431.33,431.94,1172.0,431.33,431.94,431.33,431.94,1172.0
2024-01-18 13:55:00,431.89,432.42,431.84,432.42,6539.0,431.89,432.42,431.84,432.42,6539.0
2024-01-18 14:00:00,432.16,432.29,432.11,432.16,1900.0,432.16,432.29,432.11,432.16,1900.0
2024-01-18 14:05:00,432.24,432.24,432.02,432.11,2485.0,432.24,432.24,432.02,432.11,2485.0
2024-01-18 14:10:00,432.12,432.92,432.12,432.91,5525.0,432.12,432.92,432.12,432.91,5525.0
2024-01-18 14:15:00,432.84,433.16,432.82,433.1,3460.0,432.84,433.16,432.82,433.1,3460.0
2024-01-18 14:20:00,433.1,433.97,432.96,433.55,10176.0,433.1,433.97,432.96,433.55,10176.0
2024-01-18 14:25:00,433.48,433.65,433.43,433.5,1427.0,433.48,433.65,433.43,433.5,1427.0
2024-01-18 14:30:00,433.52,434.0,433.49,434.0,1975.0,433.52,434.0,433.49,434.0,1975.0
2024-01-18 14:35:00,433.94,434.38,433.83,433.86,13981.0,433.94,434.38,433.83,433.86,13981.0
2024-01-18 14:40:00,433.86,434.25,433.77,433.97,3877.0,433.86,434.25,433.77,433.97,3877.0
2024-01-18 14:45:00,433.9,434.5,433.78,434.49,6274.0,433.9,434.5,433.78,434.49,6274.0
2024-01-18 14:50:00,434.48,434.88,434.47,434.88,2210.0,434.48,434.88,434.47,434.88,2210.0
2024-01-18 14:55:00,434.79,434.84,434.68,434.77,1083.0,434.79,434.84,434.68,434.77,1083.0
2024-01-18 15:00:00,434.5,434.77,434.47,434.77,1888.0,434.5,434.77,434.47,434.77,1888.0
2024-01-18 15:05:00,434.65,434.81,434.54,434.75,2533.0,434.65,434.81,434.54,434.75,2533.0
2024-01-18 15:10:00,434.86,434.87,434.53,434.53,3076.0,434.86,434.87,434.53,434.53,3076.0
2024-01-18 15:15:00,434.53,434.63,433.69,433.69,45159.0,434.53,434.63,433.69,433.69,45159.0
2024-01-18 15:20:00,433.48,433.73,433.31,433.31,3868.0,433.48,433.73,433.31,433.31,3868.0
2024-01-18 15:25:00,433.15,433.3,432.81,433.22,4399.0,433.15,433.3,432.81,433.22,4399.0
2024-01-18 15:30:00,433.33,433.42,432.89,433.07,3949.0,433.33,433.42,432.89,433.07,3949.0
2024-01-18 15:35:00,432.75,433.07,432.69,432.97,4132.0,432.75,433.07,432.69,432.97,4132.0
2024-01-18 15:40:00,432.83,433.14,432.68,433.06,2814.0,432.83,433.14,432.68,433.06,2814.0
2024-01-18 15:45:00,433.18,433.18,432.47,432.96,9131.0,433.18,433.18,432.47,432.96,9131.0
2024-01-18 15:50:00,432.85,433.05,432.44,432.61,9169.0,432.85,433.05,432.44,432.61,9169.0
2024-01-18 15:55:00,432.76,433.15,432.44,433.11,48564.0,432.76,433.15,432.44,433.11,48564.0
2024-01-19 09:30:00,433.74,434.0,431.32,432.12,105268.0,433.74,434.0,431.32,432.12,105268.0
2024-01-19 09:35:00,432.6,434.52,432.41,432.83,9715.0,432.6,434.52,432.41,432.83,9715.0
2024-01-19 09:40:00,432.68,433.47,431.82,431.83,2215.0,432.68,433.47,431.82,431.83,2215.0
2024-01-19 09:45:00,432.09,432.09,431.1,431.1,1595.0,432.09,432.09,431.1,431.1,1595.0
2024-01-19 09:50:00,430.92,431.95,430.62,431.43,7136.0,430.92,431.95,430.62,431.43,7136.0
2024-01-19 09:55:00,431.55,431.8,431.36,431.75,8170.0,431.55,431.8,431.36,431.75,8170.0
2024-01-19 10:00:00,431.69,432.62,431.47,432.48,6554.0,431.69,432.62,431.47,432.48,6554.0
2024-01-19 10:05:00,432.2,432.44,431.25,431.38,10265.0,432.2,432.44,431.25,431.38,10265.0
2024-01-19 10:10:00,431.18,431.18,429.68,429.74,10095.0,431.18,431.18,429.68,429.74,10095.0
2024-01-19 10:15:00,429.74,430.71,429.73,430.68,5917.0,429.74,430.71,429.73,430.68,5917.0
2024-01-19 10:20:00,431.02,431.28,430.16,430.22,3707.0,431.02,431.28,430.16,430.22,3707.0
2024-01-19 10:25:00,430.19,431.12,430.12,430.99,4732.0,430.19,431.12,430.12,430.99,4732.0
2024-01-19 10:30:00,430.96,431.94,430.96,431.71,7433.0,430.96,431.94,430.96,431.71,7433.0
2024-01-19 10:35:00,432.02,432.65,431.81,432.65,1300.0,432.02,432.65,431.81,432.65,1300.0
2024-01-19 10:40:00,432.76,432.76,431.92,431.96,3105.0,432.76,432.76,431.92,431.96,3105.0
2024-01-19 10:45:00,432.15,432.86,432.07,432.75,4169.0,432.15,432.86,432.07,432.75,4169.0
2024-01-19 10:50:00,432.65,433.28,432.5,433.04,9322.0,432.65,433.28,432.5,433.04,9322.0
2024-01-19 10:55:00,433.03,433.29,432.85,433.29,2743.0,433.03,433.29,432.85,433.29,2743.0
2024-01-19 11:00:00,433.36,433.71,433.12,433.67,1700.0,433.36,433.71,433.12,433.67,1700.0
2024-01-19 11:05:00,433.47,434.15,433.47,434.12,3267.0,433.47,434.15,433.47,434.12,3267.0
2024-01-19 11:10:00,434.08,434.71,434.07,434.71,5609.0,434.08,434.71,434.07,434.71,5609.0
2024-01-19 11:15:00,434.55,435.0,434.4,434.85,3062.0,434.55,435.0,434.4,434.85,3062.0
2024-01-19 11:20:00,434.8,434.99,434.61,434.84,5178.0,434.8,434.99,434.61,434.84,5178.0
2024-01-19 11:25:00,434.86,435.07,434.85,434.92,1700.0,434.86,435.07,434.85,434.92,1700.0
2024-01-19 11:30:00,434.97,434.97,434.47,434.58,3689.0,434.97,434.97,434.47,434.58,3689.0
2024-01-19 11:35:00,434.55,434.9,434.44,434.9,3842.0,434.55,434.9,434.44,434.9,3842.0
2024-01-19 11:40:00,434.88,434.95,434.65,434.84,3892.0,434.88,434.95,434.65,434.84,3892.0
2024-01-19 11:45:00,434.83,434.84,434.56,434.56,1550.0,434.83,434.84,434.56,434.56,1550.0
2024-01-19 11:50:00,434.64,434.9,434.54,434.71,2599.0,434.64,434.9,434.54,434.71,2599.0
2024-01-19 11:55:00,434.74,434.93,434.67,434.77,3440.0,434.74,434.93,434.67,434.77,3440.0
2024-01-19 12:00:00,434.69,434.85,434.58,434.68,2187.0,434.69,434.85,434.58,434.68,2187.0
2024-01-19 12:05:00,434.58,434.58,433.57,433.58,7291.0,434.58,434.58,433.57,433.58,7291.0
2024-01-19 12:10:00,433.49,433.49,433.06,433.25,3770.0,433.49,433.49,433.06,433.25,3770.0
2024-01-19 12:15:00,433.35,433.35,433.04,433.04,2697.0,433.35,433.35,433.04,433.04,2697.0
2024-01-19 12:20:00,433.03,433.35,432.67,432.87,11955.0,433.03,433.35,432.67,432.87,11955.0
2024-01-19 12:25:00,432.72,433.66,432.7,433.48,8046.0,432.72,433.66,432.7,433.48,8046.0
2024-01-19 12:30:00,433.62,434.59,433.62,433.73,4152.0,433.62,434.59,433.62,433.73,4152.0
2024-01-19 12:35:00,433.65,433.65,433.15,433.16,5353.0,433.65,433.65,433.15,433.16,5353.0
2024-01-19 12:40:00,433.01,433.12,432.92,433.05,2900.0,433.01,433.12,432.92,433.05,2900.0
2024-01-19 12:45:00,432.98,433.05,432.9,433.04,3760.0,432.98,433.05,432.9,433.04,3760.0
2024-01-19 12:50:00,433.06,433.52,433.05,433.32,3941.0,433.06,433.52,433.05,433.32,3941.0
2024-01-19 12:55:00,433.37,433.67,433.28,433.67,16163.0,433.37,433.67,433.28,433.67,16163.0
2024-01-19 13:00:00,433.7,433.72,433.16,433.16,2978.0,433.7,433.72,433.16,433.16,2978.0
2024-01-19 13:05:00,433.12,433.16,432.89,432.89,4604.0,433.12,433.16,432.89,432.89,4604.0
2024-01-19 13:10:00,433.0,433.04,432.79,432.94,1798.0,433.0,433.04,432.79,432.94,1798.0
2024-01-19 13:15:00,433.03,433.05,432.95,432.99,3181.0,433.03,433.05,432.95,432.99,3181.0
2024-01-19 13:20:00,433.0,433.57,433.0,433.56,3433.0,433.0,433.57,433.0,433.56,3433.0
2024-01-19 13:25:00,433.75,433.75,433.41,433.55,4232.0,433.75,433.75,433.41,433.55,4232.0
2024-01-19 13:30:00,433.64,433.64,433.35,433.49,1168.0,433.64,433.64,433.35,433.49,1168.0
2024-01-19 13:35:00,433.5,433.53,433.19,433.36,6881.0,433.5,433.53,433.19,433.36,6881.0
2024-01-19 13:40:00,433.38,433.99,433.25,433.94,147353.0,433.38,433.99,433.25,433.94,147353.0
2024-01-19 13:45:00,433.94,433.95,433.21,433.35,8664.0,433.94,433.95,433.21,433.35,8664.0
2024-01-19 13:50:00,433.42,433.43,433.18,433.31,45048.0,433.42,433.43,433.18,433.31,45048.0
2024-01-19 13:55:00,433.42,433.5,433.11,433.11,12151.0,433.42,433.5,433.11,433.11,12151.0
2024-01-19 14:00:00,433.22,433.31,433.12,433.27,2657.0,433.22,433.31,433.12,433.27,2657.0
2024-01-19 14:05:00,433.18,433.51,433.11,433.17,5789.0,433.18,433.51,433.11,433.17,5789.0
2024-01-19 14:10:00,433.29,433.29,432.96,433.19,6023.0,433.29,433.29,432.96,433.19,6023.0
2024-01-19 14:15:00,433.27,433.27,432.54,432.8,3322.0,433.27,433.27,432.54,432.8,3322.0
2024-01-19 14:20:00,432.69,432.76,432.38,432.43,8462.0,432.69,432.76,432.38,432.43,8462.0
2024-01-19 14:25:00,432.4,432.76,432.23,432.43,3382.0,432.4,432.76,432.23,432.43,3382.0
2024-01-19 14:30:00,432.49,432.66,432.44,432.6,1700.0,432.49,432.66,432.44,432.6,1700.0
2024-01-19 14:35:00,432.5,433.63,432.49,433.63,6768.0,432.5,433.63,432.49,433.63,6768.0
2024-01-19 14:40:00,433.61,434.22,433.6,434.22,7158.0,433.61,434.22,433.6,434.22,7158.0
2024-01-19 14:45:00,434.0,434.23,433.95,434.11,3978.0,434.0,434.23,433.95,434.11,3978.0
2024-01-19 14:50:00,434.12,434.27,433.68,433.93,156510.0,434.12,434.27,433.68,433.93,156510.0
2024-01-19 14:55:00,434.19,434.23,433.91,434.12,9061.0,434.19,434.23,433.91,434.12,9061.0
2024-01-19 15:00:00,434.17,435.19,434.1,435.19,8752.0,434.17,435.19,434.1,435.19,8752.0
2024-01-19 15:05:00,435.02,435.15,434.4,434.4,5354.0,435.02,435.15,434.4,434.4,5354.0
2024-01-19 15:10:00,434.06,434.46,433.97,434.44,5223.0,434.06,434.46,433.97,434.44,5223.0
2024-01-19 15:15:00,434.42,434.61,434.33,434.48,7879.0,434.42,434.61,434.33,434.48,7879.0
2024-01-19 15:20:00,434.48,434.48,433.88,433.98,28664.0,434.48,434.48,433.88,433.98,28664.0
2024-01-19 15:25:00,433.87,434.15,433.7,434.05,6087.0,433.87,434.15,433.7,434.05,6087.0
2024-01-19 15:30:00,434.18,434.3,434.06,434.14,4275.0,434.18,434.3,434.06,434.14,4275.0
2024-01-19 15:35:00,434.13,434.23,433.82,434.06,17691.0,434.13,434.23,433.82,434.06,17691.0
2024-01-19 15:40:00,434.11,434.14,433.83,434.0,5552.0,434.11,434.14,433.83,434.0,5552.0
2024-01-19 15:45:00,433.99,434.27,433.9,434.0,8733.0,433.99,434.27,433.9,434.0,8733.0
2024-01-19 15:50:00,434.06,434.33,433.41,434.3,44100.0,434.06,434.33,433.41,434.3,44100.0
2024-01-19 15:55:00,434.61,435.08,434.24,435.06,70300.0,434.61,435.08,434.24,435.06,70300.0
2024-01-22 09:30:00,437.57,439.39,437.57,438.69,39272.0,437.57,439.39,437.57,438.69,39272.0
2024-01-22 09:35:00,438.5,439.27,438.12,439.16,14264.0,438.5,439.27,438.12,439.16,14264.0
2024-01-22 09:40:00,439.28,440.0,438.41,439.93,8826.0,439.28,440.0,438.41,439.93,8826.0
2024-01-22 09:45:00,440.47,440.91,439.58,439.98,4596.0,440.47,440.91,439.58,439.98,4596.0
2024-01-22 09:50:00,439.63,439.88,439.02,439.88,2906.0,439.63,439.88,439.02,439.88,2906.0
2024-01-22 09:55:00,439.8,440.21,439.3,439.42,12581.0,439.8,440.21,439.3,439.42,12581.0
2024-01-22 10:00:00,439.55,441.33,439.43,441.17,9969.0,439.55,441.33,439.43,441.17,9969.0
2024-01-22 10:05:00,441.33,442.0,441.33,441.62,5455.0,441.33,442.0,441.33,441.62,5455.0
2024-01-22 10:10:00,441.39,441.61,441.02,441.31,6671.0,441.39,441.61,441.02,441.31,6671.0
2024-01-22 10:15:00,441.09,441.67,440.87,441.25,6972.0,441.09,441.67,440.87,441.25,6972.0
2024-01-22 10:20:00,440.7,441.65,440.7,441.65,4943.0,440.7,441.65,440.7,441.65,4943.0
2024-01-22 10:25:00,441.86,442.85,441.86,442.56,7033.0,441.86,442.85,441.86,442.56,7033.0
2024-01-22 10:30:00,442.5,442.65,441.81,442.22,9286.0,442.5,442.65,441.81,442.22,9286.0
2024-01-22 10:35:00,442.25,442.49,441.84,442.49,3315.0,442.25,442.49,441.84,442.49,3315.0
2024-01-22 10:40:00,442.56,443.02,442.54,442.69,2816.0,442.56,443.02,442.54,442.69,2816.0
2024-01-22 10:45:00,442.59,442.59,441.7,441.86,2771.0,442.59,442.59,441.7,441.86,2771.0
2024-01-22 10:50:00,442.1,442.45,442.01,442.17,7995.0,442.1,442.45,442.01,442.17,7995.0
2024-01-22 10:55:00,442.18,442.31,441.7,442.21,12079.0,442.18,442.31,441.7,442.21,12079.0
2024-01-22 11:00:00,442.23,442.61,442.23,442.55,3627.0,442.23,442.61,442.23,442.55,3627.0
2024-01-22 11:05:00,442.55,442.93,441.85,442.0,11747.0,442.55,442.93,441.85,442.0,11747.0
2024-01-22 11:10:00,442.17,442.44,441.39,441.5,11314.0,442.17,442.44,441.39,441.5,11314.0
2024-01-22 11:15:00,441.38,441.66,440.88,441.2,5463.0,441.38,441.66,440.88,441.2,5463.0
2024-01-22 11:20:00,440.91,441.01,440.6,441.0,11479.0,440.91,441.01,440.6,441.0,11479.0
2024-01-22 11:25:00,440.92,441.8,440.92,441.63,5270.0,440.92,441.8,440.92,441.63,5270.0
2024-01-22 11:30:00,441.44,441.95,441.44,441.77,2570.0,441.44,441.95,441.44,441.77,2570.0
2024-01-22 11:35:00,441.77,441.77,441.25,441.57,7319.0,441.77,441.77,441.25,441.57,7319.0
2024-01-22 11:40:00,441.59,441.78,441.51,441.74,3382.0,441.59,441.78,441.51,441.74,3382.0
2024-01-22 11:45:00,441.75,441.98,441.46,441.67,5901.0,441.75,441.98,441.46,441.67,5901.0
2024-01-22 11:50:00,441.57,441.61,440.28,440.28,46808.0,441.57,441.61,440.28,440.28,46808.0
2024-01-22 11:55:00,440.28,440.47,439.91,440.47,6123.0,440.28,440.47,439.91,440.47,6123.0
2024-01-22 12:00:00,440.76,441.41,440.76,441.15,7232.0,440.76,441.41,440.76,441.15,7232.0
2024-01-22 12:05:00,441.01,441.2,440.75,441.09,17201.0,441.01,441.2,440.75,441.09,17201.0
2024-01-22 12:10:00,441.09,441.19,440.79,441.18,3955.0,441.09,441.19,440.79,441.18,3955.0
2024-01-22 12:15:00,441.39,441.68,441.24,441.66,20721.0,441.39,441.68,441.24,441.66,20721.0
2024-01-22 12:20:00,441.66,441.66,441.21,441.27,6541.0,441.66,441.66,441.21,441.27,6541.0
2024-01-22 12:25:00,441.35,441.37,440.78,441.03,13641.0,441.35,441.37,440.78,441.03,13641.0
2024-01-22 12:30:00,440.94,441.31,440.9,441.15,3697.0,440.94,441.31,440.9,441.15,3697.0
2024-01-22 12:35:00,441.05,441.49,440.9,441.43,4854.0,441.05,441.49,440.9,441.43,4854.0
2024-01-22 12:40:00,441.46,441.63,441.34,441.63,1211.0,441.46,441.63,441.34,441.63,1211.0
2024-01-22 12:45:00,441.62,442.0,441.53,441.91,3267.0,441.62,442.0,441.53,441.91,3267.0
2024-01-22 12:50:00,441.9,442.13,441.88,442.13,759.0,441.9,442.13,441.88,442.13,759.0
2024-01-22 12:55:00,442.02,442.07,441.82,441.95,1860.0,442.02,442.07,441.82,441.95,1860.0
2024-01-22 13:00:00,441.83,442.19,441.8,442.19,3029.0,441.83,442.19,441.8,442.19,3029.0
2024-01-22 13:05:00,442.0,442.0,441.63,441.64,2893.0,442.0,442.0,441.63,441.64,2893.0
2024-01-22 13:10:00,441.67,441.7,441.49,441.6,1046.0,441.67,441.7,441.49,441.6,1046.0
2024-01-22 13:15:00,441.7,441.94,441.63,441.8,5411.0,441.7,441.94,441.63,441.8,5411.0
2024-01-22 13:20:00,441.64,441.76,441.47,441.47,4061.0,441.64,441.76,441.47,441.47,4061.0
2024-01-22 13:25:00,441.47,441.64,441.32,441.64,4799.0,441.47,441.64,441.32,441.64,4799.0
2024-01-22 13:30:00,441.66,442.2,441.66,442.15,2026.0,441.66,442.2,441.66,442.15,2026.0
2024-01-22 13:35:00,442.18,442.5,442.17,442.22,3242.0,442.18,442.5,442.17,442.22,3242.0
2024-01-22 13:40:00,442.03,442.37,441.85,442.34,6845.0,442.03,442.37,441.85,442.34,6845.0
2024-01-22 13:45:00,442.34,442.81,442.19,442.8,1721.0,442.34,442.81,442.19,442.8,1721.0
2024-01-22 13:50:00,442.85,443.33,442.72,443.25,5924.0,442.85,443.33,442.72,443.25,5924.0
2024-01-22 13:55:00,443.12,443.4,443.01,443.4,2101.0,443.12,443.4,443.01,443.4,2101.0
2024-01-22 14:00:00,443.44,443.44,443.22,443.22,2138.0,443.44,443.44,443.22,443.22,2138.0
2024-01-22 14:05:00,442.98,443.67,442.77,443.46,8566.0,442.98,443.67,442.77,443.46,8566.0
2024-01-22 14:10:00,443.44,443.82,443.44,443.5,4128.0,443.44,443.82,443.44,443.5,4128.0
2024-01-22 14:15:00,443.62,443.64,443.23,443.4,1720.0,443.62,443.64,443.23,443.4,1720.0
2024-01-22 14:20:00,443.18,443.22,442.83,443.22,3878.0,443.18,443.22,442.83,443.22,3878.0
2024-01-22 14:25:00,443.18,443.31,443.02,443.12,1243.0,443.18,443.31,443.02,443.12,1243.0
2024-01-22 14:30:00,443.21,443.75,442.79,442.93,4405.0,443.21,443.75,442.79,442.93,4405.0
2024-01-22 14:35:00,442.85,442.87,442.63,442.68,2687.0,442.85,442.87,442.63,442.68,2687.0
2024-01-22 14:40:00,442.67,442.89,442.67,442.87,1700.0,442.67,442.89,442.67,442.87,1700.0
2024-01-22 14:45:00,442.91,442.91,442.46,442.47,4822.0,442.91,442.91,442.46,442.47,4822.0
2024-01-22 14:50:00,442.6,442.88,442.58,442.76,3408.0,442.6,442.88,442.58,442.76,3408.0
2024-01-22 14:55:00,442.76,443.0,442.76,443.0,2306.0,442.76,443.0,442.76,443.0,2306.0
2024-01-22 15:00:00,443.05,443.1,442.44,442.44,5414.0,443.05,443.1,442.44,442.44,5414.0
2024-01-22 15:05:00,442.39,442.39,442.0,442.11,1599.0,442.39,442.39,442.0,442.11,1599.0
2024-01-22 15:10:00,442.21,442.24,441.39,441.48,2427.0,442.21,442.24,441.39,441.48,2427.0
2024-01-22 15:15:00,441.4,441.4,441.11,441.26,1725.0,441.4,441.4,441.11,441.26,1725.0
2024-01-22 15:20:00,441.13,441.16,440.91,440.97,3182.0,441.13,441.16,440.91,440.97,3182.0
2024-01-22 15:25:00,441.04,441.08,440.64,440.74,4481.0,441.04,441.08,440.64,440.74,4481.0
2024-01-22 15:30:00,440.74,440.74,440.34,440.34,4165.0,440.74,440.74,440.34,440.34,4165.0
2024-01-22 15:35:00,440.26,440.33,439.46,439.6,3459.0,440.26,440.33,439.46,439.6,3459.0
2024-01-22 15:40:00,439.58,439.84,439.4,439.43,7135.0,439.58,439.84,439.4,439.43,7135.0
2024-01-22 15:45:00,439.6,440.0,439.58,439.9,4096.0,439.6,440.0,439.58,439.9,4096.0
2024-01-22 15:50:00,439.82,440.2,439.76,440.19,8115.0,439.82,440.2,439.76,440.19,8115.0
2024-01-22 15:55:00,440.32,440.65,439.32,440.15,28392.0,440.32,440.65,439.32,440.15,28392.0
2024-01-23 09:30:00,440.01,441.57,439.36,439.99,17494.0,440.01,441.57,439.36,439.99,17494.0
2024-01-23 09:35:00,438.89,439.85,437.99,438.46,3860.0,438.89,439.85,437.99,438.46,3860.0
2024-01-23 09:40:00,437.89,438.61,437.75,438.55,986.0,437.89,438.61,437.75,438.55,986.0
2024-01-23 09:45:00,439.1,440.35,439.1,440.0,1769.0,439.1,440.35,439.1,440.0,1769.0
2024-01-23 09:50:00,440.38,440.6,439.87,439.87,2460.0,440.38,440.6,439.87,439.87,2460.0
2024-01-23 09:55:00,439.5,440.04,439.03,439.03,7487.0,439.5,440.04,439.03,439.03,7487.0
2024-01-23 10:00:00,439.32,439.32,437.27,437.27,2810.0,439.32,439.32,437.27,437.27,2810.0
2024-01-23 10:05:00,437.33,437.56,436.95,437.54,5658.0,437.33,437.56,436.95,437.54,5658.0
2024-01-23 10:10:00,437.54,437.54,436.31,436.47,5238.0,437.54,437.54,436.31,436.47,5238.0
2024-01-23 10:15:00,436.68,437.06,436.56,436.91,4998.0,436.68,437.06,436.56,436.91,4998.0
2024-01-23 10:20:00,437.11,437.77,436.96,437.62,5910.0,437.11,437.77,436.96,437.62,5910.0
2024-01-23 10:25:00,437.59,438.03,437.59,437.79,2845.0,437.59,438.03,437.59,437.79,2845.0
2024-01-23 10:30:00,437.81,438.17,437.54,437.54,4702.0,437.81,438.17,437.54,437.54,4702.0
2024-01-23 10:35:00,437.54,437.8,437.42,437.75,3371.0,437.54,437.8,437.42,437.75,3371.0
2024-01-23 10:40:00,437.75,437.76,437.15,437.16,2867.0,437.75,437.76,437.15,437.16,2867.0
2024-01-23 10:45:00,437.21,437.26,436.8,437.03,3183.0,437.21,437.26,436.8,437.03,3183.0
2024-01-23 10:50:00,437.01,437.15,436.76,436.98,3978.0,437.01,437.15,436.76,436.98,3978.0
2024-01-23 10:55:00,437.0,437.0,436.64,436.79,2150.0,437.0,437.0,436.64,436.79,2150.0
2024-01-23 11:00:00,436.8,437.98,436.69,437.32,12277.0,436.8,437.98,436.69,437.32,12277.0
2024-01-23 11:05:00,437.4,437.62,437.3,437.5,2567.0,437.4,437.62,437.3,437.5,2567.0
2024-01-23 11:10:00,437.63,438.11,437.57,437.97,3088.0,437.63,438.11,437.57,437.97,3088.0
2024-01-23 11:15:00,437.76,438.14,437.69,437.9,2726.0,437.76,438.14,437.69,437.9,2726.0
2024-01-23 11:20:00,437.71,437.75,437.58,437.75,1415.0,437.71,437.75,437.58,437.75,1415.0
2024-01-23 11:25:00,437.58,437.79,437.47,437.65,2603.0,437.58,437.79,437.47,437.65,2603.0
2024-01-23 11:30:00,437.58,437.71,437.58,437.66,633.0,437.58,437.71,437.58,437.66,633.0
2024-01-23 11:35:00,437.63,437.94,437.62,437.79,4710.0,437.63,437.94,437.62,437.79,4710.0
2024-01-23 11:40:00,437.79,437.98,437.37,437.73,4959.0,437.79,437.98,437.37,437.73,4959.0
2024-01-23 11:45:00,437.71,438.52,437.69,438.52,1376.0,437.71,438.52,437.69,438.52,1376.0
2024-01-23 11:50:00,438.55,438.7,438.46,438.7,840.0,438.55,438.7,438.46,438.7,840.0
2024-01-23 11:55:00,438.76,438.84,438.61,438.62,680.0,438.76,438.84,438.61,438.62,680.0
2024-01-23 12:00:00,438.5,438.64,438.35,438.58,1077.0,438.5,438.64,438.35,438.58,1077.0
2024-01-23 12:05:00,438.72,439.0,438.67,439.0,1841.0,438.72,439.0,438.67,439.0,1841.0
2024-01-23 12:10:00,439.09,439.17,438.63,438.97,7064.0,439.09,439.17,438.63,438.97,7064.0
2024-01-23 12:15:00,438.97,439.16,438.83,438.89,723.0,438.97,439.16,438.83,438.89,723.0
2024-01-23 12:20:00,438.78,438.83,438.53,438.54,2287.0,438.78,438.83,438.53,438.54,2287.0
2024-01-23 12:25:00,438.54,438.86,438.27,438.52,3362.0,438.54,438.86,438.27,438.52,3362.0
2024-01-23 12:30:00,438.55,438.79,438.55,438.78,707.0,438.55,438.79,438.55,438.78,707.0
2024-01-23 12:35:00,438.61,438.65,438.49,438.52,1413.0,438.61,438.65,438.49,438.52,1413.0
2024-01-23 12:40:00,438.71,438.71,438.5,438.54,1860.0,438.71,438.71,438.5,438.54,1860.0
2024-01-23 12:45:00,438.57,438.58,438.42,438.53,2408.0,438.57,438.58,438.42,438.53,2408.0
2024-01-23 12:50:00,438.33,438.37,438.09,438.37,2188.0,438.33,438.37,438.09,438.37,2188.0
2024-01-23 12:55:00,438.5,438.5,438.29,438.3,730.0,438.5,438.5,438.29,438.3,730.0
2024-01-23 13:00:00,438.18,438.47,438.12,438.47,1465.0,438.18,438.47,438.12,438.47,1465.0
2024-01-23 13:05:00,438.5,438.56,438.33,438.52,1434.0,438.5,438.56,438.33,438.52,1434.0
2024-01-23 13:10:00,438.58,438.58,438.23,438.25,1672.0,438.58,438.58,438.23,438.25,1672.0
2024-01-23 13:15:00,438.21,438.51,438.2,438.44,1074.0,438.21,438.51,438.2,438.44,1074.0
2024-01-23 13:20:00,438.57,438.63,438.13,438.33,2956.0,438.57,438.63,438.13,438.33,2956.0
2024-01-23 13:25:00,438.48,438.48,438.29,438.29,837.0,438.48,438.48,438.29,438.29,837.0
2024-01-23 13:30:00,438.21,438.28,438.0,438.07,2849.0,438.21,438.28,438.0,438.07,2849.0
2024-01-23 13:35:00,438.05,438.35,438.05,438.32,2319.0,438.05,438.35,438.05,438.32,2319.0
2024-01-23 13:40:00,438.35,438.53,438.34,438.46,1100.0,438.35,438.53,438.34,438.46,1100.0
2024-01-23 13:45:00,438.46,438.59,438.09,438.54,4558.0,438.46,438.59,438.09,438.54,4558.0
2024-01-23 13:50:00,438.54,438.98,438.48,438.97,3884.0,438.54,438.98,438.48,438.97,3884.0
2024-01-23 13:55:00,438.96,439.57,438.94,439.52,1570.0,438.96,439.57,438.94,439.52,1570.0
2024-01-23 14:00:00,439.5,439.61,439.37,439.38,1307.0,439.5,439.61,439.37,439.38,1307.0
2024-01-23 14:05:00,439.47,439.63,439.27,439.59,2182.0,439.47,439.63,439.27,439.59,2182.0
2024-01-23 14:10:00,439.37,439.78,439.32,439.62,3713.0,439.37,439.78,439.32,439.62,3713.0
2024-01-23 14:15:00,439.72,439.93,439.7,439.91,766.0,439.72,439.93,439.7,439.91,766.0
2024-01-23 14:20:00,439.77,439.92,439.76,439.92,1258.0,439.77,439.92,439.76,439.92,1258.0
2024-01-23 14:25:00,439.79,439.79,439.35,439.35,5434.0,439.79,439.79,439.35,439.35,5434.0
2024-01-23 14:30:00,439.54,439.78,439.53,439.61,1000.0,439.54,439.78,439.53,439.61,1000.0
2024-01-23 14:35:00,439.57,439.57,439.13,439.13,2867.0,439.57,439.57,439.13,439.13,2867.0
2024-01-23 14:40:00,439.28,439.52,439.23,439.52,1315.0,439.28,439.52,439.23,439.52,1315.0
2024-01-23 14:45:00,439.64,439.83,439.38,439.76,2657.0,439.64,439.83,439.38,439.76,2657.0
2024-01-23 14:50:00,439.58,439.58,439.32,439.37,2789.0,439.58,439.58,439.32,439.37,2789.0
2024-01-23 14:55:00,439.1,439.45,438.97,439.15,3124.0,439.1,439.45,438.97,439.15,3124.0
2024-01-23 15:00:00,439.17,439.27,438.75,439.03,2496.0,439.17,439.27,438.75,439.03,2496.0
2024-01-23 15:05:00,439.03,439.11,438.75,438.84,3983.0,439.03,439.11,438.75,438.84,3983.0
2024-01-23 15:10:00,438.94,439.16,438.84,439.05,4924.0,438.94,439.16,438.84,439.05,4924.0
2024-01-23 15:15:00,439.06,439.12,438.92,439.0,2120.0,439.06,439.12,438.92,439.0,2120.0
2024-01-23 15:20:00,439.09,439.09,438.67,438.67,2300.0,439.09,439.09,438.67,438.67,2300.0
2024-01-23 15:25:00,438.56,439.06,438.56,439.0,4349.0,438.56,439.06,438.56,439.0,4349.0
2024-01-23 15:30:00,438.84,438.95,438.67,438.77,1758.0,438.84,438.95,438.67,438.77,1758.0
2024-01-23 15:35:00,438.74,438.75,438.47,438.64,3376.0,438.74,438.75,438.47,438.64,3376.0
2024-01-23 15:40:00,438.72,439.07,438.65,438.91,6093.0,438.72,439.07,438.65,438.91,6093.0
2024-01-23 15:45:00,438.9,439.01,438.65,438.67,13585.0,438.9,439.01,438.65,438.67,13585.0
2024-01-23 15:50:00,438.74,439.56,438.67,439.56,24038.0,438.74,439.56,438.67,439.56,24038.0
2024-01-23 15:55:00,439.5,439.92,439.01,439.83,31105.0,439.5,439.92,439.01,439.83,31105.0
2024-01-24 09:30:00,436.93,437.39,430.01,430.48,60570.0,436.93,437.39,430.01,430.48,60570.0
2024-01-24 09:35:00,430.02,430.46,424.34,426.71,47389.0,430.02,430.46,424.34,426.71,47389.0
2024-01-24 09:40:00,426.71,428.43,426.0,427.75,22223.0,426.71,428.43,426.0,427.75,22223.0
2024-01-24 09:45:00,427.77,429.55,427.15,429.55,8201.0,427.77,429.55,427.15,429.55,8201.0
2024-01-24 09:50:00,429.61,429.62,427.51,427.76,9016.0,429.61,429.62,427.51,427.76,9016.0
2024-01-24 09:55:00,428.0,428.14,427.0,427.63,9070.0,428.0,428.14,427.0,427.63,9070.0
2024-01-24 10:00:00,427.63,428.76,427.62,428.51,11322.0,427.63,428.76,427.62,428.51,11322.0
2024-01-24 10:05:00,428.45,428.74,426.79,426.85,14389.0,428.45,428.74,426.79,426.85,14389.0
2024-01-24 10:10:00,427.03,427.6,426.47,427.26,11186.0,427.03,427.6,426.47,427.26,11186.0
2024-01-24 10:15:00,427.24,427.33,426.27,426.44,5964.0,427.24,427.33,426.27,426.44,5964.0
2024-01-24 10:20:00,426.45,426.7,426.11,426.69,7173.0,426.45,426.7,426.11,426.69,7173.0
2024-01-24 10:25:00,426.69,427.81,426.68,427.81,6909.0,426.69,427.81,426.68,427.81,6909.0
2024-01-24 10:30:00,428.0,428.03,427.63,427.88,5497.0,428.0,428.03,427.63,427.88,5497.0
2024-01-24 10:35:00,427.95,428.5,427.7,428.03,12540.0,427.95,428.5,427.7,428.03,12540.0
2024-01-24 10:40:00,428.18,428.18,427.85,428.04,11241.0,428.18,428.18,427.85,428.04,11241.0
2024-01-24 10:45:00,428.21,428.5,427.91,428.5,12780.0,428.21,428.5,427.91,428.5,12780.0
2024-01-24 10:50:00,428.41,428.77,428.25,428.53,15840.0,428.41,428.77,428.25,428.53,15840.0
2024-01-24 10:55:00,428.52,429.05,428.49,428.71,12596.0,428.52,429.05,428.49,428.71,12596.0
2024-01-24 11:00:00,428.84,428.84,427.97,428.25,13177.0,428.84,428.84,427.97,428.25,13177.0
2024-01-24 11:05:00,428.25,428.26,427.34,427.6,6417.0,428.25,428.26,427.34,427.6,6417.0
2024-01-24 11:10:00,427.57,427.63,426.77,427.0,15581.0,427.57,427.63,426.77,427.0,15581.0
2024-01-24 11:15:00,426.96,427.27,426.88,426.94,10696.0,426.96,427.27,426.88,426.94,10696.0
2024-01-24 11:20:00,427.0,427.26,426.67,426.68,8754.0,427.0,427.26,426.67,426.68,8754.0
2024-01-24 11:25:00,426.66,427.85,426.39,427.32,8003.0,426.66,427.85,426.39,427.32,8003.0
2024-01-24 11:30:00,427.21,427.79,427.04,427.15,4457.0,427.21,427.79,427.04,427.15,4457.0
2024-01-24 11:35:00,427.21,427.4,427.08,427.15,5130.0,427.21,427.4,427.08,427.15,5130.0
2024-01-24 11:40:00,427.15,427.55,427.15,427.33,4398.0,427.15,427.55,427.15,427.33,4398.0
2024-01-24 11:45:00,427.4,428.75,427.4,428.0,5578.0,427.4,428.75,427.4,428.0,5578.0
2024-01-24 11:50:00,428.27,429.0,428.26,428.95,4850.0,428.27,429.0,428.26,428.95,4850.0
2024-01-24 11:55:00,428.94,429.82,428.78,429.6,7134.0,428.94,429.82,428.78,429.6,7134.0
2024-01-24 12:00:00,429.59,429.74,428.99,429.23,2000.0,429.59,429.74,428.99,429.23,2000.0
2024-01-24 12:05:00,429.12,429.23,428.99,429.1,1430.0,429.12,429.23,428.99,429.1,1430.0
2024-01-24 12:10:00,429.06,429.22,429.0,429.11,6265.0,429.06,429.22,429.0,429.11,6265.0
2024-01-24 12:15:00,429.1,429.16,428.9,429.08,9869.0,429.1,429.16,428.9,429.08,9869.0
2024-01-24 12:20:00,429.1,429.11,428.68,428.8,5278.0,429.1,429.11,428.68,428.8,5278.0
2024-01-24 12:25:00,428.67,428.73,428.25,428.37,5129.0,428.67,428.73,428.25,428.37,5129.0
2024-01-24 12:30:00,428.24,428.36,428.09,428.09,2342.0,428.24,428.36,428.09,428.09,2342.0
2024-01-24 12:35:00,428.3,428.3,427.96,428.11,7772.0,428.3,428.3,427.96,428.11,7772.0
2024-01-24 12:40:00,428.01,428.12,428.0,428.12,1500.0,428.01,428.12,428.0,428.12,1500.0
2024-01-24 12:45:00,428.14,428.57,428.0,428.31,14388.0,428.14,428.57,428.0,428.31,14388.0
2024-01-24 12:50:00,428.42,428.57,428.34,428.46,3000.0,428.42,428.57,428.34,428.46,3000.0
2024-01-24 12:55:00,428.46,428.5,428.34,428.34,2760.0,428.46,428.5,428.34,428.34,2760.0
2024-01-24 13:00:00,428.25,428.27,427.29,427.5,3517.0,428.25,428.27,427.29,427.5,3517.0
2024-01-24 13:05:00,427.67,428.11,427.67,428.02,2921.0,427.67,428.11,427.67,428.02,2921.0
2024-01-24 13:10:00,428.35,428.36,428.14,428.18,1514.0,428.35,428.36,428.14,428.18,1514.0
2024-01-24 13:15:00,428.1,428.59,428.0,428.22,4671.0,428.1,428.59,428.0,428.22,4671.0
2024-01-24 13:20:00,428.04,428.2,427.89,428.18,1599.0,428.04,428.2,427.89,428.18,1599.0
2024-01-24 13:25:00,428.18,428.5,428.17,428.35,2351.0,428.18,428.5,428.17,428.35,2351.0
2024-01-24 13:30:00,428.21,428.53,428.21,428.48,1742.0,428.21,428.53,428.21,428.48,1742.0
2024-01-24 13:35:00,428.47,428.92,428.27,428.5,3174.0,428.47,428.92,428.27,428.5,3174.0
2024-01-24 13:40:00,428.49,428.86,428.44,428.62,6361.0,428.49,428.86,428.44,428.62,6361.0
2024-01-24 13:45:00,428.62,428.76,428.5,428.73,6015.0,428.62,428.76,428.5,428.73,6015.0
2024-01-24 13:50:00,428.63,428.65,428.48,428.53,3914.0,428.63,428.65,428.48,428.53,3914.0
2024-01-24 13:55:00,428.53,428.65,428.4,428.46,9312.0,428.53,428.65,428.4,428.46,9312.0
2024-01-24 14:00:00,428.49,428.49,427.93,428.06,3066.0,428.49,428.49,427.93,428.06,3066.0
2024-01-24 14:05:00,427.91,428.0,427.57,427.75,9344.0,427.91,428.0,427.57,427.75,9344.0
2024-01-24 14:10:00,427.75,427.89,427.48,427.62,14645.0,427.75,427.89,427.48,427.62,14645.0
2024-01-24 14:15:00,427.67,427.71,427.47,427.47,7644.0,427.67,427.71,427.47,427.47,7644.0
2024-01-24 14:20:00,427.48,427.54,427.0,427.13,9792.0,427.48,427.54,427.0,427.13,9792.0
2024-01-24 14:25:00,427.24,427.32,427.0,427.11,12842.0,427.24,427.32,427.0,427.11,12842.0
2024-01-24 14:30:00,427.15,427.32,426.66,426.66,17045.0,427.15,427.32,426.66,426.66,17045.0
2024-01-24 14:35:00,426.65,426.8,426.65,426.75,5265.0,426.65,426.8,426.65,426.75,5265.0
2024-01-24 14:40:00,426.75,426.87,426.66,426.76,13071.0,426.75,426.87,426.66,426.76,13071.0
2024-01-24 14:45:00,426.76,427.35,426.68,427.33,18399.0,426.76,427.35,426.68,427.33,18399.0
2024-01-24 14:50:00,427.33,427.78,427.28,427.62,6924.0,427.33,427.78,427.28,427.62,6924.0
2024-01-24 14:55:00,427.48,427.6,427.31,427.55,3684.0,427.48,427.6,427.31,427.55,3684.0
2024-01-24 15:00:00,427.53,427.57,427.35,427.56,7864.0,427.53,427.57,427.35,427.56,7864.0
2024-01-24 15:05:00,427.56,427.94,427.52,427.54,7547.0,427.56,427.94,427.52,427.54,7547.0
2024-01-24 15:10:00,427.29,427.53,427.24,427.25,2910.0,427.29,427.53,427.24,427.25,2910.0
2024-01-24 15:15:00,427.17,427.42,427.13,427.16,6702.0,427.17,427.42,427.13,427.16,6702.0
2024-01-24 15:20:00,427.2,427.29,426.97,426.97,9947.0,427.2,427.29,426.97,426.97,9947.0
2024-01-24 15:25:00,427.04,427.09,426.59,426.63,5917.0,427.04,427.09,426.59,426.63,5917.0
2024-01-24 15:30:00,426.74,427.69,426.69,427.57,4100.0,426.74,427.69,426.69,427.57,4100.0
2024-01-24 15:35:00,427.66,428.0,427.36,428.0,4546.0,427.66,428.0,427.36,428.0,4546.0
2024-01-24 15:40:00,427.91,428.63,427.9,428.31,7950.0,427.91,428.63,427.9,428.31,7950.0
2024-01-24 15:45:00,428.31,428.41,427.55,427.64,4870.0,428.31,428.41,427.55,427.64,4870.0
2024-01-24 15:50:00,427.4,427.62,426.85,427.33,18216.0,427.4,427.62,426.85,427.33,18216.0
2024-01-24 15:55:00,427.48,428.05,427.35,427.49,54843.0,427.48,428.05,427.35,427.49,54843.0
2024-01-25 09:30:00,428.06,429.3,427.06,428.65,31666.0,428.06,429.3,427.06,428.65,31666.0
2024-01-25 09:35:00,428.64,429.19,428.28,428.73,5960.0,428.64,429.19,428.28,428.73,5960.0
2024-01-25 09:40:00,429.52,430.45,429.26,429.59,11898.0,429.52,430.45,429.26,429.59,11898.0
2024-01-25 09:45:00,429.4,429.55,428.84,429.08,10904.0,429.4,429.55,428.84,429.08,10904.0
2024-01-25 09:50:00,429.19,430.27,428.98,429.66,4621.0,429.19,430.27,428.98,429.66,4621.0
2024-01-25 09:55:00,429.4,429.46,429.25,429.45,2785.0,429.4,429.46,429.25,429.45,2785.0
2024-01-25 10:00:00,429.17,430.23,428.75,429.84,5225.0,429.17,430.23,428.75,429.84,5225.0
2024-01-25 10:05:00,429.62,429.91,429.32,429.35,5524.0,429.62,429.91,429.32,429.35,5524.0
2024-01-25 10:10:00,429.36,430.71,429.36,430.64,6335.0,429.36,430.71,429.36,430.64,6335.0
2024-01-25 10:15:00,430.65,431.14,430.27,431.04,3042.0,430.65,431.14,430.27,431.04,3042.0
2024-01-25 10:20:00,430.9,431.35,430.73,430.73,3800.0,430.9,431.35,430.73,430.73,3800.0
2024-01-25 10:25:00,430.66,430.78,430.26,430.46,2342.0,430.66,430.78,430.26,430.46,2342.0
2024-01-25 10:30:00,430.3,430.69,429.91,429.91,4657.0,430.3,430.69,429.91,429.91,4657.0
2024-01-25 10:35:00,429.94,430.11,429.68,429.68,5888.0,429.94,430.11,429.68,429.68,5888.0
2024-01-25 10:40:00,429.67,429.82,429.0,429.3,2301.0,429.67,429.82,429.0,429.3,2301.0
2024-01-25 10:45:00,428.99,429.26,428.99,429.0,5178.0,428.99,429.26,428.99,429.0,5178.0
2024-01-25 10:50:00,429.04,429.55,429.02,429.55,3714.0,429.04,429.55,429.02,429.55,3714.0
2024-01-25 10:55:00,429.64,429.7,429.4,429.64,2205.0,429.64,429.7,429.4,429.64,2205.0
2024-01-25 11:00:00,429.72,429.98,429.4,429.4,6212.0,429.72,429.98,429.4,429.4,6212.0
2024-01-25 11:05:00,429.36,430.02,429.35,430.02,2812.0,429.36,430.02,429.35,430.02,2812.0
2024-01-25 11:10:00,429.97,430.59,429.97,430.59,2492.0,429.97,430.59,429.97,430.59,2492.0
2024-01-25 11:15:00,430.76,430.92,430.28,430.33,1977.0,430.76,430.92,430.28,430.33,1977.0
2024-01-25 11:20:00,430.19,430.19,429.76,429.78,7160.0,430.19,430.19,429.76,429.78,7160.0
2024-01-25 11:25:00,429.73,430.26,429.72,430.14,2416.0,429.73,430.26,429.72,430.14,2416.0
2024-01-25 11:30:00,430.0,430.03,429.47,429.57,3491.0,430.0,430.03,429.47,429.57,3491.0
2024-01-25 11:35:00,429.65,430.32,429.36,430.19,5959.0,429.65,430.32,429.36,430.19,5959.0
2024-01-25 11:40:00,429.98,430.25,429.87,429.96,3736.0,429.98,430.25,429.87,429.96,3736.0
2024-01-25 11:45:00,429.87,430.24,429.83,430.24,8302.0,429.87,430.24,429.83,430.24,8302.0
2024-01-25 11:50:00,430.01,430.3,429.62,430.04,6253.0,430.01,430.3,429.62,430.04,6253.0
2024-01-25 11:55:00,430.25,430.29,429.64,429.64,2405.0,430.25,430.29,429.64,429.64,2405.0
2024-01-25 12:00:00,429.72,429.81,429.53,429.66,811.0,429.72,429.81,429.53,429.66,811.0
2024-01-25 12:05:00,429.63,429.7,429.15,429.64,9101.0,429.63,429.7,429.15,429.64,9101.0
2024-01-25 12:10:00,429.5,429.83,429.36,429.83,3143.0,429.5,429.83,429.36,429.83,3143.0
2024-01-25 12:15:00,429.87,430.1,429.84,429.95,6350.0,429.87,430.1,429.84,429.95,6350.0
2024-01-25 12:20:00,429.86,430.16,429.83,429.83,3046.0,429.86,430.16,429.83,429.83,3046.0
2024-01-25 12:25:00,429.83,430.1,429.75,429.9,3106.0,429.83,430.1,429.75,429.9,3106.0
2024-01-25 12:30:00,429.8,430.08,429.79,429.98,1842.0,429.8,430.08,429.79,429.98,1842.0
2024-01-25 12:35:00,429.97,430.16,429.96,430.05,1573.0,429.97,430.16,429.96,430.05,1573.0
2024-01-25 12:40:00,430.09,430.33,430.0,430.02,1288.0,430.09,430.33,430.0,430.02,1288.0
2024-01-25 12:45:00,430.15,430.15,429.9,430.02,3261.0,430.15,430.15,429.9,430.02,3261.0
2024-01-25 12:50:00,430.1,430.22,429.9,429.9,1257.0,430.1,430.22,429.9,429.9,1257.0
2024-01-25 12:55:00,430.04,430.18,429.96,430.0,2473.0,430.04,430.18,429.96,430.0,2473.0
2024-01-25 13:00:00,430.08,430.09,429.77,429.83,6060.0,430.08,430.09,429.77,429.83,6060.0
2024-01-25 13:05:00,429.67,429.81,429.5,429.57,6741.0,429.67,429.81,429.5,429.57,6741.0
2024-01-25 13:10:00,429.51,429.66,429.48,429.48,3142.0,429.51,429.66,429.48,429.48,3142.0
2024-01-25 13:15:00,429.48,429.55,429.4,429.52,4999.0,429.48,429.55,429.4,429.52,4999.0
2024-01-25 13:20:00,429.52,429.57,429.4,429.4,6240.0,429.52,429.57,429.4,429.4,6240.0
2024-01-25 13:25:00,429.4,429.68,429.36,429.36,4330.0,429.4,429.68,429.36,429.36,4330.0
2024-01-25 13:30:00,429.54,429.84,429.49,429.84,2268.0,429.54,429.84,429.49,429.84,2268.0
2024-01-25 13:35:00,429.89,429.98,429.62,429.64,4693.0,429.89,429.98,429.62,429.64,4693.0
2024-01-25 13:40:00,429.69,429.79,429.65,429.77,2063.0,429.69,429.79,429.65,429.77,2063.0
2024-01-25 13:45:00,429.55,429.9,429.5,429.76,5044.0,429.55,429.9,429.5,429.76,5044.0
2024-01-25 13:50:00,429.6,429.6,429.6,429.6,500.0,429.6,429.6,429.6,429.6,500.0
2024-01-25 13:55:00,429.63,429.73,429.56,429.64,2202.0,429.63,429.73,429.56,429.64,2202.0
2024-01-25 14:00:00,429.52,429.63,429.26,429.63,5478.0,429.52,429.63,429.26,429.63,5478.0
2024-01-25 14:05:00,429.69,429.83,429.65,429.65,1200.0,429.69,429.83,429.65,429.65,1200.0
2024-01-25 14:10:00,429.76,429.78,429.71,429.71,800.0,429.76,429.78,429.71,429.71,800.0
2024-01-25 14:15:00,429.71,430.0,429.62,429.87,3959.0,429.71,430.0,429.62,429.87,3959.0
2024-01-25 14:20:00,429.77,430.16,429.76,429.96,1612.0,429.77,430.16,429.76,429.96,1612.0
2024-01-25 14:25:00,430.07,430.15,430.04,430.15,1024.0,430.07,430.15,430.04,430.15,1024.0
2024-01-25 14:30:00,430.32,430.43,430.13,430.43,1000.0,430.32,430.43,430.13,430.43,1000.0
2024-01-25 14:35:00,430.38,430.38,429.84,429.86,4112.0,430.38,430.38,429.84,429.86,4112.0
2024-01-25 14:40:00,429.87,430.42,429.83,430.38,3794.0,429.87,430.42,429.83,430.38,3794.0
2024-01-25 14:45:00,430.47,430.47,429.79,429.9,1786.0,430.47,430.47,429.79,429.9,1786.0
2024-01-25 14:50:00,429.9,430.05,429.7,429.77,10985.0,429.9,430.05,429.7,429.77,10985.0
2024-01-25 14:55:00,429.97,430.55,429.87,430.55,2157.0,429.97,430.55,429.87,430.55,2157.0
2024-01-25 15:00:00,430.43,430.75,430.2,430.25,1522.0,430.43,430.75,430.2,430.25,1522.0
2024-01-25 15:05:00,430.22,430.58,430.14,430.44,4110.0,430.22,430.58,430.14,430.44,4110.0
2024-01-25 15:10:00,430.38,430.51,430.0,430.0,6126.0,430.38,430.51,430.0,430.0,6126.0
2024-01-25 15:15:00,430.33,430.55,430.24,430.51,1852.0,430.33,430.55,430.24,430.51,1852.0
2024-01-25 15:20:00,430.45,430.45,429.99,430.06,3792.0,430.45,430.45,429.99,430.06,3792.0
2024-01-25 15:25:00,430.07,430.13,429.8,429.8,2722.0,430.07,430.13,429.8,429.8,2722.0
2024-01-25 15:30:00,429.8,430.08,429.8,430.01,11193.0,429.8,430.08,429.8,430.01,11193.0
2024-01-25 15:35:00,430.0,430.49,429.98,430.28,15965.0,430.0,430.49,429.98,430.28,15965.0
2024-01-25 15:40:00,430.28,430.52,430.2,430.27,10414.0,430.28,430.52,430.2,430.27,10414.0
2024-01-25 15:45:00,430.38,430.89,430.3,430.62,19329.0,430.38,430.89,430.3,430.62,19329.0
2024-01-25 15:50:00,430.58,430.58,429.76,429.79,32269.0,430.58,430.58,429.76,429.79,32269.0
2024-01-25 15:55:00,429.8,430.28,428.89,430.04,76669.0,429.8,430.28,428.89,430.04,76669.0
2024-01-26 09:30:00,431.03,432.19,430.21,431.32,22132.0,431.03,432.19,430.21,431.32,22132.0
2024-01-26 09:35:00,431.32,431.32,428.94,429.17,3793.0,431.32,431.32,428.94,429.17,3793.0
2024-01-26 09:40:00,428.7,429.18,428.14,428.65,5903.0,428.7,429.18,428.14,428.65,5903.0
2024-01-26 09:45:00,428.62,429.27,428.62,428.79,6425.0,428.62,429.27,428.62,428.79,6425.0
2024-01-26 09:50:00,428.97,429.5,428.8,429.35,4953.0,428.97,429.5,428.8,429.35,4953.0
2024-01-26 09:55:00,429.37,429.86,428.91,429.51,5380.0,429.37,429.86,428.91,429.51,5380.0
2024-01-26 10:00:00,429.76,430.57,429.54,430.56,4705.0,429.76,430.57,429.54,430.56,4705.0
2024-01-26 10:05:00,430.33,430.9,430.08,430.14,6880.0,430.33,430.9,430.08,430.14,6880.0
2024-01-26 10:10:00,430.17,430.68,430.0,430.0,6365.0,430.17,430.68,430.0,430.0,6365.0
2024-01-26 10:15:00,430.31,430.31,429.89,429.89,4377.0,430.31,430.31,429.89,429.89,4377.0
2024-01-26 10:20:00,430.0,430.71,430.0,430.2,2655.0,430.0,430.71,430.0,430.2,2655.0
2024-01-26 10:25:00,430.01,430.27,430.0,430.22,1589.0,430.01,430.27,430.0,430.22,1589.0
2024-01-26 10:30:00,430.14,430.82,430.13,430.64,2174.0,430.14,430.82,430.13,430.64,2174.0
2024-01-26 10:35:00,430.63,430.82,430.53,430.68,3119.0,430.63,430.82,430.53,430.68,3119.0
2024-01-26 10:40:00,430.58,431.1,430.58,431.1,5925.0,430.58,431.1,430.58,431.1,5925.0
2024-01-26 10:45:00,430.92,431.29,430.81,431.04,5759.0,430.92,431.29,430.81,431.04,5759.0
2024-01-26 10:50:00,430.86,431.0,430.64,430.71,3853.0,430.86,431.0,430.64,430.71,3853.0
2024-01-26 10:55:00,430.69,430.86,430.44,430.78,6750.0,430.69,430.86,430.44,430.78,6750.0
2024-01-26 11:00:00,430.71,430.71,430.5,430.5,1968.0,430.71,430.71,430.5,430.5,1968.0
2024-01-26 11:05:00,430.65,430.66,430.6,430.61,700.0,430.65,430.66,430.6,430.61,700.0
2024-01-26 11:10:00,430.65,431.35,430.65,431.03,3888.0,430.65,431.35,430.65,431.03,3888.0
2024-01-26 11:15:00,431.11,431.5,431.03,431.03,2843.0,431.11,431.5,431.03,431.03,2843.0
2024-01-26 11:20:00,431.09,431.13,430.86,430.91,2334.0,431.09,431.13,430.86,430.91,2334.0
2024-01-26 11:25:00,431.09,431.14,430.99,431.14,630.0,431.09,431.14,430.99,431.14,630.0
2024-01-26 11:30:00,431.1,431.29,431.1,431.27,1347.0,431.1,431.29,431.1,431.27,1347.0
2024-01-26 11:35:00,431.32,431.4,431.24,431.24,877.0,431.32,431.4,431.24,431.24,877.0
2024-01-26 11:40:00,431.24,431.26,431.03,431.21,1980.0,431.24,431.26,431.03,431.21,1980.0
2024-01-26 11:45:00,431.23,431.46,431.19,431.46,905.0,431.23,431.46,431.19,431.46,905.0
2024-01-26 11:50:00,431.48,431.48,431.28,431.28,1577.0,431.48,431.48,431.28,431.28,1577.0
2024-01-26 11:55:00,431.36,431.47,431.07,431.23,6942.0,431.36,431.47,431.07,431.23,6942.0
2024-01-26 12:00:00,431.21,431.52,431.18,431.5,1394.0,431.21,431.52,431.18,431.5,1394.0
2024-01-26 12:05:00,431.61,431.64,431.5,431.5,400.0,431.61,431.64,431.5,431.5,400.0
2024-01-26 12:10:00,431.38,431.51,430.83,430.9,5330.0,431.38,431.51,430.83,430.9,5330.0
2024-01-26 12:15:00,431.0,431.66,430.69,430.94,9809.0,431.0,431.66,430.69,430.94,9809.0
2024-01-26 12:20:00,430.94,431.18,430.93,431.0,1322.0,430.94,431.18,430.93,431.0,1322.0
2024-01-26 12:25:00,431.06,431.06,431.0,431.04,464.0,431.06,431.06,431.0,431.04,464.0
2024-01-26 12:30:00,431.17,431.17,430.36,430.48,1808.0,431.17,431.17,430.36,430.48,1808.0
2024-01-26 12:35:00,430.31,430.4,430.23,430.4,1311.0,430.31,430.4,430.23,430.4,1311.0
2024-01-26 12:40:00,430.53,430.75,430.39,430.39,800.0,430.53,430.75,430.39,430.39,800.0
2024-01-26 12:45:00,430.46,430.67,430.38,430.38,1700.0,430.46,430.67,430.38,430.38,1700.0
2024-01-26 12:50:00,430.42,430.54,430.33,430.48,1580.0,430.42,430.54,430.33,430.48,1580.0
2024-01-26 12:55:00,430.51,430.51,430.31,430.31,400.0,430.51,430.51,430.31,430.31,400.0
2024-01-26 13:00:00,430.31,430.4,430.31,430.4,1036.0,430.31,430.4,430.31,430.4,1036.0
2024-01-26 13:05:00,430.33,430.4,430.33,430.36,600.0,430.33,430.4,430.33,430.36,600.0
2024-01-26 13:10:00,430.34,430.6,430.33,430.5,735.0,430.34,430.6,430.33,430.5,735.0
2024-01-26 13:15:00,430.5,430.54,430.38,430.44,1731.0,430.5,430.54,430.38,430.44,1731.0
2024-01-26 13:20:00,430.65,430.73,430.58,430.58,886.0,430.65,430.73,430.58,430.58,886.0
2024-01-26 13:25:00,430.51,430.54,430.27,430.48,1007.0,430.51,430.54,430.27,430.48,1007.0
2024-01-26 13:30:00,430.34,430.46,430.23,430.23,1949.0,430.34,430.46,430.23,430.23,1949.0
2024-01-26 13:35:00,430.46,430.53,430.41,430.53,907.0,430.46,430.53,430.41,430.53,907.0
2024-01-26 13:40:00,430.38,430.55,430.24,430.5,664.0,430.38,430.55,430.24,430.5,664.0
2024-01-26 13:45:00,430.5,430.5,430.2,430.22,1800.0,430.5,430.5,430.2,430.22,1800.0
2024-01-26 13:50:00,430.26,430.3,429.97,430.27,3606.0,430.26,430.3,429.97,430.27,3606.0
2024-01-26 13:55:00,430.42,430.42,430.0,430.4,4329.0,430.42,430.42,430.0,430.4,4329.0
2024-01-26 14:00:00,430.54,430.79,430.54,430.72,735.0,430.54,430.79,430.54,430.72,735.0
2024-01-26 14:05:00,430.71,430.77,430.6,430.61,847.0,430.71,430.77,430.6,430.61,847.0
2024-01-26 14:10:00,430.55,430.6,430.46,430.48,3025.0,430.55,430.6,430.46,430.48,3025.0
2024-01-26 14:15:00,430.59,430.59,430.36,430.36,3137.0,430.59,430.59,430.36,430.36,3137.0
2024-01-26 14:20:00,430.42,430.88,430.4,430.76,3782.0,430.42,430.88,430.4,430.76,3782.0
2024-01-26 14:25:00,430.89,431.08,430.74,431.03,1946.0,430.89,431.08,430.74,431.03,1946.0
2024-01-26 14:30:00,431.18,431.18,430.64,430.7,5538.0,431.18,431.18,430.64,430.7,5538.0
2024-01-26 14:35:00,430.77,430.86,430.63,430.86,906.0,430.77,430.86,430.63,430.86,906.0
2024-01-26 14:40:00,430.88,430.88,430.44,430.44,2198.0,430.88,430.88,430.44,430.44,2198.0
2024-01-26 14:45:00,430.56,430.68,430.54,430.59,1665.0,430.56,430.68,430.54,430.59,1665.0
2024-01-26 14:50:00,430.53,430.65,430.39,430.6,4432.0,430.53,430.65,430.39,430.6,4432.0
2024-01-26 14:55:00,430.52,430.52,430.1,430.25,2481.0,430.52,430.52,430.1,430.25,2481.0
2024-01-26 15:00:00,430.19,430.43,430.13,430.31,5441.0,430.19,430.43,430.13,430.31,5441.0
2024-01-26 15:05:00,430.24,430.25,430.06,430.15,2435.0,430.24,430.25,430.06,430.15,2435.0
2024-01-26 15:10:00,430.09,430.28,430.07,430.19,1650.0,430.09,430.28,430.07,430.19,1650.0
2024-01-26 15:15:00,430.36,430.57,430.19,430.26,1604.0,430.36,430.57,430.19,430.26,1604.0
2024-01-26 15:20:00,430.14,430.31,430.05,430.29,5224.0,430.14,430.31,430.05,430.29,5224.0
2024-01-26 15:25:00,430.15,430.34,430.14,430.23,2439.0,430.15,430.34,430.14,430.23,2439.0
2024-01-26 15:30:00,430.34,430.66,430.34,430.64,3931.0,430.34,430.66,430.34,430.64,3931.0
2024-01-26 15:35:00,430.6,430.73,430.51,430.55,4104.0,430.6,430.73,430.51,430.55,4104.0
2024-01-26 15:40:00,430.51,430.58,430.3,430.38,3103.0,430.51,430.58,430.3,430.38,3103.0
2024-01-26 15:45:00,430.43,430.55,430.14,430.19,13360.0,430.43,430.55,430.14,430.19,13360.0
2024-01-26 15:50:00,430.19,430.59,429.7,430.04,62470.0,430.19,430.59,429.7,430.04,62470.0
2024-01-26 15:55:00,430.31,430.52,429.72,430.17,51744.0,430.31,430.52,429.72,430.17,51744.0
2024-01-29 09:30:00,431.33,431.33,429.76,429.87,25471.0,431.33,431.33,429.76,429.87,25471.0
2024-01-29 09:35:00,429.9,430.83,429.53,429.83,2080.0,429.9,430.83,429.53,429.83,2080.0
2024-01-29 09:40:00,429.87,430.52,429.4,430.52,2379.0,429.87,430.52,429.4,430.52,2379.0
2024-01-29 09:45:00,430.48,430.48,430.02,430.02,1609.0,430.48,430.48,430.02,430.02,1609.0
2024-01-29 09:50:00,430.15,430.23,429.85,429.85,1948.0,430.15,430.23,429.85,429.85,1948.0
2024-01-29 09:55:00,429.93,430.04,429.35,430.04,8338.0,429.93,430.04,429.35,430.04,8338.0
2024-01-29 10:00:00,430.04,430.5,429.98,429.98,2735.0,430.04,430.5,429.98,429.98,2735.0
2024-01-29 10:05:00,430.09,430.62,430.08,430.57,4481.0,430.09,430.62,430.08,430.57,4481.0
2024-01-29 10:10:00,430.53,430.58,430.05,430.23,3852.0,430.53,430.58,430.05,430.23,3852.0
2024-01-29 10:15:00,430.12,430.12,429.8,430.03,1100.0,430.12,430.12,429.8,430.03,1100.0
2024-01-29 10:20:00,430.0,430.0,429.78,430.0,616.0,430.0,430.0,429.78,430.0,616.0
2024-01-29 10:25:00,430.01,430.16,430.01,430.03,918.0,430.01,430.16,430.01,430.03,918.0
2024-01-29 10:30:00,430.06,430.23,429.89,429.89,1902.0,430.06,430.23,429.89,429.89,1902.0
2024-01-29 10:35:00,430.06,430.82,430.06,430.23,11352.0,430.06,430.82,430.06,430.23,11352.0
2024-01-29 10:40:00,430.02,430.12,429.89,429.96,516.0,430.02,430.12,429.89,429.96,516.0
2024-01-29 10:45:00,429.91,430.36,429.72,430.36,706.0,429.91,430.36,429.72,430.36,706.0
2024-01-29 10:50:00,430.06,430.08,429.89,429.9,600.0,430.06,430.08,429.89,429.9,600.0
2024-01-29 10:55:00,430.49,430.87,430.49,430.78,3964.0,430.49,430.87,430.49,430.78,3964.0
2024-01-29 11:00:00,430.59,431.45,430.59,431.16,1844.0,430.59,431.45,430.59,431.16,1844.0
2024-01-29 11:05:00,431.07,431.19,430.97,431.19,2246.0,431.07,431.19,430.97,431.19,2246.0
2024-01-29 11:10:00,431.19,431.23,430.94,431.0,1831.0,431.19,431.23,430.94,431.0,1831.0
2024-01-29 11:15:00,430.96,431.23,430.96,431.0,1237.0,430.96,431.23,430.96,431.0,1237.0
2024-01-29 11:20:00,430.94,431.09,430.94,430.96,1214.0,430.94,431.09,430.94,430.96,1214.0
2024-01-29 11:25:00,430.99,431.11,430.99,431.1,700.0,430.99,431.11,430.99,431.1,700.0
2024-01-29 11:30:00,431.1,431.22,430.93,431.22,901.0,431.1,431.22,430.93,431.22,901.0
2024-01-29 11:35:00,431.29,431.39,431.14,431.35,1096.0,431.29,431.39,431.14,431.35,1096.0
2024-01-29 11:40:00,431.19,431.45,431.13,431.35,2939.0,431.19,431.45,431.13,431.35,2939.0
2024-01-29 11:45:00,431.5,431.5,431.0,431.0,1380.0,431.5,431.5,431.0,431.0,1380.0
2024-01-29 11:50:00,431.34,431.56,431.17,431.55,3369.0,431.34,431.56,431.17,431.55,3369.0
2024-01-29 11:55:00,431.53,431.54,431.28,431.4,2103.0,431.53,431.54,431.28,431.4,2103.0
2024-01-29 12:00:00,431.48,431.49,431.34,431.47,1288.0,431.48,431.49,431.34,431.47,1288.0
2024-01-29 12:05:00,431.48,431.79,431.37,431.55,1995.0,431.48,431.79,431.37,431.55,1995.0
2024-01-29 12:10:00,431.69,431.7,431.66,431.7,1450.0,431.69,431.7,431.66,431.7,1450.0
2024-01-29 12:15:00,431.58,432.23,431.53,432.08,3238.0,431.58,432.23,431.53,432.08,3238.0
2024-01-29 12:20:00,431.92,431.92,431.48,431.89,2004.0,431.92,431.92,431.48,431.89,2004.0
2024-01-29 12:25:00,431.93,432.08,431.87,431.87,1567.0,431.93,432.08,431.87,431.87,1567.0
2024-01-29 12:30:00,432.0,432.0,431.45,431.45,2815.0,432.0,432.0,431.45,431.45,2815.0
2024-01-29 12:35:00,431.53,431.63,431.45,431.45,1892.0,431.53,431.63,431.45,431.45,1892.0
2024-01-29 12:40:00,431.54,431.54,431.3,431.32,1859.0,431.54,431.54,431.3,431.32,1859.0
2024-01-29 12:45:00,431.5,431.71,431.48,431.52,800.0,431.5,431.71,431.48,431.52,800.0
2024-01-29 12:50:00,431.69,431.69,431.53,431.53,1420.0,431.69,431.69,431.53,431.53,1420.0
2024-01-29 12:55:00,431.63,431.74,431.62,431.62,1000.0,431.63,431.74,431.62,431.62,1000.0
2024-01-29 13:00:00,431.58,431.58,431.25,431.26,3483.0,431.58,431.58,431.25,431.26,3483.0
2024-01-29 13:05:00,431.41,431.84,431.41,431.82,1039.0,431.41,431.84,431.41,431.82,1039.0
2024-01-29 13:10:00,431.86,431.86,431.46,431.46,2691.0,431.86,431.86,431.46,431.46,2691.0
2024-01-29 13:15:00,431.56,431.59,431.47,431.48,1100.0,431.56,431.59,431.47,431.48,1100.0
2024-01-29 13:20:00,431.6,431.86,431.53,431.56,2139.0,431.6,431.86,431.53,431.56,2139.0
2024-01-29 13:25:00,431.69,431.77,431.65,431.68,3429.0,431.69,431.77,431.65,431.68,3429.0
2024-01-29 13:30:00,431.9,432.0,431.71,431.71,2269.0,431.9,432.0,431.71,431.71,2269.0
2024-01-29 13:35:00,431.79,431.79,431.43,431.44,2845.0,431.79,431.79,431.43,431.44,2845.0
2024-01-29 13:40:00,431.57,431.57,431.41,431.42,2088.0,431.57,431.57,431.41,431.42,2088.0
2024-01-29 13:45:00,431.41,431.57,431.26,431.56,3134.0,431.41,431.57,431.26,431.56,3134.0
2024-01-29 13:50:00,431.56,431.56,431.33,431.33,1173.0,431.56,431.56,431.33,431.33,1173.0
2024-01-29 13:55:00,431.39,431.45,431.28,431.28,1008.0,431.39,431.45,431.28,431.28,1008.0
2024-01-29 14:00:00,431.25,431.46,431.16,431.46,1899.0,431.25,431.46,431.16,431.46,1899.0
2024-01-29 14:05:00,431.41,432.09,431.41,431.97,27908.0,431.41,432.09,431.41,431.97,27908.0
2024-01-29 14:10:00,432.06,432.31,431.97,432.31,1200.0,432.06,432.31,431.97,432.31,1200.0
2024-01-29 14:15:00,432.65,432.74,432.49,432.73,2706.0,432.65,432.74,432.49,432.73,2706.0
2024-01-29 14:20:00,432.94,433.48,432.94,433.38,2102.0,432.94,433.48,432.94,433.38,2102.0
2024-01-29 14:25:00,433.32,433.48,433.3,433.4,2813.0,433.32,433.48,433.3,433.4,2813.0
2024-01-29 14:30:00,433.32,433.48,433.15,433.26,2272.0,433.32,433.48,433.15,433.26,2272.0
2024-01-29 14:35:00,433.31,433.31,433.2,433.24,1109.0,433.31,433.31,433.2,433.24,1109.0
2024-01-29 14:40:00,433.24,433.32,433.0,433.0,3002.0,433.24,433.32,433.0,433.0,3002.0
2024-01-29 14:45:00,433.11,433.17,433.04,433.16,1555.0,433.11,433.17,433.04,433.16,1555.0
2024-01-29 14:50:00,433.18,433.21,432.96,433.13,4438.0,433.18,433.21,432.96,433.13,4438.0
2024-01-29 14:55:00,433.2,433.77,433.14,433.64,2505.0,433.2,433.77,433.14,433.64,2505.0
2024-01-29 15:00:00,433.68,434.38,433.68,434.38,2284.0,433.68,434.38,433.68,434.38,2284.0
2024-01-29 15:05:00,434.52,434.75,434.36,434.62,2226.0,434.52,434.75,434.36,434.62,2226.0
2024-01-29 15:10:00,434.66,434.75,434.57,434.73,2029.0,434.66,434.75,434.57,434.73,2029.0
2024-01-29 15:15:00,434.63,435.15,434.62,435.08,1770.0,434.63,435.15,434.62,435.08,1770.0
2024-01-29 15:20:00,435.06,435.11,434.12,434.21,12442.0,435.06,435.11,434.12,434.21,12442.0
2024-01-29 15:25:00,434.44,434.8,434.33,434.67,2202.0,434.44,434.8,434.33,434.67,2202.0
2024-01-29 15:30:00,434.79,435.0,434.77,434.82,2446.0,434.79,435.0,434.77,434.82,2446.0
2024-01-29 15:35:00,435.0,435.16,434.86,435.13,1751.0,435.0,435.16,434.86,435.13,1751.0
2024-01-29 15:40:00,435.02,435.13,434.73,434.99,6168.0,435.02,435.13,434.73,434.99,6168.0
2024-01-29 15:45:00,434.89,435.04,434.58,434.64,8140.0,434.89,435.04,434.58,434.64,8140.0
2024-01-29 15:50:00,434.64,435.22,434.57,434.87,25807.0,434.64,435.22,434.57,434.87,25807.0
2024-01-29 15:55:00,435.17,436.11,434.94,435.99,62036.0,435.17,436.11,434.94,435.99,62036.0
2024-01-30 09:30:00,430.0,435.87,429.68,432.05,292589.0,430.0,435.87,429.68,432.05,292589.0
2024-01-30 09:35:00,431.56,433.2,430.39,430.76,61457.0,431.56,433.2,430.39,430.76,61457.0
2024-01-30 09:40:00,430.76,434.52,430.0,434.37,124079.0,430.76,434.52,430.0,434.37,124079.0
2024-01-30 09:45:00,434.56,436.73,433.5,433.51,36689.0,434.56,436.73,433.5,433.51,36689.0
2024-01-30 09:50:00,433.51,435.31,433.24,433.58,22015.0,433.51,435.31,433.24,433.58,22015.0
2024-01-30 09:55:00,433.24,433.92,432.7,433.71,38003.0,433.24,433.92,432.7,433.71,38003.0
2024-01-30 10:00:00,433.6,434.55,433.6,433.93,41895.0,433.6,434.55,433.6,433.93,41895.0
2024-01-30 10:05:00,433.93,434.09,433.51,433.74,16676.0,433.93,434.09,433.51,433.74,16676.0
2024-01-30 10:10:00,433.74,434.03,433.08,433.14,19375.0,433.74,434.03,433.08,433.14,19375.0
2024-01-30 10:15:00,432.98,434.44,432.64,432.99,28914.0,432.98,434.44,432.64,432.99,28914.0
2024-01-30 10:20:00,432.91,432.93,432.13,432.69,36683.0,432.91,432.93,432.13,432.69,36683.0
2024-01-30 10:25:00,432.75,434.14,432.71,434.13,13742.0,432.75,434.14,432.71,434.13,13742.0
2024-01-30 10:30:00,433.81,434.31,432.98,434.31,33789.0,433.81,434.31,432.98,434.31,33789.0
2024-01-30 10:35:00,434.28,435.33,434.27,435.0,6323.0,434.28,435.33,434.27,435.0,6323.0
2024-01-30 10:40:00,435.0,435.23,434.57,435.23,7378.0,435.0,435.23,434.57,435.23,7378.0
2024-01-30 10:45:00,435.44,437.3,435.44,436.63,13294.0,435.44,437.3,435.44,436.63,13294.0
2024-01-30 10:50:00,436.91,438.37,436.63,438.34,21990.0,436.91,438.37,436.63,438.34,21990.0
2024-01-30 10:55:00,438.43,439.69,438.42,439.21,18794.0,438.43,439.69,438.42,439.21,18794.0
2024-01-30 11:00:00,439.11,440.8,439.1,440.5,15285.0,439.11,440.8,439.1,440.5,15285.0
2024-01-30 11:05:00,440.5,443.47,440.36,443.47,27238.0,440.5,443.47,440.36,443.47,27238.0
2024-01-30 11:10:00,443.27,444.69,442.82,444.69,54398.0,443.27,444.69,442.82,444.69,54398.0
2024-01-30 11:15:00,444.63,445.66,443.91,444.56,32198.0,444.63,445.66,443.91,444.56,32198.0
2024-01-30 11:20:00,444.56,444.84,443.59,444.44,21857.0,444.56,444.84,443.59,444.44,21857.0
2024-01-30 11:25:00,444.85,445.48,443.97,444.85,89579.0,444.85,445.48,443.97,444.85,89579.0
2024-01-30 11:30:00,444.84,444.86,442.02,442.18,34185.0,444.84,444.86,442.02,442.18,34185.0
2024-01-30 11:35:00,441.88,442.93,441.59,442.78,16457.0,441.88,442.93,441.59,442.78,16457.0
2024-01-30 11:40:00,443.22,443.44,443.03,443.33,7084.0,443.22,443.44,443.03,443.33,7084.0
2024-01-30 11:45:00,443.58,444.0,443.34,443.99,9970.0,443.58,444.0,443.34,443.99,9970.0
2024-01-30 11:50:00,444.04,444.53,443.71,443.95,83265.0,444.04,444.53,443.71,443.95,83265.0
2024-01-30 11:55:00,444.21,444.49,443.7,444.42,6630.0,444.21,444.49,443.7,444.42,6630.0
2024-01-30 12:00:00,444.37,445.0,444.31,444.56,12354.0,444.37,445.0,444.31,444.56,12354.0
2024-01-30 12:05:00,444.48,444.48,442.01,442.01,16473.0,444.48,444.48,442.01,442.01,16473.0
2024-01-30 12:10:00,442.08,442.33,441.09,441.14,8276.0,442.08,442.33,441.09,441.14,8276.0
2024-01-30 12:15:00,441.34,442.88,441.32,442.88,4084.0,441.34,442.88,441.32,442.88,4084.0
2024-01-30 12:20:00,442.88,442.88,442.1,442.48,9298.0,442.88,442.88,442.1,442.48,9298.0
2024-01-30 12:25:00,442.49,443.12,442.44,443.12,17698.0,442.49,443.12,442.44,443.12,17698.0
2024-01-30 12:30:00,443.0,443.25,442.87,443.06,5756.0,443.0,443.25,442.87,443.06,5756.0
2024-01-30 12:35:00,443.2,443.46,443.01,443.17,2989.0,443.2,443.46,443.01,443.17,2989.0
2024-01-30 12:40:00,443.23,443.79,442.94,443.03,16345.0,443.23,443.79,442.94,443.03,16345.0
2024-01-30 12:45:00,442.85,443.78,442.69,443.78,8970.0,442.85,443.78,442.69,443.78,8970.0
2024-01-30 12:50:00,443.64,444.11,443.41,443.77,13484.0,443.64,444.11,443.41,443.77,13484.0
2024-01-30 12:55:00,443.85,444.25,443.84,444.09,7628.0,443.85,444.25,443.84,444.09,7628.0
2024-01-30 13:00:00,443.91,444.63,443.87,444.63,40514.0,443.91,444.63,443.87,444.63,40514.0
2024-01-30 13:05:00,444.78,445.13,444.63,444.92,10242.0,444.78,445.13,444.63,444.92,10242.0
2024-01-30 13:10:00,444.86,445.31,444.86,445.11,7754.0,444.86,445.31,444.86,445.11,7754.0
2024-01-30 13:15:00,445.04,445.39,445.04,445.31,2754.0,445.04,445.39,445.04,445.31,2754.0
2024-01-30 13:20:00,445.18,445.72,445.08,445.65,8881.0,445.18,445.72,445.08,445.65,8881.0
2024-01-30 13:25:00,445.59,445.93,445.16,445.59,9598.0,445.59,445.93,445.16,445.59,9598.0
2024-01-30 13:30:00,445.74,446.0,445.48,445.85,6573.0,445.74,446.0,445.48,445.85,6573.0
2024-01-30 13:35:00,445.85,446.42,445.85,446.06,6393.0,445.85,446.42,445.85,446.06,6393.0
2024-01-30 13:40:00,446.06,446.3,445.78,446.21,7529.0,446.06,446.3,445.78,446.21,7529.0
2024-01-30 13:45:00,446.34,446.71,445.38,445.65,17757.0,446.34,446.71,445.38,445.65,17757.0
2024-01-30 13:50:00,445.77,445.85,444.77,444.86,6763.0,445.77,445.85,444.77,444.86,6763.0
2024-01-30 13:55:00,445.06,445.72,445.05,445.33,4456.0,445.06,445.72,445.05,445.33,4456.0
2024-01-30 14:00:00,445.28,445.55,445.13,445.29,3162.0,445.28,445.55,445.13,445.29,3162.0
2024-01-30 14:05:00,445.21,445.33,444.84,445.13,4810.0,445.21,445.33,444.84,445.13,4810.0
2024-01-30 14:10:00,444.94,445.78,444.94,445.59,4352.0,444.94,445.78,444.94,445.59,4352.0
2024-01-30 14:15:00,445.6,445.62,444.84,444.99,10161.0,445.6,445.62,444.84,444.99,10161.0
2024-01-30 14:20:00,444.96,445.71,444.75,445.71,7761.0,444.96,445.71,444.75,445.71,7761.0
2024-01-30 14:25:00,445.64,446.14,445.55,446.0,6806.0,445.64,446.14,445.55,446.0,6806.0
2024-01-30 14:30:00,446.11,447.13,446.07,446.78,9545.0,446.11,447.13,446.07,446.78,9545.0
2024-01-30 14:35:00,447.0,447.02,446.47,446.63,5202.0,447.0,447.02,446.47,446.63,5202.0
2024-01-30 14:40:00,446.63,447.28,446.63,447.28,5897.0,446.63,447.28,446.63,447.28,5897.0
2024-01-30 14:45:00,447.3,447.57,446.96,447.25,14925.0,447.3,447.57,446.96,447.25,14925.0
2024-01-30 14:50:00,447.25,448.28,447.25,448.13,16129.0,447.25,448.28,447.25,448.13,16129.0
2024-01-30 14:55:00,448.19,448.2,447.66,447.94,11491.0,448.19,448.2,447.66,447.94,11491.0
2024-01-30 15:00:00,447.89,448.4,447.87,448.27,11409.0,447.89,448.4,447.87,448.27,11409.0
2024-01-30 15:05:00,448.34,448.34,447.6,448.06,18012.0,448.34,448.34,447.6,448.06,18012.0
2024-01-30 15:10:00,447.97,448.13,447.5,447.97,10832.0,447.97,448.13,447.5,447.97,10832.0
2024-01-30 15:15:00,447.86,447.96,447.47,447.7,14199.0,447.86,447.96,447.47,447.7,14199.0
2024-01-30 15:20:00,447.72,447.72,447.15,447.57,10682.0,447.72,447.72,447.15,447.57,10682.0
2024-01-30 15:25:00,447.6,447.63,447.17,447.34,7970.0,447.6,447.63,447.17,447.34,7970.0
2024-01-30 15:30:00,447.18,447.35,446.16,446.16,8497.0,447.18,447.35,446.16,446.16,8497.0
2024-01-30 15:35:00,446.27,446.42,445.77,445.77,44913.0,446.27,446.42,445.77,445.77,44913.0
2024-01-30 15:40:00,445.66,445.66,445.0,445.15,10437.0,445.66,445.66,445.0,445.15,10437.0
2024-01-30 15:45:00,445.3,446.06,445.23,446.03,12659.0,445.3,446.06,445.23,446.03,12659.0
2024-01-30 15:50:00,446.1,446.56,445.68,446.34,27999.0,446.1,446.56,445.68,446.34,27999.0
2024-01-30 15:55:00,446.51,446.86,445.98,446.1,71494.0,446.51,446.86,445.98,446.1,71494.0
2024-01-31 09:30:00,441.57,444.01,441.3,443.99,54041.0,441.57,444.01,441.3,443.99,54041.0
2024-01-31 09:35:00,443.91,444.07,442.55,443.43,32046.0,443.91,444.07,442.55,443.43,32046.0
2024-01-31 09:40:00,443.43,443.45,436.56,436.56,50138.0,443.43,443.45,436.56,436.56,50138.0
2024-01-31 09:45:00,436.62,437.73,435.8,436.41,45892.0,436.62,437.73,435.8,436.41,45892.0
2024-01-31 09:50:00,435.96,436.68,433.2,434.72,23192.0,435.96,436.68,433.2,434.72,23192.0
2024-01-31 09:55:00,434.92,436.41,434.3,436.08,23414.0,434.92,436.41,434.3,436.08,23414.0
2024-01-31 10:00:00,436.41,436.82,434.43,435.17,14592.0,436.41,436.82,434.43,435.17,14592.0
2024-01-31 10:05:00,434.44,436.15,434.44,434.68,17890.0,434.44,436.15,434.44,434.68,17890.0
2024-01-31 10:10:00,434.73,436.49,434.73,435.85,17190.0,434.73,436.49,434.73,435.85,17190.0
2024-01-31 10:15:00,435.97,436.01,434.76,435.69,54627.0,435.97,436.01,434.76,435.69,54627.0
2024-01-31 10:20:00,435.92,436.16,435.25,436.16,6863.0,435.92,436.16,435.25,436.16,6863.0
2024-01-31 10:25:00,436.1,436.15,435.28,435.35,5867.0,436.1,436.15,435.28,435.35,5867.0
2024-01-31 10:30:00,435.36,435.52,433.85,433.85,7491.0,435.36,435.52,433.85,433.85,7491.0
2024-01-31 10:35:00,433.82,434.1,433.12,433.67,17684.0,433.82,434.1,433.12,433.67,17684.0
2024-01-31 10:40:00,433.56,434.41,433.56,434.19,8171.0,433.56,434.41,433.56,434.19,8171.0
2024-01-31 10:45:00,434.15,434.95,433.71,434.76,24366.0,434.15,434.95,433.71,434.76,24366.0
2024-01-31 10:50:00,434.96,434.96,433.43,433.65,6215.0,434.96,434.96,433.43,433.65,6215.0
2024-01-31 10:55:00,433.64,434.36,433.03,434.29,14614.0,433.64,434.36,433.03,434.29,14614.0
2024-01-31 11:00:00,434.18,434.37,433.92,434.09,7571.0,434.18,434.37,433.92,434.09,7571.0
2024-01-31 11:05:00,434.09,434.4,433.87,434.3,9799.0,434.09,434.4,433.87,434.3,9799.0
2024-01-31 11:10:00,434.3,434.47,432.52,432.52,23084.0,434.3,434.47,432.52,432.52,23084.0
2024-01-31 11:15:00,432.52,432.7,431.87,432.44,7934.0,432.52,432.7,431.87,432.44,7934.0
2024-01-31 11:20:00,432.59,432.59,431.5,431.59,25541.0,432.59,432.59,431.5,431.59,25541.0
2024-01-31 11:25:00,431.73,431.91,431.23,431.28,12832.0,431.73,431.91,431.23,431.28,12832.0
2024-01-31 11:30:00,431.37,433.21,431.33,433.09,11690.0,431.37,433.21,431.33,433.09,11690.0
2024-01-31 11:35:00,433.09,434.18,433.07,433.59,12988.0,433.09,434.18,433.07,433.59,12988.0
2024-01-31 11:40:00,433.68,433.68,432.62,432.8,5695.0,433.68,433.68,432.62,432.8,5695.0
2024-01-31 11:45:00,432.62,432.81,431.46,431.46,5841.0,432.62,432.81,431.46,431.46,5841.0
2024-01-31 11:50:00,431.49,431.96,431.26,431.4,13414.0,431.49,431.96,431.26,431.4,13414.0
2024-01-31 11:55:00,431.42,431.77,431.4,431.4,16134.0,431.42,431.77,431.4,431.4,16134.0
2024-01-31 12:00:00,431.49,432.8,431.49,432.8,8300.0,431.49,432.8,431.49,432.8,8300.0
2024-01-31 12:05:00,432.79,432.98,432.62,432.78,5764.0,432.79,432.98,432.62,432.78,5764.0
2024-01-31 12:10:00,432.78,432.79,432.2,432.35,5466.0,432.78,432.79,432.2,432.35,5466.0
2024-01-31 12:15:00,432.2,432.37,431.76,432.27,16194.0,432.2,432.37,431.76,432.27,16194.0
2024-01-31 12:20:00,432.27,432.41,431.7,432.13,4600.0,432.27,432.41,431.7,432.13,4600.0
2024-01-31 12:25:00,432.16,432.97,432.09,432.94,4989.0,432.16,432.97,432.09,432.94,4989.0
2024-01-31 12:30:00,432.94,432.94,432.45,432.46,4500.0,432.94,432.94,432.45,432.46,4500.0
2024-01-31 12:35:00,432.54,433.3,432.02,433.04,14919.0,432.54,433.3,432.02,433.04,14919.0
2024-01-31 12:40:00,433.04,433.44,433.04,433.34,4490.0,433.04,433.44,433.04,433.34,4490.0
2024-01-31 12:45:00,433.35,433.41,433.0,433.12,4699.0,433.35,433.41,433.0,433.12,4699.0
2024-01-31 12:50:00,433.16,433.39,433.06,433.06,4003.0,433.16,433.39,433.06,433.06,4003.0
2024-01-31 12:55:00,433.19,433.88,432.85,433.81,11561.0,433.19,433.88,432.85,433.81,11561.0
2024-01-31 13:00:00,433.69,433.95,433.5,433.83,5190.0,433.69,433.95,433.5,433.83,5190.0
2024-01-31 13:05:00,433.83,433.87,433.48,433.55,5385.0,433.83,433.87,433.48,433.55,5385.0
2024-01-31 13:10:00,433.55,433.55,433.32,433.39,1935.0,433.55,433.55,433.32,433.39,1935.0
2024-01-31 13:15:00,433.32,433.5,433.2,433.42,8942.0,433.32,433.5,433.2,433.42,8942.0
2024-01-31 13:20:00,433.44,433.5,432.74,432.74,5054.0,433.44,433.5,432.74,432.74,5054.0
2024-01-31 13:25:00,432.74,432.74,432.12,432.15,6836.0,432.74,432.74,432.12,432.15,6836.0
2024-01-31 13:30:00,432.15,432.57,432.07,432.23,11934.0,432.15,432.57,432.07,432.23,11934.0
2024-01-31 13:35:00,432.23,432.99,432.23,432.87,16112.0,432.23,432.99,432.23,432.87,16112.0
2024-01-31 13:40:00,432.87,432.96,432.62,432.87,10276.0,432.87,432.96,432.62,432.87,10276.0
2024-01-31 13:45:00,432.87,433.01,432.85,432.97,8404.0,432.87,433.01,432.85,432.97,8404.0
2024-01-31 13:50:00,432.97,433.02,432.41,432.56,21338.0,432.97,433.02,432.41,432.56,21338.0
2024-01-31 13:55:00,432.53,432.98,432.24,432.25,6958.0,432.53,432.98,432.24,432.25,6958.0
2024-01-31 14:00:00,432.47,432.48,430.62,431.2,8682.0,432.47,432.48,430.62,431.2,8682.0
2024-01-31 14:05:00,431.3,431.96,430.54,430.54,10360.0,431.3,431.96,430.54,430.54,10360.0
2024-01-31 14:10:00,430.54,431.22,430.5,431.04,17475.0,430.54,431.22,430.5,431.04,17475.0
2024-01-31 14:15:00,431.0,431.04,430.21,430.32,9258.0,431.0,431.04,430.21,430.32,9258.0
2024-01-31 14:20:00,430.44,432.52,430.32,432.2,21010.0,430.44,432.52,430.32,432.2,21010.0
2024-01-31 14:25:00,432.2,432.5,431.79,432.29,11838.0,432.2,432.5,431.79,432.29,11838.0
2024-01-31 14:30:00,432.29,432.95,432.15,432.45,9058.0,432.29,432.95,432.15,432.45,9058.0
2024-01-31 14:35:00,432.29,433.28,431.65,433.19,14983.0,432.29,433.28,431.65,433.19,14983.0
2024-01-31 14:40:00,433.28,433.52,432.65,432.94,31319.0,433.28,433.52,432.65,432.94,31319.0
2024-01-31 14:45:00,432.94,433.22,432.27,432.85,13758.0,432.94,433.22,432.27,432.85,13758.0
2024-01-31 14:50:00,432.72,432.84,431.7,431.85,31053.0,432.72,432.84,431.7,431.85,31053.0
2024-01-31 14:55:00,431.84,432.33,431.5,431.52,14081.0,431.84,432.33,431.5,431.52,14081.0
2024-01-31 15:00:00,431.62,431.64,430.69,430.77,13566.0,431.62,431.64,430.69,430.77,13566.0
2024-01-31 15:05:00,430.74,430.96,430.12,430.96,12910.0,430.74,430.96,430.12,430.96,12910.0
2024-01-31 15:10:00,430.94,431.67,430.53,431.42,20321.0,430.94,431.67,430.53,431.42,20321.0
2024-01-31 15:15:00,431.29,431.57,430.15,430.34,14382.0,431.29,431.57,430.15,430.34,14382.0
2024-01-31 15:20:00,430.34,431.73,430.33,431.17,22646.0,430.34,431.73,430.33,431.17,22646.0
2024-01-31 15:25:00,431.01,431.73,431.01,431.62,23059.0,431.01,431.73,431.01,431.62,23059.0
2024-01-31 15:30:00,431.64,431.84,431.31,431.5,14309.0,431.64,431.84,431.31,431.5,14309.0
2024-01-31 15:35:00,431.5,431.77,431.37,431.69,16383.0,431.5,431.77,431.37,431.69,16383.0
2024-01-31 15:40:00,431.59,431.89,431.14,431.62,32534.0,431.59,431.89,431.14,431.62,32534.0
2024-01-31 15:45:00,431.5,432.13,431.5,432.0,49075.0,431.5,432.13,431.5,432.0,49075.0
2024-01-31 15:50:00,431.98,432.69,431.25,432.69,70745.0,431.98,432.69,431.25,432.69,70745.0
2024-01-31 15:55:00,432.38,433.68,432.33,433.64,262205.0,432.38,433.68,432.33,433.64,262205.0
2024-02-01 09:30:00,434.0,435.91,432.27,432.91,32330.0,434.0,435.91,432.27,432.91,32330.0
2024-02-01 09:35:00,432.91,433.96,432.19,433.02,8698.0,432.91,433.96,432.19,433.02,8698.0
2024-02-01 09:40:00,432.91,433.3,431.86,433.3,7505.0,432.91,433.3,431.86,433.3,7505.0
2024-02-01 09:45:00,433.61,434.35,432.63,433.03,14008.0,433.61,434.35,432.63,433.03,14008.0
2024-02-01 09:50:00,433.34,433.6,432.15,432.16,7534.0,433.34,433.6,432.15,432.16,7534.0
2024-02-01 09:55:00,431.67,431.96,431.16,431.29,9028.0,431.67,431.96,431.16,431.29,9028.0
2024-02-01 10:00:00,431.01,432.53,431.0,431.58,16395.0,431.01,432.53,431.0,431.58,16395.0
2024-02-01 10:05:00,431.44,434.04,431.27,434.04,12375.0,431.44,434.04,431.27,434.04,12375.0
2024-02-01 10:10:00,433.72,433.85,433.5,433.52,2200.0,433.72,433.85,433.5,433.52,2200.0
2024-02-01 10:15:00,433.49,433.91,433.03,433.66,8224.0,433.49,433.91,433.03,433.66,8224.0
2024-02-01 10:20:00,433.23,433.38,431.87,432.09,9234.0,433.23,433.38,431.87,432.09,9234.0
2024-02-01 10:25:00,431.94,433.34,431.94,433.17,6704.0,431.94,433.34,431.94,433.17,6704.0
2024-02-01 10:30:00,433.15,433.69,432.99,433.4,4023.0,433.15,433.69,432.99,433.4,4023.0
2024-02-01 10:35:00,433.29,434.62,433.29,434.33,14603.0,433.29,434.62,433.29,434.33,14603.0
2024-02-01 10:40:00,434.27,434.78,434.26,434.78,4154.0,434.27,434.78,434.26,434.78,4154.0
2024-02-01 10:45:00,434.6,434.72,433.19,433.19,3306.0,434.6,434.72,433.19,433.19,3306.0
2024-02-01 10:50:00,433.15,433.46,432.83,432.98,6338.0,433.15,433.46,432.83,432.98,6338.0
2024-02-01 10:55:00,433.16,433.17,432.71,432.75,4044.0,433.16,433.17,432.71,432.75,4044.0
2024-02-01 11:00:00,432.81,433.77,432.53,433.77,16066.0,432.81,433.77,432.53,433.77,16066.0
2024-02-01 11:05:00,433.86,434.5,433.63,433.92,3587.0,433.86,434.5,433.63,433.92,3587.0
2024-02-01 11:10:00,433.9,434.16,433.8,433.8,2096.0,433.9,434.16,433.8,433.8,2096.0
2024-02-01 11:15:00,433.61,433.87,433.46,433.87,2570.0,433.61,433.87,433.46,433.87,2570.0
2024-02-01 11:20:00,433.75,433.93,433.55,433.93,3999.0,433.75,433.93,433.55,433.93,3999.0
2024-02-01 11:25:00,433.93,434.07,433.17,433.25,5370.0,433.93,434.07,433.17,433.25,5370.0
2024-02-01 11:30:00,433.36,433.56,433.15,433.48,2477.0,433.36,433.56,433.15,433.48,2477.0
2024-02-01 11:35:00,433.34,433.42,432.99,433.38,4015.0,433.34,433.42,432.99,433.38,4015.0
2024-02-01 11:40:00,433.3,433.3,432.4,432.49,7744.0,433.3,433.3,432.4,432.49,7744.0
2024-02-01 11:45:00,432.64,433.62,432.48,433.44,3202.0,432.64,433.62,432.48,433.44,3202.0
2024-02-01 11:50:00,433.35,433.65,433.01,433.01,4851.0,433.35,433.65,433.01,433.01,4851.0
2024-02-01 11:55:00,433.01,433.1,432.77,433.1,7070.0,433.01,433.1,432.77,433.1,7070.0
2024-02-01 12:00:00,433.14,434.06,433.14,433.68,5185.0,433.14,434.06,433.14,433.68,5185.0
2024-02-01 12:05:00,433.75,434.47,433.75,434.06,5344.0,433.75,434.47,433.75,434.06,5344.0
2024-02-01 12:10:00,434.19,434.66,434.09,434.51,2757.0,434.19,434.66,434.09,434.51,2757.0
2024-02-01 12:15:00,434.62,434.81,434.06,434.57,4142.0,434.62,434.81,434.06,434.57,4142.0
2024-02-01 12:20:00,434.59,434.77,434.59,434.72,1825.0,434.59,434.77,434.59,434.72,1825.0
2024-02-01 12:25:00,434.72,434.73,434.39,434.43,1699.0,434.72,434.73,434.39,434.43,1699.0
2024-02-01 12:30:00,434.32,434.32,433.96,434.05,3496.0,434.32,434.32,433.96,434.05,3496.0
2024-02-01 12:35:00,434.08,434.64,434.07,434.49,5735.0,434.08,434.64,434.07,434.49,5735.0
2024-02-01 12:40:00,434.49,434.5,434.08,434.38,3958.0,434.49,434.5,434.08,434.38,3958.0
2024-02-01 12:45:00,434.39,434.72,434.38,434.62,3894.0,434.39,434.72,434.38,434.62,3894.0
2024-02-01 12:50:00,434.8,434.82,434.51,434.51,3218.0,434.8,434.82,434.51,434.51,3218.0
2024-02-01 12:55:00,434.67,434.67,433.77,434.28,4543.0,434.67,434.67,433.77,434.28,4543.0
2024-02-01 13:00:00,434.29,434.52,434.28,434.33,6860.0,434.29,434.52,434.28,434.33,6860.0
2024-02-01 13:05:00,434.48,434.48,434.03,434.15,5849.0,434.48,434.48,434.03,434.15,5849.0
2024-02-01 13:10:00,434.1,434.59,434.01,434.59,9287.0,434.1,434.59,434.01,434.59,9287.0
2024-02-01 13:15:00,434.22,434.22,433.98,433.99,4303.0,434.22,434.22,433.98,433.99,4303.0
2024-02-01 13:20:00,434.49,434.64,434.26,434.26,2043.0,434.49,434.64,434.26,434.26,2043.0
2024-02-01 13:25:00,434.32,434.69,434.25,434.4,6588.0,434.32,434.69,434.25,434.4,6588.0
2024-02-01 13:30:00,434.29,434.86,434.29,434.63,3225.0,434.29,434.86,434.29,434.63,3225.0
2024-02-01 13:35:00,434.63,434.73,433.81,433.81,2017.0,434.63,434.73,433.81,433.81,2017.0
2024-02-01 13:40:00,434.0,434.01,433.57,433.76,2240.0,434.0,434.01,433.57,433.76,2240.0
2024-02-01 13:45:00,433.97,434.05,433.78,433.9,2584.0,433.97,434.05,433.78,433.9,2584.0
2024-02-01 13:50:00,433.89,434.22,433.78,433.87,6768.0,433.89,434.22,433.78,433.87,6768.0
2024-02-01 13:55:00,433.95,434.16,433.9,434.04,7876.0,433.95,434.16,433.9,434.04,7876.0
2024-02-01 14:00:00,434.13,434.29,434.07,434.27,2176.0,434.13,434.29,434.07,434.27,2176.0
2024-02-01 14:05:00,434.27,434.48,434.15,434.4,7600.0,434.27,434.48,434.15,434.4,7600.0
2024-02-01 14:10:00,434.48,434.49,434.15,434.15,3382.0,434.48,434.49,434.15,434.15,3382.0
2024-02-01 14:15:00,434.06,434.25,433.91,434.18,2079.0,434.06,434.25,433.91,434.18,2079.0
2024-02-01 14:20:00,434.25,434.31,434.06,434.2,4002.0,434.25,434.31,434.06,434.2,4002.0
2024-02-01 14:25:00,434.21,434.64,434.21,434.46,2611.0,434.21,434.64,434.21,434.46,2611.0
2024-02-01 14:30:00,434.48,434.61,433.83,434.03,7313.0,434.48,434.61,433.83,434.03,7313.0
2024-02-01 14:35:00,434.09,434.23,433.97,434.23,4061.0,434.09,434.23,433.97,434.23,4061.0
2024-02-01 14:40:00,434.46,434.49,434.26,434.41,2218.0,434.46,434.49,434.26,434.41,2218.0
2024-02-01 14:45:00,434.41,435.0,434.4,434.92,5541.0,434.41,435.0,434.4,434.92,5541.0
2024-02-01 14:50:00,434.99,435.19,434.22,434.49,8888.0,434.99,435.19,434.22,434.49,8888.0
2024-02-01 14:55:00,434.58,434.76,434.02,434.02,7618.0,434.58,434.76,434.02,434.02,7618.0
2024-02-01 15:00:00,434.14,434.33,433.93,434.12,8499.0,434.14,434.33,433.93,434.12,8499.0
2024-02-01 15:05:00,434.11,434.37,434.06,434.15,5895.0,434.11,434.37,434.06,434.15,5895.0
2024-02-01 15:10:00,434.2,434.21,433.8,433.97,9984.0,434.2,434.21,433.8,433.97,9984.0
2024-02-01 15:15:00,434.0,434.08,433.91,433.95,4435.0,434.0,434.08,433.91,433.95,4435.0
2024-02-01 15:20:00,433.95,433.98,433.42,433.5,10872.0,433.95,433.98,433.42,433.5,10872.0
2024-02-01 15:25:00,433.51,433.72,433.46,433.52,5221.0,433.51,433.72,433.46,433.52,5221.0
2024-02-01 15:30:00,433.41,433.58,433.32,433.32,7217.0,433.41,433.58,433.32,433.32,7217.0
2024-02-01 15:35:00,433.49,433.85,433.4,433.85,6724.0,433.49,433.85,433.4,433.85,6724.0
2024-02-01 15:40:00,433.85,434.38,433.44,433.44,10937.0,433.85,434.38,433.44,433.44,10937.0
2024-02-01 15:45:00,433.47,433.77,433.36,433.42,6395.0,433.47,433.77,433.36,433.42,6395.0
2024-02-01 15:50:00,433.49,433.68,432.74,432.77,24436.0,433.49,433.68,432.74,432.77,24436.0
2024-02-01 15:55:00,432.91,433.88,432.82,433.87,54669.0,432.91,433.88,432.82,433.87,54669.0
2024-02-02 09:30:00,430.0,431.29,428.01,428.5,36726.0,430.0,431.29,428.01,428.5,36726.0
2024-02-02 09:35:00,428.23,428.93,427.8,428.72,7703.0,428.23,428.93,427.8,428.72,7703.0
2024-02-02 09:40:00,428.75,428.77,426.79,427.11,9932.0,428.75,428.77,426.79,427.11,9932.0
2024-02-02 09:45:00,426.92,427.48,424.82,425.32,20867.0,426.92,427.48,424.82,425.32,20867.0
2024-02-02 09:50:00,425.39,425.73,424.46,425.0,17213.0,425.39,425.73,424.46,425.0,17213.0
2024-02-02 09:55:00,424.9,425.23,424.36,424.59,15739.0,424.9,425.23,424.36,424.59,15739.0
2024-02-02 10:00:00,424.83,426.53,424.45,426.53,17098.0,424.83,426.53,424.45,426.53,17098.0
2024-02-02 10:05:00,426.64,427.27,426.33,427.27,7206.0,426.64,427.27,426.33,427.27,7206.0
2024-02-02 10:10:00,427.11,428.86,426.9,428.24,10272.0,427.11,428.86,426.9,428.24,10272.0
2024-02-02 10:15:00,428.3,428.65,427.14,427.14,14585.0,428.3,428.65,427.14,427.14,14585.0
2024-02-02 10:20:00,427.27,428.33,426.88,428.33,13167.0,427.27,428.33,426.88,428.33,13167.0
2024-02-02 10:25:00,428.34,428.37,427.22,427.38,5223.0,428.34,428.37,427.22,427.38,5223.0
2024-02-02 10:30:00,427.34,428.11,427.03,427.21,5989.0,427.34,428.11,427.03,427.21,5989.0
2024-02-02 10:35:00,427.19,427.69,427.05,427.69,6088.0,427.19,427.69,427.05,427.69,6088.0
2024-02-02 10:40:00,427.71,428.98,427.71,428.85,3441.0,427.71,428.98,427.71,428.85,3441.0
2024-02-02 10:45:00,428.97,429.22,428.88,429.21,2786.0,428.97,429.22,428.88,429.21,2786.0
2024-02-02 10:50:00,429.01,429.01,427.82,427.86,3711.0,429.01,429.01,427.82,427.86,3711.0
2024-02-02 10:55:00,427.64,427.85,427.37,427.5,8569.0,427.64,427.85,427.37,427.5,8569.0
2024-02-02 11:00:00,427.48,427.66,426.78,427.15,7590.0,427.48,427.66,426.78,427.15,7590.0
2024-02-02 11:05:00,427.3,427.31,426.9,427.15,2100.0,427.3,427.31,426.9,427.15,2100.0
2024-02-02 11:10:00,427.06,427.21,426.55,426.75,3851.0,427.06,427.21,426.55,426.75,3851.0
2024-02-02 11:15:00,426.87,427.08,426.76,426.9,4056.0,426.87,427.08,426.76,426.9,4056.0
2024-02-02 11:20:00,426.71,426.8,426.36,426.63,8843.0,426.71,426.8,426.36,426.63,8843.0
2024-02-02 11:25:00,426.74,427.8,426.69,427.69,7938.0,426.74,427.8,426.69,427.69,7938.0
2024-02-02 11:30:00,427.89,427.92,427.44,427.53,5086.0,427.89,427.92,427.44,427.53,5086.0
2024-02-02 11:35:00,427.44,427.84,427.36,427.84,11159.0,427.44,427.84,427.36,427.84,11159.0
2024-02-02 11:40:00,427.73,427.76,427.53,427.6,7847.0,427.73,427.76,427.53,427.6,7847.0
2024-02-02 11:45:00,427.5,427.75,427.31,427.65,5617.0,427.5,427.75,427.31,427.65,5617.0
2024-02-02 11:50:00,427.66,427.78,426.8,426.81,11151.0,427.66,427.78,426.8,426.81,11151.0
2024-02-02 11:55:00,426.81,427.5,426.4,427.49,9755.0,426.81,427.5,426.4,427.49,9755.0
2024-02-02 12:00:00,427.51,427.76,427.43,427.51,7836.0,427.51,427.76,427.43,427.51,7836.0
2024-02-02 12:05:00,427.47,427.52,427.29,427.41,7476.0,427.47,427.52,427.29,427.41,7476.0
2024-02-02 12:10:00,427.41,427.64,427.4,427.64,5175.0,427.41,427.64,427.4,427.64,5175.0
2024-02-02 12:15:00,427.55,427.84,427.45,427.68,8955.0,427.55,427.84,427.45,427.68,8955.0
2024-02-02 12:20:00,427.82,427.83,427.13,427.25,14314.0,427.82,427.83,427.13,427.25,14314.0
2024-02-02 12:25:00,427.16,427.48,426.85,427.4,9200.0,427.16,427.48,426.85,427.4,9200.0
2024-02-02 12:30:00,427.46,427.57,427.1,427.23,11049.0,427.46,427.57,427.1,427.23,11049.0
2024-02-02 12:35:00,427.25,427.26,426.92,427.11,3766.0,427.25,427.26,426.92,427.11,3766.0
2024-02-02 12:40:00,427.12,427.12,425.83,425.87,18035.0,427.12,427.12,425.83,425.87,18035.0
2024-02-02 12:45:00,425.9,426.97,425.86,426.97,5087.0,425.9,426.97,425.86,426.97,5087.0
2024-02-02 12:50:00,427.03,427.04,426.26,426.32,2981.0,427.03,427.04,426.26,426.32,2981.0
2024-02-02 12:55:00,426.33,427.07,426.24,427.06,1804.0,426.33,427.07,426.24,427.06,1804.0
2024-02-02 13:00:00,427.06,427.25,426.99,427.25,5267.0,427.06,427.25,426.99,427.25,5267.0
2024-02-02 13:05:00,427.16,427.42,427.02,427.02,4589.0,427.16,427.42,427.02,427.02,4589.0
2024-02-02 13:10:00,427.08,427.18,426.86,427.04,1250.0,427.08,427.18,426.86,427.04,1250.0
2024-02-02 13:15:00,427.03,427.95,426.96,427.67,11695.0,427.03,427.95,426.96,427.67,11695.0
2024-02-02 13:20:00,427.73,427.77,427.53,427.77,4484.0,427.73,427.77,427.53,427.77,4484.0
2024-02-02 13:25:00,427.63,427.63,427.01,427.28,4576.0,427.63,427.63,427.01,427.28,4576.0
2024-02-02 13:30:00,427.25,427.33,427.09,427.2,4002.0,427.25,427.33,427.09,427.2,4002.0
2024-02-02 13:35:00,427.17,427.55,427.03,427.49,7032.0,427.17,427.55,427.03,427.49,7032.0
2024-02-02 13:40:00,427.54,427.62,427.45,427.5,2203.0,427.54,427.62,427.45,427.5,2203.0
2024-02-02 13:45:00,427.41,427.58,426.91,427.32,11912.0,427.41,427.58,426.91,427.32,11912.0
2024-02-02 13:50:00,427.4,427.55,427.34,427.35,2504.0,427.4,427.55,427.34,427.35,2504.0
2024-02-02 13:55:00,427.32,427.51,426.89,427.0,7196.0,427.32,427.51,426.89,427.0,7196.0
2024-02-02 14:00:00,426.94,426.99,426.74,426.97,17061.0,426.94,426.99,426.74,426.97,17061.0
2024-02-02 14:05:00,426.8,426.97,426.21,426.21,8537.0,426.8,426.97,426.21,426.21,8537.0
2024-02-02 14:10:00,426.18,426.34,425.58,425.67,10995.0,426.18,426.34,425.58,425.67,10995.0
2024-02-02 14:15:00,425.63,425.71,425.21,425.31,8369.0,425.63,425.71,425.21,425.31,8369.0
2024-02-02 14:20:00,425.35,425.47,425.07,425.23,8432.0,425.35,425.47,425.07,425.23,8432.0
2024-02-02 14:25:00,425.18,425.63,425.0,425.52,14152.0,425.18,425.63,425.0,425.52,14152.0
2024-02-02 14:30:00,425.78,426.3,425.75,426.3,4773.0,425.78,426.3,425.75,426.3,4773.0
2024-02-02 14:35:00,426.31,426.31,425.24,425.25,8663.0,426.31,426.31,425.24,425.25,8663.0
2024-02-02 14:40:00,425.16,425.41,424.8,425.1,14455.0,425.16,425.41,424.8,425.1,14455.0
2024-02-02 14:45:00,424.98,425.14,424.74,425.14,7648.0,424.98,425.14,424.74,425.14,7648.0
2024-02-02 14:50:00,425.08,425.15,424.73,425.11,9642.0,425.08,425.15,424.73,425.11,9642.0
2024-02-02 14:55:00,424.98,426.3,424.81,426.18,8344.0,424.98,426.3,424.81,426.18,8344.0
2024-02-02 15:00:00,426.18,426.3,425.71,426.09,5486.0,426.18,426.3,425.71,426.09,5486.0
2024-02-02 15:05:00,426.09,426.24,425.94,425.99,8613.0,426.09,426.24,425.94,425.99,8613.0
2024-02-02 15:10:00,426.07,426.12,425.55,425.55,8992.0,426.07,426.12,425.55,425.55,8992.0
2024-02-02 15:15:00,425.69,426.3,425.69,426.06,7435.0,425.69,426.3,425.69,426.06,7435.0
2024-02-02 15:20:00,426.02,426.18,425.66,425.75,6525.0,426.02,426.18,425.66,425.75,6525.0
2024-02-02 15:25:00,425.72,426.08,425.43,426.06,7817.0,425.72,426.08,425.43,426.06,7817.0
2024-02-02 15:30:00,426.04,426.04,425.73,425.73,6034.0,426.04,426.04,425.73,425.73,6034.0
2024-02-02 15:35:00,425.58,425.58,425.26,425.55,8303.0,425.58,425.58,425.26,425.55,8303.0
2024-02-02 15:40:00,425.6,426.05,425.56,425.86,15047.0,425.6,426.05,425.56,425.86,15047.0
2024-02-02 15:45:00,425.76,425.76,424.77,424.96,24034.0,425.76,425.76,424.77,424.96,24034.0
2024-02-02 15:50:00,424.75,425.49,424.61,424.77,71820.0,424.75,425.49,424.61,424.77,71820.0
2024-02-02 15:55:00,425.02,425.07,424.31,424.68,125933.0,425.02,425.07,424.31,424.68,125933.0
2024-02-05 09:30:00,425.63,425.89,421.9,423.45,38061.0,425.63,425.89,421.9,423.45,38061.0
2024-02-05 09:35:00,423.65,427.03,423.46,426.69,14452.0,423.65,427.03,423.46,426.69,14452.0
2024-02-05 09:40:00,426.59,428.0,425.83,427.52,11048.0,426.59,428.0,425.83,427.52,11048.0
2024-02-05 09:45:00,427.51,427.89,426.54,427.67,20945.0,427.51,427.89,426.54,427.67,20945.0
2024-02-05 09:50:00,428.09,428.8,427.63,427.85,18647.0,428.09,428.8,427.63,427.85,18647.0
2024-02-05 09:55:00,427.61,427.61,426.52,426.79,9497.0,427.61,427.61,426.52,426.79,9497.0
2024-02-05 10:00:00,427.01,427.04,425.5,425.92,7597.0,427.01,427.04,425.5,425.92,7597.0
2024-02-05 10:05:00,425.85,426.15,424.79,424.81,10413.0,425.85,426.15,424.79,424.81,10413.0
2024-02-05 10:10:00,424.78,425.58,424.65,424.65,7496.0,424.78,425.58,424.65,424.65,7496.0
2024-02-05 10:15:00,425.08,425.08,424.06,424.78,7697.0,425.08,425.08,424.06,424.78,7697.0
2024-02-05 10:20:00,425.04,425.07,424.18,424.87,13938.0,425.04,425.07,424.18,424.87,13938.0
2024-02-05 10:25:00,424.71,425.4,424.71,424.99,3698.0,424.71,425.4,424.71,424.99,3698.0
2024-02-05 10:30:00,424.96,425.43,424.64,425.33,4986.0,424.96,425.43,424.64,425.33,4986.0
2024-02-05 10:35:00,425.2,425.55,425.1,425.36,3912.0,425.2,425.55,425.1,425.36,3912.0
2024-02-05 10:40:00,425.47,425.97,425.27,425.66,5971.0,425.47,425.97,425.27,425.66,5971.0
2024-02-05 10:45:00,425.51,426.15,425.49,426.15,3692.0,425.51,426.15,425.49,426.15,3692.0
2024-02-05 10:50:00,426.27,426.32,425.74,425.91,2946.0,426.27,426.32,425.74,425.91,2946.0
2024-02-05 10:55:00,425.68,425.73,425.28,425.29,4053.0,425.68,425.73,425.28,425.29,4053.0
2024-02-05 11:00:00,425.34,425.64,424.79,425.64,4455.0,425.34,425.64,424.79,425.64,4455.0
2024-02-05 11:05:00,425.5,426.63,425.47,426.55,5423.0,425.5,426.63,425.47,426.55,5423.0
2024-02-05 11:10:00,426.58,426.58,425.58,425.58,12802.0,426.58,426.58,425.58,425.58,12802.0
2024-02-05 11:15:00,425.57,425.57,425.04,425.31,10083.0,425.57,425.57,425.04,425.31,10083.0
2024-02-05 11:20:00,425.34,425.55,425.19,425.31,5894.0,425.34,425.55,425.19,425.31,5894.0
2024-02-05 11:25:00,425.36,426.09,425.22,426.02,4746.0,425.36,426.09,425.22,426.02,4746.0
2024-02-05 11:30:00,426.17,426.74,426.17,426.74,1228.0,426.17,426.74,426.17,426.74,1228.0
2024-02-05 11:35:00,426.79,427.08,426.67,426.68,3043.0,426.79,427.08,426.67,426.68,3043.0
2024-02-05 11:40:00,426.69,427.14,426.68,427.14,1720.0,426.69,427.14,426.68,427.14,1720.0
2024-02-05 11:45:00,426.76,427.01,426.76,426.86,1472.0,426.76,427.01,426.76,426.86,1472.0
2024-02-05 11:50:00,426.86,427.01,426.72,426.82,3746.0,426.86,427.01,426.72,426.82,3746.0
2024-02-05 11:55:00,426.85,427.09,426.73,427.01,2635.0,426.85,427.09,426.73,427.01,2635.0
2024-02-05 12:00:00,427.11,427.24,426.99,427.13,3064.0,427.11,427.24,426.99,427.13,3064.0
2024-02-05 12:05:00,427.13,427.19,427.03,427.16,3114.0,427.13,427.19,427.03,427.16,3114.0
2024-02-05 12:10:00,427.17,427.83,426.96,427.78,6655.0,427.17,427.83,426.96,427.78,6655.0
2024-02-05 12:15:00,427.72,428.31,427.69,428.31,4692.0,427.72,428.31,427.69,428.31,4692.0
2024-02-05 12:20:00,428.33,429.35,428.11,429.29,21241.0,428.33,429.35,428.11,429.29,21241.0
2024-02-05 12:25:00,429.37,429.39,428.79,429.35,7332.0,429.37,429.39,428.79,429.35,7332.0
2024-02-05 12:30:00,429.29,430.16,429.2,429.49,7555.0,429.29,430.16,429.2,429.49,7555.0
2024-02-05 12:35:00,429.5,429.51,429.26,429.29,2776.0,429.5,429.51,429.26,429.29,2776.0
2024-02-05 12:40:00,429.46,429.46,429.03,429.25,5516.0,429.46,429.46,429.03,429.25,5516.0
2024-02-05 12:45:00,429.25,430.51,429.08,430.31,16050.0,429.25,430.51,429.08,430.31,16050.0
2024-02-05 12:50:00,430.21,430.55,429.46,429.63,8327.0,430.21,430.55,429.46,429.63,8327.0
2024-02-05 12:55:00,429.46,429.46,428.54,428.54,5275.0,429.46,429.46,428.54,428.54,5275.0
2024-02-05 13:00:00,428.66,428.66,427.85,427.92,4600.0,428.66,428.66,427.85,427.92,4600.0
2024-02-05 13:05:00,427.86,428.24,427.82,428.14,4255.0,427.86,428.24,427.82,428.14,4255.0
2024-02-05 13:10:00,428.15,428.27,428.01,428.07,2850.0,428.15,428.27,428.01,428.07,2850.0
2024-02-05 13:15:00,428.07,428.11,427.86,427.98,5084.0,428.07,428.11,427.86,427.98,5084.0
2024-02-05 13:20:00,427.96,428.3,427.96,428.16,5264.0,427.96,428.3,427.96,428.16,5264.0
2024-02-05 13:25:00,428.14,428.14,427.93,427.93,3398.0,428.14,428.14,427.93,427.93,3398.0
2024-02-05 13:30:00,427.91,428.01,427.68,427.78,3018.0,427.91,428.01,427.68,427.78,3018.0
2024-02-05 13:35:00,427.92,428.78,427.9,428.58,4095.0,427.92,428.78,427.9,428.58,4095.0
2024-02-05 13:40:00,428.55,428.56,428.29,428.29,1685.0,428.55,428.56,428.29,428.29,1685.0
2024-02-05 13:45:00,428.3,428.55,428.27,428.39,4024.0,428.3,428.55,428.27,428.39,4024.0
2024-02-05 13:50:00,428.39,428.85,428.29,428.84,3382.0,428.39,428.85,428.29,428.84,3382.0
2024-02-05 13:55:00,428.69,429.43,428.65,429.31,7320.0,428.69,429.43,428.65,429.31,7320.0
2024-02-05 14:00:00,429.03,429.03,428.74,428.75,2919.0,429.03,429.03,428.74,428.75,2919.0
2024-02-05 14:05:00,428.72,429.73,428.71,429.57,3227.0,428.72,429.73,428.71,429.57,3227.0
2024-02-05 14:10:00,429.58,429.65,429.25,429.32,2962.0,429.58,429.65,429.25,429.32,2962.0
2024-02-05 14:15:00,429.24,429.62,429.05,429.6,4184.0,429.24,429.62,429.05,429.6,4184.0
2024-02-05 14:20:00,429.56,429.59,429.36,429.36,5657.0,429.56,429.59,429.36,429.36,5657.0
2024-02-05 14:25:00,429.34,430.09,429.34,430.08,7095.0,429.34,430.09,429.34,430.08,7095.0
2024-02-05 14:30:00,430.01,430.01,429.78,429.78,1931.0,430.01,430.01,429.78,429.78,1931.0
2024-02-05 14:35:00,429.73,430.21,429.73,430.21,7883.0,429.73,430.21,429.73,430.21,7883.0
2024-02-05 14:40:00,430.21,430.46,430.15,430.24,4887.0,430.21,430.46,430.15,430.24,4887.0
2024-02-05 14:45:00,430.24,430.93,430.23,430.59,4118.0,430.24,430.93,430.23,430.59,4118.0
2024-02-05 14:50:00,430.54,430.54,430.11,430.25,3429.0,430.54,430.54,430.11,430.25,3429.0
2024-02-05 14:55:00,430.25,430.36,429.91,430.17,3367.0,430.25,430.36,429.91,430.17,3367.0
2024-02-05 15:00:00,430.12,430.33,429.55,429.55,3806.0,430.12,430.33,429.55,429.55,3806.0
2024-02-05 15:05:00,429.33,429.45,428.81,428.81,7943.0,429.33,429.45,428.81,428.81,7943.0
2024-02-05 15:10:00,428.72,428.96,428.7,428.86,4128.0,428.72,428.96,428.7,428.86,4128.0
2024-02-05 15:15:00,428.7,429.23,428.55,429.04,5929.0,428.7,429.23,428.55,429.04,5929.0
2024-02-05 15:20:00,429.15,429.43,429.1,429.16,4877.0,429.15,429.43,429.1,429.16,4877.0
2024-02-05 15:25:00,429.16,429.18,428.88,429.08,4686.0,429.16,429.18,428.88,429.08,4686.0
2024-02-05 15:30:00,429.04,429.72,428.88,429.58,11107.0,429.04,429.72,428.88,429.58,11107.0
2024-02-05 15:35:00,429.8,430.01,429.57,429.76,7732.0,429.8,430.01,429.57,429.76,7732.0
2024-02-05 15:40:00,429.76,430.09,429.44,429.45,20700.0,429.76,430.09,429.44,429.45,20700.0
2024-02-05 15:45:00,429.5,429.64,429.14,429.52,12250.0,429.5,429.64,429.14,429.52,12250.0
2024-02-05 15:50:00,429.44,429.69,429.01,429.5,47279.0,429.44,429.69,429.01,429.5,47279.0
2024-02-05 15:55:00,429.56,429.56,428.21,428.82,73362.0,429.56,429.56,428.21,428.82,73362.0
2024-02-06 09:30:00,428.76,430.99,420.33,424.58,125432.0,428.76,430.99,420.33,424.58,125432.0
2024-02-06 09:35:00,423.54,426.0,420.23,423.0,37583.0,423.54,426.0,420.23,423.0,37583.0
2024-02-06 09:40:00,422.47,426.0,422.0,424.55,60303.0,422.47,426.0,422.0,424.55,60303.0
2024-02-06 09:45:00,424.25,426.89,423.57,425.07,47210.0,424.25,426.89,423.57,425.07,47210.0
2024-02-06 09:50:00,424.5,425.66,424.34,424.5,39116.0,424.5,425.66,424.34,424.5,39116.0
2024-02-06 09:55:00,424.39,425.19,422.81,423.93,74849.0,424.39,425.19,422.81,423.93,74849.0
2024-02-06 10:00:00,423.92,425.0,422.84,424.41,74516.0,423.92,425.0,422.84,424.41,74516.0
2024-02-06 10:05:00,424.31,424.66,423.85,424.1,12088.0,424.31,424.66,423.85,424.1,12088.0
2024-02-06 10:10:00,424.03,424.18,421.04,422.69,96389.0,424.03,424.18,421.04,422.69,96389.0
2024-02-06 10:15:00,422.94,424.63,422.94,423.6,18395.0,422.94,424.63,422.94,423.6,18395.0
2024-02-06 10:20:00,423.66,425.0,423.51,423.85,36043.0,423.66,425.0,423.51,423.85,36043.0
2024-02-06 10:25:00,424.09,424.09,422.39,422.39,16957.0,424.09,424.09,422.39,422.39,16957.0
2024-02-06 10:30:00,422.12,423.22,421.5,423.08,13831.0,422.12,423.22,421.5,423.08,13831.0
2024-02-06 10:35:00,423.12,423.12,419.03,420.35,26466.0,423.12,423.12,419.03,420.35,26466.0
2024-02-06 10:40:00,419.89,420.29,416.39,419.37,36949.0,419.89,420.29,416.39,419.37,36949.0
2024-02-06 10:45:00,419.5,420.01,418.21,418.86,59786.0,419.5,420.01,418.21,418.86,59786.0
2024-02-06 10:50:00,418.84,420.0,418.78,419.71,104613.0,418.84,420.0,418.78,419.71,104613.0
2024-02-06 10:55:00,419.77,420.0,417.77,418.51,56984.0,419.77,420.0,417.77,418.51,56984.0
2024-02-06 11:00:00,418.64,421.08,418.27,419.03,311184.0,418.64,421.08,418.27,419.03,311184.0
2024-02-06 11:05:00,418.62,418.66,416.25,416.25,68528.0,418.62,418.66,416.25,416.25,68528.0
2024-02-06 11:10:00,416.3,417.78,416.01,416.34,78835.0,416.3,417.78,416.01,416.34,78835.0
2024-02-06 11:15:00,416.42,416.56,413.68,413.73,40673.0,416.42,416.56,413.68,413.73,40673.0
2024-02-06 11:20:00,413.8,415.31,412.02,414.99,25418.0,413.8,415.31,412.02,414.99,25418.0
2024-02-06 11:25:00,415.24,415.91,413.95,414.52,39810.0,415.24,415.91,413.95,414.52,39810.0
2024-02-06 11:30:00,415.17,415.18,412.98,413.75,63027.0,415.17,415.18,412.98,413.75,63027.0
2024-02-06 11:35:00,413.4,415.21,412.53,414.58,29311.0,413.4,415.21,412.53,414.58,29311.0
2024-02-06 11:40:00,414.54,414.67,413.35,413.49,5975.0,414.54,414.67,413.35,413.49,5975.0
2024-02-06 11:45:00,413.41,413.58,412.43,413.38,17656.0,413.41,413.58,412.43,413.38,17656.0
2024-02-06 11:50:00,413.37,413.37,412.0,412.38,18124.0,413.37,413.37,412.0,412.38,18124.0
2024-02-06 11:55:00,412.39,412.65,411.77,411.9,25800.0,412.39,412.65,411.77,411.9,25800.0
2024-02-06 12:00:00,411.73,412.28,411.13,411.58,21216.0,411.73,412.28,411.13,411.58,21216.0
2024-02-06 12:05:00,411.79,411.79,410.8,410.9,14280.0,411.79,411.79,410.8,410.9,14280.0
2024-02-06 12:10:00,411.0,415.02,410.98,414.89,31123.0,411.0,415.02,410.98,414.89,31123.0
2024-02-06 12:15:00,414.83,415.2,414.12,414.48,9677.0,414.83,415.2,414.12,414.48,9677.0
2024-02-06 12:20:00,414.55,416.25,414.41,416.18,9789.0,414.55,416.25,414.41,416.18,9789.0
2024-02-06 12:25:00,416.63,417.66,416.08,416.08,16963.0,416.63,417.66,416.08,416.08,16963.0
2024-02-06 12:30:00,416.06,416.4,414.92,414.92,11159.0,416.06,416.4,414.92,414.92,11159.0
2024-02-06 12:35:00,414.92,416.39,414.4,416.39,9780.0,414.92,416.39,414.4,416.39,9780.0
2024-02-06 12:40:00,416.54,418.41,416.53,416.93,17322.0,416.54,418.41,416.53,416.93,17322.0
2024-02-06 12:45:00,417.1,417.15,415.41,416.0,10517.0,417.1,417.15,415.41,416.0,10517.0
2024-02-06 12:50:00,415.63,417.08,415.63,417.04,5727.0,415.63,417.08,415.63,417.04,5727.0
2024-02-06 12:55:00,417.13,417.17,416.13,416.13,9305.0,417.13,417.17,416.13,416.13,9305.0
2024-02-06 13:00:00,416.08,416.49,415.41,416.37,6815.0,416.08,416.49,415.41,416.37,6815.0
2024-02-06 13:05:00,416.37,416.59,416.01,416.47,4157.0,416.37,416.59,416.01,416.47,4157.0
2024-02-06 13:10:00,416.47,416.59,415.36,415.67,8147.0,416.47,416.59,415.36,415.67,8147.0
2024-02-06 13:15:00,415.7,416.18,415.19,415.59,10238.0,415.7,416.18,415.19,415.59,10238.0
2024-02-06 13:20:00,415.52,415.54,414.61,414.75,19664.0,415.52,415.54,414.61,414.75,19664.0
2024-02-06 13:25:00,414.76,416.05,414.48,414.75,11249.0,414.76,416.05,414.48,414.75,11249.0
2024-02-06 13:30:00,414.72,415.28,414.58,414.73,7992.0,414.72,415.28,414.58,414.73,7992.0
2024-02-06 13:35:00,414.71,416.03,414.61,415.71,23781.0,414.71,416.03,414.61,415.71,23781.0
2024-02-06 13:40:00,415.89,416.12,415.28,415.41,18395.0,415.89,416.12,415.28,415.41,18395.0
2024-02-06 13:45:00,415.49,416.2,415.31,416.06,6732.0,415.49,416.2,415.31,416.06,6732.0
2024-02-06 13:50:00,416.03,416.2,415.72,416.06,4361.0,416.03,416.2,415.72,416.06,4361.0
2024-02-06 13:55:00,416.08,416.34,415.82,416.14,8399.0,416.08,416.34,415.82,416.14,8399.0
2024-02-06 14:00:00,415.98,416.75,415.36,416.69,18179.0,415.98,416.75,415.36,416.69,18179.0
2024-02-06 14:05:00,416.81,416.81,415.27,415.82,5394.0,416.81,416.81,415.27,415.82,5394.0
2024-02-06 14:10:00,415.56,415.75,413.85,414.59,51364.0,415.56,415.75,413.85,414.59,51364.0
2024-02-06 14:15:00,414.66,416.2,414.65,415.93,19829.0,414.66,416.2,414.65,415.93,19829.0
2024-02-06 14:20:00,415.89,416.8,415.5,416.21,65251.0,415.89,416.8,415.5,416.21,65251.0
2024-02-06 14:25:00,416.25,418.48,416.2,417.18,50526.0,416.25,418.48,416.2,417.18,50526.0
2024-02-06 14:30:00,417.1,417.36,415.83,416.61,49049.0,417.1,417.36,415.83,416.61,49049.0
2024-02-06 14:35:00,416.76,417.16,415.86,416.84,19892.0,416.76,417.16,415.86,416.84,19892.0
2024-02-06 14:40:00,416.83,417.66,416.79,417.61,13430.0,416.83,417.66,416.79,417.61,13430.0
2024-02-06 14:45:00,417.53,417.9,415.7,415.86,9674.0,417.53,417.9,415.7,415.86,9674.0
2024-02-06 14:50:00,415.79,416.83,415.7,416.28,24743.0,415.79,416.83,415.7,416.28,24743.0
2024-02-06 14:55:00,416.59,418.0,414.6,414.6,21874.0,416.59,418.0,414.6,414.6,21874.0
2024-02-06 15:00:00,414.87,416.1,414.87,416.02,13772.0,414.87,416.1,414.87,416.02,13772.0
2024-02-06 15:05:00,416.03,416.92,415.46,415.46,18198.0,416.03,416.92,415.46,415.46,18198.0
2024-02-06 15:10:00,415.38,415.94,415.1,415.94,12141.0,415.38,415.94,415.1,415.94,12141.0
2024-02-06 15:15:00,415.82,415.82,414.14,414.31,11096.0,415.82,415.82,414.14,414.31,11096.0
2024-02-06 15:20:00,414.26,415.41,414.07,414.95,22524.0,414.26,415.41,414.07,414.95,22524.0
2024-02-06 15:25:00,414.97,416.3,414.8,416.21,18691.0,414.97,416.3,414.8,416.21,18691.0
2024-02-06 15:30:00,416.19,416.56,415.72,416.03,27591.0,416.19,416.56,415.72,416.03,27591.0
2024-02-06 15:35:00,416.02,416.53,415.85,416.48,42758.0,416.02,416.53,415.85,416.48,42758.0
2024-02-06 15:40:00,416.42,416.46,415.0,415.44,13888.0,416.42,416.46,415.0,415.44,13888.0
2024-02-06 15:45:00,415.48,416.23,415.37,415.91,26594.0,415.48,416.23,415.37,415.91,26594.0
2024-02-06 15:50:00,415.91,416.11,414.66,415.37,57211.0,415.91,416.11,414.66,415.37,57211.0
2024-02-06 15:55:00,415.23,416.54,414.85,416.54,138952.0,415.23,416.54,414.85,416.54,138952.0
2024-02-07 09:30:00,416.74,418.27,416.74,417.66,35426.0,416.74,418.27,416.74,417.66,35426.0
2024-02-07 09:35:00,417.34,421.41,417.34,420.46,124215.0,417.34,421.41,417.34,420.46,124215.0
2024-02-07 09:40:00,421.09,421.8,419.45,420.27,23907.0,421.09,421.8,419.45,420.27,23907.0
2024-02-07 09:45:00,420.31,422.01,419.97,422.01,15533.0,420.31,422.01,419.97,422.01,15533.0
2024-02-07 09:50:00,421.95,422.51,420.92,422.28,15267.0,421.95,422.51,420.92,422.28,15267.0
2024-02-07 09:55:00,422.13,422.66,420.34,420.56,15857.0,422.13,422.66,420.34,420.56,15857.0
2024-02-07 10:00:00,420.5,422.42,420.49,422.17,26276.0,420.5,422.42,420.49,422.17,26276.0
2024-02-07 10:05:00,422.04,422.38,420.97,421.31,22194.0,422.04,422.38,420.97,421.31,22194.0
2024-02-07 10:10:00,421.38,422.59,421.37,422.15,24036.0,421.38,422.59,421.37,422.15,24036.0
2024-02-07 10:15:00,421.83,421.86,419.91,420.05,16340.0,421.83,421.86,419.91,420.05,16340.0
2024-02-07 10:20:00,420.36,421.17,420.26,421.17,11873.0,420.36,421.17,420.26,421.17,11873.0
2024-02-07 10:25:00,421.42,421.6,420.94,420.98,12655.0,421.42,421.6,420.94,420.98,12655.0
2024-02-07 10:30:00,421.23,423.17,421.0,423.17,21365.0,421.23,423.17,421.0,423.17,21365.0
2024-02-07 10:35:00,423.14,424.36,423.1,424.0,11496.0,423.14,424.36,423.1,424.0,11496.0
2024-02-07 10:40:00,424.36,424.4,423.53,424.09,6101.0,424.36,424.4,423.53,424.09,6101.0
2024-02-07 10:45:00,424.05,424.48,423.81,424.31,7080.0,424.05,424.48,423.81,424.31,7080.0
2024-02-07 10:50:00,424.3,425.07,424.17,424.65,16463.0,424.3,425.07,424.17,424.65,16463.0
2024-02-07 10:55:00,424.59,425.01,424.26,424.66,9992.0,424.59,425.01,424.26,424.66,9992.0
2024-02-07 11:00:00,424.6,424.66,424.13,424.29,9953.0,424.6,424.66,424.13,424.29,9953.0
2024-02-07 11:05:00,424.29,425.96,424.28,425.43,8414.0,424.29,425.96,424.28,425.43,8414.0
2024-02-07 11:10:00,425.77,425.77,425.08,425.08,6471.0,425.77,425.77,425.08,425.08,6471.0
2024-02-07 11:15:00,425.21,425.76,424.79,424.79,6591.0,425.21,425.76,424.79,424.79,6591.0
2024-02-07 11:20:00,424.79,425.98,424.71,425.77,9448.0,424.79,425.98,424.71,425.77,9448.0
2024-02-07 11:25:00,425.47,426.73,425.45,425.91,9487.0,425.47,426.73,425.45,425.91,9487.0
2024-02-07 11:30:00,425.81,425.95,424.63,424.83,3550.0,425.81,425.95,424.63,424.83,3550.0
2024-02-07 11:35:00,424.62,425.32,424.6,425.32,4794.0,424.62,425.32,424.6,425.32,4794.0
2024-02-07 11:40:00,425.17,426.1,424.81,426.1,6097.0,425.17,426.1,424.81,426.1,6097.0
2024-02-07 11:45:00,426.19,426.36,425.34,425.42,6522.0,426.19,426.36,425.34,425.42,6522.0
2024-02-07 11:50:00,425.26,426.05,425.19,426.05,4863.0,425.26,426.05,425.19,426.05,4863.0
2024-02-07 11:55:00,425.88,426.35,425.55,425.65,5592.0,425.88,426.35,425.55,425.65,5592.0
2024-02-07 12:00:00,425.59,425.59,424.37,424.67,6042.0,425.59,425.59,424.37,424.67,6042.0
2024-02-07 12:05:00,424.56,425.0,424.44,424.79,7263.0,424.56,425.0,424.44,424.79,7263.0
2024-02-07 12:10:00,424.79,424.88,424.48,424.48,3412.0,424.79,424.88,424.48,424.48,3412.0
2024-02-07 12:15:00,424.74,425.0,424.53,424.7,4943.0,424.74,425.0,424.53,424.7,4943.0
2024-02-07 12:20:00,424.7,424.7,423.52,423.52,5669.0,424.7,424.7,423.52,423.52,5669.0
2024-02-07 12:25:00,423.47,423.6,421.78,421.78,17412.0,423.47,423.6,421.78,421.78,17412.0
2024-02-07 12:30:00,421.76,422.56,421.76,422.34,8361.0,421.76,422.56,421.76,422.34,8361.0
2024-02-07 12:35:00,422.4,422.42,422.02,422.35,8846.0,422.4,422.42,422.02,422.35,8846.0
2024-02-07 12:40:00,422.25,422.43,419.8,421.02,21956.0,422.25,422.43,419.8,421.02,21956.0
2024-02-07 12:45:00,420.86,421.47,420.81,421.2,5290.0,420.86,421.47,420.81,421.2,5290.0
2024-02-07 12:50:00,421.47,421.67,421.26,421.67,4595.0,421.47,421.67,421.26,421.67,4595.0
2024-02-07 12:55:00,421.91,421.91,421.16,421.37,7857.0,421.91,421.91,421.16,421.37,7857.0
2024-02-07 13:00:00,421.37,422.38,421.21,421.21,8439.0,421.37,422.38,421.21,421.21,8439.0
2024-02-07 13:05:00,421.36,421.36,420.81,421.19,2187.0,421.36,421.36,420.81,421.19,2187.0
2024-02-07 13:10:00,421.32,421.74,421.32,421.74,4438.0,421.32,421.74,421.32,421.74,4438.0
2024-02-07 13:15:00,421.62,421.62,420.8,421.02,5674.0,421.62,421.62,420.8,421.02,5674.0
2024-02-07 13:20:00,420.86,421.11,420.85,420.96,2310.0,420.86,421.11,420.85,420.96,2310.0
2024-02-07 13:25:00,421.19,421.66,420.93,421.64,4009.0,421.19,421.66,420.93,421.64,4009.0
2024-02-07 13:30:00,421.66,422.51,421.65,422.38,4764.0,421.66,422.51,421.65,422.38,4764.0
2024-02-07 13:35:00,422.52,422.52,421.58,421.87,8279.0,422.52,422.52,421.58,421.87,8279.0
2024-02-07 13:40:00,421.67,422.22,421.35,421.92,4836.0,421.67,422.22,421.35,421.92,4836.0
2024-02-07 13:45:00,422.1,422.19,421.48,421.5,4421.0,422.1,422.19,421.48,421.5,4421.0
2024-02-07 13:50:00,421.62,421.95,421.52,421.95,4044.0,421.62,421.95,421.52,421.95,4044.0
2024-02-07 13:55:00,422.07,422.62,422.07,422.62,4003.0,422.07,422.62,422.07,422.62,4003.0
2024-02-07 14:00:00,422.58,422.58,422.07,422.22,3492.0,422.58,422.58,422.07,422.22,3492.0
2024-02-07 14:05:00,422.25,422.77,422.25,422.46,4810.0,422.25,422.77,422.25,422.46,4810.0
2024-02-07 14:10:00,422.45,422.99,422.34,422.99,16353.0,422.45,422.99,422.34,422.99,16353.0
2024-02-07 14:15:00,423.08,423.56,423.08,423.27,10231.0,423.08,423.56,423.08,423.27,10231.0
2024-02-07 14:20:00,423.25,423.7,423.25,423.56,4608.0,423.25,423.7,423.25,423.56,4608.0
2024-02-07 14:25:00,423.61,423.95,423.23,423.36,13787.0,423.61,423.95,423.23,423.36,13787.0
2024-02-07 14:30:00,423.36,423.46,422.18,422.23,6452.0,423.36,423.46,422.18,422.23,6452.0
2024-02-07 14:35:00,422.24,422.45,422.07,422.07,5745.0,422.24,422.45,422.07,422.07,5745.0
2024-02-07 14:40:00,422.11,422.11,420.96,420.96,13519.0,422.11,422.11,420.96,420.96,13519.0
2024-02-07 14:45:00,420.95,421.03,420.66,420.67,13341.0,420.95,421.03,420.66,420.67,13341.0
2024-02-07 14:50:00,420.68,421.16,420.5,421.02,5961.0,420.68,421.16,420.5,421.02,5961.0
2024-02-07 14:55:00,421.14,421.15,420.28,420.35,5766.0,421.14,421.15,420.28,420.35,5766.0
2024-02-07 15:00:00,420.46,421.15,420.46,420.9,7622.0,420.46,421.15,420.46,420.9,7622.0
2024-02-07 15:05:00,420.9,420.91,420.37,420.48,10876.0,420.9,420.91,420.37,420.48,10876.0
2024-02-07 15:10:00,420.77,420.97,420.67,420.92,6716.0,420.77,420.97,420.67,420.92,6716.0
2024-02-07 15:15:00,420.71,421.0,420.55,420.65,5735.0,420.71,421.0,420.55,420.65,5735.0
2024-02-07 15:20:00,420.77,420.77,420.26,420.47,14005.0,420.77,420.77,420.26,420.47,14005.0
2024-02-07 15:25:00,420.53,420.76,420.42,420.53,7644.0,420.53,420.76,420.42,420.53,7644.0
2024-02-07 15:30:00,420.43,420.77,420.43,420.49,10748.0,420.43,420.77,420.43,420.49,10748.0
2024-02-07 15:35:00,420.55,420.63,419.9,420.01,11000.0,420.55,420.63,419.9,420.01,11000.0
2024-02-07 15:40:00,420.05,420.2,419.36,419.48,13370.0,420.05,420.2,419.36,419.48,13370.0
2024-02-07 15:45:00,419.41,419.41,418.34,418.49,12970.0,419.41,419.41,418.34,418.49,12970.0
2024-02-07 15:50:00,418.58,419.62,418.2,419.21,38418.0,418.58,419.62,418.2,419.21,38418.0
2024-02-07 15:55:00,419.13,419.24,418.78,418.83,65556.0,419.13,419.24,418.78,418.83,65556.0
2024-02-08 09:30:00,420.28,421.2,417.56,419.18,36019.0,420.28,421.2,417.56,419.18,36019.0
2024-02-08 09:35:00,419.15,419.7,418.76,419.69,9772.0,419.15,419.7,418.76,419.69,9772.0
2024-02-08 09:40:00,419.83,419.83,418.65,419.28,7304.0,419.83,419.83,418.65,419.28,7304.0
2024-02-08 09:45:00,418.99,419.5,418.54,419.34,8106.0,418.99,419.5,418.54,419.34,8106.0
2024-02-08 09:50:00,419.53,421.08,419.44,419.71,14932.0,419.53,421.08,419.44,419.71,14932.0
2024-02-08 09:55:00,419.72,419.98,418.81,418.82,9130.0,419.72,419.98,418.81,418.82,9130.0
2024-02-08 10:00:00,418.95,419.2,418.63,419.0,10778.0,418.95,419.2,418.63,419.0,10778.0
2024-02-08 10:05:00,418.88,419.27,418.77,418.99,15574.0,418.88,419.27,418.77,418.99,15574.0
2024-02-08 10:10:00,418.99,419.0,418.04,418.91,13123.0,418.99,419.0,418.04,418.91,13123.0
2024-02-08 10:15:00,418.76,419.06,417.14,417.31,14719.0,418.76,419.06,417.14,417.31,14719.0
2024-02-08 10:20:00,417.29,418.19,417.29,417.84,5613.0,417.29,418.19,417.29,417.84,5613.0
2024-02-08 10:25:00,418.03,418.32,417.74,418.31,9584.0,418.03,418.32,417.74,418.31,9584.0
2024-02-08 10:30:00,418.32,419.45,418.13,419.39,9286.0,418.32,419.45,418.13,419.39,9286.0
2024-02-08 10:35:00,419.19,422.0,419.18,420.95,15406.0,419.19,422.0,419.18,420.95,15406.0
2024-02-08 10:40:00,420.95,420.95,418.99,419.61,12773.0,420.95,420.95,418.99,419.61,12773.0
2024-02-08 10:45:00,419.61,420.75,419.21,420.7,7731.0,419.61,420.75,419.21,420.7,7731.0
2024-02-08 10:50:00,420.6,421.69,420.5,421.64,10021.0,420.6,421.69,420.5,421.64,10021.0
2024-02-08 10:55:00,421.32,421.91,421.29,421.78,7819.0,421.32,421.91,421.29,421.78,7819.0
2024-02-08 11:00:00,421.79,422.0,421.24,421.24,20633.0,421.79,422.0,421.24,421.24,20633.0
2024-02-08 11:05:00,421.44,421.96,421.37,421.79,4792.0,421.44,421.96,421.37,421.79,4792.0
2024-02-08 11:10:00,421.79,422.21,421.75,422.13,8702.0,421.79,422.21,421.75,422.13,8702.0
2024-02-08 11:15:00,422.13,422.19,420.49,420.57,12339.0,422.13,422.19,420.49,420.57,12339.0
2024-02-08 11:20:00,420.31,420.64,419.6,420.54,7272.0,420.31,420.64,419.6,420.54,7272.0
2024-02-08 11:25:00,420.54,421.77,420.53,421.25,28505.0,420.54,421.77,420.53,421.25,28505.0
2024-02-08 11:30:00,421.25,421.25,420.22,420.61,27062.0,421.25,421.25,420.22,420.61,27062.0
2024-02-08 11:35:00,420.85,421.55,420.85,421.42,4046.0,420.85,421.55,420.85,421.42,4046.0
2024-02-08 11:40:00,421.34,421.6,421.23,421.44,1785.0,421.34,421.6,421.23,421.44,1785.0
2024-02-08 11:45:00,421.38,422.17,421.29,421.43,13611.0,421.38,422.17,421.29,421.43,13611.0
2024-02-08 11:50:00,421.64,421.7,421.24,421.39,4040.0,421.64,421.7,421.24,421.39,4040.0
2024-02-08 11:55:00,421.19,421.76,421.19,421.47,900.0,421.19,421.76,421.19,421.47,900.0
2024-02-08 12:00:00,421.52,421.52,420.81,420.81,2260.0,421.52,421.52,420.81,420.81,2260.0
2024-02-08 12:05:00,420.95,421.48,420.95,421.22,5850.0,420.95,421.48,420.95,421.22,5850.0
2024-02-08 12:10:00,421.4,421.81,421.4,421.64,850.0,421.4,421.81,421.4,421.64,850.0
2024-02-08 12:15:00,421.73,421.98,421.59,421.92,1681.0,421.73,421.98,421.59,421.92,1681.0
2024-02-08 12:20:00,421.91,421.92,421.66,421.83,4687.0,421.91,421.92,421.66,421.83,4687.0
2024-02-08 12:25:00,421.62,421.64,421.62,421.64,500.0,421.62,421.64,421.62,421.64,500.0
2024-02-08 12:30:00,421.63,421.76,421.46,421.51,5103.0,421.63,421.76,421.46,421.51,5103.0
2024-02-08 12:35:00,421.5,422.15,421.47,422.15,6065.0,421.5,422.15,421.47,422.15,6065.0
2024-02-08 12:40:00,422.0,422.14,421.05,421.83,8881.0,422.0,422.14,421.05,421.83,8881.0
2024-02-08 12:45:00,421.75,422.21,421.69,422.16,5411.0,421.75,422.21,421.69,422.16,5411.0
2024-02-08 12:50:00,422.15,423.03,422.14,423.0,3940.0,422.15,423.03,422.14,423.0,3940.0
2024-02-08 12:55:00,423.08,423.52,422.95,423.26,2744.0,423.08,423.52,422.95,423.26,2744.0
2024-02-08 13:00:00,423.26,424.0,423.26,423.59,6738.0,423.26,424.0,423.26,423.59,6738.0
2024-02-08 13:05:00,423.23,424.1,422.75,424.0,15814.0,423.23,424.1,422.75,424.0,15814.0
2024-02-08 13:10:00,424.15,424.15,423.73,424.11,4626.0,424.15,424.15,423.73,424.11,4626.0
2024-02-08 13:15:00,424.09,424.48,423.93,424.07,6747.0,424.09,424.48,423.93,424.07,6747.0
2024-02-08 13:20:00,424.27,424.28,423.82,424.04,7953.0,424.27,424.28,423.82,424.04,7953.0
2024-02-08 13:25:00,424.04,424.46,423.96,424.3,5741.0,424.04,424.46,423.96,424.3,5741.0
2024-02-08 13:30:00,424.41,424.41,423.93,424.05,4709.0,424.41,424.41,423.93,424.05,4709.0
2024-02-08 13:35:00,424.0,424.29,423.92,424.2,3274.0,424.0,424.29,423.92,424.2,3274.0
2024-02-08 13:40:00,424.21,424.27,423.1,423.11,7032.0,424.21,424.27,423.1,423.11,7032.0
2024-02-08 13:45:00,422.94,423.02,422.27,422.84,7872.0,422.94,423.02,422.27,422.84,7872.0
2024-02-08 13:50:00,422.81,423.52,422.8,423.4,5563.0,422.81,423.52,422.8,423.4,5563.0
2024-02-08 13:55:00,423.4,423.73,423.25,423.37,12646.0,423.4,423.73,423.25,423.37,12646.0
2024-02-08 14:00:00,423.37,423.56,423.25,423.41,3932.0,423.37,423.56,423.25,423.41,3932.0
2024-02-08 14:05:00,423.41,423.61,423.36,423.37,3825.0,423.41,423.61,423.36,423.37,3825.0
2024-02-08 14:10:00,423.36,423.62,423.07,423.62,6225.0,423.36,423.62,423.07,423.62,6225.0
2024-02-08 14:15:00,423.61,423.93,423.6,423.67,2500.0,423.61,423.93,423.6,423.67,2500.0
2024-02-08 14:20:00,423.69,423.87,423.48,423.48,2861.0,423.69,423.87,423.48,423.48,2861.0
2024-02-08 14:25:00,423.66,423.66,423.23,423.25,3550.0,423.66,423.66,423.23,423.25,3550.0
2024-02-08 14:30:00,423.15,423.31,422.83,423.15,3142.0,423.15,423.31,422.83,423.15,3142.0
2024-02-08 14:35:00,423.16,423.5,423.16,423.29,1500.0,423.16,423.5,423.16,423.29,1500.0
2024-02-08 14:40:00,423.29,423.51,423.29,423.49,2832.0,423.29,423.51,423.29,423.49,2832.0
2024-02-08 14:45:00,423.42,423.57,423.25,423.33,3673.0,423.42,423.57,423.25,423.33,3673.0
2024-02-08 14:50:00,423.48,423.63,423.28,423.35,3990.0,423.48,423.63,423.28,423.35,3990.0
2024-02-08 14:55:00,423.34,423.43,423.0,423.01,3082.0,423.34,423.43,423.0,423.01,3082.0
2024-02-08 15:00:00,423.1,423.1,422.53,422.53,6150.0,423.1,423.1,422.53,422.53,6150.0
2024-02-08 15:05:00,422.47,422.52,422.22,422.37,2045.0,422.47,422.52,422.22,422.37,2045.0
2024-02-08 15:10:00,422.28,422.62,422.19,422.49,6957.0,422.28,422.62,422.19,422.49,6957.0
2024-02-08 15:15:00,422.61,422.84,422.59,422.78,5216.0,422.61,422.84,422.59,422.78,5216.0
2024-02-08 15:20:00,422.81,423.31,422.81,423.03,4393.0,422.81,423.31,422.81,423.03,4393.0
2024-02-08 15:25:00,423.14,423.19,422.94,422.99,5245.0,423.14,423.19,422.94,422.99,5245.0
2024-02-08 15:30:00,423.0,423.46,422.18,422.46,10867.0,423.0,423.46,422.18,422.46,10867.0
2024-02-08 15:35:00,422.33,422.33,421.36,422.11,21702.0,422.33,422.33,421.36,422.11,21702.0
2024-02-08 15:40:00,422.1,422.14,421.67,422.06,4759.0,422.1,422.14,421.67,422.06,4759.0
2024-02-08 15:45:00,422.0,422.77,421.91,422.77,5054.0,422.0,422.77,421.91,422.77,5054.0
2024-02-08 15:50:00,422.76,422.96,422.39,422.78,16247.0,422.76,422.96,422.39,422.78,16247.0
2024-02-08 15:55:00,422.85,423.26,422.53,423.25,45346.0,422.85,423.26,422.53,423.25,45346.0
2024-02-09 09:30:00,425.96,425.96,422.82,422.82,30162.0,425.96,425.96,422.82,422.82,30162.0
2024-02-09 09:35:00,422.89,423.51,422.59,423.0,8542.0,422.89,423.51,422.59,423.0,8542.0
2024-02-09 09:40:00,423.95,424.75,423.42,423.46,4356.0,423.95,424.75,423.42,423.46,4356.0
2024-02-09 09:45:00,423.39,424.31,423.38,423.78,1828.0,423.39,424.31,423.38,423.78,1828.0
2024-02-09 09:50:00,423.49,423.49,422.73,423.0,3616.0,423.49,423.49,422.73,423.0,3616.0
2024-02-09 09:55:00,423.1,423.89,423.1,423.89,2935.0,423.1,423.89,423.1,423.89,2935.0
2024-02-09 10:00:00,423.59,423.71,422.64,423.71,5335.0,423.59,423.71,422.64,423.71,5335.0
2024-02-09 10:05:00,423.25,424.09,423.25,423.73,3643.0,423.25,424.09,423.25,423.73,3643.0
2024-02-09 10:10:00,423.7,424.12,423.62,423.99,4431.0,423.7,424.12,423.62,423.99,4431.0
2024-02-09 10:15:00,424.24,424.25,423.3,423.82,36108.0,424.24,424.25,423.3,423.82,36108.0
2024-02-09 10:20:00,423.4,423.4,422.62,423.3,15651.0,423.4,423.4,422.62,423.3,15651.0
2024-02-09 10:25:00,422.81,423.22,421.73,422.22,10903.0,422.81,423.22,421.73,422.22,10903.0
2024-02-09 10:30:00,422.16,423.0,422.06,422.96,10322.0,422.16,423.0,422.06,422.96,10322.0
2024-02-09 10:35:00,422.79,423.0,422.62,422.94,6534.0,422.79,423.0,422.62,422.94,6534.0
2024-02-09 10:40:00,422.71,422.77,422.3,422.53,5182.0,422.71,422.77,422.3,422.53,5182.0
2024-02-09 10:45:00,422.4,422.4,420.87,421.98,6264.0,422.4,422.4,420.87,421.98,6264.0
2024-02-09 10:50:00,422.0,422.71,421.76,422.03,7256.0,422.0,422.71,421.76,422.03,7256.0
2024-02-09 10:55:00,421.87,421.91,421.2,421.38,2150.0,421.87,421.91,421.2,421.38,2150.0
2024-02-09 11:00:00,421.39,421.39,421.0,421.29,1269.0,421.39,421.39,421.0,421.29,1269.0
2024-02-09 11:05:00,421.21,421.68,420.92,421.68,7860.0,421.21,421.68,420.92,421.68,7860.0
2024-02-09 11:10:00,421.64,422.0,421.23,421.3,2717.0,421.64,422.0,421.23,421.3,2717.0
2024-02-09 11:15:00,421.33,421.96,421.33,421.69,2459.0,421.33,421.96,421.33,421.69,2459.0
2024-02-09 11:20:00,421.49,421.61,421.42,421.61,2425.0,421.49,421.61,421.42,421.61,2425.0
2024-02-09 11:25:00,421.6,421.67,421.4,421.49,3457.0,421.6,421.67,421.4,421.49,3457.0
2024-02-09 11:30:00,421.56,421.68,421.45,421.48,2230.0,421.56,421.68,421.45,421.48,2230.0
2024-02-09 11:35:00,421.46,421.53,421.17,421.44,8439.0,421.46,421.53,421.17,421.44,8439.0
2024-02-09 11:40:00,421.46,421.57,421.05,421.17,6693.0,421.46,421.57,421.05,421.17,6693.0
2024-02-09 11:45:00,421.14,421.24,420.52,420.53,9039.0,421.14,421.24,420.52,420.53,9039.0
2024-02-09 11:50:00,420.67,420.75,419.51,419.73,3142.0,420.67,420.75,419.51,419.73,3142.0
2024-02-09 11:55:00,419.68,420.3,419.68,420.04,7033.0,419.68,420.3,419.68,420.04,7033.0
2024-02-09 12:00:00,420.16,420.16,419.92,420.09,3039.0,420.16,420.16,419.92,420.09,3039.0
2024-02-09 12:05:00,420.14,420.23,419.74,419.85,2898.0,420.14,420.23,419.74,419.85,2898.0
2024-02-09 12:10:00,419.77,420.15,419.71,419.98,2132.0,419.77,420.15,419.71,419.98,2132.0
2024-02-09 12:15:00,419.99,420.1,419.62,419.73,3159.0,419.99,420.1,419.62,419.73,3159.0
2024-02-09 12:20:00,419.69,419.98,419.62,419.91,2211.0,419.69,419.98,419.62,419.91,2211.0
2024-02-09 12:25:00,420.07,420.22,419.99,420.16,1735.0,420.07,420.22,419.99,420.16,1735.0
2024-02-09 12:30:00,420.16,420.39,420.04,420.36,1901.0,420.16,420.39,420.04,420.36,1901.0
2024-02-09 12:35:00,420.31,420.41,420.12,420.12,1922.0,420.31,420.41,420.12,420.12,1922.0
2024-02-09 12:40:00,420.0,420.25,420.0,420.25,2212.0,420.0,420.25,420.0,420.25,2212.0
2024-02-09 12:45:00,420.25,420.7,420.25,420.69,3304.0,420.25,420.7,420.25,420.69,3304.0
2024-02-09 12:50:00,420.62,420.7,420.48,420.62,1154.0,420.62,420.7,420.48,420.62,1154.0
2024-02-09 12:55:00,420.47,420.67,420.47,420.54,1200.0,420.47,420.67,420.47,420.54,1200.0
2024-02-09 13:00:00,420.68,420.91,420.61,420.91,3366.0,420.68,420.91,420.61,420.91,3366.0
2024-02-09 13:05:00,420.84,420.92,420.72,420.8,3700.0,420.84,420.92,420.72,420.8,3700.0
2024-02-09 13:10:00,420.86,421.21,420.83,421.16,1200.0,420.86,421.21,420.83,421.16,1200.0
2024-02-09 13:15:00,421.0,421.42,420.99,421.29,4999.0,421.0,421.42,420.99,421.29,4999.0
2024-02-09 13:20:00,421.34,421.62,421.33,421.58,1323.0,421.34,421.62,421.33,421.58,1323.0
2024-02-09 13:25:00,421.61,422.14,421.6,422.06,2364.0,421.61,422.14,421.6,422.06,2364.0
2024-02-09 13:30:00,422.17,422.59,422.14,422.59,2504.0,422.17,422.59,422.14,422.59,2504.0
2024-02-09 13:35:00,422.5,422.89,422.45,422.46,3808.0,422.5,422.89,422.45,422.46,3808.0
2024-02-09 13:40:00,422.56,423.17,422.53,423.07,3867.0,422.56,423.17,422.53,423.07,3867.0
2024-02-09 13:45:00,422.91,423.06,422.81,422.97,2216.0,422.91,423.06,422.81,422.97,2216.0
2024-02-09 13:50:00,422.9,423.05,422.83,423.01,2566.0,422.9,423.05,422.83,423.01,2566.0
2024-02-09 13:55:00,422.99,423.18,422.99,423.1,2267.0,422.99,423.18,422.99,423.1,2267.0
2024-02-09 14:00:00,423.11,423.12,422.95,423.09,3184.0,423.11,423.12,422.95,423.09,3184.0
2024-02-09 14:05:00,423.0,423.12,423.0,423.01,3042.0,423.0,423.12,423.0,423.01,3042.0
2024-02-09 14:10:00,423.05,423.31,423.05,423.15,3681.0,423.05,423.31,423.05,423.15,3681.0
2024-02-09 14:15:00,423.23,423.24,423.07,423.21,4324.0,423.23,423.24,423.07,423.21,4324.0
2024-02-09 14:20:00,423.21,423.29,423.13,423.23,2945.0,423.21,423.29,423.13,423.23,2945.0
2024-02-09 14:25:00,423.3,423.38,423.13,423.13,3855.0,423.3,423.38,423.13,423.13,3855.0
2024-02-09 14:30:00,423.19,423.31,422.91,422.94,3355.0,423.19,423.31,422.91,422.94,3355.0
2024-02-09 14:35:00,422.96,423.1,422.96,423.02,1428.0,422.96,423.1,422.96,423.02,1428.0
2024-02-09 14:40:00,423.02,423.7,423.01,423.69,5051.0,423.02,423.7,423.01,423.69,5051.0
2024-02-09 14:45:00,423.72,423.98,423.59,423.86,5571.0,423.72,423.98,423.59,423.86,5571.0
2024-02-09 14:50:00,423.77,424.29,423.76,424.27,6602.0,423.77,424.29,423.76,424.27,6602.0
2024-02-09 14:55:00,424.21,424.38,423.78,423.78,10770.0,424.21,424.38,423.78,423.78,10770.0
2024-02-09 15:00:00,423.68,423.83,423.18,423.38,3195.0,423.68,423.83,423.18,423.38,3195.0
2024-02-09 15:05:00,423.31,423.31,423.14,423.24,3482.0,423.31,423.31,423.14,423.24,3482.0
2024-02-09 15:10:00,423.23,423.23,422.79,422.81,3042.0,423.23,423.23,422.79,422.81,3042.0
2024-02-09 15:15:00,422.83,422.83,421.85,421.91,4565.0,422.83,422.83,421.85,421.91,4565.0
2024-02-09 15:20:00,421.93,422.2,421.84,422.05,2334.0,421.93,422.2,421.84,422.05,2334.0
2024-02-09 15:25:00,422.07,422.15,421.91,422.06,4425.0,422.07,422.15,421.91,422.06,4425.0
2024-02-09 15:30:00,422.14,422.6,422.08,422.6,4320.0,422.14,422.6,422.08,422.6,4320.0
2024-02-09 15:35:00,422.61,422.74,422.45,422.46,7986.0,422.61,422.74,422.45,422.46,7986.0
2024-02-09 15:40:00,422.55,422.7,422.45,422.56,6908.0,422.55,422.7,422.45,422.56,6908.0
2024-02-09 15:45:00,422.61,422.65,422.47,422.58,8758.0,422.61,422.65,422.47,422.58,8758.0
2024-02-09 15:50:00,422.54,423.21,422.45,423.15,12764.0,422.54,423.21,422.45,423.15,12764.0
2024-02-09 15:55:00,423.24,423.74,422.24,422.87,85515.0,423.24,423.74,422.24,422.87,85515.0
2024-02-12 09:30:00,420.24,420.28,419.08,419.73,46718.0,420.24,420.28,419.08,419.73,46718.0
2024-02-12 09:35:00,419.88,420.88,419.82,419.84,2485.0,419.88,420.88,419.82,419.84,2485.0
2024-02-12 09:40:00,420.08,421.2,419.4,420.98,6928.0,420.08,421.2,419.4,420.98,6928.0
2024-02-12 09:45:00,420.97,421.3,420.28,420.28,9075.0,420.97,421.3,420.28,420.28,9075.0
2024-02-12 09:50:00,419.8,419.82,418.25,418.77,4908.0,419.8,419.82,418.25,418.77,4908.0
2024-02-12 09:55:00,418.5,418.52,417.27,418.31,6975.0,418.5,418.52,417.27,418.31,6975.0
2024-02-12 10:00:00,417.48,417.75,417.09,417.6,6816.0,417.48,417.75,417.09,417.6,6816.0
2024-02-12 10:05:00,417.55,418.43,417.41,418.08,5040.0,417.55,418.43,417.41,418.08,5040.0
2024-02-12 10:10:00,418.27,418.87,418.18,418.56,2851.0,418.27,418.87,418.18,418.56,2851.0
2024-02-12 10:15:00,418.49,419.1,418.27,418.58,10960.0,418.49,419.1,418.27,418.58,10960.0
2024-02-12 10:20:00,418.7,418.96,418.37,418.51,10379.0,418.7,418.96,418.37,418.51,10379.0
2024-02-12 10:25:00,418.51,418.51,417.88,417.9,3466.0,418.51,418.51,417.88,417.9,3466.0
2024-02-12 10:30:00,417.87,417.87,416.88,416.88,6822.0,417.87,417.87,416.88,416.88,6822.0
2024-02-12 10:35:00,417.01,418.09,416.89,418.09,4054.0,417.01,418.09,416.89,418.09,4054.0
2024-02-12 10:40:00,418.0,418.22,417.89,418.03,2400.0,418.0,418.22,417.89,418.03,2400.0
2024-02-12 10:45:00,418.02,418.41,417.96,418.2,3439.0,418.02,418.41,417.96,418.2,3439.0
2024-02-12 10:50:00,418.45,418.88,418.34,418.88,3133.0,418.45,418.88,418.34,418.88,3133.0
2024-02-12 10:55:00,418.55,419.0,418.54,418.86,925.0,418.55,419.0,418.54,418.86,925.0
2024-02-12 11:00:00,418.82,418.82,418.3,418.49,4150.0,418.82,418.82,418.3,418.49,4150.0
2024-02-12 11:05:00,418.52,418.98,418.52,418.8,2437.0,418.52,418.98,418.52,418.8,2437.0
2024-02-12 11:10:00,418.85,419.68,418.85,419.31,7832.0,418.85,419.68,418.85,419.31,7832.0
2024-02-12 11:15:00,419.4,419.45,418.38,418.48,11279.0,419.4,419.45,418.38,418.48,11279.0
2024-02-12 11:20:00,418.45,418.77,418.1,418.72,5194.0,418.45,418.77,418.1,418.72,5194.0
2024-02-12 11:25:00,418.72,419.34,418.61,418.98,3584.0,418.72,419.34,418.61,418.98,3584.0
2024-02-12 11:30:00,419.23,419.47,419.18,419.47,965.0,419.23,419.47,419.18,419.47,965.0
2024-02-12 11:35:00,419.35,419.35,418.91,419.0,4088.0,419.35,419.35,418.91,419.0,4088.0
2024-02-12 11:40:00,419.0,419.58,418.84,419.58,7372.0,419.0,419.58,418.84,419.58,7372.0
2024-02-12 11:45:00,419.53,419.6,419.12,419.28,3302.0,419.53,419.6,419.12,419.28,3302.0
2024-02-12 11:50:00,419.34,419.53,419.31,419.47,1184.0,419.34,419.53,419.31,419.47,1184.0
2024-02-12 11:55:00,419.16,419.16,418.89,418.96,3090.0,419.16,419.16,418.89,418.96,3090.0
2024-02-12 12:00:00,418.89,418.89,418.18,418.36,3574.0,418.89,418.89,418.18,418.36,3574.0
2024-02-12 12:05:00,418.27,418.46,418.19,418.37,3522.0,418.27,418.46,418.19,418.37,3522.0
2024-02-12 12:10:00,418.3,418.44,418.21,418.4,2756.0,418.3,418.44,418.21,418.4,2756.0
2024-02-12 12:15:00,418.48,418.71,418.45,418.71,1962.0,418.48,418.71,418.45,418.71,1962.0
2024-02-12 12:20:00,418.64,418.75,418.43,418.67,8791.0,418.64,418.75,418.43,418.67,8791.0
2024-02-12 12:25:00,418.73,419.21,418.73,418.94,4870.0,418.73,419.21,418.73,418.94,4870.0
2024-02-12 12:30:00,418.97,418.98,418.59,418.6,3408.0,418.97,418.98,418.59,418.6,3408.0
2024-02-12 12:35:00,418.65,418.95,418.4,418.45,7019.0,418.65,418.95,418.4,418.45,7019.0
2024-02-12 12:40:00,418.27,418.43,418.23,418.38,1933.0,418.27,418.43,418.23,418.38,1933.0
2024-02-12 12:45:00,418.45,418.48,417.79,417.81,4526.0,418.45,418.48,417.79,417.81,4526.0
2024-02-12 12:50:00,417.81,417.98,417.7,417.94,8463.0,417.81,417.98,417.7,417.94,8463.0
2024-02-12 12:55:00,418.08,418.43,418.08,418.31,3399.0,418.08,418.43,418.08,418.31,3399.0
2024-02-12 13:00:00,418.59,418.65,418.39,418.41,1173.0,418.59,418.65,418.39,418.41,1173.0
2024-02-12 13:05:00,418.27,418.53,418.21,418.4,10557.0,418.27,418.53,418.21,418.4,10557.0
2024-02-12 13:10:00,418.35,418.35,417.07,417.19,3491.0,418.35,418.35,417.07,417.19,3491.0
2024-02-12 13:15:00,417.19,417.69,417.07,417.38,10982.0,417.19,417.69,417.07,417.38,10982.0
2024-02-12 13:20:00,417.32,417.35,417.03,417.07,5136.0,417.32,417.35,417.03,417.07,5136.0
2024-02-12 13:25:00,417.0,417.05,416.4,416.56,6922.0,417.0,417.05,416.4,416.56,6922.0
2024-02-12 13:30:00,416.59,416.78,416.54,416.77,3321.0,416.59,416.78,416.54,416.77,3321.0
2024-02-12 13:35:00,416.64,416.81,416.34,416.43,10104.0,416.64,416.81,416.34,416.43,10104.0
2024-02-12 13:40:00,416.18,416.49,416.07,416.42,12278.0,416.18,416.49,416.07,416.42,12278.0
2024-02-12 13:45:00,416.42,416.85,416.22,416.72,10764.0,416.42,416.85,416.22,416.72,10764.0
2024-02-12 13:50:00,416.61,416.83,416.44,416.71,6299.0,416.61,416.83,416.44,416.71,6299.0
2024-02-12 13:55:00,416.7,416.7,416.01,416.13,4627.0,416.7,416.7,416.01,416.13,4627.0
2024-02-12 14:00:00,416.1,416.65,415.94,416.65,34354.0,416.1,416.65,415.94,416.65,34354.0
2024-02-12 14:05:00,416.66,417.23,416.61,416.96,5450.0,416.66,417.23,416.61,416.96,5450.0
2024-02-12 14:10:00,417.03,417.57,417.03,417.51,1507.0,417.03,417.57,417.03,417.51,1507.0
2024-02-12 14:15:00,417.57,417.89,416.55,416.62,18654.0,417.57,417.89,416.55,416.62,18654.0
2024-02-12 14:20:00,416.56,417.11,416.51,416.61,3484.0,416.56,417.11,416.51,416.61,3484.0
2024-02-12 14:25:00,416.72,416.72,416.35,416.4,3682.0,416.72,416.72,416.35,416.4,3682.0
2024-02-12 14:30:00,416.29,416.36,416.0,416.05,3620.0,416.29,416.36,416.0,416.05,3620.0
2024-02-12 14:35:00,416.05,416.22,415.85,415.97,4297.0,416.05,416.22,415.85,415.97,4297.0
2024-02-12 14:40:00,416.07,416.07,415.47,415.77,4960.0,416.07,416.07,415.47,415.77,4960.0
2024-02-12 14:45:00,415.59,415.89,415.58,415.73,4144.0,415.59,415.89,415.58,415.73,4144.0
2024-02-12 14:50:00,415.83,415.83,415.57,415.71,7011.0,415.83,415.83,415.57,415.71,7011.0
2024-02-12 14:55:00,415.77,416.0,415.74,415.86,8667.0,415.77,416.0,415.74,415.86,8667.0
2024-02-12 15:00:00,415.75,415.85,415.28,415.39,6964.0,415.75,415.85,415.28,415.39,6964.0
2024-02-12 15:05:00,415.28,416.37,415.28,416.19,19794.0,415.28,416.37,415.28,416.19,19794.0
2024-02-12 15:10:00,416.3,416.37,415.68,415.69,3954.0,416.3,416.37,415.68,415.69,3954.0
2024-02-12 15:15:00,415.66,415.8,415.55,415.66,6908.0,415.66,415.8,415.55,415.66,6908.0
2024-02-12 15:20:00,415.6,416.1,415.43,416.1,5563.0,415.6,416.1,415.43,416.1,5563.0
2024-02-12 15:25:00,415.97,416.74,415.96,416.73,64850.0,415.97,416.74,415.96,416.73,64850.0
2024-02-12 15:30:00,416.85,417.48,416.75,417.27,5788.0,416.85,417.48,416.75,417.27,5788.0
2024-02-12 15:35:00,417.24,417.91,417.24,417.62,7448.0,417.24,417.91,417.24,417.62,7448.0
2024-02-12 15:40:00,417.62,418.25,417.29,418.16,8138.0,417.62,418.25,417.29,418.16,8138.0
2024-02-12 15:45:00,418.17,418.52,418.16,418.29,9761.0,418.17,418.52,418.16,418.29,9761.0
2024-02-12 15:50:00,418.4,418.67,418.1,418.29,17273.0,418.4,418.67,418.1,418.29,17273.0
2024-02-12 15:55:00,418.12,418.69,417.99,418.53,47637.0,418.12,418.69,417.99,418.53,47637.0
2024-02-13 09:30:00,417.36,418.59,416.52,416.89,19608.0,417.36,418.59,416.52,416.89,19608.0
2024-02-13 09:35:00,416.67,416.96,415.26,415.3,5743.0,416.67,416.96,415.26,415.3,5743.0
2024-02-13 09:40:00,415.26,416.42,415.26,416.07,4524.0,415.26,416.42,415.26,416.07,4524.0
2024-02-13 09:45:00,416.28,416.73,415.81,416.32,5304.0,416.28,416.73,415.81,416.32,5304.0
2024-02-13 09:50:00,415.98,417.9,415.74,417.63,6867.0,415.98,417.9,415.74,417.63,6867.0
2024-02-13 09:55:00,417.53,417.53,416.32,416.32,5065.0,417.53,417.53,416.32,416.32,5065.0
2024-02-13 10:00:00,416.33,416.79,416.0,416.79,5948.0,416.33,416.79,416.0,416.79,5948.0
2024-02-13 10:05:00,417.05,418.49,416.92,418.45,2801.0,417.05,418.49,416.92,418.45,2801.0
2024-02-13 10:10:00,418.56,418.69,417.98,418.27,2184.0,418.56,418.69,417.98,418.27,2184.0
2024-02-13 10:15:00,418.08,418.08,417.62,417.84,2332.0,418.08,418.08,417.62,417.84,2332.0
2024-02-13 10:20:00,417.99,418.45,417.96,418.07,3364.0,417.99,418.45,417.96,418.07,3364.0
2024-02-13 10:25:00,418.0,418.21,418.0,418.04,1338.0,418.0,418.21,418.0,418.04,1338.0
2024-02-13 10:30:00,418.21,418.83,418.06,418.83,2487.0,418.21,418.83,418.06,418.83,2487.0
2024-02-13 10:35:00,419.11,419.11,418.33,418.38,2408.0,419.11,419.11,418.33,418.38,2408.0
2024-02-13 10:40:00,418.52,418.8,418.42,418.51,1732.0,418.52,418.8,418.42,418.51,1732.0
2024-02-13 10:45:00,418.68,418.77,418.41,418.63,2276.0,418.68,418.77,418.41,418.63,2276.0
2024-02-13 10:50:00,418.8,419.42,418.8,419.42,11166.0,418.8,419.42,418.8,419.42,11166.0
2024-02-13 10:55:00,419.2,419.33,418.79,419.19,21754.0,419.2,419.33,418.79,419.19,21754.0
2024-02-13 11:00:00,419.36,419.36,418.83,419.0,13306.0,419.36,419.36,418.83,419.0,13306.0
2024-02-13 11:05:00,418.97,418.97,418.37,418.37,2626.0,418.97,418.97,418.37,418.37,2626.0
2024-02-13 11:10:00,418.21,418.21,417.68,417.72,3854.0,418.21,418.21,417.68,417.72,3854.0
2024-02-13 11:15:00,417.71,418.61,417.71,418.61,1796.0,417.71,418.61,417.71,418.61,1796.0
2024-02-13 11:20:00,418.64,418.64,418.24,418.28,963.0,418.64,418.64,418.24,418.28,963.0
2024-02-13 11:25:00,418.62,418.62,418.29,418.43,1362.0,418.62,418.62,418.29,418.43,1362.0
2024-02-13 11:30:00,418.46,418.68,418.37,418.37,692.0,418.46,418.68,418.37,418.37,692.0
2024-02-13 11:35:00,418.28,418.84,418.15,418.66,1712.0,418.28,418.84,418.15,418.66,1712.0
2024-02-13 11:40:00,418.72,418.78,418.43,418.43,2897.0,418.72,418.78,418.43,418.43,2897.0
2024-02-13 11:45:00,418.31,418.45,418.09,418.09,1587.0,418.31,418.45,418.09,418.09,1587.0
2024-02-13 11:50:00,418.01,418.01,417.58,417.74,1500.0,418.01,418.01,417.58,417.74,1500.0
2024-02-13 11:55:00,417.72,417.77,417.62,417.73,1325.0,417.72,417.77,417.62,417.73,1325.0
2024-02-13 12:00:00,417.76,417.76,417.37,417.37,600.0,417.76,417.76,417.37,417.37,600.0
2024-02-13 12:05:00,417.43,417.6,417.24,417.24,1916.0,417.43,417.6,417.24,417.24,1916.0
2024-02-13 12:10:00,417.2,417.2,416.53,416.53,1738.0,417.2,417.2,416.53,416.53,1738.0
2024-02-13 12:15:00,416.69,416.84,416.69,416.8,468.0,416.69,416.84,416.69,416.8,468.0
2024-02-13 12:20:00,417.01,417.05,416.44,416.64,1947.0,417.01,417.05,416.44,416.64,1947.0
2024-02-13 12:25:00,416.47,416.49,416.13,416.41,1000.0,416.47,416.49,416.13,416.41,1000.0
2024-02-13 12:30:00,416.46,416.66,416.34,416.66,7354.0,416.46,416.66,416.34,416.66,7354.0
2024-02-13 12:35:00,416.44,416.76,416.44,416.63,1619.0,416.44,416.76,416.44,416.63,1619.0
2024-02-13 12:40:00,416.59,416.59,416.09,416.09,700.0,416.59,416.59,416.09,416.09,700.0
2024-02-13 12:45:00,415.86,416.11,415.82,415.96,1420.0,415.86,416.11,415.82,415.96,1420.0
2024-02-13 12:50:00,415.99,416.04,415.55,415.55,2147.0,415.99,416.04,415.55,415.55,2147.0
2024-02-13 12:55:00,415.47,415.47,415.08,415.21,2344.0,415.47,415.47,415.08,415.21,2344.0
2024-02-13 13:00:00,415.12,415.33,415.1,415.33,2539.0,415.12,415.33,415.1,415.33,2539.0
2024-02-13 13:05:00,415.17,415.17,414.51,414.63,4854.0,415.17,415.17,414.51,414.63,4854.0
2024-02-13 13:10:00,414.62,414.78,414.43,414.55,3104.0,414.62,414.78,414.43,414.55,3104.0
2024-02-13 13:15:00,414.52,414.52,414.15,414.21,3728.0,414.52,414.52,414.15,414.21,3728.0
2024-02-13 13:20:00,414.16,414.21,414.02,414.2,6353.0,414.16,414.21,414.02,414.2,6353.0
2024-02-13 13:25:00,414.2,414.67,414.02,414.53,5335.0,414.2,414.67,414.02,414.53,5335.0
2024-02-13 13:30:00,414.4,414.56,414.12,414.12,6106.0,414.4,414.56,414.12,414.12,6106.0
2024-02-13 13:35:00,414.17,414.28,413.83,413.93,8732.0,414.17,414.28,413.83,413.93,8732.0
2024-02-13 13:40:00,413.92,414.34,413.9,414.34,9009.0,413.92,414.34,413.9,414.34,9009.0
2024-02-13 13:45:00,414.33,414.4,414.15,414.24,5530.0,414.33,414.4,414.15,414.24,5530.0
2024-02-13 13:50:00,414.24,414.65,414.21,414.6,3491.0,414.24,414.65,414.21,414.6,3491.0
2024-02-13 13:55:00,414.61,414.61,414.18,414.5,5482.0,414.61,414.61,414.18,414.5,5482.0
2024-02-13 14:00:00,414.32,414.32,413.65,413.75,9087.0,414.32,414.32,413.65,413.75,9087.0
2024-02-13 14:05:00,413.75,413.9,413.66,413.79,3000.0,413.75,413.9,413.66,413.79,3000.0
2024-02-13 14:10:00,413.77,413.79,413.2,413.27,8599.0,413.77,413.79,413.2,413.27,8599.0
2024-02-13 14:15:00,413.27,413.38,413.16,413.29,4859.0,413.27,413.38,413.16,413.29,4859.0
2024-02-13 14:20:00,413.36,413.44,413.21,413.21,3951.0,413.36,413.44,413.21,413.21,3951.0
2024-02-13 14:25:00,413.25,413.31,413.05,413.05,2339.0,413.25,413.31,413.05,413.05,2339.0
2024-02-13 14:30:00,412.94,413.17,412.89,413.16,4587.0,412.94,413.17,412.89,413.16,4587.0
2024-02-13 14:35:00,413.27,414.11,413.26,414.11,4203.0,413.27,414.11,413.26,414.11,4203.0
2024-02-13 14:40:00,414.11,414.29,413.96,414.03,3740.0,414.11,414.29,413.96,414.03,3740.0
2024-02-13 14:45:00,414.2,414.2,413.37,413.37,3408.0,414.2,414.2,413.37,413.37,3408.0
2024-02-13 14:50:00,413.32,413.54,413.17,413.4,7506.0,413.32,413.54,413.17,413.4,7506.0
2024-02-13 14:55:00,413.4,413.61,413.08,413.25,10157.0,413.4,413.61,413.08,413.25,10157.0
2024-02-13 15:00:00,413.18,413.3,412.94,413.26,4565.0,413.18,413.3,412.94,413.26,4565.0
2024-02-13 15:05:00,413.28,413.39,412.97,412.98,5460.0,413.28,413.39,412.97,412.98,5460.0
2024-02-13 15:10:00,413.04,413.27,412.94,413.02,5877.0,413.04,413.27,412.94,413.02,5877.0
2024-02-13 15:15:00,413.0,413.96,412.77,413.95,13190.0,413.0,413.96,412.77,413.95,13190.0
2024-02-13 15:20:00,413.78,413.87,413.68,413.72,3447.0,413.78,413.87,413.68,413.72,3447.0
2024-02-13 15:25:00,413.71,413.78,413.33,413.71,5803.0,413.71,413.78,413.33,413.71,5803.0
2024-02-13 15:30:00,413.63,414.05,413.52,414.05,5206.0,413.63,414.05,413.52,414.05,5206.0
2024-02-13 15:35:00,414.02,414.47,414.02,414.47,4778.0,414.02,414.47,414.02,414.47,4778.0
2024-02-13 15:40:00,414.47,414.84,414.39,414.61,6242.0,414.47,414.84,414.39,414.61,6242.0
2024-02-13 15:45:00,414.57,414.88,414.54,414.73,9110.0,414.57,414.88,414.54,414.73,9110.0
2024-02-13 15:50:00,414.79,415.86,414.73,415.29,20068.0,414.79,415.86,414.73,415.29,20068.0
2024-02-13 15:55:00,415.37,416.28,415.36,416.16,47859.0,415.37,416.28,415.36,416.16,47859.0
2024-02-14 09:30:00,418.38,420.45,417.33,418.13,38825.0,418.38,420.45,417.33,418.13,38825.0
2024-02-14 09:35:00,417.96,418.43,416.66,417.58,7072.0,417.96,418.43,416.66,417.58,7072.0
2024-02-14 09:40:00,417.63,419.54,417.45,417.85,15460.0,417.63,419.54,417.45,417.85,15460.0
2024-02-14 09:45:00,417.68,418.12,416.96,417.2,13853.0,417.68,418.12,416.96,417.2,13853.0
2024-02-14 09:50:00,416.99,417.36,415.52,417.34,6613.0,416.99,417.36,415.52,417.34,6613.0
2024-02-14 09:55:00,416.52,417.55,416.19,416.21,9179.0,416.52,417.55,416.19,416.21,9179.0
2024-02-14 10:00:00,416.71,417.88,416.71,417.75,7199.0,416.71,417.88,416.71,417.75,7199.0
2024-02-14 10:05:00,417.64,418.34,417.63,417.8,4004.0,417.64,418.34,417.63,417.8,4004.0
2024-02-14 10:10:00,417.84,418.07,417.21,417.94,2660.0,417.84,418.07,417.21,417.94,2660.0
2024-02-14 10:15:00,417.95,418.67,417.85,418.67,2213.0,417.95,418.67,417.85,418.67,2213.0
2024-02-14 10:20:00,418.9,419.36,418.61,419.15,3659.0,418.9,419.36,418.61,419.15,3659.0
2024-02-14 10:25:00,419.15,419.45,418.79,418.79,2973.0,419.15,419.45,418.79,418.79,2973.0
2024-02-14 10:30:00,419.0,419.62,418.78,419.0,3726.0,419.0,419.62,418.78,419.0,3726.0
2024-02-14 10:35:00,418.82,419.0,418.69,418.81,4755.0,418.82,419.0,418.69,418.81,4755.0
2024-02-14 10:40:00,418.83,418.93,418.31,418.33,8891.0,418.83,418.93,418.31,418.33,8891.0
2024-02-14 10:45:00,418.27,418.87,418.27,418.61,1830.0,418.27,418.87,418.27,418.61,1830.0
2024-02-14 10:50:00,418.61,418.61,417.16,417.17,2992.0,418.61,418.61,417.16,417.17,2992.0
2024-02-14 10:55:00,417.02,417.1,416.27,416.27,3565.0,417.02,417.1,416.27,416.27,3565.0
2024-02-14 11:00:00,416.28,416.28,415.34,415.34,3283.0,416.28,416.28,415.34,415.34,3283.0
2024-02-14 11:05:00,415.49,416.41,415.29,416.03,3260.0,415.49,416.41,415.29,416.03,3260.0
2024-02-14 11:10:00,415.92,416.17,415.32,415.49,2273.0,415.92,416.17,415.32,415.49,2273.0
2024-02-14 11:15:00,415.5,415.95,415.33,415.76,2230.0,415.5,415.95,415.33,415.76,2230.0
2024-02-14 11:20:00,415.71,416.06,415.52,415.99,2677.0,415.71,416.06,415.52,415.99,2677.0
2024-02-14 11:25:00,416.08,416.42,416.08,416.42,3530.0,416.08,416.42,416.08,416.42,3530.0
2024-02-14 11:30:00,416.39,416.53,416.08,416.15,2174.0,416.39,416.53,416.08,416.15,2174.0
2024-02-14 11:35:00,416.16,416.16,415.52,415.74,3248.0,416.16,416.16,415.52,415.74,3248.0
2024-02-14 11:40:00,415.57,415.78,414.87,414.87,2819.0,415.57,415.78,414.87,414.87,2819.0
2024-02-14 11:45:00,415.17,415.51,415.05,415.34,2303.0,415.17,415.51,415.05,415.34,2303.0
2024-02-14 11:50:00,415.3,415.48,415.03,415.36,4642.0,415.3,415.48,415.03,415.36,4642.0
2024-02-14 11:55:00,415.33,415.35,414.72,414.72,2543.0,415.33,415.35,414.72,414.72,2543.0
2024-02-14 12:00:00,414.82,414.85,414.26,414.5,4449.0,414.82,414.85,414.26,414.5,4449.0
2024-02-14 12:05:00,414.55,414.57,414.36,414.49,1600.0,414.55,414.57,414.36,414.49,1600.0
2024-02-14 12:10:00,414.64,415.23,414.64,415.05,12062.0,414.64,415.23,414.64,415.05,12062.0
2024-02-14 12:15:00,415.18,415.3,415.02,415.3,2100.0,415.18,415.3,415.02,415.3,2100.0
2024-02-14 12:20:00,415.26,415.33,415.01,415.3,1392.0,415.26,415.33,415.01,415.3,1392.0
2024-02-14 12:25:00,415.4,415.4,415.01,415.16,1600.0,415.4,415.4,415.01,415.16,1600.0
2024-02-14 12:30:00,415.15,415.23,415.09,415.23,1600.0,415.15,415.23,415.09,415.23,1600.0
2024-02-14 12:35:00,415.24,416.02,415.1,415.87,4320.0,415.24,416.02,415.1,415.87,4320.0
2024-02-14 12:40:00,415.94,416.08,415.62,415.66,6283.0,415.94,416.08,415.62,415.66,6283.0
2024-02-14 12:45:00,415.75,416.04,415.66,416.02,2249.0,415.75,416.04,415.66,416.02,2249.0
2024-02-14 12:50:00,416.02,416.13,415.94,416.1,1406.0,416.02,416.13,415.94,416.1,1406.0
2024-02-14 12:55:00,416.34,416.43,416.17,416.36,2158.0,416.34,416.43,416.17,416.36,2158.0
2024-02-14 13:00:00,416.37,416.37,415.9,416.15,2817.0,416.37,416.37,415.9,416.15,2817.0
2024-02-14 13:05:00,416.14,416.3,416.12,416.15,2129.0,416.14,416.3,416.12,416.15,2129.0
2024-02-14 13:10:00,416.02,416.02,415.46,415.68,3652.0,416.02,416.02,415.46,415.68,3652.0
2024-02-14 13:15:00,415.38,415.95,415.38,415.95,1220.0,415.38,415.95,415.38,415.95,1220.0
2024-02-14 13:20:00,415.79,416.11,415.79,416.1,2446.0,415.79,416.11,415.79,416.1,2446.0
2024-02-14 13:25:00,415.85,416.11,415.64,416.05,8594.0,415.85,416.11,415.64,416.05,8594.0
2024-02-14 13:30:00,416.13,416.55,416.13,416.55,1900.0,416.13,416.55,416.13,416.55,1900.0
2024-02-14 13:35:00,416.6,417.18,416.58,417.12,1431.0,416.6,417.18,416.58,417.12,1431.0
2024-02-14 13:40:00,417.23,417.28,416.68,416.68,3200.0,417.23,417.28,416.68,416.68,3200.0
2024-02-14 13:45:00,416.77,416.83,416.61,416.61,1377.0,416.77,416.83,416.61,416.61,1377.0
2024-02-14 13:50:00,416.61,416.61,415.91,415.91,7601.0,416.61,416.61,415.91,415.91,7601.0
2024-02-14 13:55:00,415.96,415.96,415.42,415.74,5900.0,415.96,415.96,415.42,415.74,5900.0
2024-02-14 14:00:00,415.7,415.7,415.34,415.34,1403.0,415.7,415.7,415.34,415.34,1403.0
2024-02-14 14:05:00,415.01,415.01,414.53,414.82,3762.0,415.01,415.01,414.53,414.82,3762.0
2024-02-14 14:10:00,414.94,415.14,414.74,414.74,3775.0,414.94,415.14,414.74,414.74,3775.0
2024-02-14 14:15:00,415.03,415.41,415.03,415.27,700.0,415.03,415.41,415.03,415.27,700.0
2024-02-14 14:20:00,415.41,415.56,415.33,415.44,2325.0,415.41,415.56,415.33,415.44,2325.0
2024-02-14 14:25:00,415.43,415.82,415.19,415.63,4007.0,415.43,415.82,415.19,415.63,4007.0
2024-02-14 14:30:00,415.65,415.65,415.36,415.56,2248.0,415.65,415.65,415.36,415.56,2248.0
2024-02-14 14:35:00,415.5,415.73,415.48,415.61,2120.0,415.5,415.73,415.48,415.61,2120.0
2024-02-14 14:40:00,415.54,415.55,415.3,415.45,2100.0,415.54,415.55,415.3,415.45,2100.0
2024-02-14 14:45:00,415.46,415.61,415.33,415.61,2486.0,415.46,415.61,415.33,415.61,2486.0
2024-02-14 14:50:00,415.54,415.54,415.27,415.45,3022.0,415.54,415.54,415.27,415.45,3022.0
2024-02-14 14:55:00,415.36,415.36,415.08,415.25,9433.0,415.36,415.36,415.08,415.25,9433.0
2024-02-14 15:00:00,415.32,415.34,414.79,415.05,3546.0,415.32,415.34,414.79,415.05,3546.0
2024-02-14 15:05:00,414.88,415.5,414.88,415.5,2650.0,414.88,415.5,414.88,415.5,2650.0
2024-02-14 15:10:00,415.39,415.66,415.13,415.53,3040.0,415.39,415.66,415.13,415.53,3040.0
2024-02-14 15:15:00,415.33,416.7,415.33,416.11,16637.0,415.33,416.7,415.33,416.11,16637.0
2024-02-14 15:20:00,415.98,416.09,415.88,416.09,1080.0,415.98,416.09,415.88,416.09,1080.0
2024-02-14 15:25:00,416.03,416.5,416.02,416.3,10410.0,416.03,416.5,416.02,416.3,10410.0
2024-02-14 15:30:00,416.19,416.38,416.13,416.36,2985.0,416.19,416.38,416.13,416.36,2985.0
2024-02-14 15:35:00,416.37,416.91,416.36,416.91,7974.0,416.37,416.91,416.36,416.91,7974.0
2024-02-14 15:40:00,416.91,416.91,416.0,416.18,4851.0,416.91,416.91,416.0,416.18,4851.0
2024-02-14 15:45:00,416.1,416.7,416.06,416.63,4324.0,416.1,416.7,416.06,416.63,4324.0
2024-02-14 15:50:00,416.71,417.23,416.46,416.84,11019.0,416.71,417.23,416.46,416.84,11019.0
2024-02-14 15:55:00,417.16,418.08,416.97,417.66,55699.0,417.16,418.08,416.97,417.66,55699.0
2024-02-15 09:30:00,419.16,421.48,418.61,421.04,27053.0,419.16,421.48,418.61,421.04,27053.0
2024-02-15 09:35:00,421.46,423.0,421.46,422.75,7523.0,421.46,423.0,421.46,422.75,7523.0
2024-02-15 09:40:00,423.0,423.7,423.0,423.23,5238.0,423.0,423.7,423.0,423.23,5238.0
2024-02-15 09:45:00,423.68,424.16,423.64,423.75,4947.0,423.68,424.16,423.64,423.75,4947.0
2024-02-15 09:50:00,424.37,424.52,422.89,422.94,8026.0,424.37,424.52,422.89,422.94,8026.0
2024-02-15 09:55:00,422.95,424.84,422.95,424.36,18533.0,422.95,424.84,422.95,424.36,18533.0
2024-02-15 10:00:00,424.43,424.67,423.18,424.14,19801.0,424.43,424.67,423.18,424.14,19801.0
2024-02-15 10:05:00,424.36,424.61,422.98,423.28,16108.0,424.36,424.61,422.98,423.28,16108.0
2024-02-15 10:10:00,423.43,423.78,422.98,423.75,11803.0,423.43,423.78,422.98,423.75,11803.0
2024-02-15 10:15:00,423.67,423.79,422.57,422.66,7143.0,423.67,423.79,422.57,422.66,7143.0
2024-02-15 10:20:00,422.99,423.66,422.93,423.46,3020.0,422.99,423.66,422.93,423.46,3020.0
2024-02-15 10:25:00,423.46,424.22,423.28,424.06,10510.0,423.46,424.22,423.28,424.06,10510.0
2024-02-15 10:30:00,424.15,424.15,423.43,423.93,18633.0,424.15,424.15,423.43,423.93,18633.0
2024-02-15 10:35:00,423.94,424.65,423.93,424.65,3155.0,423.94,424.65,423.93,424.65,3155.0
2024-02-15 10:40:00,424.61,424.93,424.39,424.74,4625.0,424.61,424.93,424.39,424.74,4625.0
2024-02-15 10:45:00,424.62,425.58,424.5,425.58,8924.0,424.62,425.58,424.5,425.58,8924.0
2024-02-15 10:50:00,425.48,425.53,425.29,425.39,4162.0,425.48,425.53,425.29,425.39,4162.0
2024-02-15 10:55:00,425.33,425.94,425.1,425.8,4839.0,425.33,425.94,425.1,425.8,4839.0
2024-02-15 11:00:00,425.81,425.98,425.68,425.86,2567.0,425.81,425.98,425.68,425.86,2567.0
2024-02-15 11:05:00,425.81,425.82,425.02,425.17,12760.0,425.81,425.82,425.02,425.17,12760.0
2024-02-15 11:10:00,425.18,425.6,424.93,425.07,17584.0,425.18,425.6,424.93,425.07,17584.0
2024-02-15 11:15:00,425.07,425.26,424.39,424.52,3971.0,425.07,425.26,424.39,424.52,3971.0
2024-02-15 11:20:00,424.64,424.87,424.15,424.15,10829.0,424.64,424.87,424.15,424.15,10829.0
2024-02-15 11:25:00,424.05,424.96,423.92,424.86,5804.0,424.05,424.96,423.92,424.86,5804.0
2024-02-15 11:30:00,424.92,424.92,424.38,424.38,3250.0,424.92,424.92,424.38,424.38,3250.0
2024-02-15 11:35:00,424.47,424.48,424.05,424.39,4230.0,424.47,424.48,424.05,424.39,4230.0
2024-02-15 11:40:00,424.44,424.76,424.43,424.65,2599.0,424.44,424.76,424.43,424.65,2599.0
2024-02-15 11:45:00,424.66,424.89,424.06,424.13,30759.0,424.66,424.89,424.06,424.13,30759.0
2024-02-15 11:50:00,423.97,423.97,423.55,423.68,2075.0,423.97,423.97,423.55,423.68,2075.0
2024-02-15 11:55:00,423.68,423.77,423.42,423.63,2328.0,423.68,423.77,423.42,423.63,2328.0
2024-02-15 12:00:00,423.63,423.75,423.37,423.41,6807.0,423.63,423.75,423.37,423.41,6807.0
2024-02-15 12:05:00,423.41,423.75,423.12,423.14,30703.0,423.41,423.75,423.12,423.14,30703.0
2024-02-15 12:10:00,423.14,423.26,422.65,422.84,36953.0,423.14,423.26,422.65,422.84,36953.0
2024-02-15 12:15:00,422.84,423.15,422.34,422.98,6304.0,422.84,423.15,422.34,422.98,6304.0
2024-02-15 12:20:00,423.03,423.11,422.79,422.81,6046.0,423.03,423.11,422.79,422.81,6046.0
2024-02-15 12:25:00,422.81,423.39,422.8,423.39,2567.0,422.81,423.39,422.8,423.39,2567.0
2024-02-15 12:30:00,423.62,424.12,423.23,423.23,10663.0,423.62,424.12,423.23,423.23,10663.0
2024-02-15 12:35:00,423.22,423.64,423.22,423.63,1975.0,423.22,423.64,423.22,423.63,1975.0
2024-02-15 12:40:00,423.68,424.09,423.63,423.82,9639.0,423.68,424.09,423.63,423.82,9639.0
2024-02-15 12:45:00,423.78,424.62,423.78,424.46,5288.0,423.78,424.62,423.78,424.46,5288.0
2024-02-15 12:50:00,424.54,424.57,423.89,423.89,2494.0,424.54,424.57,423.89,423.89,2494.0
2024-02-15 12:55:00,423.77,423.91,423.26,423.27,3222.0,423.77,423.91,423.26,423.27,3222.0
2024-02-15 13:00:00,423.35,423.49,423.06,423.48,24851.0,423.35,423.49,423.06,423.48,24851.0
2024-02-15 13:05:00,423.58,424.01,423.34,423.84,3811.0,423.58,424.01,423.34,423.84,3811.0
2024-02-15 13:10:00,423.85,424.47,423.84,424.04,4683.0,423.85,424.47,423.84,424.04,4683.0
2024-02-15 13:15:00,424.04,424.82,423.89,424.82,2123.0,424.04,424.82,423.89,424.82,2123.0
2024-02-15 13:20:00,424.89,424.94,424.46,424.85,5121.0,424.89,424.94,424.46,424.85,5121.0
2024-02-15 13:25:00,424.91,425.15,424.42,424.96,4751.0,424.91,425.15,424.42,424.96,4751.0
2024-02-15 13:30:00,424.99,425.6,424.99,425.54,3300.0,424.99,425.6,424.99,425.54,3300.0
2024-02-15 13:35:00,425.35,425.46,424.53,424.76,6228.0,425.35,425.46,424.53,424.76,6228.0
2024-02-15 13:40:00,424.9,425.04,424.56,424.89,4164.0,424.9,425.04,424.56,424.89,4164.0
2024-02-15 13:45:00,424.98,425.06,424.87,425.0,3988.0,424.98,425.06,424.87,425.0,3988.0
2024-02-15 13:50:00,424.98,425.46,424.85,425.45,5160.0,424.98,425.46,424.85,425.45,5160.0
2024-02-15 13:55:00,425.36,425.68,425.26,425.68,3843.0,425.36,425.68,425.26,425.68,3843.0
2024-02-15 14:00:00,425.72,425.82,425.54,425.73,4733.0,425.72,425.82,425.54,425.73,4733.0
2024-02-15 14:05:00,425.81,426.08,425.7,426.02,4276.0,425.81,426.08,425.7,426.02,4276.0
2024-02-15 14:10:00,426.15,426.15,425.45,425.73,6940.0,426.15,426.15,425.45,425.73,6940.0
2024-02-15 14:15:00,425.74,425.99,425.7,425.96,4704.0,425.74,425.99,425.7,425.96,4704.0
2024-02-15 14:20:00,425.92,426.3,425.91,426.09,3404.0,425.92,426.3,425.91,426.09,3404.0
2024-02-15 14:25:00,426.1,426.43,425.92,426.43,3054.0,426.1,426.43,425.92,426.43,3054.0
2024-02-15 14:30:00,426.33,426.33,425.99,426.03,2426.0,426.33,426.33,425.99,426.03,2426.0
2024-02-15 14:35:00,426.14,426.27,425.87,426.05,5904.0,426.14,426.27,425.87,426.05,5904.0
2024-02-15 14:40:00,425.9,426.63,425.87,426.32,5070.0,425.9,426.63,425.87,426.32,5070.0
2024-02-15 14:45:00,426.34,426.73,426.2,426.72,4785.0,426.34,426.73,426.2,426.72,4785.0
2024-02-15 14:50:00,426.72,426.78,426.17,426.78,5295.0,426.72,426.78,426.17,426.78,5295.0
2024-02-15 14:55:00,426.69,426.96,426.69,426.85,9098.0,426.69,426.96,426.69,426.85,9098.0
2024-02-15 15:00:00,426.74,427.15,426.67,427.05,8716.0,426.74,427.15,426.67,427.05,8716.0
2024-02-15 15:05:00,427.11,427.11,426.83,426.95,7399.0,427.11,427.11,426.83,426.95,7399.0
2024-02-15 15:10:00,427.03,427.03,426.65,426.67,4173.0,427.03,427.03,426.65,426.67,4173.0
2024-02-15 15:15:00,426.76,426.95,426.16,426.21,3572.0,426.76,426.95,426.16,426.21,3572.0
2024-02-15 15:20:00,426.2,426.2,425.58,425.63,7048.0,426.2,426.2,425.58,425.63,7048.0
2024-02-15 15:25:00,425.73,425.73,425.21,425.23,5972.0,425.73,425.73,425.21,425.23,5972.0
2024-02-15 15:30:00,425.29,425.29,424.28,424.79,11561.0,425.29,425.29,424.28,424.79,11561.0
2024-02-15 15:35:00,424.58,425.8,424.58,425.75,18673.0,424.58,425.8,424.58,425.75,18673.0
2024-02-15 15:40:00,425.77,426.12,425.75,426.02,10970.0,425.77,426.12,425.75,426.02,10970.0
2024-02-15 15:45:00,426.01,426.64,425.87,426.07,23626.0,426.01,426.64,425.87,426.07,23626.0
2024-02-15 15:50:00,425.98,427.41,425.98,426.46,44806.0,425.98,427.41,425.98,426.46,44806.0
2024-02-15 15:55:00,426.43,427.05,426.28,426.41,49235.0,426.43,427.05,426.28,426.41,49235.0
2024-02-16 09:30:00,427.04,427.04,423.39,423.4,40241.0,427.04,427.04,423.39,423.4,40241.0
2024-02-16 09:35:00,423.54,424.36,422.55,422.55,7117.0,423.54,424.36,422.55,422.55,7117.0
2024-02-16 09:40:00,422.85,423.77,422.25,423.75,3931.0,422.85,423.77,422.25,423.75,3931.0
2024-02-16 09:45:00,423.8,424.79,423.79,424.79,2700.0,423.8,424.79,423.79,424.79,2700.0
2024-02-16 09:50:00,424.83,424.99,423.8,423.8,1735.0,424.83,424.99,423.8,423.8,1735.0
2024-02-16 09:55:00,423.65,424.01,423.13,423.13,1909.0,423.65,424.01,423.13,423.13,1909.0
2024-02-16 10:00:00,423.11,423.82,422.84,423.45,5511.0,423.11,423.82,422.84,423.45,5511.0
2024-02-16 10:05:00,423.48,423.67,423.32,423.41,1350.0,423.48,423.67,423.32,423.41,1350.0
2024-02-16 10:10:00,423.22,423.27,421.41,421.92,4213.0,423.22,423.27,421.41,421.92,4213.0
2024-02-16 10:15:00,421.92,422.96,421.82,422.68,2540.0,421.92,422.96,421.82,422.68,2540.0
2024-02-16 10:20:00,422.59,422.69,421.61,421.71,4903.0,422.59,422.69,421.61,421.71,4903.0
2024-02-16 10:25:00,421.71,422.18,421.71,422.16,2217.0,421.71,422.18,421.71,422.16,2217.0
2024-02-16 10:30:00,422.35,422.36,421.01,421.4,2916.0,422.35,422.36,421.01,421.4,2916.0
2024-02-16 10:35:00,421.33,421.65,420.97,421.46,9268.0,421.33,421.65,420.97,421.46,9268.0
2024-02-16 10:40:00,421.71,422.17,421.51,422.04,2400.0,421.71,422.17,421.51,422.04,2400.0
2024-02-16 10:45:00,421.8,422.54,421.7,421.98,1859.0,421.8,422.54,421.7,421.98,1859.0
2024-02-16 10:50:00,421.82,422.36,421.57,421.72,2654.0,421.82,422.36,421.57,421.72,2654.0
2024-02-16 10:55:00,421.75,422.12,421.5,421.74,1800.0,421.75,422.12,421.5,421.74,1800.0
2024-02-16 11:00:00,421.84,422.36,421.83,422.25,2876.0,421.84,422.36,421.83,422.25,2876.0
2024-02-16 11:05:00,422.46,422.58,422.25,422.58,3815.0,422.46,422.58,422.25,422.58,3815.0
2024-02-16 11:10:00,422.61,422.61,422.25,422.47,1628.0,422.61,422.61,422.25,422.47,1628.0
2024-02-16 11:15:00,422.65,422.65,422.18,422.41,10953.0,422.65,422.65,422.18,422.41,10953.0
2024-02-16 11:20:00,422.48,422.53,422.27,422.29,5000.0,422.48,422.53,422.27,422.29,5000.0
2024-02-16 11:25:00,422.0,422.03,421.57,421.57,1200.0,422.0,422.03,421.57,421.57,1200.0
2024-02-16 11:30:00,421.84,421.88,421.49,421.53,1767.0,421.84,421.88,421.49,421.53,1767.0
2024-02-16 11:35:00,421.49,421.97,421.49,421.97,6132.0,421.49,421.97,421.49,421.97,6132.0
2024-02-16 11:40:00,422.17,422.5,422.14,422.21,1197.0,422.17,422.5,422.14,422.21,1197.0
2024-02-16 11:45:00,422.23,422.27,422.0,422.0,907.0,422.23,422.27,422.0,422.0,907.0
2024-02-16 11:50:00,421.99,422.42,421.99,422.42,5485.0,421.99,422.42,421.99,422.42,5485.0
2024-02-16 11:55:00,422.23,422.58,421.99,422.43,5341.0,422.23,422.58,421.99,422.43,5341.0
2024-02-16 12:00:00,422.25,422.59,422.25,422.48,2000.0,422.25,422.59,422.25,422.48,2000.0
2024-02-16 12:05:00,422.26,422.46,422.25,422.46,3895.0,422.26,422.46,422.25,422.46,3895.0
2024-02-16 12:10:00,422.31,422.4,422.25,422.4,1640.0,422.31,422.4,422.25,422.4,1640.0
2024-02-16 12:15:00,422.48,422.76,422.44,422.66,2781.0,422.48,422.76,422.44,422.66,2781.0
2024-02-16 12:20:00,422.65,423.13,422.65,423.13,1829.0,422.65,423.13,422.65,423.13,1829.0
2024-02-16 12:25:00,423.03,423.06,422.95,423.06,838.0,423.03,423.06,422.95,423.06,838.0
2024-02-16 12:30:00,423.23,423.57,422.94,422.94,2717.0,423.23,423.57,422.94,422.94,2717.0
2024-02-16 12:35:00,422.95,422.95,422.71,422.79,20850.0,422.95,422.95,422.71,422.79,20850.0
2024-02-16 12:40:00,422.89,423.0,422.63,422.65,3181.0,422.89,423.0,422.63,422.65,3181.0
2024-02-16 12:45:00,422.74,423.13,422.74,423.01,1486.0,422.74,423.13,422.74,423.01,1486.0
2024-02-16 12:50:00,423.18,423.57,423.04,423.45,2700.0,423.18,423.57,423.04,423.45,2700.0
2024-02-16 12:55:00,423.61,424.18,423.43,423.76,14033.0,423.61,424.18,423.43,423.76,14033.0
2024-02-16 13:00:00,423.75,423.96,423.54,423.86,5976.0,423.75,423.96,423.54,423.86,5976.0
2024-02-16 13:05:00,423.86,424.53,423.84,424.53,2771.0,423.86,424.53,423.84,424.53,2771.0
2024-02-16 13:10:00,424.56,424.72,424.39,424.39,1495.0,424.56,424.72,424.39,424.39,1495.0
2024-02-16 13:15:00,424.44,424.96,424.38,424.66,6089.0,424.44,424.96,424.38,424.66,6089.0
2024-02-16 13:20:00,424.75,425.62,424.73,425.55,4550.0,424.75,425.62,424.73,425.55,4550.0
2024-02-16 13:25:00,425.53,425.53,424.39,424.66,13393.0,425.53,425.53,424.39,424.66,13393.0
2024-02-16 13:30:00,424.57,424.74,424.33,424.57,2128.0,424.57,424.74,424.33,424.57,2128.0
2024-02-16 13:35:00,424.89,424.91,424.77,424.86,1400.0,424.89,424.91,424.77,424.86,1400.0
2024-02-16 13:40:00,424.83,424.98,424.51,424.75,1034.0,424.83,424.98,424.51,424.75,1034.0
2024-02-16 13:45:00,424.79,424.86,424.64,424.67,1725.0,424.79,424.86,424.64,424.67,1725.0
2024-02-16 13:50:00,424.73,424.85,424.63,424.63,1100.0,424.73,424.85,424.63,424.63,1100.0
2024-02-16 13:55:00,424.42,424.84,424.35,424.76,2121.0,424.42,424.84,424.35,424.76,2121.0
2024-02-16 14:00:00,424.67,424.98,424.41,424.84,8736.0,424.67,424.98,424.41,424.84,8736.0
2024-02-16 14:05:00,424.92,424.92,424.7,424.76,1000.0,424.92,424.92,424.7,424.76,1000.0
2024-02-16 14:10:00,424.55,424.61,424.38,424.38,985.0,424.55,424.61,424.38,424.38,985.0
2024-02-16 14:15:00,424.24,424.24,424.04,424.17,664.0,424.24,424.24,424.04,424.17,664.0
2024-02-16 14:20:00,424.12,424.35,423.96,424.08,705.0,424.12,424.35,423.96,424.08,705.0
2024-02-16 14:25:00,424.03,424.33,424.03,424.26,500.0,424.03,424.33,424.03,424.26,500.0
2024-02-16 14:30:00,424.33,424.34,424.03,424.06,1900.0,424.33,424.34,424.03,424.06,1900.0
2024-02-16 14:35:00,423.95,423.95,423.69,423.69,1500.0,423.95,423.95,423.69,423.69,1500.0
2024-02-16 14:40:00,423.83,423.86,423.69,423.85,1318.0,423.83,423.86,423.69,423.85,1318.0
2024-02-16 14:45:00,423.52,423.53,422.89,422.9,2520.0,423.52,423.53,422.89,422.9,2520.0
2024-02-16 14:50:00,422.67,422.67,422.26,422.27,700.0,422.67,422.67,422.26,422.27,700.0
2024-02-16 14:55:00,422.66,422.86,422.51,422.84,1000.0,422.66,422.86,422.51,422.84,1000.0
2024-02-16 15:00:00,422.68,422.68,422.57,422.64,600.0,422.68,422.68,422.57,422.64,600.0
2024-02-16 15:05:00,422.59,422.6,422.45,422.54,1779.0,422.59,422.6,422.45,422.54,1779.0
2024-02-16 15:10:00,422.4,422.56,422.2,422.56,2338.0,422.4,422.56,422.2,422.56,2338.0
2024-02-16 15:15:00,422.52,422.73,422.43,422.43,1650.0,422.52,422.73,422.43,422.43,1650.0
2024-02-16 15:20:00,422.54,422.84,422.46,422.62,2115.0,422.54,422.84,422.46,422.62,2115.0
2024-02-16 15:25:00,422.55,422.68,422.32,422.53,2781.0,422.55,422.68,422.32,422.53,2781.0
2024-02-16 15:30:00,422.61,422.77,422.57,422.75,4359.0,422.61,422.77,422.57,422.75,4359.0
2024-02-16 15:35:00,422.65,422.75,422.5,422.5,5166.0,422.65,422.75,422.5,422.5,5166.0
2024-02-16 15:40:00,422.42,422.42,421.73,421.95,6693.0,422.42,422.42,421.73,421.95,6693.0
2024-02-16 15:45:00,421.66,422.87,421.66,422.56,7823.0,421.66,422.87,421.66,422.56,7823.0
2024-02-16 15:50:00,422.41,422.67,421.38,421.8,29997.0,422.41,422.67,421.38,421.8,29997.0
2024-02-16 15:55:00,421.65,422.51,421.65,422.2,34987.0,421.65,422.51,421.65,422.2,34987.0
2024-02-20 09:30:00,420.62,424.23,420.62,423.31,51386.0,420.62,424.23,420.62,423.31,51386.0
2024-02-20 09:35:00,423.1,425.0,422.47,425.0,4192.0,423.1,425.0,422.47,425.0,4192.0
2024-02-20 09:40:00,424.92,424.92,423.55,424.21,7088.0,424.92,424.92,423.55,424.21,7088.0
2024-02-20 09:45:00,424.21,424.21,423.38,424.0,4390.0,424.21,424.21,423.38,424.0,4390.0
2024-02-20 09:50:00,424.28,424.75,423.83,423.96,7276.0,424.28,424.75,423.83,423.96,7276.0
2024-02-20 09:55:00,424.04,424.04,422.96,422.96,3202.0,424.04,424.04,422.96,422.96,3202.0
2024-02-20 10:00:00,422.93,423.83,422.76,423.83,4630.0,422.93,423.83,422.76,423.83,4630.0
2024-02-20 10:05:00,423.75,423.89,423.25,423.26,2139.0,423.75,423.89,423.25,423.26,2139.0
2024-02-20 10:10:00,423.36,423.46,423.0,423.31,4249.0,423.36,423.46,423.0,423.31,4249.0
2024-02-20 10:15:00,423.31,423.34,422.95,423.34,2217.0,423.31,423.34,422.95,423.34,2217.0
2024-02-20 10:20:00,423.16,423.45,422.65,422.77,7448.0,423.16,423.45,422.65,422.77,7448.0
2024-02-20 10:25:00,422.73,423.04,422.34,422.6,9877.0,422.73,423.04,422.34,422.6,9877.0
2024-02-20 10:30:00,422.38,422.38,421.57,421.95,11076.0,422.38,422.38,421.57,421.95,11076.0
2024-02-20 10:35:00,421.86,422.19,421.8,422.06,8838.0,421.86,422.19,421.8,422.06,8838.0
2024-02-20 10:40:00,421.92,421.96,421.15,421.18,5286.0,421.92,421.96,421.15,421.18,5286.0
2024-02-20 10:45:00,421.04,421.4,421.03,421.28,3553.0,421.04,421.4,421.03,421.28,3553.0
2024-02-20 10:50:00,421.28,421.4,420.49,420.55,4036.0,421.28,421.4,420.49,420.55,4036.0
2024-02-20 10:55:00,420.59,420.59,420.12,420.43,2733.0,420.59,420.59,420.12,420.43,2733.0
2024-02-20 11:00:00,420.39,420.51,420.11,420.12,5927.0,420.39,420.51,420.11,420.12,5927.0
2024-02-20 11:05:00,420.25,420.49,420.02,420.36,3507.0,420.25,420.49,420.02,420.36,3507.0
2024-02-20 11:10:00,420.3,420.3,420.04,420.08,800.0,420.3,420.3,420.04,420.08,800.0
2024-02-20 11:15:00,420.28,420.28,420.02,420.12,3078.0,420.28,420.28,420.02,420.12,3078.0
2024-02-20 11:20:00,420.21,420.47,420.14,420.43,3390.0,420.21,420.47,420.14,420.43,3390.0
2024-02-20 11:25:00,420.38,420.38,420.14,420.31,2278.0,420.38,420.38,420.14,420.31,2278.0
2024-02-20 11:30:00,420.44,420.5,420.08,420.13,3040.0,420.44,420.5,420.08,420.13,3040.0
2024-02-20 11:35:00,420.12,420.22,419.95,419.98,2600.0,420.12,420.22,419.95,419.98,2600.0
2024-02-20 11:40:00,419.94,419.95,419.78,419.82,1619.0,419.94,419.95,419.78,419.82,1619.0
2024-02-20 11:45:00,419.92,419.92,419.63,419.71,2945.0,419.92,419.92,419.63,419.71,2945.0
2024-02-20 11:50:00,419.8,420.09,419.61,420.09,1958.0,419.8,420.09,419.61,420.09,1958.0
2024-02-20 11:55:00,420.04,420.04,419.3,419.3,1667.0,420.04,420.04,419.3,419.3,1667.0
2024-02-20 12:00:00,419.05,419.07,418.13,418.13,4912.0,419.05,419.07,418.13,418.13,4912.0
2024-02-20 12:05:00,418.21,418.26,417.9,418.12,4166.0,418.21,418.26,417.9,418.12,4166.0
2024-02-20 12:10:00,418.29,418.29,418.14,418.2,1412.0,418.29,418.29,418.14,418.2,1412.0
2024-02-20 12:15:00,418.23,418.23,417.52,417.56,2600.0,418.23,418.23,417.52,417.56,2600.0
2024-02-20 12:20:00,417.54,417.65,417.41,417.56,2736.0,417.54,417.65,417.41,417.56,2736.0
2024-02-20 12:25:00,417.48,417.57,417.35,417.46,2788.0,417.48,417.57,417.35,417.46,2788.0
2024-02-20 12:30:00,417.36,417.42,416.76,416.86,13349.0,417.36,417.42,416.76,416.86,13349.0
2024-02-20 12:35:00,416.83,417.07,416.17,416.18,7711.0,416.83,417.07,416.17,416.18,7711.0
2024-02-20 12:40:00,416.36,417.03,416.35,417.01,2252.0,416.36,417.03,416.35,417.01,2252.0
2024-02-20 12:45:00,417.01,417.29,416.88,416.96,1700.0,417.01,417.29,416.88,416.96,1700.0
2024-02-20 12:50:00,416.97,417.26,416.84,417.16,2110.0,416.97,417.26,416.84,417.16,2110.0
2024-02-20 12:55:00,416.97,416.97,416.16,416.88,7730.0,416.97,416.97,416.16,416.88,7730.0
2024-02-20 13:00:00,417.05,417.06,416.6,416.62,958.0,417.05,417.06,416.6,416.62,958.0
2024-02-20 13:05:00,416.78,417.14,416.78,416.83,1703.0,416.78,417.14,416.78,416.83,1703.0
2024-02-20 13:10:00,416.99,417.59,416.99,417.59,1100.0,416.99,417.59,416.99,417.59,1100.0
2024-02-20 13:15:00,417.28,417.28,417.06,417.06,500.0,417.28,417.28,417.06,417.06,500.0
2024-02-20 13:20:00,417.63,417.85,417.59,417.85,1000.0,417.63,417.85,417.59,417.85,1000.0
2024-02-20 13:25:00,417.82,417.82,416.93,417.22,2300.0,417.82,417.82,416.93,417.22,2300.0
2024-02-20 13:30:00,417.16,417.45,417.16,417.45,6217.0,417.16,417.45,417.16,417.45,6217.0
2024-02-20 13:35:00,417.55,418.07,417.54,418.06,2300.0,417.55,418.07,417.54,418.06,2300.0
2024-02-20 13:40:00,418.08,418.52,418.08,418.27,2774.0,418.08,418.52,418.08,418.27,2774.0
2024-02-20 13:45:00,418.27,418.62,418.25,418.53,1478.0,418.27,418.62,418.25,418.53,1478.0
2024-02-20 13:50:00,418.69,418.97,418.51,418.51,3393.0,418.69,418.97,418.51,418.51,3393.0
2024-02-20 13:55:00,418.53,418.87,418.52,418.75,1098.0,418.53,418.87,418.52,418.75,1098.0
2024-02-20 14:00:00,418.62,418.79,418.26,418.44,3094.0,418.62,418.79,418.26,418.44,3094.0
2024-02-20 14:05:00,418.23,418.46,418.14,418.46,2294.0,418.23,418.46,418.14,418.46,2294.0
2024-02-20 14:10:00,418.59,418.59,418.43,418.51,3114.0,418.59,418.59,418.43,418.51,3114.0
2024-02-20 14:15:00,418.52,419.13,418.52,419.13,3750.0,418.52,419.13,418.52,419.13,3750.0
2024-02-20 14:20:00,419.21,419.41,418.93,418.94,2004.0,419.21,419.41,418.93,418.94,2004.0
2024-02-20 14:25:00,419.08,419.72,419.08,419.72,1100.0,419.08,419.72,419.08,419.72,1100.0
2024-02-20 14:30:00,419.76,419.76,418.55,418.56,1400.0,419.76,419.76,418.55,418.56,1400.0
2024-02-20 14:35:00,418.68,418.8,418.49,418.8,2330.0,418.68,418.8,418.49,418.8,2330.0
2024-02-20 14:40:00,418.77,418.87,418.42,418.42,1800.0,418.77,418.87,418.42,418.42,1800.0
2024-02-20 14:45:00,418.48,418.48,418.25,418.4,1600.0,418.48,418.48,418.25,418.4,1600.0
2024-02-20 14:50:00,418.6,418.63,417.99,418.15,9665.0,418.6,418.63,417.99,418.15,9665.0
2024-02-20 14:55:00,418.14,418.83,418.13,418.7,2320.0,418.14,418.83,418.13,418.7,2320.0
2024-02-20 15:00:00,418.81,418.9,418.6,418.85,3643.0,418.81,418.9,418.6,418.85,3643.0
2024-02-20 15:05:00,418.94,419.41,418.94,419.41,2604.0,418.94,419.41,418.94,419.41,2604.0
2024-02-20 15:10:00,419.4,419.44,419.15,419.18,1599.0,419.4,419.44,419.15,419.18,1599.0
2024-02-20 15:15:00,419.12,419.17,419.02,419.04,885.0,419.12,419.17,419.02,419.04,885.0
2024-02-20 15:20:00,419.04,419.32,418.94,418.99,3562.0,419.04,419.32,418.94,418.99,3562.0
2024-02-20 15:25:00,419.15,419.45,419.08,419.38,3149.0,419.15,419.45,419.08,419.38,3149.0
2024-02-20 15:30:00,419.23,419.43,418.64,418.74,3146.0,419.23,419.43,418.64,418.74,3146.0
2024-02-20 15:35:00,418.6,419.23,418.6,418.84,5335.0,418.6,419.23,418.6,418.84,5335.0
2024-02-20 15:40:00,418.94,419.83,418.94,419.83,6394.0,418.94,419.83,418.94,419.83,6394.0
2024-02-20 15:45:00,420.03,420.25,419.46,419.81,11308.0,420.03,420.25,419.46,419.81,11308.0
2024-02-20 15:50:00,419.93,420.45,419.93,419.97,8967.0,419.93,420.45,419.93,419.97,8967.0
2024-02-20 15:55:00,419.85,420.85,419.78,420.78,34814.0,419.85,420.85,419.78,420.78,34814.0
2024-02-21 09:30:00,421.77,424.0,420.94,422.83,40316.0,421.77,424.0,420.94,422.83,40316.0
2024-02-21 09:35:00,423.3,423.3,421.37,421.71,5449.0,423.3,423.3,421.37,421.71,5449.0
2024-02-21 09:40:00,421.94,421.94,421.14,421.14,2300.0,421.94,421.94,421.14,421.14,2300.0
2024-02-21 09:45:00,421.5,421.79,419.58,420.0,3494.0,421.5,421.79,419.58,420.0,3494.0
2024-02-21 09:50:00,419.7,420.83,419.43,420.83,3479.0,419.7,420.83,419.43,420.83,3479.0
2024-02-21 09:55:00,421.09,421.09,420.32,420.35,2615.0,421.09,421.09,420.32,420.35,2615.0
2024-02-21 10:00:00,420.34,420.99,420.07,420.94,4413.0,420.34,420.99,420.07,420.94,4413.0
2024-02-21 10:05:00,421.21,421.21,420.28,420.88,2959.0,421.21,421.21,420.28,420.88,2959.0
2024-02-21 10:10:00,420.88,421.52,420.88,421.52,1457.0,420.88,421.52,420.88,421.52,1457.0
2024-02-21 10:15:00,421.16,422.3,421.12,422.29,2046.0,421.16,422.3,421.12,422.29,2046.0
2024-02-21 10:20:00,421.84,422.47,421.83,422.18,2540.0,421.84,422.47,421.83,422.18,2540.0
2024-02-21 10:25:00,422.22,422.45,422.02,422.02,3196.0,422.22,422.45,422.02,422.02,3196.0
2024-02-21 10:30:00,421.7,421.7,420.28,420.28,4890.0,421.7,421.7,420.28,420.28,4890.0
2024-02-21 10:35:00,420.82,421.19,420.49,420.87,2300.0,420.82,421.19,420.49,420.87,2300.0
2024-02-21 10:40:00,420.86,421.3,420.63,420.64,5473.0,420.86,421.3,420.63,420.64,5473.0
2024-02-21 10:45:00,420.29,421.3,420.17,421.19,5932.0,420.29,421.3,420.17,421.19,5932.0
2024-02-21 10:50:00,421.2,421.32,420.68,421.06,3530.0,421.2,421.32,420.68,421.06,3530.0
2024-02-21 10:55:00,421.03,421.29,420.56,420.75,14137.0,421.03,421.29,420.56,420.75,14137.0
2024-02-21 11:00:00,420.58,420.58,419.97,420.43,4417.0,420.58,420.58,419.97,420.43,4417.0
2024-02-21 11:05:00,420.41,420.98,420.38,420.88,4811.0,420.41,420.98,420.38,420.88,4811.0
2024-02-21 11:10:00,420.82,420.93,420.57,420.92,2188.0,420.82,420.93,420.57,420.92,2188.0
2024-02-21 11:15:00,420.94,421.14,420.79,420.86,2266.0,420.94,421.14,420.79,420.86,2266.0
2024-02-21 11:20:00,420.86,420.86,420.49,420.52,1197.0,420.86,420.86,420.49,420.52,1197.0
2024-02-21 11:25:00,420.69,420.69,420.1,420.28,2486.0,420.69,420.69,420.1,420.28,2486.0
2024-02-21 11:30:00,419.83,420.07,419.6,419.81,2300.0,419.83,420.07,419.6,419.81,2300.0
2024-02-21 11:35:00,420.0,420.29,420.0,420.29,600.0,420.0,420.29,420.0,420.29,600.0
2024-02-21 11:40:00,420.13,420.33,419.99,420.05,1905.0,420.13,420.33,419.99,420.05,1905.0
2024-02-21 11:45:00,420.1,420.1,419.11,419.57,2954.0,420.1,420.1,419.11,419.57,2954.0
2024-02-21 11:50:00,419.94,420.01,419.37,419.48,4550.0,419.94,420.01,419.37,419.48,4550.0
2024-02-21 11:55:00,419.39,419.74,419.01,419.48,5838.0,419.39,419.74,419.01,419.48,5838.0
2024-02-21 12:00:00,419.07,419.34,419.07,419.1,715.0,419.07,419.34,419.07,419.1,715.0
2024-02-21 12:05:00,419.03,419.04,418.35,418.52,2632.0,419.03,419.04,418.35,418.52,2632.0
2024-02-21 12:10:00,418.49,418.65,418.0,418.3,2394.0,418.49,418.65,418.0,418.3,2394.0
2024-02-21 12:15:00,418.13,418.39,418.04,418.39,800.0,418.13,418.39,418.04,418.39,800.0
2024-02-21 12:20:00,418.09,418.09,417.74,417.87,1375.0,418.09,418.09,417.74,417.87,1375.0
2024-02-21 12:25:00,417.9,417.99,417.64,417.68,1400.0,417.9,417.99,417.64,417.68,1400.0
2024-02-21 12:30:00,417.41,417.8,417.41,417.74,2171.0,417.41,417.8,417.41,417.74,2171.0
2024-02-21 12:35:00,417.6,417.77,417.48,417.74,2260.0,417.6,417.77,417.48,417.74,2260.0
2024-02-21 12:40:00,417.73,417.92,417.73,417.87,2369.0,417.73,417.92,417.73,417.87,2369.0
2024-02-21 12:45:00,417.97,418.26,417.96,418.26,1119.0,417.97,418.26,417.96,418.26,1119.0
2024-02-21 12:50:00,418.38,418.61,418.38,418.61,500.0,418.38,418.61,418.38,418.61,500.0
2024-02-21 12:55:00,418.5,418.52,417.97,418.38,3525.0,418.5,418.52,417.97,418.38,3525.0
2024-02-21 13:00:00,418.34,418.34,417.52,417.6,1667.0,418.34,418.34,417.52,417.6,1667.0
2024-02-21 13:05:00,417.85,418.06,417.84,418.06,586.0,417.85,418.06,417.84,418.06,586.0
2024-02-21 13:10:00,418.12,418.25,417.8,417.8,1248.0,418.12,418.25,417.8,417.8,1248.0
2024-02-21 13:15:00,417.72,417.95,417.54,417.69,3225.0,417.72,417.95,417.54,417.69,3225.0
2024-02-21 13:20:00,417.82,417.82,417.28,417.55,4568.0,417.82,417.82,417.28,417.55,4568.0
2024-02-21 13:25:00,417.42,417.42,417.27,417.3,1403.0,417.42,417.42,417.27,417.3,1403.0
2024-02-21 13:30:00,417.21,417.33,417.11,417.17,3419.0,417.21,417.33,417.11,417.17,3419.0
2024-02-21 13:35:00,417.16,417.6,417.16,417.43,3523.0,417.16,417.6,417.16,417.43,3523.0
2024-02-21 13:40:00,417.48,417.48,417.25,417.31,2534.0,417.48,417.48,417.25,417.31,2534.0
2024-02-21 13:45:00,417.24,417.41,416.85,417.11,3277.0,417.24,417.41,416.85,417.11,3277.0
2024-02-21 13:50:00,417.14,417.15,417.0,417.01,1387.0,417.14,417.15,417.0,417.01,1387.0
2024-02-21 13:55:00,416.91,417.03,416.89,416.89,2723.0,416.91,417.03,416.89,416.89,2723.0
2024-02-21 14:00:00,416.84,417.3,416.65,417.08,5203.0,416.84,417.3,416.65,417.08,5203.0
2024-02-21 14:05:00,417.04,417.27,416.95,417.27,2700.0,417.04,417.27,416.95,417.27,2700.0
2024-02-21 14:10:00,417.06,417.14,416.81,416.86,3453.0,417.06,417.14,416.81,416.86,3453.0
2024-02-21 14:15:00,416.76,417.03,416.29,416.45,5086.0,416.76,417.03,416.29,416.45,5086.0
2024-02-21 14:20:00,416.61,416.77,416.18,416.23,2652.0,416.61,416.77,416.18,416.23,2652.0
2024-02-21 14:25:00,416.07,416.07,415.59,415.77,5109.0,416.07,416.07,415.59,415.77,5109.0
2024-02-21 14:30:00,415.68,415.85,415.52,415.72,3105.0,415.68,415.85,415.52,415.72,3105.0
2024-02-21 14:35:00,415.53,415.58,414.8,415.13,6754.0,415.53,415.58,414.8,415.13,6754.0
2024-02-21 14:40:00,415.06,415.09,414.86,414.99,3046.0,415.06,415.09,414.86,414.99,3046.0
2024-02-21 14:45:00,415.05,415.23,415.0,415.13,4990.0,415.05,415.23,415.0,415.13,4990.0
2024-02-21 14:50:00,415.06,415.9,415.05,415.9,13708.0,415.06,415.9,415.05,415.9,13708.0
2024-02-21 14:55:00,416.0,417.15,416.0,416.97,2255.0,416.0,417.15,416.0,416.97,2255.0
2024-02-21 15:00:00,417.04,417.04,416.41,416.54,5452.0,417.04,417.04,416.41,416.54,5452.0
2024-02-21 15:05:00,416.35,416.93,416.35,416.93,1666.0,416.35,416.93,416.35,416.93,1666.0
2024-02-21 15:10:00,416.93,417.18,416.92,417.18,1500.0,416.93,417.18,416.92,417.18,1500.0
2024-02-21 15:15:00,416.99,417.01,416.52,417.01,1681.0,416.99,417.01,416.52,417.01,1681.0
2024-02-21 15:20:00,416.87,416.88,416.46,416.63,1309.0,416.87,416.88,416.46,416.63,1309.0
2024-02-21 15:25:00,416.69,417.15,416.69,417.13,2588.0,416.69,417.15,416.69,417.13,2588.0
2024-02-21 15:30:00,417.21,417.42,417.21,417.42,1193.0,417.21,417.42,417.21,417.42,1193.0
2024-02-21 15:35:00,417.44,418.11,417.44,418.07,5400.0,417.44,418.11,417.44,418.07,5400.0
2024-02-21 15:40:00,418.18,418.51,418.16,418.51,2850.0,418.18,418.51,418.16,418.51,2850.0
2024-02-21 15:45:00,418.49,418.75,418.32,418.75,3506.0,418.49,418.75,418.32,418.75,3506.0
2024-02-21 15:50:00,418.88,420.57,418.65,419.66,13536.0,418.88,420.57,418.65,419.66,13536.0
2024-02-21 15:55:00,419.58,420.0,419.36,419.64,14424.0,419.58,420.0,419.36,419.64,14424.0
2024-02-22 09:30:00,419.85,423.59,419.85,423.58,20630.0,419.85,423.59,419.85,423.58,20630.0
2024-02-22 09:35:00,422.9,423.52,422.24,423.49,4178.0,422.9,423.52,422.24,423.49,4178.0
2024-02-22 09:40:00,423.39,424.01,422.68,422.68,10699.0,423.39,424.01,422.68,422.68,10699.0
2024-02-22 09:45:00,422.59,423.75,422.29,422.73,5295.0,422.59,423.75,422.29,422.73,5295.0
2024-02-22 09:50:00,423.37,423.58,422.43,422.43,1212.0,423.37,423.58,422.43,422.43,1212.0
2024-02-22 09:55:00,422.73,423.99,422.73,423.42,4731.0,422.73,423.99,422.73,423.42,4731.0
2024-02-22 10:00:00,423.27,424.0,423.27,423.88,5527.0,423.27,424.0,423.27,423.88,5527.0
2024-02-22 10:05:00,423.75,423.75,422.9,422.91,3779.0,423.75,423.75,422.9,422.91,3779.0
2024-02-22 10:10:00,422.73,423.53,422.66,423.21,10407.0,422.73,423.53,422.66,423.21,10407.0
2024-02-22 10:15:00,422.98,422.98,422.29,422.44,1317.0,422.98,422.98,422.29,422.44,1317.0
2024-02-22 10:20:00,422.15,422.34,421.55,421.56,8277.0,422.15,422.34,421.55,421.56,8277.0
2024-02-22 10:25:00,421.3,421.56,420.86,421.56,2496.0,421.3,421.56,420.86,421.56,2496.0
2024-02-22 10:30:00,421.56,421.74,421.37,421.62,6515.0,421.56,421.74,421.37,421.62,6515.0
2024-02-22 10:35:00,421.6,422.11,421.6,421.6,10606.0,421.6,422.11,421.6,421.6,10606.0
2024-02-22 10:40:00,421.66,422.07,421.17,421.45,6984.0,421.66,422.07,421.17,421.45,6984.0
2024-02-22 10:45:00,421.44,421.62,421.22,421.62,1200.0,421.44,421.62,421.22,421.62,1200.0
2024-02-22 10:50:00,421.45,421.5,421.0,421.24,2790.0,421.45,421.5,421.0,421.24,2790.0
2024-02-22 10:55:00,421.06,421.15,420.21,420.45,2200.0,421.06,421.15,420.21,420.45,2200.0
2024-02-22 11:00:00,420.2,420.59,420.1,420.35,4181.0,420.2,420.59,420.1,420.35,4181.0
2024-02-22 11:05:00,420.34,421.37,420.34,421.37,1476.0,420.34,421.37,420.34,421.37,1476.0
2024-02-22 11:10:00,421.54,423.18,421.54,422.99,3320.0,421.54,423.18,421.54,422.99,3320.0
2024-02-22 11:15:00,422.99,423.0,422.68,422.81,1818.0,422.99,423.0,422.68,422.81,1818.0
2024-02-22 11:20:00,422.64,422.88,422.63,422.86,2525.0,422.64,422.88,422.63,422.86,2525.0
2024-02-22 11:25:00,422.69,422.93,422.33,422.93,3273.0,422.69,422.93,422.33,422.93,3273.0
2024-02-22 11:30:00,422.92,422.92,422.59,422.69,1644.0,422.92,422.92,422.59,422.69,1644.0
2024-02-22 11:35:00,422.52,423.37,422.43,423.37,4200.0,422.52,423.37,422.43,423.37,4200.0
2024-02-22 11:40:00,423.29,423.52,423.19,423.51,1900.0,423.29,423.52,423.19,423.51,1900.0
2024-02-22 11:45:00,423.27,423.28,422.8,422.97,2900.0,423.27,423.28,422.8,422.97,2900.0
2024-02-22 11:50:00,423.12,423.67,423.08,423.28,6800.0,423.12,423.67,423.08,423.28,6800.0
2024-02-22 11:55:00,423.18,423.36,423.01,423.32,6953.0,423.18,423.36,423.01,423.32,6953.0
2024-02-22 12:00:00,423.37,423.37,422.92,423.25,4255.0,423.37,423.37,422.92,423.25,4255.0
2024-02-22 12:05:00,423.04,423.57,423.04,423.5,3608.0,423.04,423.57,423.04,423.5,3608.0
2024-02-22 12:10:00,423.66,423.99,423.51,423.74,5896.0,423.66,423.99,423.51,423.74,5896.0
2024-02-22 12:15:00,423.83,423.94,423.65,423.67,2344.0,423.83,423.94,423.65,423.67,2344.0
2024-02-22 12:20:00,423.59,424.63,423.59,424.63,5412.0,423.59,424.63,423.59,424.63,5412.0
2024-02-22 12:25:00,424.38,424.98,424.38,424.85,5017.0,424.38,424.98,424.38,424.85,5017.0
2024-02-22 12:30:00,424.8,425.18,424.71,425.18,7827.0,424.8,425.18,424.71,425.18,7827.0
2024-02-22 12:35:00,425.14,425.28,424.99,425.28,700.0,425.14,425.28,424.99,425.28,700.0
2024-02-22 12:40:00,425.2,425.51,425.03,425.51,4462.0,425.2,425.51,425.03,425.51,4462.0
2024-02-22 12:45:00,425.6,425.73,425.47,425.72,678.0,425.6,425.73,425.47,425.72,678.0
2024-02-22 12:50:00,425.74,426.55,425.74,426.55,2707.0,425.74,426.55,425.74,426.55,2707.0
2024-02-22 12:55:00,426.68,426.99,426.44,426.62,4761.0,426.68,426.99,426.44,426.62,4761.0
2024-02-22 13:00:00,426.74,426.74,426.34,426.72,4100.0,426.74,426.74,426.34,426.72,4100.0
2024-02-22 13:05:00,426.39,427.04,426.39,426.99,1931.0,426.39,427.04,426.39,426.99,1931.0
2024-02-22 13:10:00,426.99,427.05,426.89,427.05,1443.0,426.99,427.05,426.89,427.05,1443.0
2024-02-22 13:15:00,426.69,427.24,426.69,427.24,2217.0,426.69,427.24,426.69,427.24,2217.0
2024-02-22 13:20:00,427.13,427.42,427.02,427.25,2852.0,427.13,427.42,427.02,427.25,2852.0
2024-02-22 13:25:00,427.4,427.77,427.22,427.59,3000.0,427.4,427.77,427.22,427.59,3000.0
2024-02-22 13:30:00,427.46,427.65,427.45,427.65,1189.0,427.46,427.65,427.45,427.65,1189.0
2024-02-22 13:35:00,427.75,427.9,427.59,427.6,3316.0,427.75,427.9,427.59,427.6,3316.0
2024-02-22 13:40:00,427.58,427.81,427.23,427.37,3128.0,427.58,427.81,427.23,427.37,3128.0
2024-02-22 13:45:00,427.36,427.51,427.03,427.16,1855.0,427.36,427.51,427.03,427.16,1855.0
2024-02-22 13:50:00,426.89,427.25,426.86,427.25,1714.0,426.89,427.25,426.86,427.25,1714.0
2024-02-22 13:55:00,427.1,427.14,426.94,427.13,1153.0,427.1,427.14,426.94,427.13,1153.0
2024-02-22 14:00:00,427.23,427.23,427.07,427.2,536.0,427.23,427.23,427.07,427.2,536.0
2024-02-22 14:05:00,427.01,427.01,426.88,426.94,600.0,427.01,427.01,426.88,426.94,600.0
2024-02-22 14:10:00,426.94,427.54,426.86,427.53,2014.0,426.94,427.54,426.86,427.53,2014.0
2024-02-22 14:15:00,427.61,427.73,427.52,427.73,1298.0,427.61,427.73,427.52,427.73,1298.0
2024-02-22 14:20:00,427.65,427.86,427.64,427.85,453.0,427.65,427.86,427.64,427.85,453.0
2024-02-22 14:25:00,427.83,428.42,427.82,428.28,3475.0,427.83,428.42,427.82,428.28,3475.0
2024-02-22 14:30:00,428.32,428.57,427.95,428.25,5662.0,428.32,428.57,427.95,428.25,5662.0
2024-02-22 14:35:00,428.48,429.11,428.4,429.01,6068.0,428.48,429.11,428.4,429.01,6068.0
2024-02-22 14:40:00,428.89,428.89,428.2,428.63,6748.0,428.89,428.89,428.2,428.63,6748.0
2024-02-22 14:45:00,428.67,428.82,428.62,428.71,7154.0,428.67,428.82,428.62,428.71,7154.0
2024-02-22 14:50:00,428.71,428.87,428.66,428.75,6495.0,428.71,428.87,428.66,428.75,6495.0
2024-02-22 14:55:00,428.72,428.94,428.54,428.94,6263.0,428.72,428.94,428.54,428.94,6263.0
2024-02-22 15:00:00,428.98,429.69,428.97,429.67,10127.0,428.98,429.69,428.97,429.67,10127.0
2024-02-22 15:05:00,429.77,429.81,428.85,428.86,8973.0,429.77,429.81,428.85,428.86,8973.0
2024-02-22 15:10:00,428.75,429.24,428.65,429.09,5267.0,428.75,429.24,428.65,429.09,5267.0
2024-02-22 15:15:00,429.15,429.35,429.08,429.09,1100.0,429.15,429.35,429.08,429.09,1100.0
2024-02-22 15:20:00,429.19,429.55,429.05,429.32,4773.0,429.19,429.55,429.05,429.32,4773.0
2024-02-22 15:25:00,429.43,429.54,428.92,428.93,5278.0,429.43,429.54,428.92,428.93,5278.0
2024-02-22 15:30:00,428.8,428.8,427.49,427.89,5464.0,428.8,428.8,427.49,427.89,5464.0
2024-02-22 15:35:00,427.77,427.98,427.5,427.8,3060.0,427.77,427.98,427.5,427.8,3060.0
2024-02-22 15:40:00,427.96,427.99,427.5,427.65,5543.0,427.96,427.99,427.5,427.65,5543.0
2024-02-22 15:45:00,427.42,427.65,427.35,427.57,5899.0,427.42,427.65,427.35,427.57,5899.0
2024-02-22 15:50:00,427.47,427.69,427.09,427.21,9268.0,427.47,427.69,427.09,427.21,9268.0
2024-02-22 15:55:00,427.21,427.76,426.56,426.79,31648.0,427.21,427.76,426.56,426.79,31648.0
2024-02-23 09:30:00,430.0,430.89,429.07,429.59,19864.0,430.0,430.89,429.07,429.59,19864.0
2024-02-23 09:35:00,430.12,431.56,430.12,431.56,3494.0,430.12,431.56,430.12,431.56,3494.0
2024-02-23 09:40:00,431.63,432.34,431.63,432.16,800.0,431.63,432.34,431.63,432.16,800.0
2024-02-23 09:45:00,432.24,432.91,432.23,432.56,3283.0,432.24,432.91,432.23,432.56,3283.0
2024-02-23 09:50:00,432.56,433.46,432.41,433.45,3501.0,432.56,433.46,432.41,433.45,3501.0
2024-02-23 09:55:00,433.54,434.0,433.34,434.0,4551.0,433.54,434.0,433.34,434.0,4551.0
2024-02-23 10:00:00,434.17,434.35,432.32,432.9,7506.0,434.17,434.35,432.32,432.9,7506.0
2024-02-23 10:05:00,432.99,433.32,432.82,433.24,2851.0,432.99,433.32,432.82,433.24,2851.0
2024-02-23 10:10:00,433.14,433.61,433.07,433.43,5922.0,433.14,433.61,433.07,433.43,5922.0
2024-02-23 10:15:00,433.39,434.21,433.39,434.03,8877.0,433.39,434.21,433.39,434.03,8877.0
2024-02-23 10:20:00,434.36,434.47,433.57,434.0,9364.0,434.36,434.47,433.57,434.0,9364.0
2024-02-23 10:25:00,434.09,434.5,433.77,433.77,5716.0,434.09,434.5,433.77,433.77,5716.0
2024-02-23 10:30:00,433.9,434.29,433.88,434.12,2248.0,433.9,434.29,433.88,434.12,2248.0
2024-02-23 10:35:00,433.99,434.03,433.68,433.68,7373.0,433.99,434.03,433.68,433.68,7373.0
2024-02-23 10:40:00,433.68,433.76,433.42,433.42,2020.0,433.68,433.76,433.42,433.42,2020.0
2024-02-23 10:45:00,433.38,433.38,432.76,433.12,4321.0,433.38,433.38,432.76,433.12,4321.0
2024-02-23 10:50:00,433.28,433.29,432.98,433.15,1450.0,433.28,433.29,432.98,433.15,1450.0
2024-02-23 10:55:00,433.02,433.15,432.59,433.1,12971.0,433.02,433.15,432.59,433.1,12971.0
2024-02-23 11:00:00,433.15,433.15,432.43,432.43,6431.0,433.15,433.15,432.43,432.43,6431.0
2024-02-23 11:05:00,432.39,432.48,432.13,432.13,1241.0,432.39,432.48,432.13,432.13,1241.0
2024-02-23 11:10:00,432.12,433.08,431.7,433.08,8086.0,432.12,433.08,431.7,433.08,8086.0
2024-02-23 11:15:00,432.89,433.51,432.27,432.31,6153.0,432.89,433.51,432.27,432.31,6153.0
2024-02-23 11:20:00,432.59,432.59,432.11,432.17,2813.0,432.59,432.59,432.11,432.17,2813.0
2024-02-23 11:25:00,432.13,432.23,431.89,431.89,906.0,432.13,432.23,431.89,431.89,906.0
2024-02-23 11:30:00,431.26,431.45,431.26,431.29,698.0,431.26,431.45,431.26,431.29,698.0
2024-02-23 11:35:00,431.08,431.64,431.08,431.6,1022.0,431.08,431.64,431.08,431.6,1022.0
2024-02-23 11:40:00,431.48,431.55,431.09,431.09,800.0,431.48,431.55,431.09,431.09,800.0
2024-02-23 11:45:00,431.19,431.6,431.19,431.27,1402.0,431.19,431.6,431.19,431.27,1402.0
2024-02-23 11:50:00,431.37,431.81,431.36,431.68,1716.0,431.37,431.81,431.36,431.68,1716.0
2024-02-23 11:55:00,431.69,431.75,431.42,431.62,2118.0,431.69,431.75,431.42,431.62,2118.0
2024-02-23 12:00:00,431.47,431.47,431.41,431.42,300.0,431.47,431.47,431.41,431.42,300.0
2024-02-23 12:05:00,431.28,431.61,431.27,431.46,802.0,431.28,431.61,431.27,431.46,802.0
2024-02-23 12:10:00,431.41,431.62,431.4,431.46,500.0,431.41,431.62,431.4,431.46,500.0
2024-02-23 12:15:00,431.48,431.48,431.05,431.05,1287.0,431.48,431.48,431.05,431.05,1287.0
2024-02-23 12:20:00,431.32,431.32,431.11,431.18,920.0,431.32,431.32,431.11,431.18,920.0
2024-02-23 12:25:00,430.86,430.99,430.77,430.89,982.0,430.86,430.99,430.77,430.89,982.0
2024-02-23 12:30:00,430.88,430.88,430.48,430.5,662.0,430.88,430.88,430.48,430.5,662.0
2024-02-23 12:35:00,430.55,430.55,430.07,430.5,1150.0,430.55,430.55,430.07,430.5,1150.0
2024-02-23 12:40:00,430.53,430.77,430.36,430.77,1200.0,430.53,430.77,430.36,430.77,1200.0
2024-02-23 12:45:00,430.78,431.1,430.78,430.91,988.0,430.78,431.1,430.78,430.91,988.0
2024-02-23 12:50:00,430.89,431.03,430.62,430.86,1354.0,430.89,431.03,430.62,430.86,1354.0
2024-02-23 12:55:00,430.75,430.82,430.6,430.6,915.0,430.75,430.82,430.6,430.6,915.0
2024-02-23 13:00:00,430.62,430.72,430.44,430.44,1250.0,430.62,430.72,430.44,430.44,1250.0
2024-02-23 13:05:00,430.45,430.65,430.45,430.65,807.0,430.45,430.65,430.45,430.65,807.0
2024-02-23 13:10:00,430.41,430.69,430.4,430.61,808.0,430.41,430.69,430.4,430.61,808.0
2024-02-23 13:15:00,430.68,431.74,430.67,431.74,4800.0,430.68,431.74,430.67,431.74,4800.0
2024-02-23 13:20:00,431.67,431.72,431.64,431.72,450.0,431.67,431.72,431.64,431.72,450.0
2024-02-23 13:25:00,431.89,432.13,431.78,431.79,1223.0,431.89,432.13,431.78,431.79,1223.0
2024-02-23 13:30:00,431.93,431.93,431.82,431.82,300.0,431.93,431.93,431.82,431.82,300.0
2024-02-23 13:35:00,431.73,431.87,431.39,431.42,869.0,431.73,431.87,431.39,431.42,869.0
2024-02-23 13:40:00,431.39,431.39,430.66,431.05,965.0,431.39,431.39,430.66,431.05,965.0
2024-02-23 13:45:00,430.79,430.79,430.59,430.67,730.0,430.79,430.79,430.59,430.67,730.0
2024-02-23 13:50:00,430.62,430.75,430.57,430.74,618.0,430.62,430.75,430.57,430.74,618.0
2024-02-23 13:55:00,430.74,430.75,430.22,430.23,1000.0,430.74,430.75,430.22,430.23,1000.0
2024-02-23 14:00:00,430.37,430.37,430.08,430.26,1412.0,430.37,430.37,430.08,430.26,1412.0
2024-02-23 14:05:00,430.34,430.34,430.13,430.2,775.0,430.34,430.34,430.13,430.2,775.0
2024-02-23 14:10:00,430.24,430.25,430.19,430.19,500.0,430.24,430.25,430.19,430.19,500.0
2024-02-23 14:15:00,430.25,430.26,430.17,430.17,539.0,430.25,430.26,430.17,430.17,539.0
2024-02-23 14:20:00,430.28,430.34,430.25,430.25,836.0,430.28,430.34,430.25,430.25,836.0
2024-02-23 14:25:00,430.25,430.31,430.16,430.16,1659.0,430.25,430.31,430.16,430.16,1659.0
2024-02-23 14:30:00,430.15,430.34,430.12,430.12,600.0,430.15,430.34,430.12,430.12,600.0
2024-02-23 14:35:00,430.18,430.27,430.03,430.16,900.0,430.18,430.27,430.03,430.16,900.0
2024-02-23 14:40:00,430.15,430.29,430.0,430.0,1417.0,430.15,430.29,430.0,430.0,1417.0
2024-02-23 14:45:00,429.92,429.93,429.73,429.74,1015.0,429.92,429.93,429.73,429.74,1015.0
2024-02-23 14:50:00,429.65,430.01,429.64,430.01,1000.0,429.65,430.01,429.64,430.01,1000.0
2024-02-23 14:55:00,429.98,429.98,429.92,429.94,643.0,429.98,429.98,429.92,429.94,643.0
2024-02-23 15:00:00,430.04,430.05,429.91,430.0,1600.0,430.04,430.05,429.91,430.0,1600.0
2024-02-23 15:05:00,430.16,430.16,429.65,429.65,935.0,430.16,430.16,429.65,429.65,935.0
2024-02-23 15:10:00,429.61,429.66,429.45,429.45,940.0,429.61,429.66,429.45,429.45,940.0
2024-02-23 15:15:00,429.28,429.49,429.28,429.39,700.0,429.28,429.49,429.28,429.39,700.0
2024-02-23 15:20:00,429.35,429.63,429.35,429.6,1736.0,429.35,429.63,429.35,429.6,1736.0
2024-02-23 15:25:00,429.67,430.04,429.67,429.94,2127.0,429.67,430.04,429.67,429.94,2127.0
2024-02-23 15:30:00,429.94,430.19,429.91,430.19,3543.0,429.94,430.19,429.91,430.19,3543.0
2024-02-23 15:35:00,430.24,430.59,430.24,430.54,2385.0,430.24,430.59,430.24,430.54,2385.0
2024-02-23 15:40:00,430.57,430.89,430.29,430.89,5578.0,430.57,430.89,430.29,430.89,5578.0
2024-02-23 15:45:00,430.71,431.2,430.66,431.2,3971.0,430.71,431.2,430.66,431.2,3971.0
2024-02-23 15:50:00,431.2,431.27,430.19,430.36,7687.0,431.2,431.27,430.19,430.36,7687.0
2024-02-23 15:55:00,430.16,430.99,430.0,430.0,35580.0,430.16,430.99,430.0,430.0,35580.0
2024-02-26 09:30:00,425.7,430.78,425.7,430.58,51533.0,425.7,430.78,425.7,430.58,51533.0
2024-02-26 09:35:00,430.36,430.74,429.75,430.39,4042.0,430.36,430.74,429.75,430.39,4042.0
2024-02-26 09:40:00,430.23,430.59,429.94,430.35,5440.0,430.23,430.59,429.94,430.35,5440.0
2024-02-26 09:45:00,430.36,430.86,430.15,430.45,3812.0,430.36,430.86,430.15,430.45,3812.0
2024-02-26 09:50:00,430.64,430.78,430.26,430.42,2346.0,430.64,430.78,430.26,430.42,2346.0
2024-02-26 09:55:00,430.34,431.76,430.28,431.35,3798.0,430.34,431.76,430.28,431.35,3798.0
2024-02-26 10:00:00,431.36,431.87,431.02,431.87,3612.0,431.36,431.87,431.02,431.87,3612.0
2024-02-26 10:05:00,432.21,432.39,431.76,432.0,3770.0,432.21,432.39,431.76,432.0,3770.0
2024-02-26 10:10:00,431.43,431.99,431.42,431.51,3185.0,431.43,431.99,431.42,431.51,3185.0
2024-02-26 10:15:00,431.47,431.59,430.8,431.23,4016.0,431.47,431.59,430.8,431.23,4016.0
2024-02-26 10:20:00,431.12,431.13,429.95,430.31,2216.0,431.12,431.13,429.95,430.31,2216.0
2024-02-26 10:25:00,430.38,430.62,430.15,430.6,3863.0,430.38,430.62,430.15,430.6,3863.0
2024-02-26 10:30:00,430.2,430.2,428.78,429.04,3676.0,430.2,430.2,428.78,429.04,3676.0
2024-02-26 10:35:00,429.22,430.31,429.22,429.5,5865.0,429.22,430.31,429.22,429.5,5865.0
2024-02-26 10:40:00,429.52,429.96,429.24,429.96,2505.0,429.52,429.96,429.24,429.96,2505.0
2024-02-26 10:45:00,429.72,429.87,429.21,429.45,2211.0,429.72,429.87,429.21,429.45,2211.0
2024-02-26 10:50:00,429.34,429.71,429.14,429.43,1862.0,429.34,429.71,429.14,429.43,1862.0
2024-02-26 10:55:00,429.45,429.45,428.91,428.99,1865.0,429.45,429.45,428.91,428.99,1865.0
2024-02-26 11:00:00,429.27,429.5,428.81,429.5,1000.0,429.27,429.5,428.81,429.5,1000.0
2024-02-26 11:05:00,429.46,429.77,429.3,429.68,1350.0,429.46,429.77,429.3,429.68,1350.0
2024-02-26 11:10:00,429.7,430.35,429.56,430.35,1754.0,429.7,430.35,429.56,430.35,1754.0
2024-02-26 11:15:00,430.34,430.38,430.1,430.38,800.0,430.34,430.38,430.1,430.38,800.0
2024-02-26 11:20:00,430.55,431.01,430.55,430.81,1679.0,430.55,431.01,430.55,430.81,1679.0
2024-02-26 11:25:00,431.14,431.14,430.85,431.1,800.0,431.14,431.14,430.85,431.1,800.0
2024-02-26 11:30:00,431.2,431.63,431.15,431.24,3582.0,431.2,431.63,431.15,431.24,3582.0
2024-02-26 11:35:00,431.09,431.8,431.01,431.8,2327.0,431.09,431.8,431.01,431.8,2327.0
2024-02-26 11:40:00,432.0,432.89,431.96,432.43,4333.0,432.0,432.89,431.96,432.43,4333.0
2024-02-26 11:45:00,432.52,432.85,432.48,432.48,1250.0,432.52,432.85,432.48,432.48,1250.0
2024-02-26 11:50:00,432.57,432.63,432.3,432.55,3074.0,432.57,432.63,432.3,432.55,3074.0
2024-02-26 11:55:00,432.81,433.23,432.8,433.2,1621.0,432.81,433.23,432.8,433.2,1621.0
2024-02-26 12:00:00,432.95,432.95,431.87,432.07,2981.0,432.95,432.95,431.87,432.07,2981.0
2024-02-26 12:05:00,432.07,432.07,431.7,431.71,2100.0,432.07,432.07,431.7,431.71,2100.0
2024-02-26 12:10:00,431.87,432.05,431.87,431.99,594.0,431.87,432.05,431.87,431.99,594.0
2024-02-26 12:15:00,432.1,432.45,432.06,432.45,800.0,432.1,432.45,432.06,432.45,800.0
2024-02-26 12:20:00,432.28,432.62,432.16,432.62,2116.0,432.28,432.62,432.16,432.62,2116.0
2024-02-26 12:25:00,432.65,433.05,432.65,433.04,1002.0,432.65,433.05,432.65,433.04,1002.0
2024-02-26 12:30:00,433.08,433.18,432.7,432.7,1700.0,433.08,433.18,432.7,432.7,1700.0
2024-02-26 12:35:00,432.8,432.89,432.57,432.68,1300.0,432.8,432.89,432.57,432.68,1300.0
2024-02-26 12:40:00,432.82,432.85,432.32,432.36,1800.0,432.82,432.85,432.32,432.36,1800.0
2024-02-26 12:45:00,432.54,432.88,432.54,432.75,2035.0,432.54,432.88,432.54,432.75,2035.0
2024-02-26 12:50:00,432.54,432.54,431.83,432.22,4106.0,432.54,432.54,431.83,432.22,4106.0
2024-02-26 12:55:00,432.2,432.24,431.98,432.17,3056.0,432.2,432.24,431.98,432.17,3056.0
2024-02-26 13:00:00,431.93,432.21,431.72,432.21,1797.0,431.93,432.21,431.72,432.21,1797.0
2024-02-26 13:05:00,432.39,432.73,432.01,432.69,8280.0,432.39,432.73,432.01,432.69,8280.0
2024-02-26 13:10:00,432.68,432.68,432.19,432.19,2663.0,432.68,432.68,432.19,432.19,2663.0
2024-02-26 13:15:00,432.46,432.73,432.25,432.53,9505.0,432.46,432.73,432.25,432.53,9505.0
2024-02-26 13:20:00,432.3,432.3,431.99,431.99,1719.0,432.3,432.3,431.99,431.99,1719.0
2024-02-26 13:25:00,432.0,432.27,431.39,431.96,5224.0,432.0,432.27,431.39,431.96,5224.0
2024-02-26 13:30:00,431.86,431.94,431.64,431.67,2300.0,431.86,431.94,431.64,431.67,2300.0
2024-02-26 13:35:00,431.57,432.0,430.96,431.3,12435.0,431.57,432.0,430.96,431.3,12435.0
2024-02-26 13:40:00,431.44,432.23,431.36,432.11,2418.0,431.44,432.23,431.36,432.11,2418.0
2024-02-26 13:45:00,432.22,432.23,431.62,431.62,1447.0,432.22,432.23,431.62,431.62,1447.0
2024-02-26 13:50:00,431.84,431.84,431.48,431.57,1643.0,431.84,431.84,431.48,431.57,1643.0
2024-02-26 13:55:00,431.5,431.9,431.49,431.9,1803.0,431.5,431.9,431.49,431.9,1803.0
2024-02-26 14:00:00,432.01,432.1,432.01,432.09,200.0,432.01,432.1,432.01,432.09,200.0
2024-02-26 14:05:00,432.02,432.99,432.01,432.99,1622.0,432.02,432.99,432.01,432.99,1622.0
2024-02-26 14:10:00,432.74,432.74,432.36,432.36,355.0,432.74,432.74,432.36,432.36,355.0
2024-02-26 14:15:00,432.5,432.7,432.46,432.62,1222.0,432.5,432.7,432.46,432.62,1222.0
2024-02-26 14:20:00,432.49,432.82,432.48,432.78,1300.0,432.49,432.82,432.48,432.78,1300.0
2024-02-26 14:25:00,433.05,433.06,432.79,433.03,2253.0,433.05,433.06,432.79,433.03,2253.0
2024-02-26 14:30:00,433.13,433.2,433.05,433.12,1200.0,433.13,433.2,433.05,433.12,1200.0
2024-02-26 14:35:00,433.09,433.14,432.85,432.91,3287.0,433.09,433.14,432.85,432.91,3287.0
2024-02-26 14:40:00,433.07,433.1,432.67,433.03,6221.0,433.07,433.1,432.67,433.03,6221.0
2024-02-26 14:45:00,432.86,432.97,432.83,432.91,1892.0,432.86,432.97,432.83,432.91,1892.0
2024-02-26 14:50:00,432.85,433.12,432.83,432.91,2653.0,432.85,433.12,432.83,432.91,2653.0
2024-02-26 14:55:00,432.83,432.91,432.3,432.57,2062.0,432.83,432.91,432.3,432.57,2062.0
2024-02-26 15:00:00,432.66,432.89,432.13,432.41,3105.0,432.66,432.89,432.13,432.41,3105.0
2024-02-26 15:05:00,432.22,433.42,432.02,433.42,7644.0,432.22,433.42,432.02,433.42,7644.0
2024-02-26 15:10:00,433.41,433.41,432.8,433.11,4221.0,433.41,433.41,432.8,433.11,4221.0
2024-02-26 15:15:00,432.98,433.06,432.64,433.06,4644.0,432.98,433.06,432.64,433.06,4644.0
2024-02-26 15:20:00,433.27,433.5,433.23,433.27,5098.0,433.27,433.5,433.23,433.27,5098.0
2024-02-26 15:25:00,433.28,433.95,433.28,433.95,6016.0,433.28,433.95,433.28,433.95,6016.0
2024-02-26 15:30:00,433.82,433.82,432.81,433.1,9715.0,433.82,433.82,432.81,433.1,9715.0
2024-02-26 15:35:00,433.01,433.34,433.0,433.31,5217.0,433.01,433.34,433.0,433.31,5217.0
2024-02-26 15:40:00,433.43,433.57,433.11,433.33,7583.0,433.43,433.57,433.11,433.33,7583.0
2024-02-26 15:45:00,433.1,434.03,433.1,433.86,5927.0,433.1,434.03,433.1,433.86,5927.0
2024-02-26 15:50:00,434.04,434.26,433.73,433.9,6244.0,434.04,434.26,433.73,433.9,6244.0
2024-02-26 15:55:00,433.77,434.18,433.47,433.48,33001.0,433.77,434.18,433.47,433.48,33001.0
2024-02-27 09:30:00,434.13,437.0,433.5,434.32,30377.0,434.13,437.0,433.5,434.32,30377.0
2024-02-27 09:35:00,433.45,433.85,432.2,432.24,2952.0,433.45,433.85,432.2,432.24,2952.0
2024-02-27 09:40:00,432.3,433.18,432.3,433.16,2638.0,432.3,433.18,432.3,433.16,2638.0
2024-02-27 09:45:00,433.59,434.81,433.21,433.21,6685.0,433.59,434.81,433.21,433.21,6685.0
2024-02-27 09:50:00,432.98,433.34,432.16,432.64,4718.0,432.98,433.34,432.16,432.64,4718.0
2024-02-27 09:55:00,432.79,432.79,432.21,432.29,3900.0,432.79,432.79,432.21,432.29,3900.0
2024-02-27 10:00:00,432.46,432.94,432.26,432.26,4189.0,432.46,432.94,432.26,432.26,4189.0
2024-02-27 10:05:00,432.12,432.38,431.63,432.33,2671.0,432.12,432.38,431.63,432.33,2671.0
2024-02-27 10:10:00,432.34,432.99,432.33,432.99,2240.0,432.34,432.99,432.33,432.99,2240.0
2024-02-27 10:15:00,433.03,433.03,431.66,432.54,3117.0,433.03,433.03,431.66,432.54,3117.0
2024-02-27 10:20:00,432.58,432.99,432.36,432.85,1839.0,432.58,432.99,432.36,432.85,1839.0
2024-02-27 10:25:00,432.97,433.05,432.25,432.25,3516.0,432.97,433.05,432.25,432.25,3516.0
2024-02-27 10:30:00,432.38,432.64,432.03,432.64,919.0,432.38,432.64,432.03,432.64,919.0
2024-02-27 10:35:00,432.74,433.08,432.64,432.93,2272.0,432.74,433.08,432.64,432.93,2272.0
2024-02-27 10:40:00,432.93,433.23,432.51,432.68,3324.0,432.93,433.23,432.51,432.68,3324.0
2024-02-27 10:45:00,432.64,433.02,432.64,432.96,1854.0,432.64,433.02,432.64,432.96,1854.0
2024-02-27 10:50:00,432.98,433.5,432.41,432.59,6318.0,432.98,433.5,432.41,432.59,6318.0
2024-02-27 10:55:00,432.59,433.07,432.24,432.9,3631.0,432.59,433.07,432.24,432.9,3631.0
2024-02-27 11:00:00,432.91,433.11,432.0,432.27,6535.0,432.91,433.11,432.0,432.27,6535.0
2024-02-27 11:05:00,432.0,432.0,431.78,431.81,1216.0,432.0,432.0,431.78,431.81,1216.0
2024-02-27 11:10:00,432.19,432.19,431.93,432.07,3711.0,432.19,432.19,431.93,432.07,3711.0
2024-02-27 11:15:00,431.93,431.93,431.35,431.66,2750.0,431.93,431.93,431.35,431.66,2750.0
2024-02-27 11:20:00,431.47,431.47,431.0,431.25,3432.0,431.47,431.47,431.0,431.25,3432.0
2024-02-27 11:25:00,431.57,431.77,431.43,431.57,2830.0,431.57,431.77,431.43,431.57,2830.0
2024-02-27 11:30:00,431.73,432.15,431.63,431.91,2106.0,431.73,432.15,431.63,431.91,2106.0
2024-02-27 11:35:00,432.0,432.05,431.83,431.93,3288.0,432.0,432.05,431.83,431.93,3288.0
2024-02-27 11:40:00,431.93,432.11,431.91,432.02,2000.0,431.93,432.11,431.91,432.02,2000.0
2024-02-27 11:45:00,432.11,432.24,431.87,431.88,2374.0,432.11,432.24,431.87,431.88,2374.0
2024-02-27 11:50:00,432.05,432.06,431.78,431.96,2446.0,432.05,432.06,431.78,431.96,2446.0
2024-02-27 11:55:00,432.0,432.23,431.93,432.08,2648.0,432.0,432.23,431.93,432.08,2648.0
2024-02-27 12:00:00,432.11,432.51,432.1,432.44,2646.0,432.11,432.51,432.1,432.44,2646.0
2024-02-27 12:05:00,432.34,432.65,432.3,432.55,1404.0,432.34,432.65,432.3,432.55,1404.0
2024-02-27 12:10:00,432.61,432.61,432.27,432.27,1485.0,432.61,432.61,432.27,432.27,1485.0
2024-02-27 12:15:00,432.4,432.62,432.39,432.61,3516.0,432.4,432.62,432.39,432.61,3516.0
2024-02-27 12:20:00,432.56,433.06,432.56,432.61,4306.0,432.56,433.06,432.56,432.61,4306.0
2024-02-27 12:25:00,432.88,433.06,432.8,433.06,2205.0,432.88,433.06,432.8,433.06,2205.0
2024-02-27 12:30:00,433.17,433.39,433.0,433.0,3000.0,433.17,433.39,433.0,433.0,3000.0
2024-02-27 12:35:00,433.23,433.33,432.63,432.67,3405.0,433.23,433.33,432.63,432.67,3405.0
2024-02-27 12:40:00,432.49,432.67,432.49,432.67,1381.0,432.49,432.67,432.49,432.67,1381.0
2024-02-27 12:45:00,432.61,432.69,432.02,432.02,5314.0,432.61,432.69,432.02,432.02,5314.0
2024-02-27 12:50:00,432.19,432.6,431.98,432.32,6903.0,432.19,432.6,431.98,432.32,6903.0
2024-02-27 12:55:00,432.46,432.46,432.01,432.22,2411.0,432.46,432.46,432.01,432.22,2411.0
2024-02-27 13:00:00,432.07,432.1,431.32,432.08,2703.0,432.07,432.1,431.32,432.08,2703.0
2024-02-27 13:05:00,431.91,432.07,431.08,431.41,3027.0,431.91,432.07,431.08,431.41,3027.0
2024-02-27 13:10:00,431.39,431.94,431.2,431.9,2774.0,431.39,431.94,431.2,431.9,2774.0
2024-02-27 13:15:00,431.95,432.11,431.84,431.84,3358.0,431.95,432.11,431.84,431.84,3358.0
2024-02-27 13:20:00,431.88,431.97,431.25,431.58,7144.0,431.88,431.97,431.25,431.58,7144.0
2024-02-27 13:25:00,431.33,431.9,431.32,431.55,2862.0,431.33,431.9,431.32,431.55,2862.0
2024-02-27 13:30:00,431.78,431.78,431.57,431.58,1245.0,431.78,431.78,431.57,431.58,1245.0
2024-02-27 13:35:00,431.74,432.1,431.64,431.95,1895.0,431.74,432.1,431.64,431.95,1895.0
2024-02-27 13:40:00,432.13,432.19,432.0,432.18,750.0,432.13,432.19,432.0,432.18,750.0
2024-02-27 13:45:00,432.08,432.09,431.34,431.63,3665.0,432.08,432.09,431.34,431.63,3665.0
2024-02-27 13:50:00,431.67,432.03,431.66,431.94,2300.0,431.67,432.03,431.66,431.94,2300.0
2024-02-27 13:55:00,431.86,432.3,431.86,432.23,2200.0,431.86,432.3,431.86,432.23,2200.0
2024-02-27 14:00:00,432.23,432.31,432.01,432.31,2345.0,432.23,432.31,432.01,432.31,2345.0
2024-02-27 14:05:00,432.16,433.09,432.16,433.09,4896.0,432.16,433.09,432.16,433.09,4896.0
2024-02-27 14:10:00,432.72,432.92,432.72,432.77,4045.0,432.72,432.92,432.72,432.77,4045.0
2024-02-27 14:15:00,432.75,433.1,432.62,432.99,1800.0,432.75,433.1,432.62,432.99,1800.0
2024-02-27 14:20:00,432.88,433.1,432.8,432.94,2705.0,432.88,433.1,432.8,432.94,2705.0
2024-02-27 14:25:00,432.82,433.01,432.82,432.83,2079.0,432.82,433.01,432.82,432.83,2079.0
2024-02-27 14:30:00,432.97,432.97,432.15,432.24,2950.0,432.97,432.97,432.15,432.24,2950.0
2024-02-27 14:35:00,432.18,432.61,432.05,432.47,3322.0,432.18,432.61,432.05,432.47,3322.0
2024-02-27 14:40:00,432.73,432.75,432.55,432.58,2322.0,432.73,432.75,432.55,432.58,2322.0
2024-02-27 14:45:00,432.55,432.75,432.31,432.56,4579.0,432.55,432.75,432.31,432.56,4579.0
2024-02-27 14:50:00,432.52,432.94,432.52,432.94,2722.0,432.52,432.94,432.52,432.94,2722.0
2024-02-27 14:55:00,432.86,433.34,432.85,433.08,3930.0,432.86,433.34,432.85,433.08,3930.0
2024-02-27 15:00:00,433.1,433.39,433.08,433.23,2939.0,433.1,433.39,433.08,433.23,2939.0
2024-02-27 15:05:00,433.11,433.13,432.73,432.79,2140.0,433.11,433.13,432.73,432.79,2140.0
2024-02-27 15:10:00,432.94,433.03,432.51,432.77,4146.0,432.94,433.03,432.51,432.77,4146.0
2024-02-27 15:15:00,432.7,432.7,431.87,431.87,2176.0,432.7,432.7,431.87,431.87,2176.0
2024-02-27 15:20:00,431.71,432.22,431.61,432.22,4952.0,431.71,432.22,431.61,432.22,4952.0
2024-02-27 15:25:00,432.21,432.23,431.62,431.62,2928.0,432.21,432.23,431.62,431.62,2928.0
2024-02-27 15:30:00,431.58,431.58,431.1,431.18,5137.0,431.58,431.58,431.1,431.18,5137.0
2024-02-27 15:35:00,430.94,431.43,430.89,431.31,5777.0,430.94,431.43,430.89,431.31,5777.0
2024-02-27 15:40:00,431.31,431.34,430.71,430.78,7540.0,431.31,431.34,430.71,430.78,7540.0
2024-02-27 15:45:00,430.68,431.25,430.52,431.17,11835.0,430.68,431.25,430.52,431.17,11835.0
2024-02-27 15:50:00,431.12,431.7,430.71,431.1,16956.0,431.12,431.7,430.71,431.1,16956.0
2024-02-27 15:55:00,431.02,431.38,430.69,430.92,38203.0,431.02,431.38,430.69,430.92,38203.0
2024-02-28 09:30:00,429.76,431.25,429.15,431.25,19242.0,429.76,431.25,429.15,431.25,19242.0
2024-02-28 09:35:00,431.64,433.49,431.64,432.31,4909.0,431.64,433.49,431.64,432.31,4909.0
2024-02-28 09:40:00,432.0,432.0,430.86,431.71,4229.0,432.0,432.0,430.86,431.71,4229.0
2024-02-28 09:45:00,431.65,432.75,431.65,432.31,3065.0,431.65,432.75,431.65,432.31,3065.0
2024-02-28 09:50:00,432.04,432.04,430.87,431.02,4288.0,432.04,432.04,430.87,431.02,4288.0
2024-02-28 09:55:00,431.19,431.19,430.56,430.62,3800.0,431.19,431.19,430.56,430.62,3800.0
2024-02-28 10:00:00,430.79,431.2,430.51,430.51,5784.0,430.79,431.2,430.51,430.51,5784.0
2024-02-28 10:05:00,430.5,431.17,430.44,431.02,3168.0,430.5,431.17,430.44,431.02,3168.0
2024-02-28 10:10:00,431.02,431.86,431.01,431.41,2390.0,431.02,431.86,431.01,431.41,2390.0
2024-02-28 10:15:00,431.19,432.62,431.18,431.61,5089.0,431.19,432.62,431.18,431.61,5089.0
2024-02-28 10:20:00,431.61,431.61,430.28,430.28,1852.0,431.61,431.61,430.28,430.28,1852.0
2024-02-28 10:25:00,430.69,430.76,430.49,430.57,1500.0,430.69,430.76,430.49,430.57,1500.0
2024-02-28 10:30:00,430.79,431.22,430.78,430.9,4476.0,430.79,431.22,430.78,430.9,4476.0
2024-02-28 10:35:00,430.99,431.68,430.89,431.16,3415.0,430.99,431.68,430.89,431.16,3415.0
2024-02-28 10:40:00,431.33,431.43,431.18,431.43,928.0,431.33,431.43,431.18,431.43,928.0
2024-02-28 10:45:00,431.43,432.1,431.35,432.03,3257.0,431.43,432.1,431.35,432.03,3257.0
2024-02-28 10:50:00,431.92,431.94,431.07,431.15,8572.0,431.92,431.94,431.07,431.15,8572.0
2024-02-28 10:55:00,430.8,430.94,430.27,430.88,2391.0,430.8,430.94,430.27,430.88,2391.0
2024-02-28 11:00:00,430.89,431.15,430.69,430.89,1487.0,430.89,431.15,430.69,430.89,1487.0
2024-02-28 11:05:00,430.91,431.25,430.36,430.36,4656.0,430.91,431.25,430.36,430.36,4656.0
2024-02-28 11:10:00,430.33,430.33,429.86,430.32,3628.0,430.33,430.33,429.86,430.32,3628.0
2024-02-28 11:15:00,430.36,430.41,429.89,430.16,4212.0,430.36,430.41,429.89,430.16,4212.0
2024-02-28 11:20:00,430.04,430.18,429.53,429.53,2627.0,430.04,430.18,429.53,429.53,2627.0
2024-02-28 11:25:00,429.51,429.66,429.09,429.09,4865.0,429.51,429.66,429.09,429.09,4865.0
2024-02-28 11:30:00,429.13,429.16,428.51,428.9,6639.0,429.13,429.16,428.51,428.9,6639.0
2024-02-28 11:35:00,429.06,429.39,429.01,429.39,3217.0,429.06,429.39,429.01,429.39,3217.0
2024-02-28 11:40:00,429.24,429.36,429.09,429.18,689.0,429.24,429.36,429.09,429.18,689.0
2024-02-28 11:45:00,429.17,429.27,429.01,429.16,1207.0,429.17,429.27,429.01,429.16,1207.0
2024-02-28 11:50:00,429.14,429.14,428.63,428.63,3200.0,429.14,429.14,428.63,428.63,3200.0
2024-02-28 11:55:00,428.62,428.94,428.49,428.84,5091.0,428.62,428.94,428.49,428.84,5091.0
2024-02-28 12:00:00,428.94,428.96,428.81,428.81,1768.0,428.94,428.96,428.81,428.81,1768.0
2024-02-28 12:05:00,428.82,428.94,428.8,428.8,1019.0,428.82,428.94,428.8,428.8,1019.0
2024-02-28 12:10:00,428.88,428.94,428.68,428.76,1175.0,428.88,428.94,428.68,428.76,1175.0
2024-02-28 12:15:00,428.82,428.83,428.65,428.65,500.0,428.82,428.83,428.65,428.65,500.0
2024-02-28 12:20:00,428.6,428.66,428.11,428.11,3386.0,428.6,428.66,428.11,428.11,3386.0
2024-02-28 12:25:00,428.27,428.28,427.52,427.53,5206.0,428.27,428.28,427.52,427.53,5206.0
2024-02-28 12:30:00,427.64,427.64,426.47,426.66,3843.0,427.64,427.64,426.47,426.66,3843.0
2024-02-28 12:35:00,426.58,426.86,426.46,426.63,2643.0,426.58,426.86,426.46,426.63,2643.0
2024-02-28 12:40:00,426.45,426.64,426.43,426.51,2695.0,426.45,426.64,426.43,426.51,2695.0
2024-02-28 12:45:00,426.67,426.79,426.31,426.37,2838.0,426.67,426.79,426.31,426.37,2838.0
2024-02-28 12:50:00,426.38,426.79,426.32,426.64,6216.0,426.38,426.79,426.32,426.64,6216.0
2024-02-28 12:55:00,426.64,426.79,426.04,426.04,1644.0,426.64,426.79,426.04,426.04,1644.0
2024-02-28 13:00:00,426.04,426.25,426.02,426.12,1546.0,426.04,426.25,426.02,426.12,1546.0
2024-02-28 13:05:00,426.19,426.2,425.77,425.98,800.0,426.19,426.2,425.77,425.98,800.0
2024-02-28 13:10:00,425.95,426.21,425.88,426.21,3904.0,425.95,426.21,425.88,426.21,3904.0
2024-02-28 13:15:00,426.14,426.16,425.71,425.72,3500.0,426.14,426.16,425.71,425.72,3500.0
2024-02-28 13:20:00,425.85,426.24,425.79,426.09,3511.0,425.85,426.24,425.79,426.09,3511.0
2024-02-28 13:25:00,426.29,426.29,425.9,426.12,1700.0,426.29,426.29,425.9,426.12,1700.0
2024-02-28 13:30:00,426.28,426.52,426.28,426.31,1489.0,426.28,426.52,426.28,426.31,1489.0
2024-02-28 13:35:00,426.24,426.76,426.24,426.67,3377.0,426.24,426.76,426.24,426.67,3377.0
2024-02-28 13:40:00,426.85,426.88,426.25,426.25,1577.0,426.85,426.88,426.25,426.25,1577.0
2024-02-28 13:45:00,426.57,426.57,426.39,426.49,600.0,426.57,426.57,426.39,426.49,600.0
2024-02-28 13:50:00,426.61,426.61,426.27,426.27,1050.0,426.61,426.61,426.27,426.27,1050.0
2024-02-28 13:55:00,426.26,426.64,426.25,426.37,1400.0,426.26,426.64,426.25,426.37,1400.0
2024-02-28 14:00:00,426.41,426.41,426.26,426.35,1327.0,426.41,426.41,426.26,426.35,1327.0
2024-02-28 14:05:00,426.1,426.17,426.01,426.01,1712.0,426.1,426.17,426.01,426.01,1712.0
2024-02-28 14:10:00,426.13,426.24,425.91,426.12,2800.0,426.13,426.24,425.91,426.12,2800.0
2024-02-28 14:15:00,426.1,426.25,425.89,426.2,1850.0,426.1,426.25,425.89,426.2,1850.0
2024-02-28 14:20:00,426.17,426.84,426.03,426.79,2249.0,426.17,426.84,426.03,426.79,2249.0
2024-02-28 14:25:00,426.66,427.35,426.65,427.06,2200.0,426.66,427.35,426.65,427.06,2200.0
2024-02-28 14:30:00,427.02,427.02,426.75,427.0,961.0,427.02,427.02,426.75,427.0,961.0
2024-02-28 14:35:00,426.96,427.23,426.87,427.06,8576.0,426.96,427.23,426.87,427.06,8576.0
2024-02-28 14:40:00,427.16,427.16,426.64,426.68,1991.0,427.16,427.16,426.64,426.68,1991.0
2024-02-28 14:45:00,426.64,426.74,426.57,426.67,1221.0,426.64,426.74,426.57,426.67,1221.0
2024-02-28 14:50:00,426.56,426.84,426.43,426.84,2105.0,426.56,426.84,426.43,426.84,2105.0
2024-02-28 14:55:00,426.75,426.82,426.73,426.73,1013.0,426.75,426.82,426.73,426.73,1013.0
2024-02-28 15:00:00,426.83,427.21,426.82,427.08,5443.0,426.83,427.21,426.82,427.08,5443.0
2024-02-28 15:05:00,427.08,427.08,426.48,426.56,3199.0,427.08,427.08,426.48,426.56,3199.0
2024-02-28 15:10:00,426.65,426.66,426.54,426.66,900.0,426.65,426.66,426.54,426.66,900.0
2024-02-28 15:15:00,426.77,427.08,426.66,426.89,4145.0,426.77,427.08,426.66,426.89,4145.0
2024-02-28 15:20:00,427.13,427.78,427.07,427.7,3275.0,427.13,427.78,427.07,427.7,3275.0
2024-02-28 15:25:00,427.72,428.39,427.72,428.36,3423.0,427.72,428.39,427.72,428.36,3423.0
2024-02-28 15:30:00,428.41,428.51,427.88,428.35,2510.0,428.41,428.51,427.88,428.35,2510.0
2024-02-28 15:35:00,428.61,428.62,427.8,427.81,2897.0,428.61,428.62,427.8,427.81,2897.0
2024-02-28 15:40:00,427.77,427.92,427.6,427.7,3477.0,427.77,427.92,427.6,427.7,3477.0
2024-02-28 15:45:00,427.85,427.93,427.41,427.7,3714.0,427.85,427.93,427.41,427.7,3714.0
2024-02-28 15:50:00,427.73,427.93,427.06,427.24,8702.0,427.73,427.93,427.06,427.24,8702.0
2024-02-28 15:55:00,427.25,427.6,426.78,426.94,37884.0,427.25,427.6,426.78,426.94,37884.0
2024-02-29 09:30:00,429.18,429.18,427.78,427.79,20492.0,429.18,429.18,427.78,427.79,20492.0
2024-02-29 09:35:00,427.25,427.34,425.24,425.24,9591.0,427.25,427.34,425.24,425.24,9591.0
2024-02-29 09:40:00,425.32,426.18,424.12,424.12,7880.0,425.32,426.18,424.12,424.12,7880.0
2024-02-29 09:45:00,424.5,424.84,423.32,423.66,7344.0,424.5,424.84,423.32,423.66,7344.0
2024-02-29 09:50:00,423.52,423.67,422.77,422.77,8124.0,423.52,423.67,422.77,422.77,8124.0
2024-02-29 09:55:00,422.57,424.46,422.1,423.95,19711.0,422.57,424.46,422.1,423.95,19711.0
2024-02-29 10:00:00,423.98,424.37,423.54,423.89,2874.0,423.98,424.37,423.54,423.89,2874.0
2024-02-29 10:05:00,423.74,424.12,423.69,423.8,3709.0,423.74,424.12,423.69,423.8,3709.0
2024-02-29 10:10:00,423.8,423.89,422.53,422.63,2869.0,423.8,423.89,422.53,422.63,2869.0
2024-02-29 10:15:00,422.28,422.89,422.13,422.68,1144.0,422.28,422.89,422.13,422.68,1144.0
2024-02-29 10:20:00,422.52,422.7,422.29,422.3,4082.0,422.52,422.7,422.29,422.3,4082.0
2024-02-29 10:25:00,422.37,422.37,421.01,421.43,2977.0,422.37,422.37,421.01,421.43,2977.0
2024-02-29 10:30:00,421.53,421.7,421.31,421.4,1213.0,421.53,421.7,421.31,421.4,1213.0
2024-02-29 10:35:00,421.25,421.49,420.99,421.08,1600.0,421.25,421.49,420.99,421.08,1600.0
2024-02-29 10:40:00,421.16,421.3,420.68,420.68,1068.0,421.16,421.3,420.68,420.68,1068.0
2024-02-29 10:45:00,420.8,421.52,420.8,421.52,3034.0,420.8,421.52,420.8,421.52,3034.0
2024-02-29 10:50:00,421.47,421.48,420.29,420.29,3072.0,421.47,421.48,420.29,420.29,3072.0
2024-02-29 10:55:00,420.39,420.78,420.24,420.74,1682.0,420.39,420.78,420.24,420.74,1682.0
2024-02-29 11:00:00,420.82,420.99,420.62,420.62,3134.0,420.82,420.99,420.62,420.62,3134.0
2024-02-29 11:05:00,420.78,421.4,420.75,421.33,3127.0,420.78,421.4,420.75,421.33,3127.0
2024-02-29 11:10:00,421.18,422.49,421.18,422.49,5593.0,421.18,422.49,421.18,422.49,5593.0
2024-02-29 11:15:00,422.59,422.59,422.05,422.19,1535.0,422.59,422.59,422.05,422.19,1535.0
2024-02-29 11:20:00,421.98,422.06,421.48,421.9,4653.0,421.98,422.06,421.48,421.9,4653.0
2024-02-29 11:25:00,421.88,422.03,421.03,421.12,6663.0,421.88,422.03,421.03,421.12,6663.0
2024-02-29 11:30:00,421.21,421.36,420.91,420.91,6165.0,421.21,421.36,420.91,420.91,6165.0
2024-02-29 11:35:00,421.05,421.15,420.51,420.79,5474.0,421.05,421.15,420.51,420.79,5474.0
2024-02-29 11:40:00,420.5,421.12,420.45,421.12,1813.0,420.5,421.12,420.45,421.12,1813.0
2024-02-29 11:45:00,420.94,421.23,420.78,421.23,2516.0,420.94,421.23,420.78,421.23,2516.0
2024-02-29 11:50:00,421.32,422.87,421.32,422.5,2800.0,421.32,422.87,421.32,422.5,2800.0
2024-02-29 11:55:00,422.92,423.27,422.82,423.0,2977.0,422.92,423.27,422.82,423.0,2977.0
2024-02-29 12:00:00,423.0,424.33,423.0,424.33,2100.0,423.0,424.33,423.0,424.33,2100.0
2024-02-29 12:05:00,424.29,424.32,423.57,423.58,3072.0,424.29,424.32,423.57,423.58,3072.0
2024-02-29 12:10:00,423.66,423.66,423.44,423.61,2132.0,423.66,423.66,423.44,423.61,2132.0
2024-02-29 12:15:00,423.81,423.82,423.47,423.82,900.0,423.81,423.82,423.47,423.82,900.0
2024-02-29 12:20:00,423.73,423.81,423.39,423.53,2028.0,423.73,423.81,423.39,423.53,2028.0
2024-02-29 12:25:00,423.65,423.65,423.47,423.47,704.0,423.65,423.65,423.47,423.47,704.0
2024-02-29 12:30:00,423.62,424.54,423.5,424.34,5703.0,423.62,424.54,423.5,424.34,5703.0
2024-02-29 12:35:00,424.35,424.35,423.95,424.27,1807.0,424.35,424.35,423.95,424.27,1807.0
2024-02-29 12:40:00,424.19,424.19,423.88,423.88,700.0,424.19,424.19,423.88,423.88,700.0
2024-02-29 12:45:00,424.02,424.64,423.9,424.49,1678.0,424.02,424.64,423.9,424.49,1678.0
2024-02-29 12:50:00,424.62,424.74,424.23,424.44,1800.0,424.62,424.74,424.23,424.44,1800.0
2024-02-29 12:55:00,424.38,424.42,423.98,424.2,1493.0,424.38,424.42,423.98,424.2,1493.0
2024-02-29 13:00:00,424.24,424.88,424.08,424.88,2698.0,424.24,424.88,424.08,424.88,2698.0
2024-02-29 13:05:00,424.67,424.7,424.48,424.48,1200.0,424.67,424.7,424.48,424.48,1200.0
2024-02-29 13:10:00,424.45,424.47,424.3,424.3,971.0,424.45,424.47,424.3,424.3,971.0
2024-02-29 13:15:00,424.32,424.41,424.12,424.12,1000.0,424.32,424.41,424.12,424.12,1000.0
2024-02-29 13:20:00,424.15,424.53,424.15,424.53,1340.0,424.15,424.53,424.15,424.53,1340.0
2024-02-29 13:25:00,424.37,424.93,424.37,424.88,1084.0,424.37,424.93,424.37,424.88,1084.0
2024-02-29 13:30:00,424.99,424.99,424.49,424.5,623.0,424.99,424.99,424.49,424.5,623.0
2024-02-29 13:35:00,424.55,424.6,424.46,424.46,692.0,424.55,424.6,424.46,424.46,692.0
2024-02-29 13:40:00,424.53,424.64,424.47,424.48,1815.0,424.53,424.64,424.47,424.48,1815.0
2024-02-29 13:45:00,424.77,424.79,424.62,424.74,1200.0,424.77,424.79,424.62,424.74,1200.0
2024-02-29 13:50:00,424.65,424.93,424.65,424.91,1047.0,424.65,424.93,424.65,424.91,1047.0
2024-02-29 13:55:00,424.78,424.94,424.58,424.61,1200.0,424.78,424.94,424.58,424.61,1200.0
2024-02-29 14:00:00,424.63,424.71,424.15,424.66,2364.0,424.63,424.71,424.15,424.66,2364.0
2024-02-29 14:05:00,424.78,424.78,424.02,424.02,1426.0,424.78,424.78,424.02,424.02,1426.0
2024-02-29 14:10:00,424.05,424.16,424.01,424.11,500.0,424.05,424.16,424.01,424.11,500.0
2024-02-29 14:15:00,424.39,424.67,424.26,424.64,1919.0,424.39,424.67,424.26,424.64,1919.0
2024-02-29 14:20:00,424.65,424.77,424.46,424.59,1334.0,424.65,424.77,424.46,424.59,1334.0
2024-02-29 14:25:00,424.47,424.48,424.02,424.26,1333.0,424.47,424.48,424.02,424.26,1333.0
2024-02-29 14:30:00,424.26,424.26,423.51,423.58,1140.0,424.26,424.26,423.51,423.58,1140.0
2024-02-29 14:35:00,423.58,423.66,423.17,423.18,1800.0,423.58,423.66,423.17,423.18,1800.0
2024-02-29 14:40:00,423.18,423.28,422.5,422.51,4761.0,423.18,423.28,422.5,422.51,4761.0
2024-02-29 14:45:00,422.37,422.5,422.09,422.22,1134.0,422.37,422.5,422.09,422.22,1134.0
2024-02-29 14:50:00,422.14,422.37,422.13,422.31,2328.0,422.14,422.37,422.13,422.31,2328.0
2024-02-29 14:55:00,422.42,423.12,422.33,423.04,1976.0,422.42,423.12,422.33,423.04,1976.0
2024-02-29 15:00:00,423.03,423.15,422.79,422.82,1361.0,423.03,423.15,422.79,422.82,1361.0
2024-02-29 15:05:00,423.15,423.23,423.08,423.08,1830.0,423.15,423.23,423.08,423.08,1830.0
2024-02-29 15:10:00,423.21,423.42,423.21,423.42,902.0,423.21,423.42,423.21,423.42,902.0
2024-02-29 15:15:00,423.5,424.15,423.5,424.15,1700.0,423.5,424.15,423.5,424.15,1700.0
2024-02-29 15:20:00,424.06,424.24,423.97,424.15,3469.0,424.06,424.24,423.97,424.15,3469.0
2024-02-29 15:25:00,424.17,424.23,423.86,423.9,2134.0,424.17,424.23,423.86,423.9,2134.0
2024-02-29 15:30:00,423.95,424.24,423.07,424.24,12096.0,423.95,424.24,423.07,424.24,12096.0
2024-02-29 15:35:00,424.32,424.75,424.26,424.64,3061.0,424.32,424.75,424.26,424.64,3061.0
2024-02-29 15:40:00,424.67,424.82,423.97,423.98,2467.0,424.67,424.82,423.97,423.98,2467.0
2024-02-29 15:45:00,423.97,424.17,423.73,424.16,6831.0,423.97,424.17,423.73,424.16,6831.0
2024-02-29 15:50:00,424.03,424.09,422.36,423.23,33168.0,424.03,424.09,422.36,423.23,33168.0
2024-02-29 15:55:00,422.76,422.86,420.39,420.39,149658.0,422.76,422.86,420.39,420.39,149658.0
2024-03-01 09:30:00,423.33,425.37,422.95,425.06,21961.0,423.33,425.37,422.95,425.06,21961.0
2024-03-01 09:35:00,425.0,425.61,424.03,425.5,4602.0,425.0,425.61,424.03,425.5,4602.0
2024-03-01 09:40:00,425.62,425.62,424.65,424.66,5162.0,425.62,425.62,424.65,424.66,5162.0
2024-03-01 09:45:00,425.0,426.9,424.96,426.9,5317.0,425.0,426.9,424.96,426.9,5317.0
2024-03-01 09:50:00,426.65,428.9,426.65,428.5,15781.0,426.65,428.9,426.65,428.5,15781.0
2024-03-01 09:55:00,428.42,428.42,426.82,427.41,5097.0,428.42,428.42,426.82,427.41,5097.0
2024-03-01 10:00:00,428.03,428.03,427.14,427.62,650.0,428.03,428.03,427.14,427.62,650.0
2024-03-01 10:05:00,427.5,428.07,427.42,428.06,2924.0,427.5,428.07,427.42,428.06,2924.0
2024-03-01 10:10:00,428.26,428.35,427.44,428.31,5320.0,428.26,428.35,427.44,428.31,5320.0
2024-03-01 10:15:00,428.41,428.45,427.78,427.78,2473.0,428.41,428.45,427.78,427.78,2473.0
2024-03-01 10:20:00,427.66,428.0,427.37,428.0,1900.0,427.66,428.0,427.37,428.0,1900.0
2024-03-01 10:25:00,427.73,428.8,427.65,428.8,2234.0,427.73,428.8,427.65,428.8,2234.0
2024-03-01 10:30:00,428.9,429.05,428.33,428.33,3966.0,428.9,429.05,428.33,428.33,3966.0
2024-03-01 10:35:00,428.66,429.36,428.62,429.15,3472.0,428.66,429.36,428.62,429.15,3472.0
2024-03-01 10:40:00,429.43,429.61,429.23,429.23,2939.0,429.43,429.61,429.23,429.23,2939.0
2024-03-01 10:45:00,429.25,429.95,429.23,429.94,2406.0,429.25,429.95,429.23,429.94,2406.0
2024-03-01 10:50:00,429.96,430.88,429.78,430.85,7800.0,429.96,430.88,429.78,430.85,7800.0
2024-03-01 10:55:00,430.66,430.88,430.49,430.66,6931.0,430.66,430.88,430.49,430.66,6931.0
2024-03-01 11:00:00,430.64,430.95,430.11,430.51,7322.0,430.64,430.95,430.11,430.51,7322.0
2024-03-01 11:05:00,430.65,431.17,430.49,430.59,3453.0,430.65,431.17,430.49,430.59,3453.0
2024-03-01 11:10:00,430.62,430.62,429.58,429.82,1500.0,430.62,430.62,429.58,429.82,1500.0
2024-03-01 11:15:00,429.92,430.15,429.24,429.36,4701.0,429.92,430.15,429.24,429.36,4701.0
2024-03-01 11:20:00,429.34,429.5,428.86,428.86,2884.0,429.34,429.5,428.86,428.86,2884.0
2024-03-01 11:25:00,428.89,429.26,428.88,429.11,800.0,428.89,429.26,428.88,429.11,800.0
2024-03-01 11:30:00,429.23,429.82,429.16,429.61,2722.0,429.23,429.82,429.16,429.61,2722.0
2024-03-01 11:35:00,429.76,430.45,429.5,430.25,2121.0,429.76,430.45,429.5,430.25,2121.0
2024-03-01 11:40:00,430.46,430.46,430.13,430.13,1200.0,430.46,430.46,430.13,430.13,1200.0
2024-03-01 11:45:00,430.32,430.77,430.32,430.62,3920.0,430.32,430.77,430.32,430.62,3920.0
2024-03-01 11:50:00,430.62,430.63,430.39,430.53,1899.0,430.62,430.63,430.39,430.53,1899.0
2024-03-01 11:55:00,430.59,431.18,430.58,430.97,1670.0,430.59,431.18,430.58,430.97,1670.0
2024-03-01 12:00:00,431.09,431.09,430.6,430.81,2631.0,431.09,431.09,430.6,430.81,2631.0
2024-03-01 12:05:00,430.7,430.74,430.44,430.7,700.0,430.7,430.74,430.44,430.7,700.0
2024-03-01 12:10:00,430.59,430.88,430.5,430.86,2626.0,430.59,430.88,430.5,430.86,2626.0
2024-03-01 12:15:00,430.88,431.16,430.87,431.13,1715.0,430.88,431.16,430.87,431.13,1715.0
2024-03-01 12:20:00,431.19,431.21,430.88,431.14,1997.0,431.19,431.21,430.88,431.14,1997.0
2024-03-01 12:25:00,431.1,431.1,429.99,430.29,4745.0,431.1,431.1,429.99,430.29,4745.0
2024-03-01 12:30:00,430.31,430.44,430.02,430.19,1800.0,430.31,430.44,430.02,430.19,1800.0
2024-03-01 12:35:00,430.18,430.79,430.1,430.64,2475.0,430.18,430.79,430.1,430.64,2475.0
2024-03-01 12:40:00,430.65,430.99,430.62,430.99,2555.0,430.65,430.99,430.62,430.99,2555.0
2024-03-01 12:45:00,431.14,431.15,430.87,431.02,1833.0,431.14,431.15,430.87,431.02,1833.0
2024-03-01 12:50:00,431.01,431.01,430.87,430.88,700.0,431.01,431.01,430.87,430.88,700.0
2024-03-01 12:55:00,430.88,430.92,430.68,430.81,2150.0,430.88,430.92,430.68,430.81,2150.0
2024-03-01 13:00:00,430.81,430.92,430.8,430.91,1559.0,430.81,430.92,430.8,430.91,1559.0
2024-03-01 13:05:00,430.91,431.4,430.9,431.4,3229.0,430.91,431.4,430.9,431.4,3229.0
2024-03-01 13:10:00,431.4,431.45,431.23,431.27,2582.0,431.4,431.45,431.23,431.27,2582.0
2024-03-01 13:15:00,431.35,431.52,431.33,431.52,5328.0,431.35,431.52,431.33,431.52,5328.0
2024-03-01 13:20:00,431.74,431.74,431.46,431.53,1200.0,431.74,431.74,431.46,431.53,1200.0
2024-03-01 13:25:00,431.53,431.68,431.45,431.54,2142.0,431.53,431.68,431.45,431.54,2142.0
2024-03-01 13:30:00,431.66,431.72,431.38,431.72,5199.0,431.66,431.72,431.38,431.72,5199.0
2024-03-01 13:35:00,431.76,432.23,431.58,432.11,10194.0,431.76,432.23,431.58,432.11,10194.0
2024-03-01 13:40:00,432.22,432.5,432.1,432.4,8606.0,432.22,432.5,432.1,432.4,8606.0
2024-03-01 13:45:00,432.49,432.5,431.85,431.96,3200.0,432.49,432.5,431.85,431.96,3200.0
2024-03-01 13:50:00,431.79,432.16,431.79,431.83,2125.0,431.79,432.16,431.79,431.83,2125.0
2024-03-01 13:55:00,431.77,432.13,431.76,432.05,1461.0,431.77,432.13,431.76,432.05,1461.0
2024-03-01 14:00:00,432.18,432.25,432.12,432.25,415.0,432.18,432.25,432.12,432.25,415.0
2024-03-01 14:05:00,432.03,432.39,432.02,432.29,4604.0,432.03,432.39,432.02,432.29,4604.0
2024-03-01 14:10:00,432.28,432.53,432.18,432.18,2114.0,432.28,432.53,432.18,432.18,2114.0
2024-03-01 14:15:00,432.22,432.32,431.79,432.14,5185.0,432.22,432.32,431.79,432.14,5185.0
2024-03-01 14:20:00,431.98,432.53,431.97,432.48,3879.0,431.98,432.53,431.97,432.48,3879.0
2024-03-01 14:25:00,432.5,433.1,432.41,432.91,8888.0,432.5,433.1,432.41,432.91,8888.0
2024-03-01 14:30:00,432.9,433.02,432.54,432.89,5076.0,432.9,433.02,432.54,432.89,5076.0
2024-03-01 14:35:00,432.75,432.88,432.52,432.53,3217.0,432.75,432.88,432.52,432.53,3217.0
2024-03-01 14:40:00,432.59,432.92,432.23,432.26,3050.0,432.59,432.92,432.23,432.26,3050.0
2024-03-01 14:45:00,432.3,432.73,432.22,432.59,9948.0,432.3,432.73,432.22,432.59,9948.0
2024-03-01 14:50:00,432.69,433.21,432.68,433.08,9158.0,432.69,433.21,432.68,433.08,9158.0
2024-03-01 14:55:00,433.19,433.5,433.07,433.37,5367.0,433.19,433.5,433.07,433.37,5367.0
2024-03-01 15:00:00,433.18,433.43,433.07,433.27,2703.0,433.18,433.43,433.07,433.27,2703.0
2024-03-01 15:05:00,433.16,433.24,433.02,433.24,2038.0,433.16,433.24,433.02,433.24,2038.0
2024-03-01 15:10:00,433.27,433.55,433.21,433.55,5440.0,433.27,433.55,433.21,433.55,5440.0
2024-03-01 15:15:00,433.42,433.65,433.21,433.3,2236.0,433.42,433.65,433.21,433.3,2236.0
2024-03-01 15:20:00,433.52,433.67,433.28,433.43,3419.0,433.52,433.67,433.28,433.43,3419.0
2024-03-01 15:25:00,433.52,433.57,433.39,433.55,2806.0,433.52,433.57,433.39,433.55,2806.0
2024-03-01 15:30:00,433.49,433.64,433.09,433.2,4323.0,433.49,433.64,433.09,433.2,4323.0
2024-03-01 15:35:00,433.2,433.21,432.68,432.81,7076.0,433.2,433.21,432.68,432.81,7076.0
2024-03-01 15:40:00,432.79,432.8,432.25,432.25,18485.0,432.79,432.8,432.25,432.25,18485.0
2024-03-01 15:45:00,432.14,432.42,432.08,432.31,11180.0,432.14,432.42,432.08,432.31,11180.0
2024-03-01 15:50:00,432.21,433.14,432.16,432.8,22608.0,432.21,433.14,432.16,432.8,22608.0
2024-03-01 15:55:00,432.74,433.16,432.61,432.68,40915.0,432.74,433.16,432.61,432.68,40915.0
2024-03-04 09:30:00,431.76,433.66,431.76,432.59,28411.0,431.76,433.66,431.76,432.59,28411.0
2024-03-04 09:35:00,433.17,433.85,432.69,432.69,3369.0,433.17,433.85,432.69,432.69,3369.0
2024-03-04 09:40:00,433.19,433.68,432.7,433.38,5898.0,433.19,433.68,432.7,433.38,5898.0
2024-03-04 09:45:00,433.1,433.53,432.67,433.34,6929.0,433.1,433.53,432.67,433.34,6929.0
2024-03-04 09:50:00,433.36,433.49,432.48,432.52,1933.0,433.36,433.49,432.48,432.52,1933.0
2024-03-04 09:55:00,432.35,433.33,432.25,433.17,8435.0,432.35,433.33,432.25,433.17,8435.0
2024-03-04 10:00:00,433.45,433.99,432.02,432.07,4405.0,433.45,433.99,432.02,432.07,4405.0
2024-03-04 10:05:00,430.91,430.96,430.02,430.61,4462.0,430.91,430.96,430.02,430.61,4462.0
2024-03-04 10:10:00,430.47,430.47,429.46,429.46,1451.0,430.47,430.47,429.46,429.46,1451.0
2024-03-04 10:15:00,429.64,429.64,428.65,428.99,1700.0,429.64,429.64,428.65,428.99,1700.0
2024-03-04 10:20:00,429.33,429.33,428.24,428.69,9054.0,429.33,429.33,428.24,428.69,9054.0
2024-03-04 10:25:00,428.78,428.93,427.22,427.39,13455.0,428.78,428.93,427.22,427.39,13455.0
2024-03-04 10:30:00,427.39,428.55,427.38,428.38,4311.0,427.39,428.55,427.38,428.38,4311.0
2024-03-04 10:35:00,428.46,428.57,427.3,427.3,9216.0,428.46,428.57,427.3,427.3,9216.0
2024-03-04 10:40:00,427.4,427.42,427.04,427.07,2899.0,427.4,427.42,427.04,427.07,2899.0
2024-03-04 10:45:00,427.22,427.22,425.86,426.71,8689.0,427.22,427.22,425.86,426.71,8689.0
2024-03-04 10:50:00,426.46,426.9,425.38,425.55,2240.0,426.46,426.9,425.38,425.55,2240.0
2024-03-04 10:55:00,425.35,425.35,424.45,424.75,3553.0,425.35,425.35,424.45,424.75,3553.0
2024-03-04 11:00:00,424.87,425.08,424.52,424.79,5381.0,424.87,425.08,424.52,424.79,5381.0
2024-03-04 11:05:00,424.88,425.22,424.08,425.22,3845.0,424.88,425.22,424.08,425.22,3845.0
2024-03-04 11:10:00,425.16,425.16,424.69,424.99,2816.0,425.16,425.16,424.69,424.99,2816.0
2024-03-04 11:15:00,425.21,425.62,425.04,425.21,4285.0,425.21,425.62,425.04,425.21,4285.0
2024-03-04 11:20:00,425.38,425.39,424.77,424.83,4441.0,425.38,425.39,424.77,424.83,4441.0
2024-03-04 11:25:00,424.78,425.5,424.13,425.4,8525.0,424.78,425.5,424.13,425.4,8525.0
2024-03-04 11:30:00,425.2,425.63,425.08,425.08,1415.0,425.2,425.63,425.08,425.08,1415.0
2024-03-04 11:35:00,425.13,425.49,425.09,425.44,2318.0,425.13,425.49,425.09,425.44,2318.0
2024-03-04 11:40:00,425.26,425.63,425.26,425.63,1001.0,425.26,425.63,425.26,425.63,1001.0
2024-03-04 11:45:00,425.63,426.3,425.57,426.21,5180.0,425.63,426.3,425.57,426.21,5180.0
2024-03-04 11:50:00,426.54,427.16,426.49,426.5,1550.0,426.54,427.16,426.49,426.5,1550.0
2024-03-04 11:55:00,426.34,426.51,426.22,426.38,5669.0,426.34,426.51,426.22,426.38,5669.0
2024-03-04 12:00:00,426.22,426.26,425.58,425.65,3295.0,426.22,426.26,425.58,425.65,3295.0
2024-03-04 12:05:00,425.68,425.76,425.22,425.22,1501.0,425.68,425.76,425.22,425.22,1501.0
2024-03-04 12:10:00,425.51,425.63,425.42,425.52,1476.0,425.51,425.63,425.42,425.52,1476.0
2024-03-04 12:15:00,425.26,425.55,425.16,425.36,1859.0,425.26,425.55,425.16,425.36,1859.0
2024-03-04 12:20:00,425.0,425.21,424.97,425.21,1500.0,425.0,425.21,424.97,425.21,1500.0
2024-03-04 12:25:00,425.01,425.48,424.99,425.48,8630.0,425.01,425.48,424.99,425.48,8630.0
2024-03-04 12:30:00,425.52,426.34,425.52,426.34,8300.0,425.52,426.34,425.52,426.34,8300.0
2024-03-04 12:35:00,426.57,426.78,426.13,426.13,2581.0,426.57,426.78,426.13,426.13,2581.0
2024-03-04 12:40:00,426.35,426.36,426.05,426.31,2530.0,426.35,426.36,426.05,426.31,2530.0
2024-03-04 12:45:00,426.31,426.96,426.3,426.52,2010.0,426.31,426.96,426.3,426.52,2010.0
2024-03-04 12:50:00,426.3,426.9,426.25,426.56,3458.0,426.3,426.9,426.25,426.56,3458.0
2024-03-04 12:55:00,426.56,426.65,426.05,426.09,1576.0,426.56,426.65,426.05,426.09,1576.0
2024-03-04 13:00:00,425.63,425.63,425.1,425.25,900.0,425.63,425.63,425.1,425.25,900.0
2024-03-04 13:05:00,425.23,425.52,425.21,425.33,3066.0,425.23,425.52,425.21,425.33,3066.0
2024-03-04 13:10:00,425.38,425.55,425.01,425.17,3597.0,425.38,425.55,425.01,425.17,3597.0
2024-03-04 13:15:00,425.17,425.34,425.05,425.17,942.0,425.17,425.34,425.05,425.17,942.0
2024-03-04 13:20:00,425.16,425.2,424.61,424.84,1474.0,425.16,425.2,424.61,424.84,1474.0
2024-03-04 13:25:00,424.63,424.63,424.37,424.37,740.0,424.63,424.63,424.37,424.37,740.0
2024-03-04 13:30:00,424.25,424.51,424.01,424.46,2448.0,424.25,424.51,424.01,424.46,2448.0
2024-03-04 13:35:00,424.4,424.44,424.14,424.14,700.0,424.4,424.44,424.14,424.14,700.0
2024-03-04 13:40:00,424.19,424.45,424.18,424.31,2273.0,424.19,424.45,424.18,424.31,2273.0
2024-03-04 13:45:00,424.32,424.64,424.31,424.48,2606.0,424.32,424.64,424.31,424.48,2606.0
2024-03-04 13:50:00,424.48,424.54,424.41,424.44,600.0,424.48,424.54,424.41,424.44,600.0
2024-03-04 13:55:00,424.42,424.56,424.34,424.56,1100.0,424.42,424.56,424.34,424.56,1100.0
2024-03-04 14:00:00,424.43,424.43,424.15,424.23,3462.0,424.43,424.43,424.15,424.23,3462.0
2024-03-04 14:05:00,424.26,424.62,424.12,424.61,4046.0,424.26,424.62,424.12,424.61,4046.0
2024-03-04 14:10:00,424.59,424.59,424.33,424.41,925.0,424.59,424.59,424.33,424.41,925.0
2024-03-04 14:15:00,424.39,424.56,424.35,424.49,2700.0,424.39,424.56,424.35,424.49,2700.0
2024-03-04 14:20:00,424.39,424.39,423.95,424.09,1769.0,424.39,424.39,423.95,424.09,1769.0
2024-03-04 14:25:00,423.82,424.04,423.24,423.43,6927.0,423.82,424.04,423.24,423.43,6927.0
2024-03-04 14:30:00,423.41,423.45,423.27,423.28,1358.0,423.41,423.45,423.27,423.28,1358.0
2024-03-04 14:35:00,423.31,423.48,423.18,423.33,2225.0,423.31,423.48,423.18,423.33,2225.0
2024-03-04 14:40:00,423.33,423.73,423.14,423.67,4194.0,423.33,423.73,423.14,423.67,4194.0
2024-03-04 14:45:00,423.66,423.7,423.5,423.57,2600.0,423.66,423.7,423.5,423.57,2600.0
2024-03-04 14:50:00,423.39,423.67,423.29,423.3,1727.0,423.39,423.67,423.29,423.3,1727.0
2024-03-04 14:55:00,423.44,423.76,423.35,423.49,1600.0,423.44,423.76,423.35,423.49,1600.0
2024-03-04 15:00:00,423.45,423.45,422.87,422.9,1525.0,423.45,423.45,422.87,422.9,1525.0
2024-03-04 15:05:00,422.7,423.03,422.52,422.74,5158.0,422.7,423.03,422.52,422.74,5158.0
2024-03-04 15:10:00,422.73,423.03,422.52,422.67,6523.0,422.73,423.03,422.52,422.67,6523.0
2024-03-04 15:15:00,422.52,422.67,422.3,422.32,5270.0,422.52,422.67,422.3,422.32,5270.0
2024-03-04 15:20:00,422.5,423.28,422.16,423.05,10434.0,422.5,423.28,422.16,423.05,10434.0
2024-03-04 15:25:00,423.14,423.26,423.14,423.19,1207.0,423.14,423.26,423.14,423.19,1207.0
2024-03-04 15:30:00,423.19,423.22,422.92,423.0,2817.0,423.19,423.22,422.92,423.0,2817.0
2024-03-04 15:35:00,423.0,423.48,422.83,423.48,5694.0,423.0,423.48,422.83,423.48,5694.0
2024-03-04 15:40:00,423.43,424.11,423.43,424.08,3571.0,423.43,424.11,423.43,424.08,3571.0
2024-03-04 15:45:00,424.06,424.39,423.87,424.39,8377.0,424.06,424.39,423.87,424.39,8377.0
2024-03-04 15:50:00,424.98,425.73,424.29,425.32,20838.0,424.98,425.73,424.29,425.32,20838.0
2024-03-04 15:55:00,424.87,425.22,423.73,423.82,65304.0,424.87,425.22,423.73,423.82,65304.0
2024-03-05 09:30:00,424.87,425.49,424.11,424.26,17043.0,424.87,425.49,424.11,424.26,17043.0
2024-03-05 09:35:00,424.25,424.38,423.22,423.42,4200.0,424.25,424.38,423.22,423.42,4200.0
2024-03-05 09:40:00,422.95,422.95,421.5,422.13,3632.0,422.95,422.95,421.5,422.13,3632.0
2024-03-05 09:45:00,421.91,422.85,420.73,421.47,5282.0,421.91,422.85,420.73,421.47,5282.0
2024-03-05 09:50:00,421.51,422.07,421.24,421.4,4904.0,421.51,422.07,421.24,421.4,4904.0
2024-03-05 09:55:00,421.17,421.17,418.92,420.49,8194.0,421.17,421.17,418.92,420.49,8194.0
2024-03-05 10:00:00,420.05,420.27,419.29,420.24,7599.0,420.05,420.27,419.29,420.24,7599.0
2024-03-05 10:05:00,420.05,420.05,417.68,417.84,6563.0,420.05,420.05,417.68,417.84,6563.0
2024-03-05 10:10:00,417.59,417.87,416.5,417.87,24101.0,417.59,417.87,416.5,417.87,24101.0
2024-03-05 10:15:00,418.25,419.18,418.21,418.69,2255.0,418.25,419.18,418.21,418.69,2255.0
2024-03-05 10:20:00,418.69,419.35,418.36,418.36,2704.0,418.69,419.35,418.36,418.36,2704.0
2024-03-05 10:25:00,418.44,419.41,418.44,419.38,6045.0,418.44,419.41,418.44,419.38,6045.0
2024-03-05 10:30:00,419.21,419.97,418.92,419.94,5426.0,419.21,419.97,418.92,419.94,5426.0
2024-03-05 10:35:00,420.0,420.17,419.64,419.9,2099.0,420.0,420.17,419.64,419.9,2099.0
2024-03-05 10:40:00,419.85,420.16,419.57,419.88,3916.0,419.85,420.16,419.57,419.88,3916.0
2024-03-05 10:45:00,419.86,420.25,418.91,418.92,3920.0,419.86,420.25,418.91,418.92,3920.0
2024-03-05 10:50:00,418.5,419.27,418.5,418.94,1838.0,418.5,419.27,418.5,418.94,1838.0
2024-03-05 10:55:00,419.11,419.83,419.11,419.77,3200.0,419.11,419.83,419.11,419.77,3200.0
2024-03-05 11:00:00,419.74,419.74,418.73,419.17,3356.0,419.74,419.74,418.73,419.17,3356.0
2024-03-05 11:05:00,419.17,419.25,418.61,418.83,4911.0,419.17,419.25,418.61,418.83,4911.0
2024-03-05 11:10:00,418.66,418.69,417.51,417.63,3355.0,418.66,418.69,417.51,417.63,3355.0
2024-03-05 11:15:00,417.9,417.98,417.17,417.5,9205.0,417.9,417.98,417.17,417.5,9205.0
2024-03-05 11:20:00,417.43,417.92,417.35,417.85,2606.0,417.43,417.92,417.35,417.85,2606.0
2024-03-05 11:25:00,418.0,418.0,417.43,417.83,1600.0,418.0,418.0,417.43,417.83,1600.0
2024-03-05 11:30:00,417.68,417.91,417.68,417.74,1194.0,417.68,417.91,417.68,417.74,1194.0
2024-03-05 11:35:00,417.58,418.2,417.58,418.19,2836.0,417.58,418.2,417.58,418.19,2836.0
2024-03-05 11:40:00,418.16,418.16,417.22,417.22,2856.0,418.16,418.16,417.22,417.22,2856.0
2024-03-05 11:45:00,417.46,417.68,417.3,417.61,2236.0,417.46,417.68,417.3,417.61,2236.0
2024-03-05 11:50:00,417.49,417.55,417.21,417.21,1663.0,417.49,417.55,417.21,417.21,1663.0
2024-03-05 11:55:00,417.12,417.24,416.58,416.59,5011.0,417.12,417.24,416.58,416.59,5011.0
2024-03-05 12:00:00,416.6,416.6,416.19,416.3,3023.0,416.6,416.6,416.19,416.3,3023.0
2024-03-05 12:05:00,416.41,416.88,416.41,416.61,3604.0,416.41,416.88,416.41,416.61,3604.0
2024-03-05 12:10:00,416.61,416.77,416.25,416.26,3391.0,416.61,416.77,416.25,416.26,3391.0
2024-03-05 12:15:00,416.45,417.46,416.4,417.2,5409.0,416.45,417.46,416.4,417.2,5409.0
2024-03-05 12:20:00,417.1,417.38,416.9,417.21,2638.0,417.1,417.38,416.9,417.21,2638.0
2024-03-05 12:25:00,417.19,417.74,417.19,417.37,1700.0,417.19,417.74,417.19,417.37,1700.0
2024-03-05 12:30:00,417.36,417.47,417.15,417.15,2134.0,417.36,417.47,417.15,417.15,2134.0
2024-03-05 12:35:00,417.01,417.3,416.93,417.15,4789.0,417.01,417.3,416.93,417.15,4789.0
2024-03-05 12:40:00,417.15,417.27,417.01,417.27,690.0,417.15,417.27,417.01,417.27,690.0
2024-03-05 12:45:00,417.42,417.73,417.3,417.6,3482.0,417.42,417.73,417.3,417.6,3482.0
2024-03-05 12:50:00,417.48,417.93,417.48,417.93,1900.0,417.48,417.93,417.48,417.93,1900.0
2024-03-05 12:55:00,417.85,417.86,417.04,417.04,2157.0,417.85,417.86,417.04,417.04,2157.0
2024-03-05 13:00:00,416.94,417.1,416.8,417.1,900.0,416.94,417.1,416.8,417.1,900.0
2024-03-05 13:05:00,416.97,416.98,416.63,416.8,2355.0,416.97,416.98,416.63,416.8,2355.0
2024-03-05 13:10:00,416.58,416.69,416.57,416.6,1205.0,416.58,416.69,416.57,416.6,1205.0
2024-03-05 13:15:00,416.68,416.68,415.07,415.07,4568.0,416.68,416.68,415.07,415.07,4568.0
2024-03-05 13:20:00,415.2,415.46,415.2,415.46,344.0,415.2,415.46,415.2,415.46,344.0
2024-03-05 13:25:00,415.33,415.78,415.31,415.77,1123.0,415.33,415.78,415.31,415.77,1123.0
2024-03-05 13:30:00,415.62,415.62,415.19,415.26,3388.0,415.62,415.62,415.19,415.26,3388.0
2024-03-05 13:35:00,415.08,415.09,414.67,414.75,6149.0,415.08,415.09,414.67,414.75,6149.0
2024-03-05 13:40:00,414.42,414.42,414.04,414.19,4553.0,414.42,414.42,414.04,414.19,4553.0
2024-03-05 13:45:00,414.14,415.55,414.14,415.26,3704.0,414.14,415.55,414.14,415.26,3704.0
2024-03-05 13:50:00,415.38,415.57,414.87,415.24,5343.0,415.38,415.57,414.87,415.24,5343.0
2024-03-05 13:55:00,415.07,415.27,414.7,414.7,2906.0,415.07,415.27,414.7,414.7,2906.0
2024-03-05 14:00:00,414.7,414.86,414.56,414.69,2510.0,414.7,414.86,414.56,414.69,2510.0
2024-03-05 14:05:00,414.67,414.88,414.51,414.87,3046.0,414.67,414.88,414.51,414.87,3046.0
2024-03-05 14:10:00,414.67,414.77,414.26,414.26,1521.0,414.67,414.77,414.26,414.26,1521.0
2024-03-05 14:15:00,414.69,414.93,414.59,414.93,1285.0,414.69,414.93,414.59,414.93,1285.0
2024-03-05 14:20:00,414.76,415.04,414.55,414.89,2235.0,414.76,415.04,414.55,414.89,2235.0
2024-03-05 14:25:00,414.97,415.07,414.79,414.79,2440.0,414.97,415.07,414.79,414.79,2440.0
2024-03-05 14:30:00,414.7,414.78,414.47,414.78,2308.0,414.7,414.78,414.47,414.78,2308.0
2024-03-05 14:35:00,414.88,415.77,414.73,415.55,8376.0,414.88,415.77,414.73,415.55,8376.0
2024-03-05 14:40:00,415.5,416.9,415.5,416.85,12914.0,415.5,416.9,415.5,416.85,12914.0
2024-03-05 14:45:00,416.9,416.9,416.23,416.77,19239.0,416.9,416.9,416.23,416.77,19239.0
2024-03-05 14:50:00,416.83,416.83,414.67,414.68,5854.0,416.83,416.83,414.67,414.68,5854.0
2024-03-05 14:55:00,414.52,415.51,414.39,415.46,6411.0,414.52,415.51,414.39,415.46,6411.0
2024-03-05 15:00:00,415.6,415.87,415.0,415.87,6680.0,415.6,415.87,415.0,415.87,6680.0
2024-03-05 15:05:00,415.85,416.01,415.18,415.41,7484.0,415.85,416.01,415.18,415.41,7484.0
2024-03-05 15:10:00,415.41,415.41,414.27,414.64,9867.0,415.41,415.41,414.27,414.64,9867.0
2024-03-05 15:15:00,414.62,415.28,414.41,414.94,7879.0,414.62,415.28,414.41,414.94,7879.0
2024-03-05 15:20:00,414.92,415.55,414.76,415.46,6029.0,414.92,415.55,414.76,415.46,6029.0
2024-03-05 15:25:00,415.5,415.51,414.93,414.97,5741.0,415.5,415.51,414.93,414.97,5741.0
2024-03-05 15:30:00,414.99,415.39,414.89,415.39,4430.0,414.99,415.39,414.89,415.39,4430.0
2024-03-05 15:35:00,415.24,415.32,414.98,415.21,4961.0,415.24,415.32,414.98,415.21,4961.0
2024-03-05 15:40:00,415.08,415.28,414.96,415.23,9188.0,415.08,415.28,414.96,415.23,9188.0
2024-03-05 15:45:00,415.23,415.85,415.02,415.62,9994.0,415.23,415.85,415.02,415.62,9994.0
2024-03-05 15:50:00,415.4,415.65,415.08,415.32,19331.0,415.4,415.65,415.08,415.32,19331.0
2024-03-05 15:55:00,415.04,415.67,414.91,415.52,34490.0,415.04,415.67,414.91,415.52,34490.0
2024-03-06 09:30:00,414.23,417.05,414.2,415.62,29409.0,414.23,417.05,414.2,415.62,29409.0
2024-03-06 09:35:00,416.28,418.09,415.6,418.09,3503.0,416.28,418.09,415.6,418.09,3503.0
2024-03-06 09:40:00,418.22,418.22,416.27,417.21,6433.0,418.22,418.22,416.27,417.21,6433.0
2024-03-06 09:45:00,416.98,416.98,415.3,415.47,7084.0,416.98,416.98,415.3,415.47,7084.0
2024-03-06 09:50:00,415.14,415.14,414.0,414.26,10127.0,415.14,415.14,414.0,414.26,10127.0
2024-03-06 09:55:00,414.0,417.46,414.0,416.63,16296.0,414.0,417.46,414.0,416.63,16296.0
2024-03-06 10:00:00,416.31,417.42,414.5,414.56,9340.0,416.31,417.42,414.5,414.56,9340.0
2024-03-06 10:05:00,414.69,415.25,413.41,415.17,10555.0,414.69,415.25,413.41,415.17,10555.0
2024-03-06 10:10:00,415.26,415.29,414.0,414.5,3184.0,415.26,415.29,414.0,414.5,3184.0
2024-03-06 10:15:00,414.09,414.47,413.72,413.88,6311.0,414.09,414.47,413.72,413.88,6311.0
2024-03-06 10:20:00,413.66,413.88,413.07,413.56,3015.0,413.66,413.88,413.07,413.56,3015.0
2024-03-06 10:25:00,413.03,413.34,412.62,413.02,7363.0,413.03,413.34,412.62,413.02,7363.0
2024-03-06 10:30:00,412.69,414.11,412.69,413.99,4047.0,412.69,414.11,412.69,413.99,4047.0
2024-03-06 10:35:00,413.91,413.96,412.52,412.54,6059.0,413.91,413.96,412.52,412.54,6059.0
2024-03-06 10:40:00,412.52,413.14,412.52,413.12,4498.0,412.52,413.14,412.52,413.12,4498.0
2024-03-06 10:45:00,413.14,413.17,412.65,412.71,5864.0,413.14,413.17,412.65,412.71,5864.0
2024-03-06 10:50:00,412.71,413.07,412.56,412.88,11793.0,412.71,413.07,412.56,412.88,11793.0
2024-03-06 10:55:00,412.88,413.14,412.64,413.12,11844.0,412.88,413.14,412.64,413.12,11844.0
2024-03-06 11:00:00,413.12,413.66,413.1,413.32,5171.0,413.12,413.66,413.1,413.32,5171.0
2024-03-06 11:05:00,413.04,413.44,412.82,413.0,7115.0,413.04,413.44,412.82,413.0,7115.0
2024-03-06 11:10:00,413.0,413.0,412.6,412.78,3719.0,413.0,413.0,412.6,412.78,3719.0
2024-03-06 11:15:00,412.96,413.26,412.73,413.26,8999.0,412.96,413.26,412.73,413.26,8999.0
2024-03-06 11:20:00,413.26,413.26,412.77,412.9,4669.0,413.26,413.26,412.77,412.9,4669.0
2024-03-06 11:25:00,412.89,413.57,412.89,413.51,6126.0,412.89,413.57,412.89,413.51,6126.0
2024-03-06 11:30:00,413.64,413.83,413.1,413.27,14251.0,413.64,413.83,413.1,413.27,14251.0
2024-03-06 11:35:00,413.25,413.93,413.25,413.92,3899.0,413.25,413.93,413.25,413.92,3899.0
2024-03-06 11:40:00,414.0,414.16,413.61,413.61,2463.0,414.0,414.16,413.61,413.61,2463.0
2024-03-06 11:45:00,413.47,413.47,412.1,412.1,6671.0,413.47,413.47,412.1,412.1,6671.0
2024-03-06 11:50:00,412.11,412.87,411.53,412.87,7365.0,412.11,412.87,411.53,412.87,7365.0
2024-03-06 11:55:00,413.08,413.13,412.36,412.74,8570.0,413.08,413.13,412.36,412.74,8570.0
2024-03-06 12:00:00,412.83,413.2,412.61,412.96,3272.0,412.83,413.2,412.61,412.96,3272.0
2024-03-06 12:05:00,412.78,412.99,412.65,412.95,1900.0,412.78,412.99,412.65,412.95,1900.0
2024-03-06 12:10:00,413.15,413.36,412.68,412.68,2538.0,413.15,413.36,412.68,412.68,2538.0
2024-03-06 12:15:00,412.91,413.33,412.65,412.72,5530.0,412.91,413.33,412.65,412.72,5530.0
2024-03-06 12:20:00,412.84,413.18,412.58,413.04,4364.0,412.84,413.18,412.58,413.04,4364.0
2024-03-06 12:25:00,412.95,413.06,412.78,412.81,948.0,412.95,413.06,412.78,412.81,948.0
2024-03-06 12:30:00,412.99,413.15,412.54,412.77,2619.0,412.99,413.15,412.54,412.77,2619.0
2024-03-06 12:35:00,412.71,412.77,412.42,412.76,3826.0,412.71,412.77,412.42,412.76,3826.0
2024-03-06 12:40:00,412.8,412.87,412.5,412.87,4558.0,412.8,412.87,412.5,412.87,4558.0
2024-03-06 12:45:00,412.96,413.42,412.79,412.79,3879.0,412.96,413.42,412.79,412.79,3879.0
2024-03-06 12:50:00,412.97,413.16,412.73,413.02,3179.0,412.97,413.16,412.73,413.02,3179.0
2024-03-06 12:55:00,412.9,413.22,412.68,412.72,6268.0,412.9,413.22,412.68,412.72,6268.0
2024-03-06 13:00:00,412.9,413.29,412.73,413.29,4275.0,412.9,413.29,412.73,413.29,4275.0
2024-03-06 13:05:00,413.15,413.15,412.72,412.73,1929.0,413.15,413.15,412.72,412.73,1929.0
2024-03-06 13:10:00,412.75,412.77,412.09,412.24,5263.0,412.75,412.77,412.09,412.24,5263.0
2024-03-06 13:15:00,412.25,412.76,412.15,412.76,4868.0,412.25,412.76,412.15,412.76,4868.0
2024-03-06 13:20:00,412.76,412.96,412.68,412.68,1180.0,412.76,412.96,412.68,412.68,1180.0
2024-03-06 13:25:00,412.77,413.07,412.77,412.89,2380.0,412.77,413.07,412.77,412.89,2380.0
2024-03-06 13:30:00,413.13,413.28,411.52,412.14,9624.0,413.13,413.28,411.52,412.14,9624.0
2024-03-06 13:35:00,412.16,412.16,411.67,411.94,3846.0,412.16,412.16,411.67,411.94,3846.0
2024-03-06 13:40:00,412.02,412.4,411.95,412.17,3105.0,412.02,412.4,411.95,412.17,3105.0
2024-03-06 13:45:00,412.34,412.34,411.52,411.77,3507.0,412.34,412.34,411.52,411.77,3507.0
2024-03-06 13:50:00,411.79,412.11,411.6,412.11,3094.0,411.79,412.11,411.6,412.11,3094.0
2024-03-06 13:55:00,412.15,412.57,412.14,412.18,3633.0,412.15,412.57,412.14,412.18,3633.0
2024-03-06 14:00:00,412.05,412.22,411.5,411.86,3887.0,412.05,412.22,411.5,411.86,3887.0
2024-03-06 14:05:00,411.97,412.52,411.86,412.16,5715.0,411.97,412.52,411.86,412.16,5715.0
2024-03-06 14:10:00,412.08,412.52,411.95,412.18,4129.0,412.08,412.52,411.95,412.18,4129.0
2024-03-06 14:15:00,412.04,412.34,411.79,412.34,1919.0,412.04,412.34,411.79,412.34,1919.0
2024-03-06 14:20:00,412.26,412.63,412.25,412.49,2840.0,412.26,412.63,412.25,412.49,2840.0
2024-03-06 14:25:00,412.36,412.43,411.89,412.39,2409.0,412.36,412.43,411.89,412.39,2409.0
2024-03-06 14:30:00,412.43,412.52,412.11,412.33,3319.0,412.43,412.52,412.11,412.33,3319.0
2024-03-06 14:35:00,412.13,412.61,412.06,412.28,3467.0,412.13,412.61,412.06,412.28,3467.0
2024-03-06 14:40:00,412.32,412.54,412.26,412.26,2755.0,412.32,412.54,412.26,412.26,2755.0
2024-03-06 14:45:00,412.12,412.25,411.82,411.91,2648.0,412.12,412.25,411.82,411.91,2648.0
2024-03-06 14:50:00,412.0,412.02,411.7,411.84,4532.0,412.0,412.02,411.7,411.84,4532.0
2024-03-06 14:55:00,411.73,412.4,411.65,412.03,6611.0,411.73,412.4,411.65,412.03,6611.0
2024-03-06 15:00:00,412.21,412.21,411.65,412.03,5584.0,412.21,412.21,411.65,412.03,5584.0
2024-03-06 15:05:00,411.99,412.02,411.65,411.66,3827.0,411.99,412.02,411.65,411.66,3827.0
2024-03-06 15:10:00,411.76,411.99,410.81,410.82,8274.0,411.76,411.99,410.81,410.82,8274.0
2024-03-06 15:15:00,410.89,411.6,410.88,411.6,4516.0,410.89,411.6,410.88,411.6,4516.0
2024-03-06 15:20:00,411.61,411.71,411.28,411.4,2529.0,411.61,411.71,411.28,411.4,2529.0
2024-03-06 15:25:00,411.39,411.48,411.01,411.19,5627.0,411.39,411.48,411.01,411.19,5627.0
2024-03-06 15:30:00,411.23,411.67,411.15,411.28,7592.0,411.23,411.67,411.15,411.28,7592.0
2024-03-06 15:35:00,411.14,411.85,410.46,411.85,22266.0,411.14,411.85,410.46,411.85,22266.0
2024-03-06 15:40:00,411.85,412.17,411.72,412.12,6171.0,411.85,412.17,411.72,412.12,6171.0
2024-03-06 15:45:00,412.18,412.23,411.65,411.95,19290.0,412.18,412.23,411.65,411.95,19290.0
2024-03-06 15:50:00,411.82,411.84,410.89,411.83,28959.0,411.82,411.84,410.89,411.83,28959.0
2024-03-06 15:55:00,411.85,411.97,411.21,411.74,52026.0,411.85,411.97,411.21,411.74,52026.0
2024-03-07 09:30:00,415.15,418.32,415.14,416.13,26835.0,415.15,418.32,415.14,416.13,26835.0
2024-03-07 09:35:00,416.39,416.41,415.25,416.0,3181.0,416.39,416.41,415.25,416.0,3181.0
2024-03-07 09:40:00,416.23,416.45,415.01,415.32,8537.0,416.23,416.45,415.01,415.32,8537.0
2024-03-07 09:45:00,415.11,415.53,413.71,413.71,5109.0,415.11,415.53,413.71,413.71,5109.0
2024-03-07 09:50:00,414.14,414.75,412.54,412.77,12056.0,414.14,414.75,412.54,412.77,12056.0
2024-03-07 09:55:00,413.11,415.08,413.11,414.22,8516.0,413.11,415.08,413.11,414.22,8516.0
2024-03-07 10:00:00,413.96,414.19,412.8,412.96,4138.0,413.96,414.19,412.8,412.96,4138.0
2024-03-07 10:05:00,412.75,413.18,412.46,412.94,8128.0,412.75,413.18,412.46,412.94,8128.0
2024-03-07 10:10:00,412.94,413.44,412.61,412.61,5965.0,412.94,413.44,412.61,412.61,5965.0
2024-03-07 10:15:00,412.93,413.4,412.61,412.9,4404.0,412.93,413.4,412.61,412.9,4404.0
2024-03-07 10:20:00,412.64,412.98,412.43,412.67,9151.0,412.64,412.98,412.43,412.67,9151.0
2024-03-07 10:25:00,412.67,413.48,412.67,412.8,5748.0,412.67,413.48,412.67,412.8,5748.0
2024-03-07 10:30:00,412.95,412.96,412.67,412.75,7325.0,412.95,412.96,412.67,412.75,7325.0
2024-03-07 10:35:00,412.77,413.32,412.49,413.32,4870.0,412.77,413.32,412.49,413.32,4870.0
2024-03-07 10:40:00,413.01,414.08,413.01,413.13,4990.0,413.01,414.08,413.01,413.13,4990.0
2024-03-07 10:45:00,413.46,413.67,413.28,413.28,1002.0,413.46,413.67,413.28,413.28,1002.0
2024-03-07 10:50:00,413.31,413.31,412.88,413.19,1600.0,413.31,413.31,412.88,413.19,1600.0
2024-03-07 10:55:00,413.11,413.11,412.52,412.89,2551.0,413.11,413.11,412.52,412.89,2551.0
2024-03-07 11:00:00,412.84,413.0,412.43,412.8,1700.0,412.84,413.0,412.43,412.8,1700.0
2024-03-07 11:05:00,412.87,413.17,412.8,413.17,2175.0,412.87,413.17,412.8,413.17,2175.0
2024-03-07 11:10:00,412.88,412.95,412.69,412.87,2576.0,412.88,412.95,412.69,412.87,2576.0
2024-03-07 11:15:00,413.1,413.17,412.77,412.95,1436.0,413.1,413.17,412.77,412.95,1436.0
2024-03-07 11:20:00,412.72,413.15,412.58,412.86,6118.0,412.72,413.15,412.58,412.86,6118.0
2024-03-07 11:25:00,413.01,413.01,412.68,412.82,1223.0,413.01,413.01,412.68,412.82,1223.0
2024-03-07 11:30:00,412.83,412.93,412.66,412.9,3798.0,412.83,412.93,412.66,412.9,3798.0
2024-03-07 11:35:00,412.8,413.03,412.5,412.96,3009.0,412.8,413.03,412.5,412.96,3009.0
2024-03-07 11:40:00,412.83,412.99,412.76,412.96,3156.0,412.83,412.99,412.76,412.96,3156.0
2024-03-07 11:45:00,412.89,413.23,412.79,413.2,3309.0,412.89,413.23,412.79,413.2,3309.0
2024-03-07 11:50:00,413.07,413.07,412.86,413.05,1184.0,413.07,413.07,412.86,413.05,1184.0
2024-03-07 11:55:00,413.17,413.52,413.14,413.52,5391.0,413.17,413.52,413.14,413.52,5391.0
2024-03-07 12:00:00,413.49,413.62,413.24,413.25,2768.0,413.49,413.62,413.24,413.25,2768.0
2024-03-07 12:05:00,413.24,413.3,413.06,413.1,1009.0,413.24,413.3,413.06,413.1,1009.0
2024-03-07 12:10:00,412.99,412.99,412.87,412.88,400.0,412.99,412.99,412.87,412.88,400.0
2024-03-07 12:15:00,412.94,413.0,412.77,412.9,2080.0,412.94,413.0,412.77,412.9,2080.0
2024-03-07 12:20:00,412.76,413.15,412.76,413.1,3727.0,412.76,413.15,412.76,413.1,3727.0
2024-03-07 12:25:00,413.06,413.07,412.69,412.69,3746.0,413.06,413.07,412.69,412.69,3746.0
2024-03-07 12:30:00,412.54,412.8,412.44,412.6,1208.0,412.54,412.8,412.44,412.6,1208.0
2024-03-07 12:35:00,412.6,412.95,412.59,412.95,4790.0,412.6,412.95,412.59,412.95,4790.0
2024-03-07 12:40:00,412.72,413.14,412.51,412.82,2223.0,412.72,413.14,412.51,412.82,2223.0
2024-03-07 12:45:00,412.92,412.92,412.6,412.6,525.0,412.92,412.92,412.6,412.6,525.0
2024-03-07 12:50:00,412.75,412.75,412.62,412.62,200.0,412.75,412.75,412.62,412.62,200.0
2024-03-07 12:55:00,412.86,412.86,412.38,412.71,2505.0,412.86,412.86,412.38,412.71,2505.0
2024-03-07 13:00:00,412.66,412.88,412.52,412.52,1000.0,412.66,412.88,412.52,412.52,1000.0
2024-03-07 13:05:00,412.46,412.62,412.26,412.52,1500.0,412.46,412.62,412.26,412.52,1500.0
2024-03-07 13:10:00,412.65,412.84,412.35,412.35,1000.0,412.65,412.84,412.35,412.35,1000.0
2024-03-07 13:15:00,412.58,412.74,412.42,412.58,405.0,412.58,412.74,412.42,412.58,405.0
2024-03-07 13:20:00,412.46,412.54,412.28,412.28,2000.0,412.46,412.54,412.28,412.28,2000.0
2024-03-07 13:25:00,412.21,412.35,411.86,412.12,3800.0,412.21,412.35,411.86,412.12,3800.0
2024-03-07 13:30:00,411.87,412.01,411.62,411.9,2127.0,411.87,412.01,411.62,411.9,2127.0
2024-03-07 13:35:00,411.81,411.82,411.57,411.68,5566.0,411.81,411.82,411.57,411.68,5566.0
2024-03-07 13:40:00,411.6,412.19,411.59,412.19,4112.0,411.6,412.19,411.59,412.19,4112.0
2024-03-07 13:45:00,412.33,412.5,412.01,412.5,1545.0,412.33,412.5,412.01,412.5,1545.0
2024-03-07 13:50:00,412.29,412.47,412.2,412.47,1760.0,412.29,412.47,412.2,412.47,1760.0
2024-03-07 13:55:00,412.58,412.58,411.81,411.81,3737.0,412.58,412.58,411.81,411.81,3737.0
2024-03-07 14:00:00,411.66,412.49,411.65,412.38,3910.0,411.66,412.49,411.65,412.38,3910.0
2024-03-07 14:05:00,412.45,412.76,412.17,412.22,3385.0,412.45,412.76,412.17,412.22,3385.0
2024-03-07 14:10:00,412.22,412.36,411.98,411.98,1444.0,412.22,412.36,411.98,411.98,1444.0
2024-03-07 14:15:00,412.15,412.15,411.75,412.02,1250.0,412.15,412.15,411.75,412.02,1250.0
2024-03-07 14:20:00,411.8,411.8,411.54,411.75,2092.0,411.8,411.8,411.54,411.75,2092.0
2024-03-07 14:25:00,411.62,411.77,411.44,411.44,1300.0,411.62,411.77,411.44,411.44,1300.0
2024-03-07 14:30:00,411.36,411.69,411.36,411.65,2094.0,411.36,411.69,411.36,411.65,2094.0
2024-03-07 14:35:00,411.62,411.87,411.58,411.68,2253.0,411.62,411.87,411.58,411.68,2253.0
2024-03-07 14:40:00,411.64,411.9,411.64,411.78,3573.0,411.64,411.9,411.64,411.78,3573.0
2024-03-07 14:45:00,411.65,411.72,411.19,411.59,3501.0,411.65,411.72,411.19,411.59,3501.0
2024-03-07 14:50:00,411.54,411.64,411.38,411.64,1900.0,411.54,411.64,411.38,411.64,1900.0
2024-03-07 14:55:00,411.64,412.19,411.32,411.92,15665.0,411.64,412.19,411.32,411.92,15665.0
2024-03-07 15:00:00,411.63,411.83,411.07,411.74,2493.0,411.63,411.83,411.07,411.74,2493.0
2024-03-07 15:05:00,411.69,412.01,411.48,411.8,3920.0,411.69,412.01,411.48,411.8,3920.0
2024-03-07 15:10:00,411.81,412.85,411.69,412.77,3891.0,411.81,412.85,411.69,412.77,3891.0
2024-03-07 15:15:00,412.83,412.93,412.35,412.49,4888.0,412.83,412.93,412.35,412.49,4888.0
2024-03-07 15:20:00,412.33,412.95,412.27,412.53,4784.0,412.33,412.95,412.27,412.53,4784.0
2024-03-07 15:25:00,412.39,412.65,412.34,412.42,2700.0,412.39,412.65,412.34,412.42,2700.0
2024-03-07 15:30:00,412.52,412.53,412.08,412.25,4046.0,412.52,412.53,412.08,412.25,4046.0
2024-03-07 15:35:00,412.31,412.5,412.13,412.23,3213.0,412.31,412.5,412.13,412.23,3213.0
2024-03-07 15:40:00,412.3,412.41,411.71,411.89,6480.0,412.3,412.41,411.71,411.89,6480.0
2024-03-07 15:45:00,411.76,411.86,411.13,411.13,4720.0,411.76,411.86,411.13,411.13,4720.0
2024-03-07 15:50:00,411.03,411.35,410.81,411.19,25575.0,411.03,411.35,410.81,411.19,25575.0
2024-03-07 15:55:00,411.1,411.19,410.23,410.37,44028.0,411.1,411.19,410.23,410.37,44028.0
2024-03-08 09:30:00,412.34,412.49,410.94,411.78,25177.0,412.34,412.49,410.94,411.78,25177.0
2024-03-08 09:35:00,411.08,412.54,411.08,412.02,5157.0,411.08,412.54,411.08,412.02,5157.0
2024-03-08 09:40:00,412.03,413.14,411.82,412.23,5799.0,412.03,413.14,411.82,412.23,5799.0
2024-03-08 09:45:00,413.0,414.88,412.86,413.62,13073.0,413.0,414.88,412.86,413.62,13073.0
2024-03-08 09:50:00,414.11,414.54,413.53,414.14,6737.0,414.11,414.54,413.53,414.14,6737.0
2024-03-08 09:55:00,414.14,414.62,413.9,414.39,8966.0,414.14,414.62,413.9,414.39,8966.0
2024-03-08 10:00:00,414.19,415.53,414.19,414.94,13867.0,414.19,415.53,414.19,414.94,13867.0
2024-03-08 10:05:00,414.27,414.69,414.21,414.46,10178.0,414.27,414.69,414.21,414.46,10178.0
2024-03-08 10:10:00,414.64,415.69,414.59,414.59,5475.0,414.64,415.69,414.59,414.59,5475.0
2024-03-08 10:15:00,414.61,415.01,414.0,414.05,3036.0,414.61,415.01,414.0,414.05,3036.0
2024-03-08 10:20:00,414.11,414.11,413.42,413.7,5661.0,414.11,414.11,413.42,413.7,5661.0
2024-03-08 10:25:00,414.16,414.37,413.71,414.03,3622.0,414.16,414.37,413.71,414.03,3622.0
2024-03-08 10:30:00,414.06,414.24,413.58,413.58,3916.0,414.06,414.24,413.58,413.58,3916.0
2024-03-08 10:35:00,413.84,414.54,413.84,414.54,1628.0,413.84,414.54,413.84,414.54,1628.0
2024-03-08 10:40:00,414.14,414.38,413.71,413.76,5742.0,414.14,414.38,413.71,413.76,5742.0
2024-03-08 10:45:00,414.18,414.33,413.14,413.25,3742.0,414.18,414.33,413.14,413.25,3742.0
2024-03-08 10:50:00,413.3,413.64,413.29,413.43,2163.0,413.3,413.64,413.29,413.43,2163.0
2024-03-08 10:55:00,413.5,413.86,413.29,413.78,2611.0,413.5,413.86,413.29,413.78,2611.0
2024-03-08 11:00:00,413.87,414.02,413.62,414.02,1803.0,413.87,414.02,413.62,414.02,1803.0
2024-03-08 11:05:00,413.86,414.27,413.23,413.44,3599.0,413.86,414.27,413.23,413.44,3599.0
2024-03-08 11:10:00,413.72,413.72,413.32,413.55,1650.0,413.72,413.72,413.32,413.55,1650.0
2024-03-08 11:15:00,413.71,414.69,413.62,414.63,2579.0,413.71,414.69,413.62,414.63,2579.0
2024-03-08 11:20:00,414.4,414.69,414.23,414.62,4694.0,414.4,414.69,414.23,414.62,4694.0
2024-03-08 11:25:00,414.62,415.19,414.44,415.19,3375.0,414.62,415.19,414.44,415.19,3375.0
2024-03-08 11:30:00,415.31,416.25,415.31,415.59,7090.0,415.31,416.25,415.31,415.59,7090.0
2024-03-08 11:35:00,415.5,415.62,415.28,415.56,3470.0,415.5,415.62,415.28,415.56,3470.0
2024-03-08 11:40:00,415.35,415.35,414.65,414.65,1387.0,415.35,415.35,414.65,414.65,1387.0
2024-03-08 11:45:00,414.56,414.93,414.46,414.75,2061.0,414.56,414.93,414.46,414.75,2061.0
2024-03-08 11:50:00,414.63,415.0,414.41,414.65,2063.0,414.63,415.0,414.41,414.65,2063.0
2024-03-08 11:55:00,414.65,414.99,414.65,414.87,3222.0,414.65,414.99,414.65,414.87,3222.0
2024-03-08 12:00:00,414.87,415.63,414.86,415.1,2265.0,414.87,415.63,414.86,415.1,2265.0
2024-03-08 12:05:00,415.06,415.14,414.57,414.58,3774.0,415.06,415.14,414.57,414.58,3774.0
2024-03-08 12:10:00,414.88,415.1,414.57,414.88,2581.0,414.88,415.1,414.57,414.88,2581.0
2024-03-08 12:15:00,414.55,415.22,414.55,414.94,2134.0,414.55,415.22,414.55,414.94,2134.0
2024-03-08 12:20:00,414.92,415.12,414.68,414.99,2986.0,414.92,415.12,414.68,414.99,2986.0
2024-03-08 12:25:00,414.76,415.14,414.25,414.25,5019.0,414.76,415.14,414.25,414.25,5019.0
2024-03-08 12:30:00,414.07,414.07,413.72,413.72,1200.0,414.07,414.07,413.72,413.72,1200.0
2024-03-08 12:35:00,413.93,414.04,413.52,413.8,1184.0,413.93,414.04,413.52,413.8,1184.0
2024-03-08 12:40:00,413.99,414.28,413.93,414.26,1394.0,413.99,414.28,413.93,414.26,1394.0
2024-03-08 12:45:00,414.21,414.28,413.92,413.92,773.0,414.21,414.28,413.92,413.92,773.0
2024-03-08 12:50:00,414.13,414.13,413.62,413.68,1492.0,414.13,414.13,413.62,413.68,1492.0
2024-03-08 12:55:00,413.86,413.86,413.49,413.51,932.0,413.86,413.86,413.49,413.51,932.0
2024-03-08 13:00:00,413.47,413.47,413.13,413.14,1293.0,413.47,413.47,413.13,413.14,1293.0
2024-03-08 13:05:00,413.24,414.09,413.24,413.76,1931.0,413.24,414.09,413.24,413.76,1931.0
2024-03-08 13:10:00,413.67,413.67,413.48,413.5,717.0,413.67,413.67,413.48,413.5,717.0
2024-03-08 13:15:00,413.43,413.43,413.23,413.23,439.0,413.43,413.43,413.23,413.23,439.0
2024-03-08 13:20:00,413.26,413.26,412.98,413.11,875.0,413.26,413.26,412.98,413.11,875.0
2024-03-08 13:25:00,413.23,413.59,413.23,413.43,1291.0,413.23,413.59,413.23,413.43,1291.0
2024-03-08 13:30:00,413.43,413.43,413.06,413.26,1100.0,413.43,413.43,413.06,413.26,1100.0
2024-03-08 13:35:00,413.01,413.21,412.7,412.79,2196.0,413.01,413.21,412.7,412.79,2196.0
2024-03-08 13:40:00,412.84,413.08,412.66,413.08,1100.0,412.84,413.08,412.66,413.08,1100.0
2024-03-08 13:45:00,413.15,413.26,412.9,412.9,1533.0,413.15,413.26,412.9,412.9,1533.0
2024-03-08 13:50:00,412.95,413.14,412.51,412.56,1887.0,412.95,413.14,412.51,412.56,1887.0
2024-03-08 13:55:00,412.68,412.86,412.67,412.82,600.0,412.68,412.86,412.67,412.82,600.0
2024-03-08 14:00:00,412.97,413.35,412.96,413.35,2499.0,412.97,413.35,412.96,413.35,2499.0
2024-03-08 14:05:00,413.41,413.47,413.19,413.34,2001.0,413.41,413.47,413.19,413.34,2001.0
2024-03-08 14:10:00,413.34,413.47,413.22,413.35,1500.0,413.34,413.47,413.22,413.35,1500.0
2024-03-08 14:15:00,413.35,413.55,412.98,413.55,2809.0,413.35,413.55,412.98,413.55,2809.0
2024-03-08 14:20:00,413.55,413.97,413.44,413.54,5707.0,413.55,413.97,413.44,413.54,5707.0
2024-03-08 14:25:00,413.39,413.7,413.31,413.45,1765.0,413.39,413.7,413.31,413.45,1765.0
2024-03-08 14:30:00,413.7,414.04,413.41,413.84,4527.0,413.7,414.04,413.41,413.84,4527.0
2024-03-08 14:35:00,413.96,413.96,413.57,413.89,2044.0,413.96,413.96,413.57,413.89,2044.0
2024-03-08 14:40:00,413.96,414.42,413.8,414.33,2797.0,413.96,414.42,413.8,414.33,2797.0
2024-03-08 14:45:00,414.33,414.33,414.11,414.23,1000.0,414.33,414.33,414.11,414.23,1000.0
2024-03-08 14:50:00,414.33,414.78,414.27,414.27,3165.0,414.33,414.78,414.27,414.27,3165.0
2024-03-08 14:55:00,414.29,414.44,414.02,414.35,2948.0,414.29,414.44,414.02,414.35,2948.0
2024-03-08 15:00:00,414.35,414.65,414.16,414.31,1869.0,414.35,414.65,414.16,414.31,1869.0
2024-03-08 15:05:00,414.25,414.36,414.11,414.33,1300.0,414.25,414.36,414.11,414.33,1300.0
2024-03-08 15:10:00,414.13,414.23,413.89,413.98,2802.0,414.13,414.23,413.89,413.98,2802.0
2024-03-08 15:15:00,413.97,414.15,413.88,414.1,1608.0,413.97,414.15,413.88,414.1,1608.0
2024-03-08 15:20:00,413.98,414.01,413.59,413.59,2072.0,413.98,414.01,413.59,413.59,2072.0
2024-03-08 15:25:00,413.73,413.73,413.19,413.24,2856.0,413.73,413.73,413.19,413.24,2856.0
2024-03-08 15:30:00,413.22,413.59,413.14,413.47,8222.0,413.22,413.59,413.14,413.47,8222.0
2024-03-08 15:35:00,413.32,413.35,413.22,413.35,3145.0,413.32,413.35,413.22,413.35,3145.0
2024-03-08 15:40:00,413.36,413.59,413.02,413.1,6139.0,413.36,413.59,413.02,413.1,6139.0
2024-03-08 15:45:00,413.03,413.48,412.84,413.09,5712.0,413.03,413.48,412.84,413.09,5712.0
2024-03-08 15:50:00,413.17,413.56,412.94,413.39,17305.0,413.17,413.56,412.94,413.39,17305.0
2024-03-08 15:55:00,413.51,414.07,413.03,413.66,35649.0,413.51,414.07,413.03,413.66,35649.0
2024-03-11 09:30:00,414.0,416.7,414.0,416.41,20524.0,414.0,416.7,414.0,416.41,20524.0
2024-03-11 09:35:00,415.9,416.71,413.22,413.23,5843.0,415.9,416.71,413.22,413.23,5843.0
2024-03-11 09:40:00,414.0,414.01,413.23,413.51,2429.0,414.0,414.01,413.23,413.51,2429.0
2024-03-11 09:45:00,413.4,413.6,412.57,412.57,6424.0,413.4,413.6,412.57,412.57,6424.0
2024-03-11 09:50:00,412.24,413.08,412.09,412.89,4022.0,412.24,413.08,412.09,412.89,4022.0
2024-03-11 09:55:00,412.88,412.88,411.55,411.55,4970.0,412.88,412.88,411.55,411.55,4970.0
2024-03-11 10:00:00,411.49,412.4,411.17,412.0,3646.0,411.49,412.4,411.17,412.0,3646.0
2024-03-11 10:05:00,412.19,412.5,411.81,412.09,7255.0,412.19,412.5,411.81,412.09,7255.0
2024-03-11 10:10:00,412.43,412.43,411.77,411.84,2991.0,412.43,412.43,411.77,411.84,2991.0
2024-03-11 10:15:00,411.92,411.92,410.0,410.14,42395.0,411.92,411.92,410.0,410.14,42395.0
2024-03-11 10:20:00,410.26,410.53,409.52,410.0,10664.0,410.26,410.53,409.52,410.0,10664.0
2024-03-11 10:25:00,410.0,410.5,409.95,410.49,34987.0,410.0,410.5,409.95,410.49,34987.0
2024-03-11 10:30:00,410.53,411.16,409.98,410.0,11425.0,410.53,411.16,409.98,410.0,11425.0
2024-03-11 10:35:00,410.21,410.87,410.21,410.4,2913.0,410.21,410.87,410.21,410.4,2913.0
2024-03-11 10:40:00,410.28,410.28,409.94,410.19,2455.0,410.28,410.28,409.94,410.19,2455.0
2024-03-11 10:45:00,410.15,411.1,410.14,411.1,900.0,410.15,411.1,410.14,411.1,900.0
2024-03-11 10:50:00,410.98,410.98,410.11,410.27,3452.0,410.98,410.98,410.11,410.27,3452.0
2024-03-11 10:55:00,410.33,410.88,409.88,410.88,7401.0,410.33,410.88,409.88,410.88,7401.0
2024-03-11 11:00:00,410.53,410.9,410.26,410.41,3435.0,410.53,410.9,410.26,410.41,3435.0
2024-03-11 11:05:00,410.48,411.06,410.39,410.46,9350.0,410.48,411.06,410.39,410.46,9350.0
2024-03-11 11:10:00,410.43,410.64,410.01,410.42,3138.0,410.43,410.64,410.01,410.42,3138.0
2024-03-11 11:15:00,410.65,411.08,410.65,411.06,400.0,410.65,411.08,410.65,411.06,400.0
2024-03-11 11:20:00,410.98,411.19,410.98,411.16,1600.0,410.98,411.19,410.98,411.16,1600.0
2024-03-11 11:25:00,411.29,411.51,410.82,410.89,5646.0,411.29,411.51,410.82,410.89,5646.0
2024-03-11 11:30:00,410.84,411.0,410.54,410.61,1959.0,410.84,411.0,410.54,410.61,1959.0
2024-03-11 11:35:00,410.68,410.98,410.65,410.93,1700.0,410.68,410.98,410.65,410.93,1700.0
2024-03-11 11:40:00,410.77,410.77,410.3,410.56,3806.0,410.77,410.77,410.3,410.56,3806.0
2024-03-11 11:45:00,410.56,411.4,410.56,411.38,6675.0,410.56,411.4,410.56,411.38,6675.0
2024-03-11 11:50:00,411.39,412.27,411.26,412.15,6930.0,411.39,412.27,411.26,412.15,6930.0
2024-03-11 11:55:00,412.21,412.21,411.39,411.67,6897.0,412.21,412.21,411.39,411.67,6897.0
2024-03-11 12:00:00,411.75,412.36,411.22,412.36,119200.0,411.75,412.36,411.22,412.36,119200.0
2024-03-11 12:05:00,412.25,413.0,412.24,412.52,3017.0,412.25,413.0,412.24,412.52,3017.0
2024-03-11 12:10:00,412.53,412.68,412.14,412.68,1401.0,412.53,412.68,412.14,412.68,1401.0
2024-03-11 12:15:00,412.68,413.37,412.45,412.94,8833.0,412.68,413.37,412.45,412.94,8833.0
2024-03-11 12:20:00,413.03,413.26,412.49,412.7,4658.0,413.03,413.26,412.49,412.7,4658.0
2024-03-11 12:25:00,412.69,413.02,411.93,412.97,9526.0,412.69,413.02,411.93,412.97,9526.0
2024-03-11 12:30:00,412.31,412.82,412.0,412.44,45561.0,412.31,412.82,412.0,412.44,45561.0
2024-03-11 12:35:00,412.44,412.44,411.7,411.7,32252.0,412.44,412.44,411.7,411.7,32252.0
2024-03-11 12:40:00,411.97,412.99,411.89,412.99,15236.0,411.97,412.99,411.89,412.99,15236.0
2024-03-11 12:45:00,412.9,412.96,412.9,412.91,312.0,412.9,412.96,412.9,412.91,312.0
2024-03-11 12:50:00,412.68,412.95,412.51,412.55,953.0,412.68,412.95,412.51,412.55,953.0
2024-03-11 12:55:00,412.75,412.77,412.46,412.46,1096.0,412.75,412.77,412.46,412.46,1096.0
2024-03-11 13:00:00,412.53,412.95,412.43,412.95,1489.0,412.53,412.95,412.43,412.95,1489.0
2024-03-11 13:05:00,412.94,412.94,412.62,412.75,1878.0,412.94,412.94,412.62,412.75,1878.0
2024-03-11 13:10:00,412.59,412.67,412.05,412.05,23965.0,412.59,412.67,412.05,412.05,23965.0
2024-03-11 13:15:00,412.36,412.57,412.13,412.56,2067.0,412.36,412.57,412.13,412.56,2067.0
2024-03-11 13:20:00,412.78,413.14,412.74,412.74,700.0,412.78,413.14,412.74,412.74,700.0
2024-03-11 13:25:00,413.03,413.18,412.91,413.18,950.0,413.03,413.18,412.91,413.18,950.0
2024-03-11 13:30:00,413.37,413.9,413.37,413.6,2658.0,413.37,413.9,413.37,413.6,2658.0
2024-03-11 13:35:00,413.42,413.77,412.93,413.77,20636.0,413.42,413.77,412.93,413.77,20636.0
2024-03-11 13:40:00,413.74,413.74,413.28,413.28,1238.0,413.74,413.74,413.28,413.28,1238.0
2024-03-11 13:45:00,413.22,413.48,413.18,413.48,1069.0,413.22,413.48,413.18,413.48,1069.0
2024-03-11 13:50:00,413.54,413.54,413.28,413.28,272.0,413.54,413.54,413.28,413.28,272.0
2024-03-11 13:55:00,413.57,413.82,413.57,413.81,800.0,413.57,413.82,413.57,413.81,800.0
2024-03-11 14:00:00,413.91,414.04,413.73,413.9,1874.0,413.91,414.04,413.73,413.9,1874.0
2024-03-11 14:05:00,413.76,413.98,413.54,413.98,1400.0,413.76,413.98,413.54,413.98,1400.0
2024-03-11 14:10:00,413.78,413.98,413.26,413.26,1300.0,413.78,413.98,413.26,413.26,1300.0
2024-03-11 14:15:00,413.32,413.32,413.03,413.03,1873.0,413.32,413.32,413.03,413.03,1873.0
2024-03-11 14:20:00,413.2,413.33,413.04,413.33,1618.0,413.2,413.33,413.04,413.33,1618.0
2024-03-11 14:25:00,413.14,413.35,413.13,413.34,1179.0,413.14,413.35,413.13,413.34,1179.0
2024-03-11 14:30:00,413.53,413.76,413.48,413.55,3790.0,413.53,413.76,413.48,413.55,3790.0
2024-03-11 14:35:00,413.63,413.81,413.58,413.58,1387.0,413.63,413.81,413.58,413.58,1387.0
2024-03-11 14:40:00,413.75,414.39,413.75,414.29,2625.0,413.75,414.39,413.75,414.29,2625.0
2024-03-11 14:45:00,414.23,414.34,414.02,414.25,1881.0,414.23,414.34,414.02,414.25,1881.0
2024-03-11 14:50:00,414.53,414.66,414.32,414.46,3574.0,414.53,414.66,414.32,414.46,3574.0
2024-03-11 14:55:00,414.51,414.52,413.89,414.14,4028.0,414.51,414.52,413.89,414.14,4028.0
2024-03-11 15:00:00,414.06,414.15,413.92,413.93,1985.0,414.06,414.15,413.92,413.93,1985.0
2024-03-11 15:05:00,414.03,414.63,413.52,414.63,22647.0,414.03,414.63,413.52,414.63,22647.0
2024-03-11 15:10:00,414.78,414.95,414.47,414.47,4478.0,414.78,414.95,414.47,414.47,4478.0
2024-03-11 15:15:00,414.62,414.85,414.37,414.41,9224.0,414.62,414.85,414.37,414.41,9224.0
2024-03-11 15:20:00,414.42,414.49,413.92,414.06,7516.0,414.42,414.49,413.92,414.06,7516.0
2024-03-11 15:25:00,414.04,414.69,413.82,414.58,2932.0,414.04,414.69,413.82,414.58,2932.0
2024-03-11 15:30:00,414.46,414.84,414.43,414.45,5543.0,414.46,414.84,414.43,414.45,5543.0
2024-03-11 15:35:00,414.56,414.68,414.37,414.37,5711.0,414.56,414.68,414.37,414.37,5711.0
2024-03-11 15:40:00,414.63,414.9,414.36,414.66,3121.0,414.63,414.9,414.36,414.66,3121.0
2024-03-11 15:45:00,414.58,414.69,413.82,413.87,4910.0,414.58,414.69,413.82,413.87,4910.0
2024-03-11 15:50:00,413.83,414.23,413.55,414.14,11406.0,413.83,414.23,413.55,414.14,11406.0
2024-03-11 15:55:00,414.02,414.8,413.98,414.47,35564.0,414.02,414.8,413.98,414.47,35564.0
2024-03-12 09:30:00,413.0,413.0,411.21,412.17,21552.0,413.0,413.0,411.21,412.17,21552.0
2024-03-12 09:35:00,411.63,412.1,410.37,410.37,5990.0,411.63,412.1,410.37,410.37,5990.0
2024-03-12 09:40:00,410.33,410.69,409.02,409.9,14167.0,410.33,410.69,409.02,409.9,14167.0
2024-03-12 09:45:00,409.92,410.89,409.42,410.89,6181.0,409.92,410.89,409.42,410.89,6181.0
2024-03-12 09:50:00,410.44,411.22,410.43,411.22,2300.0,410.44,411.22,410.43,411.22,2300.0
2024-03-12 09:55:00,411.46,412.92,411.38,412.92,4281.0,411.46,412.92,411.38,412.92,4281.0
2024-03-12 10:00:00,413.0,413.45,411.59,411.59,5652.0,413.0,413.45,411.59,411.59,5652.0
2024-03-12 10:05:00,412.0,412.18,410.95,410.95,4770.0,412.0,412.18,410.95,410.95,4770.0
2024-03-12 10:10:00,411.39,412.47,411.04,412.34,5930.0,411.39,412.47,411.04,412.34,5930.0
2024-03-12 10:15:00,412.19,412.48,411.91,411.94,3337.0,412.19,412.48,411.91,411.94,3337.0
2024-03-12 10:20:00,412.16,412.6,411.55,412.55,3793.0,412.16,412.6,411.55,412.55,3793.0
2024-03-12 10:25:00,412.51,413.16,412.31,412.86,1930.0,412.51,413.16,412.31,412.86,1930.0
2024-03-12 10:30:00,413.07,413.83,413.07,413.43,5267.0,413.07,413.83,413.07,413.43,5267.0
2024-03-12 10:35:00,413.4,414.59,413.4,414.0,6899.0,413.4,414.59,413.4,414.0,6899.0
2024-03-12 10:40:00,414.04,414.04,413.26,413.81,3958.0,414.04,414.04,413.26,413.81,3958.0
2024-03-12 10:45:00,413.43,413.49,413.31,413.49,1581.0,413.43,413.49,413.31,413.49,1581.0
2024-03-12 10:50:00,413.45,413.97,413.45,413.89,1685.0,413.45,413.97,413.45,413.89,1685.0
2024-03-12 10:55:00,413.63,413.63,412.98,413.28,3914.0,413.63,413.63,412.98,413.28,3914.0
2024-03-12 11:00:00,413.34,413.4,412.95,413.01,2813.0,413.34,413.4,412.95,413.01,2813.0
2024-03-12 11:05:00,413.1,413.61,412.77,413.41,3908.0,413.1,413.61,412.77,413.41,3908.0
2024-03-12 11:10:00,413.29,413.56,413.04,413.22,600.0,413.29,413.56,413.04,413.22,600.0
2024-03-12 11:15:00,413.4,413.67,413.1,413.42,3147.0,413.4,413.67,413.1,413.42,3147.0
2024-03-12 11:20:00,413.56,413.56,413.43,413.48,700.0,413.56,413.56,413.43,413.48,700.0
2024-03-12 11:25:00,413.52,413.52,413.07,413.31,2568.0,413.52,413.52,413.07,413.31,2568.0
2024-03-12 11:30:00,413.09,413.68,412.84,413.68,3107.0,413.09,413.68,412.84,413.68,3107.0
2024-03-12 11:35:00,413.87,414.11,413.76,413.82,8797.0,413.87,414.11,413.76,413.82,8797.0
2024-03-12 11:40:00,413.64,413.75,413.38,413.59,1500.0,413.64,413.75,413.38,413.59,1500.0
2024-03-12 11:45:00,413.42,413.6,413.28,413.6,3728.0,413.42,413.6,413.28,413.6,3728.0
2024-03-12 11:50:00,413.61,413.85,413.61,413.7,3494.0,413.61,413.85,413.61,413.7,3494.0
2024-03-12 11:55:00,413.37,413.37,412.84,412.84,905.0,413.37,413.37,412.84,412.84,905.0
2024-03-12 12:00:00,412.87,412.87,412.26,412.28,3335.0,412.87,412.87,412.26,412.28,3335.0
2024-03-12 12:05:00,412.13,412.23,411.53,411.53,2453.0,412.13,412.23,411.53,411.53,2453.0
2024-03-12 12:10:00,411.85,411.85,411.22,411.45,3061.0,411.85,411.85,411.22,411.45,3061.0
2024-03-12 12:15:00,411.34,412.57,411.33,412.56,6961.0,411.34,412.57,411.33,412.56,6961.0
2024-03-12 12:20:00,412.53,412.53,411.85,411.85,825.0,412.53,412.53,411.85,411.85,825.0
2024-03-12 12:25:00,412.13,412.35,412.13,412.27,754.0,412.13,412.35,412.13,412.27,754.0
2024-03-12 12:30:00,412.08,412.39,411.86,412.31,2401.0,412.08,412.39,411.86,412.31,2401.0
2024-03-12 12:35:00,412.31,412.7,412.3,412.51,4442.0,412.31,412.7,412.3,412.51,4442.0
2024-03-12 12:40:00,413.0,413.22,412.94,413.11,831.0,413.0,413.22,412.94,413.11,831.0
2024-03-12 12:45:00,412.92,413.09,412.65,412.77,1750.0,412.92,413.09,412.65,412.77,1750.0
2024-03-12 12:50:00,412.93,413.29,412.87,413.28,2781.0,412.93,413.29,412.87,413.28,2781.0
2024-03-12 12:55:00,413.3,413.82,413.29,413.38,4312.0,413.3,413.82,413.29,413.38,4312.0
2024-03-12 13:00:00,413.45,413.45,412.92,413.26,1723.0,413.45,413.45,412.92,413.26,1723.0
2024-03-12 13:05:00,412.91,413.23,412.87,413.23,1902.0,412.91,413.23,412.87,413.23,1902.0
2024-03-12 13:10:00,412.88,413.25,412.87,413.12,2415.0,412.88,413.25,412.87,413.12,2415.0
2024-03-12 13:15:00,413.1,413.64,412.97,413.64,4564.0,413.1,413.64,412.97,413.64,4564.0
2024-03-12 13:20:00,413.69,413.8,413.56,413.64,1459.0,413.69,413.8,413.56,413.64,1459.0
2024-03-12 13:25:00,413.79,413.8,413.63,413.8,1589.0,413.79,413.8,413.63,413.8,1589.0
2024-03-12 13:30:00,413.51,413.51,413.43,413.47,1009.0,413.51,413.51,413.43,413.47,1009.0
2024-03-12 13:35:00,413.64,413.76,413.52,413.76,1367.0,413.64,413.76,413.52,413.76,1367.0
2024-03-12 13:40:00,413.68,413.93,413.66,413.93,2124.0,413.68,413.93,413.66,413.93,2124.0
2024-03-12 13:45:00,413.91,414.07,413.82,414.04,2560.0,413.91,414.07,413.82,414.04,2560.0
2024-03-12 13:50:00,414.1,414.1,413.61,413.7,2700.0,414.1,414.1,413.61,413.7,2700.0
2024-03-12 13:55:00,413.52,413.83,413.51,413.83,700.0,413.52,413.83,413.51,413.83,700.0
2024-03-12 14:00:00,413.77,414.07,413.6,414.04,4232.0,413.77,414.07,413.6,414.04,4232.0
2024-03-12 14:05:00,414.04,414.04,413.48,413.87,1321.0,414.04,414.04,413.48,413.87,1321.0
2024-03-12 14:10:00,413.64,413.93,413.62,413.9,1690.0,413.64,413.93,413.62,413.9,1690.0
2024-03-12 14:15:00,414.07,414.36,414.06,414.36,584.0,414.07,414.36,414.06,414.36,584.0
2024-03-12 14:20:00,414.48,415.26,414.35,415.26,2054.0,414.48,415.26,414.35,415.26,2054.0
2024-03-12 14:25:00,415.16,415.32,415.11,415.32,485.0,415.16,415.32,415.11,415.32,485.0
2024-03-12 14:30:00,415.27,415.57,415.05,415.29,5091.0,415.27,415.57,415.05,415.29,5091.0
2024-03-12 14:35:00,415.31,415.9,415.31,415.9,2448.0,415.31,415.9,415.31,415.9,2448.0
2024-03-12 14:40:00,415.86,415.86,414.89,415.14,2505.0,415.86,415.86,414.89,415.14,2505.0
2024-03-12 14:45:00,415.45,415.74,415.45,415.74,241.0,415.45,415.74,415.45,415.74,241.0
2024-03-12 14:50:00,415.62,416.09,415.61,416.09,2076.0,415.62,416.09,415.61,416.09,2076.0
2024-03-12 14:55:00,415.85,416.11,415.74,415.74,2327.0,415.85,416.11,415.74,415.74,2327.0
2024-03-12 15:00:00,415.7,415.7,415.39,415.64,2100.0,415.7,415.7,415.39,415.64,2100.0
2024-03-12 15:05:00,415.63,415.81,415.23,415.26,4282.0,415.63,415.81,415.23,415.26,4282.0
2024-03-12 15:10:00,415.32,415.32,415.0,415.17,1944.0,415.32,415.32,415.0,415.17,1944.0
2024-03-12 15:15:00,415.31,415.35,414.47,414.71,5130.0,415.31,415.35,414.47,414.71,5130.0
2024-03-12 15:20:00,414.81,414.82,414.38,414.46,1100.0,414.81,414.82,414.38,414.46,1100.0
2024-03-12 15:25:00,414.54,414.63,414.35,414.39,3682.0,414.54,414.63,414.35,414.39,3682.0
2024-03-12 15:30:00,414.46,414.6,414.21,414.21,3525.0,414.46,414.6,414.21,414.21,3525.0
2024-03-12 15:35:00,414.34,414.85,414.16,414.85,3996.0,414.34,414.85,414.16,414.85,3996.0
2024-03-12 15:40:00,414.71,414.71,413.81,413.81,5906.0,414.71,414.71,413.81,413.81,5906.0
2024-03-12 15:45:00,413.83,413.85,413.46,413.55,5078.0,413.83,413.85,413.46,413.55,5078.0
2024-03-12 15:50:00,413.43,413.57,412.92,413.56,16421.0,413.43,413.57,412.92,413.56,16421.0
2024-03-12 15:55:00,413.29,413.38,412.23,412.3,27627.0,413.29,413.38,412.23,412.3,27627.0
2024-03-13 09:30:00,414.46,415.92,413.09,413.66,13238.0,414.46,415.92,413.09,413.66,13238.0
2024-03-13 09:35:00,413.67,413.67,411.32,411.32,4458.0,413.67,413.67,411.32,411.32,4458.0
2024-03-13 09:40:00,411.77,412.58,411.77,411.8,3768.0,411.77,412.58,411.77,411.8,3768.0
2024-03-13 09:45:00,411.65,412.17,411.56,411.56,1988.0,411.65,412.17,411.56,411.56,1988.0
2024-03-13 09:50:00,411.59,412.36,411.37,411.53,2766.0,411.59,412.36,411.37,411.53,2766.0
2024-03-13 09:55:00,411.53,412.08,411.52,411.78,2438.0,411.53,412.08,411.52,411.78,2438.0
2024-03-13 10:00:00,411.8,411.8,411.01,411.42,2634.0,411.8,411.8,411.01,411.42,2634.0
2024-03-13 10:05:00,411.12,411.18,410.39,410.39,1131.0,411.12,411.18,410.39,410.39,1131.0
2024-03-13 10:10:00,410.56,412.37,410.53,411.48,12516.0,410.56,412.37,410.53,411.48,12516.0
2024-03-13 10:15:00,411.73,412.88,411.73,412.88,4439.0,411.73,412.88,411.73,412.88,4439.0
2024-03-13 10:20:00,412.9,413.86,412.55,413.86,3592.0,412.9,413.86,412.55,413.86,3592.0
2024-03-13 10:25:00,413.39,413.84,413.36,413.84,1975.0,413.39,413.84,413.36,413.84,1975.0
2024-03-13 10:30:00,413.52,414.43,413.51,414.08,2316.0,413.52,414.43,413.51,414.08,2316.0
2024-03-13 10:35:00,414.06,414.07,413.68,413.82,1914.0,414.06,414.07,413.68,413.82,1914.0
2024-03-13 10:40:00,413.74,414.11,413.62,414.07,2115.0,413.74,414.11,413.62,414.07,2115.0
2024-03-13 10:45:00,413.77,413.82,413.48,413.63,1400.0,413.77,413.82,413.48,413.63,1400.0
2024-03-13 10:50:00,413.79,413.98,413.59,413.98,3416.0,413.79,413.98,413.59,413.98,3416.0
2024-03-13 10:55:00,413.62,414.07,413.35,413.84,4677.0,413.62,414.07,413.35,413.84,4677.0
2024-03-13 11:00:00,414.08,414.08,413.21,413.5,2355.0,414.08,414.08,413.21,413.5,2355.0
2024-03-13 11:05:00,413.35,413.35,413.01,413.13,1100.0,413.35,413.35,413.01,413.13,1100.0
2024-03-13 11:10:00,412.99,413.4,412.98,413.13,4075.0,412.99,413.4,412.98,413.13,4075.0
2024-03-13 11:15:00,412.96,412.96,412.67,412.68,1483.0,412.96,412.96,412.67,412.68,1483.0
2024-03-13 11:20:00,412.5,412.6,411.62,412.02,8322.0,412.5,412.6,411.62,412.02,8322.0
2024-03-13 11:25:00,412.1,412.1,411.68,411.79,3229.0,412.1,412.1,411.68,411.79,3229.0
2024-03-13 11:30:00,411.82,413.0,411.81,412.75,5523.0,411.82,413.0,411.81,412.75,5523.0
2024-03-13 11:35:00,412.78,413.12,412.77,412.78,2142.0,412.78,413.12,412.77,412.78,2142.0
2024-03-13 11:40:00,412.78,412.96,412.58,412.96,2636.0,412.78,412.96,412.58,412.96,2636.0
2024-03-13 11:45:00,412.81,413.35,412.77,413.35,1576.0,412.81,413.35,412.77,413.35,1576.0
2024-03-13 11:50:00,413.93,414.66,413.75,414.07,3881.0,413.93,414.66,413.75,414.07,3881.0
2024-03-13 11:55:00,414.05,414.08,413.21,413.76,5003.0,414.05,414.08,413.21,413.76,5003.0
2024-03-13 12:00:00,413.76,413.99,413.7,413.99,1858.0,413.76,413.99,413.7,413.99,1858.0
2024-03-13 12:05:00,414.22,414.47,414.09,414.2,2026.0,414.22,414.47,414.09,414.2,2026.0
2024-03-13 12:10:00,413.93,414.12,413.93,414.05,865.0,413.93,414.12,413.93,414.05,865.0
2024-03-13 12:15:00,414.11,414.26,413.85,414.21,3516.0,414.11,414.26,413.85,414.21,3516.0
2024-03-13 12:20:00,414.32,415.16,414.26,415.16,2653.0,414.32,415.16,414.26,415.16,2653.0
2024-03-13 12:25:00,415.16,415.5,415.14,415.42,1806.0,415.16,415.5,415.14,415.42,1806.0
2024-03-13 12:30:00,415.23,415.23,414.34,414.63,2922.0,415.23,415.23,414.34,414.63,2922.0
2024-03-13 12:35:00,414.33,414.63,414.33,414.63,497.0,414.33,414.63,414.33,414.63,497.0
2024-03-13 12:40:00,414.87,415.04,414.68,414.89,2127.0,414.87,415.04,414.68,414.89,2127.0
2024-03-13 12:45:00,414.89,415.01,414.73,414.74,2241.0,414.89,415.01,414.73,414.74,2241.0
2024-03-13 12:50:00,414.82,414.97,414.69,414.69,1417.0,414.82,414.97,414.69,414.69,1417.0
2024-03-13 12:55:00,414.81,414.82,414.32,414.36,900.0,414.81,414.82,414.32,414.36,900.0
2024-03-13 13:00:00,414.11,414.49,414.11,414.28,2434.0,414.11,414.49,414.11,414.28,2434.0
2024-03-13 13:05:00,414.39,414.94,414.25,414.38,3157.0,414.39,414.94,414.25,414.38,3157.0
2024-03-13 13:10:00,414.26,414.52,414.04,414.04,957.0,414.26,414.52,414.04,414.04,957.0
2024-03-13 13:15:00,413.87,413.87,413.21,413.25,800.0,413.87,413.87,413.21,413.25,800.0
2024-03-13 13:20:00,413.35,413.77,413.34,413.77,1685.0,413.35,413.77,413.34,413.77,1685.0
2024-03-13 13:25:00,413.62,414.01,413.49,414.0,1985.0,413.62,414.01,413.49,414.0,1985.0
2024-03-13 13:30:00,413.82,413.99,413.55,413.55,1434.0,413.82,413.99,413.55,413.55,1434.0
2024-03-13 13:35:00,413.61,413.77,413.33,413.77,1100.0,413.61,413.77,413.33,413.77,1100.0
2024-03-13 13:40:00,413.46,413.46,413.14,413.14,1500.0,413.46,413.46,413.14,413.14,1500.0
2024-03-13 13:45:00,413.04,413.31,413.04,413.3,900.0,413.04,413.31,413.04,413.3,900.0
2024-03-13 13:50:00,413.32,413.53,413.3,413.3,1734.0,413.32,413.53,413.3,413.3,1734.0
2024-03-13 13:55:00,413.29,413.32,413.08,413.2,1739.0,413.29,413.32,413.08,413.2,1739.0
2024-03-13 14:00:00,413.08,413.29,412.9,412.9,2666.0,413.08,413.29,412.9,412.9,2666.0
2024-03-13 14:05:00,412.9,413.07,412.84,412.94,2696.0,412.9,413.07,412.84,412.94,2696.0
2024-03-13 14:10:00,413.06,413.3,412.93,413.19,2152.0,413.06,413.3,412.93,413.19,2152.0
2024-03-13 14:15:00,413.17,413.25,413.12,413.18,864.0,413.17,413.25,413.12,413.18,864.0
2024-03-13 14:20:00,413.18,413.37,413.1,413.27,5456.0,413.18,413.37,413.1,413.27,5456.0
2024-03-13 14:25:00,413.25,413.32,412.71,412.87,4835.0,413.25,413.32,412.71,412.87,4835.0
2024-03-13 14:30:00,412.86,413.52,412.86,413.51,2822.0,412.86,413.52,412.86,413.51,2822.0
2024-03-13 14:35:00,413.62,413.62,413.42,413.5,1422.0,413.62,413.62,413.42,413.5,1422.0
2024-03-13 14:40:00,413.62,413.85,413.57,413.78,2700.0,413.62,413.85,413.57,413.78,2700.0
2024-03-13 14:45:00,413.67,413.76,413.58,413.67,1400.0,413.67,413.76,413.58,413.67,1400.0
2024-03-13 14:50:00,413.63,414.08,413.62,414.08,2200.0,413.63,414.08,413.62,414.08,2200.0
2024-03-13 14:55:00,414.07,414.07,413.48,413.48,2844.0,414.07,414.07,413.48,413.48,2844.0
2024-03-13 15:00:00,413.44,413.53,413.44,413.5,2920.0,413.44,413.53,413.44,413.5,2920.0
2024-03-13 15:05:00,413.5,413.5,412.62,412.81,6464.0,413.5,413.5,412.62,412.81,6464.0
2024-03-13 15:10:00,412.78,412.84,412.23,412.24,3891.0,412.78,412.84,412.23,412.24,3891.0
2024-03-13 15:15:00,412.31,412.47,412.18,412.28,1248.0,412.31,412.47,412.18,412.28,1248.0
2024-03-13 15:20:00,412.51,412.51,412.07,412.17,3273.0,412.51,412.51,412.07,412.17,3273.0
2024-03-13 15:25:00,412.24,412.25,410.82,411.1,3394.0,412.24,412.25,410.82,411.1,3394.0
2024-03-13 15:30:00,411.48,412.01,411.3,411.89,4667.0,411.48,412.01,411.3,411.89,4667.0
2024-03-13 15:35:00,411.83,412.23,411.68,411.69,1730.0,411.83,412.23,411.68,411.69,1730.0
2024-03-13 15:40:00,411.81,412.44,411.72,412.42,3421.0,411.81,412.44,411.72,412.42,3421.0
2024-03-13 15:45:00,412.23,412.43,411.94,412.21,6645.0,412.23,412.43,411.94,412.21,6645.0
2024-03-13 15:50:00,412.25,412.92,412.12,412.75,5276.0,412.25,412.92,412.12,412.75,5276.0
2024-03-13 15:55:00,412.69,413.37,412.52,413.27,20651.0,412.69,413.37,412.52,413.27,20651.0
2024-03-14 09:30:00,414.02,414.98,412.83,412.83,18904.0,414.02,414.98,412.83,412.83,18904.0
2024-03-14 09:35:00,412.97,412.98,411.1,411.44,2525.0,412.97,412.98,411.1,411.44,2525.0
2024-03-14 09:40:00,411.11,411.95,410.11,410.8,2507.0,411.11,411.95,410.11,410.8,2507.0
2024-03-14 09:45:00,411.4,411.4,409.11,409.59,6200.0,411.4,411.4,409.11,409.59,6200.0
2024-03-14 09:50:00,409.31,410.55,409.25,410.22,2362.0,409.31,410.55,409.25,410.22,2362.0
2024-03-14 09:55:00,410.15,410.71,410.05,410.19,2086.0,410.15,410.71,410.05,410.19,2086.0
2024-03-14 10:00:00,410.05,410.39,409.22,409.22,6337.0,410.05,410.39,409.22,409.22,6337.0
2024-03-14 10:05:00,409.49,409.73,409.4,409.5,850.0,409.49,409.73,409.4,409.5,850.0
2024-03-14 10:10:00,409.52,410.43,409.41,410.13,2745.0,409.52,410.43,409.41,410.13,2745.0
2024-03-14 10:15:00,410.09,410.11,409.32,409.32,6291.0,410.09,410.11,409.32,409.32,6291.0
2024-03-14 10:20:00,409.19,409.37,408.61,409.12,4788.0,409.19,409.37,408.61,409.12,4788.0
2024-03-14 10:25:00,409.17,409.69,409.17,409.4,1891.0,409.17,409.69,409.17,409.4,1891.0
2024-03-14 10:30:00,409.71,410.8,409.68,410.72,2676.0,409.71,410.8,409.68,410.72,2676.0
2024-03-14 10:35:00,410.75,411.06,409.8,410.2,13448.0,410.75,411.06,409.8,410.2,13448.0
2024-03-14 10:40:00,409.89,410.6,409.77,410.6,5069.0,409.89,410.6,409.77,410.6,5069.0
2024-03-14 10:45:00,410.7,410.72,410.34,410.54,500.0,410.7,410.72,410.34,410.54,500.0
2024-03-14 10:50:00,410.26,410.49,410.03,410.29,1827.0,410.26,410.49,410.03,410.29,1827.0
2024-03-14 10:55:00,410.22,410.8,410.22,410.67,600.0,410.22,410.8,410.22,410.67,600.0
2024-03-14 11:00:00,410.8,412.25,410.8,411.98,2717.0,410.8,412.25,410.8,411.98,2717.0
2024-03-14 11:05:00,412.27,412.27,410.86,411.77,3937.0,412.27,412.27,410.86,411.77,3937.0
2024-03-14 11:10:00,411.8,411.84,410.7,410.7,1600.0,411.8,411.84,410.7,410.7,1600.0
2024-03-14 11:15:00,410.54,411.34,410.54,411.21,1617.0,410.54,411.34,410.54,411.21,1617.0
2024-03-14 11:20:00,411.09,411.15,410.88,411.15,1000.0,411.09,411.15,410.88,411.15,1000.0
2024-03-14 11:25:00,410.89,411.42,410.89,411.11,1163.0,410.89,411.42,410.89,411.11,1163.0
2024-03-14 11:30:00,411.25,411.66,411.25,411.66,700.0,411.25,411.66,411.25,411.66,700.0
2024-03-14 11:35:00,412.1,412.81,411.9,412.48,3156.0,412.1,412.81,411.9,412.48,3156.0
2024-03-14 11:40:00,412.58,412.73,412.4,412.53,2232.0,412.58,412.73,412.4,412.53,2232.0
2024-03-14 11:45:00,412.4,412.54,411.89,411.89,1000.0,412.4,412.54,411.89,411.89,1000.0
2024-03-14 11:50:00,411.87,412.24,411.85,412.24,1066.0,411.87,412.24,411.85,412.24,1066.0
2024-03-14 11:55:00,412.38,412.55,411.84,412.55,968.0,412.38,412.55,411.84,412.55,968.0
2024-03-14 12:00:00,412.47,412.47,411.75,411.88,2626.0,412.47,412.47,411.75,411.88,2626.0
2024-03-14 12:05:00,411.87,411.96,411.65,411.95,800.0,411.87,411.96,411.65,411.95,800.0
2024-03-14 12:10:00,411.53,411.56,411.14,411.49,900.0,411.53,411.56,411.14,411.49,900.0
2024-03-14 12:15:00,411.31,411.92,411.31,411.73,1175.0,411.31,411.92,411.31,411.73,1175.0
2024-03-14 12:20:00,411.91,412.13,411.83,412.13,400.0,411.91,412.13,411.83,412.13,400.0
2024-03-14 12:25:00,411.94,412.0,411.76,411.76,774.0,411.94,412.0,411.76,411.76,774.0
2024-03-14 12:30:00,411.84,411.84,411.16,411.29,1448.0,411.84,411.84,411.16,411.29,1448.0
2024-03-14 12:35:00,411.14,411.24,410.96,411.23,702.0,411.14,411.24,410.96,411.23,702.0
2024-03-14 12:40:00,410.61,410.72,410.37,410.72,2128.0,410.61,410.72,410.37,410.72,2128.0
2024-03-14 12:45:00,410.65,410.79,410.21,410.26,1480.0,410.65,410.79,410.21,410.26,1480.0
2024-03-14 12:50:00,410.2,410.39,410.0,410.06,1254.0,410.2,410.39,410.0,410.06,1254.0
2024-03-14 12:55:00,410.08,410.08,409.92,409.96,3131.0,410.08,410.08,409.92,409.96,3131.0
2024-03-14 13:00:00,409.96,410.3,409.94,410.27,2209.0,409.96,410.3,409.94,410.27,2209.0
2024-03-14 13:05:00,410.3,410.37,410.02,410.37,1269.0,410.3,410.37,410.02,410.37,1269.0
2024-03-14 13:10:00,410.34,410.39,410.05,410.12,1984.0,410.34,410.39,410.05,410.12,1984.0
2024-03-14 13:15:00,410.19,410.29,408.96,409.19,39715.0,410.19,410.29,408.96,409.19,39715.0
2024-03-14 13:20:00,408.9,409.02,408.51,408.72,4377.0,408.9,409.02,408.51,408.72,4377.0
2024-03-14 13:25:00,408.82,408.82,408.04,408.2,2269.0,408.82,408.82,408.04,408.2,2269.0
2024-03-14 13:30:00,408.22,409.04,408.1,409.04,1511.0,408.22,409.04,408.1,409.04,1511.0
2024-03-14 13:35:00,408.94,409.28,408.93,409.27,3237.0,408.94,409.28,408.93,409.27,3237.0
2024-03-14 13:40:00,409.26,409.47,409.04,409.28,3350.0,409.26,409.47,409.04,409.28,3350.0
2024-03-14 13:45:00,409.27,409.39,409.0,409.05,2640.0,409.27,409.39,409.0,409.05,2640.0
2024-03-14 13:50:00,409.05,409.75,408.94,409.75,2234.0,409.05,409.75,408.94,409.75,2234.0
2024-03-14 13:55:00,409.74,409.77,409.33,409.52,2109.0,409.74,409.77,409.33,409.52,2109.0
2024-03-14 14:00:00,409.75,410.17,409.56,409.77,9072.0,409.75,410.17,409.56,409.77,9072.0
2024-03-14 14:05:00,410.0,410.04,409.78,410.0,2014.0,410.0,410.04,409.78,410.0,2014.0
2024-03-14 14:10:00,409.8,410.02,409.76,409.89,1800.0,409.8,410.02,409.76,409.89,1800.0
2024-03-14 14:15:00,409.88,409.88,409.58,409.64,1389.0,409.88,409.88,409.58,409.64,1389.0
2024-03-14 14:20:00,409.75,409.75,409.01,409.25,4696.0,409.75,409.75,409.01,409.25,4696.0
2024-03-14 14:25:00,409.06,409.38,409.06,409.36,871.0,409.06,409.38,409.06,409.36,871.0
2024-03-14 14:30:00,409.21,409.21,408.8,408.98,1400.0,409.21,409.21,408.8,408.98,1400.0
2024-03-14 14:35:00,409.04,409.14,408.68,409.02,2080.0,409.04,409.14,408.68,409.02,2080.0
2024-03-14 14:40:00,408.93,409.23,408.89,409.21,1472.0,408.93,409.23,408.89,409.21,1472.0
2024-03-14 14:45:00,409.09,409.12,408.87,408.87,2735.0,409.09,409.12,408.87,408.87,2735.0
2024-03-14 14:50:00,408.85,408.95,408.45,408.46,2930.0,408.85,408.95,408.45,408.46,2930.0
2024-03-14 14:55:00,408.48,408.68,408.34,408.64,1987.0,408.48,408.68,408.34,408.64,1987.0
2024-03-14 15:00:00,408.51,408.68,408.29,408.64,4184.0,408.51,408.68,408.29,408.64,4184.0
2024-03-14 15:05:00,408.47,409.06,408.29,408.56,5463.0,408.47,409.06,408.29,408.56,5463.0
2024-03-14 15:10:00,408.29,408.46,408.02,408.37,8420.0,408.29,408.46,408.02,408.37,8420.0
2024-03-14 15:15:00,408.34,408.83,408.06,408.06,4369.0,408.34,408.83,408.06,408.06,4369.0
2024-03-14 15:20:00,408.02,408.26,408.02,408.02,3028.0,408.02,408.26,408.02,408.02,3028.0
2024-03-14 15:25:00,408.02,408.14,407.08,407.7,7848.0,408.02,408.14,407.08,407.7,7848.0
2024-03-14 15:30:00,407.69,407.69,407.15,407.44,6225.0,407.69,407.69,407.15,407.44,6225.0
2024-03-14 15:35:00,407.41,407.52,407.1,407.49,5175.0,407.41,407.52,407.1,407.49,5175.0
2024-03-14 15:40:00,407.52,409.03,407.52,408.47,14012.0,407.52,409.03,407.52,408.47,14012.0
2024-03-14 15:45:00,408.31,408.77,408.05,408.25,17268.0,408.31,408.77,408.05,408.25,17268.0
2024-03-14 15:50:00,408.37,408.82,407.86,408.51,34973.0,408.37,408.82,407.86,408.51,34973.0
2024-03-14 15:55:00,408.33,408.83,408.04,408.82,42130.0,408.33,408.83,408.04,408.82,42130.0
2024-03-15 09:30:00,410.47,411.01,409.18,409.97,302400.0,410.47,411.01,409.18,409.97,302400.0
2024-03-15 09:35:00,409.76,411.56,409.17,410.84,4174.0,409.76,411.56,409.17,410.84,4174.0
2024-03-15 09:40:00,411.23,411.64,410.4,410.4,7456.0,411.23,411.64,410.4,410.4,7456.0
2024-03-15 09:45:00,410.72,411.19,410.57,410.94,1391.0,410.72,411.19,410.57,410.94,1391.0
2024-03-15 09:50:00,410.47,410.62,410.39,410.49,1613.0,410.47,410.62,410.39,410.49,1613.0
2024-03-15 09:55:00,410.14,410.26,409.78,410.26,2000.0,410.14,410.26,409.78,410.26,2000.0
2024-03-15 10:00:00,410.11,410.64,409.24,409.24,1684.0,410.11,410.64,409.24,409.24,1684.0
2024-03-15 10:05:00,409.34,409.92,409.33,409.92,4728.0,409.34,409.92,409.33,409.92,4728.0
2024-03-15 10:10:00,409.92,410.56,409.89,410.56,1796.0,409.92,410.56,409.89,410.56,1796.0
2024-03-15 10:15:00,410.49,411.13,410.49,411.11,2724.0,410.49,411.13,410.49,411.11,2724.0
2024-03-15 10:20:00,411.0,411.26,410.86,411.25,1529.0,411.0,411.26,410.86,411.25,1529.0
2024-03-15 10:25:00,411.18,411.23,409.57,409.57,3150.0,411.18,411.23,409.57,409.57,3150.0
2024-03-15 10:30:00,409.46,409.47,408.54,408.98,3385.0,409.46,409.47,408.54,408.98,3385.0
2024-03-15 10:35:00,409.12,409.12,408.45,408.62,2893.0,409.12,409.12,408.45,408.62,2893.0
2024-03-15 10:40:00,408.88,408.88,408.25,408.32,2220.0,408.88,408.88,408.25,408.32,2220.0
2024-03-15 10:45:00,408.23,408.92,408.22,408.72,1699.0,408.23,408.92,408.22,408.72,1699.0
2024-03-15 10:50:00,408.91,409.19,408.66,408.87,3817.0,408.91,409.19,408.66,408.87,3817.0
2024-03-15 10:55:00,408.92,409.26,408.54,409.09,4566.0,408.92,409.26,408.54,409.09,4566.0
2024-03-15 11:00:00,409.23,409.75,408.77,409.39,3653.0,409.23,409.75,408.77,409.39,3653.0
2024-03-15 11:05:00,409.26,409.98,409.07,409.54,2000.0,409.26,409.98,409.07,409.54,2000.0
2024-03-15 11:10:00,410.0,410.0,409.75,409.75,2196.0,410.0,410.0,409.75,409.75,2196.0
2024-03-15 11:15:00,409.65,409.69,409.46,409.46,900.0,409.65,409.69,409.46,409.46,900.0
2024-03-15 11:20:00,409.59,409.59,408.85,409.24,2400.0,409.59,409.59,408.85,409.24,2400.0
2024-03-15 11:25:00,409.09,409.17,408.65,409.17,2643.0,409.09,409.17,408.65,409.17,2643.0
2024-03-15 11:30:00,409.0,409.41,408.91,409.06,669.0,409.0,409.41,408.91,409.06,669.0
2024-03-15 11:35:00,409.19,409.19,408.6,408.63,1800.0,409.19,409.19,408.6,408.63,1800.0
2024-03-15 11:40:00,408.87,409.07,408.79,408.79,800.0,408.87,409.07,408.79,408.79,800.0
2024-03-15 11:45:00,408.78,408.78,407.93,407.95,1784.0,408.78,408.78,407.93,407.95,1784.0
2024-03-15 11:50:00,407.47,407.76,407.33,407.34,1715.0,407.47,407.76,407.33,407.34,1715.0
2024-03-15 11:55:00,407.39,407.68,407.33,407.68,700.0,407.39,407.68,407.33,407.68,700.0
2024-03-15 12:00:00,407.55,407.71,407.43,407.66,500.0,407.55,407.71,407.43,407.66,500.0
2024-03-15 12:05:00,407.71,407.84,407.62,407.83,800.0,407.71,407.84,407.62,407.83,800.0
2024-03-15 12:10:00,407.81,408.0,407.58,407.78,2920.0,407.81,408.0,407.58,407.78,2920.0
2024-03-15 12:15:00,407.52,408.04,407.52,407.98,769.0,407.52,408.04,407.52,407.98,769.0
2024-03-15 12:20:00,408.2,408.74,408.2,408.74,1500.0,408.2,408.74,408.2,408.74,1500.0
2024-03-15 12:25:00,408.69,408.72,407.9,408.08,2500.0,408.69,408.72,407.9,408.08,2500.0
2024-03-15 12:30:00,408.08,408.48,408.06,408.48,1210.0,408.08,408.48,408.06,408.48,1210.0
2024-03-15 12:35:00,408.37,408.37,407.95,408.28,1050.0,408.37,408.37,407.95,408.28,1050.0
2024-03-15 12:40:00,408.18,408.83,408.17,408.54,952.0,408.18,408.83,408.17,408.54,952.0
2024-03-15 12:45:00,408.36,408.5,408.24,408.24,1255.0,408.36,408.5,408.24,408.24,1255.0
2024-03-15 12:50:00,408.25,408.29,407.77,408.14,2745.0,408.25,408.29,407.77,408.14,2745.0
2024-03-15 12:55:00,408.03,408.25,408.03,408.25,325.0,408.03,408.25,408.03,408.25,325.0
2024-03-15 13:00:00,408.09,408.32,407.93,407.93,1731.0,408.09,408.32,407.93,407.93,1731.0
2024-03-15 13:05:00,408.26,408.5,408.22,408.5,1400.0,408.26,408.5,408.22,408.5,1400.0
2024-03-15 13:10:00,408.51,408.52,408.32,408.43,1762.0,408.51,408.52,408.32,408.43,1762.0
2024-03-15 13:15:00,408.42,408.42,407.86,407.86,1652.0,408.42,408.42,407.86,407.86,1652.0
2024-03-15 13:20:00,408.02,408.73,408.02,408.73,1391.0,408.02,408.73,408.02,408.73,1391.0
2024-03-15 13:25:00,408.5,408.5,408.28,408.28,523.0,408.5,408.5,408.28,408.28,523.0
2024-03-15 13:30:00,408.48,408.7,408.15,408.16,1413.0,408.48,408.7,408.15,408.16,1413.0
2024-03-15 13:35:00,408.16,408.16,407.6,407.85,1420.0,408.16,408.16,407.6,407.85,1420.0
2024-03-15 13:40:00,407.53,408.23,407.53,407.96,1100.0,407.53,408.23,407.53,407.96,1100.0
2024-03-15 13:45:00,407.67,407.81,407.5,407.57,1100.0,407.67,407.81,407.5,407.57,1100.0
2024-03-15 13:50:00,407.44,407.85,406.97,407.85,10907.0,407.44,407.85,406.97,407.85,10907.0
2024-03-15 13:55:00,408.07,408.16,407.88,408.16,880.0,408.07,408.16,407.88,408.16,880.0
2024-03-15 14:00:00,407.89,408.01,407.54,407.73,1322.0,407.89,408.01,407.54,407.73,1322.0
2024-03-15 14:05:00,407.68,407.87,407.54,407.67,1828.0,407.68,407.87,407.54,407.67,1828.0
2024-03-15 14:10:00,407.67,407.71,407.36,407.36,1549.0,407.67,407.71,407.36,407.36,1549.0
2024-03-15 14:15:00,407.48,407.85,407.48,407.84,2564.0,407.48,407.85,407.48,407.84,2564.0
2024-03-15 14:20:00,407.75,407.92,407.54,407.54,1494.0,407.75,407.92,407.54,407.54,1494.0
2024-03-15 14:25:00,407.52,407.56,406.98,407.5,2592.0,407.52,407.56,406.98,407.5,2592.0
2024-03-15 14:30:00,407.61,407.83,407.5,407.63,1256.0,407.61,407.83,407.5,407.63,1256.0
2024-03-15 14:35:00,407.73,408.5,407.65,408.49,1906.0,407.73,408.5,407.65,408.49,1906.0
2024-03-15 14:40:00,408.63,409.08,408.58,409.07,2155.0,408.63,409.08,408.58,409.07,2155.0
2024-03-15 14:45:00,409.06,409.15,408.75,408.89,1600.0,409.06,409.15,408.75,408.89,1600.0
2024-03-15 14:50:00,409.13,409.13,408.84,408.97,1135.0,409.13,409.13,408.84,408.97,1135.0
2024-03-15 14:55:00,408.92,409.16,408.88,408.99,2081.0,408.92,409.16,408.88,408.99,2081.0
2024-03-15 15:00:00,408.89,409.16,408.78,409.13,2119.0,408.89,409.16,408.78,409.13,2119.0
2024-03-15 15:05:00,409.13,409.13,408.87,408.87,1105.0,409.13,409.13,408.87,408.87,1105.0
2024-03-15 15:10:00,409.02,409.17,408.87,409.17,1934.0,409.02,409.17,408.87,409.17,1934.0
2024-03-15 15:15:00,409.17,409.29,409.01,409.08,4744.0,409.17,409.29,409.01,409.08,4744.0
2024-03-15 15:20:00,409.07,409.28,408.93,409.13,2252.0,409.07,409.28,408.93,409.13,2252.0
2024-03-15 15:25:00,409.12,409.14,408.76,408.85,4442.0,409.12,409.14,408.76,408.85,4442.0
2024-03-15 15:30:00,408.88,408.9,408.24,408.24,2570.0,408.88,408.9,408.24,408.24,2570.0
2024-03-15 15:35:00,408.28,408.51,408.02,408.13,3259.0,408.28,408.51,408.02,408.13,3259.0
2024-03-15 15:40:00,408.09,408.37,408.08,408.29,4663.0,408.09,408.37,408.08,408.29,4663.0
2024-03-15 15:45:00,408.09,408.42,408.02,408.3,6351.0,408.09,408.42,408.02,408.3,6351.0
2024-03-15 15:50:00,408.08,408.15,407.11,407.41,14701.0,408.08,408.15,407.11,407.41,14701.0
2024-03-15 15:55:00,407.13,408.22,407.11,407.69,61310.0,407.13,408.22,407.11,407.69,61310.0
2024-03-18 09:30:00,410.49,410.51,409.24,410.01,17826.0,410.49,410.51,409.24,410.01,17826.0
2024-03-18 09:35:00,410.02,410.91,409.49,410.06,7883.0,410.02,410.91,409.49,410.06,7883.0
2024-03-18 09:40:00,410.06,411.0,409.65,410.62,13232.0,410.06,411.0,409.65,410.62,13232.0
2024-03-18 09:45:00,410.62,411.0,410.25,410.3,10432.0,410.62,411.0,410.25,410.3,10432.0
2024-03-18 09:50:00,410.27,410.99,409.28,410.71,3875.0,410.27,410.99,409.28,410.71,3875.0
2024-03-18 09:55:00,410.66,411.0,410.57,410.67,1000.0,410.66,411.0,410.57,410.67,1000.0
2024-03-18 10:00:00,410.67,411.16,410.34,411.05,7386.0,410.67,411.16,410.34,411.05,7386.0
2024-03-18 10:05:00,411.06,412.18,410.98,411.45,9505.0,411.06,412.18,410.98,411.45,9505.0
2024-03-18 10:10:00,411.12,411.63,411.12,411.63,1902.0,411.12,411.63,411.12,411.63,1902.0
2024-03-18 10:15:00,411.86,411.86,411.08,411.49,923.0,411.86,411.86,411.08,411.49,923.0
2024-03-18 10:20:00,411.84,413.27,411.83,413.27,2401.0,411.84,413.27,411.83,413.27,2401.0
2024-03-18 10:25:00,413.23,414.01,412.97,413.32,3595.0,413.23,414.01,412.97,413.32,3595.0
2024-03-18 10:30:00,413.43,414.07,413.41,413.8,2389.0,413.43,414.07,413.41,413.8,2389.0
2024-03-18 10:35:00,413.9,414.0,413.75,413.81,2658.0,413.9,414.0,413.75,413.81,2658.0
2024-03-18 10:40:00,413.84,414.48,413.62,413.88,8181.0,413.84,414.48,413.62,413.88,8181.0
2024-03-18 10:45:00,414.06,414.52,413.55,413.89,3174.0,414.06,414.52,413.55,413.89,3174.0
2024-03-18 10:50:00,413.89,413.89,413.23,413.7,4717.0,413.89,413.89,413.23,413.7,4717.0
2024-03-18 10:55:00,413.94,414.1,413.55,414.1,3615.0,413.94,414.1,413.55,414.1,3615.0
2024-03-18 11:00:00,414.3,414.48,413.95,414.32,4387.0,414.3,414.48,413.95,414.32,4387.0
2024-03-18 11:05:00,414.46,414.79,414.45,414.78,2295.0,414.46,414.79,414.45,414.78,2295.0
2024-03-18 11:10:00,414.43,414.61,414.29,414.56,1629.0,414.43,414.61,414.29,414.56,1629.0
2024-03-18 11:15:00,414.41,415.45,414.35,415.45,7356.0,414.41,415.45,414.35,415.45,7356.0
2024-03-18 11:20:00,415.24,415.5,415.24,415.41,1886.0,415.24,415.5,415.24,415.41,1886.0
2024-03-18 11:25:00,415.15,415.26,415.0,415.0,1173.0,415.15,415.26,415.0,415.0,1173.0
2024-03-18 11:30:00,415.05,415.05,414.4,414.4,603.0,415.05,415.05,414.4,414.4,603.0
2024-03-18 11:35:00,414.36,414.65,414.35,414.65,801.0,414.36,414.65,414.35,414.65,801.0
2024-03-18 11:40:00,414.55,414.55,414.0,414.04,2790.0,414.55,414.55,414.0,414.04,2790.0
2024-03-18 11:45:00,413.89,414.11,413.76,413.76,2152.0,413.89,414.11,413.76,413.76,2152.0
2024-03-18 11:50:00,413.57,413.6,413.33,413.33,1179.0,413.57,413.6,413.33,413.33,1179.0
2024-03-18 11:55:00,413.35,413.75,413.32,413.75,1811.0,413.35,413.75,413.32,413.75,1811.0
2024-03-18 12:00:00,413.48,413.48,413.24,413.24,425.0,413.48,413.48,413.24,413.24,425.0
2024-03-18 12:05:00,413.15,413.25,412.95,413.2,3132.0,413.15,413.25,412.95,413.2,3132.0
2024-03-18 12:10:00,412.98,413.86,412.97,413.82,1975.0,412.98,413.86,412.97,413.82,1975.0
2024-03-18 12:15:00,413.82,414.25,413.82,414.25,746.0,413.82,414.25,413.82,414.25,746.0
2024-03-18 12:20:00,414.22,414.4,414.11,414.37,844.0,414.22,414.4,414.11,414.37,844.0
2024-03-18 12:25:00,414.36,414.43,413.65,413.75,5186.0,414.36,414.43,413.65,413.75,5186.0
2024-03-18 12:30:00,413.67,413.78,413.29,413.4,2615.0,413.67,413.78,413.29,413.4,2615.0
2024-03-18 12:35:00,412.91,412.98,412.67,412.93,1679.0,412.91,412.98,412.67,412.93,1679.0
2024-03-18 12:40:00,413.14,413.68,413.13,413.68,500.0,413.14,413.68,413.13,413.68,500.0
2024-03-18 12:45:00,413.68,413.78,413.52,413.69,1106.0,413.68,413.78,413.52,413.69,1106.0
2024-03-18 12:50:00,413.44,413.65,413.21,413.45,2800.0,413.44,413.65,413.21,413.45,2800.0
2024-03-18 12:55:00,413.45,413.77,413.2,413.37,2091.0,413.45,413.77,413.2,413.37,2091.0
2024-03-18 13:00:00,413.53,414.09,413.53,413.71,2816.0,413.53,414.09,413.53,413.71,2816.0
2024-03-18 13:05:00,413.8,413.84,413.42,413.42,400.0,413.8,413.84,413.42,413.42,400.0
2024-03-18 13:10:00,413.31,413.73,413.31,413.73,1008.0,413.31,413.73,413.31,413.73,1008.0
2024-03-18 13:15:00,413.62,413.62,413.4,413.41,374.0,413.62,413.62,413.4,413.41,374.0
2024-03-18 13:20:00,413.13,413.74,413.09,413.54,9513.0,413.13,413.74,413.09,413.54,9513.0
2024-03-18 13:25:00,413.79,414.01,413.75,413.85,1300.0,413.79,414.01,413.75,413.85,1300.0
2024-03-18 13:30:00,413.82,414.06,413.65,413.66,3848.0,413.82,414.06,413.65,413.66,3848.0
2024-03-18 13:35:00,413.71,413.71,413.34,413.34,1800.0,413.71,413.71,413.34,413.34,1800.0
2024-03-18 13:40:00,413.35,413.5,413.34,413.5,500.0,413.35,413.5,413.34,413.5,500.0
2024-03-18 13:45:00,413.42,413.42,413.21,413.21,940.0,413.42,413.42,413.21,413.21,940.0
2024-03-18 13:50:00,413.41,413.77,413.41,413.58,1419.0,413.41,413.77,413.41,413.58,1419.0
2024-03-18 13:55:00,413.49,413.85,413.31,413.85,1527.0,413.49,413.85,413.31,413.85,1527.0
2024-03-18 14:00:00,413.67,414.18,413.66,414.16,1966.0,413.67,414.18,413.66,414.16,1966.0
2024-03-18 14:05:00,414.16,414.16,413.84,413.84,1124.0,414.16,414.16,413.84,413.84,1124.0
2024-03-18 14:10:00,413.7,414.11,413.57,413.81,1935.0,413.7,414.11,413.57,413.81,1935.0
2024-03-18 14:15:00,413.88,413.89,413.85,413.89,500.0,413.88,413.89,413.85,413.89,500.0
2024-03-18 14:20:00,413.91,413.92,413.71,413.71,784.0,413.91,413.92,413.71,413.71,784.0
2024-03-18 14:25:00,413.88,414.3,413.86,414.12,2229.0,413.88,414.3,413.86,414.12,2229.0
2024-03-18 14:30:00,413.98,414.14,413.97,414.14,1083.0,413.98,414.14,413.97,414.14,1083.0
2024-03-18 14:35:00,414.22,414.33,414.21,414.22,820.0,414.22,414.33,414.21,414.22,820.0
2024-03-18 14:40:00,414.33,414.33,413.44,413.44,2187.0,414.33,414.33,413.44,413.44,2187.0
2024-03-18 14:45:00,413.44,413.75,413.27,413.72,2197.0,413.44,413.75,413.27,413.72,2197.0
2024-03-18 14:50:00,413.71,413.73,413.49,413.72,2944.0,413.71,413.73,413.49,413.72,2944.0
2024-03-18 14:55:00,413.64,413.94,413.49,413.89,4166.0,413.64,413.94,413.49,413.89,4166.0
2024-03-18 15:00:00,413.85,414.0,413.69,413.88,3325.0,413.85,414.0,413.69,413.88,3325.0
2024-03-18 15:05:00,413.84,414.1,413.76,413.89,3185.0,413.84,414.1,413.76,413.89,3185.0
2024-03-18 15:10:00,413.86,414.03,413.67,413.85,5085.0,413.86,414.03,413.67,413.85,5085.0
2024-03-18 15:15:00,413.69,414.09,413.51,413.76,4194.0,413.69,414.09,413.51,413.76,4194.0
2024-03-18 15:20:00,413.88,413.89,413.47,413.78,4785.0,413.88,413.89,413.47,413.78,4785.0
2024-03-18 15:25:00,413.62,413.74,413.29,413.67,2861.0,413.62,413.74,413.29,413.67,2861.0
2024-03-18 15:30:00,413.31,413.35,412.97,412.99,3305.0,413.31,413.35,412.97,412.99,3305.0
2024-03-18 15:35:00,412.85,412.96,412.41,412.63,3634.0,412.85,412.96,412.41,412.63,3634.0
2024-03-18 15:40:00,412.53,412.97,412.45,412.8,2295.0,412.53,412.97,412.45,412.8,2295.0
2024-03-18 15:45:00,412.86,412.97,412.58,412.79,5895.0,412.86,412.97,412.58,412.79,5895.0
2024-03-18 15:50:00,412.59,412.61,412.05,412.3,9660.0,412.59,412.61,412.05,412.3,9660.0
2024-03-18 15:55:00,412.45,412.56,410.96,411.38,23687.0,412.45,412.56,410.96,411.38,23687.0
2024-03-19 09:30:00,412.51,412.98,411.1,411.1,12083.0,412.51,412.98,411.1,411.1,12083.0
2024-03-19 09:35:00,411.55,412.99,411.55,412.98,997.0,411.55,412.99,411.55,412.98,997.0
2024-03-19 09:40:00,412.87,413.36,412.74,413.36,600.0,412.87,413.36,412.74,413.36,600.0
2024-03-19 09:45:00,412.85,414.29,412.81,412.84,2206.0,412.85,414.29,412.81,412.84,2206.0
2024-03-19 09:50:00,412.97,413.5,412.66,412.89,1731.0,412.97,413.5,412.66,412.89,1731.0
2024-03-19 09:55:00,413.15,413.39,413.03,413.38,1450.0,413.15,413.39,413.03,413.38,1450.0
2024-03-19 10:00:00,413.05,413.98,413.05,413.68,4573.0,413.05,413.98,413.05,413.68,4573.0
2024-03-19 10:05:00,413.99,413.99,412.51,412.78,1840.0,413.99,413.99,412.51,412.78,1840.0
2024-03-19 10:10:00,412.52,412.76,412.04,412.58,3007.0,412.52,412.76,412.04,412.58,3007.0
2024-03-19 10:15:00,412.84,412.85,412.29,412.45,1100.0,412.84,412.85,412.29,412.45,1100.0
2024-03-19 10:20:00,412.61,412.61,412.57,412.57,300.0,412.61,412.61,412.57,412.57,300.0
2024-03-19 10:25:00,412.71,413.15,412.7,413.15,1832.0,412.71,413.15,412.7,413.15,1832.0
2024-03-19 10:30:00,412.97,413.06,412.72,412.9,1073.0,412.97,413.06,412.72,412.9,1073.0
2024-03-19 10:35:00,413.27,413.38,413.15,413.38,2071.0,413.27,413.38,413.15,413.38,2071.0
2024-03-19 10:40:00,413.44,413.76,413.31,413.33,4110.0,413.44,413.76,413.31,413.33,4110.0
2024-03-19 10:45:00,413.22,413.54,412.93,413.32,1508.0,413.22,413.54,412.93,413.32,1508.0
2024-03-19 10:50:00,413.53,413.53,413.21,413.45,1740.0,413.53,413.53,413.21,413.45,1740.0
2024-03-19 10:55:00,413.64,413.95,413.37,413.58,1915.0,413.64,413.95,413.37,413.58,1915.0
2024-03-19 11:00:00,413.47,413.71,413.2,413.43,2255.0,413.47,413.71,413.2,413.43,2255.0
2024-03-19 11:05:00,413.51,413.8,413.32,413.74,3534.0,413.51,413.8,413.32,413.74,3534.0
2024-03-19 11:10:00,413.65,413.98,413.65,413.94,2308.0,413.65,413.98,413.65,413.94,2308.0
2024-03-19 11:15:00,413.86,414.06,413.66,413.67,2968.0,413.86,414.06,413.66,413.67,2968.0
2024-03-19 11:20:00,413.69,413.69,413.1,413.1,1840.0,413.69,413.69,413.1,413.1,1840.0
2024-03-19 11:25:00,413.02,413.39,412.64,413.21,7193.0,413.02,413.39,412.64,413.21,7193.0
2024-03-19 11:30:00,413.21,413.34,413.02,413.25,2107.0,413.21,413.34,413.02,413.25,2107.0
2024-03-19 11:35:00,413.06,413.31,413.06,413.31,994.0,413.06,413.31,413.06,413.31,994.0
2024-03-19 11:40:00,413.09,413.38,412.47,412.71,2952.0,413.09,413.38,412.47,412.71,2952.0
2024-03-19 11:45:00,412.58,413.02,412.39,412.94,3806.0,412.58,413.02,412.39,412.94,3806.0
2024-03-19 11:50:00,413.05,413.07,412.69,412.71,4077.0,413.05,413.07,412.69,412.71,4077.0
2024-03-19 11:55:00,412.47,412.68,412.26,412.68,3138.0,412.47,412.68,412.26,412.68,3138.0
2024-03-19 12:00:00,412.51,412.68,412.38,412.44,1535.0,412.51,412.68,412.38,412.44,1535.0
2024-03-19 12:05:00,412.33,412.7,412.33,412.51,1146.0,412.33,412.7,412.33,412.51,1146.0
2024-03-19 12:10:00,412.51,412.88,412.51,412.55,2341.0,412.51,412.88,412.51,412.55,2341.0
2024-03-19 12:15:00,412.62,412.95,412.56,412.72,2808.0,412.62,412.95,412.56,412.72,2808.0
2024-03-19 12:20:00,412.66,412.96,411.94,412.9,2675.0,412.66,412.96,411.94,412.9,2675.0
2024-03-19 12:25:00,412.75,412.85,412.53,412.53,2002.0,412.75,412.85,412.53,412.53,2002.0
2024-03-19 12:30:00,412.88,413.25,412.88,413.09,5529.0,412.88,413.25,412.88,413.09,5529.0
2024-03-19 12:35:00,413.24,413.24,412.84,412.93,1611.0,413.24,413.24,412.84,412.93,1611.0
2024-03-19 12:40:00,413.04,413.25,412.75,413.25,1874.0,413.04,413.25,412.75,413.25,1874.0
2024-03-19 12:45:00,413.36,413.51,413.22,413.51,2404.0,413.36,413.51,413.22,413.51,2404.0
2024-03-19 12:50:00,413.59,413.75,413.56,413.75,665.0,413.59,413.75,413.56,413.75,665.0
2024-03-19 12:55:00,413.61,413.8,413.45,413.69,3944.0,413.61,413.8,413.45,413.69,3944.0
2024-03-19 13:00:00,413.82,414.2,413.82,414.15,1901.0,413.82,414.2,413.82,414.15,1901.0
2024-03-19 13:05:00,413.9,414.08,413.9,414.08,525.0,413.9,414.08,413.9,414.08,525.0
2024-03-19 13:10:00,414.06,414.06,413.69,413.69,1951.0,414.06,414.06,413.69,413.69,1951.0
2024-03-19 13:15:00,413.51,413.87,413.38,413.87,2359.0,413.51,413.87,413.38,413.87,2359.0
2024-03-19 13:20:00,413.74,414.07,413.74,414.07,801.0,413.74,414.07,413.74,414.07,801.0
2024-03-19 13:25:00,413.76,414.21,413.76,414.21,1463.0,413.76,414.21,413.76,414.21,1463.0
2024-03-19 13:30:00,414.21,414.6,414.2,414.38,1818.0,414.21,414.6,414.2,414.38,1818.0
2024-03-19 13:35:00,414.33,414.55,414.23,414.43,1442.0,414.33,414.55,414.23,414.43,1442.0
2024-03-19 13:40:00,414.42,414.85,414.42,414.85,3083.0,414.42,414.85,414.42,414.85,3083.0
2024-03-19 13:45:00,414.86,414.86,414.36,414.42,1654.0,414.86,414.86,414.36,414.42,1654.0
2024-03-19 13:50:00,414.54,414.67,414.43,414.43,2130.0,414.54,414.67,414.43,414.43,2130.0
2024-03-19 13:55:00,414.5,414.5,414.25,414.49,1129.0,414.5,414.5,414.25,414.49,1129.0
2024-03-19 14:00:00,414.37,414.75,414.22,414.75,1938.0,414.37,414.75,414.22,414.75,1938.0
2024-03-19 14:05:00,414.63,414.99,414.63,414.99,1549.0,414.63,414.99,414.63,414.99,1549.0
2024-03-19 14:10:00,414.98,415.0,414.7,414.7,1500.0,414.98,415.0,414.7,414.7,1500.0
2024-03-19 14:15:00,414.79,415.07,414.79,414.95,1769.0,414.79,415.07,414.79,414.95,1769.0
2024-03-19 14:20:00,415.04,415.04,414.67,414.67,1181.0,415.04,415.04,414.67,414.67,1181.0
2024-03-19 14:25:00,414.68,414.84,414.59,414.61,2613.0,414.68,414.84,414.59,414.61,2613.0
2024-03-19 14:30:00,414.71,414.89,414.7,414.81,2081.0,414.71,414.89,414.7,414.81,2081.0
2024-03-19 14:35:00,414.75,415.15,414.75,414.88,2401.0,414.75,415.15,414.75,414.88,2401.0
2024-03-19 14:40:00,414.97,415.07,414.96,415.0,1911.0,414.97,415.07,414.96,415.0,1911.0
2024-03-19 14:45:00,415.07,415.45,415.04,415.44,3374.0,415.07,415.45,415.04,415.44,3374.0
2024-03-19 14:50:00,415.02,415.13,414.85,415.04,1955.0,415.02,415.13,414.85,415.04,1955.0
2024-03-19 14:55:00,414.93,415.04,414.64,414.64,1754.0,414.93,415.04,414.64,414.64,1754.0
2024-03-19 15:00:00,414.66,414.77,414.57,414.69,3885.0,414.66,414.77,414.57,414.69,3885.0
2024-03-19 15:05:00,414.69,414.69,414.31,414.35,2695.0,414.69,414.69,414.31,414.35,2695.0
2024-03-19 15:10:00,414.25,414.26,413.87,413.87,951.0,414.25,414.26,413.87,413.87,951.0
2024-03-19 15:15:00,413.89,414.37,413.69,414.37,4618.0,413.89,414.37,413.69,414.37,4618.0
2024-03-19 15:20:00,414.32,414.46,414.24,414.43,1763.0,414.32,414.46,414.24,414.43,1763.0
2024-03-19 15:25:00,414.38,414.53,414.17,414.22,4124.0,414.38,414.53,414.17,414.22,4124.0
2024-03-19 15:30:00,414.4,414.6,414.29,414.6,2424.0,414.4,414.6,414.29,414.6,2424.0
2024-03-19 15:35:00,414.67,415.13,414.67,415.05,3198.0,414.67,415.13,414.67,415.05,3198.0
2024-03-19 15:40:00,415.0,415.41,414.91,415.39,5040.0,415.0,415.41,414.91,415.39,5040.0
2024-03-19 15:45:00,415.47,415.64,414.98,414.98,8080.0,415.47,415.64,414.98,414.98,8080.0
2024-03-19 15:50:00,415.27,415.42,414.86,415.33,9561.0,415.27,415.42,414.86,415.33,9561.0
2024-03-19 15:55:00,415.26,415.7,414.85,414.93,25842.0,415.26,415.7,414.85,414.93,25842.0
2024-03-20 09:30:00,414.33,414.51,411.95,413.21,11423.0,414.33,414.51,411.95,413.21,11423.0
2024-03-20 09:35:00,412.6,413.22,411.25,412.02,2500.0,412.6,413.22,411.25,412.02,2500.0
2024-03-20 09:40:00,412.31,412.41,411.8,411.88,2087.0,412.31,412.41,411.8,411.88,2087.0
2024-03-20 09:45:00,411.51,411.72,410.11,410.95,6567.0,411.51,411.72,410.11,410.95,6567.0
2024-03-20 09:50:00,410.68,411.3,410.55,411.08,2424.0,410.68,411.3,410.55,411.08,2424.0
2024-03-20 09:55:00,410.77,411.07,410.4,410.49,2264.0,410.77,411.07,410.4,410.49,2264.0
2024-03-20 10:00:00,410.52,410.57,409.35,409.53,4750.0,410.52,410.57,409.35,409.53,4750.0
2024-03-20 10:05:00,409.63,410.65,409.02,410.65,5063.0,409.63,410.65,409.02,410.65,5063.0
2024-03-20 10:10:00,410.73,411.14,410.7,411.14,3520.0,410.73,411.14,410.7,411.14,3520.0
2024-03-20 10:15:00,411.19,411.89,410.91,411.72,3134.0,411.19,411.89,410.91,411.72,3134.0
2024-03-20 10:20:00,411.66,411.98,411.2,411.98,6836.0,411.66,411.98,411.2,411.98,6836.0
2024-03-20 10:25:00,411.63,411.9,411.63,411.85,813.0,411.63,411.9,411.63,411.85,813.0
2024-03-20 10:30:00,411.95,412.16,411.48,411.5,1806.0,411.95,412.16,411.48,411.5,1806.0
2024-03-20 10:35:00,411.53,411.53,410.75,410.75,1800.0,411.53,411.53,410.75,410.75,1800.0
2024-03-20 10:40:00,410.61,410.82,410.21,410.54,2799.0,410.61,410.82,410.21,410.54,2799.0
2024-03-20 10:45:00,410.57,410.65,410.23,410.28,2271.0,410.57,410.65,410.23,410.28,2271.0
2024-03-20 10:50:00,410.69,411.09,410.69,411.09,900.0,410.69,411.09,410.69,411.09,900.0
2024-03-20 10:55:00,411.15,411.46,411.02,411.02,2669.0,411.15,411.46,411.02,411.02,2669.0
2024-03-20 11:00:00,411.23,411.51,411.1,411.42,1305.0,411.23,411.51,411.1,411.42,1305.0
2024-03-20 11:05:00,411.56,412.08,411.45,412.08,1725.0,411.56,412.08,411.45,412.08,1725.0
2024-03-20 11:10:00,412.08,412.46,412.08,412.45,1208.0,412.08,412.46,412.08,412.45,1208.0
2024-03-20 11:15:00,412.38,412.38,411.87,412.32,2770.0,412.38,412.38,411.87,412.32,2770.0
2024-03-20 11:20:00,412.4,412.58,411.96,412.58,10980.0,412.4,412.58,411.96,412.58,10980.0
2024-03-20 11:25:00,412.59,413.09,412.13,412.81,4653.0,412.59,413.09,412.13,412.81,4653.0
2024-03-20 11:30:00,413.18,413.34,412.54,412.8,6584.0,413.18,413.34,412.54,412.8,6584.0
2024-03-20 11:35:00,412.88,412.95,412.21,412.52,1765.0,412.88,412.95,412.21,412.52,1765.0
2024-03-20 11:40:00,412.56,412.91,412.14,412.86,1795.0,412.56,412.91,412.14,412.86,1795.0
2024-03-20 11:45:00,412.88,413.02,412.77,412.78,1729.0,412.88,413.02,412.77,412.78,1729.0
2024-03-20 11:50:00,412.95,413.27,412.75,413.26,2039.0,412.95,413.27,412.75,413.26,2039.0
2024-03-20 11:55:00,413.03,413.54,412.89,413.25,2719.0,413.03,413.54,412.89,413.25,2719.0
2024-03-20 12:00:00,413.0,413.53,413.0,413.53,2348.0,413.0,413.53,413.0,413.53,2348.0
2024-03-20 12:05:00,413.65,413.76,412.68,413.13,3903.0,413.65,413.76,412.68,413.13,3903.0
2024-03-20 12:10:00,412.9,413.21,412.89,413.11,600.0,412.9,413.21,412.89,413.11,600.0
2024-03-20 12:15:00,413.07,413.53,413.07,413.48,1400.0,413.07,413.53,413.07,413.48,1400.0
2024-03-20 12:20:00,413.52,413.52,412.77,413.21,1821.0,413.52,413.52,412.77,413.21,1821.0
2024-03-20 12:25:00,413.1,413.12,412.33,412.56,6058.0,413.1,413.12,412.33,412.56,6058.0
2024-03-20 12:30:00,412.33,412.49,411.57,412.08,19349.0,412.33,412.49,411.57,412.08,19349.0
2024-03-20 12:35:00,412.22,412.33,412.12,412.13,1058.0,412.22,412.33,412.12,412.13,1058.0
2024-03-20 12:40:00,412.38,413.19,412.38,412.75,3908.0,412.38,413.19,412.38,412.75,3908.0
2024-03-20 12:45:00,412.8,412.88,412.48,412.48,2111.0,412.8,412.88,412.48,412.48,2111.0
2024-03-20 12:50:00,412.37,413.44,412.34,413.44,1110.0,412.37,413.44,412.34,413.44,1110.0
2024-03-20 12:55:00,413.03,413.19,412.74,412.74,1201.0,413.03,413.19,412.74,412.74,1201.0
2024-03-20 13:00:00,412.84,412.84,412.2,412.37,2526.0,412.84,412.84,412.2,412.37,2526.0
2024-03-20 13:05:00,412.54,412.67,412.11,412.12,850.0,412.54,412.67,412.11,412.12,850.0
2024-03-20 13:10:00,412.53,412.53,412.23,412.26,554.0,412.53,412.53,412.23,412.26,554.0
2024-03-20 13:15:00,412.23,412.62,412.22,412.62,1614.0,412.23,412.62,412.22,412.62,1614.0
2024-03-20 13:20:00,412.61,412.61,412.31,412.43,400.0,412.61,412.61,412.31,412.43,400.0
2024-03-20 13:25:00,412.41,412.46,412.23,412.46,1456.0,412.41,412.46,412.23,412.46,1456.0
2024-03-20 13:30:00,412.28,412.62,412.28,412.62,700.0,412.28,412.62,412.28,412.62,700.0
2024-03-20 13:35:00,412.69,412.69,412.5,412.64,300.0,412.69,412.69,412.5,412.64,300.0
2024-03-20 13:40:00,412.26,412.41,412.26,412.41,708.0,412.26,412.41,412.26,412.41,708.0
2024-03-20 13:45:00,412.48,412.67,412.47,412.67,375.0,412.48,412.67,412.47,412.67,375.0
2024-03-20 13:50:00,412.7,413.07,412.7,413.07,900.0,412.7,413.07,412.7,413.07,900.0
2024-03-20 13:55:00,412.94,412.95,412.44,412.59,600.0,412.94,412.95,412.44,412.59,600.0
2024-03-20 14:00:00,412.7,414.29,412.7,412.85,13974.0,412.7,414.29,412.7,412.85,13974.0
2024-03-20 14:05:00,412.96,413.1,412.47,412.6,2214.0,412.96,413.1,412.47,412.6,2214.0
2024-03-20 14:10:00,412.9,413.08,412.73,412.78,5166.0,412.9,413.08,412.73,412.78,5166.0
2024-03-20 14:15:00,412.65,412.83,412.03,412.03,2953.0,412.65,412.83,412.03,412.03,2953.0
2024-03-20 14:20:00,412.23,412.43,412.02,412.15,2183.0,412.23,412.43,412.02,412.15,2183.0
2024-03-20 14:25:00,412.1,412.43,411.97,412.05,2430.0,412.1,412.43,411.97,412.05,2430.0
2024-03-20 14:30:00,412.18,412.24,410.72,410.72,4077.0,412.18,412.24,410.72,410.72,4077.0
2024-03-20 14:35:00,410.52,412.07,410.52,411.48,4211.0,410.52,412.07,410.52,411.48,4211.0
2024-03-20 14:40:00,411.41,412.43,411.31,412.29,4851.0,411.41,412.43,411.31,412.29,4851.0
2024-03-20 14:45:00,412.67,413.17,412.44,412.97,2060.0,412.67,413.17,412.44,412.97,2060.0
2024-03-20 14:50:00,412.74,412.94,411.98,412.79,3776.0,412.74,412.94,411.98,412.79,3776.0
2024-03-20 14:55:00,412.75,413.21,412.53,413.02,2500.0,412.75,413.21,412.53,413.02,2500.0
2024-03-20 15:00:00,413.2,413.44,412.61,412.82,2584.0,413.2,413.44,412.61,412.82,2584.0
2024-03-20 15:05:00,412.82,413.18,412.74,413.14,3946.0,412.82,413.18,412.74,413.14,3946.0
2024-03-20 15:10:00,413.12,413.16,412.23,412.38,2656.0,413.12,413.16,412.23,412.38,2656.0
2024-03-20 15:15:00,412.35,412.82,412.15,412.67,9804.0,412.35,412.82,412.15,412.67,9804.0
2024-03-20 15:20:00,412.55,412.55,412.1,412.37,3042.0,412.55,412.55,412.1,412.37,3042.0
2024-03-20 15:25:00,412.28,412.33,412.14,412.16,4077.0,412.28,412.33,412.14,412.16,4077.0
2024-03-20 15:30:00,412.18,412.18,411.58,411.86,4103.0,412.18,412.18,411.58,411.86,4103.0
2024-03-20 15:35:00,411.92,412.29,411.87,412.29,6019.0,411.92,412.29,411.87,412.29,6019.0
2024-03-20 15:40:00,412.19,412.19,411.15,411.21,2358.0,412.19,412.19,411.15,411.21,2358.0
2024-03-20 15:45:00,410.97,411.49,410.94,411.18,9331.0,410.97,411.49,410.94,411.18,9331.0
2024-03-20 15:50:00,410.83,412.06,410.82,411.64,11994.0,410.83,412.06,410.82,411.64,11994.0
2024-03-20 15:55:00,411.67,412.12,411.27,412.07,30886.0,411.67,412.12,411.27,412.07,30886.0
2024-03-21 09:30:00,415.61,415.99,414.83,415.99,15974.0,415.61,415.99,414.83,415.99,15974.0
2024-03-21 09:35:00,415.88,416.95,415.12,416.95,3371.0,415.88,416.95,415.12,416.95,3371.0
2024-03-21 09:40:00,417.47,418.67,417.46,418.18,2144.0,417.47,418.67,417.46,418.18,2144.0
2024-03-21 09:45:00,417.59,418.2,417.59,417.96,2868.0,417.59,418.2,417.59,417.96,2868.0
2024-03-21 09:50:00,417.86,418.15,416.89,416.89,1286.0,417.86,418.15,416.89,416.89,1286.0
2024-03-21 09:55:00,417.29,417.29,416.02,416.02,1894.0,417.29,417.29,416.02,416.02,1894.0
2024-03-21 10:00:00,415.55,415.62,414.78,414.88,2092.0,415.55,415.62,414.78,414.88,2092.0
2024-03-21 10:05:00,415.0,415.25,414.45,415.25,2019.0,415.0,415.25,414.45,415.25,2019.0
2024-03-21 10:10:00,415.0,415.0,414.51,414.51,2071.0,415.0,415.0,414.51,414.51,2071.0
2024-03-21 10:15:00,414.04,414.78,414.0,414.74,1846.0,414.04,414.78,414.0,414.74,1846.0
2024-03-21 10:20:00,414.58,414.82,414.09,414.52,1900.0,414.58,414.82,414.09,414.52,1900.0
2024-03-21 10:25:00,414.61,416.06,414.45,415.77,5327.0,414.61,416.06,414.45,415.77,5327.0
2024-03-21 10:30:00,415.54,416.14,415.32,416.08,6949.0,415.54,416.14,415.32,416.08,6949.0
2024-03-21 10:35:00,415.89,416.1,415.03,415.87,5293.0,415.89,416.1,415.03,415.87,5293.0
2024-03-21 10:40:00,415.9,417.01,415.68,416.56,8274.0,415.9,417.01,415.68,416.56,8274.0
2024-03-21 10:45:00,416.76,417.14,416.6,416.8,3338.0,416.76,417.14,416.6,416.8,3338.0
2024-03-21 10:50:00,416.82,416.93,416.34,416.71,1698.0,416.82,416.93,416.34,416.71,1698.0
2024-03-21 10:55:00,416.94,417.72,416.52,417.52,8132.0,416.94,417.72,416.52,417.52,8132.0
2024-03-21 11:00:00,417.73,417.73,417.17,417.22,2060.0,417.73,417.73,417.17,417.22,2060.0
2024-03-21 11:05:00,416.95,417.75,416.95,417.65,5843.0,416.95,417.75,416.95,417.65,5843.0
2024-03-21 11:10:00,417.9,418.27,417.61,417.85,2301.0,417.9,418.27,417.61,417.85,2301.0
2024-03-21 11:15:00,417.75,418.31,417.57,418.31,3080.0,417.75,418.31,417.57,418.31,3080.0
2024-03-21 11:20:00,418.23,418.41,417.78,418.41,2888.0,418.23,418.41,417.78,418.41,2888.0
2024-03-21 11:25:00,418.2,418.48,417.89,417.95,7277.0,418.2,418.48,417.89,417.95,7277.0
2024-03-21 11:30:00,418.17,418.28,418.06,418.27,1371.0,418.17,418.28,418.06,418.27,1371.0
2024-03-21 11:35:00,418.37,418.69,418.36,418.68,3150.0,418.37,418.69,418.36,418.68,3150.0
2024-03-21 11:40:00,418.53,418.7,418.35,418.7,3818.0,418.53,418.7,418.35,418.7,3818.0
2024-03-21 11:45:00,418.75,418.93,418.09,418.09,2843.0,418.75,418.93,418.09,418.09,2843.0
2024-03-21 11:50:00,418.33,418.94,418.29,418.66,3741.0,418.33,418.94,418.29,418.66,3741.0
2024-03-21 11:55:00,418.92,419.26,418.86,418.92,3394.0,418.92,419.26,418.86,418.92,3394.0
2024-03-21 12:00:00,418.87,418.87,418.76,418.76,200.0,418.87,418.87,418.76,418.76,200.0
2024-03-21 12:05:00,418.97,418.97,418.35,418.38,2011.0,418.97,418.97,418.35,418.38,2011.0
2024-03-21 12:10:00,418.36,418.47,418.27,418.27,1299.0,418.36,418.47,418.27,418.27,1299.0
2024-03-21 12:15:00,418.33,419.04,418.33,418.66,2953.0,418.33,419.04,418.33,418.66,2953.0
2024-03-21 12:20:00,418.58,418.74,418.33,418.59,1517.0,418.58,418.74,418.33,418.59,1517.0
2024-03-21 12:25:00,418.58,418.86,418.45,418.86,1200.0,418.58,418.86,418.45,418.86,1200.0
2024-03-21 12:30:00,418.89,419.03,418.48,418.49,5829.0,418.89,419.03,418.48,418.49,5829.0
2024-03-21 12:35:00,418.29,418.3,417.95,417.96,1765.0,418.29,418.3,417.95,417.96,1765.0
2024-03-21 12:40:00,418.18,418.38,417.88,418.02,3021.0,418.18,418.38,417.88,418.02,3021.0
2024-03-21 12:45:00,417.81,417.86,417.73,417.73,813.0,417.81,417.86,417.73,417.73,813.0
2024-03-21 12:50:00,417.97,418.04,417.76,418.0,1045.0,417.97,418.04,417.76,418.0,1045.0
2024-03-21 12:55:00,417.82,417.82,417.09,417.09,2286.0,417.82,417.82,417.09,417.09,2286.0
2024-03-21 13:00:00,416.8,416.8,416.79,416.8,100.0,416.8,416.8,416.79,416.8,100.0
2024-03-21 13:05:00,416.2,416.2,416.02,416.03,470.0,416.2,416.2,416.02,416.03,470.0
2024-03-21 13:10:00,416.0,416.54,416.0,416.53,1855.0,416.0,416.54,416.0,416.53,1855.0
2024-03-21 13:15:00,416.6,416.6,416.21,416.47,6100.0,416.6,416.6,416.21,416.47,6100.0
2024-03-21 13:20:00,416.51,416.93,416.32,416.93,2103.0,416.51,416.93,416.32,416.93,2103.0
2024-03-21 13:25:00,417.14,417.7,417.05,417.49,20330.0,417.14,417.7,417.05,417.49,20330.0
2024-03-21 13:30:00,417.31,417.43,417.01,417.33,2200.0,417.31,417.43,417.01,417.33,2200.0
2024-03-21 13:35:00,417.13,417.63,417.13,417.44,1600.0,417.13,417.63,417.13,417.44,1600.0
2024-03-21 13:40:00,417.64,417.71,417.19,417.54,1948.0,417.64,417.71,417.19,417.54,1948.0
2024-03-21 13:45:00,416.92,417.65,416.92,417.41,1102.0,416.92,417.65,416.92,417.41,1102.0
2024-03-21 13:50:00,417.6,417.98,417.26,417.97,2029.0,417.6,417.98,417.26,417.97,2029.0
2024-03-21 13:55:00,418.02,418.02,417.76,418.01,1783.0,418.02,418.02,417.76,418.01,1783.0
2024-03-21 14:00:00,418.02,418.06,417.13,417.45,2345.0,418.02,418.06,417.13,417.45,2345.0
2024-03-21 14:05:00,417.73,417.8,417.62,417.78,1272.0,417.73,417.8,417.62,417.78,1272.0
2024-03-21 14:10:00,417.63,418.1,417.63,417.71,1500.0,417.63,418.1,417.63,417.71,1500.0
2024-03-21 14:15:00,417.64,417.97,417.37,417.96,1845.0,417.64,417.97,417.37,417.96,1845.0
2024-03-21 14:20:00,417.69,417.83,417.59,417.83,600.0,417.69,417.83,417.59,417.83,600.0
2024-03-21 14:25:00,417.72,417.72,417.6,417.69,1477.0,417.72,417.72,417.6,417.69,1477.0
2024-03-21 14:30:00,417.88,417.88,417.47,417.48,615.0,417.88,417.88,417.47,417.48,615.0
2024-03-21 14:35:00,417.42,417.42,417.08,417.15,2400.0,417.42,417.42,417.08,417.15,2400.0
2024-03-21 14:40:00,417.0,417.18,417.0,417.18,5100.0,417.0,417.18,417.0,417.18,5100.0
2024-03-21 14:45:00,416.97,416.97,416.68,416.86,1212.0,416.97,416.97,416.68,416.86,1212.0
2024-03-21 14:50:00,416.92,417.35,416.92,417.34,4842.0,416.92,417.35,416.92,417.34,4842.0
2024-03-21 14:55:00,417.74,417.74,417.34,417.34,3798.0,417.74,417.74,417.34,417.34,3798.0
2024-03-21 15:00:00,417.3,417.51,417.3,417.51,1195.0,417.3,417.51,417.3,417.51,1195.0
2024-03-21 15:05:00,417.33,417.8,417.16,417.8,2862.0,417.33,417.8,417.16,417.8,2862.0
2024-03-21 15:10:00,417.64,417.74,417.46,417.47,634.0,417.64,417.74,417.46,417.47,634.0
2024-03-21 15:15:00,417.28,417.77,417.19,417.77,5783.0,417.28,417.77,417.19,417.77,5783.0
2024-03-21 15:20:00,417.34,417.34,416.81,416.81,12048.0,417.34,417.34,416.81,416.81,12048.0
2024-03-21 15:25:00,416.5,416.87,416.5,416.87,3330.0,416.5,416.87,416.5,416.87,3330.0
2024-03-21 15:30:00,417.05,417.42,417.05,417.08,2337.0,417.05,417.42,417.05,417.08,2337.0
2024-03-21 15:35:00,416.96,416.98,416.28,416.55,2024.0,416.96,416.98,416.28,416.55,2024.0
2024-03-21 15:40:00,416.51,416.81,416.5,416.71,5078.0,416.51,416.81,416.5,416.71,5078.0
2024-03-21 15:45:00,416.67,416.68,416.35,416.54,33225.0,416.67,416.68,416.35,416.54,33225.0
2024-03-21 15:50:00,416.34,416.73,415.95,416.26,8203.0,416.34,416.73,415.95,416.26,8203.0
2024-03-21 15:55:00,415.92,416.12,415.29,415.71,19208.0,415.92,416.12,415.29,415.71,19208.0
2024-03-22 09:30:00,417.75,417.75,415.67,416.33,14205.0,417.75,417.75,415.67,416.33,14205.0
2024-03-22 09:35:00,416.34,417.63,416.33,417.21,7816.0,416.34,417.63,416.33,417.21,7816.0
2024-03-22 09:40:00,417.05,417.05,415.86,415.86,3676.0,417.05,417.05,415.86,415.86,3676.0
2024-03-22 09:45:00,415.22,416.38,415.17,416.24,1912.0,415.22,416.38,415.17,416.24,1912.0
2024-03-22 09:50:00,415.51,416.47,415.51,415.75,2113.0,415.51,416.47,415.51,415.75,2113.0
2024-03-22 09:55:00,416.13,416.7,415.75,416.7,900.0,416.13,416.7,415.75,416.7,900.0
2024-03-22 10:00:00,416.44,416.45,415.51,415.6,3876.0,416.44,416.45,415.51,415.6,3876.0
2024-03-22 10:05:00,415.58,416.92,415.58,416.01,6468.0,415.58,416.92,415.58,416.01,6468.0
2024-03-22 10:10:00,416.53,416.53,415.3,415.63,2509.0,416.53,416.53,415.3,415.63,2509.0
2024-03-22 10:15:00,415.29,415.64,414.27,414.27,2200.0,415.29,415.64,414.27,414.27,2200.0
2024-03-22 10:20:00,414.56,414.6,413.76,413.77,5630.0,414.56,414.6,413.76,413.77,5630.0
2024-03-22 10:25:00,414.0,414.49,413.99,414.49,7276.0,414.0,414.49,413.99,414.49,7276.0
2024-03-22 10:30:00,414.5,414.5,414.0,414.0,3083.0,414.5,414.5,414.0,414.0,3083.0
2024-03-22 10:35:00,413.77,414.24,413.76,413.81,1566.0,413.77,414.24,413.76,413.81,1566.0
2024-03-22 10:40:00,413.59,413.83,412.96,412.96,2399.0,413.59,413.83,412.96,412.96,2399.0
2024-03-22 10:45:00,412.95,413.34,412.61,412.98,3234.0,412.95,413.34,412.61,412.98,3234.0
2024-03-22 10:50:00,412.79,413.22,412.64,412.64,1560.0,412.79,413.22,412.64,412.64,1560.0
2024-03-22 10:55:00,412.65,412.77,412.2,412.2,3108.0,412.65,412.77,412.2,412.2,3108.0
2024-03-22 11:00:00,412.31,412.71,412.3,412.61,1500.0,412.31,412.71,412.3,412.61,1500.0
2024-03-22 11:05:00,412.77,413.1,412.61,412.66,4973.0,412.77,413.1,412.61,412.66,4973.0
2024-03-22 11:10:00,412.87,412.87,412.68,412.69,1596.0,412.87,412.87,412.68,412.69,1596.0
2024-03-22 11:15:00,412.69,413.03,412.35,412.35,2251.0,412.69,413.03,412.35,412.35,2251.0
2024-03-22 11:20:00,412.37,412.62,412.19,412.62,4874.0,412.37,412.62,412.19,412.62,4874.0
2024-03-22 11:25:00,412.5,412.88,412.5,412.88,1634.0,412.5,412.88,412.5,412.88,1634.0
2024-03-22 11:30:00,412.53,412.77,412.42,412.47,1808.0,412.53,412.77,412.42,412.47,1808.0
2024-03-22 11:35:00,412.48,412.7,412.44,412.56,2992.0,412.48,412.7,412.44,412.56,2992.0
2024-03-22 11:40:00,412.54,412.74,412.27,412.52,3800.0,412.54,412.74,412.27,412.52,3800.0
2024-03-22 11:45:00,412.62,413.2,412.42,413.19,3519.0,412.62,413.2,412.42,413.19,3519.0
2024-03-22 11:50:00,413.01,413.26,412.97,412.97,1327.0,413.01,413.26,412.97,412.97,1327.0
2024-03-22 11:55:00,413.02,413.04,412.91,413.04,385.0,413.02,413.04,412.91,413.04,385.0
2024-03-22 12:00:00,413.02,413.99,412.74,413.83,22254.0,413.02,413.99,412.74,413.83,22254.0
2024-03-22 12:05:00,413.83,413.97,413.51,413.51,1066.0,413.83,413.97,413.51,413.51,1066.0
2024-03-22 12:10:00,413.02,413.15,412.98,413.15,300.0,413.02,413.15,412.98,413.15,300.0
2024-03-22 12:15:00,413.29,413.29,413.08,413.08,200.0,413.29,413.29,413.08,413.08,200.0
2024-03-22 12:20:00,413.17,413.29,412.9,413.17,2722.0,413.17,413.29,412.9,413.17,2722.0
2024-03-22 12:25:00,413.24,413.53,413.24,413.53,768.0,413.24,413.53,413.24,413.53,768.0
2024-03-22 12:30:00,413.38,413.93,413.37,413.8,3127.0,413.38,413.93,413.37,413.8,3127.0
2024-03-22 12:35:00,413.66,413.75,413.47,413.47,1256.0,413.66,413.75,413.47,413.47,1256.0
2024-03-22 12:40:00,413.73,413.73,413.56,413.63,1060.0,413.73,413.73,413.56,413.63,1060.0
2024-03-22 12:45:00,413.45,413.81,413.3,413.41,3837.0,413.45,413.81,413.3,413.41,3837.0
2024-03-22 12:50:00,413.31,413.31,413.31,413.31,409.0,413.31,413.31,413.31,413.31,409.0
2024-03-22 12:55:00,413.42,413.42,413.42,413.42,100.0,413.42,413.42,413.42,413.42,100.0
2024-03-22 13:00:00,413.46,413.55,413.46,413.55,400.0,413.46,413.55,413.46,413.55,400.0
2024-03-22 13:05:00,413.53,413.57,413.52,413.57,478.0,413.53,413.57,413.52,413.57,478.0
2024-03-22 13:10:00,413.65,413.76,413.51,413.51,1680.0,413.65,413.76,413.51,413.51,1680.0
2024-03-22 13:15:00,413.54,413.6,413.53,413.6,746.0,413.54,413.6,413.53,413.6,746.0
2024-03-22 13:20:00,413.55,413.62,413.35,413.49,2080.0,413.55,413.62,413.35,413.49,2080.0
2024-03-22 13:25:00,413.56,413.65,413.45,413.47,400.0,413.56,413.65,413.45,413.47,400.0
2024-03-22 13:30:00,413.92,414.18,413.92,414.14,2310.0,413.92,414.18,413.92,414.14,2310.0
2024-03-22 13:35:00,414.06,414.07,413.84,413.88,900.0,414.06,414.07,413.84,413.88,900.0
2024-03-22 13:40:00,413.91,414.0,413.9,414.0,200.0,413.91,414.0,413.9,414.0,200.0
2024-03-22 13:45:00,414.09,414.54,414.09,414.4,1980.0,414.09,414.54,414.09,414.4,1980.0
2024-03-22 13:50:00,414.36,414.87,413.98,414.78,9849.0,414.36,414.87,413.98,414.78,9849.0
2024-03-22 13:55:00,414.89,415.18,414.89,415.11,1501.0,414.89,415.18,414.89,415.11,1501.0
2024-03-22 14:00:00,414.74,414.89,414.63,414.86,3255.0,414.74,414.89,414.63,414.86,3255.0
2024-03-22 14:05:00,414.85,415.09,414.72,415.02,1835.0,414.85,415.09,414.72,415.02,1835.0
2024-03-22 14:10:00,414.79,414.83,414.62,414.71,1337.0,414.79,414.83,414.62,414.71,1337.0
2024-03-22 14:15:00,414.77,414.77,414.73,414.73,200.0,414.77,414.77,414.73,414.73,200.0
2024-03-22 14:20:00,414.74,414.96,414.49,414.89,6737.0,414.74,414.96,414.49,414.89,6737.0
2024-03-22 14:25:00,414.96,415.49,414.9,415.1,3761.0,414.96,415.49,414.9,415.1,3761.0
2024-03-22 14:30:00,415.09,415.09,414.85,414.85,714.0,415.09,415.09,414.85,414.85,714.0
2024-03-22 14:35:00,414.93,415.05,414.82,414.98,2493.0,414.93,415.05,414.82,414.98,2493.0
2024-03-22 14:40:00,415.0,415.09,415.0,415.05,1198.0,415.0,415.09,415.0,415.05,1198.0
2024-03-22 14:45:00,415.09,415.18,415.0,415.06,2575.0,415.09,415.18,415.0,415.06,2575.0
2024-03-22 14:50:00,415.11,415.15,414.93,415.04,3739.0,415.11,415.15,414.93,415.04,3739.0
2024-03-22 14:55:00,415.14,415.16,414.94,415.09,2706.0,415.14,415.16,414.94,415.09,2706.0
2024-03-22 15:00:00,415.18,415.5,415.08,415.5,4354.0,415.18,415.5,415.08,415.5,4354.0
2024-03-22 15:05:00,415.64,415.64,415.35,415.52,1515.0,415.64,415.64,415.35,415.52,1515.0
2024-03-22 15:10:00,415.53,415.53,414.85,414.93,2787.0,415.53,415.53,414.85,414.93,2787.0
2024-03-22 15:15:00,414.96,415.15,414.85,415.15,1515.0,414.96,415.15,414.85,415.15,1515.0
2024-03-22 15:20:00,415.12,415.41,415.05,415.41,1165.0,415.12,415.41,415.05,415.41,1165.0
2024-03-22 15:25:00,415.46,415.6,415.38,415.48,1574.0,415.46,415.6,415.38,415.48,1574.0
2024-03-22 15:30:00,415.57,415.59,415.12,415.36,3420.0,415.57,415.59,415.12,415.36,3420.0
2024-03-22 15:35:00,415.24,415.47,415.24,415.45,1951.0,415.24,415.47,415.24,415.45,1951.0
2024-03-22 15:40:00,415.4,416.25,415.25,416.25,17238.0,415.4,416.25,415.25,416.25,17238.0
2024-03-22 15:45:00,416.07,416.17,415.85,416.0,5017.0,416.07,416.17,415.85,416.0,5017.0
2024-03-22 15:50:00,416.13,416.86,415.84,416.63,13767.0,416.13,416.86,415.84,416.63,13767.0
2024-03-22 15:55:00,416.5,416.57,415.66,415.66,18661.0,416.5,416.57,415.66,415.66,18661.0
2024-03-25 09:30:00,415.66,416.2,414.96,415.63,13567.0,415.66,416.2,414.96,415.63,13567.0
2024-03-25 09:35:00,415.66,416.19,415.5,415.8,3351.0,415.66,416.19,415.5,415.8,3351.0
2024-03-25 09:40:00,416.11,416.67,415.65,416.07,2647.0,416.11,416.67,415.65,416.07,2647.0
2024-03-25 09:45:00,416.0,416.45,415.68,416.41,5223.0,416.0,416.45,415.68,416.41,5223.0
2024-03-25 09:50:00,416.9,417.76,416.9,417.76,3036.0,416.9,417.76,416.9,417.76,3036.0
2024-03-25 09:55:00,417.19,417.91,417.18,417.7,5050.0,417.19,417.91,417.18,417.7,5050.0
2024-03-25 10:00:00,417.91,418.28,417.28,417.28,4011.0,417.91,418.28,417.28,417.28,4011.0
2024-03-25 10:05:00,417.49,417.8,416.9,416.9,2290.0,417.49,417.8,416.9,416.9,2290.0
2024-03-25 10:10:00,417.15,417.39,416.79,416.85,2379.0,417.15,417.39,416.79,416.85,2379.0
2024-03-25 10:15:00,416.85,416.95,416.6,416.64,3805.0,416.85,416.95,416.6,416.64,3805.0
2024-03-25 10:20:00,416.69,416.73,416.38,416.4,2429.0,416.69,416.73,416.38,416.4,2429.0
2024-03-25 10:25:00,416.56,416.56,416.07,416.33,5792.0,416.56,416.56,416.07,416.33,5792.0
2024-03-25 10:30:00,416.31,416.31,415.73,415.73,3818.0,416.31,416.31,415.73,415.73,3818.0
2024-03-25 10:35:00,415.95,415.95,415.75,415.95,1800.0,415.95,415.95,415.75,415.95,1800.0
2024-03-25 10:40:00,415.86,416.09,415.86,415.95,2997.0,415.86,416.09,415.86,415.95,2997.0
2024-03-25 10:45:00,416.16,416.22,415.95,416.22,2969.0,416.16,416.22,415.95,416.22,2969.0
2024-03-25 10:50:00,416.34,416.61,416.34,416.61,1076.0,416.34,416.61,416.34,416.61,1076.0
2024-03-25 10:55:00,416.71,416.8,416.5,416.74,2020.0,416.71,416.8,416.5,416.74,2020.0
2024-03-25 11:00:00,416.71,416.93,416.01,416.39,4749.0,416.71,416.93,416.01,416.39,4749.0
2024-03-25 11:05:00,416.49,416.49,415.81,416.16,2011.0,416.49,416.49,415.81,416.16,2011.0
2024-03-25 11:10:00,416.05,416.33,416.0,416.16,1293.0,416.05,416.33,416.0,416.16,1293.0
2024-03-25 11:15:00,416.18,416.32,415.99,416.02,1579.0,416.18,416.32,415.99,416.02,1579.0
2024-03-25 11:20:00,416.02,416.02,415.48,415.52,1600.0,416.02,416.02,415.48,415.52,1600.0
2024-03-25 11:25:00,415.56,415.77,415.4,415.72,1100.0,415.56,415.77,415.4,415.72,1100.0
2024-03-25 11:30:00,415.9,416.28,415.9,416.28,1043.0,415.9,416.28,415.9,416.28,1043.0
2024-03-25 11:35:00,416.45,416.75,416.45,416.49,900.0,416.45,416.75,416.45,416.49,900.0
2024-03-25 11:40:00,416.6,416.8,416.6,416.74,2355.0,416.6,416.8,416.6,416.74,2355.0
2024-03-25 11:45:00,416.7,416.99,416.7,416.99,1704.0,416.7,416.99,416.7,416.99,1704.0
2024-03-25 11:50:00,416.99,417.0,416.67,416.8,1761.0,416.99,417.0,416.67,416.8,1761.0
2024-03-25 11:55:00,416.81,417.11,416.78,416.79,2671.0,416.81,417.11,416.78,416.79,2671.0
2024-03-25 12:00:00,417.07,417.25,416.4,416.41,8912.0,417.07,417.25,416.4,416.41,8912.0
2024-03-25 12:05:00,416.47,417.25,416.47,416.95,4914.0,416.47,417.25,416.47,416.95,4914.0
2024-03-25 12:10:00,417.15,417.25,417.07,417.07,600.0,417.15,417.25,417.07,417.07,600.0
2024-03-25 12:15:00,417.06,417.3,417.05,417.25,1324.0,417.06,417.3,417.05,417.25,1324.0
2024-03-25 12:20:00,417.37,417.41,417.18,417.22,1437.0,417.37,417.41,417.18,417.22,1437.0
2024-03-25 12:25:00,417.18,417.46,417.17,417.27,4390.0,417.18,417.46,417.17,417.27,4390.0
2024-03-25 12:30:00,417.27,417.27,417.26,417.27,600.0,417.27,417.27,417.26,417.27,600.0
2024-03-25 12:35:00,417.25,417.39,416.91,417.0,2649.0,417.25,417.39,416.91,417.0,2649.0
2024-03-25 12:40:00,416.91,417.1,416.91,417.0,2092.0,416.91,417.1,416.91,417.0,2092.0
2024-03-25 12:45:00,416.93,417.08,416.91,417.08,2121.0,416.93,417.08,416.91,417.08,2121.0
2024-03-25 12:50:00,417.02,417.64,416.95,417.63,5927.0,417.02,417.64,416.95,417.63,5927.0
2024-03-25 12:55:00,417.65,417.81,417.5,417.57,3620.0,417.65,417.81,417.5,417.57,3620.0
2024-03-25 13:00:00,417.34,417.35,417.17,417.18,893.0,417.34,417.35,417.17,417.18,893.0
2024-03-25 13:05:00,417.15,417.33,417.13,417.19,2241.0,417.15,417.33,417.13,417.19,2241.0
2024-03-25 13:10:00,417.18,417.49,417.17,417.48,3172.0,417.18,417.49,417.17,417.48,3172.0
2024-03-25 13:15:00,417.53,417.53,417.28,417.28,620.0,417.53,417.53,417.28,417.28,620.0
2024-03-25 13:20:00,417.28,417.28,417.05,417.19,1287.0,417.28,417.28,417.05,417.19,1287.0
2024-03-25 13:25:00,417.24,417.25,417.1,417.16,2907.0,417.24,417.25,417.1,417.16,2907.0
2024-03-25 13:30:00,417.15,417.32,417.14,417.32,974.0,417.15,417.32,417.14,417.32,974.0
2024-03-25 13:35:00,417.32,417.52,417.19,417.5,2664.0,417.32,417.52,417.19,417.5,2664.0
2024-03-25 13:40:00,417.55,417.88,417.54,417.74,1220.0,417.55,417.88,417.54,417.74,1220.0
2024-03-25 13:45:00,417.82,418.0,417.8,417.98,5771.0,417.82,418.0,417.8,417.98,5771.0
2024-03-25 13:50:00,417.97,417.97,417.5,417.57,1204.0,417.97,417.97,417.5,417.57,1204.0
2024-03-25 13:55:00,417.48,417.51,417.38,417.41,1558.0,417.48,417.51,417.38,417.41,1558.0
2024-03-25 14:00:00,417.43,417.61,417.43,417.5,2200.0,417.43,417.61,417.43,417.5,2200.0
2024-03-25 14:05:00,417.55,417.6,417.5,417.6,1161.0,417.55,417.6,417.5,417.6,1161.0
2024-03-25 14:10:00,417.61,417.64,417.45,417.45,2390.0,417.61,417.64,417.45,417.45,2390.0
2024-03-25 14:15:00,417.51,417.53,417.4,417.53,795.0,417.51,417.53,417.4,417.53,795.0
2024-03-25 14:20:00,417.5,417.5,417.25,417.31,2953.0,417.5,417.5,417.25,417.31,2953.0
2024-03-25 14:25:00,417.47,417.6,417.17,417.29,2649.0,417.47,417.6,417.17,417.29,2649.0
2024-03-25 14:30:00,417.25,417.37,417.06,417.32,1306.0,417.25,417.37,417.06,417.32,1306.0
2024-03-25 14:35:00,417.29,417.48,417.25,417.48,1831.0,417.29,417.48,417.25,417.48,1831.0
2024-03-25 14:40:00,417.45,417.7,417.45,417.68,3161.0,417.45,417.7,417.45,417.68,3161.0
2024-03-25 14:45:00,417.81,417.87,417.66,417.87,630.0,417.81,417.87,417.66,417.87,630.0
2024-03-25 14:50:00,417.88,417.88,417.62,417.66,920.0,417.88,417.88,417.62,417.66,920.0
2024-03-25 14:55:00,417.66,418.01,417.58,418.01,1613.0,417.66,418.01,417.58,418.01,1613.0
2024-03-25 15:00:00,417.96,418.04,417.79,417.8,1225.0,417.96,418.04,417.79,417.8,1225.0
2024-03-25 15:05:00,417.8,418.07,417.77,417.87,3232.0,417.8,418.07,417.77,417.87,3232.0
2024-03-25 15:10:00,418.0,418.0,417.8,417.84,650.0,418.0,418.0,417.8,417.84,650.0
2024-03-25 15:15:00,417.72,417.76,416.91,417.08,2445.0,417.72,417.76,416.91,417.08,2445.0
2024-03-25 15:20:00,416.94,417.01,416.76,416.76,800.0,416.94,417.01,416.76,416.76,800.0
2024-03-25 15:25:00,416.61,416.7,416.34,416.35,1185.0,416.61,416.7,416.34,416.35,1185.0
2024-03-25 15:30:00,416.29,416.5,415.98,415.99,2904.0,416.29,416.5,415.98,415.99,2904.0
2024-03-25 15:35:00,415.97,416.16,415.84,416.16,1400.0,415.97,416.16,415.84,416.16,1400.0
2024-03-25 15:40:00,416.16,416.29,415.98,415.98,3624.0,416.16,416.29,415.98,415.98,3624.0
2024-03-25 15:45:00,416.06,416.53,415.95,416.47,5295.0,416.06,416.53,415.95,416.47,5295.0
2024-03-25 15:50:00,416.42,416.78,415.9,416.38,17018.0,416.42,416.78,415.9,416.38,17018.0
2024-03-25 15:55:00,416.31,416.49,415.93,416.03,17702.0,416.31,416.49,415.93,416.03,17702.0
2024-03-26 09:30:00,417.38,417.87,417.0,417.34,13292.0,417.38,417.87,417.0,417.34,13292.0
2024-03-26 09:35:00,417.32,417.32,416.25,416.59,3701.0,417.32,417.32,416.25,416.59,3701.0
2024-03-26 09:40:00,416.98,417.29,416.84,416.95,2686.0,416.98,417.29,416.84,416.95,2686.0
2024-03-26 09:45:00,416.94,417.14,416.5,416.85,3704.0,416.94,417.14,416.5,416.85,3704.0
2024-03-26 09:50:00,416.41,417.0,415.47,416.0,2876.0,416.41,417.0,415.47,416.0,2876.0
2024-03-26 09:55:00,416.0,416.21,415.67,416.0,4689.0,416.0,416.21,415.67,416.0,4689.0
2024-03-26 10:00:00,416.0,416.21,415.8,416.0,3814.0,416.0,416.21,415.8,416.0,3814.0
2024-03-26 10:05:00,416.04,416.16,415.81,415.93,1712.0,416.04,416.16,415.81,415.93,1712.0
2024-03-26 10:10:00,415.47,415.47,414.87,415.26,1433.0,415.47,415.47,414.87,415.26,1433.0
2024-03-26 10:15:00,415.31,415.33,414.95,414.96,871.0,415.31,415.33,414.95,414.96,871.0
2024-03-26 10:20:00,415.21,415.22,414.89,415.13,1532.0,415.21,415.22,414.89,415.13,1532.0
2024-03-26 10:25:00,415.24,415.5,415.11,415.28,1682.0,415.24,415.5,415.11,415.28,1682.0
2024-03-26 10:30:00,415.14,415.47,414.86,415.2,1945.0,415.14,415.47,414.86,415.2,1945.0
2024-03-26 10:35:00,415.47,416.34,415.26,415.8,7646.0,415.47,416.34,415.26,415.8,7646.0
2024-03-26 10:40:00,415.55,415.77,415.44,415.55,2857.0,415.55,415.77,415.44,415.55,2857.0
2024-03-26 10:45:00,415.73,415.98,415.35,415.64,4734.0,415.73,415.98,415.35,415.64,4734.0
2024-03-26 10:50:00,415.75,416.69,415.75,416.32,3292.0,415.75,416.69,415.75,416.32,3292.0
2024-03-26 10:55:00,416.21,416.45,415.94,415.94,1073.0,416.21,416.45,415.94,415.94,1073.0
2024-03-26 11:00:00,416.01,416.21,415.89,416.06,1909.0,416.01,416.21,415.89,416.06,1909.0
2024-03-26 11:05:00,416.11,416.26,416.07,416.07,851.0,416.11,416.26,416.07,416.07,851.0
2024-03-26 11:10:00,416.08,416.08,415.86,415.86,2312.0,416.08,416.08,415.86,415.86,2312.0
2024-03-26 11:15:00,416.02,416.57,416.01,416.53,3504.0,416.02,416.57,416.01,416.53,3504.0
2024-03-26 11:20:00,416.5,416.6,416.48,416.6,1422.0,416.5,416.6,416.48,416.6,1422.0
2024-03-26 11:25:00,416.66,417.14,416.66,417.1,2336.0,416.66,417.14,416.66,417.1,2336.0
2024-03-26 11:30:00,417.1,417.33,417.08,417.33,900.0,417.1,417.33,417.08,417.33,900.0
2024-03-26 11:35:00,417.33,417.68,417.17,417.68,4560.0,417.33,417.68,417.17,417.68,4560.0
2024-03-26 11:40:00,417.68,418.6,417.68,418.33,8440.0,417.68,418.6,417.68,418.33,8440.0
2024-03-26 11:45:00,418.32,418.44,418.2,418.41,4443.0,418.32,418.44,418.2,418.41,4443.0
2024-03-26 11:50:00,418.34,418.57,418.32,418.43,1794.0,418.34,418.57,418.32,418.43,1794.0
2024-03-26 11:55:00,418.37,418.43,417.62,417.88,3995.0,418.37,418.43,417.62,417.88,3995.0
2024-03-26 12:00:00,417.6,417.6,417.2,417.41,1207.0,417.6,417.6,417.2,417.41,1207.0
2024-03-26 12:05:00,417.45,417.56,417.4,417.4,300.0,417.45,417.56,417.4,417.4,300.0
2024-03-26 12:10:00,417.3,417.49,417.3,417.49,715.0,417.3,417.49,417.3,417.49,715.0
2024-03-26 12:15:00,417.58,417.65,417.52,417.65,980.0,417.58,417.65,417.52,417.65,980.0
2024-03-26 12:20:00,417.64,417.72,417.49,417.59,1268.0,417.64,417.72,417.49,417.59,1268.0
2024-03-26 12:25:00,417.65,417.78,417.32,417.33,2237.0,417.65,417.78,417.32,417.33,2237.0
2024-03-26 12:30:00,417.42,417.49,417.26,417.3,2735.0,417.42,417.49,417.26,417.3,2735.0
2024-03-26 12:35:00,417.35,417.41,417.34,417.38,1317.0,417.35,417.41,417.34,417.38,1317.0
2024-03-26 12:40:00,417.52,417.52,417.35,417.39,507.0,417.52,417.52,417.35,417.39,507.0
2024-03-26 12:45:00,417.27,417.5,417.22,417.5,3698.0,417.27,417.5,417.22,417.5,3698.0
2024-03-26 12:50:00,417.21,417.58,417.21,417.45,3635.0,417.21,417.58,417.21,417.45,3635.0
2024-03-26 12:55:00,417.3,417.8,417.29,417.8,1686.0,417.3,417.8,417.29,417.8,1686.0
2024-03-26 13:00:00,417.79,417.79,417.4,417.5,1242.0,417.79,417.79,417.4,417.5,1242.0
2024-03-26 13:05:00,417.47,417.7,417.42,417.46,1592.0,417.47,417.7,417.42,417.46,1592.0
2024-03-26 13:10:00,417.7,417.71,417.61,417.7,806.0,417.7,417.71,417.61,417.7,806.0
2024-03-26 13:15:00,417.7,417.89,417.46,417.89,2668.0,417.7,417.89,417.46,417.89,2668.0
2024-03-26 13:20:00,417.82,417.89,417.75,417.75,502.0,417.82,417.89,417.75,417.75,502.0
2024-03-26 13:25:00,417.87,418.5,417.78,418.37,7329.0,417.87,418.5,417.78,418.37,7329.0
2024-03-26 13:30:00,418.19,419.03,418.18,419.03,4930.0,418.19,419.03,418.18,419.03,4930.0
2024-03-26 13:35:00,418.84,419.01,418.59,419.0,5987.0,418.84,419.01,418.59,419.0,5987.0
2024-03-26 13:40:00,418.81,418.94,418.52,418.73,7033.0,418.81,418.94,418.52,418.73,7033.0
2024-03-26 13:45:00,418.58,418.73,418.45,418.69,4200.0,418.58,418.73,418.45,418.69,4200.0
2024-03-26 13:50:00,418.39,418.68,418.28,418.37,5786.0,418.39,418.68,418.28,418.37,5786.0
2024-03-26 13:55:00,418.57,418.57,417.56,417.56,20731.0,418.57,418.57,417.56,417.56,20731.0
2024-03-26 14:00:00,417.26,417.71,417.14,417.19,2057.0,417.26,417.71,417.14,417.19,2057.0
2024-03-26 14:05:00,417.19,417.37,416.6,416.6,9026.0,417.19,417.37,416.6,416.6,9026.0
2024-03-26 14:10:00,416.6,416.96,416.59,416.96,3334.0,416.6,416.96,416.59,416.96,3334.0
2024-03-26 14:15:00,417.12,417.18,417.08,417.18,500.0,417.12,417.18,417.08,417.18,500.0
2024-03-26 14:20:00,417.18,417.18,416.69,417.02,2264.0,417.18,417.18,416.69,417.02,2264.0
2024-03-26 14:25:00,417.17,417.18,416.84,416.97,2438.0,417.17,417.18,416.84,416.97,2438.0
2024-03-26 14:30:00,417.0,417.25,416.85,417.21,3661.0,417.0,417.25,416.85,417.21,3661.0
2024-03-26 14:35:00,416.97,417.13,416.97,417.08,1100.0,416.97,417.13,416.97,417.08,1100.0
2024-03-26 14:40:00,417.07,417.08,416.62,417.05,4331.0,417.07,417.08,416.62,417.05,4331.0
2024-03-26 14:45:00,416.97,417.09,416.86,416.97,3501.0,416.97,417.09,416.86,416.97,3501.0
2024-03-26 14:50:00,417.01,417.22,416.91,417.18,3984.0,417.01,417.22,416.91,417.18,3984.0
2024-03-26 14:55:00,417.12,417.27,416.96,417.21,2600.0,417.12,417.27,416.96,417.21,2600.0
2024-03-26 15:00:00,417.43,417.47,417.29,417.47,1000.0,417.43,417.47,417.29,417.47,1000.0
2024-03-26 15:05:00,417.36,418.2,417.33,418.2,7261.0,417.36,418.2,417.33,418.2,7261.0
2024-03-26 15:10:00,418.21,418.87,417.85,418.84,24947.0,418.21,418.87,417.85,418.84,24947.0
2024-03-26 15:15:00,418.68,419.26,418.52,419.19,5882.0,418.68,419.26,418.52,419.19,5882.0
2024-03-26 15:20:00,419.2,419.55,419.02,419.1,10809.0,419.2,419.55,419.02,419.1,10809.0
2024-03-26 15:25:00,418.99,419.08,418.52,418.91,13115.0,418.99,419.08,418.52,418.91,13115.0
2024-03-26 15:30:00,418.91,419.21,418.86,418.98,7602.0,418.91,419.21,418.86,418.98,7602.0
2024-03-26 15:35:00,419.02,419.2,418.47,419.19,16497.0,419.02,419.2,418.47,419.19,16497.0
2024-03-26 15:40:00,419.18,419.4,418.59,418.59,6357.0,419.18,419.4,418.59,418.59,6357.0
2024-03-26 15:45:00,418.83,419.19,418.04,418.05,6916.0,418.83,419.19,418.04,418.05,6916.0
2024-03-26 15:50:00,418.2,418.84,418.09,418.45,9276.0,418.2,418.84,418.09,418.45,9276.0
2024-03-26 15:55:00,418.85,418.92,418.29,418.9,34919.0,418.85,418.92,418.29,418.9,34919.0
2024-03-27 09:30:00,420.3,420.42,418.69,418.69,21131.0,420.3,420.42,418.69,418.69,21131.0
2024-03-27 09:35:00,418.69,418.81,416.08,416.66,6032.0,418.69,418.81,416.08,416.66,6032.0
2024-03-27 09:40:00,416.09,417.99,416.08,417.44,2972.0,416.09,417.99,416.08,417.44,2972.0
2024-03-27 09:45:00,417.42,418.05,417.38,417.9,900.0,417.42,418.05,417.38,417.9,900.0
2024-03-27 09:50:00,417.94,417.95,416.4,416.92,2809.0,417.94,417.95,416.4,416.92,2809.0
2024-03-27 09:55:00,417.16,417.8,416.61,417.62,3518.0,417.16,417.8,416.61,417.62,3518.0
2024-03-27 10:00:00,417.3,417.3,415.46,415.46,5549.0,417.3,417.3,415.46,415.46,5549.0
2024-03-27 10:05:00,415.75,416.14,414.81,414.81,6700.0,415.75,416.14,414.81,414.81,6700.0
2024-03-27 10:10:00,415.27,415.56,413.47,413.61,7574.0,415.27,415.56,413.47,413.61,7574.0
2024-03-27 10:15:00,413.76,413.82,413.25,413.25,4526.0,413.76,413.82,413.25,413.25,4526.0
2024-03-27 10:20:00,413.28,413.58,412.78,412.84,5352.0,413.28,413.58,412.78,412.84,5352.0
2024-03-27 10:25:00,412.84,413.12,412.68,412.91,2200.0,412.84,413.12,412.68,412.91,2200.0
2024-03-27 10:30:00,412.96,413.15,412.75,413.06,1301.0,412.96,413.15,412.75,413.06,1301.0
2024-03-27 10:35:00,412.8,413.06,412.65,412.71,1635.0,412.8,413.06,412.65,412.71,1635.0
2024-03-27 10:40:00,412.84,413.24,412.83,412.96,2687.0,412.84,413.24,412.83,412.96,2687.0
2024-03-27 10:45:00,412.83,413.88,412.83,413.37,3391.0,412.83,413.88,412.83,413.37,3391.0
2024-03-27 10:50:00,413.63,414.08,413.51,414.08,2450.0,413.63,414.08,413.51,414.08,2450.0
2024-03-27 10:55:00,414.36,415.23,414.36,414.96,4558.0,414.36,415.23,414.36,414.96,4558.0
2024-03-27 11:00:00,415.07,415.13,413.87,413.88,3961.0,415.07,415.13,413.87,413.88,3961.0
2024-03-27 11:05:00,414.06,414.43,413.72,414.0,6537.0,414.06,414.43,413.72,414.0,6537.0
2024-03-27 11:10:00,413.92,414.16,413.92,413.94,2279.0,413.92,414.16,413.92,413.94,2279.0
2024-03-27 11:15:00,413.94,414.43,413.74,414.22,2345.0,413.94,414.43,413.74,414.22,2345.0
2024-03-27 11:20:00,414.35,414.88,414.21,414.56,5484.0,414.35,414.88,414.21,414.56,5484.0
2024-03-27 11:25:00,414.87,415.13,414.8,414.81,1682.0,414.87,415.13,414.8,414.81,1682.0
2024-03-27 11:30:00,414.85,415.24,414.68,415.21,2410.0,414.85,415.24,414.68,415.21,2410.0
2024-03-27 11:35:00,415.35,415.52,415.2,415.23,4749.0,415.35,415.52,415.2,415.23,4749.0
2024-03-27 11:40:00,415.35,415.35,414.34,414.44,5447.0,415.35,415.35,414.34,414.44,5447.0
2024-03-27 11:45:00,414.55,415.22,414.15,415.17,3100.0,414.55,415.22,414.15,415.17,3100.0
2024-03-27 11:50:00,414.85,416.08,414.84,415.79,8668.0,414.85,416.08,414.84,415.79,8668.0
2024-03-27 11:55:00,415.71,416.06,415.67,415.88,1200.0,415.71,416.06,415.67,415.88,1200.0
2024-03-27 12:00:00,415.64,415.82,415.34,415.5,1500.0,415.64,415.82,415.34,415.5,1500.0
2024-03-27 12:05:00,415.37,415.51,415.27,415.4,1200.0,415.37,415.51,415.27,415.4,1200.0
2024-03-27 12:10:00,415.54,415.54,415.01,415.19,2012.0,415.54,415.54,415.01,415.19,2012.0
2024-03-27 12:15:00,415.39,416.24,415.3,416.0,1474.0,415.39,416.24,415.3,416.0,1474.0
2024-03-27 12:20:00,416.23,416.94,416.11,416.94,2011.0,416.23,416.94,416.11,416.94,2011.0
2024-03-27 12:25:00,416.35,416.6,416.03,416.05,1737.0,416.35,416.6,416.03,416.05,1737.0
2024-03-27 12:30:00,416.04,416.42,415.9,416.03,1988.0,416.04,416.42,415.9,416.03,1988.0
2024-03-27 12:35:00,415.74,416.06,415.42,415.81,1691.0,415.74,416.06,415.42,415.81,1691.0
2024-03-27 12:40:00,415.79,416.18,415.69,416.18,1900.0,415.79,416.18,415.69,416.18,1900.0
2024-03-27 12:45:00,416.14,416.14,415.63,415.65,1500.0,416.14,416.14,415.63,415.65,1500.0
2024-03-27 12:50:00,415.82,415.86,415.63,415.86,700.0,415.82,415.86,415.63,415.86,700.0
2024-03-27 12:55:00,415.65,415.98,415.65,415.67,1900.0,415.65,415.98,415.65,415.67,1900.0
2024-03-27 13:00:00,415.68,416.1,415.68,416.1,900.0,415.68,416.1,415.68,416.1,900.0
2024-03-27 13:05:00,415.81,416.13,415.65,415.82,2281.0,415.81,416.13,415.65,415.82,2281.0
2024-03-27 13:10:00,415.61,415.65,415.35,415.65,2447.0,415.61,415.65,415.35,415.65,2447.0
2024-03-27 13:15:00,415.61,415.88,415.32,415.88,616.0,415.61,415.88,415.32,415.88,616.0
2024-03-27 13:20:00,415.5,415.68,415.4,415.45,700.0,415.5,415.68,415.4,415.45,700.0
2024-03-27 13:25:00,415.44,415.85,415.36,415.36,3928.0,415.44,415.85,415.36,415.36,3928.0
2024-03-27 13:30:00,415.36,415.56,415.21,415.55,1305.0,415.36,415.56,415.21,415.55,1305.0
2024-03-27 13:35:00,415.47,415.5,415.3,415.3,1550.0,415.47,415.5,415.3,415.3,1550.0
2024-03-27 13:40:00,415.5,415.65,415.37,415.44,3408.0,415.5,415.65,415.37,415.44,3408.0
2024-03-27 13:45:00,415.58,415.69,415.3,415.56,2871.0,415.58,415.69,415.3,415.56,2871.0
2024-03-27 13:50:00,415.54,416.0,415.37,415.99,11464.0,415.54,416.0,415.37,415.99,11464.0
2024-03-27 13:55:00,415.84,415.85,415.69,415.69,1400.0,415.84,415.85,415.69,415.69,1400.0
2024-03-27 14:00:00,415.46,416.28,415.46,416.28,1359.0,415.46,416.28,415.46,416.28,1359.0
2024-03-27 14:05:00,416.1,416.15,415.92,416.14,4358.0,416.1,416.15,415.92,416.14,4358.0
2024-03-27 14:10:00,416.24,416.37,416.04,416.37,1907.0,416.24,416.37,416.04,416.37,1907.0
2024-03-27 14:15:00,416.27,416.36,416.08,416.23,4708.0,416.27,416.36,416.08,416.23,4708.0
2024-03-27 14:20:00,416.25,416.5,416.17,416.41,5781.0,416.25,416.5,416.17,416.41,5781.0
2024-03-27 14:25:00,416.41,417.33,416.35,417.33,6745.0,416.41,417.33,416.35,417.33,6745.0
2024-03-27 14:30:00,416.89,416.93,416.76,416.83,3019.0,416.89,416.93,416.76,416.83,3019.0
2024-03-27 14:35:00,416.84,416.9,415.93,415.97,3604.0,416.84,416.9,415.93,415.97,3604.0
2024-03-27 14:40:00,416.07,416.07,415.29,415.9,3849.0,416.07,416.07,415.29,415.9,3849.0
2024-03-27 14:45:00,415.88,416.04,415.61,415.61,2450.0,415.88,416.04,415.61,415.61,2450.0
2024-03-27 14:50:00,415.79,416.08,415.54,415.61,4381.0,415.79,416.08,415.54,415.61,4381.0
2024-03-27 14:55:00,415.6,416.48,415.48,416.44,4164.0,415.6,416.48,415.48,416.44,4164.0
2024-03-27 15:00:00,416.38,416.7,416.29,416.7,3383.0,416.38,416.7,416.29,416.7,3383.0
2024-03-27 15:05:00,416.57,416.89,416.57,416.67,2290.0,416.57,416.89,416.57,416.67,2290.0
2024-03-27 15:10:00,416.66,416.82,416.37,416.47,2971.0,416.66,416.82,416.37,416.47,2971.0
2024-03-27 15:15:00,416.33,416.33,415.58,415.74,2896.0,416.33,416.33,415.58,415.74,2896.0
2024-03-27 15:20:00,415.57,416.47,415.55,416.47,3625.0,415.57,416.47,415.55,416.47,3625.0
2024-03-27 15:25:00,416.37,416.74,416.37,416.74,3705.0,416.37,416.74,416.37,416.74,3705.0
2024-03-27 15:30:00,416.52,417.0,416.52,416.84,4435.0,416.52,417.0,416.52,416.84,4435.0
2024-03-27 15:35:00,416.77,417.45,416.61,417.45,6093.0,416.77,417.45,416.61,417.45,6093.0
2024-03-27 15:40:00,417.15,417.37,416.92,417.23,5019.0,417.15,417.37,416.92,417.23,5019.0
2024-03-27 15:45:00,417.29,417.96,417.1,417.81,10420.0,417.29,417.96,417.1,417.81,10420.0
2024-03-27 15:50:00,417.65,417.91,416.93,417.59,26866.0,417.65,417.91,416.93,417.59,26866.0
2024-03-27 15:55:00,417.53,417.53,416.97,417.5,30709.0,417.53,417.53,416.97,417.5,30709.0
2024-03-28 09:30:00,419.48,419.48,415.06,415.95,13298.0,419.48,419.48,415.06,415.95,13298.0
2024-03-28 09:35:00,415.95,417.08,415.43,417.08,3959.0,415.95,417.08,415.43,417.08,3959.0
2024-03-28 09:40:00,416.56,416.8,415.85,416.0,1957.0,416.56,416.8,415.85,416.0,1957.0
2024-03-28 09:45:00,415.91,417.8,415.49,416.99,15989.0,415.91,417.8,415.49,416.99,15989.0
2024-03-28 09:50:00,417.6,419.15,417.6,418.45,6813.0,417.6,419.15,417.6,418.45,6813.0
2024-03-28 09:55:00,418.73,418.84,418.11,418.16,2611.0,418.73,418.84,418.11,418.16,2611.0
2024-03-28 10:00:00,418.39,418.84,418.39,418.48,4655.0,418.39,418.84,418.39,418.48,4655.0
2024-03-28 10:05:00,418.45,419.4,418.45,419.4,8754.0,418.45,419.4,418.45,419.4,8754.0
2024-03-28 10:10:00,419.32,419.87,419.32,419.72,7521.0,419.32,419.87,419.32,419.72,7521.0
2024-03-28 10:15:00,419.72,420.49,419.39,419.4,11169.0,419.72,420.49,419.39,419.4,11169.0
2024-03-28 10:20:00,419.37,419.37,418.78,419.23,2536.0,419.37,419.37,418.78,419.23,2536.0
2024-03-28 10:25:00,419.55,419.62,418.85,419.17,4020.0,419.55,419.62,418.85,419.17,4020.0
2024-03-28 10:30:00,419.25,419.67,419.13,419.61,4746.0,419.25,419.67,419.13,419.61,4746.0
2024-03-28 10:35:00,419.55,420.22,419.49,420.22,4649.0,419.55,420.22,419.49,420.22,4649.0
2024-03-28 10:40:00,420.11,420.67,420.04,420.36,3213.0,420.11,420.67,420.04,420.36,3213.0
2024-03-28 10:45:00,420.46,420.59,419.48,419.58,11365.0,420.46,420.59,419.48,419.58,11365.0
2024-03-28 10:50:00,419.42,419.84,419.08,419.84,5529.0,419.42,419.84,419.08,419.84,5529.0
2024-03-28 10:55:00,419.91,420.43,419.71,419.92,10278.0,419.91,420.43,419.71,419.92,10278.0
2024-03-28 11:00:00,420.11,420.13,419.92,419.98,2173.0,420.11,420.13,419.92,419.98,2173.0
2024-03-28 11:05:00,419.97,420.11,419.68,419.96,3504.0,419.97,420.11,419.68,419.96,3504.0
2024-03-28 11:10:00,419.84,419.96,419.64,419.9,1386.0,419.84,419.96,419.64,419.9,1386.0
2024-03-28 11:15:00,419.96,420.22,419.52,420.22,1289.0,419.96,420.22,419.52,420.22,1289.0
2024-03-28 11:20:00,420.09,420.31,419.81,420.0,4200.0,420.09,420.31,419.81,420.0,4200.0
2024-03-28 11:25:00,420.16,420.43,420.0,420.43,2425.0,420.16,420.43,420.0,420.43,2425.0
2024-03-28 11:30:00,420.42,420.43,420.2,420.33,2718.0,420.42,420.43,420.2,420.33,2718.0
2024-03-28 11:35:00,420.33,420.46,420.0,420.09,2040.0,420.33,420.46,420.0,420.09,2040.0
2024-03-28 11:40:00,420.12,420.12,419.72,419.72,2008.0,420.12,420.12,419.72,419.72,2008.0
2024-03-28 11:45:00,419.49,419.49,418.85,419.33,1592.0,419.49,419.49,418.85,419.33,1592.0
2024-03-28 11:50:00,419.42,419.82,419.25,419.82,4684.0,419.42,419.82,419.25,419.82,4684.0
2024-03-28 11:55:00,419.92,420.39,419.53,419.91,5221.0,419.92,420.39,419.53,419.91,5221.0
2024-03-28 12:00:00,419.91,420.12,419.58,420.12,2319.0,419.91,420.12,419.58,420.12,2319.0
2024-03-28 12:05:00,420.0,420.23,419.48,419.75,4383.0,420.0,420.23,419.48,419.75,4383.0
2024-03-28 12:10:00,419.43,419.6,419.17,419.17,1400.0,419.43,419.6,419.17,419.17,1400.0
2024-03-28 12:15:00,419.39,419.59,419.13,419.36,1032.0,419.39,419.59,419.13,419.36,1032.0
2024-03-28 12:20:00,419.36,420.0,419.35,420.0,3085.0,419.36,420.0,419.35,420.0,3085.0
2024-03-28 12:25:00,419.8,419.8,418.9,419.28,4628.0,419.8,419.8,418.9,419.28,4628.0
2024-03-28 12:30:00,419.59,419.59,418.97,418.97,1752.0,419.59,419.59,418.97,418.97,1752.0
2024-03-28 12:35:00,418.73,418.97,418.73,418.97,1005.0,418.73,418.97,418.73,418.97,1005.0
2024-03-28 12:40:00,418.94,418.96,418.2,418.21,1829.0,418.94,418.96,418.2,418.21,1829.0
2024-03-28 12:45:00,418.09,418.09,417.8,417.9,1700.0,418.09,418.09,417.8,417.9,1700.0
2024-03-28 12:50:00,418.06,418.29,418.0,418.14,1388.0,418.06,418.29,418.0,418.14,1388.0
2024-03-28 12:55:00,418.29,418.53,418.1,418.49,3434.0,418.29,418.53,418.1,418.49,3434.0
2024-03-28 13:00:00,418.35,418.68,418.18,418.4,2807.0,418.35,418.68,418.18,418.4,2807.0
2024-03-28 13:05:00,418.58,418.65,418.33,418.51,1238.0,418.58,418.65,418.33,418.51,1238.0
2024-03-28 13:10:00,418.58,419.04,418.46,418.8,10580.0,418.58,419.04,418.46,418.8,10580.0
2024-03-28 13:15:00,418.91,419.09,418.81,419.06,9665.0,418.91,419.09,418.81,419.06,9665.0
2024-03-28 13:20:00,419.14,419.34,418.92,419.17,3983.0,419.14,419.34,418.92,419.17,3983.0
2024-03-28 13:25:00,419.09,419.23,418.7,418.92,5653.0,419.09,419.23,418.7,418.92,5653.0
2024-03-28 13:30:00,418.93,418.94,418.56,418.94,2020.0,418.93,418.94,418.56,418.94,2020.0
2024-03-28 13:35:00,418.75,418.8,418.06,418.74,6700.0,418.75,418.8,418.06,418.74,6700.0
2024-03-28 13:40:00,418.68,418.79,418.59,418.79,1954.0,418.68,418.79,418.59,418.79,1954.0
2024-03-28 13:45:00,418.79,418.88,418.3,418.54,6483.0,418.79,418.88,418.3,418.54,6483.0
2024-03-28 13:50:00,418.6,418.6,417.63,417.69,6056.0,418.6,418.6,417.63,417.69,6056.0
2024-03-28 13:55:00,417.72,417.85,416.87,417.71,6685.0,417.72,417.85,416.87,417.71,6685.0
2024-03-28 14:00:00,417.45,417.66,417.24,417.28,1602.0,417.45,417.66,417.24,417.28,1602.0
2024-03-28 14:05:00,417.28,417.82,417.27,417.75,2876.0,417.28,417.82,417.27,417.75,2876.0
2024-03-28 14:10:00,417.64,417.69,417.45,417.46,1424.0,417.64,417.69,417.45,417.46,1424.0
2024-03-28 14:15:00,417.62,417.81,417.07,417.08,10520.0,417.62,417.81,417.07,417.08,10520.0
2024-03-28 14:20:00,417.35,417.6,417.25,417.4,1731.0,417.35,417.6,417.25,417.4,1731.0
2024-03-28 14:25:00,417.3,417.49,417.19,417.41,2779.0,417.3,417.49,417.19,417.41,2779.0
2024-03-28 14:30:00,417.3,417.61,417.0,417.5,3340.0,417.3,417.61,417.0,417.5,3340.0
2024-03-28 14:35:00,417.59,418.33,417.59,418.12,5247.0,417.59,418.33,417.59,418.12,5247.0
2024-03-28 14:40:00,418.21,418.21,417.75,418.0,8001.0,418.21,418.21,417.75,418.0,8001.0
2024-03-28 14:45:00,418.29,418.77,418.0,418.69,4478.0,418.29,418.77,418.0,418.69,4478.0
2024-03-28 14:50:00,418.66,418.77,418.29,418.51,6269.0,418.66,418.77,418.29,418.51,6269.0
2024-03-28 14:55:00,418.5,419.6,418.5,419.24,3718.0,418.5,419.6,418.5,419.24,3718.0
2024-03-28 15:00:00,419.5,419.63,418.79,418.79,4818.0,419.5,419.63,418.79,418.79,4818.0
2024-03-28 15:05:00,418.66,419.09,418.59,419.09,4524.0,418.66,419.09,418.59,419.09,4524.0
2024-03-28 15:10:00,419.16,419.89,418.98,419.74,18454.0,419.16,419.89,418.98,419.74,18454.0
2024-03-28 15:15:00,419.74,419.95,419.0,419.08,17141.0,419.74,419.95,419.0,419.08,17141.0
2024-03-28 15:20:00,419.06,419.16,418.63,418.8,1800.0,419.06,419.16,418.63,418.8,1800.0
2024-03-28 15:25:00,418.54,418.92,418.32,418.92,4728.0,418.54,418.92,418.32,418.92,4728.0
2024-03-28 15:30:00,418.78,418.88,418.5,418.71,2694.0,418.78,418.88,418.5,418.71,2694.0
2024-03-28 15:35:00,418.75,419.05,418.44,418.65,5673.0,418.75,419.05,418.44,418.65,5673.0
2024-03-28 15:40:00,418.65,418.77,418.39,418.72,3574.0,418.65,418.77,418.39,418.72,3574.0
2024-03-28 15:45:00,418.75,419.05,418.46,418.6,3866.0,418.75,419.05,418.46,418.6,3866.0
2024-03-28 15:50:00,418.47,418.72,417.47,417.74,20263.0,418.47,418.72,417.47,417.74,20263.0
2024-03-28 15:55:00,417.98,418.6,417.71,418.34,19556.0,417.98,418.6,417.71,418.34,19556.0
2024-04-01 09:30:00,420.43,420.75,415.8,417.27,18921.0,420.43,420.75,415.8,417.27,18921.0
2024-04-01 09:35:00,416.99,417.92,416.9,417.8,1817.0,416.99,417.92,416.9,417.8,1817.0
2024-04-01 09:40:00,417.65,417.66,415.75,416.37,4594.0,417.65,417.66,415.75,416.37,4594.0
2024-04-01 09:45:00,416.79,417.77,415.68,417.01,3984.0,416.79,417.77,415.68,417.01,3984.0
2024-04-01 09:50:00,417.71,418.33,416.93,417.77,4259.0,417.71,418.33,416.93,417.77,4259.0
2024-04-01 09:55:00,417.75,417.83,417.49,417.51,1807.0,417.75,417.83,417.49,417.51,1807.0
2024-04-01 10:00:00,417.88,417.88,417.31,417.5,949.0,417.88,417.88,417.31,417.5,949.0
2024-04-01 10:05:00,417.24,418.03,417.06,417.85,3770.0,417.24,418.03,417.06,417.85,3770.0
2024-04-01 10:10:00,417.6,417.6,416.33,416.67,5674.0,417.6,417.6,416.33,416.67,5674.0
2024-04-01 10:15:00,416.64,416.98,415.94,415.94,4224.0,416.64,416.98,415.94,415.94,4224.0
2024-04-01 10:20:00,415.91,416.43,415.26,416.42,5935.0,415.91,416.43,415.26,416.42,5935.0
2024-04-01 10:25:00,416.42,417.15,416.42,417.12,2284.0,416.42,417.15,416.42,417.12,2284.0
2024-04-01 10:30:00,417.12,417.28,416.59,417.04,2553.0,417.12,417.28,416.59,417.04,2553.0
2024-04-01 10:35:00,416.94,417.66,416.61,417.66,1794.0,416.94,417.66,416.61,417.66,1794.0
2024-04-01 10:40:00,417.71,418.04,417.37,417.71,5376.0,417.71,418.04,417.37,417.71,5376.0
2024-04-01 10:45:00,417.4,417.64,416.79,416.79,2906.0,417.4,417.64,416.79,416.79,2906.0
2024-04-01 10:50:00,417.17,417.71,417.17,417.54,1929.0,417.17,417.71,417.17,417.54,1929.0
2024-04-01 10:55:00,417.43,417.71,416.88,417.17,4600.0,417.43,417.71,416.88,417.17,4600.0
2024-04-01 11:00:00,416.78,416.9,416.39,416.39,732.0,416.78,416.9,416.39,416.39,732.0
2024-04-01 11:05:00,416.75,417.23,416.73,416.98,3345.0,416.75,417.23,416.73,416.98,3345.0
2024-04-01 11:10:00,416.51,416.51,415.99,416.3,3943.0,416.51,416.51,415.99,416.3,3943.0
2024-04-01 11:15:00,416.17,416.81,415.89,416.81,3343.0,416.17,416.81,415.89,416.81,3343.0
2024-04-01 11:20:00,416.88,416.88,416.26,416.7,1756.0,416.88,416.88,416.26,416.7,1756.0
2024-04-01 11:25:00,416.73,416.86,416.2,416.68,2634.0,416.73,416.86,416.2,416.68,2634.0
2024-04-01 11:30:00,416.71,417.22,416.71,417.22,1716.0,416.71,417.22,416.71,417.22,1716.0
2024-04-01 11:35:00,416.84,416.87,416.14,416.14,2097.0,416.84,416.87,416.14,416.14,2097.0
2024-04-01 11:40:00,416.1,416.4,416.08,416.36,2043.0,416.1,416.4,416.08,416.36,2043.0
2024-04-01 11:45:00,416.3,416.37,415.92,416.26,1889.0,416.3,416.37,415.92,416.26,1889.0
2024-04-01 11:50:00,416.03,416.03,414.93,414.93,2749.0,416.03,416.03,414.93,414.93,2749.0
2024-04-01 11:55:00,414.9,415.13,414.88,414.93,1677.0,414.9,415.13,414.88,414.93,1677.0
2024-04-01 12:00:00,414.93,415.64,414.74,415.61,3605.0,414.93,415.64,414.74,415.61,3605.0
2024-04-01 12:05:00,415.52,415.9,415.51,415.9,1295.0,415.52,415.9,415.51,415.9,1295.0
2024-04-01 12:10:00,415.66,415.77,415.4,415.72,1493.0,415.66,415.77,415.4,415.72,1493.0
2024-04-01 12:15:00,415.44,415.67,415.14,415.14,1750.0,415.44,415.67,415.14,415.14,1750.0
2024-04-01 12:20:00,415.38,415.9,415.06,415.9,3773.0,415.38,415.9,415.06,415.9,3773.0
2024-04-01 12:25:00,415.86,416.37,415.59,416.16,1773.0,415.86,416.37,415.59,416.16,1773.0
2024-04-01 12:30:00,416.02,416.34,415.83,416.15,1081.0,416.02,416.34,415.83,416.15,1081.0
2024-04-01 12:35:00,416.0,416.72,415.91,416.48,3087.0,416.0,416.72,415.91,416.48,3087.0
2024-04-01 12:40:00,416.48,416.87,416.28,416.87,900.0,416.48,416.87,416.28,416.87,900.0
2024-04-01 12:45:00,416.58,417.01,416.28,416.38,1318.0,416.58,417.01,416.28,416.38,1318.0
2024-04-01 12:50:00,416.53,416.71,416.46,416.46,2341.0,416.53,416.71,416.46,416.46,2341.0
2024-04-01 12:55:00,416.35,416.98,416.28,416.48,1454.0,416.35,416.98,416.28,416.48,1454.0
2024-04-01 13:00:00,417.0,417.44,416.47,417.44,2237.0,417.0,417.44,416.47,417.44,2237.0
2024-04-01 13:05:00,417.43,417.78,417.36,417.71,3251.0,417.43,417.78,417.36,417.71,3251.0
2024-04-01 13:10:00,417.8,418.37,417.73,418.19,6281.0,417.8,418.37,417.73,418.19,6281.0
2024-04-01 13:15:00,418.28,418.36,417.9,417.9,2079.0,418.28,418.36,417.9,417.9,2079.0
2024-04-01 13:20:00,417.97,418.14,417.75,418.12,2350.0,417.97,418.14,417.75,418.12,2350.0
2024-04-01 13:25:00,417.94,419.09,417.82,419.09,2657.0,417.94,419.09,417.82,419.09,2657.0
2024-04-01 13:30:00,418.87,418.91,417.62,417.85,5295.0,418.87,418.91,417.62,417.85,5295.0
2024-04-01 13:35:00,417.81,418.15,417.8,417.86,2113.0,417.81,418.15,417.8,417.86,2113.0
2024-04-01 13:40:00,417.91,418.48,417.91,418.43,1559.0,417.91,418.48,417.91,418.43,1559.0
2024-04-01 13:45:00,418.41,418.57,418.39,418.45,1791.0,418.41,418.57,418.39,418.45,1791.0
2024-04-01 13:50:00,418.31,418.56,418.31,418.56,777.0,418.31,418.56,418.31,418.56,777.0
2024-04-01 13:55:00,418.41,418.74,418.4,418.65,2328.0,418.41,418.74,418.4,418.65,2328.0
2024-04-01 14:00:00,418.86,418.86,418.5,418.5,811.0,418.86,418.86,418.5,418.5,811.0
2024-04-01 14:05:00,418.52,418.68,418.37,418.68,3066.0,418.52,418.68,418.37,418.68,3066.0
2024-04-01 14:10:00,418.68,419.02,418.68,418.99,1200.0,418.68,419.02,418.68,418.99,1200.0
2024-04-01 14:15:00,418.94,418.94,418.42,418.83,905.0,418.94,418.94,418.42,418.83,905.0
2024-04-01 14:20:00,418.53,418.81,418.46,418.81,802.0,418.53,418.81,418.46,418.81,802.0
2024-04-01 14:25:00,418.53,418.7,418.11,418.11,1883.0,418.53,418.7,418.11,418.11,1883.0
2024-04-01 14:30:00,418.26,418.26,417.81,417.9,1301.0,418.26,418.26,417.81,417.9,1301.0
2024-04-01 14:35:00,417.8,418.23,417.8,418.23,900.0,417.8,418.23,417.8,418.23,900.0
2024-04-01 14:40:00,417.94,418.57,417.88,418.44,4418.0,417.94,418.57,417.88,418.44,4418.0
2024-04-01 14:45:00,418.42,418.6,418.13,418.55,5049.0,418.42,418.6,418.13,418.55,5049.0
2024-04-01 14:50:00,418.45,418.91,418.35,418.8,6556.0,418.45,418.91,418.35,418.8,6556.0
2024-04-01 14:55:00,418.69,418.84,418.59,418.71,5010.0,418.69,418.84,418.59,418.71,5010.0
2024-04-01 15:00:00,418.78,418.97,418.63,418.73,5166.0,418.78,418.97,418.63,418.73,5166.0
2024-04-01 15:05:00,418.79,419.11,418.78,418.82,2415.0,418.79,419.11,418.78,418.82,2415.0
2024-04-01 15:10:00,418.82,419.0,418.47,418.9,2598.0,418.82,419.0,418.47,418.9,2598.0
2024-04-01 15:15:00,419.02,419.23,419.02,419.23,3544.0,419.02,419.23,419.02,419.23,3544.0
2024-04-01 15:20:00,419.28,419.38,419.07,419.38,4601.0,419.28,419.38,419.07,419.38,4601.0
2024-04-01 15:25:00,419.4,419.65,419.38,419.44,3358.0,419.4,419.65,419.38,419.44,3358.0
2024-04-01 15:30:00,419.57,419.76,419.47,419.75,2647.0,419.57,419.76,419.47,419.75,2647.0
2024-04-01 15:35:00,419.69,419.94,419.25,419.86,4032.0,419.69,419.94,419.25,419.86,4032.0
2024-04-01 15:40:00,419.86,420.28,419.56,420.03,9019.0,419.86,420.28,419.56,420.03,9019.0
2024-04-01 15:45:00,420.08,420.3,419.96,420.12,4374.0,420.08,420.3,419.96,420.12,4374.0
2024-04-01 15:50:00,420.0,421.14,420.0,421.1,15977.0,420.0,421.14,420.0,421.1,15977.0
2024-04-01 15:55:00,421.11,421.45,420.23,420.51,35705.0,421.11,421.45,420.23,420.51,35705.0
2024-04-02 09:30:00,419.0,420.87,416.86,417.69,29686.0,419.0,420.87,416.86,417.69,29686.0
2024-04-02 09:35:00,416.88,416.89,415.28,416.51,6333.0,416.88,416.89,415.28,416.51,6333.0
2024-04-02 09:40:00,416.05,417.0,414.83,415.9,9981.0,416.05,417.0,414.83,415.9,9981.0
2024-04-02 09:45:00,415.48,416.27,414.25,414.25,4536.0,415.48,416.27,414.25,414.25,4536.0
2024-04-02 09:50:00,414.16,414.7,413.52,413.75,4669.0,414.16,414.7,413.52,413.75,4669.0
2024-04-02 09:55:00,413.52,413.97,412.71,413.25,4650.0,413.52,413.97,412.71,413.25,4650.0
2024-04-02 10:00:00,413.25,413.43,411.64,411.85,4941.0,413.25,413.43,411.64,411.85,4941.0
2024-04-02 10:05:00,411.63,411.63,410.47,410.64,2679.0,411.63,411.63,410.47,410.64,2679.0
2024-04-02 10:10:00,410.87,410.87,410.21,410.57,2840.0,410.87,410.87,410.21,410.57,2840.0
2024-04-02 10:15:00,410.67,411.64,410.63,411.62,6233.0,410.67,411.64,410.63,411.62,6233.0
2024-04-02 10:20:00,411.46,411.5,410.82,411.15,7855.0,411.46,411.5,410.82,411.15,7855.0
2024-04-02 10:25:00,410.93,410.93,410.23,410.24,3152.0,410.93,410.93,410.23,410.24,3152.0
2024-04-02 10:30:00,410.0,410.04,409.52,410.0,5065.0,410.0,410.04,409.52,410.0,5065.0
2024-04-02 10:35:00,409.85,410.12,409.37,410.02,3888.0,409.85,410.12,409.37,410.02,3888.0
2024-04-02 10:40:00,410.37,410.43,410.0,410.4,3444.0,410.37,410.43,410.0,410.4,3444.0
2024-04-02 10:45:00,410.46,410.81,410.01,410.67,2100.0,410.46,410.81,410.01,410.67,2100.0
2024-04-02 10:50:00,410.63,411.06,410.2,410.86,2250.0,410.63,411.06,410.2,410.86,2250.0
2024-04-02 10:55:00,410.61,410.61,410.0,410.03,2802.0,410.61,410.61,410.0,410.03,2802.0
2024-04-02 11:00:00,410.02,410.31,410.01,410.14,1051.0,410.02,410.31,410.01,410.14,1051.0
2024-04-02 11:05:00,410.12,410.23,409.96,410.07,980.0,410.12,410.23,409.96,410.07,980.0
2024-04-02 11:10:00,410.16,410.72,410.15,410.32,1915.0,410.16,410.72,410.15,410.32,1915.0
2024-04-02 11:15:00,410.48,410.48,409.94,410.38,1936.0,410.48,410.48,409.94,410.38,1936.0
2024-04-02 11:20:00,410.31,410.31,409.86,409.86,1100.0,410.31,410.31,409.86,409.86,1100.0
2024-04-02 11:25:00,409.75,409.99,409.66,409.99,1176.0,409.75,409.99,409.66,409.99,1176.0
2024-04-02 11:30:00,410.0,410.14,409.66,409.66,5926.0,410.0,410.14,409.66,409.66,5926.0
2024-04-02 11:35:00,409.92,409.92,409.31,409.31,2715.0,409.92,409.92,409.31,409.31,2715.0
2024-04-02 11:40:00,409.5,409.8,409.5,409.53,800.0,409.5,409.8,409.5,409.53,800.0
2024-04-02 11:45:00,409.53,409.53,408.73,408.78,2977.0,409.53,409.53,408.73,408.78,2977.0
2024-04-02 11:50:00,408.83,409.01,408.31,408.34,3628.0,408.83,409.01,408.31,408.34,3628.0
2024-04-02 11:55:00,408.35,408.81,408.29,408.81,5330.0,408.35,408.81,408.29,408.81,5330.0
2024-04-02 12:00:00,408.79,408.91,408.57,408.91,1383.0,408.79,408.91,408.57,408.91,1383.0
2024-04-02 12:05:00,409.01,409.33,409.01,409.22,1430.0,409.01,409.33,409.01,409.22,1430.0
2024-04-02 12:10:00,409.41,409.72,409.07,409.28,3300.0,409.41,409.72,409.07,409.28,3300.0
2024-04-02 12:15:00,409.22,409.29,409.0,409.0,640.0,409.22,409.29,409.0,409.0,640.0
2024-04-02 12:20:00,409.12,409.35,409.08,409.3,1414.0,409.12,409.35,409.08,409.3,1414.0
2024-04-02 12:25:00,409.34,409.34,409.16,409.31,1740.0,409.34,409.34,409.16,409.31,1740.0
2024-04-02 12:30:00,409.13,409.49,408.92,409.49,1216.0,409.13,409.49,408.92,409.49,1216.0
2024-04-02 12:35:00,409.55,410.04,409.55,410.01,1654.0,409.55,410.04,409.55,410.01,1654.0
2024-04-02 12:40:00,409.97,410.07,409.88,409.98,2923.0,409.97,410.07,409.88,409.98,2923.0
2024-04-02 12:45:00,409.98,410.03,409.97,409.97,1989.0,409.98,410.03,409.97,409.97,1989.0
2024-04-02 12:50:00,409.81,409.81,409.51,409.52,1247.0,409.81,409.81,409.51,409.52,1247.0
2024-04-02 12:55:00,409.5,409.53,409.45,409.53,400.0,409.5,409.53,409.45,409.53,400.0
2024-04-02 13:00:00,409.59,410.02,409.54,410.02,1219.0,409.59,410.02,409.54,410.02,1219.0
2024-04-02 13:05:00,409.81,409.81,409.48,409.56,1000.0,409.81,409.81,409.48,409.56,1000.0
2024-04-02 13:10:00,409.37,409.75,409.15,409.29,1100.0,409.37,409.75,409.15,409.29,1100.0
2024-04-02 13:15:00,409.1,409.5,409.09,409.43,1000.0,409.1,409.5,409.09,409.43,1000.0
2024-04-02 13:20:00,409.26,409.44,409.09,409.25,3935.0,409.26,409.44,409.09,409.25,3935.0
2024-04-02 13:25:00,409.25,409.43,408.81,408.81,5726.0,409.25,409.43,408.81,408.81,5726.0
2024-04-02 13:30:00,408.69,408.93,408.67,408.68,1600.0,408.69,408.93,408.67,408.68,1600.0
2024-04-02 13:35:00,408.72,408.93,408.48,408.55,7258.0,408.72,408.93,408.48,408.55,7258.0
2024-04-02 13:40:00,408.55,409.16,408.46,409.13,18561.0,408.55,409.16,408.46,409.13,18561.0
2024-04-02 13:45:00,409.12,409.39,408.75,408.87,3350.0,409.12,409.39,408.75,408.87,3350.0
2024-04-02 13:50:00,408.98,408.98,408.5,408.5,3312.0,408.98,408.98,408.5,408.5,3312.0
2024-04-02 13:55:00,408.52,408.52,407.43,407.43,9387.0,408.52,408.52,407.43,407.43,9387.0
2024-04-02 14:00:00,407.9,408.05,407.62,407.74,5072.0,407.9,408.05,407.62,407.74,5072.0
2024-04-02 14:05:00,407.65,407.73,407.56,407.57,2773.0,407.65,407.73,407.56,407.57,2773.0
2024-04-02 14:10:00,407.58,407.6,407.33,407.38,1200.0,407.58,407.6,407.33,407.38,1200.0
2024-04-02 14:15:00,407.52,407.97,407.39,407.83,15491.0,407.52,407.97,407.39,407.83,15491.0
2024-04-02 14:20:00,407.68,407.85,407.36,407.36,6000.0,407.68,407.85,407.36,407.36,6000.0
2024-04-02 14:25:00,407.52,407.82,407.42,407.59,9822.0,407.52,407.82,407.42,407.59,9822.0
2024-04-02 14:30:00,407.46,407.82,407.46,407.53,1144.0,407.46,407.82,407.46,407.53,1144.0
2024-04-02 14:35:00,407.69,407.69,407.0,407.08,4326.0,407.69,407.69,407.0,407.08,4326.0
2024-04-02 14:40:00,407.24,407.34,406.73,406.83,5687.0,407.24,407.34,406.73,406.83,5687.0
2024-04-02 14:45:00,406.83,408.25,406.81,408.25,2458.0,406.83,408.25,406.81,408.25,2458.0
2024-04-02 14:50:00,408.23,408.73,408.18,408.73,900.0,408.23,408.73,408.18,408.73,900.0
2024-04-02 14:55:00,408.52,408.57,407.65,408.06,6018.0,408.52,408.57,407.65,408.06,6018.0
2024-04-02 15:00:00,408.13,408.28,408.13,408.24,1427.0,408.13,408.28,408.13,408.24,1427.0
2024-04-02 15:05:00,408.27,408.56,408.1,408.14,2185.0,408.27,408.56,408.1,408.14,2185.0
2024-04-02 15:10:00,407.94,408.06,407.61,407.61,1540.0,407.94,408.06,407.61,407.61,1540.0
2024-04-02 15:15:00,407.56,407.74,407.49,407.59,2559.0,407.56,407.74,407.49,407.59,2559.0
2024-04-02 15:20:00,407.68,408.22,407.68,408.18,1574.0,407.68,408.22,407.68,408.18,1574.0
2024-04-02 15:25:00,408.46,409.1,408.46,408.78,1861.0,408.46,409.1,408.46,408.78,1861.0
2024-04-02 15:30:00,408.94,409.66,408.94,409.47,1984.0,408.94,409.66,408.94,409.47,1984.0
2024-04-02 15:35:00,409.41,409.7,409.4,409.5,2595.0,409.41,409.7,409.4,409.5,2595.0
2024-04-02 15:40:00,409.5,409.53,409.01,409.1,2750.0,409.5,409.53,409.01,409.1,2750.0
2024-04-02 15:45:00,409.23,409.47,408.96,409.47,2297.0,409.23,409.47,408.96,409.47,2297.0
2024-04-02 15:50:00,409.15,409.64,408.78,409.52,7510.0,409.15,409.64,408.78,409.52,7510.0
2024-04-02 15:55:00,409.42,409.78,409.2,409.42,27060.0,409.42,409.78,409.2,409.42,27060.0
2024-04-03 09:30:00,409.56,411.5,409.26,411.5,24794.0,409.56,411.5,409.26,411.5,24794.0
2024-04-03 09:35:00,411.5,411.87,409.59,409.93,8021.0,411.5,411.87,409.59,409.93,8021.0
2024-04-03 09:40:00,409.79,410.13,409.61,409.62,1184.0,409.79,410.13,409.61,409.62,1184.0
2024-04-03 09:45:00,410.43,411.43,409.74,410.69,2224.0,410.43,411.43,409.74,410.69,2224.0
2024-04-03 09:50:00,411.29,413.27,410.82,412.6,7066.0,411.29,413.27,410.82,412.6,7066.0
2024-04-03 09:55:00,412.34,412.89,411.71,411.72,3841.0,412.34,412.89,411.71,411.72,3841.0
2024-04-03 10:00:00,413.21,414.17,413.17,413.37,4835.0,413.21,414.17,413.17,413.37,4835.0
2024-04-03 10:05:00,413.32,414.85,413.22,414.05,4452.0,413.32,414.85,413.22,414.05,4452.0
2024-04-03 10:10:00,413.75,414.19,413.49,414.02,2810.0,413.75,414.19,413.49,414.02,2810.0
2024-04-03 10:15:00,414.41,414.86,414.27,414.48,2705.0,414.41,414.86,414.27,414.48,2705.0
2024-04-03 10:20:00,414.64,414.64,413.66,413.66,3687.0,414.64,414.64,413.66,413.66,3687.0
2024-04-03 10:25:00,413.98,414.22,413.58,414.1,2345.0,413.98,414.22,413.58,414.1,2345.0
2024-04-03 10:30:00,414.4,414.82,413.85,414.31,3385.0,414.4,414.82,413.85,414.31,3385.0
2024-04-03 10:35:00,414.61,414.96,413.74,413.77,4983.0,414.61,414.96,413.74,413.77,4983.0
2024-04-03 10:40:00,414.25,414.6,414.04,414.55,800.0,414.25,414.6,414.04,414.55,800.0
2024-04-03 10:45:00,414.21,414.21,413.51,413.51,4569.0,414.21,414.21,413.51,413.51,4569.0
2024-04-03 10:50:00,413.91,414.09,413.76,413.89,907.0,413.91,414.09,413.76,413.89,907.0
2024-04-03 10:55:00,414.39,414.47,413.09,413.09,16684.0,414.39,414.47,413.09,413.09,16684.0
2024-04-03 11:00:00,413.07,413.18,411.85,411.85,3669.0,413.07,413.18,411.85,411.85,3669.0
2024-04-03 11:05:00,411.94,412.25,411.37,411.37,2020.0,411.94,412.25,411.37,411.37,2020.0
2024-04-03 11:10:00,411.55,412.01,411.33,411.42,1871.0,411.55,412.01,411.33,411.42,1871.0
2024-04-03 11:15:00,411.79,412.15,411.35,411.75,5063.0,411.79,412.15,411.35,411.75,5063.0
2024-04-03 11:20:00,411.6,411.88,411.46,411.88,776.0,411.6,411.88,411.46,411.88,776.0
2024-04-03 11:25:00,411.8,411.92,411.45,411.75,1102.0,411.8,411.92,411.45,411.75,1102.0
2024-04-03 11:30:00,411.75,411.77,411.49,411.5,849.0,411.75,411.77,411.49,411.5,849.0
2024-04-03 11:35:00,411.73,411.75,411.55,411.72,1300.0,411.73,411.75,411.55,411.72,1300.0
2024-04-03 11:40:00,411.47,411.47,410.94,410.94,3992.0,411.47,411.47,410.94,410.94,3992.0
2024-04-03 11:45:00,410.96,410.96,410.72,410.72,713.0,410.96,410.96,410.72,410.72,713.0
2024-04-03 11:50:00,410.55,410.58,410.3,410.56,1600.0,410.55,410.58,410.3,410.56,1600.0
2024-04-03 11:55:00,410.59,410.59,410.36,410.4,1339.0,410.59,410.59,410.36,410.4,1339.0
2024-04-03 12:00:00,410.49,410.49,410.21,410.3,1923.0,410.49,410.49,410.21,410.3,1923.0
2024-04-03 12:05:00,410.35,410.72,410.34,410.68,1502.0,410.35,410.72,410.34,410.68,1502.0
2024-04-03 12:10:00,410.69,410.74,410.36,410.48,3442.0,410.69,410.74,410.36,410.48,3442.0
2024-04-03 12:15:00,410.5,411.0,410.04,410.83,4467.0,410.5,411.0,410.04,410.83,4467.0
2024-04-03 12:20:00,411.18,411.46,410.82,411.15,791.0,411.18,411.46,410.82,411.15,791.0
2024-04-03 12:25:00,411.02,411.26,411.01,411.26,500.0,411.02,411.26,411.01,411.26,500.0
2024-04-03 12:30:00,411.12,411.35,411.0,411.15,768.0,411.12,411.35,411.0,411.15,768.0
2024-04-03 12:35:00,410.91,411.04,410.4,410.41,1579.0,410.91,411.04,410.4,410.41,1579.0
2024-04-03 12:40:00,410.34,410.36,410.29,410.29,300.0,410.34,410.36,410.29,410.29,300.0
2024-04-03 12:45:00,410.49,411.34,410.49,411.34,2622.0,410.49,411.34,410.49,411.34,2622.0
2024-04-03 12:50:00,411.06,411.52,410.65,410.85,1900.0,411.06,411.52,410.65,410.85,1900.0
2024-04-03 12:55:00,410.51,410.91,410.51,410.63,1318.0,410.51,410.91,410.51,410.63,1318.0
2024-04-03 13:00:00,410.38,410.43,409.57,409.65,775.0,410.38,410.43,409.57,409.65,775.0
2024-04-03 13:05:00,409.68,409.81,409.51,409.72,840.0,409.68,409.81,409.51,409.72,840.0
2024-04-03 13:10:00,409.71,410.27,409.6,410.05,1354.0,409.71,410.27,409.6,410.05,1354.0
2024-04-03 13:15:00,409.96,410.78,409.96,410.78,1211.0,409.96,410.78,409.96,410.78,1211.0
2024-04-03 13:20:00,410.98,411.32,410.63,411.32,2654.0,410.98,411.32,410.63,411.32,2654.0
2024-04-03 13:25:00,411.5,411.78,411.03,411.45,3804.0,411.5,411.78,411.03,411.45,3804.0
2024-04-03 13:30:00,411.33,411.4,411.0,411.08,2059.0,411.33,411.4,411.0,411.08,2059.0
2024-04-03 13:35:00,410.79,411.09,410.67,410.71,852.0,410.79,411.09,410.67,410.71,852.0
2024-04-03 13:40:00,410.6,410.99,410.6,410.62,1084.0,410.6,410.99,410.6,410.62,1084.0
2024-04-03 13:45:00,410.96,411.04,410.47,410.47,1200.0,410.96,411.04,410.47,410.47,1200.0
2024-04-03 13:50:00,410.69,410.71,410.47,410.65,2585.0,410.69,410.71,410.47,410.65,2585.0
2024-04-03 13:55:00,410.66,410.66,410.47,410.64,493.0,410.66,410.66,410.47,410.64,493.0
2024-04-03 14:00:00,410.69,410.7,410.42,410.59,1300.0,410.69,410.7,410.42,410.59,1300.0
2024-04-03 14:05:00,410.6,411.24,410.59,411.0,1483.0,410.6,411.24,410.59,411.0,1483.0
2024-04-03 14:10:00,411.18,411.25,411.05,411.05,1400.0,411.18,411.25,411.05,411.05,1400.0
2024-04-03 14:15:00,411.11,411.14,410.85,410.87,1112.0,411.11,411.14,410.85,410.87,1112.0
2024-04-03 14:20:00,410.75,410.9,410.66,410.66,578.0,410.75,410.9,410.66,410.66,578.0
2024-04-03 14:25:00,410.75,410.75,410.53,410.55,900.0,410.75,410.75,410.53,410.55,900.0
2024-04-03 14:30:00,410.55,410.62,410.18,410.34,1573.0,410.55,410.62,410.18,410.34,1573.0
2024-04-03 14:35:00,410.68,411.42,410.66,410.91,2832.0,410.68,411.42,410.66,410.91,2832.0
2024-04-03 14:40:00,411.01,411.01,410.51,410.51,1000.0,411.01,411.01,410.51,410.51,1000.0
2024-04-03 14:45:00,410.53,410.53,410.07,410.25,849.0,410.53,410.53,410.07,410.25,849.0
2024-04-03 14:50:00,410.39,410.51,410.0,410.09,2322.0,410.39,410.51,410.0,410.09,2322.0
2024-04-03 14:55:00,410.19,410.63,410.16,410.34,4088.0,410.19,410.63,410.16,410.34,4088.0
2024-04-03 15:00:00,410.07,410.22,409.87,410.22,1572.0,410.07,410.22,409.87,410.22,1572.0
2024-04-03 15:05:00,409.77,409.77,409.58,409.58,1191.0,409.77,409.77,409.58,409.58,1191.0
2024-04-03 15:10:00,409.82,409.84,408.87,408.87,3269.0,409.82,409.84,408.87,408.87,3269.0
2024-04-03 15:15:00,408.82,409.15,408.63,408.86,1389.0,408.82,409.15,408.63,408.86,1389.0
2024-04-03 15:20:00,408.75,408.82,408.39,408.39,2659.0,408.75,408.82,408.39,408.39,2659.0
2024-04-03 15:25:00,408.25,408.82,408.24,408.82,2035.0,408.25,408.82,408.24,408.82,2035.0
2024-04-03 15:30:00,408.79,409.04,408.73,409.04,2936.0,408.79,409.04,408.73,409.04,2936.0
2024-04-03 15:35:00,409.04,410.0,409.0,409.87,1571.0,409.04,410.0,409.0,409.87,1571.0
2024-04-03 15:40:00,409.79,410.33,409.65,409.98,2288.0,409.79,410.33,409.65,409.98,2288.0
2024-04-03 15:45:00,410.07,410.33,410.0,410.26,2368.0,410.07,410.33,410.0,410.26,2368.0
2024-04-03 15:50:00,409.98,410.45,409.08,409.08,15437.0,409.98,410.45,409.08,409.08,15437.0
2024-04-03 15:55:00,409.01,409.24,408.51,408.87,27000.0,409.01,409.24,408.51,408.87,27000.0
2024-04-04 09:30:00,412.64,412.64,409.6,411.19,16411.0,412.64,412.64,409.6,411.19,16411.0
2024-04-04 09:35:00,411.58,412.0,410.1,410.1,2611.0,411.58,412.0,410.1,410.1,2611.0
2024-04-04 09:40:00,410.49,411.74,410.49,411.45,1475.0,410.49,411.74,410.49,411.45,1475.0
2024-04-04 09:45:00,411.81,412.17,410.64,410.64,2595.0,411.81,412.17,410.64,410.64,2595.0
2024-04-04 09:50:00,410.91,410.91,410.43,410.44,1625.0,410.91,410.91,410.43,410.44,1625.0
2024-04-04 09:55:00,410.7,410.7,409.31,409.49,4194.0,410.7,410.7,409.31,409.49,4194.0
2024-04-04 10:00:00,409.69,410.56,409.39,409.4,1634.0,409.69,410.56,409.39,409.4,1634.0
2024-04-04 10:05:00,409.42,409.73,408.75,409.08,5040.0,409.42,409.73,408.75,409.08,5040.0
2024-04-04 10:10:00,408.83,408.83,408.43,408.59,2141.0,408.83,408.83,408.43,408.59,2141.0
2024-04-04 10:15:00,408.59,409.24,408.59,409.21,1361.0,408.59,409.24,408.59,409.21,1361.0
2024-04-04 10:20:00,409.35,409.53,409.09,409.45,1305.0,409.35,409.53,409.09,409.45,1305.0
2024-04-04 10:25:00,409.03,409.19,408.77,408.81,2343.0,409.03,409.19,408.77,408.81,2343.0
2024-04-04 10:30:00,408.86,409.0,408.22,408.54,11467.0,408.86,409.0,408.22,408.54,11467.0
2024-04-04 10:35:00,408.36,408.98,408.08,408.43,4796.0,408.36,408.98,408.08,408.43,4796.0
2024-04-04 10:40:00,408.39,408.59,408.39,408.58,212.0,408.39,408.59,408.39,408.58,212.0
2024-04-04 10:45:00,408.56,409.18,408.26,408.89,3003.0,408.56,409.18,408.26,408.89,3003.0
2024-04-04 10:50:00,409.08,409.18,408.45,408.82,4008.0,409.08,409.18,408.45,408.82,4008.0
2024-04-04 10:55:00,408.75,408.87,408.35,408.35,9540.0,408.75,408.87,408.35,408.35,9540.0
2024-04-04 11:00:00,408.63,408.78,408.34,408.46,1977.0,408.63,408.78,408.34,408.46,1977.0
2024-04-04 11:05:00,408.57,408.59,408.45,408.57,625.0,408.57,408.59,408.45,408.57,625.0
2024-04-04 11:10:00,408.58,409.3,408.48,409.16,6669.0,408.58,409.3,408.48,409.16,6669.0
2024-04-04 11:15:00,409.21,409.45,409.21,409.21,810.0,409.21,409.45,409.21,409.21,810.0
2024-04-04 11:20:00,409.25,409.65,409.24,409.65,500.0,409.25,409.65,409.24,409.65,500.0
2024-04-04 11:25:00,409.85,410.68,409.78,410.54,2583.0,409.85,410.68,409.78,410.54,2583.0
2024-04-04 11:30:00,410.55,410.55,410.02,410.12,1516.0,410.55,410.55,410.02,410.12,1516.0
2024-04-04 11:35:00,409.93,410.14,409.84,409.84,1819.0,409.93,410.14,409.84,409.84,1819.0
2024-04-04 11:40:00,409.76,409.93,409.61,409.9,2020.0,409.76,409.93,409.61,409.9,2020.0
2024-04-04 11:45:00,409.74,409.74,409.48,409.61,1895.0,409.74,409.74,409.48,409.61,1895.0
2024-04-04 11:50:00,409.82,409.82,409.33,409.6,1982.0,409.82,409.82,409.33,409.6,1982.0
2024-04-04 11:55:00,409.61,409.67,409.36,409.63,3701.0,409.61,409.67,409.36,409.63,3701.0
2024-04-04 12:00:00,409.25,409.38,409.17,409.23,1400.0,409.25,409.38,409.17,409.23,1400.0
2024-04-04 12:05:00,409.36,409.56,409.06,409.33,6932.0,409.36,409.56,409.06,409.33,6932.0
2024-04-04 12:10:00,409.4,409.6,409.31,409.54,12050.0,409.4,409.6,409.31,409.54,12050.0
2024-04-04 12:15:00,409.48,409.54,409.48,409.51,500.0,409.48,409.54,409.48,409.51,500.0
2024-04-04 12:20:00,409.41,409.41,408.81,409.0,1690.0,409.41,409.41,408.81,409.0,1690.0
2024-04-04 12:25:00,408.97,408.97,408.3,408.54,2446.0,408.97,408.97,408.3,408.54,2446.0
2024-04-04 12:30:00,408.55,408.67,408.25,408.38,1828.0,408.55,408.67,408.25,408.38,1828.0
2024-04-04 12:35:00,408.59,409.96,408.59,409.68,23751.0,408.59,409.96,408.59,409.68,23751.0
2024-04-04 12:40:00,409.53,409.66,409.41,409.41,600.0,409.53,409.66,409.41,409.41,600.0
2024-04-04 12:45:00,409.53,409.61,409.18,409.2,1076.0,409.53,409.61,409.18,409.2,1076.0
2024-04-04 12:50:00,409.06,409.2,409.06,409.19,410.0,409.06,409.2,409.06,409.19,410.0
2024-04-04 12:55:00,409.34,409.55,409.24,409.24,4843.0,409.34,409.55,409.24,409.24,4843.0
2024-04-04 13:00:00,409.39,409.39,409.1,409.2,1010.0,409.39,409.39,409.1,409.2,1010.0
2024-04-04 13:05:00,409.25,409.26,409.09,409.26,633.0,409.25,409.26,409.09,409.26,633.0
2024-04-04 13:10:00,409.25,409.31,409.09,409.3,1320.0,409.25,409.31,409.09,409.3,1320.0
2024-04-04 13:15:00,409.3,409.35,408.75,408.75,1775.0,409.3,409.35,408.75,408.75,1775.0
2024-04-04 13:20:00,409.12,409.24,409.09,409.12,1838.0,409.12,409.24,409.09,409.12,1838.0
2024-04-04 13:25:00,409.3,409.95,409.15,409.95,3103.0,409.3,409.95,409.15,409.95,3103.0
2024-04-04 13:30:00,410.05,410.15,409.87,409.96,4647.0,410.05,410.15,409.87,409.96,4647.0
2024-04-04 13:35:00,409.86,410.0,409.29,409.37,6456.0,409.86,410.0,409.29,409.37,6456.0
2024-04-04 13:40:00,409.36,409.92,409.35,409.74,1529.0,409.36,409.92,409.35,409.74,1529.0
2024-04-04 13:45:00,409.65,410.06,409.56,409.97,1332.0,409.65,410.06,409.56,409.97,1332.0
2024-04-04 13:50:00,410.02,410.34,409.88,410.34,2100.0,410.02,410.34,409.88,410.34,2100.0
2024-04-04 13:55:00,410.26,410.26,409.84,410.19,2574.0,410.26,410.26,409.84,410.19,2574.0
2024-04-04 14:00:00,410.19,410.19,409.71,409.73,1894.0,410.19,410.19,409.71,409.73,1894.0
2024-04-04 14:05:00,409.72,409.8,409.45,409.72,1483.0,409.72,409.8,409.45,409.72,1483.0
2024-04-04 14:10:00,409.63,409.63,409.16,409.17,2410.0,409.63,409.63,409.16,409.17,2410.0
2024-04-04 14:15:00,408.97,409.11,408.48,408.65,2576.0,408.97,409.11,408.48,408.65,2576.0
2024-04-04 14:20:00,408.42,408.95,408.4,408.78,3583.0,408.42,408.95,408.4,408.78,3583.0
2024-04-04 14:25:00,408.7,408.96,408.1,408.35,16557.0,408.7,408.96,408.1,408.35,16557.0
2024-04-04 14:30:00,408.34,408.49,407.34,408.3,22597.0,408.34,408.49,407.34,408.3,22597.0
2024-04-04 14:35:00,408.22,408.92,408.13,408.61,3164.0,408.22,408.92,408.13,408.61,3164.0
2024-04-04 14:40:00,408.3,408.65,407.8,408.03,2945.0,408.3,408.65,407.8,408.03,2945.0
2024-04-04 14:45:00,407.71,407.71,407.05,407.15,3828.0,407.71,407.71,407.05,407.15,3828.0
2024-04-04 14:50:00,407.09,407.37,406.9,407.18,3008.0,407.09,407.37,406.9,407.18,3008.0
2024-04-04 14:55:00,406.94,407.12,406.39,407.12,1994.0,406.94,407.12,406.39,407.12,1994.0
2024-04-04 15:00:00,406.95,407.85,406.78,407.28,3817.0,406.95,407.85,406.78,407.28,3817.0
2024-04-04 15:05:00,407.55,408.04,407.26,407.53,4112.0,407.55,408.04,407.26,407.53,4112.0
2024-04-04 15:10:00,407.39,407.86,407.21,407.86,1698.0,407.39,407.86,407.21,407.86,1698.0
2024-04-04 15:15:00,407.74,408.26,407.56,407.89,5532.0,407.74,408.26,407.56,407.89,5532.0
2024-04-04 15:20:00,407.89,408.2,407.65,408.16,4175.0,407.89,408.2,407.65,408.16,4175.0
2024-04-04 15:25:00,407.99,408.19,406.95,407.25,5606.0,407.99,408.19,406.95,407.25,5606.0
2024-04-04 15:30:00,407.27,407.33,405.45,405.49,5624.0,407.27,407.33,405.45,405.49,5624.0
2024-04-04 15:35:00,405.29,405.29,403.71,404.0,12371.0,405.29,405.29,403.71,404.0,12371.0
2024-04-04 15:40:00,403.74,404.0,403.55,403.72,5029.0,403.74,404.0,403.55,403.72,5029.0
2024-04-04 15:45:00,403.94,404.32,403.8,404.04,7068.0,403.94,404.32,403.8,404.04,7068.0
2024-04-04 15:50:00,403.93,404.17,403.15,403.79,15180.0,403.93,404.17,403.15,403.79,15180.0
2024-04-04 15:55:00,403.71,404.17,403.6,403.75,27107.0,403.71,404.17,403.6,403.75,27107.0
2024-04-05 09:30:00,404.29,404.49,400.83,401.59,18807.0,404.29,404.49,400.83,401.59,18807.0
2024-04-05 09:35:00,401.01,402.08,401.01,402.08,350.0,401.01,402.08,401.01,402.08,350.0
2024-04-05 09:40:00,402.45,403.69,402.16,403.53,2130.0,402.45,403.69,402.16,403.53,2130.0
2024-04-05 09:45:00,403.55,405.0,403.51,404.44,8456.0,403.55,405.0,403.51,404.44,8456.0
2024-04-05 09:50:00,404.33,404.91,404.1,404.55,4062.0,404.33,404.91,404.1,404.55,4062.0
2024-04-05 09:55:00,404.44,405.64,404.22,404.52,14510.0,404.44,405.64,404.22,404.52,14510.0
2024-04-05 10:00:00,405.24,406.11,405.19,405.45,1715.0,405.24,406.11,405.19,405.45,1715.0
2024-04-05 10:05:00,405.73,406.84,405.65,406.73,5279.0,405.73,406.84,405.65,406.73,5279.0
2024-04-05 10:10:00,406.65,406.65,406.15,406.51,988.0,406.65,406.65,406.15,406.51,988.0
2024-04-05 10:15:00,406.21,406.21,405.12,405.46,3881.0,406.21,406.21,405.12,405.46,3881.0
2024-04-05 10:20:00,405.22,405.5,404.5,404.5,1028.0,405.22,405.5,404.5,404.5,1028.0
2024-04-05 10:25:00,404.77,405.1,404.61,405.09,800.0,404.77,405.1,404.61,405.09,800.0
2024-04-05 10:30:00,404.89,405.06,404.76,404.94,800.0,404.89,405.06,404.76,404.94,800.0
2024-04-05 10:35:00,404.74,404.78,404.69,404.69,300.0,404.74,404.78,404.69,404.69,300.0
2024-04-05 10:40:00,404.59,404.79,404.39,404.75,2710.0,404.59,404.79,404.39,404.75,2710.0
2024-04-05 10:45:00,404.75,405.29,404.74,405.28,1423.0,404.75,405.29,404.74,405.28,1423.0
2024-04-05 10:50:00,405.29,405.96,405.28,405.77,1100.0,405.29,405.96,405.28,405.77,1100.0
2024-04-05 10:55:00,405.94,406.51,405.66,406.51,1800.0,405.94,406.51,405.66,406.51,1800.0
2024-04-05 11:00:00,406.35,406.43,405.8,406.06,3648.0,406.35,406.43,405.8,406.06,3648.0
2024-04-05 11:05:00,405.98,406.11,405.32,405.46,3549.0,405.98,406.11,405.32,405.46,3549.0
2024-04-05 11:10:00,405.46,405.72,405.41,405.48,4721.0,405.46,405.72,405.41,405.48,4721.0
2024-04-05 11:15:00,405.48,405.58,405.24,405.33,2837.0,405.48,405.58,405.24,405.33,2837.0
2024-04-05 11:20:00,405.56,405.68,405.23,405.59,4205.0,405.56,405.68,405.23,405.59,4205.0
2024-04-05 11:25:00,405.61,405.74,405.19,405.59,4821.0,405.61,405.74,405.19,405.59,4821.0
2024-04-05 11:30:00,406.0,406.02,405.59,405.81,1692.0,406.0,406.02,405.59,405.81,1692.0
2024-04-05 11:35:00,405.57,406.18,405.57,406.18,1400.0,405.57,406.18,405.57,406.18,1400.0
2024-04-05 11:40:00,406.27,407.22,406.27,407.22,1100.0,406.27,407.22,406.27,407.22,1100.0
2024-04-05 11:45:00,407.16,407.48,407.14,407.22,1100.0,407.16,407.48,407.14,407.22,1100.0
2024-04-05 11:50:00,407.24,407.62,407.24,407.62,1100.0,407.24,407.62,407.24,407.62,1100.0
2024-04-05 11:55:00,407.72,408.0,407.51,407.76,1025.0,407.72,408.0,407.51,407.76,1025.0
2024-04-05 12:00:00,407.69,408.27,407.68,407.85,2000.0,407.69,408.27,407.68,407.85,2000.0
2024-04-05 12:05:00,407.83,407.85,407.61,407.75,1701.0,407.83,407.85,407.61,407.75,1701.0
2024-04-05 12:10:00,407.87,408.22,407.7,407.98,5300.0,407.87,408.22,407.7,407.98,5300.0
2024-04-05 12:15:00,408.16,408.16,407.96,408.0,700.0,408.16,408.16,407.96,408.0,700.0
2024-04-05 12:20:00,408.04,408.17,407.79,408.0,1381.0,408.04,408.17,407.79,408.0,1381.0
2024-04-05 12:25:00,407.82,407.86,407.52,407.79,1576.0,407.82,407.86,407.52,407.79,1576.0
2024-04-05 12:30:00,407.82,407.83,407.35,407.81,2775.0,407.82,407.83,407.35,407.81,2775.0
2024-04-05 12:35:00,407.81,407.84,407.47,407.76,1400.0,407.81,407.84,407.47,407.76,1400.0
2024-04-05 12:40:00,407.61,407.85,407.61,407.69,1525.0,407.61,407.85,407.61,407.69,1525.0
2024-04-05 12:45:00,407.83,408.09,407.66,408.02,2441.0,407.83,408.09,407.66,408.02,2441.0
2024-04-05 12:50:00,408.07,408.6,408.02,408.56,1317.0,408.07,408.6,408.02,408.56,1317.0
2024-04-05 12:55:00,408.53,409.47,408.34,409.47,1500.0,408.53,409.47,408.34,409.47,1500.0
2024-04-05 13:00:00,409.09,409.25,408.96,409.01,600.0,409.09,409.25,408.96,409.01,600.0
2024-04-05 13:05:00,408.92,409.1,408.8,408.92,1444.0,408.92,409.1,408.8,408.92,1444.0
2024-04-05 13:10:00,408.96,409.4,408.7,408.95,2600.0,408.96,409.4,408.7,408.95,2600.0
2024-04-05 13:15:00,409.05,409.36,409.05,409.36,2286.0,409.05,409.36,409.05,409.36,2286.0
2024-04-05 13:20:00,409.32,409.48,409.29,409.44,2824.0,409.32,409.48,409.29,409.44,2824.0
2024-04-05 13:25:00,409.48,409.48,409.04,409.05,1800.0,409.48,409.48,409.04,409.05,1800.0
2024-04-05 13:30:00,409.01,409.67,409.01,409.64,2460.0,409.01,409.67,409.01,409.64,2460.0
2024-04-05 13:35:00,409.61,409.66,409.5,409.53,1355.0,409.61,409.66,409.5,409.53,1355.0
2024-04-05 13:40:00,409.67,409.67,409.13,409.31,1689.0,409.67,409.67,409.13,409.31,1689.0
2024-04-05 13:45:00,409.46,409.63,409.29,409.49,900.0,409.46,409.63,409.29,409.49,900.0
2024-04-05 13:50:00,409.49,409.49,409.15,409.15,1400.0,409.49,409.49,409.15,409.15,1400.0
2024-04-05 13:55:00,409.12,409.18,408.4,408.67,3923.0,409.12,409.18,408.4,408.67,3923.0
2024-04-05 14:00:00,408.71,408.75,408.25,408.43,1321.0,408.71,408.75,408.25,408.43,1321.0
2024-04-05 14:05:00,408.69,409.62,408.69,409.62,1136.0,408.69,409.62,408.69,409.62,1136.0
2024-04-05 14:10:00,409.6,409.64,409.41,409.55,1700.0,409.6,409.64,409.41,409.55,1700.0
2024-04-05 14:15:00,409.54,409.62,409.28,409.53,1210.0,409.54,409.62,409.28,409.53,1210.0
2024-04-05 14:20:00,409.78,409.93,409.12,409.12,2110.0,409.78,409.93,409.12,409.12,2110.0
2024-04-05 14:25:00,408.94,409.34,408.65,408.72,2079.0,408.94,409.34,408.65,408.72,2079.0
2024-04-05 14:30:00,408.67,409.0,408.59,408.89,1300.0,408.67,409.0,408.59,408.89,1300.0
2024-04-05 14:35:00,408.88,409.08,408.87,408.97,2242.0,408.88,409.08,408.87,408.97,2242.0
2024-04-05 14:40:00,408.97,408.98,408.15,408.33,3094.0,408.97,408.98,408.15,408.33,3094.0
2024-04-05 14:45:00,408.3,408.3,407.31,407.31,3377.0,408.3,408.3,407.31,407.31,3377.0
2024-04-05 14:50:00,407.06,407.74,406.88,407.74,2512.0,407.06,407.74,406.88,407.74,2512.0
2024-04-05 14:55:00,407.57,407.82,407.07,407.18,6668.0,407.57,407.82,407.07,407.18,6668.0
2024-04-05 15:00:00,407.69,407.93,407.69,407.93,1100.0,407.69,407.93,407.69,407.93,1100.0
2024-04-05 15:05:00,407.93,408.02,407.57,408.02,1519.0,407.93,408.02,407.57,408.02,1519.0
2024-04-05 15:10:00,407.76,408.02,407.68,408.02,1230.0,407.76,408.02,407.68,408.02,1230.0
2024-04-05 15:15:00,407.85,408.09,407.75,407.97,1773.0,407.85,408.09,407.75,407.97,1773.0
2024-04-05 15:20:00,407.8,407.8,406.95,407.08,1600.0,407.8,407.8,406.95,407.08,1600.0
2024-04-05 15:25:00,406.91,407.13,406.91,407.13,925.0,406.91,407.13,406.91,407.13,925.0
2024-04-05 15:30:00,407.17,407.59,407.05,407.51,5842.0,407.17,407.59,407.05,407.51,5842.0
2024-04-05 15:35:00,407.54,407.54,407.12,407.19,5121.0,407.54,407.54,407.12,407.19,5121.0
2024-04-05 15:40:00,407.28,407.71,407.25,407.59,2877.0,407.28,407.71,407.25,407.59,2877.0
2024-04-05 15:45:00,407.86,408.34,407.86,407.92,2221.0,407.86,408.34,407.86,407.92,2221.0
2024-04-05 15:50:00,408.07,408.07,407.52,407.52,5771.0,408.07,408.07,407.52,407.52,5771.0
2024-04-05 15:55:00,407.29,407.36,406.39,406.48,31216.0,407.29,407.36,406.39,406.48,31216.0
2024-04-08 09:30:00,403.45,403.45,399.0,400.92,36748.0,403.45,403.45,399.0,400.92,36748.0
2024-04-08 09:35:00,402.0,402.0,400.02,400.5,2900.0,402.0,402.0,400.02,400.5,2900.0
2024-04-08 09:40:00,401.33,401.49,400.37,400.53,3500.0,401.33,401.49,400.37,400.53,3500.0
2024-04-08 09:45:00,401.25,402.88,400.81,402.86,2321.0,401.25,402.88,400.81,402.86,2321.0
2024-04-08 09:50:00,402.8,403.67,402.79,403.6,5446.0,402.8,403.67,402.79,403.6,5446.0
2024-04-08 09:55:00,403.58,404.6,403.54,404.14,9304.0,403.58,404.6,403.54,404.14,9304.0
2024-04-08 10:00:00,403.71,403.75,402.92,403.39,4444.0,403.71,403.75,402.92,403.39,4444.0
2024-04-08 10:05:00,403.15,403.75,402.84,403.7,12973.0,403.15,403.75,402.84,403.7,12973.0
2024-04-08 10:10:00,403.73,403.8,402.66,402.93,4472.0,403.73,403.8,402.66,402.93,4472.0
2024-04-08 10:15:00,402.85,403.52,402.85,402.95,5668.0,402.85,403.52,402.85,402.95,5668.0
2024-04-08 10:20:00,403.38,403.38,402.49,402.74,5160.0,403.38,403.38,402.49,402.74,5160.0
2024-04-08 10:25:00,403.14,403.14,402.4,402.58,2203.0,403.14,403.14,402.4,402.58,2203.0
2024-04-08 10:30:00,402.8,403.73,402.8,403.63,2238.0,402.8,403.73,402.8,403.63,2238.0
2024-04-08 10:35:00,403.43,404.27,403.1,404.23,9327.0,403.43,404.27,403.1,404.23,9327.0
2024-04-08 10:40:00,404.3,404.46,403.56,403.56,1549.0,404.3,404.46,403.56,403.56,1549.0
2024-04-08 10:45:00,403.96,404.15,403.26,403.26,2801.0,403.96,404.15,403.26,403.26,2801.0
2024-04-08 10:50:00,403.25,403.53,403.25,403.5,4397.0,403.25,403.53,403.25,403.5,4397.0
2024-04-08 10:55:00,403.63,404.15,403.63,404.15,6962.0,403.63,404.15,403.63,404.15,6962.0
2024-04-08 11:00:00,404.18,404.35,403.41,403.44,3500.0,404.18,404.35,403.41,403.44,3500.0
2024-04-08 11:05:00,403.41,403.6,403.18,403.46,12900.0,403.41,403.6,403.18,403.46,12900.0
2024-04-08 11:10:00,403.57,403.57,402.22,402.43,2600.0,403.57,403.57,402.22,402.43,2600.0
2024-04-08 11:15:00,402.84,403.02,402.84,403.02,400.0,402.84,403.02,402.84,403.02,400.0
2024-04-08 11:20:00,403.39,403.61,403.38,403.49,1200.0,403.39,403.61,403.38,403.49,1200.0
2024-04-08 11:25:00,403.56,403.56,403.3,403.48,2825.0,403.56,403.56,403.3,403.48,2825.0
2024-04-08 11:30:00,403.39,403.71,403.39,403.47,815.0,403.39,403.71,403.39,403.47,815.0
2024-04-08 11:35:00,403.57,403.61,402.37,402.59,3643.0,403.57,403.61,402.37,402.59,3643.0
2024-04-08 11:40:00,402.45,402.46,402.01,402.15,1707.0,402.45,402.46,402.01,402.15,1707.0
2024-04-08 11:45:00,401.8,402.02,401.8,402.0,772.0,401.8,402.02,401.8,402.0,772.0
2024-04-08 11:50:00,402.04,402.6,402.0,402.6,1508.0,402.04,402.6,402.0,402.6,1508.0
2024-04-08 11:55:00,402.44,402.45,402.07,402.24,2733.0,402.44,402.45,402.07,402.24,2733.0
2024-04-08 12:00:00,402.14,402.18,401.84,402.18,700.0,402.14,402.18,401.84,402.18,700.0
2024-04-08 12:05:00,402.33,402.48,402.22,402.24,2706.0,402.33,402.48,402.22,402.24,2706.0
2024-04-08 12:10:00,402.52,402.79,402.44,402.68,1800.0,402.52,402.79,402.44,402.68,1800.0
2024-04-08 12:15:00,402.39,402.88,402.39,402.84,700.0,402.39,402.88,402.39,402.84,700.0
2024-04-08 12:20:00,402.84,403.03,402.7,402.84,3772.0,402.84,403.03,402.7,402.84,3772.0
2024-04-08 12:25:00,402.87,403.05,402.87,402.91,882.0,402.87,403.05,402.87,402.91,882.0
2024-04-08 12:30:00,402.76,403.12,402.69,403.12,1065.0,402.76,403.12,402.69,403.12,1065.0
2024-04-08 12:35:00,402.99,403.17,402.99,403.16,1162.0,402.99,403.17,402.99,403.16,1162.0
2024-04-08 12:40:00,403.13,403.21,403.12,403.21,200.0,403.13,403.21,403.12,403.21,200.0
2024-04-08 12:45:00,403.06,403.13,402.87,402.87,1485.0,403.06,403.13,402.87,402.87,1485.0
2024-04-08 12:50:00,402.87,403.23,402.87,403.23,1495.0,402.87,403.23,402.87,403.23,1495.0
2024-04-08 12:55:00,403.3,403.62,403.25,403.48,5717.0,403.3,403.62,403.25,403.48,5717.0
2024-04-08 13:00:00,403.39,403.51,403.35,403.51,1017.0,403.39,403.51,403.35,403.51,1017.0
2024-04-08 13:05:00,403.35,403.35,403.15,403.21,700.0,403.35,403.35,403.15,403.21,700.0
2024-04-08 13:10:00,403.23,403.52,403.22,403.52,2342.0,403.23,403.52,403.22,403.52,2342.0
2024-04-08 13:15:00,403.35,403.9,403.32,403.79,4077.0,403.35,403.9,403.32,403.79,4077.0
2024-04-08 13:20:00,403.51,403.97,403.51,403.79,419.0,403.51,403.97,403.51,403.79,419.0
2024-04-08 13:25:00,403.83,404.0,403.77,404.0,1980.0,403.83,404.0,403.77,404.0,1980.0
2024-04-08 13:30:00,404.05,404.05,403.36,403.36,6760.0,404.05,404.05,403.36,403.36,6760.0
2024-04-08 13:35:00,403.26,403.38,402.9,403.06,2493.0,403.26,403.38,402.9,403.06,2493.0
2024-04-08 13:40:00,402.95,403.49,402.92,403.49,5860.0,402.95,403.49,402.92,403.49,5860.0
2024-04-08 13:45:00,403.38,403.38,403.25,403.25,700.0,403.38,403.38,403.25,403.25,700.0
2024-04-08 13:50:00,403.02,403.34,403.02,403.25,968.0,403.02,403.34,403.02,403.25,968.0
2024-04-08 13:55:00,403.09,403.65,403.09,403.65,2631.0,403.09,403.65,403.09,403.65,2631.0
2024-04-08 14:00:00,404.1,404.1,403.78,404.05,493.0,404.1,404.1,403.78,404.05,493.0
2024-04-08 14:05:00,403.96,404.03,403.88,403.88,1300.0,403.96,404.03,403.88,403.88,1300.0
2024-04-08 14:10:00,403.9,403.94,403.76,403.85,1275.0,403.9,403.94,403.76,403.85,1275.0
2024-04-08 14:15:00,403.79,403.89,403.67,403.8,830.0,403.79,403.89,403.67,403.8,830.0
2024-04-08 14:20:00,403.88,404.19,403.71,403.96,1917.0,403.88,404.19,403.71,403.96,1917.0
2024-04-08 14:25:00,404.09,404.19,404.04,404.19,1134.0,404.09,404.19,404.04,404.19,1134.0
2024-04-08 14:30:00,404.02,404.02,403.85,403.85,600.0,404.02,404.02,403.85,403.85,600.0
2024-04-08 14:35:00,403.88,403.97,403.79,403.96,1088.0,403.88,403.97,403.79,403.96,1088.0
2024-04-08 14:40:00,403.74,403.88,403.73,403.85,379.0,403.74,403.88,403.73,403.85,379.0
2024-04-08 14:45:00,403.84,403.85,403.59,403.73,800.0,403.84,403.85,403.59,403.73,800.0
2024-04-08 14:50:00,403.64,403.64,403.56,403.6,1529.0,403.64,403.64,403.56,403.6,1529.0
2024-04-08 14:55:00,403.61,403.61,403.31,403.35,1575.0,403.61,403.61,403.31,403.35,1575.0
2024-04-08 15:00:00,403.43,403.43,403.18,403.2,1317.0,403.43,403.43,403.18,403.2,1317.0
2024-04-08 15:05:00,403.28,403.53,403.27,403.41,3028.0,403.28,403.53,403.27,403.41,3028.0
2024-04-08 15:10:00,403.54,403.54,403.41,403.47,1400.0,403.54,403.54,403.41,403.47,1400.0
2024-04-08 15:15:00,403.41,403.55,403.09,403.15,3807.0,403.41,403.55,403.09,403.15,3807.0
2024-04-08 15:20:00,403.45,403.5,402.98,402.98,5171.0,403.45,403.5,402.98,402.98,5171.0
2024-04-08 15:25:00,402.94,403.2,402.85,403.18,4492.0,402.94,403.2,402.85,403.18,4492.0
2024-04-08 15:30:00,403.44,403.91,403.42,403.82,2922.0,403.44,403.91,403.42,403.82,2922.0
2024-04-08 15:35:00,403.81,403.82,403.29,403.41,3047.0,403.81,403.82,403.29,403.41,3047.0
2024-04-08 15:40:00,403.29,403.32,402.94,403.18,2798.0,403.29,403.32,402.94,403.18,2798.0
2024-04-08 15:45:00,403.13,403.38,403.12,403.19,1150.0,403.13,403.38,403.12,403.19,1150.0
2024-04-08 15:50:00,403.18,403.69,402.87,403.69,6661.0,403.18,403.69,402.87,403.69,6661.0
2024-04-08 15:55:00,403.78,404.23,403.68,404.23,26533.0,403.78,404.23,403.68,404.23,26533.0
2024-04-09 09:30:00,406.0,406.45,403.33,403.33,15142.0,406.0,406.45,403.33,403.33,15142.0
2024-04-09 09:35:00,403.47,404.67,403.47,404.33,1000.0,403.47,404.67,403.47,404.33,1000.0
2024-04-09 09:40:00,404.2,404.84,403.66,403.79,3208.0,404.2,404.84,403.66,403.79,3208.0
2024-04-09 09:45:00,403.76,404.6,403.75,404.43,1050.0,403.76,404.6,403.75,404.43,1050.0
2024-04-09 09:50:00,403.51,403.91,402.27,402.27,2537.0,403.51,403.91,402.27,402.27,2537.0
2024-04-09 09:55:00,402.69,402.69,401.34,401.9,6296.0,402.69,402.69,401.34,401.9,6296.0
2024-04-09 10:00:00,401.8,401.8,400.52,400.86,7224.0,401.8,401.8,400.52,400.86,7224.0
2024-04-09 10:05:00,400.99,400.99,400.52,400.89,1689.0,400.99,400.99,400.52,400.89,1689.0
2024-04-09 10:10:00,400.59,400.84,400.0,400.84,3632.0,400.59,400.84,400.0,400.84,3632.0
2024-04-09 10:15:00,400.59,401.24,400.56,401.24,2599.0,400.59,401.24,400.56,401.24,2599.0
2024-04-09 10:20:00,401.39,402.15,401.39,402.15,2700.0,401.39,402.15,401.39,402.15,2700.0
2024-04-09 10:25:00,402.15,402.23,401.36,401.42,7519.0,402.15,402.23,401.36,401.42,7519.0
2024-04-09 10:30:00,401.53,401.53,400.81,400.81,2090.0,401.53,401.53,400.81,400.81,2090.0
2024-04-09 10:35:00,400.64,400.84,400.02,400.24,4381.0,400.64,400.84,400.02,400.24,4381.0
2024-04-09 10:40:00,400.07,400.38,399.82,399.95,3240.0,400.07,400.38,399.82,399.95,3240.0
2024-04-09 10:45:00,400.4,400.5,399.53,399.53,6299.0,400.4,400.5,399.53,399.53,6299.0
2024-04-09 10:50:00,399.53,400.57,399.3,400.57,6208.0,399.53,400.57,399.3,400.57,6208.0
2024-04-09 10:55:00,400.4,401.44,400.4,401.44,4208.0,400.4,401.44,400.4,401.44,4208.0
2024-04-09 11:00:00,401.44,401.59,400.92,401.28,3662.0,401.44,401.59,400.92,401.28,3662.0
2024-04-09 11:05:00,400.85,401.23,400.68,400.78,3861.0,400.85,401.23,400.68,400.78,3861.0
2024-04-09 11:10:00,400.78,400.9,400.44,400.83,920.0,400.78,400.9,400.44,400.83,920.0
2024-04-09 11:15:00,400.8,401.8,400.8,401.8,4416.0,400.8,401.8,400.8,401.8,4416.0
2024-04-09 11:20:00,401.55,401.55,400.87,400.87,1350.0,401.55,401.55,400.87,400.87,1350.0
2024-04-09 11:25:00,401.16,401.35,400.55,400.56,2010.0,401.16,401.35,400.55,400.56,2010.0
2024-04-09 11:30:00,400.51,400.64,400.34,400.59,800.0,400.51,400.64,400.34,400.59,800.0
2024-04-09 11:35:00,400.47,400.9,400.29,400.62,1931.0,400.47,400.9,400.29,400.62,1931.0
2024-04-09 11:40:00,400.59,400.73,400.17,400.73,1074.0,400.59,400.73,400.17,400.73,1074.0
2024-04-09 11:45:00,400.37,400.51,400.07,400.07,489.0,400.37,400.51,400.07,400.07,489.0
2024-04-09 11:50:00,400.43,400.51,400.05,400.05,2851.0,400.43,400.51,400.05,400.05,2851.0
2024-04-09 11:55:00,400.2,400.49,399.65,399.85,1900.0,400.2,400.49,399.65,399.85,1900.0
2024-04-09 12:00:00,399.77,400.58,399.76,400.54,1818.0,399.77,400.58,399.76,400.54,1818.0
2024-04-09 12:05:00,400.36,400.38,400.19,400.19,550.0,400.36,400.38,400.19,400.19,550.0
2024-04-09 12:10:00,400.28,400.32,399.96,400.32,510.0,400.28,400.32,399.96,400.32,510.0
2024-04-09 12:15:00,400.34,400.34,400.05,400.2,1150.0,400.34,400.34,400.05,400.2,1150.0
2024-04-09 12:20:00,400.06,400.4,399.74,399.75,2537.0,400.06,400.4,399.74,399.75,2537.0
2024-04-09 12:25:00,399.53,400.23,399.53,400.16,1000.0,399.53,400.23,399.53,400.16,1000.0
2024-04-09 12:30:00,400.25,400.5,400.09,400.5,1686.0,400.25,400.5,400.09,400.5,1686.0
2024-04-09 12:35:00,401.01,401.02,400.78,400.79,709.0,401.01,401.02,400.78,400.79,709.0
2024-04-09 12:40:00,400.77,401.17,400.77,401.03,2729.0,400.77,401.17,400.77,401.03,2729.0
2024-04-09 12:45:00,401.03,401.03,400.5,400.84,2566.0,401.03,401.03,400.5,400.84,2566.0
2024-04-09 12:50:00,400.5,400.67,400.0,400.14,3386.0,400.5,400.67,400.0,400.14,3386.0
2024-04-09 12:55:00,400.08,400.31,399.93,400.01,1812.0,400.08,400.31,399.93,400.01,1812.0
2024-04-09 13:00:00,400.02,400.36,399.68,400.36,5749.0,400.02,400.36,399.68,400.36,5749.0
2024-04-09 13:05:00,400.39,400.92,400.19,400.92,1337.0,400.39,400.92,400.19,400.92,1337.0
2024-04-09 13:10:00,401.0,401.0,400.52,400.98,1100.0,401.0,401.0,400.52,400.98,1100.0
2024-04-09 13:15:00,400.98,401.17,400.97,401.04,800.0,400.98,401.17,400.97,401.04,800.0
2024-04-09 13:20:00,401.03,401.5,401.03,401.5,600.0,401.03,401.5,401.03,401.5,600.0
2024-04-09 13:25:00,401.33,401.33,400.79,400.8,1283.0,401.33,401.33,400.79,400.8,1283.0
2024-04-09 13:30:00,400.49,401.04,400.49,401.01,774.0,400.49,401.04,400.49,401.01,774.0
2024-04-09 13:35:00,401.04,401.29,400.74,401.21,2357.0,401.04,401.29,400.74,401.21,2357.0
2024-04-09 13:40:00,401.19,401.4,400.81,401.04,1100.0,401.19,401.4,400.81,401.04,1100.0
2024-04-09 13:45:00,400.83,400.83,400.27,400.27,1719.0,400.83,400.83,400.27,400.27,1719.0
2024-04-09 13:50:00,400.61,400.61,400.46,400.46,300.0,400.61,400.61,400.46,400.46,300.0
2024-04-09 13:55:00,400.54,400.54,400.34,400.41,1215.0,400.54,400.54,400.34,400.41,1215.0
2024-04-09 14:00:00,400.36,400.69,400.13,400.69,2638.0,400.36,400.69,400.13,400.69,2638.0
2024-04-09 14:05:00,401.19,401.81,401.19,401.81,1110.0,401.19,401.81,401.19,401.81,1110.0
2024-04-09 14:10:00,401.65,401.87,401.57,401.68,1662.0,401.65,401.87,401.57,401.68,1662.0
2024-04-09 14:15:00,401.84,402.28,401.81,402.06,1656.0,401.84,402.28,401.81,402.06,1656.0
2024-04-09 14:20:00,401.8,402.3,401.55,401.67,3299.0,401.8,402.3,401.55,401.67,3299.0
2024-04-09 14:25:00,401.91,402.24,401.91,402.13,1878.0,401.91,402.24,401.91,402.13,1878.0
2024-04-09 14:30:00,402.15,402.51,401.99,402.51,1575.0,402.15,402.51,401.99,402.51,1575.0
2024-04-09 14:35:00,402.69,402.87,401.92,401.92,1965.0,402.69,402.87,401.92,401.92,1965.0
2024-04-09 14:40:00,402.08,402.48,402.07,402.19,2155.0,402.08,402.48,402.07,402.19,2155.0
2024-04-09 14:45:00,401.96,402.74,401.96,402.48,1150.0,401.96,402.74,401.96,402.48,1150.0
2024-04-09 14:50:00,402.37,402.57,401.86,402.0,3318.0,402.37,402.57,401.86,402.0,3318.0
2024-04-09 14:55:00,402.04,402.21,401.81,401.97,2902.0,402.04,402.21,401.81,401.97,2902.0
2024-04-09 15:00:00,401.69,402.36,401.68,402.27,4355.0,401.69,402.36,401.68,402.27,4355.0
2024-04-09 15:05:00,402.42,402.53,402.01,402.31,2654.0,402.42,402.53,402.01,402.31,2654.0
2024-04-09 15:10:00,402.37,402.87,402.23,402.87,3300.0,402.37,402.87,402.23,402.87,3300.0
2024-04-09 15:15:00,402.96,403.3,402.96,403.28,1070.0,402.96,403.3,402.96,403.28,1070.0
2024-04-09 15:20:00,403.09,403.29,402.64,403.18,3430.0,403.09,403.29,402.64,403.18,3430.0
2024-04-09 15:25:00,403.35,403.88,403.15,403.64,3778.0,403.35,403.88,403.15,403.64,3778.0
2024-04-09 15:30:00,404.02,404.74,403.82,404.6,3134.0,404.02,404.74,403.82,404.6,3134.0
2024-04-09 15:35:00,404.39,404.58,404.02,404.38,6643.0,404.39,404.58,404.02,404.38,6643.0
2024-04-09 15:40:00,404.12,404.16,403.69,404.07,7414.0,404.12,404.16,403.69,404.07,7414.0
2024-04-09 15:45:00,404.0,404.39,403.78,404.05,6628.0,404.0,404.39,403.78,404.05,6628.0
2024-04-09 15:50:00,404.1,404.23,403.68,404.2,14939.0,404.1,404.23,403.68,404.2,14939.0
2024-04-09 15:55:00,404.24,404.48,403.91,404.48,36323.0,404.24,404.48,403.91,404.48,36323.0
2024-04-10 09:30:00,400.47,401.0,398.5,400.08,18140.0,400.47,401.0,398.5,400.08,18140.0
2024-04-10 09:35:00,399.94,399.94,397.8,397.98,6892.0,399.94,399.94,397.8,397.98,6892.0
2024-04-10 09:40:00,397.99,399.3,397.8,399.12,3223.0,397.99,399.3,397.8,399.12,3223.0
2024-04-10 09:45:00,399.06,399.06,397.46,397.56,7318.0,399.06,399.06,397.46,397.56,7318.0
2024-04-10 09:50:00,397.56,398.3,397.0,397.75,6707.0,397.56,398.3,397.0,397.75,6707.0
2024-04-10 09:55:00,398.07,398.61,397.45,397.69,6640.0,398.07,398.61,397.45,397.69,6640.0
2024-04-10 10:00:00,397.79,398.06,397.32,397.36,3589.0,397.79,398.06,397.32,397.36,3589.0
2024-04-10 10:05:00,397.38,397.81,397.1,397.64,2580.0,397.38,397.81,397.1,397.64,2580.0
2024-04-10 10:10:00,397.42,397.79,396.84,397.7,2010.0,397.42,397.79,396.84,397.7,2010.0
2024-04-10 10:15:00,397.2,397.6,396.93,397.58,3694.0,397.2,397.6,396.93,397.58,3694.0
2024-04-10 10:20:00,397.37,397.76,397.08,397.6,3243.0,397.37,397.76,397.08,397.6,3243.0
2024-04-10 10:25:00,397.63,398.02,397.22,397.24,5175.0,397.63,398.02,397.22,397.24,5175.0
2024-04-10 10:30:00,397.25,397.7,397.1,397.64,6067.0,397.25,397.7,397.1,397.64,6067.0
2024-04-10 10:35:00,397.4,398.37,397.4,397.79,7425.0,397.4,398.37,397.4,397.79,7425.0
2024-04-10 10:40:00,398.01,398.01,396.9,396.9,3468.0,398.01,398.01,396.9,396.9,3468.0
2024-04-10 10:45:00,396.99,397.17,396.63,396.93,3765.0,396.99,397.17,396.63,396.93,3765.0
2024-04-10 10:50:00,396.94,396.94,396.45,396.58,4601.0,396.94,396.94,396.45,396.58,4601.0
2024-04-10 10:55:00,396.58,396.75,396.14,396.31,2149.0,396.58,396.75,396.14,396.31,2149.0
2024-04-10 11:00:00,396.12,396.51,395.95,396.15,2259.0,396.12,396.51,395.95,396.15,2259.0
2024-04-10 11:05:00,396.27,396.34,395.88,395.91,3399.0,396.27,396.34,395.88,395.91,3399.0
2024-04-10 11:10:00,395.7,396.04,395.52,395.73,12419.0,395.7,396.04,395.52,395.73,12419.0
2024-04-10 11:15:00,395.73,396.18,395.52,396.1,3547.0,395.73,396.18,395.52,396.1,3547.0
2024-04-10 11:20:00,396.18,396.35,395.86,395.97,4099.0,396.18,396.35,395.86,395.97,4099.0
2024-04-10 11:25:00,395.97,396.07,395.52,395.65,2635.0,395.97,396.07,395.52,395.65,2635.0
2024-04-10 11:30:00,395.53,395.72,395.38,395.72,3788.0,395.53,395.72,395.38,395.72,3788.0
2024-04-10 11:35:00,396.0,396.2,395.7,395.89,1200.0,396.0,396.2,395.7,395.89,1200.0
2024-04-10 11:40:00,395.51,395.6,395.19,395.43,2100.0,395.51,395.6,395.19,395.43,2100.0
2024-04-10 11:45:00,395.44,395.81,395.38,395.78,2593.0,395.44,395.81,395.38,395.78,2593.0
2024-04-10 11:50:00,395.78,395.84,395.63,395.73,2302.0,395.78,395.84,395.63,395.73,2302.0
2024-04-10 11:55:00,395.66,395.97,395.5,395.97,2545.0,395.66,395.97,395.5,395.97,2545.0
2024-04-10 12:00:00,395.9,396.33,395.8,396.33,1091.0,395.9,396.33,395.8,396.33,1091.0
2024-04-10 12:05:00,396.28,396.51,395.77,396.07,3591.0,396.28,396.51,395.77,396.07,3591.0
2024-04-10 12:10:00,396.07,396.28,395.79,395.91,1669.0,396.07,396.28,395.79,395.91,1669.0
2024-04-10 12:15:00,395.9,396.06,395.69,395.88,2379.0,395.9,396.06,395.69,395.88,2379.0
2024-04-10 12:20:00,395.88,396.7,395.88,396.51,3871.0,395.88,396.7,395.88,396.51,3871.0
2024-04-10 12:25:00,396.68,396.73,396.4,396.53,2250.0,396.68,396.73,396.4,396.53,2250.0
2024-04-10 12:30:00,396.5,396.68,396.33,396.55,2257.0,396.5,396.68,396.33,396.55,2257.0
2024-04-10 12:35:00,396.52,397.22,396.44,396.98,6158.0,396.52,397.22,396.44,396.98,6158.0
2024-04-10 12:40:00,397.0,397.09,396.72,396.88,4852.0,397.0,397.09,396.72,396.88,4852.0
2024-04-10 12:45:00,396.87,397.07,396.84,397.07,1500.0,396.87,397.07,396.84,397.07,1500.0
2024-04-10 12:50:00,396.89,396.89,396.33,396.64,2209.0,396.89,396.89,396.33,396.64,2209.0
2024-04-10 12:55:00,396.48,396.73,396.47,396.47,4756.0,396.48,396.73,396.47,396.47,4756.0
2024-04-10 13:00:00,396.61,396.77,395.59,395.83,4538.0,396.61,396.77,395.59,395.83,4538.0
2024-04-10 13:05:00,395.6,395.95,395.5,395.81,3282.0,395.6,395.95,395.5,395.81,3282.0
2024-04-10 13:10:00,395.41,395.89,395.41,395.71,4985.0,395.41,395.89,395.41,395.71,4985.0
2024-04-10 13:15:00,395.63,396.02,395.34,396.02,2200.0,395.63,396.02,395.34,396.02,2200.0
2024-04-10 13:20:00,395.94,396.49,395.94,396.49,2300.0,395.94,396.49,395.94,396.49,2300.0
2024-04-10 13:25:00,396.26,396.48,395.97,396.09,3177.0,396.26,396.48,395.97,396.09,3177.0
2024-04-10 13:30:00,395.7,395.78,394.84,395.48,6269.0,395.7,395.78,394.84,395.48,6269.0
2024-04-10 13:35:00,395.33,395.4,395.02,395.02,608.0,395.33,395.4,395.02,395.02,608.0
2024-04-10 13:40:00,394.98,395.76,394.81,395.58,2135.0,394.98,395.76,394.81,395.58,2135.0
2024-04-10 13:45:00,395.41,395.53,395.09,395.34,3419.0,395.41,395.53,395.09,395.34,3419.0
2024-04-10 13:50:00,395.35,395.58,395.06,395.58,2218.0,395.35,395.58,395.06,395.58,2218.0
2024-04-10 13:55:00,395.55,396.39,395.55,395.58,1600.0,395.55,396.39,395.55,395.58,1600.0
2024-04-10 14:00:00,395.73,396.2,395.32,396.2,1752.0,395.73,396.2,395.32,396.2,1752.0
2024-04-10 14:05:00,396.12,396.34,395.92,396.15,2380.0,396.12,396.34,395.92,396.15,2380.0
2024-04-10 14:10:00,396.28,396.4,395.96,396.28,4917.0,396.28,396.4,395.96,396.28,4917.0
2024-04-10 14:15:00,396.52,396.52,395.89,396.17,1405.0,396.52,396.52,395.89,396.17,1405.0
2024-04-10 14:20:00,396.03,396.45,395.76,395.76,736.0,396.03,396.45,395.76,395.76,736.0
2024-04-10 14:25:00,395.84,395.98,395.74,395.74,2024.0,395.84,395.98,395.74,395.74,2024.0
2024-04-10 14:30:00,395.52,395.74,395.32,395.74,6705.0,395.52,395.74,395.32,395.74,6705.0
2024-04-10 14:35:00,395.63,396.22,395.55,396.2,3026.0,395.63,396.22,395.55,396.2,3026.0
2024-04-10 14:40:00,396.18,396.64,395.83,396.51,1471.0,396.18,396.64,395.83,396.51,1471.0
2024-04-10 14:45:00,396.3,396.97,396.18,396.83,4667.0,396.3,396.97,396.18,396.83,4667.0
2024-04-10 14:50:00,396.89,397.0,396.28,396.98,9667.0,396.89,397.0,396.28,396.98,9667.0
2024-04-10 14:55:00,396.73,396.77,396.25,396.54,2204.0,396.73,396.77,396.25,396.54,2204.0
2024-04-10 15:00:00,396.51,397.01,396.37,396.88,5532.0,396.51,397.01,396.37,396.88,5532.0
2024-04-10 15:05:00,396.92,397.76,396.83,397.54,6535.0,396.92,397.76,396.83,397.54,6535.0
2024-04-10 15:10:00,397.76,398.44,397.75,398.44,3357.0,397.76,398.44,397.75,398.44,3357.0
2024-04-10 15:15:00,398.55,398.79,397.92,398.79,9092.0,398.55,398.79,397.92,398.79,9092.0
2024-04-10 15:20:00,398.76,398.9,398.35,398.65,2324.0,398.76,398.9,398.35,398.65,2324.0
2024-04-10 15:25:00,398.45,398.66,397.98,398.3,7395.0,398.45,398.66,397.98,398.3,7395.0
2024-04-10 15:30:00,397.96,398.01,397.67,397.75,4706.0,397.96,398.01,397.67,397.75,4706.0
2024-04-10 15:35:00,397.87,398.04,397.63,397.65,5640.0,397.87,398.04,397.63,397.65,5640.0
2024-04-10 15:40:00,397.67,398.39,397.66,397.95,3762.0,397.67,398.39,397.66,397.95,3762.0
2024-04-10 15:45:00,397.78,398.34,397.67,397.67,5414.0,397.78,398.34,397.67,397.67,5414.0
2024-04-10 15:50:00,397.96,398.09,396.7,397.32,23270.0,397.96,398.09,396.7,397.32,23270.0
2024-04-10 15:55:00,397.44,398.1,397.34,397.51,36321.0,397.44,398.1,397.34,397.51,36321.0
2024-04-11 09:30:00,404.3,404.69,400.01,401.44,40521.0,404.3,404.69,400.01,401.44,40521.0
2024-04-11 09:35:00,402.33,402.56,400.51,402.25,7521.0,402.33,402.56,400.51,402.25,7521.0
2024-04-11 09:40:00,401.94,402.68,401.79,402.39,4625.0,401.94,402.68,401.79,402.39,4625.0
2024-04-11 09:45:00,402.69,402.9,401.28,401.88,4900.0,402.69,402.9,401.28,401.88,4900.0
2024-04-11 09:50:00,401.94,403.71,401.94,402.32,6223.0,401.94,403.71,401.94,402.32,6223.0
2024-04-11 09:55:00,402.25,402.57,401.66,402.1,11116.0,402.25,402.57,401.66,402.1,11116.0
2024-04-11 10:00:00,402.06,402.31,401.42,401.96,6863.0,402.06,402.31,401.42,401.96,6863.0
2024-04-11 10:05:00,401.79,402.12,401.53,401.54,4797.0,401.79,402.12,401.53,401.54,4797.0
2024-04-11 10:10:00,401.7,401.82,401.0,401.16,2573.0,401.7,401.82,401.0,401.16,2573.0
2024-04-11 10:15:00,400.73,400.73,400.12,400.28,3727.0,400.73,400.73,400.12,400.28,3727.0
2024-04-11 10:20:00,400.25,401.39,400.15,401.31,10097.0,400.25,401.39,400.15,401.31,10097.0
2024-04-11 10:25:00,401.12,401.46,400.74,401.46,12243.0,401.12,401.46,400.74,401.46,12243.0
2024-04-11 10:30:00,401.37,401.81,401.3,401.46,3525.0,401.37,401.81,401.3,401.46,3525.0
2024-04-11 10:35:00,401.55,402.02,401.55,401.83,1453.0,401.55,402.02,401.55,401.83,1453.0
2024-04-11 10:40:00,401.79,402.12,401.68,401.68,4798.0,401.79,402.12,401.68,401.68,4798.0
2024-04-11 10:45:00,401.68,402.08,401.6,401.75,10760.0,401.68,402.08,401.6,401.75,10760.0
2024-04-11 10:50:00,401.58,401.81,401.08,401.34,3654.0,401.58,401.81,401.08,401.34,3654.0
2024-04-11 10:55:00,401.37,401.69,401.1,401.41,7492.0,401.37,401.69,401.1,401.41,7492.0
2024-04-11 11:00:00,401.41,401.64,401.19,401.24,16558.0,401.41,401.64,401.19,401.24,16558.0
2024-04-11 11:05:00,401.24,401.24,399.75,400.04,15835.0,401.24,401.24,399.75,400.04,15835.0
2024-04-11 11:10:00,400.02,400.75,399.88,400.24,16452.0,400.02,400.75,399.88,400.24,16452.0
2024-04-11 11:15:00,400.08,401.3,400.08,400.64,5893.0,400.08,401.3,400.08,400.64,5893.0
2024-04-11 11:20:00,400.66,401.1,400.2,400.2,2361.0,400.66,401.1,400.2,400.2,2361.0
2024-04-11 11:25:00,400.19,400.29,399.84,400.04,2559.0,400.19,400.29,399.84,400.04,2559.0
2024-04-11 11:30:00,400.04,400.99,400.04,400.9,4532.0,400.04,400.99,400.04,400.9,4532.0
2024-04-11 11:35:00,400.9,400.99,400.32,400.69,3537.0,400.9,400.99,400.32,400.69,3537.0
2024-04-11 11:40:00,400.73,401.25,400.67,400.97,8925.0,400.73,401.25,400.67,400.97,8925.0
2024-04-11 11:45:00,400.65,401.01,400.07,400.25,3440.0,400.65,401.01,400.07,400.25,3440.0
2024-04-11 11:50:00,400.23,400.48,399.86,399.95,2700.0,400.23,400.48,399.86,399.95,2700.0
2024-04-11 11:55:00,400.02,400.13,399.73,400.13,3198.0,400.02,400.13,399.73,400.13,3198.0
2024-04-11 12:00:00,399.96,400.32,399.77,400.0,6018.0,399.96,400.32,399.77,400.0,6018.0
2024-04-11 12:05:00,400.02,400.23,400.01,400.18,2206.0,400.02,400.23,400.01,400.18,2206.0
2024-04-11 12:10:00,400.35,400.35,399.75,400.12,2200.0,400.35,400.35,399.75,400.12,2200.0
2024-04-11 12:15:00,400.0,400.38,399.67,400.15,2467.0,400.0,400.38,399.67,400.15,2467.0
2024-04-11 12:20:00,399.92,400.3,399.91,400.3,1200.0,399.92,400.3,399.91,400.3,1200.0
2024-04-11 12:25:00,400.19,400.38,399.72,400.1,2249.0,400.19,400.38,399.72,400.1,2249.0
2024-04-11 12:30:00,399.89,400.0,399.65,399.88,1940.0,399.89,400.0,399.65,399.88,1940.0
2024-04-11 12:35:00,400.05,400.07,399.22,399.41,9384.0,400.05,400.07,399.22,399.41,9384.0
2024-04-11 12:40:00,399.58,399.59,399.3,399.58,1893.0,399.58,399.59,399.3,399.58,1893.0
2024-04-11 12:45:00,399.61,399.93,399.61,399.89,700.0,399.61,399.93,399.61,399.89,700.0
2024-04-11 12:50:00,399.78,399.87,399.51,399.52,961.0,399.78,399.87,399.51,399.52,961.0
2024-04-11 12:55:00,399.54,399.55,399.07,399.07,1148.0,399.54,399.55,399.07,399.07,1148.0
2024-04-11 13:00:00,399.24,399.43,398.85,399.43,2582.0,399.24,399.43,398.85,399.43,2582.0
2024-04-11 13:05:00,399.67,400.52,399.43,400.52,1257.0,399.67,400.52,399.43,400.52,1257.0
2024-04-11 13:10:00,400.65,400.87,400.52,400.87,1331.0,400.65,400.87,400.52,400.87,1331.0
2024-04-11 13:15:00,400.92,401.15,400.72,401.15,2213.0,400.92,401.15,400.72,401.15,2213.0
2024-04-11 13:20:00,401.23,401.37,400.76,400.76,1796.0,401.23,401.37,400.76,400.76,1796.0
2024-04-11 13:25:00,400.9,401.06,400.67,401.03,2556.0,400.9,401.06,400.67,401.03,2556.0
2024-04-11 13:30:00,401.04,401.75,400.85,401.75,1705.0,401.04,401.75,400.85,401.75,1705.0
2024-04-11 13:35:00,401.65,401.75,401.25,401.25,1800.0,401.65,401.75,401.25,401.25,1800.0
2024-04-11 13:40:00,401.25,401.62,401.21,401.48,1546.0,401.25,401.62,401.21,401.48,1546.0
2024-04-11 13:45:00,401.97,402.06,401.44,401.69,2474.0,401.97,402.06,401.44,401.69,2474.0
2024-04-11 13:50:00,401.65,402.11,401.61,401.96,1150.0,401.65,402.11,401.61,401.96,1150.0
2024-04-11 13:55:00,401.82,402.38,401.82,402.34,5875.0,401.82,402.38,401.82,402.34,5875.0
2024-04-11 14:00:00,402.14,402.48,401.96,402.22,7956.0,402.14,402.48,401.96,402.22,7956.0
2024-04-11 14:05:00,402.31,402.7,402.31,402.53,4603.0,402.31,402.7,402.31,402.53,4603.0
2024-04-11 14:10:00,402.53,403.03,402.52,403.0,4055.0,402.53,403.03,402.52,403.0,4055.0
2024-04-11 14:15:00,402.74,403.2,402.72,402.96,11539.0,402.74,403.2,402.72,402.96,11539.0
2024-04-11 14:20:00,402.96,403.12,402.48,403.03,3309.0,402.96,403.12,402.48,403.03,3309.0
2024-04-11 14:25:00,403.0,403.22,402.75,402.99,4668.0,403.0,403.22,402.75,402.99,4668.0
2024-04-11 14:30:00,402.84,403.04,402.65,402.88,3737.0,402.84,403.04,402.65,402.88,3737.0
2024-04-11 14:35:00,403.04,403.32,402.9,403.06,4704.0,403.04,403.32,402.9,403.06,4704.0
2024-04-11 14:40:00,403.06,403.07,402.69,402.73,4546.0,403.06,403.07,402.69,402.73,4546.0
2024-04-11 14:45:00,402.72,402.83,402.12,402.13,4234.0,402.72,402.83,402.12,402.13,4234.0
2024-04-11 14:50:00,402.19,402.41,402.05,402.39,3427.0,402.19,402.41,402.05,402.39,3427.0
2024-04-11 14:55:00,402.45,402.45,401.93,402.03,3400.0,402.45,402.45,401.93,402.03,3400.0
2024-04-11 15:00:00,401.84,402.61,401.84,402.47,2805.0,401.84,402.61,401.84,402.47,2805.0
2024-04-11 15:05:00,402.42,402.51,402.17,402.51,1028.0,402.42,402.51,402.17,402.51,1028.0
2024-04-11 15:10:00,402.37,402.37,401.5,401.59,2008.0,402.37,402.37,401.5,401.59,2008.0
2024-04-11 15:15:00,401.62,401.88,401.61,401.88,1379.0,401.62,401.88,401.61,401.88,1379.0
2024-04-11 15:20:00,401.61,402.08,401.55,401.99,3699.0,401.61,402.08,401.55,401.99,3699.0
2024-04-11 15:25:00,402.16,402.19,401.79,401.85,1974.0,402.16,402.19,401.79,401.85,1974.0
2024-04-11 15:30:00,401.81,401.95,401.59,401.6,4800.0,401.81,401.95,401.59,401.6,4800.0
2024-04-11 15:35:00,401.35,401.35,400.92,400.99,2200.0,401.35,401.35,400.92,400.99,2200.0
2024-04-11 15:40:00,401.1,401.23,400.4,400.5,3561.0,401.1,401.23,400.4,400.5,3561.0
2024-04-11 15:45:00,400.5,400.53,399.69,399.81,5325.0,400.5,400.53,399.69,399.81,5325.0
2024-04-11 15:50:00,399.58,400.07,399.51,399.6,11269.0,399.58,400.07,399.51,399.6,11269.0
2024-04-11 15:55:00,399.59,400.54,399.42,400.31,53188.0,399.59,400.54,399.42,400.31,53188.0
2024-04-12 09:30:00,396.57,397.71,395.8,396.31,27158.0,396.57,397.71,395.8,396.31,27158.0
2024-04-12 09:35:00,396.32,398.1,395.95,398.01,3585.0,396.32,398.1,395.95,398.01,3585.0
2024-04-12 09:40:00,398.04,398.38,397.75,397.93,975.0,398.04,398.38,397.75,397.93,975.0
2024-04-12 09:45:00,398.06,399.38,398.05,398.48,1539.0,398.06,399.38,398.05,398.48,1539.0
2024-04-12 09:50:00,398.86,399.09,398.3,398.3,2746.0,398.86,399.09,398.3,398.3,2746.0
2024-04-12 09:55:00,398.36,399.91,398.36,399.91,1763.0,398.36,399.91,398.36,399.91,1763.0
2024-04-12 10:00:00,399.65,399.65,398.8,399.25,2118.0,399.65,399.65,398.8,399.25,2118.0
2024-04-12 10:05:00,399.33,399.49,398.58,399.23,2217.0,399.33,399.49,398.58,399.23,2217.0
2024-04-12 10:10:00,399.2,399.6,399.06,399.47,1915.0,399.2,399.6,399.06,399.47,1915.0
2024-04-12 10:15:00,399.34,400.14,399.34,400.13,2349.0,399.34,400.14,399.34,400.13,2349.0
2024-04-12 10:20:00,399.72,399.93,399.72,399.93,566.0,399.72,399.93,399.72,399.93,566.0
2024-04-12 10:25:00,399.98,399.98,399.68,399.73,400.0,399.98,399.98,399.68,399.73,400.0
2024-04-12 10:30:00,399.45,399.55,398.8,398.85,1143.0,399.45,399.55,398.8,398.85,1143.0
2024-04-12 10:35:00,398.94,398.98,398.5,398.75,1517.0,398.94,398.98,398.5,398.75,1517.0
2024-04-12 10:40:00,399.04,399.04,398.46,398.47,3727.0,399.04,399.04,398.46,398.47,3727.0
2024-04-12 10:45:00,398.32,398.32,397.71,397.94,2566.0,398.32,398.32,397.71,397.94,2566.0
2024-04-12 10:50:00,398.06,398.59,397.82,398.41,9174.0,398.06,398.59,397.82,398.41,9174.0
2024-04-12 10:55:00,398.53,398.54,397.56,397.56,5418.0,398.53,398.54,397.56,397.56,5418.0
2024-04-12 11:00:00,397.56,398.57,397.55,398.44,4557.0,397.56,398.57,397.55,398.44,4557.0
2024-04-12 11:05:00,398.49,398.49,398.01,398.17,1002.0,398.49,398.49,398.01,398.17,1002.0
2024-04-12 11:10:00,398.61,398.61,398.27,398.47,3078.0,398.61,398.61,398.27,398.47,3078.0
2024-04-12 11:15:00,398.6,398.78,398.26,398.59,7031.0,398.6,398.78,398.26,398.59,7031.0
2024-04-12 11:20:00,398.37,398.63,397.9,397.9,6157.0,398.37,398.63,397.9,397.9,6157.0
2024-04-12 11:25:00,397.7,398.44,397.58,398.42,2235.0,397.7,398.44,397.58,398.42,2235.0
2024-04-12 11:30:00,398.34,398.34,397.64,397.73,2254.0,398.34,398.34,397.64,397.73,2254.0
2024-04-12 11:35:00,397.88,397.99,397.37,397.37,1793.0,397.88,397.99,397.37,397.37,1793.0
2024-04-12 11:40:00,397.38,397.83,397.3,397.69,2835.0,397.38,397.83,397.3,397.69,2835.0
2024-04-12 11:45:00,397.68,398.55,397.49,398.55,3322.0,397.68,398.55,397.49,398.55,3322.0
2024-04-12 11:50:00,398.16,398.16,397.88,397.88,1037.0,398.16,398.16,397.88,397.88,1037.0
2024-04-12 11:55:00,397.87,397.99,397.66,397.82,680.0,397.87,397.99,397.66,397.82,680.0
2024-04-12 12:00:00,397.67,397.78,397.08,397.08,2745.0,397.67,397.78,397.08,397.08,2745.0
2024-04-12 12:05:00,396.96,397.18,396.82,396.9,5135.0,396.96,397.18,396.82,396.9,5135.0
2024-04-12 12:10:00,397.0,397.0,396.39,396.71,2500.0,397.0,397.0,396.39,396.71,2500.0
2024-04-12 12:15:00,396.81,396.82,396.58,396.82,872.0,396.81,396.82,396.58,396.82,872.0
2024-04-12 12:20:00,396.31,396.78,396.31,396.63,2947.0,396.31,396.78,396.31,396.63,2947.0
2024-04-12 12:25:00,396.63,396.63,396.31,396.31,1033.0,396.63,396.63,396.31,396.31,1033.0
2024-04-12 12:30:00,396.14,396.33,395.71,396.33,4689.0,396.14,396.33,395.71,396.33,4689.0
2024-04-12 12:35:00,396.34,396.36,395.69,395.76,4273.0,396.34,396.36,395.69,395.76,4273.0
2024-04-12 12:40:00,395.96,395.96,395.4,395.48,2160.0,395.96,395.96,395.4,395.48,2160.0
2024-04-12 12:45:00,395.46,395.63,395.3,395.38,1418.0,395.46,395.63,395.3,395.38,1418.0
2024-04-12 12:50:00,395.38,395.77,395.32,395.59,15881.0,395.38,395.77,395.32,395.59,15881.0
2024-04-12 12:55:00,395.7,395.7,395.35,395.4,2884.0,395.7,395.7,395.35,395.4,2884.0
2024-04-12 13:00:00,395.41,395.49,395.26,395.27,1100.0,395.41,395.49,395.26,395.27,1100.0
2024-04-12 13:05:00,395.61,395.68,395.3,395.37,1603.0,395.61,395.68,395.3,395.37,1603.0
2024-04-12 13:10:00,395.44,395.82,395.44,395.74,2215.0,395.44,395.82,395.44,395.74,2215.0
2024-04-12 13:15:00,395.65,395.77,395.32,395.44,1451.0,395.65,395.77,395.32,395.44,1451.0
2024-04-12 13:20:00,395.19,395.35,395.01,395.02,5054.0,395.19,395.35,395.01,395.02,5054.0
2024-04-12 13:25:00,395.25,395.4,395.01,395.05,4933.0,395.25,395.4,395.01,395.05,4933.0
2024-04-12 13:30:00,395.02,395.21,394.57,394.81,5196.0,395.02,395.21,394.57,394.81,5196.0
2024-04-12 13:35:00,394.71,394.76,394.42,394.55,3379.0,394.71,394.76,394.42,394.55,3379.0
2024-04-12 13:40:00,394.71,395.19,394.66,395.0,7283.0,394.71,395.19,394.66,395.0,7283.0
2024-04-12 13:45:00,394.81,396.01,394.8,395.61,7221.0,394.81,396.01,394.8,395.61,7221.0
2024-04-12 13:50:00,395.67,395.88,395.34,395.34,3480.0,395.67,395.88,395.34,395.34,3480.0
2024-04-12 13:55:00,395.4,395.5,395.05,395.19,2300.0,395.4,395.5,395.05,395.19,2300.0
2024-04-12 14:00:00,395.05,395.13,394.47,395.1,4241.0,395.05,395.13,394.47,395.1,4241.0
2024-04-12 14:05:00,395.21,395.52,395.2,395.44,5088.0,395.21,395.52,395.2,395.44,5088.0
2024-04-12 14:10:00,395.17,395.55,395.05,395.55,2600.0,395.17,395.55,395.05,395.55,2600.0
2024-04-12 14:15:00,395.24,395.39,394.97,395.08,1696.0,395.24,395.39,394.97,395.08,1696.0
2024-04-12 14:20:00,395.05,395.29,394.84,394.84,1955.0,395.05,395.29,394.84,394.84,1955.0
2024-04-12 14:25:00,394.83,395.23,394.83,395.13,1912.0,394.83,395.23,394.83,395.13,1912.0
2024-04-12 14:30:00,395.09,395.09,394.27,394.27,8600.0,395.09,395.09,394.27,394.27,8600.0
2024-04-12 14:35:00,394.32,394.47,394.06,394.36,4223.0,394.32,394.47,394.06,394.36,4223.0
2024-04-12 14:40:00,394.38,394.81,394.2,394.81,3635.0,394.38,394.81,394.2,394.81,3635.0
2024-04-12 14:45:00,394.45,394.72,394.36,394.66,1565.0,394.45,394.72,394.36,394.66,1565.0
2024-04-12 14:50:00,394.66,395.16,394.66,395.1,3721.0,394.66,395.16,394.66,395.1,3721.0
2024-04-12 14:55:00,394.94,395.08,394.71,394.71,1593.0,394.94,395.08,394.71,394.71,1593.0
2024-04-12 15:00:00,394.66,395.09,394.64,395.09,2160.0,394.66,395.09,394.64,395.09,2160.0
2024-04-12 15:05:00,394.97,395.15,394.7,395.1,5947.0,394.97,395.15,394.7,395.1,5947.0
2024-04-12 15:10:00,394.87,395.08,394.2,394.41,4652.0,394.87,395.08,394.2,394.41,4652.0
2024-04-12 15:15:00,394.42,394.51,393.85,394.21,5711.0,394.42,394.51,393.85,394.21,5711.0
2024-04-12 15:20:00,394.04,394.38,393.82,394.22,6078.0,394.04,394.38,393.82,394.22,6078.0
2024-04-12 15:25:00,394.4,394.49,393.8,393.81,5538.0,394.4,394.49,393.8,393.81,5538.0
2024-04-12 15:30:00,394.06,394.64,393.78,394.38,5468.0,394.06,394.64,393.78,394.38,5468.0
2024-04-12 15:35:00,394.18,394.19,393.76,393.78,6041.0,394.18,394.19,393.76,393.78,6041.0
2024-04-12 15:40:00,393.9,394.76,393.76,394.56,8439.0,393.9,394.76,393.76,394.56,8439.0
2024-04-12 15:45:00,394.68,395.6,394.68,395.49,9759.0,394.68,395.6,394.68,395.49,9759.0
2024-04-12 15:50:00,395.55,395.69,395.18,395.6,27344.0,395.55,395.69,395.18,395.6,27344.0
2024-04-12 15:55:00,395.6,396.88,395.48,396.7,59018.0,395.6,396.88,395.48,396.7,59018.0
2024-04-15 09:30:00,400.0,400.97,398.75,400.97,27760.0,400.0,400.97,398.75,400.97,27760.0
2024-04-15 09:35:00,400.11,401.46,399.91,400.31,15054.0,400.11,401.46,399.91,400.31,15054.0
2024-04-15 09:40:00,400.23,401.81,400.11,401.34,2502.0,400.23,401.81,400.11,401.34,2502.0
2024-04-15 09:45:00,401.43,402.49,401.3,402.49,5951.0,401.43,402.49,401.3,402.49,5951.0
2024-04-15 09:50:00,402.29,402.29,401.37,401.89,6225.0,402.29,402.29,401.37,401.89,6225.0
2024-04-15 09:55:00,401.99,402.43,401.39,402.43,7578.0,401.99,402.43,401.39,402.43,7578.0
2024-04-15 10:00:00,402.11,402.25,401.59,402.02,9799.0,402.11,402.25,401.59,402.02,9799.0
2024-04-15 10:05:00,402.22,402.22,399.99,400.19,10467.0,402.22,402.22,399.99,400.19,10467.0
2024-04-15 10:10:00,400.19,400.46,399.49,400.46,7126.0,400.19,400.46,399.49,400.46,7126.0
2024-04-15 10:15:00,400.48,401.04,400.48,400.73,1055.0,400.48,401.04,400.48,400.73,1055.0
2024-04-15 10:20:00,400.18,400.76,400.08,400.66,1202.0,400.18,400.76,400.08,400.66,1202.0
2024-04-15 10:25:00,400.38,400.38,400.13,400.14,1767.0,400.38,400.38,400.13,400.14,1767.0
2024-04-15 10:30:00,400.46,400.87,400.15,400.4,6906.0,400.46,400.87,400.15,400.4,6906.0
2024-04-15 10:35:00,400.39,400.66,399.84,399.85,3508.0,400.39,400.66,399.84,399.85,3508.0
2024-04-15 10:40:00,400.05,400.56,399.98,400.12,2950.0,400.05,400.56,399.98,400.12,2950.0
2024-04-15 10:45:00,400.18,400.33,399.64,400.33,5350.0,400.18,400.33,399.64,400.33,5350.0
2024-04-15 10:50:00,399.96,400.04,399.77,399.92,12213.0,399.96,400.04,399.77,399.92,12213.0
2024-04-15 10:55:00,399.93,399.97,399.31,399.45,10354.0,399.93,399.97,399.31,399.45,10354.0
2024-04-15 11:00:00,399.45,400.24,399.4,400.24,5943.0,399.45,400.24,399.4,400.24,5943.0
2024-04-15 11:05:00,400.24,400.31,400.1,400.29,3961.0,400.24,400.31,400.1,400.29,3961.0
2024-04-15 11:10:00,400.28,400.72,400.17,400.6,2798.0,400.28,400.72,400.17,400.6,2798.0
2024-04-15 11:15:00,400.43,400.57,400.31,400.33,1736.0,400.43,400.57,400.31,400.33,1736.0
2024-04-15 11:20:00,400.48,400.49,400.26,400.36,3700.0,400.48,400.49,400.26,400.36,3700.0
2024-04-15 11:25:00,400.45,400.67,400.4,400.57,1000.0,400.45,400.67,400.4,400.57,1000.0
2024-04-15 11:30:00,400.61,400.61,399.51,399.83,1887.0,400.61,400.61,399.51,399.83,1887.0
2024-04-15 11:35:00,399.94,400.14,399.84,399.98,2701.0,399.94,400.14,399.84,399.98,2701.0
2024-04-15 11:40:00,399.87,400.36,399.83,399.86,7594.0,399.87,400.36,399.83,399.86,7594.0
2024-04-15 11:45:00,399.84,399.89,399.3,399.3,2765.0,399.84,399.89,399.3,399.3,2765.0
2024-04-15 11:50:00,399.07,400.28,399.03,400.18,3421.0,399.07,400.28,399.03,400.18,3421.0
2024-04-15 11:55:00,399.94,400.1,399.86,400.0,2414.0,399.94,400.1,399.86,400.0,2414.0
2024-04-15 12:00:00,399.99,400.04,399.86,400.02,3841.0,399.99,400.04,399.86,400.02,3841.0
2024-04-15 12:05:00,399.9,400.13,399.68,400.13,4908.0,399.9,400.13,399.68,400.13,4908.0
2024-04-15 12:10:00,400.1,400.24,399.99,400.22,1728.0,400.1,400.24,399.99,400.22,1728.0
2024-04-15 12:15:00,400.17,400.19,399.8,399.8,6522.0,400.17,400.19,399.8,399.8,6522.0
2024-04-15 12:20:00,399.67,399.79,398.87,398.93,7509.0,399.67,399.79,398.87,398.93,7509.0
2024-04-15 12:25:00,398.74,399.21,398.74,399.09,2550.0,398.74,399.21,398.74,399.09,2550.0
2024-04-15 12:30:00,399.18,399.18,398.62,398.72,2049.0,399.18,399.18,398.62,398.72,2049.0
2024-04-15 12:35:00,398.72,399.06,398.7,399.06,4586.0,398.72,399.06,398.7,399.06,4586.0
2024-04-15 12:40:00,399.18,399.47,399.08,399.21,6747.0,399.18,399.47,399.08,399.21,6747.0
2024-04-15 12:45:00,399.14,399.22,398.65,398.65,3514.0,399.14,399.22,398.65,398.65,3514.0
2024-04-15 12:50:00,398.62,398.82,398.59,398.8,1711.0,398.62,398.82,398.59,398.8,1711.0
2024-04-15 12:55:00,398.8,399.11,398.73,399.11,1220.0,398.8,399.11,398.73,399.11,1220.0
2024-04-15 13:00:00,398.99,399.09,398.83,399.09,1351.0,398.99,399.09,398.83,399.09,1351.0
2024-04-15 13:05:00,399.0,399.66,398.99,399.6,2167.0,399.0,399.66,398.99,399.6,2167.0
2024-04-15 13:10:00,399.63,399.63,399.2,399.38,1200.0,399.63,399.63,399.2,399.38,1200.0
2024-04-15 13:15:00,399.37,399.47,398.97,399.34,11753.0,399.37,399.47,398.97,399.34,11753.0
2024-04-15 13:20:00,399.13,399.25,398.76,399.25,6716.0,399.13,399.25,398.76,399.25,6716.0
2024-04-15 13:25:00,399.0,399.19,398.64,398.69,8064.0,399.0,399.19,398.64,398.69,8064.0
2024-04-15 13:30:00,398.56,398.68,397.87,398.5,11744.0,398.56,398.68,397.87,398.5,11744.0
2024-04-15 13:35:00,398.47,399.11,398.35,398.45,13389.0,398.47,399.11,398.35,398.45,13389.0
2024-04-15 13:40:00,398.55,399.08,398.47,398.69,6329.0,398.55,399.08,398.47,398.69,6329.0
2024-04-15 13:45:00,398.7,398.85,397.87,397.99,4818.0,398.7,398.85,397.87,397.99,4818.0
2024-04-15 13:50:00,398.04,398.04,397.16,397.77,5942.0,398.04,398.04,397.16,397.77,5942.0
2024-04-15 13:55:00,397.6,397.99,397.19,397.9,5404.0,397.6,397.99,397.19,397.9,5404.0
2024-04-15 14:00:00,397.9,398.02,397.43,397.97,3518.0,397.9,398.02,397.43,397.97,3518.0
2024-04-15 14:05:00,398.07,398.36,397.53,397.53,8934.0,398.07,398.36,397.53,397.53,8934.0
2024-04-15 14:10:00,397.34,398.01,397.24,398.0,7941.0,397.34,398.01,397.24,398.0,7941.0
2024-04-15 14:15:00,397.74,398.3,397.54,398.3,5547.0,397.74,398.3,397.54,398.3,5547.0
2024-04-15 14:20:00,398.47,398.47,397.89,398.03,4984.0,398.47,398.47,397.89,398.03,4984.0
2024-04-15 14:25:00,398.17,398.36,398.14,398.15,3916.0,398.17,398.36,398.14,398.15,3916.0
2024-04-15 14:30:00,397.99,398.55,397.99,398.53,4864.0,397.99,398.55,397.99,398.53,4864.0
2024-04-15 14:35:00,398.55,398.72,398.14,398.14,2916.0,398.55,398.72,398.14,398.14,2916.0
2024-04-15 14:40:00,398.23,398.23,397.98,398.12,6552.0,398.23,398.23,397.98,398.12,6552.0
2024-04-15 14:45:00,397.95,398.43,397.81,398.0,20508.0,397.95,398.43,397.81,398.0,20508.0
2024-04-15 14:50:00,398.06,398.06,396.77,397.55,11622.0,398.06,398.06,396.77,397.55,11622.0
2024-04-15 14:55:00,397.91,398.08,397.43,398.08,7968.0,397.91,398.08,397.43,398.08,7968.0
2024-04-15 15:00:00,397.78,398.28,397.77,398.02,5855.0,397.78,398.28,397.77,398.02,5855.0
2024-04-15 15:05:00,397.89,398.45,397.7,398.35,13540.0,397.89,398.45,397.7,398.35,13540.0
2024-04-15 15:10:00,398.3,398.76,398.22,398.62,8088.0,398.3,398.76,398.22,398.62,8088.0
2024-04-15 15:15:00,398.65,398.74,398.13,398.36,7386.0,398.65,398.74,398.13,398.36,7386.0
2024-04-15 15:20:00,398.36,398.84,398.35,398.52,12332.0,398.36,398.84,398.35,398.52,12332.0
2024-04-15 15:25:00,398.69,398.92,398.5,398.68,7627.0,398.69,398.92,398.5,398.68,7627.0
2024-04-15 15:30:00,398.78,399.23,398.78,398.94,14270.0,398.78,399.23,398.78,398.94,14270.0
2024-04-15 15:35:00,398.89,398.97,398.25,398.3,16809.0,398.89,398.97,398.25,398.3,16809.0
2024-04-15 15:40:00,398.43,398.43,397.48,397.56,11238.0,398.43,398.43,397.48,397.56,11238.0
2024-04-15 15:45:00,397.77,398.47,397.68,398.26,23334.0,397.77,398.47,397.68,398.26,23334.0
2024-04-15 15:50:00,398.15,398.56,397.43,397.5,39004.0,398.15,398.56,397.43,397.5,39004.0
2024-04-15 15:55:00,396.94,398.28,396.69,397.36,66360.0,396.94,398.28,396.69,397.36,66360.0
2024-04-16 09:30:00,396.88,396.88,394.27,394.86,14364.0,396.88,396.88,394.27,394.86,14364.0
2024-04-16 09:35:00,395.16,395.8,394.41,394.41,4542.0,395.16,395.8,394.41,394.41,4542.0
2024-04-16 09:40:00,394.29,394.7,393.53,394.29,4481.0,394.29,394.7,393.53,394.29,4481.0
2024-04-16 09:45:00,394.38,395.06,394.1,394.64,7981.0,394.38,395.06,394.1,394.64,7981.0
2024-04-16 09:50:00,394.99,395.48,394.98,395.45,2410.0,394.99,395.48,394.98,395.45,2410.0
2024-04-16 09:55:00,395.33,396.74,395.25,395.61,3895.0,395.33,396.74,395.25,395.61,3895.0
2024-04-16 10:00:00,395.92,396.28,395.63,396.28,3329.0,395.92,396.28,395.63,396.28,3329.0
2024-04-16 10:05:00,396.71,397.37,396.71,397.37,1200.0,396.71,397.37,396.71,397.37,1200.0
2024-04-16 10:10:00,397.14,398.1,397.14,397.83,2164.0,397.14,398.1,397.14,397.83,2164.0
2024-04-16 10:15:00,397.98,397.98,396.95,397.06,1782.0,397.98,397.98,396.95,397.06,1782.0
2024-04-16 10:20:00,397.06,397.76,397.05,397.45,2767.0,397.06,397.76,397.05,397.45,2767.0
2024-04-16 10:25:00,397.65,397.92,397.38,397.75,2949.0,397.65,397.92,397.38,397.75,2949.0
2024-04-16 10:30:00,397.56,398.49,397.56,397.88,3966.0,397.56,398.49,397.56,397.88,3966.0
2024-04-16 10:35:00,397.72,398.25,397.53,398.12,2374.0,397.72,398.25,397.53,398.12,2374.0
2024-04-16 10:40:00,398.27,398.32,397.97,398.32,4615.0,398.27,398.32,397.97,398.32,4615.0
2024-04-16 10:45:00,398.31,398.32,397.19,397.34,2176.0,398.31,398.32,397.19,397.34,2176.0
2024-04-16 10:50:00,397.52,397.52,397.25,397.3,1219.0,397.52,397.52,397.25,397.3,1219.0
2024-04-16 10:55:00,397.46,397.95,397.29,397.56,2933.0,397.46,397.95,397.29,397.56,2933.0
2024-04-16 11:00:00,397.3,397.56,397.0,397.06,2115.0,397.3,397.56,397.0,397.06,2115.0
2024-04-16 11:05:00,397.0,397.25,396.3,396.36,4395.0,397.0,397.25,396.3,396.36,4395.0
2024-04-16 11:10:00,396.26,396.44,395.57,395.9,2080.0,396.26,396.44,395.57,395.9,2080.0
2024-04-16 11:15:00,395.77,395.99,395.34,395.47,2354.0,395.77,395.99,395.34,395.47,2354.0
2024-04-16 11:20:00,395.49,396.23,395.29,396.23,1177.0,395.49,396.23,395.29,396.23,1177.0
2024-04-16 11:25:00,396.22,396.42,395.62,395.99,1825.0,396.22,396.42,395.62,395.99,1825.0
2024-04-16 11:30:00,396.02,396.02,395.38,395.82,1485.0,396.02,396.02,395.38,395.82,1485.0
2024-04-16 11:35:00,395.62,395.68,394.91,394.91,1300.0,395.62,395.68,394.91,394.91,1300.0
2024-04-16 11:40:00,395.01,395.56,395.01,395.18,2199.0,395.01,395.56,395.01,395.18,2199.0
2024-04-16 11:45:00,395.53,395.63,395.25,395.44,2127.0,395.53,395.63,395.25,395.44,2127.0
2024-04-16 11:50:00,395.47,395.95,395.46,395.81,845.0,395.47,395.95,395.46,395.81,845.0
2024-04-16 11:55:00,395.84,395.84,395.21,395.29,1200.0,395.84,395.84,395.21,395.29,1200.0
2024-04-16 12:00:00,394.54,394.54,394.49,394.49,400.0,394.54,394.54,394.49,394.49,400.0
2024-04-16 12:05:00,394.4,394.74,394.25,394.73,2000.0,394.4,394.74,394.25,394.73,2000.0
2024-04-16 12:10:00,394.89,395.01,394.65,395.01,800.0,394.89,395.01,394.65,395.01,800.0
2024-04-16 12:15:00,394.92,394.92,394.32,394.37,1419.0,394.92,394.92,394.32,394.37,1419.0
2024-04-16 12:20:00,394.27,394.61,394.21,394.38,1852.0,394.27,394.61,394.21,394.38,1852.0
2024-04-16 12:25:00,394.38,394.59,394.38,394.59,754.0,394.38,394.59,394.38,394.59,754.0
2024-04-16 12:30:00,394.39,394.74,394.21,394.21,2061.0,394.39,394.74,394.21,394.21,2061.0
2024-04-16 12:35:00,394.65,394.65,393.51,393.52,3850.0,394.65,394.65,393.51,393.52,3850.0
2024-04-16 12:40:00,393.74,394.02,393.74,393.97,1603.0,393.74,394.02,393.74,393.97,1603.0
2024-04-16 12:45:00,393.96,394.37,393.89,394.02,3242.0,393.96,394.37,393.89,394.02,3242.0
2024-04-16 12:50:00,394.33,394.38,393.82,393.82,2100.0,394.33,394.38,393.82,393.82,2100.0
2024-04-16 12:55:00,394.06,394.64,393.83,394.64,4207.0,394.06,394.64,393.83,394.64,4207.0
2024-04-16 13:00:00,394.28,394.28,393.95,394.02,900.0,394.28,394.28,393.95,394.02,900.0
2024-04-16 13:05:00,393.94,394.65,393.94,394.09,1910.0,393.94,394.65,393.94,394.09,1910.0
2024-04-16 13:10:00,394.25,394.3,393.68,393.88,1761.0,394.25,394.3,393.68,393.88,1761.0
2024-04-16 13:15:00,394.01,394.05,393.89,393.93,1796.0,394.01,394.05,393.89,393.93,1796.0
2024-04-16 13:20:00,393.95,394.2,393.6,394.2,2918.0,393.95,394.2,393.6,394.2,2918.0
2024-04-16 13:25:00,394.09,394.17,393.85,393.85,1411.0,394.09,394.17,393.85,393.85,1411.0
2024-04-16 13:30:00,393.53,393.65,393.0,393.65,2162.0,393.53,393.65,393.0,393.65,2162.0
2024-04-16 13:35:00,393.82,394.36,393.77,394.23,3462.0,393.82,394.36,393.77,394.23,3462.0
2024-04-16 13:40:00,394.45,394.56,394.39,394.56,1500.0,394.45,394.56,394.39,394.56,1500.0
2024-04-16 13:45:00,394.46,394.48,393.9,394.02,2495.0,394.46,394.48,393.9,394.02,2495.0
2024-04-16 13:50:00,393.77,394.15,393.27,394.0,2625.0,393.77,394.15,393.27,394.0,2625.0
2024-04-16 13:55:00,393.77,393.9,393.76,393.77,479.0,393.77,393.9,393.76,393.77,479.0
2024-04-16 14:00:00,393.83,394.33,393.27,394.04,2453.0,393.83,394.33,393.27,394.04,2453.0
2024-04-16 14:05:00,394.19,395.6,394.19,395.6,2571.0,394.19,395.6,394.19,395.6,2571.0
2024-04-16 14:10:00,395.34,395.34,394.34,394.35,1726.0,395.34,395.34,394.34,394.35,1726.0
2024-04-16 14:15:00,394.3,394.3,393.16,393.53,600.0,394.3,394.3,393.16,393.53,600.0
2024-04-16 14:20:00,393.35,393.35,393.1,393.18,1145.0,393.35,393.35,393.1,393.18,1145.0
2024-04-16 14:25:00,393.4,393.57,392.81,393.01,2695.0,393.4,393.57,392.81,393.01,2695.0
2024-04-16 14:30:00,393.32,393.56,393.27,393.56,1634.0,393.32,393.56,393.27,393.56,1634.0
2024-04-16 14:35:00,393.77,393.96,393.45,393.96,1200.0,393.77,393.96,393.45,393.96,1200.0
2024-04-16 14:40:00,394.23,394.23,393.85,393.97,1179.0,394.23,394.23,393.85,393.97,1179.0
2024-04-16 14:45:00,394.11,394.11,393.76,393.8,1450.0,394.11,394.11,393.76,393.8,1450.0
2024-04-16 14:50:00,394.05,394.86,394.04,394.73,2017.0,394.05,394.86,394.04,394.73,2017.0
2024-04-16 14:55:00,394.72,395.01,394.6,395.01,1000.0,394.72,395.01,394.6,395.01,1000.0
2024-04-16 15:00:00,395.04,395.13,394.71,394.71,2043.0,395.04,395.13,394.71,394.71,2043.0
2024-04-16 15:05:00,394.81,394.92,394.5,394.5,1609.0,394.81,394.92,394.5,394.5,1609.0
2024-04-16 15:10:00,394.71,394.79,394.47,394.59,2415.0,394.71,394.79,394.47,394.59,2415.0
2024-04-16 15:15:00,394.54,394.78,394.1,394.75,1726.0,394.54,394.78,394.1,394.75,1726.0
2024-04-16 15:20:00,394.8,395.15,394.8,395.05,1553.0,394.8,395.15,394.8,395.05,1553.0
2024-04-16 15:25:00,395.1,395.3,395.1,395.11,1100.0,395.1,395.3,395.1,395.11,1100.0
2024-04-16 15:30:00,395.04,395.05,394.07,394.07,3133.0,395.04,395.05,394.07,394.07,3133.0
2024-04-16 15:35:00,393.9,394.24,393.87,394.23,2144.0,393.9,394.24,393.87,394.23,2144.0
2024-04-16 15:40:00,394.02,394.1,393.77,393.94,2596.0,394.02,394.1,393.77,393.94,2596.0
2024-04-16 15:45:00,394.1,394.54,393.82,394.41,5260.0,394.1,394.54,393.82,394.41,5260.0
2024-04-16 15:50:00,394.73,394.79,394.14,394.27,6231.0,394.73,394.79,394.14,394.27,6231.0
2024-04-16 15:55:00,394.45,394.51,393.86,394.13,47988.0,394.45,394.51,393.86,394.13,47988.0
2024-04-17 09:30:00,396.93,396.93,394.21,395.54,16159.0,396.93,396.93,394.21,395.54,16159.0
2024-04-17 09:35:00,395.15,395.95,394.38,395.94,4969.0,395.15,395.95,394.38,395.94,4969.0
2024-04-17 09:40:00,395.89,395.89,395.18,395.19,2964.0,395.89,395.89,395.18,395.19,2964.0
2024-04-17 09:45:00,395.61,396.34,395.44,396.05,2305.0,395.61,396.34,395.44,396.05,2305.0
2024-04-17 09:50:00,396.4,397.32,396.36,396.97,3343.0,396.4,397.32,396.36,396.97,3343.0
2024-04-17 09:55:00,397.24,398.11,397.03,397.46,5707.0,397.24,398.11,397.03,397.46,5707.0
2024-04-17 10:00:00,397.61,398.05,396.62,396.63,4300.0,397.61,398.05,396.62,396.63,4300.0
2024-04-17 10:05:00,396.49,396.64,394.66,394.66,4708.0,396.49,396.64,394.66,394.66,4708.0
2024-04-17 10:10:00,394.66,395.67,394.44,395.67,10719.0,394.66,395.67,394.44,395.67,10719.0
2024-04-17 10:15:00,395.67,396.58,395.66,396.2,3513.0,395.67,396.58,395.66,396.2,3513.0
2024-04-17 10:20:00,395.99,396.21,395.76,396.02,4021.0,395.99,396.21,395.76,396.02,4021.0
2024-04-17 10:25:00,396.25,396.62,396.01,396.4,2201.0,396.25,396.62,396.01,396.4,2201.0
2024-04-17 10:30:00,396.44,396.71,396.01,396.34,4018.0,396.44,396.71,396.01,396.34,4018.0
2024-04-17 10:35:00,396.18,396.5,396.01,396.22,2946.0,396.18,396.5,396.01,396.22,2946.0
2024-04-17 10:40:00,396.01,396.11,395.73,395.86,1900.0,396.01,396.11,395.73,395.86,1900.0
2024-04-17 10:45:00,395.55,396.26,395.54,396.04,8584.0,395.55,396.26,395.54,396.04,8584.0
2024-04-17 10:50:00,396.1,396.11,395.08,395.08,1275.0,396.1,396.11,395.08,395.08,1275.0
2024-04-17 10:55:00,395.08,395.68,395.08,395.32,5076.0,395.08,395.68,395.08,395.32,5076.0
2024-04-17 11:00:00,395.16,396.15,395.09,396.11,5413.0,395.16,396.15,395.09,396.11,5413.0
2024-04-17 11:05:00,395.94,396.25,395.54,396.25,4873.0,395.94,396.25,395.54,396.25,4873.0
2024-04-17 11:10:00,396.21,396.35,396.07,396.1,3452.0,396.21,396.35,396.07,396.1,3452.0
2024-04-17 11:15:00,396.29,396.51,395.81,395.82,3741.0,396.29,396.51,395.81,395.82,3741.0
2024-04-17 11:20:00,396.06,396.06,395.68,395.89,1000.0,396.06,396.06,395.68,395.89,1000.0
2024-04-17 11:25:00,395.9,396.08,395.47,395.48,8690.0,395.9,396.08,395.47,395.48,8690.0
2024-04-17 11:30:00,395.47,395.47,394.95,394.95,2886.0,395.47,395.47,394.95,394.95,2886.0
2024-04-17 11:35:00,395.11,395.15,395.1,395.15,799.0,395.11,395.15,395.1,395.15,799.0
2024-04-17 11:40:00,395.09,395.45,395.0,395.27,7131.0,395.09,395.45,395.0,395.27,7131.0
2024-04-17 11:45:00,395.27,395.44,393.83,393.85,7100.0,395.27,395.44,393.83,393.85,7100.0
2024-04-17 11:50:00,394.01,394.65,393.98,394.65,802.0,394.01,394.65,393.98,394.65,802.0
2024-04-17 11:55:00,394.78,395.0,394.64,394.78,2887.0,394.78,395.0,394.64,394.78,2887.0
2024-04-17 12:00:00,394.58,394.63,393.94,394.06,5222.0,394.58,394.63,393.94,394.06,5222.0
2024-04-17 12:05:00,394.22,394.23,393.97,394.04,2084.0,394.22,394.23,393.97,394.04,2084.0
2024-04-17 12:10:00,394.42,394.63,394.21,394.63,2739.0,394.42,394.63,394.21,394.63,2739.0
2024-04-17 12:15:00,393.86,394.54,393.86,394.0,648.0,393.86,394.54,393.86,394.0,648.0
2024-04-17 12:20:00,394.01,394.64,393.62,393.67,2090.0,394.01,394.64,393.62,393.67,2090.0
2024-04-17 12:25:00,393.36,393.57,393.12,393.32,1000.0,393.36,393.57,393.12,393.32,1000.0
2024-04-17 12:30:00,393.35,393.35,392.74,393.13,1520.0,393.35,393.35,392.74,393.13,1520.0
2024-04-17 12:35:00,393.03,393.32,392.66,393.03,1814.0,393.03,393.32,392.66,393.03,1814.0
2024-04-17 12:40:00,393.02,393.04,392.45,392.63,4909.0,393.02,393.04,392.45,392.63,4909.0
2024-04-17 12:45:00,392.77,393.09,392.76,393.09,1565.0,392.77,393.09,392.76,393.09,1565.0
2024-04-17 12:50:00,393.1,393.27,392.79,393.08,1588.0,393.1,393.27,392.79,393.08,1588.0
2024-04-17 12:55:00,392.79,393.22,392.7,392.84,3081.0,392.79,393.22,392.7,392.84,3081.0
2024-04-17 13:00:00,392.98,393.16,392.8,393.16,1320.0,392.98,393.16,392.8,393.16,1320.0
2024-04-17 13:05:00,392.76,393.02,392.73,393.01,1100.0,392.76,393.02,392.73,393.01,1100.0
2024-04-17 13:10:00,392.93,393.05,392.83,392.98,3383.0,392.93,393.05,392.83,392.98,3383.0
2024-04-17 13:15:00,393.19,393.53,392.76,393.53,3263.0,393.19,393.53,392.76,393.53,3263.0
2024-04-17 13:20:00,393.65,393.87,393.48,393.6,600.0,393.65,393.87,393.48,393.6,600.0
2024-04-17 13:25:00,393.6,393.6,393.22,393.53,3083.0,393.6,393.6,393.22,393.53,3083.0
2024-04-17 13:30:00,393.72,393.72,392.77,392.89,993.0,393.72,393.72,392.77,392.89,993.0
2024-04-17 13:35:00,392.73,393.07,392.35,392.5,2695.0,392.73,393.07,392.35,392.5,2695.0
2024-04-17 13:40:00,392.5,393.9,392.03,393.82,24240.0,392.5,393.9,392.03,393.82,24240.0
2024-04-17 13:45:00,393.82,393.82,392.85,393.5,800.0,393.82,393.82,392.85,393.5,800.0
2024-04-17 13:50:00,393.53,393.72,392.97,393.72,5528.0,393.53,393.72,392.97,393.72,5528.0
2024-04-17 13:55:00,393.9,394.14,393.76,393.9,1045.0,393.9,394.14,393.76,393.9,1045.0
2024-04-17 14:00:00,393.6,394.0,393.6,393.98,720.0,393.6,394.0,393.6,393.98,720.0
2024-04-17 14:05:00,393.98,393.98,393.28,393.49,1518.0,393.98,393.98,393.28,393.49,1518.0
2024-04-17 14:10:00,393.25,393.25,393.07,393.24,1778.0,393.25,393.25,393.07,393.24,1778.0
2024-04-17 14:15:00,392.88,393.71,392.88,393.71,1630.0,392.88,393.71,392.88,393.71,1630.0
2024-04-17 14:20:00,393.44,393.72,393.16,393.72,736.0,393.44,393.72,393.16,393.72,736.0
2024-04-17 14:25:00,393.72,393.94,393.35,393.44,3192.0,393.72,393.94,393.35,393.44,3192.0
2024-04-17 14:30:00,393.14,393.32,393.01,393.01,700.0,393.14,393.32,393.01,393.01,700.0
2024-04-17 14:35:00,393.07,393.35,393.05,393.3,1015.0,393.07,393.35,393.05,393.3,1015.0
2024-04-17 14:40:00,393.65,394.92,393.65,394.92,11774.0,393.65,394.92,393.65,394.92,11774.0
2024-04-17 14:45:00,395.0,395.22,394.32,394.44,1625.0,395.0,395.22,394.32,394.44,1625.0
2024-04-17 14:50:00,394.59,394.76,393.5,393.56,2131.0,394.59,394.76,393.5,393.56,2131.0
2024-04-17 14:55:00,393.94,394.07,393.51,393.87,2226.0,393.94,394.07,393.51,393.87,2226.0
2024-04-17 15:00:00,393.39,393.7,393.2,393.43,11466.0,393.39,393.7,393.2,393.43,11466.0
2024-04-17 15:05:00,393.6,393.9,393.35,393.6,2319.0,393.6,393.9,393.35,393.6,2319.0
2024-04-17 15:10:00,393.42,393.89,393.08,393.28,7439.0,393.42,393.89,393.08,393.28,7439.0
2024-04-17 15:15:00,393.25,393.75,393.1,393.55,2260.0,393.25,393.75,393.1,393.55,2260.0
2024-04-17 15:20:00,393.53,393.66,393.11,393.66,2223.0,393.53,393.66,393.11,393.66,2223.0
2024-04-17 15:25:00,393.48,393.67,393.22,393.22,5072.0,393.48,393.67,393.22,393.22,5072.0
2024-04-17 15:30:00,393.36,393.7,393.29,393.69,2675.0,393.36,393.7,393.29,393.69,2675.0
2024-04-17 15:35:00,393.64,393.8,393.4,393.4,2315.0,393.64,393.8,393.4,393.4,2315.0
2024-04-17 15:40:00,393.63,393.74,393.4,393.5,3986.0,393.63,393.74,393.4,393.5,3986.0
2024-04-17 15:45:00,393.53,393.64,393.28,393.3,2976.0,393.53,393.64,393.28,393.3,2976.0
2024-04-17 15:50:00,393.3,393.66,393.02,393.44,12866.0,393.3,393.66,393.02,393.44,12866.0
2024-04-17 15:55:00,393.39,393.73,393.0,393.1,26698.0,393.39,393.73,393.0,393.1,26698.0
2024-04-18 09:30:00,394.19,394.96,393.44,394.06,16076.0,394.19,394.96,393.44,394.06,16076.0
2024-04-18 09:35:00,394.06,394.61,392.98,393.76,4720.0,394.06,394.61,392.98,393.76,4720.0
2024-04-18 09:40:00,394.27,394.27,392.88,393.0,2525.0,394.27,394.27,392.88,393.0,2525.0
2024-04-18 09:45:00,392.41,392.5,391.52,392.45,3216.0,392.41,392.5,391.52,392.45,3216.0
2024-04-18 09:50:00,392.67,392.82,392.34,392.59,1600.0,392.67,392.82,392.34,392.59,1600.0
2024-04-18 09:55:00,392.7,393.52,392.7,393.52,6679.0,392.7,393.52,392.7,393.52,6679.0
2024-04-18 10:00:00,393.4,393.69,393.3,393.31,2940.0,393.4,393.69,393.3,393.31,2940.0
2024-04-18 10:05:00,393.89,394.07,393.1,393.76,5231.0,393.89,394.07,393.1,393.76,5231.0
2024-04-18 10:10:00,393.56,394.36,393.56,394.34,3993.0,393.56,394.36,393.56,394.34,3993.0
2024-04-18 10:15:00,394.45,394.74,393.92,393.92,1623.0,394.45,394.74,393.92,393.92,1623.0
2024-04-18 10:20:00,393.92,394.95,393.92,394.95,2931.0,393.92,394.95,393.92,394.95,2931.0
2024-04-18 10:25:00,394.89,394.89,394.36,394.65,1505.0,394.89,394.89,394.36,394.65,1505.0
2024-04-18 10:30:00,394.83,394.96,394.3,394.31,2470.0,394.83,394.96,394.3,394.31,2470.0
2024-04-18 10:35:00,394.44,394.45,394.19,394.23,2085.0,394.44,394.45,394.19,394.23,2085.0
2024-04-18 10:40:00,394.22,394.41,393.93,394.02,9186.0,394.22,394.41,393.93,394.02,9186.0
2024-04-18 10:45:00,394.12,394.33,394.11,394.33,347.0,394.12,394.33,394.11,394.33,347.0
2024-04-18 10:50:00,394.22,394.44,393.61,394.01,3431.0,394.22,394.44,393.61,394.01,3431.0
2024-04-18 10:55:00,393.95,394.41,393.31,393.33,4351.0,393.95,394.41,393.31,393.33,4351.0
2024-04-18 11:00:00,393.7,393.89,393.13,393.6,4641.0,393.7,393.89,393.13,393.6,4641.0
2024-04-18 11:05:00,393.55,393.56,392.47,392.88,2574.0,393.55,393.56,392.47,392.88,2574.0
2024-04-18 11:10:00,392.69,392.69,391.74,392.0,1624.0,392.69,392.69,391.74,392.0,1624.0
2024-04-18 11:15:00,391.94,392.19,391.58,391.73,2182.0,391.94,392.19,391.58,391.73,2182.0
2024-04-18 11:20:00,392.05,392.12,392.05,392.12,200.0,392.05,392.12,392.05,392.12,200.0
2024-04-18 11:25:00,392.0,392.6,391.57,391.57,7371.0,392.0,392.6,391.57,391.57,7371.0
2024-04-18 11:30:00,391.55,391.94,391.02,391.66,4532.0,391.55,391.94,391.02,391.66,4532.0
2024-04-18 11:35:00,391.41,391.41,391.01,391.17,900.0,391.41,391.41,391.01,391.17,900.0
2024-04-18 11:40:00,391.13,391.42,391.03,391.03,6017.0,391.13,391.42,391.03,391.03,6017.0
2024-04-18 11:45:00,391.16,392.31,391.16,392.16,16246.0,391.16,392.31,391.16,392.16,16246.0
2024-04-18 11:50:00,392.17,392.41,391.74,392.25,10281.0,392.17,392.41,391.74,392.25,10281.0
2024-04-18 11:55:00,392.26,392.45,392.12,392.25,8209.0,392.26,392.45,392.12,392.25,8209.0
2024-04-18 12:00:00,392.46,392.99,392.46,392.61,1133.0,392.46,392.99,392.46,392.61,1133.0
2024-04-18 12:05:00,392.42,393.01,392.42,392.6,866.0,392.42,393.01,392.42,392.6,866.0
2024-04-18 12:10:00,392.66,392.66,392.25,392.48,865.0,392.66,392.66,392.25,392.48,865.0
2024-04-18 12:15:00,392.47,392.85,392.39,392.72,2364.0,392.47,392.85,392.39,392.72,2364.0
2024-04-18 12:20:00,392.68,393.89,392.67,393.5,5150.0,392.68,393.89,392.67,393.5,5150.0
2024-04-18 12:25:00,393.4,393.84,393.38,393.58,4029.0,393.4,393.84,393.38,393.58,4029.0
2024-04-18 12:30:00,393.5,393.54,393.11,393.47,6675.0,393.5,393.54,393.11,393.47,6675.0
2024-04-18 12:35:00,393.5,393.98,393.49,393.77,1481.0,393.5,393.98,393.49,393.77,1481.0
2024-04-18 12:40:00,393.81,393.91,393.54,393.85,2096.0,393.81,393.91,393.54,393.85,2096.0
2024-04-18 12:45:00,393.4,393.54,393.14,393.34,1603.0,393.4,393.54,393.14,393.34,1603.0
2024-04-18 12:50:00,393.37,393.46,393.1,393.27,4065.0,393.37,393.46,393.1,393.27,4065.0
2024-04-18 12:55:00,393.38,393.39,393.16,393.17,1069.0,393.38,393.39,393.16,393.17,1069.0
2024-04-18 13:00:00,393.51,393.97,393.43,393.97,1400.0,393.51,393.97,393.43,393.97,1400.0
2024-04-18 13:05:00,393.9,394.06,393.9,394.05,710.0,393.9,394.06,393.9,394.05,710.0
2024-04-18 13:10:00,393.75,393.91,393.56,393.8,2984.0,393.75,393.91,393.56,393.8,2984.0
2024-04-18 13:15:00,393.77,393.77,393.46,393.67,2727.0,393.77,393.77,393.46,393.67,2727.0
2024-04-18 13:20:00,393.75,393.76,392.88,392.88,5825.0,393.75,393.76,392.88,392.88,5825.0
2024-04-18 13:25:00,393.0,393.71,392.85,393.71,6407.0,393.0,393.71,392.85,393.71,6407.0
2024-04-18 13:30:00,393.88,393.88,393.34,393.38,2318.0,393.88,393.88,393.34,393.38,2318.0
2024-04-18 13:35:00,393.38,393.5,393.23,393.46,863.0,393.38,393.5,393.23,393.46,863.0
2024-04-18 13:40:00,393.3,393.56,393.06,393.47,1433.0,393.3,393.56,393.06,393.47,1433.0
2024-04-18 13:45:00,393.3,393.61,393.26,393.26,2005.0,393.3,393.61,393.26,393.26,2005.0
2024-04-18 13:50:00,393.4,393.41,393.15,393.4,2223.0,393.4,393.41,393.15,393.4,2223.0
2024-04-18 13:55:00,393.35,393.47,393.31,393.47,984.0,393.35,393.47,393.31,393.47,984.0
2024-04-18 14:00:00,393.36,393.68,393.22,393.58,5016.0,393.36,393.68,393.22,393.58,5016.0
2024-04-18 14:05:00,393.58,393.7,393.48,393.6,1708.0,393.58,393.7,393.48,393.6,1708.0
2024-04-18 14:10:00,393.68,394.21,393.55,393.99,4385.0,393.68,394.21,393.55,393.99,4385.0
2024-04-18 14:15:00,394.08,394.53,393.98,394.5,30197.0,394.08,394.53,393.98,394.5,30197.0
2024-04-18 14:20:00,394.14,394.85,394.14,394.85,1413.0,394.14,394.85,394.14,394.85,1413.0
2024-04-18 14:25:00,395.0,395.25,394.85,394.98,5100.0,395.0,395.25,394.85,394.98,5100.0
2024-04-18 14:30:00,394.98,395.03,394.78,394.85,7377.0,394.98,395.03,394.78,394.85,7377.0
2024-04-18 14:35:00,394.8,394.92,394.68,394.68,3930.0,394.8,394.92,394.68,394.68,3930.0
2024-04-18 14:40:00,394.77,394.94,394.69,394.94,1200.0,394.77,394.94,394.69,394.94,1200.0
2024-04-18 14:45:00,394.93,395.27,394.81,395.0,3682.0,394.93,395.27,394.81,395.0,3682.0
2024-04-18 14:50:00,395.06,395.24,395.06,395.24,3281.0,395.06,395.24,395.06,395.24,3281.0
2024-04-18 14:55:00,395.32,395.32,395.12,395.15,1949.0,395.32,395.32,395.12,395.15,1949.0
2024-04-18 15:00:00,395.25,395.65,395.25,395.6,5084.0,395.25,395.65,395.25,395.6,5084.0
2024-04-18 15:05:00,395.55,395.73,395.36,395.64,9980.0,395.55,395.73,395.36,395.64,9980.0
2024-04-18 15:10:00,395.65,395.75,395.41,395.55,2523.0,395.65,395.75,395.41,395.55,2523.0
2024-04-18 15:15:00,395.59,395.59,395.25,395.25,5223.0,395.59,395.59,395.25,395.25,5223.0
2024-04-18 15:20:00,395.33,395.45,395.0,395.37,9368.0,395.33,395.45,395.0,395.37,9368.0
2024-04-18 15:25:00,395.36,395.54,395.22,395.42,2826.0,395.36,395.54,395.22,395.42,2826.0
2024-04-18 15:30:00,395.42,395.83,395.36,395.69,8292.0,395.42,395.83,395.36,395.69,8292.0
2024-04-18 15:35:00,395.72,395.79,395.57,395.6,7150.0,395.72,395.79,395.57,395.6,7150.0
2024-04-18 15:40:00,395.6,396.09,395.6,396.06,9841.0,395.6,396.09,395.6,396.06,9841.0
2024-04-18 15:45:00,396.14,396.14,395.08,395.23,1100.0,396.14,396.14,395.08,395.23,1100.0
2024-04-18 15:50:00,394.83,395.11,392.94,393.11,17288.0,394.83,395.11,392.94,393.11,17288.0
2024-04-18 15:55:00,392.91,393.88,392.47,393.32,47175.0,392.91,393.88,392.47,393.32,47175.0
2024-04-19 09:30:00,394.86,394.86,392.99,394.03,85500.0,394.86,394.86,392.99,394.03,85500.0
2024-04-19 09:35:00,394.04,394.82,393.72,394.24,1685.0,394.04,394.82,393.72,394.24,1685.0
2024-04-19 09:40:00,394.25,395.99,393.68,395.99,7609.0,394.25,395.99,393.68,395.99,7609.0
2024-04-19 09:45:00,395.89,396.55,395.75,396.27,8048.0,395.89,396.55,395.75,396.27,8048.0
2024-04-19 09:50:00,396.27,396.59,395.8,396.34,7456.0,396.27,396.59,395.8,396.34,7456.0
2024-04-19 09:55:00,396.42,396.55,395.51,395.62,6101.0,396.42,396.55,395.51,395.62,6101.0
2024-04-19 10:00:00,395.63,395.86,395.49,395.74,3050.0,395.63,395.86,395.49,395.74,3050.0
2024-04-19 10:05:00,395.86,396.1,395.66,396.09,4963.0,395.86,396.1,395.66,396.09,4963.0
2024-04-19 10:10:00,395.8,396.42,395.66,396.42,3768.0,395.8,396.42,395.66,396.42,3768.0
2024-04-19 10:15:00,396.71,396.98,396.5,396.61,5796.0,396.71,396.98,396.5,396.61,5796.0
2024-04-19 10:20:00,396.5,396.77,396.0,396.11,7975.0,396.5,396.77,396.0,396.11,7975.0
2024-04-19 10:25:00,396.04,396.39,395.75,396.36,2983.0,396.04,396.39,395.75,396.36,2983.0
2024-04-19 10:30:00,396.35,396.45,395.91,396.3,4286.0,396.35,396.45,395.91,396.3,4286.0
2024-04-19 10:35:00,395.91,396.15,395.58,395.86,7031.0,395.91,396.15,395.58,395.86,7031.0
2024-04-19 10:40:00,395.71,395.99,395.38,395.79,9968.0,395.71,395.99,395.38,395.79,9968.0
2024-04-19 10:45:00,395.8,395.8,395.29,395.52,1897.0,395.8,395.8,395.29,395.52,1897.0
2024-04-19 10:50:00,395.68,395.68,395.3,395.55,6243.0,395.68,395.68,395.3,395.55,6243.0
2024-04-19 10:55:00,395.32,395.87,395.21,395.87,3701.0,395.32,395.87,395.21,395.87,3701.0
2024-04-19 11:00:00,395.62,395.84,395.29,395.38,7205.0,395.62,395.84,395.29,395.38,7205.0
2024-04-19 11:05:00,395.26,396.13,395.26,396.0,5778.0,395.26,396.13,395.26,396.0,5778.0
2024-04-19 11:10:00,395.95,396.24,395.74,396.0,6360.0,395.95,396.24,395.74,396.0,6360.0
2024-04-19 11:15:00,396.06,396.07,395.07,395.21,9471.0,396.06,396.07,395.07,395.21,9471.0
2024-04-19 11:20:00,395.1,395.17,394.67,394.82,7446.0,395.1,395.17,394.67,394.82,7446.0
2024-04-19 11:25:00,394.86,395.01,394.86,394.9,1333.0,394.86,395.01,394.86,394.9,1333.0
2024-04-19 11:30:00,394.9,395.13,394.89,395.13,4164.0,394.9,395.13,394.89,395.13,4164.0
2024-04-19 11:35:00,395.07,395.14,394.09,394.09,7691.0,395.07,395.14,394.09,394.09,7691.0
2024-04-19 11:40:00,394.42,394.63,394.28,394.47,3230.0,394.42,394.63,394.28,394.47,3230.0
2024-04-19 11:45:00,394.42,394.42,394.0,394.0,7730.0,394.42,394.42,394.0,394.0,7730.0
2024-04-19 11:50:00,394.13,394.23,394.1,394.2,2600.0,394.13,394.23,394.1,394.2,2600.0
2024-04-19 11:55:00,394.16,394.4,394.16,394.2,7469.0,394.16,394.4,394.16,394.2,7469.0
2024-04-19 12:00:00,394.27,394.68,394.21,394.21,5639.0,394.27,394.68,394.21,394.21,5639.0
2024-04-19 12:05:00,394.4,394.74,394.25,394.74,3002.0,394.4,394.74,394.25,394.74,3002.0
2024-04-19 12:10:00,394.7,394.7,394.16,394.34,2900.0,394.7,394.7,394.16,394.34,2900.0
2024-04-19 12:15:00,394.45,394.82,394.22,394.5,3454.0,394.45,394.82,394.22,394.5,3454.0
2024-04-19 12:20:00,394.58,394.6,394.24,394.24,6079.0,394.58,394.6,394.24,394.24,6079.0
2024-04-19 12:25:00,394.35,394.68,394.35,394.5,5680.0,394.35,394.68,394.35,394.5,5680.0
2024-04-19 12:30:00,394.5,394.68,394.0,394.17,2500.0,394.5,394.68,394.0,394.17,2500.0
2024-04-19 12:35:00,394.03,394.46,394.03,394.25,7250.0,394.03,394.46,394.03,394.25,7250.0
2024-04-19 12:40:00,394.3,394.73,394.29,394.62,5285.0,394.3,394.73,394.29,394.62,5285.0
2024-04-19 12:45:00,394.5,394.99,394.5,394.99,3675.0,394.5,394.99,394.5,394.99,3675.0
2024-04-19 12:50:00,395.01,395.53,394.81,395.2,3108.0,395.01,395.53,394.81,395.2,3108.0
2024-04-19 12:55:00,395.28,395.53,395.2,395.31,2500.0,395.28,395.53,395.2,395.31,2500.0
2024-04-19 13:00:00,395.25,395.54,395.21,395.38,3717.0,395.25,395.54,395.21,395.38,3717.0
2024-04-19 13:05:00,395.45,395.61,395.3,395.41,2700.0,395.45,395.61,395.3,395.41,2700.0
2024-04-19 13:10:00,395.5,395.62,395.22,395.22,4263.0,395.5,395.62,395.22,395.22,4263.0
2024-04-19 13:15:00,395.1,395.22,394.91,395.19,3500.0,395.1,395.22,394.91,395.19,3500.0
2024-04-19 13:20:00,395.38,395.38,395.25,395.36,1480.0,395.38,395.38,395.25,395.36,1480.0
2024-04-19 13:25:00,395.47,395.48,395.0,395.0,5807.0,395.47,395.48,395.0,395.0,5807.0
2024-04-19 13:30:00,395.04,395.09,394.75,394.75,3626.0,395.04,395.09,394.75,394.75,3626.0
2024-04-19 13:35:00,394.76,394.99,394.72,394.72,2089.0,394.76,394.99,394.72,394.72,2089.0
2024-04-19 13:40:00,394.5,394.68,394.5,394.5,2783.0,394.5,394.68,394.5,394.5,2783.0
2024-04-19 13:45:00,394.25,394.51,394.25,394.25,2734.0,394.25,394.51,394.25,394.25,2734.0
2024-04-19 13:50:00,394.52,394.65,394.25,394.5,3077.0,394.52,394.65,394.25,394.5,3077.0
2024-04-19 13:55:00,394.48,394.48,394.2,394.2,4009.0,394.48,394.48,394.2,394.2,4009.0
2024-04-19 14:00:00,394.29,394.35,393.5,393.5,4774.0,394.29,394.35,393.5,393.5,4774.0
2024-04-19 14:05:00,393.52,393.84,393.25,393.25,4188.0,393.52,393.84,393.25,393.25,4188.0
2024-04-19 14:10:00,393.1,393.13,393.0,393.13,1400.0,393.1,393.13,393.0,393.13,1400.0
2024-04-19 14:15:00,393.01,393.31,393.0,393.2,1442.0,393.01,393.31,393.0,393.2,1442.0
2024-04-19 14:20:00,393.19,393.53,393.06,393.06,2801.0,393.19,393.53,393.06,393.06,2801.0
2024-04-19 14:25:00,393.22,393.24,392.71,392.72,6262.0,393.22,393.24,392.71,392.72,6262.0
2024-04-19 14:30:00,392.72,392.82,392.5,392.5,4149.0,392.72,392.82,392.5,392.5,4149.0
2024-04-19 14:35:00,392.5,392.51,392.0,392.0,11584.0,392.5,392.51,392.0,392.0,11584.0
2024-04-19 14:40:00,392.0,392.0,391.75,391.88,6444.0,392.0,392.0,391.75,391.88,6444.0
2024-04-19 14:45:00,391.86,391.9,391.5,391.67,2720.0,391.86,391.9,391.5,391.67,2720.0
2024-04-19 14:50:00,391.6,391.6,391.25,391.37,8151.0,391.6,391.6,391.25,391.37,8151.0
2024-04-19 14:55:00,391.45,391.95,391.26,391.95,4662.0,391.45,391.95,391.26,391.95,4662.0
2024-04-19 15:00:00,391.57,391.7,391.25,391.25,4469.0,391.57,391.7,391.25,391.25,4469.0
2024-04-19 15:05:00,391.25,391.99,391.25,391.99,7318.0,391.25,391.99,391.25,391.99,7318.0
2024-04-19 15:10:00,391.86,392.38,391.44,392.28,7610.0,391.86,392.38,391.44,392.28,7610.0
2024-04-19 15:15:00,392.5,393.2,392.35,393.0,5913.0,392.5,393.2,392.35,393.0,5913.0
2024-04-19 15:20:00,393.11,394.18,393.11,394.18,3800.0,393.11,394.18,393.11,394.18,3800.0
2024-04-19 15:25:00,394.03,394.73,393.72,394.3,6514.0,394.03,394.73,393.72,394.3,6514.0
2024-04-19 15:30:00,394.36,394.41,394.0,394.21,4553.0,394.36,394.41,394.0,394.21,4553.0
2024-04-19 15:35:00,394.19,394.19,393.6,393.9,10328.0,394.19,394.19,393.6,393.9,10328.0
2024-04-19 15:40:00,393.93,394.2,393.75,394.17,5263.0,393.93,394.2,393.75,394.17,5263.0
2024-04-19 15:45:00,394.16,394.74,393.96,394.42,8952.0,394.16,394.74,393.96,394.42,8952.0
2024-04-19 15:50:00,394.16,394.82,393.71,394.51,21698.0,394.16,394.82,393.71,394.51,21698.0
2024-04-19 15:55:00,394.52,394.6,393.91,394.38,28388.0,394.52,394.6,393.91,394.38,28388.0
2024-04-22 09:30:00,397.3,398.39,396.0,397.25,19816.0,397.3,398.39,396.0,397.25,19816.0
2024-04-22 09:35:00,396.99,397.55,396.99,397.41,1624.0,396.99,397.55,396.99,397.41,1624.0
2024-04-22 09:40:00,397.37,397.81,397.04,397.24,3081.0,397.37,397.81,397.04,397.24,3081.0
2024-04-22 09:45:00,397.31,397.44,396.2,396.2,9760.0,397.31,397.44,396.2,396.2,9760.0
2024-04-22 09:50:00,396.64,397.0,396.16,396.98,7176.0,396.64,397.0,396.16,396.98,7176.0
2024-04-22 09:55:00,397.06,397.48,396.79,396.87,5951.0,397.06,397.48,396.79,396.87,5951.0
2024-04-22 10:00:00,396.92,397.34,396.65,397.24,5229.0,396.92,397.34,396.65,397.24,5229.0
2024-04-22 10:05:00,397.41,398.55,397.32,398.31,6222.0,397.41,398.55,397.32,398.31,6222.0
2024-04-22 10:10:00,398.52,398.72,398.02,398.23,5946.0,398.52,398.72,398.02,398.23,5946.0
2024-04-22 10:15:00,398.23,398.43,397.9,398.29,5392.0,398.23,398.43,397.9,398.29,5392.0
2024-04-22 10:20:00,398.28,398.37,398.0,398.25,5097.0,398.28,398.37,398.0,398.25,5097.0
2024-04-22 10:25:00,398.47,398.65,398.16,398.34,3432.0,398.47,398.65,398.16,398.34,3432.0
2024-04-22 10:30:00,398.0,398.65,398.0,398.29,2060.0,398.0,398.65,398.0,398.29,2060.0
2024-04-22 10:35:00,398.43,398.75,398.32,398.75,1936.0,398.43,398.75,398.32,398.75,1936.0
2024-04-22 10:40:00,398.69,398.81,398.33,398.33,2681.0,398.69,398.81,398.33,398.33,2681.0
2024-04-22 10:45:00,398.34,398.7,398.33,398.65,5275.0,398.34,398.7,398.33,398.65,5275.0
2024-04-22 10:50:00,398.65,399.77,398.64,399.73,7049.0,398.65,399.77,398.64,399.73,7049.0
2024-04-22 10:55:00,399.85,400.62,399.72,400.04,16321.0,399.85,400.62,399.72,400.04,16321.0
2024-04-22 11:00:00,400.04,400.04,399.53,400.0,4337.0,400.04,400.04,399.53,400.0,4337.0
2024-04-22 11:05:00,399.88,400.05,399.42,399.48,7135.0,399.88,400.05,399.42,399.48,7135.0
2024-04-22 11:10:00,399.47,399.6,398.36,398.85,6523.0,399.47,399.6,398.36,398.85,6523.0
2024-04-22 11:15:00,398.84,400.13,398.83,399.94,10760.0,398.84,400.13,398.83,399.94,10760.0
2024-04-22 11:20:00,400.12,400.12,399.66,399.87,3523.0,400.12,400.12,399.66,399.87,3523.0
2024-04-22 11:25:00,399.82,399.95,399.36,399.7,4431.0,399.82,399.95,399.36,399.7,4431.0
2024-04-22 11:30:00,399.69,399.89,399.54,399.54,2325.0,399.69,399.89,399.54,399.54,2325.0
2024-04-22 11:35:00,399.67,400.1,399.44,400.1,4204.0,399.67,400.1,399.44,400.1,4204.0
2024-04-22 11:40:00,400.23,400.23,399.9,400.12,1513.0,400.23,400.23,399.9,400.12,1513.0
2024-04-22 11:45:00,400.13,400.69,400.0,400.41,4389.0,400.13,400.69,400.0,400.41,4389.0
2024-04-22 11:50:00,400.3,400.79,400.29,400.72,3007.0,400.3,400.79,400.29,400.72,3007.0
2024-04-22 11:55:00,400.69,401.14,400.69,400.98,10310.0,400.69,401.14,400.69,400.98,10310.0
2024-04-22 12:00:00,400.94,401.2,400.75,401.18,4050.0,400.94,401.2,400.75,401.18,4050.0
2024-04-22 12:05:00,401.27,401.69,401.2,401.38,3616.0,401.27,401.69,401.2,401.38,3616.0
2024-04-22 12:10:00,401.53,401.64,401.45,401.5,2611.0,401.53,401.64,401.45,401.5,2611.0
2024-04-22 12:15:00,401.46,401.99,401.4,401.78,8980.0,401.46,401.99,401.4,401.78,8980.0
2024-04-22 12:20:00,401.55,402.01,401.55,401.95,3331.0,401.55,402.01,401.55,401.95,3331.0
2024-04-22 12:25:00,401.96,401.96,401.48,401.6,3811.0,401.96,401.96,401.48,401.6,3811.0
2024-04-22 12:30:00,401.63,402.0,401.4,402.0,5212.0,401.63,402.0,401.4,402.0,5212.0
2024-04-22 12:35:00,401.84,402.53,401.84,402.5,4349.0,401.84,402.53,401.84,402.5,4349.0
2024-04-22 12:40:00,402.39,402.87,402.37,402.77,4540.0,402.39,402.87,402.37,402.77,4540.0
2024-04-22 12:45:00,402.77,403.74,402.76,403.5,9598.0,402.77,403.74,402.76,403.5,9598.0
2024-04-22 12:50:00,403.5,403.93,403.5,403.8,2794.0,403.5,403.93,403.5,403.8,2794.0
2024-04-22 12:55:00,403.81,404.94,403.8,404.75,13991.0,403.81,404.94,403.8,404.75,13991.0
2024-04-22 13:00:00,404.88,404.89,404.5,404.61,8957.0,404.88,404.89,404.5,404.61,8957.0
2024-04-22 13:05:00,404.53,404.78,403.87,404.25,7311.0,404.53,404.78,403.87,404.25,7311.0
2024-04-22 13:10:00,404.22,404.4,404.13,404.39,5269.0,404.22,404.4,404.13,404.39,5269.0
2024-04-22 13:15:00,404.27,404.27,404.01,404.01,3204.0,404.27,404.27,404.01,404.01,3204.0
2024-04-22 13:20:00,404.16,404.25,403.0,403.67,12681.0,404.16,404.25,403.0,403.67,12681.0
2024-04-22 13:25:00,403.5,404.15,403.22,404.15,3277.0,403.5,404.15,403.22,404.15,3277.0
2024-04-22 13:30:00,404.15,404.43,404.0,404.04,3418.0,404.15,404.43,404.0,404.04,3418.0
2024-04-22 13:35:00,404.0,404.29,404.0,404.24,3275.0,404.0,404.29,404.0,404.24,3275.0
2024-04-22 13:40:00,404.25,404.67,404.1,404.67,5420.0,404.25,404.67,404.1,404.67,5420.0
2024-04-22 13:45:00,404.77,404.79,404.28,404.68,3550.0,404.77,404.79,404.28,404.68,3550.0
2024-04-22 13:50:00,404.5,405.18,404.31,405.03,7545.0,404.5,405.18,404.31,405.03,7545.0
2024-04-22 13:55:00,405.13,405.18,404.97,405.06,4857.0,405.13,405.18,404.97,405.06,4857.0
2024-04-22 14:00:00,405.17,405.36,404.95,405.35,14932.0,405.17,405.36,404.95,405.35,14932.0
2024-04-22 14:05:00,405.39,405.48,405.25,405.25,1300.0,405.39,405.48,405.25,405.25,1300.0
2024-04-22 14:10:00,405.22,405.37,404.98,405.09,2032.0,405.22,405.37,404.98,405.09,2032.0
2024-04-22 14:15:00,404.94,405.24,404.85,405.18,3801.0,404.94,405.24,404.85,405.18,3801.0
2024-04-22 14:20:00,405.32,405.47,405.13,405.47,2911.0,405.32,405.47,405.13,405.47,2911.0
2024-04-22 14:25:00,405.48,406.23,405.37,406.03,8694.0,405.48,406.23,405.37,406.03,8694.0
2024-04-22 14:30:00,406.21,406.34,406.0,406.06,4631.0,406.21,406.34,406.0,406.06,4631.0
2024-04-22 14:35:00,406.05,406.32,405.74,405.74,6157.0,406.05,406.32,405.74,405.74,6157.0
2024-04-22 14:40:00,405.51,405.56,405.29,405.3,3568.0,405.51,405.56,405.29,405.3,3568.0
2024-04-22 14:45:00,405.3,405.35,404.87,405.23,2929.0,405.3,405.35,404.87,405.23,2929.0
2024-04-22 14:50:00,405.17,405.18,404.78,405.0,4970.0,405.17,405.18,404.78,405.0,4970.0
2024-04-22 14:55:00,404.97,405.05,404.69,404.69,4434.0,404.97,405.05,404.69,404.69,4434.0
2024-04-22 15:00:00,404.65,404.79,403.83,403.96,2200.0,404.65,404.79,403.83,403.96,2200.0
2024-04-22 15:05:00,403.95,403.95,403.56,403.73,2315.0,403.95,403.95,403.56,403.73,2315.0
2024-04-22 15:10:00,403.79,403.83,403.41,403.83,2400.0,403.79,403.83,403.41,403.83,2400.0
2024-04-22 15:15:00,403.88,404.26,403.78,403.91,5715.0,403.88,404.26,403.78,403.91,5715.0
2024-04-22 15:20:00,403.91,404.31,403.77,404.07,5963.0,403.91,404.31,403.77,404.07,5963.0
2024-04-22 15:25:00,403.97,403.97,403.19,403.24,6511.0,403.97,403.97,403.19,403.24,6511.0
2024-04-22 15:30:00,402.93,403.07,402.46,402.66,4832.0,402.93,403.07,402.46,402.66,4832.0
2024-04-22 15:35:00,402.62,402.68,401.92,401.92,5833.0,402.62,402.68,401.92,401.92,5833.0
2024-04-22 15:40:00,401.94,402.23,401.64,402.16,33546.0,401.94,402.23,401.64,402.16,33546.0
2024-04-22 15:45:00,402.15,402.26,401.86,402.02,6126.0,402.15,402.26,401.86,402.02,6126.0
2024-04-22 15:50:00,401.91,401.91,400.03,400.09,21659.0,401.91,401.91,400.03,400.09,21659.0
2024-04-22 15:55:00,399.78,400.15,399.06,400.05,70067.0,399.78,400.15,399.06,400.05,70067.0
2024-04-23 09:30:00,404.0,405.49,404.0,404.75,20329.0,404.0,405.49,404.0,404.75,20329.0
2024-04-23 09:35:00,405.06,405.76,405.0,405.6,5722.0,405.06,405.76,405.0,405.6,5722.0
2024-04-23 09:40:00,405.31,405.58,403.47,404.68,9592.0,405.31,405.58,403.47,404.68,9592.0
2024-04-23 09:45:00,404.92,405.51,404.0,404.25,7243.0,404.92,405.51,404.0,404.25,7243.0
2024-04-23 09:50:00,404.5,404.87,403.52,404.87,3597.0,404.5,404.87,403.52,404.87,3597.0
2024-04-23 09:55:00,404.58,405.4,404.58,404.97,4580.0,404.58,405.4,404.58,404.97,4580.0
2024-04-23 10:00:00,404.8,405.23,404.71,404.93,2522.0,404.8,405.23,404.71,404.93,2522.0
2024-04-23 10:05:00,404.93,405.22,404.75,404.79,8198.0,404.93,405.22,404.75,404.79,8198.0
2024-04-23 10:10:00,404.79,404.79,404.06,404.38,1983.0,404.79,404.79,404.06,404.38,1983.0
2024-04-23 10:15:00,404.15,404.81,404.0,404.53,1998.0,404.15,404.81,404.0,404.53,1998.0
2024-04-23 10:20:00,404.59,404.59,403.95,404.59,3599.0,404.59,404.59,403.95,404.59,3599.0
2024-04-23 10:25:00,404.62,405.42,404.47,405.28,2729.0,404.62,405.42,404.47,405.28,2729.0
2024-04-23 10:30:00,405.4,406.66,405.4,406.66,1596.0,405.4,406.66,405.4,406.66,1596.0
2024-04-23 10:35:00,406.66,406.74,406.37,406.42,2530.0,406.66,406.74,406.37,406.42,2530.0
2024-04-23 10:40:00,406.34,406.71,406.34,406.5,2974.0,406.34,406.71,406.34,406.5,2974.0
2024-04-23 10:45:00,406.51,406.52,405.97,406.09,2540.0,406.51,406.52,405.97,406.09,2540.0
2024-04-23 10:50:00,406.09,406.33,405.77,406.33,2499.0,406.09,406.33,405.77,406.33,2499.0
2024-04-23 10:55:00,406.35,406.86,406.35,406.73,1184.0,406.35,406.86,406.35,406.73,1184.0
2024-04-23 11:00:00,406.68,406.68,406.0,406.05,3646.0,406.68,406.68,406.0,406.05,3646.0
2024-04-23 11:05:00,406.14,406.27,405.88,405.88,1620.0,406.14,406.27,405.88,405.88,1620.0
2024-04-23 11:10:00,405.99,406.42,405.99,406.42,1000.0,405.99,406.42,405.99,406.42,1000.0
2024-04-23 11:15:00,406.31,406.46,406.18,406.43,1779.0,406.31,406.46,406.18,406.43,1779.0
2024-04-23 11:20:00,406.42,406.5,406.11,406.5,1625.0,406.42,406.5,406.11,406.5,1625.0
2024-04-23 11:25:00,406.5,406.54,406.15,406.15,2757.0,406.5,406.54,406.15,406.15,2757.0
2024-04-23 11:30:00,405.75,406.13,405.34,405.34,2849.0,405.75,406.13,405.34,405.34,2849.0
2024-04-23 11:35:00,405.14,405.52,405.14,405.49,968.0,405.14,405.52,405.14,405.49,968.0
2024-04-23 11:40:00,405.62,405.62,405.0,405.0,1912.0,405.62,405.62,405.0,405.0,1912.0
2024-04-23 11:45:00,405.0,405.0,404.75,404.92,1127.0,405.0,405.0,404.75,404.92,1127.0
2024-04-23 11:50:00,404.75,405.0,404.52,404.82,1540.0,404.75,405.0,404.52,404.82,1540.0
2024-04-23 11:55:00,404.82,405.15,404.81,404.87,1806.0,404.82,405.15,404.81,404.87,1806.0
2024-04-23 12:00:00,404.75,405.26,404.75,405.26,1795.0,404.75,405.26,404.75,405.26,1795.0
2024-04-23 12:05:00,404.95,405.08,404.76,404.87,1931.0,404.95,405.08,404.76,404.87,1931.0
2024-04-23 12:10:00,404.95,405.24,404.95,404.99,2975.0,404.95,405.24,404.95,404.99,2975.0
2024-04-23 12:15:00,405.21,405.56,405.06,405.56,1749.0,405.21,405.56,405.06,405.56,1749.0
2024-04-23 12:20:00,405.44,405.56,405.1,405.1,2281.0,405.44,405.56,405.1,405.1,2281.0
2024-04-23 12:25:00,405.21,405.29,405.09,405.29,700.0,405.21,405.29,405.09,405.29,700.0
2024-04-23 12:30:00,405.3,405.45,404.67,405.18,19439.0,405.3,405.45,404.67,405.18,19439.0
2024-04-23 12:35:00,405.06,405.2,404.75,404.79,3391.0,405.06,405.2,404.75,404.79,3391.0
2024-04-23 12:40:00,404.95,405.06,404.81,405.05,1903.0,404.95,405.06,404.81,405.05,1903.0
2024-04-23 12:45:00,405.05,405.17,404.74,405.06,2021.0,405.05,405.17,404.74,405.06,2021.0
2024-04-23 12:50:00,405.14,405.14,404.63,404.72,1459.0,405.14,405.14,404.63,404.72,1459.0
2024-04-23 12:55:00,404.75,404.84,404.49,404.84,3046.0,404.75,404.84,404.49,404.84,3046.0
2024-04-23 13:00:00,405.0,405.04,404.87,405.0,3150.0,405.0,405.04,404.87,405.0,3150.0
2024-04-23 13:05:00,404.98,405.04,404.8,404.81,1051.0,404.98,405.04,404.8,404.81,1051.0
2024-04-23 13:10:00,404.75,404.85,404.4,404.41,1963.0,404.75,404.85,404.4,404.41,1963.0
2024-04-23 13:15:00,404.5,404.5,404.23,404.45,2339.0,404.5,404.5,404.23,404.45,2339.0
2024-04-23 13:20:00,404.45,404.49,404.24,404.37,1270.0,404.45,404.49,404.24,404.37,1270.0
2024-04-23 13:25:00,404.37,404.37,404.1,404.1,1500.0,404.37,404.37,404.1,404.1,1500.0
2024-04-23 13:30:00,404.06,404.68,404.0,404.68,2714.0,404.06,404.68,404.0,404.68,2714.0
2024-04-23 13:35:00,404.6,404.95,404.5,404.8,2096.0,404.6,404.95,404.5,404.8,2096.0
2024-04-23 13:40:00,404.99,405.38,404.99,405.24,1273.0,404.99,405.38,404.99,405.24,1273.0
2024-04-23 13:45:00,405.29,405.38,405.14,405.24,1179.0,405.29,405.38,405.14,405.24,1179.0
2024-04-23 13:50:00,405.32,405.38,405.25,405.28,1510.0,405.32,405.38,405.25,405.28,1510.0
2024-04-23 13:55:00,405.44,405.45,405.0,405.0,2800.0,405.44,405.45,405.0,405.0,2800.0
2024-04-23 14:00:00,405.28,405.47,405.2,405.21,1100.0,405.28,405.47,405.2,405.21,1100.0
2024-04-23 14:05:00,405.24,405.28,404.98,405.0,1484.0,405.24,405.28,404.98,405.0,1484.0
2024-04-23 14:10:00,404.97,405.41,404.95,405.38,9998.0,404.97,405.41,404.95,405.38,9998.0
2024-04-23 14:15:00,405.38,405.47,405.22,405.28,1299.0,405.38,405.47,405.22,405.28,1299.0
2024-04-23 14:20:00,405.2,405.46,405.18,405.46,650.0,405.2,405.46,405.18,405.46,650.0
2024-04-23 14:25:00,405.25,405.28,405.06,405.06,1700.0,405.25,405.28,405.06,405.06,1700.0
2024-04-23 14:30:00,405.07,405.29,405.0,405.29,2286.0,405.07,405.29,405.0,405.29,2286.0
2024-04-23 14:35:00,405.21,405.24,404.91,405.19,1800.0,405.21,405.24,404.91,405.19,1800.0
2024-04-23 14:40:00,405.19,405.19,404.81,405.0,3600.0,405.19,405.19,404.81,405.0,3600.0
2024-04-23 14:45:00,404.99,405.7,404.99,405.7,10428.0,404.99,405.7,404.99,405.7,10428.0
2024-04-23 14:50:00,405.69,405.69,405.25,405.37,1713.0,405.69,405.69,405.25,405.37,1713.0
2024-04-23 14:55:00,405.29,405.54,405.22,405.44,1423.0,405.29,405.54,405.22,405.44,1423.0
2024-04-23 15:00:00,405.54,405.85,405.4,405.85,4785.0,405.54,405.85,405.4,405.85,4785.0
2024-04-23 15:05:00,405.72,405.82,405.55,405.67,3605.0,405.72,405.82,405.55,405.67,3605.0
2024-04-23 15:10:00,405.57,405.95,405.52,405.95,1800.0,405.57,405.95,405.52,405.95,1800.0
2024-04-23 15:15:00,406.07,406.07,405.72,405.89,1695.0,406.07,406.07,405.72,405.89,1695.0
2024-04-23 15:20:00,405.85,406.03,405.79,405.89,3174.0,405.85,406.03,405.79,405.89,3174.0
2024-04-23 15:25:00,406.08,406.08,405.85,405.92,3595.0,406.08,406.08,405.85,405.92,3595.0
2024-04-23 15:30:00,405.89,406.04,405.74,405.95,3301.0,405.89,406.04,405.74,405.95,3301.0
2024-04-23 15:35:00,406.03,406.12,405.93,406.1,7604.0,406.03,406.12,405.93,406.1,7604.0
2024-04-23 15:40:00,406.11,406.12,405.24,405.32,11054.0,406.11,406.12,405.24,405.32,11054.0
2024-04-23 15:45:00,405.29,406.55,405.23,406.55,11653.0,405.29,406.55,405.23,406.55,11653.0
2024-04-23 15:50:00,406.32,406.5,405.16,405.21,18102.0,406.32,406.5,405.16,405.21,18102.0
2024-04-23 15:55:00,405.33,405.71,404.39,404.97,50384.0,405.33,405.71,404.39,404.97,50384.0
2024-04-24 09:30:00,404.5,405.99,404.28,405.03,22199.0,404.5,405.99,404.28,405.03,22199.0
2024-04-24 09:35:00,405.19,405.53,403.59,405.18,4103.0,405.19,405.53,403.59,405.18,4103.0
2024-04-24 09:40:00,405.3,406.8,405.29,406.2,7593.0,405.3,406.8,405.29,406.2,7593.0
2024-04-24 09:45:00,406.39,406.83,404.39,405.16,13595.0,406.39,406.83,404.39,405.16,13595.0
2024-04-24 09:50:00,405.29,406.47,404.89,404.89,6267.0,405.29,406.47,404.89,404.89,6267.0
2024-04-24 09:55:00,405.35,405.85,404.9,405.46,2766.0,405.35,405.85,404.9,405.46,2766.0
2024-04-24 10:00:00,405.41,406.68,405.38,406.16,9205.0,405.41,406.68,405.38,406.16,9205.0
2024-04-24 10:05:00,406.09,406.36,404.5,404.5,5551.0,406.09,406.36,404.5,404.5,5551.0
2024-04-24 10:10:00,404.43,405.38,404.43,404.69,1700.0,404.43,405.38,404.43,404.69,1700.0
2024-04-24 10:15:00,404.61,404.87,403.66,403.69,1891.0,404.61,404.87,403.66,403.69,1891.0
2024-04-24 10:20:00,403.59,404.28,403.29,403.29,1613.0,403.59,404.28,403.29,403.29,1613.0
2024-04-24 10:25:00,402.92,403.17,402.5,402.67,1964.0,402.92,403.17,402.5,402.67,1964.0
2024-04-24 10:30:00,402.37,402.48,401.92,402.17,2015.0,402.37,402.48,401.92,402.17,2015.0
2024-04-24 10:35:00,401.87,401.87,400.88,401.12,2666.0,401.87,401.87,400.88,401.12,2666.0
2024-04-24 10:40:00,401.08,401.53,400.2,401.3,6076.0,401.08,401.53,400.2,401.3,6076.0
2024-04-24 10:45:00,401.08,401.16,400.49,400.53,2572.0,401.08,401.16,400.49,400.53,2572.0
2024-04-24 10:50:00,400.89,400.93,400.06,400.06,3220.0,400.89,400.93,400.06,400.06,3220.0
2024-04-24 10:55:00,400.08,400.51,400.08,400.26,3405.0,400.08,400.51,400.08,400.26,3405.0
2024-04-24 11:00:00,400.52,400.63,400.07,400.52,3142.0,400.52,400.63,400.07,400.52,3142.0
2024-04-24 11:05:00,400.52,400.52,399.37,399.37,2584.0,400.52,400.52,399.37,399.37,2584.0
2024-04-24 11:10:00,399.85,400.33,399.78,400.2,2546.0,399.85,400.33,399.78,400.2,2546.0
2024-04-24 11:15:00,399.99,400.39,399.99,400.25,516.0,399.99,400.39,399.99,400.25,516.0
2024-04-24 11:20:00,400.26,400.59,399.97,399.97,1255.0,400.26,400.59,399.97,399.97,1255.0
2024-04-24 11:25:00,400.17,400.46,400.16,400.27,4138.0,400.17,400.46,400.16,400.27,4138.0
2024-04-24 11:30:00,400.5,401.51,400.36,401.37,5342.0,400.5,401.51,400.36,401.37,5342.0
2024-04-24 11:35:00,401.3,401.45,401.24,401.44,740.0,401.3,401.45,401.24,401.44,740.0
2024-04-24 11:40:00,401.5,401.62,400.63,400.64,2832.0,401.5,401.62,400.63,400.64,2832.0
2024-04-24 11:45:00,400.61,401.03,400.34,400.97,3396.0,400.61,401.03,400.34,400.97,3396.0
2024-04-24 11:50:00,401.16,401.39,400.96,401.24,2770.0,401.16,401.39,400.96,401.24,2770.0
2024-04-24 11:55:00,401.41,401.76,401.41,401.75,2317.0,401.41,401.76,401.41,401.75,2317.0
2024-04-24 12:00:00,401.52,401.71,400.74,400.74,2449.0,401.52,401.71,400.74,400.74,2449.0
2024-04-24 12:05:00,400.9,401.14,400.16,400.38,1709.0,400.9,401.14,400.16,400.38,1709.0
2024-04-24 12:10:00,400.34,400.34,399.84,399.99,1216.0,400.34,400.34,399.84,399.99,1216.0
2024-04-24 12:15:00,400.13,400.38,399.39,399.9,2798.0,400.13,400.38,399.39,399.9,2798.0
2024-04-24 12:20:00,399.65,399.98,399.61,399.78,1446.0,399.65,399.98,399.61,399.78,1446.0
2024-04-24 12:25:00,399.85,399.98,399.57,399.93,2410.0,399.85,399.98,399.57,399.93,2410.0
2024-04-24 12:30:00,399.99,400.0,399.46,399.83,2691.0,399.99,400.0,399.46,399.83,2691.0
2024-04-24 12:35:00,399.81,399.82,399.53,399.75,1944.0,399.81,399.82,399.53,399.75,1944.0
2024-04-24 12:40:00,399.68,399.69,399.29,399.29,1404.0,399.68,399.69,399.29,399.29,1404.0
2024-04-24 12:45:00,399.47,399.61,399.31,399.48,1994.0,399.47,399.61,399.31,399.48,1994.0
2024-04-24 12:50:00,399.66,399.78,399.53,399.7,1027.0,399.66,399.78,399.53,399.7,1027.0
2024-04-24 12:55:00,399.46,400.04,399.46,399.67,1700.0,399.46,400.04,399.46,399.67,1700.0
2024-04-24 13:00:00,399.68,399.68,399.43,399.6,500.0,399.68,399.68,399.43,399.6,500.0
2024-04-24 13:05:00,399.46,399.69,399.35,399.47,2195.0,399.46,399.69,399.35,399.47,2195.0
2024-04-24 13:10:00,399.42,399.5,399.42,399.5,300.0,399.42,399.5,399.42,399.5,300.0
2024-04-24 13:15:00,399.38,399.73,399.38,399.65,1614.0,399.38,399.73,399.38,399.65,1614.0
2024-04-24 13:20:00,399.78,400.01,399.72,399.8,900.0,399.78,400.01,399.72,399.8,900.0
2024-04-24 13:25:00,399.98,400.32,399.98,400.06,1206.0,399.98,400.32,399.98,400.06,1206.0
2024-04-24 13:30:00,400.17,400.25,399.95,400.05,800.0,400.17,400.25,399.95,400.05,800.0
2024-04-24 13:35:00,400.03,400.22,399.98,400.15,1080.0,400.03,400.22,399.98,400.15,1080.0
2024-04-24 13:40:00,400.23,400.74,400.23,400.43,1401.0,400.23,400.74,400.23,400.43,1401.0
2024-04-24 13:45:00,400.63,401.11,400.63,401.1,1000.0,400.63,401.11,400.63,401.1,1000.0
2024-04-24 13:50:00,401.02,401.02,400.86,400.86,391.0,401.02,401.02,400.86,400.86,391.0
2024-04-24 13:55:00,401.11,401.6,401.11,401.5,1002.0,401.11,401.6,401.11,401.5,1002.0
2024-04-24 14:00:00,401.6,401.6,401.36,401.51,600.0,401.6,401.6,401.36,401.51,600.0
2024-04-24 14:05:00,401.36,401.36,401.03,401.26,1300.0,401.36,401.36,401.03,401.26,1300.0
2024-04-24 14:10:00,401.26,401.26,400.7,400.7,1702.0,401.26,401.26,400.7,400.7,1702.0
2024-04-24 14:15:00,400.49,400.62,400.35,400.61,400.0,400.49,400.62,400.35,400.61,400.0
2024-04-24 14:20:00,400.77,400.88,400.74,400.83,600.0,400.77,400.88,400.74,400.83,600.0
2024-04-24 14:25:00,400.83,401.02,400.75,400.79,1100.0,400.83,401.02,400.75,400.79,1100.0
2024-04-24 14:30:00,400.58,400.7,400.33,400.34,800.0,400.58,400.7,400.33,400.34,800.0
2024-04-24 14:35:00,400.64,401.52,400.64,401.52,3049.0,400.64,401.52,400.64,401.52,3049.0
2024-04-24 14:40:00,401.49,401.73,401.34,401.73,1900.0,401.49,401.73,401.34,401.73,1900.0
2024-04-24 14:45:00,401.53,401.65,401.2,401.33,2336.0,401.53,401.65,401.2,401.33,2336.0
2024-04-24 14:50:00,401.25,401.65,400.96,401.65,2564.0,401.25,401.65,400.96,401.65,2564.0
2024-04-24 14:55:00,401.6,401.67,401.51,401.53,1510.0,401.6,401.67,401.51,401.53,1510.0
2024-04-24 15:00:00,401.54,401.54,400.95,400.96,2881.0,401.54,401.54,400.95,400.96,2881.0
2024-04-24 15:05:00,400.81,401.3,400.81,401.06,2731.0,400.81,401.3,400.81,401.06,2731.0
2024-04-24 15:10:00,401.1,401.45,401.0,401.31,3529.0,401.1,401.45,401.0,401.31,3529.0
2024-04-24 15:15:00,401.31,401.7,401.31,401.45,2835.0,401.31,401.7,401.31,401.45,2835.0
2024-04-24 15:20:00,401.23,401.8,401.15,401.8,2245.0,401.23,401.8,401.15,401.8,2245.0
2024-04-24 15:25:00,401.71,402.04,401.7,402.03,2482.0,401.71,402.04,401.7,402.03,2482.0
2024-04-24 15:30:00,401.72,401.74,401.35,401.35,1000.0,401.72,401.74,401.35,401.35,1000.0
2024-04-24 15:35:00,401.51,401.51,401.2,401.46,1620.0,401.51,401.51,401.2,401.46,1620.0
2024-04-24 15:40:00,401.46,401.46,400.98,401.25,2525.0,401.46,401.46,400.98,401.25,2525.0
2024-04-24 15:45:00,401.19,401.29,400.95,401.11,2800.0,401.19,401.29,400.95,401.11,2800.0
2024-04-24 15:50:00,401.12,401.35,400.7,401.35,5811.0,401.12,401.35,400.7,401.35,5811.0
2024-04-24 15:55:00,401.54,401.54,400.34,400.67,23874.0,401.54,401.54,400.34,400.67,23874.0
2024-04-25 09:30:00,402.44,403.88,399.41,399.41,20867.0,402.44,403.88,399.41,399.41,20867.0
2024-04-25 09:35:00,400.06,400.3,399.0,399.5,4395.0,400.06,400.3,399.0,399.5,4395.0
2024-04-25 09:40:00,399.96,400.38,399.12,399.29,6059.0,399.96,400.38,399.12,399.29,6059.0
2024-04-25 09:45:00,399.01,399.01,397.64,397.75,3611.0,399.01,399.01,397.64,397.75,3611.0
2024-04-25 09:50:00,397.43,398.18,397.05,397.72,5287.0,397.43,398.18,397.05,397.72,5287.0
2024-04-25 09:55:00,397.86,398.19,397.86,398.19,2078.0,397.86,398.19,397.86,398.19,2078.0
2024-04-25 10:00:00,397.93,397.93,396.27,396.28,5648.0,397.93,397.93,396.27,396.28,5648.0
2024-04-25 10:05:00,396.02,396.22,395.12,395.53,3897.0,396.02,396.22,395.12,395.53,3897.0
2024-04-25 10:10:00,395.28,396.05,395.09,395.87,10926.0,395.28,396.05,395.09,395.87,10926.0
2024-04-25 10:15:00,395.92,396.15,395.27,395.27,6299.0,395.92,396.15,395.27,395.27,6299.0
2024-04-25 10:20:00,395.53,395.8,395.08,395.08,4404.0,395.53,395.8,395.08,395.08,4404.0
2024-04-25 10:25:00,395.03,395.04,394.6,395.0,2097.0,395.03,395.04,394.6,395.0,2097.0
2024-04-25 10:30:00,394.91,395.18,393.94,393.94,5032.0,394.91,395.18,393.94,393.94,5032.0
2024-04-25 10:35:00,394.13,394.56,393.96,394.52,2400.0,394.13,394.56,393.96,394.52,2400.0
2024-04-25 10:40:00,394.38,394.52,393.5,393.78,3000.0,394.38,394.52,393.5,393.78,3000.0
2024-04-25 10:45:00,393.51,393.64,393.0,393.25,6598.0,393.51,393.64,393.0,393.25,6598.0
2024-04-25 10:50:00,393.39,394.06,393.18,394.03,4015.0,393.39,394.06,393.18,394.03,4015.0
2024-04-25 10:55:00,394.02,394.76,393.76,394.27,5658.0,394.02,394.76,393.76,394.27,5658.0
2024-04-25 11:00:00,394.08,394.34,394.08,394.21,500.0,394.08,394.34,394.08,394.21,500.0
2024-04-25 11:05:00,394.03,394.52,394.0,394.52,1621.0,394.03,394.52,394.0,394.52,1621.0
2024-04-25 11:10:00,394.65,394.83,393.99,394.46,8177.0,394.65,394.83,393.99,394.46,8177.0
2024-04-25 11:15:00,394.46,394.46,393.48,394.3,1748.0,394.46,394.46,393.48,394.3,1748.0
2024-04-25 11:20:00,394.54,394.65,394.29,394.58,1904.0,394.54,394.65,394.29,394.58,1904.0
2024-04-25 11:25:00,394.4,394.54,394.26,394.54,1300.0,394.4,394.54,394.26,394.54,1300.0
2024-04-25 11:30:00,394.46,394.51,393.78,393.88,1612.0,394.46,394.51,393.78,393.88,1612.0
2024-04-25 11:35:00,394.07,394.21,393.82,393.82,768.0,394.07,394.21,393.82,393.82,768.0
2024-04-25 11:40:00,393.88,394.32,393.87,394.32,700.0,393.88,394.32,393.87,394.32,700.0
2024-04-25 11:45:00,394.17,394.54,394.13,394.28,2880.0,394.17,394.54,394.13,394.28,2880.0
2024-04-25 11:50:00,394.28,394.58,393.94,394.04,2290.0,394.28,394.58,393.94,394.04,2290.0
2024-04-25 11:55:00,394.23,394.52,394.06,394.52,1341.0,394.23,394.52,394.06,394.52,1341.0
2024-04-25 12:00:00,394.72,395.6,394.62,395.5,4192.0,394.72,395.6,394.62,395.5,4192.0
2024-04-25 12:05:00,395.4,396.36,395.2,396.33,4657.0,395.4,396.36,395.2,396.33,4657.0
2024-04-25 12:10:00,396.29,396.79,396.01,396.27,4290.0,396.29,396.79,396.01,396.27,4290.0
2024-04-25 12:15:00,396.43,397.12,396.43,397.03,5402.0,396.43,397.12,396.43,397.03,5402.0
2024-04-25 12:20:00,397.06,398.28,397.05,397.73,10795.0,397.06,398.28,397.05,397.73,10795.0
2024-04-25 12:25:00,397.99,398.49,397.47,398.37,6003.0,397.99,398.49,397.47,398.37,6003.0
2024-04-25 12:30:00,398.39,398.4,397.85,398.0,6831.0,398.39,398.4,397.85,398.0,6831.0
2024-04-25 12:35:00,398.14,398.61,397.84,398.61,6040.0,398.14,398.61,397.84,398.61,6040.0
2024-04-25 12:40:00,398.5,399.07,398.5,398.72,2989.0,398.5,399.07,398.5,398.72,2989.0
2024-04-25 12:45:00,398.86,398.96,398.71,398.94,772.0,398.86,398.96,398.71,398.94,772.0
2024-04-25 12:50:00,398.79,398.95,398.45,398.54,1440.0,398.79,398.95,398.45,398.54,1440.0
2024-04-25 12:55:00,398.66,399.51,398.65,399.43,8176.0,398.66,399.51,398.65,399.43,8176.0
2024-04-25 13:00:00,399.48,399.56,398.59,398.75,8459.0,399.48,399.56,398.59,398.75,8459.0
2024-04-25 13:05:00,398.65,398.65,398.18,398.18,1500.0,398.65,398.65,398.18,398.18,1500.0
2024-04-25 13:10:00,398.5,399.14,398.18,398.36,4478.0,398.5,399.14,398.18,398.36,4478.0
2024-04-25 13:15:00,398.34,398.34,397.94,397.94,2100.0,398.34,398.34,397.94,397.94,2100.0
2024-04-25 13:20:00,397.83,397.97,397.63,397.63,1439.0,397.83,397.97,397.63,397.63,1439.0
2024-04-25 13:25:00,397.86,398.59,397.86,398.59,2430.0,397.86,398.59,397.86,398.59,2430.0
2024-04-25 13:30:00,398.56,398.78,398.46,398.63,1470.0,398.56,398.78,398.46,398.63,1470.0
2024-04-25 13:35:00,398.83,399.07,398.39,399.06,2949.0,398.83,399.07,398.39,399.06,2949.0
2024-04-25 13:40:00,399.07,399.29,398.91,399.29,1378.0,399.07,399.29,398.91,399.29,1378.0
2024-04-25 13:45:00,399.3,399.73,399.1,399.69,1371.0,399.3,399.73,399.1,399.69,1371.0
2024-04-25 13:50:00,399.7,400.58,399.69,400.58,4793.0,399.7,400.58,399.69,400.58,4793.0
2024-04-25 13:55:00,400.6,400.6,400.0,400.05,2102.0,400.6,400.6,400.0,400.05,2102.0
2024-04-25 14:00:00,400.05,400.05,399.91,399.94,1338.0,400.05,400.05,399.91,399.94,1338.0
2024-04-25 14:05:00,399.97,399.97,399.46,399.66,2777.0,399.97,399.97,399.46,399.66,2777.0
2024-04-25 14:10:00,399.59,399.63,399.36,399.47,1820.0,399.59,399.63,399.36,399.47,1820.0
2024-04-25 14:15:00,399.51,399.89,399.3,399.3,2395.0,399.51,399.89,399.3,399.3,2395.0
2024-04-25 14:20:00,399.25,399.57,399.23,399.34,2521.0,399.25,399.57,399.23,399.34,2521.0
2024-04-25 14:25:00,399.34,399.4,398.99,399.02,2520.0,399.34,399.4,398.99,399.02,2520.0
2024-04-25 14:30:00,398.95,399.31,398.91,398.97,1468.0,398.95,399.31,398.91,398.97,1468.0
2024-04-25 14:35:00,398.99,399.04,398.65,398.92,1800.0,398.99,399.04,398.65,398.92,1800.0
2024-04-25 14:40:00,398.87,398.9,398.64,398.66,3319.0,398.87,398.9,398.64,398.66,3319.0
2024-04-25 14:45:00,398.54,398.6,398.18,398.19,3149.0,398.54,398.6,398.18,398.19,3149.0
2024-04-25 14:50:00,398.28,398.58,398.23,398.32,1882.0,398.28,398.58,398.23,398.32,1882.0
2024-04-25 14:55:00,398.26,398.42,397.97,398.07,1785.0,398.26,398.42,397.97,398.07,1785.0
2024-04-25 15:00:00,398.21,398.91,398.21,398.86,2145.0,398.21,398.91,398.21,398.86,2145.0
2024-04-25 15:05:00,398.94,399.07,398.76,398.8,3350.0,398.94,399.07,398.76,398.8,3350.0
2024-04-25 15:10:00,398.74,398.77,398.38,398.65,2328.0,398.74,398.77,398.38,398.65,2328.0
2024-04-25 15:15:00,398.65,398.98,398.65,398.94,1800.0,398.65,398.98,398.65,398.94,1800.0
2024-04-25 15:20:00,398.9,399.24,398.44,398.49,2844.0,398.9,399.24,398.44,398.49,2844.0
2024-04-25 15:25:00,398.38,398.57,398.29,398.57,2373.0,398.38,398.57,398.29,398.57,2373.0
2024-04-25 15:30:00,398.74,398.87,397.92,398.03,2608.0,398.74,398.87,397.92,398.03,2608.0
2024-04-25 15:35:00,398.03,398.03,397.6,397.75,4453.0,398.03,398.03,397.6,397.75,4453.0
2024-04-25 15:40:00,397.62,397.7,397.41,397.51,2529.0,397.62,397.7,397.41,397.51,2529.0
2024-04-25 15:45:00,397.4,397.49,396.93,397.27,4573.0,397.4,397.49,396.93,397.27,4573.0
2024-04-25 15:50:00,397.33,397.39,396.66,396.99,13443.0,397.33,397.39,396.66,396.99,13443.0
2024-04-25 15:55:00,397.06,397.97,397.06,397.97,19493.0,397.06,397.97,397.06,397.97,19493.0
2024-04-26 09:30:00,393.52,395.9,393.49,394.28,18794.0,393.52,395.9,393.49,394.28,18794.0
2024-04-26 09:35:00,394.45,394.76,394.24,394.76,1800.0,394.45,394.76,394.24,394.76,1800.0
2024-04-26 09:40:00,394.37,395.71,394.14,395.71,2483.0,394.37,395.71,394.14,395.71,2483.0
2024-04-26 09:45:00,395.72,395.72,394.35,394.85,2467.0,395.72,395.72,394.35,394.85,2467.0
2024-04-26 09:50:00,394.78,394.83,394.34,394.69,2024.0,394.78,394.83,394.34,394.69,2024.0
2024-04-26 09:55:00,395.35,395.56,395.24,395.28,1820.0,395.35,395.56,395.24,395.28,1820.0
2024-04-26 10:00:00,395.27,395.74,394.78,395.74,4154.0,395.27,395.74,394.78,395.74,4154.0
2024-04-26 10:05:00,395.83,397.24,395.42,396.73,3120.0,395.83,397.24,395.42,396.73,3120.0
2024-04-26 10:10:00,396.71,397.42,396.71,396.94,1425.0,396.71,397.42,396.71,396.94,1425.0
2024-04-26 10:15:00,396.93,397.15,396.65,397.15,877.0,396.93,397.15,396.65,397.15,877.0
2024-04-26 10:20:00,397.24,397.95,397.09,397.7,2389.0,397.24,397.95,397.09,397.7,2389.0
2024-04-26 10:25:00,397.74,397.74,397.45,397.45,500.0,397.74,397.74,397.45,397.45,500.0
2024-04-26 10:30:00,397.79,397.84,397.42,397.71,1700.0,397.79,397.84,397.42,397.71,1700.0
2024-04-26 10:35:00,397.66,397.73,397.3,397.56,1940.0,397.66,397.73,397.3,397.56,1940.0
2024-04-26 10:40:00,397.8,398.0,396.85,396.85,4188.0,397.8,398.0,396.85,396.85,4188.0
2024-04-26 10:45:00,396.83,396.93,396.43,396.88,3092.0,396.83,396.93,396.43,396.88,3092.0
2024-04-26 10:50:00,396.88,397.55,396.67,397.55,2502.0,396.88,397.55,396.67,397.55,2502.0
2024-04-26 10:55:00,397.44,397.92,397.16,397.92,3481.0,397.44,397.92,397.16,397.92,3481.0
2024-04-26 11:00:00,398.02,398.6,398.02,398.3,2494.0,398.02,398.6,398.02,398.3,2494.0
2024-04-26 11:05:00,398.26,398.26,397.83,397.84,1200.0,398.26,398.26,397.83,397.84,1200.0
2024-04-26 11:10:00,397.96,397.96,397.16,397.57,2018.0,397.96,397.96,397.16,397.57,2018.0
2024-04-26 11:15:00,397.62,398.13,397.62,398.13,838.0,397.62,398.13,397.62,398.13,838.0
2024-04-26 11:20:00,398.07,398.07,397.68,397.74,1618.0,398.07,398.07,397.68,397.74,1618.0
2024-04-26 11:25:00,397.7,397.93,397.61,397.61,1000.0,397.7,397.93,397.61,397.61,1000.0
2024-04-26 11:30:00,398.05,398.82,397.99,398.66,2474.0,398.05,398.82,397.99,398.66,2474.0
2024-04-26 11:35:00,398.57,398.7,398.42,398.42,828.0,398.57,398.7,398.42,398.42,828.0
2024-04-26 11:40:00,398.78,399.04,398.65,399.04,1865.0,398.78,399.04,398.65,399.04,1865.0
2024-04-26 11:45:00,399.2,399.38,399.2,399.31,1000.0,399.2,399.38,399.2,399.31,1000.0
2024-04-26 11:50:00,399.32,399.68,399.0,399.0,1900.0,399.32,399.68,399.0,399.0,1900.0
2024-04-26 11:55:00,398.67,399.02,398.66,399.02,9568.0,398.67,399.02,398.66,399.02,9568.0
2024-04-26 12:00:00,398.73,399.01,398.62,398.87,1607.0,398.73,399.01,398.62,398.87,1607.0
2024-04-26 12:05:00,398.63,398.9,398.61,398.85,1156.0,398.63,398.9,398.61,398.85,1156.0
2024-04-26 12:10:00,398.74,399.04,398.74,399.04,459.0,398.74,399.04,398.74,399.04,459.0
2024-04-26 12:15:00,399.05,399.45,399.04,399.07,1301.0,399.05,399.45,399.04,399.07,1301.0
2024-04-26 12:20:00,399.04,399.33,399.02,399.33,700.0,399.04,399.33,399.02,399.33,700.0
2024-04-26 12:25:00,399.33,399.33,398.68,398.84,1129.0,399.33,399.33,398.68,398.84,1129.0
2024-04-26 12:30:00,398.98,398.98,398.98,398.98,100.0,398.98,398.98,398.98,398.98,100.0
2024-04-26 12:35:00,399.23,399.28,398.99,399.27,941.0,399.23,399.28,398.99,399.27,941.0
2024-04-26 12:40:00,399.06,399.12,398.99,399.05,1247.0,399.06,399.12,398.99,399.05,1247.0
2024-04-26 12:45:00,399.06,399.2,398.98,399.2,1915.0,399.06,399.2,398.98,399.2,1915.0
2024-04-26 12:50:00,399.44,399.5,399.44,399.5,400.0,399.44,399.5,399.44,399.5,400.0
2024-04-26 12:55:00,399.38,399.55,399.37,399.55,1209.0,399.38,399.55,399.37,399.55,1209.0
2024-04-26 13:00:00,399.55,399.56,399.44,399.54,497.0,399.55,399.56,399.44,399.54,497.0
2024-04-26 13:05:00,399.26,399.26,398.86,399.24,709.0,399.26,399.26,398.86,399.24,709.0
2024-04-26 13:10:00,399.34,399.34,399.2,399.3,717.0,399.34,399.34,399.2,399.3,717.0
2024-04-26 13:15:00,399.43,399.63,399.31,399.33,2042.0,399.43,399.63,399.31,399.33,2042.0
2024-04-26 13:20:00,399.5,399.56,399.39,399.39,556.0,399.5,399.56,399.39,399.39,556.0
2024-04-26 13:25:00,399.62,399.62,399.28,399.28,534.0,399.62,399.62,399.28,399.28,534.0
2024-04-26 13:30:00,399.63,399.63,398.93,399.1,2339.0,399.63,399.63,398.93,399.1,2339.0
2024-04-26 13:35:00,399.02,399.18,398.89,399.18,500.0,399.02,399.18,398.89,399.18,500.0
2024-04-26 13:40:00,399.09,399.09,398.61,398.61,515.0,399.09,399.09,398.61,398.61,515.0
2024-04-26 13:45:00,398.8,398.86,398.69,398.71,1535.0,398.8,398.86,398.69,398.71,1535.0
2024-04-26 13:50:00,398.82,398.96,398.79,398.79,760.0,398.82,398.96,398.79,398.79,760.0
2024-04-26 13:55:00,398.76,398.78,398.55,398.56,1100.0,398.76,398.78,398.55,398.56,1100.0
2024-04-26 14:00:00,398.65,398.85,398.48,398.69,2028.0,398.65,398.85,398.48,398.69,2028.0
2024-04-26 14:05:00,398.73,398.96,398.55,398.55,503.0,398.73,398.96,398.55,398.55,503.0
2024-04-26 14:10:00,398.82,399.26,398.62,399.13,5461.0,398.82,399.26,398.62,399.13,5461.0
2024-04-26 14:15:00,399.24,399.24,398.32,398.32,5913.0,399.24,399.24,398.32,398.32,5913.0
2024-04-26 14:20:00,398.34,398.5,398.23,398.31,900.0,398.34,398.5,398.23,398.31,900.0
2024-04-26 14:25:00,398.2,398.49,398.12,398.33,2644.0,398.2,398.49,398.12,398.33,2644.0
2024-04-26 14:30:00,398.19,398.34,397.9,398.34,1500.0,398.19,398.34,397.9,398.34,1500.0
2024-04-26 14:35:00,398.35,398.35,398.03,398.2,1600.0,398.35,398.35,398.03,398.2,1600.0
2024-04-26 14:40:00,398.32,398.44,398.22,398.24,1175.0,398.32,398.44,398.22,398.24,1175.0
2024-04-26 14:45:00,398.25,398.46,398.17,398.19,1696.0,398.25,398.46,398.17,398.19,1696.0
2024-04-26 14:50:00,398.28,398.42,398.05,398.41,2885.0,398.28,398.42,398.05,398.41,2885.0
2024-04-26 14:55:00,398.25,398.25,397.89,398.13,1250.0,398.25,398.25,397.89,398.13,1250.0
2024-04-26 15:00:00,398.13,398.19,397.5,397.5,3297.0,398.13,398.19,397.5,397.5,3297.0
2024-04-26 15:05:00,397.58,397.81,397.53,397.81,1349.0,397.58,397.81,397.53,397.81,1349.0
2024-04-26 15:10:00,397.69,397.79,397.56,397.79,1096.0,397.69,397.79,397.56,397.79,1096.0
2024-04-26 15:15:00,397.8,397.88,397.31,397.31,2885.0,397.8,397.88,397.31,397.31,2885.0
2024-04-26 15:20:00,397.51,397.63,397.29,397.63,1950.0,397.51,397.63,397.29,397.63,1950.0
2024-04-26 15:25:00,397.53,397.74,397.49,397.64,1000.0,397.53,397.74,397.49,397.64,1000.0
2024-04-26 15:30:00,397.69,397.76,397.3,397.31,2988.0,397.69,397.76,397.3,397.31,2988.0
2024-04-26 15:35:00,397.37,397.78,397.31,397.38,2392.0,397.37,397.78,397.31,397.38,2392.0
2024-04-26 15:40:00,397.46,397.5,397.01,397.29,2934.0,397.46,397.5,397.01,397.29,2934.0
2024-04-26 15:45:00,397.19,397.23,396.81,397.22,3377.0,397.19,397.23,396.81,397.22,3377.0
2024-04-26 15:50:00,397.11,397.81,396.83,397.8,9566.0,397.11,397.81,396.83,397.8,9566.0
2024-04-26 15:55:00,397.85,397.96,397.23,397.34,22647.0,397.85,397.96,397.23,397.34,22647.0
2024-04-29 09:30:00,397.48,399.31,397.27,398.54,11881.0,397.48,399.31,397.27,398.54,11881.0
2024-04-29 09:35:00,398.6,399.0,397.87,398.49,3082.0,398.6,399.0,397.87,398.49,3082.0
2024-04-29 09:40:00,397.9,399.11,397.09,398.5,2952.0,397.9,399.11,397.09,398.5,2952.0
2024-04-29 09:45:00,398.4,398.5,398.26,398.26,600.0,398.4,398.5,398.26,398.26,600.0
2024-04-29 09:50:00,398.02,398.58,397.61,398.58,2720.0,398.02,398.58,397.61,398.58,2720.0
2024-04-29 09:55:00,398.7,398.7,397.78,398.29,3512.0,398.7,398.7,397.78,398.29,3512.0
2024-04-29 10:00:00,398.14,399.23,398.14,398.77,8808.0,398.14,399.23,398.14,398.77,8808.0
2024-04-29 10:05:00,398.84,398.98,398.33,398.88,3811.0,398.84,398.98,398.33,398.88,3811.0
2024-04-29 10:10:00,398.63,399.15,398.54,398.54,2218.0,398.63,399.15,398.54,398.54,2218.0
2024-04-29 10:15:00,398.58,398.64,398.25,398.25,1375.0,398.58,398.64,398.25,398.25,1375.0
2024-04-29 10:20:00,398.07,398.07,397.42,397.97,2210.0,398.07,398.07,397.42,397.97,2210.0
2024-04-29 10:25:00,397.79,397.79,397.29,397.61,959.0,397.79,397.79,397.29,397.61,959.0
2024-04-29 10:30:00,397.52,397.91,397.31,397.47,1349.0,397.52,397.91,397.31,397.47,1349.0
2024-04-29 10:35:00,397.25,397.37,396.57,396.74,1700.0,397.25,397.37,396.57,396.74,1700.0
2024-04-29 10:40:00,396.8,396.8,396.58,396.68,904.0,396.8,396.8,396.58,396.68,904.0
2024-04-29 10:45:00,397.01,397.01,396.04,396.13,4439.0,397.01,397.01,396.04,396.13,4439.0
2024-04-29 10:50:00,396.3,396.3,395.73,395.74,1400.0,396.3,396.3,395.73,395.74,1400.0
2024-04-29 10:55:00,396.0,396.35,395.73,395.88,2732.0,396.0,396.35,395.73,395.88,2732.0
2024-04-29 11:00:00,396.08,396.36,395.86,396.17,2300.0,396.08,396.36,395.86,396.17,2300.0
2024-04-29 11:05:00,396.52,396.58,396.52,396.58,200.0,396.52,396.58,396.52,396.58,200.0
2024-04-29 11:10:00,396.96,397.28,396.76,397.28,1462.0,396.96,397.28,396.76,397.28,1462.0
2024-04-29 11:15:00,397.46,397.62,397.39,397.39,665.0,397.46,397.62,397.39,397.39,665.0
2024-04-29 11:20:00,397.22,397.25,396.67,396.87,2500.0,397.22,397.25,396.67,396.87,2500.0
2024-04-29 11:25:00,396.94,396.94,396.27,396.3,2163.0,396.94,396.94,396.27,396.3,2163.0
2024-04-29 11:30:00,396.48,396.76,396.03,396.18,3042.0,396.48,396.76,396.03,396.18,3042.0
2024-04-29 11:35:00,396.22,396.22,396.02,396.02,1341.0,396.22,396.22,396.02,396.02,1341.0
2024-04-29 11:40:00,395.85,396.22,395.75,396.22,1200.0,395.85,396.22,395.75,396.22,1200.0
2024-04-29 11:45:00,396.18,396.18,395.89,396.04,646.0,396.18,396.18,395.89,396.04,646.0
2024-04-29 11:50:00,395.91,396.1,395.66,395.81,1371.0,395.91,396.1,395.66,395.81,1371.0
2024-04-29 11:55:00,395.91,396.23,395.9,396.23,823.0,395.91,396.23,395.9,396.23,823.0
2024-04-29 12:00:00,396.48,396.63,396.2,396.28,1045.0,396.48,396.63,396.2,396.28,1045.0
2024-04-29 12:05:00,396.06,396.39,396.06,396.38,600.0,396.06,396.39,396.06,396.38,600.0
2024-04-29 12:10:00,396.52,397.03,396.52,397.03,558.0,396.52,397.03,396.52,397.03,558.0
2024-04-29 12:15:00,396.93,397.66,396.91,397.47,2129.0,396.93,397.66,396.91,397.47,2129.0
2024-04-29 12:20:00,397.49,397.49,396.85,396.85,1500.0,397.49,397.49,396.85,396.85,1500.0
2024-04-29 12:25:00,396.83,397.3,396.77,397.3,711.0,396.83,397.3,396.77,397.3,711.0
2024-04-29 12:30:00,397.58,398.1,397.27,397.69,3780.0,397.58,398.1,397.27,397.69,3780.0
2024-04-29 12:35:00,397.76,398.14,397.72,397.81,907.0,397.76,398.14,397.72,397.81,907.0
2024-04-29 12:40:00,397.97,397.97,397.86,397.94,400.0,397.97,397.97,397.86,397.94,400.0
2024-04-29 12:45:00,397.83,397.83,397.82,397.83,302.0,397.83,397.83,397.82,397.83,302.0
2024-04-29 12:50:00,397.68,397.83,397.39,397.57,1300.0,397.68,397.83,397.39,397.57,1300.0
2024-04-29 12:55:00,397.21,397.54,397.21,397.54,1005.0,397.21,397.54,397.21,397.54,1005.0
2024-04-29 13:00:00,397.4,397.4,397.21,397.38,2533.0,397.4,397.4,397.21,397.38,2533.0
2024-04-29 13:05:00,397.22,397.33,397.0,397.28,913.0,397.22,397.33,397.0,397.28,913.0
2024-04-29 13:10:00,397.2,397.42,397.2,397.31,863.0,397.2,397.42,397.2,397.31,863.0
2024-04-29 13:15:00,397.22,397.22,396.98,396.98,412.0,397.22,397.22,396.98,396.98,412.0
2024-04-29 13:20:00,397.03,397.36,397.03,397.31,1100.0,397.03,397.36,397.03,397.31,1100.0
2024-04-29 13:25:00,397.19,397.22,396.87,396.87,4997.0,397.19,397.22,396.87,396.87,4997.0
2024-04-29 13:30:00,396.79,396.94,396.75,396.83,711.0,396.79,396.94,396.75,396.83,711.0
2024-04-29 13:35:00,396.7,396.71,396.66,396.66,570.0,396.7,396.71,396.66,396.66,570.0
2024-04-29 13:40:00,396.49,396.73,396.49,396.54,601.0,396.49,396.73,396.49,396.54,601.0
2024-04-29 13:45:00,396.38,396.47,396.38,396.38,600.0,396.38,396.47,396.38,396.38,600.0
2024-04-29 13:50:00,396.4,396.4,396.21,396.23,929.0,396.4,396.4,396.21,396.23,929.0
2024-04-29 13:55:00,396.09,396.76,396.09,396.7,2892.0,396.09,396.76,396.09,396.7,2892.0
2024-04-29 14:00:00,396.66,396.71,396.12,396.31,1600.0,396.66,396.71,396.12,396.31,1600.0
2024-04-29 14:05:00,396.27,396.43,396.1,396.34,1074.0,396.27,396.43,396.1,396.34,1074.0
2024-04-29 14:10:00,396.59,396.71,396.46,396.55,2308.0,396.59,396.71,396.46,396.55,2308.0
2024-04-29 14:15:00,396.44,396.44,396.14,396.15,400.0,396.44,396.44,396.14,396.15,400.0
2024-04-29 14:20:00,396.36,396.64,396.23,396.43,1700.0,396.36,396.64,396.23,396.43,1700.0
2024-04-29 14:25:00,396.43,396.43,395.98,395.98,1599.0,396.43,396.43,395.98,395.98,1599.0
2024-04-29 14:30:00,395.85,395.94,395.48,395.68,3360.0,395.85,395.94,395.48,395.68,3360.0
2024-04-29 14:35:00,395.78,395.84,395.54,395.68,742.0,395.78,395.84,395.54,395.68,742.0
2024-04-29 14:40:00,395.58,396.18,395.58,396.18,800.0,395.58,396.18,395.58,396.18,800.0
2024-04-29 14:45:00,396.24,396.24,396.03,396.03,1539.0,396.24,396.24,396.03,396.03,1539.0
2024-04-29 14:50:00,396.02,396.45,395.96,396.22,620.0,396.02,396.45,395.96,396.22,620.0
2024-04-29 14:55:00,396.05,396.39,396.05,396.28,1113.0,396.05,396.39,396.05,396.28,1113.0
2024-04-29 15:00:00,396.23,396.23,395.09,395.09,1377.0,396.23,396.23,395.09,395.09,1377.0
2024-04-29 15:05:00,395.05,395.11,394.35,395.11,2119.0,395.05,395.11,394.35,395.11,2119.0
2024-04-29 15:10:00,395.16,395.22,394.95,394.95,1101.0,395.16,395.22,394.95,394.95,1101.0
2024-04-29 15:15:00,395.12,395.21,395.11,395.21,442.0,395.12,395.21,395.11,395.21,442.0
2024-04-29 15:20:00,395.33,395.57,395.3,395.4,1599.0,395.33,395.57,395.3,395.4,1599.0
2024-04-29 15:25:00,395.59,395.67,395.4,395.4,700.0,395.59,395.67,395.4,395.4,700.0
2024-04-29 15:30:00,395.37,395.37,395.18,395.35,1525.0,395.37,395.37,395.18,395.35,1525.0
2024-04-29 15:35:00,395.1,395.45,394.93,395.22,2348.0,395.1,395.45,394.93,395.22,2348.0
2024-04-29 15:40:00,395.13,395.37,395.1,395.28,2297.0,395.13,395.37,395.1,395.28,2297.0
2024-04-29 15:45:00,395.33,395.51,395.14,395.19,1173.0,395.33,395.51,395.14,395.19,1173.0
2024-04-29 15:50:00,395.34,396.16,395.34,396.02,6111.0,395.34,396.16,395.34,396.02,6111.0
2024-04-29 15:55:00,396.34,396.36,395.46,395.99,21832.0,396.34,396.36,395.46,395.99,21832.0
2024-04-30 09:30:00,396.2,396.2,393.92,394.56,13280.0,396.2,396.2,393.92,394.56,13280.0
2024-04-30 09:35:00,395.52,395.52,393.26,393.34,3038.0,395.52,395.52,393.26,393.34,3038.0
2024-04-30 09:40:00,393.04,393.44,392.52,393.44,2339.0,393.04,393.44,392.52,393.44,2339.0
2024-04-30 09:45:00,392.57,393.78,392.5,393.58,5114.0,392.57,393.78,392.5,393.58,5114.0
2024-04-30 09:50:00,393.55,394.62,393.41,394.62,4794.0,393.55,394.62,393.41,394.62,4794.0
2024-04-30 09:55:00,395.0,395.0,394.45,394.87,3000.0,395.0,395.0,394.45,394.87,3000.0
2024-04-30 10:00:00,394.81,395.01,394.45,394.93,5286.0,394.81,395.01,394.45,394.93,5286.0
2024-04-30 10:05:00,395.03,395.58,394.96,395.51,5878.0,395.03,395.58,394.96,395.51,5878.0
2024-04-30 10:10:00,395.68,395.88,395.08,395.83,2780.0,395.68,395.88,395.08,395.83,2780.0
2024-04-30 10:15:00,395.92,396.69,395.84,396.69,1900.0,395.92,396.69,395.84,396.69,1900.0
2024-04-30 10:20:00,396.27,396.57,395.88,395.96,1940.0,396.27,396.57,395.88,395.96,1940.0
2024-04-30 10:25:00,395.97,396.21,395.86,396.1,1200.0,395.97,396.21,395.86,396.1,1200.0
2024-04-30 10:30:00,395.91,396.14,395.57,395.57,2860.0,395.91,396.14,395.57,395.57,2860.0
2024-04-30 10:35:00,395.45,395.46,395.21,395.3,1300.0,395.45,395.46,395.21,395.3,1300.0
2024-04-30 10:40:00,395.03,395.16,394.41,394.41,5816.0,395.03,395.16,394.41,394.41,5816.0
2024-04-30 10:45:00,394.62,394.95,394.62,394.93,2780.0,394.62,394.95,394.62,394.93,2780.0
2024-04-30 10:50:00,394.92,395.17,394.7,395.17,4643.0,394.92,395.17,394.7,395.17,4643.0
2024-04-30 10:55:00,395.13,395.13,394.64,394.85,1632.0,395.13,395.13,394.64,394.85,1632.0
2024-04-30 11:00:00,394.63,394.79,394.51,394.56,2550.0,394.63,394.79,394.51,394.56,2550.0
2024-04-30 11:05:00,394.53,394.53,394.05,394.15,2431.0,394.53,394.53,394.05,394.15,2431.0
2024-04-30 11:10:00,394.4,394.4,393.62,393.79,1825.0,394.4,394.4,393.62,393.79,1825.0
2024-04-30 11:15:00,393.73,394.43,393.72,394.43,5406.0,393.73,394.43,393.72,394.43,5406.0
2024-04-30 11:20:00,394.54,394.94,394.33,394.77,9630.0,394.54,394.94,394.33,394.77,9630.0
2024-04-30 11:25:00,394.66,394.94,394.53,394.83,4936.0,394.66,394.94,394.53,394.83,4936.0
2024-04-30 11:30:00,394.78,394.86,394.59,394.7,5481.0,394.78,394.86,394.59,394.7,5481.0
2024-04-30 11:35:00,394.8,394.8,393.48,393.65,7194.0,394.8,394.8,393.48,393.65,7194.0
2024-04-30 11:40:00,393.68,394.12,393.65,394.12,4459.0,393.68,394.12,393.65,394.12,4459.0
2024-04-30 11:45:00,394.13,394.15,393.93,394.03,1974.0,394.13,394.15,393.93,394.03,1974.0
2024-04-30 11:50:00,393.93,394.3,393.9,393.91,1600.0,393.93,394.3,393.9,393.91,1600.0
2024-04-30 11:55:00,394.0,394.34,394.0,394.05,3088.0,394.0,394.34,394.0,394.05,3088.0
2024-04-30 12:00:00,394.05,395.0,394.04,394.75,4147.0,394.05,395.0,394.04,394.75,4147.0
2024-04-30 12:05:00,394.76,394.76,394.46,394.59,1954.0,394.76,394.76,394.46,394.59,1954.0
2024-04-30 12:10:00,394.8,394.83,394.68,394.69,1100.0,394.8,394.83,394.68,394.69,1100.0
2024-04-30 12:15:00,394.68,394.73,394.55,394.72,1550.0,394.68,394.73,394.55,394.72,1550.0
2024-04-30 12:20:00,394.91,394.98,394.75,394.76,2700.0,394.91,394.98,394.75,394.76,2700.0
2024-04-30 12:25:00,394.7,394.8,394.69,394.7,2370.0,394.7,394.8,394.69,394.7,2370.0
2024-04-30 12:30:00,394.75,394.78,393.52,393.91,20644.0,394.75,394.78,393.52,393.91,20644.0
2024-04-30 12:35:00,393.91,394.26,393.9,393.99,6273.0,393.91,394.26,393.9,393.99,6273.0
2024-04-30 12:40:00,393.93,394.25,393.87,394.2,8344.0,393.93,394.25,393.87,394.2,8344.0
2024-04-30 12:45:00,394.0,394.11,393.94,393.99,4580.0,394.0,394.11,393.94,393.99,4580.0
2024-04-30 12:50:00,393.98,394.24,393.94,393.96,4048.0,393.98,394.24,393.94,393.96,4048.0
2024-04-30 12:55:00,393.97,394.22,393.91,393.97,4458.0,393.97,394.22,393.91,393.97,4458.0
2024-04-30 13:00:00,394.03,394.12,393.98,394.08,5583.0,394.03,394.12,393.98,394.08,5583.0
2024-04-30 13:05:00,394.07,394.2,393.99,394.0,2530.0,394.07,394.2,393.99,394.0,2530.0
2024-04-30 13:10:00,394.03,394.06,393.65,393.72,5265.0,394.03,394.06,393.65,393.72,5265.0
2024-04-30 13:15:00,393.65,394.0,393.65,393.69,5124.0,393.65,394.0,393.65,393.69,5124.0
2024-04-30 13:20:00,393.9,393.9,393.67,393.74,1975.0,393.9,393.9,393.67,393.74,1975.0
2024-04-30 13:25:00,393.71,394.1,393.71,394.0,1300.0,393.71,394.1,393.71,394.0,1300.0
2024-04-30 13:30:00,394.0,394.42,393.97,394.03,3837.0,394.0,394.42,393.97,394.03,3837.0
2024-04-30 13:35:00,394.09,394.09,393.93,394.05,2813.0,394.09,394.09,393.93,394.05,2813.0
2024-04-30 13:40:00,394.0,394.21,393.99,394.09,2914.0,394.0,394.21,393.99,394.09,2914.0
2024-04-30 13:45:00,394.02,394.15,393.99,394.11,2160.0,394.02,394.15,393.99,394.11,2160.0
2024-04-30 13:50:00,393.82,393.84,393.66,393.7,3536.0,393.82,393.84,393.66,393.7,3536.0
2024-04-30 13:55:00,393.84,394.03,393.7,394.0,4696.0,393.84,394.03,393.7,394.0,4696.0
2024-04-30 14:00:00,393.98,394.2,393.89,394.0,3483.0,393.98,394.2,393.89,394.0,3483.0
2024-04-30 14:05:00,394.02,394.17,393.81,394.0,3353.0,394.02,394.17,393.81,394.0,3353.0
2024-04-30 14:10:00,394.0,394.0,393.7,393.71,4663.0,394.0,394.0,393.7,393.71,4663.0
2024-04-30 14:15:00,393.81,393.91,393.67,393.81,3477.0,393.81,393.91,393.67,393.81,3477.0
2024-04-30 14:20:00,393.7,393.81,393.67,393.68,738.0,393.7,393.81,393.67,393.68,738.0
2024-04-30 14:25:00,393.85,393.85,393.6,393.6,5631.0,393.85,393.85,393.6,393.6,5631.0
2024-04-30 14:30:00,393.66,393.75,393.59,393.73,2700.0,393.66,393.75,393.59,393.73,2700.0
2024-04-30 14:35:00,393.69,394.21,393.69,394.0,5919.0,393.69,394.21,393.69,394.0,5919.0
2024-04-30 14:40:00,394.0,394.1,394.0,394.0,900.0,394.0,394.1,394.0,394.0,900.0
2024-04-30 14:45:00,394.19,394.21,393.87,394.0,1893.0,394.19,394.21,393.87,394.0,1893.0
2024-04-30 14:50:00,393.88,394.15,393.59,394.06,4594.0,393.88,394.15,393.59,394.06,4594.0
2024-04-30 14:55:00,394.0,394.42,393.93,394.12,4068.0,394.0,394.42,393.93,394.12,4068.0
2024-04-30 15:00:00,394.24,394.35,393.94,394.11,2093.0,394.24,394.35,393.94,394.11,2093.0
2024-04-30 15:05:00,394.16,394.16,393.97,394.14,2033.0,394.16,394.16,393.97,394.14,2033.0
2024-04-30 15:10:00,394.07,394.16,394.0,394.07,3193.0,394.07,394.16,394.0,394.07,3193.0
2024-04-30 15:15:00,394.1,394.13,393.59,393.8,7294.0,394.1,394.13,393.59,393.8,7294.0
2024-04-30 15:20:00,393.75,393.98,393.73,393.84,4527.0,393.75,393.98,393.73,393.84,4527.0
2024-04-30 15:25:00,393.81,394.65,393.81,394.02,8866.0,393.81,394.65,393.81,394.02,8866.0
2024-04-30 15:30:00,393.95,394.16,393.93,394.0,4809.0,393.95,394.16,393.93,394.0,4809.0
2024-04-30 15:35:00,393.92,394.07,393.87,393.95,6844.0,393.92,394.07,393.87,393.95,6844.0
2024-04-30 15:40:00,394.0,394.26,393.97,394.0,5499.0,394.0,394.26,393.97,394.0,5499.0
2024-04-30 15:45:00,394.08,394.59,394.05,394.59,6845.0,394.08,394.59,394.05,394.59,6845.0
2024-04-30 15:50:00,394.41,394.46,392.59,392.81,57293.0,394.41,394.46,392.59,392.81,57293.0
2024-04-30 15:55:00,392.5,393.2,391.7,392.77,179147.0,392.5,393.2,391.7,392.77,179147.0
2024-05-01 09:30:00,392.81,395.35,392.47,395.35,26073.0,392.81,395.35,392.47,395.35,26073.0
2024-05-01 09:35:00,395.24,396.12,394.5,394.99,1650.0,395.24,396.12,394.5,394.99,1650.0
2024-05-01 09:40:00,395.53,395.53,393.81,393.89,1100.0,395.53,395.53,393.81,393.89,1100.0
2024-05-01 09:45:00,394.18,394.32,393.62,393.79,5479.0,394.18,394.32,393.62,393.79,5479.0
2024-05-01 09:50:00,394.2,394.2,392.66,392.97,4355.0,394.2,394.2,392.66,392.97,4355.0
2024-05-01 09:55:00,393.34,393.71,392.96,393.53,1431.0,393.34,393.71,392.96,393.53,1431.0
2024-05-01 10:00:00,393.3,393.73,393.3,393.52,2005.0,393.3,393.73,393.3,393.52,2005.0
2024-05-01 10:05:00,393.49,393.88,393.48,393.8,1403.0,393.49,393.88,393.48,393.8,1403.0
2024-05-01 10:10:00,394.05,394.97,394.05,394.97,1300.0,394.05,394.97,394.05,394.97,1300.0
2024-05-01 10:15:00,395.06,395.09,393.9,394.22,2564.0,395.06,395.09,393.9,394.22,2564.0
2024-05-01 10:20:00,394.15,394.51,394.0,394.0,3227.0,394.15,394.51,394.0,394.0,3227.0
2024-05-01 10:25:00,394.27,394.27,394.06,394.23,800.0,394.27,394.27,394.06,394.23,800.0
2024-05-01 10:30:00,394.43,394.43,393.91,394.16,4331.0,394.43,394.43,393.91,394.16,4331.0
2024-05-01 10:35:00,394.0,394.64,394.0,394.63,2593.0,394.0,394.64,394.0,394.63,2593.0
2024-05-01 10:40:00,394.39,394.64,394.0,394.62,4235.0,394.39,394.64,394.0,394.62,4235.0
2024-05-01 10:45:00,394.92,395.1,394.63,395.09,1450.0,394.92,395.1,394.63,395.09,1450.0
2024-05-01 10:50:00,394.57,394.89,394.52,394.89,1200.0,394.57,394.89,394.52,394.89,1200.0
2024-05-01 10:55:00,394.69,395.15,394.69,395.03,1900.0,394.69,395.15,394.69,395.03,1900.0
2024-05-01 11:00:00,395.03,395.27,394.82,395.27,3675.0,395.03,395.27,394.82,395.27,3675.0
2024-05-01 11:05:00,395.5,395.66,395.23,395.36,3263.0,395.5,395.66,395.23,395.36,3263.0
2024-05-01 11:10:00,395.47,396.11,395.36,396.06,2100.0,395.47,396.11,395.36,396.06,2100.0
2024-05-01 11:15:00,396.06,396.46,395.98,396.34,6152.0,396.06,396.46,395.98,396.34,6152.0
2024-05-01 11:20:00,396.35,396.82,396.25,396.66,1984.0,396.35,396.82,396.25,396.66,1984.0
2024-05-01 11:25:00,396.29,396.6,395.92,396.32,2557.0,396.29,396.6,395.92,396.32,2557.0
2024-05-01 11:30:00,396.46,396.46,396.09,396.29,1248.0,396.46,396.46,396.09,396.29,1248.0
2024-05-01 11:35:00,396.29,396.32,395.63,395.69,1800.0,396.29,396.32,395.63,395.69,1800.0
2024-05-01 11:40:00,395.88,396.57,395.88,396.24,3785.0,395.88,396.57,395.88,396.24,3785.0
2024-05-01 11:45:00,396.24,396.26,395.77,396.03,2339.0,396.24,396.26,395.77,396.03,2339.0
2024-05-01 11:50:00,395.92,396.13,395.85,396.03,1473.0,395.92,396.13,395.85,396.03,1473.0
2024-05-01 11:55:00,396.04,396.73,396.01,396.73,2825.0,396.04,396.73,396.01,396.73,2825.0
2024-05-01 12:00:00,396.55,396.81,396.48,396.81,3767.0,396.55,396.81,396.48,396.81,3767.0
2024-05-01 12:05:00,396.68,397.1,396.67,397.1,786.0,396.68,397.1,396.67,397.1,786.0
2024-05-01 12:10:00,397.26,397.97,397.18,397.97,900.0,397.26,397.97,397.18,397.97,900.0
2024-05-01 12:15:00,397.78,397.92,397.56,397.63,2621.0,397.78,397.92,397.56,397.63,2621.0
2024-05-01 12:20:00,397.56,397.63,397.32,397.41,5733.0,397.56,397.63,397.32,397.41,5733.0
2024-05-01 12:25:00,397.25,397.36,396.89,397.2,4564.0,397.25,397.36,396.89,397.2,4564.0
2024-05-01 12:30:00,397.27,397.82,397.26,397.61,4518.0,397.27,397.82,397.26,397.61,4518.0
2024-05-01 12:35:00,397.61,397.98,397.61,397.98,4861.0,397.61,397.98,397.61,397.98,4861.0
2024-05-01 12:40:00,397.95,398.24,397.76,398.24,4310.0,397.95,398.24,397.76,398.24,4310.0
2024-05-01 12:45:00,398.34,402.48,398.12,400.75,31735.0,398.34,402.48,398.12,400.75,31735.0
2024-05-01 12:50:00,400.75,400.76,399.29,399.7,4625.0,400.75,400.76,399.29,399.7,4625.0
2024-05-01 12:55:00,399.58,400.32,399.46,400.06,6033.0,399.58,400.32,399.46,400.06,6033.0
2024-05-01 13:00:00,399.42,399.91,399.04,399.1,3055.0,399.42,399.91,399.04,399.1,3055.0
2024-05-01 13:05:00,398.72,399.47,398.57,399.38,900.0,398.72,399.47,398.57,399.38,900.0
2024-05-01 13:10:00,399.33,399.33,398.51,398.51,1369.0,399.33,399.33,398.51,398.51,1369.0
2024-05-01 13:15:00,398.35,398.87,398.35,398.75,600.0,398.35,398.87,398.35,398.75,600.0
2024-05-01 13:20:00,398.58,398.88,398.58,398.75,1500.0,398.58,398.88,398.58,398.75,1500.0
2024-05-01 13:25:00,398.95,400.15,398.91,399.98,6480.0,398.95,400.15,398.91,399.98,6480.0
2024-05-01 13:30:00,399.87,400.33,399.77,400.0,4071.0,399.87,400.33,399.77,400.0,4071.0
2024-05-01 13:35:00,400.13,400.65,399.77,399.98,3218.0,400.13,400.65,399.77,399.98,3218.0
2024-05-01 13:40:00,400.17,400.27,399.66,400.0,10340.0,400.17,400.27,399.66,400.0,10340.0
2024-05-01 13:45:00,399.97,400.15,399.26,399.69,6760.0,399.97,400.15,399.26,399.69,6760.0
2024-05-01 13:50:00,399.63,399.88,399.44,399.85,5621.0,399.63,399.88,399.44,399.85,5621.0
2024-05-01 13:55:00,399.59,399.87,399.32,399.52,4265.0,399.59,399.87,399.32,399.52,4265.0
2024-05-01 14:00:00,399.24,400.36,399.24,400.36,6668.0,399.24,400.36,399.24,400.36,6668.0
2024-05-01 14:05:00,400.3,400.49,399.99,400.29,1348.0,400.3,400.49,399.99,400.29,1348.0
2024-05-01 14:10:00,400.18,400.49,400.14,400.49,1782.0,400.18,400.49,400.14,400.49,1782.0
2024-05-01 14:15:00,400.46,401.25,400.46,401.11,3642.0,400.46,401.25,400.46,401.11,3642.0
2024-05-01 14:20:00,401.21,401.43,400.69,400.89,10507.0,401.21,401.43,400.69,400.89,10507.0
2024-05-01 14:25:00,400.78,401.23,400.66,401.19,1500.0,400.78,401.23,400.66,401.19,1500.0
2024-05-01 14:30:00,401.01,401.12,400.1,400.7,5648.0,401.01,401.12,400.1,400.7,5648.0
2024-05-01 14:35:00,400.56,401.04,399.82,400.99,7047.0,400.56,401.04,399.82,400.99,7047.0
2024-05-01 14:40:00,401.4,402.2,401.35,402.16,1217.0,401.4,402.2,401.35,402.16,1217.0
2024-05-01 14:45:00,402.3,404.75,401.72,404.02,24014.0,402.3,404.75,401.72,404.02,24014.0
2024-05-01 14:50:00,404.23,404.43,402.42,403.37,4130.0,404.23,404.43,402.42,403.37,4130.0
2024-05-01 14:55:00,403.0,404.95,402.82,404.95,4755.0,403.0,404.95,402.82,404.95,4755.0
2024-05-01 15:00:00,404.73,405.72,404.43,404.43,4440.0,404.73,405.72,404.43,404.43,4440.0
2024-05-01 15:05:00,403.26,405.62,403.25,405.14,5657.0,403.26,405.62,403.25,405.14,5657.0
2024-05-01 15:10:00,405.15,406.95,404.86,405.7,24947.0,405.15,406.95,404.86,405.7,24947.0
2024-05-01 15:15:00,405.59,405.59,404.84,405.09,2959.0,405.59,405.59,404.84,405.09,2959.0
2024-05-01 15:20:00,405.11,405.38,404.21,405.17,4762.0,405.11,405.38,404.21,405.17,4762.0
2024-05-01 15:25:00,405.34,406.33,405.11,405.23,4863.0,405.34,406.33,405.11,405.23,4863.0
2024-05-01 15:30:00,405.14,405.2,404.71,405.2,3892.0,405.14,405.2,404.71,405.2,3892.0
2024-05-01 15:35:00,404.58,404.81,402.5,403.45,6128.0,404.58,404.81,402.5,403.45,6128.0
2024-05-01 15:40:00,403.52,403.95,402.71,403.32,4996.0,403.52,403.95,402.71,403.32,4996.0
2024-05-01 15:45:00,403.17,403.78,403.03,403.18,4744.0,403.17,403.78,403.03,403.18,4744.0
2024-05-01 15:50:00,402.81,403.16,401.09,401.83,24271.0,402.81,403.16,401.09,401.83,24271.0
2024-05-01 15:55:00,402.03,402.91,401.6,402.17,58105.0,402.03,402.91,401.6,402.17,58105.0
2024-05-02 09:30:00,402.95,403.92,400.83,401.6,18218.0,402.95,403.92,400.83,401.6,18218.0
2024-05-02 09:35:00,401.46,401.82,400.67,401.82,3217.0,401.46,401.82,400.67,401.82,3217.0
2024-05-02 09:40:00,400.39,401.71,400.39,401.26,5365.0,400.39,401.71,400.39,401.26,5365.0
2024-05-02 09:45:00,400.94,401.34,399.62,399.75,6282.0,400.94,401.34,399.62,399.75,6282.0
2024-05-02 09:50:00,399.8,400.12,398.84,399.17,5963.0,399.8,400.12,398.84,399.17,5963.0
2024-05-02 09:55:00,399.17,399.86,399.07,399.07,3595.0,399.17,399.86,399.07,399.07,3595.0
2024-05-02 10:00:00,399.07,400.7,399.07,399.72,5825.0,399.07,400.7,399.07,399.72,5825.0
2024-05-02 10:05:00,399.46,399.64,398.46,398.46,6538.0,399.46,399.64,398.46,398.46,6538.0
2024-05-02 10:10:00,398.62,400.21,398.62,399.8,7901.0,398.62,400.21,398.62,399.8,7901.0
2024-05-02 10:15:00,400.0,400.17,399.56,399.88,9206.0,400.0,400.17,399.56,399.88,9206.0
2024-05-02 10:20:00,399.96,400.56,399.84,400.48,4805.0,399.96,400.56,399.84,400.48,4805.0
2024-05-02 10:25:00,400.75,400.8,400.26,400.48,1167.0,400.75,400.8,400.26,400.48,1167.0
2024-05-02 10:30:00,400.1,402.06,400.1,401.8,12429.0,400.1,402.06,400.1,401.8,12429.0
2024-05-02 10:35:00,401.74,402.37,401.21,401.73,34158.0,401.74,402.37,401.21,401.73,34158.0
2024-05-02 10:40:00,401.74,402.01,400.78,400.8,8555.0,401.74,402.01,400.78,400.8,8555.0
2024-05-02 10:45:00,400.8,401.48,400.63,401.48,2850.0,400.8,401.48,400.63,401.48,2850.0
2024-05-02 10:50:00,401.31,401.54,401.07,401.08,2701.0,401.31,401.54,401.07,401.08,2701.0
2024-05-02 10:55:00,401.09,401.62,400.84,401.48,3400.0,401.09,401.62,400.84,401.48,3400.0
2024-05-02 11:00:00,401.31,401.37,400.94,401.19,3132.0,401.31,401.37,400.94,401.19,3132.0
2024-05-02 11:05:00,401.12,401.26,400.84,401.04,8153.0,401.12,401.26,400.84,401.04,8153.0
2024-05-02 11:10:00,401.24,401.7,401.23,401.56,15849.0,401.24,401.7,401.23,401.56,15849.0
2024-05-02 11:15:00,401.56,401.92,401.55,401.71,10799.0,401.56,401.92,401.55,401.71,10799.0
2024-05-02 11:20:00,401.89,402.28,401.6,401.87,35742.0,401.89,402.28,401.6,401.87,35742.0
2024-05-02 11:25:00,401.74,402.0,401.35,401.78,4136.0,401.74,402.0,401.35,401.78,4136.0
2024-05-02 11:30:00,401.69,402.0,401.02,401.99,14720.0,401.69,402.0,401.02,401.99,14720.0
2024-05-02 11:35:00,402.03,402.14,402.02,402.13,665.0,402.03,402.14,402.02,402.13,665.0
2024-05-02 11:40:00,402.32,403.18,402.32,403.12,7656.0,402.32,403.18,402.32,403.12,7656.0
2024-05-02 11:45:00,403.3,403.3,402.67,403.16,3655.0,403.3,403.3,402.67,403.16,3655.0
2024-05-02 11:50:00,403.08,403.56,403.07,403.53,2318.0,403.08,403.56,403.07,403.53,2318.0
2024-05-02 11:55:00,403.33,403.78,403.33,403.68,2306.0,403.33,403.78,403.33,403.68,2306.0
2024-05-02 12:00:00,403.73,404.07,403.64,404.01,2915.0,403.73,404.07,403.64,404.01,2915.0
2024-05-02 12:05:00,404.0,404.0,403.73,403.77,1840.0,404.0,404.0,403.73,403.77,1840.0
2024-05-02 12:10:00,403.8,403.96,402.89,402.89,3046.0,403.8,403.96,402.89,402.89,3046.0
2024-05-02 12:15:00,402.95,403.29,402.95,403.18,1140.0,402.95,403.29,402.95,403.18,1140.0
2024-05-02 12:20:00,403.1,403.4,402.67,403.4,3677.0,403.1,403.4,402.67,403.4,3677.0
2024-05-02 12:25:00,403.57,403.79,403.25,403.42,2703.0,403.57,403.79,403.25,403.42,2703.0
2024-05-02 12:30:00,403.43,403.43,402.86,402.86,1200.0,403.43,403.43,402.86,402.86,1200.0
2024-05-02 12:35:00,402.75,402.76,402.36,402.36,2143.0,402.75,402.76,402.36,402.36,2143.0
2024-05-02 12:40:00,402.55,402.9,402.44,402.9,1796.0,402.55,402.9,402.44,402.9,1796.0
2024-05-02 12:45:00,402.94,402.96,402.3,402.31,1827.0,402.94,402.96,402.3,402.31,1827.0
2024-05-02 12:50:00,402.5,402.64,402.28,402.64,2698.0,402.5,402.64,402.28,402.64,2698.0
2024-05-02 12:55:00,402.34,402.34,402.11,402.3,1514.0,402.34,402.34,402.11,402.3,1514.0
2024-05-02 13:00:00,402.36,402.5,402.29,402.43,882.0,402.36,402.5,402.29,402.43,882.0
2024-05-02 13:05:00,402.29,402.54,402.28,402.43,1278.0,402.29,402.54,402.28,402.43,1278.0
2024-05-02 13:10:00,402.52,402.52,402.16,402.26,1188.0,402.52,402.52,402.16,402.26,1188.0
2024-05-02 13:15:00,402.07,402.29,401.38,401.38,3337.0,402.07,402.29,401.38,401.38,3337.0
2024-05-02 13:20:00,401.21,401.21,401.03,401.15,1054.0,401.21,401.21,401.03,401.15,1054.0
2024-05-02 13:25:00,400.95,401.67,400.61,401.43,2591.0,400.95,401.67,400.61,401.43,2591.0
2024-05-02 13:30:00,401.66,401.96,401.37,401.37,1047.0,401.66,401.96,401.37,401.37,1047.0
2024-05-02 13:35:00,401.13,401.23,400.98,401.23,1973.0,401.13,401.23,400.98,401.23,1973.0
2024-05-02 13:40:00,401.06,401.06,400.87,400.92,829.0,401.06,401.06,400.87,400.92,829.0
2024-05-02 13:45:00,400.97,401.12,400.88,400.96,2482.0,400.97,401.12,400.88,400.96,2482.0
2024-05-02 13:50:00,401.03,401.6,401.03,401.17,1930.0,401.03,401.6,401.03,401.17,1930.0
2024-05-02 13:55:00,401.32,401.55,401.11,401.11,1836.0,401.32,401.55,401.11,401.11,1836.0
2024-05-02 14:00:00,401.15,401.3,400.79,401.23,3655.0,401.15,401.3,400.79,401.23,3655.0
2024-05-02 14:05:00,401.3,401.66,401.14,401.48,2935.0,401.3,401.66,401.14,401.48,2935.0
2024-05-02 14:10:00,401.57,401.57,401.02,401.36,2963.0,401.57,401.57,401.02,401.36,2963.0
2024-05-02 14:15:00,401.18,401.32,400.63,400.67,4060.0,401.18,401.32,400.63,400.67,4060.0
2024-05-02 14:20:00,400.59,400.94,400.5,400.56,2543.0,400.59,400.94,400.5,400.56,2543.0
2024-05-02 14:25:00,400.52,400.94,400.52,400.76,1741.0,400.52,400.94,400.52,400.76,1741.0
2024-05-02 14:30:00,400.69,401.11,400.69,401.02,1439.0,400.69,401.11,400.69,401.02,1439.0
2024-05-02 14:35:00,401.12,401.13,400.81,400.81,935.0,401.12,401.13,400.81,400.81,935.0
2024-05-02 14:40:00,400.78,400.93,400.66,400.92,3120.0,400.78,400.93,400.66,400.92,3120.0
2024-05-02 14:45:00,400.93,401.6,400.91,401.19,3343.0,400.93,401.6,400.91,401.19,3343.0
2024-05-02 14:50:00,401.34,401.42,400.99,400.99,2761.0,401.34,401.42,400.99,400.99,2761.0
2024-05-02 14:55:00,401.0,401.38,400.86,401.38,2829.0,401.0,401.38,400.86,401.38,2829.0
2024-05-02 15:00:00,401.19,401.19,400.48,400.52,1300.0,401.19,401.19,400.48,400.52,1300.0
2024-05-02 15:05:00,400.65,400.99,400.6,400.9,2658.0,400.65,400.99,400.6,400.9,2658.0
2024-05-02 15:10:00,400.83,401.22,400.69,400.73,2528.0,400.83,401.22,400.69,400.73,2528.0
2024-05-02 15:15:00,400.88,401.19,400.86,401.09,5293.0,400.88,401.19,400.86,401.09,5293.0
2024-05-02 15:20:00,400.97,401.77,400.97,401.31,3702.0,400.97,401.77,400.97,401.31,3702.0
2024-05-02 15:25:00,401.43,401.43,400.82,400.82,2751.0,401.43,401.43,400.82,400.82,2751.0
2024-05-02 15:30:00,400.83,400.83,399.82,400.03,9357.0,400.83,400.83,399.82,400.03,9357.0
2024-05-02 15:35:00,399.91,400.16,399.63,399.87,7282.0,399.91,400.16,399.63,399.87,7282.0
2024-05-02 15:40:00,399.89,399.94,399.08,399.31,6685.0,399.89,399.94,399.08,399.31,6685.0
2024-05-02 15:45:00,399.05,399.39,398.88,399.17,9523.0,399.05,399.39,398.88,399.17,9523.0
2024-05-02 15:50:00,399.05,399.66,398.96,399.39,15326.0,399.05,399.66,398.96,399.39,15326.0
2024-05-02 15:55:00,399.78,400.21,399.35,400.13,50900.0,399.78,400.21,399.35,400.13,50900.0
2024-05-03 09:30:00,401.5,403.11,400.59,401.33,9530.0,401.5,403.11,400.59,401.33,9530.0
2024-05-03 09:35:00,401.79,404.19,401.36,404.13,6357.0,401.79,404.19,401.36,404.13,6357.0
2024-05-03 09:40:00,404.4,405.44,403.68,405.14,7452.0,404.4,405.44,403.68,405.14,7452.0
2024-05-03 09:45:00,405.04,405.67,403.6,403.97,15847.0,405.04,405.67,403.6,403.97,15847.0
2024-05-03 09:50:00,403.98,404.03,401.99,402.0,6299.0,403.98,404.03,401.99,402.0,6299.0
2024-05-03 09:55:00,401.65,402.58,401.13,402.27,7427.0,401.65,402.58,401.13,402.27,7427.0
2024-05-03 10:00:00,402.36,402.76,400.78,400.79,4402.0,402.36,402.76,400.78,400.79,4402.0
2024-05-03 10:05:00,400.86,401.46,400.33,400.92,5610.0,400.86,401.46,400.33,400.92,5610.0
2024-05-03 10:10:00,400.5,401.17,400.06,400.71,3000.0,400.5,401.17,400.06,400.71,3000.0
2024-05-03 10:15:00,400.31,400.71,399.89,400.33,2664.0,400.31,400.71,399.89,400.33,2664.0
2024-05-03 10:20:00,400.06,400.06,399.48,399.71,1930.0,400.06,400.06,399.48,399.71,1930.0
2024-05-03 10:25:00,399.69,399.95,399.4,399.67,2700.0,399.69,399.95,399.4,399.67,2700.0
2024-05-03 10:30:00,399.83,399.83,398.03,398.25,4308.0,399.83,399.83,398.03,398.25,4308.0
2024-05-03 10:35:00,398.04,398.6,397.8,398.29,5094.0,398.04,398.6,397.8,398.29,5094.0
2024-05-03 10:40:00,398.19,398.68,397.59,397.95,8433.0,398.19,398.68,397.59,397.95,8433.0
2024-05-03 10:45:00,398.5,399.5,398.34,398.34,12531.0,398.5,399.5,398.34,398.34,12531.0
2024-05-03 10:50:00,398.48,398.76,397.74,397.82,8366.0,398.48,398.76,397.74,397.82,8366.0
2024-05-03 10:55:00,397.92,398.23,397.63,397.87,4081.0,397.92,398.23,397.63,397.87,4081.0
2024-05-03 11:00:00,397.98,398.81,397.72,398.48,3925.0,397.98,398.81,397.72,398.48,3925.0
2024-05-03 11:05:00,398.61,398.71,398.25,398.71,1800.0,398.61,398.71,398.25,398.71,1800.0
2024-05-03 11:10:00,398.44,399.44,398.27,398.81,5177.0,398.44,399.44,398.27,398.81,5177.0
2024-05-03 11:15:00,398.83,399.02,398.68,398.81,1226.0,398.83,399.02,398.68,398.81,1226.0
2024-05-03 11:20:00,399.15,399.15,398.87,399.03,2115.0,399.15,399.15,398.87,399.03,2115.0
2024-05-03 11:25:00,399.03,399.74,398.8,399.62,7496.0,399.03,399.74,398.8,399.62,7496.0
2024-05-03 11:30:00,399.94,400.26,399.55,399.95,7763.0,399.94,400.26,399.55,399.95,7763.0
2024-05-03 11:35:00,399.77,399.94,399.22,399.22,4692.0,399.77,399.94,399.22,399.22,4692.0
2024-05-03 11:40:00,399.46,400.32,399.41,400.32,4575.0,399.46,400.32,399.41,400.32,4575.0
2024-05-03 11:45:00,400.18,400.52,399.75,400.37,2025.0,400.18,400.52,399.75,400.37,2025.0
2024-05-03 11:50:00,400.11,400.64,400.04,400.27,4582.0,400.11,400.64,400.04,400.27,4582.0
2024-05-03 11:55:00,400.51,400.54,399.57,399.57,1575.0,400.51,400.54,399.57,399.57,1575.0
2024-05-03 12:00:00,399.75,400.13,399.68,399.8,3001.0,399.75,400.13,399.68,399.8,3001.0
2024-05-03 12:05:00,399.81,400.56,399.52,400.35,5769.0,399.81,400.56,399.52,400.35,5769.0
2024-05-03 12:10:00,400.4,401.02,400.28,400.71,5871.0,400.4,401.02,400.28,400.71,5871.0
2024-05-03 12:15:00,400.69,401.0,400.13,400.67,7242.0,400.69,401.0,400.13,400.67,7242.0
2024-05-03 12:20:00,400.58,400.94,400.35,400.75,4527.0,400.58,400.94,400.35,400.75,4527.0
2024-05-03 12:25:00,400.71,400.71,400.22,400.32,1395.0,400.71,400.71,400.22,400.32,1395.0
2024-05-03 12:30:00,400.22,400.42,399.76,400.25,2552.0,400.22,400.42,399.76,400.25,2552.0
2024-05-03 12:35:00,400.24,400.81,400.24,400.63,2124.0,400.24,400.81,400.24,400.63,2124.0
2024-05-03 12:40:00,400.62,400.73,400.21,400.46,1684.0,400.62,400.73,400.21,400.46,1684.0
2024-05-03 12:45:00,400.85,401.11,400.61,400.83,2294.0,400.85,401.11,400.61,400.83,2294.0
2024-05-03 12:50:00,400.78,401.14,400.16,400.2,3365.0,400.78,401.14,400.16,400.2,3365.0
2024-05-03 12:55:00,400.56,400.57,400.03,400.28,1936.0,400.56,400.57,400.03,400.28,1936.0
2024-05-03 13:00:00,400.25,400.42,399.83,400.12,5964.0,400.25,400.42,399.83,400.12,5964.0
2024-05-03 13:05:00,400.46,401.09,400.45,400.65,3282.0,400.46,401.09,400.45,400.65,3282.0
2024-05-03 13:10:00,400.51,400.9,400.46,400.78,1605.0,400.51,400.9,400.46,400.78,1605.0
2024-05-03 13:15:00,400.89,401.44,400.64,401.44,8092.0,400.89,401.44,400.64,401.44,8092.0
2024-05-03 13:20:00,401.31,401.51,401.04,401.17,2750.0,401.31,401.51,401.04,401.17,2750.0
2024-05-03 13:25:00,400.94,401.61,400.93,401.39,4042.0,400.94,401.61,400.93,401.39,4042.0
2024-05-03 13:30:00,401.69,401.69,401.21,401.64,2686.0,401.69,401.69,401.21,401.64,2686.0
2024-05-03 13:35:00,401.6,401.6,401.19,401.43,1421.0,401.6,401.6,401.19,401.43,1421.0
2024-05-03 13:40:00,401.55,401.79,401.23,401.23,2438.0,401.55,401.79,401.23,401.23,2438.0
2024-05-03 13:45:00,401.23,401.99,401.13,401.99,2100.0,401.23,401.99,401.13,401.99,2100.0
2024-05-03 13:50:00,401.86,401.86,401.7,401.72,759.0,401.86,401.86,401.7,401.72,759.0
2024-05-03 13:55:00,401.67,402.16,401.62,402.08,2032.0,401.67,402.16,401.62,402.08,2032.0
2024-05-03 14:00:00,402.1,402.44,401.71,402.18,4110.0,402.1,402.44,401.71,402.18,4110.0
2024-05-03 14:05:00,402.25,402.5,401.71,402.5,5873.0,402.25,402.5,401.71,402.5,5873.0
2024-05-03 14:10:00,402.15,402.42,402.0,402.0,1368.0,402.15,402.42,402.0,402.0,1368.0
2024-05-03 14:15:00,402.0,402.7,401.93,402.67,6078.0,402.0,402.7,401.93,402.67,6078.0
2024-05-03 14:20:00,402.42,402.48,401.89,401.89,1197.0,402.42,402.48,401.89,401.89,1197.0
2024-05-03 14:25:00,402.1,402.48,401.48,402.2,5631.0,402.1,402.48,401.48,402.2,5631.0
2024-05-03 14:30:00,402.21,402.21,401.61,401.88,3000.0,402.21,402.21,401.61,401.88,3000.0
2024-05-03 14:35:00,401.71,401.96,401.41,401.65,4786.0,401.71,401.96,401.41,401.65,4786.0
2024-05-03 14:40:00,401.35,401.8,401.35,401.77,1526.0,401.35,401.8,401.35,401.77,1526.0
2024-05-03 14:45:00,401.63,401.64,401.25,401.6,2854.0,401.63,401.64,401.25,401.6,2854.0
2024-05-03 14:50:00,401.75,401.85,401.29,401.63,5231.0,401.75,401.85,401.29,401.63,5231.0
2024-05-03 14:55:00,401.65,401.72,401.35,401.5,3948.0,401.65,401.72,401.35,401.5,3948.0
2024-05-03 15:00:00,401.62,401.87,401.48,401.69,6143.0,401.62,401.87,401.48,401.69,6143.0
2024-05-03 15:05:00,401.53,402.24,401.53,402.0,3627.0,401.53,402.24,401.53,402.0,3627.0
2024-05-03 15:10:00,402.26,402.56,402.1,402.36,6029.0,402.26,402.56,402.1,402.36,6029.0
2024-05-03 15:15:00,402.31,402.8,402.25,402.5,2310.0,402.31,402.8,402.25,402.5,2310.0
2024-05-03 15:20:00,402.4,402.54,402.15,402.4,5038.0,402.4,402.54,402.15,402.4,5038.0
2024-05-03 15:25:00,402.4,402.4,402.06,402.18,6159.0,402.4,402.4,402.06,402.18,6159.0
2024-05-03 15:30:00,402.11,402.2,401.38,401.53,6774.0,402.11,402.2,401.38,401.53,6774.0
2024-05-03 15:35:00,401.61,402.33,401.61,401.75,11379.0,401.61,402.33,401.61,401.75,11379.0
2024-05-03 15:40:00,401.58,402.31,401.56,401.85,13738.0,401.58,402.31,401.56,401.85,13738.0
2024-05-03 15:45:00,401.95,402.09,401.64,402.06,13988.0,401.95,402.09,401.64,402.06,13988.0
2024-05-03 15:50:00,401.92,402.17,400.8,401.72,33791.0,401.92,402.17,400.8,401.72,33791.0
2024-05-03 15:55:00,401.53,401.61,400.76,401.08,59190.0,401.53,401.61,400.76,401.08,59190.0
2024-05-06 09:30:00,402.77,406.12,402.13,404.0,26904.0,402.77,406.12,402.13,404.0,26904.0
2024-05-06 09:35:00,404.4,407.59,402.65,405.0,15940.0,404.4,407.59,402.65,405.0,15940.0
2024-05-06 09:40:00,405.22,405.52,403.38,404.76,14716.0,405.22,405.52,403.38,404.76,14716.0
2024-05-06 09:45:00,404.47,405.37,404.12,404.82,15658.0,404.47,405.37,404.12,404.82,15658.0
2024-05-06 09:50:00,404.76,404.8,403.26,403.73,8167.0,404.76,404.8,403.26,403.73,8167.0
2024-05-06 09:55:00,403.61,403.71,402.87,402.87,7507.0,403.61,403.71,402.87,402.87,7507.0
2024-05-06 10:00:00,402.83,403.17,402.05,402.69,8558.0,402.83,403.17,402.05,402.69,8558.0
2024-05-06 10:05:00,402.89,404.19,402.89,404.19,6354.0,402.89,404.19,402.89,404.19,6354.0
2024-05-06 10:10:00,404.05,404.18,403.35,404.16,9471.0,404.05,404.18,403.35,404.16,9471.0
2024-05-06 10:15:00,403.88,404.19,403.07,403.38,2104.0,403.88,404.19,403.07,403.38,2104.0
2024-05-06 10:20:00,403.24,403.45,402.67,403.06,7263.0,403.24,403.45,402.67,403.06,7263.0
2024-05-06 10:25:00,403.25,403.25,402.46,402.75,5007.0,403.25,403.25,402.46,402.75,5007.0
2024-05-06 10:30:00,403.06,403.19,402.51,402.58,6530.0,403.06,403.19,402.51,402.58,6530.0
2024-05-06 10:35:00,402.7,403.3,402.65,403.21,6105.0,402.7,403.3,402.65,403.21,6105.0
2024-05-06 10:40:00,403.19,403.27,402.41,402.47,5325.0,403.19,403.27,402.41,402.47,5325.0
2024-05-06 10:45:00,402.59,402.78,402.21,402.54,5198.0,402.59,402.78,402.21,402.54,5198.0
2024-05-06 10:50:00,402.59,404.12,402.59,403.82,3299.0,402.59,404.12,402.59,403.82,3299.0
2024-05-06 10:55:00,403.57,404.0,403.43,403.81,1749.0,403.57,404.0,403.43,403.81,1749.0
2024-05-06 11:00:00,403.55,403.6,402.92,402.92,5580.0,403.55,403.6,402.92,402.92,5580.0
2024-05-06 11:05:00,402.55,403.03,402.32,402.9,4711.0,402.55,403.03,402.32,402.9,4711.0
2024-05-06 11:10:00,402.63,402.89,402.2,402.37,8337.0,402.63,402.89,402.2,402.37,8337.0
2024-05-06 11:15:00,402.42,402.77,401.93,402.62,9371.0,402.42,402.77,401.93,402.62,9371.0
2024-05-06 11:20:00,402.5,402.65,402.17,402.56,3716.0,402.5,402.65,402.17,402.56,3716.0
2024-05-06 11:25:00,402.37,402.66,402.06,402.5,3070.0,402.37,402.66,402.06,402.5,3070.0
2024-05-06 11:30:00,402.67,402.77,402.31,402.46,2876.0,402.67,402.77,402.31,402.46,2876.0
2024-05-06 11:35:00,402.45,402.56,401.94,401.94,3200.0,402.45,402.56,401.94,401.94,3200.0
2024-05-06 11:40:00,401.88,402.24,401.73,402.21,2412.0,401.88,402.24,401.73,402.21,2412.0
2024-05-06 11:45:00,402.27,402.31,401.72,402.08,2165.0,402.27,402.31,401.72,402.08,2165.0
2024-05-06 11:50:00,401.71,402.18,401.47,402.17,5994.0,401.71,402.18,401.47,402.17,5994.0
2024-05-06 11:55:00,401.81,402.15,401.81,401.9,4265.0,401.81,402.15,401.81,401.9,4265.0
2024-05-06 12:00:00,401.86,401.86,401.16,401.74,2050.0,401.86,401.86,401.16,401.74,2050.0
2024-05-06 12:05:00,401.44,401.98,401.43,401.78,1829.0,401.44,401.98,401.43,401.78,1829.0
2024-05-06 12:10:00,401.71,401.95,401.55,401.55,956.0,401.71,401.95,401.55,401.55,956.0
2024-05-06 12:15:00,402.06,402.25,401.82,401.97,2498.0,402.06,402.25,401.82,401.97,2498.0
2024-05-06 12:20:00,401.96,402.26,401.5,402.03,5148.0,401.96,402.26,401.5,402.03,5148.0
2024-05-06 12:25:00,401.78,401.98,401.54,401.98,2590.0,401.78,401.98,401.54,401.98,2590.0
2024-05-06 12:30:00,401.89,402.3,401.76,402.05,1493.0,401.89,402.3,401.76,402.05,1493.0
2024-05-06 12:35:00,401.96,402.27,401.95,402.27,1336.0,401.96,402.27,401.95,402.27,1336.0
2024-05-06 12:40:00,402.38,403.41,402.36,402.93,6946.0,402.38,403.41,402.36,402.93,6946.0
2024-05-06 12:45:00,403.34,403.73,402.86,403.48,22268.0,403.34,403.73,402.86,403.48,22268.0
2024-05-06 12:50:00,403.51,403.7,402.65,402.92,10617.0,403.51,403.7,402.65,402.92,10617.0
2024-05-06 12:55:00,402.67,403.11,402.54,402.59,5300.0,402.67,403.11,402.54,402.59,5300.0
2024-05-06 13:00:00,402.96,403.34,402.74,402.98,4324.0,402.96,403.34,402.74,402.98,4324.0
2024-05-06 13:05:00,403.09,403.87,402.99,403.87,8501.0,403.09,403.87,402.99,403.87,8501.0
2024-05-06 13:10:00,403.53,403.53,403.07,403.07,2000.0,403.53,403.53,403.07,403.07,2000.0
2024-05-06 13:15:00,403.13,403.65,403.12,403.65,2796.0,403.13,403.65,403.12,403.65,2796.0
2024-05-06 13:20:00,403.43,403.95,403.43,403.75,3290.0,403.43,403.95,403.43,403.75,3290.0
2024-05-06 13:25:00,403.6,403.87,403.47,403.59,1819.0,403.6,403.87,403.47,403.59,1819.0
2024-05-06 13:30:00,403.71,404.0,403.65,403.7,3396.0,403.71,404.0,403.65,403.7,3396.0
2024-05-06 13:35:00,403.73,404.0,403.72,403.97,3139.0,403.73,404.0,403.72,403.97,3139.0
2024-05-06 13:40:00,404.0,404.68,404.0,404.51,10306.0,404.0,404.68,404.0,404.51,10306.0
2024-05-06 13:45:00,404.5,404.97,404.45,404.89,1645.0,404.5,404.97,404.45,404.89,1645.0
2024-05-06 13:50:00,404.95,405.03,404.31,404.42,5700.0,404.95,405.03,404.31,404.42,5700.0
2024-05-06 13:55:00,404.6,404.83,404.54,404.77,1484.0,404.6,404.83,404.54,404.77,1484.0
2024-05-06 14:00:00,404.76,405.02,404.57,404.99,4684.0,404.76,405.02,404.57,404.99,4684.0
2024-05-06 14:05:00,404.83,405.06,404.71,404.83,6230.0,404.83,405.06,404.71,404.83,6230.0
2024-05-06 14:10:00,404.76,404.84,404.44,404.49,7185.0,404.76,404.84,404.44,404.49,7185.0
2024-05-06 14:15:00,404.32,404.67,404.29,404.29,5098.0,404.32,404.67,404.29,404.29,5098.0
2024-05-06 14:20:00,404.29,404.38,404.19,404.37,1691.0,404.29,404.38,404.19,404.37,1691.0
2024-05-06 14:25:00,404.28,404.87,404.28,404.58,6518.0,404.28,404.87,404.28,404.58,6518.0
2024-05-06 14:30:00,404.83,404.94,404.3,404.57,5458.0,404.83,404.94,404.3,404.57,5458.0
2024-05-06 14:35:00,404.44,404.55,404.21,404.36,6305.0,404.44,404.55,404.21,404.36,6305.0
2024-05-06 14:40:00,404.33,404.54,404.05,404.26,54818.0,404.33,404.54,404.05,404.26,54818.0
2024-05-06 14:45:00,404.44,404.55,404.16,404.49,4664.0,404.44,404.55,404.16,404.49,4664.0
2024-05-06 14:50:00,404.49,404.49,404.12,404.3,4287.0,404.49,404.49,404.12,404.3,4287.0
2024-05-06 14:55:00,404.4,404.4,403.98,404.0,6259.0,404.4,404.4,403.98,404.0,6259.0
2024-05-06 15:00:00,403.98,404.27,403.87,404.27,6896.0,403.98,404.27,403.87,404.27,6896.0
2024-05-06 15:05:00,404.18,404.66,404.07,404.55,7120.0,404.18,404.66,404.07,404.55,7120.0
2024-05-06 15:10:00,404.55,404.69,403.74,403.96,10039.0,404.55,404.69,403.74,403.96,10039.0
2024-05-06 15:15:00,404.0,404.0,403.4,403.5,4071.0,404.0,404.0,403.4,403.5,4071.0
2024-05-06 15:20:00,403.39,403.61,402.9,403.05,5677.0,403.39,403.61,402.9,403.05,5677.0
2024-05-06 15:25:00,403.0,403.28,402.79,402.92,9617.0,403.0,403.28,402.79,402.92,9617.0
2024-05-06 15:30:00,403.04,403.27,402.87,403.14,11251.0,403.04,403.27,402.87,403.14,11251.0
2024-05-06 15:35:00,403.13,403.13,402.05,402.41,26756.0,403.13,403.13,402.05,402.41,26756.0
2024-05-06 15:40:00,402.27,403.11,402.09,402.28,37724.0,402.27,403.11,402.09,402.28,37724.0
2024-05-06 15:45:00,402.39,402.73,402.05,402.19,22538.0,402.39,402.73,402.05,402.19,22538.0
2024-05-06 15:50:00,402.36,402.47,401.02,401.49,51000.0,402.36,402.47,401.02,401.49,51000.0
2024-05-06 15:55:00,401.9,403.05,401.73,402.5,73195.0,401.9,403.05,401.73,402.5,73195.0
2024-05-07 09:30:00,406.89,407.3,398.82,400.42,81166.0,406.89,407.3,398.82,400.42,81166.0
2024-05-07 09:35:00,401.4,402.57,397.88,398.03,19677.0,401.4,402.57,397.88,398.03,19677.0
2024-05-07 09:40:00,398.01,399.49,396.64,396.75,23189.0,398.01,399.49,396.64,396.75,23189.0
2024-05-07 09:45:00,396.38,399.0,394.03,398.87,26996.0,396.38,399.0,394.03,398.87,26996.0
2024-05-07 09:50:00,398.52,402.48,398.52,401.85,9685.0,398.52,402.48,398.52,401.85,9685.0
2024-05-07 09:55:00,401.85,405.95,401.67,404.44,17869.0,401.85,405.95,401.67,404.44,17869.0
2024-05-07 10:00:00,404.62,409.48,404.58,404.65,34898.0,404.62,409.48,404.58,404.65,34898.0
2024-05-07 10:05:00,404.96,407.81,404.88,407.09,16527.0,404.96,407.81,404.88,407.09,16527.0
2024-05-07 10:10:00,407.33,408.14,407.12,407.73,4607.0,407.33,408.14,407.12,407.73,4607.0
2024-05-07 10:15:00,407.94,408.59,406.19,406.71,14038.0,407.94,408.59,406.19,406.71,14038.0
2024-05-07 10:20:00,406.14,407.76,406.14,407.34,7585.0,406.14,407.76,406.14,407.34,7585.0
2024-05-07 10:25:00,406.61,407.17,406.34,406.67,2545.0,406.61,407.17,406.34,406.67,2545.0
2024-05-07 10:30:00,406.4,406.55,405.83,405.83,1990.0,406.4,406.55,405.83,405.83,1990.0
2024-05-07 10:35:00,405.79,407.13,405.79,406.67,9535.0,405.79,407.13,405.79,406.67,9535.0
2024-05-07 10:40:00,406.27,407.12,406.27,406.45,2913.0,406.27,407.12,406.27,406.45,2913.0
2024-05-07 10:45:00,406.83,406.99,406.46,406.84,8345.0,406.83,406.99,406.46,406.84,8345.0
2024-05-07 10:50:00,407.37,408.81,406.88,408.74,7434.0,407.37,408.81,406.88,408.74,7434.0
2024-05-07 10:55:00,408.79,409.0,407.98,408.8,11248.0,408.79,409.0,407.98,408.8,11248.0
2024-05-07 11:00:00,408.65,408.93,408.04,408.35,6803.0,408.65,408.93,408.04,408.35,6803.0
2024-05-07 11:05:00,408.29,408.96,408.16,408.68,4999.0,408.29,408.96,408.16,408.68,4999.0
2024-05-07 11:10:00,409.14,409.51,408.53,409.39,12095.0,409.14,409.51,408.53,409.39,12095.0
2024-05-07 11:15:00,409.48,411.08,409.31,411.07,16633.0,409.48,411.08,409.31,411.07,16633.0
2024-05-07 11:20:00,411.17,412.47,411.17,411.97,11050.0,411.17,412.47,411.17,411.97,11050.0
2024-05-07 11:25:00,412.39,413.29,412.25,412.8,22256.0,412.39,413.29,412.25,412.8,22256.0
2024-05-07 11:30:00,412.63,413.53,412.63,413.22,6669.0,412.63,413.53,412.63,413.22,6669.0
2024-05-07 11:35:00,413.19,413.83,413.07,413.6,6295.0,413.19,413.83,413.07,413.6,6295.0
2024-05-07 11:40:00,413.8,413.87,412.63,413.06,10183.0,413.8,413.87,412.63,413.06,10183.0
2024-05-07 11:45:00,413.05,413.17,411.68,412.65,18669.0,413.05,413.17,411.68,412.65,18669.0
2024-05-07 11:50:00,412.6,413.97,412.48,413.69,13205.0,412.6,413.97,412.48,413.69,13205.0
2024-05-07 11:55:00,413.81,415.67,413.75,415.31,15097.0,413.81,415.67,413.75,415.31,15097.0
2024-05-07 12:00:00,415.31,415.44,412.45,412.45,20331.0,415.31,415.44,412.45,412.45,20331.0
2024-05-07 12:05:00,412.44,413.03,411.73,411.74,3230.0,412.44,413.03,411.73,411.74,3230.0
2024-05-07 12:10:00,411.69,412.0,410.58,410.77,4334.0,411.69,412.0,410.58,410.77,4334.0
2024-05-07 12:15:00,410.66,411.01,409.92,410.04,7235.0,410.66,411.01,409.92,410.04,7235.0
2024-05-07 12:20:00,409.9,410.97,409.75,410.94,4579.0,409.9,410.97,409.75,410.94,4579.0
2024-05-07 12:25:00,410.75,411.19,410.6,411.13,6177.0,410.75,411.19,410.6,411.13,6177.0
2024-05-07 12:30:00,410.76,411.29,410.63,411.12,8812.0,410.76,411.29,410.63,411.12,8812.0
2024-05-07 12:35:00,411.29,411.56,410.7,410.88,1839.0,411.29,411.56,410.7,410.88,1839.0
2024-05-07 12:40:00,410.9,411.56,410.64,411.32,4263.0,410.9,411.56,410.64,411.32,4263.0
2024-05-07 12:45:00,411.41,411.57,410.82,410.83,1800.0,411.41,411.57,410.82,410.83,1800.0
2024-05-07 12:50:00,410.98,411.03,410.62,410.99,4148.0,410.98,411.03,410.62,410.99,4148.0
2024-05-07 12:55:00,411.33,411.59,411.09,411.59,1392.0,411.33,411.59,411.09,411.59,1392.0
2024-05-07 13:00:00,411.48,411.74,411.1,411.61,2499.0,411.48,411.74,411.1,411.61,2499.0
2024-05-07 13:05:00,411.63,411.63,410.63,410.94,8837.0,411.63,411.63,410.63,410.94,8837.0
2024-05-07 13:10:00,410.8,410.94,410.72,410.87,7052.0,410.8,410.94,410.72,410.87,7052.0
2024-05-07 13:15:00,410.76,411.35,410.75,411.19,2500.0,410.76,411.35,410.75,411.19,2500.0
2024-05-07 13:20:00,411.28,412.2,411.28,412.2,2654.0,411.28,412.2,411.28,412.2,2654.0
2024-05-07 13:25:00,412.09,412.09,411.39,411.68,1460.0,412.09,412.09,411.39,411.68,1460.0
2024-05-07 13:30:00,411.54,411.58,410.74,410.74,2532.0,411.54,411.58,410.74,410.74,2532.0
2024-05-07 13:35:00,410.74,411.23,410.7,411.01,3860.0,410.74,411.23,410.7,411.01,3860.0
2024-05-07 13:40:00,410.88,411.03,409.65,409.66,9516.0,410.88,411.03,409.65,409.66,9516.0
2024-05-07 13:45:00,409.92,410.1,409.11,409.11,2004.0,409.92,410.1,409.11,409.11,2004.0
2024-05-07 13:50:00,408.97,409.24,408.73,409.13,3471.0,408.97,409.24,408.73,409.13,3471.0
2024-05-07 13:55:00,408.78,409.41,408.52,409.4,4501.0,408.78,409.41,408.52,409.4,4501.0
2024-05-07 14:00:00,409.23,409.44,409.13,409.3,1852.0,409.23,409.44,409.13,409.3,1852.0
2024-05-07 14:05:00,409.31,409.82,409.3,409.75,1406.0,409.31,409.82,409.3,409.75,1406.0
2024-05-07 14:10:00,409.89,409.89,408.99,408.99,2211.0,409.89,409.89,408.99,408.99,2211.0
2024-05-07 14:15:00,408.94,409.11,408.13,408.4,5116.0,408.94,409.11,408.13,408.4,5116.0
2024-05-07 14:20:00,408.86,408.96,408.47,408.73,1744.0,408.86,408.96,408.47,408.73,1744.0
2024-05-07 14:25:00,408.64,409.49,408.49,409.38,3764.0,408.64,409.49,408.49,409.38,3764.0
2024-05-07 14:30:00,409.44,409.58,408.6,408.63,8248.0,409.44,409.58,408.6,408.63,8248.0
2024-05-07 14:35:00,408.66,408.98,408.66,408.98,1218.0,408.66,408.98,408.66,408.98,1218.0
2024-05-07 14:40:00,408.8,409.21,408.66,409.21,1654.0,408.8,409.21,408.66,409.21,1654.0
2024-05-07 14:45:00,409.24,409.59,409.04,409.3,6276.0,409.24,409.59,409.04,409.3,6276.0
2024-05-07 14:50:00,409.23,409.57,408.62,408.64,3483.0,409.23,409.57,408.62,408.64,3483.0
2024-05-07 14:55:00,408.65,408.84,408.42,408.83,2522.0,408.65,408.84,408.42,408.83,2522.0
2024-05-07 15:00:00,408.78,408.84,408.55,408.82,4283.0,408.78,408.84,408.55,408.82,4283.0
2024-05-07 15:05:00,408.92,409.75,408.92,409.02,5318.0,408.92,409.75,408.92,409.02,5318.0
2024-05-07 15:10:00,408.93,409.95,408.93,409.93,2945.0,408.93,409.95,408.93,409.93,2945.0
2024-05-07 15:15:00,409.83,410.13,409.75,409.93,3578.0,409.83,410.13,409.75,409.93,3578.0
2024-05-07 15:20:00,409.79,409.79,409.0,409.5,4552.0,409.79,409.79,409.0,409.5,4552.0
2024-05-07 15:25:00,409.21,409.44,408.75,409.01,6417.0,409.21,409.44,408.75,409.01,6417.0
2024-05-07 15:30:00,408.95,409.46,408.75,409.35,10609.0,408.95,409.46,408.75,409.35,10609.0
2024-05-07 15:35:00,409.46,410.25,409.31,410.03,8618.0,409.46,410.25,409.31,410.03,8618.0
2024-05-07 15:40:00,409.87,410.06,409.48,409.84,5276.0,409.87,410.06,409.48,409.84,5276.0
2024-05-07 15:45:00,409.84,410.69,409.84,410.69,6749.0,409.84,410.69,409.84,410.69,6749.0
2024-05-07 15:50:00,410.69,411.06,410.19,410.47,23152.0,410.69,411.06,410.19,410.47,23152.0
2024-05-07 15:55:00,410.21,410.48,409.56,410.43,42428.0,410.21,410.48,409.56,410.43,42428.0
2024-05-08 09:30:00,413.33,417.5,412.12,415.46,51095.0,413.33,417.5,412.12,415.46,51095.0
2024-05-08 09:35:00,414.75,415.87,413.8,414.62,32044.0,414.75,415.87,413.8,414.62,32044.0
2024-05-08 09:40:00,414.21,418.88,413.77,418.07,26730.0,414.21,418.88,413.77,418.07,26730.0
2024-05-08 09:45:00,418.07,421.44,417.85,420.74,31694.0,418.07,421.44,417.85,420.74,31694.0
2024-05-08 09:50:00,420.76,422.17,418.54,419.61,30684.0,420.76,422.17,418.54,419.61,30684.0
2024-05-08 09:55:00,419.63,421.34,419.07,419.08,17335.0,419.63,421.34,419.07,419.08,17335.0
2024-05-08 10:00:00,419.09,422.14,418.67,422.08,11387.0,419.09,422.14,418.67,422.08,11387.0
2024-05-08 10:05:00,421.78,423.1,421.43,421.97,20637.0,421.78,423.1,421.43,421.97,20637.0
2024-05-08 10:10:00,422.03,422.68,421.53,422.43,9227.0,422.03,422.68,421.53,422.43,9227.0
2024-05-08 10:15:00,422.36,422.65,420.2,421.12,10353.0,422.36,422.65,420.2,421.12,10353.0
2024-05-08 10:20:00,421.4,421.83,421.01,421.41,6633.0,421.4,421.83,421.01,421.41,6633.0
2024-05-08 10:25:00,420.86,422.71,420.86,422.67,6896.0,420.86,422.71,420.86,422.67,6896.0
2024-05-08 10:30:00,422.84,422.91,422.37,422.85,5253.0,422.84,422.91,422.37,422.85,5253.0
2024-05-08 10:35:00,422.83,424.31,422.78,424.05,25009.0,422.83,424.31,422.78,424.05,25009.0
2024-05-08 10:40:00,423.92,424.0,422.94,423.84,9279.0,423.92,424.0,422.94,423.84,9279.0
2024-05-08 10:45:00,424.21,425.65,423.54,425.45,14392.0,424.21,425.65,423.54,425.45,14392.0
2024-05-08 10:50:00,425.31,425.33,423.25,424.0,6820.0,425.31,425.33,423.25,424.0,6820.0
2024-05-08 10:55:00,424.28,424.71,424.0,424.42,5194.0,424.28,424.71,424.0,424.42,5194.0
2024-05-08 11:00:00,424.42,424.78,424.05,424.73,5933.0,424.42,424.78,424.05,424.73,5933.0
2024-05-08 11:05:00,424.5,425.22,424.29,424.54,10444.0,424.5,425.22,424.29,424.54,10444.0
2024-05-08 11:10:00,424.63,424.71,424.37,424.6,1515.0,424.63,424.71,424.37,424.6,1515.0
2024-05-08 11:15:00,424.45,424.72,424.01,424.01,6162.0,424.45,424.72,424.01,424.01,6162.0
2024-05-08 11:20:00,424.01,424.74,423.9,424.74,6208.0,424.01,424.74,423.9,424.74,6208.0
2024-05-08 11:25:00,424.77,424.88,423.98,424.42,6389.0,424.77,424.88,423.98,424.42,6389.0
2024-05-08 11:30:00,424.42,424.63,423.81,424.0,14706.0,424.42,424.63,423.81,424.0,14706.0
2024-05-08 11:35:00,424.02,424.21,423.66,424.05,7031.0,424.02,424.21,423.66,424.05,7031.0
2024-05-08 11:40:00,423.92,424.1,422.68,422.87,16496.0,423.92,424.1,422.68,422.87,16496.0
2024-05-08 11:45:00,422.99,423.55,422.57,423.2,7614.0,422.99,423.55,422.57,423.2,7614.0
2024-05-08 11:50:00,423.32,423.58,423.29,423.4,2675.0,423.32,423.58,423.29,423.4,2675.0
2024-05-08 11:55:00,423.39,423.39,422.92,423.11,6420.0,423.39,423.39,422.92,423.11,6420.0
2024-05-08 12:00:00,423.06,423.31,421.24,421.3,9803.0,423.06,423.31,421.24,421.3,9803.0
2024-05-08 12:05:00,421.3,421.3,419.99,420.15,9815.0,421.3,421.3,419.99,420.15,9815.0
2024-05-08 12:10:00,420.16,421.11,419.89,420.85,7561.0,420.16,421.11,419.89,420.85,7561.0
2024-05-08 12:15:00,420.49,420.53,419.39,419.4,3797.0,420.49,420.53,419.39,419.4,3797.0
2024-05-08 12:20:00,419.46,419.67,418.5,418.78,3334.0,419.46,419.67,418.5,418.78,3334.0
2024-05-08 12:25:00,418.64,419.9,418.64,419.9,5244.0,418.64,419.9,418.64,419.9,5244.0
2024-05-08 12:30:00,419.95,421.74,419.85,421.06,8154.0,419.95,421.74,419.85,421.06,8154.0
2024-05-08 12:35:00,421.02,422.04,420.56,422.04,8965.0,421.02,422.04,420.56,422.04,8965.0
2024-05-08 12:40:00,422.09,422.69,421.84,422.45,4945.0,422.09,422.69,421.84,422.45,4945.0
2024-05-08 12:45:00,422.18,423.05,422.18,423.05,4707.0,422.18,423.05,422.18,423.05,4707.0
2024-05-08 12:50:00,422.61,423.01,422.4,422.63,2868.0,422.61,423.01,422.4,422.63,2868.0
2024-05-08 12:55:00,422.84,423.17,422.3,422.4,6925.0,422.84,423.17,422.3,422.4,6925.0
2024-05-08 13:00:00,422.57,422.57,421.69,422.02,4675.0,422.57,422.57,421.69,422.02,4675.0
2024-05-08 13:05:00,421.96,422.11,421.61,422.11,3290.0,421.96,422.11,421.61,422.11,3290.0
2024-05-08 13:10:00,421.94,421.94,420.57,420.75,7655.0,421.94,421.94,420.57,420.75,7655.0
2024-05-08 13:15:00,420.81,420.84,420.15,420.16,5335.0,420.81,420.84,420.15,420.16,5335.0
2024-05-08 13:20:00,419.93,420.65,419.71,420.56,10286.0,419.93,420.65,419.71,420.56,10286.0
2024-05-08 13:25:00,420.72,421.04,420.48,420.56,3817.0,420.72,421.04,420.48,420.56,3817.0
2024-05-08 13:30:00,420.47,420.78,419.94,420.52,6499.0,420.47,420.78,419.94,420.52,6499.0
2024-05-08 13:35:00,420.66,420.7,419.82,419.82,4633.0,420.66,420.7,419.82,419.82,4633.0
2024-05-08 13:40:00,419.8,421.53,419.63,421.5,3947.0,419.8,421.53,419.63,421.5,3947.0
2024-05-08 13:45:00,421.5,422.71,421.5,422.42,3338.0,421.5,422.71,421.5,422.42,3338.0
2024-05-08 13:50:00,422.28,422.94,422.0,422.23,7178.0,422.28,422.94,422.0,422.23,7178.0
2024-05-08 13:55:00,422.23,423.16,422.2,423.16,1726.0,422.23,423.16,422.2,423.16,1726.0
2024-05-08 14:00:00,422.84,423.06,422.55,422.77,5193.0,422.84,423.06,422.55,422.77,5193.0
2024-05-08 14:05:00,422.88,423.41,422.75,423.27,6059.0,422.88,423.41,422.75,423.27,6059.0
2024-05-08 14:10:00,423.16,423.64,423.06,423.4,4696.0,423.16,423.64,423.06,423.4,4696.0
2024-05-08 14:15:00,423.25,423.88,423.24,423.79,6804.0,423.25,423.88,423.24,423.79,6804.0
2024-05-08 14:20:00,423.73,423.78,423.14,423.38,8044.0,423.73,423.78,423.14,423.38,8044.0
2024-05-08 14:25:00,423.24,423.93,423.23,423.73,5010.0,423.24,423.93,423.23,423.73,5010.0
2024-05-08 14:30:00,423.86,424.27,423.65,423.98,7309.0,423.86,424.27,423.65,423.98,7309.0
2024-05-08 14:35:00,424.03,424.03,422.32,422.32,6774.0,424.03,424.03,422.32,422.32,6774.0
2024-05-08 14:40:00,422.33,422.5,421.96,422.12,5763.0,422.33,422.5,421.96,422.12,5763.0
2024-05-08 14:45:00,421.95,422.13,421.31,421.31,10114.0,421.95,422.13,421.31,421.31,10114.0
2024-05-08 14:50:00,421.44,422.43,421.44,422.42,7136.0,421.44,422.43,421.44,422.42,7136.0
2024-05-08 14:55:00,422.35,422.52,421.64,421.85,6809.0,422.35,422.52,421.64,421.85,6809.0
2024-05-08 15:00:00,421.66,422.19,421.59,422.19,4595.0,421.66,422.19,421.59,422.19,4595.0
2024-05-08 15:05:00,421.98,422.16,421.41,421.67,8156.0,421.98,422.16,421.41,421.67,8156.0
2024-05-08 15:10:00,421.8,421.98,421.49,421.92,4653.0,421.8,421.98,421.49,421.92,4653.0
2024-05-08 15:15:00,421.92,422.35,421.91,422.15,5796.0,421.92,422.35,421.91,422.15,5796.0
2024-05-08 15:20:00,422.25,422.45,421.81,422.21,9561.0,422.25,422.45,421.81,422.21,9561.0
2024-05-08 15:25:00,422.23,423.05,422.16,422.41,7110.0,422.23,423.05,422.16,422.41,7110.0
2024-05-08 15:30:00,422.56,422.59,421.38,421.44,7172.0,422.56,422.59,421.38,421.44,7172.0
2024-05-08 15:35:00,421.6,421.6,420.34,420.54,12798.0,421.6,421.6,420.34,420.54,12798.0
2024-05-08 15:40:00,420.55,422.0,420.11,421.85,18935.0,420.55,422.0,420.11,421.85,18935.0
2024-05-08 15:45:00,421.59,421.59,420.31,420.58,6772.0,421.59,421.59,420.31,420.58,6772.0
2024-05-08 15:50:00,420.37,420.82,419.3,419.56,24304.0,420.37,420.82,419.3,419.56,24304.0
2024-05-08 15:55:00,419.51,419.55,418.41,418.71,51323.0,419.51,419.55,418.41,418.71,51323.0
2024-05-09 09:30:00,419.0,421.18,417.89,417.9,12397.0,419.0,421.18,417.89,417.9,12397.0
2024-05-09 09:35:00,417.49,417.49,416.14,417.18,3774.0,417.49,417.49,416.14,417.18,3774.0
2024-05-09 09:40:00,417.89,419.0,417.45,418.2,4940.0,417.89,419.0,417.45,418.2,4940.0
2024-05-09 09:45:00,418.0,418.01,416.86,418.0,5640.0,418.0,418.01,416.86,418.0,5640.0
2024-05-09 09:50:00,417.73,418.18,417.47,417.6,1562.0,417.73,418.18,417.47,417.6,1562.0
2024-05-09 09:55:00,417.7,417.9,417.01,417.44,3339.0,417.7,417.9,417.01,417.44,3339.0
2024-05-09 10:00:00,417.32,417.63,417.2,417.2,2171.0,417.32,417.63,417.2,417.2,2171.0
2024-05-09 10:05:00,417.15,417.86,417.13,417.86,2596.0,417.15,417.86,417.13,417.86,2596.0
2024-05-09 10:10:00,417.66,417.75,416.98,417.15,1999.0,417.66,417.75,416.98,417.15,1999.0
2024-05-09 10:15:00,417.06,417.58,416.89,417.46,3650.0,417.06,417.58,416.89,417.46,3650.0
2024-05-09 10:20:00,417.6,418.04,417.57,417.7,1442.0,417.6,418.04,417.57,417.7,1442.0
2024-05-09 10:25:00,417.38,417.6,417.38,417.47,600.0,417.38,417.6,417.38,417.47,600.0
2024-05-09 10:30:00,417.51,417.72,417.24,417.43,1834.0,417.51,417.72,417.24,417.43,1834.0
2024-05-09 10:35:00,417.33,417.68,417.14,417.68,2122.0,417.33,417.68,417.14,417.68,2122.0
2024-05-09 10:40:00,417.68,417.68,417.0,417.24,3950.0,417.68,417.68,417.0,417.24,3950.0
2024-05-09 10:45:00,417.08,418.12,416.78,418.12,4931.0,417.08,418.12,416.78,418.12,4931.0
2024-05-09 10:50:00,418.01,418.33,417.78,418.33,959.0,418.01,418.33,417.78,418.33,959.0
2024-05-09 10:55:00,418.62,418.83,418.4,418.83,1431.0,418.62,418.83,418.4,418.83,1431.0
2024-05-09 11:00:00,418.51,418.94,418.39,418.42,2085.0,418.51,418.94,418.39,418.42,2085.0
2024-05-09 11:05:00,418.54,418.54,418.02,418.23,3040.0,418.54,418.54,418.02,418.23,3040.0
2024-05-09 11:10:00,418.04,418.29,417.6,417.79,1701.0,418.04,418.29,417.6,417.79,1701.0
2024-05-09 11:15:00,417.67,417.94,417.43,417.7,1300.0,417.67,417.94,417.43,417.7,1300.0
2024-05-09 11:20:00,417.87,417.87,417.2,417.21,1560.0,417.87,417.87,417.2,417.21,1560.0
2024-05-09 11:25:00,417.35,417.63,416.86,416.97,2600.0,417.35,417.63,416.86,416.97,2600.0
2024-05-09 11:30:00,417.02,417.11,416.06,416.22,2440.0,417.02,417.11,416.06,416.22,2440.0
2024-05-09 11:35:00,416.33,416.88,416.03,416.8,2748.0,416.33,416.88,416.03,416.8,2748.0
2024-05-09 11:40:00,416.64,416.83,416.49,416.83,703.0,416.64,416.83,416.49,416.83,703.0
2024-05-09 11:45:00,416.79,417.05,416.56,416.9,2000.0,416.79,417.05,416.56,416.9,2000.0
2024-05-09 11:50:00,416.72,417.06,416.72,417.06,1100.0,416.72,417.06,416.72,417.06,1100.0
2024-05-09 11:55:00,416.91,417.22,416.75,416.92,3067.0,416.91,417.22,416.75,416.92,3067.0
2024-05-09 12:00:00,417.03,417.06,416.82,417.0,1040.0,417.03,417.06,416.82,417.0,1040.0
2024-05-09 12:05:00,417.28,417.28,416.52,416.52,3422.0,417.28,417.28,416.52,416.52,3422.0
2024-05-09 12:10:00,416.71,417.28,416.7,417.28,2100.0,416.71,417.28,416.7,417.28,2100.0
2024-05-09 12:15:00,417.4,417.56,417.2,417.26,1000.0,417.4,417.56,417.2,417.26,1000.0
2024-05-09 12:20:00,417.36,417.45,417.1,417.25,1558.0,417.36,417.45,417.1,417.25,1558.0
2024-05-09 12:25:00,417.29,417.6,417.25,417.52,1700.0,417.29,417.6,417.25,417.52,1700.0
2024-05-09 12:30:00,417.49,417.89,417.48,417.82,2824.0,417.49,417.89,417.48,417.82,2824.0
2024-05-09 12:35:00,417.58,417.72,417.46,417.46,1206.0,417.58,417.72,417.46,417.46,1206.0
2024-05-09 12:40:00,417.72,418.05,417.71,418.05,1230.0,417.72,418.05,417.71,418.05,1230.0
2024-05-09 12:45:00,418.02,418.13,417.64,417.73,3689.0,418.02,418.13,417.64,417.73,3689.0
2024-05-09 12:50:00,418.04,418.22,417.95,418.22,551.0,418.04,418.22,417.95,418.22,551.0
2024-05-09 12:55:00,418.09,418.1,417.73,418.0,4660.0,418.09,418.1,417.73,418.0,4660.0
2024-05-09 13:00:00,418.0,418.54,418.0,418.54,900.0,418.0,418.54,418.0,418.54,900.0
2024-05-09 13:05:00,418.24,418.54,417.89,417.89,1000.0,418.24,418.54,417.89,417.89,1000.0
2024-05-09 13:10:00,417.98,418.06,417.82,417.82,500.0,417.98,418.06,417.82,417.82,500.0
2024-05-09 13:15:00,418.02,418.1,417.83,417.83,805.0,418.02,418.1,417.83,417.83,805.0
2024-05-09 13:20:00,417.58,417.84,417.57,417.82,747.0,417.58,417.84,417.57,417.82,747.0
2024-05-09 13:25:00,417.93,418.45,417.91,418.33,2397.0,417.93,418.45,417.91,418.33,2397.0
2024-05-09 13:30:00,418.3,418.67,418.28,418.66,1122.0,418.3,418.67,418.28,418.66,1122.0
2024-05-09 13:35:00,418.81,418.95,418.63,418.9,2060.0,418.81,418.95,418.63,418.9,2060.0
2024-05-09 13:40:00,419.02,419.02,418.7,418.94,2481.0,419.02,419.02,418.7,418.94,2481.0
2024-05-09 13:45:00,418.93,419.08,418.84,418.89,722.0,418.93,419.08,418.84,418.89,722.0
2024-05-09 13:50:00,418.95,419.02,418.72,418.8,2978.0,418.95,419.02,418.72,418.8,2978.0
2024-05-09 13:55:00,418.85,419.08,418.84,418.95,2785.0,418.85,419.08,418.84,418.95,2785.0
2024-05-09 14:00:00,418.95,419.08,418.5,418.5,5630.0,418.95,419.08,418.5,418.5,5630.0
2024-05-09 14:05:00,418.71,418.89,418.51,418.74,2350.0,418.71,418.89,418.51,418.74,2350.0
2024-05-09 14:10:00,418.75,418.88,418.59,418.88,4540.0,418.75,418.88,418.59,418.88,4540.0
2024-05-09 14:15:00,418.71,418.92,418.7,418.92,2609.0,418.71,418.92,418.7,418.92,2609.0
2024-05-09 14:20:00,418.78,418.94,418.78,418.84,1428.0,418.78,418.94,418.78,418.84,1428.0
2024-05-09 14:25:00,418.84,419.18,418.84,418.97,2263.0,418.84,419.18,418.84,418.97,2263.0
2024-05-09 14:30:00,418.72,418.72,417.72,417.73,1700.0,418.72,418.72,417.72,417.73,1700.0
2024-05-09 14:35:00,417.77,418.51,417.68,418.51,2600.0,417.77,418.51,417.68,418.51,2600.0
2024-05-09 14:40:00,418.64,418.65,418.4,418.6,800.0,418.64,418.65,418.4,418.6,800.0
2024-05-09 14:45:00,418.7,419.25,418.69,419.14,4455.0,418.7,419.25,418.69,419.14,4455.0
2024-05-09 14:50:00,419.13,419.15,418.89,419.01,4379.0,419.13,419.15,418.89,419.01,4379.0
2024-05-09 14:55:00,419.1,419.5,418.94,419.36,6000.0,419.1,419.5,418.94,419.36,6000.0
2024-05-09 15:00:00,419.5,419.77,419.3,419.43,8400.0,419.5,419.77,419.3,419.43,8400.0
2024-05-09 15:05:00,419.51,419.69,419.46,419.58,900.0,419.51,419.69,419.46,419.58,900.0
2024-05-09 15:10:00,419.72,419.97,419.54,419.69,5517.0,419.72,419.97,419.54,419.69,5517.0
2024-05-09 15:15:00,419.66,419.75,419.05,419.67,5230.0,419.66,419.75,419.05,419.67,5230.0
2024-05-09 15:20:00,419.56,420.01,419.56,419.78,5596.0,419.56,420.01,419.56,419.78,5596.0
2024-05-09 15:25:00,419.69,420.34,419.69,420.2,3930.0,419.69,420.34,419.69,420.2,3930.0
2024-05-09 15:30:00,420.0,420.23,419.91,420.02,3059.0,420.0,420.23,419.91,420.02,3059.0
2024-05-09 15:35:00,420.12,420.43,419.96,420.34,4201.0,420.12,420.43,419.96,420.34,4201.0
2024-05-09 15:40:00,420.34,420.63,419.69,419.69,6656.0,420.34,420.63,419.69,419.69,6656.0
2024-05-09 15:45:00,419.72,420.07,419.63,419.73,4085.0,419.72,420.07,419.63,419.73,4085.0
2024-05-09 15:50:00,419.6,420.06,419.6,419.81,6960.0,419.6,420.06,419.6,419.81,6960.0
2024-05-09 15:55:00,419.78,419.81,418.81,419.31,47103.0,419.78,419.81,418.81,419.31,47103.0
2024-05-10 09:30:00,420.32,420.67,419.03,420.0,17734.0,420.32,420.67,419.03,420.0,17734.0
2024-05-10 09:35:00,419.47,419.73,418.38,418.38,1800.0,419.47,419.73,418.38,418.38,1800.0
2024-05-10 09:40:00,417.69,418.44,417.69,417.73,865.0,417.69,418.44,417.69,417.73,865.0
2024-05-10 09:45:00,417.65,418.68,417.65,418.68,5280.0,417.65,418.68,417.65,418.68,5280.0
2024-05-10 09:50:00,418.97,419.51,418.64,419.51,3163.0,418.97,419.51,418.64,419.51,3163.0
2024-05-10 09:55:00,419.72,420.2,419.72,419.99,1950.0,419.72,420.2,419.72,419.99,1950.0
2024-05-10 10:00:00,419.74,420.12,419.09,419.83,7338.0,419.74,420.12,419.09,419.83,7338.0
2024-05-10 10:05:00,420.11,420.16,419.67,419.92,4575.0,420.11,420.16,419.67,419.92,4575.0
2024-05-10 10:10:00,419.98,420.14,419.7,420.14,1373.0,419.98,420.14,419.7,420.14,1373.0
2024-05-10 10:15:00,420.01,420.46,419.77,420.03,2658.0,420.01,420.46,419.77,420.03,2658.0
2024-05-10 10:20:00,419.62,419.99,419.06,419.38,3420.0,419.62,419.99,419.06,419.38,3420.0
2024-05-10 10:25:00,419.08,419.38,418.7,419.33,3400.0,419.08,419.38,418.7,419.33,3400.0
2024-05-10 10:30:00,419.5,419.5,418.9,419.02,2709.0,419.5,419.5,418.9,419.02,2709.0
2024-05-10 10:35:00,418.78,418.9,418.33,418.57,1662.0,418.78,418.9,418.33,418.57,1662.0
2024-05-10 10:40:00,418.23,418.53,417.98,418.07,2300.0,418.23,418.53,417.98,418.07,2300.0
2024-05-10 10:45:00,418.0,418.24,417.51,418.21,3193.0,418.0,418.24,417.51,418.21,3193.0
2024-05-10 10:50:00,418.25,418.27,417.5,417.52,1805.0,418.25,418.27,417.5,417.52,1805.0
2024-05-10 10:55:00,417.66,418.83,417.66,418.83,2516.0,417.66,418.83,417.66,418.83,2516.0
2024-05-10 11:00:00,418.64,420.3,418.64,420.08,7124.0,418.64,420.3,418.64,420.08,7124.0
2024-05-10 11:05:00,419.93,420.33,419.87,420.19,3910.0,419.93,420.33,419.87,420.19,3910.0
2024-05-10 11:10:00,420.19,420.54,419.97,420.46,3848.0,420.19,420.54,419.97,420.46,3848.0
2024-05-10 11:15:00,420.5,420.5,419.91,420.22,4633.0,420.5,420.5,419.91,420.22,4633.0
2024-05-10 11:20:00,420.2,420.85,420.2,420.85,32851.0,420.2,420.85,420.2,420.85,32851.0
2024-05-10 11:25:00,420.8,421.03,420.22,420.74,18092.0,420.8,421.03,420.22,420.74,18092.0
2024-05-10 11:30:00,420.9,421.2,420.1,420.81,36439.0,420.9,421.2,420.1,420.81,36439.0
2024-05-10 11:35:00,420.8,420.8,420.34,420.69,6779.0,420.8,420.8,420.34,420.69,6779.0
2024-05-10 11:40:00,420.71,420.71,420.34,420.53,19889.0,420.71,420.71,420.34,420.53,19889.0
2024-05-10 11:45:00,420.17,420.4,420.02,420.12,1800.0,420.17,420.4,420.02,420.12,1800.0
2024-05-10 11:50:00,420.11,420.27,419.79,419.79,2054.0,420.11,420.27,419.79,419.79,2054.0
2024-05-10 11:55:00,419.64,420.04,419.36,420.04,3937.0,419.64,420.04,419.36,420.04,3937.0
2024-05-10 12:00:00,419.92,420.08,419.85,419.89,825.0,419.92,420.08,419.85,419.89,825.0
2024-05-10 12:05:00,419.87,419.96,419.71,419.89,2590.0,419.87,419.96,419.71,419.89,2590.0
2024-05-10 12:10:00,419.89,420.33,419.88,420.29,1844.0,419.89,420.33,419.88,420.29,1844.0
2024-05-10 12:15:00,420.59,420.62,420.05,420.18,2508.0,420.59,420.62,420.05,420.18,2508.0
2024-05-10 12:20:00,420.25,420.41,420.1,420.35,3156.0,420.25,420.41,420.1,420.35,3156.0
2024-05-10 12:25:00,420.26,420.51,420.2,420.51,3941.0,420.26,420.51,420.2,420.51,3941.0
2024-05-10 12:30:00,420.53,420.62,420.18,420.5,770.0,420.53,420.62,420.18,420.5,770.0
2024-05-10 12:35:00,420.58,420.64,420.13,420.13,2281.0,420.58,420.64,420.13,420.13,2281.0
2024-05-10 12:40:00,420.42,420.42,420.19,420.25,888.0,420.42,420.42,420.19,420.25,888.0
2024-05-10 12:45:00,420.37,420.57,420.24,420.55,2081.0,420.37,420.57,420.24,420.55,2081.0
2024-05-10 12:50:00,420.55,420.55,420.41,420.42,1000.0,420.55,420.55,420.41,420.42,1000.0
2024-05-10 12:55:00,420.66,420.89,420.3,420.3,20340.0,420.66,420.89,420.3,420.3,20340.0
2024-05-10 13:00:00,420.4,420.42,420.39,420.39,600.0,420.4,420.42,420.39,420.39,600.0
2024-05-10 13:05:00,420.42,420.45,420.09,420.1,800.0,420.42,420.45,420.09,420.1,800.0
2024-05-10 13:10:00,420.05,420.11,420.04,420.07,800.0,420.05,420.11,420.04,420.07,800.0
2024-05-10 13:15:00,420.06,420.16,419.93,420.15,2131.0,420.06,420.16,419.93,420.15,2131.0
2024-05-10 13:20:00,419.97,419.97,419.77,419.89,783.0,419.97,419.97,419.77,419.89,783.0
2024-05-10 13:25:00,419.69,419.69,419.69,419.69,100.0,419.69,419.69,419.69,419.69,100.0
2024-05-10 13:30:00,419.7,419.77,419.53,419.72,1000.0,419.7,419.77,419.53,419.72,1000.0
2024-05-10 13:35:00,419.76,419.82,419.71,419.71,300.0,419.76,419.82,419.71,419.71,300.0
2024-05-10 13:40:00,419.74,420.01,419.66,419.92,2623.0,419.74,420.01,419.66,419.92,2623.0
2024-05-10 13:45:00,419.97,420.19,419.91,420.19,1200.0,419.97,420.19,419.91,420.19,1200.0
2024-05-10 13:50:00,420.55,420.92,420.49,420.83,1689.0,420.55,420.92,420.49,420.83,1689.0
2024-05-10 13:55:00,420.82,421.15,420.79,420.99,2976.0,420.82,421.15,420.79,420.99,2976.0
2024-05-10 14:00:00,420.98,421.1,420.89,420.89,900.0,420.98,421.1,420.89,420.89,900.0
2024-05-10 14:05:00,421.04,421.26,421.04,421.25,500.0,421.04,421.26,421.04,421.25,500.0
2024-05-10 14:10:00,421.35,421.8,421.35,421.8,5960.0,421.35,421.8,421.35,421.8,5960.0
2024-05-10 14:15:00,421.89,422.17,421.78,421.78,2518.0,421.89,422.17,421.78,421.78,2518.0
2024-05-10 14:20:00,421.82,422.23,421.69,421.99,2222.0,421.82,422.23,421.69,421.99,2222.0
2024-05-10 14:25:00,422.02,422.03,421.59,421.65,1700.0,422.02,422.03,421.59,421.65,1700.0
2024-05-10 14:30:00,421.75,422.16,421.58,422.11,3861.0,421.75,422.16,421.58,422.11,3861.0
2024-05-10 14:35:00,422.12,422.2,421.91,422.11,3300.0,422.12,422.2,421.91,422.11,3300.0
2024-05-10 14:40:00,422.18,422.4,422.16,422.4,382.0,422.18,422.4,422.16,422.4,382.0
2024-05-10 14:45:00,422.33,422.57,422.21,422.57,2201.0,422.33,422.57,422.21,422.57,2201.0
2024-05-10 14:50:00,422.43,422.43,421.64,421.75,2790.0,422.43,422.43,421.64,421.75,2790.0
2024-05-10 14:55:00,421.59,421.77,421.5,421.57,3700.0,421.59,421.77,421.5,421.57,3700.0
2024-05-10 15:00:00,421.57,421.9,421.52,421.9,1937.0,421.57,421.9,421.52,421.9,1937.0
2024-05-10 15:05:00,421.71,422.41,421.7,422.2,5098.0,421.71,422.41,421.7,422.2,5098.0
2024-05-10 15:10:00,422.19,422.43,421.99,422.26,2846.0,422.19,422.43,421.99,422.26,2846.0
2024-05-10 15:15:00,422.2,422.66,422.2,422.56,3900.0,422.2,422.66,422.2,422.56,3900.0
2024-05-10 15:20:00,422.46,422.86,422.46,422.68,10264.0,422.46,422.86,422.46,422.68,10264.0
2024-05-10 15:25:00,422.71,422.93,422.68,422.83,2592.0,422.71,422.93,422.68,422.83,2592.0
2024-05-10 15:30:00,422.9,423.24,422.81,423.24,8943.0,422.9,423.24,422.81,423.24,8943.0
2024-05-10 15:35:00,423.19,423.25,422.24,422.24,28279.0,423.19,423.25,422.24,422.24,28279.0
2024-05-10 15:40:00,422.26,422.91,422.23,422.81,8875.0,422.26,422.91,422.23,422.81,8875.0
2024-05-10 15:45:00,422.71,422.9,422.45,422.66,5776.0,422.71,422.9,422.45,422.66,5776.0
2024-05-10 15:50:00,422.61,423.08,421.9,423.05,34401.0,422.61,423.08,421.9,423.05,34401.0
2024-05-10 15:55:00,423.02,423.32,422.62,422.74,52014.0,423.02,423.32,422.62,422.74,52014.0
2024-05-13 09:30:00,425.99,425.99,424.56,424.92,21274.0,425.99,425.99,424.56,424.92,21274.0
2024-05-13 09:35:00,425.0,425.63,425.0,425.0,2800.0,425.0,425.63,425.0,425.0,2800.0
2024-05-13 09:40:00,425.43,426.02,425.43,425.84,2765.0,425.43,426.02,425.43,425.84,2765.0
2024-05-13 09:45:00,425.58,426.38,425.52,426.04,2613.0,425.58,426.38,425.52,426.04,2613.0
2024-05-13 09:50:00,425.9,426.49,425.44,426.09,10535.0,425.9,426.49,425.44,426.09,10535.0
2024-05-13 09:55:00,426.28,426.97,426.22,426.64,3398.0,426.28,426.97,426.22,426.64,3398.0
2024-05-13 10:00:00,427.0,427.0,426.52,426.91,5632.0,427.0,427.0,426.52,426.91,5632.0
2024-05-13 10:05:00,426.91,427.94,426.82,427.93,7853.0,426.91,427.94,426.82,427.93,7853.0
2024-05-13 10:10:00,427.79,427.86,427.35,427.62,5333.0,427.79,427.86,427.35,427.62,5333.0
2024-05-13 10:15:00,427.61,427.78,427.37,427.47,5304.0,427.61,427.78,427.37,427.47,5304.0
2024-05-13 10:20:00,427.46,427.46,426.87,426.96,6822.0,427.46,427.46,426.87,426.96,6822.0
2024-05-13 10:25:00,426.63,426.71,426.27,426.27,1403.0,426.63,426.71,426.27,426.27,1403.0
2024-05-13 10:30:00,426.35,426.82,426.19,426.67,3994.0,426.35,426.82,426.19,426.67,3994.0
2024-05-13 10:35:00,426.75,427.38,426.7,427.26,6498.0,426.75,427.38,426.7,427.26,6498.0
2024-05-13 10:40:00,427.4,427.4,426.64,427.0,5783.0,427.4,427.4,426.64,427.0,5783.0
2024-05-13 10:45:00,426.75,427.85,426.72,427.85,2150.0,426.75,427.85,426.72,427.85,2150.0
2024-05-13 10:50:00,427.82,427.82,427.22,427.49,7629.0,427.82,427.82,427.22,427.49,7629.0
2024-05-13 10:55:00,427.52,427.77,427.26,427.58,2430.0,427.52,427.77,427.26,427.58,2430.0
2024-05-13 11:00:00,427.83,427.87,427.45,427.78,3683.0,427.83,427.87,427.45,427.78,3683.0
2024-05-13 11:05:00,427.97,428.32,427.88,428.32,2656.0,427.97,428.32,427.88,428.32,2656.0
2024-05-13 11:10:00,428.3,428.3,427.81,427.93,4501.0,428.3,428.3,427.81,427.93,4501.0
2024-05-13 11:15:00,427.94,428.3,427.83,428.19,3543.0,427.94,428.3,427.83,428.19,3543.0
2024-05-13 11:20:00,427.99,427.99,427.85,427.88,800.0,427.99,427.99,427.85,427.88,800.0
2024-05-13 11:25:00,427.65,427.95,427.3,427.3,3099.0,427.65,427.95,427.3,427.3,3099.0
2024-05-13 11:30:00,427.07,427.26,426.68,426.81,4599.0,427.07,427.26,426.68,426.81,4599.0
2024-05-13 11:35:00,426.81,426.81,426.43,426.49,1300.0,426.81,426.81,426.43,426.49,1300.0
2024-05-13 11:40:00,426.52,427.15,426.52,427.01,4631.0,426.52,427.15,426.52,427.01,4631.0
2024-05-13 11:45:00,427.0,427.24,426.98,427.24,1242.0,427.0,427.24,426.98,427.24,1242.0
2024-05-13 11:50:00,427.05,427.91,426.99,427.43,5111.0,427.05,427.91,426.99,427.43,5111.0
2024-05-13 11:55:00,427.27,427.69,427.27,427.64,750.0,427.27,427.69,427.27,427.64,750.0
2024-05-13 12:00:00,427.48,427.64,427.4,427.41,1600.0,427.48,427.64,427.4,427.41,1600.0
2024-05-13 12:05:00,427.34,427.4,427.18,427.4,1405.0,427.34,427.4,427.18,427.4,1405.0
2024-05-13 12:10:00,427.35,427.35,427.15,427.2,1500.0,427.35,427.35,427.15,427.2,1500.0
2024-05-13 12:15:00,427.06,427.19,426.84,427.13,2756.0,427.06,427.19,426.84,427.13,2756.0
2024-05-13 12:20:00,427.17,427.37,427.14,427.35,4390.0,427.17,427.37,427.14,427.35,4390.0
2024-05-13 12:25:00,427.23,427.32,427.18,427.18,2037.0,427.23,427.32,427.18,427.18,2037.0
2024-05-13 12:30:00,427.21,427.21,426.47,426.57,2550.0,427.21,427.21,426.47,426.57,2550.0
2024-05-13 12:35:00,426.53,426.72,426.32,426.54,2272.0,426.53,426.72,426.32,426.54,2272.0
2024-05-13 12:40:00,426.48,426.68,426.35,426.68,300.0,426.48,426.68,426.35,426.68,300.0
2024-05-13 12:45:00,426.55,426.64,426.39,426.53,900.0,426.55,426.64,426.39,426.53,900.0
2024-05-13 12:50:00,426.47,426.84,426.38,426.64,1200.0,426.47,426.84,426.38,426.64,1200.0
2024-05-13 12:55:00,426.98,427.13,426.92,427.09,2036.0,426.98,427.13,426.92,427.09,2036.0
2024-05-13 13:00:00,426.82,426.92,426.69,426.69,600.0,426.82,426.92,426.69,426.69,600.0
2024-05-13 13:05:00,426.73,426.75,426.53,426.73,2109.0,426.73,426.75,426.53,426.73,2109.0
2024-05-13 13:10:00,426.53,426.96,426.53,426.96,2486.0,426.53,426.96,426.53,426.96,2486.0
2024-05-13 13:15:00,427.04,427.42,426.99,427.16,2567.0,427.04,427.42,426.99,427.16,2567.0
2024-05-13 13:20:00,427.17,427.69,427.15,427.4,4877.0,427.17,427.69,427.15,427.4,4877.0
2024-05-13 13:25:00,427.38,427.51,427.18,427.51,1894.0,427.38,427.51,427.18,427.51,1894.0
2024-05-13 13:30:00,427.32,427.32,426.95,427.15,1539.0,427.32,427.32,426.95,427.15,1539.0
2024-05-13 13:35:00,426.96,427.0,426.73,426.8,2285.0,426.96,427.0,426.73,426.8,2285.0
2024-05-13 13:40:00,426.59,426.89,426.58,426.68,1414.0,426.59,426.89,426.58,426.68,1414.0
2024-05-13 13:45:00,426.57,426.97,426.55,426.97,3375.0,426.57,426.97,426.55,426.97,3375.0
2024-05-13 13:50:00,426.95,427.12,426.86,427.09,2104.0,426.95,427.12,426.86,427.09,2104.0
2024-05-13 13:55:00,427.12,427.35,426.97,427.35,3754.0,427.12,427.35,426.97,427.35,3754.0
2024-05-13 14:00:00,427.33,427.54,427.3,427.39,1290.0,427.33,427.54,427.3,427.39,1290.0
2024-05-13 14:05:00,427.39,427.45,427.36,427.36,851.0,427.39,427.45,427.36,427.36,851.0
2024-05-13 14:10:00,427.34,427.58,427.3,427.43,3692.0,427.34,427.58,427.3,427.43,3692.0
2024-05-13 14:15:00,427.58,428.18,427.56,427.96,3725.0,427.58,428.18,427.56,427.96,3725.0
2024-05-13 14:20:00,427.96,428.6,427.89,428.22,5349.0,427.96,428.6,427.89,428.22,5349.0
2024-05-13 14:25:00,428.22,428.4,428.08,428.2,3399.0,428.22,428.4,428.08,428.2,3399.0
2024-05-13 14:30:00,428.2,428.3,427.96,428.3,1960.0,428.2,428.3,427.96,428.3,1960.0
2024-05-13 14:35:00,428.3,428.33,428.0,428.16,2021.0,428.3,428.33,428.0,428.16,2021.0
2024-05-13 14:40:00,428.01,428.38,427.99,428.07,2254.0,428.01,428.38,427.99,428.07,2254.0
2024-05-13 14:45:00,428.28,428.29,428.09,428.28,4735.0,428.28,428.29,428.09,428.28,4735.0
2024-05-13 14:50:00,428.19,428.21,428.01,428.19,6412.0,428.19,428.21,428.01,428.19,6412.0
2024-05-13 14:55:00,428.19,428.49,428.16,428.45,4554.0,428.19,428.49,428.16,428.45,4554.0
2024-05-13 15:00:00,428.45,428.54,428.36,428.45,2930.0,428.45,428.54,428.36,428.45,2930.0
2024-05-13 15:05:00,428.41,428.47,428.35,428.39,5897.0,428.41,428.47,428.35,428.39,5897.0
2024-05-13 15:10:00,428.39,428.98,428.33,428.97,13983.0,428.39,428.98,428.33,428.97,13983.0
2024-05-13 15:15:00,428.98,429.29,428.96,429.09,8038.0,428.98,429.29,428.96,429.09,8038.0
2024-05-13 15:20:00,429.17,429.23,428.95,429.06,1853.0,429.17,429.23,428.95,429.06,1853.0
2024-05-13 15:25:00,429.01,429.17,428.81,429.05,8270.0,429.01,429.17,428.81,429.05,8270.0
2024-05-13 15:30:00,429.04,429.2,428.89,429.01,9018.0,429.04,429.2,428.89,429.01,9018.0
2024-05-13 15:35:00,429.08,429.65,429.08,429.51,8705.0,429.08,429.65,429.08,429.51,8705.0
2024-05-13 15:40:00,429.62,429.93,429.23,429.93,9633.0,429.62,429.93,429.23,429.93,9633.0
2024-05-13 15:45:00,429.8,430.22,429.7,430.01,17640.0,429.8,430.22,429.7,430.01,17640.0
2024-05-13 15:50:00,430.15,430.52,429.92,430.0,16204.0,430.15,430.52,429.92,430.0,16204.0
2024-05-13 15:55:00,429.97,430.3,429.96,430.06,37092.0,429.97,430.3,429.96,430.06,37092.0
2024-05-14 09:30:00,428.98,429.45,427.56,429.15,16193.0,428.98,429.45,427.56,429.15,16193.0
2024-05-14 09:35:00,429.15,429.93,428.37,429.93,1626.0,429.15,429.93,428.37,429.93,1626.0
2024-05-14 09:40:00,429.48,429.48,427.29,427.29,12165.0,429.48,429.48,427.29,427.29,12165.0
2024-05-14 09:45:00,428.09,428.09,426.73,426.85,2610.0,428.09,428.09,426.73,426.85,2610.0
2024-05-14 09:50:00,426.49,426.76,425.88,426.33,4573.0,426.49,426.76,425.88,426.33,4573.0
2024-05-14 09:55:00,426.16,426.47,424.1,424.69,8764.0,426.16,426.47,424.1,424.69,8764.0
2024-05-14 10:00:00,424.69,425.66,424.68,424.68,4300.0,424.69,425.66,424.68,424.68,4300.0
2024-05-14 10:05:00,424.96,425.08,424.16,424.27,8335.0,424.96,425.08,424.16,424.27,8335.0
2024-05-14 10:10:00,424.05,424.8,424.02,424.8,3526.0,424.05,424.8,424.02,424.8,3526.0
2024-05-14 10:15:00,424.85,425.36,424.7,425.18,2179.0,424.85,425.36,424.7,425.18,2179.0
2024-05-14 10:20:00,425.07,425.07,424.4,424.53,3451.0,425.07,425.07,424.4,424.53,3451.0
2024-05-14 10:25:00,424.75,425.59,424.44,425.5,3164.0,424.75,425.59,424.44,425.5,3164.0
2024-05-14 10:30:00,426.84,426.88,426.39,426.59,1531.0,426.84,426.88,426.39,426.59,1531.0
2024-05-14 10:35:00,426.57,426.64,425.88,426.54,2419.0,426.57,426.64,425.88,426.54,2419.0
2024-05-14 10:40:00,426.47,426.6,426.47,426.6,498.0,426.47,426.6,426.47,426.6,498.0
2024-05-14 10:45:00,426.17,426.39,426.01,426.01,2019.0,426.17,426.39,426.01,426.01,2019.0
2024-05-14 10:50:00,426.08,426.08,425.18,425.24,4652.0,426.08,426.08,425.18,425.24,4652.0
2024-05-14 10:55:00,425.35,425.35,424.76,424.87,4812.0,425.35,425.35,424.76,424.87,4812.0
2024-05-14 11:00:00,424.86,425.06,424.46,424.46,1500.0,424.86,425.06,424.46,424.46,1500.0
2024-05-14 11:05:00,424.67,425.85,424.43,425.51,7465.0,424.67,425.85,424.43,425.51,7465.0
2024-05-14 11:10:00,425.7,426.15,425.7,425.84,2757.0,425.7,426.15,425.7,425.84,2757.0
2024-05-14 11:15:00,425.84,426.01,425.0,425.29,5667.0,425.84,426.01,425.0,425.29,5667.0
2024-05-14 11:20:00,425.0,425.19,424.85,425.05,3000.0,425.0,425.19,424.85,425.05,3000.0
2024-05-14 11:25:00,425.28,425.28,424.99,425.22,700.0,425.28,425.28,424.99,425.22,700.0
2024-05-14 11:30:00,425.17,425.18,424.41,424.41,550.0,425.17,425.18,424.41,424.41,550.0
2024-05-14 11:35:00,424.42,424.6,424.09,424.31,2850.0,424.42,424.6,424.09,424.31,2850.0
2024-05-14 11:40:00,424.1,424.75,424.1,424.56,664.0,424.1,424.75,424.1,424.56,664.0
2024-05-14 11:45:00,424.25,424.25,423.41,423.69,3800.0,424.25,424.25,423.41,423.69,3800.0
2024-05-14 11:50:00,423.88,424.06,423.5,423.7,4350.0,423.88,424.06,423.5,423.7,4350.0
2024-05-14 11:55:00,423.6,423.74,423.19,423.37,800.0,423.6,423.74,423.19,423.37,800.0
2024-05-14 12:00:00,423.54,423.76,423.15,423.3,2675.0,423.54,423.76,423.15,423.3,2675.0
2024-05-14 12:05:00,423.24,423.45,422.78,423.45,5160.0,423.24,423.45,422.78,423.45,5160.0
2024-05-14 12:10:00,423.39,423.4,423.18,423.23,1535.0,423.39,423.4,423.18,423.23,1535.0
2024-05-14 12:15:00,423.23,423.24,422.8,422.8,1318.0,423.23,423.24,422.8,422.8,1318.0
2024-05-14 12:20:00,422.88,423.34,422.88,423.32,3441.0,422.88,423.34,422.88,423.32,3441.0
2024-05-14 12:25:00,423.33,423.33,423.05,423.06,2150.0,423.33,423.33,423.05,423.06,2150.0
2024-05-14 12:30:00,423.0,423.11,422.78,423.04,957.0,423.0,423.11,422.78,423.04,957.0
2024-05-14 12:35:00,422.94,423.16,422.66,423.05,3039.0,422.94,423.16,422.66,423.05,3039.0
2024-05-14 12:40:00,422.8,422.87,422.75,422.82,1400.0,422.8,422.87,422.75,422.82,1400.0
2024-05-14 12:45:00,422.67,423.1,422.66,422.97,1737.0,422.67,423.1,422.66,422.97,1737.0
2024-05-14 12:50:00,422.89,423.15,422.74,422.99,1300.0,422.89,423.15,422.74,422.99,1300.0
2024-05-14 12:55:00,422.99,423.2,422.97,422.97,1200.0,422.99,423.2,422.97,422.97,1200.0
2024-05-14 13:00:00,423.14,423.14,422.65,422.67,4675.0,423.14,423.14,422.65,422.67,4675.0
2024-05-14 13:05:00,422.86,422.88,422.44,422.88,2968.0,422.86,422.88,422.44,422.88,2968.0
2024-05-14 13:10:00,423.12,423.23,422.97,423.06,1550.0,423.12,423.23,422.97,423.06,1550.0
2024-05-14 13:15:00,423.18,424.03,423.18,424.03,2635.0,423.18,424.03,423.18,424.03,2635.0
2024-05-14 13:20:00,423.93,424.05,423.77,423.94,1311.0,423.93,424.05,423.77,423.94,1311.0
2024-05-14 13:25:00,423.86,423.86,423.49,423.5,1500.0,423.86,423.86,423.49,423.5,1500.0
2024-05-14 13:30:00,423.36,423.96,423.36,423.91,3550.0,423.36,423.96,423.36,423.91,3550.0
2024-05-14 13:35:00,424.1,424.25,423.96,424.13,3247.0,424.1,424.25,423.96,424.13,3247.0
2024-05-14 13:40:00,423.95,424.03,423.77,423.77,630.0,423.95,424.03,423.77,423.77,630.0
2024-05-14 13:45:00,424.0,424.24,423.99,424.19,1135.0,424.0,424.24,423.99,424.19,1135.0
2024-05-14 13:50:00,423.82,423.88,423.6,423.6,1231.0,423.82,423.88,423.6,423.6,1231.0
2024-05-14 13:55:00,423.76,423.92,423.75,423.92,1250.0,423.76,423.92,423.75,423.92,1250.0
2024-05-14 14:00:00,423.91,424.49,423.91,424.42,1336.0,423.91,424.49,423.91,424.42,1336.0
2024-05-14 14:05:00,424.4,424.84,424.39,424.73,2200.0,424.4,424.84,424.39,424.73,2200.0
2024-05-14 14:10:00,424.83,425.44,424.82,425.43,1500.0,424.83,425.44,424.82,425.43,1500.0
2024-05-14 14:15:00,425.46,425.97,425.37,425.61,4500.0,425.46,425.97,425.37,425.61,4500.0
2024-05-14 14:20:00,425.35,425.66,425.35,425.43,1720.0,425.35,425.66,425.35,425.43,1720.0
2024-05-14 14:25:00,425.5,425.85,425.48,425.85,2770.0,425.5,425.85,425.48,425.85,2770.0
2024-05-14 14:30:00,425.78,426.1,425.78,426.1,1205.0,425.78,426.1,425.78,426.1,1205.0
2024-05-14 14:35:00,426.11,426.11,425.7,425.88,917.0,426.11,426.11,425.7,425.88,917.0
2024-05-14 14:40:00,426.12,426.53,426.04,426.16,1700.0,426.12,426.53,426.04,426.16,1700.0
2024-05-14 14:45:00,426.08,426.26,425.77,426.26,1890.0,426.08,426.26,425.77,426.26,1890.0
2024-05-14 14:50:00,425.97,426.59,425.97,426.41,1068.0,425.97,426.59,425.97,426.41,1068.0
2024-05-14 14:55:00,426.42,426.43,426.26,426.26,722.0,426.42,426.43,426.26,426.26,722.0
2024-05-14 15:00:00,426.44,426.46,426.09,426.46,2411.0,426.44,426.46,426.09,426.46,2411.0
2024-05-14 15:05:00,426.25,426.7,426.25,426.34,2578.0,426.25,426.7,426.25,426.34,2578.0
2024-05-14 15:10:00,426.72,426.92,426.54,426.81,1300.0,426.72,426.92,426.54,426.81,1300.0
2024-05-14 15:15:00,426.68,426.95,426.57,426.93,3930.0,426.68,426.95,426.57,426.93,3930.0
2024-05-14 15:20:00,426.73,427.35,426.72,427.26,3316.0,426.73,427.35,426.72,427.26,3316.0
2024-05-14 15:25:00,427.36,427.79,427.11,427.72,4915.0,427.36,427.79,427.11,427.72,4915.0
2024-05-14 15:30:00,427.71,427.98,427.71,427.83,6701.0,427.71,427.98,427.71,427.83,6701.0
2024-05-14 15:35:00,427.83,427.97,427.39,427.7,4426.0,427.83,427.97,427.39,427.7,4426.0
2024-05-14 15:40:00,427.6,428.32,427.42,428.09,8342.0,427.6,428.32,427.42,428.09,8342.0
2024-05-14 15:45:00,427.91,428.31,427.8,428.19,7449.0,427.91,428.31,427.8,428.19,7449.0
2024-05-14 15:50:00,428.33,428.77,427.89,428.38,28311.0,428.33,428.77,427.89,428.38,28311.0
2024-05-14 15:55:00,428.47,429.14,428.34,428.54,49533.0,428.47,429.14,428.34,428.54,49533.0
2024-05-15 09:30:00,430.93,431.0,428.62,430.95,17614.0,430.93,431.0,428.62,430.95,17614.0
2024-05-15 09:35:00,431.0,432.04,430.38,431.77,4152.0,431.0,432.04,430.38,431.77,4152.0
2024-05-15 09:40:00,431.91,431.91,430.71,431.1,1017.0,431.91,431.91,430.71,431.1,1017.0
2024-05-15 09:45:00,431.36,432.07,431.36,432.0,1885.0,431.36,432.07,431.36,432.0,1885.0
2024-05-15 09:50:00,431.96,431.96,431.05,431.36,2938.0,431.96,431.96,431.05,431.36,2938.0
2024-05-15 09:55:00,431.19,431.2,429.89,429.89,3019.0,431.19,431.2,429.89,429.89,3019.0
2024-05-15 10:00:00,429.91,430.78,429.15,429.71,3355.0,429.91,430.78,429.15,429.71,3355.0
2024-05-15 10:05:00,430.44,430.54,429.95,430.34,1634.0,430.44,430.54,429.95,430.34,1634.0
2024-05-15 10:10:00,430.53,431.69,430.34,431.67,2927.0,430.53,431.69,430.34,431.67,2927.0
2024-05-15 10:15:00,431.69,433.58,431.69,433.58,5598.0,431.69,433.58,431.69,433.58,5598.0
2024-05-15 10:20:00,433.67,433.99,433.25,433.86,2300.0,433.67,433.99,433.25,433.86,2300.0
2024-05-15 10:25:00,433.76,434.19,433.32,433.68,6120.0,433.76,434.19,433.32,433.68,6120.0
2024-05-15 10:30:00,433.91,434.15,433.5,433.92,2935.0,433.91,434.15,433.5,433.92,2935.0
2024-05-15 10:35:00,433.93,434.2,433.51,433.82,4263.0,433.93,434.2,433.51,433.82,4263.0
2024-05-15 10:40:00,433.83,434.4,433.75,434.19,5206.0,433.83,434.4,433.75,434.19,5206.0
2024-05-15 10:45:00,434.06,434.06,433.37,433.71,2300.0,434.06,434.06,433.37,433.71,2300.0
2024-05-15 10:50:00,433.86,433.94,433.23,433.59,7517.0,433.86,433.94,433.23,433.59,7517.0
2024-05-15 10:55:00,433.83,434.16,433.8,434.09,1950.0,433.83,434.16,433.8,434.09,1950.0
2024-05-15 11:00:00,434.27,434.56,433.89,434.56,1708.0,434.27,434.56,433.89,434.56,1708.0
2024-05-15 11:05:00,434.4,434.49,434.07,434.31,2039.0,434.4,434.49,434.07,434.31,2039.0
2024-05-15 11:10:00,434.32,435.03,434.32,434.84,12817.0,434.32,435.03,434.32,434.84,12817.0
2024-05-15 11:15:00,434.83,435.52,434.79,435.33,3792.0,434.83,435.52,434.79,435.33,3792.0
2024-05-15 11:20:00,435.33,435.53,434.99,435.53,2317.0,435.33,435.53,434.99,435.53,2317.0
2024-05-15 11:25:00,435.46,435.46,434.94,435.28,5061.0,435.46,435.46,434.94,435.28,5061.0
2024-05-15 11:30:00,435.38,435.8,435.35,435.49,3400.0,435.38,435.8,435.35,435.49,3400.0
2024-05-15 11:35:00,435.55,435.63,435.02,435.3,6746.0,435.55,435.63,435.02,435.3,6746.0
2024-05-15 11:40:00,435.23,435.36,435.11,435.12,2250.0,435.23,435.36,435.11,435.12,2250.0
2024-05-15 11:45:00,435.08,435.35,434.78,435.09,6661.0,435.08,435.35,434.78,435.09,6661.0
2024-05-15 11:50:00,435.32,435.78,435.32,435.55,3744.0,435.32,435.78,435.32,435.55,3744.0
2024-05-15 11:55:00,435.69,436.26,435.44,435.89,5973.0,435.69,436.26,435.44,435.89,5973.0
2024-05-15 12:00:00,435.82,436.29,435.71,435.95,3337.0,435.82,436.29,435.71,435.95,3337.0
2024-05-15 12:05:00,435.75,436.38,435.7,436.38,2917.0,435.75,436.38,435.7,436.38,2917.0
2024-05-15 12:10:00,436.4,436.51,435.7,435.74,5445.0,436.4,436.51,435.7,435.74,5445.0
2024-05-15 12:15:00,435.8,436.3,435.68,436.24,4085.0,435.8,436.3,435.68,436.24,4085.0
2024-05-15 12:20:00,436.09,436.64,436.09,436.32,2107.0,436.09,436.64,436.09,436.32,2107.0
2024-05-15 12:25:00,436.46,436.84,436.46,436.74,1739.0,436.46,436.84,436.46,436.74,1739.0
2024-05-15 12:30:00,436.44,436.84,436.24,436.24,4373.0,436.44,436.84,436.24,436.24,4373.0
2024-05-15 12:35:00,436.17,436.32,435.84,435.84,5317.0,436.17,436.32,435.84,435.84,5317.0
2024-05-15 12:40:00,435.95,436.72,435.83,436.47,4374.0,435.95,436.72,435.83,436.47,4374.0
2024-05-15 12:45:00,436.47,437.07,436.46,437.07,3612.0,436.47,437.07,436.46,437.07,3612.0
2024-05-15 12:50:00,437.0,437.42,437.0,437.23,3979.0,437.0,437.42,437.0,437.23,3979.0
2024-05-15 12:55:00,437.24,437.41,437.02,437.08,4485.0,437.24,437.41,437.02,437.08,4485.0
2024-05-15 13:00:00,437.25,437.61,437.25,437.61,2254.0,437.25,437.61,437.25,437.61,2254.0
2024-05-15 13:05:00,437.73,437.83,437.42,437.78,2053.0,437.73,437.83,437.42,437.78,2053.0
2024-05-15 13:10:00,437.81,438.69,437.7,438.58,8975.0,437.81,438.69,437.7,438.58,8975.0
2024-05-15 13:15:00,438.61,439.26,438.47,439.14,7416.0,438.61,439.26,438.47,439.14,7416.0
2024-05-15 13:20:00,438.98,439.08,438.06,438.06,5364.0,438.98,439.08,438.06,438.06,5364.0
2024-05-15 13:25:00,438.07,438.61,437.94,438.47,4186.0,438.07,438.61,437.94,438.47,4186.0
2024-05-15 13:30:00,438.44,438.54,438.21,438.33,1631.0,438.44,438.54,438.21,438.33,1631.0
2024-05-15 13:35:00,438.18,438.18,437.58,437.84,2278.0,438.18,438.18,437.58,437.84,2278.0
2024-05-15 13:40:00,437.74,437.91,437.32,437.71,4417.0,437.74,437.91,437.32,437.71,4417.0
2024-05-15 13:45:00,437.81,437.87,437.58,437.71,1974.0,437.81,437.87,437.58,437.71,1974.0
2024-05-15 13:50:00,437.83,438.3,437.79,438.29,2415.0,437.83,438.3,437.79,438.29,2415.0
2024-05-15 13:55:00,438.29,438.45,437.86,438.44,4366.0,438.29,438.45,437.86,438.44,4366.0
2024-05-15 14:00:00,438.44,438.45,437.7,437.88,2598.0,438.44,438.45,437.7,437.88,2598.0
2024-05-15 14:05:00,438.01,438.07,437.7,437.7,3931.0,438.01,438.07,437.7,437.7,3931.0
2024-05-15 14:10:00,437.93,438.02,437.82,437.95,1695.0,437.93,438.02,437.82,437.95,1695.0
2024-05-15 14:15:00,437.94,438.01,437.65,437.8,2280.0,437.94,438.01,437.65,437.8,2280.0
2024-05-15 14:20:00,437.86,437.86,437.49,437.72,2074.0,437.86,437.86,437.49,437.72,2074.0
2024-05-15 14:25:00,437.63,437.76,437.0,437.22,3407.0,437.63,437.76,437.0,437.22,3407.0
2024-05-15 14:30:00,437.46,437.53,437.21,437.52,4573.0,437.46,437.53,437.21,437.52,4573.0
2024-05-15 14:35:00,437.43,437.55,437.21,437.37,1864.0,437.43,437.55,437.21,437.37,1864.0
2024-05-15 14:40:00,437.18,437.25,436.76,436.81,2694.0,437.18,437.25,436.76,436.81,2694.0
2024-05-15 14:45:00,436.78,437.04,436.69,436.88,5345.0,436.78,437.04,436.69,436.88,5345.0
2024-05-15 14:50:00,436.79,437.43,436.68,437.43,7799.0,436.79,437.43,436.68,437.43,7799.0
2024-05-15 14:55:00,437.28,437.45,436.57,436.63,8110.0,437.28,437.45,436.57,436.63,8110.0
2024-05-15 15:00:00,436.62,437.2,436.62,437.2,4263.0,436.62,437.2,436.62,437.2,4263.0
2024-05-15 15:05:00,437.2,437.38,437.03,437.29,3245.0,437.2,437.38,437.03,437.29,3245.0
2024-05-15 15:10:00,437.31,437.52,437.2,437.33,5663.0,437.31,437.52,437.2,437.33,5663.0
2024-05-15 15:15:00,437.24,437.44,437.08,437.08,5388.0,437.24,437.44,437.08,437.08,5388.0
2024-05-15 15:20:00,437.01,437.65,436.95,437.58,7254.0,437.01,437.65,436.95,437.58,7254.0
2024-05-15 15:25:00,437.57,437.57,437.03,437.03,4300.0,437.57,437.57,437.03,437.03,4300.0
2024-05-15 15:30:00,437.04,437.35,436.91,437.28,11439.0,437.04,437.35,436.91,437.28,11439.0
2024-05-15 15:35:00,437.33,437.33,436.98,437.09,5617.0,437.33,437.33,436.98,437.09,5617.0
2024-05-15 15:40:00,437.09,437.18,436.5,436.84,11014.0,437.09,437.18,436.5,436.84,11014.0
2024-05-15 15:45:00,436.73,437.08,436.68,436.93,6074.0,436.73,437.08,436.68,436.93,6074.0
2024-05-15 15:50:00,436.77,437.64,436.77,437.4,25751.0,436.77,437.64,436.77,437.4,25751.0
2024-05-15 15:55:00,437.16,438.05,437.02,437.68,64790.0,437.16,438.05,437.02,437.68,64790.0
2024-05-16 09:30:00,434.94,434.96,433.27,434.05,23091.0,434.94,434.96,433.27,434.05,23091.0
2024-05-16 09:35:00,434.06,434.62,433.94,434.31,4865.0,434.06,434.62,433.94,434.31,4865.0
2024-05-16 09:40:00,434.21,434.21,432.22,432.69,7154.0,434.21,434.21,432.22,432.69,7154.0
2024-05-16 09:45:00,432.98,434.07,432.73,433.6,4768.0,432.98,434.07,432.73,433.6,4768.0
2024-05-16 09:50:00,433.5,434.29,433.45,434.29,1800.0,433.5,434.29,433.45,434.29,1800.0
2024-05-16 09:55:00,434.3,434.3,433.71,433.71,4168.0,434.3,434.3,433.71,433.71,4168.0
2024-05-16 10:00:00,434.22,435.52,434.22,435.39,4493.0,434.22,435.52,434.22,435.39,4493.0
2024-05-16 10:05:00,435.43,435.86,435.42,435.86,1332.0,435.43,435.86,435.42,435.86,1332.0
2024-05-16 10:10:00,436.1,436.15,435.73,436.0,2799.0,436.1,436.15,435.73,436.0,2799.0
2024-05-16 10:15:00,436.01,436.47,435.94,436.31,3370.0,436.01,436.47,435.94,436.31,3370.0
2024-05-16 10:20:00,436.3,436.58,436.17,436.58,1020.0,436.3,436.58,436.17,436.58,1020.0
2024-05-16 10:25:00,436.39,436.65,436.12,436.12,1575.0,436.39,436.65,436.12,436.12,1575.0
2024-05-16 10:30:00,436.19,436.19,435.79,436.02,682.0,436.19,436.19,435.79,436.02,682.0
2024-05-16 10:35:00,435.85,436.39,435.79,435.88,5809.0,435.85,436.39,435.79,435.88,5809.0
2024-05-16 10:40:00,436.15,436.48,436.01,436.32,3243.0,436.15,436.48,436.01,436.32,3243.0
2024-05-16 10:45:00,436.42,436.73,436.42,436.55,1140.0,436.42,436.73,436.42,436.55,1140.0
2024-05-16 10:50:00,436.48,437.0,436.33,436.91,2531.0,436.48,437.0,436.33,436.91,2531.0
2024-05-16 10:55:00,436.75,437.21,436.73,437.18,3174.0,436.75,437.21,436.73,437.18,3174.0
2024-05-16 11:00:00,437.21,437.21,436.61,436.99,2923.0,437.21,437.21,436.61,436.99,2923.0
2024-05-16 11:05:00,436.93,436.99,436.25,436.57,3143.0,436.93,436.99,436.25,436.57,3143.0
2024-05-16 11:10:00,436.74,436.74,436.05,436.5,2058.0,436.74,436.74,436.05,436.5,2058.0
2024-05-16 11:15:00,436.59,436.59,436.3,436.57,1890.0,436.59,436.59,436.3,436.57,1890.0
2024-05-16 11:20:00,436.4,436.97,436.4,436.97,2300.0,436.4,436.97,436.4,436.97,2300.0
2024-05-16 11:25:00,436.82,437.38,436.82,437.19,3765.0,436.82,437.38,436.82,437.19,3765.0
2024-05-16 11:30:00,437.08,437.08,436.87,436.87,1420.0,437.08,437.08,436.87,436.87,1420.0
2024-05-16 11:35:00,437.2,437.3,437.05,437.05,600.0,437.2,437.3,437.05,437.05,600.0
2024-05-16 11:40:00,437.01,437.08,436.7,436.77,9457.0,437.01,437.08,436.7,436.77,9457.0
2024-05-16 11:45:00,436.92,436.99,436.72,436.76,2063.0,436.92,436.99,436.72,436.76,2063.0
2024-05-16 11:50:00,436.87,437.04,436.79,437.01,5575.0,436.87,437.04,436.79,437.01,5575.0
2024-05-16 11:55:00,437.11,438.0,437.06,437.86,8640.0,437.11,438.0,437.06,437.86,8640.0
2024-05-16 12:00:00,437.86,438.14,437.76,438.08,4665.0,437.86,438.14,437.76,438.08,4665.0
2024-05-16 12:05:00,438.09,438.18,437.84,438.12,3402.0,438.09,438.18,437.84,438.12,3402.0
2024-05-16 12:10:00,438.1,438.51,437.85,438.03,5397.0,438.1,438.51,437.85,438.03,5397.0
2024-05-16 12:15:00,438.14,438.22,437.79,437.95,2847.0,438.14,438.22,437.79,437.95,2847.0
2024-05-16 12:20:00,437.94,438.33,437.94,438.32,2056.0,437.94,438.33,437.94,438.32,2056.0
2024-05-16 12:25:00,438.42,438.54,437.98,438.1,4525.0,438.42,438.54,437.98,438.1,4525.0
2024-05-16 12:30:00,438.08,438.08,437.95,437.97,554.0,438.08,438.08,437.95,437.97,554.0
2024-05-16 12:35:00,437.96,438.26,437.96,438.25,1965.0,437.96,438.26,437.96,438.25,1965.0
2024-05-16 12:40:00,438.24,438.31,438.1,438.31,1471.0,438.24,438.31,438.1,438.31,1471.0
2024-05-16 12:45:00,438.32,438.76,438.23,438.56,3843.0,438.32,438.76,438.23,438.56,3843.0
2024-05-16 12:50:00,438.69,438.81,438.66,438.74,1550.0,438.69,438.81,438.66,438.74,1550.0
2024-05-16 12:55:00,438.93,438.93,438.47,438.47,2133.0,438.93,438.93,438.47,438.47,2133.0
2024-05-16 13:00:00,438.43,438.5,437.9,438.04,3791.0,438.43,438.5,437.9,438.04,3791.0
2024-05-16 13:05:00,438.06,438.2,438.0,438.0,1224.0,438.06,438.2,438.0,438.0,1224.0
2024-05-16 13:10:00,438.04,438.14,438.02,438.12,2602.0,438.04,438.14,438.02,438.12,2602.0
2024-05-16 13:15:00,438.21,438.43,438.17,438.31,2256.0,438.21,438.43,438.17,438.31,2256.0
2024-05-16 13:20:00,438.36,438.41,438.0,438.23,5683.0,438.36,438.41,438.0,438.23,5683.0
2024-05-16 13:25:00,438.22,438.5,438.14,438.29,2149.0,438.22,438.5,438.14,438.29,2149.0
2024-05-16 13:30:00,438.3,438.33,438.22,438.22,2553.0,438.3,438.33,438.22,438.22,2553.0
2024-05-16 13:35:00,437.82,437.95,437.57,437.94,4724.0,437.82,437.95,437.57,437.94,4724.0
2024-05-16 13:40:00,437.9,438.47,437.81,438.44,2293.0,437.9,438.47,437.81,438.44,2293.0
2024-05-16 13:45:00,438.42,438.77,438.36,438.76,1245.0,438.42,438.77,438.36,438.76,1245.0
2024-05-16 13:50:00,438.77,439.04,438.69,438.87,3022.0,438.77,439.04,438.69,438.87,3022.0
2024-05-16 13:55:00,439.28,439.98,439.15,439.85,20137.0,439.28,439.98,439.15,439.85,20137.0
2024-05-16 14:00:00,439.79,439.79,439.06,439.63,6152.0,439.79,439.79,439.06,439.63,6152.0
2024-05-16 14:05:00,439.68,439.77,439.26,439.26,6363.0,439.68,439.77,439.26,439.26,6363.0
2024-05-16 14:10:00,439.27,439.36,438.85,438.85,4656.0,439.27,439.36,438.85,438.85,4656.0
2024-05-16 14:15:00,438.89,438.9,438.44,438.61,4591.0,438.89,438.9,438.44,438.61,4591.0
2024-05-16 14:20:00,438.51,438.57,438.22,438.49,3743.0,438.51,438.57,438.22,438.49,3743.0
2024-05-16 14:25:00,438.49,438.49,438.07,438.08,2340.0,438.49,438.49,438.07,438.08,2340.0
2024-05-16 14:30:00,438.0,438.15,437.98,438.09,1200.0,438.0,438.15,437.98,438.09,1200.0
2024-05-16 14:35:00,437.81,438.12,437.79,438.09,3038.0,437.81,438.12,437.79,438.09,3038.0
2024-05-16 14:40:00,437.97,438.28,437.97,438.26,2723.0,437.97,438.28,437.97,438.26,2723.0
2024-05-16 14:45:00,438.31,438.31,438.08,438.22,2635.0,438.31,438.31,438.08,438.22,2635.0
2024-05-16 14:50:00,438.25,438.39,438.21,438.38,2587.0,438.25,438.39,438.21,438.38,2587.0
2024-05-16 14:55:00,438.28,438.49,438.28,438.3,1537.0,438.28,438.49,438.28,438.3,1537.0
2024-05-16 15:00:00,438.31,439.11,438.22,439.1,5358.0,438.31,439.11,438.22,439.1,5358.0
2024-05-16 15:05:00,438.99,439.14,438.6,439.14,9587.0,438.99,439.14,438.6,439.14,9587.0
2024-05-16 15:10:00,439.12,439.5,439.03,439.28,12479.0,439.12,439.5,439.03,439.28,12479.0
2024-05-16 15:15:00,439.16,439.86,439.09,439.79,6169.0,439.16,439.86,439.09,439.79,6169.0
2024-05-16 15:20:00,439.79,439.86,439.4,439.4,13289.0,439.79,439.86,439.4,439.4,13289.0
2024-05-16 15:25:00,439.56,439.88,439.56,439.77,8308.0,439.56,439.88,439.56,439.77,8308.0
2024-05-16 15:30:00,439.85,440.16,439.72,440.13,22617.0,439.85,440.16,439.72,440.13,22617.0
2024-05-16 15:35:00,439.97,440.1,439.67,439.94,8513.0,439.97,440.1,439.67,439.94,8513.0
2024-05-16 15:40:00,440.04,440.14,439.91,440.0,13402.0,440.04,440.14,439.91,440.0,13402.0
2024-05-16 15:45:00,440.0,440.22,439.88,439.99,6289.0,440.0,440.22,439.88,439.99,6289.0
2024-05-16 15:50:00,440.08,441.66,440.08,441.41,17356.0,440.08,441.66,440.08,441.41,17356.0
2024-05-16 15:55:00,441.07,441.27,440.57,440.83,40976.0,441.07,441.27,440.57,440.83,40976.0
2024-05-17 09:30:00,442.0,442.0,440.34,441.99,62934.0,442.0,442.0,440.34,441.99,62934.0
2024-05-17 09:35:00,441.76,442.37,440.87,440.87,6388.0,441.76,442.37,440.87,440.87,6388.0
2024-05-17 09:40:00,440.99,442.0,440.96,441.79,4702.0,440.99,442.0,440.96,441.79,4702.0
2024-05-17 09:45:00,441.77,442.38,441.5,442.07,6370.0,441.77,442.38,441.5,442.07,6370.0
2024-05-17 09:50:00,441.91,442.58,441.91,442.5,3373.0,441.91,442.58,441.91,442.5,3373.0
2024-05-17 09:55:00,442.42,442.42,441.88,442.19,3844.0,442.42,442.42,441.88,442.19,3844.0
2024-05-17 10:00:00,442.22,442.52,441.77,441.98,6692.0,442.22,442.52,441.77,441.98,6692.0
2024-05-17 10:05:00,441.85,442.21,441.52,442.0,4347.0,441.85,442.21,441.52,442.0,4347.0
2024-05-17 10:10:00,442.01,442.01,441.75,441.97,3476.0,442.01,442.01,441.75,441.97,3476.0
2024-05-17 10:15:00,441.66,441.89,441.39,441.43,1728.0,441.66,441.89,441.39,441.43,1728.0
2024-05-17 10:20:00,441.24,442.11,441.24,442.11,4550.0,441.24,442.11,441.24,442.11,4550.0
2024-05-17 10:25:00,441.95,442.11,441.72,442.01,5128.0,441.95,442.11,441.72,442.01,5128.0
2024-05-17 10:30:00,442.03,442.35,442.03,442.03,1253.0,442.03,442.35,442.03,442.03,1253.0
2024-05-17 10:35:00,442.22,442.22,441.48,442.0,2556.0,442.22,442.22,441.48,442.0,2556.0
2024-05-17 10:40:00,442.2,442.24,442.0,442.13,1600.0,442.2,442.24,442.0,442.13,1600.0
2024-05-17 10:45:00,441.98,442.1,441.68,442.05,16076.0,441.98,442.1,441.68,442.05,16076.0
2024-05-17 10:50:00,441.89,442.25,441.75,442.25,5753.0,441.89,442.25,441.75,442.25,5753.0
2024-05-17 10:55:00,441.98,442.74,441.82,442.5,3935.0,441.98,442.74,441.82,442.5,3935.0
2024-05-17 11:00:00,442.44,442.64,442.09,442.21,2576.0,442.44,442.64,442.09,442.21,2576.0
2024-05-17 11:05:00,442.31,442.57,442.16,442.16,6326.0,442.31,442.57,442.16,442.16,6326.0
2024-05-17 11:10:00,442.56,442.67,442.17,442.17,1900.0,442.56,442.67,442.17,442.17,1900.0
2024-05-17 11:15:00,442.36,442.63,442.31,442.43,6775.0,442.36,442.63,442.31,442.43,6775.0
2024-05-17 11:20:00,442.44,442.57,442.02,442.06,7483.0,442.44,442.57,442.02,442.06,7483.0
2024-05-17 11:25:00,442.19,442.64,442.19,442.24,4708.0,442.19,442.64,442.19,442.24,4708.0
2024-05-17 11:30:00,442.27,442.45,442.24,442.24,900.0,442.27,442.45,442.24,442.24,900.0
2024-05-17 11:35:00,442.1,442.38,441.82,442.16,6159.0,442.1,442.38,441.82,442.16,6159.0
2024-05-17 11:40:00,442.01,442.32,441.87,442.13,6149.0,442.01,442.32,441.87,442.13,6149.0
2024-05-17 11:45:00,442.3,442.39,442.06,442.07,1886.0,442.3,442.39,442.06,442.07,1886.0
2024-05-17 11:50:00,442.18,442.37,441.99,442.09,1752.0,442.18,442.37,441.99,442.09,1752.0
2024-05-17 11:55:00,442.17,442.61,442.09,442.29,2424.0,442.17,442.61,442.09,442.29,2424.0
2024-05-17 12:00:00,442.44,442.96,442.43,442.94,3808.0,442.44,442.96,442.43,442.94,3808.0
2024-05-17 12:05:00,442.75,443.0,442.75,443.0,5182.0,442.75,443.0,442.75,443.0,5182.0
2024-05-17 12:10:00,443.0,443.08,442.88,443.05,2664.0,443.0,443.08,442.88,443.05,2664.0
2024-05-17 12:15:00,443.02,443.17,442.99,443.11,1800.0,443.02,443.17,442.99,443.11,1800.0
2024-05-17 12:20:00,443.11,443.15,442.87,442.94,2701.0,443.11,443.15,442.87,442.94,2701.0
2024-05-17 12:25:00,442.96,443.15,442.95,443.14,1384.0,442.96,443.15,442.95,443.14,1384.0
2024-05-17 12:30:00,442.99,443.2,442.95,443.06,2363.0,442.99,443.2,442.95,443.06,2363.0
2024-05-17 12:35:00,443.18,443.31,443.16,443.21,2250.0,443.18,443.31,443.16,443.21,2250.0
2024-05-17 12:40:00,443.06,443.08,442.89,443.01,700.0,443.06,443.08,442.89,443.01,700.0
2024-05-17 12:45:00,443.04,443.13,442.97,443.01,6063.0,443.04,443.13,442.97,443.01,6063.0
2024-05-17 12:50:00,443.14,443.67,443.14,443.56,2094.0,443.14,443.67,443.14,443.56,2094.0
2024-05-17 12:55:00,443.58,443.8,443.58,443.67,1545.0,443.58,443.8,443.58,443.67,1545.0
2024-05-17 13:00:00,443.69,443.88,443.41,443.44,5156.0,443.69,443.88,443.41,443.44,5156.0
2024-05-17 13:05:00,443.34,443.34,443.0,443.09,800.0,443.34,443.34,443.0,443.09,800.0
2024-05-17 13:10:00,442.99,443.26,442.97,443.25,5154.0,442.99,443.26,442.97,443.25,5154.0
2024-05-17 13:15:00,442.85,443.07,442.85,442.99,2212.0,442.85,443.07,442.85,442.99,2212.0
2024-05-17 13:20:00,443.0,443.27,442.84,443.22,3782.0,443.0,443.27,442.84,443.22,3782.0
2024-05-17 13:25:00,443.21,443.25,443.01,443.01,1100.0,443.21,443.25,443.01,443.01,1100.0
2024-05-17 13:30:00,443.05,443.25,442.99,443.14,1542.0,443.05,443.25,442.99,443.14,1542.0
2024-05-17 13:35:00,443.09,443.4,442.95,443.22,6392.0,443.09,443.4,442.95,443.22,6392.0
2024-05-17 13:40:00,443.23,444.27,443.22,444.13,9079.0,443.23,444.27,443.22,444.13,9079.0
2024-05-17 13:45:00,444.14,444.47,444.13,444.23,10572.0,444.14,444.47,444.13,444.23,10572.0
2024-05-17 13:50:00,444.05,444.3,443.85,443.85,7196.0,444.05,444.3,443.85,443.85,7196.0
2024-05-17 13:55:00,443.75,444.1,443.67,443.89,11189.0,443.75,444.1,443.67,443.89,11189.0
2024-05-17 14:00:00,443.89,444.39,443.78,444.2,4436.0,443.89,444.39,443.78,444.2,4436.0
2024-05-17 14:05:00,444.12,444.4,444.11,444.24,3800.0,444.12,444.4,444.11,444.24,3800.0
2024-05-17 14:10:00,444.13,444.24,443.92,443.94,4887.0,444.13,444.24,443.92,443.94,4887.0
2024-05-17 14:15:00,443.97,444.21,443.79,444.19,2238.0,443.97,444.21,443.79,444.19,2238.0
2024-05-17 14:20:00,443.93,444.16,443.92,443.96,2510.0,443.93,444.16,443.92,443.96,2510.0
2024-05-17 14:25:00,444.04,444.37,444.04,444.3,2300.0,444.04,444.37,444.04,444.3,2300.0
2024-05-17 14:30:00,444.24,444.53,444.24,444.53,2595.0,444.24,444.53,444.24,444.53,2595.0
2024-05-17 14:35:00,444.4,444.48,444.06,444.31,4434.0,444.4,444.48,444.06,444.31,4434.0
2024-05-17 14:40:00,444.31,444.62,444.31,444.56,5565.0,444.31,444.62,444.31,444.56,5565.0
2024-05-17 14:45:00,444.69,444.86,444.47,444.86,2206.0,444.69,444.86,444.47,444.86,2206.0
2024-05-17 14:50:00,444.86,445.05,444.56,444.93,11149.0,444.86,445.05,444.56,444.93,11149.0
2024-05-17 14:55:00,444.96,445.35,444.96,445.35,7013.0,444.96,445.35,444.96,445.35,7013.0
2024-05-17 15:00:00,445.27,445.35,444.84,444.88,5696.0,445.27,445.35,444.84,444.88,5696.0
2024-05-17 15:05:00,444.8,444.9,444.63,444.75,2835.0,444.8,444.9,444.63,444.75,2835.0
2024-05-17 15:10:00,444.83,444.99,444.8,444.89,4199.0,444.83,444.99,444.8,444.89,4199.0
2024-05-17 15:15:00,444.85,445.08,444.84,444.85,4051.0,444.85,445.08,444.84,444.85,4051.0
2024-05-17 15:20:00,444.93,445.8,444.92,445.61,13018.0,444.93,445.8,444.92,445.61,13018.0
2024-05-17 15:25:00,445.57,445.73,445.24,445.49,3744.0,445.57,445.73,445.24,445.49,3744.0
2024-05-17 15:30:00,445.75,446.1,445.63,445.79,6684.0,445.75,446.1,445.63,445.79,6684.0
2024-05-17 15:35:00,445.78,445.9,445.0,445.0,11035.0,445.78,445.9,445.0,445.0,11035.0
2024-05-17 15:40:00,445.19,445.29,445.03,445.15,5219.0,445.19,445.29,445.03,445.15,5219.0
2024-05-17 15:45:00,445.22,445.36,445.08,445.26,7060.0,445.22,445.36,445.08,445.26,7060.0
2024-05-17 15:50:00,445.21,445.98,444.9,445.87,36130.0,445.21,445.98,444.9,445.87,36130.0
2024-05-17 15:55:00,445.75,445.78,444.95,445.16,85441.0,445.75,445.78,444.95,445.16,85441.0
2024-05-20 09:30:00,444.72,444.74,442.98,442.99,14307.0,444.72,444.74,442.98,442.99,14307.0
2024-05-20 09:35:00,443.47,444.35,443.09,444.35,3520.0,443.47,444.35,443.09,444.35,3520.0
2024-05-20 09:40:00,444.33,445.22,444.33,445.08,2476.0,444.33,445.22,444.33,445.08,2476.0
2024-05-20 09:45:00,445.2,445.54,444.67,445.46,4725.0,445.2,445.54,444.67,445.46,4725.0
2024-05-20 09:50:00,445.48,446.0,445.47,445.96,1896.0,445.48,446.0,445.47,445.96,1896.0
2024-05-20 09:55:00,445.64,446.36,445.64,446.13,2592.0,445.64,446.36,445.64,446.13,2592.0
2024-05-20 10:00:00,446.11,446.31,446.08,446.11,1733.0,446.11,446.31,446.08,446.11,1733.0
2024-05-20 10:05:00,446.13,446.13,445.1,445.52,3184.0,446.13,446.13,445.1,445.52,3184.0
2024-05-20 10:10:00,445.24,445.61,445.18,445.61,850.0,445.24,445.61,445.18,445.61,850.0
2024-05-20 10:15:00,445.64,445.81,445.29,445.81,1882.0,445.64,445.81,445.29,445.81,1882.0
2024-05-20 10:20:00,445.65,445.83,445.36,445.83,2470.0,445.65,445.83,445.36,445.83,2470.0
2024-05-20 10:25:00,445.88,446.73,445.88,446.73,2335.0,445.88,446.73,445.88,446.73,2335.0
2024-05-20 10:30:00,446.91,447.58,446.78,447.02,22265.0,446.91,447.58,446.78,447.02,22265.0
2024-05-20 10:35:00,446.82,446.93,446.52,446.53,1136.0,446.82,446.93,446.52,446.53,1136.0
2024-05-20 10:40:00,446.71,446.92,446.5,446.81,2848.0,446.71,446.92,446.5,446.81,2848.0
2024-05-20 10:45:00,446.8,446.86,446.37,446.37,3518.0,446.8,446.86,446.37,446.37,3518.0
2024-05-20 10:50:00,446.63,446.84,446.62,446.78,970.0,446.63,446.84,446.62,446.78,970.0
2024-05-20 10:55:00,446.86,447.13,446.67,446.96,1960.0,446.86,447.13,446.67,446.96,1960.0
2024-05-20 11:00:00,446.64,447.07,446.64,447.07,400.0,446.64,447.07,446.64,447.07,400.0
2024-05-20 11:05:00,446.98,447.02,446.78,446.9,1100.0,446.98,447.02,446.78,446.9,1100.0
2024-05-20 11:10:00,446.78,446.92,446.34,446.36,1964.0,446.78,446.92,446.34,446.36,1964.0
2024-05-20 11:15:00,446.22,446.35,446.03,446.31,1306.0,446.22,446.35,446.03,446.31,1306.0
2024-05-20 11:20:00,446.21,446.69,445.93,446.57,4468.0,446.21,446.69,445.93,446.57,4468.0
2024-05-20 11:25:00,446.68,446.76,446.6,446.66,651.0,446.68,446.76,446.6,446.66,651.0
2024-05-20 11:30:00,446.81,446.81,446.61,446.64,1100.0,446.81,446.81,446.61,446.64,1100.0
2024-05-20 11:35:00,446.63,446.76,446.53,446.73,1301.0,446.63,446.76,446.53,446.73,1301.0
2024-05-20 11:40:00,446.72,447.11,446.7,447.1,1300.0,446.72,447.11,446.7,447.1,1300.0
2024-05-20 11:45:00,446.86,446.95,446.85,446.95,584.0,446.86,446.95,446.85,446.95,584.0
2024-05-20 11:50:00,446.99,447.07,446.9,447.02,1362.0,446.99,447.07,446.9,447.02,1362.0
2024-05-20 11:55:00,446.97,447.1,446.79,446.85,1528.0,446.97,447.1,446.79,446.85,1528.0
2024-05-20 12:00:00,446.78,446.9,446.68,446.77,1068.0,446.78,446.9,446.68,446.77,1068.0
2024-05-20 12:05:00,446.9,446.9,446.79,446.8,1835.0,446.9,446.9,446.79,446.8,1835.0
2024-05-20 12:10:00,446.81,446.81,446.19,446.25,2275.0,446.81,446.81,446.19,446.25,2275.0
2024-05-20 12:15:00,446.29,446.61,446.1,446.46,3247.0,446.29,446.61,446.1,446.46,3247.0
2024-05-20 12:20:00,446.59,446.59,446.35,446.43,1750.0,446.59,446.59,446.35,446.43,1750.0
2024-05-20 12:25:00,446.43,446.43,446.26,446.26,1000.0,446.43,446.43,446.26,446.26,1000.0
2024-05-20 12:30:00,445.91,446.18,445.53,446.18,1300.0,445.91,446.18,445.53,446.18,1300.0
2024-05-20 12:35:00,446.0,446.42,445.92,446.33,2914.0,446.0,446.42,445.92,446.33,2914.0
2024-05-20 12:40:00,446.35,446.77,446.14,446.43,3543.0,446.35,446.77,446.14,446.43,3543.0
2024-05-20 12:45:00,446.66,446.69,446.54,446.65,400.0,446.66,446.69,446.54,446.65,400.0
2024-05-20 12:50:00,446.63,446.92,446.62,446.9,1524.0,446.63,446.92,446.62,446.9,1524.0
2024-05-20 12:55:00,446.73,447.16,446.71,447.07,2751.0,446.73,447.16,446.71,447.07,2751.0
2024-05-20 13:00:00,447.2,447.27,447.16,447.17,1050.0,447.2,447.27,447.16,447.17,1050.0
2024-05-20 13:05:00,447.25,447.34,447.23,447.33,700.0,447.25,447.34,447.23,447.33,700.0
2024-05-20 13:10:00,447.17,447.38,447.15,447.26,1597.0,447.17,447.38,447.15,447.26,1597.0
2024-05-20 13:15:00,447.25,447.47,447.18,447.47,2300.0,447.25,447.47,447.18,447.47,2300.0
2024-05-20 13:20:00,447.24,447.78,447.07,447.35,15801.0,447.24,447.78,447.07,447.35,15801.0
2024-05-20 13:25:00,447.12,447.12,446.92,447.08,464.0,447.12,447.12,446.92,447.08,464.0
2024-05-20 13:30:00,446.95,447.15,446.95,447.15,1241.0,446.95,447.15,446.95,447.15,1241.0
2024-05-20 13:35:00,447.02,447.13,446.97,447.13,673.0,447.02,447.13,446.97,447.13,673.0
2024-05-20 13:40:00,447.09,447.31,447.09,447.19,967.0,447.09,447.31,447.09,447.19,967.0
2024-05-20 13:45:00,447.14,447.33,447.14,447.23,605.0,447.14,447.33,447.14,447.23,605.0
2024-05-20 13:50:00,447.31,447.42,447.31,447.38,1382.0,447.31,447.42,447.31,447.38,1382.0
2024-05-20 13:55:00,447.37,447.58,447.32,447.53,2047.0,447.37,447.58,447.32,447.53,2047.0
2024-05-20 14:00:00,447.62,447.62,447.04,447.07,6513.0,447.62,447.62,447.04,447.07,6513.0
2024-05-20 14:05:00,446.97,447.03,446.69,446.85,5565.0,446.97,447.03,446.69,446.85,5565.0
2024-05-20 14:10:00,446.91,446.97,446.76,446.76,1007.0,446.91,446.97,446.76,446.76,1007.0
2024-05-20 14:15:00,446.64,446.75,446.37,446.66,1983.0,446.64,446.75,446.37,446.66,1983.0
2024-05-20 14:20:00,446.77,447.21,446.71,447.21,4740.0,446.77,447.21,446.71,447.21,4740.0
2024-05-20 14:25:00,447.15,447.85,447.09,447.09,3537.0,447.15,447.85,447.09,447.09,3537.0
2024-05-20 14:30:00,447.33,447.43,447.11,447.28,1715.0,447.33,447.43,447.11,447.28,1715.0
2024-05-20 14:35:00,447.25,447.27,447.14,447.27,1143.0,447.25,447.27,447.14,447.27,1143.0
2024-05-20 14:40:00,447.36,447.37,447.03,447.25,1349.0,447.36,447.37,447.03,447.25,1349.0
2024-05-20 14:45:00,447.13,447.47,447.11,447.47,4691.0,447.13,447.47,447.11,447.47,4691.0
2024-05-20 14:50:00,447.29,447.65,447.29,447.62,1114.0,447.29,447.65,447.29,447.62,1114.0
2024-05-20 14:55:00,447.54,447.72,447.45,447.45,1729.0,447.54,447.72,447.45,447.45,1729.0
2024-05-20 15:00:00,447.38,447.39,447.12,447.13,4103.0,447.38,447.39,447.12,447.13,4103.0
2024-05-20 15:05:00,447.06,447.1,446.43,446.47,3785.0,447.06,447.1,446.43,446.47,3785.0
2024-05-20 15:10:00,446.47,446.63,446.33,446.49,4051.0,446.47,446.63,446.33,446.49,4051.0
2024-05-20 15:15:00,446.48,446.59,446.26,446.3,5299.0,446.48,446.59,446.26,446.3,5299.0
2024-05-20 15:20:00,446.24,446.49,446.22,446.45,2425.0,446.24,446.49,446.22,446.45,2425.0
2024-05-20 15:25:00,446.49,446.71,446.46,446.49,1908.0,446.49,446.71,446.46,446.49,1908.0
2024-05-20 15:30:00,446.38,446.49,445.65,445.94,6514.0,446.38,446.49,445.65,445.94,6514.0
2024-05-20 15:35:00,446.05,447.14,445.91,447.09,12536.0,446.05,447.14,445.91,447.09,12536.0
2024-05-20 15:40:00,447.1,447.37,446.93,447.07,8136.0,447.1,447.37,446.93,447.07,8136.0
2024-05-20 15:45:00,447.18,447.38,446.86,447.0,8982.0,447.18,447.38,446.86,447.0,8982.0
2024-05-20 15:50:00,446.98,447.33,446.35,446.38,18907.0,446.98,447.33,446.35,446.38,18907.0
2024-05-20 15:55:00,446.17,446.23,445.41,446.02,39455.0,446.17,446.23,445.41,446.02,39455.0
2024-05-21 09:30:00,446.0,446.0,444.29,444.3,16950.0,446.0,446.0,444.29,444.3,16950.0
2024-05-21 09:35:00,444.27,444.85,444.03,444.49,2539.0,444.27,444.85,444.03,444.49,2539.0
2024-05-21 09:40:00,444.39,444.4,443.37,443.55,1205.0,444.39,444.4,443.37,443.55,1205.0
2024-05-21 09:45:00,444.03,445.32,443.77,445.31,4895.0,444.03,445.32,443.77,445.31,4895.0
2024-05-21 09:50:00,445.47,445.84,445.46,445.54,1866.0,445.47,445.84,445.46,445.54,1866.0
2024-05-21 09:55:00,445.31,445.48,444.13,445.05,4871.0,445.31,445.48,444.13,445.05,4871.0
2024-05-21 10:00:00,444.97,445.58,444.59,445.58,3610.0,444.97,445.58,444.59,445.58,3610.0
2024-05-21 10:05:00,445.24,445.39,444.77,445.37,4534.0,445.24,445.39,444.77,445.37,4534.0
2024-05-21 10:10:00,445.07,446.38,445.07,446.38,2473.0,445.07,446.38,445.07,446.38,2473.0
2024-05-21 10:15:00,446.25,446.39,445.74,445.91,3840.0,446.25,446.39,445.74,445.91,3840.0
2024-05-21 10:20:00,445.92,446.14,445.75,445.89,4125.0,445.92,446.14,445.75,445.89,4125.0
2024-05-21 10:25:00,445.89,446.0,444.62,444.66,2400.0,445.89,446.0,444.62,444.66,2400.0
2024-05-21 10:30:00,444.48,444.73,442.9,443.47,5635.0,444.48,444.73,442.9,443.47,5635.0
2024-05-21 10:35:00,443.21,443.37,443.0,443.05,2125.0,443.21,443.37,443.0,443.05,2125.0
2024-05-21 10:40:00,443.14,443.77,442.1,442.18,8303.0,443.14,443.77,442.1,442.18,8303.0
2024-05-21 10:45:00,442.0,442.53,441.62,442.12,6550.0,442.0,442.53,441.62,442.12,6550.0
2024-05-21 10:50:00,442.28,442.34,441.9,442.06,1100.0,442.28,442.34,441.9,442.06,1100.0
2024-05-21 10:55:00,441.82,441.82,441.26,441.44,2307.0,441.82,441.82,441.26,441.44,2307.0
2024-05-21 11:00:00,441.41,441.41,441.07,441.24,2327.0,441.41,441.41,441.07,441.24,2327.0
2024-05-21 11:05:00,441.04,441.04,440.16,440.23,5269.0,441.04,441.04,440.16,440.23,5269.0
2024-05-21 11:10:00,440.23,440.53,440.02,440.53,1900.0,440.23,440.53,440.02,440.53,1900.0
2024-05-21 11:15:00,440.7,440.86,440.61,440.61,1675.0,440.7,440.86,440.61,440.61,1675.0
2024-05-21 11:20:00,440.5,440.85,440.4,440.85,1781.0,440.5,440.85,440.4,440.85,1781.0
2024-05-21 11:25:00,440.79,440.97,440.46,440.46,2649.0,440.79,440.97,440.46,440.46,2649.0
2024-05-21 11:30:00,440.59,440.97,440.59,440.8,1493.0,440.59,440.97,440.59,440.8,1493.0
2024-05-21 11:35:00,440.75,440.85,440.35,440.56,3283.0,440.75,440.85,440.35,440.56,3283.0
2024-05-21 11:40:00,440.44,440.44,439.9,439.98,1218.0,440.44,440.44,439.9,439.98,1218.0
2024-05-21 11:45:00,440.2,440.49,440.2,440.49,780.0,440.2,440.49,440.2,440.49,780.0
2024-05-21 11:50:00,440.66,441.39,440.66,441.26,1400.0,440.66,441.39,440.66,441.26,1400.0
2024-05-21 11:55:00,440.91,441.29,440.87,440.95,4990.0,440.91,441.29,440.87,440.95,4990.0
2024-05-21 12:00:00,440.76,440.76,440.1,440.41,1820.0,440.76,440.76,440.1,440.41,1820.0
2024-05-21 12:05:00,440.33,440.46,440.0,440.22,1721.0,440.33,440.46,440.0,440.22,1721.0
2024-05-21 12:10:00,440.54,440.8,440.52,440.52,900.0,440.54,440.8,440.52,440.52,900.0
2024-05-21 12:15:00,440.61,440.83,440.38,440.8,1505.0,440.61,440.83,440.38,440.8,1505.0
2024-05-21 12:20:00,440.71,440.71,440.2,440.21,1300.0,440.71,440.71,440.2,440.21,1300.0
2024-05-21 12:25:00,440.3,440.38,440.11,440.25,1346.0,440.3,440.38,440.11,440.25,1346.0
2024-05-21 12:30:00,440.23,440.4,439.8,439.8,3520.0,440.23,440.4,439.8,439.8,3520.0
2024-05-21 12:35:00,439.77,439.77,439.55,439.66,1700.0,439.77,439.77,439.55,439.66,1700.0
2024-05-21 12:40:00,439.68,440.01,439.5,440.0,3700.0,439.68,440.01,439.5,440.0,3700.0
2024-05-21 12:45:00,440.03,440.07,438.88,439.04,9181.0,440.03,440.07,438.88,439.04,9181.0
2024-05-21 12:50:00,439.18,439.45,438.97,438.97,6636.0,439.18,439.45,438.97,438.97,6636.0
2024-05-21 12:55:00,439.13,439.13,438.61,438.82,2831.0,439.13,439.13,438.61,438.82,2831.0
2024-05-21 13:00:00,438.81,438.81,438.52,438.52,3775.0,438.81,438.81,438.52,438.52,3775.0
2024-05-21 13:05:00,438.59,438.86,438.52,438.56,4741.0,438.59,438.86,438.52,438.56,4741.0
2024-05-21 13:10:00,438.4,438.44,437.69,437.69,4562.0,438.4,438.44,437.69,437.69,4562.0
2024-05-21 13:15:00,437.86,438.05,437.68,437.68,4445.0,437.86,438.05,437.68,437.68,4445.0
2024-05-21 13:20:00,437.72,437.75,437.46,437.5,1400.0,437.72,437.75,437.46,437.5,1400.0
2024-05-21 13:25:00,437.66,438.09,437.52,437.96,11629.0,437.66,438.09,437.52,437.96,11629.0
2024-05-21 13:30:00,437.95,438.6,437.95,438.55,4756.0,437.95,438.6,437.95,438.55,4756.0
2024-05-21 13:35:00,438.64,438.79,438.6,438.6,3989.0,438.64,438.79,438.6,438.6,3989.0
2024-05-21 13:40:00,438.71,438.71,438.2,438.21,2203.0,438.71,438.71,438.2,438.21,2203.0
2024-05-21 13:45:00,438.15,438.34,437.93,437.98,625.0,438.15,438.34,437.93,437.98,625.0
2024-05-21 13:50:00,437.97,438.65,437.9,438.27,23834.0,437.97,438.65,437.9,438.27,23834.0
2024-05-21 13:55:00,438.18,438.24,438.17,438.17,300.0,438.18,438.24,438.17,438.17,300.0
2024-05-21 14:00:00,438.17,438.29,437.89,438.15,24001.0,438.17,438.29,437.89,438.15,24001.0
2024-05-21 14:05:00,437.95,438.73,437.74,438.73,2004.0,437.95,438.73,437.74,438.73,2004.0
2024-05-21 14:10:00,438.54,438.54,438.46,438.46,1700.0,438.54,438.54,438.46,438.46,1700.0
2024-05-21 14:15:00,438.72,439.26,438.72,439.14,1700.0,438.72,439.26,438.72,439.14,1700.0
2024-05-21 14:20:00,439.2,439.21,439.03,439.04,700.0,439.2,439.21,439.03,439.04,700.0
2024-05-21 14:25:00,439.14,439.37,439.14,439.37,1169.0,439.14,439.37,439.14,439.37,1169.0
2024-05-21 14:30:00,439.28,439.67,439.08,439.36,1432.0,439.28,439.67,439.08,439.36,1432.0
2024-05-21 14:35:00,439.27,439.27,438.5,438.93,8709.0,439.27,439.27,438.5,438.93,8709.0
2024-05-21 14:40:00,438.71,438.73,438.63,438.63,863.0,438.71,438.73,438.63,438.63,863.0
2024-05-21 14:45:00,438.71,439.36,438.48,438.94,2200.0,438.71,439.36,438.48,438.94,2200.0
2024-05-21 14:50:00,439.17,439.75,439.09,439.75,2160.0,439.17,439.75,439.09,439.75,2160.0
2024-05-21 14:55:00,439.63,439.72,439.38,439.38,800.0,439.63,439.72,439.38,439.38,800.0
2024-05-21 15:00:00,439.65,440.03,439.35,439.83,2925.0,439.65,440.03,439.35,439.83,2925.0
2024-05-21 15:05:00,439.77,440.22,439.61,440.22,1348.0,439.77,440.22,439.61,440.22,1348.0
2024-05-21 15:10:00,440.06,440.53,440.06,440.51,2524.0,440.06,440.53,440.06,440.51,2524.0
2024-05-21 15:15:00,440.23,440.23,439.89,440.14,1885.0,440.23,440.23,439.89,440.14,1885.0
2024-05-21 15:20:00,439.96,440.18,439.71,440.0,2174.0,439.96,440.18,439.71,440.0,2174.0
2024-05-21 15:25:00,440.06,440.16,439.74,440.15,2633.0,440.06,440.16,439.74,440.15,2633.0
2024-05-21 15:30:00,440.04,440.88,439.93,440.83,6010.0,440.04,440.88,439.93,440.83,6010.0
2024-05-21 15:35:00,440.95,441.22,440.81,440.86,3436.0,440.95,441.22,440.81,440.86,3436.0
2024-05-21 15:40:00,440.86,441.05,440.6,440.86,4803.0,440.86,441.05,440.6,440.86,4803.0
2024-05-21 15:45:00,441.0,441.0,440.47,440.89,3897.0,441.0,441.0,440.47,440.89,3897.0
2024-05-21 15:50:00,441.0,441.68,440.66,441.39,11552.0,441.0,441.68,440.66,441.39,11552.0
2024-05-21 15:55:00,441.18,442.06,440.37,442.03,55285.0,441.18,442.06,440.37,442.03,55285.0
2024-05-22 09:30:00,442.54,443.07,441.4,442.46,13641.0,442.54,443.07,441.4,442.46,13641.0
2024-05-22 09:35:00,442.6,443.29,442.51,443.05,700.0,442.6,443.29,442.51,443.05,700.0
2024-05-22 09:40:00,443.05,444.42,443.05,444.13,4319.0,443.05,444.42,443.05,444.13,4319.0
2024-05-22 09:45:00,444.49,445.0,444.18,444.88,3723.0,444.49,445.0,444.18,444.88,3723.0
2024-05-22 09:50:00,444.77,445.63,444.77,445.34,3129.0,444.77,445.63,444.77,445.34,3129.0
2024-05-22 09:55:00,445.01,445.6,444.4,445.0,3916.0,445.01,445.6,444.4,445.0,3916.0
2024-05-22 10:00:00,445.0,445.39,444.96,445.11,3147.0,445.0,445.39,444.96,445.11,3147.0
2024-05-22 10:05:00,444.96,445.57,444.96,445.3,2132.0,444.96,445.57,444.96,445.3,2132.0
2024-05-22 10:10:00,445.04,445.53,445.04,445.53,2110.0,445.04,445.53,445.04,445.53,2110.0
2024-05-22 10:15:00,445.71,445.98,445.39,445.69,2017.0,445.71,445.98,445.39,445.69,2017.0
2024-05-22 10:20:00,445.58,445.58,445.07,445.27,1726.0,445.58,445.58,445.07,445.27,1726.0
2024-05-22 10:25:00,445.4,445.88,445.27,445.6,2000.0,445.4,445.88,445.27,445.6,2000.0
2024-05-22 10:30:00,445.65,445.87,445.01,445.27,4101.0,445.65,445.87,445.01,445.27,4101.0
2024-05-22 10:35:00,445.07,445.95,445.0,445.79,5686.0,445.07,445.95,445.0,445.79,5686.0
2024-05-22 10:40:00,446.02,446.04,445.7,445.75,2456.0,446.02,446.04,445.7,445.75,2456.0
2024-05-22 10:45:00,445.74,445.74,445.07,445.47,3916.0,445.74,445.74,445.07,445.47,3916.0
2024-05-22 10:50:00,445.28,445.76,445.28,445.76,2778.0,445.28,445.76,445.28,445.76,2778.0
2024-05-22 10:55:00,445.72,446.01,445.64,446.01,6718.0,445.72,446.01,445.64,446.01,6718.0
2024-05-22 11:00:00,445.89,445.93,445.27,445.69,12260.0,445.89,445.93,445.27,445.69,12260.0
2024-05-22 11:05:00,445.72,446.53,445.72,446.51,10213.0,445.72,446.53,445.72,446.51,10213.0
2024-05-22 11:10:00,446.42,446.84,446.37,446.83,1420.0,446.42,446.84,446.37,446.83,1420.0
2024-05-22 11:15:00,446.8,446.84,446.39,446.52,1848.0,446.8,446.84,446.39,446.52,1848.0
2024-05-22 11:20:00,446.48,446.87,446.47,446.87,2844.0,446.48,446.87,446.47,446.87,2844.0
2024-05-22 11:25:00,446.71,447.0,446.45,446.6,5927.0,446.71,447.0,446.45,446.6,5927.0
2024-05-22 11:30:00,446.75,446.78,446.5,446.77,1824.0,446.75,446.78,446.5,446.77,1824.0
2024-05-22 11:35:00,446.93,448.05,446.92,447.64,16624.0,446.93,448.05,446.92,447.64,16624.0
2024-05-22 11:40:00,447.35,448.49,447.25,448.21,11826.0,447.35,448.49,447.25,448.21,11826.0
2024-05-22 11:45:00,448.49,448.53,447.85,448.47,4035.0,448.49,448.53,447.85,448.47,4035.0
2024-05-22 11:50:00,448.46,448.59,447.98,448.1,3217.0,448.46,448.59,447.98,448.1,3217.0
2024-05-22 11:55:00,448.07,448.14,447.91,447.93,1000.0,448.07,448.14,447.91,447.93,1000.0
2024-05-22 12:00:00,447.92,448.11,447.78,447.96,1241.0,447.92,448.11,447.78,447.96,1241.0
2024-05-22 12:05:00,448.11,448.11,447.67,447.93,1600.0,448.11,448.11,447.67,447.93,1600.0
2024-05-22 12:10:00,447.94,448.17,447.84,448.01,2287.0,447.94,448.17,447.84,448.01,2287.0
2024-05-22 12:15:00,447.93,448.18,447.91,448.04,1400.0,447.93,448.18,447.91,448.04,1400.0
2024-05-22 12:20:00,447.94,448.14,447.81,447.99,1581.0,447.94,448.14,447.81,447.99,1581.0
2024-05-22 12:25:00,447.84,448.4,447.79,448.22,3139.0,447.84,448.4,447.79,448.22,3139.0
2024-05-22 12:30:00,448.14,448.39,447.75,447.93,824.0,448.14,448.39,447.75,447.93,824.0
2024-05-22 12:35:00,447.94,448.01,447.8,447.97,4647.0,447.94,448.01,447.8,447.97,4647.0
2024-05-22 12:40:00,448.18,448.18,447.97,448.09,600.0,448.18,448.18,447.97,448.09,600.0
2024-05-22 12:45:00,448.1,448.1,447.91,447.91,1186.0,448.1,448.1,447.91,447.91,1186.0
2024-05-22 12:50:00,447.95,448.3,447.95,448.04,15934.0,447.95,448.3,447.95,448.04,15934.0
2024-05-22 12:55:00,448.05,448.21,447.64,448.19,2411.0,448.05,448.21,447.64,448.19,2411.0
2024-05-22 13:00:00,447.97,448.34,447.73,448.27,11274.0,447.97,448.34,447.73,448.27,11274.0
2024-05-22 13:05:00,448.26,448.82,448.26,448.73,3986.0,448.26,448.82,448.26,448.73,3986.0
2024-05-22 13:10:00,448.53,448.68,448.41,448.68,2296.0,448.53,448.68,448.41,448.68,2296.0
2024-05-22 13:15:00,448.85,449.49,448.84,449.04,4328.0,448.85,449.49,448.84,449.04,4328.0
2024-05-22 13:20:00,449.19,449.33,448.99,449.33,1373.0,449.19,449.33,448.99,449.33,1373.0
2024-05-22 13:25:00,449.47,449.86,449.32,449.65,4295.0,449.47,449.86,449.32,449.65,4295.0
2024-05-22 13:30:00,449.91,449.91,449.41,449.59,4431.0,449.91,449.91,449.41,449.59,4431.0
2024-05-22 13:35:00,449.46,449.59,448.68,448.68,6928.0,449.46,449.59,448.68,448.68,6928.0
2024-05-22 13:40:00,448.63,448.78,448.31,448.47,4501.0,448.63,448.78,448.31,448.47,4501.0
2024-05-22 13:45:00,448.3,448.69,448.29,448.69,1234.0,448.3,448.69,448.29,448.69,1234.0
2024-05-22 13:50:00,448.69,448.69,448.18,448.24,11233.0,448.69,448.69,448.18,448.24,11233.0
2024-05-22 13:55:00,448.15,448.4,447.9,447.9,2195.0,448.15,448.4,447.9,447.9,2195.0
2024-05-22 14:00:00,447.75,448.24,447.75,448.14,15917.0,447.75,448.24,447.75,448.14,15917.0
2024-05-22 14:05:00,448.15,448.25,447.79,448.08,7713.0,448.15,448.25,447.79,448.08,7713.0
2024-05-22 14:10:00,447.86,448.44,447.85,448.26,6321.0,447.86,448.44,447.85,448.26,6321.0
2024-05-22 14:15:00,448.1,448.3,447.83,448.08,4378.0,448.1,448.3,447.83,448.08,4378.0
2024-05-22 14:20:00,447.86,448.03,447.58,448.02,8845.0,447.86,448.03,447.58,448.02,8845.0
2024-05-22 14:25:00,447.93,447.93,447.14,447.14,1600.0,447.93,447.93,447.14,447.14,1600.0
2024-05-22 14:30:00,447.35,447.77,447.27,447.73,4064.0,447.35,447.77,447.27,447.73,4064.0
2024-05-22 14:35:00,447.71,447.88,447.51,447.56,2231.0,447.71,447.88,447.51,447.56,2231.0
2024-05-22 14:40:00,447.56,447.68,447.55,447.61,600.0,447.56,447.68,447.55,447.61,600.0
2024-05-22 14:45:00,447.58,448.23,447.46,448.21,2285.0,447.58,448.23,447.46,448.21,2285.0
2024-05-22 14:50:00,448.31,448.4,448.25,448.27,1298.0,448.31,448.4,448.25,448.27,1298.0
2024-05-22 14:55:00,448.03,448.28,447.96,448.28,2948.0,448.03,448.28,447.96,448.28,2948.0
2024-05-22 15:00:00,448.29,448.45,448.2,448.4,58830.0,448.29,448.45,448.2,448.4,58830.0
2024-05-22 15:05:00,448.44,448.78,448.42,448.59,3008.0,448.44,448.78,448.42,448.59,3008.0
2024-05-22 15:10:00,448.59,448.59,448.16,448.42,3037.0,448.59,448.59,448.16,448.42,3037.0
2024-05-22 15:15:00,448.42,448.52,446.95,447.13,14588.0,448.42,448.52,446.95,447.13,14588.0
2024-05-22 15:20:00,447.14,447.35,447.05,447.09,3271.0,447.14,447.35,447.05,447.09,3271.0
2024-05-22 15:25:00,447.28,447.48,447.02,447.14,6303.0,447.28,447.48,447.02,447.14,6303.0
2024-05-22 15:30:00,447.27,448.02,447.13,447.43,3202.0,447.27,448.02,447.13,447.43,3202.0
2024-05-22 15:35:00,447.04,447.26,446.93,447.1,4246.0,447.04,447.26,446.93,447.1,4246.0
2024-05-22 15:40:00,446.95,447.01,446.08,446.08,20366.0,446.95,447.01,446.08,446.08,20366.0
2024-05-22 15:45:00,446.29,447.12,446.29,447.0,10942.0,446.29,447.12,446.29,447.0,10942.0
2024-05-22 15:50:00,447.02,447.85,446.09,447.65,43561.0,447.02,447.85,446.09,447.65,43561.0
2024-05-22 15:55:00,447.74,447.86,447.47,447.53,34739.0,447.74,447.86,447.47,447.53,34739.0
2024-05-23 09:30:00,449.58,449.84,446.75,447.13,17927.0,449.58,449.84,446.75,447.13,17927.0
2024-05-23 09:35:00,446.67,449.6,446.67,449.25,8763.0,446.67,449.6,446.67,449.25,8763.0
2024-05-23 09:40:00,448.97,449.88,448.95,449.87,5726.0,448.97,449.88,448.95,449.87,5726.0
2024-05-23 09:45:00,449.65,449.82,447.94,448.15,11789.0,449.65,449.82,447.94,448.15,11789.0
2024-05-23 09:50:00,448.41,448.74,448.0,448.64,16380.0,448.41,448.74,448.0,448.64,16380.0
2024-05-23 09:55:00,448.65,449.44,448.46,449.44,12766.0,448.65,449.44,448.46,449.44,12766.0
2024-05-23 10:00:00,449.36,449.5,448.62,448.63,7644.0,449.36,449.5,448.62,448.63,7644.0
2024-05-23 10:05:00,448.95,448.95,448.45,448.56,4249.0,448.95,448.95,448.45,448.56,4249.0
2024-05-23 10:10:00,448.62,449.71,448.61,449.71,10545.0,448.62,449.71,448.61,449.71,10545.0
2024-05-23 10:15:00,449.9,450.54,449.57,450.17,27919.0,449.9,450.54,449.57,450.17,27919.0
2024-05-23 10:20:00,450.11,450.16,449.58,449.72,6327.0,450.11,450.16,449.58,449.72,6327.0
2024-05-23 10:25:00,449.76,449.87,449.02,449.17,3575.0,449.76,449.87,449.02,449.17,3575.0
2024-05-23 10:30:00,449.47,449.97,449.38,449.83,1500.0,449.47,449.97,449.38,449.83,1500.0
2024-05-23 10:35:00,449.92,450.46,449.76,450.07,2906.0,449.92,450.46,449.76,450.07,2906.0
2024-05-23 10:40:00,450.26,450.48,449.69,449.7,3233.0,450.26,450.48,449.69,449.7,3233.0
2024-05-23 10:45:00,449.52,449.9,449.02,449.18,1544.0,449.52,449.9,449.02,449.18,1544.0
2024-05-23 10:50:00,449.26,449.26,448.76,448.89,985.0,449.26,449.26,448.76,448.89,985.0
2024-05-23 10:55:00,448.83,448.83,448.45,448.71,1841.0,448.83,448.83,448.45,448.71,1841.0
2024-05-23 11:00:00,448.94,449.43,448.93,449.43,1200.0,448.94,449.43,448.93,449.43,1200.0
2024-05-23 11:05:00,449.36,450.03,449.23,450.02,2900.0,449.36,450.03,449.23,450.02,2900.0
2024-05-23 11:10:00,449.98,450.13,449.72,449.72,1438.0,449.98,450.13,449.72,449.72,1438.0
2024-05-23 11:15:00,449.56,449.72,449.32,449.72,93803.0,449.56,449.72,449.32,449.72,93803.0
2024-05-23 11:20:00,449.61,450.3,449.36,449.95,4684.0,449.61,450.3,449.36,449.95,4684.0
2024-05-23 11:25:00,450.04,450.89,449.84,450.61,23240.0,450.04,450.89,449.84,450.61,23240.0
2024-05-23 11:30:00,450.91,451.69,450.91,451.69,9281.0,450.91,451.69,450.91,451.69,9281.0
2024-05-23 11:35:00,451.75,452.38,451.36,452.11,12421.0,451.75,452.38,451.36,452.11,12421.0
2024-05-23 11:40:00,452.31,452.31,451.91,452.06,2200.0,452.31,452.31,451.91,452.06,2200.0
2024-05-23 11:45:00,452.05,452.05,451.76,452.02,2007.0,452.05,452.05,451.76,452.02,2007.0
2024-05-23 11:50:00,451.89,452.44,451.72,452.12,9685.0,451.89,452.44,451.72,452.12,9685.0
2024-05-23 11:55:00,452.11,452.37,451.99,452.21,5083.0,452.11,452.37,451.99,452.21,5083.0
2024-05-23 12:00:00,452.37,452.53,451.83,452.0,5625.0,452.37,452.53,451.83,452.0,5625.0
2024-05-23 12:05:00,452.14,452.44,452.14,452.24,2699.0,452.14,452.44,452.14,452.24,2699.0
2024-05-23 12:10:00,452.23,452.5,452.22,452.36,4463.0,452.23,452.5,452.22,452.36,4463.0
2024-05-23 12:15:00,452.5,452.5,451.97,452.03,2075.0,452.5,452.5,451.97,452.03,2075.0
2024-05-23 12:20:00,452.22,452.34,452.18,452.33,1400.0,452.22,452.34,452.18,452.33,1400.0
2024-05-23 12:25:00,452.45,452.62,452.22,452.56,9432.0,452.45,452.62,452.22,452.56,9432.0
2024-05-23 12:30:00,452.7,453.49,452.7,453.26,15297.0,452.7,453.49,452.7,453.26,15297.0
2024-05-23 12:35:00,453.28,453.68,453.14,453.53,10586.0,453.28,453.68,453.14,453.53,10586.0
2024-05-23 12:40:00,453.71,453.71,452.98,453.28,14174.0,453.71,453.71,452.98,453.28,14174.0
2024-05-23 12:45:00,453.0,453.0,452.23,452.37,6442.0,453.0,453.0,452.23,452.37,6442.0
2024-05-23 12:50:00,452.14,452.35,451.86,452.04,8565.0,452.14,452.35,451.86,452.04,8565.0
2024-05-23 12:55:00,452.08,452.2,451.29,451.83,9189.0,452.08,452.2,451.29,451.83,9189.0
2024-05-23 13:00:00,451.87,452.14,451.16,451.16,4333.0,451.87,452.14,451.16,451.16,4333.0
2024-05-23 13:05:00,451.11,451.16,450.88,451.1,900.0,451.11,451.16,450.88,451.1,900.0
2024-05-23 13:10:00,451.0,451.87,450.93,451.84,4304.0,451.0,451.87,450.93,451.84,4304.0
2024-05-23 13:15:00,451.82,451.92,451.13,451.14,3800.0,451.82,451.92,451.13,451.14,3800.0
2024-05-23 13:20:00,451.14,451.49,450.92,451.24,4340.0,451.14,451.49,450.92,451.24,4340.0
2024-05-23 13:25:00,451.22,451.41,450.99,451.41,7129.0,451.22,451.41,450.99,451.41,7129.0
2024-05-23 13:30:00,451.28,451.28,450.61,450.85,3397.0,451.28,451.28,450.61,450.85,3397.0
2024-05-23 13:35:00,450.82,451.1,449.64,449.69,5114.0,450.82,451.1,449.64,449.69,5114.0
2024-05-23 13:40:00,450.11,450.31,449.56,449.56,4643.0,450.11,450.31,449.56,449.56,4643.0
2024-05-23 13:45:00,449.43,449.58,449.2,449.47,2778.0,449.43,449.58,449.2,449.47,2778.0
2024-05-23 13:50:00,449.68,449.86,449.5,449.67,3068.0,449.68,449.86,449.5,449.67,3068.0
2024-05-23 13:55:00,449.53,449.85,449.43,449.78,6353.0,449.53,449.85,449.43,449.78,6353.0
2024-05-23 14:00:00,449.68,450.09,449.47,449.52,6702.0,449.68,450.09,449.47,449.52,6702.0
2024-05-23 14:05:00,449.35,449.81,449.35,449.52,5865.0,449.35,449.81,449.35,449.52,5865.0
2024-05-23 14:10:00,449.62,449.95,449.6,449.81,5788.0,449.62,449.95,449.6,449.81,5788.0
2024-05-23 14:15:00,449.95,450.2,449.68,449.72,7977.0,449.95,450.2,449.68,449.72,7977.0
2024-05-23 14:20:00,449.9,449.97,449.38,449.78,7224.0,449.9,449.97,449.38,449.78,7224.0
2024-05-23 14:25:00,449.8,450.04,449.3,449.68,12335.0,449.8,450.04,449.3,449.68,12335.0
2024-05-23 14:30:00,449.46,450.29,449.46,450.29,6390.0,449.46,450.29,449.46,450.29,6390.0
2024-05-23 14:35:00,450.46,450.69,450.19,450.54,6971.0,450.46,450.69,450.19,450.54,6971.0
2024-05-23 14:40:00,450.4,450.65,450.07,450.09,4969.0,450.4,450.65,450.07,450.09,4969.0
2024-05-23 14:45:00,450.1,450.18,449.75,449.84,5886.0,450.1,450.18,449.75,449.84,5886.0
2024-05-23 14:50:00,449.74,449.82,449.38,449.49,7531.0,449.74,449.82,449.38,449.49,7531.0
2024-05-23 14:55:00,449.6,449.7,449.37,449.43,6808.0,449.6,449.7,449.37,449.43,6808.0
2024-05-23 15:00:00,449.53,449.83,449.48,449.5,10173.0,449.53,449.83,449.48,449.5,10173.0
2024-05-23 15:05:00,449.5,449.67,449.16,449.45,7987.0,449.5,449.67,449.16,449.45,7987.0
2024-05-23 15:10:00,449.17,450.06,449.17,449.74,4061.0,449.17,450.06,449.17,449.74,4061.0
2024-05-23 15:15:00,449.66,450.07,449.49,449.94,4657.0,449.66,450.07,449.49,449.94,4657.0
2024-05-23 15:20:00,450.05,450.17,449.71,449.85,13235.0,450.05,450.17,449.71,449.85,13235.0
2024-05-23 15:25:00,449.96,450.6,449.67,449.8,3838.0,449.96,450.6,449.67,449.8,3838.0
2024-05-23 15:30:00,449.75,450.39,449.65,450.39,3137.0,449.75,450.39,449.65,450.39,3137.0
2024-05-23 15:35:00,450.39,450.46,450.05,450.46,8655.0,450.39,450.46,450.05,450.46,8655.0
2024-05-23 15:40:00,450.5,450.91,450.26,450.81,17104.0,450.5,450.91,450.26,450.81,17104.0
2024-05-23 15:45:00,450.8,451.51,450.74,450.87,16466.0,450.8,451.51,450.74,450.87,16466.0
2024-05-23 15:50:00,451.02,451.25,450.4,450.98,18464.0,451.02,451.25,450.4,450.98,18464.0
2024-05-23 15:55:00,450.42,451.08,450.16,450.8,69062.0,450.42,451.08,450.16,450.8,69062.0
2024-05-24 09:30:00,451.22,452.07,449.42,449.74,21333.0,451.22,452.07,449.42,449.74,21333.0
2024-05-24 09:35:00,449.81,451.98,449.8,451.97,8390.0,449.81,451.98,449.8,451.97,8390.0
2024-05-24 09:40:00,452.6,455.0,452.6,455.0,8189.0,452.6,455.0,452.6,455.0,8189.0
2024-05-24 09:45:00,454.65,455.6,453.75,453.86,8933.0,454.65,455.6,453.75,453.86,8933.0
2024-05-24 09:50:00,453.79,455.64,453.68,455.2,9200.0,453.79,455.64,453.68,455.2,9200.0
2024-05-24 09:55:00,455.8,455.96,454.26,454.93,4753.0,455.8,455.96,454.26,454.93,4753.0
2024-05-24 10:00:00,455.7,456.12,454.86,454.95,8174.0,455.7,456.12,454.86,454.95,8174.0
2024-05-24 10:05:00,454.94,455.7,454.88,455.44,3418.0,454.94,455.7,454.88,455.44,3418.0
2024-05-24 10:10:00,455.27,456.17,454.84,455.23,7063.0,455.27,456.17,454.84,455.23,7063.0
2024-05-24 10:15:00,455.37,455.62,454.92,455.02,5322.0,455.37,455.62,454.92,455.02,5322.0
2024-05-24 10:20:00,454.78,455.22,454.57,454.97,3891.0,454.78,455.22,454.57,454.97,3891.0
2024-05-24 10:25:00,454.85,454.99,453.65,454.99,3229.0,454.85,454.99,453.65,454.99,3229.0
2024-05-24 10:30:00,455.27,455.27,454.28,454.29,5005.0,455.27,455.27,454.28,454.29,5005.0
2024-05-24 10:35:00,454.24,454.57,454.11,454.43,2583.0,454.24,454.57,454.11,454.43,2583.0
2024-05-24 10:40:00,454.4,454.71,454.4,454.51,2408.0,454.4,454.71,454.4,454.51,2408.0
2024-05-24 10:45:00,454.43,455.3,454.3,455.17,5794.0,454.43,455.3,454.3,455.17,5794.0
2024-05-24 10:50:00,455.36,455.68,455.11,455.44,2138.0,455.36,455.68,455.11,455.44,2138.0
2024-05-24 10:55:00,455.22,455.4,454.87,455.33,4087.0,455.22,455.4,454.87,455.33,4087.0
2024-05-24 11:00:00,455.35,456.16,455.35,456.0,4283.0,455.35,456.16,455.35,456.0,4283.0
2024-05-24 11:05:00,456.35,456.54,455.66,456.16,5461.0,456.35,456.54,455.66,456.16,5461.0
2024-05-24 11:10:00,456.2,457.42,456.19,457.41,7724.0,456.2,457.42,456.19,457.41,7724.0
2024-05-24 11:15:00,457.48,457.66,455.77,455.77,10693.0,457.48,457.66,455.77,455.77,10693.0
2024-05-24 11:20:00,455.79,456.09,455.31,455.72,1881.0,455.79,456.09,455.31,455.72,1881.0
2024-05-24 11:25:00,455.9,455.96,455.55,455.95,2350.0,455.9,455.96,455.55,455.95,2350.0
2024-05-24 11:30:00,455.92,456.06,455.81,456.06,1508.0,455.92,456.06,455.81,456.06,1508.0
2024-05-24 11:35:00,456.07,456.25,455.73,456.13,2400.0,456.07,456.25,455.73,456.13,2400.0
2024-05-24 11:40:00,456.09,456.09,455.78,455.9,3620.0,456.09,456.09,455.78,455.9,3620.0
2024-05-24 11:45:00,455.76,456.14,455.71,455.88,4401.0,455.76,456.14,455.71,455.88,4401.0
2024-05-24 11:50:00,455.89,455.95,455.38,455.38,4004.0,455.89,455.95,455.38,455.38,4004.0
2024-05-24 11:55:00,455.46,455.68,455.38,455.39,4902.0,455.46,455.68,455.38,455.39,4902.0
2024-05-24 12:00:00,455.5,455.69,455.42,455.42,2807.0,455.5,455.69,455.42,455.42,2807.0
2024-05-24 12:05:00,455.58,455.99,455.58,455.81,2410.0,455.58,455.99,455.58,455.81,2410.0
2024-05-24 12:10:00,455.63,456.05,455.62,456.05,2244.0,455.63,456.05,455.62,456.05,2244.0
2024-05-24 12:15:00,456.19,456.19,455.63,456.18,3722.0,456.19,456.19,455.63,456.18,3722.0
2024-05-24 12:20:00,456.05,456.2,455.61,455.76,2413.0,456.05,456.2,455.61,455.76,2413.0
2024-05-24 12:25:00,455.76,456.02,455.7,455.82,2335.0,455.76,456.02,455.7,455.82,2335.0
2024-05-24 12:30:00,455.89,456.07,455.58,455.58,4920.0,455.89,456.07,455.58,455.58,4920.0
2024-05-24 12:35:00,455.52,455.78,455.52,455.68,1097.0,455.52,455.78,455.52,455.68,1097.0
2024-05-24 12:40:00,455.67,456.04,455.53,456.04,1919.0,455.67,456.04,455.53,456.04,1919.0
2024-05-24 12:45:00,456.04,456.24,455.88,455.98,3590.0,456.04,456.24,455.88,455.98,3590.0
2024-05-24 12:50:00,455.91,456.18,455.84,456.07,3692.0,455.91,456.18,455.84,456.07,3692.0
2024-05-24 12:55:00,456.0,456.0,455.67,455.67,3661.0,456.0,456.0,455.67,455.67,3661.0
2024-05-24 13:00:00,455.83,455.91,455.64,455.76,4374.0,455.83,455.91,455.64,455.76,4374.0
2024-05-24 13:05:00,455.56,455.88,455.53,455.88,2276.0,455.56,455.88,455.53,455.88,2276.0
2024-05-24 13:10:00,455.75,456.44,455.75,456.29,1700.0,455.75,456.44,455.75,456.29,1700.0
2024-05-24 13:15:00,456.37,456.37,455.93,455.94,2171.0,456.37,456.37,455.93,455.94,2171.0
2024-05-24 13:20:00,455.98,456.19,455.9,456.19,2093.0,455.98,456.19,455.9,456.19,2093.0
2024-05-24 13:25:00,456.2,456.49,456.16,456.38,2709.0,456.2,456.49,456.16,456.38,2709.0
2024-05-24 13:30:00,456.42,456.42,456.1,456.16,2400.0,456.42,456.42,456.1,456.16,2400.0
2024-05-24 13:35:00,456.24,456.24,455.87,455.87,3563.0,456.24,456.24,455.87,455.87,3563.0
2024-05-24 13:40:00,455.88,456.55,455.87,456.15,10981.0,455.88,456.55,455.87,456.15,10981.0
2024-05-24 13:45:00,456.15,456.26,455.38,455.47,4400.0,456.15,456.26,455.38,455.47,4400.0
2024-05-24 13:50:00,455.66,455.92,455.65,455.92,2536.0,455.66,455.92,455.65,455.92,2536.0
2024-05-24 13:55:00,455.94,456.45,455.9,456.14,3689.0,455.94,456.45,455.9,456.14,3689.0
2024-05-24 14:00:00,456.4,456.61,456.2,456.41,3580.0,456.4,456.61,456.2,456.41,3580.0
2024-05-24 14:05:00,456.4,456.6,456.31,456.47,1200.0,456.4,456.6,456.31,456.47,1200.0
2024-05-24 14:10:00,456.52,456.69,456.31,456.42,3833.0,456.52,456.69,456.31,456.42,3833.0
2024-05-24 14:15:00,456.48,456.79,456.43,456.43,4141.0,456.48,456.79,456.43,456.43,4141.0
2024-05-24 14:20:00,456.48,456.7,456.29,456.48,3752.0,456.48,456.7,456.29,456.48,3752.0
2024-05-24 14:25:00,456.6,456.61,456.24,456.24,3368.0,456.6,456.61,456.24,456.24,3368.0
2024-05-24 14:30:00,456.17,456.49,456.17,456.46,2088.0,456.17,456.49,456.17,456.46,2088.0
2024-05-24 14:35:00,456.54,456.55,456.3,456.4,3544.0,456.54,456.55,456.3,456.4,3544.0
2024-05-24 14:40:00,456.28,456.36,456.14,456.33,4260.0,456.28,456.36,456.14,456.33,4260.0
2024-05-24 14:45:00,456.23,456.5,456.23,456.33,2839.0,456.23,456.5,456.23,456.33,2839.0
2024-05-24 14:50:00,456.4,456.41,456.19,456.32,3195.0,456.4,456.41,456.19,456.32,3195.0
2024-05-24 14:55:00,456.36,456.7,456.27,456.51,4527.0,456.36,456.7,456.27,456.51,4527.0
2024-05-24 15:00:00,456.42,456.42,456.03,456.33,6036.0,456.42,456.42,456.03,456.33,6036.0
2024-05-24 15:05:00,456.45,456.9,456.41,456.68,7872.0,456.45,456.9,456.41,456.68,7872.0
2024-05-24 15:10:00,456.63,456.76,456.48,456.61,3475.0,456.63,456.76,456.48,456.61,3475.0
2024-05-24 15:15:00,456.5,456.77,456.49,456.49,3100.0,456.5,456.77,456.49,456.49,3100.0
2024-05-24 15:20:00,456.49,456.49,456.23,456.26,8412.0,456.49,456.49,456.23,456.26,8412.0
2024-05-24 15:25:00,456.46,456.48,456.24,456.34,2448.0,456.46,456.48,456.24,456.34,2448.0
2024-05-24 15:30:00,456.28,456.74,456.21,456.25,6222.0,456.28,456.74,456.21,456.25,6222.0
2024-05-24 15:35:00,456.18,456.56,456.12,456.48,3908.0,456.18,456.56,456.12,456.48,3908.0
2024-05-24 15:40:00,456.5,456.55,456.31,456.41,7456.0,456.5,456.55,456.31,456.41,7456.0
2024-05-24 15:45:00,456.39,456.49,455.96,456.43,13865.0,456.39,456.49,455.96,456.43,13865.0
2024-05-24 15:50:00,456.43,456.7,456.27,456.51,14085.0,456.43,456.7,456.27,456.51,14085.0
2024-05-24 15:55:00,456.83,457.23,456.25,457.02,59790.0,456.83,457.23,456.25,457.02,59790.0
2024-05-28 09:30:00,454.38,454.79,445.79,448.8,44269.0,454.38,454.79,445.79,448.8,44269.0
2024-05-28 09:35:00,448.76,449.08,447.15,447.32,7441.0,448.76,449.08,447.15,447.32,7441.0
2024-05-28 09:40:00,446.7,447.12,445.94,446.47,14489.0,446.7,447.12,445.94,446.47,14489.0
2024-05-28 09:45:00,446.42,447.82,445.22,447.81,16801.0,446.42,447.82,445.22,447.81,16801.0
2024-05-28 09:50:00,447.85,449.35,447.44,447.79,10847.0,447.85,449.35,447.44,447.79,10847.0
2024-05-28 09:55:00,447.77,448.04,446.62,447.27,17649.0,447.77,448.04,446.62,447.27,17649.0
2024-05-28 10:00:00,447.22,447.25,445.58,446.97,22621.0,447.22,447.25,445.58,446.97,22621.0
2024-05-28 10:05:00,446.89,447.27,446.67,447.02,33035.0,446.89,447.27,446.67,447.02,33035.0
2024-05-28 10:10:00,447.15,448.1,447.15,448.05,27337.0,447.15,448.1,447.15,448.05,27337.0
2024-05-28 10:15:00,448.11,448.98,447.58,447.64,17571.0,448.11,448.98,447.58,447.64,17571.0
2024-05-28 10:20:00,447.45,448.25,447.45,448.25,5008.0,447.45,448.25,447.45,448.25,5008.0
2024-05-28 10:25:00,448.28,448.59,447.65,448.33,8566.0,448.28,448.59,447.65,448.33,8566.0
2024-05-28 10:30:00,448.5,448.88,448.16,448.17,7892.0,448.5,448.88,448.16,448.17,7892.0
2024-05-28 10:35:00,448.11,449.28,448.01,449.15,7866.0,448.11,449.28,448.01,449.15,7866.0
2024-05-28 10:40:00,449.11,449.32,448.7,448.99,4854.0,449.11,449.32,448.7,448.99,4854.0
2024-05-28 10:45:00,448.98,449.56,448.96,449.56,2733.0,448.98,449.56,448.96,449.56,2733.0
2024-05-28 10:50:00,449.56,449.76,448.43,448.52,4528.0,449.56,449.76,448.43,448.52,4528.0
2024-05-28 10:55:00,448.55,449.18,448.06,448.96,18976.0,448.55,449.18,448.06,448.96,18976.0
2024-05-28 11:00:00,448.94,449.19,448.78,449.19,9601.0,448.94,449.19,448.78,449.19,9601.0
2024-05-28 11:05:00,449.3,449.84,449.1,449.78,4849.0,449.3,449.84,449.1,449.78,4849.0
2024-05-28 11:10:00,449.91,450.72,449.9,450.41,10431.0,449.91,450.72,449.9,450.41,10431.0
2024-05-28 11:15:00,450.21,450.38,449.97,450.27,4649.0,450.21,450.38,449.97,450.27,4649.0
2024-05-28 11:20:00,450.27,450.48,449.9,449.9,18635.0,450.27,450.48,449.9,449.9,18635.0
2024-05-28 11:25:00,449.86,450.66,449.85,450.66,13470.0,449.86,450.66,449.85,450.66,13470.0
2024-05-28 11:30:00,450.54,451.11,450.53,450.85,6795.0,450.54,451.11,450.53,450.85,6795.0
2024-05-28 11:35:00,451.01,451.54,450.91,451.53,3705.0,451.01,451.54,450.91,451.53,3705.0
2024-05-28 11:40:00,451.38,451.52,450.63,450.64,3789.0,451.38,451.52,450.63,450.64,3789.0
2024-05-28 11:45:00,450.62,450.62,450.27,450.28,2355.0,450.62,450.62,450.27,450.28,2355.0
2024-05-28 11:50:00,450.25,450.4,449.25,449.5,5265.0,450.25,450.4,449.25,449.5,5265.0
2024-05-28 11:55:00,449.31,449.68,449.11,449.4,9163.0,449.31,449.68,449.11,449.4,9163.0
2024-05-28 12:00:00,449.17,449.43,449.01,449.31,5255.0,449.17,449.43,449.01,449.31,5255.0
2024-05-28 12:05:00,449.35,449.41,448.94,449.4,11564.0,449.35,449.41,448.94,449.4,11564.0
2024-05-28 12:10:00,449.48,449.62,448.74,448.75,7861.0,449.48,449.62,448.74,448.75,7861.0
2024-05-28 12:15:00,448.84,448.84,448.26,448.34,2889.0,448.84,448.84,448.26,448.34,2889.0
2024-05-28 12:20:00,448.18,448.42,447.9,448.14,3665.0,448.18,448.42,447.9,448.14,3665.0
2024-05-28 12:25:00,448.33,448.38,447.79,448.1,3226.0,448.33,448.38,447.79,448.1,3226.0
2024-05-28 12:30:00,447.89,448.11,447.41,447.52,2052.0,447.89,448.11,447.41,447.52,2052.0
2024-05-28 12:35:00,447.46,447.75,447.45,447.69,2442.0,447.46,447.75,447.45,447.69,2442.0
2024-05-28 12:40:00,447.69,447.77,447.57,447.72,2045.0,447.69,447.77,447.57,447.72,2045.0
2024-05-28 12:45:00,447.64,447.96,447.37,447.47,2817.0,447.64,447.96,447.37,447.47,2817.0
2024-05-28 12:50:00,447.5,447.56,447.17,447.17,2004.0,447.5,447.56,447.17,447.17,2004.0
2024-05-28 12:55:00,447.23,447.28,446.79,446.86,3659.0,447.23,447.28,446.79,446.86,3659.0
2024-05-28 13:00:00,446.94,447.31,446.77,447.3,24969.0,446.94,447.31,446.77,447.3,24969.0
2024-05-28 13:05:00,447.3,447.75,447.05,447.17,5934.0,447.3,447.75,447.05,447.17,5934.0
2024-05-28 13:10:00,447.26,447.46,447.04,447.31,7162.0,447.26,447.46,447.04,447.31,7162.0
2024-05-28 13:15:00,447.14,447.36,446.93,447.24,5477.0,447.14,447.36,446.93,447.24,5477.0
2024-05-28 13:20:00,447.29,447.29,447.1,447.1,2400.0,447.29,447.29,447.1,447.1,2400.0
2024-05-28 13:25:00,447.01,447.07,446.91,447.0,2100.0,447.01,447.07,446.91,447.0,2100.0
2024-05-28 13:30:00,446.99,447.28,446.85,447.06,2988.0,446.99,447.28,446.85,447.06,2988.0
2024-05-28 13:35:00,447.04,447.16,447.02,447.05,3200.0,447.04,447.16,447.02,447.05,3200.0
2024-05-28 13:40:00,447.03,447.2,446.88,447.0,2700.0,447.03,447.2,446.88,447.0,2700.0
2024-05-28 13:45:00,446.99,447.02,446.87,446.87,3224.0,446.99,447.02,446.87,446.87,3224.0
2024-05-28 13:50:00,446.94,447.18,446.68,446.75,8297.0,446.94,447.18,446.68,446.75,8297.0
2024-05-28 13:55:00,446.75,446.86,446.75,446.81,2648.0,446.75,446.86,446.75,446.81,2648.0
2024-05-28 14:00:00,446.72,447.07,446.68,447.01,4158.0,446.72,447.07,446.68,447.01,4158.0
2024-05-28 14:05:00,447.06,447.24,446.97,447.24,2940.0,447.06,447.24,446.97,447.24,2940.0
2024-05-28 14:10:00,447.18,447.29,446.97,447.19,5850.0,447.18,447.29,446.97,447.19,5850.0
2024-05-28 14:15:00,447.37,447.54,447.07,447.11,15244.0,447.37,447.54,447.07,447.11,15244.0
2024-05-28 14:20:00,447.11,447.11,446.83,446.9,8070.0,447.11,447.11,446.83,446.9,8070.0
2024-05-28 14:25:00,446.84,447.14,446.68,447.02,3517.0,446.84,447.14,446.68,447.02,3517.0
2024-05-28 14:30:00,446.94,447.28,446.89,446.89,4827.0,446.94,447.28,446.89,446.89,4827.0
2024-05-28 14:35:00,446.81,446.81,446.17,446.49,4600.0,446.81,446.81,446.17,446.49,4600.0
2024-05-28 14:40:00,446.52,447.03,446.46,447.03,3651.0,446.52,447.03,446.46,447.03,3651.0
2024-05-28 14:45:00,446.99,447.34,446.98,447.3,4216.0,446.99,447.34,446.98,447.3,4216.0
2024-05-28 14:50:00,447.25,447.36,446.85,446.9,4296.0,447.25,447.36,446.85,446.9,4296.0
2024-05-28 14:55:00,446.99,447.38,446.74,446.75,8540.0,446.99,447.38,446.74,446.75,8540.0
2024-05-28 15:00:00,446.61,446.82,446.44,446.81,4062.0,446.61,446.82,446.44,446.81,4062.0
2024-05-28 15:05:00,446.93,447.29,446.88,447.29,3001.0,446.93,447.29,446.88,447.29,3001.0
2024-05-28 15:10:00,447.25,447.36,447.05,447.13,6361.0,447.25,447.36,447.05,447.13,6361.0
2024-05-28 15:15:00,447.08,447.33,446.99,447.33,2200.0,447.08,447.33,446.99,447.33,2200.0
2024-05-28 15:20:00,447.33,447.43,447.18,447.39,2500.0,447.33,447.43,447.18,447.39,2500.0
2024-05-28 15:25:00,447.39,447.62,447.05,447.05,6818.0,447.39,447.62,447.05,447.05,6818.0
2024-05-28 15:30:00,447.05,447.11,446.81,446.98,12897.0,447.05,447.11,446.81,446.98,12897.0
2024-05-28 15:35:00,447.0,447.15,446.69,446.69,8298.0,447.0,447.15,446.69,446.69,8298.0
2024-05-28 15:40:00,446.68,446.96,446.37,446.96,4944.0,446.68,446.96,446.37,446.96,4944.0
2024-05-28 15:45:00,446.88,447.09,446.68,446.82,8079.0,446.88,447.09,446.68,446.82,8079.0
2024-05-28 15:50:00,446.98,447.59,446.5,446.5,23688.0,446.98,447.59,446.5,446.5,23688.0
2024-05-28 15:55:00,446.18,447.1,446.18,446.88,88624.0,446.18,447.1,446.18,446.88,88624.0
2024-05-29 09:30:00,445.56,448.12,445.56,448.12,20358.0,445.56,448.12,445.56,448.12,20358.0
2024-05-29 09:35:00,447.83,448.21,447.33,447.35,1100.0,447.83,448.21,447.33,447.35,1100.0
2024-05-29 09:40:00,447.01,447.01,445.9,445.9,1727.0,447.01,447.01,445.9,445.9,1727.0
2024-05-29 09:45:00,445.91,447.04,445.63,446.79,2701.0,445.91,447.04,445.63,446.79,2701.0
2024-05-29 09:50:00,446.86,446.86,443.94,444.26,5509.0,446.86,446.86,443.94,444.26,5509.0
2024-05-29 09:55:00,444.75,445.52,444.65,444.68,3765.0,444.75,445.52,444.65,444.68,3765.0
2024-05-29 10:00:00,444.96,445.18,444.39,444.66,3880.0,444.96,445.18,444.39,444.66,3880.0
2024-05-29 10:05:00,444.83,445.25,444.43,445.25,5380.0,444.83,445.25,444.43,445.25,5380.0
2024-05-29 10:10:00,445.54,445.54,444.97,444.97,1878.0,445.54,445.54,444.97,444.97,1878.0
2024-05-29 10:15:00,444.88,444.89,443.63,444.18,3600.0,444.88,444.89,443.63,444.18,3600.0
2024-05-29 10:20:00,444.21,444.25,443.7,443.88,1479.0,444.21,444.25,443.7,443.88,1479.0
2024-05-29 10:25:00,444.01,444.52,443.9,444.52,1610.0,444.01,444.52,443.9,444.52,1610.0
2024-05-29 10:30:00,444.5,444.88,444.3,444.31,1932.0,444.5,444.88,444.3,444.31,1932.0
2024-05-29 10:35:00,444.44,445.66,444.27,445.5,7879.0,444.44,445.66,444.27,445.5,7879.0
2024-05-29 10:40:00,445.46,445.55,444.27,444.27,4397.0,445.46,445.55,444.27,444.27,4397.0
2024-05-29 10:45:00,444.36,444.43,444.17,444.36,1400.0,444.36,444.43,444.17,444.36,1400.0
2024-05-29 10:50:00,444.37,444.45,443.57,443.75,4049.0,444.37,444.45,443.57,443.75,4049.0
2024-05-29 10:55:00,443.69,443.9,443.6,443.9,1963.0,443.69,443.9,443.6,443.9,1963.0
2024-05-29 11:00:00,443.79,444.1,443.32,443.35,2619.0,443.79,444.1,443.32,443.35,2619.0
2024-05-29 11:05:00,443.43,443.45,443.11,443.12,2100.0,443.43,443.45,443.11,443.12,2100.0
2024-05-29 11:10:00,443.12,443.12,442.7,442.81,1000.0,443.12,443.12,442.7,442.81,1000.0
2024-05-29 11:15:00,442.76,443.05,442.53,442.53,1300.0,442.76,443.05,442.53,442.53,1300.0
2024-05-29 11:20:00,442.45,442.65,442.45,442.49,1603.0,442.45,442.65,442.45,442.49,1603.0
2024-05-29 11:25:00,442.44,442.68,442.44,442.5,900.0,442.44,442.68,442.44,442.5,900.0
2024-05-29 11:30:00,442.65,443.1,442.48,443.1,3242.0,442.65,443.1,442.48,443.1,3242.0
2024-05-29 11:35:00,443.33,443.58,443.17,443.44,816.0,443.33,443.58,443.17,443.44,816.0
2024-05-29 11:40:00,443.34,443.46,443.27,443.43,1520.0,443.34,443.46,443.27,443.43,1520.0
2024-05-29 11:45:00,443.29,443.29,442.95,442.95,1721.0,443.29,443.29,442.95,442.95,1721.0
2024-05-29 11:50:00,442.72,442.81,442.4,442.81,4707.0,442.72,442.81,442.4,442.81,4707.0
2024-05-29 11:55:00,442.85,443.42,442.84,443.42,19691.0,442.85,443.42,442.84,443.42,19691.0
2024-05-29 12:00:00,443.47,443.71,443.2,443.6,1456.0,443.47,443.71,443.2,443.6,1456.0
2024-05-29 12:05:00,443.59,443.86,443.42,443.86,1338.0,443.59,443.86,443.42,443.86,1338.0
2024-05-29 12:10:00,443.77,444.13,443.66,443.75,2687.0,443.77,444.13,443.66,443.75,2687.0
2024-05-29 12:15:00,443.64,443.64,443.53,443.58,800.0,443.64,443.64,443.53,443.58,800.0
2024-05-29 12:20:00,443.48,443.5,442.87,442.87,1940.0,443.48,443.5,442.87,442.87,1940.0
2024-05-29 12:25:00,442.93,443.04,442.63,442.82,4792.0,442.93,443.04,442.63,442.82,4792.0
2024-05-29 12:30:00,442.7,442.85,442.69,442.77,1500.0,442.7,442.85,442.69,442.77,1500.0
2024-05-29 12:35:00,442.74,442.74,442.54,442.54,1431.0,442.74,442.74,442.54,442.54,1431.0
2024-05-29 12:40:00,442.5,442.67,442.5,442.67,1004.0,442.5,442.67,442.5,442.67,1004.0
2024-05-29 12:45:00,442.81,443.03,442.8,442.93,1418.0,442.81,443.03,442.8,442.93,1418.0
2024-05-29 12:50:00,442.97,443.05,442.84,442.89,1800.0,442.97,443.05,442.84,442.89,1800.0
2024-05-29 12:55:00,442.74,442.78,442.58,442.75,1200.0,442.74,442.78,442.58,442.75,1200.0
2024-05-29 13:00:00,442.66,443.01,442.53,442.96,2500.0,442.66,443.01,442.53,442.96,2500.0
2024-05-29 13:05:00,442.97,443.34,442.94,443.03,2000.0,442.97,443.34,442.94,443.03,2000.0
2024-05-29 13:10:00,443.15,443.46,443.14,443.31,2040.0,443.15,443.46,443.14,443.31,2040.0
2024-05-29 13:15:00,443.23,443.24,442.99,443.0,1259.0,443.23,443.24,442.99,443.0,1259.0
2024-05-29 13:20:00,443.0,443.0,442.73,442.75,3098.0,443.0,443.0,442.73,442.75,3098.0
2024-05-29 13:25:00,442.75,443.27,442.75,443.18,1238.0,442.75,443.27,442.75,443.18,1238.0
2024-05-29 13:30:00,443.26,443.27,442.77,442.77,1050.0,443.26,443.27,442.77,442.77,1050.0
2024-05-29 13:35:00,442.58,442.8,442.5,442.63,2147.0,442.58,442.8,442.5,442.63,2147.0
2024-05-29 13:40:00,442.63,442.63,442.33,442.36,1061.0,442.63,442.63,442.33,442.36,1061.0
2024-05-29 13:45:00,442.59,442.81,442.59,442.72,1200.0,442.59,442.81,442.59,442.72,1200.0
2024-05-29 13:50:00,442.79,442.94,442.79,442.94,1100.0,442.79,442.94,442.79,442.94,1100.0
2024-05-29 13:55:00,442.95,443.06,442.75,443.06,2500.0,442.95,443.06,442.75,443.06,2500.0
2024-05-29 14:00:00,443.03,443.03,442.78,442.91,800.0,443.03,443.03,442.78,442.91,800.0
2024-05-29 14:05:00,442.77,442.86,442.46,442.79,1900.0,442.77,442.86,442.46,442.79,1900.0
2024-05-29 14:10:00,442.92,442.92,442.75,442.75,946.0,442.92,442.92,442.75,442.75,946.0
2024-05-29 14:15:00,442.75,442.78,441.82,442.06,5700.0,442.75,442.78,441.82,442.06,5700.0
2024-05-29 14:20:00,442.08,442.21,442.03,442.16,800.0,442.08,442.21,442.03,442.16,800.0
2024-05-29 14:25:00,442.31,442.31,442.02,442.02,1400.0,442.31,442.31,442.02,442.02,1400.0
2024-05-29 14:30:00,441.97,441.97,441.22,441.23,1750.0,441.97,441.97,441.22,441.23,1750.0
2024-05-29 14:35:00,441.3,441.3,440.9,440.9,1835.0,441.3,441.3,440.9,440.9,1835.0
2024-05-29 14:40:00,440.9,441.48,440.89,441.48,2257.0,440.9,441.48,440.89,441.48,2257.0
2024-05-29 14:45:00,441.34,441.42,441.1,441.24,2356.0,441.34,441.42,441.1,441.24,2356.0
2024-05-29 14:50:00,441.32,441.63,441.13,441.63,1945.0,441.32,441.63,441.13,441.63,1945.0
2024-05-29 14:55:00,441.55,441.98,441.43,441.83,5797.0,441.55,441.98,441.43,441.83,5797.0
2024-05-29 15:00:00,442.0,442.3,441.94,442.09,2501.0,442.0,442.3,441.94,442.09,2501.0
2024-05-29 15:05:00,442.09,442.23,441.95,442.18,1781.0,442.09,442.23,441.95,442.18,1781.0
2024-05-29 15:10:00,442.24,442.29,442.09,442.23,2270.0,442.24,442.29,442.09,442.23,2270.0
2024-05-29 15:15:00,442.23,442.35,442.06,442.12,1418.0,442.23,442.35,442.06,442.12,1418.0
2024-05-29 15:20:00,442.12,442.28,441.78,441.79,7735.0,442.12,442.28,441.78,441.79,7735.0
2024-05-29 15:25:00,441.92,442.11,441.62,441.91,3531.0,441.92,442.11,441.62,441.91,3531.0
2024-05-29 15:30:00,441.64,441.94,441.52,441.92,3787.0,441.64,441.94,441.52,441.92,3787.0
2024-05-29 15:35:00,441.8,442.49,441.77,442.48,3212.0,441.8,442.49,441.77,442.48,3212.0
2024-05-29 15:40:00,442.42,443.31,442.29,443.25,4504.0,442.42,443.31,442.29,443.25,4504.0
2024-05-29 15:45:00,443.14,443.44,441.73,442.0,20081.0,443.14,443.44,441.73,442.0,20081.0
2024-05-29 15:50:00,442.32,442.32,441.0,441.14,33369.0,442.32,442.32,441.0,441.14,33369.0
2024-05-29 15:55:00,440.97,441.37,440.56,440.97,67856.0,440.97,441.37,440.56,440.97,67856.0
2024-05-30 09:30:00,439.11,439.98,437.41,439.56,20266.0,439.11,439.98,437.41,439.56,20266.0
2024-05-30 09:35:00,439.56,439.76,437.85,438.43,22667.0,439.56,439.76,437.85,438.43,22667.0
2024-05-30 09:40:00,439.14,439.14,436.43,437.47,6848.0,439.14,439.14,436.43,437.47,6848.0
2024-05-30 09:45:00,437.09,437.61,436.66,436.67,10894.0,437.09,437.61,436.66,436.67,10894.0
2024-05-30 09:50:00,436.47,436.65,435.57,435.93,3132.0,436.47,436.65,435.57,435.93,3132.0
2024-05-30 09:55:00,435.85,436.81,435.85,436.55,3565.0,435.85,436.81,435.85,436.55,3565.0
2024-05-30 10:00:00,436.56,437.75,436.35,437.67,7939.0,436.56,437.75,436.35,437.67,7939.0
2024-05-30 10:05:00,437.89,438.78,437.54,438.61,4464.0,437.89,438.78,437.54,438.61,4464.0
2024-05-30 10:10:00,438.37,438.56,437.19,437.2,3367.0,438.37,438.56,437.19,437.2,3367.0
2024-05-30 10:15:00,437.24,437.64,437.01,437.25,5229.0,437.24,437.64,437.01,437.25,5229.0
2024-05-30 10:20:00,437.63,438.62,437.63,438.56,2400.0,437.63,438.62,437.63,438.56,2400.0
2024-05-30 10:25:00,438.82,439.0,438.61,438.75,3561.0,438.82,439.0,438.61,438.75,3561.0
2024-05-30 10:30:00,439.34,439.59,439.22,439.33,1500.0,439.34,439.59,439.22,439.33,1500.0
2024-05-30 10:35:00,439.22,440.0,439.18,439.54,3104.0,439.22,440.0,439.18,439.54,3104.0
2024-05-30 10:40:00,439.82,440.01,439.58,439.79,600.0,439.82,440.01,439.58,439.79,600.0
2024-05-30 10:45:00,439.51,439.94,439.37,439.6,1270.0,439.51,439.94,439.37,439.6,1270.0
2024-05-30 10:50:00,439.6,440.28,439.6,439.95,7382.0,439.6,440.28,439.6,439.95,7382.0
2024-05-30 10:55:00,439.94,440.12,439.36,439.36,3673.0,439.94,440.12,439.36,439.36,3673.0
2024-05-30 11:00:00,438.77,439.37,438.71,439.27,2828.0,438.77,439.37,438.71,439.27,2828.0
2024-05-30 11:05:00,438.81,439.13,438.76,439.06,600.0,438.81,439.13,438.76,439.06,600.0
2024-05-30 11:10:00,439.08,439.35,438.09,438.36,5373.0,439.08,439.35,438.09,438.36,5373.0
2024-05-30 11:15:00,438.55,439.31,438.49,439.18,6050.0,438.55,439.31,438.49,439.18,6050.0
2024-05-30 11:20:00,439.41,439.5,439.04,439.43,3181.0,439.41,439.5,439.04,439.43,3181.0
2024-05-30 11:25:00,439.58,440.04,439.46,440.04,4398.0,439.58,440.04,439.46,440.04,4398.0
2024-05-30 11:30:00,440.03,440.76,439.85,439.97,4024.0,440.03,440.76,439.85,439.97,4024.0
2024-05-30 11:35:00,439.87,439.92,439.7,439.7,480.0,439.87,439.92,439.7,439.7,480.0
2024-05-30 11:40:00,439.91,440.05,439.9,439.99,1375.0,439.91,440.05,439.9,439.99,1375.0
2024-05-30 11:45:00,439.67,439.67,439.34,439.56,1706.0,439.67,439.67,439.34,439.56,1706.0
2024-05-30 11:50:00,439.51,439.63,439.16,439.25,1800.0,439.51,439.63,439.16,439.25,1800.0
2024-05-30 11:55:00,439.21,439.67,439.01,439.44,3630.0,439.21,439.67,439.01,439.44,3630.0
2024-05-30 12:00:00,439.38,439.82,439.01,439.6,2700.0,439.38,439.82,439.01,439.6,2700.0
2024-05-30 12:05:00,439.89,440.09,439.85,440.03,921.0,439.89,440.09,439.85,440.03,921.0
2024-05-30 12:10:00,439.96,440.24,439.8,440.24,2996.0,439.96,440.24,439.8,440.24,2996.0
2024-05-30 12:15:00,440.36,440.39,440.13,440.13,782.0,440.36,440.39,440.13,440.13,782.0
2024-05-30 12:20:00,439.94,440.27,439.92,440.27,990.0,439.94,440.27,439.92,440.27,990.0
2024-05-30 12:25:00,440.01,440.09,439.81,439.88,1400.0,440.01,440.09,439.81,439.88,1400.0
2024-05-30 12:30:00,439.82,440.41,439.82,440.16,1933.0,439.82,440.41,439.82,440.16,1933.0
2024-05-30 12:35:00,440.16,440.4,440.09,440.4,1900.0,440.16,440.4,440.09,440.4,1900.0
2024-05-30 12:40:00,440.44,440.44,440.25,440.25,429.0,440.44,440.44,440.25,440.25,429.0
2024-05-30 12:45:00,440.15,440.38,439.99,439.99,2000.0,440.15,440.38,439.99,439.99,2000.0
2024-05-30 12:50:00,440.02,440.44,439.92,440.2,4637.0,440.02,440.44,439.92,440.2,4637.0
2024-05-30 12:55:00,439.94,440.07,439.85,440.0,2127.0,439.94,440.07,439.85,440.0,2127.0
2024-05-30 13:00:00,439.99,440.0,439.59,439.59,900.0,439.99,440.0,439.59,439.59,900.0
2024-05-30 13:05:00,439.38,439.67,439.26,439.66,1155.0,439.38,439.67,439.26,439.66,1155.0
2024-05-30 13:10:00,439.59,440.41,439.47,440.35,5337.0,439.59,440.41,439.47,440.35,5337.0
2024-05-30 13:15:00,440.35,440.39,439.65,439.65,1916.0,440.35,440.39,439.65,439.65,1916.0
2024-05-30 13:20:00,439.68,440.33,439.21,440.3,8530.0,439.68,440.33,439.21,440.3,8530.0
2024-05-30 13:25:00,440.13,440.23,440.0,440.23,1000.0,440.13,440.23,440.0,440.23,1000.0
2024-05-30 13:30:00,440.02,440.32,439.82,439.82,5165.0,440.02,440.32,439.82,439.82,5165.0
2024-05-30 13:35:00,440.05,440.23,439.88,440.1,2200.0,440.05,440.23,439.88,440.1,2200.0
2024-05-30 13:40:00,439.75,440.08,439.45,439.62,1912.0,439.75,440.08,439.45,439.62,1912.0
2024-05-30 13:45:00,439.53,439.91,439.51,439.56,2984.0,439.53,439.91,439.51,439.56,2984.0
2024-05-30 13:50:00,439.74,439.86,439.27,439.54,5646.0,439.74,439.86,439.27,439.54,5646.0
2024-05-30 13:55:00,439.44,439.49,439.11,439.34,2175.0,439.44,439.49,439.11,439.34,2175.0
2024-05-30 14:00:00,439.35,439.44,439.2,439.23,733.0,439.35,439.44,439.2,439.23,733.0
2024-05-30 14:05:00,439.58,439.68,439.28,439.35,1551.0,439.58,439.68,439.28,439.35,1551.0
2024-05-30 14:10:00,439.68,439.77,439.25,439.25,1450.0,439.68,439.77,439.25,439.25,1450.0
2024-05-30 14:15:00,439.32,439.65,438.91,439.62,2958.0,439.32,439.65,438.91,439.62,2958.0
2024-05-30 14:20:00,439.87,440.18,439.85,440.18,1032.0,439.87,440.18,439.85,440.18,1032.0
2024-05-30 14:25:00,440.03,440.22,439.97,440.11,1844.0,440.03,440.22,439.97,440.11,1844.0
2024-05-30 14:30:00,440.0,440.0,439.6,439.69,4784.0,440.0,440.0,439.6,439.69,4784.0
2024-05-30 14:35:00,439.66,439.97,439.55,439.64,3615.0,439.66,439.97,439.55,439.64,3615.0
2024-05-30 14:40:00,439.8,440.04,439.69,440.02,4686.0,439.8,440.04,439.69,440.02,4686.0
2024-05-30 14:45:00,440.06,440.27,439.9,440.19,2769.0,440.06,440.27,439.9,440.19,2769.0
2024-05-30 14:50:00,440.28,440.8,440.28,440.55,7256.0,440.28,440.8,440.28,440.55,7256.0
2024-05-30 14:55:00,440.46,440.9,440.39,440.9,4690.0,440.46,440.9,440.39,440.9,4690.0
2024-05-30 15:00:00,440.89,441.42,440.88,441.42,2200.0,440.89,441.42,440.88,441.42,2200.0
2024-05-30 15:05:00,441.25,441.26,440.99,441.02,1635.0,441.25,441.26,440.99,441.02,1635.0
2024-05-30 15:10:00,440.93,441.6,440.91,441.48,3097.0,440.93,441.6,440.91,441.48,3097.0
2024-05-30 15:15:00,441.5,441.64,441.22,441.64,2400.0,441.5,441.64,441.22,441.64,2400.0
2024-05-30 15:20:00,441.82,441.86,441.55,441.55,2912.0,441.82,441.86,441.55,441.55,2912.0
2024-05-30 15:25:00,441.49,441.93,441.48,441.93,3526.0,441.49,441.93,441.48,441.93,3526.0
2024-05-30 15:30:00,441.92,442.2,441.82,441.9,4181.0,441.92,442.2,441.82,441.9,4181.0
2024-05-30 15:35:00,441.82,441.9,441.4,441.63,19040.0,441.82,441.9,441.4,441.63,19040.0
2024-05-30 15:40:00,441.62,441.87,440.78,440.78,13166.0,441.62,441.87,440.78,440.78,13166.0
2024-05-30 15:45:00,440.97,441.47,440.77,441.01,9855.0,440.97,441.47,440.77,441.01,9855.0
2024-05-30 15:50:00,441.11,442.21,440.87,442.2,17850.0,441.11,442.21,440.87,442.2,17850.0
2024-05-30 15:55:00,442.38,443.25,442.06,443.12,45257.0,442.38,443.25,442.06,443.12,45257.0
2024-05-31 09:30:00,444.74,446.93,443.47,446.18,20822.0,444.74,446.93,443.47,446.18,20822.0
2024-05-31 09:35:00,446.81,448.68,446.59,447.98,4879.0,446.81,448.68,446.59,447.98,4879.0
2024-05-31 09:40:00,447.65,448.84,447.07,447.76,6946.0,447.65,448.84,447.07,447.76,6946.0
2024-05-31 09:45:00,447.76,449.25,447.43,448.72,3360.0,447.76,449.25,447.43,448.72,3360.0
2024-05-31 09:50:00,448.72,449.09,447.41,448.22,10838.0,448.72,449.09,447.41,448.22,10838.0
2024-05-31 09:55:00,448.72,449.26,447.69,448.87,8730.0,448.72,449.26,447.69,448.87,8730.0
2024-05-31 10:00:00,448.87,448.87,448.16,448.81,3759.0,448.87,448.87,448.16,448.81,3759.0
2024-05-31 10:05:00,448.53,448.53,447.84,448.26,2167.0,448.53,448.53,447.84,448.26,2167.0
2024-05-31 10:10:00,448.25,449.12,448.25,448.61,4614.0,448.25,449.12,448.25,448.61,4614.0
2024-05-31 10:15:00,448.71,449.8,448.7,449.8,4155.0,448.71,449.8,448.7,449.8,4155.0
2024-05-31 10:20:00,449.81,450.29,449.81,450.04,4770.0,449.81,450.29,449.81,450.04,4770.0
2024-05-31 10:25:00,450.05,450.28,449.53,449.89,4023.0,450.05,450.28,449.53,449.89,4023.0
2024-05-31 10:30:00,449.92,450.05,449.6,449.65,3880.0,449.92,450.05,449.6,449.65,3880.0
2024-05-31 10:35:00,449.71,450.12,449.23,450.04,4093.0,449.71,450.12,449.23,450.04,4093.0
2024-05-31 10:40:00,450.37,450.97,449.9,449.91,6075.0,450.37,450.97,449.9,449.91,6075.0
2024-05-31 10:45:00,449.9,450.18,449.34,449.57,4500.0,449.9,450.18,449.34,449.57,4500.0
2024-05-31 10:50:00,449.46,449.46,448.75,449.21,3526.0,449.46,449.46,448.75,449.21,3526.0
2024-05-31 10:55:00,449.37,449.88,449.37,449.68,1954.0,449.37,449.88,449.37,449.68,1954.0
2024-05-31 11:00:00,449.64,449.86,449.03,449.21,4536.0,449.64,449.86,449.03,449.21,4536.0
2024-05-31 11:05:00,449.34,449.5,449.18,449.28,3406.0,449.34,449.5,449.18,449.28,3406.0
2024-05-31 11:10:00,449.24,449.8,449.18,449.8,2400.0,449.24,449.8,449.18,449.8,2400.0
2024-05-31 11:15:00,449.5,449.6,448.94,448.94,5131.0,449.5,449.6,448.94,448.94,5131.0
2024-05-31 11:20:00,448.9,449.24,448.78,448.99,4618.0,448.9,449.24,448.78,448.99,4618.0
2024-05-31 11:25:00,448.85,449.5,448.84,449.5,2694.0,448.85,449.5,448.84,449.5,2694.0
2024-05-31 11:30:00,449.46,449.88,449.45,449.88,2897.0,449.46,449.88,449.45,449.88,2897.0
2024-05-31 11:35:00,449.67,450.15,449.66,450.1,4046.0,449.67,450.15,449.66,450.1,4046.0
2024-05-31 11:40:00,449.86,450.02,449.77,449.79,2175.0,449.86,450.02,449.77,449.79,2175.0
2024-05-31 11:45:00,449.84,450.05,449.72,449.98,1300.0,449.84,450.05,449.72,449.98,1300.0
2024-05-31 11:50:00,450.12,450.12,449.48,449.54,2902.0,450.12,450.12,449.48,449.54,2902.0
2024-05-31 11:55:00,449.53,449.61,449.35,449.47,3315.0,449.53,449.61,449.35,449.47,3315.0
2024-05-31 12:00:00,449.44,449.56,448.76,448.93,53411.0,449.44,449.56,448.76,448.93,53411.0
2024-05-31 12:05:00,448.7,449.35,448.7,449.35,3706.0,448.7,449.35,448.7,449.35,3706.0
2024-05-31 12:10:00,449.18,449.47,448.89,449.25,2969.0,449.18,449.47,448.89,449.25,2969.0
2024-05-31 12:15:00,449.25,449.25,448.38,448.78,4555.0,449.25,449.25,448.38,448.78,4555.0
2024-05-31 12:20:00,448.5,449.23,448.35,449.09,8349.0,448.5,449.23,448.35,449.09,8349.0
2024-05-31 12:25:00,449.34,449.34,449.09,449.16,1155.0,449.34,449.34,449.09,449.16,1155.0
2024-05-31 12:30:00,449.06,449.15,448.94,449.01,3732.0,449.06,449.15,448.94,449.01,3732.0
2024-05-31 12:35:00,448.93,449.12,448.85,449.05,4083.0,448.93,449.12,448.85,449.05,4083.0
2024-05-31 12:40:00,449.14,449.21,448.74,448.8,5081.0,449.14,449.21,448.74,448.8,5081.0
2024-05-31 12:45:00,448.8,449.5,448.7,449.34,6091.0,448.8,449.5,448.7,449.34,6091.0
2024-05-31 12:50:00,449.56,449.99,449.46,449.74,2488.0,449.56,449.99,449.46,449.74,2488.0
2024-05-31 12:55:00,449.74,449.74,449.5,449.5,1800.0,449.74,449.74,449.5,449.5,1800.0
2024-05-31 13:00:00,449.79,449.99,449.75,449.92,2821.0,449.79,449.99,449.75,449.92,2821.0
2024-05-31 13:05:00,449.83,449.99,449.67,449.98,3003.0,449.83,449.99,449.67,449.98,3003.0
2024-05-31 13:10:00,449.82,450.44,449.8,450.34,5763.0,449.82,450.44,449.8,450.34,5763.0
2024-05-31 13:15:00,450.41,450.71,450.2,450.53,2700.0,450.41,450.71,450.2,450.53,2700.0
2024-05-31 13:20:00,450.76,451.35,450.63,451.04,3780.0,450.76,451.35,450.63,451.04,3780.0
2024-05-31 13:25:00,451.28,451.69,451.21,451.67,2900.0,451.28,451.69,451.21,451.67,2900.0
2024-05-31 13:30:00,451.16,451.18,450.61,450.86,3422.0,451.16,451.18,450.61,450.86,3422.0
2024-05-31 13:35:00,450.63,450.85,450.26,450.69,7078.0,450.63,450.85,450.26,450.69,7078.0
2024-05-31 13:40:00,450.97,451.02,450.73,451.0,5079.0,450.97,451.02,450.73,451.0,5079.0
2024-05-31 13:45:00,451.03,451.13,450.83,450.87,7502.0,451.03,451.13,450.83,450.87,7502.0
2024-05-31 13:50:00,451.06,451.06,450.57,450.64,9145.0,451.06,451.06,450.57,450.64,9145.0
2024-05-31 13:55:00,450.36,451.07,450.36,451.07,3894.0,450.36,451.07,450.36,451.07,3894.0
2024-05-31 14:00:00,450.89,451.27,450.88,451.09,3600.0,450.89,451.27,450.88,451.09,3600.0
2024-05-31 14:05:00,451.27,451.38,451.14,451.38,2324.0,451.27,451.38,451.14,451.38,2324.0
2024-05-31 14:10:00,451.41,451.58,451.13,451.58,5401.0,451.41,451.58,451.13,451.58,5401.0
2024-05-31 14:15:00,451.35,451.68,451.32,451.68,9624.0,451.35,451.68,451.32,451.68,9624.0
2024-05-31 14:20:00,451.5,451.68,450.4,450.51,18856.0,451.5,451.68,450.4,450.51,18856.0
2024-05-31 14:25:00,450.52,450.93,450.52,450.87,4490.0,450.52,450.93,450.52,450.87,4490.0
2024-05-31 14:30:00,450.94,451.26,450.9,451.21,2874.0,450.94,451.26,450.9,451.21,2874.0
2024-05-31 14:35:00,451.36,451.46,451.17,451.46,5455.0,451.36,451.46,451.17,451.46,5455.0
2024-05-31 14:40:00,451.39,451.39,450.62,450.98,3242.0,451.39,451.39,450.62,450.98,3242.0
2024-05-31 14:45:00,450.91,450.99,450.68,450.78,2491.0,450.91,450.99,450.68,450.78,2491.0
2024-05-31 14:50:00,450.63,450.7,450.51,450.59,2200.0,450.63,450.7,450.51,450.59,2200.0
2024-05-31 14:55:00,450.6,451.49,450.59,451.37,10102.0,450.6,451.49,450.59,451.37,10102.0
2024-05-31 15:00:00,451.52,451.54,451.01,451.02,13420.0,451.52,451.54,451.01,451.02,13420.0
2024-05-31 15:05:00,451.13,451.87,451.02,451.83,13329.0,451.13,451.87,451.02,451.83,13329.0
2024-05-31 15:10:00,451.84,452.28,451.84,452.28,12264.0,451.84,452.28,451.84,452.28,12264.0
2024-05-31 15:15:00,452.29,452.97,452.25,452.87,17264.0,452.29,452.97,452.25,452.87,17264.0
2024-05-31 15:20:00,452.87,453.35,452.54,453.35,16685.0,452.87,453.35,452.54,453.35,16685.0
2024-05-31 15:25:00,453.35,453.88,453.25,453.86,18782.0,453.35,453.88,453.25,453.86,18782.0
2024-05-31 15:30:00,453.92,454.25,453.72,454.09,27328.0,453.92,454.25,453.72,454.09,27328.0
2024-05-31 15:35:00,454.2,454.77,454.08,454.77,16837.0,454.2,454.77,454.08,454.77,16837.0
2024-05-31 15:40:00,454.92,455.94,454.84,455.94,21840.0,454.92,455.94,454.84,455.94,21840.0
2024-05-31 15:45:00,455.89,456.85,455.89,456.71,35347.0,455.89,456.85,455.89,456.71,35347.0
2024-05-31 15:50:00,456.59,456.91,453.82,453.83,78002.0,456.59,456.91,453.82,453.83,78002.0
2024-05-31 15:55:00,453.94,455.79,453.84,455.71,127237.0,453.94,455.79,453.84,455.71,127237.0
2024-06-03 09:30:00,455.0,458.07,453.73,458.07,30694.0,455.0,458.07,453.73,458.07,30694.0
2024-06-03 09:35:00,458.43,461.18,458.1,458.89,15786.0,458.43,461.18,458.1,458.89,15786.0
2024-06-03 09:40:00,458.66,460.51,457.95,460.5,6905.0,458.66,460.51,457.95,460.5,6905.0
2024-06-03 09:45:00,460.66,462.47,460.33,462.02,8729.0,460.66,462.47,460.33,462.02,8729.0
2024-06-03 09:50:00,461.83,462.63,460.35,461.87,39829.0,461.83,462.63,460.35,461.87,39829.0
2024-06-03 09:55:00,461.79,462.52,461.44,462.0,13002.0,461.79,462.52,461.44,462.0,13002.0
2024-06-03 10:00:00,462.49,464.14,462.34,463.84,13691.0,462.49,464.14,462.34,463.84,13691.0
2024-06-03 10:05:00,463.94,465.46,463.48,464.59,9246.0,463.94,465.46,463.48,464.59,9246.0
2024-06-03 10:10:00,464.31,464.31,463.37,464.24,5199.0,464.31,464.31,463.37,464.24,5199.0
2024-06-03 10:15:00,464.72,465.48,464.69,465.19,7905.0,464.72,465.48,464.69,465.19,7905.0
2024-06-03 10:20:00,465.1,465.68,465.0,465.46,11793.0,465.1,465.68,465.0,465.46,11793.0
2024-06-03 10:25:00,465.3,466.35,465.01,465.01,5368.0,465.3,466.35,465.01,465.01,5368.0
2024-06-03 10:30:00,465.27,465.58,464.74,465.58,10231.0,465.27,465.58,464.74,465.58,10231.0
2024-06-03 10:35:00,465.01,466.48,465.01,466.4,8162.0,465.01,466.48,465.01,466.4,8162.0
2024-06-03 10:40:00,466.48,467.37,465.82,466.82,62526.0,466.48,467.37,465.82,466.82,62526.0
2024-06-03 10:45:00,467.01,467.7,466.56,467.23,13583.0,467.01,467.7,466.56,467.23,13583.0
2024-06-03 10:50:00,467.29,467.47,466.69,467.13,8780.0,467.29,467.47,466.69,467.13,8780.0
2024-06-03 10:55:00,466.88,466.99,466.57,466.77,11169.0,466.88,466.99,466.57,466.77,11169.0
2024-06-03 11:00:00,466.77,467.0,466.49,466.66,29010.0,466.77,467.0,466.49,466.66,29010.0
2024-06-03 11:05:00,466.26,467.1,465.48,466.27,14139.0,466.26,467.1,465.48,466.27,14139.0
2024-06-03 11:10:00,466.33,467.47,466.27,467.33,8102.0,466.33,467.47,466.27,467.33,8102.0
2024-06-03 11:15:00,467.83,468.98,467.79,468.68,15149.0,467.83,468.98,467.79,468.68,15149.0
2024-06-03 11:20:00,468.87,470.61,468.68,470.22,12863.0,468.87,470.61,468.68,470.22,12863.0
2024-06-03 11:25:00,470.04,471.39,469.33,470.9,7573.0,470.04,471.39,469.33,470.9,7573.0
2024-06-03 11:30:00,470.92,470.97,468.98,469.13,8570.0,470.92,470.97,468.98,469.13,8570.0
2024-06-03 11:35:00,468.89,469.07,467.8,468.23,11711.0,468.89,469.07,467.8,468.23,11711.0
2024-06-03 11:40:00,467.83,468.2,466.63,467.65,8173.0,467.83,468.2,466.63,467.65,8173.0
2024-06-03 11:45:00,467.6,467.86,466.77,467.84,4974.0,467.6,467.86,466.77,467.84,4974.0
2024-06-03 11:50:00,467.92,468.14,467.5,468.14,4482.0,467.92,468.14,467.5,468.14,4482.0
2024-06-03 11:55:00,468.12,468.12,467.04,467.27,3997.0,468.12,468.12,467.04,467.27,3997.0
2024-06-03 12:00:00,467.27,468.46,466.87,467.95,67255.0,467.27,468.46,466.87,467.95,67255.0
2024-06-03 12:05:00,467.51,468.12,467.25,467.53,5142.0,467.51,468.12,467.25,467.53,5142.0
2024-06-03 12:10:00,467.51,467.51,466.6,467.14,9303.0,467.51,467.51,466.6,467.14,9303.0
2024-06-03 12:15:00,467.0,467.0,466.54,466.93,12219.0,467.0,467.0,466.54,466.93,12219.0
2024-06-03 12:20:00,466.85,467.11,466.71,466.72,5391.0,466.85,467.11,466.71,466.72,5391.0
2024-06-03 12:25:00,466.85,467.38,466.57,467.24,8493.0,466.85,467.38,466.57,467.24,8493.0
2024-06-03 12:30:00,467.25,467.36,465.06,465.18,4918.0,467.25,467.36,465.06,465.18,4918.0
2024-06-03 12:35:00,465.28,465.37,464.47,465.35,10842.0,465.28,465.37,464.47,465.35,10842.0
2024-06-03 12:40:00,465.35,465.43,464.55,464.77,5446.0,465.35,465.43,464.55,464.77,5446.0
2024-06-03 12:45:00,464.56,464.72,464.3,464.46,4300.0,464.56,464.72,464.3,464.46,4300.0
2024-06-03 12:50:00,464.37,464.75,463.52,464.69,6910.0,464.37,464.75,463.52,464.69,6910.0
2024-06-03 12:55:00,464.82,465.35,464.59,465.19,4568.0,464.82,465.35,464.59,465.19,4568.0
2024-06-03 13:00:00,465.0,465.19,464.52,464.52,7632.0,465.0,465.19,464.52,464.52,7632.0
2024-06-03 13:05:00,464.81,465.72,464.78,464.87,7300.0,464.81,465.72,464.78,464.87,7300.0
2024-06-03 13:10:00,464.7,464.71,463.52,463.97,2728.0,464.7,464.71,463.52,463.97,2728.0
2024-06-03 13:15:00,464.05,464.68,463.5,464.63,5475.0,464.05,464.68,463.5,464.63,5475.0
2024-06-03 13:20:00,464.44,464.86,464.43,464.43,3320.0,464.44,464.86,464.43,464.43,3320.0
2024-06-03 13:25:00,464.38,464.8,463.85,464.8,5697.0,464.38,464.8,463.85,464.8,5697.0
2024-06-03 13:30:00,464.92,465.78,464.68,465.52,5097.0,464.92,465.78,464.68,465.52,5097.0
2024-06-03 13:35:00,465.49,465.84,465.06,465.61,5045.0,465.49,465.84,465.06,465.61,5045.0
2024-06-03 13:40:00,465.61,466.62,465.6,466.49,6336.0,465.61,466.62,465.6,466.49,6336.0
2024-06-03 13:45:00,466.56,466.67,466.48,466.62,1200.0,466.56,466.67,466.48,466.62,1200.0
2024-06-03 13:50:00,466.49,466.7,465.99,466.0,5296.0,466.49,466.7,465.99,466.0,5296.0
2024-06-03 13:55:00,466.07,466.82,465.84,466.82,6388.0,466.07,466.82,465.84,466.82,6388.0
2024-06-03 14:00:00,466.82,467.0,466.66,466.9,2133.0,466.82,467.0,466.66,466.9,2133.0
2024-06-03 14:05:00,466.89,467.13,466.78,466.89,3440.0,466.89,467.13,466.78,466.89,3440.0
2024-06-03 14:10:00,467.0,467.02,466.03,466.08,6314.0,467.0,467.02,466.03,466.08,6314.0
2024-06-03 14:15:00,466.08,466.82,466.08,466.82,3518.0,466.08,466.82,466.08,466.82,3518.0
2024-06-03 14:20:00,466.91,467.17,466.72,466.9,7791.0,466.91,467.17,466.72,466.9,7791.0
2024-06-03 14:25:00,467.0,467.0,466.61,466.61,2305.0,467.0,467.0,466.61,466.61,2305.0
2024-06-03 14:30:00,466.68,467.04,466.68,466.9,2980.0,466.68,467.04,466.68,466.9,2980.0
2024-06-03 14:35:00,466.75,467.89,466.46,467.56,14094.0,466.75,467.89,466.46,467.56,14094.0
2024-06-03 14:40:00,467.6,469.29,467.6,468.6,7358.0,467.6,469.29,467.6,468.6,7358.0
2024-06-03 14:45:00,468.59,468.68,468.3,468.35,6586.0,468.59,468.68,468.3,468.35,6586.0
2024-06-03 14:50:00,468.35,468.42,467.45,467.55,3934.0,468.35,468.42,467.45,467.55,3934.0
2024-06-03 14:55:00,467.54,468.12,467.3,467.93,11422.0,467.54,468.12,467.3,467.93,11422.0
2024-06-03 15:00:00,468.0,468.0,467.69,467.84,2100.0,468.0,468.0,467.69,467.84,2100.0
2024-06-03 15:05:00,468.0,468.03,467.69,467.77,4450.0,468.0,468.03,467.69,467.77,4450.0
2024-06-03 15:10:00,467.76,468.1,467.55,468.0,11978.0,467.76,468.1,467.55,468.0,11978.0
2024-06-03 15:15:00,468.0,468.13,467.18,467.49,5748.0,468.0,468.13,467.18,467.49,5748.0
2024-06-03 15:20:00,467.49,467.82,467.21,467.81,6363.0,467.49,467.82,467.21,467.81,6363.0
2024-06-03 15:25:00,467.83,468.05,467.47,467.86,11033.0,467.83,468.05,467.47,467.86,11033.0
2024-06-03 15:30:00,467.99,468.98,467.9,468.98,18806.0,467.99,468.98,467.9,468.98,18806.0
2024-06-03 15:35:00,468.89,468.91,466.71,466.79,54244.0,468.89,468.91,466.71,466.79,54244.0
2024-06-03 15:40:00,466.8,467.21,466.74,466.77,10561.0,466.8,467.21,466.74,466.77,10561.0
2024-06-03 15:45:00,466.74,468.75,466.74,468.75,10075.0,466.74,468.75,466.74,468.75,10075.0
2024-06-03 15:50:00,468.53,470.15,468.52,469.81,26831.0,468.53,470.15,468.52,469.81,26831.0
2024-06-03 15:55:00,469.81,471.16,469.61,470.45,77551.0,469.81,471.16,469.61,470.45,77551.0
2024-06-04 09:30:00,471.57,473.89,470.18,471.01,18335.0,471.57,473.89,470.18,471.01,18335.0
2024-06-04 09:35:00,470.96,470.98,468.48,469.55,5792.0,470.96,470.98,468.48,469.55,5792.0
2024-06-04 09:40:00,469.61,471.59,469.6,471.59,1414.0,469.61,471.59,469.6,471.59,1414.0
2024-06-04 09:45:00,472.06,473.87,472.02,473.17,4484.0,472.06,473.87,472.02,473.17,4484.0
2024-06-04 09:50:00,472.97,473.42,471.5,471.5,5779.0,472.97,473.42,471.5,471.5,5779.0
2024-06-04 09:55:00,471.68,471.77,470.31,471.23,11281.0,471.68,471.77,470.31,471.23,11281.0
2024-06-04 10:00:00,471.03,472.08,471.03,471.55,2121.0,471.03,472.08,471.03,471.55,2121.0
2024-06-04 10:05:00,471.37,471.37,470.41,470.41,3653.0,471.37,471.37,470.41,470.41,3653.0
2024-06-04 10:10:00,470.44,470.47,469.03,469.41,4196.0,470.44,470.47,469.03,469.41,4196.0
2024-06-04 10:15:00,469.12,470.31,468.12,469.25,8263.0,469.12,470.31,468.12,469.25,8263.0
2024-06-04 10:20:00,469.87,470.25,469.87,470.0,1100.0,469.87,470.25,469.87,470.0,1100.0
2024-06-04 10:25:00,469.81,470.61,469.8,470.23,6507.0,469.81,470.61,469.8,470.23,6507.0
2024-06-04 10:30:00,470.0,471.11,469.95,469.98,6106.0,470.0,471.11,469.95,469.98,6106.0
2024-06-04 10:35:00,470.0,470.75,469.95,470.21,2420.0,470.0,470.75,469.95,470.21,2420.0
2024-06-04 10:40:00,470.21,470.23,469.55,469.81,16248.0,470.21,470.23,469.55,469.81,16248.0
2024-06-04 10:45:00,469.73,470.25,469.72,469.83,2019.0,469.73,470.25,469.72,469.83,2019.0
2024-06-04 10:50:00,470.12,470.23,469.7,469.72,3596.0,470.12,470.23,469.7,469.72,3596.0
2024-06-04 10:55:00,469.72,470.25,469.38,469.52,4401.0,469.72,470.25,469.38,469.52,4401.0
2024-06-04 11:00:00,469.29,469.47,468.49,468.6,4731.0,469.29,469.47,468.49,468.6,4731.0
2024-06-04 11:05:00,468.52,469.51,468.51,469.42,4560.0,468.52,469.51,468.51,469.42,4560.0
2024-06-04 11:10:00,469.22,470.18,469.0,469.8,12817.0,469.22,470.18,469.0,469.8,12817.0
2024-06-04 11:15:00,469.44,469.79,469.37,469.61,11453.0,469.44,469.79,469.37,469.61,11453.0
2024-06-04 11:20:00,469.4,469.93,469.4,469.78,1891.0,469.4,469.93,469.4,469.78,1891.0
2024-06-04 11:25:00,469.85,469.9,469.4,469.62,3473.0,469.85,469.9,469.4,469.62,3473.0
2024-06-04 11:30:00,469.62,469.62,468.26,468.43,23058.0,469.62,469.62,468.26,468.43,23058.0
2024-06-04 11:35:00,468.7,469.3,468.31,468.31,8733.0,468.7,469.3,468.31,468.31,8733.0
2024-06-04 11:40:00,468.02,468.1,467.61,467.66,1623.0,468.02,468.1,467.61,467.66,1623.0
2024-06-04 11:45:00,467.71,468.17,467.37,468.07,4724.0,467.71,468.17,467.37,468.07,4724.0
2024-06-04 11:50:00,468.0,468.79,468.0,468.73,4214.0,468.0,468.79,468.0,468.73,4214.0
2024-06-04 11:55:00,468.7,468.71,467.99,468.62,8549.0,468.7,468.71,467.99,468.62,8549.0
2024-06-04 12:00:00,468.39,468.56,468.0,468.08,4417.0,468.39,468.56,468.0,468.08,4417.0
2024-06-04 12:05:00,468.08,468.26,467.91,467.95,3271.0,468.08,468.26,467.91,467.95,3271.0
2024-06-04 12:10:00,468.06,468.41,467.81,467.99,8730.0,468.06,468.41,467.81,467.99,8730.0
2024-06-04 12:15:00,467.91,468.56,467.91,468.53,5937.0,467.91,468.56,467.91,468.53,5937.0
2024-06-04 12:20:00,468.34,468.35,468.09,468.09,700.0,468.34,468.35,468.09,468.09,700.0
2024-06-04 12:25:00,468.21,468.58,468.07,468.58,2613.0,468.21,468.58,468.07,468.58,2613.0
2024-06-04 12:30:00,468.32,468.92,468.32,468.92,1726.0,468.32,468.92,468.32,468.92,1726.0
2024-06-04 12:35:00,468.95,469.3,468.79,468.79,2136.0,468.95,469.3,468.79,468.79,2136.0
2024-06-04 12:40:00,469.0,469.61,468.97,469.41,2379.0,469.0,469.61,468.97,469.41,2379.0
2024-06-04 12:45:00,469.41,469.65,468.89,469.48,5985.0,469.41,469.65,468.89,469.48,5985.0
2024-06-04 12:50:00,469.27,469.53,469.27,469.53,200.0,469.27,469.53,469.27,469.53,200.0
2024-06-04 12:55:00,469.52,469.83,469.35,469.83,2122.0,469.52,469.83,469.35,469.83,2122.0
2024-06-04 13:00:00,469.82,469.85,469.33,469.45,2600.0,469.82,469.85,469.33,469.45,2600.0
2024-06-04 13:05:00,469.66,469.79,469.42,469.43,2216.0,469.66,469.79,469.42,469.43,2216.0
2024-06-04 13:10:00,469.55,469.83,469.54,469.7,2311.0,469.55,469.83,469.54,469.7,2311.0
2024-06-04 13:15:00,469.51,469.78,469.22,469.5,5124.0,469.51,469.78,469.22,469.5,5124.0
2024-06-04 13:20:00,469.65,470.25,469.65,469.89,2901.0,469.65,470.25,469.65,469.89,2901.0
2024-06-04 13:25:00,469.9,470.65,469.67,470.58,2422.0,469.9,470.65,469.67,470.58,2422.0
2024-06-04 13:30:00,470.61,470.99,470.12,470.24,6357.0,470.61,470.99,470.12,470.24,6357.0
2024-06-04 13:35:00,470.59,470.7,470.4,470.52,1036.0,470.59,470.7,470.4,470.52,1036.0
2024-06-04 13:40:00,470.8,471.11,470.76,470.8,2703.0,470.8,471.11,470.76,470.8,2703.0
2024-06-04 13:45:00,470.97,471.24,470.76,470.76,2999.0,470.97,471.24,470.76,470.76,2999.0
2024-06-04 13:50:00,470.95,471.5,470.51,471.5,9972.0,470.95,471.5,470.51,471.5,9972.0
2024-06-04 13:55:00,471.27,472.28,471.27,472.26,2708.0,471.27,472.28,471.27,472.26,2708.0
2024-06-04 14:00:00,472.36,472.38,472.05,472.33,1886.0,472.36,472.38,472.05,472.33,1886.0
2024-06-04 14:05:00,472.39,472.78,472.39,472.71,830.0,472.39,472.78,472.39,472.71,830.0
2024-06-04 14:10:00,472.65,473.08,472.59,473.06,3088.0,472.65,473.08,472.59,473.06,3088.0
2024-06-04 14:15:00,473.25,474.17,473.25,474.14,5366.0,473.25,474.17,473.25,474.14,5366.0
2024-06-04 14:20:00,474.24,474.98,474.24,474.98,5411.0,474.24,474.98,474.24,474.98,5411.0
2024-06-04 14:25:00,474.98,475.08,474.66,474.87,11552.0,474.98,475.08,474.66,474.87,11552.0
2024-06-04 14:30:00,474.83,475.29,474.59,475.29,6794.0,474.83,475.29,474.59,475.29,6794.0
2024-06-04 14:35:00,475.12,475.84,475.07,475.84,5353.0,475.12,475.84,475.07,475.84,5353.0
2024-06-04 14:40:00,475.67,476.66,475.66,476.66,3170.0,475.67,476.66,475.66,476.66,3170.0
2024-06-04 14:45:00,476.84,477.31,476.71,476.97,5579.0,476.84,477.31,476.71,476.97,5579.0
2024-06-04 14:50:00,476.97,477.0,476.57,476.7,8134.0,476.97,477.0,476.57,476.7,8134.0
2024-06-04 14:55:00,476.84,476.91,476.13,476.8,7235.0,476.84,476.91,476.13,476.8,7235.0
2024-06-04 15:00:00,476.95,476.95,474.65,474.89,10629.0,476.95,476.95,474.65,474.89,10629.0
2024-06-04 15:05:00,474.68,474.88,474.26,474.86,5946.0,474.68,474.88,474.26,474.86,5946.0
2024-06-04 15:10:00,474.69,475.04,474.5,474.5,7619.0,474.69,475.04,474.5,474.5,7619.0
2024-06-04 15:15:00,474.42,474.7,474.11,474.11,6381.0,474.42,474.7,474.11,474.11,6381.0
2024-06-04 15:20:00,473.98,474.88,473.98,474.88,2981.0,473.98,474.88,473.98,474.88,2981.0
2024-06-04 15:25:00,475.08,475.08,474.56,474.69,5990.0,475.08,475.08,474.56,474.69,5990.0
2024-06-04 15:30:00,474.69,475.11,474.66,474.96,7880.0,474.69,475.11,474.66,474.96,7880.0
2024-06-04 15:35:00,474.86,475.09,474.54,475.06,6472.0,474.86,475.09,474.54,475.06,6472.0
2024-06-04 15:40:00,475.15,475.7,474.94,475.52,5235.0,475.15,475.7,474.94,475.52,5235.0
2024-06-04 15:45:00,475.49,475.9,475.24,475.37,6099.0,475.49,475.9,475.24,475.37,6099.0
2024-06-04 15:50:00,475.33,476.23,474.85,475.29,17961.0,475.33,476.23,474.85,475.29,17961.0
2024-06-04 15:55:00,474.93,475.3,474.44,475.11,36127.0,474.93,475.3,474.44,475.11,36127.0
2024-06-05 09:30:00,475.26,477.0,474.16,474.88,32564.0,475.26,477.0,474.16,474.88,32564.0
2024-06-05 09:35:00,475.0,476.41,474.56,476.13,7425.0,475.0,476.41,474.56,476.13,7425.0
2024-06-05 09:40:00,476.18,477.1,476.02,477.02,4544.0,476.18,477.1,476.02,477.02,4544.0
2024-06-05 09:45:00,477.09,477.46,476.94,477.19,5611.0,477.09,477.46,476.94,477.19,5611.0
2024-06-05 09:50:00,477.1,477.19,475.11,476.3,9324.0,477.1,477.19,475.11,476.3,9324.0
2024-06-05 09:55:00,476.1,476.5,475.88,476.31,4539.0,476.1,476.5,475.88,476.31,4539.0
2024-06-05 10:00:00,475.79,476.03,474.96,475.71,7149.0,475.79,476.03,474.96,475.71,7149.0
2024-06-05 10:05:00,475.58,475.58,475.3,475.52,8145.0,475.58,475.58,475.3,475.52,8145.0
2024-06-05 10:10:00,475.46,476.05,475.1,475.11,6445.0,475.46,476.05,475.1,475.11,6445.0
2024-06-05 10:15:00,475.38,475.38,475.18,475.19,300.0,475.38,475.38,475.18,475.19,300.0
2024-06-05 10:20:00,475.76,477.33,475.65,477.04,2745.0,475.76,477.33,475.65,477.04,2745.0
2024-06-05 10:25:00,477.24,477.61,476.75,477.14,1590.0,477.24,477.61,476.75,477.14,1590.0
2024-06-05 10:30:00,477.14,479.35,477.14,479.13,4923.0,477.14,479.35,477.14,479.13,4923.0
2024-06-05 10:35:00,479.13,479.56,478.92,479.4,4257.0,479.13,479.56,478.92,479.4,4257.0
2024-06-05 10:40:00,479.28,479.6,478.62,478.79,2631.0,479.28,479.6,478.62,478.79,2631.0
2024-06-05 10:45:00,478.98,479.5,478.98,479.44,2187.0,478.98,479.5,478.98,479.44,2187.0
2024-06-05 10:50:00,479.41,480.25,479.41,479.99,4040.0,479.41,480.25,479.41,479.99,4040.0
2024-06-05 10:55:00,479.92,480.09,478.58,478.58,2873.0,479.92,480.09,478.58,478.58,2873.0
2024-06-05 11:00:00,478.94,479.52,478.55,479.44,6764.0,478.94,479.52,478.55,479.44,6764.0
2024-06-05 11:05:00,479.79,480.24,479.72,480.0,5318.0,479.79,480.24,479.72,480.0,5318.0
2024-06-05 11:10:00,479.99,480.33,479.93,480.15,3874.0,479.99,480.33,479.93,480.15,3874.0
2024-06-05 11:15:00,480.15,480.43,479.87,480.28,2635.0,480.15,480.43,479.87,480.28,2635.0
2024-06-05 11:20:00,480.15,480.2,479.93,480.2,4063.0,480.15,480.2,479.93,480.2,4063.0
2024-06-05 11:25:00,480.29,480.8,480.28,480.8,1300.0,480.29,480.8,480.28,480.8,1300.0
2024-06-05 11:30:00,480.52,480.55,480.0,480.0,5822.0,480.52,480.55,480.0,480.0,5822.0
2024-06-05 11:35:00,479.69,480.05,479.69,479.94,2500.0,479.69,480.05,479.69,479.94,2500.0
2024-06-05 11:40:00,479.83,480.11,479.83,480.04,5638.0,479.83,480.11,479.83,480.04,5638.0
2024-06-05 11:45:00,480.14,480.37,480.11,480.32,1615.0,480.14,480.37,480.11,480.32,1615.0
2024-06-05 11:50:00,480.31,480.58,479.94,480.21,3500.0,480.31,480.58,479.94,480.21,3500.0
2024-06-05 11:55:00,480.09,480.34,479.89,479.94,1559.0,480.09,480.34,479.89,479.94,1559.0
2024-06-05 12:00:00,480.13,480.14,479.84,480.13,2822.0,480.13,480.14,479.84,480.13,2822.0
2024-06-05 12:05:00,480.43,480.72,480.26,480.26,2114.0,480.43,480.72,480.26,480.26,2114.0
2024-06-05 12:10:00,480.2,480.64,480.2,480.49,2101.0,480.2,480.64,480.2,480.49,2101.0
2024-06-05 12:15:00,480.57,480.68,480.5,480.63,1600.0,480.57,480.68,480.5,480.63,1600.0
2024-06-05 12:20:00,480.75,481.78,480.74,481.77,2700.0,480.75,481.78,480.74,481.77,2700.0
2024-06-05 12:25:00,481.68,482.16,481.58,482.15,3683.0,481.68,482.16,481.58,482.15,3683.0
2024-06-05 12:30:00,482.15,482.47,481.81,482.47,3180.0,482.15,482.47,481.81,482.47,3180.0
2024-06-05 12:35:00,482.51,482.63,482.16,482.29,1313.0,482.51,482.63,482.16,482.29,1313.0
2024-06-05 12:40:00,482.47,482.6,482.34,482.56,1122.0,482.47,482.6,482.34,482.56,1122.0
2024-06-05 12:45:00,482.58,482.65,482.5,482.65,2303.0,482.58,482.65,482.5,482.65,2303.0
2024-06-05 12:50:00,482.61,482.85,482.58,482.75,2221.0,482.61,482.85,482.58,482.75,2221.0
2024-06-05 12:55:00,482.74,483.13,482.36,482.38,9102.0,482.74,483.13,482.36,482.38,9102.0
2024-06-05 13:00:00,482.39,482.69,482.33,482.52,1290.0,482.39,482.69,482.33,482.52,1290.0
2024-06-05 13:05:00,482.52,482.6,482.33,482.47,5234.0,482.52,482.6,482.33,482.47,5234.0
2024-06-05 13:10:00,482.47,482.74,482.42,482.55,4300.0,482.47,482.74,482.42,482.55,4300.0
2024-06-05 13:15:00,482.51,483.16,482.37,483.0,3443.0,482.51,483.16,482.37,483.0,3443.0
2024-06-05 13:20:00,482.9,483.22,482.71,483.13,6471.0,482.9,483.22,482.71,483.13,6471.0
2024-06-05 13:25:00,483.0,483.0,482.78,482.89,5557.0,483.0,483.0,482.78,482.89,5557.0
2024-06-05 13:30:00,482.9,482.95,482.75,482.89,4493.0,482.9,482.95,482.75,482.89,4493.0
2024-06-05 13:35:00,482.75,482.99,482.7,482.98,8294.0,482.75,482.99,482.7,482.98,8294.0
2024-06-05 13:40:00,482.97,483.09,482.87,483.06,3772.0,482.97,483.09,482.87,483.06,3772.0
2024-06-05 13:45:00,483.06,483.27,482.99,483.09,9395.0,483.06,483.27,482.99,483.09,9395.0
2024-06-05 13:50:00,483.1,483.1,481.89,481.9,10323.0,483.1,483.1,481.89,481.9,10323.0
2024-06-05 13:55:00,481.8,482.77,481.74,482.75,9504.0,481.8,482.77,481.74,482.75,9504.0
2024-06-05 14:00:00,482.69,483.04,482.55,482.55,2039.0,482.69,483.04,482.55,482.55,2039.0
2024-06-05 14:05:00,482.75,483.15,482.57,483.12,3620.0,482.75,483.15,482.57,483.12,3620.0
2024-06-05 14:10:00,483.04,483.17,482.1,482.2,3084.0,483.04,483.17,482.1,482.2,3084.0
2024-06-05 14:15:00,482.2,482.26,482.13,482.2,1406.0,482.2,482.26,482.13,482.2,1406.0
2024-06-05 14:20:00,482.07,482.52,482.06,482.12,6838.0,482.07,482.52,482.06,482.12,6838.0
2024-06-05 14:25:00,481.97,482.14,481.32,482.13,4900.0,481.97,482.14,481.32,482.13,4900.0
2024-06-05 14:30:00,482.0,482.1,481.92,482.0,1373.0,482.0,482.1,481.92,482.0,1373.0
2024-06-05 14:35:00,482.18,482.18,481.02,481.13,6835.0,482.18,482.18,481.02,481.13,6835.0
2024-06-05 14:40:00,481.14,481.65,481.11,481.64,6536.0,481.14,481.65,481.11,481.64,6536.0
2024-06-05 14:45:00,481.26,481.64,481.26,481.51,4941.0,481.26,481.64,481.26,481.51,4941.0
2024-06-05 14:50:00,481.5,481.82,481.5,481.76,1934.0,481.5,481.82,481.5,481.76,1934.0
2024-06-05 14:55:00,481.85,481.97,481.74,481.79,1795.0,481.85,481.97,481.74,481.79,1795.0
2024-06-05 15:00:00,481.61,481.72,481.22,481.25,1750.0,481.61,481.72,481.22,481.25,1750.0
2024-06-05 15:05:00,481.32,482.0,481.12,481.34,8952.0,481.32,482.0,481.12,481.34,8952.0
2024-06-05 15:10:00,481.45,481.78,481.0,481.34,6592.0,481.45,481.78,481.0,481.34,6592.0
2024-06-05 15:15:00,481.46,482.68,481.27,482.68,18834.0,481.46,482.68,481.27,482.68,18834.0
2024-06-05 15:20:00,482.75,483.09,482.45,482.5,8868.0,482.75,483.09,482.45,482.5,8868.0
2024-06-05 15:25:00,482.5,483.3,482.49,483.27,6797.0,482.5,483.3,482.49,483.27,6797.0
2024-06-05 15:30:00,483.18,483.48,482.9,483.4,6121.0,483.18,483.48,482.9,483.4,6121.0
2024-06-05 15:35:00,483.52,483.65,483.3,483.5,7114.0,483.52,483.65,483.3,483.5,7114.0
2024-06-05 15:40:00,483.62,483.62,483.11,483.2,3136.0,483.62,483.62,483.11,483.2,3136.0
2024-06-05 15:45:00,483.17,483.89,482.93,483.89,6482.0,483.17,483.89,482.93,483.89,6482.0
2024-06-05 15:50:00,483.65,484.45,483.27,483.61,20603.0,483.65,484.45,483.27,483.61,20603.0
2024-06-05 15:55:00,483.05,483.51,482.46,483.38,47605.0,483.05,483.51,482.46,483.38,47605.0
2024-06-06 09:30:00,484.41,484.41,480.73,480.83,14945.0,484.41,484.41,480.73,480.83,14945.0
2024-06-06 09:35:00,480.54,481.21,480.01,480.85,5276.0,480.54,481.21,480.01,480.85,5276.0
2024-06-06 09:40:00,481.52,482.86,481.52,482.73,3600.0,481.52,482.86,481.52,482.73,3600.0
2024-06-06 09:45:00,482.62,484.74,482.62,484.47,2656.0,482.62,484.74,482.62,484.47,2656.0
2024-06-06 09:50:00,484.69,484.87,483.69,483.96,5500.0,484.69,484.87,483.69,483.96,5500.0
2024-06-06 09:55:00,483.96,484.26,483.39,483.5,3050.0,483.96,484.26,483.39,483.5,3050.0
2024-06-06 10:00:00,483.65,484.02,482.63,482.64,5708.0,483.65,484.02,482.63,482.64,5708.0
2024-06-06 10:05:00,482.41,482.41,481.85,481.86,400.0,482.41,482.41,481.85,481.86,400.0
2024-06-06 10:10:00,481.68,482.5,481.17,482.19,13371.0,481.68,482.5,481.17,482.19,13371.0
2024-06-06 10:15:00,482.64,483.3,482.52,483.3,2669.0,482.64,483.3,482.52,483.3,2669.0
2024-06-06 10:20:00,483.48,483.83,483.07,483.83,2032.0,483.48,483.83,483.07,483.83,2032.0
2024-06-06 10:25:00,483.98,483.98,483.26,483.67,2009.0,483.98,483.98,483.26,483.67,2009.0
2024-06-06 10:30:00,483.15,483.3,482.98,483.23,1929.0,483.15,483.3,482.98,483.23,1929.0
2024-06-06 10:35:00,483.02,483.43,482.98,483.26,3942.0,483.02,483.43,482.98,483.26,3942.0
2024-06-06 10:40:00,483.43,483.61,482.77,483.03,3732.0,483.43,483.61,482.77,483.03,3732.0
2024-06-06 10:45:00,483.01,483.49,482.94,483.49,3245.0,483.01,483.49,482.94,483.49,3245.0
2024-06-06 10:50:00,483.49,484.07,483.34,484.07,4846.0,483.49,484.07,483.34,484.07,4846.0
2024-06-06 10:55:00,484.26,484.45,483.97,483.99,21485.0,484.26,484.45,483.97,483.99,21485.0
2024-06-06 11:00:00,483.84,483.86,483.27,483.5,9677.0,483.84,483.86,483.27,483.5,9677.0
2024-06-06 11:05:00,483.32,483.69,483.32,483.53,616.0,483.32,483.69,483.32,483.53,616.0
2024-06-06 11:10:00,483.55,483.55,482.62,482.62,2030.0,483.55,483.55,482.62,482.62,2030.0
2024-06-06 11:15:00,482.68,482.88,482.11,482.57,4525.0,482.68,482.88,482.11,482.57,4525.0
2024-06-06 11:20:00,482.46,482.64,481.78,481.78,1100.0,482.46,482.64,481.78,481.78,1100.0
2024-06-06 11:25:00,482.02,482.24,481.63,481.63,2020.0,482.02,482.24,481.63,481.63,2020.0
2024-06-06 11:30:00,481.82,481.83,481.13,481.45,4635.0,481.82,481.83,481.13,481.45,4635.0
2024-06-06 11:35:00,481.09,481.21,479.96,479.96,30139.0,481.09,481.21,479.96,479.96,30139.0
2024-06-06 11:40:00,480.17,480.18,479.65,480.0,5500.0,480.17,480.18,479.65,480.0,5500.0
2024-06-06 11:45:00,480.0,480.12,479.29,479.86,19432.0,480.0,480.12,479.29,479.86,19432.0
2024-06-06 11:50:00,479.86,480.21,479.81,480.19,5706.0,479.86,480.21,479.81,480.19,5706.0
2024-06-06 11:55:00,480.0,481.14,479.99,481.11,7298.0,480.0,481.14,479.99,481.11,7298.0
2024-06-06 12:00:00,481.1,481.25,480.84,480.93,2324.0,481.1,481.25,480.84,480.93,2324.0
2024-06-06 12:05:00,480.95,481.67,480.94,481.55,2900.0,480.95,481.67,480.94,481.55,2900.0
2024-06-06 12:10:00,481.62,482.05,481.59,481.97,2856.0,481.62,482.05,481.59,481.97,2856.0
2024-06-06 12:15:00,481.82,482.23,481.82,482.23,3271.0,481.82,482.23,481.82,482.23,3271.0
2024-06-06 12:20:00,482.3,482.4,482.12,482.15,1845.0,482.3,482.4,482.12,482.15,1845.0
2024-06-06 12:25:00,481.98,482.37,481.59,482.37,3739.0,481.98,482.37,481.59,482.37,3739.0
2024-06-06 12:30:00,482.31,482.52,481.99,481.99,9893.0,482.31,482.52,481.99,481.99,9893.0
2024-06-06 12:35:00,482.18,482.36,482.16,482.16,2700.0,482.18,482.36,482.16,482.16,2700.0
2024-06-06 12:40:00,482.12,482.12,482.0,482.11,725.0,482.12,482.12,482.0,482.11,725.0
2024-06-06 12:45:00,482.11,482.18,481.95,482.05,6787.0,482.11,482.18,481.95,482.05,6787.0
2024-06-06 12:50:00,482.2,482.25,481.94,481.94,2590.0,482.2,482.25,481.94,481.94,2590.0
2024-06-06 12:55:00,482.05,482.05,481.93,482.03,2116.0,482.05,482.05,481.93,482.03,2116.0
2024-06-06 13:00:00,482.0,482.18,481.71,481.99,25365.0,482.0,482.18,481.71,481.99,25365.0
2024-06-06 13:05:00,482.18,482.18,481.72,481.81,2190.0,482.18,482.18,481.72,481.81,2190.0
2024-06-06 13:10:00,481.81,481.96,480.73,480.73,4227.0,481.81,481.96,480.73,480.73,4227.0
2024-06-06 13:15:00,480.96,481.48,480.73,481.34,5177.0,480.96,481.48,480.73,481.34,5177.0
2024-06-06 13:20:00,481.34,481.48,481.13,481.13,1634.0,481.34,481.48,481.13,481.13,1634.0
2024-06-06 13:25:00,481.33,481.66,481.13,481.44,4045.0,481.33,481.66,481.13,481.44,4045.0
2024-06-06 13:30:00,481.43,481.57,481.35,481.4,4006.0,481.43,481.57,481.35,481.4,4006.0
2024-06-06 13:35:00,481.35,481.56,481.34,481.38,1963.0,481.35,481.56,481.34,481.38,1963.0
2024-06-06 13:40:00,481.38,481.83,481.24,481.74,3654.0,481.38,481.83,481.24,481.74,3654.0
2024-06-06 13:45:00,481.67,481.72,481.47,481.64,4135.0,481.67,481.72,481.47,481.64,4135.0
2024-06-06 13:50:00,481.56,481.9,481.55,481.75,2704.0,481.56,481.9,481.55,481.75,2704.0
2024-06-06 13:55:00,481.74,481.81,480.91,481.41,21653.0,481.74,481.81,480.91,481.41,21653.0
2024-06-06 14:00:00,481.24,481.65,481.19,481.38,16659.0,481.24,481.65,481.19,481.38,16659.0
2024-06-06 14:05:00,481.38,481.38,480.93,480.96,4602.0,481.38,481.38,480.93,480.96,4602.0
2024-06-06 14:10:00,480.94,480.94,480.32,480.56,11801.0,480.94,480.94,480.32,480.56,11801.0
2024-06-06 14:15:00,480.34,480.57,479.02,480.28,9507.0,480.34,480.57,479.02,480.28,9507.0
2024-06-06 14:20:00,480.57,480.69,479.5,480.03,18742.0,480.57,480.69,479.5,480.03,18742.0
2024-06-06 14:25:00,479.68,481.4,479.68,481.4,5296.0,479.68,481.4,479.68,481.4,5296.0
2024-06-06 14:30:00,481.03,481.04,480.37,480.76,4996.0,481.03,481.04,480.37,480.76,4996.0
2024-06-06 14:35:00,480.97,481.65,480.97,481.36,14373.0,480.97,481.65,480.97,481.36,14373.0
2024-06-06 14:40:00,481.43,482.2,481.36,481.52,23910.0,481.43,482.2,481.36,481.52,23910.0
2024-06-06 14:45:00,481.47,481.74,481.45,481.6,2314.0,481.47,481.74,481.45,481.6,2314.0
2024-06-06 14:50:00,481.76,482.77,481.76,482.46,2828.0,481.76,482.77,481.76,482.46,2828.0
2024-06-06 14:55:00,482.46,483.09,482.16,483.09,3683.0,482.46,483.09,482.16,483.09,3683.0
2024-06-06 15:00:00,483.03,483.63,482.82,483.49,11744.0,483.03,483.63,482.82,483.49,11744.0
2024-06-06 15:05:00,483.55,484.13,483.49,484.02,8754.0,483.55,484.13,483.49,484.02,8754.0
2024-06-06 15:10:00,484.06,484.13,483.37,483.55,21434.0,484.06,484.13,483.37,483.55,21434.0
2024-06-06 15:15:00,483.55,483.8,483.38,483.63,3578.0,483.55,483.8,483.38,483.63,3578.0
2024-06-06 15:20:00,483.64,484.17,483.64,484.08,4652.0,483.64,484.17,483.64,484.08,4652.0
2024-06-06 15:25:00,484.08,484.47,484.0,484.47,7635.0,484.08,484.47,484.0,484.47,7635.0
2024-06-06 15:30:00,484.37,484.93,484.36,484.8,11017.0,484.37,484.93,484.36,484.8,11017.0
2024-06-06 15:35:00,484.8,485.0,484.58,485.0,16599.0,484.8,485.0,484.58,485.0,16599.0
2024-06-06 15:40:00,485.0,485.48,484.86,485.27,8943.0,485.0,485.48,484.86,485.27,8943.0
2024-06-06 15:45:00,485.31,485.8,484.76,485.05,19810.0,485.31,485.8,484.76,485.05,19810.0
2024-06-06 15:50:00,485.21,485.36,484.34,484.54,35090.0,485.21,485.36,484.34,484.54,35090.0
2024-06-06 15:55:00,484.74,485.85,484.65,485.55,33811.0,484.74,485.85,484.65,485.55,33811.0
2024-06-07 09:30:00,484.45,484.62,481.65,482.85,14885.0,484.45,484.62,481.65,482.85,14885.0
2024-06-07 09:35:00,483.38,483.38,481.86,481.88,1940.0,483.38,483.38,481.86,481.88,1940.0
2024-06-07 09:40:00,481.89,482.32,480.1,482.32,16714.0,481.89,482.32,480.1,482.32,16714.0
2024-06-07 09:45:00,482.25,483.35,482.25,482.98,5267.0,482.25,483.35,482.25,482.98,5267.0
2024-06-07 09:50:00,482.6,483.98,482.6,483.71,7743.0,482.6,483.98,482.6,483.71,7743.0
2024-06-07 09:55:00,483.71,485.3,482.72,484.77,15201.0,483.71,485.3,482.72,484.77,15201.0
2024-06-07 10:00:00,485.27,485.29,483.49,483.49,4156.0,485.27,485.29,483.49,483.49,4156.0
2024-06-07 10:05:00,483.74,483.86,483.27,483.45,3592.0,483.74,483.86,483.27,483.45,3592.0
2024-06-07 10:10:00,483.33,484.0,482.98,484.0,18622.0,483.33,484.0,482.98,484.0,18622.0
2024-06-07 10:15:00,483.78,483.98,483.08,483.59,8441.0,483.78,483.98,483.08,483.59,8441.0
2024-06-07 10:20:00,483.6,484.03,483.4,484.03,4305.0,483.6,484.03,483.4,484.03,4305.0
2024-06-07 10:25:00,484.0,484.56,484.0,484.56,1360.0,484.0,484.56,484.0,484.56,1360.0
2024-06-07 10:30:00,484.55,485.13,484.35,484.39,5452.0,484.55,485.13,484.35,484.39,5452.0
2024-06-07 10:35:00,484.58,485.78,484.49,485.72,2306.0,484.58,485.78,484.49,485.72,2306.0
2024-06-07 10:40:00,485.86,486.26,485.66,486.03,2445.0,485.86,486.26,485.66,486.03,2445.0
2024-06-07 10:45:00,485.99,486.43,485.89,486.42,3183.0,485.99,486.43,485.89,486.42,3183.0
2024-06-07 10:50:00,486.15,486.15,485.19,485.31,1813.0,486.15,486.15,485.19,485.31,1813.0
2024-06-07 10:55:00,485.26,485.3,484.18,484.18,3137.0,485.26,485.3,484.18,484.18,3137.0
2024-06-07 11:00:00,484.32,484.33,483.63,484.06,3421.0,484.32,484.33,483.63,484.06,3421.0
2024-06-07 11:05:00,484.08,484.31,483.84,484.2,3568.0,484.08,484.31,483.84,484.2,3568.0
2024-06-07 11:10:00,484.16,484.16,483.97,484.01,3030.0,484.16,484.16,483.97,484.01,3030.0
2024-06-07 11:15:00,484.15,484.3,483.88,484.13,5591.0,484.15,484.3,483.88,484.13,5591.0
2024-06-07 11:20:00,484.21,484.68,484.2,484.6,3242.0,484.21,484.68,484.2,484.6,3242.0
2024-06-07 11:25:00,484.67,484.81,484.11,484.11,1552.0,484.67,484.81,484.11,484.11,1552.0
2024-06-07 11:30:00,484.31,484.31,483.97,484.28,2105.0,484.31,484.31,483.97,484.28,2105.0
2024-06-07 11:35:00,484.13,484.66,483.91,484.62,8495.0,484.13,484.66,483.91,484.62,8495.0
2024-06-07 11:40:00,484.56,484.59,484.13,484.31,9826.0,484.56,484.59,484.13,484.31,9826.0
2024-06-07 11:45:00,484.23,484.27,483.97,484.03,1208.0,484.23,484.27,483.97,484.03,1208.0
2024-06-07 11:50:00,483.99,484.55,483.92,484.55,3065.0,483.99,484.55,483.92,484.55,3065.0
2024-06-07 11:55:00,484.47,484.62,484.4,484.43,1932.0,484.47,484.62,484.4,484.43,1932.0
2024-06-07 12:00:00,484.44,484.68,484.04,484.45,3869.0,484.44,484.68,484.04,484.45,3869.0
2024-06-07 12:05:00,484.48,484.54,484.25,484.27,1824.0,484.48,484.54,484.25,484.27,1824.0
2024-06-07 12:10:00,484.27,484.33,483.98,484.22,1614.0,484.27,484.33,483.98,484.22,1614.0
2024-06-07 12:15:00,484.22,484.25,484.13,484.13,1000.0,484.22,484.25,484.13,484.13,1000.0
2024-06-07 12:20:00,484.15,484.15,483.94,484.03,1312.0,484.15,484.15,483.94,484.03,1312.0
2024-06-07 12:25:00,484.04,484.29,484.03,484.29,2058.0,484.04,484.29,484.03,484.29,2058.0
2024-06-07 12:30:00,484.3,484.65,484.3,484.57,3062.0,484.3,484.65,484.3,484.57,3062.0
2024-06-07 12:35:00,484.28,484.39,483.66,484.13,5554.0,484.28,484.39,483.66,484.13,5554.0
2024-06-07 12:40:00,484.16,484.93,484.14,484.83,4955.0,484.16,484.93,484.14,484.83,4955.0
2024-06-07 12:45:00,484.94,484.94,484.41,484.74,2916.0,484.94,484.94,484.41,484.74,2916.0
2024-06-07 12:50:00,484.72,485.27,484.6,485.27,3405.0,484.72,485.27,484.6,485.27,3405.0
2024-06-07 12:55:00,485.43,485.72,485.43,485.72,1543.0,485.43,485.72,485.43,485.72,1543.0
2024-06-07 13:00:00,485.72,485.82,485.54,485.54,2293.0,485.72,485.82,485.54,485.54,2293.0
2024-06-07 13:05:00,485.64,485.82,485.62,485.8,1214.0,485.64,485.82,485.62,485.8,1214.0
2024-06-07 13:10:00,485.52,485.88,485.43,485.74,2377.0,485.52,485.88,485.43,485.74,2377.0
2024-06-07 13:15:00,485.69,485.94,485.53,485.54,3194.0,485.69,485.94,485.53,485.54,3194.0
2024-06-07 13:20:00,485.47,485.82,485.47,485.73,1925.0,485.47,485.82,485.47,485.73,1925.0
2024-06-07 13:25:00,485.78,485.78,484.97,485.0,2151.0,485.78,485.78,484.97,485.0,2151.0
2024-06-07 13:30:00,485.07,485.07,484.29,484.3,4507.0,485.07,485.07,484.29,484.3,4507.0
2024-06-07 13:35:00,484.21,484.49,484.21,484.21,2193.0,484.21,484.49,484.21,484.21,2193.0
2024-06-07 13:40:00,484.2,484.54,483.89,484.45,5694.0,484.2,484.54,483.89,484.45,5694.0
2024-06-07 13:45:00,484.39,484.54,484.29,484.54,1926.0,484.39,484.54,484.29,484.54,1926.0
2024-06-07 13:50:00,484.62,484.87,484.61,484.82,2353.0,484.62,484.87,484.61,484.82,2353.0
2024-06-07 13:55:00,484.82,484.92,484.54,484.77,2492.0,484.82,484.92,484.54,484.77,2492.0
2024-06-07 14:00:00,484.75,484.75,484.31,484.31,2623.0,484.75,484.75,484.31,484.31,2623.0
2024-06-07 14:05:00,484.3,484.3,483.93,483.93,2309.0,484.3,484.3,483.93,483.93,2309.0
2024-06-07 14:10:00,484.0,484.04,483.83,483.89,2061.0,484.0,484.04,483.83,483.89,2061.0
2024-06-07 14:15:00,483.82,484.39,483.82,484.39,18552.0,483.82,484.39,483.82,484.39,18552.0
2024-06-07 14:20:00,484.39,484.69,484.39,484.41,1700.0,484.39,484.69,484.39,484.41,1700.0
2024-06-07 14:25:00,484.31,484.34,483.9,483.91,1344.0,484.31,484.34,483.9,483.91,1344.0
2024-06-07 14:30:00,483.92,484.25,483.91,483.97,2333.0,483.92,484.25,483.91,483.97,2333.0
2024-06-07 14:35:00,484.16,484.42,484.06,484.42,3227.0,484.16,484.42,484.06,484.42,3227.0
2024-06-07 14:40:00,484.36,484.6,484.27,484.6,2129.0,484.36,484.6,484.27,484.6,2129.0
2024-06-07 14:45:00,484.53,484.71,484.47,484.55,4104.0,484.53,484.71,484.47,484.55,4104.0
2024-06-07 14:50:00,484.57,484.65,484.38,484.65,3291.0,484.57,484.65,484.38,484.65,3291.0
2024-06-07 14:55:00,484.6,484.74,484.46,484.55,3612.0,484.6,484.74,484.46,484.55,3612.0
2024-06-07 15:00:00,484.4,484.6,484.29,484.53,3403.0,484.4,484.6,484.29,484.53,3403.0
2024-06-07 15:05:00,484.54,484.54,484.29,484.43,5700.0,484.54,484.54,484.29,484.43,5700.0
2024-06-07 15:10:00,484.47,484.47,484.05,484.34,5170.0,484.47,484.47,484.05,484.34,5170.0
2024-06-07 15:15:00,484.48,484.5,484.17,484.17,2534.0,484.48,484.5,484.17,484.17,2534.0
2024-06-07 15:20:00,484.27,484.33,484.0,484.33,3492.0,484.27,484.33,484.0,484.33,3492.0
2024-06-07 15:25:00,484.24,484.37,484.2,484.37,1720.0,484.24,484.37,484.2,484.37,1720.0
2024-06-07 15:30:00,484.29,484.7,484.29,484.56,3230.0,484.29,484.7,484.29,484.56,3230.0
2024-06-07 15:35:00,484.5,484.61,484.43,484.43,3250.0,484.5,484.61,484.43,484.43,3250.0
2024-06-07 15:40:00,484.44,484.74,484.43,484.58,3240.0,484.44,484.74,484.43,484.58,3240.0
2024-06-07 15:45:00,484.61,485.13,484.39,484.41,28680.0,484.61,485.13,484.39,484.41,28680.0
2024-06-07 15:50:00,484.19,484.68,483.46,483.46,21671.0,484.19,484.68,483.46,483.46,21671.0
2024-06-07 15:55:00,483.25,483.57,482.97,483.03,33878.0,483.25,483.57,482.97,483.03,33878.0
2024-06-10 09:30:00,480.18,480.6,479.39,480.6,16490.0,480.18,480.6,479.39,480.6,16490.0
2024-06-10 09:35:00,480.0,480.37,479.45,480.05,1900.0,480.0,480.37,479.45,480.05,1900.0
2024-06-10 09:40:00,479.19,479.48,478.51,479.35,8167.0,479.19,479.48,478.51,479.35,8167.0
2024-06-10 09:45:00,478.99,479.07,478.76,478.99,5542.0,478.99,479.07,478.76,478.99,5542.0
2024-06-10 09:50:00,479.12,481.0,479.12,481.0,10890.0,479.12,481.0,479.12,481.0,10890.0
2024-06-10 09:55:00,480.92,481.3,480.6,480.84,5207.0,480.92,481.3,480.6,480.84,5207.0
2024-06-10 10:00:00,480.7,481.0,479.56,480.67,15580.0,480.7,481.0,479.56,480.67,15580.0
2024-06-10 10:05:00,481.41,481.77,481.3,481.36,5343.0,481.41,481.77,481.3,481.36,5343.0
2024-06-10 10:10:00,481.32,481.37,480.58,481.36,9012.0,481.32,481.37,480.58,481.36,9012.0
2024-06-10 10:15:00,481.66,481.87,481.2,481.49,4803.0,481.66,481.87,481.2,481.49,4803.0
2024-06-10 10:20:00,481.74,481.8,481.35,481.42,5954.0,481.74,481.8,481.35,481.42,5954.0
2024-06-10 10:25:00,481.39,481.63,480.55,480.84,8207.0,481.39,481.63,480.55,480.84,8207.0
2024-06-10 10:30:00,480.68,481.25,480.42,481.15,4652.0,480.68,481.25,480.42,481.15,4652.0
2024-06-10 10:35:00,480.97,481.14,480.11,480.2,4085.0,480.97,481.14,480.11,480.2,4085.0
2024-06-10 10:40:00,480.3,480.53,480.11,480.4,6140.0,480.3,480.53,480.11,480.4,6140.0
2024-06-10 10:45:00,480.26,480.64,480.04,480.64,2309.0,480.26,480.64,480.04,480.64,2309.0
2024-06-10 10:50:00,480.81,481.04,480.64,480.64,2400.0,480.81,481.04,480.64,480.64,2400.0
2024-06-10 10:55:00,480.2,480.56,480.2,480.47,2757.0,480.2,480.56,480.2,480.47,2757.0
2024-06-10 11:00:00,480.47,480.65,480.33,480.53,2680.0,480.47,480.65,480.33,480.53,2680.0
2024-06-10 11:05:00,480.53,480.85,480.29,480.79,3522.0,480.53,480.85,480.29,480.79,3522.0
2024-06-10 11:10:00,480.79,480.91,480.32,480.47,1109.0,480.79,480.91,480.32,480.47,1109.0
2024-06-10 11:15:00,480.48,480.5,480.27,480.38,2000.0,480.48,480.5,480.27,480.38,2000.0
2024-06-10 11:20:00,480.37,480.87,480.36,480.54,5384.0,480.37,480.87,480.36,480.54,5384.0
2024-06-10 11:25:00,480.7,481.39,480.65,480.65,21385.0,480.7,481.39,480.65,480.65,21385.0
2024-06-10 11:30:00,480.7,480.81,480.49,480.52,8219.0,480.7,480.81,480.49,480.52,8219.0
2024-06-10 11:35:00,480.72,480.85,480.55,480.71,7118.0,480.72,480.85,480.55,480.71,7118.0
2024-06-10 11:40:00,480.73,480.73,479.68,480.11,56217.0,480.73,480.73,479.68,480.11,56217.0
2024-06-10 11:45:00,480.29,480.75,480.29,480.75,1013.0,480.29,480.75,480.29,480.75,1013.0
2024-06-10 11:50:00,480.75,480.86,480.5,480.5,4077.0,480.75,480.86,480.5,480.5,4077.0
2024-06-10 11:55:00,480.56,480.56,480.3,480.51,7882.0,480.56,480.56,480.3,480.51,7882.0
2024-06-10 12:00:00,480.64,481.12,480.61,481.06,4207.0,480.64,481.12,480.61,481.06,4207.0
2024-06-10 12:05:00,481.15,481.22,480.55,480.55,1911.0,481.15,481.22,480.55,480.55,1911.0
2024-06-10 12:10:00,480.19,480.58,480.19,480.51,1990.0,480.19,480.58,480.19,480.51,1990.0
2024-06-10 12:15:00,480.55,480.68,480.46,480.63,5295.0,480.55,480.68,480.46,480.63,5295.0
2024-06-10 12:20:00,480.68,481.04,480.59,481.04,4930.0,480.68,481.04,480.59,481.04,4930.0
2024-06-10 12:25:00,481.0,481.25,480.91,481.21,14779.0,481.0,481.25,480.91,481.21,14779.0
2024-06-10 12:30:00,481.21,481.25,480.9,480.9,3893.0,481.21,481.25,480.9,480.9,3893.0
2024-06-10 12:35:00,480.9,481.13,480.8,481.04,21534.0,480.9,481.13,480.8,481.04,21534.0
2024-06-10 12:40:00,480.95,481.82,480.9,481.72,8252.0,480.95,481.82,480.9,481.72,8252.0
2024-06-10 12:45:00,481.95,482.0,481.69,481.71,8919.0,481.95,482.0,481.69,481.71,8919.0
2024-06-10 12:50:00,481.84,481.84,481.7,481.75,7088.0,481.84,481.84,481.7,481.75,7088.0
2024-06-10 12:55:00,481.73,481.83,481.65,481.82,13093.0,481.73,481.83,481.65,481.82,13093.0
2024-06-10 13:00:00,481.75,481.8,481.61,481.75,16525.0,481.75,481.8,481.61,481.75,16525.0
2024-06-10 13:05:00,481.73,481.81,481.63,481.69,7561.0,481.73,481.81,481.63,481.69,7561.0
2024-06-10 13:10:00,481.66,481.82,481.6,481.75,9058.0,481.66,481.82,481.6,481.75,9058.0
2024-06-10 13:15:00,481.76,481.94,481.61,481.75,13487.0,481.76,481.94,481.61,481.75,13487.0
2024-06-10 13:20:00,481.64,481.65,481.53,481.53,1452.0,481.64,481.65,481.53,481.53,1452.0
2024-06-10 13:25:00,481.68,481.78,481.61,481.75,11615.0,481.68,481.78,481.61,481.75,11615.0
2024-06-10 13:30:00,481.75,481.81,481.6,481.62,5491.0,481.75,481.81,481.6,481.62,5491.0
2024-06-10 13:35:00,481.67,482.04,481.59,482.04,16966.0,481.67,482.04,481.59,482.04,16966.0
2024-06-10 13:40:00,482.03,482.54,481.93,482.53,3417.0,482.03,482.54,481.93,482.53,3417.0
2024-06-10 13:45:00,482.56,483.11,482.56,482.93,5534.0,482.56,483.11,482.56,482.93,5534.0
2024-06-10 13:50:00,482.93,483.05,482.89,482.93,1951.0,482.93,483.05,482.89,482.93,1951.0
2024-06-10 13:55:00,482.9,483.38,482.86,483.38,25444.0,482.9,483.38,482.86,483.38,25444.0
2024-06-10 14:00:00,483.39,484.1,483.26,484.1,4400.0,483.39,484.1,483.26,484.1,4400.0
2024-06-10 14:05:00,484.22,484.25,483.94,483.94,1123.0,484.22,484.25,483.94,483.94,1123.0
2024-06-10 14:10:00,483.5,483.5,482.51,482.79,4315.0,483.5,483.5,482.51,482.79,4315.0
2024-06-10 14:15:00,482.75,483.65,482.74,483.61,3919.0,482.75,483.65,482.74,483.61,3919.0
2024-06-10 14:20:00,483.6,483.98,483.29,483.41,28445.0,483.6,483.98,483.29,483.41,28445.0
2024-06-10 14:25:00,483.52,483.76,483.34,483.47,4944.0,483.52,483.76,483.34,483.47,4944.0
2024-06-10 14:30:00,483.36,483.77,483.36,483.77,1351.0,483.36,483.77,483.36,483.77,1351.0
2024-06-10 14:35:00,483.79,484.02,483.75,483.76,3543.0,483.79,484.02,483.75,483.76,3543.0
2024-06-10 14:40:00,483.65,483.65,483.4,483.5,1332.0,483.65,483.65,483.4,483.5,1332.0
2024-06-10 14:45:00,483.49,483.66,483.49,483.64,1678.0,483.49,483.66,483.49,483.64,1678.0
2024-06-10 14:50:00,483.66,483.68,483.27,483.3,2492.0,483.66,483.68,483.27,483.3,2492.0
2024-06-10 14:55:00,483.29,483.39,483.1,483.1,3191.0,483.29,483.39,483.1,483.1,3191.0
2024-06-10 15:00:00,483.1,483.33,483.04,483.17,6553.0,483.1,483.33,483.04,483.17,6553.0
2024-06-10 15:05:00,483.17,483.54,483.16,483.54,4855.0,483.17,483.54,483.16,483.54,4855.0
2024-06-10 15:10:00,483.56,483.97,483.3,483.97,6268.0,483.56,483.97,483.3,483.97,6268.0
2024-06-10 15:15:00,483.97,484.31,483.96,484.15,6936.0,483.97,484.31,483.96,484.15,6936.0
2024-06-10 15:20:00,484.15,484.53,484.12,484.47,10067.0,484.15,484.53,484.12,484.47,10067.0
2024-06-10 15:25:00,484.5,484.51,484.0,484.37,6614.0,484.5,484.51,484.0,484.37,6614.0
2024-06-10 15:30:00,484.27,484.52,484.25,484.48,4653.0,484.27,484.52,484.25,484.48,4653.0
2024-06-10 15:35:00,484.48,484.61,484.33,484.33,7348.0,484.48,484.61,484.33,484.33,7348.0
2024-06-10 15:40:00,484.5,485.26,484.3,485.12,15783.0,484.5,485.26,484.3,485.12,15783.0
2024-06-10 15:45:00,485.24,485.4,484.56,484.56,6752.0,485.24,485.4,484.56,484.56,6752.0
2024-06-10 15:50:00,484.4,484.4,483.17,483.33,15322.0,484.4,484.4,483.17,483.33,15322.0
2024-06-10 15:55:00,483.25,483.56,482.87,483.39,33848.0,483.25,483.56,482.87,483.39,33848.0
2024-06-11 09:30:00,481.82,481.82,479.1,479.1,14112.0,481.82,481.82,479.1,479.1,14112.0
2024-06-11 09:35:00,479.1,480.53,478.99,480.41,2693.0,479.1,480.53,478.99,480.41,2693.0
2024-06-11 09:40:00,480.65,481.48,480.55,481.43,5842.0,480.65,481.48,480.55,481.43,5842.0
2024-06-11 09:45:00,481.57,482.23,480.29,480.31,2870.0,481.57,482.23,480.29,480.31,2870.0
2024-06-11 09:50:00,480.21,480.36,479.93,480.36,2513.0,480.21,480.36,479.93,480.36,2513.0
2024-06-11 09:55:00,480.55,480.82,480.24,480.36,4209.0,480.55,480.82,480.24,480.36,4209.0
2024-06-11 10:00:00,480.35,480.74,480.0,480.5,4379.0,480.35,480.74,480.0,480.5,4379.0
2024-06-11 10:05:00,480.55,481.0,480.16,480.16,5237.0,480.55,481.0,480.16,480.16,5237.0
2024-06-11 10:10:00,480.0,480.0,479.5,479.52,1611.0,480.0,480.0,479.5,479.52,1611.0
2024-06-11 10:15:00,479.53,479.53,478.77,478.97,5472.0,479.53,479.53,478.77,478.97,5472.0
2024-06-11 10:20:00,478.98,479.29,478.5,478.5,2597.0,478.98,479.29,478.5,478.5,2597.0
2024-06-11 10:25:00,478.38,478.83,478.38,478.54,2666.0,478.38,478.83,478.38,478.54,2666.0
2024-06-11 10:30:00,478.75,479.01,478.52,478.52,10182.0,478.75,479.01,478.52,478.52,10182.0
2024-06-11 10:35:00,478.68,479.75,478.67,479.6,4388.0,478.68,479.75,478.67,479.6,4388.0
2024-06-11 10:40:00,479.59,480.0,479.36,479.38,6884.0,479.59,480.0,479.36,479.38,6884.0
2024-06-11 10:45:00,479.39,480.41,479.39,480.41,3331.0,479.39,480.41,479.39,480.41,3331.0
2024-06-11 10:50:00,480.2,480.46,479.25,479.25,4265.0,480.2,480.46,479.25,479.25,4265.0
2024-06-11 10:55:00,479.53,480.63,479.53,480.63,12110.0,479.53,480.63,479.53,480.63,12110.0
2024-06-11 11:00:00,480.33,480.68,480.33,480.5,1764.0,480.33,480.68,480.33,480.5,1764.0
2024-06-11 11:05:00,480.45,480.5,480.0,480.0,1621.0,480.45,480.5,480.0,480.0,1621.0
2024-06-11 11:10:00,480.17,480.18,479.94,480.02,3216.0,480.17,480.18,479.94,480.02,3216.0
2024-06-11 11:15:00,480.14,480.42,480.0,480.0,4891.0,480.14,480.42,480.0,480.0,4891.0
2024-06-11 11:20:00,480.09,480.15,479.89,479.89,2323.0,480.09,480.15,479.89,479.89,2323.0
2024-06-11 11:25:00,479.9,480.11,479.75,480.04,3452.0,479.9,480.11,479.75,480.04,3452.0
2024-06-11 11:30:00,479.86,480.22,479.86,480.07,3732.0,479.86,480.22,479.86,480.07,3732.0
2024-06-11 11:35:00,480.06,480.23,479.97,480.19,1305.0,480.06,480.23,479.97,480.19,1305.0
2024-06-11 11:40:00,480.14,480.39,480.14,480.36,1724.0,480.14,480.39,480.14,480.36,1724.0
2024-06-11 11:45:00,480.26,480.41,480.02,480.03,1717.0,480.26,480.41,480.02,480.03,1717.0
2024-06-11 11:50:00,480.06,480.11,479.85,480.11,1702.0,480.06,480.11,479.85,480.11,1702.0
2024-06-11 11:55:00,479.93,480.51,479.92,480.5,3146.0,479.93,480.51,479.92,480.5,3146.0
2024-06-11 12:00:00,480.44,480.84,480.34,480.84,2890.0,480.44,480.84,480.34,480.84,2890.0
2024-06-11 12:05:00,480.86,481.3,480.8,481.29,1667.0,480.86,481.3,480.8,481.29,1667.0
2024-06-11 12:10:00,481.36,482.03,481.36,482.02,2369.0,481.36,482.03,481.36,482.02,2369.0
2024-06-11 12:15:00,482.08,482.08,481.5,481.78,41372.0,482.08,482.08,481.5,481.78,41372.0
2024-06-11 12:20:00,481.93,481.93,481.46,481.55,3281.0,481.93,481.93,481.46,481.55,3281.0
2024-06-11 12:25:00,481.53,481.53,481.34,481.35,931.0,481.53,481.53,481.34,481.35,931.0
2024-06-11 12:30:00,481.41,481.6,481.4,481.4,900.0,481.41,481.6,481.4,481.4,900.0
2024-06-11 12:35:00,481.29,482.43,481.29,482.43,3378.0,481.29,482.43,481.29,482.43,3378.0
2024-06-11 12:40:00,482.18,482.31,482.0,482.25,2858.0,482.18,482.31,482.0,482.25,2858.0
2024-06-11 12:45:00,482.0,482.17,481.81,482.12,2279.0,482.0,482.17,481.81,482.12,2279.0
2024-06-11 12:50:00,482.21,482.21,481.97,482.0,2196.0,482.21,482.21,481.97,482.0,2196.0
2024-06-11 12:55:00,481.9,481.9,481.73,481.8,1100.0,481.9,481.9,481.73,481.8,1100.0
2024-06-11 13:00:00,481.97,482.04,481.97,482.0,400.0,481.97,482.04,481.97,482.0,400.0
2024-06-11 13:05:00,482.02,482.17,481.55,481.56,3989.0,482.02,482.17,481.55,481.56,3989.0
2024-06-11 13:10:00,481.62,481.62,481.52,481.57,400.0,481.62,481.62,481.52,481.57,400.0
2024-06-11 13:15:00,481.71,481.76,481.5,481.6,6950.0,481.71,481.76,481.5,481.6,6950.0
2024-06-11 13:20:00,481.56,481.56,480.89,481.0,3790.0,481.56,481.56,480.89,481.0,3790.0
2024-06-11 13:25:00,481.1,481.1,480.88,481.1,1202.0,481.1,481.1,480.88,481.1,1202.0
2024-06-11 13:30:00,481.18,481.24,480.83,480.83,1552.0,481.18,481.24,480.83,480.83,1552.0
2024-06-11 13:35:00,480.86,480.98,480.74,480.81,6973.0,480.86,480.98,480.74,480.81,6973.0
2024-06-11 13:40:00,480.81,481.4,480.75,481.24,3700.0,480.81,481.4,480.75,481.24,3700.0
2024-06-11 13:45:00,481.32,481.44,481.12,481.16,3504.0,481.32,481.44,481.12,481.16,3504.0
2024-06-11 13:50:00,481.21,481.9,481.2,481.8,3713.0,481.21,481.9,481.2,481.8,3713.0
2024-06-11 13:55:00,481.76,481.85,481.65,481.65,1829.0,481.76,481.85,481.65,481.65,1829.0
2024-06-11 14:00:00,481.53,481.89,481.4,481.79,2033.0,481.53,481.89,481.4,481.79,2033.0
2024-06-11 14:05:00,481.97,482.11,481.96,482.0,600.0,481.97,482.11,481.96,482.0,600.0
2024-06-11 14:10:00,482.05,482.55,482.01,482.5,3214.0,482.05,482.55,482.01,482.5,3214.0
2024-06-11 14:15:00,482.43,482.47,482.2,482.2,3114.0,482.43,482.47,482.2,482.2,3114.0
2024-06-11 14:20:00,482.22,482.49,482.09,482.41,3600.0,482.22,482.49,482.09,482.41,3600.0
2024-06-11 14:25:00,482.41,482.44,482.14,482.14,1928.0,482.41,482.44,482.14,482.14,1928.0
2024-06-11 14:30:00,482.3,483.14,482.29,483.1,2276.0,482.3,483.14,482.29,483.1,2276.0
2024-06-11 14:35:00,483.1,483.21,482.72,482.72,2235.0,483.1,483.21,482.72,482.72,2235.0
2024-06-11 14:40:00,482.78,482.94,482.76,482.84,1012.0,482.78,482.94,482.76,482.84,1012.0
2024-06-11 14:45:00,482.78,483.14,482.78,483.07,2262.0,482.78,483.14,482.78,483.07,2262.0
2024-06-11 14:50:00,483.0,483.23,482.98,482.99,1374.0,483.0,483.23,482.98,482.99,1374.0
2024-06-11 14:55:00,482.97,482.98,482.59,482.6,2507.0,482.97,482.98,482.59,482.6,2507.0
2024-06-11 15:00:00,482.61,482.87,482.5,482.85,3111.0,482.61,482.87,482.5,482.85,3111.0
2024-06-11 15:05:00,482.81,482.88,482.57,482.66,1605.0,482.81,482.88,482.57,482.66,1605.0
2024-06-11 15:10:00,482.57,482.69,482.29,482.29,2067.0,482.57,482.69,482.29,482.29,2067.0
2024-06-11 15:15:00,482.4,482.73,482.29,482.3,4047.0,482.4,482.73,482.29,482.3,4047.0
2024-06-11 15:20:00,482.3,482.4,481.96,482.4,4153.0,482.3,482.4,481.96,482.4,4153.0
2024-06-11 15:25:00,482.34,482.35,482.22,482.31,1325.0,482.34,482.35,482.22,482.31,1325.0
2024-06-11 15:30:00,482.22,482.22,481.87,482.02,4056.0,482.22,482.22,481.87,482.02,4056.0
2024-06-11 15:35:00,482.02,482.18,481.95,482.09,3292.0,482.02,482.18,481.95,482.09,3292.0
2024-06-11 15:40:00,482.1,482.38,481.96,482.12,5123.0,482.1,482.38,481.96,482.12,5123.0
2024-06-11 15:45:00,481.95,482.05,481.25,481.25,7582.0,481.95,482.05,481.25,481.25,7582.0
2024-06-11 15:50:00,481.7,482.11,481.46,481.82,13486.0,481.7,482.11,481.46,481.82,13486.0
2024-06-11 15:55:00,481.71,481.79,480.98,481.37,33573.0,481.71,481.79,480.98,481.37,33573.0
2024-06-12 09:30:00,478.06,481.71,477.05,480.04,88677.0,478.06,481.71,477.05,480.04,88677.0
2024-06-12 09:35:00,480.07,480.59,477.64,477.64,8820.0,480.07,480.59,477.64,477.64,8820.0
2024-06-12 09:40:00,477.63,478.58,476.84,478.38,9369.0,477.63,478.58,476.84,478.38,9369.0
2024-06-12 09:45:00,478.79,479.54,478.27,479.29,11587.0,478.79,479.54,478.27,479.29,11587.0
2024-06-12 09:50:00,479.13,479.49,477.55,477.64,7442.0,479.13,479.49,477.55,477.64,7442.0
2024-06-12 09:55:00,477.59,479.27,477.58,478.81,6245.0,477.59,479.27,477.58,478.81,6245.0
2024-06-12 10:00:00,479.04,479.04,476.72,477.27,11134.0,479.04,479.04,476.72,477.27,11134.0
2024-06-12 10:05:00,476.76,477.06,475.52,476.83,12738.0,476.76,477.06,475.52,476.83,12738.0
2024-06-12 10:10:00,476.68,477.79,476.41,477.61,7430.0,476.68,477.79,476.41,477.61,7430.0
2024-06-12 10:15:00,477.72,478.66,477.72,478.54,3023.0,477.72,478.66,477.72,478.54,3023.0
2024-06-12 10:20:00,478.41,479.2,478.26,479.2,4061.0,478.41,479.2,478.26,479.2,4061.0
2024-06-12 10:25:00,479.33,479.71,478.93,479.09,2955.0,479.33,479.71,478.93,479.09,2955.0
2024-06-12 10:30:00,479.26,480.06,479.1,479.85,4695.0,479.26,480.06,479.1,479.85,4695.0
2024-06-12 10:35:00,479.85,479.85,479.02,479.57,10778.0,479.85,479.85,479.02,479.57,10778.0
2024-06-12 10:40:00,479.61,479.93,479.15,479.31,4399.0,479.61,479.93,479.15,479.31,4399.0
2024-06-12 10:45:00,479.11,479.11,478.09,478.14,3953.0,479.11,479.11,478.09,478.14,3953.0
2024-06-12 10:50:00,478.3,478.65,478.05,478.65,4503.0,478.3,478.65,478.05,478.65,4503.0
2024-06-12 10:55:00,478.4,478.65,478.22,478.65,2400.0,478.4,478.65,478.22,478.65,2400.0
2024-06-12 11:00:00,478.51,478.51,477.82,478.06,2217.0,478.51,478.51,477.82,478.06,2217.0
2024-06-12 11:05:00,478.12,478.62,477.72,477.93,6273.0,478.12,478.62,477.72,477.93,6273.0
2024-06-12 11:10:00,477.94,477.95,477.21,477.55,3319.0,477.94,477.95,477.21,477.55,3319.0
2024-06-12 11:15:00,477.73,477.83,477.28,477.72,2899.0,477.73,477.83,477.28,477.72,2899.0
2024-06-12 11:20:00,477.67,477.97,477.67,477.72,2266.0,477.67,477.97,477.67,477.72,2266.0
2024-06-12 11:25:00,477.68,477.97,477.55,477.85,4337.0,477.68,477.97,477.55,477.85,4337.0
2024-06-12 11:30:00,477.83,478.04,477.83,477.87,2026.0,477.83,478.04,477.83,477.87,2026.0
2024-06-12 11:35:00,477.7,478.58,477.67,478.56,1500.0,477.7,478.58,477.67,478.56,1500.0
2024-06-12 11:40:00,478.69,478.79,478.52,478.52,2693.0,478.69,478.79,478.52,478.52,2693.0
2024-06-12 11:45:00,478.5,478.52,477.5,477.53,2900.0,478.5,478.52,477.5,477.53,2900.0
2024-06-12 11:50:00,477.54,477.56,477.12,477.56,2925.0,477.54,477.56,477.12,477.56,2925.0
2024-06-12 11:55:00,477.34,477.81,477.24,477.81,1907.0,477.34,477.81,477.24,477.81,1907.0
2024-06-12 12:00:00,477.62,478.01,477.61,477.69,2000.0,477.62,478.01,477.61,477.69,2000.0
2024-06-12 12:05:00,477.91,477.98,477.12,477.21,17613.0,477.91,477.98,477.12,477.21,17613.0
2024-06-12 12:10:00,476.9,477.06,476.31,476.46,4747.0,476.9,477.06,476.31,476.46,4747.0
2024-06-12 12:15:00,476.5,476.59,476.24,476.35,1401.0,476.5,476.59,476.24,476.35,1401.0
2024-06-12 12:20:00,476.43,476.65,475.93,476.08,5604.0,476.43,476.65,475.93,476.08,5604.0
2024-06-12 12:25:00,475.95,476.15,475.59,476.02,3971.0,475.95,476.15,475.59,476.02,3971.0
2024-06-12 12:30:00,475.89,475.99,475.3,475.3,3680.0,475.89,475.99,475.3,475.3,3680.0
2024-06-12 12:35:00,475.52,476.13,475.48,476.13,2847.0,475.52,476.13,475.48,476.13,2847.0
2024-06-12 12:40:00,475.91,475.93,475.69,475.74,1337.0,475.91,475.93,475.69,475.74,1337.0
2024-06-12 12:45:00,476.02,476.22,475.88,476.0,2068.0,476.02,476.22,475.88,476.0,2068.0
2024-06-12 12:50:00,476.0,476.34,475.85,476.07,3121.0,476.0,476.34,475.85,476.07,3121.0
2024-06-12 12:55:00,476.07,476.43,475.92,476.1,3819.0,476.07,476.43,475.92,476.1,3819.0
2024-06-12 13:00:00,476.06,476.06,475.74,475.92,1300.0,476.06,476.06,475.74,475.92,1300.0
2024-06-12 13:05:00,475.79,475.93,475.65,475.65,3282.0,475.79,475.93,475.65,475.65,3282.0
2024-06-12 13:10:00,475.65,476.71,475.65,476.59,5452.0,475.65,476.71,475.65,476.59,5452.0
2024-06-12 13:15:00,476.73,476.89,476.72,476.8,800.0,476.73,476.89,476.72,476.8,800.0
2024-06-12 13:20:00,476.92,477.23,476.91,477.23,2067.0,476.92,477.23,476.91,477.23,2067.0
2024-06-12 13:25:00,477.33,477.67,477.28,477.67,5329.0,477.33,477.67,477.28,477.67,5329.0
2024-06-12 13:30:00,477.48,477.81,477.37,477.81,4335.0,477.48,477.81,477.37,477.81,4335.0
2024-06-12 13:35:00,477.84,477.96,477.34,477.69,12789.0,477.84,477.96,477.34,477.69,12789.0
2024-06-12 13:40:00,477.5,477.63,477.29,477.36,3250.0,477.5,477.63,477.29,477.36,3250.0
2024-06-12 13:45:00,477.22,477.89,477.21,477.89,5991.0,477.22,477.89,477.21,477.89,5991.0
2024-06-12 13:50:00,477.73,478.25,477.54,477.62,10028.0,477.73,478.25,477.54,477.62,10028.0
2024-06-12 13:55:00,477.61,477.69,477.13,477.27,4385.0,477.61,477.69,477.13,477.27,4385.0
2024-06-12 14:00:00,476.8,476.89,475.43,475.69,5515.0,476.8,476.89,475.43,475.69,5515.0
2024-06-12 14:05:00,475.7,476.1,475.4,476.1,4091.0,475.7,476.1,475.4,476.1,4091.0
2024-06-12 14:10:00,476.25,476.4,475.66,475.79,3821.0,476.25,476.4,475.66,475.79,3821.0
2024-06-12 14:15:00,476.07,476.94,475.99,476.94,2954.0,476.07,476.94,475.99,476.94,2954.0
2024-06-12 14:20:00,476.99,476.99,476.27,476.33,1663.0,476.99,476.99,476.27,476.33,1663.0
2024-06-12 14:25:00,476.45,476.45,475.92,476.1,3212.0,476.45,476.45,475.92,476.1,3212.0
2024-06-12 14:30:00,476.14,476.45,475.65,475.74,3309.0,476.14,476.45,475.65,475.74,3309.0
2024-06-12 14:35:00,475.71,476.25,475.44,476.08,3524.0,475.71,476.25,475.44,476.08,3524.0
2024-06-12 14:40:00,476.3,476.3,474.57,474.94,7294.0,476.3,476.3,474.57,474.94,7294.0
2024-06-12 14:45:00,474.9,474.94,474.59,474.79,2607.0,474.9,474.94,474.59,474.79,2607.0
2024-06-12 14:50:00,474.92,475.27,474.41,474.84,2281.0,474.92,475.27,474.41,474.84,2281.0
2024-06-12 14:55:00,474.65,474.87,474.37,474.87,9168.0,474.65,474.87,474.37,474.87,9168.0
2024-06-12 15:00:00,474.98,475.54,474.98,475.47,1772.0,474.98,475.54,474.98,475.47,1772.0
2024-06-12 15:05:00,475.38,475.38,474.9,475.23,3232.0,475.38,475.38,474.9,475.23,3232.0
2024-06-12 15:10:00,475.23,475.44,475.13,475.28,3526.0,475.23,475.44,475.13,475.28,3526.0
2024-06-12 15:15:00,475.34,475.91,475.25,475.58,6820.0,475.34,475.91,475.25,475.58,6820.0
2024-06-12 15:20:00,475.68,476.21,474.77,474.77,7206.0,475.68,476.21,474.77,474.77,7206.0
2024-06-12 15:25:00,474.75,474.75,473.5,473.97,7691.0,474.75,474.75,473.5,473.97,7691.0
2024-06-12 15:30:00,473.92,474.38,473.82,474.22,4650.0,473.92,474.38,473.82,474.22,4650.0
2024-06-12 15:35:00,474.15,475.08,474.14,475.04,6005.0,474.15,475.08,474.14,475.04,6005.0
2024-06-12 15:40:00,474.92,475.52,474.92,475.14,6105.0,474.92,475.52,474.92,475.14,6105.0
2024-06-12 15:45:00,475.24,476.39,474.98,475.97,8871.0,475.24,476.39,474.98,475.97,8871.0
2024-06-12 15:50:00,475.97,475.97,475.24,475.76,18349.0,475.97,475.97,475.24,475.76,18349.0
2024-06-12 15:55:00,475.81,476.63,475.51,475.64,42140.0,475.81,476.63,475.51,475.64,42140.0
2024-06-13 09:30:00,473.5,475.13,472.61,473.29,14589.0,473.5,475.13,472.61,473.29,14589.0
2024-06-13 09:35:00,473.72,475.17,473.0,473.45,4850.0,473.72,475.17,473.0,473.45,4850.0
2024-06-13 09:40:00,473.99,474.06,472.69,473.86,5351.0,473.99,474.06,472.69,473.86,5351.0
2024-06-13 09:45:00,473.53,474.67,473.29,474.67,6331.0,473.53,474.67,473.29,474.67,6331.0
2024-06-13 09:50:00,474.9,476.12,474.9,475.52,2318.0,474.9,476.12,474.9,475.52,2318.0
2024-06-13 09:55:00,475.67,475.92,475.36,475.56,1750.0,475.67,475.92,475.36,475.56,1750.0
2024-06-13 10:00:00,475.62,475.91,475.27,475.89,2734.0,475.62,475.91,475.27,475.89,2734.0
2024-06-13 10:05:00,476.57,477.8,476.5,477.58,7277.0,476.57,477.8,476.5,477.58,7277.0
2024-06-13 10:10:00,477.7,478.85,477.39,478.41,4420.0,477.7,478.85,477.39,478.41,4420.0
2024-06-13 10:15:00,478.15,479.03,477.63,479.03,5332.0,478.15,479.03,477.63,479.03,5332.0
2024-06-13 10:20:00,479.34,479.79,479.06,479.6,1711.0,479.34,479.79,479.06,479.6,1711.0
2024-06-13 10:25:00,479.63,480.89,479.63,480.23,8012.0,479.63,480.89,479.63,480.23,8012.0
2024-06-13 10:30:00,480.5,481.27,479.84,479.99,25283.0,480.5,481.27,479.84,479.99,25283.0
2024-06-13 10:35:00,480.0,480.94,480.0,480.73,1339.0,480.0,480.94,480.0,480.73,1339.0
2024-06-13 10:40:00,481.04,481.04,480.21,480.61,2608.0,481.04,481.04,480.21,480.61,2608.0
2024-06-13 10:45:00,480.55,481.03,480.41,480.87,1200.0,480.55,481.03,480.41,480.87,1200.0
2024-06-13 10:50:00,480.75,481.35,480.42,480.85,1550.0,480.75,481.35,480.42,480.85,1550.0
2024-06-13 10:55:00,480.64,480.65,479.69,479.69,6905.0,480.64,480.65,479.69,479.69,6905.0
2024-06-13 11:00:00,480.36,480.36,479.73,480.21,1646.0,480.36,480.36,479.73,480.21,1646.0
2024-06-13 11:05:00,480.17,480.34,479.71,479.75,1300.0,480.17,480.34,479.71,479.75,1300.0
2024-06-13 11:10:00,479.68,479.86,479.26,479.61,2417.0,479.68,479.86,479.26,479.61,2417.0
2024-06-13 11:15:00,479.88,480.21,479.87,480.21,575.0,479.88,480.21,479.87,480.21,575.0
2024-06-13 11:20:00,480.18,480.43,480.12,480.43,705.0,480.18,480.43,480.12,480.43,705.0
2024-06-13 11:25:00,480.34,480.49,480.03,480.27,2393.0,480.34,480.49,480.03,480.27,2393.0
2024-06-13 11:30:00,480.22,480.91,480.0,480.91,3616.0,480.22,480.91,480.0,480.91,3616.0
2024-06-13 11:35:00,480.82,481.33,480.82,481.33,2151.0,480.82,481.33,480.82,481.33,2151.0
2024-06-13 11:40:00,481.31,481.31,481.14,481.22,467.0,481.31,481.31,481.14,481.22,467.0
2024-06-13 11:45:00,480.99,480.99,480.11,480.42,1713.0,480.99,480.99,480.11,480.42,1713.0
2024-06-13 11:50:00,480.18,480.98,480.18,480.98,511.0,480.18,480.98,480.18,480.98,511.0
2024-06-13 11:55:00,481.0,481.01,480.34,480.34,1144.0,481.0,481.01,480.34,480.34,1144.0
2024-06-13 12:00:00,480.03,480.03,479.35,479.35,600.0,480.03,480.03,479.35,479.35,600.0
2024-06-13 12:05:00,479.58,479.6,479.08,479.08,1707.0,479.58,479.6,479.08,479.08,1707.0
2024-06-13 12:10:00,479.3,479.4,479.08,479.08,400.0,479.3,479.4,479.08,479.08,400.0
2024-06-13 12:15:00,479.65,479.65,479.25,479.52,1854.0,479.65,479.65,479.25,479.52,1854.0
2024-06-13 12:20:00,479.44,479.44,479.44,479.44,200.0,479.44,479.44,479.44,479.44,200.0
2024-06-13 12:25:00,479.35,479.6,479.32,479.6,900.0,479.35,479.6,479.32,479.6,900.0
2024-06-13 12:30:00,479.44,479.77,479.35,479.58,1704.0,479.44,479.77,479.35,479.58,1704.0
2024-06-13 12:35:00,479.61,479.61,479.6,479.61,100.0,479.61,479.61,479.6,479.61,100.0
2024-06-13 12:40:00,479.61,479.86,479.4,479.86,2001.0,479.61,479.86,479.4,479.86,2001.0
2024-06-13 12:45:00,479.78,479.92,479.78,479.92,200.0,479.78,479.92,479.78,479.92,200.0
2024-06-13 12:50:00,479.75,480.03,479.72,479.91,700.0,479.75,480.03,479.72,479.91,700.0
2024-06-13 12:55:00,479.83,479.83,479.32,479.33,1320.0,479.83,479.83,479.32,479.33,1320.0
2024-06-13 13:00:00,479.02,479.46,479.02,479.29,557.0,479.02,479.46,479.02,479.29,557.0
2024-06-13 13:05:00,479.44,479.8,479.44,479.8,809.0,479.44,479.8,479.44,479.8,809.0
2024-06-13 13:10:00,479.81,480.22,479.8,480.2,930.0,479.81,480.22,479.8,480.2,930.0
2024-06-13 13:15:00,480.12,480.12,479.32,479.32,300.0,480.12,480.12,479.32,479.32,300.0
2024-06-13 13:20:00,479.5,479.5,478.94,479.05,805.0,479.5,479.5,478.94,479.05,805.0
2024-06-13 13:25:00,479.04,479.64,479.04,479.47,1147.0,479.04,479.64,479.04,479.47,1147.0
2024-06-13 13:30:00,479.4,479.43,479.2,479.21,1360.0,479.4,479.43,479.2,479.21,1360.0
2024-06-13 13:35:00,479.51,479.75,479.29,479.5,1474.0,479.51,479.75,479.29,479.5,1474.0
2024-06-13 13:40:00,479.81,479.88,479.59,479.82,802.0,479.81,479.88,479.59,479.82,802.0
2024-06-13 13:45:00,479.66,479.96,479.65,479.74,836.0,479.66,479.96,479.65,479.74,836.0
2024-06-13 13:50:00,479.64,479.7,479.38,479.7,3300.0,479.64,479.7,479.38,479.7,3300.0
2024-06-13 13:55:00,479.35,479.59,478.82,478.94,2998.0,479.35,479.59,478.82,478.94,2998.0
2024-06-13 14:00:00,479.27,479.27,478.73,478.84,900.0,479.27,479.27,478.73,478.84,900.0
2024-06-13 14:05:00,478.84,479.33,478.83,479.27,924.0,478.84,479.33,478.83,479.27,924.0
2024-06-13 14:10:00,479.23,479.23,479.07,479.07,702.0,479.23,479.23,479.07,479.07,702.0
2024-06-13 14:15:00,478.46,478.53,478.39,478.39,604.0,478.46,478.53,478.39,478.39,604.0
2024-06-13 14:20:00,478.46,478.46,478.46,478.46,100.0,478.46,478.46,478.46,478.46,100.0
2024-06-13 14:25:00,478.61,478.82,478.55,478.57,900.0,478.61,478.82,478.55,478.57,900.0
2024-06-13 14:30:00,478.55,478.75,478.29,478.36,738.0,478.55,478.75,478.29,478.36,738.0
2024-06-13 14:35:00,478.17,478.6,478.17,478.33,1329.0,478.17,478.6,478.17,478.33,1329.0
2024-06-13 14:40:00,478.53,478.71,478.51,478.55,1532.0,478.53,478.71,478.51,478.55,1532.0
2024-06-13 14:45:00,478.47,478.6,478.21,478.21,1490.0,478.47,478.6,478.21,478.21,1490.0
2024-06-13 14:50:00,478.4,478.79,478.39,478.45,600.0,478.4,478.79,478.39,478.45,600.0
2024-06-13 14:55:00,478.47,478.57,477.61,477.62,5442.0,478.47,478.57,477.61,477.62,5442.0
2024-06-13 15:00:00,477.56,478.24,477.37,478.24,3433.0,477.56,478.24,477.37,478.24,3433.0
2024-06-13 15:05:00,478.33,478.33,477.98,478.18,1517.0,478.33,478.33,477.98,478.18,1517.0
2024-06-13 15:10:00,478.0,478.12,477.81,477.98,1535.0,478.0,478.12,477.81,477.98,1535.0
2024-06-13 15:15:00,478.11,478.43,478.1,478.28,1466.0,478.11,478.43,478.1,478.28,1466.0
2024-06-13 15:20:00,478.51,479.16,478.51,479.16,933.0,478.51,479.16,478.51,479.16,933.0
2024-06-13 15:25:00,479.14,479.15,478.28,478.32,3231.0,479.14,479.15,478.28,478.32,3231.0
2024-06-13 15:30:00,478.41,478.53,477.41,478.25,7710.0,478.41,478.53,477.41,478.25,7710.0
2024-06-13 15:35:00,478.19,478.45,477.91,478.0,4126.0,478.19,478.45,477.91,478.0,4126.0
2024-06-13 15:40:00,478.27,478.71,478.27,478.63,2211.0,478.27,478.71,478.27,478.63,2211.0
2024-06-13 15:45:00,478.83,479.39,478.75,479.39,1600.0,478.83,479.39,478.75,479.39,1600.0
2024-06-13 15:50:00,479.24,479.52,478.28,478.56,12852.0,479.24,479.52,478.28,478.56,12852.0
2024-06-13 15:55:00,478.53,479.37,478.46,478.86,32326.0,478.53,479.37,478.46,478.86,32326.0
2024-06-14 09:30:00,477.73,480.79,477.73,479.03,12166.0,477.73,480.79,477.73,479.03,12166.0
2024-06-14 09:35:00,479.09,480.25,479.0,480.02,2709.0,479.09,480.25,479.0,480.02,2709.0
2024-06-14 09:40:00,479.54,480.36,479.53,480.36,703.0,479.54,480.36,479.53,480.36,703.0
2024-06-14 09:45:00,480.5,480.95,478.93,479.06,2481.0,480.5,480.95,478.93,479.06,2481.0
2024-06-14 09:50:00,478.92,478.92,478.0,478.36,700.0,478.92,478.92,478.0,478.36,700.0
2024-06-14 09:55:00,478.4,479.03,478.4,478.83,1966.0,478.4,479.03,478.4,478.83,1966.0
2024-06-14 10:00:00,479.08,479.08,478.41,478.42,700.0,479.08,479.08,478.41,478.42,700.0
2024-06-14 10:05:00,478.57,479.54,478.52,479.54,865.0,478.57,479.54,478.52,479.54,865.0
2024-06-14 10:10:00,479.82,479.87,479.34,479.34,600.0,479.82,479.87,479.34,479.34,600.0
2024-06-14 10:15:00,479.28,479.81,479.06,479.81,1710.0,479.28,479.81,479.06,479.81,1710.0
2024-06-14 10:20:00,479.98,480.65,479.98,480.64,769.0,479.98,480.65,479.98,480.64,769.0
2024-06-14 10:25:00,480.38,480.38,479.59,480.0,2014.0,480.38,480.38,479.59,480.0,2014.0
2024-06-14 10:30:00,480.2,480.2,480.2,480.2,100.0,480.2,480.2,480.2,480.2,100.0
2024-06-14 10:35:00,480.42,480.66,480.02,480.66,1959.0,480.42,480.66,480.02,480.66,1959.0
2024-06-14 10:40:00,480.71,481.79,480.49,481.71,6696.0,480.71,481.79,480.49,481.71,6696.0
2024-06-14 10:45:00,481.65,482.09,481.59,481.92,3022.0,481.65,482.09,481.59,481.92,3022.0
2024-06-14 10:50:00,482.06,482.17,480.47,480.47,5616.0,482.06,482.17,480.47,480.47,5616.0
2024-06-14 10:55:00,480.1,480.76,480.1,480.42,1100.0,480.1,480.76,480.1,480.42,1100.0
2024-06-14 11:00:00,480.35,480.59,479.94,479.94,2415.0,480.35,480.59,479.94,479.94,2415.0
2024-06-14 11:05:00,480.12,480.54,480.12,480.25,2262.0,480.12,480.54,480.12,480.25,2262.0
2024-06-14 11:10:00,480.34,480.83,480.17,480.83,1270.0,480.34,480.83,480.17,480.83,1270.0
2024-06-14 11:15:00,480.63,480.9,480.41,480.9,1648.0,480.63,480.9,480.41,480.9,1648.0
2024-06-14 11:20:00,480.8,480.9,480.31,480.59,1564.0,480.8,480.9,480.31,480.59,1564.0
2024-06-14 11:25:00,480.63,480.79,480.57,480.67,951.0,480.63,480.79,480.57,480.67,951.0
2024-06-14 11:30:00,480.63,481.32,480.62,481.2,3037.0,480.63,481.32,480.62,481.2,3037.0
2024-06-14 11:35:00,480.71,480.71,480.51,480.51,300.0,480.71,480.71,480.51,480.51,300.0
2024-06-14 11:40:00,480.64,480.82,480.64,480.67,500.0,480.64,480.82,480.64,480.67,500.0
2024-06-14 11:45:00,480.81,481.59,480.81,481.56,1400.0,480.81,481.59,480.81,481.56,1400.0
2024-06-14 11:50:00,481.39,481.97,481.23,481.78,4652.0,481.39,481.97,481.23,481.78,4652.0
2024-06-14 11:55:00,481.93,482.41,481.93,482.07,1414.0,481.93,482.41,481.93,482.07,1414.0
2024-06-14 12:00:00,482.17,482.48,481.75,482.48,1045.0,482.17,482.48,481.75,482.48,1045.0
2024-06-14 12:05:00,482.3,482.48,481.91,481.92,2032.0,482.3,482.48,481.91,481.92,2032.0
2024-06-14 12:10:00,482.4,482.45,482.07,482.07,1630.0,482.4,482.45,482.07,482.07,1630.0
2024-06-14 12:15:00,482.3,482.3,481.84,481.84,600.0,482.3,482.3,481.84,481.84,600.0
2024-06-14 12:20:00,481.84,481.97,481.83,481.97,1354.0,481.84,481.97,481.83,481.97,1354.0
2024-06-14 12:25:00,481.99,482.45,481.88,482.02,1496.0,481.99,482.45,481.88,482.02,1496.0
2024-06-14 12:30:00,481.88,482.18,481.7,482.18,1303.0,481.88,482.18,481.7,482.18,1303.0
2024-06-14 12:35:00,482.18,482.48,482.12,482.48,1100.0,482.18,482.48,482.12,482.48,1100.0
2024-06-14 12:40:00,482.45,482.48,482.25,482.36,1900.0,482.45,482.48,482.25,482.36,1900.0
2024-06-14 12:45:00,482.32,482.32,481.98,482.18,1203.0,482.32,482.32,481.98,482.18,1203.0
2024-06-14 12:50:00,482.36,482.36,482.26,482.27,300.0,482.36,482.36,482.26,482.27,300.0
2024-06-14 12:55:00,481.98,483.15,481.98,483.15,6586.0,481.98,483.15,481.98,483.15,6586.0
2024-06-14 13:00:00,482.95,483.48,482.95,483.21,6673.0,482.95,483.48,482.95,483.21,6673.0
2024-06-14 13:05:00,483.45,483.53,483.35,483.35,1610.0,483.45,483.53,483.35,483.35,1610.0
2024-06-14 13:10:00,483.26,483.4,483.19,483.4,1150.0,483.26,483.4,483.19,483.4,1150.0
2024-06-14 13:15:00,483.22,483.22,482.7,482.75,3700.0,483.22,483.22,482.7,482.75,3700.0
2024-06-14 13:20:00,482.52,482.82,482.52,482.64,1800.0,482.52,482.82,482.52,482.64,1800.0
2024-06-14 13:25:00,482.79,483.25,482.78,482.84,2028.0,482.79,483.25,482.78,482.84,2028.0
2024-06-14 13:30:00,482.84,483.13,482.81,483.13,1953.0,482.84,483.13,482.81,483.13,1953.0
2024-06-14 13:35:00,482.81,482.81,482.6,482.6,1152.0,482.81,482.81,482.6,482.6,1152.0
2024-06-14 13:40:00,482.73,483.19,482.68,482.94,2308.0,482.73,483.19,482.68,482.94,2308.0
2024-06-14 13:45:00,482.62,482.86,482.59,482.69,959.0,482.62,482.86,482.59,482.69,959.0
2024-06-14 13:50:00,482.59,482.68,482.49,482.52,929.0,482.59,482.68,482.49,482.52,929.0
2024-06-14 13:55:00,482.39,482.39,481.45,481.45,8548.0,482.39,482.39,481.45,481.45,8548.0
2024-06-14 14:00:00,481.24,481.52,481.11,481.11,1700.0,481.24,481.52,481.11,481.11,1700.0
2024-06-14 14:05:00,481.19,481.19,480.77,480.77,804.0,481.19,481.19,480.77,480.77,804.0
2024-06-14 14:10:00,480.91,481.21,480.74,481.06,1382.0,480.91,481.21,480.74,481.06,1382.0
2024-06-14 14:15:00,481.08,481.08,480.85,480.85,500.0,481.08,481.08,480.85,480.85,500.0
2024-06-14 14:20:00,480.77,481.18,480.77,481.08,11648.0,480.77,481.18,480.77,481.08,11648.0
2024-06-14 14:25:00,481.19,481.32,481.18,481.28,618.0,481.19,481.32,481.18,481.28,618.0
2024-06-14 14:30:00,481.34,481.5,481.26,481.46,2371.0,481.34,481.5,481.26,481.46,2371.0
2024-06-14 14:35:00,481.25,481.3,481.13,481.13,2883.0,481.25,481.3,481.13,481.13,2883.0
2024-06-14 14:40:00,481.13,481.26,481.08,481.12,2214.0,481.13,481.26,481.08,481.12,2214.0
2024-06-14 14:45:00,481.26,481.33,481.06,481.06,1614.0,481.26,481.33,481.06,481.06,1614.0
2024-06-14 14:50:00,481.25,482.03,481.25,481.82,7592.0,481.25,482.03,481.25,481.82,7592.0
2024-06-14 14:55:00,482.13,482.21,481.74,481.75,1500.0,482.13,482.21,481.74,481.75,1500.0
2024-06-14 15:00:00,481.74,482.24,481.52,482.16,3402.0,481.74,482.24,481.52,482.16,3402.0
2024-06-14 15:05:00,481.96,482.07,481.95,482.06,900.0,481.96,482.07,481.95,482.06,900.0
2024-06-14 15:10:00,482.08,482.19,481.64,481.85,3708.0,482.08,482.19,481.64,481.85,3708.0
2024-06-14 15:15:00,481.88,481.92,481.71,481.81,1300.0,481.88,481.92,481.71,481.81,1300.0
2024-06-14 15:20:00,481.83,482.27,481.72,482.11,2433.0,481.83,482.27,481.72,482.11,2433.0
2024-06-14 15:25:00,482.27,482.29,481.95,482.21,2645.0,482.27,482.29,481.95,482.21,2645.0
2024-06-14 15:30:00,482.23,482.34,481.78,481.95,4733.0,482.23,482.34,481.78,481.95,4733.0
2024-06-14 15:35:00,481.88,481.88,481.65,481.74,2618.0,481.88,481.88,481.65,481.74,2618.0
2024-06-14 15:40:00,481.74,481.74,481.14,481.23,2752.0,481.74,481.74,481.14,481.23,2752.0
2024-06-14 15:45:00,481.22,481.59,481.07,481.52,5073.0,481.22,481.59,481.07,481.52,5073.0
2024-06-14 15:50:00,481.33,481.38,480.3,480.44,14564.0,481.33,481.38,480.3,480.44,14564.0
2024-06-14 15:55:00,480.35,480.91,480.16,480.75,19982.0,480.35,480.91,480.16,480.75,19982.0
2024-06-17 09:30:00,478.41,479.15,477.26,478.38,21251.0,478.41,479.15,477.26,478.38,21251.0
2024-06-17 09:35:00,478.34,478.36,476.02,476.02,1852.0,478.34,478.36,476.02,476.02,1852.0
2024-06-17 09:40:00,476.09,476.76,474.83,475.27,15133.0,476.09,476.76,474.83,475.27,15133.0
2024-06-17 09:45:00,474.92,475.88,474.58,474.61,13957.0,474.92,475.88,474.58,474.61,13957.0
2024-06-17 09:50:00,474.39,475.0,473.86,474.16,6187.0,474.39,475.0,473.86,474.16,6187.0
2024-06-17 09:55:00,474.34,475.56,474.21,475.5,8525.0,474.34,475.56,474.21,475.5,8525.0
2024-06-17 10:00:00,475.77,476.71,475.2,475.79,7057.0,475.77,476.71,475.2,475.79,7057.0
2024-06-17 10:05:00,475.5,476.53,475.42,476.45,2418.0,475.5,476.53,475.42,476.45,2418.0
2024-06-17 10:10:00,476.23,476.29,475.14,475.69,5200.0,476.23,476.29,475.14,475.69,5200.0
2024-06-17 10:15:00,475.68,476.71,475.48,476.47,3226.0,475.68,476.71,475.48,476.47,3226.0
2024-06-17 10:20:00,476.47,476.67,475.87,476.32,4687.0,476.47,476.67,475.87,476.32,4687.0
2024-06-17 10:25:00,476.15,476.78,475.57,476.68,4362.0,476.15,476.78,475.57,476.68,4362.0
2024-06-17 10:30:00,476.69,476.69,475.59,475.64,5680.0,476.69,476.69,475.59,475.64,5680.0
2024-06-17 10:35:00,475.77,476.17,475.35,475.35,2247.0,475.77,476.17,475.35,475.35,2247.0
2024-06-17 10:40:00,475.48,476.34,475.48,476.34,3443.0,475.48,476.34,475.48,476.34,3443.0
2024-06-17 10:45:00,476.43,478.19,476.31,478.0,2807.0,476.43,478.19,476.31,478.0,2807.0
2024-06-17 10:50:00,478.19,478.19,477.74,477.88,1904.0,478.19,478.19,477.74,477.88,1904.0
2024-06-17 10:55:00,478.07,478.8,477.97,477.99,3675.0,478.07,478.8,477.97,477.99,3675.0
2024-06-17 11:00:00,478.03,478.47,478.02,478.41,1048.0,478.03,478.47,478.02,478.41,1048.0
2024-06-17 11:05:00,478.5,478.5,478.12,478.24,5896.0,478.5,478.5,478.12,478.24,5896.0
2024-06-17 11:10:00,478.0,478.0,477.61,477.61,2480.0,478.0,478.0,477.61,477.61,2480.0
2024-06-17 11:15:00,477.88,478.53,477.66,477.85,3003.0,477.88,478.53,477.66,477.85,3003.0
2024-06-17 11:20:00,477.81,478.26,477.78,478.26,2185.0,477.81,478.26,477.78,478.26,2185.0
2024-06-17 11:25:00,478.46,478.67,478.07,478.63,3838.0,478.46,478.67,478.07,478.63,3838.0
2024-06-17 11:30:00,478.41,478.42,477.77,477.84,1403.0,478.41,478.42,477.77,477.84,1403.0
2024-06-17 11:35:00,477.61,477.63,477.15,477.32,2768.0,477.61,477.63,477.15,477.32,2768.0
2024-06-17 11:40:00,477.32,478.25,477.32,477.99,2706.0,477.32,478.25,477.32,477.99,2706.0
2024-06-17 11:45:00,478.0,478.25,477.96,478.03,1588.0,478.0,478.25,477.96,478.03,1588.0
2024-06-17 11:50:00,478.24,478.31,478.05,478.31,1110.0,478.24,478.31,478.05,478.31,1110.0
2024-06-17 11:55:00,478.0,478.01,477.76,477.92,2434.0,478.0,478.01,477.76,477.92,2434.0
2024-06-17 12:00:00,477.8,478.09,477.76,477.8,1311.0,477.8,478.09,477.76,477.8,1311.0
2024-06-17 12:05:00,477.79,478.38,477.71,478.37,4068.0,477.79,478.38,477.71,478.37,4068.0
2024-06-17 12:10:00,478.47,478.75,478.28,478.28,900.0,478.47,478.75,478.28,478.28,900.0
2024-06-17 12:15:00,478.29,478.29,476.9,477.46,38188.0,478.29,478.29,476.9,477.46,38188.0
2024-06-17 12:20:00,477.22,477.23,475.99,476.59,3343.0,477.22,477.23,475.99,476.59,3343.0
2024-06-17 12:25:00,476.56,476.75,476.38,476.5,4202.0,476.56,476.75,476.38,476.5,4202.0
2024-06-17 12:30:00,476.66,476.67,476.42,476.53,2466.0,476.66,476.67,476.42,476.53,2466.0
2024-06-17 12:35:00,476.38,476.67,476.17,476.27,3155.0,476.38,476.67,476.17,476.27,3155.0
2024-06-17 12:40:00,476.34,476.34,476.1,476.17,1402.0,476.34,476.34,476.1,476.17,1402.0
2024-06-17 12:45:00,476.14,476.64,476.13,476.6,3510.0,476.14,476.64,476.13,476.6,3510.0
2024-06-17 12:50:00,476.7,476.74,476.46,476.46,1952.0,476.7,476.74,476.46,476.46,1952.0
2024-06-17 12:55:00,476.4,476.98,476.3,476.98,8685.0,476.4,476.98,476.3,476.98,8685.0
2024-06-17 13:00:00,476.78,476.78,476.21,476.21,5574.0,476.78,476.78,476.21,476.21,5574.0
2024-06-17 13:05:00,476.35,476.35,475.81,475.97,3010.0,476.35,476.35,475.81,475.97,3010.0
2024-06-17 13:10:00,475.96,476.06,475.89,476.0,2551.0,475.96,476.06,475.89,476.0,2551.0
2024-06-17 13:15:00,476.07,476.65,476.07,476.58,2800.0,476.07,476.65,476.07,476.58,2800.0
2024-06-17 13:20:00,476.65,477.04,476.25,476.26,3355.0,476.65,477.04,476.25,476.26,3355.0
2024-06-17 13:25:00,476.22,476.63,476.2,476.61,2225.0,476.22,476.63,476.2,476.61,2225.0
2024-06-17 13:30:00,476.84,477.17,476.75,476.91,5039.0,476.84,477.17,476.75,476.91,5039.0
2024-06-17 13:35:00,477.1,477.14,476.48,477.06,5294.0,477.1,477.14,476.48,477.06,5294.0
2024-06-17 13:40:00,477.02,477.22,476.79,476.85,6257.0,477.02,477.22,476.79,476.85,6257.0
2024-06-17 13:45:00,476.86,476.86,476.62,476.63,803.0,476.86,476.86,476.62,476.63,803.0
2024-06-17 13:50:00,476.74,477.27,476.74,477.15,9599.0,476.74,477.27,476.74,477.15,9599.0
2024-06-17 13:55:00,477.01,477.2,476.31,476.53,3856.0,477.01,477.2,476.31,476.53,3856.0
2024-06-17 14:00:00,476.53,477.09,476.52,476.75,6286.0,476.53,477.09,476.52,476.75,6286.0
2024-06-17 14:05:00,476.79,477.19,476.63,476.87,8188.0,476.79,477.19,476.63,476.87,8188.0
2024-06-17 14:10:00,476.92,477.09,476.68,476.68,3275.0,476.92,477.09,476.68,476.68,3275.0
2024-06-17 14:15:00,476.66,477.0,476.52,476.71,6725.0,476.66,477.0,476.52,476.71,6725.0
2024-06-17 14:20:00,476.6,476.65,476.3,476.33,3199.0,476.6,476.65,476.3,476.33,3199.0
2024-06-17 14:25:00,476.19,476.83,476.1,476.4,2597.0,476.19,476.83,476.1,476.4,2597.0
2024-06-17 14:30:00,476.53,476.67,476.39,476.67,1908.0,476.53,476.67,476.39,476.67,1908.0
2024-06-17 14:35:00,476.27,476.59,476.13,476.17,2345.0,476.27,476.59,476.13,476.17,2345.0
2024-06-17 14:40:00,476.21,476.54,476.12,476.45,2618.0,476.21,476.54,476.12,476.45,2618.0
2024-06-17 14:45:00,476.4,476.53,476.25,476.5,4970.0,476.4,476.53,476.25,476.5,4970.0
2024-06-17 14:50:00,476.5,476.5,476.05,476.18,3083.0,476.5,476.5,476.05,476.18,3083.0
2024-06-17 14:55:00,476.18,476.65,476.17,476.49,3284.0,476.18,476.65,476.17,476.49,3284.0
2024-06-17 15:00:00,476.49,476.53,476.29,476.51,6798.0,476.49,476.53,476.29,476.51,6798.0
2024-06-17 15:05:00,476.52,476.61,476.4,476.54,5332.0,476.52,476.61,476.4,476.54,5332.0
2024-06-17 15:10:00,476.54,476.92,476.52,476.84,17133.0,476.54,476.92,476.52,476.84,17133.0
2024-06-17 15:15:00,476.83,476.85,476.55,476.71,3563.0,476.83,476.85,476.55,476.71,3563.0
2024-06-17 15:20:00,476.67,476.72,476.2,476.36,4094.0,476.67,476.72,476.2,476.36,4094.0
2024-06-17 15:25:00,476.27,476.35,475.86,475.93,2648.0,476.27,476.35,475.86,475.93,2648.0
2024-06-17 15:30:00,475.84,475.84,475.09,475.21,8474.0,475.84,475.84,475.09,475.21,8474.0
2024-06-17 15:35:00,475.13,475.25,474.31,474.55,9709.0,475.13,475.25,474.31,474.55,9709.0
2024-06-17 15:40:00,474.49,474.7,474.34,474.49,7756.0,474.49,474.7,474.34,474.49,7756.0
2024-06-17 15:45:00,474.5,474.5,473.52,473.62,8724.0,474.5,474.5,473.52,473.62,8724.0
2024-06-17 15:50:00,473.47,473.77,473.22,473.47,18722.0,473.47,473.77,473.22,473.47,18722.0
2024-06-17 15:55:00,473.55,474.02,473.11,473.7,49182.0,473.55,474.02,473.11,473.7,49182.0
2024-06-18 09:30:00,473.4,474.46,472.95,474.27,14525.0,473.4,474.46,472.95,474.27,14525.0
2024-06-18 09:35:00,474.0,474.0,472.48,472.65,3300.0,474.0,474.0,472.48,472.65,3300.0
2024-06-18 09:40:00,472.65,475.28,472.65,474.38,9123.0,472.65,475.28,472.65,474.38,9123.0
2024-06-18 09:45:00,474.68,475.05,473.66,474.16,11220.0,474.68,475.05,473.66,474.16,11220.0
2024-06-18 09:50:00,474.43,474.65,473.66,474.48,8125.0,474.43,474.65,473.66,474.48,8125.0
2024-06-18 09:55:00,474.49,475.21,474.14,474.98,7388.0,474.49,475.21,474.14,474.98,7388.0
2024-06-18 10:00:00,474.39,476.37,474.33,476.26,3115.0,474.39,476.37,474.33,476.26,3115.0
2024-06-18 10:05:00,476.04,476.06,474.99,475.59,4535.0,476.04,476.06,474.99,475.59,4535.0
2024-06-18 10:10:00,475.39,475.51,475.16,475.19,1269.0,475.39,475.51,475.16,475.19,1269.0
2024-06-18 10:15:00,474.82,474.82,473.82,473.96,2750.0,474.82,474.82,473.82,473.96,2750.0
2024-06-18 10:20:00,473.78,473.78,472.58,472.58,1880.0,473.78,473.78,472.58,472.58,1880.0
2024-06-18 10:25:00,472.56,473.26,472.45,472.45,5524.0,472.56,473.26,472.45,472.45,5524.0
2024-06-18 10:30:00,472.54,473.27,472.52,472.83,3081.0,472.54,473.27,472.52,472.83,3081.0
2024-06-18 10:35:00,472.96,473.47,472.82,473.34,2788.0,472.96,473.47,472.82,473.34,2788.0
2024-06-18 10:40:00,473.45,473.45,472.43,472.43,3300.0,473.45,473.45,472.43,472.43,3300.0
2024-06-18 10:45:00,472.56,472.79,472.43,472.77,910.0,472.56,472.79,472.43,472.77,910.0
2024-06-18 10:50:00,472.79,472.94,472.27,472.9,2894.0,472.79,472.94,472.27,472.9,2894.0
2024-06-18 10:55:00,473.06,473.06,472.68,472.96,3763.0,473.06,473.06,472.68,472.96,3763.0
2024-06-18 11:00:00,472.74,472.74,471.73,471.73,5812.0,472.74,472.74,471.73,471.73,5812.0
2024-06-18 11:05:00,471.73,471.91,471.42,471.44,4782.0,471.73,471.91,471.42,471.44,4782.0
2024-06-18 11:10:00,471.57,471.76,471.1,471.22,4805.0,471.57,471.76,471.1,471.22,4805.0
2024-06-18 11:15:00,471.28,471.32,470.58,470.79,3829.0,471.28,471.32,470.58,470.79,3829.0
2024-06-18 11:20:00,470.79,471.31,470.63,471.11,2914.0,470.79,471.31,470.63,471.11,2914.0
2024-06-18 11:25:00,471.25,471.36,470.7,470.86,4731.0,471.25,471.36,470.7,470.86,4731.0
2024-06-18 11:30:00,470.88,471.37,470.88,471.37,4000.0,470.88,471.37,470.88,471.37,4000.0
2024-06-18 11:35:00,471.47,471.47,470.26,470.59,4387.0,471.47,471.47,470.26,470.59,4387.0
2024-06-18 11:40:00,470.62,470.79,470.31,470.47,1798.0,470.62,470.79,470.31,470.47,1798.0
2024-06-18 11:45:00,470.72,470.98,470.61,470.72,4065.0,470.72,470.98,470.61,470.72,4065.0
2024-06-18 11:50:00,470.59,470.71,470.0,470.35,5800.0,470.59,470.71,470.0,470.35,5800.0
2024-06-18 11:55:00,470.24,470.83,470.24,470.83,3437.0,470.24,470.83,470.24,470.83,3437.0
2024-06-18 12:00:00,470.87,471.05,470.15,470.23,2763.0,470.87,471.05,470.15,470.23,2763.0
2024-06-18 12:05:00,470.42,470.57,470.33,470.39,2574.0,470.42,470.57,470.33,470.39,2574.0
2024-06-18 12:10:00,470.39,470.58,469.83,469.98,5661.0,470.39,470.58,469.83,469.98,5661.0
2024-06-18 12:15:00,470.12,470.26,469.99,470.12,4061.0,470.12,470.26,469.99,470.12,4061.0
2024-06-18 12:20:00,470.06,470.21,469.72,470.21,9540.0,470.06,470.21,469.72,470.21,9540.0
2024-06-18 12:25:00,470.38,470.38,469.56,469.57,5307.0,470.38,470.38,469.56,469.57,5307.0
2024-06-18 12:30:00,469.57,469.88,469.55,469.71,4705.0,469.57,469.88,469.55,469.71,4705.0
2024-06-18 12:35:00,469.63,470.12,469.63,469.92,6399.0,469.63,470.12,469.63,469.92,6399.0
2024-06-18 12:40:00,469.91,470.68,469.84,470.17,4878.0,469.91,470.68,469.84,470.17,4878.0
2024-06-18 12:45:00,470.19,470.74,470.18,470.62,2983.0,470.19,470.74,470.18,470.62,2983.0
2024-06-18 12:50:00,470.6,471.03,470.54,470.81,2353.0,470.6,471.03,470.54,470.81,2353.0
2024-06-18 12:55:00,470.72,470.97,470.54,470.57,6972.0,470.72,470.97,470.54,470.57,6972.0
2024-06-18 13:00:00,470.73,470.81,470.34,470.52,6633.0,470.73,470.81,470.34,470.52,6633.0
2024-06-18 13:05:00,470.52,470.82,470.45,470.52,7830.0,470.52,470.82,470.45,470.52,7830.0
2024-06-18 13:10:00,470.7,470.7,470.41,470.55,1404.0,470.7,470.7,470.41,470.55,1404.0
2024-06-18 13:15:00,470.55,470.55,470.05,470.16,4252.0,470.55,470.55,470.05,470.16,4252.0
2024-06-18 13:20:00,470.17,471.25,470.0,471.11,3093.0,470.17,471.25,470.0,471.11,3093.0
2024-06-18 13:25:00,471.08,471.17,470.66,470.68,3838.0,471.08,471.17,470.66,470.68,3838.0
2024-06-18 13:30:00,470.6,470.61,470.41,470.61,1932.0,470.6,470.61,470.41,470.61,1932.0
2024-06-18 13:35:00,470.66,470.77,470.5,470.63,1400.0,470.66,470.77,470.5,470.63,1400.0
2024-06-18 13:40:00,470.54,470.62,470.46,470.48,1401.0,470.54,470.62,470.46,470.48,1401.0
2024-06-18 13:45:00,470.65,470.94,470.56,470.9,4711.0,470.65,470.94,470.56,470.9,4711.0
2024-06-18 13:50:00,470.93,470.94,470.2,470.2,10401.0,470.93,470.94,470.2,470.2,10401.0
2024-06-18 13:55:00,470.18,470.24,470.01,470.01,2730.0,470.18,470.24,470.01,470.01,2730.0
2024-06-18 14:00:00,470.14,470.16,469.58,469.58,3676.0,470.14,470.16,469.58,469.58,3676.0
2024-06-18 14:05:00,469.52,470.01,469.44,469.98,3599.0,469.52,470.01,469.44,469.98,3599.0
2024-06-18 14:10:00,470.04,470.26,469.66,469.66,4531.0,470.04,470.26,469.66,469.66,4531.0
2024-06-18 14:15:00,469.55,469.55,469.29,469.45,6775.0,469.55,469.55,469.29,469.45,6775.0
2024-06-18 14:20:00,469.45,469.45,469.15,469.15,2419.0,469.45,469.45,469.15,469.15,2419.0
2024-06-18 14:25:00,469.11,469.27,469.03,469.16,2327.0,469.11,469.27,469.03,469.16,2327.0
2024-06-18 14:30:00,469.05,469.36,469.05,469.1,3270.0,469.05,469.36,469.05,469.1,3270.0
2024-06-18 14:35:00,469.1,469.45,468.92,469.1,5045.0,469.1,469.45,468.92,469.1,5045.0
2024-06-18 14:40:00,469.15,469.35,469.03,469.35,1713.0,469.15,469.35,469.03,469.35,1713.0
2024-06-18 14:45:00,469.29,469.48,469.17,469.17,2603.0,469.29,469.48,469.17,469.17,2603.0
2024-06-18 14:50:00,469.14,469.19,468.95,469.19,3683.0,469.14,469.19,468.95,469.19,3683.0
2024-06-18 14:55:00,469.19,469.19,468.82,469.13,8029.0,469.19,469.19,468.82,469.13,8029.0
2024-06-18 15:00:00,469.09,469.09,468.59,468.65,3725.0,469.09,469.09,468.59,468.65,3725.0
2024-06-18 15:05:00,468.53,468.59,468.26,468.27,3363.0,468.53,468.59,468.26,468.27,3363.0
2024-06-18 15:10:00,468.29,468.55,468.14,468.44,3641.0,468.29,468.55,468.14,468.44,3641.0
2024-06-18 15:15:00,468.5,468.57,468.25,468.25,6842.0,468.5,468.57,468.25,468.25,6842.0
2024-06-18 15:20:00,468.28,468.47,467.91,467.91,2505.0,468.28,468.47,467.91,467.91,2505.0
2024-06-18 15:25:00,468.05,468.43,467.96,468.07,2553.0,468.05,468.43,467.96,468.07,2553.0
2024-06-18 15:30:00,468.14,468.29,467.95,468.09,7322.0,468.14,468.29,467.95,468.09,7322.0
2024-06-18 15:35:00,468.09,468.14,467.67,467.75,5845.0,468.09,468.14,467.67,467.75,5845.0
2024-06-18 15:40:00,467.75,468.0,467.49,467.49,7659.0,467.75,468.0,467.49,467.49,7659.0
2024-06-18 15:45:00,467.39,467.87,467.03,467.51,21316.0,467.39,467.87,467.03,467.51,21316.0
2024-06-18 15:50:00,467.45,467.73,466.51,466.53,18718.0,467.45,467.73,466.51,466.53,18718.0
2024-06-18 15:55:00,466.81,467.35,466.62,467.16,62182.0,466.81,467.35,466.62,467.16,62182.0
2024-06-20 09:30:00,466.18,467.06,464.23,464.43,28739.0,466.18,467.06,464.23,464.43,28739.0
2024-06-20 09:35:00,464.43,465.25,463.51,464.37,6884.0,464.43,465.25,463.51,464.37,6884.0
2024-06-20 09:40:00,464.6,465.11,464.05,464.48,4507.0,464.6,465.11,464.05,464.48,4507.0
2024-06-20 09:45:00,464.56,464.69,464.09,464.62,6255.0,464.56,464.69,464.09,464.62,6255.0
2024-06-20 09:50:00,464.41,465.04,464.0,464.02,2961.0,464.41,465.04,464.0,464.02,2961.0
2024-06-20 09:55:00,464.21,464.21,463.23,463.45,17534.0,464.21,464.21,463.23,463.45,17534.0
2024-06-20 10:00:00,463.63,464.65,463.57,463.98,20439.0,463.63,464.65,463.57,463.98,20439.0
2024-06-20 10:05:00,463.78,465.76,463.78,465.5,30506.0,463.78,465.76,463.78,465.5,30506.0
2024-06-20 10:10:00,465.5,465.9,465.23,465.35,15986.0,465.5,465.9,465.23,465.35,15986.0
2024-06-20 10:15:00,465.65,466.96,465.42,466.55,15837.0,465.65,466.96,465.42,466.55,15837.0
2024-06-20 10:20:00,466.61,467.65,466.49,467.12,20562.0,466.61,467.65,466.49,467.12,20562.0
2024-06-20 10:25:00,466.82,467.86,466.73,467.52,5122.0,466.82,467.86,466.73,467.52,5122.0
2024-06-20 10:30:00,467.61,467.83,467.34,467.56,4974.0,467.61,467.83,467.34,467.56,4974.0
2024-06-20 10:35:00,467.7,468.08,466.78,466.79,4325.0,467.7,468.08,466.78,466.79,4325.0
2024-06-20 10:40:00,466.8,466.84,466.34,466.37,3505.0,466.8,466.84,466.34,466.37,3505.0
2024-06-20 10:45:00,466.34,466.68,466.17,466.41,9806.0,466.34,466.68,466.17,466.41,9806.0
2024-06-20 10:50:00,466.51,466.57,465.97,466.06,4249.0,466.51,466.57,465.97,466.06,4249.0
2024-06-20 10:55:00,465.93,466.38,465.33,466.38,24709.0,465.93,466.38,465.33,466.38,24709.0
2024-06-20 11:00:00,466.49,466.62,466.05,466.54,10714.0,466.49,466.62,466.05,466.54,10714.0
2024-06-20 11:05:00,466.37,466.4,466.09,466.33,10943.0,466.37,466.4,466.09,466.33,10943.0
2024-06-20 11:10:00,466.35,466.93,466.18,466.83,9738.0,466.35,466.93,466.18,466.83,9738.0
2024-06-20 11:15:00,466.9,467.3,466.78,466.78,4877.0,466.9,467.3,466.78,466.78,4877.0
2024-06-20 11:20:00,466.78,467.91,466.68,467.66,15262.0,466.78,467.91,466.68,467.66,15262.0
2024-06-20 11:25:00,467.73,468.0,467.19,467.45,5910.0,467.73,468.0,467.19,467.45,5910.0
2024-06-20 11:30:00,467.47,467.99,467.37,467.89,6580.0,467.47,467.99,467.37,467.89,6580.0
2024-06-20 11:35:00,467.89,468.15,467.81,467.91,4995.0,467.89,468.15,467.81,467.91,4995.0
2024-06-20 11:40:00,468.05,469.27,467.98,469.14,21705.0,468.05,469.27,467.98,469.14,21705.0
2024-06-20 11:45:00,469.42,470.31,469.13,470.17,17710.0,469.42,470.31,469.13,470.17,17710.0
2024-06-20 11:50:00,470.17,471.28,470.16,471.15,9619.0,470.17,471.28,470.16,471.15,9619.0
2024-06-20 11:55:00,471.43,471.43,470.5,470.5,6633.0,471.43,471.43,470.5,470.5,6633.0
2024-06-20 12:00:00,470.46,470.68,469.31,470.65,28126.0,470.46,470.68,469.31,470.65,28126.0
2024-06-20 12:05:00,470.87,470.88,470.0,470.63,15551.0,470.87,470.88,470.0,470.63,15551.0
2024-06-20 12:10:00,470.52,471.18,470.51,470.81,2722.0,470.52,471.18,470.51,470.81,2722.0
2024-06-20 12:15:00,470.62,470.76,468.85,469.04,19853.0,470.62,470.76,468.85,469.04,19853.0
2024-06-20 12:20:00,468.84,468.97,468.23,468.23,2831.0,468.84,468.97,468.23,468.23,2831.0
2024-06-20 12:25:00,468.21,468.42,467.8,467.87,3549.0,468.21,468.42,467.8,467.87,3549.0
2024-06-20 12:30:00,467.87,468.17,467.48,468.17,7851.0,467.87,468.17,467.48,468.17,7851.0
2024-06-20 12:35:00,468.09,468.79,468.08,468.78,5735.0,468.09,468.79,468.08,468.78,5735.0
2024-06-20 12:40:00,468.4,468.8,468.06,468.49,7628.0,468.4,468.8,468.06,468.49,7628.0
2024-06-20 12:45:00,468.62,468.72,468.28,468.29,1558.0,468.62,468.72,468.28,468.29,1558.0
2024-06-20 12:50:00,468.66,468.94,468.26,468.49,3731.0,468.66,468.94,468.26,468.49,3731.0
2024-06-20 12:55:00,468.29,468.74,468.12,468.25,1830.0,468.29,468.74,468.12,468.25,1830.0
2024-06-20 13:00:00,468.1,468.7,468.01,468.62,1390.0,468.1,468.7,468.01,468.62,1390.0
2024-06-20 13:05:00,468.78,469.4,468.75,469.08,2600.0,468.78,469.4,468.75,469.08,2600.0
2024-06-20 13:10:00,469.15,470.48,469.15,470.48,2367.0,469.15,470.48,469.15,470.48,2367.0
2024-06-20 13:15:00,470.39,470.52,470.37,470.52,900.0,470.39,470.52,470.37,470.52,900.0
2024-06-20 13:20:00,470.79,470.79,470.36,470.39,1000.0,470.79,470.79,470.36,470.39,1000.0
2024-06-20 13:25:00,470.47,470.66,470.12,470.66,2742.0,470.47,470.66,470.12,470.66,2742.0
2024-06-20 13:30:00,470.49,470.9,470.46,470.74,3149.0,470.49,470.9,470.46,470.74,3149.0
2024-06-20 13:35:00,470.57,471.03,470.43,470.86,6416.0,470.57,471.03,470.43,470.86,6416.0
2024-06-20 13:40:00,471.33,472.18,471.21,471.84,2184.0,471.33,472.18,471.21,471.84,2184.0
2024-06-20 13:45:00,472.49,472.83,472.18,472.46,3732.0,472.49,472.83,472.18,472.46,3732.0
2024-06-20 13:50:00,472.49,472.94,472.47,472.6,2476.0,472.49,472.94,472.47,472.6,2476.0
2024-06-20 13:55:00,472.94,473.03,472.61,472.79,3089.0,472.94,473.03,472.61,472.79,3089.0
2024-06-20 14:00:00,472.63,473.23,472.27,473.14,5400.0,472.63,473.23,472.27,473.14,5400.0
2024-06-20 14:05:00,473.1,473.27,472.96,473.27,2269.0,473.1,473.27,472.96,473.27,2269.0
2024-06-20 14:10:00,473.0,473.28,472.59,472.59,3696.0,473.0,473.28,472.59,472.59,3696.0
2024-06-20 14:15:00,472.41,472.5,470.91,471.72,25706.0,472.41,472.5,470.91,471.72,25706.0
2024-06-20 14:20:00,471.73,471.74,471.41,471.62,4062.0,471.73,471.74,471.41,471.62,4062.0
2024-06-20 14:25:00,471.62,472.12,471.44,472.06,5731.0,471.62,472.12,471.44,472.06,5731.0
2024-06-20 14:30:00,472.13,472.22,471.5,471.5,5661.0,472.13,472.22,471.5,471.5,5661.0
2024-06-20 14:35:00,471.37,471.56,471.04,471.04,4048.0,471.37,471.56,471.04,471.04,4048.0
2024-06-20 14:40:00,470.91,471.35,470.91,471.19,4524.0,470.91,471.35,470.91,471.19,4524.0
2024-06-20 14:45:00,471.19,471.38,471.04,471.05,2600.0,471.19,471.38,471.04,471.05,2600.0
2024-06-20 14:50:00,471.1,471.13,470.61,471.13,4079.0,471.1,471.13,470.61,471.13,4079.0
2024-06-20 14:55:00,471.13,471.18,470.89,471.05,2057.0,471.13,471.18,470.89,471.05,2057.0
2024-06-20 15:00:00,471.07,471.25,470.61,470.84,3629.0,471.07,471.25,470.61,470.84,3629.0
2024-06-20 15:05:00,470.63,470.93,470.2,470.93,5034.0,470.63,470.93,470.2,470.93,5034.0
2024-06-20 15:10:00,470.94,471.43,470.7,471.26,4804.0,470.94,471.43,470.7,471.26,4804.0
2024-06-20 15:15:00,471.3,471.3,471.05,471.3,3511.0,471.3,471.3,471.05,471.3,3511.0
2024-06-20 15:20:00,471.31,471.34,470.69,470.69,8845.0,471.31,471.34,470.69,470.69,8845.0
2024-06-20 15:25:00,470.98,471.79,470.97,471.63,4377.0,470.98,471.79,470.97,471.63,4377.0
2024-06-20 15:30:00,471.46,471.57,470.93,471.56,4633.0,471.46,471.57,470.93,471.56,4633.0
2024-06-20 15:35:00,471.64,471.64,470.59,470.63,3587.0,471.64,471.64,470.59,470.63,3587.0
2024-06-20 15:40:00,470.64,471.23,470.63,471.18,5530.0,470.64,471.23,470.63,471.18,5530.0
2024-06-20 15:45:00,471.19,471.19,470.07,470.18,6357.0,471.19,471.19,470.07,470.18,6357.0
2024-06-20 15:50:00,470.28,471.71,470.12,471.7,17536.0,470.28,471.71,470.12,471.7,17536.0
2024-06-20 15:55:00,471.47,471.78,470.9,471.43,41748.0,471.47,471.78,470.9,471.43,41748.0
2024-06-21 09:30:00,464.39,469.43,464.39,468.51,383837.0,464.39,469.43,464.39,468.51,383837.0
2024-06-21 09:35:00,468.81,470.3,468.62,469.16,5376.0,468.81,470.3,468.62,469.16,5376.0
2024-06-21 09:40:00,469.16,472.3,469.16,469.87,7530.0,469.16,472.3,469.16,469.87,7530.0
2024-06-21 09:45:00,469.87,472.56,469.5,471.77,7018.0,469.87,472.56,469.5,471.77,7018.0
2024-06-21 09:50:00,471.77,471.99,469.48,469.64,4055.0,471.77,471.99,469.48,469.64,4055.0
2024-06-21 09:55:00,469.26,469.8,468.65,469.8,6672.0,469.26,469.8,468.65,469.8,6672.0
2024-06-21 10:00:00,469.4,470.14,468.33,468.47,24817.0,469.4,470.14,468.33,468.47,24817.0
2024-06-21 10:05:00,468.48,469.85,468.47,469.54,5934.0,468.48,469.85,468.47,469.54,5934.0
2024-06-21 10:10:00,469.44,470.43,469.44,470.24,3614.0,469.44,470.43,469.44,470.24,3614.0
2024-06-21 10:15:00,470.21,470.62,469.95,470.27,3355.0,470.21,470.62,469.95,470.27,3355.0
2024-06-21 10:20:00,469.95,470.31,469.59,469.83,3600.0,469.95,470.31,469.59,469.83,3600.0
2024-06-21 10:25:00,469.92,470.46,469.77,470.14,7064.0,469.92,470.46,469.77,470.14,7064.0
2024-06-21 10:30:00,470.14,470.14,469.15,469.16,3341.0,470.14,470.14,469.15,469.16,3341.0
2024-06-21 10:35:00,469.16,470.1,469.15,470.1,2515.0,469.16,470.1,469.15,470.1,2515.0
2024-06-21 10:40:00,470.17,470.18,468.91,468.99,3428.0,470.17,470.18,468.91,468.99,3428.0
2024-06-21 10:45:00,468.97,469.36,468.71,468.72,3730.0,468.97,469.36,468.71,468.72,3730.0
2024-06-21 10:50:00,468.93,468.96,468.26,468.31,3302.0,468.93,468.96,468.26,468.31,3302.0
2024-06-21 10:55:00,468.09,468.48,467.4,468.48,5000.0,468.09,468.48,467.4,468.48,5000.0
2024-06-21 11:00:00,468.2,468.42,467.77,467.98,4012.0,468.2,468.42,467.77,467.98,4012.0
2024-06-21 11:05:00,467.99,468.8,467.99,468.37,6670.0,467.99,468.8,467.99,468.37,6670.0
2024-06-21 11:10:00,468.3,468.45,467.59,467.6,4272.0,468.3,468.45,467.59,467.6,4272.0
2024-06-21 11:15:00,467.88,468.16,467.46,467.56,4114.0,467.88,468.16,467.46,467.56,4114.0
2024-06-21 11:20:00,467.36,467.36,466.77,466.77,2200.0,467.36,467.36,466.77,466.77,2200.0
2024-06-21 11:25:00,466.83,466.97,466.49,466.49,5717.0,466.83,466.97,466.49,466.49,5717.0
2024-06-21 11:30:00,466.68,467.86,466.68,467.18,12632.0,466.68,467.86,466.68,467.18,12632.0
2024-06-21 11:35:00,467.18,467.63,467.17,467.34,4491.0,467.18,467.63,467.17,467.34,4491.0
2024-06-21 11:40:00,467.32,467.44,467.1,467.11,2938.0,467.32,467.44,467.1,467.11,2938.0
2024-06-21 11:45:00,466.92,467.05,466.65,466.66,5199.0,466.92,467.05,466.65,466.66,5199.0
2024-06-21 11:50:00,466.73,466.8,466.21,466.31,11370.0,466.73,466.8,466.21,466.31,11370.0
2024-06-21 11:55:00,466.08,466.38,466.02,466.36,4791.0,466.08,466.38,466.02,466.36,4791.0
2024-06-21 12:00:00,466.43,466.62,466.03,466.54,6055.0,466.43,466.62,466.03,466.54,6055.0
2024-06-21 12:05:00,466.6,466.69,466.57,466.57,590.0,466.6,466.69,466.57,466.57,590.0
2024-06-21 12:10:00,466.58,466.82,466.34,466.68,2905.0,466.58,466.82,466.34,466.68,2905.0
2024-06-21 12:15:00,466.51,466.51,466.28,466.28,2742.0,466.51,466.51,466.28,466.28,2742.0
2024-06-21 12:20:00,466.26,466.26,465.93,466.18,3000.0,466.26,466.26,465.93,466.18,3000.0
2024-06-21 12:25:00,466.13,466.14,465.91,465.91,1714.0,466.13,466.14,465.91,465.91,1714.0
2024-06-21 12:30:00,466.03,466.58,466.03,466.58,1300.0,466.03,466.58,466.03,466.58,1300.0
2024-06-21 12:35:00,466.67,466.83,466.44,466.83,2143.0,466.67,466.83,466.44,466.83,2143.0
2024-06-21 12:40:00,466.64,466.78,466.51,466.62,1816.0,466.64,466.78,466.51,466.62,1816.0
2024-06-21 12:45:00,466.65,466.84,466.64,466.83,1900.0,466.65,466.84,466.64,466.83,1900.0
2024-06-21 12:50:00,466.88,467.32,466.7,467.14,1632.0,466.88,467.32,466.7,467.14,1632.0
2024-06-21 12:55:00,467.12,467.43,466.95,467.31,3646.0,467.12,467.43,466.95,467.31,3646.0
2024-06-21 13:00:00,467.17,467.17,466.76,466.78,2004.0,467.17,467.17,466.76,466.78,2004.0
2024-06-21 13:05:00,467.04,467.05,466.62,466.97,3514.0,467.04,467.05,466.62,466.97,3514.0
2024-06-21 13:10:00,467.09,467.58,467.01,467.56,1875.0,467.09,467.58,467.01,467.56,1875.0
2024-06-21 13:15:00,467.56,467.59,467.28,467.54,3643.0,467.56,467.59,467.28,467.54,3643.0
2024-06-21 13:20:00,467.51,467.76,467.51,467.7,900.0,467.51,467.76,467.51,467.7,900.0
2024-06-21 13:25:00,467.73,467.75,467.44,467.44,900.0,467.73,467.75,467.44,467.44,900.0
2024-06-21 13:30:00,467.35,467.59,467.29,467.59,2456.0,467.35,467.59,467.29,467.59,2456.0
2024-06-21 13:35:00,467.88,467.88,467.88,467.88,181.0,467.88,467.88,467.88,467.88,181.0
2024-06-21 13:40:00,468.16,468.16,467.58,467.58,1089.0,468.16,468.16,467.58,467.58,1089.0
2024-06-21 13:45:00,467.75,468.31,467.75,468.24,1543.0,467.75,468.31,467.75,468.24,1543.0
2024-06-21 13:50:00,468.03,468.21,468.03,468.11,1189.0,468.03,468.21,468.03,468.11,1189.0
2024-06-21 13:55:00,467.93,468.02,467.79,467.81,3018.0,467.93,468.02,467.79,467.81,3018.0
2024-06-21 14:00:00,467.81,467.98,467.69,467.85,1330.0,467.81,467.98,467.69,467.85,1330.0
2024-06-21 14:05:00,468.01,468.26,467.85,468.04,3864.0,468.01,468.26,467.85,468.04,3864.0
2024-06-21 14:10:00,468.3,468.32,468.16,468.31,1400.0,468.3,468.32,468.16,468.31,1400.0
2024-06-21 14:15:00,468.31,468.65,468.2,468.65,1634.0,468.31,468.65,468.2,468.65,1634.0
2024-06-21 14:20:00,468.94,468.94,468.41,468.43,1400.0,468.94,468.94,468.41,468.43,1400.0
2024-06-21 14:25:00,468.57,468.64,468.42,468.64,500.0,468.57,468.64,468.42,468.64,500.0
2024-06-21 14:30:00,468.6,468.6,468.32,468.5,800.0,468.6,468.6,468.32,468.5,800.0
2024-06-21 14:35:00,468.44,468.44,468.07,468.38,3647.0,468.44,468.44,468.07,468.38,3647.0
2024-06-21 14:40:00,468.13,468.56,468.13,468.2,1455.0,468.13,468.56,468.13,468.2,1455.0
2024-06-21 14:45:00,468.47,468.47,468.2,468.2,1031.0,468.47,468.47,468.2,468.2,1031.0
2024-06-21 14:50:00,468.11,468.25,467.93,468.13,3200.0,468.11,468.25,467.93,468.13,3200.0
2024-06-21 14:55:00,468.15,468.39,468.14,468.3,1200.0,468.15,468.39,468.14,468.3,1200.0
2024-06-21 15:00:00,468.27,468.65,468.21,468.49,1388.0,468.27,468.65,468.21,468.49,1388.0
2024-06-21 15:05:00,468.45,468.71,468.4,468.46,3025.0,468.45,468.71,468.4,468.46,3025.0
2024-06-21 15:10:00,468.34,469.1,468.33,468.95,3261.0,468.34,469.1,468.33,468.95,3261.0
2024-06-21 15:15:00,468.95,469.09,468.61,468.87,3617.0,468.95,469.09,468.61,468.87,3617.0
2024-06-21 15:20:00,468.75,468.81,468.61,468.62,2054.0,468.75,468.81,468.61,468.62,2054.0
2024-06-21 15:25:00,468.79,469.14,468.66,469.14,3433.0,468.79,469.14,468.66,469.14,3433.0
2024-06-21 15:30:00,469.22,469.78,469.07,469.78,6179.0,469.22,469.78,469.07,469.78,6179.0
2024-06-21 15:35:00,469.67,470.0,469.66,469.95,6568.0,469.67,470.0,469.66,469.95,6568.0
2024-06-21 15:40:00,469.94,470.38,469.68,470.2,6320.0,469.94,470.38,469.68,470.2,6320.0
2024-06-21 15:45:00,470.21,470.97,470.2,470.39,16988.0,470.21,470.97,470.2,470.39,16988.0
2024-06-21 15:50:00,470.24,470.58,468.67,468.71,23637.0,470.24,470.58,468.67,468.71,23637.0
2024-06-21 15:55:00,468.66,468.85,466.76,468.45,170248.0,468.66,468.85,466.76,468.45,170248.0
2024-06-24 09:30:00,472.72,473.65,469.2,471.99,27355.0,472.72,473.65,469.2,471.99,27355.0
2024-06-24 09:35:00,471.92,472.24,470.74,471.59,5319.0,471.92,472.24,470.74,471.59,5319.0
2024-06-24 09:40:00,471.94,472.81,471.17,471.58,7971.0,471.94,472.81,471.17,471.58,7971.0
2024-06-24 09:45:00,471.22,471.68,471.0,471.51,5061.0,471.22,471.68,471.0,471.51,5061.0
2024-06-24 09:50:00,471.32,472.28,469.43,469.62,7202.0,471.32,472.28,469.43,469.62,7202.0
2024-06-24 09:55:00,469.43,470.6,469.43,470.4,6568.0,469.43,470.6,469.43,470.4,6568.0
2024-06-24 10:00:00,470.48,470.6,469.41,469.41,3835.0,470.48,470.6,469.41,469.41,3835.0
2024-06-24 10:05:00,469.42,469.42,468.81,468.96,4079.0,469.42,469.42,468.81,468.96,4079.0
2024-06-24 10:10:00,469.5,470.45,469.45,469.97,4236.0,469.5,470.45,469.45,469.97,4236.0
2024-06-24 10:15:00,469.97,470.18,468.96,469.52,3222.0,469.97,470.18,468.96,469.52,3222.0
2024-06-24 10:20:00,469.34,470.47,469.21,470.21,4492.0,469.34,470.47,469.21,470.21,4492.0
2024-06-24 10:25:00,470.24,470.24,468.87,469.14,5485.0,470.24,470.24,468.87,469.14,5485.0
2024-06-24 10:30:00,469.14,469.31,468.13,468.21,3539.0,469.14,469.31,468.13,468.21,3539.0
2024-06-24 10:35:00,468.26,469.52,468.12,469.46,5175.0,468.26,469.52,468.12,469.46,5175.0
2024-06-24 10:40:00,469.62,469.62,468.22,468.34,5424.0,469.62,469.62,468.22,468.34,5424.0
2024-06-24 10:45:00,468.6,469.31,468.6,468.95,3705.0,468.6,469.31,468.6,468.95,3705.0
2024-06-24 10:50:00,468.99,469.15,468.61,469.0,5816.0,468.99,469.15,468.61,469.0,5816.0
2024-06-24 10:55:00,469.08,470.69,468.97,470.38,9185.0,469.08,470.69,468.97,470.38,9185.0
2024-06-24 11:00:00,470.02,470.23,469.35,469.54,5049.0,470.02,470.23,469.35,469.54,5049.0
2024-06-24 11:05:00,469.68,470.05,469.55,469.58,4118.0,469.68,470.05,469.55,469.58,4118.0
2024-06-24 11:10:00,469.85,470.4,469.73,470.33,1783.0,469.85,470.4,469.73,470.33,1783.0
2024-06-24 11:15:00,470.42,470.6,470.16,470.6,2672.0,470.42,470.6,470.16,470.6,2672.0
2024-06-24 11:20:00,470.34,470.37,470.09,470.25,1106.0,470.34,470.37,470.09,470.25,1106.0
2024-06-24 11:25:00,470.11,470.2,469.7,470.2,2965.0,470.11,470.2,469.7,470.2,2965.0
2024-06-24 11:30:00,470.6,470.67,470.01,470.01,3127.0,470.6,470.67,470.01,470.01,3127.0
2024-06-24 11:35:00,470.02,470.06,469.91,469.91,1005.0,470.02,470.06,469.91,469.91,1005.0
2024-06-24 11:40:00,469.99,470.27,469.92,470.2,1059.0,469.99,470.27,469.92,470.2,1059.0
2024-06-24 11:45:00,469.99,470.89,469.99,470.86,2962.0,469.99,470.89,469.99,470.86,2962.0
2024-06-24 11:50:00,471.05,471.49,470.93,471.14,3244.0,471.05,471.49,470.93,471.14,3244.0
2024-06-24 11:55:00,471.5,472.25,471.5,472.25,5580.0,471.5,472.25,471.5,472.25,5580.0
2024-06-24 12:00:00,472.22,472.48,472.22,472.48,2580.0,472.22,472.48,472.22,472.48,2580.0
2024-06-24 12:05:00,472.32,473.32,472.31,473.31,3452.0,472.32,473.32,472.31,473.31,3452.0
2024-06-24 12:10:00,473.71,474.06,473.38,473.87,9624.0,473.71,474.06,473.38,473.87,9624.0
2024-06-24 12:15:00,473.74,473.85,473.31,473.73,6607.0,473.74,473.85,473.31,473.73,6607.0
2024-06-24 12:20:00,473.76,474.7,473.63,474.7,4816.0,473.76,474.7,473.63,474.7,4816.0
2024-06-24 12:25:00,474.99,475.43,474.94,475.27,6532.0,474.99,475.43,474.94,475.27,6532.0
2024-06-24 12:30:00,475.16,475.97,475.03,475.69,9898.0,475.16,475.97,475.03,475.69,9898.0
2024-06-24 12:35:00,475.46,475.79,475.11,475.72,5752.0,475.46,475.79,475.11,475.72,5752.0
2024-06-24 12:40:00,475.75,475.75,474.36,474.36,3001.0,475.75,475.75,474.36,474.36,3001.0
2024-06-24 12:45:00,474.25,475.06,474.25,475.0,4107.0,474.25,475.06,474.25,475.0,4107.0
2024-06-24 12:50:00,474.98,475.15,474.61,474.68,2920.0,474.98,475.15,474.61,474.68,2920.0
2024-06-24 12:55:00,474.9,475.76,474.73,474.89,7090.0,474.9,475.76,474.73,474.89,7090.0
2024-06-24 13:00:00,475.14,476.11,475.14,476.11,3208.0,475.14,476.11,475.14,476.11,3208.0
2024-06-24 13:05:00,475.77,476.89,475.77,476.61,6428.0,475.77,476.89,475.77,476.61,6428.0
2024-06-24 13:10:00,476.55,476.58,475.83,476.14,3123.0,476.55,476.58,475.83,476.14,3123.0
2024-06-24 13:15:00,476.24,476.35,475.94,476.31,1657.0,476.24,476.35,475.94,476.31,1657.0
2024-06-24 13:20:00,476.15,476.28,475.87,475.91,3297.0,476.15,476.28,475.87,475.91,3297.0
2024-06-24 13:25:00,475.91,476.08,475.46,476.07,1446.0,475.91,476.08,475.46,476.07,1446.0
2024-06-24 13:30:00,476.28,476.28,475.3,475.59,2051.0,476.28,476.28,475.3,475.59,2051.0
2024-06-24 13:35:00,475.36,475.93,475.32,475.93,1721.0,475.36,475.93,475.32,475.93,1721.0
2024-06-24 13:40:00,475.9,475.9,475.05,475.22,1124.0,475.9,475.9,475.05,475.22,1124.0
2024-06-24 13:45:00,475.0,475.02,474.84,474.88,1898.0,475.0,475.02,474.84,474.88,1898.0
2024-06-24 13:50:00,474.89,475.57,474.87,475.57,3789.0,474.89,475.57,474.87,475.57,3789.0
2024-06-24 13:55:00,475.51,475.86,475.23,475.28,2660.0,475.51,475.86,475.23,475.28,2660.0
2024-06-24 14:00:00,475.44,475.9,475.44,475.68,1031.0,475.44,475.9,475.44,475.68,1031.0
2024-06-24 14:05:00,475.92,476.37,475.92,476.37,613.0,475.92,476.37,475.92,476.37,613.0
2024-06-24 14:10:00,476.28,476.81,476.28,476.81,2825.0,476.28,476.81,476.28,476.81,2825.0
2024-06-24 14:15:00,476.79,477.33,476.39,477.33,6188.0,476.79,477.33,476.39,477.33,6188.0
2024-06-24 14:20:00,477.33,477.56,476.72,477.04,2674.0,477.33,477.56,476.72,477.04,2674.0
2024-06-24 14:25:00,477.02,477.05,476.58,476.82,2230.0,477.02,477.05,476.58,476.82,2230.0
2024-06-24 14:30:00,476.75,477.03,476.4,477.03,2085.0,476.75,477.03,476.4,477.03,2085.0
2024-06-24 14:35:00,477.17,477.29,476.87,477.29,1991.0,477.17,477.29,476.87,477.29,1991.0
2024-06-24 14:40:00,477.43,477.43,476.58,476.58,2523.0,477.43,477.43,476.58,476.58,2523.0
2024-06-24 14:45:00,476.81,477.04,476.69,476.71,1882.0,476.81,477.04,476.69,476.71,1882.0
2024-06-24 14:50:00,476.81,477.11,476.53,476.53,2177.0,476.81,477.11,476.53,476.53,2177.0
2024-06-24 14:55:00,476.3,476.5,476.25,476.26,1793.0,476.3,476.5,476.25,476.26,1793.0
2024-06-24 15:00:00,476.18,476.3,475.93,475.97,3947.0,476.18,476.3,475.93,475.97,3947.0
2024-06-24 15:05:00,475.81,476.26,475.57,475.86,3465.0,475.81,476.26,475.57,475.86,3465.0
2024-06-24 15:10:00,476.1,476.1,475.26,475.26,1539.0,476.1,476.1,475.26,475.26,1539.0
2024-06-24 15:15:00,475.16,475.43,475.0,475.22,1928.0,475.16,475.43,475.0,475.22,1928.0
2024-06-24 15:20:00,475.03,475.13,474.57,474.71,2980.0,475.03,475.13,474.57,474.71,2980.0
2024-06-24 15:25:00,474.72,474.98,474.62,474.97,1350.0,474.72,474.98,474.62,474.97,1350.0
2024-06-24 15:30:00,474.98,475.44,474.98,475.42,3150.0,474.98,475.44,474.98,475.42,3150.0
2024-06-24 15:35:00,475.25,475.64,475.18,475.44,7799.0,475.25,475.64,475.18,475.44,7799.0
2024-06-24 15:40:00,475.57,475.87,475.4,475.87,4059.0,475.57,475.87,475.4,475.87,4059.0
2024-06-24 15:45:00,475.75,476.24,475.42,475.6,5870.0,475.75,476.24,475.42,475.6,5870.0
2024-06-24 15:50:00,475.85,477.02,475.85,476.16,23804.0,475.85,477.02,475.85,476.16,23804.0
2024-06-24 15:55:00,475.94,475.94,474.73,474.95,66369.0,475.94,475.94,474.73,474.95,66369.0
2024-06-25 09:30:00,478.3,478.92,475.77,476.28,32643.0,478.3,478.92,475.77,476.28,32643.0
2024-06-25 09:35:00,476.28,479.95,476.28,479.31,10117.0,476.28,479.95,476.28,479.31,10117.0
2024-06-25 09:40:00,479.73,483.86,479.0,483.3,41170.0,479.73,483.86,479.0,483.3,41170.0
2024-06-25 09:45:00,482.52,483.93,480.36,482.27,18929.0,482.52,483.93,480.36,482.27,18929.0
2024-06-25 09:50:00,481.06,482.81,480.03,480.1,5777.0,481.06,482.81,480.03,480.1,5777.0
2024-06-25 09:55:00,480.04,480.49,478.73,478.74,6125.0,480.04,480.49,478.73,478.74,6125.0
2024-06-25 10:00:00,478.74,479.81,478.12,478.69,13944.0,478.74,479.81,478.12,478.69,13944.0
2024-06-25 10:05:00,478.18,478.76,477.67,478.08,5027.0,478.18,478.76,477.67,478.08,5027.0
2024-06-25 10:10:00,478.0,478.17,477.42,477.53,5337.0,478.0,478.17,477.42,477.53,5337.0
2024-06-25 10:15:00,477.64,478.19,477.49,478.07,4037.0,477.64,478.19,477.49,478.07,4037.0
2024-06-25 10:20:00,478.06,478.24,477.16,477.19,3281.0,478.06,478.24,477.16,477.19,3281.0
2024-06-25 10:25:00,477.16,477.16,474.47,474.77,16557.0,477.16,477.16,474.47,474.77,16557.0
2024-06-25 10:30:00,474.78,475.31,473.75,474.77,11702.0,474.78,475.31,473.75,474.77,11702.0
2024-06-25 10:35:00,474.59,474.75,473.76,473.92,6840.0,474.59,474.75,473.76,473.92,6840.0
2024-06-25 10:40:00,473.92,474.73,473.91,474.66,6652.0,473.92,474.73,473.91,474.66,6652.0
2024-06-25 10:45:00,474.42,474.98,474.22,474.44,7160.0,474.42,474.98,474.22,474.44,7160.0
2024-06-25 10:50:00,474.68,475.74,474.6,475.48,7501.0,474.68,475.74,474.6,475.48,7501.0
2024-06-25 10:55:00,475.3,476.31,475.3,475.89,6033.0,475.3,476.31,475.3,475.89,6033.0
2024-06-25 11:00:00,475.77,476.06,475.29,475.52,5458.0,475.77,476.06,475.29,475.52,5458.0
2024-06-25 11:05:00,475.54,475.64,474.79,474.79,1975.0,475.54,475.64,474.79,474.79,1975.0
2024-06-25 11:10:00,474.83,475.42,474.83,475.21,1415.0,474.83,475.42,474.83,475.21,1415.0
2024-06-25 11:15:00,475.3,475.84,475.04,475.69,5816.0,475.3,475.84,475.04,475.69,5816.0
2024-06-25 11:20:00,475.92,475.92,475.25,475.82,1806.0,475.92,475.92,475.25,475.82,1806.0
2024-06-25 11:25:00,475.98,476.07,475.7,475.89,2164.0,475.98,476.07,475.7,475.89,2164.0
2024-06-25 11:30:00,475.8,475.97,475.17,475.95,9030.0,475.8,475.97,475.17,475.95,9030.0
2024-06-25 11:35:00,475.62,475.95,474.2,474.21,3254.0,475.62,475.95,474.2,474.21,3254.0
2024-06-25 11:40:00,474.25,474.67,473.77,474.15,2550.0,474.25,474.67,473.77,474.15,2550.0
2024-06-25 11:45:00,474.19,474.3,474.06,474.18,1877.0,474.19,474.3,474.06,474.18,1877.0
2024-06-25 11:50:00,474.0,474.0,472.73,473.09,6636.0,474.0,474.0,472.73,473.09,6636.0
2024-06-25 11:55:00,473.09,473.09,472.46,472.6,3615.0,473.09,473.09,472.46,472.6,3615.0
2024-06-25 12:00:00,472.5,473.56,472.3,473.48,4475.0,472.5,473.56,472.3,473.48,4475.0
2024-06-25 12:05:00,473.63,473.85,473.3,473.36,3500.0,473.63,473.85,473.3,473.36,3500.0
2024-06-25 12:10:00,473.51,473.59,473.26,473.47,9493.0,473.51,473.59,473.26,473.47,9493.0
2024-06-25 12:15:00,473.56,474.43,473.56,474.43,14052.0,473.56,474.43,473.56,474.43,14052.0
2024-06-25 12:20:00,474.37,474.65,474.33,474.43,1855.0,474.37,474.65,474.33,474.43,1855.0
2024-06-25 12:25:00,473.97,474.05,473.87,474.05,1012.0,473.97,474.05,473.87,474.05,1012.0
2024-06-25 12:30:00,474.0,474.0,473.53,473.63,1100.0,474.0,474.0,473.53,473.63,1100.0
2024-06-25 12:35:00,473.35,473.55,473.04,473.04,3294.0,473.35,473.55,473.04,473.04,3294.0
2024-06-25 12:40:00,473.01,473.43,473.01,473.26,7186.0,473.01,473.43,473.01,473.26,7186.0
2024-06-25 12:45:00,473.34,473.46,473.23,473.39,4125.0,473.34,473.46,473.23,473.39,4125.0
2024-06-25 12:50:00,473.47,473.67,473.2,473.64,5693.0,473.47,473.67,473.2,473.64,5693.0
2024-06-25 12:55:00,473.65,473.65,472.57,472.78,2737.0,473.65,473.65,472.57,472.78,2737.0
2024-06-25 13:00:00,472.66,472.81,472.66,472.79,2309.0,472.66,472.81,472.66,472.79,2309.0
2024-06-25 13:05:00,472.78,472.89,472.71,472.71,1308.0,472.78,472.89,472.71,472.71,1308.0
2024-06-25 13:10:00,472.75,472.75,471.87,472.28,7203.0,472.75,472.75,471.87,472.28,7203.0
2024-06-25 13:15:00,472.54,472.85,472.47,472.71,3070.0,472.54,472.85,472.47,472.71,3070.0
2024-06-25 13:20:00,472.61,472.86,471.91,471.91,12972.0,472.61,472.86,471.91,471.91,12972.0
2024-06-25 13:25:00,471.82,472.1,471.65,472.05,1859.0,471.82,472.1,471.65,472.05,1859.0
2024-06-25 13:30:00,472.16,472.16,471.4,471.54,2978.0,472.16,472.16,471.4,471.54,2978.0
2024-06-25 13:35:00,471.39,471.68,471.31,471.54,3815.0,471.39,471.68,471.31,471.54,3815.0
2024-06-25 13:40:00,471.46,472.15,471.46,471.78,3658.0,471.46,472.15,471.46,471.78,3658.0
2024-06-25 13:45:00,471.77,472.21,471.72,472.1,4969.0,471.77,472.21,471.72,472.1,4969.0
2024-06-25 13:50:00,472.1,472.39,471.48,471.56,4102.0,472.1,472.39,471.48,471.56,4102.0
2024-06-25 13:55:00,471.68,472.02,471.68,471.81,1951.0,471.68,472.02,471.68,471.81,1951.0
2024-06-25 14:00:00,471.86,471.96,471.73,471.73,1203.0,471.86,471.96,471.73,471.73,1203.0
2024-06-25 14:05:00,471.73,472.17,471.63,471.81,2210.0,471.73,472.17,471.63,471.81,2210.0
2024-06-25 14:10:00,472.12,472.19,471.77,472.01,1408.0,472.12,472.19,471.77,472.01,1408.0
2024-06-25 14:15:00,472.07,472.91,472.07,472.91,3737.0,472.07,472.91,472.07,472.91,3737.0
2024-06-25 14:20:00,472.86,473.43,472.86,473.26,1992.0,472.86,473.43,472.86,473.26,1992.0
2024-06-25 14:25:00,473.13,473.64,473.02,473.64,2872.0,473.13,473.64,473.02,473.64,2872.0
2024-06-25 14:30:00,473.43,473.49,473.24,473.25,2008.0,473.43,473.49,473.24,473.25,2008.0
2024-06-25 14:35:00,473.31,473.32,472.36,472.77,2839.0,473.31,473.32,472.36,472.77,2839.0
2024-06-25 14:40:00,472.69,473.28,472.69,473.28,967.0,472.69,473.28,472.69,473.28,967.0
2024-06-25 14:45:00,473.19,473.38,472.83,473.0,2554.0,473.19,473.38,472.83,473.0,2554.0
2024-06-25 14:50:00,473.03,473.27,472.78,473.2,4724.0,473.03,473.27,472.78,473.2,4724.0
2024-06-25 14:55:00,473.46,473.56,472.95,473.13,5310.0,473.46,473.56,472.95,473.13,5310.0
2024-06-25 15:00:00,473.04,473.13,472.66,472.78,7625.0,473.04,473.13,472.66,472.78,7625.0
2024-06-25 15:05:00,472.89,473.01,472.59,472.6,3775.0,472.89,473.01,472.59,472.6,3775.0
2024-06-25 15:10:00,472.55,472.62,472.17,472.46,4128.0,472.55,472.62,472.17,472.46,4128.0
2024-06-25 15:15:00,472.45,472.72,472.45,472.63,2254.0,472.45,472.72,472.45,472.63,2254.0
2024-06-25 15:20:00,472.73,472.75,472.54,472.69,2682.0,472.73,472.75,472.54,472.69,2682.0
2024-06-25 15:25:00,472.57,472.72,472.42,472.72,2100.0,472.57,472.72,472.42,472.72,2100.0
2024-06-25 15:30:00,472.58,472.66,472.22,472.41,6320.0,472.58,472.66,472.22,472.41,6320.0
2024-06-25 15:35:00,472.35,472.97,472.35,472.67,6115.0,472.35,472.97,472.35,472.67,6115.0
2024-06-25 15:40:00,472.56,472.61,471.97,472.0,5612.0,472.56,472.61,471.97,472.0,5612.0
2024-06-25 15:45:00,472.04,473.3,471.98,472.97,9339.0,472.04,473.3,471.98,472.97,9339.0
2024-06-25 15:50:00,472.85,473.14,472.27,472.89,15818.0,472.85,473.14,472.27,472.89,15818.0
2024-06-25 15:55:00,472.9,473.96,472.9,473.93,33135.0,472.9,473.96,472.9,473.93,33135.0
2024-06-26 09:30:00,471.72,471.86,469.94,470.78,23577.0,471.72,471.86,469.94,470.78,23577.0
2024-06-26 09:35:00,471.09,473.3,471.01,472.72,5558.0,471.09,473.3,471.01,472.72,5558.0
2024-06-26 09:40:00,472.93,474.16,472.4,473.17,7661.0,472.93,474.16,472.4,473.17,7661.0
2024-06-26 09:45:00,473.17,474.78,473.16,474.29,10156.0,473.17,474.78,473.16,474.29,10156.0
2024-06-26 09:50:00,474.25,474.89,473.3,474.52,14415.0,474.25,474.89,473.3,474.52,14415.0
2024-06-26 09:55:00,474.9,476.46,474.88,476.09,7627.0,474.9,476.46,474.88,476.09,7627.0
2024-06-26 10:00:00,476.51,478.63,476.2,478.63,6600.0,476.51,478.63,476.2,478.63,6600.0
2024-06-26 10:05:00,478.06,480.44,478.04,480.42,9370.0,478.06,480.44,478.04,480.42,9370.0
2024-06-26 10:10:00,479.73,481.14,479.32,479.57,21094.0,479.73,481.14,479.32,479.57,21094.0
2024-06-26 10:15:00,479.97,479.97,477.34,478.13,8612.0,479.97,479.97,477.34,478.13,8612.0
2024-06-26 10:20:00,477.78,478.2,475.39,475.39,7363.0,477.78,478.2,475.39,475.39,7363.0
2024-06-26 10:25:00,475.34,476.71,475.34,476.34,2833.0,475.34,476.71,475.34,476.34,2833.0
2024-06-26 10:30:00,476.45,476.45,473.8,473.8,11315.0,476.45,476.45,473.8,473.8,11315.0
2024-06-26 10:35:00,474.4,474.46,473.85,473.86,891.0,474.4,474.46,473.85,473.86,891.0
2024-06-26 10:40:00,473.73,474.07,473.47,473.96,500.0,473.73,474.07,473.47,473.96,500.0
2024-06-26 10:45:00,473.96,474.95,473.95,474.95,2013.0,473.96,474.95,473.95,474.95,2013.0
2024-06-26 10:50:00,474.72,475.24,474.6,474.73,3423.0,474.72,475.24,474.6,474.73,3423.0
2024-06-26 10:55:00,474.5,474.5,473.94,474.3,2263.0,474.5,474.5,473.94,474.3,2263.0
2024-06-26 11:00:00,474.29,475.05,474.29,474.74,1352.0,474.29,475.05,474.29,474.74,1352.0
2024-06-26 11:05:00,474.9,474.9,474.28,474.72,1020.0,474.9,474.9,474.28,474.72,1020.0
2024-06-26 11:10:00,473.93,473.98,473.11,473.97,2733.0,473.93,473.98,473.11,473.97,2733.0
2024-06-26 11:15:00,473.91,473.98,472.85,473.95,8364.0,473.91,473.98,472.85,473.95,8364.0
2024-06-26 11:20:00,474.15,474.54,474.15,474.31,2703.0,474.15,474.54,474.15,474.31,2703.0
2024-06-26 11:25:00,474.31,475.59,474.3,475.45,1784.0,474.31,475.59,474.3,475.45,1784.0
2024-06-26 11:30:00,475.67,475.68,475.16,475.17,1955.0,475.67,475.68,475.16,475.17,1955.0
2024-06-26 11:35:00,475.52,475.69,474.99,475.15,3760.0,475.52,475.69,474.99,475.15,3760.0
2024-06-26 11:40:00,474.83,475.48,474.72,475.37,6275.0,474.83,475.48,474.72,475.37,6275.0
2024-06-26 11:45:00,475.78,475.78,475.19,475.5,3437.0,475.78,475.78,475.19,475.5,3437.0
2024-06-26 11:50:00,475.7,476.36,475.57,476.15,3451.0,475.7,476.36,475.57,476.15,3451.0
2024-06-26 11:55:00,476.22,476.73,476.21,476.48,1500.0,476.22,476.73,476.21,476.48,1500.0
2024-06-26 12:00:00,476.37,477.28,475.46,475.46,17960.0,476.37,477.28,475.46,475.46,17960.0
2024-06-26 12:05:00,475.44,476.18,475.44,476.18,2003.0,475.44,476.18,475.44,476.18,2003.0
2024-06-26 12:10:00,476.2,476.72,476.04,476.53,2400.0,476.2,476.72,476.04,476.53,2400.0
2024-06-26 12:15:00,476.2,476.43,475.36,475.79,4108.0,476.2,476.43,475.36,475.79,4108.0
2024-06-26 12:20:00,475.81,475.81,475.18,475.5,1608.0,475.81,475.81,475.18,475.5,1608.0
2024-06-26 12:25:00,475.54,475.69,475.33,475.33,1700.0,475.54,475.69,475.33,475.33,1700.0
2024-06-26 12:30:00,475.22,475.55,474.91,475.54,2234.0,475.22,475.55,474.91,475.54,2234.0
2024-06-26 12:35:00,475.63,475.72,475.4,475.5,2493.0,475.63,475.72,475.4,475.5,2493.0
2024-06-26 12:40:00,475.63,475.81,474.6,474.83,1745.0,475.63,475.81,474.6,474.83,1745.0
2024-06-26 12:45:00,474.72,475.21,474.72,474.8,1430.0,474.72,475.21,474.72,474.8,1430.0
2024-06-26 12:50:00,474.78,474.91,474.58,474.58,3294.0,474.78,474.91,474.58,474.58,3294.0
2024-06-26 12:55:00,474.98,475.72,474.83,475.32,2960.0,474.98,475.72,474.83,475.32,2960.0
2024-06-26 13:00:00,475.58,475.58,474.93,475.18,1075.0,475.58,475.58,474.93,475.18,1075.0
2024-06-26 13:05:00,475.17,475.17,474.19,474.3,2300.0,475.17,475.17,474.19,474.3,2300.0
2024-06-26 13:10:00,474.11,474.44,473.99,473.99,1800.0,474.11,474.44,473.99,473.99,1800.0
2024-06-26 13:15:00,474.11,474.12,473.64,473.64,1654.0,474.11,474.12,473.64,473.64,1654.0
2024-06-26 13:20:00,473.49,473.53,473.08,473.38,2615.0,473.49,473.53,473.08,473.38,2615.0
2024-06-26 13:25:00,473.65,474.12,473.64,473.91,1600.0,473.65,474.12,473.64,473.91,1600.0
2024-06-26 13:30:00,473.87,474.1,473.68,473.75,1562.0,473.87,474.1,473.68,473.75,1562.0
2024-06-26 13:35:00,473.65,473.8,473.58,473.58,1515.0,473.65,473.8,473.58,473.58,1515.0
2024-06-26 13:40:00,473.69,473.69,473.24,473.24,1400.0,473.69,473.69,473.24,473.24,1400.0
2024-06-26 13:45:00,473.2,473.2,472.94,473.05,1223.0,473.2,473.2,472.94,473.05,1223.0
2024-06-26 13:50:00,473.02,473.02,472.61,472.77,3552.0,473.02,473.02,472.61,472.77,3552.0
2024-06-26 13:55:00,472.99,473.33,472.99,473.05,1200.0,472.99,473.33,472.99,473.05,1200.0
2024-06-26 14:00:00,473.09,473.09,472.52,473.05,2609.0,473.09,473.09,472.52,473.05,2609.0
2024-06-26 14:05:00,472.92,473.18,472.88,473.15,880.0,472.92,473.18,472.88,473.15,880.0
2024-06-26 14:10:00,473.11,473.18,473.04,473.14,2287.0,473.11,473.18,473.04,473.14,2287.0
2024-06-26 14:15:00,473.14,473.23,472.98,472.98,1100.0,473.14,473.23,472.98,472.98,1100.0
2024-06-26 14:20:00,473.08,473.73,473.07,473.71,1201.0,473.08,473.73,473.07,473.71,1201.0
2024-06-26 14:25:00,473.83,474.05,473.57,473.63,1700.0,473.83,474.05,473.57,473.63,1700.0
2024-06-26 14:30:00,473.48,473.51,473.24,473.51,1305.0,473.48,473.51,473.24,473.51,1305.0
2024-06-26 14:35:00,473.48,473.83,473.48,473.83,537.0,473.48,473.83,473.48,473.83,537.0
2024-06-26 14:40:00,473.66,474.03,473.57,474.03,1025.0,473.66,474.03,473.57,474.03,1025.0
2024-06-26 14:45:00,473.99,474.31,473.86,474.31,1011.0,473.99,474.31,473.86,474.31,1011.0
2024-06-26 14:50:00,474.4,474.46,474.23,474.23,1217.0,474.4,474.46,474.23,474.23,1217.0
2024-06-26 14:55:00,474.15,474.47,474.11,474.21,1832.0,474.15,474.47,474.11,474.21,1832.0
2024-06-26 15:00:00,474.21,474.27,474.07,474.2,625.0,474.21,474.27,474.07,474.2,625.0
2024-06-26 15:05:00,474.22,474.29,473.62,473.66,1600.0,474.22,474.29,473.62,473.66,1600.0
2024-06-26 15:10:00,473.47,474.0,473.33,474.0,1748.0,473.47,474.0,473.33,474.0,1748.0
2024-06-26 15:15:00,474.0,474.2,473.88,473.88,1250.0,474.0,474.2,473.88,473.88,1250.0
2024-06-26 15:20:00,473.8,473.8,473.27,473.7,7413.0,473.8,473.8,473.27,473.7,7413.0
2024-06-26 15:25:00,473.7,473.74,473.24,473.25,1779.0,473.7,473.74,473.24,473.25,1779.0
2024-06-26 15:30:00,473.23,473.31,472.95,473.17,2145.0,473.23,473.31,472.95,473.17,2145.0
2024-06-26 15:35:00,473.01,473.48,472.98,473.27,4953.0,473.01,473.48,472.98,473.27,4953.0
2024-06-26 15:40:00,473.15,473.6,473.13,473.6,1394.0,473.15,473.6,473.13,473.6,1394.0
2024-06-26 15:45:00,473.64,473.65,473.43,473.52,1785.0,473.64,473.65,473.43,473.52,1785.0
2024-06-26 15:50:00,473.42,473.65,472.97,473.23,10191.0,473.42,473.65,472.97,473.23,10191.0
2024-06-26 15:55:00,473.33,474.53,473.24,473.99,22140.0,473.33,474.53,473.24,473.99,22140.0
2024-06-27 09:30:00,476.77,476.77,474.52,475.64,16953.0,476.77,476.77,474.52,475.64,16953.0
2024-06-27 09:35:00,475.64,476.74,474.42,475.17,8740.0,475.64,476.74,474.42,475.17,8740.0
2024-06-27 09:40:00,475.53,477.53,474.83,476.93,6780.0,475.53,477.53,474.83,476.93,6780.0
2024-06-27 09:45:00,477.21,477.52,475.83,475.83,5605.0,477.21,477.52,475.83,475.83,5605.0
2024-06-27 09:50:00,475.74,476.55,474.81,476.55,5067.0,475.74,476.55,474.81,476.55,5067.0
2024-06-27 09:55:00,476.55,477.0,476.12,476.21,6173.0,476.55,477.0,476.12,476.21,6173.0
2024-06-27 10:00:00,476.63,477.84,476.24,477.04,5454.0,476.63,477.84,476.24,477.04,5454.0
2024-06-27 10:05:00,477.25,477.25,476.37,476.55,1806.0,477.25,477.25,476.37,476.55,1806.0
2024-06-27 10:10:00,476.55,477.17,476.39,477.16,2797.0,476.55,477.17,476.39,477.16,2797.0
2024-06-27 10:15:00,477.24,477.45,476.86,477.2,1857.0,477.24,477.45,476.86,477.2,1857.0
2024-06-27 10:20:00,477.48,477.48,476.42,476.64,3499.0,477.48,477.48,476.42,476.64,3499.0
2024-06-27 10:25:00,476.89,477.27,476.79,476.94,3075.0,476.89,477.27,476.79,476.94,3075.0
2024-06-27 10:30:00,476.81,476.85,475.99,476.06,1439.0,476.81,476.85,475.99,476.06,1439.0
2024-06-27 10:35:00,476.1,476.1,475.33,475.95,2377.0,476.1,476.1,475.33,475.95,2377.0
2024-06-27 10:40:00,475.85,476.06,474.97,475.21,2969.0,475.85,476.06,474.97,475.21,2969.0
2024-06-27 10:45:00,475.08,475.51,474.5,475.4,3947.0,475.08,475.51,474.5,475.4,3947.0
2024-06-27 10:50:00,475.49,475.49,475.02,475.03,1700.0,475.49,475.49,475.02,475.03,1700.0
2024-06-27 10:55:00,474.98,475.39,473.91,473.91,3478.0,474.98,475.39,473.91,473.91,3478.0
2024-06-27 11:00:00,473.91,474.42,473.7,474.42,1711.0,473.91,474.42,473.7,474.42,1711.0
2024-06-27 11:05:00,474.11,474.59,474.1,474.59,1025.0,474.11,474.59,474.1,474.59,1025.0
2024-06-27 11:10:00,474.62,474.83,474.24,474.7,1468.0,474.62,474.83,474.24,474.7,1468.0
2024-06-27 11:15:00,474.74,475.72,474.74,475.5,1562.0,474.74,475.72,474.74,475.5,1562.0
2024-06-27 11:20:00,475.49,476.01,475.34,475.62,720.0,475.49,476.01,475.34,475.62,720.0
2024-06-27 11:25:00,475.63,475.8,475.07,475.14,1668.0,475.63,475.8,475.07,475.14,1668.0
2024-06-27 11:30:00,475.44,475.54,474.83,474.99,2718.0,475.44,475.54,474.83,474.99,2718.0
2024-06-27 11:35:00,475.05,475.19,474.76,474.76,1158.0,475.05,475.19,474.76,474.76,1158.0
2024-06-27 11:40:00,474.68,475.18,474.22,474.23,1809.0,474.68,475.18,474.22,474.23,1809.0
2024-06-27 11:45:00,474.44,475.2,474.44,475.2,1418.0,474.44,475.2,474.44,475.2,1418.0
2024-06-27 11:50:00,474.84,475.16,474.7,474.7,2439.0,474.84,475.16,474.7,474.7,2439.0
2024-06-27 11:55:00,474.87,475.28,474.86,474.95,1224.0,474.87,475.28,474.86,474.95,1224.0
2024-06-27 12:00:00,475.27,475.41,475.2,475.22,1751.0,475.27,475.41,475.2,475.22,1751.0
2024-06-27 12:05:00,475.21,475.23,474.99,474.99,703.0,475.21,475.23,474.99,474.99,703.0
2024-06-27 12:10:00,475.11,475.32,475.1,475.27,1000.0,475.11,475.32,475.1,475.27,1000.0
2024-06-27 12:15:00,475.15,475.15,475.06,475.08,1000.0,475.15,475.15,475.06,475.08,1000.0
2024-06-27 12:20:00,475.22,475.41,475.22,475.31,1431.0,475.22,475.41,475.22,475.31,1431.0
2024-06-27 12:25:00,475.29,475.29,475.05,475.23,709.0,475.29,475.29,475.05,475.23,709.0
2024-06-27 12:30:00,475.23,475.24,474.62,474.62,2376.0,475.23,475.24,474.62,474.62,2376.0
2024-06-27 12:35:00,475.01,475.36,474.87,475.02,1966.0,475.01,475.36,474.87,475.02,1966.0
2024-06-27 12:40:00,475.0,475.17,474.89,474.9,3047.0,475.0,475.17,474.89,474.9,3047.0
2024-06-27 12:45:00,474.72,475.34,474.7,475.28,3127.0,474.72,475.34,474.7,475.28,3127.0
2024-06-27 12:50:00,475.38,475.38,475.06,475.06,400.0,475.38,475.38,475.06,475.06,400.0
2024-06-27 12:55:00,475.02,475.02,474.22,474.22,5700.0,475.02,475.02,474.22,474.22,5700.0
2024-06-27 13:00:00,473.75,473.99,473.39,473.7,7908.0,473.75,473.99,473.39,473.7,7908.0
2024-06-27 13:05:00,473.79,474.11,473.74,473.74,1300.0,473.79,474.11,473.74,473.74,1300.0
2024-06-27 13:10:00,474.25,474.46,474.1,474.38,1546.0,474.25,474.46,474.1,474.38,1546.0
2024-06-27 13:15:00,474.65,474.65,474.17,474.17,500.0,474.65,474.65,474.17,474.17,500.0
2024-06-27 13:20:00,474.05,474.4,474.0,474.36,800.0,474.05,474.4,474.0,474.36,800.0
2024-06-27 13:25:00,474.57,474.8,474.14,474.14,1613.0,474.57,474.8,474.14,474.14,1613.0
2024-06-27 13:30:00,474.43,474.43,474.2,474.2,1063.0,474.43,474.43,474.2,474.2,1063.0
2024-06-27 13:35:00,474.33,474.65,474.33,474.56,988.0,474.33,474.65,474.33,474.56,988.0
2024-06-27 13:40:00,474.54,474.54,474.32,474.32,392.0,474.54,474.54,474.32,474.32,392.0
2024-06-27 13:45:00,474.27,474.51,474.12,474.46,1231.0,474.27,474.51,474.12,474.46,1231.0
2024-06-27 13:50:00,474.56,474.59,474.39,474.46,605.0,474.56,474.59,474.39,474.46,605.0
2024-06-27 13:55:00,474.68,474.68,473.83,473.83,2644.0,474.68,474.68,473.83,473.83,2644.0
2024-06-27 14:00:00,473.6,473.73,473.34,473.52,2451.0,473.6,473.73,473.34,473.52,2451.0
2024-06-27 14:05:00,473.68,473.92,473.68,473.92,925.0,473.68,473.92,473.68,473.92,925.0
2024-06-27 14:10:00,473.87,473.96,473.65,473.72,939.0,473.87,473.96,473.65,473.72,939.0
2024-06-27 14:15:00,473.56,473.63,473.26,473.46,1125.0,473.56,473.63,473.26,473.46,1125.0
2024-06-27 14:20:00,473.62,474.04,473.62,473.65,2631.0,473.62,474.04,473.62,473.65,2631.0
2024-06-27 14:25:00,473.79,473.79,473.45,473.5,1720.0,473.79,473.79,473.45,473.5,1720.0
2024-06-27 14:30:00,473.62,474.23,473.62,474.23,2018.0,473.62,474.23,473.62,474.23,2018.0
2024-06-27 14:35:00,474.05,474.13,473.88,474.11,920.0,474.05,474.13,473.88,474.11,920.0
2024-06-27 14:40:00,474.1,474.1,473.73,473.73,700.0,474.1,474.1,473.73,473.73,700.0
2024-06-27 14:45:00,473.88,474.14,473.88,473.99,1851.0,473.88,474.14,473.88,473.99,1851.0
2024-06-27 14:50:00,474.22,474.64,473.54,473.77,6130.0,474.22,474.64,473.54,473.77,6130.0
2024-06-27 14:55:00,473.83,473.83,473.42,473.7,2767.0,473.83,473.83,473.42,473.7,2767.0
2024-06-27 15:00:00,473.59,473.99,473.36,473.51,1100.0,473.59,473.99,473.36,473.51,1100.0
2024-06-27 15:05:00,473.73,473.77,473.19,473.34,1600.0,473.73,473.77,473.19,473.34,1600.0
2024-06-27 15:10:00,473.38,473.75,473.37,473.66,1523.0,473.38,473.75,473.37,473.66,1523.0
2024-06-27 15:15:00,473.55,473.68,473.55,473.68,600.0,473.55,473.68,473.55,473.68,600.0
2024-06-27 15:20:00,473.79,474.28,473.72,474.28,2778.0,473.79,474.28,473.72,474.28,2778.0
2024-06-27 15:25:00,474.26,474.59,474.06,474.06,3008.0,474.26,474.59,474.06,474.06,3008.0
2024-06-27 15:30:00,474.14,474.27,473.9,474.05,2753.0,474.14,474.27,473.9,474.05,2753.0
2024-06-27 15:35:00,474.02,474.44,473.98,474.39,3096.0,474.02,474.44,473.98,474.39,3096.0
2024-06-27 15:40:00,474.59,474.7,474.32,474.32,3646.0,474.59,474.7,474.32,474.32,3646.0
2024-06-27 15:45:00,474.42,474.51,473.9,473.9,2716.0,474.42,474.51,473.9,473.9,2716.0
2024-06-27 15:50:00,473.91,474.48,473.35,473.37,14169.0,473.91,474.48,473.35,473.37,14169.0
2024-06-27 15:55:00,472.91,473.1,472.11,472.74,45128.0,472.91,473.1,472.11,472.74,45128.0
2024-06-28 09:30:00,473.15,476.2,470.67,475.43,31631.0,473.15,476.2,470.67,475.43,31631.0
2024-06-28 09:35:00,475.89,476.12,474.24,474.55,10701.0,475.89,476.12,474.24,474.55,10701.0
2024-06-28 09:40:00,474.61,474.82,473.02,473.19,4506.0,474.61,474.82,473.02,473.19,4506.0
2024-06-28 09:45:00,473.2,473.45,472.33,473.25,4120.0,473.2,473.45,472.33,473.25,4120.0
2024-06-28 09:50:00,473.29,473.85,472.27,472.27,6434.0,473.29,473.85,472.27,472.27,6434.0
2024-06-28 09:55:00,472.49,474.0,472.25,474.0,3722.0,472.49,474.0,472.25,474.0,3722.0
2024-06-28 10:00:00,474.0,475.71,473.89,475.46,7957.0,474.0,475.71,473.89,475.46,7957.0
2024-06-28 10:05:00,475.23,475.99,475.04,475.52,4258.0,475.23,475.99,475.04,475.52,4258.0
2024-06-28 10:10:00,475.52,477.03,475.32,477.03,5050.0,475.52,477.03,475.32,477.03,5050.0
2024-06-28 10:15:00,476.97,477.31,475.63,475.67,7107.0,476.97,477.31,475.63,475.67,7107.0
2024-06-28 10:20:00,475.68,476.46,475.43,475.94,7975.0,475.68,476.46,475.43,475.94,7975.0
2024-06-28 10:25:00,475.43,475.84,475.22,475.23,2892.0,475.43,475.84,475.22,475.23,2892.0
2024-06-28 10:30:00,475.02,475.11,474.43,474.93,3135.0,475.02,475.11,474.43,474.93,3135.0
2024-06-28 10:35:00,474.85,474.94,474.43,474.74,1506.0,474.85,474.94,474.43,474.74,1506.0
2024-06-28 10:40:00,474.67,474.67,473.5,473.99,3858.0,474.67,474.67,473.5,473.99,3858.0
2024-06-28 10:45:00,473.87,474.49,473.4,474.27,3439.0,473.87,474.49,473.4,474.27,3439.0
2024-06-28 10:50:00,474.23,474.23,473.86,473.86,1899.0,474.23,474.23,473.86,473.86,1899.0
2024-06-28 10:55:00,474.07,474.1,473.1,473.31,4318.0,474.07,474.1,473.1,473.31,4318.0
2024-06-28 11:00:00,473.53,473.53,473.01,473.18,1435.0,473.53,473.53,473.01,473.18,1435.0
2024-06-28 11:05:00,473.31,473.64,473.25,473.25,2413.0,473.31,473.64,473.25,473.25,2413.0
2024-06-28 11:10:00,473.04,473.14,472.93,472.93,400.0,473.04,473.14,472.93,472.93,400.0
2024-06-28 11:15:00,472.93,473.07,472.21,472.22,5425.0,472.93,473.07,472.21,472.22,5425.0
2024-06-28 11:20:00,472.25,472.44,472.08,472.08,4807.0,472.25,472.44,472.08,472.08,4807.0
2024-06-28 11:25:00,472.25,472.5,471.73,472.33,5865.0,472.25,472.5,471.73,472.33,5865.0
2024-06-28 11:30:00,472.31,472.31,472.0,472.0,1737.0,472.31,472.31,472.0,472.0,1737.0
2024-06-28 11:35:00,472.19,472.54,471.75,471.75,4985.0,472.19,472.54,471.75,471.75,4985.0
2024-06-28 11:40:00,471.85,471.94,471.33,471.34,4286.0,471.85,471.94,471.33,471.34,4286.0
2024-06-28 11:45:00,471.6,471.61,471.08,471.08,1851.0,471.6,471.61,471.08,471.08,1851.0
2024-06-28 11:50:00,471.35,471.96,471.34,471.84,3488.0,471.35,471.96,471.34,471.84,3488.0
2024-06-28 11:55:00,471.88,472.06,471.69,471.84,2208.0,471.88,472.06,471.69,471.84,2208.0
2024-06-28 12:00:00,472.13,472.39,472.03,472.38,2014.0,472.13,472.39,472.03,472.38,2014.0
2024-06-28 12:05:00,472.29,472.52,471.96,472.33,1515.0,472.29,472.52,471.96,472.33,1515.0
2024-06-28 12:10:00,471.93,472.26,471.82,471.82,1619.0,471.93,472.26,471.82,471.82,1619.0
2024-06-28 12:15:00,471.82,471.97,471.54,471.89,2073.0,471.82,471.97,471.54,471.89,2073.0
2024-06-28 12:20:00,472.42,472.91,472.24,472.91,406.0,472.42,472.91,472.24,472.91,406.0
2024-06-28 12:25:00,473.11,473.23,472.79,473.06,976.0,473.11,473.23,472.79,473.06,976.0
2024-06-28 12:30:00,472.83,473.21,472.83,473.08,1200.0,472.83,473.21,472.83,473.08,1200.0
2024-06-28 12:35:00,472.91,473.05,472.72,472.92,2861.0,472.91,473.05,472.72,472.92,2861.0
2024-06-28 12:40:00,472.92,473.16,472.8,473.16,2733.0,472.92,473.16,472.8,473.16,2733.0
2024-06-28 12:45:00,473.1,473.63,472.99,473.63,2247.0,473.1,473.63,472.99,473.63,2247.0
2024-06-28 12:50:00,473.83,474.24,473.83,474.24,1120.0,473.83,474.24,473.83,474.24,1120.0
2024-06-28 12:55:00,474.32,475.27,474.32,474.9,11891.0,474.32,475.27,474.32,474.9,11891.0
2024-06-28 13:00:00,474.59,475.32,474.43,474.9,2500.0,474.59,475.32,474.43,474.9,2500.0
2024-06-28 13:05:00,474.79,475.27,474.78,475.25,10568.0,474.79,475.27,474.78,475.25,10568.0
2024-06-28 13:10:00,475.55,475.85,475.21,475.85,1900.0,475.55,475.85,475.21,475.85,1900.0
2024-06-28 13:15:00,475.98,476.08,475.92,476.08,400.0,475.98,476.08,475.92,476.08,400.0
2024-06-28 13:20:00,475.86,476.45,475.86,476.35,2089.0,475.86,476.45,475.86,476.35,2089.0
2024-06-28 13:25:00,476.44,476.59,474.77,475.78,25659.0,476.44,476.59,474.77,475.78,25659.0
2024-06-28 13:30:00,475.58,475.81,474.96,475.0,8505.0,475.58,475.81,474.96,475.0,8505.0
2024-06-28 13:35:00,475.03,475.93,474.85,475.93,1700.0,475.03,475.93,474.85,475.93,1700.0
2024-06-28 13:40:00,475.86,476.44,475.62,476.39,2100.0,475.86,476.44,475.62,476.39,2100.0
2024-06-28 13:45:00,476.38,476.82,475.52,475.96,7147.0,476.38,476.82,475.52,475.96,7147.0
2024-06-28 13:50:00,476.15,476.33,475.87,476.33,1830.0,476.15,476.33,475.87,476.33,1830.0
2024-06-28 13:55:00,476.15,476.15,475.19,475.5,8013.0,476.15,476.15,475.19,475.5,8013.0
2024-06-28 14:00:00,475.6,475.8,475.36,475.49,1100.0,475.6,475.8,475.36,475.49,1100.0
2024-06-28 14:05:00,475.97,476.15,475.75,476.13,4270.0,475.97,476.15,475.75,476.13,4270.0
2024-06-28 14:10:00,476.33,476.33,475.91,476.26,2490.0,476.33,476.33,475.91,476.26,2490.0
2024-06-28 14:15:00,476.15,476.31,475.73,475.92,2400.0,476.15,476.31,475.73,475.92,2400.0
2024-06-28 14:20:00,475.65,475.81,475.16,475.28,2100.0,475.65,475.81,475.16,475.28,2100.0
2024-06-28 14:25:00,475.47,475.93,475.4,475.91,5321.0,475.47,475.93,475.4,475.91,5321.0
2024-06-28 14:30:00,475.92,475.92,475.09,475.18,3209.0,475.92,475.92,475.09,475.18,3209.0
2024-06-28 14:35:00,475.29,475.33,474.41,474.41,932.0,475.29,475.33,474.41,474.41,932.0
2024-06-28 14:40:00,474.41,474.57,473.83,473.83,3850.0,474.41,474.57,473.83,473.83,3850.0
2024-06-28 14:45:00,473.99,474.19,473.7,473.7,3980.0,473.99,474.19,473.7,473.7,3980.0
2024-06-28 14:50:00,473.65,473.75,473.36,473.38,3574.0,473.65,473.75,473.36,473.38,3574.0
2024-06-28 14:55:00,473.34,473.51,473.08,473.08,5924.0,473.34,473.51,473.08,473.08,5924.0
2024-06-28 15:00:00,473.08,473.12,472.83,472.88,4343.0,473.08,473.12,472.83,472.88,4343.0
2024-06-28 15:05:00,472.88,472.93,472.44,472.47,2655.0,472.88,472.93,472.44,472.47,2655.0
2024-06-28 15:10:00,472.71,472.72,472.47,472.68,2384.0,472.71,472.72,472.47,472.68,2384.0
2024-06-28 15:15:00,472.7,472.7,472.3,472.45,3990.0,472.7,472.7,472.3,472.45,3990.0
2024-06-28 15:20:00,472.36,472.6,472.21,472.6,8506.0,472.36,472.6,472.21,472.6,8506.0
2024-06-28 15:25:00,472.89,472.89,472.31,472.37,2100.0,472.89,472.89,472.31,472.37,2100.0
2024-06-28 15:30:00,472.43,472.51,471.13,471.87,4435.0,472.43,472.51,471.13,471.87,4435.0
2024-06-28 15:35:00,471.81,471.98,471.58,471.84,3876.0,471.81,471.98,471.58,471.84,3876.0
2024-06-28 15:40:00,471.81,471.81,471.17,471.31,10208.0,471.81,471.81,471.17,471.31,10208.0
2024-06-28 15:45:00,471.16,471.16,469.42,469.77,21817.0,471.16,471.16,469.42,469.77,21817.0
2024-06-28 15:50:00,469.45,470.09,468.23,468.92,38741.0,469.45,470.09,468.23,468.92,38741.0
2024-06-28 15:55:00,469.21,469.46,467.67,468.56,120676.0,469.21,469.46,467.67,468.56,120676.0
2024-07-01 09:30:00,467.94,473.14,467.85,472.69,26947.0,467.94,473.14,467.85,472.69,26947.0
2024-07-01 09:35:00,472.79,475.5,471.97,475.5,4384.0,472.79,475.5,471.97,475.5,4384.0
2024-07-01 09:40:00,475.62,477.71,475.31,476.81,13818.0,475.62,477.71,475.31,476.81,13818.0
2024-07-01 09:45:00,476.47,478.96,476.47,478.36,12970.0,476.47,478.96,476.47,478.36,12970.0
2024-07-01 09:50:00,477.76,478.07,476.55,477.11,11332.0,477.76,478.07,476.55,477.11,11332.0
2024-07-01 09:55:00,477.35,477.35,475.88,476.91,11530.0,477.35,477.35,475.88,476.91,11530.0
2024-07-01 10:00:00,476.62,478.21,476.14,476.14,8640.0,476.62,478.21,476.14,476.14,8640.0
2024-07-01 10:05:00,476.17,476.79,475.79,476.5,4885.0,476.17,476.79,475.79,476.5,4885.0
2024-07-01 10:10:00,476.35,476.62,474.97,475.58,5900.0,476.35,476.62,474.97,475.58,5900.0
2024-07-01 10:15:00,475.54,478.35,475.54,477.91,3410.0,475.54,478.35,475.54,477.91,3410.0
2024-07-01 10:20:00,478.26,478.27,477.04,477.78,5732.0,478.26,478.27,477.04,477.78,5732.0
2024-07-01 10:25:00,477.54,478.04,476.76,476.76,15034.0,477.54,478.04,476.76,476.76,15034.0
2024-07-01 10:30:00,476.87,477.02,475.84,475.96,5888.0,476.87,477.02,475.84,475.96,5888.0
2024-07-01 10:35:00,476.31,476.35,474.82,474.83,4246.0,476.31,476.35,474.82,474.83,4246.0
2024-07-01 10:40:00,474.72,474.72,473.64,473.76,2600.0,474.72,474.72,473.64,473.76,2600.0
2024-07-01 10:45:00,473.74,474.69,473.74,474.34,12764.0,473.74,474.69,473.74,474.34,12764.0
2024-07-01 10:50:00,474.38,475.13,474.05,474.05,9867.0,474.38,475.13,474.05,474.05,9867.0
2024-07-01 10:55:00,473.2,474.25,473.2,474.25,2425.0,473.2,474.25,473.2,474.25,2425.0
2024-07-01 11:00:00,474.29,474.43,473.78,474.15,5935.0,474.29,474.43,473.78,474.15,5935.0
2024-07-01 11:05:00,474.26,474.57,474.21,474.25,4734.0,474.26,474.57,474.21,474.25,4734.0
2024-07-01 11:10:00,474.25,474.8,473.97,474.8,3100.0,474.25,474.8,473.97,474.8,3100.0
2024-07-01 11:15:00,474.56,474.95,474.45,474.61,2076.0,474.56,474.95,474.45,474.61,2076.0
2024-07-01 11:20:00,474.48,474.96,474.26,474.37,6136.0,474.48,474.96,474.26,474.37,6136.0
2024-07-01 11:25:00,474.36,474.82,473.82,473.82,4145.0,474.36,474.82,473.82,473.82,4145.0
2024-07-01 11:30:00,473.79,473.83,472.85,472.87,4129.0,473.79,473.83,472.85,472.87,4129.0
2024-07-01 11:35:00,472.87,472.87,472.12,472.18,1639.0,472.87,472.87,472.12,472.18,1639.0
2024-07-01 11:40:00,472.17,472.18,471.85,471.97,1230.0,472.17,472.18,471.85,471.97,1230.0
2024-07-01 11:45:00,471.85,471.9,471.54,471.56,2413.0,471.85,471.9,471.54,471.56,2413.0
2024-07-01 11:50:00,471.5,471.52,470.97,471.35,2503.0,471.5,471.52,470.97,471.35,2503.0
2024-07-01 11:55:00,471.06,471.47,470.92,470.98,2855.0,471.06,471.47,470.92,470.98,2855.0
2024-07-01 12:00:00,471.18,471.62,471.01,471.33,3379.0,471.18,471.62,471.01,471.33,3379.0
2024-07-01 12:05:00,471.19,471.68,471.18,471.68,200.0,471.19,471.68,471.18,471.68,200.0
2024-07-01 12:10:00,471.88,472.07,471.51,471.99,2500.0,471.88,472.07,471.51,471.99,2500.0
2024-07-01 12:15:00,471.54,471.54,470.92,471.45,7590.0,471.54,471.54,470.92,471.45,7590.0
2024-07-01 12:20:00,471.34,472.14,471.34,471.77,711.0,471.34,472.14,471.34,471.77,711.0
2024-07-01 12:25:00,471.75,471.91,471.59,471.91,600.0,471.75,471.91,471.59,471.91,600.0
2024-07-01 12:30:00,472.04,472.14,471.71,472.1,1663.0,472.04,472.14,471.71,472.1,1663.0
2024-07-01 12:35:00,471.92,472.47,471.65,471.65,5342.0,471.92,472.47,471.65,471.65,5342.0
2024-07-01 12:40:00,471.09,471.24,470.7,470.88,2246.0,471.09,471.24,470.7,470.88,2246.0
2024-07-01 12:45:00,470.92,471.38,470.81,470.93,3436.0,470.92,471.38,470.81,470.93,3436.0
2024-07-01 12:50:00,471.1,471.44,470.88,471.08,1200.0,471.1,471.44,470.88,471.08,1200.0
2024-07-01 12:55:00,471.25,471.42,471.08,471.11,1536.0,471.25,471.42,471.08,471.11,1536.0
2024-07-01 13:00:00,471.11,471.11,470.35,470.5,3414.0,471.11,471.11,470.35,470.5,3414.0
2024-07-01 13:05:00,470.61,470.8,470.49,470.76,3574.0,470.61,470.8,470.49,470.76,3574.0
2024-07-01 13:10:00,470.65,470.8,470.3,470.3,1412.0,470.65,470.8,470.3,470.3,1412.0
2024-07-01 13:15:00,470.24,470.24,469.5,469.66,5077.0,470.24,470.24,469.5,469.66,5077.0
2024-07-01 13:20:00,469.72,470.17,469.66,470.1,1951.0,469.72,470.17,469.66,470.1,1951.0
2024-07-01 13:25:00,470.11,470.37,469.86,469.87,3569.0,470.11,470.37,469.86,469.87,3569.0
2024-07-01 13:30:00,469.71,470.26,469.7,469.99,1248.0,469.71,470.26,469.7,469.99,1248.0
2024-07-01 13:35:00,469.85,469.86,469.8,469.86,400.0,469.85,469.86,469.8,469.86,400.0
2024-07-01 13:40:00,469.84,469.94,469.58,469.94,1662.0,469.84,469.94,469.58,469.94,1662.0
2024-07-01 13:45:00,469.73,469.84,469.29,469.57,4846.0,469.73,469.84,469.29,469.57,4846.0
2024-07-01 13:50:00,469.58,469.72,469.54,469.72,500.0,469.58,469.72,469.54,469.72,500.0
2024-07-01 13:55:00,469.61,469.86,469.33,469.57,4438.0,469.61,469.86,469.33,469.57,4438.0
2024-07-01 14:00:00,469.42,469.6,469.36,469.58,3597.0,469.42,469.6,469.36,469.58,3597.0
2024-07-01 14:05:00,469.72,470.31,469.65,470.31,1819.0,469.72,470.31,469.65,470.31,1819.0
2024-07-01 14:10:00,469.95,470.4,469.92,470.29,600.0,469.95,470.4,469.92,470.29,600.0
2024-07-01 14:15:00,470.46,470.78,470.46,470.71,1800.0,470.46,470.78,470.46,470.71,1800.0
2024-07-01 14:20:00,470.59,470.99,470.56,470.87,7074.0,470.59,470.99,470.56,470.87,7074.0
2024-07-01 14:25:00,470.74,470.74,470.31,470.59,1608.0,470.74,470.74,470.31,470.59,1608.0
2024-07-01 14:30:00,470.77,470.9,470.54,470.74,6429.0,470.77,470.9,470.54,470.74,6429.0
2024-07-01 14:35:00,470.64,470.79,470.64,470.79,300.0,470.64,470.79,470.64,470.79,300.0
2024-07-01 14:40:00,470.76,471.17,470.58,470.61,6515.0,470.76,471.17,470.58,470.61,6515.0
2024-07-01 14:45:00,470.5,470.94,470.46,470.82,2707.0,470.5,470.94,470.46,470.82,2707.0
2024-07-01 14:50:00,470.87,471.43,470.87,471.12,8311.0,470.87,471.43,470.87,471.12,8311.0
2024-07-01 14:55:00,471.12,471.36,471.01,471.2,1000.0,471.12,471.36,471.01,471.2,1000.0
2024-07-01 15:00:00,471.16,471.16,470.9,471.12,1630.0,471.16,471.16,470.9,471.12,1630.0
2024-07-01 15:05:00,471.15,471.33,471.05,471.33,719.0,471.15,471.33,471.05,471.33,719.0
2024-07-01 15:10:00,471.23,471.69,471.22,471.68,1332.0,471.23,471.69,471.22,471.68,1332.0
2024-07-01 15:15:00,471.6,471.71,471.35,471.41,3606.0,471.6,471.71,471.35,471.41,3606.0
2024-07-01 15:20:00,471.39,471.5,470.95,471.15,7282.0,471.39,471.5,470.95,471.15,7282.0
2024-07-01 15:25:00,471.06,471.53,470.98,471.48,3790.0,471.06,471.53,470.98,471.48,3790.0
2024-07-01 15:30:00,471.71,472.06,471.47,471.88,3969.0,471.71,472.06,471.47,471.88,3969.0
2024-07-01 15:35:00,472.02,472.02,471.81,471.95,1225.0,472.02,472.02,471.81,471.95,1225.0
2024-07-01 15:40:00,471.84,471.94,471.22,471.31,9539.0,471.84,471.94,471.22,471.31,9539.0
2024-07-01 15:45:00,471.3,471.45,471.1,471.35,4329.0,471.3,471.45,471.1,471.35,4329.0
2024-07-01 15:50:00,471.35,471.75,470.87,470.97,13570.0,471.35,471.75,470.87,470.97,13570.0
2024-07-01 15:55:00,470.97,471.36,470.94,471.2,24195.0,470.97,471.36,470.94,471.2,24195.0
2024-07-02 09:30:00,469.76,471.75,469.32,469.65,10756.0,469.76,471.75,469.32,469.65,10756.0
2024-07-02 09:35:00,469.05,469.86,468.83,469.56,2793.0,469.05,469.86,468.83,469.56,2793.0
2024-07-02 09:40:00,469.51,469.63,468.73,469.48,2445.0,469.51,469.63,468.73,469.48,2445.0
2024-07-02 09:45:00,469.54,469.54,467.89,468.06,1506.0,469.54,469.54,467.89,468.06,1506.0
2024-07-02 09:50:00,468.2,468.4,467.41,467.41,2116.0,468.2,468.4,467.41,467.41,2116.0
2024-07-02 09:55:00,467.44,468.64,467.41,468.06,2525.0,467.44,468.64,467.41,468.06,2525.0
2024-07-02 10:00:00,468.78,469.97,468.71,469.59,3584.0,468.78,469.97,468.71,469.59,3584.0
2024-07-02 10:05:00,469.82,470.53,469.64,470.42,2425.0,469.82,470.53,469.64,470.42,2425.0
2024-07-02 10:10:00,470.32,471.52,470.28,471.16,1576.0,470.32,471.52,470.28,471.16,1576.0
2024-07-02 10:15:00,471.67,471.67,470.53,470.68,3674.0,471.67,471.67,470.53,470.68,3674.0
2024-07-02 10:20:00,470.44,471.62,470.41,471.51,2163.0,470.44,471.62,470.41,471.51,2163.0
2024-07-02 10:25:00,471.51,471.54,471.44,471.46,750.0,471.51,471.54,471.44,471.46,750.0
2024-07-02 10:30:00,471.9,472.42,471.64,472.42,1467.0,471.9,472.42,471.64,472.42,1467.0
2024-07-02 10:35:00,472.4,473.75,472.4,473.75,4199.0,472.4,473.75,472.4,473.75,4199.0
2024-07-02 10:40:00,473.25,474.67,473.25,473.98,5518.0,473.25,474.67,473.25,473.98,5518.0
2024-07-02 10:45:00,474.17,474.17,473.58,473.83,1500.0,474.17,474.17,473.58,473.83,1500.0
2024-07-02 10:50:00,474.26,474.98,474.15,474.98,2955.0,474.26,474.98,474.15,474.98,2955.0
2024-07-02 10:55:00,474.98,476.17,474.88,476.13,7864.0,474.98,476.17,474.88,476.13,7864.0
2024-07-02 11:00:00,476.13,476.63,476.1,476.18,3583.0,476.13,476.63,476.1,476.18,3583.0
2024-07-02 11:05:00,475.75,476.61,475.75,476.61,2208.0,475.75,476.61,475.75,476.61,2208.0
2024-07-02 11:10:00,476.4,476.4,474.93,475.65,15441.0,476.4,476.4,474.93,475.65,15441.0
2024-07-02 11:15:00,475.66,476.88,475.66,476.52,3353.0,475.66,476.88,475.66,476.52,3353.0
2024-07-02 11:20:00,476.62,476.99,476.23,476.67,1200.0,476.62,476.99,476.23,476.67,1200.0
2024-07-02 11:25:00,476.66,477.8,476.66,477.56,6267.0,476.66,477.8,476.66,477.56,6267.0
2024-07-02 11:30:00,477.79,477.93,477.0,477.0,2397.0,477.79,477.93,477.0,477.0,2397.0
2024-07-02 11:35:00,476.94,477.37,476.93,477.2,1201.0,476.94,477.37,476.93,477.2,1201.0
2024-07-02 11:40:00,477.18,477.18,476.53,476.53,1968.0,477.18,477.18,476.53,476.53,1968.0
2024-07-02 11:45:00,476.66,476.79,476.04,476.1,2079.0,476.66,476.79,476.04,476.1,2079.0
2024-07-02 11:50:00,476.17,476.84,476.11,476.37,3263.0,476.17,476.84,476.11,476.37,3263.0
2024-07-02 11:55:00,476.37,476.37,475.71,475.87,2259.0,476.37,476.37,475.71,475.87,2259.0
2024-07-02 12:00:00,475.63,475.76,475.28,475.28,2233.0,475.63,475.76,475.28,475.28,2233.0
2024-07-02 12:05:00,475.67,476.04,475.67,476.04,433.0,475.67,476.04,475.67,476.04,433.0
2024-07-02 12:10:00,475.8,475.8,475.14,475.52,1441.0,475.8,475.8,475.14,475.52,1441.0
2024-07-02 12:15:00,475.62,475.62,475.62,475.62,100.0,475.62,475.62,475.62,475.62,100.0
2024-07-02 12:20:00,475.36,475.43,475.3,475.3,1212.0,475.36,475.43,475.3,475.3,1212.0
2024-07-02 12:25:00,475.16,475.98,475.16,475.98,801.0,475.16,475.98,475.16,475.98,801.0
2024-07-02 12:30:00,475.92,475.92,474.81,474.9,2729.0,475.92,475.92,474.81,474.9,2729.0
2024-07-02 12:35:00,474.94,474.94,474.54,474.7,3087.0,474.94,474.94,474.54,474.7,3087.0
2024-07-02 12:40:00,474.51,474.67,474.24,474.25,2295.0,474.51,474.67,474.24,474.25,2295.0
2024-07-02 12:45:00,474.41,474.42,474.17,474.42,1600.0,474.41,474.42,474.17,474.42,1600.0
2024-07-02 12:50:00,474.26,474.4,473.95,474.18,3310.0,474.26,474.4,473.95,474.18,3310.0
2024-07-02 12:55:00,474.0,474.0,473.62,473.89,1416.0,474.0,474.0,473.62,473.89,1416.0
2024-07-02 13:00:00,473.82,473.82,472.91,472.98,1409.0,473.82,473.82,472.91,472.98,1409.0
2024-07-02 13:05:00,472.97,473.55,472.9,473.19,2276.0,472.97,473.55,472.9,473.19,2276.0
2024-07-02 13:10:00,473.18,473.48,472.77,473.48,1100.0,473.18,473.48,472.77,473.48,1100.0
2024-07-02 13:15:00,473.24,473.43,473.02,473.43,2764.0,473.24,473.43,473.02,473.43,2764.0
2024-07-02 13:20:00,473.41,473.41,472.88,473.19,1591.0,473.41,473.41,472.88,473.19,1591.0
2024-07-02 13:25:00,472.97,473.03,472.6,472.6,600.0,472.97,473.03,472.6,472.6,600.0
2024-07-02 13:30:00,472.62,473.24,472.37,472.99,2756.0,472.62,473.24,472.37,472.99,2756.0
2024-07-02 13:35:00,473.29,473.68,473.18,473.48,2605.0,473.29,473.68,473.18,473.48,2605.0
2024-07-02 13:40:00,473.38,473.43,473.37,473.43,290.0,473.38,473.43,473.37,473.43,290.0
2024-07-02 13:45:00,473.4,473.4,473.15,473.15,631.0,473.4,473.4,473.15,473.15,631.0
2024-07-02 13:50:00,473.5,473.79,473.29,473.79,783.0,473.5,473.79,473.29,473.79,783.0
2024-07-02 13:55:00,473.88,473.88,473.5,473.54,1750.0,473.88,473.88,473.5,473.54,1750.0
2024-07-02 14:00:00,473.62,474.17,473.6,474.06,1393.0,473.62,474.17,473.6,474.06,1393.0
2024-07-02 14:05:00,474.07,474.24,474.07,474.17,771.0,474.07,474.24,474.07,474.17,771.0
2024-07-02 14:10:00,474.22,474.22,473.6,473.69,2491.0,474.22,474.22,473.6,473.69,2491.0
2024-07-02 14:15:00,473.84,474.01,473.63,474.0,769.0,473.84,474.01,473.63,474.0,769.0
2024-07-02 14:20:00,474.16,474.38,474.01,474.23,2783.0,474.16,474.38,474.01,474.23,2783.0
2024-07-02 14:25:00,474.22,474.85,474.22,474.68,1475.0,474.22,474.85,474.22,474.68,1475.0
2024-07-02 14:30:00,474.64,474.97,474.64,474.94,2040.0,474.64,474.97,474.64,474.94,2040.0
2024-07-02 14:35:00,475.16,475.8,475.07,475.8,2815.0,475.16,475.8,475.07,475.8,2815.0
2024-07-02 14:40:00,475.7,475.75,475.09,475.24,3190.0,475.7,475.75,475.09,475.24,3190.0
2024-07-02 14:45:00,475.29,475.44,475.09,475.09,1701.0,475.29,475.44,475.09,475.09,1701.0
2024-07-02 14:50:00,475.23,475.55,475.11,475.25,1945.0,475.23,475.55,475.11,475.25,1945.0
2024-07-02 14:55:00,475.24,475.28,474.99,474.99,1860.0,475.24,475.28,474.99,474.99,1860.0
2024-07-02 15:00:00,475.1,475.26,474.8,475.06,4032.0,475.1,475.26,474.8,475.06,4032.0
2024-07-02 15:05:00,475.06,475.33,474.84,474.84,2365.0,475.06,475.33,474.84,474.84,2365.0
2024-07-02 15:10:00,474.65,474.65,474.18,474.18,1908.0,474.65,474.65,474.18,474.18,1908.0
2024-07-02 15:15:00,474.16,474.72,474.16,474.23,2090.0,474.16,474.72,474.16,474.23,2090.0
2024-07-02 15:20:00,474.25,474.29,473.75,473.75,3242.0,474.25,474.29,473.75,473.75,3242.0
2024-07-02 15:25:00,473.85,474.31,473.74,474.11,1635.0,473.85,474.31,473.74,474.11,1635.0
2024-07-02 15:30:00,474.08,474.23,473.78,474.07,2679.0,474.08,474.23,473.78,474.07,2679.0
2024-07-02 15:35:00,474.19,474.36,473.87,474.13,4517.0,474.19,474.36,473.87,474.13,4517.0
2024-07-02 15:40:00,474.09,474.49,474.06,474.24,4071.0,474.09,474.49,474.06,474.24,4071.0
2024-07-02 15:45:00,474.23,474.43,474.17,474.34,3327.0,474.23,474.43,474.17,474.34,3327.0
2024-07-02 15:50:00,474.12,474.94,473.99,474.3,10376.0,474.12,474.94,473.99,474.3,10376.0
2024-07-02 15:55:00,474.3,474.3,473.57,473.8,26956.0,474.3,474.3,473.57,473.8,26956.0
2024-07-03 09:30:00,477.52,477.52,474.89,476.08,45195.0,477.52,477.52,474.89,476.08,45195.0
2024-07-03 09:35:00,475.85,476.08,472.84,473.0,19208.0,475.85,476.08,472.84,473.0,19208.0
2024-07-03 09:40:00,473.02,474.68,473.01,473.85,8519.0,473.02,474.68,473.01,473.85,8519.0
2024-07-03 09:45:00,473.99,474.15,473.32,473.89,3493.0,473.99,474.15,473.32,473.89,3493.0
2024-07-03 09:50:00,473.65,473.98,471.76,471.77,5299.0,473.65,473.98,471.76,471.77,5299.0
2024-07-03 09:55:00,471.76,472.71,471.0,471.54,13065.0,471.76,472.71,471.0,471.54,13065.0
2024-07-03 10:00:00,471.54,471.92,469.36,470.04,7748.0,471.54,471.92,469.36,470.04,7748.0
2024-07-03 10:05:00,470.04,470.04,468.42,468.83,5647.0,470.04,470.04,468.42,468.83,5647.0
2024-07-03 10:10:00,468.91,470.24,468.9,470.0,3567.0,468.91,470.24,468.9,470.0,3567.0
2024-07-03 10:15:00,470.57,470.8,469.69,470.11,2992.0,470.57,470.8,469.69,470.11,2992.0
2024-07-03 10:20:00,470.13,471.27,470.13,471.2,3643.0,470.13,471.27,470.13,471.2,3643.0
2024-07-03 10:25:00,471.41,471.85,470.9,471.41,15018.0,471.41,471.85,470.9,471.41,15018.0
2024-07-03 10:30:00,471.51,471.8,468.9,469.08,6885.0,471.51,471.8,468.9,469.08,6885.0
2024-07-03 10:35:00,469.21,470.89,468.82,470.55,4630.0,469.21,470.89,468.82,470.55,4630.0
2024-07-03 10:40:00,471.06,471.82,470.48,470.61,2021.0,471.06,471.82,470.48,470.61,2021.0
2024-07-03 10:45:00,471.0,471.22,469.48,469.56,2973.0,471.0,471.22,469.48,469.56,2973.0
2024-07-03 10:50:00,469.84,469.91,468.42,468.7,3236.0,469.84,469.91,468.42,468.7,3236.0
2024-07-03 10:55:00,468.79,468.99,466.01,467.05,12753.0,468.79,468.99,466.01,467.05,12753.0
2024-07-03 11:00:00,466.32,467.22,466.02,467.22,2848.0,466.32,467.22,466.02,467.22,2848.0
2024-07-03 11:05:00,466.86,467.39,466.39,467.39,5410.0,466.86,467.39,466.39,467.39,5410.0
2024-07-03 11:10:00,467.47,468.1,467.08,467.71,4805.0,467.47,468.1,467.08,467.71,4805.0
2024-07-03 11:15:00,467.6,467.89,467.34,467.8,3319.0,467.6,467.89,467.34,467.8,3319.0
2024-07-03 11:20:00,467.87,469.27,467.86,469.04,3821.0,467.87,469.27,467.86,469.04,3821.0
2024-07-03 11:25:00,469.31,469.75,468.08,469.45,11969.0,469.31,469.75,468.08,469.45,11969.0
2024-07-03 11:30:00,469.22,471.18,469.21,471.04,4611.0,469.22,471.18,469.21,471.04,4611.0
2024-07-03 11:35:00,470.97,471.26,469.94,470.32,3837.0,470.97,471.26,469.94,470.32,3837.0
2024-07-03 11:40:00,470.34,470.68,469.84,469.94,1761.0,470.34,470.68,469.84,469.94,1761.0
2024-07-03 11:45:00,469.5,469.74,468.96,469.18,6117.0,469.5,469.74,468.96,469.18,6117.0
2024-07-03 11:50:00,468.93,469.13,468.29,469.08,4984.0,468.93,469.13,468.29,469.08,4984.0
2024-07-03 11:55:00,468.42,468.9,468.3,468.53,2617.0,468.42,468.9,468.3,468.53,2617.0
2024-07-03 12:00:00,468.54,468.91,468.2,468.51,4960.0,468.54,468.91,468.2,468.51,4960.0
2024-07-03 12:05:00,468.49,469.11,468.49,468.63,2894.0,468.49,469.11,468.49,468.63,2894.0
2024-07-03 12:10:00,469.09,469.15,468.27,468.91,3188.0,469.09,469.15,468.27,468.91,3188.0
2024-07-03 12:15:00,469.06,469.07,468.46,468.88,2776.0,469.06,469.07,468.46,468.88,2776.0
2024-07-03 12:20:00,468.9,469.14,468.57,468.95,1928.0,468.9,469.14,468.57,468.95,1928.0
2024-07-03 12:25:00,468.77,468.8,468.02,468.33,2418.0,468.77,468.8,468.02,468.33,2418.0
2024-07-03 12:30:00,468.37,468.6,468.07,468.07,3174.0,468.37,468.6,468.07,468.07,3174.0
2024-07-03 12:35:00,468.01,468.48,468.01,468.47,3302.0,468.01,468.48,468.01,468.47,3302.0
2024-07-03 12:40:00,468.44,469.17,468.44,468.67,11335.0,468.44,469.17,468.44,468.67,11335.0
2024-07-03 12:45:00,468.67,469.07,468.0,469.02,13151.0,468.67,469.07,468.0,469.02,13151.0
2024-07-03 12:50:00,469.31,470.74,469.25,470.29,8634.0,469.31,470.74,469.25,470.29,8634.0
2024-07-03 12:55:00,470.45,471.28,469.97,470.18,48712.0,470.45,471.28,469.97,470.18,48712.0
2024-07-05 09:30:00,472.14,475.59,472.14,475.06,23913.0,472.14,475.59,472.14,475.06,23913.0
2024-07-05 09:35:00,475.06,475.06,472.48,472.48,9274.0,475.06,475.06,472.48,472.48,9274.0
2024-07-05 09:40:00,473.06,473.54,471.79,472.41,1664.0,473.06,473.54,471.79,472.41,1664.0
2024-07-05 09:45:00,472.94,475.53,472.94,475.2,3327.0,472.94,475.53,472.94,475.2,3327.0
2024-07-05 09:50:00,475.12,476.05,474.19,474.44,6804.0,475.12,476.05,474.19,474.44,6804.0
2024-07-05 09:55:00,473.92,475.3,473.83,474.68,2982.0,473.92,475.3,473.83,474.68,2982.0
2024-07-05 10:00:00,474.69,475.13,474.24,474.66,3400.0,474.69,475.13,474.24,474.66,3400.0
2024-07-05 10:05:00,474.55,474.55,472.39,472.39,4093.0,474.55,474.55,472.39,472.39,4093.0
2024-07-05 10:10:00,472.4,472.63,472.21,472.47,5876.0,472.4,472.63,472.21,472.47,5876.0
2024-07-05 10:15:00,471.87,472.5,471.87,472.14,2287.0,471.87,472.5,471.87,472.14,2287.0
2024-07-05 10:20:00,472.66,472.82,471.76,472.66,2313.0,472.66,472.82,471.76,472.66,2313.0
2024-07-05 10:25:00,472.62,473.61,471.98,473.4,1242.0,472.62,473.61,471.98,473.4,1242.0
2024-07-05 10:30:00,473.64,474.6,473.17,473.98,5820.0,473.64,474.6,473.17,473.98,5820.0
2024-07-05 10:35:00,473.95,473.95,472.62,472.62,1372.0,473.95,473.95,472.62,472.62,1372.0
2024-07-05 10:40:00,472.58,473.26,472.28,473.26,2173.0,472.58,473.26,472.28,473.26,2173.0
2024-07-05 10:45:00,473.77,473.77,472.81,473.29,2317.0,473.77,473.77,472.81,473.29,2317.0
2024-07-05 10:50:00,473.01,473.45,472.75,473.14,2646.0,473.01,473.45,472.75,473.14,2646.0
2024-07-05 10:55:00,473.33,473.57,472.81,472.81,3857.0,473.33,473.57,472.81,472.81,3857.0
2024-07-05 11:00:00,472.95,474.25,472.87,473.6,7719.0,472.95,474.25,472.87,473.6,7719.0
2024-07-05 11:05:00,473.52,474.72,473.51,474.04,2711.0,473.52,474.72,473.51,474.04,2711.0
2024-07-05 11:10:00,474.12,474.53,473.95,474.07,912.0,474.12,474.53,473.95,474.07,912.0
2024-07-05 11:15:00,474.23,474.33,474.23,474.25,400.0,474.23,474.33,474.23,474.25,400.0
2024-07-05 11:20:00,474.38,474.38,473.73,473.8,900.0,474.38,474.38,473.73,473.8,900.0
2024-07-05 11:25:00,474.15,474.34,473.8,474.09,1347.0,474.15,474.34,473.8,474.09,1347.0
2024-07-05 11:30:00,474.35,475.21,474.35,475.21,1772.0,474.35,475.21,474.35,475.21,1772.0
2024-07-05 11:35:00,475.4,476.1,475.4,475.77,3518.0,475.4,476.1,475.4,475.77,3518.0
2024-07-05 11:40:00,475.53,476.56,475.53,476.52,3887.0,475.53,476.56,475.53,476.52,3887.0
2024-07-05 11:45:00,476.53,476.57,476.0,476.29,1171.0,476.53,476.57,476.0,476.29,1171.0
2024-07-05 11:50:00,476.51,476.52,475.83,476.19,1534.0,476.51,476.52,475.83,476.19,1534.0
2024-07-05 11:55:00,476.24,476.24,475.01,475.01,2118.0,476.24,476.24,475.01,475.01,2118.0
2024-07-05 12:00:00,475.08,475.1,474.53,475.09,960.0,475.08,475.1,474.53,475.09,960.0
2024-07-05 12:05:00,474.97,475.59,474.97,475.53,800.0,474.97,475.59,474.97,475.53,800.0
2024-07-05 12:10:00,475.34,475.91,474.97,475.61,2104.0,475.34,475.91,474.97,475.61,2104.0
2024-07-05 12:15:00,475.7,475.8,475.13,475.43,1306.0,475.7,475.8,475.13,475.43,1306.0
2024-07-05 12:20:00,475.47,475.63,475.1,475.33,3227.0,475.47,475.63,475.1,475.33,3227.0
2024-07-05 12:25:00,475.33,475.33,475.0,475.02,1784.0,475.33,475.33,475.0,475.02,1784.0
2024-07-05 12:30:00,475.12,475.12,474.72,474.72,200.0,475.12,475.12,474.72,474.72,200.0
2024-07-05 12:35:00,474.72,475.35,474.71,475.17,1102.0,474.72,475.35,474.71,475.17,1102.0
2024-07-05 12:40:00,475.44,475.66,475.1,475.38,2035.0,475.44,475.66,475.1,475.38,2035.0
2024-07-05 12:45:00,475.12,475.78,475.12,475.77,951.0,475.12,475.78,475.12,475.77,951.0
2024-07-05 12:50:00,475.66,476.32,475.66,476.32,600.0,475.66,476.32,475.66,476.32,600.0
2024-07-05 12:55:00,476.17,476.17,475.42,475.42,2494.0,476.17,476.17,475.42,475.42,2494.0
2024-07-05 13:00:00,475.34,475.6,475.24,475.45,800.0,475.34,475.6,475.24,475.45,800.0
2024-07-05 13:05:00,475.48,475.81,475.34,475.54,1275.0,475.48,475.81,475.34,475.54,1275.0
2024-07-05 13:10:00,475.78,475.78,475.14,475.53,1847.0,475.78,475.78,475.14,475.53,1847.0
2024-07-05 13:15:00,475.88,475.88,475.3,475.61,1870.0,475.88,475.88,475.3,475.61,1870.0
2024-07-05 13:20:00,475.35,475.55,475.14,475.31,1500.0,475.35,475.55,475.14,475.31,1500.0
2024-07-05 13:25:00,475.21,475.38,474.85,475.04,4321.0,475.21,475.38,474.85,475.04,4321.0
2024-07-05 13:30:00,475.06,475.41,475.06,475.41,800.0,475.06,475.41,475.06,475.41,800.0
2024-07-05 13:35:00,475.06,476.08,475.06,475.87,1466.0,475.06,476.08,475.06,475.87,1466.0
2024-07-05 13:40:00,475.91,476.12,475.75,475.85,2080.0,475.91,476.12,475.75,475.85,2080.0
2024-07-05 13:45:00,475.72,475.8,475.41,475.67,800.0,475.72,475.8,475.41,475.67,800.0
2024-07-05 13:50:00,476.06,476.07,475.71,475.72,1215.0,476.06,476.07,475.71,475.72,1215.0
2024-07-05 13:55:00,476.01,476.01,475.51,475.52,1567.0,476.01,476.01,475.51,475.52,1567.0
2024-07-05 14:00:00,475.76,475.76,475.0,475.35,1339.0,475.76,475.76,475.0,475.35,1339.0
2024-07-05 14:05:00,475.01,475.39,475.0,475.32,500.0,475.01,475.39,475.0,475.32,500.0
2024-07-05 14:10:00,475.37,475.45,475.25,475.45,1006.0,475.37,475.45,475.25,475.45,1006.0
2024-07-05 14:15:00,475.36,475.5,475.26,475.26,700.0,475.36,475.5,475.26,475.26,700.0
2024-07-05 14:20:00,475.41,475.41,474.96,474.96,825.0,475.41,475.41,474.96,474.96,825.0
2024-07-05 14:25:00,475.05,475.06,474.71,474.71,968.0,475.05,475.06,474.71,474.71,968.0
2024-07-05 14:30:00,474.64,474.78,474.45,474.57,1532.0,474.64,474.78,474.45,474.57,1532.0
2024-07-05 14:35:00,474.83,474.83,474.12,474.12,1200.0,474.83,474.83,474.12,474.12,1200.0
2024-07-05 14:40:00,474.29,474.57,474.29,474.57,500.0,474.29,474.57,474.29,474.57,500.0
2024-07-05 14:45:00,474.42,475.14,474.42,475.14,1326.0,474.42,475.14,474.42,475.14,1326.0
2024-07-05 14:50:00,474.82,475.12,474.6,474.6,2011.0,474.82,475.12,474.6,474.6,2011.0
2024-07-05 14:55:00,474.9,474.9,474.48,474.49,1300.0,474.9,474.9,474.48,474.49,1300.0
2024-07-05 15:00:00,474.3,474.51,473.84,474.24,3366.0,474.3,474.51,473.84,474.24,3366.0
2024-07-05 15:05:00,474.33,474.33,473.91,474.2,3375.0,474.33,474.33,473.91,474.2,3375.0
2024-07-05 15:10:00,474.23,474.37,474.1,474.12,1906.0,474.23,474.37,474.1,474.12,1906.0
2024-07-05 15:15:00,474.24,474.24,473.6,473.79,2000.0,474.24,474.24,473.6,473.79,2000.0
2024-07-05 15:20:00,473.83,473.83,473.26,473.69,5091.0,473.83,473.83,473.26,473.69,5091.0
2024-07-05 15:25:00,473.85,474.03,473.4,473.4,4362.0,473.85,474.03,473.4,473.4,4362.0
2024-07-05 15:30:00,473.41,473.7,473.38,473.68,4216.0,473.41,473.7,473.38,473.68,4216.0
2024-07-05 15:35:00,473.56,474.15,473.4,473.48,9784.0,473.56,474.15,473.4,473.48,9784.0
2024-07-05 15:40:00,473.65,473.9,473.4,473.61,4465.0,473.65,473.9,473.4,473.61,4465.0
2024-07-05 15:45:00,473.58,473.88,473.41,473.57,6190.0,473.58,473.88,473.41,473.57,6190.0
2024-07-05 15:50:00,474.16,475.66,474.03,475.11,14533.0,474.16,475.66,474.03,475.11,14533.0
2024-07-05 15:55:00,475.15,475.15,474.18,474.52,19102.0,475.15,475.15,474.18,474.52,19102.0
2024-07-08 09:30:00,473.39,473.46,471.82,472.47,13617.0,473.39,473.46,471.82,472.47,13617.0
2024-07-08 09:35:00,473.24,475.71,473.24,475.71,800.0,473.24,475.71,473.24,475.71,800.0
2024-07-08 09:40:00,475.03,476.18,474.56,475.03,1716.0,475.03,476.18,474.56,475.03,1716.0
2024-07-08 09:45:00,474.95,476.22,474.91,475.06,2657.0,474.95,476.22,474.91,475.06,2657.0
2024-07-08 09:50:00,475.05,475.11,474.15,474.62,2715.0,475.05,475.11,474.15,474.62,2715.0
2024-07-08 09:55:00,474.49,476.57,474.33,476.57,4307.0,474.49,476.57,474.33,476.57,4307.0
2024-07-08 10:00:00,476.58,476.93,475.67,476.79,4953.0,476.58,476.93,475.67,476.79,4953.0
2024-07-08 10:05:00,476.94,477.22,476.37,477.15,1604.0,476.94,477.22,476.37,477.15,1604.0
2024-07-08 10:10:00,477.48,478.81,476.99,478.6,5978.0,477.48,478.81,476.99,478.6,5978.0
2024-07-08 10:15:00,478.24,478.96,477.85,478.1,4966.0,478.24,478.96,477.85,478.1,4966.0
2024-07-08 10:20:00,478.0,478.89,477.47,478.89,5279.0,478.0,478.89,477.47,478.89,5279.0
2024-07-08 10:25:00,479.06,479.07,478.23,478.3,1317.0,479.06,479.07,478.23,478.3,1317.0
2024-07-08 10:30:00,478.42,479.44,478.42,478.54,1311.0,478.42,479.44,478.42,478.54,1311.0
2024-07-08 10:35:00,478.81,478.95,478.66,478.87,656.0,478.81,478.95,478.66,478.87,656.0
2024-07-08 10:40:00,478.82,479.16,478.46,478.94,3424.0,478.82,479.16,478.46,478.94,3424.0
2024-07-08 10:45:00,478.76,479.27,478.51,479.27,2120.0,478.76,479.27,478.51,479.27,2120.0
2024-07-08 10:50:00,479.41,479.58,479.24,479.55,2281.0,479.41,479.58,479.24,479.55,2281.0
2024-07-08 10:55:00,479.58,479.89,479.5,479.68,1450.0,479.58,479.89,479.5,479.68,1450.0
2024-07-08 11:00:00,479.62,479.77,479.28,479.51,2734.0,479.62,479.77,479.28,479.51,2734.0
2024-07-08 11:05:00,479.31,479.64,478.93,479.22,4621.0,479.31,479.64,478.93,479.22,4621.0
2024-07-08 11:10:00,479.3,479.3,478.33,478.33,2497.0,479.3,479.3,478.33,478.33,2497.0
2024-07-08 11:15:00,478.27,478.39,477.85,477.97,3516.0,478.27,478.39,477.85,477.97,3516.0
2024-07-08 11:20:00,477.8,479.03,477.79,479.03,2700.0,477.8,479.03,477.79,479.03,2700.0
2024-07-08 11:25:00,479.01,479.34,478.75,479.27,7150.0,479.01,479.34,478.75,479.27,7150.0
2024-07-08 11:30:00,479.41,479.41,478.73,479.23,2237.0,479.41,479.41,478.73,479.23,2237.0
2024-07-08 11:35:00,479.23,479.89,479.23,479.76,2834.0,479.23,479.89,479.23,479.76,2834.0
2024-07-08 11:40:00,479.74,480.48,479.66,479.94,7369.0,479.74,480.48,479.66,479.94,7369.0
2024-07-08 11:45:00,479.79,480.07,479.69,479.89,2856.0,479.79,480.07,479.69,479.89,2856.0
2024-07-08 11:50:00,480.02,480.47,479.81,479.92,3639.0,480.02,480.47,479.81,479.92,3639.0
2024-07-08 11:55:00,480.31,480.31,479.68,479.71,2724.0,480.31,480.31,479.68,479.71,2724.0
2024-07-08 12:00:00,479.36,479.44,478.83,478.83,2129.0,479.36,479.44,478.83,478.83,2129.0
2024-07-08 12:05:00,478.59,479.09,478.35,478.35,1825.0,478.59,479.09,478.35,478.35,1825.0
2024-07-08 12:10:00,478.79,479.24,478.72,479.24,3398.0,478.79,479.24,478.72,479.24,3398.0
2024-07-08 12:15:00,479.33,479.6,479.33,479.54,1100.0,479.33,479.6,479.33,479.54,1100.0
2024-07-08 12:20:00,479.52,480.0,479.52,479.81,1270.0,479.52,480.0,479.52,479.81,1270.0
2024-07-08 12:25:00,480.09,480.23,479.78,479.89,1375.0,480.09,480.23,479.78,479.89,1375.0
2024-07-08 12:30:00,480.15,480.15,479.78,479.79,300.0,480.15,480.15,479.78,479.79,300.0
2024-07-08 12:35:00,479.91,480.19,479.67,479.69,1650.0,479.91,480.19,479.67,479.69,1650.0
2024-07-08 12:40:00,479.86,480.06,479.77,479.77,1014.0,479.86,480.06,479.77,479.77,1014.0
2024-07-08 12:45:00,480.09,480.24,479.8,479.89,1132.0,480.09,480.24,479.8,479.89,1132.0
2024-07-08 12:50:00,480.21,480.21,479.71,479.89,1524.0,480.21,480.21,479.71,479.89,1524.0
2024-07-08 12:55:00,479.89,479.99,479.84,479.98,593.0,479.89,479.99,479.84,479.98,593.0
2024-07-08 13:00:00,480.13,480.13,479.54,479.92,1000.0,480.13,480.13,479.54,479.92,1000.0
2024-07-08 13:05:00,480.04,480.33,480.02,480.27,1100.0,480.04,480.33,480.02,480.27,1100.0
2024-07-08 13:10:00,480.18,480.18,480.0,480.08,600.0,480.18,480.18,480.0,480.08,600.0
2024-07-08 13:15:00,480.1,481.03,480.09,480.87,5036.0,480.1,481.03,480.09,480.87,5036.0
2024-07-08 13:20:00,480.79,481.29,480.79,481.29,1451.0,480.79,481.29,480.79,481.29,1451.0
2024-07-08 13:25:00,481.35,481.7,481.19,481.52,2500.0,481.35,481.7,481.19,481.52,2500.0
2024-07-08 13:30:00,481.83,481.86,481.32,481.85,2331.0,481.83,481.86,481.32,481.85,2331.0
2024-07-08 13:35:00,481.62,481.8,481.4,481.8,2138.0,481.62,481.8,481.4,481.8,2138.0
2024-07-08 13:40:00,481.76,482.0,481.5,481.96,1461.0,481.76,482.0,481.5,481.96,1461.0
2024-07-08 13:45:00,482.17,482.17,481.6,481.72,4400.0,482.17,482.17,481.6,481.72,4400.0
2024-07-08 13:50:00,481.87,481.94,481.67,481.75,2350.0,481.87,481.94,481.67,481.75,2350.0
2024-07-08 13:55:00,481.77,481.89,481.63,481.75,700.0,481.77,481.89,481.63,481.75,700.0
2024-07-08 14:00:00,481.89,481.89,481.51,481.89,2394.0,481.89,481.89,481.51,481.89,2394.0
2024-07-08 14:05:00,482.04,482.28,481.59,481.94,2847.0,482.04,482.28,481.59,481.94,2847.0
2024-07-08 14:10:00,482.14,482.39,481.95,482.26,3427.0,482.14,482.39,481.95,482.26,3427.0
2024-07-08 14:15:00,482.35,482.57,482.25,482.34,1100.0,482.35,482.57,482.25,482.34,1100.0
2024-07-08 14:20:00,482.28,482.6,482.07,482.08,6100.0,482.28,482.6,482.07,482.08,6100.0
2024-07-08 14:25:00,482.31,482.68,482.24,482.43,3813.0,482.31,482.68,482.24,482.43,3813.0
2024-07-08 14:30:00,482.49,482.54,481.85,482.05,4584.0,482.49,482.54,481.85,482.05,4584.0
2024-07-08 14:35:00,481.86,482.24,481.83,482.24,1513.0,481.86,482.24,481.83,482.24,1513.0
2024-07-08 14:40:00,482.18,482.32,482.17,482.25,756.0,482.18,482.32,482.17,482.25,756.0
2024-07-08 14:45:00,482.31,482.66,482.0,482.59,3049.0,482.31,482.66,482.0,482.59,3049.0
2024-07-08 14:50:00,482.56,482.72,482.43,482.54,1770.0,482.56,482.72,482.43,482.54,1770.0
2024-07-08 14:55:00,482.7,482.7,482.3,482.32,2613.0,482.7,482.7,482.3,482.32,2613.0
2024-07-08 15:00:00,482.32,482.61,482.28,482.53,1107.0,482.32,482.61,482.28,482.53,1107.0
2024-07-08 15:05:00,482.37,482.77,481.9,481.91,3800.0,482.37,482.77,481.9,481.91,3800.0
2024-07-08 15:10:00,481.93,482.1,481.93,481.98,1825.0,481.93,482.1,481.93,481.98,1825.0
2024-07-08 15:15:00,481.96,481.96,481.66,481.81,1750.0,481.96,481.96,481.66,481.81,1750.0
2024-07-08 15:20:00,482.02,482.02,481.65,481.87,2030.0,482.02,482.02,481.65,481.87,2030.0
2024-07-08 15:25:00,482.05,482.34,481.91,482.15,2413.0,482.05,482.34,481.91,482.15,2413.0
2024-07-08 15:30:00,482.33,482.77,482.23,482.69,1765.0,482.33,482.77,482.23,482.69,1765.0
2024-07-08 15:35:00,482.76,482.91,482.51,482.86,4429.0,482.76,482.91,482.51,482.86,4429.0
2024-07-08 15:40:00,482.8,483.0,482.62,482.71,6786.0,482.8,483.0,482.62,482.71,6786.0
2024-07-08 15:45:00,482.78,482.91,482.29,482.68,7716.0,482.78,482.91,482.29,482.68,7716.0
2024-07-08 15:50:00,482.71,482.73,481.77,482.25,12100.0,482.71,482.73,481.77,482.25,12100.0
2024-07-08 15:55:00,482.16,482.44,481.33,482.12,25908.0,482.16,482.44,481.33,482.12,25908.0
2024-07-09 09:30:00,485.0,485.04,480.77,481.28,17502.0,485.0,485.04,480.77,481.28,17502.0
2024-07-09 09:35:00,480.91,481.81,480.47,481.81,632.0,480.91,481.81,480.47,481.81,632.0
2024-07-09 09:40:00,481.44,482.86,481.44,482.21,3068.0,481.44,482.86,481.44,482.21,3068.0
2024-07-09 09:45:00,483.02,483.59,482.89,483.0,7651.0,483.02,483.59,482.89,483.0,7651.0
2024-07-09 09:50:00,483.64,483.96,482.25,482.66,5454.0,483.64,483.96,482.25,482.66,5454.0
2024-07-09 09:55:00,482.5,482.97,482.04,482.71,9504.0,482.5,482.97,482.04,482.71,9504.0
2024-07-09 10:00:00,482.7,482.89,481.27,481.71,8873.0,482.7,482.89,481.27,481.71,8873.0
2024-07-09 10:05:00,481.72,481.91,480.81,481.17,7314.0,481.72,481.91,480.81,481.17,7314.0
2024-07-09 10:10:00,481.17,481.88,481.16,481.72,5625.0,481.17,481.88,481.16,481.72,5625.0
2024-07-09 10:15:00,481.78,483.77,481.75,483.77,2450.0,481.78,483.77,481.75,483.77,2450.0
2024-07-09 10:20:00,483.77,484.41,483.63,483.63,2216.0,483.77,484.41,483.63,483.63,2216.0
2024-07-09 10:25:00,483.61,484.35,483.6,484.19,3852.0,483.61,484.35,483.6,484.19,3852.0
2024-07-09 10:30:00,484.18,484.65,484.0,484.0,2502.0,484.18,484.65,484.0,484.0,2502.0
2024-07-09 10:35:00,484.09,484.8,484.09,484.51,2162.0,484.09,484.8,484.09,484.51,2162.0
2024-07-09 10:40:00,484.15,484.97,484.13,484.97,2432.0,484.15,484.97,484.13,484.97,2432.0
2024-07-09 10:45:00,484.76,485.14,484.76,485.05,2183.0,484.76,485.14,484.76,485.05,2183.0
2024-07-09 10:50:00,484.79,485.83,484.55,485.07,14292.0,484.79,485.83,484.55,485.07,14292.0
2024-07-09 10:55:00,484.92,485.87,484.56,485.87,6104.0,484.92,485.87,484.56,485.87,6104.0
2024-07-09 11:00:00,485.89,485.95,485.25,485.32,4420.0,485.89,485.95,485.25,485.32,4420.0
2024-07-09 11:05:00,485.42,485.69,484.6,485.55,3256.0,485.42,485.69,484.6,485.55,3256.0
2024-07-09 11:10:00,485.55,485.73,484.6,484.62,3298.0,485.55,485.73,484.6,484.62,3298.0
2024-07-09 11:15:00,484.52,485.41,484.51,485.01,3500.0,484.52,485.41,484.51,485.01,3500.0
2024-07-09 11:20:00,485.05,485.45,485.04,485.34,978.0,485.05,485.45,485.04,485.34,978.0
2024-07-09 11:25:00,485.15,486.51,485.15,486.36,5512.0,485.15,486.51,485.15,486.36,5512.0
2024-07-09 11:30:00,486.2,486.36,485.0,485.0,4048.0,486.2,486.36,485.0,485.0,4048.0
2024-07-09 11:35:00,485.07,485.73,485.02,485.18,1780.0,485.07,485.73,485.02,485.18,1780.0
2024-07-09 11:40:00,485.36,485.74,485.21,485.43,1200.0,485.36,485.74,485.21,485.43,1200.0
2024-07-09 11:45:00,485.03,485.51,485.03,485.51,242.0,485.03,485.51,485.03,485.51,242.0
2024-07-09 11:50:00,485.33,485.65,485.33,485.57,1282.0,485.33,485.65,485.33,485.57,1282.0
2024-07-09 11:55:00,485.66,485.76,485.15,485.15,1280.0,485.66,485.76,485.15,485.15,1280.0
2024-07-09 12:00:00,484.99,485.59,484.83,485.27,2123.0,484.99,485.59,484.83,485.27,2123.0
2024-07-09 12:05:00,485.48,485.62,485.42,485.62,400.0,485.48,485.62,485.42,485.62,400.0
2024-07-09 12:10:00,485.7,486.24,485.68,486.24,700.0,485.7,486.24,485.68,486.24,700.0
2024-07-09 12:15:00,486.29,486.29,485.58,485.58,1658.0,486.29,486.29,485.58,485.58,1658.0
2024-07-09 12:20:00,485.9,486.1,485.89,485.89,400.0,485.9,486.1,485.89,485.89,400.0
2024-07-09 12:25:00,486.06,486.15,486.06,486.15,1200.0,486.06,486.15,486.06,486.15,1200.0
2024-07-09 12:30:00,486.12,486.18,485.89,485.89,1500.0,486.12,486.18,485.89,485.89,1500.0
2024-07-09 12:35:00,485.83,486.19,485.83,486.19,500.0,485.83,486.19,485.83,486.19,500.0
2024-07-09 12:40:00,486.16,486.73,486.08,486.5,3508.0,486.16,486.73,486.08,486.5,3508.0
2024-07-09 12:45:00,486.38,487.03,486.38,486.72,4456.0,486.38,487.03,486.38,486.72,4456.0
2024-07-09 12:50:00,486.49,486.93,486.49,486.6,1396.0,486.49,486.93,486.49,486.6,1396.0
2024-07-09 12:55:00,486.75,487.04,486.66,486.86,1653.0,486.75,487.04,486.66,486.86,1653.0
2024-07-09 13:00:00,486.86,487.95,486.85,487.54,5294.0,486.86,487.95,486.85,487.54,5294.0
2024-07-09 13:05:00,487.74,487.74,486.81,487.0,3608.0,487.74,487.74,486.81,487.0,3608.0
2024-07-09 13:10:00,486.8,487.31,486.8,487.31,1152.0,486.8,487.31,486.8,487.31,1152.0
2024-07-09 13:15:00,487.16,487.44,487.05,487.27,3094.0,487.16,487.44,487.05,487.27,3094.0
2024-07-09 13:20:00,487.25,487.3,486.43,486.85,14459.0,487.25,487.3,486.43,486.85,14459.0
2024-07-09 13:25:00,486.78,487.03,486.63,486.68,1342.0,486.78,487.03,486.63,486.68,1342.0
2024-07-09 13:30:00,486.83,487.03,486.77,486.83,1839.0,486.83,487.03,486.77,486.83,1839.0
2024-07-09 13:35:00,486.87,486.9,486.79,486.8,750.0,486.87,486.9,486.79,486.8,750.0
2024-07-09 13:40:00,486.9,486.9,486.49,486.54,1745.0,486.9,486.9,486.49,486.54,1745.0
2024-07-09 13:45:00,486.7,486.7,486.05,486.05,1607.0,486.7,486.7,486.05,486.05,1607.0
2024-07-09 13:50:00,486.48,486.77,486.46,486.62,814.0,486.48,486.77,486.46,486.62,814.0
2024-07-09 13:55:00,486.65,486.7,486.4,486.64,1552.0,486.65,486.7,486.4,486.64,1552.0
2024-07-09 14:00:00,486.72,487.17,486.67,486.75,1954.0,486.72,487.17,486.67,486.75,1954.0
2024-07-09 14:05:00,486.33,486.76,486.33,486.45,924.0,486.33,486.76,486.33,486.45,924.0
2024-07-09 14:10:00,486.63,486.96,486.63,486.81,1400.0,486.63,486.96,486.63,486.81,1400.0
2024-07-09 14:15:00,486.55,486.55,486.01,486.11,1755.0,486.55,486.55,486.01,486.11,1755.0
2024-07-09 14:20:00,485.78,486.49,485.77,486.49,856.0,485.78,486.49,485.77,486.49,856.0
2024-07-09 14:25:00,486.35,486.51,486.28,486.28,1426.0,486.35,486.51,486.28,486.28,1426.0
2024-07-09 14:30:00,486.15,486.37,485.9,485.9,1300.0,486.15,486.37,485.9,485.9,1300.0
2024-07-09 14:35:00,486.02,486.09,485.88,486.09,1397.0,486.02,486.09,485.88,486.09,1397.0
2024-07-09 14:40:00,486.12,486.12,485.42,485.64,2828.0,486.12,486.12,485.42,485.64,2828.0
2024-07-09 14:45:00,485.85,485.95,485.62,485.62,1608.0,485.85,485.95,485.62,485.62,1608.0
2024-07-09 14:50:00,485.67,485.81,485.66,485.66,900.0,485.67,485.81,485.66,485.66,900.0
2024-07-09 14:55:00,485.81,486.35,485.81,486.25,1867.0,485.81,486.35,485.81,486.25,1867.0
2024-07-09 15:00:00,486.22,486.3,486.19,486.19,1447.0,486.22,486.3,486.19,486.19,1447.0
2024-07-09 15:05:00,486.01,486.04,485.66,485.66,1100.0,486.01,486.04,485.66,485.66,1100.0
2024-07-09 15:10:00,485.86,485.86,485.19,485.54,5151.0,485.86,485.86,485.19,485.54,5151.0
2024-07-09 15:15:00,485.55,485.78,485.39,485.48,851.0,485.55,485.78,485.39,485.48,851.0
2024-07-09 15:20:00,485.39,485.43,485.36,485.4,700.0,485.39,485.43,485.36,485.4,700.0
2024-07-09 15:25:00,485.53,485.73,485.38,485.59,2525.0,485.53,485.73,485.38,485.59,2525.0
2024-07-09 15:30:00,485.55,485.81,485.34,485.65,2820.0,485.55,485.81,485.34,485.65,2820.0
2024-07-09 15:35:00,485.68,486.05,485.67,485.92,2665.0,485.68,486.05,485.67,485.92,2665.0
2024-07-09 15:40:00,485.9,486.19,485.42,485.48,6263.0,485.9,486.19,485.42,485.48,6263.0
2024-07-09 15:45:00,485.73,485.9,485.48,485.84,3935.0,485.73,485.9,485.48,485.84,3935.0
2024-07-09 15:50:00,485.71,486.61,485.64,486.07,14819.0,485.71,486.61,485.64,486.07,14819.0
2024-07-09 15:55:00,485.88,486.2,485.22,486.0,34774.0,485.88,486.2,485.22,486.0,34774.0
2024-07-10 09:30:00,487.34,488.0,486.31,487.59,22358.0,487.34,488.0,486.31,487.59,22358.0
2024-07-10 09:35:00,487.65,488.0,487.18,487.36,4293.0,487.65,488.0,487.18,487.36,4293.0
2024-07-10 09:40:00,487.63,488.18,487.2,487.45,3584.0,487.63,488.18,487.2,487.45,3584.0
2024-07-10 09:45:00,487.0,487.53,486.41,487.53,1800.0,487.0,487.53,486.41,487.53,1800.0
2024-07-10 09:50:00,487.67,488.15,486.12,486.47,5860.0,487.67,488.15,486.12,486.47,5860.0
2024-07-10 09:55:00,486.42,487.78,486.42,487.78,2088.0,486.42,487.78,486.42,487.78,2088.0
2024-07-10 10:00:00,487.97,488.99,487.97,488.37,3711.0,487.97,488.99,487.97,488.37,3711.0
2024-07-10 10:05:00,488.77,489.7,488.77,488.85,5470.0,488.77,489.7,488.77,488.85,5470.0
2024-07-10 10:10:00,489.01,489.47,488.7,488.76,7783.0,489.01,489.47,488.7,488.76,7783.0
2024-07-10 10:15:00,488.54,488.91,488.32,488.65,5852.0,488.54,488.91,488.32,488.65,5852.0
2024-07-10 10:20:00,488.8,489.04,488.41,488.41,1300.0,488.8,489.04,488.41,488.41,1300.0
2024-07-10 10:25:00,488.36,488.7,488.29,488.7,3657.0,488.36,488.7,488.29,488.7,3657.0
2024-07-10 10:30:00,488.71,489.85,488.71,489.16,3558.0,488.71,489.85,488.71,489.16,3558.0
2024-07-10 10:35:00,489.14,489.71,489.14,489.59,1400.0,489.14,489.71,489.14,489.59,1400.0
2024-07-10 10:40:00,489.54,491.07,489.53,490.59,8826.0,489.54,491.07,489.53,490.59,8826.0
2024-07-10 10:45:00,490.61,490.61,489.65,489.88,2363.0,490.61,490.61,489.65,489.88,2363.0
2024-07-10 10:50:00,489.49,489.72,489.01,489.31,1350.0,489.49,489.72,489.01,489.31,1350.0
2024-07-10 10:55:00,489.21,489.38,488.82,489.22,2420.0,489.21,489.38,488.82,489.22,2420.0
2024-07-10 11:00:00,489.27,489.27,488.68,488.83,2447.0,489.27,489.27,488.68,488.83,2447.0
2024-07-10 11:05:00,489.08,489.63,489.08,489.21,2262.0,489.08,489.63,489.08,489.21,2262.0
2024-07-10 11:10:00,488.73,489.11,488.28,488.29,2514.0,488.73,489.11,488.28,488.29,2514.0
2024-07-10 11:15:00,488.31,488.33,487.28,487.43,1596.0,488.31,488.33,487.28,487.43,1596.0
2024-07-10 11:20:00,487.47,488.24,487.46,488.06,4342.0,487.47,488.24,487.46,488.06,4342.0
2024-07-10 11:25:00,487.76,487.77,487.54,487.66,1100.0,487.76,487.77,487.54,487.66,1100.0
2024-07-10 11:30:00,487.58,487.74,487.32,487.32,2890.0,487.58,487.74,487.32,487.32,2890.0
2024-07-10 11:35:00,487.03,487.04,487.03,487.03,362.0,487.03,487.04,487.03,487.03,362.0
2024-07-10 11:40:00,486.77,486.91,486.59,486.9,2230.0,486.77,486.91,486.59,486.9,2230.0
2024-07-10 11:45:00,486.74,487.11,486.55,486.99,1100.0,486.74,487.11,486.55,486.99,1100.0
2024-07-10 11:50:00,487.1,487.13,486.96,487.09,1302.0,487.1,487.13,486.96,487.09,1302.0
2024-07-10 11:55:00,487.08,487.08,486.38,486.38,734.0,487.08,487.08,486.38,486.38,734.0
2024-07-10 12:00:00,486.45,486.75,486.45,486.75,1095.0,486.45,486.75,486.45,486.75,1095.0
2024-07-10 12:05:00,486.43,486.43,486.04,486.35,6068.0,486.43,486.43,486.04,486.35,6068.0
2024-07-10 12:10:00,486.08,486.34,485.77,486.2,3431.0,486.08,486.34,485.77,486.2,3431.0
2024-07-10 12:15:00,486.43,486.87,486.39,486.74,800.0,486.43,486.87,486.39,486.74,800.0
2024-07-10 12:20:00,486.97,487.25,486.84,487.25,1000.0,486.97,487.25,486.84,487.25,1000.0
2024-07-10 12:25:00,487.38,487.38,486.88,487.11,1609.0,487.38,487.38,486.88,487.11,1609.0
2024-07-10 12:30:00,487.12,487.64,487.11,487.36,3200.0,487.12,487.64,487.11,487.36,3200.0
2024-07-10 12:35:00,487.21,487.79,487.2,487.7,2266.0,487.21,487.79,487.2,487.7,2266.0
2024-07-10 12:40:00,487.68,488.45,487.68,488.45,2857.0,487.68,488.45,487.68,488.45,2857.0
2024-07-10 12:45:00,488.15,488.51,488.02,488.02,2582.0,488.15,488.51,488.02,488.02,2582.0
2024-07-10 12:50:00,487.83,488.47,487.8,488.32,2982.0,487.83,488.47,487.8,488.32,2982.0
2024-07-10 12:55:00,488.47,489.12,488.47,489.12,1192.0,488.47,489.12,488.47,489.12,1192.0
2024-07-10 13:00:00,489.14,489.29,488.89,489.05,917.0,489.14,489.29,488.89,489.05,917.0
2024-07-10 13:05:00,488.87,489.41,488.86,489.25,800.0,488.87,489.41,488.86,489.25,800.0
2024-07-10 13:10:00,489.09,489.62,489.09,489.48,1600.0,489.09,489.62,489.09,489.48,1600.0
2024-07-10 13:15:00,489.39,490.0,489.39,489.81,1178.0,489.39,490.0,489.39,489.81,1178.0
2024-07-10 13:20:00,489.9,490.06,489.55,489.98,2224.0,489.9,490.06,489.55,489.98,2224.0
2024-07-10 13:25:00,489.85,490.18,489.59,489.94,3167.0,489.85,490.18,489.59,489.94,3167.0
2024-07-10 13:30:00,490.0,490.24,489.85,490.04,7473.0,490.0,490.24,489.85,490.04,7473.0
2024-07-10 13:35:00,490.04,490.19,489.82,490.04,4039.0,490.04,490.19,489.82,490.04,4039.0
2024-07-10 13:40:00,490.18,490.74,490.18,490.25,2248.0,490.18,490.74,490.18,490.25,2248.0
2024-07-10 13:45:00,490.08,490.83,490.08,490.78,2081.0,490.08,490.83,490.08,490.78,2081.0
2024-07-10 13:50:00,490.52,491.69,490.52,491.64,4038.0,490.52,491.69,490.52,491.64,4038.0
2024-07-10 13:55:00,491.51,491.51,490.93,490.95,4732.0,491.51,491.51,490.93,490.95,4732.0
2024-07-10 14:00:00,491.02,491.32,490.83,490.9,2040.0,491.02,491.32,490.83,490.9,2040.0
2024-07-10 14:05:00,490.6,490.6,490.47,490.47,600.0,490.6,490.6,490.47,490.47,600.0
2024-07-10 14:10:00,490.44,490.69,490.37,490.51,1942.0,490.44,490.69,490.37,490.51,1942.0
2024-07-10 14:15:00,490.59,490.66,490.1,490.1,2365.0,490.59,490.66,490.1,490.1,2365.0
2024-07-10 14:20:00,489.99,490.29,489.98,490.28,1422.0,489.99,490.29,489.98,490.28,1422.0
2024-07-10 14:25:00,490.36,490.36,490.19,490.33,436.0,490.36,490.36,490.19,490.33,436.0
2024-07-10 14:30:00,490.13,490.74,490.13,490.41,3290.0,490.13,490.74,490.13,490.41,3290.0
2024-07-10 14:35:00,490.2,490.35,490.19,490.35,600.0,490.2,490.35,490.19,490.35,600.0
2024-07-10 14:40:00,490.33,490.54,490.29,490.54,600.0,490.33,490.54,490.29,490.54,600.0
2024-07-10 14:45:00,490.02,490.33,489.85,489.85,1101.0,490.02,490.33,489.85,489.85,1101.0
2024-07-10 14:50:00,489.8,490.27,489.72,489.95,2186.0,489.8,490.27,489.72,489.95,2186.0
2024-07-10 14:55:00,490.19,490.21,489.93,489.93,1800.0,490.19,490.21,489.93,489.93,1800.0
2024-07-10 15:00:00,489.69,490.06,489.68,490.01,1364.0,489.69,490.06,489.68,490.01,1364.0
2024-07-10 15:05:00,489.92,489.92,489.6,489.76,1100.0,489.92,489.92,489.6,489.76,1100.0
2024-07-10 15:10:00,489.55,489.73,489.41,489.66,747.0,489.55,489.73,489.41,489.66,747.0
2024-07-10 15:15:00,489.85,490.12,489.8,489.8,3040.0,489.85,490.12,489.8,489.8,3040.0
2024-07-10 15:20:00,489.79,489.79,489.5,489.59,1145.0,489.79,489.79,489.5,489.59,1145.0
2024-07-10 15:25:00,489.65,489.78,489.47,489.49,2749.0,489.65,489.78,489.47,489.49,2749.0
2024-07-10 15:30:00,489.66,490.0,489.51,489.52,3762.0,489.66,490.0,489.51,489.52,3762.0
2024-07-10 15:35:00,489.57,489.67,489.3,489.39,1800.0,489.57,489.67,489.3,489.39,1800.0
2024-07-10 15:40:00,489.38,489.75,489.31,489.43,2254.0,489.38,489.75,489.31,489.43,2254.0
2024-07-10 15:45:00,489.51,490.25,489.51,490.13,4632.0,489.51,490.25,489.51,490.13,4632.0
2024-07-10 15:50:00,490.0,491.57,489.81,491.31,16846.0,490.0,491.57,489.81,491.31,16846.0
2024-07-10 15:55:00,491.33,491.76,490.9,491.56,36303.0,491.33,491.76,490.9,491.56,36303.0
2024-07-11 09:30:00,491.33,492.04,489.28,489.48,18709.0,491.33,492.04,489.28,489.48,18709.0
2024-07-11 09:35:00,489.32,490.99,489.32,490.29,2525.0,489.32,490.99,489.32,490.29,2525.0
2024-07-11 09:40:00,490.28,491.0,489.83,490.35,2867.0,490.28,491.0,489.83,490.35,2867.0
2024-07-11 09:45:00,490.83,491.58,490.35,491.0,3830.0,490.83,491.58,490.35,491.0,3830.0
2024-07-11 09:50:00,491.54,493.56,491.14,493.52,7719.0,491.54,493.56,491.14,493.52,7719.0
2024-07-11 09:55:00,493.02,494.88,492.71,494.88,3775.0,493.02,494.88,492.71,494.88,3775.0
2024-07-11 10:00:00,494.44,495.23,493.76,493.76,7309.0,494.44,495.23,493.76,493.76,7309.0
2024-07-11 10:05:00,494.05,494.17,492.92,493.15,2627.0,494.05,494.17,492.92,493.15,2627.0
2024-07-11 10:10:00,492.66,494.08,492.66,494.08,3270.0,492.66,494.08,492.66,494.08,3270.0
2024-07-11 10:15:00,494.19,495.17,493.41,493.41,6555.0,494.19,495.17,493.41,493.41,6555.0
2024-07-11 10:20:00,493.68,493.7,491.88,491.92,3105.0,493.68,493.7,491.88,491.92,3105.0
2024-07-11 10:25:00,491.88,492.54,490.06,490.8,4119.0,491.88,492.54,490.06,490.8,4119.0
2024-07-11 10:30:00,490.81,491.47,489.47,489.87,4807.0,490.81,491.47,489.47,489.87,4807.0
2024-07-11 10:35:00,489.8,490.64,489.79,489.93,5918.0,489.8,490.64,489.79,489.93,5918.0
2024-07-11 10:40:00,489.76,490.16,489.04,489.04,4046.0,489.76,490.16,489.04,489.04,4046.0
2024-07-11 10:45:00,489.62,490.79,489.62,490.6,5771.0,489.62,490.79,489.62,490.6,5771.0
2024-07-11 10:50:00,490.85,490.85,490.13,490.13,3436.0,490.85,490.85,490.13,490.13,3436.0
2024-07-11 10:55:00,490.0,490.18,489.45,489.54,2924.0,490.0,490.18,489.45,489.54,2924.0
2024-07-11 11:00:00,490.25,490.86,489.67,489.67,5086.0,490.25,490.86,489.67,489.67,5086.0
2024-07-11 11:05:00,490.18,490.65,490.07,490.07,2200.0,490.18,490.65,490.07,490.07,2200.0
2024-07-11 11:10:00,490.29,490.68,489.48,489.79,4697.0,490.29,490.68,489.48,489.79,4697.0
2024-07-11 11:15:00,489.79,489.88,489.01,489.04,3140.0,489.79,489.88,489.01,489.04,3140.0
2024-07-11 11:20:00,489.24,490.42,489.11,489.63,6450.0,489.24,490.42,489.11,489.63,6450.0
2024-07-11 11:25:00,489.74,491.03,489.74,491.03,2180.0,489.74,491.03,489.74,491.03,2180.0
2024-07-11 11:30:00,491.46,491.9,490.84,491.39,3072.0,491.46,491.9,490.84,491.39,3072.0
2024-07-11 11:35:00,491.38,493.28,491.33,493.28,2309.0,491.38,493.28,491.33,493.28,2309.0
2024-07-11 11:40:00,492.86,493.26,492.36,493.07,2967.0,492.86,493.26,492.36,493.07,2967.0
2024-07-11 11:45:00,493.12,493.23,492.37,492.65,2709.0,493.12,493.23,492.37,492.65,2709.0
2024-07-11 11:50:00,492.65,493.54,492.65,493.0,2400.0,492.65,493.54,492.65,493.0,2400.0
2024-07-11 11:55:00,492.77,493.37,492.47,492.51,3132.0,492.77,493.37,492.47,492.51,3132.0
2024-07-11 12:00:00,492.79,493.01,492.14,492.67,2563.0,492.79,493.01,492.14,492.67,2563.0
2024-07-11 12:05:00,493.0,493.0,492.17,493.0,3073.0,493.0,493.0,492.17,493.0,3073.0
2024-07-11 12:10:00,492.62,493.0,492.46,492.46,500.0,492.62,493.0,492.46,492.46,500.0
2024-07-11 12:15:00,492.71,492.76,491.93,491.93,1202.0,492.71,492.76,491.93,491.93,1202.0
2024-07-11 12:20:00,491.8,493.01,491.53,492.43,4085.0,491.8,493.01,491.53,492.43,4085.0
2024-07-11 12:25:00,493.06,493.21,492.27,493.09,1195.0,493.06,493.21,492.27,493.09,1195.0
2024-07-11 12:30:00,493.36,493.36,492.68,493.05,900.0,493.36,493.36,492.68,493.05,900.0
2024-07-11 12:35:00,492.9,493.08,492.6,492.74,1800.0,492.9,493.08,492.6,492.74,1800.0
2024-07-11 12:40:00,492.91,492.91,492.23,492.27,1100.0,492.91,492.91,492.23,492.27,1100.0
2024-07-11 12:45:00,492.28,493.12,492.2,493.12,3430.0,492.28,493.12,492.2,493.12,3430.0
2024-07-11 12:50:00,493.12,493.49,492.57,492.82,3221.0,493.12,493.49,492.57,492.82,3221.0
2024-07-11 12:55:00,492.96,493.45,492.69,493.09,1713.0,492.96,493.45,492.69,493.09,1713.0
2024-07-11 13:00:00,493.18,493.45,492.49,493.17,2510.0,493.18,493.45,492.49,493.17,2510.0
2024-07-11 13:05:00,493.17,493.17,492.63,493.02,400.0,493.17,493.17,492.63,493.02,400.0
2024-07-11 13:10:00,492.4,493.16,492.4,493.01,2350.0,492.4,493.16,492.4,493.01,2350.0
2024-07-11 13:15:00,493.17,493.76,492.96,493.34,3017.0,493.17,493.76,492.96,493.34,3017.0
2024-07-11 13:20:00,493.53,493.86,493.24,493.24,1800.0,493.53,493.86,493.24,493.24,1800.0
2024-07-11 13:25:00,493.32,493.56,493.31,493.56,503.0,493.32,493.56,493.31,493.56,503.0
2024-07-11 13:30:00,493.53,493.81,493.15,493.15,3038.0,493.53,493.81,493.15,493.15,3038.0
2024-07-11 13:35:00,493.15,493.15,492.59,492.66,3800.0,493.15,493.15,492.59,492.66,3800.0
2024-07-11 13:40:00,492.86,492.86,492.04,492.82,12318.0,492.86,492.86,492.04,492.82,12318.0
2024-07-11 13:45:00,492.73,493.0,492.57,492.94,1578.0,492.73,493.0,492.57,492.94,1578.0
2024-07-11 13:50:00,492.94,493.22,492.84,493.06,2697.0,492.94,493.22,492.84,493.06,2697.0
2024-07-11 13:55:00,492.89,493.11,492.46,492.84,2463.0,492.89,493.11,492.46,492.84,2463.0
2024-07-11 14:00:00,493.0,493.01,492.21,492.24,5239.0,493.0,493.01,492.21,492.24,5239.0
2024-07-11 14:05:00,492.19,492.97,492.19,492.63,2934.0,492.19,492.97,492.19,492.63,2934.0
2024-07-11 14:10:00,492.75,492.92,492.21,492.21,825.0,492.75,492.92,492.21,492.21,825.0
2024-07-11 14:15:00,492.4,492.44,491.76,492.0,3907.0,492.4,492.44,491.76,492.0,3907.0
2024-07-11 14:20:00,491.99,492.25,491.99,492.25,1412.0,491.99,492.25,491.99,492.25,1412.0
2024-07-11 14:25:00,492.12,492.29,491.68,491.68,1624.0,492.12,492.29,491.68,491.68,1624.0
2024-07-11 14:30:00,491.8,492.61,491.8,492.61,1668.0,491.8,492.61,491.8,492.61,1668.0
2024-07-11 14:35:00,492.1,492.18,491.74,492.11,1400.0,492.1,492.18,491.74,492.11,1400.0
2024-07-11 14:40:00,491.59,492.06,491.59,491.9,1495.0,491.59,492.06,491.59,491.9,1495.0
2024-07-11 14:45:00,491.72,491.72,491.0,491.13,5503.0,491.72,491.72,491.0,491.13,5503.0
2024-07-11 14:50:00,491.4,491.75,491.14,491.4,3701.0,491.4,491.75,491.14,491.4,3701.0
2024-07-11 14:55:00,491.63,491.81,491.24,491.77,1916.0,491.63,491.81,491.24,491.77,1916.0
2024-07-11 15:00:00,491.86,492.13,491.17,491.52,5067.0,491.86,492.13,491.17,491.52,5067.0
2024-07-11 15:05:00,491.59,491.59,490.44,490.44,5473.0,491.59,491.59,490.44,490.44,5473.0
2024-07-11 15:10:00,490.26,490.72,489.89,490.2,1500.0,490.26,490.72,489.89,490.2,1500.0
2024-07-11 15:15:00,490.23,490.55,490.07,490.31,3675.0,490.23,490.55,490.07,490.31,3675.0
2024-07-11 15:20:00,490.57,490.8,490.54,490.78,2244.0,490.57,490.8,490.54,490.78,2244.0
2024-07-11 15:25:00,490.96,491.28,490.84,491.17,2200.0,490.96,491.28,490.84,491.17,2200.0
2024-07-11 15:30:00,491.32,491.87,491.25,491.69,5962.0,491.32,491.87,491.25,491.69,5962.0
2024-07-11 15:35:00,491.37,491.44,491.14,491.2,2126.0,491.37,491.44,491.14,491.2,2126.0
2024-07-11 15:40:00,491.01,492.16,490.93,491.5,7334.0,491.01,492.16,490.93,491.5,7334.0
2024-07-11 15:45:00,491.09,492.03,491.0,491.7,5137.0,491.09,492.03,491.0,491.7,5137.0
2024-07-11 15:50:00,492.08,492.27,491.02,491.35,24045.0,492.08,492.27,491.02,491.35,24045.0
2024-07-11 15:55:00,491.42,492.63,491.42,492.13,40507.0,491.42,492.63,491.42,492.13,40507.0
2024-07-12 09:30:00,496.06,496.06,493.36,493.47,13528.0,496.06,496.06,493.36,493.47,13528.0
2024-07-12 09:35:00,493.87,494.38,493.7,494.25,3460.0,493.87,494.38,493.7,494.25,3460.0
2024-07-12 09:40:00,493.8,494.71,493.35,494.71,3595.0,493.8,494.71,493.35,494.71,3595.0
2024-07-12 09:45:00,494.75,495.73,494.25,494.45,3119.0,494.75,495.73,494.25,494.45,3119.0
2024-07-12 09:50:00,494.7,494.7,493.59,493.67,1089.0,494.7,494.7,493.59,493.67,1089.0
2024-07-12 09:55:00,494.23,494.44,494.15,494.43,1138.0,494.23,494.44,494.15,494.43,1138.0
2024-07-12 10:00:00,494.37,495.57,494.12,494.95,3364.0,494.37,495.57,494.12,494.95,3364.0
2024-07-12 10:05:00,495.25,496.62,494.92,496.26,2773.0,495.25,496.62,494.92,496.26,2773.0
2024-07-12 10:10:00,496.39,496.71,495.65,496.06,6104.0,496.39,496.71,495.65,496.06,6104.0
2024-07-12 10:15:00,495.98,496.31,495.78,495.94,2686.0,495.98,496.31,495.78,495.94,2686.0
2024-07-12 10:20:00,495.14,495.42,494.96,495.31,3339.0,495.14,495.42,494.96,495.31,3339.0
2024-07-12 10:25:00,495.31,495.65,495.25,495.47,981.0,495.31,495.65,495.25,495.47,981.0
2024-07-12 10:30:00,495.66,495.66,494.85,494.9,1200.0,495.66,495.66,494.85,494.9,1200.0
2024-07-12 10:35:00,494.81,495.01,494.65,494.76,1518.0,494.81,495.01,494.65,494.76,1518.0
2024-07-12 10:40:00,494.82,495.14,493.85,494.3,7002.0,494.82,495.14,493.85,494.3,7002.0
2024-07-12 10:45:00,494.3,494.9,494.09,494.1,2047.0,494.3,494.9,494.09,494.1,2047.0
2024-07-12 10:50:00,494.29,494.3,494.09,494.09,698.0,494.29,494.3,494.09,494.09,698.0
2024-07-12 10:55:00,493.82,493.86,493.21,493.54,2496.0,493.82,493.86,493.21,493.54,2496.0
2024-07-12 11:00:00,493.63,493.99,493.18,493.99,3726.0,493.63,493.99,493.18,493.99,3726.0
2024-07-12 11:05:00,493.8,493.8,493.13,493.13,1966.0,493.8,493.8,493.13,493.13,1966.0
2024-07-12 11:10:00,493.24,493.52,492.96,493.52,3561.0,493.24,493.52,492.96,493.52,3561.0
2024-07-12 11:15:00,493.12,493.5,493.12,493.49,1431.0,493.12,493.5,493.12,493.49,1431.0
2024-07-12 11:20:00,493.5,494.43,493.49,494.36,2418.0,493.5,494.43,493.49,494.36,2418.0
2024-07-12 11:25:00,494.4,494.59,493.82,494.31,1200.0,494.4,494.59,493.82,494.31,1200.0
2024-07-12 11:30:00,494.43,494.67,494.33,494.41,7161.0,494.43,494.67,494.33,494.41,7161.0
2024-07-12 11:35:00,494.05,494.14,493.76,493.9,1300.0,494.05,494.14,493.76,493.9,1300.0
2024-07-12 11:40:00,494.03,494.04,493.67,493.87,2185.0,494.03,494.04,493.67,493.87,2185.0
2024-07-12 11:45:00,493.66,493.66,493.54,493.54,565.0,493.66,493.66,493.54,493.54,565.0
2024-07-12 11:50:00,493.75,493.75,493.35,493.45,1063.0,493.75,493.75,493.35,493.45,1063.0
2024-07-12 11:55:00,493.35,493.35,492.72,492.72,1700.0,493.35,493.35,492.72,492.72,1700.0
2024-07-12 12:00:00,492.3,492.75,492.15,492.39,3760.0,492.3,492.75,492.15,492.39,3760.0
2024-07-12 12:05:00,492.25,492.25,491.67,491.67,645.0,492.25,492.25,491.67,491.67,645.0
2024-07-12 12:10:00,491.49,491.75,491.3,491.59,2998.0,491.49,491.75,491.3,491.59,2998.0
2024-07-12 12:15:00,491.65,491.76,490.88,490.92,3230.0,491.65,491.76,490.88,490.92,3230.0
2024-07-12 12:20:00,490.93,490.93,490.7,490.7,917.0,490.93,490.93,490.7,490.7,917.0
2024-07-12 12:25:00,490.68,490.68,489.39,489.39,4283.0,490.68,490.68,489.39,489.39,4283.0
2024-07-12 12:30:00,489.79,489.86,489.52,489.74,2578.0,489.79,489.86,489.52,489.74,2578.0
2024-07-12 12:35:00,489.8,490.49,489.8,490.43,3924.0,489.8,490.49,489.8,490.43,3924.0
2024-07-12 12:40:00,490.2,490.72,490.01,490.01,2300.0,490.2,490.72,490.01,490.01,2300.0
2024-07-12 12:45:00,490.05,490.23,489.4,489.5,3166.0,490.05,490.23,489.4,489.5,3166.0
2024-07-12 12:50:00,489.47,489.54,488.78,489.3,3437.0,489.47,489.54,488.78,489.3,3437.0
2024-07-12 12:55:00,489.53,489.55,488.75,488.96,4632.0,489.53,489.55,488.75,488.96,4632.0
2024-07-12 13:00:00,489.09,489.33,488.82,489.12,6482.0,489.09,489.33,488.82,489.12,6482.0
2024-07-12 13:05:00,489.07,489.07,488.59,488.9,1344.0,489.07,489.07,488.59,488.9,1344.0
2024-07-12 13:10:00,488.83,489.88,488.7,488.89,34283.0,488.83,489.88,488.7,488.89,34283.0
2024-07-12 13:15:00,488.86,489.06,488.44,488.64,3130.0,488.86,489.06,488.44,488.64,3130.0
2024-07-12 13:20:00,488.81,489.5,488.75,489.31,6258.0,488.81,489.5,488.75,489.31,6258.0
2024-07-12 13:25:00,489.0,489.0,488.64,488.98,1980.0,489.0,489.0,488.64,488.98,1980.0
2024-07-12 13:30:00,488.97,489.46,488.52,489.46,6373.0,488.97,489.46,488.52,489.46,6373.0
2024-07-12 13:35:00,489.5,490.22,489.49,490.14,1505.0,489.5,490.22,489.49,490.14,1505.0
2024-07-12 13:40:00,490.39,490.99,490.32,490.93,1437.0,490.39,490.99,490.32,490.93,1437.0
2024-07-12 13:45:00,490.86,491.95,490.64,491.95,1000.0,490.86,491.95,490.64,491.95,1000.0
2024-07-12 13:50:00,492.0,492.14,491.6,491.9,2560.0,492.0,492.14,491.6,491.9,2560.0
2024-07-12 13:55:00,492.24,492.25,492.09,492.09,949.0,492.24,492.25,492.09,492.09,949.0
2024-07-12 14:00:00,491.71,491.71,490.98,490.99,1887.0,491.71,491.71,490.98,490.99,1887.0
2024-07-12 14:05:00,491.44,491.61,490.95,491.6,3040.0,491.44,491.61,490.95,491.6,3040.0
2024-07-12 14:10:00,491.64,491.64,491.0,491.11,824.0,491.64,491.64,491.0,491.11,824.0
2024-07-12 14:15:00,491.05,491.32,491.04,491.12,2112.0,491.05,491.32,491.04,491.12,2112.0
2024-07-12 14:20:00,490.87,491.09,490.77,490.77,1928.0,490.87,491.09,490.77,490.77,1928.0
2024-07-12 14:25:00,490.81,490.91,490.35,490.9,2063.0,490.81,490.91,490.35,490.9,2063.0
2024-07-12 14:30:00,490.97,490.97,490.54,490.77,1600.0,490.97,490.97,490.54,490.77,1600.0
2024-07-12 14:35:00,490.78,490.82,490.37,490.61,4232.0,490.78,490.82,490.37,490.61,4232.0
2024-07-12 14:40:00,490.6,490.63,490.39,490.51,670.0,490.6,490.63,490.39,490.51,670.0
2024-07-12 14:45:00,490.65,490.65,490.31,490.49,1200.0,490.65,490.65,490.31,490.49,1200.0
2024-07-12 14:50:00,490.54,490.65,490.23,490.23,2480.0,490.54,490.65,490.23,490.23,2480.0
2024-07-12 14:55:00,490.18,490.2,489.76,489.8,2460.0,490.18,490.2,489.76,489.8,2460.0
2024-07-12 15:00:00,489.84,490.03,489.73,490.03,6632.0,489.84,490.03,489.73,490.03,6632.0
2024-07-12 15:05:00,490.16,490.16,489.63,489.87,3570.0,490.16,490.16,489.63,489.87,3570.0
2024-07-12 15:10:00,489.88,490.08,489.66,490.0,3021.0,489.88,490.08,489.66,490.0,3021.0
2024-07-12 15:15:00,490.05,490.05,489.63,490.04,1824.0,490.05,490.05,489.63,490.04,1824.0
2024-07-12 15:20:00,489.92,490.52,489.92,490.52,1600.0,489.92,490.52,489.92,490.52,1600.0
2024-07-12 15:25:00,490.53,490.63,489.97,489.98,5978.0,490.53,490.63,489.97,489.98,5978.0
2024-07-12 15:30:00,489.77,489.95,489.52,489.75,4670.0,489.77,489.95,489.52,489.75,4670.0
2024-07-12 15:35:00,489.59,489.69,489.21,489.21,1894.0,489.59,489.69,489.21,489.21,1894.0
2024-07-12 15:40:00,489.1,489.21,488.62,488.62,4045.0,489.1,489.21,488.62,488.62,4045.0
2024-07-12 15:45:00,488.76,489.12,488.5,489.09,3969.0,488.76,489.12,488.5,489.09,3969.0
2024-07-12 15:50:00,488.94,490.08,488.66,489.5,11519.0,488.94,490.08,488.66,489.5,11519.0
2024-07-12 15:55:00,489.29,489.45,488.45,488.93,12782.0,489.29,489.45,488.45,488.93,12782.0
2024-07-15 09:30:00,488.44,488.45,485.86,486.19,24083.0,488.44,488.45,485.86,486.19,24083.0
2024-07-15 09:35:00,487.08,490.52,486.97,490.34,5655.0,487.08,490.52,486.97,490.34,5655.0
2024-07-15 09:40:00,491.0,491.01,488.3,488.65,3153.0,491.0,491.01,488.3,488.65,3153.0
2024-07-15 09:45:00,488.24,489.52,488.0,489.27,3683.0,488.24,489.52,488.0,489.27,3683.0
2024-07-15 09:50:00,489.22,490.11,489.12,489.93,2000.0,489.22,490.11,489.12,489.93,2000.0
2024-07-15 09:55:00,489.65,490.19,489.01,489.01,4086.0,489.65,490.19,489.01,489.01,4086.0
2024-07-15 10:00:00,489.01,490.67,489.01,490.67,3535.0,489.01,490.67,489.01,490.67,3535.0
2024-07-15 10:05:00,490.33,490.33,489.06,489.2,2716.0,490.33,490.33,489.06,489.2,2716.0
2024-07-15 10:10:00,488.91,490.52,488.9,490.52,5434.0,488.91,490.52,488.9,490.52,5434.0
2024-07-15 10:15:00,490.75,490.8,490.41,490.8,1100.0,490.75,490.8,490.41,490.8,1100.0
2024-07-15 10:20:00,490.95,491.72,490.28,490.58,1662.0,490.95,491.72,490.28,490.58,1662.0
2024-07-15 10:25:00,489.93,490.3,489.81,489.81,627.0,489.93,490.3,489.81,489.81,627.0
2024-07-15 10:30:00,490.44,490.59,489.99,490.5,2300.0,490.44,490.59,489.99,490.5,2300.0
2024-07-15 10:35:00,490.38,490.91,490.3,490.91,2174.0,490.38,490.91,490.3,490.91,2174.0
2024-07-15 10:40:00,490.76,491.38,490.72,491.38,1675.0,490.76,491.38,490.72,491.38,1675.0
2024-07-15 10:45:00,491.5,491.51,491.01,491.27,2000.0,491.5,491.51,491.01,491.27,2000.0
2024-07-15 10:50:00,491.31,491.45,490.33,490.75,2300.0,491.31,491.45,490.33,490.75,2300.0
2024-07-15 10:55:00,490.84,491.49,490.84,491.23,1424.0,490.84,491.49,490.84,491.23,1424.0
2024-07-15 11:00:00,491.12,491.48,491.11,491.29,514.0,491.12,491.48,491.11,491.29,514.0
2024-07-15 11:05:00,491.44,492.68,491.39,492.68,6467.0,491.44,492.68,491.39,492.68,6467.0
2024-07-15 11:10:00,492.64,493.48,492.64,493.15,2984.0,492.64,493.48,492.64,493.15,2984.0
2024-07-15 11:15:00,493.13,493.13,492.75,492.99,2157.0,493.13,493.13,492.75,492.99,2157.0
2024-07-15 11:20:00,493.25,493.34,492.93,493.34,3900.0,493.25,493.34,492.93,493.34,3900.0
2024-07-15 11:25:00,493.43,493.43,492.75,493.0,3702.0,493.43,493.43,492.75,493.0,3702.0
2024-07-15 11:30:00,492.79,493.26,492.72,493.25,2800.0,492.79,493.26,492.72,493.25,2800.0
2024-07-15 11:35:00,493.15,493.41,493.15,493.35,1370.0,493.15,493.41,493.15,493.35,1370.0
2024-07-15 11:40:00,493.43,493.75,493.41,493.56,1678.0,493.43,493.75,493.41,493.56,1678.0
2024-07-15 11:45:00,493.59,494.07,493.11,493.31,4075.0,493.59,494.07,493.11,493.31,4075.0
2024-07-15 11:50:00,493.67,493.68,493.47,493.57,1100.0,493.67,493.68,493.47,493.57,1100.0
2024-07-15 11:55:00,493.56,493.78,493.36,493.63,2290.0,493.56,493.78,493.36,493.63,2290.0
2024-07-15 12:00:00,493.75,493.75,493.39,493.64,1901.0,493.75,493.75,493.39,493.64,1901.0
2024-07-15 12:05:00,493.79,493.9,493.3,493.77,5125.0,493.79,493.9,493.3,493.77,5125.0
2024-07-15 12:10:00,493.78,494.01,493.59,493.59,4251.0,493.78,494.01,493.59,493.59,4251.0
2024-07-15 12:15:00,493.58,493.58,493.4,493.5,2600.0,493.58,493.58,493.4,493.5,2600.0
2024-07-15 12:20:00,493.5,493.53,493.5,493.53,453.0,493.5,493.53,493.5,493.53,453.0
2024-07-15 12:25:00,493.5,493.55,493.0,493.02,5112.0,493.5,493.55,493.0,493.02,5112.0
2024-07-15 12:30:00,493.0,493.04,492.92,492.93,1909.0,493.0,493.04,492.92,492.93,1909.0
2024-07-15 12:35:00,493.0,493.63,492.87,493.0,5053.0,493.0,493.63,492.87,493.0,5053.0
2024-07-15 12:40:00,493.43,493.76,493.0,493.09,1200.0,493.43,493.76,493.0,493.09,1200.0
2024-07-15 12:45:00,492.98,492.98,492.57,492.75,1374.0,492.98,492.98,492.57,492.75,1374.0
2024-07-15 12:50:00,492.6,492.93,492.0,492.0,7677.0,492.6,492.93,492.0,492.0,7677.0
2024-07-15 12:55:00,492.0,492.6,492.0,492.49,2400.0,492.0,492.6,492.0,492.49,2400.0
2024-07-15 13:00:00,492.75,493.15,492.59,493.0,3183.0,492.75,493.15,492.59,493.0,3183.0
2024-07-15 13:05:00,493.53,493.59,493.53,493.59,500.0,493.53,493.59,493.53,493.59,500.0
2024-07-15 13:10:00,493.45,493.72,493.31,493.72,2818.0,493.45,493.72,493.31,493.72,2818.0
2024-07-15 13:15:00,493.44,493.97,493.25,493.27,2775.0,493.44,493.97,493.25,493.27,2775.0
2024-07-15 13:20:00,493.46,493.73,493.27,493.69,2756.0,493.46,493.73,493.27,493.69,2756.0
2024-07-15 13:25:00,493.73,493.85,493.1,493.1,2375.0,493.73,493.85,493.1,493.1,2375.0
2024-07-15 13:30:00,493.16,493.16,492.6,492.72,4081.0,493.16,493.16,492.6,492.72,4081.0
2024-07-15 13:35:00,492.78,493.07,492.76,492.88,2700.0,492.78,493.07,492.76,492.88,2700.0
2024-07-15 13:40:00,492.9,493.02,492.78,492.78,1082.0,492.9,493.02,492.78,492.78,1082.0
2024-07-15 13:45:00,492.87,493.15,492.26,492.26,4619.0,492.87,493.15,492.26,492.26,4619.0
2024-07-15 13:50:00,492.38,492.75,492.35,492.5,4776.0,492.38,492.75,492.35,492.5,4776.0
2024-07-15 13:55:00,492.5,492.54,492.45,492.47,2800.0,492.5,492.54,492.45,492.47,2800.0
2024-07-15 14:00:00,492.44,492.76,492.37,492.5,1700.0,492.44,492.76,492.37,492.5,1700.0
2024-07-15 14:05:00,492.36,492.51,492.36,492.47,2474.0,492.36,492.51,492.36,492.47,2474.0
2024-07-15 14:10:00,492.47,492.66,492.38,492.58,1728.0,492.47,492.66,492.38,492.58,1728.0
2024-07-15 14:15:00,492.23,492.33,492.0,492.0,3237.0,492.23,492.33,492.0,492.0,3237.0
2024-07-15 14:20:00,492.0,492.35,492.0,492.16,2487.0,492.0,492.35,492.0,492.16,2487.0
2024-07-15 14:25:00,492.31,492.41,492.03,492.33,4095.0,492.31,492.41,492.03,492.33,4095.0
2024-07-15 14:30:00,492.28,493.52,492.28,493.45,5387.0,492.28,493.52,492.28,493.45,5387.0
2024-07-15 14:35:00,493.1,493.49,493.04,493.12,6980.0,493.1,493.49,493.04,493.12,6980.0
2024-07-15 14:40:00,493.18,493.24,493.1,493.13,1728.0,493.18,493.24,493.1,493.13,1728.0
2024-07-15 14:45:00,493.15,494.26,493.14,494.05,2480.0,493.15,494.26,493.14,494.05,2480.0
2024-07-15 14:50:00,494.04,494.15,493.83,493.86,2612.0,494.04,494.15,493.83,493.86,2612.0
2024-07-15 14:55:00,493.69,493.86,493.56,493.74,1356.0,493.69,493.86,493.56,493.74,1356.0
2024-07-15 15:00:00,493.74,493.9,493.35,493.5,2474.0,493.74,493.9,493.35,493.5,2474.0
2024-07-15 15:05:00,493.53,494.39,493.51,494.39,4322.0,493.53,494.39,493.51,494.39,4322.0
2024-07-15 15:10:00,494.15,494.2,493.94,494.08,2916.0,494.15,494.2,493.94,494.08,2916.0
2024-07-15 15:15:00,494.02,494.04,493.09,493.09,2040.0,494.02,494.04,493.09,493.09,2040.0
2024-07-15 15:20:00,493.3,493.48,493.1,493.48,3489.0,493.3,493.48,493.1,493.48,3489.0
2024-07-15 15:25:00,493.67,493.69,493.41,493.49,4524.0,493.67,493.69,493.41,493.49,4524.0
2024-07-15 15:30:00,493.6,493.75,493.49,493.75,3180.0,493.6,493.75,493.49,493.75,3180.0
2024-07-15 15:35:00,493.64,493.64,493.0,493.0,3503.0,493.64,493.64,493.0,493.0,3503.0
2024-07-15 15:40:00,493.03,493.16,492.66,492.92,6151.0,493.03,493.16,492.66,492.92,6151.0
2024-07-15 15:45:00,492.5,492.53,492.02,492.36,6471.0,492.5,492.53,492.02,492.36,6471.0
2024-07-15 15:50:00,492.19,492.59,491.91,492.06,15071.0,492.19,492.59,491.91,492.06,15071.0
2024-07-15 15:55:00,491.91,491.98,489.9,490.85,26082.0,491.91,491.98,489.9,490.85,26082.0
2024-07-16 09:30:00,493.19,494.01,492.13,492.25,12200.0,493.19,494.01,492.13,492.25,12200.0
2024-07-16 09:35:00,492.24,493.96,492.24,493.96,1611.0,492.24,493.96,492.24,493.96,1611.0
2024-07-16 09:40:00,493.85,493.85,492.63,492.63,2066.0,493.85,493.85,492.63,492.63,2066.0
2024-07-16 09:45:00,493.16,493.35,492.4,493.35,872.0,493.16,493.35,492.4,493.35,872.0
2024-07-16 09:50:00,493.42,493.9,493.41,493.54,2595.0,493.42,493.9,493.41,493.54,2595.0
2024-07-16 09:55:00,493.84,494.94,493.22,494.6,2206.0,493.84,494.94,493.22,494.6,2206.0
2024-07-16 10:00:00,494.97,495.02,494.58,494.71,3463.0,494.97,495.02,494.58,494.71,3463.0
2024-07-16 10:05:00,494.98,495.78,494.6,495.0,1413.0,494.98,495.78,494.6,495.0,1413.0
2024-07-16 10:10:00,495.2,495.2,494.56,495.19,1562.0,495.2,495.2,494.56,495.19,1562.0
2024-07-16 10:15:00,494.68,494.68,493.91,493.96,2298.0,494.68,494.68,493.91,493.96,2298.0
2024-07-16 10:20:00,494.03,494.03,493.46,493.46,1263.0,494.03,494.03,493.46,493.46,1263.0
2024-07-16 10:25:00,493.39,493.47,493.13,493.47,1541.0,493.39,493.47,493.13,493.47,1541.0
2024-07-16 10:30:00,493.78,495.0,493.78,495.0,1080.0,493.78,495.0,493.78,495.0,1080.0
2024-07-16 10:35:00,495.0,496.18,494.97,496.16,5356.0,495.0,496.18,494.97,496.16,5356.0
2024-07-16 10:40:00,496.49,496.93,495.78,495.78,6051.0,496.49,496.93,495.78,495.78,6051.0
2024-07-16 10:45:00,495.74,496.57,495.74,496.45,4442.0,495.74,496.57,495.74,496.45,4442.0
2024-07-16 10:50:00,496.48,496.77,496.32,496.45,1604.0,496.48,496.77,496.32,496.45,1604.0
2024-07-16 10:55:00,496.0,496.1,495.3,495.32,2190.0,496.0,496.1,495.3,495.32,2190.0
2024-07-16 11:00:00,495.34,496.31,495.18,496.12,2580.0,495.34,496.31,495.18,496.12,2580.0
2024-07-16 11:05:00,495.6,495.84,494.9,495.23,6083.0,495.6,495.84,494.9,495.23,6083.0
2024-07-16 11:10:00,495.09,495.21,494.72,494.94,1227.0,495.09,495.21,494.72,494.94,1227.0
2024-07-16 11:15:00,494.9,494.9,494.27,494.55,1700.0,494.9,494.9,494.27,494.55,1700.0
2024-07-16 11:20:00,494.77,494.77,494.37,494.37,500.0,494.77,494.77,494.37,494.37,500.0
2024-07-16 11:25:00,494.16,494.42,494.05,494.18,1105.0,494.16,494.42,494.05,494.18,1105.0
2024-07-16 11:30:00,493.9,493.91,493.16,493.37,598.0,493.9,493.91,493.16,493.37,598.0
2024-07-16 11:35:00,493.52,493.71,493.18,493.43,1100.0,493.52,493.71,493.18,493.43,1100.0
2024-07-16 11:40:00,493.43,493.48,492.57,492.79,2568.0,493.43,493.48,492.57,492.79,2568.0
2024-07-16 11:45:00,493.29,493.29,492.64,492.64,608.0,493.29,493.29,492.64,492.64,608.0
2024-07-16 11:50:00,492.45,493.05,492.39,492.58,1588.0,492.45,493.05,492.39,492.58,1588.0
2024-07-16 11:55:00,492.17,492.4,491.32,491.32,3835.0,492.17,492.4,491.32,491.32,3835.0
2024-07-16 12:00:00,491.1,491.24,490.58,490.58,2254.0,491.1,491.24,490.58,490.58,2254.0
2024-07-16 12:05:00,490.52,490.76,490.05,490.05,4380.0,490.52,490.76,490.05,490.05,4380.0
2024-07-16 12:10:00,490.06,490.06,489.45,489.85,3855.0,490.06,490.06,489.45,489.85,3855.0
2024-07-16 12:15:00,489.89,489.89,489.02,489.22,1558.0,489.89,489.89,489.02,489.22,1558.0
2024-07-16 12:20:00,489.27,490.03,489.26,490.0,1319.0,489.27,490.03,489.26,490.0,1319.0
2024-07-16 12:25:00,489.78,490.22,489.75,490.1,3700.0,489.78,490.22,489.75,490.1,3700.0
2024-07-16 12:30:00,490.02,490.52,489.82,489.98,7486.0,490.02,490.52,489.82,489.98,7486.0
2024-07-16 12:35:00,489.73,489.8,489.55,489.55,818.0,489.73,489.8,489.55,489.55,818.0
2024-07-16 12:40:00,489.35,489.52,488.89,489.06,1498.0,489.35,489.52,488.89,489.06,1498.0
2024-07-16 12:45:00,488.93,489.78,488.93,489.78,1000.0,488.93,489.78,488.93,489.78,1000.0
2024-07-16 12:50:00,489.81,490.03,489.58,489.58,1516.0,489.81,490.03,489.58,489.58,1516.0
2024-07-16 12:55:00,489.48,490.11,489.4,490.06,2232.0,489.48,490.11,489.4,490.06,2232.0
2024-07-16 13:00:00,490.05,490.05,489.73,489.93,3700.0,490.05,490.05,489.73,489.93,3700.0
2024-07-16 13:05:00,489.92,490.12,489.88,490.03,910.0,489.92,490.12,489.88,490.03,910.0
2024-07-16 13:10:00,490.05,490.31,489.77,489.92,1194.0,490.05,490.31,489.77,489.92,1194.0
2024-07-16 13:15:00,489.76,489.87,489.4,489.45,1189.0,489.76,489.87,489.4,489.45,1189.0
2024-07-16 13:20:00,489.47,489.6,489.4,489.53,1315.0,489.47,489.6,489.4,489.53,1315.0
2024-07-16 13:25:00,489.58,489.59,489.0,489.0,2405.0,489.58,489.59,489.0,489.0,2405.0
2024-07-16 13:30:00,489.08,489.52,489.02,489.14,2582.0,489.08,489.52,489.02,489.14,2582.0
2024-07-16 13:35:00,489.01,489.01,488.48,488.49,1734.0,489.01,489.01,488.48,488.49,1734.0
2024-07-16 13:40:00,488.35,488.72,488.26,488.72,2800.0,488.35,488.72,488.26,488.72,2800.0
2024-07-16 13:45:00,488.8,489.06,488.46,489.06,1342.0,488.8,489.06,488.46,489.06,1342.0
2024-07-16 13:50:00,488.97,489.09,488.87,488.87,513.0,488.97,489.09,488.87,488.87,513.0
2024-07-16 13:55:00,488.68,488.97,488.67,488.97,1192.0,488.68,488.97,488.67,488.97,1192.0
2024-07-16 14:00:00,489.24,489.8,489.08,489.79,1737.0,489.24,489.8,489.08,489.79,1737.0
2024-07-16 14:05:00,489.46,489.76,489.46,489.52,943.0,489.46,489.76,489.46,489.52,943.0
2024-07-16 14:10:00,489.75,490.15,489.68,490.14,1480.0,489.75,490.15,489.68,490.14,1480.0
2024-07-16 14:15:00,490.01,490.01,489.45,489.53,1556.0,490.01,490.01,489.45,489.53,1556.0
2024-07-16 14:20:00,489.42,490.03,488.97,489.88,5277.0,489.42,490.03,488.97,489.88,5277.0
2024-07-16 14:25:00,489.9,490.03,489.73,489.85,1042.0,489.9,490.03,489.73,489.85,1042.0
2024-07-16 14:30:00,489.71,490.27,489.69,490.27,2027.0,489.71,490.27,489.69,490.27,2027.0
2024-07-16 14:35:00,490.19,490.97,490.13,490.97,2095.0,490.19,490.97,490.13,490.97,2095.0
2024-07-16 14:40:00,490.96,490.98,490.59,490.94,2577.0,490.96,490.98,490.59,490.94,2577.0
2024-07-16 14:45:00,491.06,491.19,490.84,491.05,2400.0,491.06,491.19,490.84,491.05,2400.0
2024-07-16 14:50:00,491.0,491.21,490.51,491.2,1959.0,491.0,491.21,490.51,491.2,1959.0
2024-07-16 14:55:00,491.13,491.31,490.57,490.73,2714.0,491.13,491.31,490.57,490.73,2714.0
2024-07-16 15:00:00,490.94,490.94,489.73,489.76,2868.0,490.94,490.94,489.73,489.76,2868.0
2024-07-16 15:05:00,489.88,490.18,489.79,489.79,1661.0,489.88,490.18,489.79,489.79,1661.0
2024-07-16 15:10:00,489.72,490.01,489.48,490.0,3084.0,489.72,490.01,489.48,490.0,3084.0
2024-07-16 15:15:00,489.66,489.69,489.29,489.49,1853.0,489.66,489.69,489.29,489.49,1853.0
2024-07-16 15:20:00,489.29,489.52,488.99,489.52,2524.0,489.29,489.52,488.99,489.52,2524.0
2024-07-16 15:25:00,489.2,489.6,489.0,489.46,2857.0,489.2,489.6,489.0,489.46,2857.0
2024-07-16 15:30:00,489.28,489.72,489.28,489.72,1912.0,489.28,489.72,489.28,489.72,1912.0
2024-07-16 15:35:00,489.67,489.67,488.72,488.95,2279.0,489.67,489.67,488.72,488.95,2279.0
2024-07-16 15:40:00,489.14,489.36,488.42,488.44,4241.0,489.14,489.36,488.42,488.44,4241.0
2024-07-16 15:45:00,488.39,488.72,488.09,488.29,6013.0,488.39,488.72,488.09,488.29,6013.0
2024-07-16 15:50:00,488.12,489.36,488.12,488.8,6659.0,488.12,489.36,488.12,488.8,6659.0
2024-07-16 15:55:00,488.97,489.2,488.7,488.85,16227.0,488.97,489.2,488.7,488.85,16227.0
2024-07-17 09:30:00,489.95,492.27,489.43,491.67,23518.0,489.95,492.27,489.43,491.67,23518.0
2024-07-17 09:35:00,491.39,492.51,489.41,489.41,31964.0,491.39,492.51,489.41,489.41,31964.0
2024-07-17 09:40:00,489.69,492.9,489.67,492.34,14434.0,489.69,492.9,489.67,492.34,14434.0
2024-07-17 09:45:00,492.33,493.49,490.31,490.31,4821.0,492.33,493.49,490.31,490.31,4821.0
2024-07-17 09:50:00,490.28,491.2,489.99,491.08,6346.0,490.28,491.2,489.99,491.08,6346.0
2024-07-17 09:55:00,490.69,490.87,488.04,488.04,5796.0,490.69,490.87,488.04,488.04,5796.0
2024-07-17 10:00:00,488.57,488.98,487.5,487.5,5262.0,488.57,488.98,487.5,487.5,5262.0
2024-07-17 10:05:00,487.5,488.2,486.83,488.01,7847.0,487.5,488.2,486.83,488.01,7847.0
2024-07-17 10:10:00,487.7,487.95,486.33,487.95,33287.0,487.7,487.95,486.33,487.95,33287.0
2024-07-17 10:15:00,487.95,488.57,486.15,486.63,5037.0,487.95,488.57,486.15,486.63,5037.0
2024-07-17 10:20:00,486.74,487.86,486.03,487.07,12043.0,486.74,487.86,486.03,487.07,12043.0
2024-07-17 10:25:00,486.8,488.24,486.5,486.5,5717.0,486.8,488.24,486.5,486.5,5717.0
2024-07-17 10:30:00,486.76,486.76,484.21,484.21,6809.0,486.76,486.76,484.21,484.21,6809.0
2024-07-17 10:35:00,484.01,484.11,482.96,483.72,16323.0,484.01,484.11,482.96,483.72,16323.0
2024-07-17 10:40:00,483.52,483.59,481.59,482.14,11113.0,483.52,483.59,481.59,482.14,11113.0
2024-07-17 10:45:00,482.09,482.55,479.85,480.5,14635.0,482.09,482.55,479.85,480.5,14635.0
2024-07-17 10:50:00,480.54,481.42,480.31,481.21,21988.0,480.54,481.42,480.31,481.21,21988.0
2024-07-17 10:55:00,481.22,482.33,481.21,482.0,37053.0,481.22,482.33,481.21,482.0,37053.0
2024-07-17 11:00:00,482.02,483.27,481.71,482.43,7239.0,482.02,483.27,481.71,482.43,7239.0
2024-07-17 11:05:00,481.79,481.79,480.95,481.65,6813.0,481.79,481.79,480.95,481.65,6813.0
2024-07-17 11:10:00,481.92,481.92,480.36,480.86,4379.0,481.92,481.92,480.36,480.86,4379.0
2024-07-17 11:15:00,481.13,482.18,480.77,481.73,5321.0,481.13,482.18,480.77,481.73,5321.0
2024-07-17 11:20:00,481.69,481.72,480.29,480.29,5672.0,481.69,481.72,480.29,480.29,5672.0
2024-07-17 11:25:00,479.98,480.19,478.78,479.04,3003.0,479.98,480.19,478.78,479.04,3003.0
2024-07-17 11:30:00,479.11,480.88,479.1,480.88,5694.0,479.11,480.88,479.1,480.88,5694.0
2024-07-17 11:35:00,481.0,481.39,480.34,480.4,7097.0,481.0,481.39,480.34,480.4,7097.0
2024-07-17 11:40:00,480.4,480.54,479.79,480.02,8417.0,480.4,480.54,479.79,480.02,8417.0
2024-07-17 11:45:00,479.85,481.22,479.69,480.81,5203.0,479.85,481.22,479.69,480.81,5203.0
2024-07-17 11:50:00,480.31,480.59,479.76,479.95,2907.0,480.31,480.59,479.76,479.95,2907.0
2024-07-17 11:55:00,479.91,481.21,479.9,480.17,13642.0,479.91,481.21,479.9,480.17,13642.0
2024-07-17 12:00:00,480.36,480.36,478.94,478.94,3178.0,480.36,480.36,478.94,478.94,3178.0
2024-07-17 12:05:00,479.21,480.23,479.1,480.08,5683.0,479.21,480.23,479.1,480.08,5683.0
2024-07-17 12:10:00,480.3,480.4,479.8,480.11,7588.0,480.3,480.4,479.8,480.11,7588.0
2024-07-17 12:15:00,480.56,481.28,480.33,480.6,12316.0,480.56,481.28,480.33,480.6,12316.0
2024-07-17 12:20:00,481.01,482.78,481.01,482.77,7316.0,481.01,482.78,481.01,482.77,7316.0
2024-07-17 12:25:00,482.7,483.35,482.24,483.0,18325.0,482.7,483.35,482.24,483.0,18325.0
2024-07-17 12:30:00,483.26,485.25,483.26,484.86,6315.0,483.26,485.25,483.26,484.86,6315.0
2024-07-17 12:35:00,484.84,487.22,484.49,486.75,15830.0,484.84,487.22,484.49,486.75,15830.0
2024-07-17 12:40:00,487.14,487.29,485.8,487.29,17304.0,487.14,487.29,485.8,487.29,17304.0
2024-07-17 12:45:00,486.89,487.64,486.74,487.39,13231.0,486.89,487.64,486.74,487.39,13231.0
2024-07-17 12:50:00,487.13,487.14,485.65,486.19,6328.0,487.13,487.14,485.65,486.19,6328.0
2024-07-17 12:55:00,486.55,487.01,486.14,486.86,5240.0,486.55,487.01,486.14,486.86,5240.0
2024-07-17 13:00:00,486.87,486.87,485.54,485.56,4930.0,486.87,486.87,485.54,485.56,4930.0
2024-07-17 13:05:00,485.22,485.35,484.33,485.2,3927.0,485.22,485.35,484.33,485.2,3927.0
2024-07-17 13:10:00,485.1,486.1,485.05,485.95,3532.0,485.1,486.1,485.05,485.95,3532.0
2024-07-17 13:15:00,485.96,486.3,485.56,486.3,3227.0,485.96,486.3,485.56,486.3,3227.0
2024-07-17 13:20:00,485.91,486.59,485.69,486.21,5479.0,485.91,486.59,485.69,486.21,5479.0
2024-07-17 13:25:00,486.42,487.03,486.04,487.03,7012.0,486.42,487.03,486.04,487.03,7012.0
2024-07-17 13:30:00,487.05,487.69,487.05,487.69,5542.0,487.05,487.69,487.05,487.69,5542.0
2024-07-17 13:35:00,487.97,488.1,487.54,487.84,10006.0,487.97,488.1,487.54,487.84,10006.0
2024-07-17 13:40:00,487.61,488.35,487.58,488.26,2752.0,487.61,488.35,487.58,488.26,2752.0
2024-07-17 13:45:00,488.13,488.43,487.55,487.65,5278.0,488.13,488.43,487.55,487.65,5278.0
2024-07-17 13:50:00,487.66,488.29,487.45,488.29,5159.0,487.66,488.29,487.45,488.29,5159.0
2024-07-17 13:55:00,487.9,488.49,487.78,488.49,3800.0,487.9,488.49,487.78,488.49,3800.0
2024-07-17 14:00:00,488.32,489.32,488.31,488.95,6843.0,488.32,489.32,488.31,488.95,6843.0
2024-07-17 14:05:00,488.94,489.38,488.94,489.2,3907.0,488.94,489.38,488.94,489.2,3907.0
2024-07-17 14:10:00,489.21,489.82,489.02,489.16,7309.0,489.21,489.82,489.02,489.16,7309.0
2024-07-17 14:15:00,489.2,489.65,489.15,489.58,4027.0,489.2,489.65,489.15,489.58,4027.0
2024-07-17 14:20:00,489.42,489.92,489.41,489.82,6921.0,489.42,489.92,489.41,489.82,6921.0
2024-07-17 14:25:00,489.81,489.94,489.5,489.63,6273.0,489.81,489.94,489.5,489.63,6273.0
2024-07-17 14:30:00,489.64,489.88,489.24,489.36,13380.0,489.64,489.88,489.24,489.36,13380.0
2024-07-17 14:35:00,489.36,490.1,489.35,489.64,7498.0,489.36,490.1,489.35,489.64,7498.0
2024-07-17 14:40:00,489.56,490.05,489.27,490.05,6887.0,489.56,490.05,489.27,490.05,6887.0
2024-07-17 14:45:00,490.05,490.33,489.79,490.05,7281.0,490.05,490.33,489.79,490.05,7281.0
2024-07-17 14:50:00,490.06,490.48,489.57,489.66,7405.0,490.06,490.48,489.57,489.66,7405.0
2024-07-17 14:55:00,489.82,489.9,489.25,489.25,4845.0,489.82,489.9,489.25,489.25,4845.0
2024-07-17 15:00:00,489.17,489.2,488.91,489.16,3630.0,489.17,489.2,488.91,489.16,3630.0
2024-07-17 15:05:00,489.18,489.18,488.21,488.21,12620.0,489.18,489.18,488.21,488.21,12620.0
2024-07-17 15:10:00,488.25,488.81,488.09,488.09,8895.0,488.25,488.81,488.09,488.09,8895.0
2024-07-17 15:15:00,488.34,488.66,488.26,488.34,4016.0,488.34,488.66,488.26,488.34,4016.0
2024-07-17 15:20:00,488.5,488.5,488.06,488.39,5902.0,488.5,488.5,488.06,488.39,5902.0
2024-07-17 15:25:00,488.2,488.23,487.47,488.23,10909.0,488.2,488.23,487.47,488.23,10909.0
2024-07-17 15:30:00,488.39,489.0,487.78,488.22,13589.0,488.39,489.0,487.78,488.22,13589.0
2024-07-17 15:35:00,488.22,488.71,487.6,487.8,13241.0,488.22,488.71,487.6,487.8,13241.0
2024-07-17 15:40:00,487.66,487.66,486.28,486.37,8903.0,487.66,487.66,486.28,486.37,8903.0
2024-07-17 15:45:00,486.63,488.53,486.42,488.23,11877.0,486.63,488.53,486.42,488.23,11877.0
2024-07-17 15:50:00,488.48,489.48,488.1,488.54,30747.0,488.48,489.48,488.1,488.54,30747.0
2024-07-17 15:55:00,488.59,489.25,488.1,488.12,40888.0,488.59,489.25,488.1,488.12,40888.0
2024-07-18 09:30:00,488.37,489.0,486.22,486.79,18073.0,488.37,489.0,486.22,486.79,18073.0
2024-07-18 09:35:00,487.57,488.46,487.3,488.0,2700.0,487.57,488.46,487.3,488.0,2700.0
2024-07-18 09:40:00,487.57,488.81,487.12,487.49,7493.0,487.57,488.81,487.12,487.49,7493.0
2024-07-18 09:45:00,488.0,488.83,487.28,487.65,3593.0,488.0,488.83,487.28,487.65,3593.0
2024-07-18 09:50:00,487.17,488.43,487.17,488.09,5589.0,487.17,488.43,487.17,488.09,5589.0
2024-07-18 09:55:00,488.09,489.8,488.05,489.8,2343.0,488.09,489.8,488.05,489.8,2343.0
2024-07-18 10:00:00,489.03,489.49,488.72,489.33,2349.0,489.03,489.49,488.72,489.33,2349.0
2024-07-18 10:05:00,489.48,491.43,489.11,491.0,11907.0,489.48,491.43,489.11,491.0,11907.0
2024-07-18 10:10:00,490.9,491.0,489.0,489.0,7441.0,490.9,491.0,489.0,489.0,7441.0
2024-07-18 10:15:00,488.99,489.49,488.91,489.0,4395.0,488.99,489.49,488.91,489.0,4395.0
2024-07-18 10:20:00,489.61,489.65,487.49,488.36,34431.0,489.61,489.65,487.49,488.36,34431.0
2024-07-18 10:25:00,488.31,488.92,487.8,488.36,7569.0,488.31,488.92,487.8,488.36,7569.0
2024-07-18 10:30:00,488.21,489.05,488.21,488.38,8130.0,488.21,489.05,488.21,488.38,8130.0
2024-07-18 10:35:00,488.42,488.9,487.93,488.08,9541.0,488.42,488.9,487.93,488.08,9541.0
2024-07-18 10:40:00,487.71,489.1,487.6,487.99,11271.0,487.71,489.1,487.6,487.99,11271.0
2024-07-18 10:45:00,488.21,489.0,487.88,488.36,5530.0,488.21,489.0,487.88,488.36,5530.0
2024-07-18 10:50:00,488.19,488.9,487.84,488.52,8839.0,488.19,488.9,487.84,488.52,8839.0
2024-07-18 10:55:00,488.51,488.89,487.03,487.24,23128.0,488.51,488.89,487.03,487.24,23128.0
2024-07-18 11:00:00,487.1,487.43,486.24,486.35,26759.0,487.1,487.43,486.24,486.35,26759.0
2024-07-18 11:05:00,486.2,487.98,486.2,487.71,8706.0,486.2,487.98,486.2,487.71,8706.0
2024-07-18 11:10:00,487.67,488.42,487.4,488.04,20899.0,487.67,488.42,487.4,488.04,20899.0
2024-07-18 11:15:00,488.56,489.6,488.26,489.0,2823.0,488.56,489.6,488.26,489.0,2823.0
2024-07-18 11:20:00,489.4,490.77,489.3,490.71,4780.0,489.4,490.77,489.3,490.71,4780.0
2024-07-18 11:25:00,490.77,491.11,490.1,491.11,8241.0,490.77,491.11,490.1,491.11,8241.0
2024-07-18 11:30:00,491.11,491.64,490.2,490.42,15126.0,491.11,491.64,490.2,490.42,15126.0
2024-07-18 11:35:00,489.96,491.59,489.96,491.54,12806.0,489.96,491.59,489.96,491.54,12806.0
2024-07-18 11:40:00,491.33,491.73,489.98,490.89,10548.0,491.33,491.73,489.98,490.89,10548.0
2024-07-18 11:45:00,490.57,491.15,489.56,490.11,33526.0,490.57,491.15,489.56,490.11,33526.0
2024-07-18 11:50:00,489.64,490.58,489.59,489.7,15720.0,489.64,490.58,489.59,489.7,15720.0
2024-07-18 11:55:00,489.75,490.22,488.7,489.5,14969.0,489.75,490.22,488.7,489.5,14969.0
2024-07-18 12:00:00,489.48,489.94,489.14,489.79,7911.0,489.48,489.94,489.14,489.79,7911.0
2024-07-18 12:05:00,489.7,490.0,489.22,489.93,18796.0,489.7,490.0,489.22,489.93,18796.0
2024-07-18 12:10:00,489.85,491.35,489.82,491.24,10560.0,489.85,491.35,489.82,491.24,10560.0
2024-07-18 12:15:00,491.48,491.94,490.98,491.2,36684.0,491.48,491.94,490.98,491.2,36684.0
2024-07-18 12:20:00,491.08,492.38,490.88,491.19,9339.0,491.08,492.38,490.88,491.19,9339.0
2024-07-18 12:25:00,491.1,491.49,490.47,491.4,9549.0,491.1,491.49,490.47,491.4,9549.0
2024-07-18 12:30:00,491.28,492.48,491.18,492.48,7191.0,491.28,492.48,491.18,492.48,7191.0
2024-07-18 12:35:00,492.25,493.28,492.06,493.16,9121.0,492.25,493.28,492.06,493.16,9121.0
2024-07-18 12:40:00,493.0,493.19,492.05,492.38,15686.0,493.0,493.19,492.05,492.38,15686.0
2024-07-18 12:45:00,492.16,492.16,491.1,491.63,4389.0,492.16,492.16,491.1,491.63,4389.0
2024-07-18 12:50:00,491.81,492.22,491.54,491.97,4680.0,491.81,492.22,491.54,491.97,4680.0
2024-07-18 12:55:00,492.16,492.42,491.66,491.86,4355.0,492.16,492.42,491.66,491.86,4355.0
2024-07-18 13:00:00,491.96,492.18,491.75,492.08,11281.0,491.96,492.18,491.75,492.08,11281.0
2024-07-18 13:05:00,492.16,492.16,491.22,491.41,2400.0,492.16,492.16,491.22,491.41,2400.0
2024-07-18 13:10:00,491.36,491.36,490.52,490.52,1891.0,491.36,491.36,490.52,490.52,1891.0
2024-07-18 13:15:00,490.69,491.16,490.45,490.96,2251.0,490.69,491.16,490.45,490.96,2251.0
2024-07-18 13:20:00,490.8,491.3,490.38,490.48,1816.0,490.8,491.3,490.38,490.48,1816.0
2024-07-18 13:25:00,490.47,490.47,488.61,489.08,10897.0,490.47,490.47,488.61,489.08,10897.0
2024-07-18 13:30:00,489.07,490.11,489.06,489.71,5218.0,489.07,490.11,489.06,489.71,5218.0
2024-07-18 13:35:00,489.71,490.39,489.62,489.9,4762.0,489.71,490.39,489.62,489.9,4762.0
2024-07-18 13:40:00,489.84,489.85,488.45,488.45,2331.0,489.84,489.85,488.45,488.45,2331.0
2024-07-18 13:45:00,488.44,489.04,488.44,489.04,3301.0,488.44,489.04,488.44,489.04,3301.0
2024-07-18 13:50:00,489.01,489.48,488.93,489.45,5448.0,489.01,489.48,488.93,489.45,5448.0
2024-07-18 13:55:00,489.78,489.78,489.0,489.13,2308.0,489.78,489.78,489.0,489.13,2308.0
2024-07-18 14:00:00,489.17,489.33,488.82,489.09,2825.0,489.17,489.33,488.82,489.09,2825.0
2024-07-18 14:05:00,489.09,489.56,488.88,489.27,26085.0,489.09,489.56,488.88,489.27,26085.0
2024-07-18 14:10:00,489.47,489.47,488.48,488.74,4166.0,489.47,489.47,488.48,488.74,4166.0
2024-07-18 14:15:00,489.05,489.62,488.63,488.73,6570.0,489.05,489.62,488.63,488.73,6570.0
2024-07-18 14:20:00,488.43,490.2,488.43,490.2,2851.0,488.43,490.2,488.43,490.2,2851.0
2024-07-18 14:25:00,490.15,490.38,489.64,489.99,18575.0,490.15,490.38,489.64,489.99,18575.0
2024-07-18 14:30:00,489.95,490.21,489.36,489.92,3116.0,489.95,490.21,489.36,489.92,3116.0
2024-07-18 14:35:00,489.7,489.7,489.16,489.46,2223.0,489.7,489.7,489.16,489.46,2223.0
2024-07-18 14:40:00,489.33,489.71,489.12,489.66,3433.0,489.33,489.71,489.12,489.66,3433.0
2024-07-18 14:45:00,489.81,489.82,489.42,489.62,2190.0,489.81,489.82,489.42,489.62,2190.0
2024-07-18 14:50:00,489.24,489.77,489.09,489.28,6737.0,489.24,489.77,489.09,489.28,6737.0
2024-07-18 14:55:00,489.45,489.63,489.0,489.63,3821.0,489.45,489.63,489.0,489.63,3821.0
2024-07-18 15:00:00,489.42,489.42,488.8,489.06,2019.0,489.42,489.42,488.8,489.06,2019.0
2024-07-18 15:05:00,489.08,489.24,488.02,488.03,12916.0,489.08,489.24,488.02,488.03,12916.0
2024-07-18 15:10:00,487.76,487.91,486.52,487.9,26149.0,487.76,487.91,486.52,487.9,26149.0
2024-07-18 15:15:00,487.9,487.91,487.33,487.57,8200.0,487.9,487.91,487.33,487.57,8200.0
2024-07-18 15:20:00,487.45,487.72,487.0,487.02,15491.0,487.45,487.72,487.0,487.02,15491.0
2024-07-18 15:25:00,487.38,487.56,486.9,487.01,4777.0,487.38,487.56,486.9,487.01,4777.0
2024-07-18 15:30:00,487.01,487.38,486.84,487.25,2426.0,487.01,487.38,486.84,487.25,2426.0
2024-07-18 15:35:00,487.41,488.72,487.14,488.33,7677.0,487.41,488.72,487.14,488.33,7677.0
2024-07-18 15:40:00,488.52,489.05,488.15,488.22,12897.0,488.52,489.05,488.15,488.22,12897.0
2024-07-18 15:45:00,487.95,488.33,487.52,487.89,10883.0,487.95,488.33,487.52,487.89,10883.0
2024-07-18 15:50:00,487.9,488.47,487.24,487.3,18135.0,487.9,488.47,487.24,487.3,18135.0
2024-07-18 15:55:00,487.59,489.34,487.5,488.11,25024.0,487.59,489.34,487.5,488.11,25024.0
2024-07-19 09:30:00,490.5,491.35,489.77,490.78,73009.0,490.5,491.35,489.77,490.78,73009.0
2024-07-19 09:35:00,490.96,493.49,489.93,493.26,8109.0,490.96,493.49,489.93,493.26,8109.0
2024-07-19 09:40:00,493.47,495.62,493.07,494.64,33567.0,493.47,495.62,493.07,494.64,33567.0
2024-07-19 09:45:00,494.83,495.16,492.3,492.3,22540.0,494.83,495.16,492.3,492.3,22540.0
2024-07-19 09:50:00,492.46,494.27,492.29,493.97,9999.0,492.46,494.27,492.29,493.97,9999.0
2024-07-19 09:55:00,493.74,494.18,492.26,493.08,5845.0,493.74,494.18,492.26,493.08,5845.0
2024-07-19 10:00:00,493.11,495.79,493.1,494.36,8622.0,493.11,495.79,493.1,494.36,8622.0
2024-07-19 10:05:00,493.68,494.05,492.9,493.66,2547.0,493.68,494.05,492.9,493.66,2547.0
2024-07-19 10:10:00,493.87,494.31,493.25,493.49,12155.0,493.87,494.31,493.25,493.49,12155.0
2024-07-19 10:15:00,492.62,493.19,492.62,492.97,3931.0,492.62,493.19,492.62,492.97,3931.0
2024-07-19 10:20:00,493.35,493.35,492.64,492.98,4197.0,493.35,493.35,492.64,492.98,4197.0
2024-07-19 10:25:00,492.9,493.04,491.77,492.23,7920.0,492.9,493.04,491.77,492.23,7920.0
2024-07-19 10:30:00,492.23,492.52,491.67,491.91,10872.0,492.23,492.52,491.67,491.91,10872.0
2024-07-19 10:35:00,492.09,492.48,491.77,492.04,1254.0,492.09,492.48,491.77,492.04,1254.0
2024-07-19 10:40:00,492.01,492.59,491.85,492.35,13660.0,492.01,492.59,491.85,492.35,13660.0
2024-07-19 10:45:00,492.36,492.71,491.5,492.48,7442.0,492.36,492.71,491.5,492.48,7442.0
2024-07-19 10:50:00,492.63,493.46,492.52,493.14,12204.0,492.63,493.46,492.52,493.14,12204.0
2024-07-19 10:55:00,493.06,493.06,491.63,492.0,3914.0,493.06,493.06,491.63,492.0,3914.0
2024-07-19 11:00:00,492.09,492.46,491.97,492.15,3490.0,492.09,492.46,491.97,492.15,3490.0
2024-07-19 11:05:00,492.15,492.15,491.39,491.39,5238.0,492.15,492.15,491.39,491.39,5238.0
2024-07-19 11:10:00,491.47,492.15,491.1,492.0,18537.0,491.47,492.15,491.1,492.0,18537.0
2024-07-19 11:15:00,491.53,492.05,491.53,492.05,1700.0,491.53,492.05,491.53,492.05,1700.0
2024-07-19 11:20:00,492.05,492.54,491.93,492.24,3851.0,492.05,492.54,491.93,492.24,3851.0
2024-07-19 11:25:00,492.24,492.27,491.53,491.77,14034.0,492.24,492.27,491.53,491.77,14034.0
2024-07-19 11:30:00,491.77,491.77,491.41,491.41,1037.0,491.77,491.77,491.41,491.41,1037.0
2024-07-19 11:35:00,491.28,491.89,491.15,491.89,4999.0,491.28,491.89,491.15,491.89,4999.0
2024-07-19 11:40:00,492.02,492.09,491.37,491.49,5573.0,492.02,492.09,491.37,491.49,5573.0
2024-07-19 11:45:00,491.68,491.68,491.38,491.41,830.0,491.68,491.68,491.38,491.41,830.0
2024-07-19 11:50:00,491.4,491.74,491.3,491.53,9541.0,491.4,491.74,491.3,491.53,9541.0
2024-07-19 11:55:00,491.38,492.24,491.37,492.24,2415.0,491.38,492.24,491.37,492.24,2415.0
2024-07-19 12:00:00,492.26,492.52,491.66,491.98,1753.0,492.26,492.52,491.66,491.98,1753.0
2024-07-19 12:05:00,492.27,492.83,492.27,492.78,2852.0,492.27,492.83,492.27,492.78,2852.0
2024-07-19 12:10:00,492.21,492.48,492.21,492.48,300.0,492.21,492.48,492.21,492.48,300.0
2024-07-19 12:15:00,492.58,493.09,492.49,492.91,4686.0,492.58,493.09,492.49,492.91,4686.0
2024-07-19 12:20:00,492.92,492.92,492.44,492.44,2399.0,492.92,492.92,492.44,492.44,2399.0
2024-07-19 12:25:00,492.37,492.63,492.19,492.47,9850.0,492.37,492.63,492.19,492.47,9850.0
2024-07-19 12:30:00,492.44,492.66,492.23,492.66,16593.0,492.44,492.66,492.23,492.66,16593.0
2024-07-19 12:35:00,492.45,492.74,492.22,492.5,1256.0,492.45,492.74,492.22,492.5,1256.0
2024-07-19 12:40:00,492.63,492.63,492.17,492.17,800.0,492.63,492.63,492.17,492.17,800.0
2024-07-19 12:45:00,491.96,491.96,491.08,491.08,700.0,491.96,491.96,491.08,491.08,700.0
2024-07-19 12:50:00,491.11,491.2,490.54,490.54,1663.0,491.11,491.2,490.54,490.54,1663.0
2024-07-19 12:55:00,490.64,490.68,490.31,490.31,1205.0,490.64,490.68,490.31,490.31,1205.0
2024-07-19 13:00:00,490.07,490.62,489.98,490.28,5080.0,490.07,490.62,489.98,490.28,5080.0
2024-07-19 13:05:00,490.23,490.8,490.06,490.64,4139.0,490.23,490.8,490.06,490.64,4139.0
2024-07-19 13:10:00,490.73,490.74,490.41,490.42,1099.0,490.73,490.74,490.41,490.42,1099.0
2024-07-19 13:15:00,490.41,490.61,489.83,489.83,6105.0,490.41,490.61,489.83,489.83,6105.0
2024-07-19 13:20:00,489.51,489.52,489.07,489.36,5607.0,489.51,489.52,489.07,489.36,5607.0
2024-07-19 13:25:00,489.36,489.85,489.33,489.54,2184.0,489.36,489.85,489.33,489.54,2184.0
2024-07-19 13:30:00,489.54,489.96,489.4,489.93,2135.0,489.54,489.96,489.4,489.93,2135.0
2024-07-19 13:35:00,489.9,490.04,489.75,490.01,626.0,489.9,490.04,489.75,490.01,626.0
2024-07-19 13:40:00,489.51,490.11,489.49,489.61,10864.0,489.51,490.11,489.49,489.61,10864.0
2024-07-19 13:45:00,489.84,490.16,489.81,490.14,1323.0,489.84,490.16,489.81,490.14,1323.0
2024-07-19 13:50:00,490.19,491.0,490.04,490.06,14106.0,490.19,491.0,490.04,490.06,14106.0
2024-07-19 13:55:00,490.55,490.63,490.1,490.41,3406.0,490.55,490.63,490.1,490.41,3406.0
2024-07-19 14:00:00,490.0,490.85,490.0,490.83,1551.0,490.0,490.85,490.0,490.83,1551.0
2024-07-19 14:05:00,490.75,491.38,490.7,491.34,4435.0,490.75,491.38,490.7,491.34,4435.0
2024-07-19 14:10:00,491.24,491.43,491.24,491.37,1031.0,491.24,491.43,491.24,491.37,1031.0
2024-07-19 14:15:00,491.6,491.64,491.35,491.49,1896.0,491.6,491.64,491.35,491.49,1896.0
2024-07-19 14:20:00,491.44,491.44,490.71,491.09,14150.0,491.44,491.44,490.71,491.09,14150.0
2024-07-19 14:25:00,490.86,491.1,490.3,490.43,9442.0,490.86,491.1,490.3,490.43,9442.0
2024-07-19 14:30:00,490.41,490.8,490.29,490.52,5022.0,490.41,490.8,490.29,490.52,5022.0
2024-07-19 14:35:00,490.71,490.72,490.32,490.35,9919.0,490.71,490.72,490.32,490.35,9919.0
2024-07-19 14:40:00,490.37,490.7,490.29,490.45,6787.0,490.37,490.7,490.29,490.45,6787.0
2024-07-19 14:45:00,490.45,490.85,490.16,490.85,18522.0,490.45,490.85,490.16,490.85,18522.0
2024-07-19 14:50:00,491.23,491.44,491.15,491.41,1198.0,491.23,491.44,491.15,491.41,1198.0
2024-07-19 14:55:00,491.61,491.61,491.13,491.43,2590.0,491.61,491.61,491.13,491.43,2590.0
2024-07-19 15:00:00,491.49,491.99,491.49,491.99,800.0,491.49,491.99,491.49,491.99,800.0
2024-07-19 15:05:00,491.68,492.11,491.49,492.11,1638.0,491.68,492.11,491.49,492.11,1638.0
2024-07-19 15:10:00,492.12,492.12,491.76,491.76,716.0,492.12,492.12,491.76,491.76,716.0
2024-07-19 15:15:00,491.95,492.46,491.63,492.21,1931.0,491.95,492.46,491.63,492.21,1931.0
2024-07-19 15:20:00,491.97,492.07,491.82,492.06,1450.0,491.97,492.07,491.82,492.06,1450.0
2024-07-19 15:25:00,492.15,492.18,491.65,491.65,6501.0,492.15,492.18,491.65,491.65,6501.0
2024-07-19 15:30:00,491.75,491.86,491.11,491.23,2569.0,491.75,491.86,491.11,491.23,2569.0
2024-07-19 15:35:00,491.23,491.45,490.86,491.3,7847.0,491.23,491.45,490.86,491.3,7847.0
2024-07-19 15:40:00,491.14,491.36,490.83,490.83,12038.0,491.14,491.36,490.83,490.83,12038.0
2024-07-19 15:45:00,490.67,491.29,490.67,491.05,6720.0,490.67,491.29,490.67,491.05,6720.0
2024-07-19 15:50:00,491.34,492.79,491.34,492.48,20653.0,491.34,492.79,491.34,492.48,20653.0
2024-07-19 15:55:00,491.68,492.07,491.2,491.57,39290.0,491.68,492.07,491.2,491.57,39290.0
2024-07-22 09:30:00,496.08,497.0,492.96,494.06,22810.0,496.08,497.0,492.96,494.06,22810.0
2024-07-22 09:35:00,493.83,494.38,492.8,493.77,3948.0,493.83,494.38,492.8,493.77,3948.0
2024-07-22 09:40:00,493.0,494.15,492.0,492.26,4373.0,493.0,494.15,492.0,492.26,4373.0
2024-07-22 09:45:00,493.0,495.92,493.0,495.92,6006.0,493.0,495.92,493.0,495.92,6006.0
2024-07-22 09:50:00,496.0,498.77,496.0,496.56,28001.0,496.0,498.77,496.0,496.56,28001.0
2024-07-22 09:55:00,496.44,496.44,494.74,495.31,3512.0,496.44,496.44,494.74,495.31,3512.0
2024-07-22 10:00:00,494.45,494.45,493.26,493.96,11675.0,494.45,494.45,493.26,493.96,11675.0
2024-07-22 10:05:00,494.0,494.6,493.05,494.25,8898.0,494.0,494.6,493.05,494.25,8898.0
2024-07-22 10:10:00,494.27,494.94,493.98,494.94,2901.0,494.27,494.94,493.98,494.94,2901.0
2024-07-22 10:15:00,494.99,495.65,494.99,495.58,2852.0,494.99,495.65,494.99,495.58,2852.0
2024-07-22 10:20:00,495.61,496.53,495.03,496.24,4748.0,495.61,496.53,495.03,496.24,4748.0
2024-07-22 10:25:00,496.78,496.78,495.73,496.33,4350.0,496.78,496.78,495.73,496.33,4350.0
2024-07-22 10:30:00,496.41,496.47,495.73,496.11,5072.0,496.41,496.47,495.73,496.11,5072.0
2024-07-22 10:35:00,496.08,496.78,496.01,496.73,4567.0,496.08,496.78,496.01,496.73,4567.0
2024-07-22 10:40:00,496.82,497.29,496.75,497.29,3463.0,496.82,497.29,496.75,497.29,3463.0
2024-07-22 10:45:00,497.38,497.88,496.95,496.96,4400.0,497.38,497.88,496.95,496.96,4400.0
2024-07-22 10:50:00,496.28,496.76,495.48,495.48,6302.0,496.28,496.76,495.48,495.48,6302.0
2024-07-22 10:55:00,495.48,495.59,494.15,494.18,2471.0,495.48,495.59,494.15,494.18,2471.0
2024-07-22 11:00:00,493.2,493.93,493.2,493.72,3486.0,493.2,493.93,493.2,493.72,3486.0
2024-07-22 11:05:00,493.63,494.12,491.71,491.71,5324.0,493.63,494.12,491.71,491.71,5324.0
2024-07-22 11:10:00,492.16,493.03,492.15,493.03,4325.0,492.16,493.03,492.15,493.03,4325.0
2024-07-22 11:15:00,492.85,492.85,491.52,492.53,4140.0,492.85,492.85,491.52,492.53,4140.0
2024-07-22 11:20:00,492.41,492.41,492.0,492.08,3678.0,492.41,492.41,492.0,492.08,3678.0
2024-07-22 11:25:00,491.84,492.78,491.72,492.04,6799.0,491.84,492.78,491.72,492.04,6799.0
2024-07-22 11:30:00,492.0,492.39,491.9,492.35,3624.0,492.0,492.39,491.9,492.35,3624.0
2024-07-22 11:35:00,492.34,492.83,492.17,492.83,5567.0,492.34,492.83,492.17,492.83,5567.0
2024-07-22 11:40:00,492.75,493.02,492.24,492.24,3549.0,492.75,493.02,492.24,492.24,3549.0
2024-07-22 11:45:00,491.99,492.3,491.6,492.3,3765.0,491.99,492.3,491.6,492.3,3765.0
2024-07-22 11:50:00,492.3,492.37,492.3,492.37,1200.0,492.3,492.37,492.3,492.37,1200.0
2024-07-22 11:55:00,492.3,492.7,492.1,492.34,9290.0,492.3,492.7,492.1,492.34,9290.0
2024-07-22 12:00:00,492.34,492.34,492.08,492.1,980.0,492.34,492.34,492.08,492.1,980.0
2024-07-22 12:05:00,492.09,492.76,492.08,492.76,2300.0,492.09,492.76,492.08,492.76,2300.0
2024-07-22 12:10:00,492.93,493.04,492.5,492.51,3006.0,492.93,493.04,492.5,492.51,3006.0
2024-07-22 12:15:00,492.91,493.23,492.81,493.2,2668.0,492.91,493.23,492.81,493.2,2668.0
2024-07-22 12:20:00,493.05,493.31,492.53,493.03,4953.0,493.05,493.31,492.53,493.03,4953.0
2024-07-22 12:25:00,492.97,493.06,492.67,492.68,978.0,492.97,493.06,492.67,492.68,978.0
2024-07-22 12:30:00,492.68,493.0,492.63,493.0,3159.0,492.68,493.0,492.63,493.0,3159.0
2024-07-22 12:35:00,492.96,493.33,492.81,493.24,14954.0,492.96,493.33,492.81,493.24,14954.0
2024-07-22 12:40:00,493.33,493.33,492.91,493.21,3720.0,493.33,493.33,492.91,493.21,3720.0
2024-07-22 12:45:00,493.22,493.43,493.19,493.42,1600.0,493.22,493.43,493.19,493.42,1600.0
2024-07-22 12:50:00,493.3,493.6,493.28,493.28,1250.0,493.3,493.6,493.28,493.28,1250.0
2024-07-22 12:55:00,493.54,493.67,493.54,493.67,400.0,493.54,493.67,493.54,493.67,400.0
2024-07-22 13:00:00,493.58,494.37,493.51,494.34,2780.0,493.58,494.37,493.51,494.34,2780.0
2024-07-22 13:05:00,494.42,494.67,494.4,494.4,1413.0,494.42,494.67,494.4,494.4,1413.0
2024-07-22 13:10:00,494.44,494.74,494.36,494.49,2088.0,494.44,494.74,494.36,494.49,2088.0
2024-07-22 13:15:00,494.74,495.0,494.59,494.84,2246.0,494.74,495.0,494.59,494.84,2246.0
2024-07-22 13:20:00,494.95,494.97,494.55,494.79,2382.0,494.95,494.97,494.55,494.79,2382.0
2024-07-22 13:25:00,494.65,495.0,494.64,494.67,5791.0,494.65,495.0,494.64,494.67,5791.0
2024-07-22 13:30:00,494.67,495.1,494.67,494.95,1600.0,494.67,495.1,494.67,494.95,1600.0
2024-07-22 13:35:00,494.98,494.98,494.81,494.81,200.0,494.98,494.98,494.81,494.81,200.0
2024-07-22 13:40:00,495.03,495.19,494.57,494.63,2824.0,495.03,495.19,494.57,494.63,2824.0
2024-07-22 13:45:00,494.4,494.69,494.4,494.63,2630.0,494.4,494.69,494.4,494.63,2630.0
2024-07-22 13:50:00,494.58,495.18,494.57,495.0,2612.0,494.58,495.18,494.57,495.0,2612.0
2024-07-22 13:55:00,495.0,495.01,494.82,494.97,1100.0,495.0,495.01,494.82,494.97,1100.0
2024-07-22 14:00:00,495.01,495.03,494.21,494.21,3437.0,495.01,495.03,494.21,494.21,3437.0
2024-07-22 14:05:00,494.39,495.43,494.29,495.21,3402.0,494.39,495.43,494.29,495.21,3402.0
2024-07-22 14:10:00,495.34,495.46,494.98,495.46,1800.0,495.34,495.46,494.98,495.46,1800.0
2024-07-22 14:15:00,495.27,495.95,495.18,495.61,10753.0,495.27,495.95,495.18,495.61,10753.0
2024-07-22 14:20:00,495.6,495.92,495.58,495.92,2485.0,495.6,495.92,495.58,495.92,2485.0
2024-07-22 14:25:00,496.0,496.0,495.49,495.75,2671.0,496.0,496.0,495.49,495.75,2671.0
2024-07-22 14:30:00,495.93,496.45,495.93,496.45,2289.0,495.93,496.45,495.93,496.45,2289.0
2024-07-22 14:35:00,496.38,496.38,496.03,496.21,2200.0,496.38,496.38,496.03,496.21,2200.0
2024-07-22 14:40:00,496.27,496.27,495.21,495.21,7463.0,496.27,496.27,495.21,495.21,7463.0
2024-07-22 14:45:00,494.75,495.04,494.61,494.64,1155.0,494.75,495.04,494.61,494.64,1155.0
2024-07-22 14:50:00,494.67,494.9,494.34,494.9,1519.0,494.67,494.9,494.34,494.9,1519.0
2024-07-22 14:55:00,494.8,494.8,494.32,494.56,3564.0,494.8,494.8,494.32,494.56,3564.0
2024-07-22 15:00:00,494.77,494.81,494.52,494.79,7563.0,494.77,494.81,494.52,494.79,7563.0
2024-07-22 15:05:00,494.79,495.45,494.78,495.3,18695.0,494.79,495.45,494.78,495.3,18695.0
2024-07-22 15:10:00,495.33,495.64,495.33,495.36,4202.0,495.33,495.64,495.33,495.36,4202.0
2024-07-22 15:15:00,495.32,495.46,494.67,494.92,3640.0,495.32,495.46,494.67,494.92,3640.0
2024-07-22 15:20:00,494.91,494.96,494.58,494.81,3294.0,494.91,494.96,494.58,494.81,3294.0
2024-07-22 15:25:00,494.84,494.93,494.61,494.92,5357.0,494.84,494.93,494.61,494.92,5357.0
2024-07-22 15:30:00,494.97,495.24,494.85,495.06,4389.0,494.97,495.24,494.85,495.06,4389.0
2024-07-22 15:35:00,495.16,495.42,495.11,495.42,4802.0,495.16,495.42,495.11,495.42,4802.0
2024-07-22 15:40:00,495.43,495.43,495.07,495.33,9153.0,495.43,495.43,495.07,495.33,9153.0
2024-07-22 15:45:00,495.42,495.42,494.65,494.8,5620.0,495.42,495.42,494.65,494.8,5620.0
2024-07-22 15:50:00,494.66,495.42,494.24,495.13,17176.0,494.66,495.42,494.24,495.13,17176.0
2024-07-22 15:55:00,495.65,495.93,495.37,495.92,30180.0,495.65,495.93,495.37,495.92,30180.0
2024-07-23 09:30:00,494.69,495.35,490.45,490.45,11698.0,494.69,495.35,490.45,490.45,11698.0
2024-07-23 09:35:00,490.38,491.0,487.98,489.54,5914.0,490.38,491.0,487.98,489.54,5914.0
2024-07-23 09:40:00,489.34,489.95,489.04,489.38,2053.0,489.34,489.95,489.04,489.38,2053.0
2024-07-23 09:45:00,489.74,491.44,489.49,491.44,2422.0,489.74,491.44,489.49,491.44,2422.0
2024-07-23 09:50:00,491.36,491.36,490.51,490.54,3573.0,491.36,491.36,490.51,490.54,3573.0
2024-07-23 09:55:00,490.61,491.27,490.22,491.0,1551.0,490.61,491.27,490.22,491.0,1551.0
2024-07-23 10:00:00,490.81,491.2,489.73,489.8,4003.0,490.81,491.2,489.73,489.8,4003.0
2024-07-23 10:05:00,489.83,490.02,489.39,489.99,2793.0,489.83,490.02,489.39,489.99,2793.0
2024-07-23 10:10:00,489.64,490.22,489.22,489.55,8785.0,489.64,490.22,489.22,489.55,8785.0
2024-07-23 10:15:00,489.0,489.29,488.86,489.28,7689.0,489.0,489.29,488.86,489.28,7689.0
2024-07-23 10:20:00,489.25,489.9,489.25,489.78,1692.0,489.25,489.9,489.25,489.78,1692.0
2024-07-23 10:25:00,489.63,490.28,489.25,490.06,2209.0,489.63,490.28,489.25,490.06,2209.0
2024-07-23 10:30:00,490.36,490.9,490.28,490.9,887.0,490.36,490.9,490.28,490.9,887.0
2024-07-23 10:35:00,490.6,490.6,489.62,489.63,1350.0,490.6,490.6,489.62,489.63,1350.0
2024-07-23 10:40:00,489.87,490.46,489.87,490.35,2452.0,489.87,490.46,489.87,490.35,2452.0
2024-07-23 10:45:00,490.75,490.75,489.51,489.51,1000.0,490.75,490.75,489.51,489.51,1000.0
2024-07-23 10:50:00,489.49,489.76,489.48,489.64,400.0,489.49,489.76,489.48,489.64,400.0
2024-07-23 10:55:00,489.77,490.29,489.77,490.07,2285.0,489.77,490.29,489.77,490.07,2285.0
2024-07-23 11:00:00,489.93,490.89,489.93,490.87,1995.0,489.93,490.89,489.93,490.87,1995.0
2024-07-23 11:05:00,490.75,490.84,490.3,490.31,650.0,490.75,490.84,490.3,490.31,650.0
2024-07-23 11:10:00,490.09,490.28,490.07,490.14,954.0,490.09,490.28,490.07,490.14,954.0
2024-07-23 11:15:00,490.26,490.74,490.21,490.53,2533.0,490.26,490.74,490.21,490.53,2533.0
2024-07-23 11:20:00,490.0,490.12,489.87,490.03,807.0,490.0,490.12,489.87,490.03,807.0
2024-07-23 11:25:00,489.93,491.34,489.93,491.24,4494.0,489.93,491.34,489.93,491.24,4494.0
2024-07-23 11:30:00,491.11,491.46,490.89,491.24,1297.0,491.11,491.46,490.89,491.24,1297.0
2024-07-23 11:35:00,491.47,492.0,491.26,491.98,1188.0,491.47,492.0,491.26,491.98,1188.0
2024-07-23 11:40:00,492.26,492.45,492.03,492.45,5114.0,492.26,492.45,492.03,492.45,5114.0
2024-07-23 11:45:00,492.32,492.65,492.22,492.53,7898.0,492.32,492.65,492.22,492.53,7898.0
2024-07-23 11:50:00,492.72,493.27,492.72,493.04,10616.0,492.72,493.27,492.72,493.04,10616.0
2024-07-23 11:55:00,493.05,493.97,492.99,493.73,5627.0,493.05,493.97,492.99,493.73,5627.0
2024-07-23 12:00:00,493.77,493.97,493.53,493.8,3413.0,493.77,493.97,493.53,493.8,3413.0
2024-07-23 12:05:00,493.82,494.06,493.35,493.69,17621.0,493.82,494.06,493.35,493.69,17621.0
2024-07-23 12:10:00,493.58,493.88,493.42,493.79,2460.0,493.58,493.88,493.42,493.79,2460.0
2024-07-23 12:15:00,494.02,494.06,493.58,493.63,7945.0,494.02,494.06,493.58,493.63,7945.0
2024-07-23 12:20:00,493.86,493.86,492.45,492.99,2437.0,493.86,493.86,492.45,492.99,2437.0
2024-07-23 12:25:00,492.94,493.07,491.93,492.56,10318.0,492.94,493.07,491.93,492.56,10318.0
2024-07-23 12:30:00,491.93,492.21,491.83,491.9,2662.0,491.93,492.21,491.83,491.9,2662.0
2024-07-23 12:35:00,491.85,492.26,491.73,492.03,11234.0,491.85,492.26,491.73,492.03,11234.0
2024-07-23 12:40:00,492.14,492.77,492.14,492.77,1064.0,492.14,492.77,492.14,492.77,1064.0
2024-07-23 12:45:00,492.43,492.58,492.03,492.03,500.0,492.43,492.58,492.03,492.03,500.0
2024-07-23 12:50:00,492.18,492.41,491.92,492.41,3225.0,492.18,492.41,491.92,492.41,3225.0
2024-07-23 12:55:00,492.4,492.4,492.06,492.06,664.0,492.4,492.4,492.06,492.06,664.0
2024-07-23 13:00:00,492.04,492.43,492.04,492.43,500.0,492.04,492.43,492.04,492.43,500.0
2024-07-23 13:05:00,492.11,492.61,492.11,492.21,4207.0,492.11,492.61,492.11,492.21,4207.0
2024-07-23 13:10:00,492.44,492.86,492.43,492.49,4745.0,492.44,492.86,492.43,492.49,4745.0
2024-07-23 13:15:00,492.44,492.44,491.57,492.01,3957.0,492.44,492.44,491.57,492.01,3957.0
2024-07-23 13:20:00,491.99,492.18,491.98,492.12,3759.0,491.99,492.18,491.98,492.12,3759.0
2024-07-23 13:25:00,492.18,492.4,492.03,492.39,5822.0,492.18,492.4,492.03,492.39,5822.0
2024-07-23 13:30:00,492.03,492.22,491.83,492.17,3813.0,492.03,492.22,491.83,492.17,3813.0
2024-07-23 13:35:00,492.4,493.54,492.4,493.5,3641.0,492.4,493.54,492.4,493.5,3641.0
2024-07-23 13:40:00,493.88,494.71,493.84,494.36,6509.0,493.88,494.71,493.84,494.36,6509.0
2024-07-23 13:45:00,494.59,494.65,493.8,493.95,11067.0,494.59,494.65,493.8,493.95,11067.0
2024-07-23 13:50:00,494.0,494.24,494.0,494.0,1191.0,494.0,494.24,494.0,494.0,1191.0
2024-07-23 13:55:00,493.98,494.28,493.96,494.28,1202.0,493.98,494.28,493.96,494.28,1202.0
2024-07-23 14:00:00,493.96,494.17,493.71,493.71,5172.0,493.96,494.17,493.71,493.71,5172.0
2024-07-23 14:05:00,493.6,494.33,493.6,494.33,4643.0,493.6,494.33,493.6,494.33,4643.0
2024-07-23 14:10:00,494.47,494.82,493.76,494.15,8492.0,494.47,494.82,493.76,494.15,8492.0
2024-07-23 14:15:00,494.22,494.34,493.59,493.59,4049.0,494.22,494.34,493.59,493.59,4049.0
2024-07-23 14:20:00,493.58,493.98,493.58,493.98,3984.0,493.58,493.98,493.58,493.98,3984.0
2024-07-23 14:25:00,494.05,494.29,493.41,494.29,8619.0,494.05,494.29,493.41,494.29,8619.0
2024-07-23 14:30:00,494.24,494.83,494.23,494.76,2651.0,494.24,494.83,494.23,494.76,2651.0
2024-07-23 14:35:00,494.61,495.21,494.55,495.12,4157.0,494.61,495.21,494.55,495.12,4157.0
2024-07-23 14:40:00,495.0,495.12,494.65,494.93,8788.0,495.0,495.12,494.65,494.93,8788.0
2024-07-23 14:45:00,495.14,495.22,494.95,495.01,3471.0,495.14,495.22,494.95,495.01,3471.0
2024-07-23 14:50:00,495.05,495.24,494.98,494.98,2585.0,495.05,495.24,494.98,494.98,2585.0
2024-07-23 14:55:00,495.13,495.24,494.86,495.09,3755.0,495.13,495.24,494.86,495.09,3755.0
2024-07-23 15:00:00,494.9,495.08,494.29,494.29,4674.0,494.9,495.08,494.29,494.29,4674.0
2024-07-23 15:05:00,494.15,494.31,494.01,494.31,1600.0,494.15,494.31,494.01,494.31,1600.0
2024-07-23 15:10:00,494.42,494.42,493.97,493.98,1195.0,494.42,494.42,493.97,493.98,1195.0
2024-07-23 15:15:00,493.83,494.13,493.7,493.89,2574.0,493.83,494.13,493.7,493.89,2574.0
2024-07-23 15:20:00,493.7,493.98,493.7,493.87,2326.0,493.7,493.98,493.7,493.87,2326.0
2024-07-23 15:25:00,493.78,493.78,493.25,493.52,2292.0,493.78,493.78,493.25,493.52,2292.0
2024-07-23 15:30:00,493.54,493.72,493.23,493.23,2011.0,493.54,493.72,493.23,493.23,2011.0
2024-07-23 15:35:00,493.08,493.08,492.38,492.41,2738.0,493.08,493.08,492.38,492.41,2738.0
2024-07-23 15:40:00,492.36,492.36,491.15,491.22,4157.0,492.36,492.36,491.15,491.22,4157.0
2024-07-23 15:45:00,491.37,491.84,491.1,491.81,5429.0,491.37,491.84,491.1,491.81,5429.0
2024-07-23 15:50:00,491.92,492.24,489.94,489.97,11500.0,491.92,492.24,489.94,489.97,11500.0
2024-07-23 15:55:00,490.1,490.5,489.89,490.25,21870.0,490.1,490.5,489.89,490.25,21870.0
2024-07-24 09:30:00,488.46,489.99,486.25,488.82,19592.0,488.46,489.99,486.25,488.82,19592.0
2024-07-24 09:35:00,488.83,490.89,488.82,490.86,5256.0,488.83,490.89,488.82,490.86,5256.0
2024-07-24 09:40:00,491.27,491.27,489.81,490.2,1100.0,491.27,491.27,489.81,490.2,1100.0
2024-07-24 09:45:00,490.96,491.99,488.9,490.3,4500.0,490.96,491.99,488.9,490.3,4500.0
2024-07-24 09:50:00,490.3,490.51,489.25,490.1,2553.0,490.3,490.51,489.25,490.1,2553.0
2024-07-24 09:55:00,490.1,491.2,489.73,491.2,1428.0,490.1,491.2,489.73,491.2,1428.0
2024-07-24 10:00:00,490.62,490.92,490.27,490.67,2550.0,490.62,490.92,490.27,490.67,2550.0
2024-07-24 10:05:00,491.19,491.41,490.74,491.09,2100.0,491.19,491.41,490.74,491.09,2100.0
2024-07-24 10:10:00,491.09,491.09,490.31,490.51,1433.0,491.09,491.09,490.31,490.51,1433.0
2024-07-24 10:15:00,490.37,490.37,489.58,489.71,3316.0,490.37,490.37,489.58,489.71,3316.0
2024-07-24 10:20:00,489.86,490.69,489.69,490.1,1907.0,489.86,490.69,489.69,490.1,1907.0
2024-07-24 10:25:00,489.64,489.82,489.01,489.35,4306.0,489.64,489.82,489.01,489.35,4306.0
2024-07-24 10:30:00,489.4,489.4,488.48,488.9,4363.0,489.4,489.4,488.48,488.9,4363.0
2024-07-24 10:35:00,488.92,489.16,487.88,487.88,5823.0,488.92,489.16,487.88,487.88,5823.0
2024-07-24 10:40:00,487.98,489.0,487.68,489.0,2704.0,487.98,489.0,487.68,489.0,2704.0
2024-07-24 10:45:00,488.74,489.86,488.73,489.84,3188.0,488.74,489.86,488.73,489.84,3188.0
2024-07-24 10:50:00,489.36,490.33,489.35,489.83,3749.0,489.36,490.33,489.35,489.83,3749.0
2024-07-24 10:55:00,489.52,489.52,489.18,489.29,1500.0,489.52,489.52,489.18,489.29,1500.0
2024-07-24 11:00:00,489.23,489.33,488.6,488.64,3145.0,489.23,489.33,488.6,488.64,3145.0
2024-07-24 11:05:00,488.65,489.7,488.37,489.33,3948.0,488.65,489.7,488.37,489.33,3948.0
2024-07-24 11:10:00,489.4,489.4,488.5,488.5,540.0,489.4,489.4,488.5,488.5,540.0
2024-07-24 11:15:00,488.42,488.58,488.2,488.26,1500.0,488.42,488.58,488.2,488.26,1500.0
2024-07-24 11:20:00,488.18,488.96,488.18,488.64,3437.0,488.18,488.96,488.18,488.64,3437.0
2024-07-24 11:25:00,488.68,488.89,488.12,488.2,1625.0,488.68,488.89,488.12,488.2,1625.0
2024-07-24 11:30:00,487.57,488.22,487.52,487.87,2100.0,487.57,488.22,487.52,487.87,2100.0
2024-07-24 11:35:00,488.04,488.75,488.0,488.68,1600.0,488.04,488.75,488.0,488.68,1600.0
2024-07-24 11:40:00,488.75,489.15,488.46,488.71,1845.0,488.75,489.15,488.46,488.71,1845.0
2024-07-24 11:45:00,488.68,489.15,488.2,488.53,3100.0,488.68,489.15,488.2,488.53,3100.0
2024-07-24 11:50:00,488.59,489.67,488.42,489.53,3443.0,488.59,489.67,488.42,489.53,3443.0
2024-07-24 11:55:00,489.79,490.32,489.7,489.75,1356.0,489.79,490.32,489.7,489.75,1356.0
2024-07-24 12:00:00,489.61,490.09,489.61,489.73,1400.0,489.61,490.09,489.61,489.73,1400.0
2024-07-24 12:05:00,490.15,490.45,489.34,489.34,2243.0,490.15,490.45,489.34,489.34,2243.0
2024-07-24 12:10:00,489.54,490.15,489.54,490.15,2103.0,489.54,490.15,489.54,490.15,2103.0
2024-07-24 12:15:00,489.85,490.4,489.83,490.05,1600.0,489.85,490.4,489.83,490.05,1600.0
2024-07-24 12:20:00,490.04,490.45,490.04,490.18,1500.0,490.04,490.45,490.04,490.18,1500.0
2024-07-24 12:25:00,490.02,490.79,489.63,490.58,2404.0,490.02,490.79,489.63,490.58,2404.0
2024-07-24 12:30:00,490.5,490.96,490.47,490.76,1783.0,490.5,490.96,490.47,490.76,1783.0
2024-07-24 12:35:00,490.58,490.82,490.38,490.62,2759.0,490.58,490.82,490.38,490.62,2759.0
2024-07-24 12:40:00,490.6,491.27,490.6,491.1,1543.0,490.6,491.27,490.6,491.1,1543.0
2024-07-24 12:45:00,491.24,491.43,490.97,490.99,1700.0,491.24,491.43,490.97,490.99,1700.0
2024-07-24 12:50:00,490.75,490.75,489.95,489.95,700.0,490.75,490.75,489.95,489.95,700.0
2024-07-24 12:55:00,489.95,490.74,489.95,490.48,2466.0,489.95,490.74,489.95,490.48,2466.0
2024-07-24 13:00:00,490.56,490.96,490.33,490.33,805.0,490.56,490.96,490.33,490.33,805.0
2024-07-24 13:05:00,490.53,491.26,490.52,491.15,2200.0,490.53,491.26,490.52,491.15,2200.0
2024-07-24 13:10:00,491.12,491.38,490.83,491.0,1161.0,491.12,491.38,490.83,491.0,1161.0
2024-07-24 13:15:00,491.08,491.35,490.6,490.6,2239.0,491.08,491.35,490.6,490.6,2239.0
2024-07-24 13:20:00,490.52,490.85,490.38,490.66,1800.0,490.52,490.85,490.38,490.66,1800.0
2024-07-24 13:25:00,490.57,491.09,490.47,490.63,1110.0,490.57,491.09,490.47,490.63,1110.0
2024-07-24 13:30:00,490.66,490.77,490.29,490.6,2264.0,490.66,490.77,490.29,490.6,2264.0
2024-07-24 13:35:00,490.52,490.52,490.2,490.24,1310.0,490.52,490.52,490.2,490.24,1310.0
2024-07-24 13:40:00,490.25,490.76,490.09,490.64,3314.0,490.25,490.76,490.09,490.64,3314.0
2024-07-24 13:45:00,490.75,491.33,490.65,490.65,4479.0,490.75,491.33,490.65,490.65,4479.0
2024-07-24 13:50:00,490.56,490.67,490.31,490.61,2216.0,490.56,490.67,490.31,490.61,2216.0
2024-07-24 13:55:00,490.44,491.05,490.3,490.93,3913.0,490.44,491.05,490.3,490.93,3913.0
2024-07-24 14:00:00,491.02,491.28,490.79,490.85,1196.0,491.02,491.28,490.79,490.85,1196.0
2024-07-24 14:05:00,490.61,491.21,490.61,490.88,1942.0,490.61,491.21,490.61,490.88,1942.0
2024-07-24 14:10:00,490.94,491.68,490.72,491.42,4991.0,490.94,491.68,490.72,491.42,4991.0
2024-07-24 14:15:00,491.3,491.86,490.65,490.65,1154.0,491.3,491.86,490.65,490.65,1154.0
2024-07-24 14:20:00,490.77,491.08,490.62,491.0,2877.0,490.77,491.08,490.62,491.0,2877.0
2024-07-24 14:25:00,491.06,491.17,490.64,490.8,2504.0,491.06,491.17,490.64,490.8,2504.0
2024-07-24 14:30:00,490.46,490.62,490.21,490.59,867.0,490.46,490.62,490.21,490.59,867.0
2024-07-24 14:35:00,490.37,491.0,490.22,490.68,2807.0,490.37,491.0,490.22,490.68,2807.0
2024-07-24 14:40:00,490.6,490.88,490.16,490.19,1878.0,490.6,490.88,490.16,490.19,1878.0
2024-07-24 14:45:00,489.84,490.31,489.82,490.18,1834.0,489.84,490.31,489.82,490.18,1834.0
2024-07-24 14:50:00,490.33,490.47,490.12,490.12,1500.0,490.33,490.47,490.12,490.12,1500.0
2024-07-24 14:55:00,490.31,490.5,490.16,490.36,2347.0,490.31,490.5,490.16,490.36,2347.0
2024-07-24 15:00:00,490.46,490.72,490.18,490.18,1792.0,490.46,490.72,490.18,490.18,1792.0
2024-07-24 15:05:00,490.26,490.26,489.69,489.91,2250.0,490.26,490.26,489.69,489.91,2250.0
2024-07-24 15:10:00,489.97,490.52,489.96,490.4,2011.0,489.97,490.52,489.96,490.4,2011.0
2024-07-24 15:15:00,490.5,490.75,490.33,490.57,3478.0,490.5,490.75,490.33,490.57,3478.0
2024-07-24 15:20:00,490.75,490.92,490.42,490.77,2331.0,490.75,490.92,490.42,490.77,2331.0
2024-07-24 15:25:00,490.61,491.1,490.59,491.1,3171.0,490.61,491.1,490.59,491.1,3171.0
2024-07-24 15:30:00,491.11,491.56,490.75,491.45,4209.0,491.11,491.56,490.75,491.45,4209.0
2024-07-24 15:35:00,491.57,491.57,491.21,491.44,2817.0,491.57,491.57,491.21,491.44,2817.0
2024-07-24 15:40:00,491.41,491.78,491.1,491.1,5752.0,491.41,491.78,491.1,491.1,5752.0
2024-07-24 15:45:00,490.97,491.38,490.67,491.25,6107.0,490.97,491.38,490.67,491.25,6107.0
2024-07-24 15:50:00,491.41,491.85,490.23,490.38,17274.0,491.41,491.85,490.23,490.38,17274.0
2024-07-24 15:55:00,489.86,491.22,489.64,491.12,36347.0,489.86,491.22,489.64,491.12,36347.0
2024-07-25 09:30:00,494.0,499.0,494.0,498.0,14989.0,494.0,499.0,494.0,498.0,14989.0
2024-07-25 09:35:00,498.0,499.44,497.2,498.43,5061.0,498.0,499.44,497.2,498.43,5061.0
2024-07-25 09:40:00,498.57,499.48,498.35,499.48,3510.0,498.57,499.48,498.35,499.48,3510.0
2024-07-25 09:45:00,499.48,499.48,497.72,498.31,11043.0,499.48,499.48,497.72,498.31,11043.0
2024-07-25 09:50:00,498.41,500.6,498.41,500.6,11221.0,498.41,500.6,498.41,500.6,11221.0
2024-07-25 09:55:00,500.51,500.59,499.32,499.32,3907.0,500.51,500.59,499.32,499.32,3907.0
2024-07-25 10:00:00,499.16,501.71,498.8,501.71,7414.0,499.16,501.71,498.8,501.71,7414.0
2024-07-25 10:05:00,501.8,503.46,501.72,502.42,6974.0,501.8,503.46,501.72,502.42,6974.0
2024-07-25 10:10:00,501.92,502.54,500.72,501.16,7828.0,501.92,502.54,500.72,501.16,7828.0
2024-07-25 10:15:00,501.59,502.83,501.28,502.77,6042.0,501.59,502.83,501.28,502.77,6042.0
2024-07-25 10:20:00,502.65,503.99,502.61,503.54,7600.0,502.65,503.99,502.61,503.54,7600.0
2024-07-25 10:25:00,503.47,503.5,501.88,501.88,6032.0,503.47,503.5,501.88,501.88,6032.0
2024-07-25 10:30:00,502.5,502.5,498.3,498.31,3698.0,502.5,502.5,498.3,498.31,3698.0
2024-07-25 10:35:00,498.44,498.45,496.17,496.67,4582.0,498.44,498.45,496.17,496.67,4582.0
2024-07-25 10:40:00,496.26,496.26,493.63,493.77,5104.0,496.26,496.26,493.63,493.77,5104.0
2024-07-25 10:45:00,493.9,493.93,492.54,493.31,7543.0,493.9,493.93,492.54,493.31,7543.0
2024-07-25 10:50:00,493.23,494.11,492.8,492.83,4294.0,493.23,494.11,492.8,492.83,4294.0
2024-07-25 10:55:00,492.81,494.1,492.4,494.01,3083.0,492.81,494.1,492.4,494.01,3083.0
2024-07-25 11:00:00,493.44,493.91,492.75,493.34,4756.0,493.44,493.91,492.75,493.34,4756.0
2024-07-25 11:05:00,493.74,495.07,493.37,494.27,4933.0,493.74,495.07,493.37,494.27,4933.0
2024-07-25 11:10:00,494.27,495.41,494.12,494.76,6559.0,494.27,495.41,494.12,494.76,6559.0
2024-07-25 11:15:00,494.73,495.49,494.59,494.76,3074.0,494.73,495.49,494.59,494.76,3074.0
2024-07-25 11:20:00,494.86,495.12,493.84,494.14,3988.0,494.86,495.12,493.84,494.14,3988.0
2024-07-25 11:25:00,493.93,493.93,492.2,492.77,5880.0,493.93,493.93,492.2,492.77,5880.0
2024-07-25 11:30:00,492.84,493.83,492.73,493.76,2276.0,492.84,493.83,492.73,493.76,2276.0
2024-07-25 11:35:00,493.77,494.7,493.76,494.17,3176.0,493.77,494.7,493.76,494.17,3176.0
2024-07-25 11:40:00,494.52,494.52,494.04,494.45,1718.0,494.52,494.52,494.04,494.45,1718.0
2024-07-25 11:45:00,494.11,494.45,493.87,494.25,4509.0,494.11,494.45,493.87,494.25,4509.0
2024-07-25 11:50:00,494.25,494.94,493.9,494.94,4299.0,494.25,494.94,493.9,494.94,4299.0
2024-07-25 11:55:00,494.15,494.34,493.6,493.89,2895.0,494.15,494.34,493.6,493.89,2895.0
2024-07-25 12:00:00,494.15,495.05,493.88,494.83,2291.0,494.15,495.05,493.88,494.83,2291.0
2024-07-25 12:05:00,495.09,495.57,495.04,495.57,1679.0,495.09,495.57,495.04,495.57,1679.0
2024-07-25 12:10:00,495.7,496.56,495.58,496.56,1045.0,495.7,496.56,495.58,496.56,1045.0
2024-07-25 12:15:00,496.45,496.81,496.14,496.29,3812.0,496.45,496.81,496.14,496.29,3812.0
2024-07-25 12:20:00,496.29,496.86,496.18,496.74,2072.0,496.29,496.86,496.18,496.74,2072.0
2024-07-25 12:25:00,496.31,496.48,496.0,496.01,1037.0,496.31,496.48,496.0,496.01,1037.0
2024-07-25 12:30:00,495.98,495.98,494.89,495.56,1663.0,495.98,495.98,494.89,495.56,1663.0
2024-07-25 12:35:00,495.31,495.41,495.19,495.21,1393.0,495.31,495.41,495.19,495.21,1393.0
2024-07-25 12:40:00,495.13,495.36,494.9,495.28,1310.0,495.13,495.36,494.9,495.28,1310.0
2024-07-25 12:45:00,495.27,495.43,494.31,494.31,1001.0,495.27,495.43,494.31,494.31,1001.0
2024-07-25 12:50:00,494.45,494.83,494.41,494.77,2207.0,494.45,494.83,494.41,494.77,2207.0
2024-07-25 12:55:00,494.72,494.72,494.49,494.49,667.0,494.72,494.72,494.49,494.49,667.0
2024-07-25 13:00:00,494.89,494.89,494.55,494.85,1000.0,494.89,494.89,494.55,494.85,1000.0
2024-07-25 13:05:00,494.55,494.9,494.55,494.89,569.0,494.55,494.9,494.55,494.89,569.0
2024-07-25 13:10:00,495.09,495.09,494.95,495.06,540.0,495.09,495.09,494.95,495.06,540.0
2024-07-25 13:15:00,494.8,494.8,493.74,493.96,1143.0,494.8,494.8,493.74,493.96,1143.0
2024-07-25 13:20:00,493.74,495.0,493.7,494.75,6296.0,493.74,495.0,493.7,494.75,6296.0
2024-07-25 13:25:00,494.97,495.77,494.88,495.73,1636.0,494.97,495.77,494.88,495.73,1636.0
2024-07-25 13:30:00,495.58,495.78,495.49,495.5,1062.0,495.58,495.78,495.49,495.5,1062.0
2024-07-25 13:35:00,495.62,496.36,495.61,496.25,3355.0,495.62,496.36,495.61,496.25,3355.0
2024-07-25 13:40:00,496.26,497.09,496.26,496.44,3383.0,496.26,497.09,496.26,496.44,3383.0
2024-07-25 13:45:00,496.41,496.41,493.87,493.87,23064.0,496.41,496.41,493.87,493.87,23064.0
2024-07-25 13:50:00,493.21,493.71,493.12,493.51,1474.0,493.21,493.71,493.12,493.51,1474.0
2024-07-25 13:55:00,493.68,494.34,492.95,493.75,4351.0,493.68,494.34,492.95,493.75,4351.0
2024-07-25 14:00:00,494.24,494.24,492.61,493.52,1786.0,494.24,494.24,492.61,493.52,1786.0
2024-07-25 14:05:00,493.25,493.73,492.86,492.86,1075.0,493.25,493.73,492.86,492.86,1075.0
2024-07-25 14:10:00,493.38,493.52,492.83,493.26,1558.0,493.38,493.52,492.83,493.26,1558.0
2024-07-25 14:15:00,493.06,493.25,492.54,493.18,1807.0,493.06,493.25,492.54,493.18,1807.0
2024-07-25 14:20:00,493.01,493.2,492.57,492.7,1010.0,493.01,493.2,492.57,492.7,1010.0
2024-07-25 14:25:00,492.61,493.19,492.6,492.71,957.0,492.61,493.19,492.6,492.71,957.0
2024-07-25 14:30:00,492.53,492.77,492.13,492.13,2100.0,492.53,492.77,492.13,492.13,2100.0
2024-07-25 14:35:00,492.22,492.22,491.6,492.01,1600.0,492.22,492.22,491.6,492.01,1600.0
2024-07-25 14:40:00,492.03,492.49,491.89,492.38,1658.0,492.03,492.49,491.89,492.38,1658.0
2024-07-25 14:45:00,491.79,492.06,490.89,491.48,3910.0,491.79,492.06,490.89,491.48,3910.0
2024-07-25 14:50:00,491.38,491.68,491.21,491.48,1428.0,491.38,491.68,491.21,491.48,1428.0
2024-07-25 14:55:00,491.23,491.83,490.9,491.28,3267.0,491.23,491.83,490.9,491.28,3267.0
2024-07-25 15:00:00,491.09,491.69,490.7,491.64,5452.0,491.09,491.69,490.7,491.64,5452.0
2024-07-25 15:05:00,491.68,492.49,491.24,491.24,2036.0,491.68,492.49,491.24,491.24,2036.0
2024-07-25 15:10:00,491.59,492.39,491.58,492.39,1607.0,491.59,492.39,491.58,492.39,1607.0
2024-07-25 15:15:00,491.95,492.46,491.27,492.19,5535.0,491.95,492.46,491.27,492.19,5535.0
2024-07-25 15:20:00,492.29,493.14,491.66,493.11,3857.0,492.29,493.14,491.66,493.11,3857.0
2024-07-25 15:25:00,492.91,494.21,492.91,494.14,1486.0,492.91,494.21,492.91,494.14,1486.0
2024-07-25 15:30:00,493.89,494.96,493.76,493.81,10979.0,493.89,494.96,493.76,493.81,10979.0
2024-07-25 15:35:00,493.82,494.36,493.26,493.26,11059.0,493.82,494.36,493.26,493.26,11059.0
2024-07-25 15:40:00,493.44,493.61,492.16,492.25,3246.0,493.44,493.61,492.16,492.25,3246.0
2024-07-25 15:45:00,492.42,493.14,492.23,492.88,8296.0,492.42,493.14,492.23,492.88,8296.0
2024-07-25 15:50:00,493.25,493.29,491.64,491.65,15986.0,493.25,493.29,491.64,491.65,15986.0
2024-07-25 15:55:00,491.28,493.3,490.89,491.82,57390.0,491.28,493.3,490.89,491.82,57390.0
2024-07-26 09:30:00,493.91,494.91,492.16,493.42,15191.0,493.91,494.91,492.16,493.42,15191.0
2024-07-26 09:35:00,493.78,496.9,493.67,496.09,3307.0,493.78,496.9,493.67,496.09,3307.0
2024-07-26 09:40:00,496.3,496.74,495.45,496.62,3061.0,496.3,496.74,495.45,496.62,3061.0
2024-07-26 09:45:00,496.74,498.9,496.73,498.55,4330.0,496.74,498.9,496.73,498.55,4330.0
2024-07-26 09:50:00,498.58,499.85,498.31,499.27,3333.0,498.58,499.85,498.31,499.27,3333.0
2024-07-26 09:55:00,499.33,500.99,498.54,500.17,9172.0,499.33,500.99,498.54,500.17,9172.0
2024-07-26 10:00:00,500.17,500.34,498.94,500.09,5230.0,500.17,500.34,498.94,500.09,5230.0
2024-07-26 10:05:00,500.06,500.11,497.8,498.45,2643.0,500.06,500.11,497.8,498.45,2643.0
2024-07-26 10:10:00,498.49,499.57,498.37,499.02,5511.0,498.49,499.57,498.37,499.02,5511.0
2024-07-26 10:15:00,499.2,499.32,497.94,498.21,3283.0,499.2,499.32,497.94,498.21,3283.0
2024-07-26 10:20:00,498.41,499.13,498.0,499.05,5759.0,498.41,499.13,498.0,499.05,5759.0
2024-07-26 10:25:00,499.31,499.98,499.24,499.43,3144.0,499.31,499.98,499.24,499.43,3144.0
2024-07-26 10:30:00,499.33,499.33,498.18,498.95,6269.0,499.33,499.33,498.18,498.95,6269.0
2024-07-26 10:35:00,498.87,499.7,498.65,499.52,4674.0,498.87,499.7,498.65,499.52,4674.0
2024-07-26 10:40:00,499.32,499.69,499.02,499.58,4941.0,499.32,499.69,499.02,499.58,4941.0
2024-07-26 10:45:00,499.53,499.69,498.41,498.51,6426.0,499.53,499.69,498.41,498.51,6426.0
2024-07-26 10:50:00,498.56,499.3,497.98,498.76,8599.0,498.56,499.3,497.98,498.76,8599.0
2024-07-26 10:55:00,498.95,499.01,497.94,498.74,9868.0,498.95,499.01,497.94,498.74,9868.0
2024-07-26 11:00:00,499.01,499.49,498.83,499.24,4927.0,499.01,499.49,498.83,499.24,4927.0
2024-07-26 11:05:00,499.18,499.65,498.9,499.65,6247.0,499.18,499.65,498.9,499.65,6247.0
2024-07-26 11:10:00,499.65,501.34,499.65,501.03,4609.0,499.65,501.34,499.65,501.03,4609.0
2024-07-26 11:15:00,501.1,501.14,500.49,500.82,3126.0,501.1,501.14,500.49,500.82,3126.0
2024-07-26 11:20:00,500.92,501.19,500.66,501.09,3509.0,500.92,501.19,500.66,501.09,3509.0
2024-07-26 11:25:00,501.21,502.15,500.22,501.99,9392.0,501.21,502.15,500.22,501.99,9392.0
2024-07-26 11:30:00,502.0,502.21,501.16,501.16,7969.0,502.0,502.21,501.16,501.16,7969.0
2024-07-26 11:35:00,501.38,501.69,500.96,501.62,3457.0,501.38,501.69,500.96,501.62,3457.0
2024-07-26 11:40:00,501.63,502.1,501.1,501.31,6133.0,501.63,502.1,501.1,501.31,6133.0
2024-07-26 11:45:00,501.46,501.72,501.18,501.55,5276.0,501.46,501.72,501.18,501.55,5276.0
2024-07-26 11:50:00,501.66,502.45,501.66,502.06,5359.0,501.66,502.45,501.66,502.06,5359.0
2024-07-26 11:55:00,502.12,502.19,501.61,502.15,3532.0,502.12,502.19,501.61,502.15,3532.0
2024-07-26 12:00:00,501.75,501.97,501.55,501.8,1100.0,501.75,501.97,501.55,501.8,1100.0
2024-07-26 12:05:00,501.65,502.81,501.61,502.81,4592.0,501.65,502.81,501.61,502.81,4592.0
2024-07-26 12:10:00,502.81,502.97,502.06,502.06,1136.0,502.81,502.97,502.06,502.06,1136.0
2024-07-26 12:15:00,502.2,502.37,500.83,500.98,3089.0,502.2,502.37,500.83,500.98,3089.0
2024-07-26 12:20:00,500.96,501.29,500.0,500.0,3396.0,500.96,501.29,500.0,500.0,3396.0
2024-07-26 12:25:00,500.41,500.99,500.4,500.98,1926.0,500.41,500.99,500.4,500.98,1926.0
2024-07-26 12:30:00,500.57,500.59,500.57,500.59,200.0,500.57,500.59,500.57,500.59,200.0
2024-07-26 12:35:00,500.28,500.82,500.2,500.26,1332.0,500.28,500.82,500.2,500.26,1332.0
2024-07-26 12:40:00,500.6,501.45,500.6,501.44,2517.0,500.6,501.45,500.6,501.44,2517.0
2024-07-26 12:45:00,500.78,501.44,500.44,500.54,1241.0,500.78,501.44,500.44,500.54,1241.0
2024-07-26 12:50:00,500.71,500.74,499.97,499.98,1105.0,500.71,500.74,499.97,499.98,1105.0
2024-07-26 12:55:00,500.19,500.91,500.06,500.06,1640.0,500.19,500.91,500.06,500.06,1640.0
2024-07-26 13:00:00,500.69,500.69,500.39,500.39,600.0,500.69,500.69,500.39,500.39,600.0
2024-07-26 13:05:00,500.39,500.72,500.18,500.31,1614.0,500.39,500.72,500.18,500.31,1614.0
2024-07-26 13:10:00,499.86,499.98,499.75,499.76,959.0,499.86,499.98,499.75,499.76,959.0
2024-07-26 13:15:00,499.75,499.75,499.44,499.67,1583.0,499.75,499.75,499.44,499.67,1583.0
2024-07-26 13:20:00,499.57,499.94,499.15,499.21,1721.0,499.57,499.94,499.15,499.21,1721.0
2024-07-26 13:25:00,499.45,499.48,499.26,499.48,813.0,499.45,499.48,499.26,499.48,813.0
2024-07-26 13:30:00,499.22,500.04,499.19,500.04,4044.0,499.22,500.04,499.19,500.04,4044.0
2024-07-26 13:35:00,498.36,498.5,497.8,498.13,1470.0,498.36,498.5,497.8,498.13,1470.0
2024-07-26 13:40:00,498.3,498.51,497.8,498.34,1300.0,498.3,498.51,497.8,498.34,1300.0
2024-07-26 13:45:00,498.5,498.62,498.14,498.27,1300.0,498.5,498.62,498.14,498.27,1300.0
2024-07-26 13:50:00,497.86,498.23,497.53,497.53,847.0,497.86,498.23,497.53,497.53,847.0
2024-07-26 13:55:00,497.8,498.25,497.47,498.13,3103.0,497.8,498.25,497.47,498.13,3103.0
2024-07-26 14:00:00,498.11,498.43,497.96,497.96,2407.0,498.11,498.43,497.96,497.96,2407.0
2024-07-26 14:05:00,497.89,498.2,497.82,498.15,800.0,497.89,498.2,497.82,498.15,800.0
2024-07-26 14:10:00,498.2,498.21,497.51,497.64,1690.0,498.2,498.21,497.51,497.64,1690.0
2024-07-26 14:15:00,497.64,497.64,496.71,497.12,2137.0,497.64,497.64,496.71,497.12,2137.0
2024-07-26 14:20:00,496.52,496.89,496.3,496.87,1700.0,496.52,496.89,496.3,496.87,1700.0
2024-07-26 14:25:00,496.98,497.07,496.75,496.75,959.0,496.98,497.07,496.75,496.75,959.0
2024-07-26 14:30:00,496.63,496.97,496.26,496.61,2224.0,496.63,496.97,496.26,496.61,2224.0
2024-07-26 14:35:00,496.58,496.74,496.3,496.62,1666.0,496.58,496.74,496.3,496.62,1666.0
2024-07-26 14:40:00,496.44,496.44,495.55,496.04,2895.0,496.44,496.44,495.55,496.04,2895.0
2024-07-26 14:45:00,496.2,496.47,495.79,496.42,1228.0,496.2,496.47,495.79,496.42,1228.0
2024-07-26 14:50:00,496.02,496.43,495.93,495.94,1700.0,496.02,496.43,495.93,495.94,1700.0
2024-07-26 14:55:00,495.71,495.96,495.64,495.8,2437.0,495.71,495.96,495.64,495.8,2437.0
2024-07-26 15:00:00,495.74,495.74,495.22,495.22,1900.0,495.74,495.74,495.22,495.22,1900.0
2024-07-26 15:05:00,495.15,495.91,494.93,495.9,1870.0,495.15,495.91,494.93,495.9,1870.0
2024-07-26 15:10:00,495.92,496.59,495.91,496.55,2102.0,495.92,496.59,495.91,496.55,2102.0
2024-07-26 15:15:00,496.4,496.44,496.03,496.44,700.0,496.4,496.44,496.03,496.44,700.0
2024-07-26 15:20:00,496.48,496.58,496.41,496.41,524.0,496.48,496.58,496.41,496.41,524.0
2024-07-26 15:25:00,496.8,497.17,496.68,497.02,2179.0,496.8,497.17,496.68,497.02,2179.0
2024-07-26 15:30:00,496.83,496.95,496.46,496.46,1324.0,496.83,496.95,496.46,496.46,1324.0
2024-07-26 15:35:00,496.42,497.24,496.42,497.02,3331.0,496.42,497.24,496.42,497.02,3331.0
2024-07-26 15:40:00,497.29,497.44,496.75,496.84,3402.0,497.29,497.44,496.75,496.84,3402.0
2024-07-26 15:45:00,497.17,497.17,496.74,496.96,2988.0,497.17,497.17,496.74,496.96,2988.0
2024-07-26 15:50:00,496.95,497.05,495.33,495.45,8765.0,496.95,497.05,495.33,495.45,8765.0
2024-07-26 15:55:00,494.92,495.59,494.8,495.26,18009.0,494.92,495.59,494.8,495.26,18009.0
2024-07-29 09:30:00,495.12,495.3,494.07,494.52,22451.0,495.12,495.3,494.07,494.52,22451.0
2024-07-29 09:35:00,493.96,497.57,493.85,496.95,3731.0,493.96,497.57,493.85,496.95,3731.0
2024-07-29 09:40:00,497.05,498.87,496.62,498.7,5277.0,497.05,498.87,496.62,498.7,5277.0
2024-07-29 09:45:00,498.37,499.0,497.75,497.75,4532.0,498.37,499.0,497.75,497.75,4532.0
2024-07-29 09:50:00,497.75,498.92,497.28,498.27,5971.0,497.75,498.92,497.28,498.27,5971.0
2024-07-29 09:55:00,497.94,499.24,497.94,498.73,2884.0,497.94,499.24,497.94,498.73,2884.0
2024-07-29 10:00:00,498.65,500.45,498.65,500.38,4893.0,498.65,500.45,498.65,500.38,4893.0
2024-07-29 10:05:00,500.39,500.44,499.66,500.34,3636.0,500.39,500.44,499.66,500.34,3636.0
2024-07-29 10:10:00,500.23,501.43,499.7,500.8,4146.0,500.23,501.43,499.7,500.8,4146.0
2024-07-29 10:15:00,500.58,500.58,500.28,500.53,1279.0,500.58,500.58,500.28,500.53,1279.0
2024-07-29 10:20:00,500.54,501.22,500.15,500.22,2403.0,500.54,501.22,500.15,500.22,2403.0
2024-07-29 10:25:00,500.48,500.68,499.67,500.1,1381.0,500.48,500.68,499.67,500.1,1381.0
2024-07-29 10:30:00,499.8,499.8,497.7,497.71,1802.0,499.8,499.8,497.7,497.71,1802.0
2024-07-29 10:35:00,497.35,498.09,497.15,498.05,1270.0,497.35,498.09,497.15,498.05,1270.0
2024-07-29 10:40:00,498.04,498.33,497.9,498.19,1978.0,498.04,498.33,497.9,498.19,1978.0
2024-07-29 10:45:00,498.0,498.0,497.21,497.21,2763.0,498.0,498.0,497.21,497.21,2763.0
2024-07-29 10:50:00,497.52,497.76,497.15,497.43,1482.0,497.52,497.76,497.15,497.43,1482.0
2024-07-29 10:55:00,497.41,498.41,497.4,498.41,3233.0,497.41,498.41,497.4,498.41,3233.0
2024-07-29 11:00:00,498.41,499.13,497.87,498.01,5434.0,498.41,499.13,497.87,498.01,5434.0
2024-07-29 11:05:00,497.65,498.22,497.65,497.73,2209.0,497.65,498.22,497.65,497.73,2209.0
2024-07-29 11:10:00,497.84,497.84,497.84,497.84,139.0,497.84,497.84,497.84,497.84,139.0
2024-07-29 11:15:00,498.51,498.78,498.5,498.56,1201.0,498.51,498.78,498.5,498.56,1201.0
2024-07-29 11:20:00,498.89,498.95,498.88,498.93,412.0,498.89,498.95,498.88,498.93,412.0
2024-07-29 11:25:00,498.65,498.77,498.38,498.77,1227.0,498.65,498.77,498.38,498.77,1227.0
2024-07-29 11:30:00,498.75,498.76,498.17,498.74,5830.0,498.75,498.76,498.17,498.74,5830.0
2024-07-29 11:35:00,498.51,499.47,498.51,499.35,783.0,498.51,499.47,498.51,499.35,783.0
2024-07-29 11:40:00,499.21,499.62,498.79,499.57,1810.0,499.21,499.62,498.79,499.57,1810.0
2024-07-29 11:45:00,499.67,499.99,499.51,499.71,5386.0,499.67,499.99,499.51,499.71,5386.0
2024-07-29 11:50:00,499.7,500.06,499.7,499.81,1470.0,499.7,500.06,499.7,499.81,1470.0
2024-07-29 11:55:00,500.1,500.19,499.74,499.81,1763.0,500.1,500.19,499.74,499.81,1763.0
2024-07-29 12:00:00,500.26,500.4,500.12,500.26,768.0,500.26,500.4,500.12,500.26,768.0
2024-07-29 12:05:00,500.28,500.53,499.64,500.01,4395.0,500.28,500.53,499.64,500.01,4395.0
2024-07-29 12:10:00,500.19,500.58,499.67,500.58,2039.0,500.19,500.58,499.67,500.58,2039.0
2024-07-29 12:15:00,500.58,500.68,500.29,500.46,700.0,500.58,500.68,500.29,500.46,700.0
2024-07-29 12:20:00,501.05,501.21,500.5,501.21,2509.0,501.05,501.21,500.5,501.21,2509.0
2024-07-29 12:25:00,500.81,500.97,500.57,500.57,1773.0,500.81,500.97,500.57,500.57,1773.0
2024-07-29 12:30:00,500.71,501.54,500.66,500.79,3095.0,500.71,501.54,500.66,500.79,3095.0
2024-07-29 12:35:00,501.21,501.57,500.97,501.16,839.0,501.21,501.57,500.97,501.16,839.0
2024-07-29 12:40:00,501.57,501.57,500.52,500.69,3717.0,501.57,501.57,500.52,500.69,3717.0
2024-07-29 12:45:00,500.26,500.53,500.22,500.43,1211.0,500.26,500.53,500.22,500.43,1211.0
2024-07-29 12:50:00,500.22,500.69,499.92,500.69,841.0,500.22,500.69,499.92,500.69,841.0
2024-07-29 12:55:00,500.96,500.96,500.96,500.96,100.0,500.96,500.96,500.96,500.96,100.0
2024-07-29 13:00:00,500.64,501.0,500.3,500.85,6876.0,500.64,501.0,500.3,500.85,6876.0
2024-07-29 13:05:00,500.86,500.86,500.7,500.7,700.0,500.86,500.86,500.7,500.7,700.0
2024-07-29 13:10:00,500.65,500.75,500.38,500.65,940.0,500.65,500.75,500.38,500.65,940.0
2024-07-29 13:15:00,500.66,501.07,500.65,500.86,2053.0,500.66,501.07,500.65,500.86,2053.0
2024-07-29 13:20:00,500.64,500.64,500.2,500.35,2174.0,500.64,500.64,500.2,500.35,2174.0
2024-07-29 13:25:00,500.47,500.55,500.36,500.46,1371.0,500.47,500.55,500.36,500.46,1371.0
2024-07-29 13:30:00,500.46,500.49,499.53,499.53,3500.0,500.46,500.49,499.53,499.53,3500.0
2024-07-29 13:35:00,499.48,499.86,499.44,499.86,1005.0,499.48,499.86,499.44,499.86,1005.0
2024-07-29 13:40:00,499.95,499.96,499.06,499.06,2672.0,499.95,499.96,499.06,499.06,2672.0
2024-07-29 13:45:00,499.01,499.35,499.0,499.35,814.0,499.01,499.35,499.0,499.35,814.0
2024-07-29 13:50:00,499.07,499.07,498.78,498.8,3063.0,499.07,499.07,498.78,498.8,3063.0
2024-07-29 13:55:00,498.72,499.01,498.71,499.01,900.0,498.72,499.01,498.71,499.01,900.0
2024-07-29 14:00:00,498.65,498.65,498.33,498.42,2824.0,498.65,498.65,498.33,498.42,2824.0
2024-07-29 14:05:00,498.33,498.85,498.0,498.46,3141.0,498.33,498.85,498.0,498.46,3141.0
2024-07-29 14:10:00,498.45,498.45,497.61,497.85,2354.0,498.45,498.45,497.61,497.85,2354.0
2024-07-29 14:15:00,497.46,497.81,497.25,497.7,1625.0,497.46,497.81,497.25,497.7,1625.0
2024-07-29 14:20:00,497.7,498.17,497.7,497.93,1305.0,497.7,498.17,497.7,497.93,1305.0
2024-07-29 14:25:00,497.92,497.92,497.47,497.47,693.0,497.92,497.92,497.47,497.47,693.0
2024-07-29 14:30:00,496.64,496.8,496.0,496.22,4180.0,496.64,496.8,496.0,496.22,4180.0
2024-07-29 14:35:00,496.31,496.63,496.29,496.52,1835.0,496.31,496.63,496.29,496.52,1835.0
2024-07-29 14:40:00,496.85,496.99,496.48,496.49,2210.0,496.85,496.99,496.48,496.49,2210.0
2024-07-29 14:45:00,496.5,496.76,495.98,495.98,2368.0,496.5,496.76,495.98,495.98,2368.0
2024-07-29 14:50:00,496.23,496.23,496.03,496.22,1430.0,496.23,496.23,496.03,496.22,1430.0
2024-07-29 14:55:00,496.46,496.84,496.16,496.16,1494.0,496.46,496.84,496.16,496.16,1494.0
2024-07-29 15:00:00,496.32,497.19,496.32,496.99,2324.0,496.32,497.19,496.32,496.99,2324.0
2024-07-29 15:05:00,496.98,497.21,496.7,496.87,3273.0,496.98,497.21,496.7,496.87,3273.0
2024-07-29 15:10:00,497.08,497.43,497.08,497.43,920.0,497.08,497.43,497.08,497.43,920.0
2024-07-29 15:15:00,497.54,498.29,497.43,498.15,6010.0,497.54,498.29,497.43,498.15,6010.0
2024-07-29 15:20:00,498.24,499.06,498.24,498.9,6128.0,498.24,499.06,498.24,498.9,6128.0
2024-07-29 15:25:00,498.9,498.9,498.43,498.44,3165.0,498.9,498.9,498.43,498.44,3165.0
2024-07-29 15:30:00,498.43,498.97,498.03,498.97,5900.0,498.43,498.97,498.03,498.97,5900.0
2024-07-29 15:35:00,499.3,499.47,498.91,499.05,2744.0,499.3,499.47,498.91,499.05,2744.0
2024-07-29 15:40:00,499.11,499.2,498.45,498.99,4223.0,499.11,499.2,498.45,498.99,4223.0
2024-07-29 15:45:00,499.03,499.67,498.8,499.6,4114.0,499.03,499.67,498.8,499.6,4114.0
2024-07-29 15:50:00,500.18,500.18,498.4,498.72,7211.0,500.18,500.18,498.4,498.72,7211.0
2024-07-29 15:55:00,498.95,499.05,497.89,497.93,11810.0,498.95,499.05,497.89,497.93,11810.0
2024-07-30 09:30:00,499.7,501.49,498.6,499.36,10802.0,499.7,501.49,498.6,499.36,10802.0
2024-07-30 09:35:00,499.19,501.38,499.05,500.2,2402.0,499.19,501.38,499.05,500.2,2402.0
2024-07-30 09:40:00,500.81,502.37,500.79,501.98,919.0,500.81,502.37,500.79,501.98,919.0
2024-07-30 09:45:00,502.3,502.83,501.52,502.41,1100.0,502.3,502.83,501.52,502.41,1100.0
2024-07-30 09:50:00,502.16,503.49,501.61,503.46,5209.0,502.16,503.49,501.61,503.46,5209.0
2024-07-30 09:55:00,503.09,504.0,502.62,503.72,7002.0,503.09,504.0,502.62,503.72,7002.0
2024-07-30 10:00:00,503.95,505.98,503.94,504.73,21697.0,503.95,505.98,503.94,504.73,21697.0
2024-07-30 10:05:00,504.73,504.77,503.52,504.53,2275.0,504.73,504.77,503.52,504.53,2275.0
2024-07-30 10:10:00,504.24,506.15,504.09,504.09,4075.0,504.24,506.15,504.09,504.09,4075.0
2024-07-30 10:15:00,503.95,504.69,502.69,503.8,6074.0,503.95,504.69,502.69,503.8,6074.0
2024-07-30 10:20:00,504.02,504.1,503.09,503.16,3120.0,504.02,504.1,503.09,503.16,3120.0
2024-07-30 10:25:00,503.5,504.0,503.2,503.8,2230.0,503.5,504.0,503.2,503.8,2230.0
2024-07-30 10:30:00,503.77,503.77,502.81,503.25,2837.0,503.77,503.77,502.81,503.25,2837.0
2024-07-30 10:35:00,502.62,503.03,502.25,502.64,4363.0,502.62,503.03,502.25,502.64,4363.0
2024-07-30 10:40:00,502.8,502.94,502.24,502.35,3214.0,502.8,502.94,502.24,502.35,3214.0
2024-07-30 10:45:00,501.81,502.81,501.81,502.31,4186.0,501.81,502.81,501.81,502.31,4186.0
2024-07-30 10:50:00,501.69,502.4,501.68,501.83,6055.0,501.69,502.4,501.68,501.83,6055.0
2024-07-30 10:55:00,501.83,502.0,501.6,501.88,1595.0,501.83,502.0,501.6,501.88,1595.0
2024-07-30 11:00:00,501.65,502.17,501.17,501.7,3979.0,501.65,502.17,501.17,501.7,3979.0
2024-07-30 11:05:00,501.93,502.09,501.5,501.54,2923.0,501.93,502.09,501.5,501.54,2923.0
2024-07-30 11:10:00,501.42,501.93,501.26,501.69,3219.0,501.42,501.93,501.26,501.69,3219.0
2024-07-30 11:15:00,501.57,502.37,501.23,502.11,4003.0,501.57,502.37,501.23,502.11,4003.0
2024-07-30 11:20:00,502.57,502.6,502.05,502.34,2900.0,502.57,502.6,502.05,502.34,2900.0
2024-07-30 11:25:00,502.35,502.48,501.85,501.85,1939.0,502.35,502.48,501.85,501.85,1939.0
2024-07-30 11:30:00,501.85,501.92,501.27,501.28,1207.0,501.85,501.92,501.27,501.28,1207.0
2024-07-30 11:35:00,501.09,501.73,500.64,501.48,2806.0,501.09,501.73,500.64,501.48,2806.0
2024-07-30 11:40:00,501.41,501.62,500.99,501.03,1400.0,501.41,501.62,500.99,501.03,1400.0
2024-07-30 11:45:00,501.03,501.31,500.08,500.93,3112.0,501.03,501.31,500.08,500.93,3112.0
2024-07-30 11:50:00,500.48,501.24,500.48,501.24,2274.0,500.48,501.24,500.48,501.24,2274.0
2024-07-30 11:55:00,500.99,502.01,500.35,502.0,3334.0,500.99,502.01,500.35,502.0,3334.0
2024-07-30 12:00:00,501.5,501.74,501.04,501.18,875.0,501.5,501.74,501.04,501.18,875.0
2024-07-30 12:05:00,500.91,501.93,500.9,501.59,1872.0,500.91,501.93,500.9,501.59,1872.0
2024-07-30 12:10:00,501.59,501.69,501.24,501.52,3233.0,501.59,501.69,501.24,501.52,3233.0
2024-07-30 12:15:00,501.68,501.89,501.32,501.62,4389.0,501.68,501.89,501.32,501.62,4389.0
2024-07-30 12:20:00,501.83,501.83,501.11,501.32,1307.0,501.83,501.83,501.11,501.32,1307.0
2024-07-30 12:25:00,501.55,502.09,501.55,502.09,1200.0,501.55,502.09,501.55,502.09,1200.0
2024-07-30 12:30:00,501.94,502.21,501.63,501.68,6126.0,501.94,502.21,501.63,501.68,6126.0
2024-07-30 12:35:00,501.8,501.98,501.49,501.93,4133.0,501.8,501.98,501.49,501.93,4133.0
2024-07-30 12:40:00,501.56,502.04,501.42,501.49,4330.0,501.56,502.04,501.42,501.49,4330.0
2024-07-30 12:45:00,500.96,501.52,500.96,501.12,2948.0,500.96,501.52,500.96,501.12,2948.0
2024-07-30 12:50:00,501.46,501.46,500.93,501.02,4263.0,501.46,501.46,500.93,501.02,4263.0
2024-07-30 12:55:00,501.01,501.35,500.45,500.97,6565.0,501.01,501.35,500.45,500.97,6565.0
2024-07-30 13:00:00,500.99,500.99,500.2,500.9,5256.0,500.99,500.99,500.2,500.9,5256.0
2024-07-30 13:05:00,500.9,501.44,500.61,500.85,3753.0,500.9,501.44,500.61,500.85,3753.0
2024-07-30 13:10:00,501.23,502.35,500.89,502.34,11088.0,501.23,502.35,500.89,502.34,11088.0
2024-07-30 13:15:00,502.4,503.0,500.59,500.9,7589.0,502.4,503.0,500.59,500.9,7589.0
2024-07-30 13:20:00,500.86,501.25,500.62,501.22,2813.0,500.86,501.25,500.62,501.22,2813.0
2024-07-30 13:25:00,501.14,501.21,500.33,500.38,6154.0,501.14,501.21,500.33,500.38,6154.0
2024-07-30 13:30:00,500.53,501.5,500.52,501.17,2344.0,500.53,501.5,500.52,501.17,2344.0
2024-07-30 13:35:00,501.03,501.03,499.52,499.76,3788.0,501.03,501.03,499.52,499.76,3788.0
2024-07-30 13:40:00,499.52,500.5,499.52,500.42,3307.0,499.52,500.5,499.52,500.42,3307.0
2024-07-30 13:45:00,500.64,500.9,500.27,500.54,3103.0,500.64,500.9,500.27,500.54,3103.0
2024-07-30 13:50:00,500.94,501.17,500.81,501.17,1875.0,500.94,501.17,500.81,501.17,1875.0
2024-07-30 13:55:00,501.06,501.46,501.05,501.45,1407.0,501.06,501.46,501.05,501.45,1407.0
2024-07-30 14:00:00,501.26,502.13,501.25,502.13,2258.0,501.26,502.13,501.25,502.13,2258.0
2024-07-30 14:05:00,502.11,502.44,501.92,502.02,5852.0,502.11,502.44,501.92,502.02,5852.0
2024-07-30 14:10:00,501.96,502.57,501.74,502.44,5037.0,501.96,502.57,501.74,502.44,5037.0
2024-07-30 14:15:00,502.52,502.87,502.39,502.47,4455.0,502.52,502.87,502.39,502.47,4455.0
2024-07-30 14:20:00,502.48,503.3,502.48,502.92,11310.0,502.48,503.3,502.48,502.92,11310.0
2024-07-30 14:25:00,502.62,502.62,501.86,502.46,2444.0,502.62,502.62,501.86,502.46,2444.0
2024-07-30 14:30:00,501.86,502.16,500.83,501.04,3496.0,501.86,502.16,500.83,501.04,3496.0
2024-07-30 14:35:00,500.98,501.78,500.68,501.37,11232.0,500.98,501.78,500.68,501.37,11232.0
2024-07-30 14:40:00,501.28,501.62,500.99,501.35,3620.0,501.28,501.62,500.99,501.35,3620.0
2024-07-30 14:45:00,501.63,501.63,500.0,500.02,6597.0,501.63,501.63,500.0,500.02,6597.0
2024-07-30 14:50:00,500.06,500.91,500.0,500.91,2637.0,500.06,500.91,500.0,500.91,2637.0
2024-07-30 14:55:00,500.76,501.54,500.75,501.05,4270.0,500.76,501.54,500.75,501.05,4270.0
2024-07-30 15:00:00,501.26,501.53,500.33,500.44,2093.0,501.26,501.53,500.33,500.44,2093.0
2024-07-30 15:05:00,500.53,500.89,500.19,500.8,1866.0,500.53,500.89,500.19,500.8,1866.0
2024-07-30 15:10:00,500.6,501.4,500.55,500.81,4460.0,500.6,501.4,500.55,500.81,4460.0
2024-07-30 15:15:00,501.04,502.12,501.04,502.12,8740.0,501.04,502.12,501.04,502.12,8740.0
2024-07-30 15:20:00,501.98,502.01,501.06,501.63,3676.0,501.98,502.01,501.06,501.63,3676.0
2024-07-30 15:25:00,501.69,502.19,501.51,502.03,4942.0,501.69,502.19,501.51,502.03,4942.0
2024-07-30 15:30:00,501.87,502.31,501.75,501.96,4309.0,501.87,502.31,501.75,501.96,4309.0
2024-07-30 15:35:00,501.88,501.88,501.23,501.45,6683.0,501.88,501.88,501.23,501.45,6683.0
2024-07-30 15:40:00,501.68,502.69,501.62,502.69,6695.0,501.68,502.69,501.62,502.69,6695.0
2024-07-30 15:45:00,502.68,504.12,502.67,504.01,9471.0,502.68,504.12,502.67,504.01,9471.0
2024-07-30 15:50:00,504.04,504.45,503.37,504.18,13993.0,504.04,504.45,503.37,504.18,13993.0
2024-07-30 15:55:00,504.39,504.39,502.12,502.17,34108.0,504.39,504.39,502.12,502.17,34108.0
2024-07-31 09:30:00,507.04,507.8,504.3,506.5,22093.0,507.04,507.8,504.3,506.5,22093.0
2024-07-31 09:35:00,505.65,507.39,502.18,502.95,19002.0,505.65,507.39,502.18,502.95,19002.0
2024-07-31 09:40:00,501.88,502.67,499.5,500.39,2904.0,501.88,502.67,499.5,500.39,2904.0
2024-07-31 09:45:00,500.39,501.35,499.06,500.07,3715.0,500.39,501.35,499.06,500.07,3715.0
2024-07-31 09:50:00,500.73,502.83,500.73,502.32,3581.0,500.73,502.83,500.73,502.32,3581.0
2024-07-31 09:55:00,502.01,502.3,500.94,501.96,8098.0,502.01,502.3,500.94,501.96,8098.0
2024-07-31 10:00:00,501.24,503.69,501.21,503.19,1891.0,501.24,503.69,501.21,503.19,1891.0
2024-07-31 10:05:00,503.27,503.66,501.59,501.6,2618.0,503.27,503.66,501.59,501.6,2618.0
2024-07-31 10:10:00,501.71,502.19,501.1,501.28,2345.0,501.71,502.19,501.1,501.28,2345.0
2024-07-31 10:15:00,501.28,502.23,500.65,500.85,7066.0,501.28,502.23,500.65,500.85,7066.0
2024-07-31 10:20:00,501.09,502.8,500.88,502.22,2348.0,501.09,502.8,500.88,502.22,2348.0
2024-07-31 10:25:00,502.41,503.08,501.67,503.08,1935.0,502.41,503.08,501.67,503.08,1935.0
2024-07-31 10:30:00,502.48,503.83,502.45,502.65,1777.0,502.48,503.83,502.45,502.65,1777.0
2024-07-31 10:35:00,502.96,503.21,501.61,503.0,2372.0,502.96,503.21,501.61,503.0,2372.0
2024-07-31 10:40:00,502.65,502.86,501.96,502.75,3659.0,502.65,502.86,501.96,502.75,3659.0
2024-07-31 10:45:00,503.0,503.61,503.0,503.07,3156.0,503.0,503.61,503.0,503.07,3156.0
2024-07-31 10:50:00,502.94,504.28,502.94,503.88,3236.0,502.94,504.28,502.94,503.88,3236.0
2024-07-31 10:55:00,503.79,504.82,503.77,504.75,3771.0,503.79,504.82,503.77,504.75,3771.0
2024-07-31 11:00:00,504.75,505.16,503.94,503.94,3780.0,504.75,505.16,503.94,503.94,3780.0
2024-07-31 11:05:00,503.94,504.45,503.85,504.36,3239.0,503.94,504.45,503.85,504.36,3239.0
2024-07-31 11:10:00,504.12,504.25,503.58,503.7,2721.0,504.12,504.25,503.58,503.7,2721.0
2024-07-31 11:15:00,503.62,504.3,503.61,503.66,1814.0,503.62,504.3,503.61,503.66,1814.0
2024-07-31 11:20:00,503.88,504.08,503.59,504.0,3301.0,503.88,504.08,503.59,504.0,3301.0
2024-07-31 11:25:00,504.02,504.29,503.79,503.85,3101.0,504.02,504.29,503.79,503.85,3101.0
2024-07-31 11:30:00,503.84,504.25,503.5,503.93,1509.0,503.84,504.25,503.5,503.93,1509.0
2024-07-31 11:35:00,504.02,504.09,503.73,503.81,1200.0,504.02,504.09,503.73,503.81,1200.0
2024-07-31 11:40:00,503.81,504.02,503.51,503.62,2452.0,503.81,504.02,503.51,503.62,2452.0
2024-07-31 11:45:00,503.87,503.87,502.79,503.14,2110.0,503.87,503.87,502.79,503.14,2110.0
2024-07-31 11:50:00,502.79,503.01,502.64,502.74,2553.0,502.79,503.01,502.64,502.74,2553.0
2024-07-31 11:55:00,502.96,503.1,502.75,502.96,1400.0,502.96,503.1,502.75,502.96,1400.0
2024-07-31 12:00:00,502.73,503.06,502.51,502.66,2095.0,502.73,503.06,502.51,502.66,2095.0
2024-07-31 12:05:00,502.52,502.54,501.71,502.09,2522.0,502.52,502.54,501.71,502.09,2522.0
2024-07-31 12:10:00,502.26,502.26,501.49,501.56,3200.0,502.26,502.26,501.49,501.56,3200.0
2024-07-31 12:15:00,501.52,501.98,501.12,501.98,3642.0,501.52,501.98,501.12,501.98,3642.0
2024-07-31 12:20:00,501.69,502.07,501.69,502.06,650.0,501.69,502.07,501.69,502.06,650.0
2024-07-31 12:25:00,501.75,502.05,501.57,502.05,1661.0,501.75,502.05,501.57,502.05,1661.0
2024-07-31 12:30:00,501.92,502.37,501.46,502.37,2778.0,501.92,502.37,501.46,502.37,2778.0
2024-07-31 12:35:00,502.21,502.59,501.96,502.05,3741.0,502.21,502.59,501.96,502.05,3741.0
2024-07-31 12:40:00,501.96,502.78,501.71,502.45,4404.0,501.96,502.78,501.71,502.45,4404.0
2024-07-31 12:45:00,502.59,502.59,502.2,502.2,1240.0,502.59,502.59,502.2,502.2,1240.0
2024-07-31 12:50:00,502.58,502.86,502.58,502.67,520.0,502.58,502.86,502.58,502.67,520.0
2024-07-31 12:55:00,502.75,502.75,502.18,502.31,2967.0,502.75,502.75,502.18,502.31,2967.0
2024-07-31 13:00:00,502.05,502.58,501.84,502.27,3485.0,502.05,502.58,501.84,502.27,3485.0
2024-07-31 13:05:00,502.76,503.19,502.73,502.77,1602.0,502.76,503.19,502.73,502.77,1602.0
2024-07-31 13:10:00,502.87,503.2,502.37,502.4,1699.0,502.87,503.2,502.37,502.4,1699.0
2024-07-31 13:15:00,502.4,502.68,501.97,502.19,3521.0,502.4,502.68,501.97,502.19,3521.0
2024-07-31 13:20:00,502.62,503.16,502.41,502.98,1974.0,502.62,503.16,502.41,502.98,1974.0
2024-07-31 13:25:00,503.0,503.59,502.87,503.53,2358.0,503.0,503.59,502.87,503.53,2358.0
2024-07-31 13:30:00,503.44,503.8,502.47,502.55,2215.0,503.44,503.8,502.47,502.55,2215.0
2024-07-31 13:35:00,502.83,503.09,502.59,502.81,2610.0,502.83,503.09,502.59,502.81,2610.0
2024-07-31 13:40:00,503.18,503.48,502.67,502.89,3086.0,503.18,503.48,502.67,502.89,3086.0
2024-07-31 13:45:00,502.73,503.05,502.73,503.04,950.0,502.73,503.05,502.73,503.04,950.0
2024-07-31 13:50:00,503.03,503.42,502.92,503.11,3527.0,503.03,503.42,502.92,503.11,3527.0
2024-07-31 13:55:00,503.12,503.39,502.33,502.78,5285.0,503.12,503.39,502.33,502.78,5285.0
2024-07-31 14:00:00,502.92,503.0,501.49,501.64,5680.0,502.92,503.0,501.49,501.64,5680.0
2024-07-31 14:05:00,501.24,501.65,500.71,500.71,2522.0,501.24,501.65,500.71,500.71,2522.0
2024-07-31 14:10:00,500.32,501.1,498.74,499.02,17488.0,500.32,501.1,498.74,499.02,17488.0
2024-07-31 14:15:00,499.01,500.65,498.77,500.37,8454.0,499.01,500.65,498.77,500.37,8454.0
2024-07-31 14:20:00,500.09,500.27,499.66,500.27,3625.0,500.09,500.27,499.66,500.27,3625.0
2024-07-31 14:25:00,500.31,500.31,498.86,499.25,4200.0,500.31,500.31,498.86,499.25,4200.0
2024-07-31 14:30:00,499.2,500.18,499.2,499.93,5870.0,499.2,500.18,499.2,499.93,5870.0
2024-07-31 14:35:00,499.38,500.63,499.2,500.23,4938.0,499.38,500.63,499.2,500.23,4938.0
2024-07-31 14:40:00,500.18,500.7,500.02,500.39,4856.0,500.18,500.7,500.02,500.39,4856.0
2024-07-31 14:45:00,500.39,500.39,499.43,500.26,4700.0,500.39,500.39,499.43,500.26,4700.0
2024-07-31 14:50:00,499.89,500.48,499.41,500.48,6085.0,499.89,500.48,499.41,500.48,6085.0
2024-07-31 14:55:00,500.44,500.78,500.01,500.31,3892.0,500.44,500.78,500.01,500.31,3892.0
2024-07-31 15:00:00,500.25,500.46,499.55,499.91,9551.0,500.25,500.46,499.55,499.91,9551.0
2024-07-31 15:05:00,500.01,500.09,499.55,499.55,4279.0,500.01,500.09,499.55,499.55,4279.0
2024-07-31 15:10:00,499.56,500.09,499.36,499.4,10190.0,499.56,500.09,499.36,499.4,10190.0
2024-07-31 15:15:00,499.49,500.07,499.07,499.14,9978.0,499.49,500.07,499.07,499.14,9978.0
2024-07-31 15:20:00,499.25,499.54,498.25,498.32,8236.0,499.25,499.54,498.25,498.32,8236.0
2024-07-31 15:25:00,498.32,498.54,497.75,497.81,8518.0,498.32,498.54,497.75,497.81,8518.0
2024-07-31 15:30:00,497.75,497.82,497.08,497.42,8671.0,497.75,497.82,497.08,497.42,8671.0
2024-07-31 15:35:00,497.25,497.52,496.13,496.63,18397.0,497.25,497.52,496.13,496.63,18397.0
2024-07-31 15:40:00,496.65,497.43,496.21,497.32,23968.0,496.65,497.43,496.21,497.32,23968.0
2024-07-31 15:45:00,497.32,497.66,496.7,497.66,19512.0,497.32,497.66,496.7,497.66,19512.0
2024-07-31 15:50:00,497.42,497.7,496.03,496.68,27132.0,497.42,497.7,496.03,496.68,27132.0
2024-07-31 15:55:00,497.48,497.6,495.29,495.87,88310.0,497.48,497.6,495.29,495.87,88310.0
2024-08-01 09:30:00,495.85,503.09,495.85,500.35,35626.0,495.85,503.09,495.85,500.35,35626.0
2024-08-01 09:35:00,499.49,501.61,497.17,501.0,9124.0,499.49,501.61,497.17,501.0,9124.0
2024-08-01 09:40:00,500.95,503.59,500.78,503.3,15356.0,500.95,503.59,500.78,503.3,15356.0
2024-08-01 09:45:00,503.18,503.93,501.36,502.45,16929.0,503.18,503.93,501.36,502.45,16929.0
2024-08-01 09:50:00,502.55,502.92,501.56,501.85,6825.0,502.55,502.92,501.56,501.85,6825.0
2024-08-01 09:55:00,501.88,503.17,500.56,500.56,4358.0,501.88,503.17,500.56,500.56,4358.0
2024-08-01 10:00:00,501.84,502.97,501.31,502.26,13949.0,501.84,502.97,501.31,502.26,13949.0
2024-08-01 10:05:00,502.08,504.48,502.08,502.99,9430.0,502.08,504.48,502.08,502.99,9430.0
2024-08-01 10:10:00,503.88,504.48,503.56,503.68,10870.0,503.88,504.48,503.56,503.68,10870.0
2024-08-01 10:15:00,503.76,503.93,502.23,503.79,5052.0,503.76,503.93,502.23,503.79,5052.0
2024-08-01 10:20:00,504.0,504.48,502.73,503.0,6856.0,504.0,504.48,502.73,503.0,6856.0
2024-08-01 10:25:00,503.43,504.17,503.23,503.26,4807.0,503.43,504.17,503.23,503.26,4807.0
2024-08-01 10:30:00,503.33,506.77,503.23,506.77,8224.0,503.33,506.77,503.23,506.77,8224.0
2024-08-01 10:35:00,506.35,506.62,504.62,505.94,7887.0,506.35,506.62,504.62,505.94,7887.0
2024-08-01 10:40:00,505.83,506.72,505.27,506.17,6894.0,505.83,506.72,505.27,506.17,6894.0
2024-08-01 10:45:00,506.73,507.98,506.16,506.38,7550.0,506.73,507.98,506.16,506.38,7550.0
2024-08-01 10:50:00,506.39,506.54,505.74,506.07,1303.0,506.39,506.54,505.74,506.07,1303.0
2024-08-01 10:55:00,505.9,507.18,505.9,507.07,4104.0,505.9,507.18,505.9,507.07,4104.0
2024-08-01 11:00:00,507.12,507.23,506.18,506.19,5907.0,507.12,507.23,506.18,506.19,5907.0
2024-08-01 11:05:00,505.8,506.82,505.32,505.33,4361.0,505.8,506.82,505.32,505.33,4361.0
2024-08-01 11:10:00,505.9,506.3,505.31,505.61,10853.0,505.9,506.3,505.31,505.61,10853.0
2024-08-01 11:15:00,505.53,506.3,504.97,505.57,6783.0,505.53,506.3,504.97,505.57,6783.0
2024-08-01 11:20:00,505.77,507.58,505.77,507.58,6522.0,505.77,507.58,505.77,507.58,6522.0
2024-08-01 11:25:00,507.68,507.71,505.69,506.02,3700.0,507.68,507.71,505.69,506.02,3700.0
2024-08-01 11:30:00,505.98,507.48,505.97,506.64,3708.0,505.98,507.48,505.97,506.64,3708.0
2024-08-01 11:35:00,506.3,507.17,506.26,507.08,3013.0,506.3,507.17,506.26,507.08,3013.0
2024-08-01 11:40:00,507.08,507.31,506.3,507.02,4691.0,507.08,507.31,506.3,507.02,4691.0
2024-08-01 11:45:00,506.78,507.12,505.49,505.56,2274.0,506.78,507.12,505.49,505.56,2274.0
2024-08-01 11:50:00,505.94,506.06,505.02,505.62,3270.0,505.94,506.06,505.02,505.62,3270.0
2024-08-01 11:55:00,505.66,505.66,504.31,504.7,3442.0,505.66,505.66,504.31,504.7,3442.0
2024-08-01 12:00:00,504.6,504.83,503.86,504.23,6254.0,504.6,504.83,503.86,504.23,6254.0
2024-08-01 12:05:00,504.23,505.44,504.07,505.02,16586.0,504.23,505.44,504.07,505.02,16586.0
2024-08-01 12:10:00,504.97,505.35,504.64,505.02,6458.0,504.97,505.35,504.64,505.02,6458.0
2024-08-01 12:15:00,505.0,505.45,504.77,504.78,2814.0,505.0,505.45,504.77,504.78,2814.0
2024-08-01 12:20:00,505.11,505.11,502.52,503.53,10715.0,505.11,505.11,502.52,503.53,10715.0
2024-08-01 12:25:00,503.84,505.15,503.75,505.15,2506.0,503.84,505.15,503.75,505.15,2506.0
2024-08-01 12:30:00,504.69,505.11,504.1,504.41,2997.0,504.69,505.11,504.1,504.41,2997.0
2024-08-01 12:35:00,504.19,504.63,503.96,504.45,2500.0,504.19,504.63,503.96,504.45,2500.0
2024-08-01 12:40:00,504.47,506.14,504.07,505.13,33322.0,504.47,506.14,504.07,505.13,33322.0
2024-08-01 12:45:00,505.13,506.35,505.13,506.14,5810.0,505.13,506.35,505.13,506.14,5810.0
2024-08-01 12:50:00,506.14,506.53,505.74,506.26,3482.0,506.14,506.53,505.74,506.26,3482.0
2024-08-01 12:55:00,506.36,506.36,505.71,505.93,2200.0,506.36,506.36,505.71,505.93,2200.0
2024-08-01 13:00:00,505.89,506.47,505.89,506.45,2286.0,505.89,506.47,505.89,506.45,2286.0
2024-08-01 13:05:00,506.4,506.62,506.31,506.59,2520.0,506.4,506.62,506.31,506.59,2520.0
2024-08-01 13:10:00,506.59,507.43,506.51,506.51,2285.0,506.59,507.43,506.51,506.51,2285.0
2024-08-01 13:15:00,506.49,507.34,506.16,506.16,5077.0,506.49,507.34,506.16,506.16,5077.0
2024-08-01 13:20:00,506.74,507.71,505.98,507.71,9575.0,506.74,507.71,505.98,507.71,9575.0
2024-08-01 13:25:00,507.6,508.92,507.6,507.96,16818.0,507.6,508.92,507.6,507.96,16818.0
2024-08-01 13:30:00,507.85,507.97,506.27,506.28,4714.0,507.85,507.97,506.27,506.28,4714.0
2024-08-01 13:35:00,506.48,507.09,505.88,507.09,7427.0,506.48,507.09,505.88,507.09,7427.0
2024-08-01 13:40:00,507.33,508.2,507.2,507.23,2113.0,507.33,508.2,507.2,507.23,2113.0
2024-08-01 13:45:00,507.47,507.47,506.79,506.99,900.0,507.47,507.47,506.79,506.99,900.0
2024-08-01 13:50:00,506.89,506.89,506.18,506.25,7735.0,506.89,506.89,506.18,506.25,7735.0
2024-08-01 13:55:00,506.56,507.0,506.15,506.95,3371.0,506.56,507.0,506.15,506.95,3371.0
2024-08-01 14:00:00,506.84,508.08,506.39,508.0,10982.0,506.84,508.08,506.39,508.0,10982.0
2024-08-01 14:05:00,507.84,508.49,507.64,507.86,10290.0,507.84,508.49,507.64,507.86,10290.0
2024-08-01 14:10:00,507.9,508.36,507.82,508.17,5079.0,507.9,508.36,507.82,508.17,5079.0
2024-08-01 14:15:00,507.81,508.82,507.81,508.82,8636.0,507.81,508.82,507.81,508.82,8636.0
2024-08-01 14:20:00,508.68,508.68,508.14,508.22,903.0,508.68,508.68,508.14,508.22,903.0
2024-08-01 14:25:00,507.82,508.5,507.82,508.27,3012.0,507.82,508.5,507.82,508.27,3012.0
2024-08-01 14:30:00,508.21,508.21,507.93,508.14,1122.0,508.21,508.21,507.93,508.14,1122.0
2024-08-01 14:35:00,508.35,508.87,507.84,508.81,5731.0,508.35,508.87,507.84,508.81,5731.0
2024-08-01 14:40:00,509.0,509.42,508.29,508.46,4751.0,509.0,509.42,508.29,508.46,4751.0
2024-08-01 14:45:00,508.47,509.77,508.47,509.65,4054.0,508.47,509.77,508.47,509.65,4054.0
2024-08-01 14:50:00,509.66,510.33,509.66,509.88,3652.0,509.66,510.33,509.66,509.88,3652.0
2024-08-01 14:55:00,509.95,509.95,509.61,509.7,2409.0,509.95,509.95,509.61,509.7,2409.0
2024-08-01 15:00:00,509.54,510.34,509.27,510.09,6663.0,509.54,510.34,509.27,510.09,6663.0
2024-08-01 15:05:00,510.12,510.12,509.16,509.37,5353.0,510.12,510.12,509.16,509.37,5353.0
2024-08-01 15:10:00,509.28,510.64,509.22,510.64,5982.0,509.28,510.64,509.22,510.64,5982.0
2024-08-01 15:15:00,510.35,510.35,508.31,509.02,18246.0,510.35,510.35,508.31,509.02,18246.0
2024-08-01 15:20:00,508.83,509.08,507.62,507.8,11799.0,508.83,509.08,507.62,507.8,11799.0
2024-08-01 15:25:00,508.05,508.51,506.95,507.46,14339.0,508.05,508.51,506.95,507.46,14339.0
2024-08-01 15:30:00,507.69,507.91,506.98,507.31,12033.0,507.69,507.91,506.98,507.31,12033.0
2024-08-01 15:35:00,507.48,508.56,507.15,507.76,18986.0,507.48,508.56,507.15,507.76,18986.0
2024-08-01 15:40:00,507.86,507.86,505.3,506.31,23868.0,507.86,507.86,505.3,506.31,23868.0
2024-08-01 15:45:00,506.13,507.24,505.7,505.7,34888.0,506.13,507.24,505.7,505.7,34888.0
2024-08-01 15:50:00,505.79,506.34,503.31,503.97,41980.0,505.79,506.34,503.31,503.97,41980.0
2024-08-01 15:55:00,503.91,507.18,503.91,504.9,84635.0,503.91,507.18,503.91,504.9,84635.0
2024-08-02 09:30:00,491.5,501.86,491.0,497.01,42324.0,491.5,501.86,491.0,497.01,42324.0
2024-08-02 09:35:00,500.06,507.17,500.06,505.75,15565.0,500.06,507.17,500.06,505.75,15565.0
2024-08-02 09:40:00,505.96,508.65,503.84,506.09,19927.0,505.96,508.65,503.84,506.09,19927.0
2024-08-02 09:45:00,506.08,506.71,502.69,504.99,11730.0,506.08,506.71,502.69,504.99,11730.0
2024-08-02 09:50:00,504.99,505.49,496.02,496.9,27486.0,504.99,505.49,496.02,496.9,27486.0
2024-08-02 09:55:00,497.01,498.13,496.0,496.23,15909.0,497.01,498.13,496.0,496.23,15909.0
2024-08-02 10:00:00,496.12,500.76,495.97,498.33,17719.0,496.12,500.76,495.97,498.33,17719.0
2024-08-02 10:05:00,499.59,502.53,499.45,502.41,7280.0,499.59,502.53,499.45,502.41,7280.0
2024-08-02 10:10:00,503.34,504.46,502.0,503.3,12724.0,503.34,504.46,502.0,503.3,12724.0
2024-08-02 10:15:00,502.67,504.26,499.8,499.8,12905.0,502.67,504.26,499.8,499.8,12905.0
2024-08-02 10:20:00,498.53,498.96,496.81,498.69,6498.0,498.53,498.96,496.81,498.69,6498.0
2024-08-02 10:25:00,498.53,499.94,498.04,498.43,6812.0,498.53,499.94,498.04,498.43,6812.0
2024-08-02 10:30:00,497.83,498.15,496.4,496.82,5042.0,497.83,498.15,496.4,496.82,5042.0
2024-08-02 10:35:00,497.53,498.42,497.4,497.71,3063.0,497.53,498.42,497.4,497.71,3063.0
2024-08-02 10:40:00,497.63,497.91,495.52,496.49,6746.0,497.63,497.91,495.52,496.49,6746.0
2024-08-02 10:45:00,496.56,496.56,493.0,495.4,11653.0,496.56,496.56,493.0,495.4,11653.0
2024-08-02 10:50:00,495.25,495.3,493.57,494.6,3452.0,495.25,495.3,493.57,494.6,3452.0
2024-08-02 10:55:00,494.23,496.34,493.63,495.94,9208.0,494.23,496.34,493.63,495.94,9208.0
2024-08-02 11:00:00,496.25,496.8,495.53,496.05,4566.0,496.25,496.8,495.53,496.05,4566.0
2024-08-02 11:05:00,494.47,495.5,494.0,495.17,2644.0,494.47,495.5,494.0,495.17,2644.0
2024-08-02 11:10:00,495.2,497.17,495.2,496.24,5274.0,495.2,497.17,495.2,496.24,5274.0
2024-08-02 11:15:00,496.24,497.11,494.64,494.67,3509.0,496.24,497.11,494.64,494.67,3509.0
2024-08-02 11:20:00,495.04,496.72,494.91,496.5,5280.0,495.04,496.72,494.91,496.5,5280.0
2024-08-02 11:25:00,495.86,496.04,494.24,494.89,8820.0,495.86,496.04,494.24,494.89,8820.0
2024-08-02 11:30:00,494.65,494.82,493.59,494.3,4021.0,494.65,494.82,493.59,494.3,4021.0
2024-08-02 11:35:00,494.38,495.57,494.38,495.57,5427.0,494.38,495.57,494.38,495.57,5427.0
2024-08-02 11:40:00,495.49,495.49,493.99,494.19,4979.0,495.49,495.49,493.99,494.19,4979.0
2024-08-02 11:45:00,494.49,495.4,493.97,495.2,4230.0,494.49,495.4,493.97,495.2,4230.0
2024-08-02 11:50:00,494.98,495.0,494.34,494.67,3929.0,494.98,495.0,494.34,494.67,3929.0
2024-08-02 11:55:00,495.0,495.15,494.2,494.2,5238.0,495.0,495.15,494.2,494.2,5238.0
2024-08-02 12:00:00,494.34,494.72,493.99,494.59,4024.0,494.34,494.72,493.99,494.59,4024.0
2024-08-02 12:05:00,494.62,494.69,492.12,492.25,8647.0,494.62,494.69,492.12,492.25,8647.0
2024-08-02 12:10:00,492.61,493.1,492.32,492.81,2110.0,492.61,493.1,492.32,492.81,2110.0
2024-08-02 12:15:00,492.87,494.5,492.87,494.05,2778.0,492.87,494.5,492.87,494.05,2778.0
2024-08-02 12:20:00,493.65,493.99,492.8,492.92,3773.0,493.65,493.99,492.8,492.92,3773.0
2024-08-02 12:25:00,492.71,493.55,492.39,493.21,3185.0,492.71,493.55,492.39,493.21,3185.0
2024-08-02 12:30:00,493.03,493.84,493.02,493.31,8430.0,493.03,493.84,493.02,493.31,8430.0
2024-08-02 12:35:00,493.42,494.85,493.04,494.61,7359.0,493.42,494.85,493.04,494.61,7359.0
2024-08-02 12:40:00,494.59,496.09,494.36,495.97,5397.0,494.59,496.09,494.36,495.97,5397.0
2024-08-02 12:45:00,495.53,496.61,495.53,495.98,1497.0,495.53,496.61,495.53,495.98,1497.0
2024-08-02 12:50:00,496.56,496.77,496.34,496.54,1565.0,496.56,496.77,496.34,496.54,1565.0
2024-08-02 12:55:00,496.86,497.28,495.49,497.08,14835.0,496.86,497.28,495.49,497.08,14835.0
2024-08-02 13:00:00,496.79,497.17,495.49,495.49,4900.0,496.79,497.17,495.49,495.49,4900.0
2024-08-02 13:05:00,495.46,496.03,493.99,496.03,4229.0,495.46,496.03,493.99,496.03,4229.0
2024-08-02 13:10:00,496.25,496.25,495.14,496.0,7299.0,496.25,496.25,495.14,496.0,7299.0
2024-08-02 13:15:00,495.6,495.73,493.84,493.84,3905.0,495.6,495.73,493.84,493.84,3905.0
2024-08-02 13:20:00,493.66,493.93,493.16,493.56,5600.0,493.66,493.93,493.16,493.56,5600.0
2024-08-02 13:25:00,493.0,493.79,493.0,493.41,3285.0,493.0,493.79,493.0,493.41,3285.0
2024-08-02 13:30:00,493.6,493.84,493.22,493.56,4655.0,493.6,493.84,493.22,493.56,4655.0
2024-08-02 13:35:00,493.31,493.52,492.73,493.33,5325.0,493.31,493.52,492.73,493.33,5325.0
2024-08-02 13:40:00,493.01,493.85,493.01,493.51,3522.0,493.01,493.85,493.01,493.51,3522.0
2024-08-02 13:45:00,493.55,494.22,493.48,494.05,3666.0,493.55,494.22,493.48,494.05,3666.0
2024-08-02 13:50:00,494.13,494.21,493.23,493.35,2921.0,494.13,494.21,493.23,493.35,2921.0
2024-08-02 13:55:00,493.38,494.27,493.38,494.27,5520.0,493.38,494.27,493.38,494.27,5520.0
2024-08-02 14:00:00,494.3,494.3,492.6,492.6,5680.0,494.3,494.3,492.6,492.6,5680.0
2024-08-02 14:05:00,492.58,493.39,492.5,493.07,3295.0,492.58,493.39,492.5,493.07,3295.0
2024-08-02 14:10:00,493.02,493.55,492.86,493.55,12108.0,493.02,493.55,492.86,493.55,12108.0
2024-08-02 14:15:00,493.9,495.19,493.9,494.8,6891.0,493.9,495.19,493.9,494.8,6891.0
2024-08-02 14:20:00,494.85,494.91,494.29,494.64,2530.0,494.85,494.91,494.29,494.64,2530.0
2024-08-02 14:25:00,494.96,495.16,494.46,495.04,3328.0,494.96,495.16,494.46,495.04,3328.0
2024-08-02 14:30:00,495.0,495.35,494.39,494.49,2022.0,495.0,495.35,494.39,494.49,2022.0
2024-08-02 14:35:00,494.39,495.14,493.77,494.88,4036.0,494.39,495.14,493.77,494.88,4036.0
2024-08-02 14:40:00,495.03,495.27,494.79,494.99,1467.0,495.03,495.27,494.79,494.99,1467.0
2024-08-02 14:45:00,494.94,495.59,494.56,494.94,2341.0,494.94,495.59,494.56,494.94,2341.0
2024-08-02 14:50:00,494.97,496.27,494.97,495.52,7697.0,494.97,496.27,494.97,495.52,7697.0
2024-08-02 14:55:00,495.7,495.97,495.31,495.75,2504.0,495.7,495.97,495.31,495.75,2504.0
2024-08-02 15:00:00,495.94,496.61,495.7,495.7,5028.0,495.94,496.61,495.7,495.7,5028.0
2024-08-02 15:05:00,495.7,495.95,494.6,495.04,4364.0,495.7,495.95,494.6,495.04,4364.0
2024-08-02 15:10:00,494.75,494.86,493.84,494.63,4950.0,494.75,494.86,493.84,494.63,4950.0
2024-08-02 15:15:00,494.63,494.63,493.1,493.79,6891.0,494.63,494.63,493.1,493.79,6891.0
2024-08-02 15:20:00,493.7,493.78,493.05,493.45,3926.0,493.7,493.78,493.05,493.45,3926.0
2024-08-02 15:25:00,493.69,495.13,493.38,494.95,7420.0,493.69,495.13,493.38,494.95,7420.0
2024-08-02 15:30:00,494.84,495.15,494.45,494.76,17433.0,494.84,495.15,494.45,494.76,17433.0
2024-08-02 15:35:00,494.7,495.15,494.66,494.95,6940.0,494.7,495.15,494.66,494.95,6940.0
2024-08-02 15:40:00,494.71,494.71,493.18,493.65,9396.0,494.71,494.71,493.18,493.65,9396.0
2024-08-02 15:45:00,493.9,494.91,493.66,494.44,10552.0,493.9,494.91,493.66,494.44,10552.0
2024-08-02 15:50:00,494.94,495.8,494.22,494.64,21751.0,494.94,495.8,494.22,494.64,21751.0
2024-08-02 15:55:00,494.68,495.83,494.18,494.54,42852.0,494.68,495.83,494.18,494.54,42852.0
2024-08-05 09:30:00,471.37,478.68,467.0,473.18,88731.0,471.37,478.68,467.0,473.18,88731.0
2024-08-05 09:35:00,473.16,475.04,463.38,464.62,17068.0,473.16,475.04,463.38,464.62,17068.0
2024-08-05 09:40:00,464.62,477.03,464.32,471.98,38561.0,464.62,477.03,464.32,471.98,38561.0
2024-08-05 09:45:00,471.54,475.0,470.75,475.0,13398.0,471.54,475.0,470.75,475.0,13398.0
2024-08-05 09:50:00,476.09,480.0,474.16,478.55,23532.0,476.09,480.0,474.16,478.55,23532.0
2024-08-05 09:55:00,478.54,479.99,475.0,476.21,9840.0,478.54,479.99,475.0,476.21,9840.0
2024-08-05 10:00:00,476.25,480.18,476.25,478.31,86954.0,476.25,480.18,476.25,478.31,86954.0
2024-08-05 10:05:00,478.31,481.31,477.57,481.24,13780.0,478.31,481.31,477.57,481.24,13780.0
2024-08-05 10:10:00,481.43,483.81,479.47,479.47,25466.0,481.43,483.81,479.47,479.47,25466.0
2024-08-05 10:15:00,478.75,480.3,477.84,478.47,8600.0,478.75,480.3,477.84,478.47,8600.0
2024-08-05 10:20:00,477.36,477.36,473.08,476.3,4912.0,477.36,477.36,473.08,476.3,4912.0
2024-08-05 10:25:00,476.03,477.37,475.25,475.33,25367.0,476.03,477.37,475.25,475.33,25367.0
2024-08-05 10:30:00,475.36,475.37,472.0,473.08,15402.0,475.36,475.37,472.0,473.08,15402.0
2024-08-05 10:35:00,472.64,474.91,471.16,472.32,27698.0,472.64,474.91,471.16,472.32,27698.0
2024-08-05 10:40:00,472.54,473.61,471.73,472.87,8120.0,472.54,473.61,471.73,472.87,8120.0
2024-08-05 10:45:00,473.33,474.09,472.88,473.57,13606.0,473.33,474.09,472.88,473.57,13606.0
2024-08-05 10:50:00,473.5,476.96,473.5,476.29,9508.0,473.5,476.96,473.5,476.29,9508.0
2024-08-05 10:55:00,476.43,477.0,473.85,475.0,27075.0,476.43,477.0,473.85,475.0,27075.0
2024-08-05 11:00:00,475.12,475.48,474.22,475.12,14281.0,475.12,475.48,474.22,475.12,14281.0
2024-08-05 11:05:00,474.98,475.61,473.9,474.84,21297.0,474.98,475.61,473.9,474.84,21297.0
2024-08-05 11:10:00,474.84,476.81,474.5,476.1,12351.0,474.84,476.81,474.5,476.1,12351.0
2024-08-05 11:15:00,476.32,476.9,474.83,475.5,15214.0,476.32,476.9,474.83,475.5,15214.0
2024-08-05 11:20:00,475.5,477.26,474.65,477.0,19820.0,475.5,477.26,474.65,477.0,19820.0
2024-08-05 11:25:00,477.0,477.13,475.6,476.26,12915.0,477.0,477.13,475.6,476.26,12915.0
2024-08-05 11:30:00,475.94,476.96,475.53,476.96,6799.0,475.94,476.96,475.53,476.96,6799.0
2024-08-05 11:35:00,476.3,478.31,475.95,476.67,12663.0,476.3,478.31,475.95,476.67,12663.0
2024-08-05 11:40:00,476.67,476.74,475.65,476.22,5587.0,476.67,476.74,475.65,476.22,5587.0
2024-08-05 11:45:00,476.26,477.38,475.55,475.76,17615.0,476.26,477.38,475.55,475.76,17615.0
2024-08-05 11:50:00,475.9,476.56,474.0,476.1,19754.0,475.9,476.56,474.0,476.1,19754.0
2024-08-05 11:55:00,476.1,477.3,475.76,476.71,20329.0,476.1,477.3,475.76,476.71,20329.0
2024-08-05 12:00:00,477.61,479.23,476.99,479.23,3211.0,477.61,479.23,476.99,479.23,3211.0
2024-08-05 12:05:00,479.06,480.0,478.43,479.3,1400.0,479.06,480.0,478.43,479.3,1400.0
2024-08-05 12:10:00,479.31,481.31,479.0,480.7,16927.0,479.31,481.31,479.0,480.7,16927.0
2024-08-05 12:15:00,480.43,481.05,479.89,481.05,5619.0,480.43,481.05,479.89,481.05,5619.0
2024-08-05 12:20:00,480.48,481.85,480.48,481.8,5354.0,480.48,481.85,480.48,481.8,5354.0
2024-08-05 12:25:00,481.67,482.49,481.22,482.42,8099.0,481.67,482.49,481.22,482.42,8099.0
2024-08-05 12:30:00,482.84,483.01,481.96,482.52,12938.0,482.84,483.01,481.96,482.52,12938.0
2024-08-05 12:35:00,482.09,483.0,481.23,481.75,37939.0,482.09,483.0,481.23,481.75,37939.0
2024-08-05 12:40:00,482.01,482.26,479.23,479.77,6506.0,482.01,482.26,479.23,479.77,6506.0
2024-08-05 12:45:00,479.39,479.8,478.65,479.51,8961.0,479.39,479.8,478.65,479.51,8961.0
2024-08-05 12:50:00,479.42,479.42,477.75,478.28,3800.0,479.42,479.42,477.75,478.28,3800.0
2024-08-05 12:55:00,478.12,478.83,477.86,478.49,4453.0,478.12,478.83,477.86,478.49,4453.0
2024-08-05 13:00:00,478.49,478.5,477.13,477.36,3654.0,478.49,478.5,477.13,477.36,3654.0
2024-08-05 13:05:00,477.03,477.26,475.23,475.65,12350.0,477.03,477.26,475.23,475.65,12350.0
2024-08-05 13:10:00,475.59,475.59,472.52,472.63,9669.0,475.59,475.59,472.52,472.63,9669.0
2024-08-05 13:15:00,472.62,474.14,472.05,473.52,20902.0,472.62,474.14,472.05,473.52,20902.0
2024-08-05 13:20:00,473.48,475.56,473.47,475.35,13637.0,473.48,475.56,473.47,475.35,13637.0
2024-08-05 13:25:00,475.24,475.55,474.43,475.11,7655.0,475.24,475.55,474.43,475.11,7655.0
2024-08-05 13:30:00,474.63,475.39,474.21,475.37,2600.0,474.63,475.39,474.21,475.37,2600.0
2024-08-05 13:35:00,475.03,476.4,475.0,476.34,5915.0,475.03,476.4,475.0,476.34,5915.0
2024-08-05 13:40:00,475.78,476.38,475.2,475.21,5727.0,475.78,476.38,475.2,475.21,5727.0
2024-08-05 13:45:00,475.32,476.36,475.32,476.14,2572.0,475.32,476.36,475.32,476.14,2572.0
2024-08-05 13:50:00,475.74,476.11,475.37,475.66,3513.0,475.74,476.11,475.37,475.66,3513.0
2024-08-05 13:55:00,475.67,476.0,475.47,475.54,1736.0,475.67,476.0,475.47,475.54,1736.0
2024-08-05 14:00:00,475.5,476.41,474.85,475.34,11483.0,475.5,476.41,474.85,475.34,11483.0
2024-08-05 14:05:00,475.24,476.41,475.24,476.41,7531.0,475.24,476.41,475.24,476.41,7531.0
2024-08-05 14:10:00,476.57,476.82,475.98,476.08,6020.0,476.57,476.82,475.98,476.08,6020.0
2024-08-05 14:15:00,476.16,477.14,475.96,477.14,6539.0,476.16,477.14,475.96,477.14,6539.0
2024-08-05 14:20:00,477.11,477.46,476.99,477.46,2932.0,477.11,477.46,476.99,477.46,2932.0
2024-08-05 14:25:00,477.36,478.08,476.95,477.75,3676.0,477.36,478.08,476.95,477.75,3676.0
2024-08-05 14:30:00,477.75,477.75,477.18,477.18,2172.0,477.75,477.75,477.18,477.18,2172.0
2024-08-05 14:35:00,476.46,477.14,476.45,476.56,3097.0,476.46,477.14,476.45,476.56,3097.0
2024-08-05 14:40:00,476.73,477.12,476.5,477.03,3652.0,476.73,477.12,476.5,477.03,3652.0
2024-08-05 14:45:00,476.83,478.46,476.63,477.37,12746.0,476.83,478.46,476.63,477.37,12746.0
2024-08-05 14:50:00,478.03,479.15,478.03,478.29,6128.0,478.03,479.15,478.03,478.29,6128.0
2024-08-05 14:55:00,478.03,479.76,477.62,479.25,13107.0,478.03,479.76,477.62,479.25,13107.0
2024-08-05 15:00:00,478.81,479.78,478.61,479.24,6232.0,478.81,479.78,478.61,479.24,6232.0
2024-08-05 15:05:00,478.62,479.27,478.62,479.01,4185.0,478.62,479.27,478.62,479.01,4185.0
2024-08-05 15:10:00,478.7,478.87,477.33,477.6,6441.0,478.7,478.87,477.33,477.6,6441.0
2024-08-05 15:15:00,477.66,478.33,477.21,477.63,4222.0,477.66,478.33,477.21,477.63,4222.0
2024-08-05 15:20:00,477.64,477.76,476.84,477.18,5623.0,477.64,477.76,476.84,477.18,5623.0
2024-08-05 15:25:00,477.09,477.62,477.08,477.18,3319.0,477.09,477.62,477.08,477.18,3319.0
2024-08-05 15:30:00,477.29,478.42,477.16,477.47,10000.0,477.29,478.42,477.16,477.47,10000.0
2024-08-05 15:35:00,477.38,478.07,477.09,477.39,6957.0,477.38,478.07,477.09,477.39,6957.0
2024-08-05 15:40:00,477.25,477.28,476.01,476.15,9001.0,477.25,477.28,476.01,476.15,9001.0
2024-08-05 15:45:00,476.12,476.53,475.03,475.03,10428.0,476.12,476.53,475.03,475.03,10428.0
2024-08-05 15:50:00,474.82,477.27,474.61,476.68,24271.0,474.82,477.27,474.61,476.68,24271.0
2024-08-05 15:55:00,476.94,477.59,476.14,476.98,66040.0,476.94,477.59,476.14,476.98,66040.0
2024-08-06 09:30:00,474.01,475.53,473.12,475.53,21180.0,474.01,475.53,473.12,475.53,21180.0
2024-08-06 09:35:00,475.66,478.33,475.53,478.03,3984.0,475.66,478.33,475.53,478.03,3984.0
2024-08-06 09:40:00,478.18,478.21,473.07,474.02,7121.0,478.18,478.21,473.07,474.02,7121.0
2024-08-06 09:45:00,474.44,475.12,473.27,474.0,6824.0,474.44,475.12,473.27,474.0,6824.0
2024-08-06 09:50:00,474.29,475.82,473.45,475.43,7082.0,474.29,475.82,473.45,475.43,7082.0
2024-08-06 09:55:00,474.74,476.4,474.45,476.4,5209.0,474.74,476.4,474.45,476.4,5209.0
2024-08-06 10:00:00,476.37,478.34,476.36,478.26,4888.0,476.37,478.34,476.36,478.26,4888.0
2024-08-06 10:05:00,478.61,478.85,476.91,477.99,4691.0,478.61,478.85,476.91,477.99,4691.0
2024-08-06 10:10:00,477.93,478.24,477.51,477.85,2569.0,477.93,478.24,477.51,477.85,2569.0
2024-08-06 10:15:00,478.02,478.02,477.24,478.0,4681.0,478.02,478.02,477.24,478.0,4681.0
2024-08-06 10:20:00,477.61,478.65,477.44,478.0,10503.0,477.61,478.65,477.44,478.0,10503.0
2024-08-06 10:25:00,478.06,478.94,477.64,478.0,4177.0,478.06,478.94,477.64,478.0,4177.0
2024-08-06 10:30:00,477.83,478.48,477.82,478.14,2229.0,477.83,478.48,477.82,478.14,2229.0
2024-08-06 10:35:00,478.93,479.81,478.28,478.28,4135.0,478.93,479.81,478.28,478.28,4135.0
2024-08-06 10:40:00,478.38,479.12,477.95,477.95,3721.0,478.38,479.12,477.95,477.95,3721.0
2024-08-06 10:45:00,478.3,479.02,477.81,479.02,3226.0,478.3,479.02,477.81,479.02,3226.0
2024-08-06 10:50:00,478.68,479.0,478.15,478.21,5159.0,478.68,479.0,478.15,478.21,5159.0
2024-08-06 10:55:00,478.39,478.74,477.74,478.62,6278.0,478.39,478.74,477.74,478.62,6278.0
2024-08-06 11:00:00,478.8,480.15,478.48,480.15,5506.0,478.8,480.15,478.48,480.15,5506.0
2024-08-06 11:05:00,479.97,481.69,479.97,481.37,10278.0,479.97,481.69,479.97,481.37,10278.0
2024-08-06 11:10:00,481.37,481.63,480.77,480.91,6333.0,481.37,481.63,480.77,480.91,6333.0
2024-08-06 11:15:00,480.94,481.7,480.92,481.47,2425.0,480.94,481.7,480.92,481.47,2425.0
2024-08-06 11:20:00,481.42,481.68,481.02,481.68,4212.0,481.42,481.68,481.02,481.68,4212.0
2024-08-06 11:25:00,481.28,481.47,480.73,480.81,4472.0,481.28,481.47,480.73,480.81,4472.0
2024-08-06 11:30:00,480.73,480.97,480.41,480.72,9479.0,480.73,480.97,480.41,480.72,9479.0
2024-08-06 11:35:00,480.72,481.08,479.96,481.06,4945.0,480.72,481.08,479.96,481.06,4945.0
2024-08-06 11:40:00,480.87,480.87,479.8,479.9,6166.0,480.87,480.87,479.8,479.9,6166.0
2024-08-06 11:45:00,479.99,481.12,479.99,481.0,3717.0,479.99,481.12,479.99,481.0,3717.0
2024-08-06 11:50:00,481.0,481.14,480.68,481.0,3828.0,481.0,481.14,480.68,481.0,3828.0
2024-08-06 11:55:00,481.09,481.43,480.05,480.05,3523.0,481.09,481.43,480.05,480.05,3523.0
2024-08-06 12:00:00,480.6,480.94,479.86,479.98,4443.0,480.6,480.94,479.86,479.98,4443.0
2024-08-06 12:05:00,479.83,480.27,478.97,479.0,12670.0,479.83,480.27,478.97,479.0,12670.0
2024-08-06 12:10:00,479.0,479.67,478.59,478.7,4821.0,479.0,479.67,478.59,478.7,4821.0
2024-08-06 12:15:00,478.78,479.12,478.55,478.87,8945.0,478.78,479.12,478.55,478.87,8945.0
2024-08-06 12:20:00,478.87,478.89,478.24,478.44,4937.0,478.87,478.89,478.24,478.44,4937.0
2024-08-06 12:25:00,478.23,478.51,477.94,478.29,4903.0,478.23,478.51,477.94,478.29,4903.0
2024-08-06 12:30:00,478.29,478.83,478.29,478.75,3132.0,478.29,478.83,478.29,478.75,3132.0
2024-08-06 12:35:00,478.52,478.83,477.68,478.0,4038.0,478.52,478.83,477.68,478.0,4038.0
2024-08-06 12:40:00,477.97,478.28,477.96,477.99,1800.0,477.97,478.28,477.96,477.99,1800.0
2024-08-06 12:45:00,477.82,478.46,477.82,478.19,2802.0,477.82,478.46,477.82,478.19,2802.0
2024-08-06 12:50:00,478.18,478.62,478.11,478.62,1506.0,478.18,478.62,478.11,478.62,1506.0
2024-08-06 12:55:00,478.36,478.37,477.78,477.79,3554.0,478.36,478.37,477.78,477.79,3554.0
2024-08-06 13:00:00,477.76,477.96,476.91,477.25,7644.0,477.76,477.96,476.91,477.25,7644.0
2024-08-06 13:05:00,477.27,477.27,476.65,476.75,7010.0,477.27,477.27,476.65,476.75,7010.0
2024-08-06 13:10:00,476.75,476.96,476.54,476.69,3413.0,476.75,476.96,476.54,476.69,3413.0
2024-08-06 13:15:00,476.84,477.23,476.75,476.88,6906.0,476.84,477.23,476.75,476.88,6906.0
2024-08-06 13:20:00,476.8,476.92,476.09,476.21,6179.0,476.8,476.92,476.09,476.21,6179.0
2024-08-06 13:25:00,476.22,476.32,476.02,476.2,1010.0,476.22,476.32,476.02,476.2,1010.0
2024-08-06 13:30:00,476.25,476.47,476.03,476.22,2113.0,476.25,476.47,476.03,476.22,2113.0
2024-08-06 13:35:00,476.4,476.93,476.07,476.77,4253.0,476.4,476.93,476.07,476.77,4253.0
2024-08-06 13:40:00,476.54,477.0,476.32,476.93,4554.0,476.54,477.0,476.32,476.93,4554.0
2024-08-06 13:45:00,476.95,477.23,476.56,476.99,3042.0,476.95,477.23,476.56,476.99,3042.0
2024-08-06 13:50:00,476.78,477.07,476.56,476.95,3280.0,476.78,477.07,476.56,476.95,3280.0
2024-08-06 13:55:00,476.88,477.93,476.88,477.61,779.0,476.88,477.93,476.88,477.61,779.0
2024-08-06 14:00:00,477.85,477.87,477.03,477.24,3895.0,477.85,477.87,477.03,477.24,3895.0
2024-08-06 14:05:00,477.06,477.61,476.97,477.61,4097.0,477.06,477.61,476.97,477.61,4097.0
2024-08-06 14:10:00,477.62,477.82,477.57,477.62,1518.0,477.62,477.82,477.57,477.62,1518.0
2024-08-06 14:15:00,477.62,478.22,477.62,478.22,1803.0,477.62,478.22,477.62,478.22,1803.0
2024-08-06 14:20:00,478.34,478.59,477.93,478.56,3468.0,478.34,478.59,477.93,478.56,3468.0
2024-08-06 14:25:00,478.56,479.04,478.27,478.44,5384.0,478.56,479.04,478.27,478.44,5384.0
2024-08-06 14:30:00,478.48,478.78,478.39,478.7,2828.0,478.48,478.78,478.39,478.7,2828.0
2024-08-06 14:35:00,478.51,478.51,478.06,478.2,1963.0,478.51,478.51,478.06,478.2,1963.0
2024-08-06 14:40:00,478.04,478.36,478.04,478.22,1810.0,478.04,478.36,478.04,478.22,1810.0
2024-08-06 14:45:00,478.2,478.68,477.85,478.67,10010.0,478.2,478.68,477.85,478.67,10010.0
2024-08-06 14:50:00,478.67,479.32,478.46,478.92,8957.0,478.67,479.32,478.46,478.92,8957.0
2024-08-06 14:55:00,478.92,479.02,477.67,477.95,9406.0,478.92,479.02,477.67,477.95,9406.0
2024-08-06 15:00:00,477.67,477.75,476.5,476.57,6473.0,477.67,477.75,476.5,476.57,6473.0
2024-08-06 15:05:00,476.22,476.91,476.22,476.6,7445.0,476.22,476.91,476.22,476.6,7445.0
2024-08-06 15:10:00,476.6,477.04,476.0,476.96,6976.0,476.6,477.04,476.0,476.96,6976.0
2024-08-06 15:15:00,476.68,476.84,475.77,476.08,10887.0,476.68,476.84,475.77,476.08,10887.0
2024-08-06 15:20:00,475.91,476.59,475.9,476.59,5136.0,475.91,476.59,475.9,476.59,5136.0
2024-08-06 15:25:00,476.5,476.68,475.85,476.0,5001.0,476.5,476.68,475.85,476.0,5001.0
2024-08-06 15:30:00,476.08,476.1,475.16,475.27,5729.0,476.08,476.1,475.16,475.27,5729.0
2024-08-06 15:35:00,475.27,475.85,475.27,475.76,7357.0,475.27,475.85,475.27,475.76,7357.0
2024-08-06 15:40:00,475.82,475.93,475.32,475.45,15367.0,475.82,475.93,475.32,475.45,15367.0
2024-08-06 15:45:00,475.35,475.53,474.62,474.66,15185.0,475.35,475.53,474.62,474.66,15185.0
2024-08-06 15:50:00,474.57,475.46,472.8,475.28,44030.0,474.57,475.46,472.8,475.28,44030.0
2024-08-06 15:55:00,475.33,475.78,473.85,473.9,89388.0,475.33,475.78,473.85,473.9,89388.0
2024-08-07 09:30:00,476.75,477.9,470.22,470.49,26017.0,476.75,477.9,470.22,470.49,26017.0
2024-08-07 09:35:00,470.5,472.43,469.52,469.95,8141.0,470.5,472.43,469.52,469.95,8141.0
2024-08-07 09:40:00,469.75,470.63,469.19,469.5,14300.0,469.75,470.63,469.19,469.5,14300.0
2024-08-07 09:45:00,469.66,470.57,468.73,468.99,15754.0,469.66,470.57,468.73,468.99,15754.0
2024-08-07 09:50:00,469.18,469.76,468.0,469.11,29829.0,469.18,469.76,468.0,469.11,29829.0
2024-08-07 09:55:00,469.24,471.42,469.24,471.26,5305.0,469.24,471.42,469.24,471.26,5305.0
2024-08-07 10:00:00,470.47,472.43,470.35,471.88,14434.0,470.47,472.43,470.35,471.88,14434.0
2024-08-07 10:05:00,471.87,471.87,469.45,469.45,6668.0,471.87,471.87,469.45,469.45,6668.0
2024-08-07 10:10:00,469.46,470.02,467.0,467.8,21215.0,469.46,470.02,467.0,467.8,21215.0
2024-08-07 10:15:00,467.96,469.96,467.96,468.82,8891.0,467.96,469.96,467.96,468.82,8891.0
2024-08-07 10:20:00,469.08,469.08,467.0,468.44,12332.0,469.08,469.08,467.0,468.44,12332.0
2024-08-07 10:25:00,468.18,469.23,467.53,468.13,3827.0,468.18,469.23,467.53,468.13,3827.0
2024-08-07 10:30:00,468.13,469.69,467.96,469.69,6490.0,468.13,469.69,467.96,469.69,6490.0
2024-08-07 10:35:00,469.63,469.63,468.01,468.84,7709.0,469.63,469.63,468.01,468.84,7709.0
2024-08-07 10:40:00,469.33,470.33,468.97,469.67,4686.0,469.33,470.33,468.97,469.67,4686.0
2024-08-07 10:45:00,470.55,470.57,469.0,469.0,6682.0,470.55,470.57,469.0,469.0,6682.0
2024-08-07 10:50:00,469.49,470.77,469.0,470.1,6597.0,469.49,470.77,469.0,470.1,6597.0
2024-08-07 10:55:00,470.47,470.74,469.78,470.56,5884.0,470.47,470.74,469.78,470.56,5884.0
2024-08-07 11:00:00,470.65,470.78,470.23,470.23,2399.0,470.65,470.78,470.23,470.23,2399.0
2024-08-07 11:05:00,470.31,471.44,469.95,470.43,6676.0,470.31,471.44,469.95,470.43,6676.0
2024-08-07 11:10:00,470.94,470.94,468.96,468.99,2603.0,470.94,470.94,468.96,468.99,2603.0
2024-08-07 11:15:00,469.26,469.81,469.06,469.1,4089.0,469.26,469.81,469.06,469.1,4089.0
2024-08-07 11:20:00,469.65,470.27,469.65,470.19,5062.0,469.65,470.27,469.65,470.19,5062.0
2024-08-07 11:25:00,469.88,471.59,469.82,471.57,8067.0,469.88,471.59,469.82,471.57,8067.0
2024-08-07 11:30:00,471.19,471.52,470.84,471.0,3230.0,471.19,471.52,470.84,471.0,3230.0
2024-08-07 11:35:00,470.97,471.31,469.1,469.35,17726.0,470.97,471.31,469.1,469.35,17726.0
2024-08-07 11:40:00,469.1,469.43,467.94,468.01,10420.0,469.1,469.43,467.94,468.01,10420.0
2024-08-07 11:45:00,468.02,468.32,467.34,467.78,13884.0,468.02,468.32,467.34,467.78,13884.0
2024-08-07 11:50:00,467.84,469.03,467.58,468.34,6728.0,467.84,469.03,467.58,468.34,6728.0
2024-08-07 11:55:00,468.36,468.54,467.75,468.17,6335.0,468.36,468.54,467.75,468.17,6335.0
2024-08-07 12:00:00,468.16,468.4,467.46,467.74,7154.0,468.16,468.4,467.46,467.74,7154.0
2024-08-07 12:05:00,468.19,469.97,468.19,469.72,4406.0,468.19,469.97,468.19,469.72,4406.0
2024-08-07 12:10:00,469.65,469.69,468.74,469.26,2139.0,469.65,469.69,468.74,469.26,2139.0
2024-08-07 12:15:00,469.46,469.46,468.72,468.97,2075.0,469.46,469.46,468.72,468.97,2075.0
2024-08-07 12:20:00,468.98,469.29,467.96,467.96,3918.0,468.98,469.29,467.96,467.96,3918.0
2024-08-07 12:25:00,468.44,469.32,468.44,469.32,2509.0,468.44,469.32,468.44,469.32,2509.0
2024-08-07 12:30:00,469.04,469.04,468.01,468.48,5298.0,469.04,469.04,468.01,468.48,5298.0
2024-08-07 12:35:00,468.24,468.68,467.9,468.17,10548.0,468.24,468.68,467.9,468.17,10548.0
2024-08-07 12:40:00,468.38,468.38,467.5,467.86,3093.0,468.38,468.38,467.5,467.86,3093.0
2024-08-07 12:45:00,467.56,468.15,467.5,467.73,2919.0,467.56,468.15,467.5,467.73,2919.0
2024-08-07 12:50:00,467.85,468.37,467.74,468.14,7341.0,467.85,468.37,467.74,468.14,7341.0
2024-08-07 12:55:00,468.14,468.52,467.9,468.0,6030.0,468.14,468.52,467.9,468.0,6030.0
2024-08-07 13:00:00,468.43,468.43,467.48,467.92,2804.0,468.43,468.43,467.48,467.92,2804.0
2024-08-07 13:05:00,468.04,468.36,467.55,467.75,2717.0,468.04,468.36,467.55,467.75,2717.0
2024-08-07 13:10:00,467.83,467.83,466.55,467.04,5759.0,467.83,467.83,466.55,467.04,5759.0
2024-08-07 13:15:00,466.75,466.97,466.16,466.76,12448.0,466.75,466.97,466.16,466.76,12448.0
2024-08-07 13:20:00,466.63,466.93,466.5,466.67,4495.0,466.63,466.93,466.5,466.67,4495.0
2024-08-07 13:25:00,466.5,466.97,465.49,465.65,14325.0,466.5,466.97,465.49,465.65,14325.0
2024-08-07 13:30:00,465.66,467.63,465.66,467.63,98720.0,465.66,467.63,465.66,467.63,98720.0
2024-08-07 13:35:00,467.95,469.29,467.95,469.29,3792.0,467.95,469.29,467.95,469.29,3792.0
2024-08-07 13:40:00,469.54,469.64,468.41,468.41,7301.0,469.54,469.64,468.41,468.41,7301.0
2024-08-07 13:45:00,468.08,468.42,467.23,467.58,5410.0,468.08,468.42,467.23,467.58,5410.0
2024-08-07 13:50:00,467.2,468.03,467.2,468.03,13365.0,467.2,468.03,467.2,468.03,13365.0
2024-08-07 13:55:00,468.2,468.35,467.63,468.35,3881.0,468.2,468.35,467.63,468.35,3881.0
2024-08-07 14:00:00,468.35,468.55,467.42,467.42,3826.0,468.35,468.55,467.42,467.42,3826.0
2024-08-07 14:05:00,467.42,468.16,467.01,467.34,2936.0,467.42,468.16,467.01,467.34,2936.0
2024-08-07 14:10:00,467.54,467.54,466.89,466.95,4799.0,467.54,467.54,466.89,466.95,4799.0
2024-08-07 14:15:00,466.99,467.3,466.47,467.13,8357.0,466.99,467.3,466.47,467.13,8357.0
2024-08-07 14:20:00,466.89,466.89,466.42,466.57,3742.0,466.89,466.89,466.42,466.57,3742.0
2024-08-07 14:25:00,466.66,467.06,466.48,466.53,1613.0,466.66,467.06,466.48,466.53,1613.0
2024-08-07 14:30:00,466.35,466.82,465.82,466.82,4712.0,466.35,466.82,465.82,466.82,4712.0
2024-08-07 14:35:00,466.58,466.95,466.31,466.49,1024.0,466.58,466.95,466.31,466.49,1024.0
2024-08-07 14:40:00,466.64,467.51,466.58,466.96,2450.0,466.64,467.51,466.58,466.96,2450.0
2024-08-07 14:45:00,467.45,467.45,466.47,466.97,1914.0,467.45,467.45,466.47,466.97,1914.0
2024-08-07 14:50:00,466.84,466.84,466.3,466.31,2424.0,466.84,466.84,466.3,466.31,2424.0
2024-08-07 14:55:00,466.3,466.71,465.93,465.98,5826.0,466.3,466.71,465.93,465.98,5826.0
2024-08-07 15:00:00,466.23,466.94,466.0,466.64,4961.0,466.23,466.94,466.0,466.64,4961.0
2024-08-07 15:05:00,466.94,467.06,466.27,466.43,2100.0,466.94,467.06,466.27,466.43,2100.0
2024-08-07 15:10:00,466.49,467.56,466.42,467.38,3430.0,466.49,467.56,466.42,467.38,3430.0
2024-08-07 15:15:00,467.38,467.6,466.92,467.6,5429.0,467.38,467.6,466.92,467.6,5429.0
2024-08-07 15:20:00,467.7,467.7,467.15,467.64,5002.0,467.7,467.7,467.15,467.64,5002.0
2024-08-07 15:25:00,467.54,468.17,467.5,468.17,5441.0,467.54,468.17,467.5,468.17,5441.0
2024-08-07 15:30:00,468.27,468.68,467.89,468.38,3827.0,468.27,468.68,467.89,468.38,3827.0
2024-08-07 15:35:00,468.11,469.39,468.11,468.58,5295.0,468.11,469.39,468.11,468.58,5295.0
2024-08-07 15:40:00,468.49,469.21,467.98,468.91,4078.0,468.49,469.21,467.98,468.91,4078.0
2024-08-07 15:45:00,469.06,469.22,468.62,468.9,6397.0,469.06,469.22,468.62,468.9,6397.0
2024-08-07 15:50:00,468.68,468.68,465.82,466.4,19360.0,468.68,468.68,465.82,466.4,19360.0
2024-08-07 15:55:00,466.54,466.97,465.45,465.72,61825.0,466.54,466.97,465.45,465.72,61825.0
2024-08-08 09:30:00,466.29,468.37,464.38,465.39,23208.0,466.29,468.37,464.38,465.39,23208.0
2024-08-08 09:35:00,464.06,467.05,464.06,466.44,3508.0,464.06,467.05,464.06,466.44,3508.0
2024-08-08 09:40:00,467.17,467.22,466.08,466.9,6700.0,467.17,467.22,466.08,466.9,6700.0
2024-08-08 09:45:00,467.31,468.27,466.98,467.5,8516.0,467.31,468.27,466.98,467.5,8516.0
2024-08-08 09:50:00,467.49,468.98,467.49,468.02,5529.0,467.49,468.98,467.49,468.02,5529.0
2024-08-08 09:55:00,467.93,468.03,465.93,465.94,7755.0,467.93,468.03,465.93,465.94,7755.0
2024-08-08 10:00:00,466.54,468.12,466.19,467.27,12075.0,466.54,468.12,466.19,467.27,12075.0
2024-08-08 10:05:00,467.27,467.52,465.66,466.39,5030.0,467.27,467.52,465.66,466.39,5030.0
2024-08-08 10:10:00,465.94,467.13,465.36,465.54,5284.0,465.94,467.13,465.36,465.54,5284.0
2024-08-08 10:15:00,465.4,466.07,464.61,465.71,9408.0,465.4,466.07,464.61,465.71,9408.0
2024-08-08 10:20:00,466.17,466.86,465.87,466.54,4721.0,466.17,466.86,465.87,466.54,4721.0
2024-08-08 10:25:00,466.5,468.0,465.88,465.88,6337.0,466.5,468.0,465.88,465.88,6337.0
2024-08-08 10:30:00,466.21,467.67,466.2,467.67,4063.0,466.21,467.67,466.2,467.67,4063.0
2024-08-08 10:35:00,467.34,467.64,466.6,467.31,4617.0,467.34,467.64,466.6,467.31,4617.0
2024-08-08 10:40:00,467.31,467.66,466.96,467.31,3622.0,467.31,467.66,466.96,467.31,3622.0
2024-08-08 10:45:00,467.42,467.59,466.73,466.73,2004.0,467.42,467.59,466.73,466.73,2004.0
2024-08-08 10:50:00,466.73,467.35,466.73,467.03,4498.0,466.73,467.35,466.73,467.03,4498.0
2024-08-08 10:55:00,467.26,467.48,465.95,465.97,7305.0,467.26,467.48,465.95,465.97,7305.0
2024-08-08 11:00:00,466.3,466.7,465.69,466.7,21606.0,466.3,466.7,465.69,466.7,21606.0
2024-08-08 11:05:00,466.34,466.81,465.86,466.68,4296.0,466.34,466.81,465.86,466.68,4296.0
2024-08-08 11:10:00,466.76,468.15,466.38,468.15,8882.0,466.76,468.15,466.38,468.15,8882.0
2024-08-08 11:15:00,467.74,468.21,466.12,466.4,10004.0,467.74,468.21,466.12,466.4,10004.0
2024-08-08 11:20:00,466.38,466.38,465.2,465.98,3195.0,466.38,466.38,465.2,465.98,3195.0
2024-08-08 11:25:00,466.06,466.2,465.37,465.5,5824.0,466.06,466.2,465.37,465.5,5824.0
2024-08-08 11:30:00,465.4,465.89,465.23,465.56,9451.0,465.4,465.89,465.23,465.56,9451.0
2024-08-08 11:35:00,465.26,466.14,464.94,465.79,6123.0,465.26,466.14,464.94,465.79,6123.0
2024-08-08 11:40:00,465.57,465.57,464.87,464.95,6657.0,465.57,465.57,464.87,464.95,6657.0
2024-08-08 11:45:00,464.95,465.73,464.91,465.67,3716.0,464.95,465.73,464.91,465.67,3716.0
2024-08-08 11:50:00,465.75,465.75,465.18,465.55,2534.0,465.75,465.75,465.18,465.55,2534.0
2024-08-08 11:55:00,465.57,465.77,465.2,465.25,9597.0,465.57,465.77,465.2,465.25,9597.0
2024-08-08 12:00:00,465.24,465.65,465.02,465.38,2244.0,465.24,465.65,465.02,465.38,2244.0
2024-08-08 12:05:00,465.25,465.66,465.25,465.51,1612.0,465.25,465.66,465.25,465.51,1612.0
2024-08-08 12:10:00,465.32,465.94,465.32,465.69,3520.0,465.32,465.94,465.32,465.69,3520.0
2024-08-08 12:15:00,465.48,465.82,465.46,465.71,1211.0,465.48,465.82,465.46,465.71,1211.0
2024-08-08 12:20:00,465.45,465.76,465.15,465.15,5198.0,465.45,465.76,465.15,465.15,5198.0
2024-08-08 12:25:00,465.15,465.35,464.91,464.94,10368.0,465.15,465.35,464.91,464.94,10368.0
2024-08-08 12:30:00,465.06,465.26,464.49,464.83,7932.0,465.06,465.26,464.49,464.83,7932.0
2024-08-08 12:35:00,464.75,464.86,464.38,464.61,4450.0,464.75,464.86,464.38,464.61,4450.0
2024-08-08 12:40:00,464.48,464.48,463.82,463.91,4630.0,464.48,464.48,463.82,463.91,4630.0
2024-08-08 12:45:00,464.51,464.75,464.2,464.33,2638.0,464.51,464.75,464.2,464.33,2638.0
2024-08-08 12:50:00,464.4,465.0,464.4,464.96,6064.0,464.4,465.0,464.4,464.96,6064.0
2024-08-08 12:55:00,465.11,465.5,464.96,465.18,3811.0,465.11,465.5,464.96,465.18,3811.0
2024-08-08 13:00:00,465.19,465.53,464.8,465.15,3547.0,465.19,465.53,464.8,465.15,3547.0
2024-08-08 13:05:00,465.23,466.92,464.89,466.91,8598.0,465.23,466.92,464.89,466.91,8598.0
2024-08-08 13:10:00,466.73,467.53,466.25,467.52,5573.0,466.73,467.53,466.25,467.52,5573.0
2024-08-08 13:15:00,467.53,467.86,467.44,467.86,1820.0,467.53,467.86,467.44,467.86,1820.0
2024-08-08 13:20:00,467.79,469.73,467.56,469.72,111392.0,467.79,469.73,467.56,469.72,111392.0
2024-08-08 13:25:00,469.73,471.96,469.73,471.71,3093.0,469.73,471.96,469.73,471.71,3093.0
2024-08-08 13:30:00,472.31,472.66,470.86,470.97,4777.0,472.31,472.66,470.86,470.97,4777.0
2024-08-08 13:35:00,471.18,471.42,470.86,471.42,5950.0,471.18,471.42,470.86,471.42,5950.0
2024-08-08 13:40:00,471.17,471.46,471.01,471.35,1997.0,471.17,471.46,471.01,471.35,1997.0
2024-08-08 13:45:00,471.52,471.82,471.13,471.7,1807.0,471.52,471.82,471.13,471.7,1807.0
2024-08-08 13:50:00,472.02,472.11,470.85,471.14,2873.0,472.02,472.11,470.85,471.14,2873.0
2024-08-08 13:55:00,471.11,472.12,471.1,472.02,2828.0,471.11,472.12,471.1,472.02,2828.0
2024-08-08 14:00:00,472.02,472.18,471.39,471.46,4232.0,472.02,472.18,471.39,471.46,4232.0
2024-08-08 14:05:00,471.14,471.49,470.48,470.81,2774.0,471.14,471.49,470.48,470.81,2774.0
2024-08-08 14:10:00,470.69,471.0,470.29,470.8,5340.0,470.69,471.0,470.29,470.8,5340.0
2024-08-08 14:15:00,470.82,471.42,470.72,471.42,2007.0,470.82,471.42,470.72,471.42,2007.0
2024-08-08 14:20:00,471.34,471.55,470.97,471.39,1847.0,471.34,471.55,470.97,471.39,1847.0
2024-08-08 14:25:00,471.65,471.98,470.86,471.02,7255.0,471.65,471.98,470.86,471.02,7255.0
2024-08-08 14:30:00,471.09,471.24,470.29,470.3,2847.0,471.09,471.24,470.29,470.3,2847.0
2024-08-08 14:35:00,470.0,470.06,468.84,468.84,13829.0,470.0,470.06,468.84,468.84,13829.0
2024-08-08 14:40:00,468.7,468.84,468.21,468.26,2729.0,468.7,468.84,468.21,468.26,2729.0
2024-08-08 14:45:00,468.22,468.98,468.21,468.41,8737.0,468.22,468.98,468.21,468.41,8737.0
2024-08-08 14:50:00,468.62,469.0,468.18,468.18,6585.0,468.62,469.0,468.18,468.18,6585.0
2024-08-08 14:55:00,468.49,469.1,468.49,468.76,5023.0,468.49,469.1,468.49,468.76,5023.0
2024-08-08 15:00:00,468.6,469.88,468.12,469.45,15411.0,468.6,469.88,468.12,469.45,15411.0
2024-08-08 15:05:00,469.5,470.39,469.5,470.31,4498.0,469.5,470.39,469.5,470.31,4498.0
2024-08-08 15:10:00,470.3,470.65,468.55,468.59,14861.0,470.3,470.65,468.55,468.59,14861.0
2024-08-08 15:15:00,468.66,468.66,467.33,467.39,4163.0,468.66,468.66,467.33,467.39,4163.0
2024-08-08 15:20:00,467.39,467.64,466.92,467.1,8571.0,467.39,467.64,466.92,467.1,8571.0
2024-08-08 15:25:00,466.81,467.43,466.33,466.33,9132.0,466.81,467.43,466.33,466.33,9132.0
2024-08-08 15:30:00,466.36,466.64,465.18,465.6,7199.0,466.36,466.64,465.18,465.6,7199.0
2024-08-08 15:35:00,465.41,465.82,464.93,465.44,7725.0,465.41,465.82,464.93,465.44,7725.0
2024-08-08 15:40:00,465.42,466.23,465.16,466.14,10095.0,465.42,466.23,465.16,466.14,10095.0
2024-08-08 15:45:00,465.91,465.91,464.64,464.88,15961.0,465.91,465.91,464.64,464.88,15961.0
2024-08-08 15:50:00,464.75,466.19,464.38,465.21,34922.0,464.75,466.19,464.38,465.21,34922.0
2024-08-08 15:55:00,465.36,466.42,465.17,465.96,62351.0,465.36,466.42,465.17,465.96,62351.0
2024-08-09 09:30:00,465.05,467.68,462.13,462.99,22898.0,465.05,467.68,462.13,462.99,22898.0
2024-08-09 09:35:00,464.02,465.35,463.82,463.82,2787.0,464.02,465.35,463.82,463.82,2787.0
2024-08-09 09:40:00,464.0,465.4,462.13,464.41,18597.0,464.0,465.4,462.13,464.41,18597.0
2024-08-09 09:45:00,464.64,464.7,463.78,464.69,1388.0,464.64,464.7,463.78,464.69,1388.0
2024-08-09 09:50:00,464.68,466.79,464.68,466.73,3749.0,464.68,466.79,464.68,466.73,3749.0
2024-08-09 09:55:00,467.13,467.39,466.21,467.22,2651.0,467.13,467.39,466.21,467.22,2651.0
2024-08-09 10:00:00,466.81,468.25,466.73,467.54,4500.0,466.81,468.25,466.73,467.54,4500.0
2024-08-09 10:05:00,467.7,468.77,467.49,467.77,1895.0,467.7,468.77,467.49,467.77,1895.0
2024-08-09 10:10:00,468.7,469.43,468.56,468.64,4067.0,468.7,469.43,468.56,468.64,4067.0
2024-08-09 10:15:00,468.29,469.06,468.28,468.88,1370.0,468.29,469.06,468.28,468.88,1370.0
2024-08-09 10:20:00,468.17,469.15,468.13,468.96,4970.0,468.17,469.15,468.13,468.96,4970.0
2024-08-09 10:25:00,468.94,469.35,468.34,468.92,10938.0,468.94,469.35,468.34,468.92,10938.0
2024-08-09 10:30:00,468.98,469.09,467.73,468.29,6346.0,468.98,469.09,467.73,468.29,6346.0
2024-08-09 10:35:00,467.76,467.8,467.43,467.53,1800.0,467.76,467.8,467.43,467.53,1800.0
2024-08-09 10:40:00,467.54,467.8,467.31,467.56,2700.0,467.54,467.8,467.31,467.56,2700.0
2024-08-09 10:45:00,467.56,467.6,466.54,467.0,2132.0,467.56,467.6,466.54,467.0,2132.0
2024-08-09 10:50:00,467.0,467.06,466.19,466.27,1400.0,467.0,467.06,466.19,466.27,1400.0
2024-08-09 10:55:00,466.51,467.02,466.51,466.9,2426.0,466.51,467.02,466.51,466.9,2426.0
2024-08-09 11:00:00,466.99,467.85,466.99,467.85,2419.0,466.99,467.85,466.99,467.85,2419.0
2024-08-09 11:05:00,467.83,468.15,467.33,467.7,6537.0,467.83,468.15,467.33,467.7,6537.0
2024-08-09 11:10:00,467.4,467.76,467.14,467.68,2701.0,467.4,467.76,467.14,467.68,2701.0
2024-08-09 11:15:00,467.67,467.97,466.6,466.94,3840.0,467.67,467.97,466.6,466.94,3840.0
2024-08-09 11:20:00,466.55,466.6,466.02,466.07,2484.0,466.55,466.6,466.02,466.07,2484.0
2024-08-09 11:25:00,465.87,466.73,465.62,466.37,2110.0,465.87,466.73,465.62,466.37,2110.0
2024-08-09 11:30:00,466.68,467.3,466.31,467.0,1633.0,466.68,467.3,466.31,467.0,1633.0
2024-08-09 11:35:00,467.0,467.02,466.25,466.25,2543.0,467.0,467.02,466.25,466.25,2543.0
2024-08-09 11:40:00,466.74,466.74,466.25,466.33,800.0,466.74,466.74,466.25,466.33,800.0
2024-08-09 11:45:00,466.48,466.6,466.39,466.5,1026.0,466.48,466.6,466.39,466.5,1026.0
2024-08-09 11:50:00,465.94,466.32,465.94,466.23,600.0,465.94,466.32,465.94,466.23,600.0
2024-08-09 11:55:00,466.01,466.01,465.16,465.16,1505.0,466.01,466.01,465.16,465.16,1505.0
2024-08-09 12:00:00,465.43,465.44,465.21,465.44,300.0,465.43,465.44,465.21,465.44,300.0
2024-08-09 12:05:00,465.18,465.75,464.98,465.37,2055.0,465.18,465.75,464.98,465.37,2055.0
2024-08-09 12:10:00,465.11,465.72,465.11,465.42,452.0,465.11,465.72,465.11,465.42,452.0
2024-08-09 12:15:00,465.42,465.71,465.1,465.41,2147.0,465.42,465.71,465.1,465.41,2147.0
2024-08-09 12:20:00,465.05,465.63,465.05,465.42,420.0,465.05,465.63,465.05,465.42,420.0
2024-08-09 12:25:00,465.45,466.35,465.45,466.25,1135.0,465.45,466.35,465.45,466.25,1135.0
2024-08-09 12:30:00,466.31,466.44,465.97,466.23,2079.0,466.31,466.44,465.97,466.23,2079.0
2024-08-09 12:35:00,466.28,466.5,466.12,466.34,1450.0,466.28,466.5,466.12,466.34,1450.0
2024-08-09 12:40:00,466.34,466.6,466.27,466.56,4000.0,466.34,466.6,466.27,466.56,4000.0
2024-08-09 12:45:00,466.37,466.7,466.17,466.34,1890.0,466.37,466.7,466.17,466.34,1890.0
2024-08-09 12:50:00,466.07,466.53,465.94,466.03,2525.0,466.07,466.53,465.94,466.03,2525.0
2024-08-09 12:55:00,465.98,466.3,465.77,466.19,2350.0,465.98,466.3,465.77,466.19,2350.0
2024-08-09 13:00:00,466.06,467.01,466.0,466.66,4373.0,466.06,467.01,466.0,466.66,4373.0
2024-08-09 13:05:00,466.7,467.28,466.12,467.18,10031.0,466.7,467.28,466.12,467.18,10031.0
2024-08-09 13:10:00,467.27,467.57,467.0,467.16,788.0,467.27,467.57,467.0,467.16,788.0
2024-08-09 13:15:00,467.46,468.28,467.45,468.28,1437.0,467.46,468.28,467.45,468.28,1437.0
2024-08-09 13:20:00,468.33,469.02,468.16,468.3,8338.0,468.33,469.02,468.16,468.3,8338.0
2024-08-09 13:25:00,468.36,468.66,468.2,468.66,4685.0,468.36,468.66,468.2,468.66,4685.0
2024-08-09 13:30:00,468.85,469.02,468.72,468.95,2500.0,468.85,469.02,468.72,468.95,2500.0
2024-08-09 13:35:00,468.81,468.81,468.59,468.7,975.0,468.81,468.81,468.59,468.7,975.0
2024-08-09 13:40:00,468.75,468.75,468.28,468.28,1322.0,468.75,468.75,468.28,468.28,1322.0
2024-08-09 13:45:00,468.33,468.44,468.13,468.35,1113.0,468.33,468.44,468.13,468.35,1113.0
2024-08-09 13:50:00,468.14,468.47,467.86,467.86,2471.0,468.14,468.47,467.86,467.86,2471.0
2024-08-09 13:55:00,467.83,467.83,466.84,467.0,3702.0,467.83,467.83,466.84,467.0,3702.0
2024-08-09 14:00:00,467.08,467.32,466.36,466.36,5028.0,467.08,467.32,466.36,466.36,5028.0
2024-08-09 14:05:00,466.56,466.57,466.28,466.37,3069.0,466.56,466.57,466.28,466.37,3069.0
2024-08-09 14:10:00,466.34,467.2,466.13,466.79,2464.0,466.34,467.2,466.13,466.79,2464.0
2024-08-09 14:15:00,466.92,467.23,466.16,466.17,2263.0,466.92,467.23,466.16,466.17,2263.0
2024-08-09 14:20:00,466.0,466.31,466.0,466.12,600.0,466.0,466.31,466.0,466.12,600.0
2024-08-09 14:25:00,466.25,466.44,465.92,465.92,8417.0,466.25,466.44,465.92,465.92,8417.0
2024-08-09 14:30:00,465.84,465.96,465.84,465.96,302.0,465.84,465.96,465.84,465.96,302.0
2024-08-09 14:35:00,465.92,466.5,465.91,466.45,909.0,465.92,466.5,465.91,466.45,909.0
2024-08-09 14:40:00,466.62,467.21,466.62,467.12,1000.0,466.62,467.21,466.62,467.12,1000.0
2024-08-09 14:45:00,466.97,467.69,466.96,467.2,1318.0,466.97,467.69,466.96,467.2,1318.0
2024-08-09 14:50:00,467.47,467.77,467.35,467.35,1154.0,467.47,467.77,467.35,467.35,1154.0
2024-08-09 14:55:00,467.43,467.57,466.83,467.57,3491.0,467.43,467.57,466.83,467.57,3491.0
2024-08-09 15:00:00,467.48,467.49,467.04,467.42,1100.0,467.48,467.49,467.04,467.42,1100.0
2024-08-09 15:05:00,466.73,467.27,466.73,467.21,1000.0,466.73,467.27,466.73,467.21,1000.0
2024-08-09 15:10:00,467.58,467.92,467.57,467.86,600.0,467.58,467.92,467.57,467.86,600.0
2024-08-09 15:15:00,467.39,467.92,467.39,467.92,1200.0,467.39,467.92,467.39,467.92,1200.0
2024-08-09 15:20:00,467.46,467.46,467.05,467.19,1194.0,467.46,467.46,467.05,467.19,1194.0
2024-08-09 15:25:00,467.01,467.53,466.71,467.53,6168.0,467.01,467.53,466.71,467.53,6168.0
2024-08-09 15:30:00,467.43,467.85,467.42,467.72,1406.0,467.43,467.85,467.42,467.72,1406.0
2024-08-09 15:35:00,467.73,468.54,467.72,468.07,3239.0,467.73,468.54,467.72,468.07,3239.0
2024-08-09 15:40:00,468.1,468.28,467.43,467.53,3642.0,468.1,468.28,467.43,467.53,3642.0
2024-08-09 15:45:00,467.46,467.82,467.23,467.82,2538.0,467.46,467.82,467.23,467.82,2538.0
2024-08-09 15:50:00,467.9,468.22,467.43,467.59,13000.0,467.9,468.22,467.43,467.59,13000.0
2024-08-09 15:55:00,467.85,469.09,467.21,468.64,29684.0,467.85,469.09,467.21,468.64,29684.0
2024-08-12 09:30:00,467.64,467.64,465.0,465.03,15855.0,467.64,467.64,465.0,465.03,15855.0
2024-08-12 09:35:00,465.0,466.08,462.28,463.16,4799.0,465.0,466.08,462.28,463.16,4799.0
2024-08-12 09:40:00,463.18,465.11,463.17,464.12,2321.0,463.18,465.11,463.17,464.12,2321.0
2024-08-12 09:45:00,464.02,464.02,463.02,463.43,2400.0,464.02,464.02,463.02,463.43,2400.0
2024-08-12 09:50:00,463.44,463.89,462.71,463.57,7097.0,463.44,463.89,462.71,463.57,7097.0
2024-08-12 09:55:00,463.29,463.86,462.53,463.86,14533.0,463.29,463.86,462.53,463.86,14533.0
2024-08-12 10:00:00,463.57,464.44,463.16,464.41,9219.0,463.57,464.44,463.16,464.41,9219.0
2024-08-12 10:05:00,464.1,464.76,463.74,464.14,3855.0,464.1,464.76,463.74,464.14,3855.0
2024-08-12 10:10:00,464.25,465.06,464.13,464.44,4652.0,464.25,465.06,464.13,464.44,4652.0
2024-08-12 10:15:00,464.4,464.97,464.02,464.02,4524.0,464.4,464.97,464.02,464.02,4524.0
2024-08-12 10:20:00,464.5,464.78,464.14,464.58,10436.0,464.5,464.78,464.14,464.58,10436.0
2024-08-12 10:25:00,465.21,465.3,464.47,464.96,8354.0,465.21,465.3,464.47,464.96,8354.0
2024-08-12 10:30:00,465.33,466.09,465.1,465.98,5924.0,465.33,466.09,465.1,465.98,5924.0
2024-08-12 10:35:00,465.98,466.75,465.74,466.41,4679.0,465.98,466.75,465.74,466.41,4679.0
2024-08-12 10:40:00,466.41,466.84,466.17,466.73,8871.0,466.41,466.84,466.17,466.73,8871.0
2024-08-12 10:45:00,466.46,467.18,466.46,467.04,3925.0,466.46,467.18,466.46,467.04,3925.0
2024-08-12 10:50:00,467.18,467.55,466.42,466.85,4134.0,467.18,467.55,466.42,466.85,4134.0
2024-08-12 10:55:00,466.8,467.04,466.3,467.04,3684.0,466.8,467.04,466.3,467.04,3684.0
2024-08-12 11:00:00,467.05,467.05,466.11,466.41,1200.0,467.05,467.05,466.11,466.41,1200.0
2024-08-12 11:05:00,466.23,466.51,465.15,465.75,2819.0,466.23,466.51,465.15,465.75,2819.0
2024-08-12 11:10:00,465.5,465.5,464.03,464.82,5391.0,465.5,465.5,464.03,464.82,5391.0
2024-08-12 11:15:00,464.86,464.87,464.43,464.82,1280.0,464.86,464.87,464.43,464.82,1280.0
2024-08-12 11:20:00,464.69,465.06,463.81,463.97,14076.0,464.69,465.06,463.81,463.97,14076.0
2024-08-12 11:25:00,463.56,464.32,463.56,463.62,5189.0,463.56,464.32,463.56,463.62,5189.0
2024-08-12 11:30:00,463.62,464.88,463.59,464.38,1789.0,463.62,464.88,463.59,464.38,1789.0
2024-08-12 11:35:00,464.77,464.84,464.02,464.43,2275.0,464.77,464.84,464.02,464.43,2275.0
2024-08-12 11:40:00,464.75,464.8,463.74,463.96,3092.0,464.75,464.8,463.74,463.96,3092.0
2024-08-12 11:45:00,463.97,464.09,463.62,463.87,8897.0,463.97,464.09,463.62,463.87,8897.0
2024-08-12 11:50:00,463.55,463.59,463.23,463.57,2070.0,463.55,463.59,463.23,463.57,2070.0
2024-08-12 11:55:00,463.11,463.54,463.11,463.47,556.0,463.11,463.54,463.11,463.47,556.0
2024-08-12 12:00:00,463.45,463.95,463.44,463.67,1200.0,463.45,463.95,463.44,463.67,1200.0
2024-08-12 12:05:00,463.36,463.37,463.0,463.0,1000.0,463.36,463.37,463.0,463.0,1000.0
2024-08-12 12:10:00,463.02,463.4,462.86,463.14,2298.0,463.02,463.4,462.86,463.14,2298.0
2024-08-12 12:15:00,463.14,463.15,462.91,462.91,1000.0,463.14,463.15,462.91,462.91,1000.0
2024-08-12 12:20:00,463.15,463.38,463.05,463.33,3574.0,463.15,463.38,463.05,463.33,3574.0
2024-08-12 12:25:00,463.12,463.75,463.12,463.37,5311.0,463.12,463.75,463.12,463.37,5311.0
2024-08-12 12:30:00,463.58,463.75,463.47,463.67,4029.0,463.58,463.75,463.47,463.67,4029.0
2024-08-12 12:35:00,463.63,464.26,463.28,463.88,4936.0,463.63,464.26,463.28,463.88,4936.0
2024-08-12 12:40:00,463.95,464.81,463.95,464.81,1872.0,463.95,464.81,463.95,464.81,1872.0
2024-08-12 12:45:00,464.88,465.94,464.82,465.71,1556.0,464.88,465.94,464.82,465.71,1556.0
2024-08-12 12:50:00,465.32,465.64,465.32,465.64,837.0,465.32,465.64,465.32,465.64,837.0
2024-08-12 12:55:00,465.27,465.45,464.31,464.54,2452.0,465.27,465.45,464.31,464.54,2452.0
2024-08-12 13:00:00,464.02,464.59,463.67,464.59,5250.0,464.02,464.59,463.67,464.59,5250.0
2024-08-12 13:05:00,464.35,464.5,463.96,464.5,1507.0,464.35,464.5,463.96,464.5,1507.0
2024-08-12 13:10:00,464.68,465.23,464.47,465.04,3101.0,464.68,465.23,464.47,465.04,3101.0
2024-08-12 13:15:00,465.18,465.79,464.8,465.79,5702.0,465.18,465.79,464.8,465.79,5702.0
2024-08-12 13:20:00,465.59,466.25,465.59,465.64,5071.0,465.59,466.25,465.59,465.64,5071.0
2024-08-12 13:25:00,465.6,465.78,465.22,465.78,27975.0,465.6,465.78,465.22,465.78,27975.0
2024-08-12 13:30:00,465.7,466.64,465.68,466.59,1667.0,465.7,466.64,465.68,466.59,1667.0
2024-08-12 13:35:00,466.6,466.6,465.41,465.42,1417.0,466.6,466.6,465.41,465.42,1417.0
2024-08-12 13:40:00,465.41,465.41,464.55,464.6,1992.0,465.41,465.41,464.55,464.6,1992.0
2024-08-12 13:45:00,464.63,464.63,463.63,463.63,1184.0,464.63,464.63,463.63,463.63,1184.0
2024-08-12 13:50:00,463.82,463.82,463.43,463.43,793.0,463.82,463.82,463.43,463.43,793.0
2024-08-12 13:55:00,463.45,463.65,463.45,463.52,700.0,463.45,463.65,463.45,463.52,700.0
2024-08-12 14:00:00,463.28,463.9,463.28,463.9,2027.0,463.28,463.9,463.28,463.9,2027.0
2024-08-12 14:05:00,463.48,463.48,462.71,462.71,4130.0,463.48,463.48,462.71,462.71,4130.0
2024-08-12 14:10:00,463.03,463.6,462.97,463.56,1519.0,463.03,463.6,462.97,463.56,1519.0
2024-08-12 14:15:00,463.6,463.6,463.2,463.56,1749.0,463.6,463.6,463.2,463.56,1749.0
2024-08-12 14:20:00,463.59,463.61,463.0,463.39,3147.0,463.59,463.61,463.0,463.39,3147.0
2024-08-12 14:25:00,463.37,463.37,462.75,462.83,1235.0,463.37,463.37,462.75,462.83,1235.0
2024-08-12 14:30:00,462.99,463.0,462.71,462.83,773.0,462.99,463.0,462.71,462.83,773.0
2024-08-12 14:35:00,462.77,463.02,462.76,462.8,894.0,462.77,463.02,462.76,462.8,894.0
2024-08-12 14:40:00,462.72,463.12,462.68,462.9,1807.0,462.72,463.12,462.68,462.9,1807.0
2024-08-12 14:45:00,462.88,462.99,462.86,462.99,1695.0,462.88,462.99,462.86,462.99,1695.0
2024-08-12 14:50:00,463.02,463.08,463.01,463.08,435.0,463.02,463.08,463.01,463.08,435.0
2024-08-12 14:55:00,463.03,463.23,462.88,462.99,1126.0,463.03,463.23,462.88,462.99,1126.0
2024-08-12 15:00:00,462.8,463.52,462.76,463.52,2530.0,462.8,463.52,462.76,463.52,2530.0
2024-08-12 15:05:00,463.4,463.54,463.32,463.4,1992.0,463.4,463.54,463.32,463.4,1992.0
2024-08-12 15:10:00,463.74,463.74,463.35,463.46,2523.0,463.74,463.74,463.35,463.46,2523.0
2024-08-12 15:15:00,463.24,463.58,462.62,462.77,3885.0,463.24,463.58,462.62,462.77,3885.0
2024-08-12 15:20:00,462.63,462.92,462.43,462.69,2977.0,462.63,462.92,462.43,462.69,2977.0
2024-08-12 15:25:00,462.95,463.66,462.91,463.55,2962.0,462.95,463.66,462.91,463.55,2962.0
2024-08-12 15:30:00,463.69,463.74,463.35,463.36,3198.0,463.69,463.74,463.35,463.36,3198.0
2024-08-12 15:35:00,463.65,463.83,463.29,463.78,5496.0,463.65,463.83,463.29,463.78,5496.0
2024-08-12 15:40:00,463.55,463.72,462.91,462.92,3410.0,463.55,463.72,462.91,462.92,3410.0
2024-08-12 15:45:00,463.13,463.13,462.92,463.01,2215.0,463.13,463.13,462.92,463.01,2215.0
2024-08-12 15:50:00,462.81,463.28,462.53,463.28,10530.0,462.81,463.28,462.53,463.28,10530.0
2024-08-12 15:55:00,463.41,464.53,463.29,464.51,33777.0,463.41,464.53,463.29,464.51,33777.0
2024-08-13 09:30:00,463.65,464.99,458.04,459.91,37028.0,463.65,464.99,458.04,459.91,37028.0
2024-08-13 09:35:00,460.16,463.11,459.87,463.0,15710.0,460.16,463.11,459.87,463.0,15710.0
2024-08-13 09:40:00,462.82,463.25,461.78,462.96,8364.0,462.82,463.25,461.78,462.96,8364.0
2024-08-13 09:45:00,462.79,463.03,461.42,462.17,10651.0,462.79,463.03,461.42,462.17,10651.0
2024-08-13 09:50:00,462.36,463.18,461.93,462.41,6497.0,462.36,463.18,461.93,462.41,6497.0
2024-08-13 09:55:00,461.9,463.0,461.58,462.95,4142.0,461.9,463.0,461.58,462.95,4142.0
2024-08-13 10:00:00,462.86,463.72,462.57,463.56,7677.0,462.86,463.72,462.57,463.56,7677.0
2024-08-13 10:05:00,463.43,463.56,461.53,461.77,7498.0,463.43,463.56,461.53,461.77,7498.0
2024-08-13 10:10:00,461.83,462.28,461.82,462.28,3451.0,461.83,462.28,461.82,462.28,3451.0
2024-08-13 10:15:00,462.28,462.57,461.9,462.36,6934.0,462.28,462.57,461.9,462.36,6934.0
2024-08-13 10:20:00,462.59,463.39,462.3,462.47,3311.0,462.59,463.39,462.3,462.47,3311.0
2024-08-13 10:25:00,462.48,462.65,461.92,462.65,6408.0,462.48,462.65,461.92,462.65,6408.0
2024-08-13 10:30:00,462.53,462.62,461.9,462.0,2806.0,462.53,462.62,461.9,462.0,2806.0
2024-08-13 10:35:00,461.98,462.18,461.32,461.97,9227.0,461.98,462.18,461.32,461.97,9227.0
2024-08-13 10:40:00,461.93,461.98,461.55,461.72,1795.0,461.93,461.98,461.55,461.72,1795.0
2024-08-13 10:45:00,461.94,462.55,461.94,461.96,4214.0,461.94,462.55,461.94,461.96,4214.0
2024-08-13 10:50:00,462.15,462.5,462.15,462.31,2740.0,462.15,462.5,462.15,462.31,2740.0
2024-08-13 10:55:00,462.28,462.32,461.97,462.05,2752.0,462.28,462.32,461.97,462.05,2752.0
2024-08-13 11:00:00,462.22,462.34,461.89,462.23,3112.0,462.22,462.34,461.89,462.23,3112.0
2024-08-13 11:05:00,462.22,463.0,462.04,462.05,10716.0,462.22,463.0,462.04,462.05,10716.0
2024-08-13 11:10:00,461.92,462.38,461.91,462.05,4872.0,461.92,462.38,461.91,462.05,4872.0
2024-08-13 11:15:00,461.94,462.16,461.41,462.16,6754.0,461.94,462.16,461.41,462.16,6754.0
2024-08-13 11:20:00,462.0,462.39,461.98,462.31,3885.0,462.0,462.39,461.98,462.31,3885.0
2024-08-13 11:25:00,462.32,462.42,462.01,462.02,6654.0,462.32,462.42,462.01,462.02,6654.0
2024-08-13 11:30:00,461.87,462.22,461.69,462.22,6115.0,461.87,462.22,461.69,462.22,6115.0
2024-08-13 11:35:00,462.23,462.49,462.23,462.41,1420.0,462.23,462.49,462.23,462.41,1420.0
2024-08-13 11:40:00,462.46,463.04,462.25,462.99,3951.0,462.46,463.04,462.25,462.99,3951.0
2024-08-13 11:45:00,462.91,463.34,462.91,463.16,1741.0,462.91,463.34,462.91,463.16,1741.0
2024-08-13 11:50:00,463.0,464.19,463.0,464.19,8460.0,463.0,464.19,463.0,464.19,8460.0
2024-08-13 11:55:00,464.01,464.31,464.0,464.07,11985.0,464.01,464.31,464.0,464.07,11985.0
2024-08-13 12:00:00,464.19,464.37,463.26,464.09,4464.0,464.19,464.37,463.26,464.09,4464.0
2024-08-13 12:05:00,464.13,465.3,464.08,465.3,3055.0,464.13,465.3,464.08,465.3,3055.0
2024-08-13 12:10:00,465.09,465.2,464.86,465.0,1678.0,465.09,465.2,464.86,465.0,1678.0
2024-08-13 12:15:00,465.13,466.19,465.13,466.15,8471.0,465.13,466.19,465.13,466.15,8471.0
2024-08-13 12:20:00,466.24,466.59,466.23,466.59,3391.0,466.24,466.59,466.23,466.59,3391.0
2024-08-13 12:25:00,466.5,466.5,466.12,466.15,1954.0,466.5,466.5,466.12,466.15,1954.0
2024-08-13 12:30:00,466.36,466.36,466.06,466.15,570.0,466.36,466.36,466.06,466.15,570.0
2024-08-13 12:35:00,466.11,466.78,466.11,466.78,4704.0,466.11,466.78,466.11,466.78,4704.0
2024-08-13 12:40:00,466.77,466.94,466.6,466.74,3214.0,466.77,466.94,466.6,466.74,3214.0
2024-08-13 12:45:00,466.74,466.89,466.57,466.76,1700.0,466.74,466.89,466.57,466.76,1700.0
2024-08-13 12:50:00,466.86,467.3,466.85,467.13,2527.0,466.86,467.3,466.85,467.13,2527.0
2024-08-13 12:55:00,467.14,467.29,466.96,467.1,1220.0,467.14,467.29,466.96,467.1,1220.0
2024-08-13 13:00:00,466.96,467.28,466.86,467.18,3250.0,466.96,467.28,466.86,467.18,3250.0
2024-08-13 13:05:00,467.2,467.43,467.09,467.09,2409.0,467.2,467.43,467.09,467.09,2409.0
2024-08-13 13:10:00,467.11,467.25,467.04,467.05,2380.0,467.11,467.25,467.04,467.05,2380.0
2024-08-13 13:15:00,467.08,467.21,467.0,467.21,1701.0,467.08,467.21,467.0,467.21,1701.0
2024-08-13 13:20:00,466.99,467.16,466.59,466.78,8572.0,466.99,467.16,466.59,466.78,8572.0
2024-08-13 13:25:00,466.83,467.12,466.76,467.03,2478.0,466.83,467.12,466.76,467.03,2478.0
2024-08-13 13:30:00,467.12,467.21,466.95,466.96,600.0,467.12,467.21,466.95,466.96,600.0
2024-08-13 13:35:00,466.98,467.57,466.98,467.45,3452.0,466.98,467.57,466.98,467.45,3452.0
2024-08-13 13:40:00,467.45,467.83,467.45,467.5,2498.0,467.45,467.83,467.45,467.5,2498.0
2024-08-13 13:45:00,467.62,467.65,467.47,467.58,3583.0,467.62,467.65,467.47,467.58,3583.0
2024-08-13 13:50:00,467.53,467.66,467.44,467.6,1100.0,467.53,467.66,467.44,467.6,1100.0
2024-08-13 13:55:00,467.51,467.81,467.38,467.72,2485.0,467.51,467.81,467.38,467.72,2485.0
2024-08-13 14:00:00,467.89,468.2,467.23,467.93,13939.0,467.89,468.2,467.23,467.93,13939.0
2024-08-13 14:05:00,467.75,467.75,467.56,467.56,600.0,467.75,467.75,467.56,467.56,600.0
2024-08-13 14:10:00,467.49,467.5,467.12,467.38,2442.0,467.49,467.5,467.12,467.38,2442.0
2024-08-13 14:15:00,467.41,467.62,466.56,466.56,4944.0,467.41,467.62,466.56,466.56,4944.0
2024-08-13 14:20:00,466.8,467.25,466.58,467.25,3676.0,466.8,467.25,466.58,467.25,3676.0
2024-08-13 14:25:00,467.0,467.41,466.93,467.41,2414.0,467.0,467.41,466.93,467.41,2414.0
2024-08-13 14:30:00,467.41,467.41,467.0,467.19,3507.0,467.41,467.41,467.0,467.19,3507.0
2024-08-13 14:35:00,467.26,467.36,467.0,467.0,2068.0,467.26,467.36,467.0,467.0,2068.0
2024-08-13 14:40:00,467.1,467.28,466.5,466.63,12511.0,467.1,467.28,466.5,466.63,12511.0
2024-08-13 14:45:00,466.71,467.02,466.55,466.64,2269.0,466.71,467.02,466.55,466.64,2269.0
2024-08-13 14:50:00,466.69,467.47,466.5,467.25,4636.0,466.69,467.47,466.5,467.25,4636.0
2024-08-13 14:55:00,467.06,467.15,466.93,466.94,9563.0,467.06,467.15,466.93,466.94,9563.0
2024-08-13 15:00:00,466.94,467.79,466.93,467.57,1800.0,466.94,467.79,466.93,467.57,1800.0
2024-08-13 15:05:00,467.14,467.23,467.0,467.14,4474.0,467.14,467.23,467.0,467.14,4474.0
2024-08-13 15:10:00,467.37,467.54,467.31,467.36,1600.0,467.37,467.54,467.31,467.36,1600.0
2024-08-13 15:15:00,467.36,467.66,467.36,467.5,1887.0,467.36,467.66,467.36,467.5,1887.0
2024-08-13 15:20:00,467.36,467.55,467.01,467.55,4787.0,467.36,467.55,467.01,467.55,4787.0
2024-08-13 15:25:00,467.56,467.63,467.24,467.37,2232.0,467.56,467.63,467.24,467.37,2232.0
2024-08-13 15:30:00,467.46,468.41,467.38,468.27,10014.0,467.46,468.41,467.38,468.27,10014.0
2024-08-13 15:35:00,468.27,468.4,467.91,468.4,4035.0,468.27,468.4,467.91,468.4,4035.0
2024-08-13 15:40:00,468.52,468.98,468.39,468.81,8552.0,468.52,468.98,468.39,468.81,8552.0
2024-08-13 15:45:00,468.72,469.27,468.44,469.02,12369.0,468.72,469.27,468.44,469.02,12369.0
2024-08-13 15:50:00,468.79,468.79,467.31,467.31,18142.0,468.79,468.79,467.31,467.31,18142.0
2024-08-13 15:55:00,467.07,468.09,466.52,467.8,29728.0,467.07,468.09,466.52,467.8,29728.0
2024-08-14 09:30:00,464.55,467.08,463.73,464.17,36575.0,464.55,467.08,463.73,464.17,36575.0
2024-08-14 09:35:00,463.51,465.33,463.51,465.32,3982.0,463.51,465.33,463.51,465.32,3982.0
2024-08-14 09:40:00,465.0,467.0,464.76,467.0,9991.0,465.0,467.0,464.76,467.0,9991.0
2024-08-14 09:45:00,466.47,467.94,466.24,467.32,7774.0,466.47,467.94,466.24,467.32,7774.0
2024-08-14 09:50:00,467.31,468.48,467.07,467.73,3266.0,467.31,468.48,467.07,467.73,3266.0
2024-08-14 09:55:00,468.15,468.96,467.81,468.38,10737.0,468.15,468.96,467.81,468.38,10737.0
2024-08-14 10:00:00,468.24,469.85,468.23,469.2,6144.0,468.24,469.85,468.23,469.2,6144.0
2024-08-14 10:05:00,469.2,470.5,468.91,470.07,9359.0,469.2,470.5,468.91,470.07,9359.0
2024-08-14 10:10:00,470.28,471.5,470.06,470.58,3713.0,470.28,471.5,470.06,470.58,3713.0
2024-08-14 10:15:00,470.66,471.08,469.96,470.31,13896.0,470.66,471.08,469.96,470.31,13896.0
2024-08-14 10:20:00,470.04,470.31,469.29,469.68,4316.0,470.04,470.31,469.29,469.68,4316.0
2024-08-14 10:25:00,469.23,470.25,469.23,469.63,4009.0,469.23,470.25,469.23,469.63,4009.0
2024-08-14 10:30:00,470.53,470.7,469.64,469.64,2700.0,470.53,470.7,469.64,469.64,2700.0
2024-08-14 10:35:00,469.96,470.26,469.58,469.91,1871.0,469.96,470.26,469.58,469.91,1871.0
2024-08-14 10:40:00,469.84,470.5,469.73,469.73,2700.0,469.84,470.5,469.73,469.73,2700.0
2024-08-14 10:45:00,469.89,470.63,469.56,470.63,1513.0,469.89,470.63,469.56,470.63,1513.0
2024-08-14 10:50:00,470.24,470.54,470.0,470.08,1974.0,470.24,470.54,470.0,470.08,1974.0
2024-08-14 10:55:00,470.17,470.27,469.47,469.72,2098.0,470.17,470.27,469.47,469.72,2098.0
2024-08-14 11:00:00,469.72,469.86,469.04,469.76,2502.0,469.72,469.86,469.04,469.76,2502.0
2024-08-14 11:05:00,469.87,470.09,469.59,469.97,1350.0,469.87,470.09,469.59,469.97,1350.0
2024-08-14 11:10:00,469.59,469.94,469.4,469.41,3219.0,469.59,469.94,469.4,469.41,3219.0
2024-08-14 11:15:00,469.39,470.09,469.39,469.96,2675.0,469.39,470.09,469.39,469.96,2675.0
2024-08-14 11:20:00,469.85,470.15,469.34,469.89,2128.0,469.85,470.15,469.34,469.89,2128.0
2024-08-14 11:25:00,469.77,470.51,469.37,470.51,2970.0,469.77,470.51,469.37,470.51,2970.0
2024-08-14 11:30:00,470.23,470.49,470.12,470.14,2825.0,470.23,470.49,470.12,470.14,2825.0
2024-08-14 11:35:00,470.28,470.74,470.2,470.56,3700.0,470.28,470.74,470.2,470.56,3700.0
2024-08-14 11:40:00,470.68,470.82,470.2,470.82,2460.0,470.68,470.82,470.2,470.82,2460.0
2024-08-14 11:45:00,470.27,470.6,470.13,470.13,1047.0,470.27,470.6,470.13,470.13,1047.0
2024-08-14 11:50:00,470.2,470.47,470.03,470.29,5321.0,470.2,470.47,470.03,470.29,5321.0
2024-08-14 11:55:00,470.28,470.33,470.04,470.04,806.0,470.28,470.33,470.04,470.04,806.0
2024-08-14 12:00:00,469.99,470.2,469.66,469.78,3978.0,469.99,470.2,469.66,469.78,3978.0
2024-08-14 12:05:00,469.82,470.26,469.55,469.96,1665.0,469.82,470.26,469.55,469.96,1665.0
2024-08-14 12:10:00,469.98,470.8,469.97,470.41,2329.0,469.98,470.8,469.97,470.41,2329.0
2024-08-14 12:15:00,470.45,470.96,470.37,470.8,3495.0,470.45,470.96,470.37,470.8,3495.0
2024-08-14 12:20:00,470.8,470.89,470.66,470.78,5723.0,470.8,470.89,470.66,470.78,5723.0
2024-08-14 12:25:00,470.85,471.18,470.84,471.18,2225.0,470.85,471.18,470.84,471.18,2225.0
2024-08-14 12:30:00,471.11,471.53,471.11,471.44,7630.0,471.11,471.53,471.11,471.44,7630.0
2024-08-14 12:35:00,471.46,471.84,471.32,471.84,7307.0,471.46,471.84,471.32,471.84,7307.0
2024-08-14 12:40:00,471.71,471.92,471.61,471.7,8278.0,471.71,471.92,471.61,471.7,8278.0
2024-08-14 12:45:00,471.6,471.6,469.88,470.55,2006.0,471.6,471.6,469.88,470.55,2006.0
2024-08-14 12:50:00,470.7,471.16,470.11,470.24,2125.0,470.7,471.16,470.11,470.24,2125.0
2024-08-14 12:55:00,470.45,470.47,470.45,470.47,200.0,470.45,470.47,470.45,470.47,200.0
2024-08-14 13:00:00,470.3,470.68,469.87,470.16,2782.0,470.3,470.68,469.87,470.16,2782.0
2024-08-14 13:05:00,469.99,470.44,469.84,469.84,3121.0,469.99,470.44,469.84,469.84,3121.0
2024-08-14 13:10:00,469.83,469.84,469.25,469.55,2221.0,469.83,469.84,469.25,469.55,2221.0
2024-08-14 13:15:00,469.73,470.01,469.68,469.68,1188.0,469.73,470.01,469.68,469.68,1188.0
2024-08-14 13:20:00,469.94,469.97,469.4,469.67,3809.0,469.94,469.97,469.4,469.67,3809.0
2024-08-14 13:25:00,469.76,470.11,469.42,469.81,2190.0,469.76,470.11,469.42,469.81,2190.0
2024-08-14 13:30:00,469.82,469.88,469.56,469.73,1583.0,469.82,469.88,469.56,469.73,1583.0
2024-08-14 13:35:00,469.76,469.77,469.01,469.63,4121.0,469.76,469.77,469.01,469.63,4121.0
2024-08-14 13:40:00,469.85,469.86,469.2,469.2,2500.0,469.85,469.86,469.2,469.2,2500.0
2024-08-14 13:45:00,469.2,469.38,469.14,469.38,1700.0,469.2,469.38,469.14,469.38,1700.0
2024-08-14 13:50:00,469.41,469.98,469.23,469.96,5019.0,469.41,469.98,469.23,469.96,5019.0
2024-08-14 13:55:00,470.02,470.49,469.43,470.48,16971.0,470.02,470.49,469.43,470.48,16971.0
2024-08-14 14:00:00,470.16,470.35,469.29,469.29,1883.0,470.16,470.35,469.29,469.29,1883.0
2024-08-14 14:05:00,469.23,469.68,469.1,469.68,2867.0,469.23,469.68,469.1,469.68,2867.0
2024-08-14 14:10:00,469.77,470.04,469.7,469.7,2028.0,469.77,470.04,469.7,469.7,2028.0
2024-08-14 14:15:00,469.79,469.88,469.54,469.88,2647.0,469.79,469.88,469.54,469.88,2647.0
2024-08-14 14:20:00,470.04,470.35,469.9,470.35,1389.0,470.04,470.35,469.9,470.35,1389.0
2024-08-14 14:25:00,470.31,470.31,469.89,469.89,1818.0,470.31,470.31,469.89,469.89,1818.0
2024-08-14 14:30:00,469.82,470.0,469.54,469.82,1335.0,469.82,470.0,469.54,469.82,1335.0
2024-08-14 14:35:00,469.83,470.39,469.67,470.35,3386.0,469.83,470.39,469.67,470.35,3386.0
2024-08-14 14:40:00,470.53,470.6,470.31,470.34,2282.0,470.53,470.6,470.31,470.34,2282.0
2024-08-14 14:45:00,470.37,470.5,470.09,470.09,2950.0,470.37,470.5,470.09,470.09,2950.0
2024-08-14 14:50:00,470.0,470.0,469.6,469.72,2521.0,470.0,470.0,469.6,469.72,2521.0
2024-08-14 14:55:00,469.7,469.86,469.42,469.84,3758.0,469.7,469.86,469.42,469.84,3758.0
2024-08-14 15:00:00,469.77,469.85,469.47,469.48,4183.0,469.77,469.85,469.47,469.48,4183.0
2024-08-14 15:05:00,469.67,470.21,469.43,470.04,8981.0,469.67,470.21,469.43,470.04,8981.0
2024-08-14 15:10:00,470.04,470.46,470.0,470.22,4303.0,470.04,470.46,470.0,470.22,4303.0
2024-08-14 15:15:00,470.27,470.3,469.96,470.22,3118.0,470.27,470.3,469.96,470.22,3118.0
2024-08-14 15:20:00,470.24,470.6,470.03,470.51,1500.0,470.24,470.6,470.03,470.51,1500.0
2024-08-14 15:25:00,470.25,470.56,470.2,470.4,3200.0,470.25,470.56,470.2,470.4,3200.0
2024-08-14 15:30:00,470.56,470.56,469.94,470.17,4857.0,470.56,470.56,469.94,470.17,4857.0
2024-08-14 15:35:00,470.18,470.5,470.08,470.38,3708.0,470.18,470.5,470.08,470.38,3708.0
2024-08-14 15:40:00,470.5,470.51,470.0,470.32,3863.0,470.5,470.51,470.0,470.32,3863.0
2024-08-14 15:45:00,470.35,470.58,470.11,470.33,6703.0,470.35,470.58,470.11,470.33,6703.0
2024-08-14 15:50:00,470.46,471.56,470.25,471.41,18998.0,470.46,471.56,470.25,471.41,18998.0
2024-08-14 15:55:00,471.75,471.96,471.19,471.43,34809.0,471.75,471.96,471.19,471.43,34809.0
2024-08-15 09:30:00,471.44,472.05,468.65,471.54,40326.0,471.44,472.05,468.65,471.54,40326.0
2024-08-15 09:35:00,471.58,471.98,470.77,471.28,3094.0,471.58,471.98,470.77,471.28,3094.0
2024-08-15 09:40:00,471.59,474.0,471.0,473.95,8858.0,471.59,474.0,471.0,473.95,8858.0
2024-08-15 09:45:00,474.04,474.04,473.29,473.43,3857.0,474.04,474.04,473.29,473.43,3857.0
2024-08-15 09:50:00,473.88,474.63,473.88,474.63,2954.0,473.88,474.63,473.88,474.63,2954.0
2024-08-15 09:55:00,474.68,475.29,474.48,475.11,16953.0,474.68,475.29,474.48,475.11,16953.0
2024-08-15 10:00:00,474.67,474.99,471.94,473.25,13652.0,474.67,474.99,471.94,473.25,13652.0
2024-08-15 10:05:00,473.63,473.63,472.57,472.57,4623.0,473.63,473.63,472.57,472.57,4623.0
2024-08-15 10:10:00,473.02,473.02,472.0,472.14,8058.0,473.02,473.02,472.0,472.14,8058.0
2024-08-15 10:15:00,472.2,472.47,471.87,471.87,2440.0,472.2,472.47,471.87,471.87,2440.0
2024-08-15 10:20:00,472.31,472.31,470.86,470.95,7047.0,472.31,472.31,470.86,470.95,7047.0
2024-08-15 10:25:00,470.89,471.17,470.47,470.91,3729.0,470.89,471.17,470.47,470.91,3729.0
2024-08-15 10:30:00,470.91,471.65,470.42,471.63,5643.0,470.91,471.65,470.42,471.63,5643.0
2024-08-15 10:35:00,471.63,472.0,471.09,471.83,2420.0,471.63,472.0,471.09,471.83,2420.0
2024-08-15 10:40:00,472.35,472.35,471.46,471.93,5273.0,472.35,472.35,471.46,471.93,5273.0
2024-08-15 10:45:00,472.0,472.0,470.9,471.64,7497.0,472.0,472.0,470.9,471.64,7497.0
2024-08-15 10:50:00,471.47,471.76,471.31,471.68,1600.0,471.47,471.76,471.31,471.68,1600.0
2024-08-15 10:55:00,471.9,472.6,471.69,471.92,1613.0,471.9,472.6,471.69,471.92,1613.0
2024-08-15 11:00:00,472.12,472.51,471.83,472.3,2389.0,472.12,472.51,471.83,472.3,2389.0
2024-08-15 11:05:00,472.52,472.8,472.48,472.66,6138.0,472.52,472.8,472.48,472.66,6138.0
2024-08-15 11:10:00,472.96,473.56,472.89,473.56,1492.0,472.96,473.56,472.89,473.56,1492.0
2024-08-15 11:15:00,473.86,473.86,472.75,472.75,2010.0,473.86,473.86,472.75,472.75,2010.0
2024-08-15 11:20:00,472.58,473.51,472.58,473.11,3218.0,472.58,473.51,472.58,473.11,3218.0
2024-08-15 11:25:00,472.5,473.84,472.5,473.05,6015.0,472.5,473.84,472.5,473.05,6015.0
2024-08-15 11:30:00,473.28,473.89,473.28,473.44,1400.0,473.28,473.89,473.28,473.44,1400.0
2024-08-15 11:35:00,473.41,473.67,472.77,473.49,6507.0,473.41,473.67,472.77,473.49,6507.0
2024-08-15 11:40:00,473.44,473.44,473.14,473.38,1366.0,473.44,473.44,473.14,473.38,1366.0
2024-08-15 11:45:00,473.2,473.73,472.91,473.73,7538.0,473.2,473.73,472.91,473.73,7538.0
2024-08-15 11:50:00,473.72,473.72,472.73,472.88,4365.0,473.72,473.72,472.73,472.88,4365.0
2024-08-15 11:55:00,472.53,472.69,472.4,472.41,46768.0,472.53,472.69,472.4,472.41,46768.0
2024-08-15 12:00:00,472.36,472.36,471.92,472.15,1352.0,472.36,472.36,471.92,472.15,1352.0
2024-08-15 12:05:00,472.7,473.05,472.28,472.93,5465.0,472.7,473.05,472.28,472.93,5465.0
2024-08-15 12:10:00,473.08,473.1,472.68,472.91,1350.0,473.08,473.1,472.68,472.91,1350.0
2024-08-15 12:15:00,472.72,472.76,472.4,472.4,12115.0,472.72,472.76,472.4,472.4,12115.0
2024-08-15 12:20:00,472.53,472.54,472.21,472.21,12392.0,472.53,472.54,472.21,472.21,12392.0
2024-08-15 12:25:00,472.18,472.86,471.78,472.77,16030.0,472.18,472.86,471.78,472.77,16030.0
2024-08-15 12:30:00,472.81,473.25,472.81,472.98,3534.0,472.81,473.25,472.81,472.98,3534.0
2024-08-15 12:35:00,472.7,473.29,472.7,472.9,37160.0,472.7,473.29,472.7,472.9,37160.0
2024-08-15 12:40:00,472.96,473.12,472.87,472.93,2045.0,472.96,473.12,472.87,472.93,2045.0
2024-08-15 12:45:00,473.09,473.09,472.58,472.78,2154.0,473.09,473.09,472.58,472.78,2154.0
2024-08-15 12:50:00,472.96,473.01,472.79,472.99,2804.0,472.96,473.01,472.79,472.99,2804.0
2024-08-15 12:55:00,472.82,472.98,472.64,472.96,6444.0,472.82,472.98,472.64,472.96,6444.0
2024-08-15 13:00:00,472.75,473.0,472.61,472.61,1560.0,472.75,473.0,472.61,472.61,1560.0
2024-08-15 13:05:00,472.69,472.89,472.67,472.89,4617.0,472.69,472.89,472.67,472.89,4617.0
2024-08-15 13:10:00,472.68,472.95,472.59,472.72,2722.0,472.68,472.95,472.59,472.72,2722.0
2024-08-15 13:15:00,472.85,473.46,472.23,473.26,11484.0,472.85,473.46,472.23,473.26,11484.0
2024-08-15 13:20:00,473.22,473.49,473.22,473.46,1000.0,473.22,473.49,473.22,473.46,1000.0
2024-08-15 13:25:00,473.48,473.48,472.99,473.09,7147.0,473.48,473.48,472.99,473.09,7147.0
2024-08-15 13:30:00,473.1,473.28,472.8,473.28,3123.0,473.1,473.28,472.8,473.28,3123.0
2024-08-15 13:35:00,473.14,473.86,473.14,473.31,3150.0,473.14,473.86,473.14,473.31,3150.0
2024-08-15 13:40:00,473.23,473.4,473.06,473.23,2199.0,473.23,473.4,473.06,473.23,2199.0
2024-08-15 13:45:00,473.23,473.3,473.06,473.07,805.0,473.23,473.3,473.06,473.07,805.0
2024-08-15 13:50:00,473.03,473.34,472.9,472.9,1823.0,473.03,473.34,472.9,472.9,1823.0
2024-08-15 13:55:00,472.89,473.0,472.85,472.96,3720.0,472.89,473.0,472.85,472.96,3720.0
2024-08-15 14:00:00,472.86,473.1,472.72,472.78,11218.0,472.86,473.1,472.72,472.78,11218.0
2024-08-15 14:05:00,472.93,473.01,472.82,472.99,4275.0,472.93,473.01,472.82,472.99,4275.0
2024-08-15 14:10:00,472.85,472.85,472.4,472.41,10239.0,472.85,472.85,472.4,472.41,10239.0
2024-08-15 14:15:00,472.52,472.53,472.11,472.11,2420.0,472.52,472.53,472.11,472.11,2420.0
2024-08-15 14:20:00,472.06,472.13,471.87,472.06,5114.0,472.06,472.13,471.87,472.06,5114.0
2024-08-15 14:25:00,472.1,472.11,472.08,472.09,697.0,472.1,472.11,472.08,472.09,697.0
2024-08-15 14:30:00,472.1,472.43,471.93,472.43,29934.0,472.1,472.43,471.93,472.43,29934.0
2024-08-15 14:35:00,472.22,472.22,471.89,472.06,2281.0,472.22,472.22,471.89,472.06,2281.0
2024-08-15 14:40:00,472.03,472.18,471.92,472.17,6427.0,472.03,472.18,471.92,472.17,6427.0
2024-08-15 14:45:00,472.03,472.03,471.45,471.73,3444.0,472.03,472.03,471.45,471.73,3444.0
2024-08-15 14:50:00,471.69,472.12,471.57,471.99,5984.0,471.69,472.12,471.57,471.99,5984.0
2024-08-15 14:55:00,471.99,472.01,471.68,471.9,3584.0,471.99,472.01,471.68,471.9,3584.0
2024-08-15 15:00:00,471.9,472.1,471.65,472.06,21492.0,471.9,472.1,471.65,472.06,21492.0
2024-08-15 15:05:00,472.06,472.11,471.9,471.9,5296.0,472.06,472.11,471.9,471.9,5296.0
2024-08-15 15:10:00,471.92,472.1,471.2,471.34,13557.0,471.92,472.1,471.2,471.34,13557.0
2024-08-15 15:15:00,471.43,471.73,471.28,471.61,8571.0,471.43,471.73,471.28,471.61,8571.0
2024-08-15 15:20:00,471.61,472.13,471.46,471.99,17031.0,471.61,472.13,471.46,471.99,17031.0
2024-08-15 15:25:00,471.99,472.26,471.52,471.7,5533.0,471.99,472.26,471.52,471.7,5533.0
2024-08-15 15:30:00,471.71,471.74,470.91,471.46,21689.0,471.71,471.74,470.91,471.46,21689.0
2024-08-15 15:35:00,471.67,471.78,471.31,471.6,19189.0,471.67,471.78,471.31,471.6,19189.0
2024-08-15 15:40:00,471.6,472.37,471.43,471.94,8282.0,471.6,472.37,471.43,471.94,8282.0
2024-08-15 15:45:00,471.87,471.87,471.21,471.52,21307.0,471.87,471.87,471.21,471.52,21307.0
2024-08-15 15:50:00,471.42,471.77,470.55,471.53,28621.0,471.42,471.77,470.55,471.53,28621.0
2024-08-15 15:55:00,471.73,472.58,471.62,472.09,52478.0,471.73,472.58,471.62,472.09,52478.0
2024-08-16 09:30:00,474.03,474.03,471.25,472.88,54326.0,474.03,474.03,471.25,472.88,54326.0
2024-08-16 09:35:00,471.66,471.66,470.0,471.07,15892.0,471.66,471.66,470.0,471.07,15892.0
2024-08-16 09:40:00,471.35,471.75,470.48,471.59,1189.0,471.35,471.75,470.48,471.59,1189.0
2024-08-16 09:45:00,470.75,471.55,470.19,470.93,10911.0,470.75,471.55,470.19,470.93,10911.0
2024-08-16 09:50:00,470.99,470.99,469.99,470.65,1300.0,470.99,470.99,469.99,470.65,1300.0
2024-08-16 09:55:00,470.87,470.87,469.91,470.43,2006.0,470.87,470.87,469.91,470.43,2006.0
2024-08-16 10:00:00,470.86,471.52,469.91,470.41,3189.0,470.86,471.52,469.91,470.41,3189.0
2024-08-16 10:05:00,470.11,470.64,470.11,470.64,4246.0,470.11,470.64,470.11,470.64,4246.0
2024-08-16 10:10:00,470.78,471.05,470.22,471.05,10889.0,470.78,471.05,470.22,471.05,10889.0
2024-08-16 10:15:00,471.04,471.44,470.83,471.44,78093.0,471.04,471.44,470.83,471.44,78093.0
2024-08-16 10:20:00,471.0,471.91,470.65,471.07,4037.0,471.0,471.91,470.65,471.07,4037.0
2024-08-16 10:25:00,470.86,471.4,470.63,470.71,3107.0,470.86,471.4,470.63,470.71,3107.0
2024-08-16 10:30:00,470.71,470.91,470.3,470.44,2881.0,470.71,470.91,470.3,470.44,2881.0
2024-08-16 10:35:00,470.62,471.42,470.62,471.08,3650.0,470.62,471.42,470.62,471.08,3650.0
2024-08-16 10:40:00,471.34,471.69,471.34,471.42,672.0,471.34,471.69,471.34,471.42,672.0
2024-08-16 10:45:00,471.07,472.05,471.07,471.97,3637.0,471.07,472.05,471.07,471.97,3637.0
2024-08-16 10:50:00,471.64,472.87,471.63,472.33,7458.0,471.64,472.87,471.63,472.33,7458.0
2024-08-16 10:55:00,472.66,472.66,471.64,471.64,707.0,472.66,472.66,471.64,471.64,707.0
2024-08-16 11:00:00,472.18,472.28,472.1,472.28,300.0,472.18,472.28,472.1,472.28,300.0
2024-08-16 11:05:00,472.1,472.1,471.04,471.04,11106.0,472.1,472.1,471.04,471.04,11106.0
2024-08-16 11:10:00,471.6,472.1,471.6,472.01,1020.0,471.6,472.1,471.6,472.01,1020.0
2024-08-16 11:15:00,472.05,472.17,471.74,471.82,2747.0,472.05,472.17,471.74,471.82,2747.0
2024-08-16 11:20:00,471.72,471.85,471.67,471.83,11202.0,471.72,471.85,471.67,471.83,11202.0
2024-08-16 11:25:00,471.83,471.83,471.44,471.75,1093.0,471.83,471.83,471.44,471.75,1093.0
2024-08-16 11:30:00,471.75,471.82,471.5,471.82,655.0,471.75,471.82,471.5,471.82,655.0
2024-08-16 11:35:00,471.82,472.3,471.65,471.9,34499.0,471.82,472.3,471.65,471.9,34499.0
2024-08-16 11:40:00,472.07,472.37,471.87,472.23,2500.0,472.07,472.37,471.87,472.23,2500.0
2024-08-16 11:45:00,471.84,472.23,471.84,472.17,707.0,471.84,472.23,471.84,472.17,707.0
2024-08-16 11:50:00,472.04,472.52,472.04,472.52,530.0,472.04,472.52,472.04,472.52,530.0
2024-08-16 11:55:00,472.79,473.09,472.79,473.09,700.0,472.79,473.09,472.79,473.09,700.0
2024-08-16 12:00:00,473.16,473.16,472.9,472.9,610.0,473.16,473.16,472.9,472.9,610.0
2024-08-16 12:05:00,472.75,472.75,472.61,472.61,500.0,472.75,472.75,472.61,472.61,500.0
2024-08-16 12:10:00,473.13,473.35,473.13,473.25,1912.0,473.13,473.35,473.13,473.25,1912.0
2024-08-16 12:15:00,473.39,473.39,472.94,472.94,200.0,473.39,473.39,472.94,472.94,200.0
2024-08-16 12:20:00,472.97,472.97,472.75,472.76,585.0,472.97,472.97,472.75,472.76,585.0
2024-08-16 12:25:00,472.77,472.77,472.29,472.29,400.0,472.77,472.77,472.29,472.29,400.0
2024-08-16 12:30:00,472.46,473.38,472.46,473.3,1501.0,472.46,473.38,472.46,473.3,1501.0
2024-08-16 12:35:00,473.32,473.39,473.27,473.27,3710.0,473.32,473.39,473.27,473.27,3710.0
2024-08-16 12:40:00,473.35,473.66,473.27,473.66,6065.0,473.35,473.66,473.27,473.66,6065.0
2024-08-16 12:45:00,473.66,473.66,473.28,473.38,2400.0,473.66,473.66,473.28,473.38,2400.0
2024-08-16 12:50:00,473.22,473.91,473.22,473.91,525.0,473.22,473.91,473.22,473.91,525.0
2024-08-16 12:55:00,474.0,474.45,474.0,474.38,1090.0,474.0,474.45,474.0,474.38,1090.0
2024-08-16 13:00:00,474.35,474.65,474.07,474.64,7302.0,474.35,474.65,474.07,474.64,7302.0
2024-08-16 13:05:00,474.46,474.67,474.44,474.5,1300.0,474.46,474.67,474.44,474.5,1300.0
2024-08-16 13:10:00,474.65,474.9,474.57,474.75,2951.0,474.65,474.9,474.57,474.75,2951.0
2024-08-16 13:15:00,474.76,474.9,474.76,474.84,2020.0,474.76,474.9,474.76,474.84,2020.0
2024-08-16 13:20:00,474.84,474.84,474.53,474.72,3204.0,474.84,474.84,474.53,474.72,3204.0
2024-08-16 13:25:00,474.73,475.1,474.52,474.96,5285.0,474.73,475.1,474.52,474.96,5285.0
2024-08-16 13:30:00,475.04,475.57,475.04,475.33,2400.0,475.04,475.57,475.04,475.33,2400.0
2024-08-16 13:35:00,475.47,475.47,474.76,474.76,1800.0,475.47,475.47,474.76,474.76,1800.0
2024-08-16 13:40:00,474.83,475.18,474.49,474.71,4405.0,474.83,475.18,474.49,474.71,4405.0
2024-08-16 13:45:00,474.55,474.73,474.48,474.52,2100.0,474.55,474.73,474.48,474.52,2100.0
2024-08-16 13:50:00,474.58,474.67,474.25,474.67,740.0,474.58,474.67,474.25,474.67,740.0
2024-08-16 13:55:00,474.63,475.12,474.35,475.12,8044.0,474.63,475.12,474.35,475.12,8044.0
2024-08-16 14:00:00,475.05,475.06,474.81,474.85,1500.0,475.05,475.06,474.81,474.85,1500.0
2024-08-16 14:05:00,474.9,475.09,474.7,474.78,2559.0,474.9,475.09,474.7,474.78,2559.0
2024-08-16 14:10:00,474.61,474.8,474.47,474.47,1950.0,474.61,474.8,474.47,474.47,1950.0
2024-08-16 14:15:00,474.48,474.83,474.47,474.83,1207.0,474.48,474.83,474.47,474.83,1207.0
2024-08-16 14:20:00,474.84,475.0,474.77,474.9,2225.0,474.84,475.0,474.77,474.9,2225.0
2024-08-16 14:25:00,474.91,474.95,474.66,474.95,2659.0,474.91,474.95,474.66,474.95,2659.0
2024-08-16 14:30:00,474.96,475.2,474.96,475.2,2713.0,474.96,475.2,474.96,475.2,2713.0
2024-08-16 14:35:00,475.2,475.69,475.2,475.69,2950.0,475.2,475.69,475.2,475.69,2950.0
2024-08-16 14:40:00,475.79,476.0,475.52,476.0,5570.0,475.79,476.0,475.52,476.0,5570.0
2024-08-16 14:45:00,475.92,476.28,475.77,476.28,2840.0,475.92,476.28,475.77,476.28,2840.0
2024-08-16 14:50:00,476.33,476.69,476.33,476.63,3200.0,476.33,476.69,476.33,476.63,3200.0
2024-08-16 14:55:00,476.6,476.8,476.42,476.49,7262.0,476.6,476.8,476.42,476.49,7262.0
2024-08-16 15:00:00,476.49,477.06,476.45,476.98,9393.0,476.49,477.06,476.45,476.98,9393.0
2024-08-16 15:05:00,476.83,477.03,476.28,476.33,7167.0,476.83,477.03,476.28,476.33,7167.0
2024-08-16 15:10:00,476.33,476.4,476.19,476.4,3215.0,476.33,476.4,476.19,476.4,3215.0
2024-08-16 15:15:00,476.17,476.32,476.1,476.31,2680.0,476.17,476.32,476.1,476.31,2680.0
2024-08-16 15:20:00,476.34,476.34,476.09,476.2,2510.0,476.34,476.34,476.09,476.2,2510.0
2024-08-16 15:25:00,476.01,476.2,476.0,476.1,3228.0,476.01,476.2,476.0,476.1,3228.0
2024-08-16 15:30:00,476.15,476.6,476.15,476.6,4022.0,476.15,476.6,476.15,476.6,4022.0
2024-08-16 15:35:00,476.58,476.92,476.56,476.77,3419.0,476.58,476.92,476.56,476.77,3419.0
2024-08-16 15:40:00,476.9,477.01,476.69,476.87,4969.0,476.9,477.01,476.69,476.87,4969.0
2024-08-16 15:45:00,476.84,476.86,476.47,476.6,9221.0,476.84,476.86,476.47,476.6,9221.0
2024-08-16 15:50:00,476.6,477.37,476.57,476.85,21197.0,476.6,477.37,476.57,476.85,21197.0
2024-08-16 15:55:00,476.85,477.67,476.85,477.55,22222.0,476.85,477.67,476.85,477.55,22222.0
2024-08-19 09:30:00,477.01,479.3,476.0,478.91,19230.0,477.01,479.3,476.0,478.91,19230.0
2024-08-19 09:35:00,478.91,480.37,478.12,478.92,5676.0,478.91,480.37,478.12,478.92,5676.0
2024-08-19 09:40:00,479.44,480.95,479.44,480.12,2004.0,479.44,480.95,479.44,480.12,2004.0
2024-08-19 09:45:00,480.77,480.77,479.72,480.04,4047.0,480.77,480.77,479.72,480.04,4047.0
2024-08-19 09:50:00,480.04,480.04,478.9,479.18,11759.0,480.04,480.04,478.9,479.18,11759.0
2024-08-19 09:55:00,479.42,481.02,479.42,481.02,6036.0,479.42,481.02,479.42,481.02,6036.0
2024-08-19 10:00:00,480.8,480.87,480.55,480.75,1325.0,480.8,480.87,480.55,480.75,1325.0
2024-08-19 10:05:00,480.75,480.94,480.14,480.75,5377.0,480.75,480.94,480.14,480.75,5377.0
2024-08-19 10:10:00,480.55,481.58,480.55,480.97,3548.0,480.55,481.58,480.55,480.97,3548.0
2024-08-19 10:15:00,480.97,481.77,480.97,481.11,5675.0,480.97,481.77,480.97,481.11,5675.0
2024-08-19 10:20:00,481.57,481.9,481.44,481.81,1594.0,481.57,481.9,481.44,481.81,1594.0
2024-08-19 10:25:00,481.92,482.78,481.92,482.49,5003.0,481.92,482.78,481.92,482.49,5003.0
2024-08-19 10:30:00,482.19,482.22,480.95,481.7,12716.0,482.19,482.22,480.95,481.7,12716.0
2024-08-19 10:35:00,481.86,482.12,481.86,481.92,1012.0,481.86,482.12,481.86,481.92,1012.0
2024-08-19 10:40:00,481.89,483.61,481.88,483.35,4867.0,481.89,483.61,481.88,483.35,4867.0
2024-08-19 10:45:00,483.39,484.02,483.21,483.89,2029.0,483.39,484.02,483.21,483.89,2029.0
2024-08-19 10:50:00,483.93,484.59,483.88,484.29,4002.0,483.93,484.59,483.88,484.29,4002.0
2024-08-19 10:55:00,484.24,484.9,484.0,484.71,6649.0,484.24,484.9,484.0,484.71,6649.0
2024-08-19 11:00:00,484.85,484.85,484.01,484.28,4034.0,484.85,484.85,484.01,484.28,4034.0
2024-08-19 11:05:00,484.53,484.56,484.17,484.3,1712.0,484.53,484.56,484.17,484.3,1712.0
2024-08-19 11:10:00,484.1,484.74,484.09,484.59,6093.0,484.1,484.74,484.09,484.59,6093.0
2024-08-19 11:15:00,484.97,485.47,484.75,485.2,4676.0,484.97,485.47,484.75,485.2,4676.0
2024-08-19 11:20:00,485.36,485.48,485.19,485.48,4216.0,485.36,485.48,485.19,485.48,4216.0
2024-08-19 11:25:00,485.36,485.62,485.22,485.33,1900.0,485.36,485.62,485.22,485.33,1900.0
2024-08-19 11:30:00,485.37,485.43,485.19,485.2,2288.0,485.37,485.43,485.19,485.2,2288.0
2024-08-19 11:35:00,485.19,485.19,484.77,484.79,2308.0,485.19,485.19,484.77,484.79,2308.0
2024-08-19 11:40:00,484.78,484.8,484.52,484.52,1916.0,484.78,484.8,484.52,484.52,1916.0
2024-08-19 11:45:00,484.38,484.83,484.38,484.65,1915.0,484.38,484.83,484.38,484.65,1915.0
2024-08-19 11:50:00,484.66,484.97,484.43,484.66,3696.0,484.66,484.97,484.43,484.66,3696.0
2024-08-19 11:55:00,484.75,484.77,484.21,484.37,3017.0,484.75,484.77,484.21,484.37,3017.0
2024-08-19 12:00:00,484.38,484.38,483.99,484.21,1600.0,484.38,484.38,483.99,484.21,1600.0
2024-08-19 12:05:00,484.21,484.39,483.29,484.05,9764.0,484.21,484.39,483.29,484.05,9764.0
2024-08-19 12:10:00,484.22,484.22,482.8,482.84,4699.0,484.22,484.22,482.8,482.84,4699.0
2024-08-19 12:15:00,482.63,482.8,482.19,482.41,2300.0,482.63,482.8,482.19,482.41,2300.0
2024-08-19 12:20:00,482.31,482.71,481.99,482.3,9046.0,482.31,482.71,481.99,482.3,9046.0
2024-08-19 12:25:00,481.99,483.14,481.96,482.5,5636.0,481.99,483.14,481.96,482.5,5636.0
2024-08-19 12:30:00,482.07,482.56,481.89,481.9,11195.0,482.07,482.56,481.89,481.9,11195.0
2024-08-19 12:35:00,481.92,482.4,481.9,482.24,1500.0,481.92,482.4,481.9,482.24,1500.0
2024-08-19 12:40:00,482.0,482.54,482.0,482.29,1225.0,482.0,482.54,482.0,482.29,1225.0
2024-08-19 12:45:00,482.42,483.25,482.42,483.11,3500.0,482.42,483.25,482.42,483.11,3500.0
2024-08-19 12:50:00,482.87,483.65,482.86,483.4,1800.0,482.87,483.65,482.86,483.4,1800.0
2024-08-19 12:55:00,483.56,484.11,483.56,484.1,1253.0,483.56,484.11,483.56,484.1,1253.0
2024-08-19 13:00:00,484.1,484.13,483.77,483.99,1700.0,484.1,484.13,483.77,483.99,1700.0
2024-08-19 13:05:00,484.0,484.0,483.86,483.9,1801.0,484.0,484.0,483.86,483.9,1801.0
2024-08-19 13:10:00,484.06,484.42,483.9,484.21,3800.0,484.06,484.42,483.9,484.21,3800.0
2024-08-19 13:15:00,484.29,484.77,484.25,484.77,2900.0,484.29,484.77,484.25,484.77,2900.0
2024-08-19 13:20:00,484.55,484.71,484.55,484.61,1100.0,484.55,484.71,484.55,484.61,1100.0
2024-08-19 13:25:00,484.61,484.83,484.58,484.61,900.0,484.61,484.83,484.58,484.61,900.0
2024-08-19 13:30:00,484.6,484.73,484.06,484.2,2831.0,484.6,484.73,484.06,484.2,2831.0
2024-08-19 13:35:00,484.15,484.45,483.64,483.95,2042.0,484.15,484.45,483.64,483.95,2042.0
2024-08-19 13:40:00,484.09,484.13,483.87,483.87,1413.0,484.09,484.13,483.87,483.87,1413.0
2024-08-19 13:45:00,484.11,484.2,484.07,484.11,950.0,484.11,484.2,484.07,484.11,950.0
2024-08-19 13:50:00,484.32,484.41,484.32,484.35,500.0,484.32,484.41,484.32,484.35,500.0
2024-08-19 13:55:00,484.35,484.52,484.24,484.35,1715.0,484.35,484.52,484.24,484.35,1715.0
2024-08-19 14:00:00,484.35,484.55,484.19,484.34,555.0,484.35,484.55,484.19,484.34,555.0
2024-08-19 14:05:00,484.34,484.34,484.22,484.31,800.0,484.34,484.34,484.22,484.31,800.0
2024-08-19 14:10:00,484.31,485.02,484.3,485.02,3289.0,484.31,485.02,484.3,485.02,3289.0
2024-08-19 14:15:00,484.8,484.8,484.59,484.64,2300.0,484.8,484.8,484.59,484.64,2300.0
2024-08-19 14:20:00,484.71,484.93,484.47,484.93,13796.0,484.71,484.93,484.47,484.93,13796.0
2024-08-19 14:25:00,485.04,485.05,484.9,484.96,922.0,485.04,485.05,484.9,484.96,922.0
2024-08-19 14:30:00,484.98,485.16,484.81,485.11,724.0,484.98,485.16,484.81,485.11,724.0
2024-08-19 14:35:00,485.11,485.34,484.83,484.95,2920.0,485.11,485.34,484.83,484.95,2920.0
2024-08-19 14:40:00,484.98,485.55,484.96,485.45,3623.0,484.98,485.55,484.96,485.45,3623.0
2024-08-19 14:45:00,485.45,485.68,485.16,485.44,1144.0,485.45,485.68,485.16,485.44,1144.0
2024-08-19 14:50:00,485.43,485.56,485.22,485.22,1331.0,485.43,485.56,485.22,485.22,1331.0
2024-08-19 14:55:00,485.0,485.28,484.97,485.28,2095.0,485.0,485.28,484.97,485.28,2095.0
2024-08-19 15:00:00,485.05,485.2,485.02,485.13,2625.0,485.05,485.2,485.02,485.13,2625.0
2024-08-19 15:05:00,485.33,485.89,485.33,485.89,3733.0,485.33,485.89,485.33,485.89,3733.0
2024-08-19 15:10:00,485.73,485.77,485.7,485.73,1100.0,485.73,485.77,485.7,485.73,1100.0
2024-08-19 15:15:00,485.68,485.73,485.43,485.72,4043.0,485.68,485.73,485.43,485.72,4043.0
2024-08-19 15:20:00,485.67,485.71,485.5,485.5,4126.0,485.67,485.71,485.5,485.5,4126.0
2024-08-19 15:25:00,485.5,485.91,485.5,485.82,2737.0,485.5,485.91,485.5,485.82,2737.0
2024-08-19 15:30:00,485.77,485.87,485.73,485.87,2500.0,485.77,485.87,485.73,485.87,2500.0
2024-08-19 15:35:00,485.81,486.35,485.81,486.2,7184.0,485.81,486.35,485.81,486.2,7184.0
2024-08-19 15:40:00,486.25,486.54,486.24,486.38,4609.0,486.25,486.54,486.24,486.38,4609.0
2024-08-19 15:45:00,486.38,486.88,486.38,486.69,5627.0,486.38,486.88,486.38,486.69,5627.0
2024-08-19 15:50:00,486.77,488.39,486.44,488.24,24118.0,486.77,488.39,486.44,488.24,24118.0
2024-08-19 15:55:00,488.24,488.38,487.6,488.09,33432.0,488.24,488.38,487.6,488.09,33432.0
2024-08-20 09:30:00,488.72,491.13,488.42,489.29,16486.0,488.72,491.13,488.42,489.29,16486.0
2024-08-20 09:35:00,488.31,489.1,488.22,489.1,5333.0,488.31,489.1,488.22,489.1,5333.0
2024-08-20 09:40:00,489.1,489.84,488.25,488.53,5325.0,489.1,489.84,488.25,488.53,5325.0
2024-08-20 09:45:00,488.38,488.94,488.02,488.72,5941.0,488.38,488.94,488.02,488.72,5941.0
2024-08-20 09:50:00,488.42,488.93,487.59,487.97,4180.0,488.42,488.93,487.59,487.97,4180.0
2024-08-20 09:55:00,487.99,488.15,487.21,487.45,3546.0,487.99,488.15,487.21,487.45,3546.0
2024-08-20 10:00:00,487.59,488.04,486.1,486.1,8607.0,487.59,488.04,486.1,486.1,8607.0
2024-08-20 10:05:00,486.1,486.67,485.37,486.19,3192.0,486.1,486.67,485.37,486.19,3192.0
2024-08-20 10:10:00,486.39,486.98,486.39,486.54,7769.0,486.39,486.98,486.39,486.54,7769.0
2024-08-20 10:15:00,486.54,486.54,485.86,486.25,33207.0,486.54,486.54,485.86,486.25,33207.0
2024-08-20 10:20:00,486.25,487.12,486.25,486.66,7701.0,486.25,487.12,486.25,486.66,7701.0
2024-08-20 10:25:00,486.67,488.35,486.66,488.35,4385.0,486.67,488.35,486.66,488.35,4385.0
2024-08-20 10:30:00,488.22,489.4,488.13,488.49,5227.0,488.22,489.4,488.13,488.49,5227.0
2024-08-20 10:35:00,488.15,488.39,487.59,488.39,4469.0,488.15,488.39,487.59,488.39,4469.0
2024-08-20 10:40:00,488.47,488.62,488.12,488.12,2500.0,488.47,488.62,488.12,488.12,2500.0
2024-08-20 10:45:00,488.63,488.63,487.92,488.12,2779.0,488.63,488.63,487.92,488.12,2779.0
2024-08-20 10:50:00,488.2,488.49,488.06,488.33,3861.0,488.2,488.49,488.06,488.33,3861.0
2024-08-20 10:55:00,488.69,488.76,488.41,488.76,1100.0,488.69,488.76,488.41,488.76,1100.0
2024-08-20 11:00:00,488.72,488.72,488.44,488.46,2071.0,488.72,488.72,488.44,488.46,2071.0
2024-08-20 11:05:00,488.27,488.27,487.99,488.05,1412.0,488.27,488.27,487.99,488.05,1412.0
2024-08-20 11:10:00,488.05,488.61,487.89,488.61,3150.0,488.05,488.61,487.89,488.61,3150.0
2024-08-20 11:15:00,488.53,488.53,488.2,488.2,1205.0,488.53,488.53,488.2,488.2,1205.0
2024-08-20 11:20:00,487.89,488.22,487.63,488.22,1583.0,487.89,488.22,487.63,488.22,1583.0
2024-08-20 11:25:00,488.1,488.1,487.77,487.77,2300.0,488.1,488.1,487.77,487.77,2300.0
2024-08-20 11:30:00,487.78,488.2,487.77,488.2,2500.0,487.78,488.2,487.77,488.2,2500.0
2024-08-20 11:35:00,488.23,488.28,487.58,487.64,3303.0,488.23,488.28,487.58,487.64,3303.0
2024-08-20 11:40:00,487.89,488.01,487.61,488.01,875.0,487.89,488.01,487.61,488.01,875.0
2024-08-20 11:45:00,487.81,488.19,487.61,488.19,1752.0,487.81,488.19,487.61,488.19,1752.0
2024-08-20 11:50:00,488.33,488.65,488.13,488.64,2741.0,488.33,488.65,488.13,488.64,2741.0
2024-08-20 11:55:00,488.6,489.31,488.6,489.22,3398.0,488.6,489.31,488.6,489.22,3398.0
2024-08-20 12:00:00,489.06,489.12,488.68,488.81,1199.0,489.06,489.12,488.68,488.81,1199.0
2024-08-20 12:05:00,488.97,489.19,488.87,489.19,1500.0,488.97,489.19,488.87,489.19,1500.0
2024-08-20 12:10:00,489.38,489.38,489.1,489.1,429.0,489.38,489.38,489.1,489.1,429.0
2024-08-20 12:15:00,489.05,489.08,488.81,488.99,1021.0,489.05,489.08,488.81,488.99,1021.0
2024-08-20 12:20:00,488.86,488.86,488.53,488.8,2794.0,488.86,488.86,488.53,488.8,2794.0
2024-08-20 12:25:00,488.88,488.88,488.72,488.78,1500.0,488.88,488.88,488.72,488.78,1500.0
2024-08-20 12:30:00,488.63,488.74,488.53,488.53,1400.0,488.63,488.74,488.53,488.53,1400.0
2024-08-20 12:35:00,488.53,489.31,488.53,489.31,1153.0,488.53,489.31,488.53,489.31,1153.0
2024-08-20 12:40:00,489.23,489.42,488.55,488.55,2428.0,489.23,489.42,488.55,488.55,2428.0
2024-08-20 12:45:00,488.8,488.82,487.54,488.27,6936.0,488.8,488.82,487.54,488.27,6936.0
2024-08-20 12:50:00,487.95,487.95,486.51,487.1,12821.0,487.95,487.95,486.51,487.1,12821.0
2024-08-20 12:55:00,487.1,487.34,486.74,487.04,3912.0,487.1,487.34,486.74,487.04,3912.0
2024-08-20 13:00:00,487.27,487.27,487.0,487.03,1352.0,487.27,487.27,487.0,487.03,1352.0
2024-08-20 13:05:00,487.0,487.09,486.62,486.75,6874.0,487.0,487.09,486.62,486.75,6874.0
2024-08-20 13:10:00,486.75,486.86,486.4,486.66,3479.0,486.75,486.86,486.4,486.66,3479.0
2024-08-20 13:15:00,486.56,486.56,485.79,486.11,7877.0,486.56,486.56,485.79,486.11,7877.0
2024-08-20 13:20:00,486.03,486.19,485.62,485.85,7534.0,486.03,486.19,485.62,485.85,7534.0
2024-08-20 13:25:00,485.85,485.97,485.62,485.75,6992.0,485.85,485.97,485.62,485.75,6992.0
2024-08-20 13:30:00,485.78,485.94,484.88,485.07,9882.0,485.78,485.94,484.88,485.07,9882.0
2024-08-20 13:35:00,485.03,485.2,484.1,484.58,5899.0,485.03,485.2,484.1,484.58,5899.0
2024-08-20 13:40:00,484.27,484.27,483.63,483.94,5874.0,484.27,484.27,483.63,483.94,5874.0
2024-08-20 13:45:00,483.96,484.48,483.63,484.18,5879.0,483.96,484.48,483.63,484.18,5879.0
2024-08-20 13:50:00,484.3,484.3,483.53,484.17,4930.0,484.3,484.3,483.53,484.17,4930.0
2024-08-20 13:55:00,484.08,485.13,484.07,484.85,2680.0,484.08,485.13,484.07,484.85,2680.0
2024-08-20 14:00:00,484.9,485.52,484.88,485.52,866.0,484.9,485.52,484.88,485.52,866.0
2024-08-20 14:05:00,485.53,485.53,484.94,485.19,2900.0,485.53,485.53,484.94,485.19,2900.0
2024-08-20 14:10:00,484.97,485.0,484.37,484.84,6207.0,484.97,485.0,484.37,484.84,6207.0
2024-08-20 14:15:00,485.02,485.23,484.75,485.08,5550.0,485.02,485.23,484.75,485.08,5550.0
2024-08-20 14:20:00,484.86,485.0,484.57,485.0,6001.0,484.86,485.0,484.57,485.0,6001.0
2024-08-20 14:25:00,485.0,485.16,484.66,484.9,7258.0,485.0,485.16,484.66,484.9,7258.0
2024-08-20 14:30:00,484.72,484.92,484.66,484.75,4451.0,484.72,484.92,484.66,484.75,4451.0
2024-08-20 14:35:00,484.72,484.88,484.58,484.71,5422.0,484.72,484.88,484.58,484.71,5422.0
2024-08-20 14:40:00,484.94,485.36,484.75,484.88,6082.0,484.94,485.36,484.75,484.88,6082.0
2024-08-20 14:45:00,484.98,485.45,484.69,485.45,5486.0,484.98,485.45,484.69,485.45,5486.0
2024-08-20 14:50:00,485.31,485.74,484.77,485.0,4985.0,485.31,485.74,484.77,485.0,4985.0
2024-08-20 14:55:00,485.01,485.14,484.76,485.0,4818.0,485.01,485.14,484.76,485.0,4818.0
2024-08-20 15:00:00,484.85,485.67,484.7,485.67,15798.0,484.85,485.67,484.7,485.67,15798.0
2024-08-20 15:05:00,485.84,487.23,485.84,487.23,6599.0,485.84,487.23,485.84,487.23,6599.0
2024-08-20 15:10:00,487.23,487.23,486.23,486.26,4958.0,487.23,487.23,486.23,486.26,4958.0
2024-08-20 15:15:00,486.34,486.45,486.05,486.42,6697.0,486.34,486.45,486.05,486.42,6697.0
2024-08-20 15:20:00,486.33,486.36,485.77,485.85,3443.0,486.33,486.36,485.77,485.85,3443.0
2024-08-20 15:25:00,485.88,486.41,485.55,486.32,11904.0,485.88,486.41,485.55,486.32,11904.0
2024-08-20 15:30:00,486.38,486.93,486.31,486.87,2585.0,486.38,486.93,486.31,486.87,2585.0
2024-08-20 15:35:00,486.86,487.03,486.65,486.89,2197.0,486.86,487.03,486.65,486.89,2197.0
2024-08-20 15:40:00,486.81,487.13,486.75,486.95,5107.0,486.81,487.13,486.75,486.95,5107.0
2024-08-20 15:45:00,486.96,487.39,486.89,487.39,4424.0,486.96,487.39,486.89,487.39,4424.0
2024-08-20 15:50:00,487.47,488.01,487.33,487.41,8995.0,487.47,488.01,487.33,487.41,8995.0
2024-08-20 15:55:00,487.58,487.9,487.17,487.27,20132.0,487.58,487.9,487.17,487.27,20132.0
2024-08-21 09:30:00,489.27,490.99,487.99,490.45,10536.0,489.27,490.99,487.99,490.45,10536.0
2024-08-21 09:35:00,491.28,491.88,489.69,490.25,2732.0,491.28,491.88,489.69,490.25,2732.0
2024-08-21 09:40:00,490.29,490.91,490.28,490.55,2128.0,490.29,490.91,490.28,490.55,2128.0
2024-08-21 09:45:00,490.33,491.03,490.24,490.71,6605.0,490.33,491.03,490.24,490.71,6605.0
2024-08-21 09:50:00,491.06,491.6,490.3,491.07,2052.0,491.06,491.6,490.3,491.07,2052.0
2024-08-21 09:55:00,491.5,491.8,490.47,490.93,3622.0,491.5,491.8,490.47,490.93,3622.0
2024-08-21 10:00:00,490.82,490.82,490.12,490.26,3000.0,490.82,490.82,490.12,490.26,3000.0
2024-08-21 10:05:00,490.2,490.82,490.11,490.73,1438.0,490.2,490.82,490.11,490.73,1438.0
2024-08-21 10:10:00,490.65,490.74,490.27,490.54,5059.0,490.65,490.74,490.27,490.54,5059.0
2024-08-21 10:15:00,490.26,490.52,490.09,490.45,2363.0,490.26,490.52,490.09,490.45,2363.0
2024-08-21 10:20:00,490.51,490.6,490.31,490.33,1145.0,490.51,490.6,490.31,490.33,1145.0
2024-08-21 10:25:00,490.3,490.3,488.86,489.09,12271.0,490.3,490.3,488.86,489.09,12271.0
2024-08-21 10:30:00,489.09,489.38,488.67,489.28,3507.0,489.09,489.38,488.67,489.28,3507.0
2024-08-21 10:35:00,489.44,490.19,489.43,490.09,1162.0,489.44,490.19,489.43,490.09,1162.0
2024-08-21 10:40:00,490.09,490.49,489.62,489.84,4150.0,490.09,490.49,489.62,489.84,4150.0
2024-08-21 10:45:00,489.56,489.76,489.44,489.44,1200.0,489.56,489.76,489.44,489.44,1200.0
2024-08-21 10:50:00,488.96,488.99,487.65,487.75,6656.0,488.96,488.99,487.65,487.75,6656.0
2024-08-21 10:55:00,487.65,488.25,487.6,488.15,4486.0,487.65,488.25,487.6,488.15,4486.0
2024-08-21 11:00:00,488.15,488.32,487.68,488.0,6806.0,488.15,488.32,487.68,488.0,6806.0
2024-08-21 11:05:00,487.96,488.31,487.96,488.08,1268.0,487.96,488.31,487.96,488.08,1268.0
2024-08-21 11:10:00,488.29,488.46,488.17,488.32,1000.0,488.29,488.46,488.17,488.32,1000.0
2024-08-21 11:15:00,488.21,488.84,488.21,488.62,5226.0,488.21,488.84,488.21,488.62,5226.0
2024-08-21 11:20:00,488.63,488.93,488.15,488.27,2271.0,488.63,488.93,488.15,488.27,2271.0
2024-08-21 11:25:00,488.15,488.72,488.14,488.62,1000.0,488.15,488.72,488.14,488.62,1000.0
2024-08-21 11:30:00,488.25,488.4,488.15,488.4,1892.0,488.25,488.4,488.15,488.4,1892.0
2024-08-21 11:35:00,488.42,488.7,488.42,488.49,604.0,488.42,488.7,488.42,488.49,604.0
2024-08-21 11:40:00,488.72,488.97,488.48,488.49,1481.0,488.72,488.97,488.48,488.49,1481.0
2024-08-21 11:45:00,488.3,488.37,488.21,488.3,2024.0,488.3,488.37,488.21,488.3,2024.0
2024-08-21 11:50:00,488.27,488.29,487.48,487.64,3235.0,488.27,488.29,487.48,487.64,3235.0
2024-08-21 11:55:00,487.6,487.77,487.56,487.56,2099.0,487.6,487.77,487.56,487.56,2099.0
2024-08-21 12:00:00,487.46,487.69,487.45,487.56,1614.0,487.46,487.69,487.45,487.56,1614.0
2024-08-21 12:05:00,487.56,487.56,487.37,487.56,752.0,487.56,487.56,487.37,487.56,752.0
2024-08-21 12:10:00,487.56,487.83,487.56,487.66,1863.0,487.56,487.83,487.56,487.66,1863.0
2024-08-21 12:15:00,487.64,487.68,487.09,487.14,3739.0,487.64,487.68,487.09,487.14,3739.0
2024-08-21 12:20:00,486.79,486.99,486.65,486.8,6113.0,486.79,486.99,486.65,486.8,6113.0
2024-08-21 12:25:00,486.61,486.95,486.55,486.63,5605.0,486.61,486.95,486.55,486.63,5605.0
2024-08-21 12:30:00,486.58,487.11,486.43,487.11,9658.0,486.58,487.11,486.43,487.11,9658.0
2024-08-21 12:35:00,487.3,487.65,487.19,487.6,2300.0,487.3,487.65,487.19,487.6,2300.0
2024-08-21 12:40:00,487.53,487.98,487.5,487.98,1605.0,487.53,487.98,487.5,487.98,1605.0
2024-08-21 12:45:00,488.1,488.1,487.17,487.6,5987.0,488.1,488.1,487.17,487.6,5987.0
2024-08-21 12:50:00,487.34,487.47,487.34,487.47,344.0,487.34,487.47,487.34,487.47,344.0
2024-08-21 12:55:00,487.76,487.76,487.3,487.3,600.0,487.76,487.76,487.3,487.3,600.0
2024-08-21 13:00:00,487.26,487.26,486.69,486.95,3721.0,487.26,487.26,486.69,486.95,3721.0
2024-08-21 13:05:00,486.66,486.88,486.66,486.71,1369.0,486.66,486.88,486.66,486.71,1369.0
2024-08-21 13:10:00,486.71,487.18,486.7,486.9,2523.0,486.71,487.18,486.7,486.9,2523.0
2024-08-21 13:15:00,486.8,487.2,486.59,487.2,3906.0,486.8,487.2,486.59,487.2,3906.0
2024-08-21 13:20:00,487.09,487.09,486.87,487.0,1233.0,487.09,487.09,486.87,487.0,1233.0
2024-08-21 13:25:00,486.8,487.14,486.79,486.99,2793.0,486.8,487.14,486.79,486.99,2793.0
2024-08-21 13:30:00,487.0,487.0,486.89,486.89,400.0,487.0,487.0,486.89,486.89,400.0
2024-08-21 13:35:00,487.14,487.25,486.99,487.25,950.0,487.14,487.25,486.99,487.25,950.0
2024-08-21 13:40:00,487.06,487.22,487.02,487.07,1261.0,487.06,487.22,487.02,487.07,1261.0
2024-08-21 13:45:00,487.07,487.25,486.92,487.07,4208.0,487.07,487.25,486.92,487.07,4208.0
2024-08-21 13:50:00,487.07,487.6,487.07,487.6,3128.0,487.07,487.6,487.07,487.6,3128.0
2024-08-21 13:55:00,487.74,488.12,487.74,487.87,1915.0,487.74,488.12,487.74,487.87,1915.0
2024-08-21 14:00:00,487.99,488.16,487.4,487.69,1964.0,487.99,488.16,487.4,487.69,1964.0
2024-08-21 14:05:00,487.69,487.69,487.26,487.26,2108.0,487.69,487.69,487.26,487.26,2108.0
2024-08-21 14:10:00,487.3,487.57,487.05,487.34,4653.0,487.3,487.57,487.05,487.34,4653.0
2024-08-21 14:15:00,487.1,487.1,486.9,486.92,2720.0,487.1,487.1,486.9,486.92,2720.0
2024-08-21 14:20:00,486.93,487.11,486.92,487.0,1200.0,486.93,487.11,486.92,487.0,1200.0
2024-08-21 14:25:00,487.16,487.37,486.99,487.37,4601.0,487.16,487.37,486.99,487.37,4601.0
2024-08-21 14:30:00,487.14,487.4,486.97,486.99,7869.0,487.14,487.4,486.97,486.99,7869.0
2024-08-21 14:35:00,486.99,486.99,486.32,486.46,12809.0,486.99,486.99,486.32,486.46,12809.0
2024-08-21 14:40:00,486.46,486.6,486.31,486.58,3060.0,486.46,486.6,486.31,486.58,3060.0
2024-08-21 14:45:00,486.44,486.64,486.2,486.2,4555.0,486.44,486.64,486.2,486.2,4555.0
2024-08-21 14:50:00,486.21,486.93,486.21,486.93,6472.0,486.21,486.93,486.21,486.93,6472.0
2024-08-21 14:55:00,487.0,487.0,486.62,486.62,900.0,487.0,487.0,486.62,486.62,900.0
2024-08-21 15:00:00,486.65,486.65,486.15,486.26,3126.0,486.65,486.65,486.15,486.26,3126.0
2024-08-21 15:05:00,486.51,486.53,486.28,486.34,4353.0,486.51,486.53,486.28,486.34,4353.0
2024-08-21 15:10:00,486.34,486.55,486.33,486.45,2863.0,486.34,486.55,486.33,486.45,2863.0
2024-08-21 15:15:00,486.45,486.63,486.38,486.49,1601.0,486.45,486.63,486.38,486.49,1601.0
2024-08-21 15:20:00,486.5,486.66,486.48,486.62,2901.0,486.5,486.66,486.48,486.62,2901.0
2024-08-21 15:25:00,486.67,487.11,486.67,487.11,1481.0,486.67,487.11,486.67,487.11,1481.0
2024-08-21 15:30:00,487.05,487.05,486.59,486.67,5330.0,487.05,487.05,486.59,486.67,5330.0
2024-08-21 15:35:00,486.66,486.87,486.65,486.71,2421.0,486.66,486.87,486.65,486.71,2421.0
2024-08-21 15:40:00,486.79,487.2,486.74,487.2,3181.0,486.79,487.2,486.74,487.2,3181.0
2024-08-21 15:45:00,487.23,487.54,487.0,487.54,1886.0,487.23,487.54,487.0,487.54,1886.0
2024-08-21 15:50:00,487.73,487.95,487.16,487.16,16306.0,487.73,487.95,487.16,487.16,16306.0
2024-08-21 15:55:00,486.79,487.41,485.97,486.22,33433.0,486.79,487.41,485.97,486.22,33433.0
2024-08-22 09:30:00,486.47,488.44,486.3,486.4,15498.0,486.47,488.44,486.3,486.4,15498.0
2024-08-22 09:35:00,485.91,486.41,484.3,484.71,4700.0,485.91,486.41,484.3,484.71,4700.0
2024-08-22 09:40:00,484.67,485.55,484.65,485.05,1600.0,484.67,485.55,484.65,485.05,1600.0
2024-08-22 09:45:00,485.0,485.11,484.47,484.65,12823.0,485.0,485.11,484.47,484.65,12823.0
2024-08-22 09:50:00,484.4,484.56,482.83,483.17,10203.0,484.4,484.56,482.83,483.17,10203.0
2024-08-22 09:55:00,483.14,483.82,483.1,483.74,3699.0,483.14,483.82,483.1,483.74,3699.0
2024-08-22 10:00:00,483.5,484.65,483.5,483.64,5472.0,483.5,484.65,483.5,483.64,5472.0
2024-08-22 10:05:00,483.64,484.24,482.98,483.82,6498.0,483.64,484.24,482.98,483.82,6498.0
2024-08-22 10:10:00,484.0,484.0,483.54,483.93,1000.0,484.0,484.0,483.54,483.93,1000.0
2024-08-22 10:15:00,483.96,484.13,483.45,483.46,1606.0,483.96,484.13,483.45,483.46,1606.0
2024-08-22 10:20:00,484.27,484.27,483.45,483.45,400.0,484.27,484.27,483.45,483.45,400.0
2024-08-22 10:25:00,483.62,483.92,483.46,483.91,2570.0,483.62,483.92,483.46,483.91,2570.0
2024-08-22 10:30:00,483.43,484.2,483.35,484.11,10922.0,483.43,484.2,483.35,484.11,10922.0
2024-08-22 10:35:00,484.18,484.67,483.79,483.87,4629.0,484.18,484.67,483.79,483.87,4629.0
2024-08-22 10:40:00,483.88,484.46,483.88,484.29,1000.0,483.88,484.46,483.88,484.29,1000.0
2024-08-22 10:45:00,484.51,484.65,484.05,484.14,600.0,484.51,484.65,484.05,484.14,600.0
2024-08-22 10:50:00,484.33,484.33,484.14,484.33,795.0,484.33,484.33,484.14,484.33,795.0
2024-08-22 10:55:00,484.26,484.42,484.11,484.18,1072.0,484.26,484.42,484.11,484.18,1072.0
2024-08-22 11:00:00,484.25,484.53,484.18,484.39,2782.0,484.25,484.53,484.18,484.39,2782.0
2024-08-22 11:05:00,484.54,484.98,484.41,484.63,3007.0,484.54,484.98,484.41,484.63,3007.0
2024-08-22 11:10:00,484.68,485.06,484.68,484.96,3953.0,484.68,485.06,484.68,484.96,3953.0
2024-08-22 11:15:00,484.94,484.94,484.56,484.83,1950.0,484.94,484.94,484.56,484.83,1950.0
2024-08-22 11:20:00,484.61,484.62,484.03,484.11,1848.0,484.61,484.62,484.03,484.11,1848.0
2024-08-22 11:25:00,484.28,484.28,484.07,484.23,800.0,484.28,484.28,484.07,484.23,800.0
2024-08-22 11:30:00,484.25,484.67,483.37,483.37,17513.0,484.25,484.67,483.37,483.37,17513.0
2024-08-22 11:35:00,483.2,483.8,482.8,483.52,10428.0,483.2,483.8,482.8,483.52,10428.0
2024-08-22 11:40:00,483.63,483.63,482.56,482.6,7529.0,483.63,483.63,482.56,482.6,7529.0
2024-08-22 11:45:00,482.47,482.62,482.22,482.55,5572.0,482.47,482.62,482.22,482.55,5572.0
2024-08-22 11:50:00,482.32,482.6,482.29,482.6,2423.0,482.32,482.6,482.29,482.6,2423.0
2024-08-22 11:55:00,482.82,482.82,481.88,481.89,17040.0,482.82,482.82,481.88,481.89,17040.0
2024-08-22 12:00:00,481.71,482.59,481.65,482.59,3757.0,481.71,482.59,481.65,482.59,3757.0
2024-08-22 12:05:00,482.83,483.23,482.83,483.13,600.0,482.83,483.23,482.83,483.13,600.0
2024-08-22 12:10:00,482.81,483.01,482.61,482.64,2536.0,482.81,483.01,482.61,482.64,2536.0
2024-08-22 12:15:00,482.79,483.2,482.76,483.2,9903.0,482.79,483.2,482.76,483.2,9903.0
2024-08-22 12:20:00,483.34,483.98,483.34,483.52,1919.0,483.34,483.98,483.34,483.52,1919.0
2024-08-22 12:25:00,483.82,483.92,483.66,483.67,880.0,483.82,483.92,483.66,483.67,880.0
2024-08-22 12:30:00,483.66,483.9,483.54,483.65,2740.0,483.66,483.9,483.54,483.65,2740.0
2024-08-22 12:35:00,483.54,483.67,483.34,483.67,700.0,483.54,483.67,483.34,483.67,700.0
2024-08-22 12:40:00,483.51,483.51,483.45,483.45,500.0,483.51,483.51,483.45,483.45,500.0
2024-08-22 12:45:00,483.38,483.47,483.16,483.17,11246.0,483.38,483.47,483.16,483.17,11246.0
2024-08-22 12:50:00,483.17,483.18,482.25,482.49,13100.0,483.17,483.18,482.25,482.49,13100.0
2024-08-22 12:55:00,482.34,482.47,482.3,482.43,1158.0,482.34,482.47,482.3,482.43,1158.0
2024-08-22 13:00:00,482.43,482.65,482.24,482.47,5492.0,482.43,482.65,482.24,482.47,5492.0
2024-08-22 13:05:00,482.44,482.5,482.44,482.49,1047.0,482.44,482.5,482.44,482.49,1047.0
2024-08-22 13:10:00,482.68,482.85,482.34,482.47,3095.0,482.68,482.85,482.34,482.47,3095.0
2024-08-22 13:15:00,482.54,482.66,482.48,482.49,1055.0,482.54,482.66,482.48,482.49,1055.0
2024-08-22 13:20:00,482.55,482.6,482.48,482.5,767.0,482.55,482.6,482.48,482.5,767.0
2024-08-22 13:25:00,482.5,482.54,482.07,482.08,6159.0,482.5,482.54,482.07,482.08,6159.0
2024-08-22 13:30:00,481.91,482.14,481.53,481.71,7874.0,481.91,482.14,481.53,481.71,7874.0
2024-08-22 13:35:00,481.63,482.4,481.63,482.4,1245.0,481.63,482.4,481.63,482.4,1245.0
2024-08-22 13:40:00,482.38,482.38,482.08,482.21,829.0,482.38,482.38,482.08,482.21,829.0
2024-08-22 13:45:00,482.25,482.34,481.99,481.99,1400.0,482.25,482.34,481.99,481.99,1400.0
2024-08-22 13:50:00,482.21,482.22,481.77,481.9,4230.0,482.21,482.22,481.77,481.9,4230.0
2024-08-22 13:55:00,481.9,481.9,481.28,481.31,12713.0,481.9,481.9,481.28,481.31,12713.0
2024-08-22 14:00:00,481.31,482.16,481.3,482.05,3356.0,481.31,482.16,481.3,482.05,3356.0
2024-08-22 14:05:00,482.09,482.37,482.09,482.37,1406.0,482.09,482.37,482.09,482.37,1406.0
2024-08-22 14:10:00,482.37,482.49,482.36,482.46,500.0,482.37,482.49,482.36,482.46,500.0
2024-08-22 14:15:00,482.68,482.94,482.61,482.94,1381.0,482.68,482.94,482.61,482.94,1381.0
2024-08-22 14:20:00,482.8,482.8,482.56,482.73,1149.0,482.8,482.8,482.56,482.73,1149.0
2024-08-22 14:25:00,482.71,483.01,482.71,483.0,1175.0,482.71,483.01,482.71,483.0,1175.0
2024-08-22 14:30:00,482.7,483.2,482.7,483.02,1836.0,482.7,483.2,482.7,483.02,1836.0
2024-08-22 14:35:00,482.9,483.01,482.45,482.46,2136.0,482.9,483.01,482.45,482.46,2136.0
2024-08-22 14:40:00,482.46,482.81,482.45,482.75,2110.0,482.46,482.81,482.45,482.75,2110.0
2024-08-22 14:45:00,482.68,483.0,482.67,482.76,2461.0,482.68,483.0,482.67,482.76,2461.0
2024-08-22 14:50:00,482.57,482.63,482.51,482.52,668.0,482.57,482.63,482.51,482.52,668.0
2024-08-22 14:55:00,482.53,482.87,482.52,482.72,2649.0,482.53,482.87,482.52,482.72,2649.0
2024-08-22 15:00:00,482.73,482.78,482.49,482.78,2497.0,482.73,482.78,482.49,482.78,2497.0
2024-08-22 15:05:00,482.63,482.77,482.03,482.03,9688.0,482.63,482.77,482.03,482.03,9688.0
2024-08-22 15:10:00,482.35,482.36,481.75,481.91,4947.0,482.35,482.36,481.75,481.91,4947.0
2024-08-22 15:15:00,482.0,482.07,481.75,482.0,5446.0,482.0,482.07,481.75,482.0,5446.0
2024-08-22 15:20:00,482.0,482.04,481.61,481.69,4563.0,482.0,482.04,481.61,481.69,4563.0
2024-08-22 15:25:00,481.75,482.03,481.68,481.88,4411.0,481.75,482.03,481.68,481.88,4411.0
2024-08-22 15:30:00,482.0,482.02,481.82,482.0,4298.0,482.0,482.02,481.82,482.0,4298.0
2024-08-22 15:35:00,481.83,482.03,481.74,481.99,2886.0,481.83,482.03,481.74,481.99,2886.0
2024-08-22 15:40:00,481.89,482.09,481.8,481.89,3989.0,481.89,482.09,481.8,481.89,3989.0
2024-08-22 15:45:00,481.91,482.12,481.8,481.95,5213.0,481.91,482.12,481.8,481.95,5213.0
2024-08-22 15:50:00,482.0,482.2,480.39,481.06,31966.0,482.0,482.2,480.39,481.06,31966.0
2024-08-22 15:55:00,481.32,481.33,479.71,479.88,66129.0,481.32,481.33,479.71,479.88,66129.0
2024-08-23 09:30:00,482.39,484.06,482.39,483.0,8215.0,482.39,484.06,482.39,483.0,8215.0
2024-08-23 09:35:00,484.46,484.47,483.96,483.97,645.0,484.46,484.47,483.96,483.97,645.0
2024-08-23 09:40:00,483.82,484.57,483.76,484.0,2402.0,483.82,484.57,483.76,484.0,2402.0
2024-08-23 09:45:00,484.44,484.58,483.88,483.89,4834.0,484.44,484.58,483.88,483.89,4834.0
2024-08-23 09:50:00,483.89,484.55,483.43,484.5,4099.0,483.89,484.55,483.43,484.5,4099.0
2024-08-23 09:55:00,484.56,484.56,482.98,482.99,4147.0,484.56,484.56,482.98,482.99,4147.0
2024-08-23 10:00:00,482.9,485.15,482.89,485.15,9497.0,482.9,485.15,482.89,485.15,9497.0
2024-08-23 10:05:00,485.13,485.21,484.29,484.4,3403.0,485.13,485.21,484.29,484.4,3403.0
2024-08-23 10:10:00,484.71,485.11,484.6,484.82,1700.0,484.71,485.11,484.6,484.82,1700.0
2024-08-23 10:15:00,485.01,485.01,483.6,483.88,7463.0,485.01,485.01,483.6,483.88,7463.0
2024-08-23 10:20:00,484.0,484.43,484.0,484.37,3990.0,484.0,484.43,484.0,484.37,3990.0
2024-08-23 10:25:00,484.12,484.54,483.97,484.54,1100.0,484.12,484.54,483.97,484.54,1100.0
2024-08-23 10:30:00,484.95,485.02,484.37,484.39,2881.0,484.95,485.02,484.37,484.39,2881.0
2024-08-23 10:35:00,484.52,484.53,484.01,484.33,2594.0,484.52,484.53,484.01,484.33,2594.0
2024-08-23 10:40:00,483.97,484.75,483.93,484.47,2649.0,483.97,484.75,483.93,484.47,2649.0
2024-08-23 10:45:00,484.2,484.2,483.55,483.88,4275.0,484.2,484.2,483.55,483.88,4275.0
2024-08-23 10:50:00,483.97,484.27,483.96,483.96,3188.0,483.97,484.27,483.96,483.96,3188.0
2024-08-23 10:55:00,483.97,484.28,483.89,484.0,4013.0,483.97,484.28,483.89,484.0,4013.0
2024-08-23 11:00:00,484.0,484.0,483.47,483.57,5300.0,484.0,484.0,483.47,483.57,5300.0
2024-08-23 11:05:00,483.78,484.48,483.77,484.48,1099.0,483.78,484.48,483.77,484.48,1099.0
2024-08-23 11:10:00,484.34,485.0,483.9,485.0,5085.0,484.34,485.0,483.9,485.0,5085.0
2024-08-23 11:15:00,485.0,485.62,484.9,485.5,3018.0,485.0,485.62,484.9,485.5,3018.0
2024-08-23 11:20:00,485.68,485.68,485.18,485.55,1098.0,485.68,485.68,485.18,485.55,1098.0
2024-08-23 11:25:00,485.25,485.25,485.22,485.24,704.0,485.25,485.25,485.22,485.24,704.0
2024-08-23 11:30:00,485.35,485.45,485.33,485.45,332.0,485.35,485.45,485.33,485.45,332.0
2024-08-23 11:35:00,485.46,486.3,485.4,486.3,7055.0,485.46,486.3,485.4,486.3,7055.0
2024-08-23 11:40:00,486.14,486.77,485.94,485.99,6193.0,486.14,486.77,485.94,485.99,6193.0
2024-08-23 11:45:00,485.76,486.04,485.42,485.98,1889.0,485.76,486.04,485.42,485.98,1889.0
2024-08-23 11:50:00,485.69,485.85,485.51,485.85,1383.0,485.69,485.85,485.51,485.85,1383.0
2024-08-23 11:55:00,485.4,485.41,484.6,484.6,1824.0,485.4,485.41,484.6,484.6,1824.0
2024-08-23 12:00:00,484.37,484.57,483.86,484.16,3575.0,484.37,484.57,483.86,484.16,3575.0
2024-08-23 12:05:00,483.86,484.34,483.62,484.2,1800.0,483.86,484.34,483.62,484.2,1800.0
2024-08-23 12:10:00,484.43,484.59,484.21,484.3,931.0,484.43,484.59,484.21,484.3,931.0
2024-08-23 12:15:00,484.33,484.61,484.15,484.61,1780.0,484.33,484.61,484.15,484.61,1780.0
2024-08-23 12:20:00,484.67,484.83,484.67,484.75,800.0,484.67,484.83,484.67,484.75,800.0
2024-08-23 12:25:00,484.61,484.74,484.4,484.64,1519.0,484.61,484.74,484.4,484.64,1519.0
2024-08-23 12:30:00,484.9,484.9,484.59,484.7,500.0,484.9,484.9,484.59,484.7,500.0
2024-08-23 12:35:00,484.49,484.49,484.47,484.47,300.0,484.49,484.49,484.47,484.47,300.0
2024-08-23 12:40:00,484.39,484.39,483.68,483.7,3388.0,484.39,484.39,483.68,483.7,3388.0
2024-08-23 12:45:00,483.55,484.05,483.52,484.0,1000.0,483.55,484.05,483.52,484.0,1000.0
2024-08-23 12:50:00,484.08,484.15,484.06,484.14,560.0,484.08,484.15,484.06,484.14,560.0
2024-08-23 12:55:00,484.16,484.47,484.16,484.39,400.0,484.16,484.47,484.16,484.39,400.0
2024-08-23 13:00:00,484.39,484.39,484.15,484.16,3079.0,484.39,484.39,484.15,484.16,3079.0
2024-08-23 13:05:00,484.05,484.23,483.9,483.9,800.0,484.05,484.23,483.9,483.9,800.0
2024-08-23 13:10:00,484.08,484.08,483.84,483.85,2517.0,484.08,484.08,483.84,483.85,2517.0
2024-08-23 13:15:00,483.77,483.81,483.11,483.3,1528.0,483.77,483.81,483.11,483.3,1528.0
2024-08-23 13:20:00,483.25,483.25,483.19,483.23,500.0,483.25,483.25,483.19,483.23,500.0
2024-08-23 13:25:00,483.22,483.25,482.68,483.0,13622.0,483.22,483.25,482.68,483.0,13622.0
2024-08-23 13:30:00,482.79,482.79,482.59,482.72,10300.0,482.79,482.79,482.59,482.72,10300.0
2024-08-23 13:35:00,482.66,482.93,482.36,482.59,3215.0,482.66,482.93,482.36,482.59,3215.0
2024-08-23 13:40:00,482.63,483.17,482.63,483.1,3478.0,482.63,483.17,482.63,483.1,3478.0
2024-08-23 13:45:00,482.75,483.21,482.75,482.99,1348.0,482.75,483.21,482.75,482.99,1348.0
2024-08-23 13:50:00,482.99,483.28,482.98,483.09,2708.0,482.99,483.28,482.98,483.09,2708.0
2024-08-23 13:55:00,482.83,482.97,482.75,482.97,1378.0,482.83,482.97,482.75,482.97,1378.0
2024-08-23 14:00:00,482.87,483.1,482.62,482.98,5335.0,482.87,483.1,482.62,482.98,5335.0
2024-08-23 14:05:00,483.15,483.19,482.9,483.02,3603.0,483.15,483.19,482.9,483.02,3603.0
2024-08-23 14:10:00,482.9,483.02,482.71,482.76,2900.0,482.9,483.02,482.71,482.76,2900.0
2024-08-23 14:15:00,482.75,483.13,482.57,482.73,9836.0,482.75,483.13,482.57,482.73,9836.0
2024-08-23 14:20:00,482.75,482.75,482.57,482.72,1593.0,482.75,482.75,482.57,482.72,1593.0
2024-08-23 14:25:00,482.79,482.89,482.64,482.88,11050.0,482.79,482.89,482.64,482.88,11050.0
2024-08-23 14:30:00,482.63,482.67,482.06,482.35,10414.0,482.63,482.67,482.06,482.35,10414.0
2024-08-23 14:35:00,482.37,483.29,482.35,483.17,4572.0,482.37,483.29,482.35,483.17,4572.0
2024-08-23 14:40:00,483.17,483.17,482.7,482.73,3032.0,483.17,483.17,482.7,482.73,3032.0
2024-08-23 14:45:00,482.73,482.73,482.64,482.64,452.0,482.73,482.73,482.64,482.64,452.0
2024-08-23 14:50:00,482.46,482.62,482.46,482.62,200.0,482.46,482.62,482.46,482.62,200.0
2024-08-23 14:55:00,482.41,482.53,481.88,482.21,12817.0,482.41,482.53,481.88,482.21,12817.0
2024-08-23 15:00:00,482.17,482.33,481.97,482.23,24105.0,482.17,482.33,481.97,482.23,24105.0
2024-08-23 15:05:00,482.22,482.4,482.19,482.31,4338.0,482.22,482.4,482.19,482.31,4338.0
2024-08-23 15:10:00,482.41,482.95,482.3,482.62,5380.0,482.41,482.95,482.3,482.62,5380.0
2024-08-23 15:15:00,482.62,483.55,482.4,483.26,3757.0,482.62,483.55,482.4,483.26,3757.0
2024-08-23 15:20:00,483.63,484.15,483.62,484.15,1497.0,483.63,484.15,483.62,484.15,1497.0
2024-08-23 15:25:00,484.15,484.15,483.59,483.88,4033.0,484.15,484.15,483.59,483.88,4033.0
2024-08-23 15:30:00,483.89,483.89,483.5,483.72,4792.0,483.89,483.89,483.5,483.72,4792.0
2024-08-23 15:35:00,483.45,483.45,483.2,483.21,2191.0,483.45,483.45,483.2,483.21,2191.0
2024-08-23 15:40:00,483.16,483.36,483.05,483.05,2210.0,483.16,483.36,483.05,483.05,2210.0
2024-08-23 15:45:00,483.06,483.31,482.81,483.21,21650.0,483.06,483.31,482.81,483.21,21650.0
2024-08-23 15:50:00,483.23,483.68,482.43,483.6,27486.0,483.23,483.68,482.43,483.6,27486.0
2024-08-23 15:55:00,483.42,483.54,481.19,481.25,82232.0,483.42,483.54,481.19,481.25,82232.0
2024-08-26 09:30:00,482.03,483.93,481.98,483.1,17127.0,482.03,483.93,481.98,483.1,17127.0
2024-08-26 09:35:00,483.25,483.25,481.46,483.12,7766.0,483.25,483.25,481.46,483.12,7766.0
2024-08-26 09:40:00,483.12,483.73,482.0,482.8,5080.0,483.12,483.73,482.0,482.8,5080.0
2024-08-26 09:45:00,483.11,483.11,482.7,482.94,4950.0,483.11,483.11,482.7,482.94,4950.0
2024-08-26 09:50:00,483.11,483.28,482.85,483.16,11703.0,483.11,483.28,482.85,483.16,11703.0
2024-08-26 09:55:00,483.19,483.37,482.7,483.14,13565.0,483.19,483.37,482.7,483.14,13565.0
2024-08-26 10:00:00,483.16,484.22,483.0,483.89,8351.0,483.16,484.22,483.0,483.89,8351.0
2024-08-26 10:05:00,483.9,484.0,483.52,483.75,1600.0,483.9,484.0,483.52,483.75,1600.0
2024-08-26 10:10:00,483.88,484.29,483.87,484.1,2689.0,483.88,484.29,483.87,484.1,2689.0
2024-08-26 10:15:00,484.07,485.0,484.07,485.0,3641.0,484.07,485.0,484.07,485.0,3641.0
2024-08-26 10:20:00,484.66,484.66,483.86,483.86,2881.0,484.66,484.66,483.86,483.86,2881.0
2024-08-26 10:25:00,483.63,484.35,482.8,482.97,6641.0,483.63,484.35,482.8,482.97,6641.0
2024-08-26 10:30:00,483.05,483.42,482.77,482.77,8613.0,483.05,483.42,482.77,482.77,8613.0
2024-08-26 10:35:00,482.99,483.1,482.74,483.1,3845.0,482.99,483.1,482.74,483.1,3845.0
2024-08-26 10:40:00,483.0,483.0,482.73,482.99,700.0,483.0,483.0,482.73,482.99,700.0
2024-08-26 10:45:00,482.95,483.02,482.75,483.0,1100.0,482.95,483.02,482.75,483.0,1100.0
2024-08-26 10:50:00,482.88,483.03,482.6,482.88,4510.0,482.88,483.03,482.6,482.88,4510.0
2024-08-26 10:55:00,482.9,483.1,482.86,483.0,4907.0,482.9,483.1,482.86,483.0,4907.0
2024-08-26 11:00:00,482.85,483.03,482.84,483.03,1197.0,482.85,483.03,482.84,483.03,1197.0
2024-08-26 11:05:00,483.16,483.17,483.0,483.05,800.0,483.16,483.17,483.0,483.05,800.0
2024-08-26 11:10:00,483.0,483.09,482.72,483.06,3595.0,483.0,483.09,482.72,483.06,3595.0
2024-08-26 11:15:00,483.0,483.0,482.62,482.75,2908.0,483.0,483.0,482.62,482.75,2908.0
2024-08-26 11:20:00,482.83,483.0,482.62,483.0,993.0,482.83,483.0,482.62,483.0,993.0
2024-08-26 11:25:00,482.51,483.05,482.51,483.0,959.0,482.51,483.05,482.51,483.0,959.0
2024-08-26 11:30:00,482.85,483.05,482.0,482.0,6192.0,482.85,483.05,482.0,482.0,6192.0
2024-08-26 11:35:00,481.99,482.77,481.66,482.77,2581.0,481.99,482.77,481.66,482.77,2581.0
2024-08-26 11:40:00,482.93,482.97,482.75,482.79,1100.0,482.93,482.97,482.75,482.79,1100.0
2024-08-26 11:45:00,482.8,482.8,482.2,482.45,1279.0,482.8,482.8,482.2,482.45,1279.0
2024-08-26 11:50:00,482.78,482.85,482.62,482.85,622.0,482.78,482.85,482.62,482.85,622.0
2024-08-26 11:55:00,482.66,483.15,482.65,482.87,18991.0,482.66,483.15,482.65,482.87,18991.0
2024-08-26 12:00:00,482.85,482.99,482.47,482.47,22576.0,482.85,482.99,482.47,482.47,22576.0
2024-08-26 12:05:00,482.53,482.53,481.99,482.06,1844.0,482.53,482.53,481.99,482.06,1844.0
2024-08-26 12:10:00,482.31,482.31,482.31,482.31,100.0,482.31,482.31,482.31,482.31,100.0
2024-08-26 12:15:00,482.15,482.68,482.12,482.68,1916.0,482.15,482.68,482.12,482.68,1916.0
2024-08-26 12:20:00,482.67,483.33,482.6,483.33,2158.0,482.67,483.33,482.6,483.33,2158.0
2024-08-26 12:25:00,483.11,483.85,483.11,483.85,1933.0,483.11,483.85,483.11,483.85,1933.0
2024-08-26 12:30:00,483.85,483.88,483.37,483.37,2300.0,483.85,483.88,483.37,483.37,2300.0
2024-08-26 12:35:00,483.37,483.38,483.0,483.13,7946.0,483.37,483.38,483.0,483.13,7946.0
2024-08-26 12:40:00,483.17,483.93,483.04,483.93,3509.0,483.17,483.93,483.04,483.93,3509.0
2024-08-26 12:45:00,483.65,483.83,483.59,483.69,2635.0,483.65,483.83,483.59,483.69,2635.0
2024-08-26 12:50:00,483.69,484.1,483.58,484.1,9322.0,483.69,484.1,483.58,484.1,9322.0
2024-08-26 12:55:00,484.14,484.34,484.03,484.34,3385.0,484.14,484.34,484.03,484.34,3385.0
2024-08-26 13:00:00,484.43,484.58,484.11,484.11,1294.0,484.43,484.58,484.11,484.11,1294.0
2024-08-26 13:05:00,484.35,484.47,483.67,483.93,2145.0,484.35,484.47,483.67,483.93,2145.0
2024-08-26 13:10:00,483.95,483.96,483.72,483.9,666.0,483.95,483.96,483.72,483.9,666.0
2024-08-26 13:15:00,483.94,484.23,483.3,483.3,2600.0,483.94,484.23,483.3,483.3,2600.0
2024-08-26 13:20:00,483.51,483.8,483.5,483.8,1397.0,483.51,483.8,483.5,483.8,1397.0
2024-08-26 13:25:00,483.52,483.63,483.27,483.33,2609.0,483.52,483.63,483.27,483.33,2609.0
2024-08-26 13:30:00,483.33,483.33,482.98,483.13,2197.0,483.33,483.33,482.98,483.13,2197.0
2024-08-26 13:35:00,483.0,483.27,483.0,483.22,5243.0,483.0,483.27,483.0,483.22,5243.0
2024-08-26 13:40:00,483.31,483.31,482.89,483.24,2703.0,483.31,483.31,482.89,483.24,2703.0
2024-08-26 13:45:00,482.97,483.16,482.86,483.1,2312.0,482.97,483.16,482.86,483.1,2312.0
2024-08-26 13:50:00,483.09,483.09,482.75,482.83,700.0,483.09,483.09,482.75,482.83,700.0
2024-08-26 13:55:00,482.81,482.82,482.67,482.75,4192.0,482.81,482.82,482.67,482.75,4192.0
2024-08-26 14:00:00,482.7,482.84,482.65,482.84,1446.0,482.7,482.84,482.65,482.84,1446.0
2024-08-26 14:05:00,482.65,482.67,482.45,482.59,7275.0,482.65,482.67,482.45,482.59,7275.0
2024-08-26 14:10:00,482.45,482.64,482.35,482.56,2416.0,482.45,482.64,482.35,482.56,2416.0
2024-08-26 14:15:00,482.77,483.0,482.7,483.0,2196.0,482.77,483.0,482.7,483.0,2196.0
2024-08-26 14:20:00,483.0,483.1,482.54,482.54,3534.0,483.0,483.1,482.54,482.54,3534.0
2024-08-26 14:25:00,482.54,482.74,482.54,482.74,400.0,482.54,482.74,482.54,482.74,400.0
2024-08-26 14:30:00,482.73,483.03,482.72,483.0,6513.0,482.73,483.03,482.72,483.0,6513.0
2024-08-26 14:35:00,483.0,483.44,483.0,483.14,2253.0,483.0,483.44,483.0,483.14,2253.0
2024-08-26 14:40:00,483.1,483.29,483.1,483.29,487.0,483.1,483.29,483.1,483.29,487.0
2024-08-26 14:45:00,483.04,483.2,482.99,483.2,1050.0,483.04,483.2,482.99,483.2,1050.0
2024-08-26 14:50:00,483.2,483.75,483.2,483.4,3555.0,483.2,483.75,483.2,483.4,3555.0
2024-08-26 14:55:00,483.36,483.37,483.0,483.17,3051.0,483.36,483.37,483.0,483.17,3051.0
2024-08-26 15:00:00,483.15,483.39,483.15,483.21,1679.0,483.15,483.39,483.15,483.21,1679.0
2024-08-26 15:05:00,483.31,483.32,482.95,482.95,1464.0,483.31,483.32,482.95,482.95,1464.0
2024-08-26 15:10:00,483.09,483.14,482.84,482.98,4733.0,483.09,483.14,482.84,482.98,4733.0
2024-08-26 15:15:00,483.0,483.07,482.84,482.91,1463.0,483.0,483.07,482.84,482.91,1463.0
2024-08-26 15:20:00,483.1,483.21,482.9,482.98,1630.0,483.1,483.21,482.9,482.98,1630.0
2024-08-26 15:25:00,483.09,483.09,482.7,482.9,4367.0,483.09,483.09,482.7,482.9,4367.0
2024-08-26 15:30:00,483.0,483.0,482.94,482.99,1847.0,483.0,483.0,482.94,482.99,1847.0
2024-08-26 15:35:00,482.99,482.99,482.5,482.73,3100.0,482.99,482.99,482.5,482.73,3100.0
2024-08-26 15:40:00,482.78,482.92,482.59,482.71,4000.0,482.78,482.92,482.59,482.71,4000.0
2024-08-26 15:45:00,482.6,482.88,482.56,482.73,9814.0,482.6,482.88,482.56,482.73,9814.0
2024-08-26 15:50:00,482.75,483.61,482.75,483.59,25101.0,482.75,483.61,482.75,483.59,25101.0
2024-08-26 15:55:00,483.45,483.56,482.47,482.48,56177.0,483.45,483.56,482.47,482.48,56177.0
2024-08-27 09:30:00,482.76,483.45,482.12,482.12,11412.0,482.76,483.45,482.12,482.12,11412.0
2024-08-27 09:35:00,481.41,482.77,481.41,482.24,1253.0,481.41,482.77,481.41,482.24,1253.0
2024-08-27 09:40:00,482.73,483.41,482.25,482.76,2684.0,482.73,483.41,482.25,482.76,2684.0
2024-08-27 09:45:00,483.0,483.06,482.48,482.92,2469.0,483.0,483.06,482.48,482.92,2469.0
2024-08-27 09:50:00,483.0,483.14,482.82,483.06,3585.0,483.0,483.14,482.82,483.06,3585.0
2024-08-27 09:55:00,483.06,483.31,482.67,482.78,12369.0,483.06,483.31,482.67,482.78,12369.0
2024-08-27 10:00:00,481.5,482.54,481.5,481.95,2465.0,481.5,482.54,481.5,481.95,2465.0
2024-08-27 10:05:00,482.11,482.63,482.11,482.34,2300.0,482.11,482.63,482.11,482.34,2300.0
2024-08-27 10:10:00,482.23,482.35,480.44,480.56,3344.0,482.23,482.35,480.44,480.56,3344.0
2024-08-27 10:15:00,480.56,480.88,480.45,480.59,4650.0,480.56,480.88,480.45,480.59,4650.0
2024-08-27 10:20:00,480.57,481.1,479.81,480.08,6738.0,480.57,481.1,479.81,480.08,6738.0
2024-08-27 10:25:00,480.0,480.45,479.8,480.0,3694.0,480.0,480.45,479.8,480.0,3694.0
2024-08-27 10:30:00,479.85,480.7,479.85,479.96,4529.0,479.85,480.7,479.85,479.96,4529.0
2024-08-27 10:35:00,479.8,480.0,479.2,479.9,3206.0,479.8,480.0,479.2,479.9,3206.0
2024-08-27 10:40:00,480.19,480.23,479.67,479.67,2276.0,480.19,480.23,479.67,479.67,2276.0
2024-08-27 10:45:00,479.83,479.98,479.51,479.51,1283.0,479.83,479.98,479.51,479.51,1283.0
2024-08-27 10:50:00,479.71,479.85,478.93,478.94,8832.0,479.71,479.85,478.93,478.94,8832.0
2024-08-27 10:55:00,479.32,479.53,478.88,479.02,4632.0,479.32,479.53,478.88,479.02,4632.0
2024-08-27 11:00:00,478.94,479.29,478.73,478.93,12714.0,478.94,479.29,478.73,478.93,12714.0
2024-08-27 11:05:00,478.95,478.96,478.57,478.96,7277.0,478.95,478.96,478.57,478.96,7277.0
2024-08-27 11:10:00,479.06,479.24,478.83,479.08,7538.0,479.06,479.24,478.83,479.08,7538.0
2024-08-27 11:15:00,478.9,478.9,477.92,478.05,9759.0,478.9,478.9,477.92,478.05,9759.0
2024-08-27 11:20:00,478.06,478.28,477.76,477.94,3027.0,478.06,478.28,477.76,477.94,3027.0
2024-08-27 11:25:00,478.0,478.2,477.44,477.44,1817.0,478.0,478.2,477.44,477.44,1817.0
2024-08-27 11:30:00,477.63,477.63,476.7,476.71,1443.0,477.63,477.63,476.7,476.71,1443.0
2024-08-27 11:35:00,476.93,477.26,476.86,477.05,3800.0,476.93,477.26,476.86,477.05,3800.0
2024-08-27 11:40:00,477.26,477.54,477.26,477.36,1950.0,477.26,477.54,477.26,477.36,1950.0
2024-08-27 11:45:00,477.34,477.34,477.07,477.16,1000.0,477.34,477.34,477.07,477.16,1000.0
2024-08-27 11:50:00,477.16,477.25,476.96,476.97,4204.0,477.16,477.25,476.96,476.97,4204.0
2024-08-27 11:55:00,477.1,477.27,477.1,477.27,200.0,477.1,477.27,477.1,477.27,200.0
2024-08-27 12:00:00,477.06,477.28,476.88,476.99,1878.0,477.06,477.28,476.88,476.99,1878.0
2024-08-27 12:05:00,476.97,477.18,476.92,477.1,1322.0,476.97,477.18,476.92,477.1,1322.0
2024-08-27 12:10:00,477.08,477.26,476.96,477.26,1929.0,477.08,477.26,476.96,477.26,1929.0
2024-08-27 12:15:00,476.96,477.54,476.96,477.54,850.0,476.96,477.54,476.96,477.54,850.0
2024-08-27 12:20:00,477.95,478.06,477.44,477.5,2102.0,477.95,478.06,477.44,477.5,2102.0
2024-08-27 12:25:00,477.4,477.55,477.22,477.28,2348.0,477.4,477.55,477.22,477.28,2348.0
2024-08-27 12:30:00,477.28,477.28,477.07,477.07,1500.0,477.28,477.28,477.07,477.07,1500.0
2024-08-27 12:35:00,477.1,477.39,476.88,477.17,7198.0,477.1,477.39,476.88,477.17,7198.0
2024-08-27 12:40:00,477.26,477.45,476.92,477.0,6853.0,477.26,477.45,476.92,477.0,6853.0
2024-08-27 12:45:00,476.72,477.03,476.55,476.87,1330.0,476.72,477.03,476.55,476.87,1330.0
2024-08-27 12:50:00,477.1,477.37,476.88,477.37,6899.0,477.1,477.37,476.88,477.37,6899.0
2024-08-27 12:55:00,477.08,477.41,476.94,476.95,500.0,477.08,477.41,476.94,476.95,500.0
2024-08-27 13:00:00,477.24,477.24,476.69,476.76,6943.0,477.24,477.24,476.69,476.76,6943.0
2024-08-27 13:05:00,476.89,477.0,476.68,476.91,2800.0,476.89,477.0,476.68,476.91,2800.0
2024-08-27 13:10:00,477.02,477.09,476.82,477.04,905.0,477.02,477.09,476.82,477.04,905.0
2024-08-27 13:15:00,476.79,477.01,476.53,476.99,1000.0,476.79,477.01,476.53,476.99,1000.0
2024-08-27 13:20:00,476.73,476.96,476.66,476.81,800.0,476.73,476.96,476.66,476.81,800.0
2024-08-27 13:25:00,476.75,477.2,476.6,477.2,3275.0,476.75,477.2,476.6,477.2,3275.0
2024-08-27 13:30:00,476.99,477.28,476.38,476.6,7118.0,476.99,477.28,476.38,476.6,7118.0
2024-08-27 13:35:00,476.85,477.33,476.85,476.9,3851.0,476.85,477.33,476.85,476.9,3851.0
2024-08-27 13:40:00,477.0,477.05,476.88,477.0,2123.0,477.0,477.05,476.88,477.0,2123.0
2024-08-27 13:45:00,477.16,477.4,477.13,477.4,12298.0,477.16,477.4,477.13,477.4,12298.0
2024-08-27 13:50:00,477.4,477.51,477.32,477.32,4041.0,477.4,477.51,477.32,477.32,4041.0
2024-08-27 13:55:00,477.31,477.54,477.2,477.39,2391.0,477.31,477.54,477.2,477.39,2391.0
2024-08-27 14:00:00,477.62,477.66,477.42,477.6,1624.0,477.62,477.66,477.42,477.6,1624.0
2024-08-27 14:05:00,477.5,477.78,477.37,477.46,4091.0,477.5,477.78,477.37,477.46,4091.0
2024-08-27 14:10:00,477.58,478.48,477.46,478.48,9557.0,477.58,478.48,477.46,478.48,9557.0
2024-08-27 14:15:00,478.9,478.91,478.41,478.55,1310.0,478.9,478.91,478.41,478.55,1310.0
2024-08-27 14:20:00,479.03,479.27,478.5,478.63,1343.0,479.03,479.27,478.5,478.63,1343.0
2024-08-27 14:25:00,478.73,479.04,478.66,478.77,8663.0,478.73,479.04,478.66,478.77,8663.0
2024-08-27 14:30:00,478.8,478.8,478.45,478.49,2674.0,478.8,478.8,478.45,478.49,2674.0
2024-08-27 14:35:00,478.34,478.5,478.24,478.4,2736.0,478.34,478.5,478.24,478.4,2736.0
2024-08-27 14:40:00,478.34,478.57,478.18,478.57,3316.0,478.34,478.57,478.18,478.57,3316.0
2024-08-27 14:45:00,478.56,478.87,478.56,478.78,2727.0,478.56,478.87,478.56,478.78,2727.0
2024-08-27 14:50:00,478.94,479.05,478.65,478.65,2629.0,478.94,479.05,478.65,478.65,2629.0
2024-08-27 14:55:00,478.35,478.49,477.91,477.95,5052.0,478.35,478.49,477.91,477.95,5052.0
2024-08-27 15:00:00,477.91,477.91,477.0,477.28,9103.0,477.91,477.91,477.0,477.28,9103.0
2024-08-27 15:05:00,477.28,478.23,477.24,478.23,7010.0,477.28,478.23,477.24,478.23,7010.0
2024-08-27 15:10:00,478.31,479.0,478.3,478.94,1813.0,478.31,479.0,478.3,478.94,1813.0
2024-08-27 15:15:00,478.79,478.98,478.62,478.97,2328.0,478.79,478.98,478.62,478.97,2328.0
2024-08-27 15:20:00,479.14,479.56,479.07,479.56,2046.0,479.14,479.56,479.07,479.56,2046.0
2024-08-27 15:25:00,479.6,479.98,479.4,479.59,1902.0,479.6,479.98,479.4,479.59,1902.0
2024-08-27 15:30:00,479.61,479.85,479.53,479.73,1120.0,479.61,479.85,479.53,479.73,1120.0
2024-08-27 15:35:00,479.73,479.98,479.54,479.57,2708.0,479.73,479.98,479.54,479.57,2708.0
2024-08-27 15:40:00,479.51,479.67,478.71,479.4,4129.0,479.51,479.67,478.71,479.4,4129.0
2024-08-27 15:45:00,479.59,480.84,479.54,480.84,7910.0,479.59,480.84,479.54,480.84,7910.0
2024-08-27 15:50:00,480.36,480.98,479.84,480.06,14216.0,480.36,480.98,479.84,480.06,14216.0
2024-08-27 15:55:00,479.77,480.74,479.77,480.3,20281.0,479.77,480.74,479.77,480.3,20281.0
2024-08-28 09:30:00,481.89,481.89,480.04,480.87,16141.0,481.89,481.89,480.04,480.87,16141.0
2024-08-28 09:35:00,481.74,484.71,481.48,484.03,6013.0,481.74,484.71,481.48,484.03,6013.0
2024-08-28 09:40:00,484.04,486.98,484.03,485.98,7243.0,484.04,486.98,484.03,485.98,7243.0
2024-08-28 09:45:00,485.9,486.63,485.8,486.02,6745.0,485.9,486.63,485.8,486.02,6745.0
2024-08-28 09:50:00,485.92,487.8,485.75,486.86,6797.0,485.92,487.8,485.75,486.86,6797.0
2024-08-28 09:55:00,486.64,487.46,486.64,486.98,6230.0,486.64,487.46,486.64,486.98,6230.0
2024-08-28 10:00:00,487.33,488.73,486.84,488.73,5500.0,487.33,488.73,486.84,488.73,5500.0
2024-08-28 10:05:00,488.77,491.79,488.77,491.37,9332.0,488.77,491.79,488.77,491.37,9332.0
2024-08-28 10:10:00,491.64,493.94,491.01,493.44,8425.0,491.64,493.94,491.01,493.44,8425.0
2024-08-28 10:15:00,493.39,493.72,491.8,492.35,3850.0,493.39,493.72,491.8,492.35,3850.0
2024-08-28 10:20:00,492.35,492.87,491.62,492.03,3950.0,492.35,492.87,491.62,492.03,3950.0
2024-08-28 10:25:00,491.86,491.93,490.52,490.76,5981.0,491.86,491.93,490.52,490.76,5981.0
2024-08-28 10:30:00,490.4,491.0,490.07,490.65,3659.0,490.4,491.0,490.07,490.65,3659.0
2024-08-28 10:35:00,490.47,490.85,490.03,490.41,4368.0,490.47,490.85,490.03,490.41,4368.0
2024-08-28 10:40:00,490.3,490.61,489.79,490.31,4012.0,490.3,490.61,489.79,490.31,4012.0
2024-08-28 10:45:00,490.03,490.26,489.12,489.53,2649.0,490.03,490.26,489.12,489.53,2649.0
2024-08-28 10:50:00,489.83,490.37,489.31,489.79,8108.0,489.83,490.37,489.31,489.79,8108.0
2024-08-28 10:55:00,490.05,490.2,489.31,489.71,2450.0,490.05,490.2,489.31,489.71,2450.0
2024-08-28 11:00:00,489.47,489.59,488.47,489.0,2826.0,489.47,489.59,488.47,489.0,2826.0
2024-08-28 11:05:00,489.08,489.83,489.08,489.83,3643.0,489.08,489.83,489.08,489.83,3643.0
2024-08-28 11:10:00,489.88,490.2,489.02,489.22,3615.0,489.88,490.2,489.02,489.22,3615.0
2024-08-28 11:15:00,488.87,489.34,488.71,488.96,4980.0,488.87,489.34,488.71,488.96,4980.0
2024-08-28 11:20:00,488.89,489.13,488.39,488.66,4526.0,488.89,489.13,488.39,488.66,4526.0
2024-08-28 11:25:00,488.68,489.53,488.56,489.53,3282.0,488.68,489.53,488.56,489.53,3282.0
2024-08-28 11:30:00,489.37,489.37,488.37,488.42,1700.0,489.37,489.37,488.37,488.42,1700.0
2024-08-28 11:35:00,488.31,488.72,488.12,488.69,1400.0,488.31,488.72,488.12,488.69,1400.0
2024-08-28 11:40:00,488.66,488.69,488.28,488.28,2996.0,488.66,488.69,488.28,488.28,2996.0
2024-08-28 11:45:00,488.66,488.66,488.13,488.32,5276.0,488.66,488.66,488.13,488.32,5276.0
2024-08-28 11:50:00,488.46,488.5,488.22,488.4,1200.0,488.46,488.5,488.22,488.4,1200.0
2024-08-28 11:55:00,488.11,489.4,488.11,489.4,3200.0,488.11,489.4,488.11,489.4,3200.0
2024-08-28 12:00:00,489.37,489.74,489.15,489.4,4395.0,489.37,489.74,489.15,489.4,4395.0
2024-08-28 12:05:00,489.66,489.81,489.33,489.79,1588.0,489.66,489.81,489.33,489.79,1588.0
2024-08-28 12:10:00,489.99,491.0,489.99,490.74,9791.0,489.99,491.0,489.99,490.74,9791.0
2024-08-28 12:15:00,491.0,491.0,489.89,490.39,5632.0,491.0,491.0,489.89,490.39,5632.0
2024-08-28 12:20:00,490.17,490.99,490.17,490.99,3644.0,490.17,490.99,490.17,490.99,3644.0
2024-08-28 12:25:00,491.27,491.58,491.26,491.58,1081.0,491.27,491.58,491.26,491.58,1081.0
2024-08-28 12:30:00,491.5,491.87,491.5,491.87,1509.0,491.5,491.87,491.5,491.87,1509.0
2024-08-28 12:35:00,492.58,492.58,492.18,492.48,831.0,492.58,492.58,492.18,492.48,831.0
2024-08-28 12:40:00,492.11,492.3,491.97,492.3,1650.0,492.11,492.3,491.97,492.3,1650.0
2024-08-28 12:45:00,492.36,492.59,492.36,492.49,900.0,492.36,492.59,492.36,492.49,900.0
2024-08-28 12:50:00,492.52,492.58,491.86,492.16,2770.0,492.52,492.58,491.86,492.16,2770.0
2024-08-28 12:55:00,492.22,492.67,492.0,492.21,4034.0,492.22,492.67,492.0,492.21,4034.0
2024-08-28 13:00:00,492.17,492.79,491.91,492.64,2300.0,492.17,492.79,491.91,492.64,2300.0
2024-08-28 13:05:00,492.57,492.75,492.16,492.16,3299.0,492.57,492.75,492.16,492.16,3299.0
2024-08-28 13:10:00,492.07,492.19,491.33,491.41,1425.0,492.07,492.19,491.33,491.41,1425.0
2024-08-28 13:15:00,491.4,492.19,491.25,491.7,800.0,491.4,492.19,491.25,491.7,800.0
2024-08-28 13:20:00,491.79,492.07,491.5,491.94,10049.0,491.79,492.07,491.5,491.94,10049.0
2024-08-28 13:25:00,491.99,493.0,491.98,492.63,4620.0,491.99,493.0,491.98,492.63,4620.0
2024-08-28 13:30:00,492.67,492.83,492.43,492.43,2301.0,492.67,492.83,492.43,492.43,2301.0
2024-08-28 13:35:00,492.61,492.74,492.26,492.36,12096.0,492.61,492.74,492.26,492.36,12096.0
2024-08-28 13:40:00,492.46,492.46,491.09,491.09,2311.0,492.46,492.46,491.09,491.09,2311.0
2024-08-28 13:45:00,491.32,491.47,490.95,491.44,2961.0,491.32,491.47,490.95,491.44,2961.0
2024-08-28 13:50:00,491.14,491.15,490.92,490.93,800.0,491.14,491.15,490.92,490.93,800.0
2024-08-28 13:55:00,490.6,490.8,490.19,490.19,3500.0,490.6,490.8,490.19,490.19,3500.0
2024-08-28 14:00:00,490.15,490.15,489.45,489.75,7647.0,490.15,490.15,489.45,489.75,7647.0
2024-08-28 14:05:00,489.75,490.27,489.75,490.27,1259.0,489.75,490.27,489.75,490.27,1259.0
2024-08-28 14:10:00,490.29,490.37,489.89,489.92,2322.0,490.29,490.37,489.89,489.92,2322.0
2024-08-28 14:15:00,490.16,490.28,489.35,489.7,2927.0,490.16,490.28,489.35,489.7,2927.0
2024-08-28 14:20:00,489.64,490.06,489.14,489.14,1149.0,489.64,490.06,489.14,489.14,1149.0
2024-08-28 14:25:00,489.23,489.24,488.29,488.29,511.0,489.23,489.24,488.29,488.29,511.0
2024-08-28 14:30:00,488.53,488.53,488.25,488.53,650.0,488.53,488.53,488.25,488.53,650.0
2024-08-28 14:35:00,488.32,488.53,488.32,488.47,536.0,488.32,488.53,488.32,488.47,536.0
2024-08-28 14:40:00,488.43,488.43,488.21,488.23,1955.0,488.43,488.43,488.21,488.23,1955.0
2024-08-28 14:45:00,488.47,488.47,487.67,487.67,1984.0,488.47,488.47,487.67,487.67,1984.0
2024-08-28 14:50:00,487.79,488.73,487.62,488.73,4314.0,487.79,488.73,487.62,488.73,4314.0
2024-08-28 14:55:00,488.63,489.59,488.63,489.59,2811.0,488.63,489.59,488.63,489.59,2811.0
2024-08-28 15:00:00,489.73,489.96,489.72,489.95,3418.0,489.73,489.96,489.72,489.95,3418.0
2024-08-28 15:05:00,489.95,489.95,489.38,489.38,1435.0,489.95,489.95,489.38,489.38,1435.0
2024-08-28 15:10:00,489.73,489.73,489.04,489.24,1910.0,489.73,489.73,489.04,489.24,1910.0
2024-08-28 15:15:00,489.58,489.77,489.52,489.52,2701.0,489.58,489.77,489.52,489.52,2701.0
2024-08-28 15:20:00,490.06,490.34,489.86,489.86,2854.0,490.06,490.34,489.86,489.86,2854.0
2024-08-28 15:25:00,490.12,490.61,490.12,490.24,2293.0,490.12,490.61,490.12,490.24,2293.0
2024-08-28 15:30:00,490.67,491.18,490.45,490.66,3734.0,490.67,491.18,490.45,490.66,3734.0
2024-08-28 15:35:00,490.84,490.95,490.49,490.59,3092.0,490.84,490.95,490.49,490.59,3092.0
2024-08-28 15:40:00,490.47,491.07,490.47,490.92,5405.0,490.47,491.07,490.47,490.92,5405.0
2024-08-28 15:45:00,491.08,491.48,490.76,491.34,7479.0,491.08,491.48,490.76,491.34,7479.0
2024-08-28 15:50:00,491.32,491.87,489.81,489.99,13085.0,491.32,491.87,489.81,489.99,13085.0
2024-08-28 15:55:00,489.81,490.99,489.58,489.7,29282.0,489.81,490.99,489.58,489.7,29282.0
2024-08-29 09:30:00,491.19,491.29,487.93,489.06,22021.0,491.19,491.29,487.93,489.06,22021.0
2024-08-29 09:35:00,489.0,489.86,488.0,489.86,8425.0,489.0,489.86,488.0,489.86,8425.0
2024-08-29 09:40:00,489.5,490.34,489.5,490.06,2800.0,489.5,490.34,489.5,490.06,2800.0
2024-08-29 09:45:00,489.9,490.3,488.7,489.27,6850.0,489.9,490.3,488.7,489.27,6850.0
2024-08-29 09:50:00,488.94,489.09,488.19,488.96,7235.0,488.94,489.09,488.19,488.96,7235.0
2024-08-29 09:55:00,489.23,490.02,488.93,490.02,2674.0,489.23,490.02,488.93,490.02,2674.0
2024-08-29 10:00:00,490.22,491.19,490.21,491.17,3750.0,490.22,491.19,490.21,491.17,3750.0
2024-08-29 10:05:00,491.25,492.7,491.19,492.7,5823.0,491.25,492.7,491.19,492.7,5823.0
2024-08-29 10:10:00,492.69,492.69,492.14,492.36,1255.0,492.69,492.69,492.14,492.36,1255.0
2024-08-29 10:15:00,492.95,494.08,492.94,494.08,1697.0,492.95,494.08,492.94,494.08,1697.0
2024-08-29 10:20:00,494.08,494.28,493.49,493.61,2245.0,494.08,494.28,493.49,493.61,2245.0
2024-08-29 10:25:00,494.21,494.8,494.21,494.52,2422.0,494.21,494.8,494.21,494.52,2422.0
2024-08-29 10:30:00,494.65,495.24,494.51,494.62,4604.0,494.65,495.24,494.51,494.62,4604.0
2024-08-29 10:35:00,494.42,494.5,493.84,494.08,1210.0,494.42,494.5,493.84,494.08,1210.0
2024-08-29 10:40:00,494.14,494.81,493.73,494.81,7668.0,494.14,494.81,493.73,494.81,7668.0
2024-08-29 10:45:00,494.94,495.72,494.93,495.72,696.0,494.94,495.72,494.93,495.72,696.0
2024-08-29 10:50:00,495.71,496.87,495.64,496.27,10164.0,495.71,496.87,495.64,496.27,10164.0
2024-08-29 10:55:00,496.26,496.83,496.12,496.54,2030.0,496.26,496.83,496.12,496.54,2030.0
2024-08-29 11:00:00,496.69,497.03,496.1,496.96,5896.0,496.69,497.03,496.1,496.96,5896.0
2024-08-29 11:05:00,497.13,497.23,496.11,496.11,1618.0,497.13,497.23,496.11,496.11,1618.0
2024-08-29 11:10:00,496.23,497.09,496.23,497.09,918.0,496.23,497.09,496.23,497.09,918.0
2024-08-29 11:15:00,497.2,497.3,496.49,497.3,1507.0,497.2,497.3,496.49,497.3,1507.0
2024-08-29 11:20:00,496.89,497.3,496.46,496.91,4331.0,496.89,497.3,496.46,496.91,4331.0
2024-08-29 11:25:00,496.8,496.8,496.35,496.58,2351.0,496.8,496.8,496.35,496.58,2351.0
2024-08-29 11:30:00,496.69,496.8,496.69,496.71,1507.0,496.69,496.8,496.69,496.71,1507.0
2024-08-29 11:35:00,496.71,496.71,496.69,496.69,580.0,496.71,496.71,496.69,496.69,580.0
2024-08-29 11:40:00,496.46,496.94,496.34,496.35,1842.0,496.46,496.94,496.34,496.35,1842.0
2024-08-29 11:45:00,496.37,496.42,496.19,496.27,1788.0,496.37,496.42,496.19,496.27,1788.0
2024-08-29 11:50:00,496.05,496.24,495.66,495.69,2669.0,496.05,496.24,495.66,495.69,2669.0
2024-08-29 11:55:00,495.68,495.96,495.68,495.77,2451.0,495.68,495.96,495.68,495.77,2451.0
2024-08-29 12:00:00,495.76,496.12,495.57,496.07,2828.0,495.76,496.12,495.57,496.07,2828.0
2024-08-29 12:05:00,496.03,496.5,495.94,496.5,1802.0,496.03,496.5,495.94,496.5,1802.0
2024-08-29 12:10:00,496.46,496.49,496.05,496.05,2200.0,496.46,496.49,496.05,496.05,2200.0
2024-08-29 12:15:00,496.1,496.1,495.87,495.87,800.0,496.1,496.1,495.87,495.87,800.0
2024-08-29 12:20:00,495.94,496.54,495.94,496.42,601.0,495.94,496.54,495.94,496.42,601.0
2024-08-29 12:25:00,496.73,496.82,496.47,496.47,1459.0,496.73,496.82,496.47,496.47,1459.0
2024-08-29 12:30:00,496.36,496.72,496.35,496.68,1354.0,496.36,496.72,496.35,496.68,1354.0
2024-08-29 12:35:00,496.39,497.32,496.39,497.32,1908.0,496.39,497.32,496.39,497.32,1908.0
2024-08-29 12:40:00,497.35,497.41,497.2,497.21,1185.0,497.35,497.41,497.2,497.21,1185.0
2024-08-29 12:45:00,497.21,497.26,496.98,497.09,1392.0,497.21,497.26,496.98,497.09,1392.0
2024-08-29 12:50:00,497.06,497.31,497.06,497.13,2344.0,497.06,497.31,497.06,497.13,2344.0
2024-08-29 12:55:00,497.18,497.25,497.14,497.15,1702.0,497.18,497.25,497.14,497.15,1702.0
2024-08-29 13:00:00,497.32,497.5,496.95,496.95,1023.0,497.32,497.5,496.95,496.95,1023.0
2024-08-29 13:05:00,496.42,496.42,496.31,496.31,200.0,496.42,496.42,496.31,496.31,200.0
2024-08-29 13:10:00,496.18,496.18,495.68,495.79,1942.0,496.18,496.18,495.68,495.79,1942.0
2024-08-29 13:15:00,495.62,495.72,495.4,495.4,1393.0,495.62,495.72,495.4,495.4,1393.0
2024-08-29 13:20:00,495.67,495.67,495.3,495.52,924.0,495.67,495.67,495.3,495.52,924.0
2024-08-29 13:25:00,495.52,495.87,495.32,495.45,1150.0,495.52,495.87,495.32,495.45,1150.0
2024-08-29 13:30:00,495.75,496.08,495.74,496.08,1450.0,495.75,496.08,495.74,496.08,1450.0
2024-08-29 13:35:00,496.02,496.09,496.02,496.07,320.0,496.02,496.09,496.02,496.07,320.0
2024-08-29 13:40:00,496.22,496.25,496.06,496.22,1160.0,496.22,496.25,496.06,496.22,1160.0
2024-08-29 13:45:00,496.21,496.31,495.15,495.15,3303.0,496.21,496.31,495.15,495.15,3303.0
2024-08-29 13:50:00,495.11,495.53,495.1,495.36,1812.0,495.11,495.53,495.1,495.36,1812.0
2024-08-29 13:55:00,495.5,495.7,495.31,495.59,713.0,495.5,495.7,495.31,495.59,713.0
2024-08-29 14:00:00,495.33,495.33,494.8,495.06,1914.0,495.33,495.33,494.8,495.06,1914.0
2024-08-29 14:05:00,495.05,495.05,494.56,494.61,749.0,495.05,495.05,494.56,494.61,749.0
2024-08-29 14:10:00,494.68,494.73,494.34,494.39,1950.0,494.68,494.73,494.34,494.39,1950.0
2024-08-29 14:15:00,494.23,494.89,494.22,494.58,1718.0,494.23,494.89,494.22,494.58,1718.0
2024-08-29 14:20:00,494.57,494.57,494.31,494.47,1568.0,494.57,494.57,494.31,494.47,1568.0
2024-08-29 14:25:00,494.5,494.57,493.65,493.71,5749.0,494.5,494.57,493.65,493.71,5749.0
2024-08-29 14:30:00,493.5,493.89,493.35,493.75,2941.0,493.5,493.89,493.35,493.75,2941.0
2024-08-29 14:35:00,493.52,493.58,492.9,492.91,1506.0,493.52,493.58,492.9,492.91,1506.0
2024-08-29 14:40:00,492.88,493.3,492.66,492.93,1420.0,492.88,493.3,492.66,492.93,1420.0
2024-08-29 14:45:00,492.93,492.93,492.32,492.37,1940.0,492.93,492.93,492.32,492.37,1940.0
2024-08-29 14:50:00,492.17,492.5,492.04,492.34,1818.0,492.17,492.5,492.04,492.34,1818.0
2024-08-29 14:55:00,492.43,492.84,492.2,492.45,2880.0,492.43,492.84,492.2,492.45,2880.0
2024-08-29 15:00:00,492.43,492.43,491.63,491.84,1508.0,492.43,492.43,491.63,491.84,1508.0
2024-08-29 15:05:00,491.69,492.27,491.69,492.2,3045.0,491.69,492.27,491.69,492.2,3045.0
2024-08-29 15:10:00,492.31,492.52,491.95,492.5,2886.0,492.31,492.52,491.95,492.5,2886.0
2024-08-29 15:15:00,492.28,493.2,492.01,492.81,3199.0,492.28,493.2,492.01,492.81,3199.0
2024-08-29 15:20:00,492.83,492.83,492.53,492.72,1866.0,492.83,492.83,492.53,492.72,1866.0
2024-08-29 15:25:00,493.0,494.17,492.81,494.06,4818.0,493.0,494.17,492.81,494.06,4818.0
2024-08-29 15:30:00,493.91,494.14,493.1,493.37,4034.0,493.91,494.14,493.1,493.37,4034.0
2024-08-29 15:35:00,493.61,494.54,493.61,494.35,2180.0,493.61,494.54,493.61,494.35,2180.0
2024-08-29 15:40:00,494.0,494.0,493.5,493.52,4550.0,494.0,494.0,493.5,493.52,4550.0
2024-08-29 15:45:00,493.66,493.98,493.51,493.72,2810.0,493.66,493.98,493.51,493.72,2810.0
2024-08-29 15:50:00,493.51,494.08,493.14,493.38,11218.0,493.51,494.08,493.14,493.38,11218.0
2024-08-29 15:55:00,493.6,493.79,493.06,493.38,26873.0,493.6,493.79,493.06,493.38,26873.0
2024-08-30 09:30:00,495.67,496.63,494.86,495.76,18370.0,495.67,496.63,494.86,495.76,18370.0
2024-08-30 09:35:00,495.89,496.4,495.69,496.34,893.0,495.89,496.4,495.69,496.34,893.0
2024-08-30 09:40:00,496.59,496.76,496.03,496.04,1581.0,496.59,496.76,496.03,496.04,1581.0
2024-08-30 09:45:00,495.94,495.94,494.5,494.5,2471.0,495.94,495.94,494.5,494.5,2471.0
2024-08-30 09:50:00,494.45,494.73,493.65,494.17,1672.0,494.45,494.73,493.65,494.17,1672.0
2024-08-30 09:55:00,494.08,495.81,494.08,495.81,4592.0,494.08,495.81,494.08,495.81,4592.0
2024-08-30 10:00:00,495.56,497.41,495.56,496.72,7463.0,495.56,497.41,495.56,496.72,7463.0
2024-08-30 10:05:00,497.28,497.28,496.91,497.02,1225.0,497.28,497.28,496.91,497.02,1225.0
2024-08-30 10:10:00,497.01,497.29,497.0,497.07,2340.0,497.01,497.29,497.0,497.07,2340.0
2024-08-30 10:15:00,497.21,497.21,496.74,497.0,1206.0,497.21,497.21,496.74,497.0,1206.0
2024-08-30 10:20:00,497.14,497.38,496.95,496.97,1558.0,497.14,497.38,496.95,496.97,1558.0
2024-08-30 10:25:00,497.15,497.77,496.92,497.67,2200.0,497.15,497.77,496.92,497.67,2200.0
2024-08-30 10:30:00,497.67,497.67,496.82,496.98,3710.0,497.67,497.67,496.82,496.98,3710.0
2024-08-30 10:35:00,497.16,497.16,496.6,496.83,1918.0,497.16,497.16,496.6,496.83,1918.0
2024-08-30 10:40:00,496.94,496.98,496.53,496.66,778.0,496.94,496.98,496.53,496.66,778.0
2024-08-30 10:45:00,496.64,496.97,496.55,496.66,4374.0,496.64,496.97,496.55,496.66,4374.0
2024-08-30 10:50:00,496.5,496.56,495.56,495.67,4290.0,496.5,496.56,495.56,495.67,4290.0
2024-08-30 10:55:00,495.65,495.65,494.73,494.73,2625.0,495.65,495.65,494.73,494.73,2625.0
2024-08-30 11:00:00,494.63,494.63,493.92,494.57,3292.0,494.63,494.63,493.92,494.57,3292.0
2024-08-30 11:05:00,494.12,494.58,494.03,494.58,1300.0,494.12,494.58,494.03,494.58,1300.0
2024-08-30 11:10:00,494.53,494.55,494.11,494.41,900.0,494.53,494.55,494.11,494.41,900.0
2024-08-30 11:15:00,494.01,494.23,494.01,494.14,1297.0,494.01,494.23,494.01,494.14,1297.0
2024-08-30 11:20:00,494.06,494.11,493.81,493.81,1700.0,494.06,494.11,493.81,493.81,1700.0
2024-08-30 11:25:00,493.85,494.02,493.63,494.02,2862.0,493.85,494.02,493.63,494.02,2862.0
2024-08-30 11:30:00,494.06,494.06,493.1,493.1,3126.0,494.06,494.06,493.1,493.1,3126.0
2024-08-30 11:35:00,493.43,493.76,493.06,493.06,1389.0,493.43,493.76,493.06,493.06,1389.0
2024-08-30 11:40:00,493.34,493.62,493.29,493.3,537.0,493.34,493.62,493.29,493.3,537.0
2024-08-30 11:45:00,493.37,493.47,493.05,493.13,2711.0,493.37,493.47,493.05,493.13,2711.0
2024-08-30 11:50:00,493.08,493.4,492.57,493.0,2000.0,493.08,493.4,492.57,493.0,2000.0
2024-08-30 11:55:00,493.19,493.27,492.74,493.13,3656.0,493.19,493.27,492.74,493.13,3656.0
2024-08-30 12:00:00,493.14,493.14,492.29,492.8,4721.0,493.14,493.14,492.29,492.8,4721.0
2024-08-30 12:05:00,492.61,493.03,492.61,492.86,935.0,492.61,493.03,492.61,492.86,935.0
2024-08-30 12:10:00,493.08,493.2,492.91,492.91,1851.0,493.08,493.2,492.91,492.91,1851.0
2024-08-30 12:15:00,493.31,493.31,492.83,492.91,2821.0,493.31,493.31,492.83,492.91,2821.0
2024-08-30 12:20:00,493.16,493.25,493.09,493.1,900.0,493.16,493.25,493.09,493.1,900.0
2024-08-30 12:25:00,493.07,493.31,492.56,492.8,1200.0,493.07,493.31,492.56,492.8,1200.0
2024-08-30 12:30:00,492.92,492.93,492.44,492.59,1772.0,492.92,492.93,492.44,492.59,1772.0
2024-08-30 12:35:00,492.59,493.31,492.59,493.31,1000.0,492.59,493.31,492.59,493.31,1000.0
2024-08-30 12:40:00,493.31,493.83,493.3,493.81,2393.0,493.31,493.83,493.3,493.81,2393.0
2024-08-30 12:45:00,493.64,493.85,493.58,493.74,500.0,493.64,493.85,493.58,493.74,500.0
2024-08-30 12:50:00,494.31,494.67,494.05,494.06,1991.0,494.31,494.67,494.05,494.06,1991.0
2024-08-30 12:55:00,494.82,495.28,494.56,495.28,948.0,494.82,495.28,494.56,495.28,948.0
2024-08-30 13:00:00,495.45,496.57,495.45,496.57,1919.0,495.45,496.57,495.45,496.57,1919.0
2024-08-30 13:05:00,496.26,496.26,495.92,495.92,1014.0,496.26,496.26,495.92,495.92,1014.0
2024-08-30 13:10:00,496.17,496.17,495.9,495.91,757.0,496.17,496.17,495.9,495.91,757.0
2024-08-30 13:15:00,496.08,496.32,496.07,496.24,1486.0,496.08,496.32,496.07,496.24,1486.0
2024-08-30 13:20:00,496.36,496.36,496.05,496.14,1116.0,496.36,496.36,496.05,496.14,1116.0
2024-08-30 13:25:00,496.14,496.14,496.11,496.12,724.0,496.14,496.14,496.11,496.12,724.0
2024-08-30 13:30:00,496.12,496.12,495.86,495.9,1130.0,496.12,496.12,495.86,495.9,1130.0
2024-08-30 13:35:00,495.72,495.89,495.14,495.23,1401.0,495.72,495.89,495.14,495.23,1401.0
2024-08-30 13:40:00,495.12,495.48,495.11,495.18,1305.0,495.12,495.48,495.11,495.18,1305.0
2024-08-30 13:45:00,495.27,495.54,495.01,495.54,1367.0,495.27,495.54,495.01,495.54,1367.0
2024-08-30 13:50:00,495.54,495.76,495.36,495.42,700.0,495.54,495.76,495.36,495.42,700.0
2024-08-30 13:55:00,495.63,495.77,494.9,494.9,1300.0,495.63,495.77,494.9,494.9,1300.0
2024-08-30 14:00:00,494.99,495.1,494.92,495.1,1805.0,494.99,495.1,494.92,495.1,1805.0
2024-08-30 14:05:00,494.87,495.11,494.87,495.0,1986.0,494.87,495.11,494.87,495.0,1986.0
2024-08-30 14:10:00,495.33,495.33,495.0,495.16,1100.0,495.33,495.33,495.0,495.16,1100.0
2024-08-30 14:15:00,495.29,495.48,495.14,495.3,2238.0,495.29,495.48,495.14,495.3,2238.0
2024-08-30 14:20:00,495.5,495.61,495.22,495.35,1478.0,495.5,495.61,495.22,495.35,1478.0
2024-08-30 14:25:00,495.76,495.76,495.48,495.67,912.0,495.76,495.76,495.48,495.67,912.0
2024-08-30 14:30:00,495.77,495.98,495.67,495.98,1100.0,495.77,495.98,495.67,495.98,1100.0
2024-08-30 14:35:00,496.38,496.63,496.38,496.61,1479.0,496.38,496.63,496.38,496.61,1479.0
2024-08-30 14:40:00,496.46,496.96,496.46,496.96,1529.0,496.46,496.96,496.46,496.96,1529.0
2024-08-30 14:45:00,497.11,497.3,497.0,497.3,600.0,497.11,497.3,497.0,497.3,600.0
2024-08-30 14:50:00,497.1,497.52,497.09,497.11,2022.0,497.1,497.52,497.09,497.11,2022.0
2024-08-30 14:55:00,497.35,497.35,497.09,497.1,579.0,497.35,497.35,497.09,497.1,579.0
2024-08-30 15:00:00,496.97,497.29,496.91,497.29,2371.0,496.97,497.29,496.91,497.29,2371.0
2024-08-30 15:05:00,497.27,497.5,497.23,497.24,2298.0,497.27,497.5,497.23,497.24,2298.0
2024-08-30 15:10:00,497.25,497.58,496.93,496.93,3246.0,497.25,497.58,496.93,496.93,3246.0
2024-08-30 15:15:00,497.1,497.82,497.1,497.59,4111.0,497.1,497.82,497.1,497.59,4111.0
2024-08-30 15:20:00,497.93,498.18,497.81,498.09,4104.0,497.93,498.18,497.81,498.09,4104.0
2024-08-30 15:25:00,498.18,498.43,498.0,498.08,3515.0,498.18,498.43,498.0,498.08,3515.0
2024-08-30 15:30:00,498.31,498.81,498.1,498.28,3195.0,498.31,498.81,498.1,498.28,3195.0
2024-08-30 15:35:00,498.2,498.76,498.2,498.59,2286.0,498.2,498.76,498.2,498.59,2286.0
2024-08-30 15:40:00,498.59,498.59,497.82,498.0,4910.0,498.59,498.59,497.82,498.0,4910.0
2024-08-30 15:45:00,497.85,498.35,497.71,498.32,7884.0,497.85,498.35,497.71,498.32,7884.0
2024-08-30 15:50:00,498.73,500.25,498.41,499.23,70903.0,498.73,500.25,498.41,499.23,70903.0
2024-08-30 15:55:00,498.56,499.03,495.51,495.51,114746.0,498.56,499.03,495.51,495.51,114746.0
2024-09-03 09:30:00,493.4,493.4,488.23,488.99,34322.0,493.4,493.4,488.23,488.99,34322.0
2024-09-03 09:35:00,488.99,490.74,488.81,489.7,4286.0,488.99,490.74,488.81,489.7,4286.0
2024-09-03 09:40:00,489.7,489.82,486.3,486.31,20881.0,489.7,489.82,486.3,486.31,20881.0
2024-09-03 09:45:00,485.85,486.81,484.42,484.63,19347.0,485.85,486.81,484.42,484.63,19347.0
2024-09-03 09:50:00,483.95,484.65,480.87,481.52,12910.0,483.95,484.65,480.87,481.52,12910.0
2024-09-03 09:55:00,481.73,484.67,481.41,484.38,11545.0,481.73,484.67,481.41,484.38,11545.0
2024-09-03 10:00:00,484.38,485.34,482.21,482.71,4342.0,484.38,485.34,482.21,482.71,4342.0
2024-09-03 10:05:00,483.17,484.83,482.6,483.0,8607.0,483.17,484.83,482.6,483.0,8607.0
2024-09-03 10:10:00,483.29,484.98,483.26,484.23,6374.0,483.29,484.98,483.26,484.23,6374.0
2024-09-03 10:15:00,484.43,484.74,483.11,484.74,2914.0,484.43,484.74,483.11,484.74,2914.0
2024-09-03 10:20:00,484.43,485.0,483.96,484.57,5965.0,484.43,485.0,483.96,484.57,5965.0
2024-09-03 10:25:00,484.6,485.77,484.27,484.3,9190.0,484.6,485.77,484.27,484.3,9190.0
2024-09-03 10:30:00,484.22,484.22,481.9,481.91,9152.0,484.22,484.22,481.9,481.91,9152.0
2024-09-03 10:35:00,481.77,482.1,481.24,481.25,8684.0,481.77,482.1,481.24,481.25,8684.0
2024-09-03 10:40:00,481.2,481.2,479.86,479.86,14079.0,481.2,481.2,479.86,479.86,14079.0
2024-09-03 10:45:00,480.19,480.54,478.65,479.23,7615.0,480.19,480.54,478.65,479.23,7615.0
2024-09-03 10:50:00,478.9,480.33,478.72,479.57,7686.0,478.9,480.33,478.72,479.57,7686.0
2024-09-03 10:55:00,479.56,480.0,479.25,479.79,3610.0,479.56,480.0,479.25,479.79,3610.0
2024-09-03 11:00:00,479.83,481.94,479.8,481.1,17702.0,479.83,481.94,479.8,481.1,17702.0
2024-09-03 11:05:00,480.85,481.14,480.19,480.2,10593.0,480.85,481.14,480.19,480.2,10593.0
2024-09-03 11:10:00,480.04,480.05,479.06,479.96,23041.0,480.04,480.05,479.06,479.96,23041.0
2024-09-03 11:15:00,480.0,480.07,479.2,479.72,5820.0,480.0,480.07,479.2,479.72,5820.0
2024-09-03 11:20:00,479.63,479.68,478.14,478.31,5859.0,479.63,479.68,478.14,478.31,5859.0
2024-09-03 11:25:00,478.42,479.04,478.11,478.39,3107.0,478.42,479.04,478.11,478.39,3107.0
2024-09-03 11:30:00,478.36,478.75,477.68,478.52,4335.0,478.36,478.75,477.68,478.52,4335.0
2024-09-03 11:35:00,478.7,478.88,478.4,478.4,1787.0,478.7,478.88,478.4,478.4,1787.0
2024-09-03 11:40:00,478.36,478.43,477.76,477.86,3364.0,478.36,478.43,477.76,477.86,3364.0
2024-09-03 11:45:00,477.76,478.02,477.72,477.97,1904.0,477.76,478.02,477.72,477.97,1904.0
2024-09-03 11:50:00,477.97,477.97,477.25,477.75,5141.0,477.97,477.97,477.25,477.75,5141.0
2024-09-03 11:55:00,477.52,477.52,476.85,477.31,3230.0,477.52,477.52,476.85,477.31,3230.0
2024-09-03 12:00:00,477.28,477.47,477.22,477.39,2305.0,477.28,477.47,477.22,477.39,2305.0
2024-09-03 12:05:00,477.32,477.7,476.82,476.82,3910.0,477.32,477.7,476.82,476.82,3910.0
2024-09-03 12:10:00,476.52,477.19,476.51,477.19,3078.0,476.52,477.19,476.51,477.19,3078.0
2024-09-03 12:15:00,477.1,477.47,477.1,477.2,2981.0,477.1,477.47,477.1,477.2,2981.0
2024-09-03 12:20:00,477.38,477.68,477.06,477.11,4199.0,477.38,477.68,477.06,477.11,4199.0
2024-09-03 12:25:00,477.0,477.01,476.51,476.8,2722.0,477.0,477.01,476.51,476.8,2722.0
2024-09-03 12:30:00,476.65,476.65,475.62,475.81,4047.0,476.65,476.65,475.62,475.81,4047.0
2024-09-03 12:35:00,475.82,475.88,474.64,474.78,5859.0,475.82,475.88,474.64,474.78,5859.0
2024-09-03 12:40:00,474.91,475.15,474.59,474.82,5490.0,474.91,475.15,474.59,474.82,5490.0
2024-09-03 12:45:00,474.62,474.97,474.62,474.75,2789.0,474.62,474.97,474.62,474.75,2789.0
2024-09-03 12:50:00,474.97,475.04,474.64,474.73,4039.0,474.97,475.04,474.64,474.73,4039.0
2024-09-03 12:55:00,474.61,474.96,474.58,474.8,3868.0,474.61,474.96,474.58,474.8,3868.0
2024-09-03 13:00:00,474.94,476.0,474.94,475.8,4139.0,474.94,476.0,474.94,475.8,4139.0
2024-09-03 13:05:00,476.13,476.87,476.0,476.7,4296.0,476.13,476.87,476.0,476.7,4296.0
2024-09-03 13:10:00,476.67,476.67,476.0,476.39,2837.0,476.67,476.67,476.0,476.39,2837.0
2024-09-03 13:15:00,476.42,476.42,475.95,476.07,2035.0,476.42,476.42,475.95,476.07,2035.0
2024-09-03 13:20:00,475.91,477.64,475.8,477.64,4509.0,475.91,477.64,475.8,477.64,4509.0
2024-09-03 13:25:00,477.53,478.02,477.52,477.8,2788.0,477.53,478.02,477.52,477.8,2788.0
2024-09-03 13:30:00,477.87,477.9,476.6,476.69,6038.0,477.87,477.9,476.6,476.69,6038.0
2024-09-03 13:35:00,476.74,477.14,476.69,477.1,3385.0,476.74,477.14,476.69,477.1,3385.0
2024-09-03 13:40:00,477.12,477.2,476.89,477.06,3446.0,477.12,477.2,476.89,477.06,3446.0
2024-09-03 13:45:00,477.06,477.09,476.7,476.83,6061.0,477.06,477.09,476.7,476.83,6061.0
2024-09-03 13:50:00,476.85,477.12,476.75,476.91,3655.0,476.85,477.12,476.75,476.91,3655.0
2024-09-03 13:55:00,477.08,477.42,476.9,477.25,2427.0,477.08,477.42,476.9,477.25,2427.0
2024-09-03 14:00:00,477.25,477.38,476.54,476.79,9540.0,477.25,477.38,476.54,476.79,9540.0
2024-09-03 14:05:00,476.79,477.27,476.25,476.85,6864.0,476.79,477.27,476.25,476.85,6864.0
2024-09-03 14:10:00,476.85,477.32,476.84,477.24,904.0,476.85,477.32,476.84,477.24,904.0
2024-09-03 14:15:00,477.5,478.0,477.24,478.0,3014.0,477.5,478.0,477.24,478.0,3014.0
2024-09-03 14:20:00,478.6,478.92,478.59,478.76,4685.0,478.6,478.92,478.59,478.76,4685.0
2024-09-03 14:25:00,479.0,479.22,478.52,478.56,5448.0,479.0,479.22,478.52,478.56,5448.0
2024-09-03 14:30:00,478.56,478.73,477.55,477.57,7913.0,478.56,478.73,477.55,477.57,7913.0
2024-09-03 14:35:00,476.74,477.31,476.48,477.31,6165.0,476.74,477.31,476.48,477.31,6165.0
2024-09-03 14:40:00,477.47,478.74,477.47,478.74,3867.0,477.47,478.74,477.47,478.74,3867.0
2024-09-03 14:45:00,478.55,479.01,477.97,477.97,3265.0,478.55,479.01,477.97,477.97,3265.0
2024-09-03 14:50:00,477.99,478.37,477.89,478.34,2412.0,477.99,478.37,477.89,478.34,2412.0
2024-09-03 14:55:00,478.34,478.52,477.69,477.88,6149.0,478.34,478.52,477.69,477.88,6149.0
2024-09-03 15:00:00,477.95,478.14,477.62,478.14,4191.0,477.95,478.14,477.62,478.14,4191.0
2024-09-03 15:05:00,477.86,478.02,477.09,477.09,11209.0,477.86,478.02,477.09,477.09,11209.0
2024-09-03 15:10:00,477.33,478.02,477.2,477.89,3148.0,477.33,478.02,477.2,477.89,3148.0
2024-09-03 15:15:00,477.79,477.81,477.14,477.49,7298.0,477.79,477.81,477.14,477.49,7298.0
2024-09-03 15:20:00,477.48,477.87,477.33,477.87,3258.0,477.48,477.87,477.33,477.87,3258.0
2024-09-03 15:25:00,477.57,477.88,477.54,477.88,3052.0,477.57,477.88,477.54,477.88,3052.0
2024-09-03 15:30:00,477.81,478.54,477.81,478.21,4169.0,477.81,478.54,477.81,478.21,4169.0
2024-09-03 15:35:00,478.35,478.39,476.79,476.93,7719.0,478.35,478.39,476.79,476.93,7719.0
2024-09-03 15:40:00,476.58,477.19,476.46,477.12,5939.0,476.58,477.19,476.46,477.12,5939.0
2024-09-03 15:45:00,476.94,477.76,476.77,477.57,18999.0,476.94,477.76,476.77,477.57,18999.0
2024-09-03 15:50:00,477.58,477.78,475.46,475.63,20075.0,477.58,477.78,475.46,475.63,20075.0
2024-09-03 15:55:00,475.07,476.1,475.0,475.71,80741.0,475.07,476.1,475.0,475.71,80741.0
2024-09-04 09:30:00,476.82,476.82,472.83,473.92,26401.0,476.82,476.82,472.83,473.92,26401.0
2024-09-04 09:35:00,474.32,477.45,473.11,477.24,5788.0,474.32,477.45,473.11,477.24,5788.0
2024-09-04 09:40:00,477.1,478.27,477.09,477.32,5532.0,477.1,478.27,477.09,477.32,5532.0
2024-09-04 09:45:00,477.02,478.77,476.42,477.72,6044.0,477.02,478.77,476.42,477.72,6044.0
2024-09-04 09:50:00,477.16,478.14,476.86,477.73,3933.0,477.16,478.14,476.86,477.73,3933.0
2024-09-04 09:55:00,477.47,478.91,477.14,478.06,5435.0,477.47,478.91,477.14,478.06,5435.0
2024-09-04 10:00:00,477.85,478.71,476.2,476.93,10462.0,477.85,478.71,476.2,476.93,10462.0
2024-09-04 10:05:00,477.04,478.9,476.42,478.9,7408.0,477.04,478.9,476.42,478.9,7408.0
2024-09-04 10:10:00,478.52,479.04,476.0,476.16,6221.0,478.52,479.04,476.0,476.16,6221.0
2024-09-04 10:15:00,476.53,477.17,475.76,476.52,6167.0,476.53,477.17,475.76,476.52,6167.0
2024-09-04 10:20:00,476.53,477.89,476.46,477.0,7527.0,476.53,477.89,476.46,477.0,7527.0
2024-09-04 10:25:00,477.05,477.42,476.2,476.51,1400.0,477.05,477.42,476.2,476.51,1400.0
2024-09-04 10:30:00,476.52,476.82,476.2,476.28,3006.0,476.52,476.82,476.2,476.28,3006.0
2024-09-04 10:35:00,475.9,476.74,475.9,476.49,2144.0,475.9,476.74,475.9,476.49,2144.0
2024-09-04 10:40:00,476.47,476.8,475.9,476.59,3699.0,476.47,476.8,475.9,476.59,3699.0
2024-09-04 10:45:00,476.61,476.75,476.01,476.5,1933.0,476.61,476.75,476.01,476.5,1933.0
2024-09-04 10:50:00,476.66,476.77,476.14,476.77,4158.0,476.66,476.77,476.14,476.77,4158.0
2024-09-04 10:55:00,476.58,477.66,476.58,477.42,2410.0,476.58,477.66,476.58,477.42,2410.0
2024-09-04 11:00:00,477.42,478.24,477.41,477.87,2527.0,477.42,478.24,477.41,477.87,2527.0
2024-09-04 11:05:00,477.84,477.84,476.37,476.5,2525.0,477.84,477.84,476.37,476.5,2525.0
2024-09-04 11:10:00,476.55,476.84,476.2,476.67,3010.0,476.55,476.84,476.2,476.67,3010.0
2024-09-04 11:15:00,476.58,477.3,476.56,477.26,1311.0,476.58,477.3,476.56,477.26,1311.0
2024-09-04 11:20:00,477.26,477.32,476.95,476.99,1543.0,477.26,477.32,476.95,476.99,1543.0
2024-09-04 11:25:00,477.04,477.79,476.86,476.9,2208.0,477.04,477.79,476.86,476.9,2208.0
2024-09-04 11:30:00,476.89,477.09,476.76,477.07,700.0,476.89,477.09,476.76,477.07,700.0
2024-09-04 11:35:00,477.06,477.27,476.77,476.77,1847.0,477.06,477.27,476.77,476.77,1847.0
2024-09-04 11:40:00,476.66,476.73,476.48,476.73,1346.0,476.66,476.73,476.48,476.73,1346.0
2024-09-04 11:45:00,476.68,476.99,476.49,476.49,1232.0,476.68,476.99,476.49,476.49,1232.0
2024-09-04 11:50:00,476.57,476.62,476.57,476.61,900.0,476.57,476.62,476.57,476.61,900.0
2024-09-04 11:55:00,476.39,476.53,475.87,475.92,2053.0,476.39,476.53,475.87,475.92,2053.0
2024-09-04 12:00:00,475.72,475.79,474.95,475.01,3805.0,475.72,475.79,474.95,475.01,3805.0
2024-09-04 12:05:00,474.82,474.93,474.69,474.85,1510.0,474.82,474.93,474.69,474.85,1510.0
2024-09-04 12:10:00,474.79,474.95,474.62,474.65,2854.0,474.79,474.95,474.62,474.65,2854.0
2024-09-04 12:15:00,474.56,474.83,474.56,474.83,898.0,474.56,474.83,474.56,474.83,898.0
2024-09-04 12:20:00,474.55,474.55,474.14,474.26,3045.0,474.55,474.55,474.14,474.26,3045.0
2024-09-04 12:25:00,474.49,475.04,474.38,474.92,1875.0,474.49,475.04,474.38,474.92,1875.0
2024-09-04 12:30:00,474.89,475.4,474.89,475.4,1240.0,474.89,475.4,474.89,475.4,1240.0
2024-09-04 12:35:00,475.4,475.42,474.95,475.03,1701.0,475.4,475.42,474.95,475.03,1701.0
2024-09-04 12:40:00,475.26,475.26,474.26,474.26,1836.0,475.26,475.26,474.26,474.26,1836.0
2024-09-04 12:45:00,474.25,474.75,474.24,474.62,1281.0,474.25,474.75,474.24,474.62,1281.0
2024-09-04 12:50:00,474.67,474.92,474.66,474.92,1600.0,474.67,474.92,474.66,474.92,1600.0
2024-09-04 12:55:00,474.87,474.87,474.51,474.81,2515.0,474.87,474.87,474.51,474.81,2515.0
2024-09-04 13:00:00,474.85,474.95,474.32,474.33,1600.0,474.85,474.95,474.32,474.33,1600.0
2024-09-04 13:05:00,474.4,474.57,474.24,474.55,2245.0,474.4,474.57,474.24,474.55,2245.0
2024-09-04 13:10:00,474.58,474.85,474.57,474.66,1208.0,474.58,474.85,474.57,474.66,1208.0
2024-09-04 13:15:00,474.51,474.55,474.0,474.28,2365.0,474.51,474.55,474.0,474.28,2365.0
2024-09-04 13:20:00,474.28,474.32,473.74,473.86,2719.0,474.28,474.32,473.74,473.86,2719.0
2024-09-04 13:25:00,473.53,473.61,473.37,473.45,1867.0,473.53,473.61,473.37,473.45,1867.0
2024-09-04 13:30:00,473.38,474.9,473.28,474.77,4371.0,473.38,474.9,473.28,474.77,4371.0
2024-09-04 13:35:00,474.77,475.49,474.73,475.0,1346.0,474.77,475.49,474.73,475.0,1346.0
2024-09-04 13:40:00,475.07,475.19,474.65,474.66,1200.0,475.07,475.19,474.65,474.66,1200.0
2024-09-04 13:45:00,474.64,474.86,474.43,474.44,2033.0,474.64,474.86,474.43,474.44,2033.0
2024-09-04 13:50:00,474.44,474.68,474.16,474.53,2380.0,474.44,474.68,474.16,474.53,2380.0
2024-09-04 13:55:00,474.36,474.61,474.28,474.58,3213.0,474.36,474.61,474.28,474.58,3213.0
2024-09-04 14:00:00,474.56,474.56,474.0,474.0,1616.0,474.56,474.56,474.0,474.0,1616.0
2024-09-04 14:05:00,473.92,474.32,473.92,474.31,2027.0,473.92,474.32,473.92,474.31,2027.0
2024-09-04 14:10:00,474.56,475.39,474.51,475.18,2768.0,474.56,475.39,474.51,475.18,2768.0
2024-09-04 14:15:00,475.18,475.22,475.1,475.22,707.0,475.18,475.22,475.1,475.22,707.0
2024-09-04 14:20:00,475.15,475.5,475.15,475.38,1319.0,475.15,475.5,475.15,475.38,1319.0
2024-09-04 14:25:00,475.5,476.06,475.5,475.88,1425.0,475.5,476.06,475.5,475.88,1425.0
2024-09-04 14:30:00,475.88,476.05,475.69,475.77,1980.0,475.88,476.05,475.69,475.77,1980.0
2024-09-04 14:35:00,475.43,475.88,475.42,475.44,1952.0,475.43,475.88,475.42,475.44,1952.0
2024-09-04 14:40:00,475.49,476.21,475.49,476.21,1955.0,475.49,476.21,475.49,476.21,1955.0
2024-09-04 14:45:00,476.68,477.16,476.68,477.15,1136.0,476.68,477.16,476.68,477.15,1136.0
2024-09-04 14:50:00,477.12,477.23,476.95,477.05,2019.0,477.12,477.23,476.95,477.05,2019.0
2024-09-04 14:55:00,477.13,477.58,477.06,477.21,2182.0,477.13,477.58,477.06,477.21,2182.0
2024-09-04 15:00:00,476.88,477.23,476.66,476.75,2080.0,476.88,477.23,476.66,476.75,2080.0
2024-09-04 15:05:00,476.58,476.7,476.26,476.26,2737.0,476.58,476.7,476.26,476.26,2737.0
2024-09-04 15:10:00,476.43,476.62,476.25,476.38,2201.0,476.43,476.62,476.25,476.38,2201.0
2024-09-04 15:15:00,476.49,476.75,476.39,476.51,3375.0,476.49,476.75,476.39,476.51,3375.0
2024-09-04 15:20:00,476.64,477.22,476.51,477.08,2174.0,476.64,477.22,476.51,477.08,2174.0
2024-09-04 15:25:00,477.33,477.47,477.13,477.47,1142.0,477.33,477.47,477.13,477.47,1142.0
2024-09-04 15:30:00,477.48,477.89,477.33,477.56,2977.0,477.48,477.89,477.33,477.56,2977.0
2024-09-04 15:35:00,477.71,478.75,477.7,478.74,2130.0,477.71,478.75,477.7,478.74,2130.0
2024-09-04 15:40:00,478.78,479.47,478.52,479.47,5711.0,478.78,479.47,478.52,479.47,5711.0
2024-09-04 15:45:00,479.48,479.54,479.18,479.45,3104.0,479.48,479.54,479.18,479.45,3104.0
2024-09-04 15:50:00,479.33,479.33,477.05,477.79,11362.0,479.33,479.33,477.05,477.79,11362.0
2024-09-04 15:55:00,477.93,480.14,477.93,478.44,39163.0,477.93,480.14,477.93,478.44,39163.0
2024-09-05 09:30:00,477.73,477.73,467.88,469.34,15846.0,477.73,477.73,467.88,469.34,15846.0
2024-09-05 09:35:00,468.52,469.02,467.69,468.54,8727.0,468.52,469.02,467.69,468.54,8727.0
2024-09-05 09:40:00,468.6,469.5,468.6,468.83,2158.0,468.6,469.5,468.6,468.83,2158.0
2024-09-05 09:45:00,468.05,469.54,467.26,469.53,4723.0,468.05,469.54,467.26,469.53,4723.0
2024-09-05 09:50:00,469.65,469.96,469.29,469.6,5445.0,469.65,469.96,469.29,469.6,5445.0
2024-09-05 09:55:00,469.38,469.43,468.2,468.95,3477.0,469.38,469.43,468.2,468.95,3477.0
2024-09-05 10:00:00,468.75,468.99,467.68,467.68,4072.0,468.75,468.99,467.68,467.68,4072.0
2024-09-05 10:05:00,467.29,468.18,467.26,468.06,6169.0,467.29,468.18,467.26,468.06,6169.0
2024-09-05 10:10:00,467.95,468.7,467.01,467.27,9427.0,467.95,468.7,467.01,467.27,9427.0
2024-09-05 10:15:00,467.0,467.19,466.76,467.18,4024.0,467.0,467.19,466.76,467.18,4024.0
2024-09-05 10:20:00,467.14,467.21,466.76,467.0,7557.0,467.14,467.21,466.76,467.0,7557.0
2024-09-05 10:25:00,467.05,467.91,467.0,467.44,4210.0,467.05,467.91,467.0,467.44,4210.0
2024-09-05 10:30:00,467.56,468.46,467.55,468.06,3649.0,467.56,468.46,467.55,468.06,3649.0
2024-09-05 10:35:00,468.04,468.53,468.02,468.31,5437.0,468.04,468.53,468.02,468.31,5437.0
2024-09-05 10:40:00,468.06,468.7,467.84,468.42,7941.0,468.06,468.7,467.84,468.42,7941.0
2024-09-05 10:45:00,468.16,468.17,467.83,467.94,8648.0,468.16,468.17,467.83,467.94,8648.0
2024-09-05 10:50:00,467.94,468.88,467.94,468.58,1400.0,467.94,468.88,467.94,468.58,1400.0
2024-09-05 10:55:00,468.9,468.9,468.27,468.5,3143.0,468.9,468.9,468.27,468.5,3143.0
2024-09-05 11:00:00,468.39,468.44,467.22,467.26,2759.0,468.39,468.44,467.22,467.26,2759.0
2024-09-05 11:05:00,467.41,467.94,467.41,467.87,2841.0,467.41,467.94,467.41,467.87,2841.0
2024-09-05 11:10:00,467.71,467.96,467.06,467.18,1700.0,467.71,467.96,467.06,467.18,1700.0
2024-09-05 11:15:00,467.14,467.27,466.76,466.76,2040.0,467.14,467.27,466.76,466.76,2040.0
2024-09-05 11:20:00,466.96,467.48,466.75,466.96,3778.0,466.96,467.48,466.75,466.96,3778.0
2024-09-05 11:25:00,466.68,466.69,465.27,465.42,6113.0,466.68,466.69,465.27,465.42,6113.0
2024-09-05 11:30:00,465.43,465.76,464.79,465.37,3767.0,465.43,465.76,464.79,465.37,3767.0
2024-09-05 11:35:00,465.12,465.58,464.71,464.71,2732.0,465.12,465.58,464.71,464.71,2732.0
2024-09-05 11:40:00,464.92,465.08,464.73,464.93,1485.0,464.92,465.08,464.73,464.93,1485.0
2024-09-05 11:45:00,464.79,465.8,464.35,465.42,4071.0,464.79,465.8,464.35,465.42,4071.0
2024-09-05 11:50:00,465.39,465.39,464.67,464.83,2300.0,465.39,465.39,464.67,464.83,2300.0
2024-09-05 11:55:00,464.99,465.07,464.0,464.05,4863.0,464.99,465.07,464.0,464.05,4863.0
2024-09-05 12:00:00,463.7,464.05,463.5,463.78,6669.0,463.7,464.05,463.5,463.78,6669.0
2024-09-05 12:05:00,463.6,464.01,463.55,463.59,1709.0,463.6,464.01,463.55,463.59,1709.0
2024-09-05 12:10:00,463.69,464.22,463.41,464.17,2961.0,463.69,464.22,463.41,464.17,2961.0
2024-09-05 12:15:00,464.19,464.52,463.9,464.52,2034.0,464.19,464.52,463.9,464.52,2034.0
2024-09-05 12:20:00,464.3,466.45,464.3,466.45,7153.0,464.3,466.45,464.3,466.45,7153.0
2024-09-05 12:25:00,466.5,467.1,466.49,467.1,2808.0,466.5,467.1,466.49,467.1,2808.0
2024-09-05 12:30:00,466.91,466.91,466.0,466.02,2043.0,466.91,466.91,466.0,466.02,2043.0
2024-09-05 12:35:00,466.33,466.33,465.97,466.05,2003.0,466.33,466.33,465.97,466.05,2003.0
2024-09-05 12:40:00,465.75,465.99,465.57,465.58,1100.0,465.75,465.99,465.57,465.58,1100.0
2024-09-05 12:45:00,465.46,465.58,465.16,465.48,1648.0,465.46,465.58,465.16,465.48,1648.0
2024-09-05 12:50:00,465.26,465.27,465.12,465.12,1655.0,465.26,465.27,465.12,465.12,1655.0
2024-09-05 12:55:00,465.37,465.96,465.26,465.74,2249.0,465.37,465.96,465.26,465.74,2249.0
2024-09-05 13:00:00,465.73,465.78,465.68,465.68,400.0,465.73,465.78,465.68,465.68,400.0
2024-09-05 13:05:00,465.77,465.77,465.02,465.74,900.0,465.77,465.77,465.02,465.74,900.0
2024-09-05 13:10:00,465.73,465.99,465.72,465.99,700.0,465.73,465.99,465.72,465.99,700.0
2024-09-05 13:15:00,465.71,465.9,465.43,465.79,1479.0,465.71,465.9,465.43,465.79,1479.0
2024-09-05 13:20:00,465.93,465.98,465.86,465.97,700.0,465.93,465.98,465.86,465.97,700.0
2024-09-05 13:25:00,465.88,466.26,465.57,465.73,1400.0,465.88,466.26,465.57,465.73,1400.0
2024-09-05 13:30:00,465.7,466.01,465.68,466.01,1345.0,465.7,466.01,465.68,466.01,1345.0
2024-09-05 13:35:00,466.01,466.72,466.01,466.52,700.0,466.01,466.72,466.01,466.52,700.0
2024-09-05 13:40:00,466.6,466.75,466.51,466.75,1100.0,466.6,466.75,466.51,466.75,1100.0
2024-09-05 13:45:00,467.03,467.42,467.03,467.36,800.0,467.03,467.42,467.03,467.36,800.0
2024-09-05 13:50:00,467.46,467.53,467.32,467.39,1302.0,467.46,467.53,467.32,467.39,1302.0
2024-09-05 13:55:00,467.39,467.39,467.0,467.35,700.0,467.39,467.39,467.0,467.35,700.0
2024-09-05 14:00:00,467.2,467.35,467.2,467.25,722.0,467.2,467.35,467.2,467.25,722.0
2024-09-05 14:05:00,467.49,467.59,467.33,467.33,1200.0,467.49,467.59,467.33,467.33,1200.0
2024-09-05 14:10:00,467.53,467.78,467.35,467.55,4778.0,467.53,467.78,467.35,467.55,4778.0
2024-09-05 14:15:00,467.31,467.96,467.31,467.79,2325.0,467.31,467.96,467.31,467.79,2325.0
2024-09-05 14:20:00,468.18,468.7,468.18,468.7,1713.0,468.18,468.7,468.18,468.7,1713.0
2024-09-05 14:25:00,468.66,468.66,468.39,468.4,908.0,468.66,468.66,468.39,468.4,908.0
2024-09-05 14:30:00,468.42,469.79,468.4,469.25,3197.0,468.42,469.79,468.4,469.25,3197.0
2024-09-05 14:35:00,469.25,469.25,468.14,468.15,2805.0,469.25,469.25,468.14,468.15,2805.0
2024-09-05 14:40:00,468.13,468.13,467.49,467.83,2300.0,468.13,468.13,467.49,467.83,2300.0
2024-09-05 14:45:00,467.98,467.98,467.98,467.98,100.0,467.98,467.98,467.98,467.98,100.0
2024-09-05 14:50:00,468.47,468.47,467.46,467.46,2307.0,468.47,468.47,467.46,467.46,2307.0
2024-09-05 14:55:00,467.46,467.66,467.33,467.45,825.0,467.46,467.66,467.33,467.45,825.0
2024-09-05 15:00:00,467.36,467.9,467.36,467.88,900.0,467.36,467.9,467.36,467.88,900.0
2024-09-05 15:05:00,467.99,468.08,467.66,467.8,3182.0,467.99,468.08,467.66,467.8,3182.0
2024-09-05 15:10:00,467.66,467.66,467.28,467.31,1207.0,467.66,467.66,467.28,467.31,1207.0
2024-09-05 15:15:00,467.23,467.23,466.25,466.47,3104.0,467.23,467.23,466.25,466.47,3104.0
2024-09-05 15:20:00,466.64,466.71,466.46,466.7,1783.0,466.64,466.71,466.46,466.7,1783.0
2024-09-05 15:25:00,466.55,466.71,466.54,466.64,2526.0,466.55,466.71,466.54,466.64,2526.0
2024-09-05 15:30:00,466.71,467.04,466.66,467.04,7177.0,466.71,467.04,466.66,467.04,7177.0
2024-09-05 15:35:00,466.85,467.47,466.65,466.65,5901.0,466.85,467.47,466.65,466.65,5901.0
2024-09-05 15:40:00,466.43,466.49,465.79,466.13,3639.0,466.43,466.49,465.79,466.13,3639.0
2024-09-05 15:45:00,466.15,467.11,466.14,467.09,5107.0,466.15,467.11,466.14,467.09,5107.0
2024-09-05 15:50:00,466.74,467.44,466.25,467.44,17071.0,466.74,467.44,466.25,467.44,17071.0
2024-09-05 15:55:00,467.1,468.76,467.09,468.71,27312.0,467.1,468.76,467.09,468.71,27312.0
2024-09-06 09:30:00,467.92,471.58,467.92,471.25,14720.0,467.92,471.58,467.92,471.25,14720.0
2024-09-06 09:35:00,471.25,471.26,469.31,470.9,14552.0,471.25,471.26,469.31,470.9,14552.0
2024-09-06 09:40:00,470.25,471.89,470.25,471.87,10822.0,470.25,471.89,470.25,471.87,10822.0
2024-09-06 09:45:00,471.73,471.78,470.67,470.68,8717.0,471.73,471.78,470.67,470.68,8717.0
2024-09-06 09:50:00,470.05,471.14,469.94,470.27,21885.0,470.05,471.14,469.94,470.27,21885.0
2024-09-06 09:55:00,469.85,469.85,468.59,469.14,2949.0,469.85,469.85,468.59,469.14,2949.0
2024-09-06 10:00:00,468.57,468.71,467.16,467.16,4808.0,468.57,468.71,467.16,467.16,4808.0
2024-09-06 10:05:00,467.27,468.06,467.27,467.73,9999.0,467.27,468.06,467.27,467.73,9999.0
2024-09-06 10:10:00,467.71,468.53,467.66,468.47,24182.0,467.71,468.53,467.66,468.47,24182.0
2024-09-06 10:15:00,468.36,468.46,468.07,468.32,1551.0,468.36,468.46,468.07,468.32,1551.0
2024-09-06 10:20:00,468.59,469.49,468.04,468.04,5029.0,468.59,469.49,468.04,468.04,5029.0
2024-09-06 10:25:00,468.18,468.18,466.89,467.43,2905.0,468.18,468.18,466.89,467.43,2905.0
2024-09-06 10:30:00,467.93,469.08,467.93,468.7,16794.0,467.93,469.08,467.93,468.7,16794.0
2024-09-06 10:35:00,468.75,468.75,468.23,468.63,3126.0,468.75,468.75,468.23,468.63,3126.0
2024-09-06 10:40:00,468.89,469.22,468.27,468.52,2036.0,468.89,469.22,468.27,468.52,2036.0
2024-09-06 10:45:00,468.24,469.23,468.24,468.37,12667.0,468.24,469.23,468.24,468.37,12667.0
2024-09-06 10:50:00,468.45,468.45,467.79,467.89,8369.0,468.45,468.45,467.79,467.89,8369.0
2024-09-06 10:55:00,468.08,468.4,467.45,467.75,1043.0,468.08,468.4,467.45,467.75,1043.0
2024-09-06 11:00:00,467.75,468.95,466.4,466.4,5989.0,467.75,468.95,466.4,466.4,5989.0
2024-09-06 11:05:00,466.38,466.83,466.33,466.47,3108.0,466.38,466.83,466.33,466.47,3108.0
2024-09-06 11:10:00,466.63,466.63,466.03,466.04,1753.0,466.63,466.63,466.03,466.04,1753.0
2024-09-06 11:15:00,465.41,465.78,465.29,465.56,2697.0,465.41,465.78,465.29,465.56,2697.0
2024-09-06 11:20:00,465.45,466.0,465.0,466.0,5922.0,465.45,466.0,465.0,466.0,5922.0
2024-09-06 11:25:00,466.0,466.08,465.56,465.57,1649.0,466.0,466.08,465.56,465.57,1649.0
2024-09-06 11:30:00,465.57,465.61,465.02,465.18,1517.0,465.57,465.61,465.02,465.18,1517.0
2024-09-06 11:35:00,465.21,465.25,464.08,464.08,3502.0,465.21,465.25,464.08,464.08,3502.0
2024-09-06 11:40:00,464.04,464.49,463.68,464.27,2000.0,464.04,464.49,463.68,464.27,2000.0
2024-09-06 11:45:00,464.05,464.05,463.04,463.68,2184.0,464.05,464.05,463.04,463.68,2184.0
2024-09-06 11:50:00,463.53,463.91,463.4,463.45,1203.0,463.53,463.91,463.4,463.45,1203.0
2024-09-06 11:55:00,463.93,464.11,463.55,463.55,963.0,463.93,464.11,463.55,463.55,963.0
2024-09-06 12:00:00,463.49,464.04,463.49,463.8,1392.0,463.49,464.04,463.49,463.8,1392.0
2024-09-06 12:05:00,463.91,464.78,463.91,464.72,3904.0,463.91,464.78,463.91,464.72,3904.0
2024-09-06 12:10:00,464.99,465.96,464.74,465.67,2794.0,464.99,465.96,464.74,465.67,2794.0
2024-09-06 12:15:00,465.47,465.75,465.44,465.75,752.0,465.47,465.75,465.44,465.75,752.0
2024-09-06 12:20:00,465.9,465.91,465.62,465.74,5206.0,465.9,465.91,465.62,465.74,5206.0
2024-09-06 12:25:00,466.01,466.19,465.58,465.58,6800.0,466.01,466.19,465.58,465.58,6800.0
2024-09-06 12:30:00,465.4,465.69,465.0,465.58,2209.0,465.4,465.69,465.0,465.58,2209.0
2024-09-06 12:35:00,465.92,466.1,465.53,465.76,2372.0,465.92,466.1,465.53,465.76,2372.0
2024-09-06 12:40:00,465.66,466.51,465.66,466.51,2059.0,465.66,466.51,465.66,466.51,2059.0
2024-09-06 12:45:00,466.05,466.05,465.28,465.29,1105.0,466.05,466.05,465.28,465.29,1105.0
2024-09-06 12:50:00,465.23,465.34,465.06,465.06,300.0,465.23,465.34,465.06,465.06,300.0
2024-09-06 12:55:00,465.36,465.79,465.35,465.79,573.0,465.36,465.79,465.35,465.79,573.0
2024-09-06 13:00:00,465.89,466.15,465.48,466.15,5986.0,465.89,466.15,465.48,466.15,5986.0
2024-09-06 13:05:00,466.49,466.77,466.14,466.77,1984.0,466.49,466.77,466.14,466.77,1984.0
2024-09-06 13:10:00,466.8,467.06,466.62,466.89,3912.0,466.8,467.06,466.62,466.89,3912.0
2024-09-06 13:15:00,467.03,467.37,466.99,467.07,1426.0,467.03,467.37,466.99,467.07,1426.0
2024-09-06 13:20:00,467.07,467.37,467.07,467.33,300.0,467.07,467.37,467.07,467.33,300.0
2024-09-06 13:25:00,467.36,467.51,467.14,467.49,12506.0,467.36,467.51,467.14,467.49,12506.0
2024-09-06 13:30:00,467.32,467.69,467.31,467.48,2062.0,467.32,467.69,467.31,467.48,2062.0
2024-09-06 13:35:00,467.52,467.59,467.48,467.55,1371.0,467.52,467.59,467.48,467.55,1371.0
2024-09-06 13:40:00,467.79,467.79,467.34,467.34,2530.0,467.79,467.79,467.34,467.34,2530.0
2024-09-06 13:45:00,467.39,467.79,467.32,467.63,1218.0,467.39,467.79,467.32,467.63,1218.0
2024-09-06 13:50:00,467.9,468.73,467.48,468.73,3739.0,467.9,468.73,467.48,468.73,3739.0
2024-09-06 13:55:00,469.0,469.59,469.0,469.59,2562.0,469.0,469.59,469.0,469.59,2562.0
2024-09-06 14:00:00,469.79,469.79,468.9,468.95,2119.0,469.79,469.79,468.9,468.95,2119.0
2024-09-06 14:05:00,468.56,468.62,468.2,468.46,1344.0,468.56,468.62,468.2,468.46,1344.0
2024-09-06 14:10:00,468.24,468.24,467.64,467.64,2033.0,468.24,468.24,467.64,467.64,2033.0
2024-09-06 14:15:00,468.11,468.11,467.7,467.94,2723.0,468.11,468.11,467.7,467.94,2723.0
2024-09-06 14:20:00,468.16,468.43,467.75,467.96,1030.0,468.16,468.43,467.75,467.96,1030.0
2024-09-06 14:25:00,468.33,469.27,467.96,469.24,4020.0,468.33,469.27,467.96,469.24,4020.0
2024-09-06 14:30:00,469.38,469.4,469.18,469.25,5057.0,469.38,469.4,469.18,469.25,5057.0
2024-09-06 14:35:00,469.35,469.95,468.91,468.91,8422.0,469.35,469.95,468.91,468.91,8422.0
2024-09-06 14:40:00,469.11,469.56,468.87,469.56,2762.0,469.11,469.56,468.87,469.56,2762.0
2024-09-06 14:45:00,469.48,469.53,468.87,469.35,2710.0,469.48,469.53,468.87,469.35,2710.0
2024-09-06 14:50:00,469.08,469.24,468.66,469.22,2981.0,469.08,469.24,468.66,469.22,2981.0
2024-09-06 14:55:00,469.25,469.98,468.91,469.98,6060.0,469.25,469.98,468.91,469.98,6060.0
2024-09-06 15:00:00,469.77,469.98,469.74,469.74,3199.0,469.77,469.98,469.74,469.74,3199.0
2024-09-06 15:05:00,469.6,469.98,469.56,469.98,4359.0,469.6,469.98,469.56,469.98,4359.0
2024-09-06 15:10:00,469.88,469.88,468.84,469.0,8364.0,469.88,469.88,468.84,469.0,8364.0
2024-09-06 15:15:00,469.13,469.32,468.54,468.54,4557.0,469.13,469.32,468.54,468.54,4557.0
2024-09-06 15:20:00,468.59,468.88,468.47,468.78,4094.0,468.59,468.88,468.47,468.78,4094.0
2024-09-06 15:25:00,468.87,469.28,468.82,469.14,2955.0,468.87,469.28,468.82,469.14,2955.0
2024-09-06 15:30:00,469.09,469.5,469.05,469.05,6538.0,469.09,469.5,469.05,469.05,6538.0
2024-09-06 15:35:00,469.08,469.21,468.86,469.12,4056.0,469.08,469.21,468.86,469.12,4056.0
2024-09-06 15:40:00,468.93,469.69,468.93,469.56,7118.0,468.93,469.69,468.93,469.56,7118.0
2024-09-06 15:45:00,469.6,470.73,469.6,470.71,7198.0,469.6,470.73,469.6,470.71,7198.0
2024-09-06 15:50:00,470.97,471.33,468.99,469.43,15190.0,470.97,471.33,468.99,469.43,15190.0
2024-09-06 15:55:00,469.06,469.19,467.89,468.0,32140.0,469.06,469.19,467.89,468.0,32140.0
2024-09-09 09:30:00,472.23,473.58,470.62,471.48,14151.0,472.23,473.58,470.62,471.48,14151.0
2024-09-09 09:35:00,471.99,472.42,471.21,471.22,1834.0,471.99,472.42,471.21,471.22,1834.0
2024-09-09 09:40:00,470.92,470.92,468.96,468.97,4128.0,470.92,470.92,468.96,468.97,4128.0
2024-09-09 09:45:00,469.2,471.6,469.03,470.6,6324.0,469.2,471.6,469.03,470.6,6324.0
2024-09-09 09:50:00,470.91,471.67,470.04,471.67,3729.0,470.91,471.67,470.04,471.67,3729.0
2024-09-09 09:55:00,471.5,471.5,470.67,471.12,1473.0,471.5,471.5,470.67,471.12,1473.0
2024-09-09 10:00:00,471.06,472.99,471.06,472.41,2710.0,471.06,472.99,471.06,472.41,2710.0
2024-09-09 10:05:00,472.19,472.26,472.07,472.26,1400.0,472.19,472.26,472.07,472.26,1400.0
2024-09-09 10:10:00,472.06,473.23,472.05,473.16,4444.0,472.06,473.23,472.05,473.16,4444.0
2024-09-09 10:15:00,473.05,473.37,473.05,473.14,2848.0,473.05,473.37,473.05,473.14,2848.0
2024-09-09 10:20:00,473.14,473.14,472.01,472.01,1865.0,473.14,473.14,472.01,472.01,1865.0
2024-09-09 10:25:00,472.12,472.21,471.42,471.42,1200.0,472.12,472.21,471.42,471.42,1200.0
2024-09-09 10:30:00,471.66,471.68,471.16,471.16,1608.0,471.66,471.68,471.16,471.16,1608.0
2024-09-09 10:35:00,471.03,471.2,470.92,470.97,1700.0,471.03,471.2,470.92,470.97,1700.0
2024-09-09 10:40:00,471.09,471.89,470.93,471.77,4190.0,471.09,471.89,470.93,471.77,4190.0
2024-09-09 10:45:00,471.63,472.16,471.62,471.78,1891.0,471.63,472.16,471.62,471.78,1891.0
2024-09-09 10:50:00,472.3,473.52,472.29,473.5,4763.0,472.3,473.52,472.29,473.5,4763.0
2024-09-09 10:55:00,473.68,473.68,472.89,473.19,11218.0,473.68,473.68,472.89,473.19,11218.0
2024-09-09 11:00:00,473.19,473.61,473.1,473.17,7021.0,473.19,473.61,473.1,473.17,7021.0
2024-09-09 11:05:00,473.23,473.25,472.18,472.18,9124.0,473.23,473.25,472.18,472.18,9124.0
2024-09-09 11:10:00,471.94,472.04,470.08,470.22,2760.0,471.94,472.04,470.08,470.22,2760.0
2024-09-09 11:15:00,470.08,470.4,469.88,470.31,3462.0,470.08,470.4,469.88,470.31,3462.0
2024-09-09 11:20:00,470.31,470.52,470.2,470.52,1240.0,470.31,470.52,470.2,470.52,1240.0
2024-09-09 11:25:00,470.56,471.29,470.36,470.89,3955.0,470.56,471.29,470.36,470.89,3955.0
2024-09-09 11:30:00,471.03,471.23,470.8,470.97,1700.0,471.03,471.23,470.8,470.97,1700.0
2024-09-09 11:35:00,471.24,471.78,471.24,471.47,2032.0,471.24,471.78,471.24,471.47,2032.0
2024-09-09 11:40:00,471.71,472.08,471.61,471.77,2599.0,471.71,472.08,471.61,471.77,2599.0
2024-09-09 11:45:00,471.65,471.97,471.65,471.97,1000.0,471.65,471.97,471.65,471.97,1000.0
2024-09-09 11:50:00,471.79,472.15,471.78,471.98,2372.0,471.79,472.15,471.78,471.98,2372.0
2024-09-09 11:55:00,471.7,471.7,470.77,471.37,3225.0,471.7,471.7,470.77,471.37,3225.0
2024-09-09 12:00:00,471.26,472.26,471.03,472.04,2580.0,471.26,472.26,471.03,472.04,2580.0
2024-09-09 12:05:00,472.24,472.44,471.91,472.02,1350.0,472.24,472.44,471.91,472.02,1350.0
2024-09-09 12:10:00,472.15,472.41,472.09,472.4,1900.0,472.15,472.41,472.09,472.4,1900.0
2024-09-09 12:15:00,472.58,472.66,472.01,472.02,2901.0,472.58,472.66,472.01,472.02,2901.0
2024-09-09 12:20:00,472.02,472.14,471.72,472.14,1851.0,472.02,472.14,471.72,472.14,1851.0
2024-09-09 12:25:00,472.45,472.45,471.89,471.9,2115.0,472.45,472.45,471.89,471.9,2115.0
2024-09-09 12:30:00,472.12,472.12,471.49,471.73,1409.0,472.12,472.12,471.49,471.73,1409.0
2024-09-09 12:35:00,471.75,471.87,471.41,471.67,4915.0,471.75,471.87,471.41,471.67,4915.0
2024-09-09 12:40:00,471.66,472.03,471.37,471.37,7611.0,471.66,472.03,471.37,471.37,7611.0
2024-09-09 12:45:00,471.46,471.54,471.28,471.47,4759.0,471.46,471.54,471.28,471.47,4759.0
2024-09-09 12:50:00,471.69,472.17,471.69,471.86,1692.0,471.69,472.17,471.69,471.86,1692.0
2024-09-09 12:55:00,471.95,472.67,471.91,472.47,1978.0,471.95,472.67,471.91,472.47,1978.0
2024-09-09 13:00:00,472.47,472.49,472.09,472.18,3211.0,472.47,472.49,472.09,472.18,3211.0
2024-09-09 13:05:00,472.29,472.29,472.12,472.12,368.0,472.29,472.29,472.12,472.12,368.0
2024-09-09 13:10:00,472.29,472.29,471.83,471.83,1200.0,472.29,472.29,471.83,471.83,1200.0
2024-09-09 13:15:00,471.85,472.04,471.84,472.03,700.0,471.85,472.04,471.84,472.03,700.0
2024-09-09 13:20:00,471.92,471.97,471.52,471.82,3975.0,471.92,471.97,471.52,471.82,3975.0
2024-09-09 13:25:00,471.66,472.21,471.66,472.21,1551.0,471.66,472.21,471.66,472.21,1551.0
2024-09-09 13:30:00,472.08,472.08,471.53,471.67,1814.0,472.08,472.08,471.53,471.67,1814.0
2024-09-09 13:35:00,471.66,472.21,471.43,472.15,6972.0,471.66,472.21,471.43,472.15,6972.0
2024-09-09 13:40:00,472.21,472.4,471.49,471.6,2450.0,472.21,472.4,471.49,471.6,2450.0
2024-09-09 13:45:00,471.79,471.99,471.7,471.99,700.0,471.79,471.99,471.7,471.99,700.0
2024-09-09 13:50:00,471.88,471.88,471.17,471.43,2849.0,471.88,471.88,471.17,471.43,2849.0
2024-09-09 13:55:00,471.15,471.19,470.64,470.74,2030.0,471.15,471.19,470.64,470.74,2030.0
2024-09-09 14:00:00,470.75,471.0,470.29,470.61,1200.0,470.75,471.0,470.29,470.61,1200.0
2024-09-09 14:05:00,470.31,470.49,470.25,470.49,1005.0,470.31,470.49,470.25,470.49,1005.0
2024-09-09 14:10:00,470.04,470.41,469.94,470.41,2215.0,470.04,470.41,469.94,470.41,2215.0
2024-09-09 14:15:00,470.31,470.49,470.16,470.46,2894.0,470.31,470.49,470.16,470.46,2894.0
2024-09-09 14:20:00,470.34,470.49,470.24,470.46,1169.0,470.34,470.49,470.24,470.46,1169.0
2024-09-09 14:25:00,470.64,470.64,470.0,470.31,3957.0,470.64,470.64,470.0,470.31,3957.0
2024-09-09 14:30:00,470.17,470.47,470.17,470.36,700.0,470.17,470.47,470.17,470.36,700.0
2024-09-09 14:35:00,470.36,470.5,470.05,470.07,3206.0,470.36,470.5,470.05,470.07,3206.0
2024-09-09 14:40:00,470.11,470.97,470.1,470.78,2600.0,470.11,470.97,470.1,470.78,2600.0
2024-09-09 14:45:00,471.02,471.3,470.86,471.3,3095.0,471.02,471.3,470.86,471.3,3095.0
2024-09-09 14:50:00,471.06,471.09,470.68,470.73,2387.0,471.06,471.09,470.68,470.73,2387.0
2024-09-09 14:55:00,470.72,470.72,470.34,470.34,1268.0,470.72,470.72,470.34,470.34,1268.0
2024-09-09 15:00:00,470.44,470.44,470.08,470.24,2661.0,470.44,470.44,470.08,470.24,2661.0
2024-09-09 15:05:00,470.24,470.66,470.22,470.66,1902.0,470.24,470.66,470.22,470.66,1902.0
2024-09-09 15:10:00,470.53,471.38,470.52,470.73,5939.0,470.53,471.38,470.52,470.73,5939.0
2024-09-09 15:15:00,470.89,470.97,470.7,470.8,4198.0,470.89,470.97,470.7,470.8,4198.0
2024-09-09 15:20:00,470.8,470.8,470.14,470.45,3062.0,470.8,470.8,470.14,470.45,3062.0
2024-09-09 15:25:00,470.16,471.08,470.13,471.08,5008.0,470.16,471.08,470.13,471.08,5008.0
2024-09-09 15:30:00,470.95,471.46,470.85,470.89,2580.0,470.95,471.46,470.85,470.89,2580.0
2024-09-09 15:35:00,470.75,471.23,470.75,470.9,1437.0,470.75,471.23,470.75,470.9,1437.0
2024-09-09 15:40:00,470.97,471.36,470.6,470.72,5626.0,470.97,471.36,470.6,470.72,5626.0
2024-09-09 15:45:00,470.68,470.76,470.22,470.32,4531.0,470.68,470.76,470.22,470.32,4531.0
2024-09-09 15:50:00,470.24,470.8,470.15,470.44,7707.0,470.24,470.8,470.15,470.44,7707.0
2024-09-09 15:55:00,470.9,471.34,470.47,471.18,17946.0,470.9,471.34,470.47,471.18,17946.0
2024-09-10 09:30:00,471.53,472.8,469.92,469.92,10960.0,471.53,472.8,469.92,469.92,10960.0
2024-09-10 09:35:00,469.5,470.04,468.99,469.74,1663.0,469.5,470.04,468.99,469.74,1663.0
2024-09-10 09:40:00,469.93,469.93,468.53,469.69,2593.0,469.93,469.93,468.53,469.69,2593.0
2024-09-10 09:45:00,469.66,469.67,468.48,468.49,1869.0,469.66,469.67,468.48,468.49,1869.0
2024-09-10 09:50:00,468.5,469.14,467.59,468.18,5106.0,468.5,469.14,467.59,468.18,5106.0
2024-09-10 09:55:00,468.5,469.08,467.72,468.47,4069.0,468.5,469.08,467.72,468.47,4069.0
2024-09-10 10:00:00,468.0,468.85,467.73,468.3,4322.0,468.0,468.85,467.73,468.3,4322.0
2024-09-10 10:05:00,468.33,468.33,467.05,467.05,7470.0,468.33,468.33,467.05,467.05,7470.0
2024-09-10 10:10:00,467.31,467.6,466.28,466.28,9423.0,467.31,467.6,466.28,466.28,9423.0
2024-09-10 10:15:00,466.33,467.46,466.26,467.19,6335.0,466.33,467.46,466.26,467.19,6335.0
2024-09-10 10:20:00,467.4,468.11,467.35,467.55,1800.0,467.4,468.11,467.35,467.55,1800.0
2024-09-10 10:25:00,467.56,468.44,467.55,468.04,3288.0,467.56,468.44,467.55,468.04,3288.0
2024-09-10 10:30:00,467.95,468.15,467.72,468.14,1000.0,467.95,468.15,467.72,468.14,1000.0
2024-09-10 10:35:00,468.28,468.5,467.78,468.5,700.0,468.28,468.5,467.78,468.5,700.0
2024-09-10 10:40:00,467.8,468.01,467.24,467.46,3333.0,467.8,468.01,467.24,467.46,3333.0
2024-09-10 10:45:00,467.55,468.04,467.34,467.59,5624.0,467.55,468.04,467.34,467.59,5624.0
2024-09-10 10:50:00,467.4,467.4,466.75,466.98,3177.0,467.4,467.4,466.75,466.98,3177.0
2024-09-10 10:55:00,466.78,467.8,466.53,467.8,6328.0,466.78,467.8,466.53,467.8,6328.0
2024-09-10 11:00:00,467.81,468.41,467.8,468.41,1121.0,467.81,468.41,467.8,468.41,1121.0
2024-09-10 11:05:00,468.27,468.92,468.27,468.72,2012.0,468.27,468.92,468.27,468.72,2012.0
2024-09-10 11:10:00,468.72,469.81,468.72,469.57,3170.0,468.72,469.81,468.72,469.57,3170.0
2024-09-10 11:15:00,469.72,470.7,469.72,470.7,1867.0,469.72,470.7,469.72,470.7,1867.0
2024-09-10 11:20:00,470.71,471.18,470.48,471.18,3846.0,470.71,471.18,470.48,471.18,3846.0
2024-09-10 11:25:00,471.78,471.78,471.21,471.42,4006.0,471.78,471.78,471.21,471.42,4006.0
2024-09-10 11:30:00,471.25,471.47,470.16,470.16,1499.0,471.25,471.47,470.16,470.16,1499.0
2024-09-10 11:35:00,470.38,470.38,469.48,469.48,1348.0,470.38,470.38,469.48,469.48,1348.0
2024-09-10 11:40:00,469.82,470.48,469.82,470.47,2368.0,469.82,470.48,469.82,470.47,2368.0
2024-09-10 11:45:00,469.9,469.98,469.34,469.34,1892.0,469.9,469.98,469.34,469.34,1892.0
2024-09-10 11:50:00,469.75,469.75,467.86,468.28,2953.0,469.75,469.75,467.86,468.28,2953.0
2024-09-10 11:55:00,468.08,468.1,467.36,467.66,2170.0,468.08,468.1,467.36,467.66,2170.0
2024-09-10 12:00:00,466.68,466.96,466.03,466.7,3025.0,466.68,466.96,466.03,466.7,3025.0
2024-09-10 12:05:00,466.7,466.83,466.45,466.55,2329.0,466.7,466.83,466.45,466.55,2329.0
2024-09-10 12:10:00,466.58,466.58,466.07,466.34,941.0,466.58,466.58,466.07,466.34,941.0
2024-09-10 12:15:00,466.33,467.07,466.06,466.96,2708.0,466.33,467.07,466.06,466.96,2708.0
2024-09-10 12:20:00,467.08,467.51,466.79,467.35,3324.0,467.08,467.51,466.79,467.35,3324.0
2024-09-10 12:25:00,467.25,467.55,467.2,467.2,800.0,467.25,467.55,467.2,467.2,800.0
2024-09-10 12:30:00,467.3,468.09,466.99,467.55,3421.0,467.3,468.09,466.99,467.55,3421.0
2024-09-10 12:35:00,467.82,467.82,467.74,467.74,200.0,467.82,467.82,467.74,467.74,200.0
2024-09-10 12:40:00,467.81,468.27,467.81,468.1,1348.0,467.81,468.27,467.81,468.1,1348.0
2024-09-10 12:45:00,468.18,468.54,468.03,468.54,1308.0,468.18,468.54,468.03,468.54,1308.0
2024-09-10 12:50:00,468.71,469.21,468.71,469.21,600.0,468.71,469.21,468.71,469.21,600.0
2024-09-10 12:55:00,469.16,469.16,468.55,468.55,881.0,469.16,469.16,468.55,468.55,881.0
2024-09-10 13:00:00,468.54,468.7,468.37,468.42,2586.0,468.54,468.7,468.37,468.42,2586.0
2024-09-10 13:05:00,468.8,469.73,468.8,469.72,2159.0,468.8,469.73,468.8,469.72,2159.0
2024-09-10 13:10:00,469.87,470.16,469.52,469.7,1056.0,469.87,470.16,469.52,469.7,1056.0
2024-09-10 13:15:00,470.22,470.22,469.85,469.85,743.0,470.22,470.22,469.85,469.85,743.0
2024-09-10 13:20:00,470.13,470.16,469.88,470.14,600.0,470.13,470.16,469.88,470.14,600.0
2024-09-10 13:25:00,470.14,470.58,470.14,470.31,1404.0,470.14,470.58,470.14,470.31,1404.0
2024-09-10 13:30:00,470.55,470.84,470.55,470.78,547.0,470.55,470.84,470.55,470.78,547.0
2024-09-10 13:35:00,470.78,471.41,470.77,471.41,2335.0,470.78,471.41,470.77,471.41,2335.0
2024-09-10 13:40:00,471.18,471.85,471.17,471.65,1623.0,471.18,471.85,471.17,471.65,1623.0
2024-09-10 13:45:00,471.65,471.93,471.65,471.72,933.0,471.65,471.93,471.65,471.72,933.0
2024-09-10 13:50:00,471.55,472.16,471.55,472.15,1967.0,471.55,472.16,471.55,472.15,1967.0
2024-09-10 13:55:00,472.27,472.29,472.08,472.08,761.0,472.27,472.29,472.08,472.08,761.0
2024-09-10 14:00:00,472.41,473.01,472.41,472.92,5041.0,472.41,473.01,472.41,472.92,5041.0
2024-09-10 14:05:00,473.11,473.11,471.85,472.16,2340.0,473.11,473.11,471.85,472.16,2340.0
2024-09-10 14:10:00,472.17,472.17,471.75,472.08,1690.0,472.17,472.17,471.75,472.08,1690.0
2024-09-10 14:15:00,471.72,471.97,471.45,471.45,1363.0,471.72,471.97,471.45,471.45,1363.0
2024-09-10 14:20:00,471.44,471.81,471.2,471.81,2540.0,471.44,471.81,471.2,471.81,2540.0
2024-09-10 14:25:00,471.93,472.33,471.76,472.05,590.0,471.93,472.33,471.76,472.05,590.0
2024-09-10 14:30:00,472.09,472.09,471.22,471.22,1397.0,472.09,472.09,471.22,471.22,1397.0
2024-09-10 14:35:00,471.05,471.15,470.9,471.02,2563.0,471.05,471.15,470.9,471.02,2563.0
2024-09-10 14:40:00,471.02,471.02,470.45,470.97,1374.0,471.02,471.02,470.45,470.97,1374.0
2024-09-10 14:45:00,471.0,471.35,471.0,471.35,1463.0,471.0,471.35,471.0,471.35,1463.0
2024-09-10 14:50:00,471.32,471.32,471.01,471.01,601.0,471.32,471.32,471.01,471.01,601.0
2024-09-10 14:55:00,471.05,471.51,471.05,471.39,1679.0,471.05,471.51,471.05,471.39,1679.0
2024-09-10 15:00:00,471.24,471.57,470.49,470.5,10279.0,471.24,471.57,470.49,470.5,10279.0
2024-09-10 15:05:00,470.53,471.43,470.53,471.43,4424.0,470.53,471.43,470.53,471.43,4424.0
2024-09-10 15:10:00,471.55,471.84,471.55,471.83,1317.0,471.55,471.84,471.55,471.83,1317.0
2024-09-10 15:15:00,471.9,471.9,471.32,471.56,1534.0,471.9,471.9,471.32,471.56,1534.0
2024-09-10 15:20:00,471.61,471.68,471.5,471.65,873.0,471.61,471.68,471.5,471.65,873.0
2024-09-10 15:25:00,471.65,471.67,471.09,471.09,2363.0,471.65,471.67,471.09,471.09,2363.0
2024-09-10 15:30:00,471.15,471.56,471.09,471.51,3939.0,471.15,471.56,471.09,471.51,3939.0
2024-09-10 15:35:00,471.52,471.63,470.99,471.0,3370.0,471.52,471.63,470.99,471.0,3370.0
2024-09-10 15:40:00,470.98,471.53,470.86,471.53,2204.0,470.98,471.53,470.86,471.53,2204.0
2024-09-10 15:45:00,471.58,471.94,471.21,471.71,4998.0,471.58,471.94,471.21,471.71,4998.0
2024-09-10 15:50:00,471.71,471.73,470.73,471.06,16013.0,471.71,471.73,470.73,471.06,16013.0
2024-09-10 15:55:00,471.29,471.37,470.68,470.77,21825.0,471.29,471.37,470.68,470.77,21825.0
2024-09-11 09:30:00,469.07,469.07,462.95,463.0,15989.0,469.07,469.07,462.95,463.0,15989.0
2024-09-11 09:35:00,463.6,464.08,462.46,462.86,7645.0,463.6,464.08,462.46,462.86,7645.0
2024-09-11 09:40:00,463.11,464.93,463.11,463.62,1400.0,463.11,464.93,463.11,463.62,1400.0
2024-09-11 09:45:00,463.51,463.95,463.0,463.15,5812.0,463.51,463.95,463.0,463.15,5812.0
2024-09-11 09:50:00,462.77,464.55,462.75,464.55,6500.0,462.77,464.55,462.75,464.55,6500.0
2024-09-11 09:55:00,463.57,464.43,463.16,464.38,7105.0,463.57,464.43,463.16,464.38,7105.0
2024-09-11 10:00:00,464.23,465.5,463.97,464.05,5157.0,464.23,465.5,463.97,464.05,5157.0
2024-09-11 10:05:00,464.58,465.08,464.14,464.15,6172.0,464.58,465.08,464.14,464.15,6172.0
2024-09-11 10:10:00,464.14,464.41,463.33,463.47,3713.0,464.14,464.41,463.33,463.47,3713.0
2024-09-11 10:15:00,463.62,463.63,462.13,462.77,6986.0,463.62,463.63,462.13,462.77,6986.0
2024-09-11 10:20:00,463.0,463.0,461.76,461.88,3550.0,463.0,463.0,461.76,461.88,3550.0
2024-09-11 10:25:00,461.0,461.75,460.83,460.83,2843.0,461.0,461.75,460.83,460.83,2843.0
2024-09-11 10:30:00,461.05,461.7,460.7,461.42,3584.0,461.05,461.7,460.7,461.42,3584.0
2024-09-11 10:35:00,461.52,461.78,461.15,461.62,4617.0,461.52,461.78,461.15,461.62,4617.0
2024-09-11 10:40:00,461.34,461.54,460.79,461.0,3271.0,461.34,461.54,460.79,461.0,3271.0
2024-09-11 10:45:00,461.35,462.23,461.35,461.74,4579.0,461.35,462.23,461.35,461.74,4579.0
2024-09-11 10:50:00,461.54,461.76,461.23,461.39,2900.0,461.54,461.76,461.23,461.39,2900.0
2024-09-11 10:55:00,461.14,461.35,460.77,461.18,4065.0,461.14,461.35,460.77,461.18,4065.0
2024-09-11 11:00:00,461.25,461.36,460.69,461.19,8294.0,461.25,461.36,460.69,461.19,8294.0
2024-09-11 11:05:00,461.19,462.42,461.16,461.74,2909.0,461.19,462.42,461.16,461.74,2909.0
2024-09-11 11:10:00,461.5,462.74,461.31,462.74,2371.0,461.5,462.74,461.31,462.74,2371.0
2024-09-11 11:15:00,462.81,463.09,462.5,462.64,2415.0,462.81,463.09,462.5,462.64,2415.0
2024-09-11 11:20:00,462.86,462.86,462.51,462.7,1100.0,462.86,462.86,462.51,462.7,1100.0
2024-09-11 11:25:00,462.73,463.03,462.69,462.7,1100.0,462.73,463.03,462.69,462.7,1100.0
2024-09-11 11:30:00,462.97,463.14,462.79,462.82,1100.0,462.97,463.14,462.79,462.82,1100.0
2024-09-11 11:35:00,463.19,463.82,463.0,463.81,1500.0,463.19,463.82,463.0,463.81,1500.0
2024-09-11 11:40:00,463.99,466.05,463.83,465.95,2515.0,463.99,466.05,463.83,465.95,2515.0
2024-09-11 11:45:00,466.23,466.5,465.94,466.45,3388.0,466.23,466.5,465.94,466.45,3388.0
2024-09-11 11:50:00,466.34,466.35,465.4,465.48,2528.0,466.34,466.35,465.4,465.48,2528.0
2024-09-11 11:55:00,465.24,465.29,464.56,464.99,3185.0,465.24,465.29,464.56,464.99,3185.0
2024-09-11 12:00:00,465.13,465.98,465.12,465.69,1772.0,465.13,465.98,465.12,465.69,1772.0
2024-09-11 12:05:00,466.37,467.47,466.37,466.6,1700.0,466.37,467.47,466.37,466.6,1700.0
2024-09-11 12:10:00,466.48,466.64,466.24,466.64,5168.0,466.48,466.64,466.24,466.64,5168.0
2024-09-11 12:15:00,466.78,466.78,466.28,466.53,786.0,466.78,466.78,466.28,466.53,786.0
2024-09-11 12:20:00,466.91,467.42,466.91,467.42,530.0,466.91,467.42,466.91,467.42,530.0
2024-09-11 12:25:00,467.18,468.73,467.18,468.73,1800.0,467.18,468.73,467.18,468.73,1800.0
2024-09-11 12:30:00,468.74,468.89,468.48,468.89,903.0,468.74,468.89,468.48,468.89,903.0
2024-09-11 12:35:00,468.92,469.38,468.85,469.34,2149.0,468.92,469.38,468.85,469.34,2149.0
2024-09-11 12:40:00,469.58,469.59,469.27,469.41,1133.0,469.58,469.59,469.27,469.41,1133.0
2024-09-11 12:45:00,469.41,470.0,469.41,470.0,1600.0,469.41,470.0,469.41,470.0,1600.0
2024-09-11 12:50:00,469.98,471.0,469.95,470.92,7148.0,469.98,471.0,469.95,470.92,7148.0
2024-09-11 12:55:00,470.94,471.4,470.71,471.38,7673.0,470.94,471.4,470.71,471.38,7673.0
2024-09-11 13:00:00,471.42,472.04,471.42,471.98,5310.0,471.42,472.04,471.42,471.98,5310.0
2024-09-11 13:05:00,471.97,472.58,471.96,472.38,940.0,471.97,472.58,471.96,472.38,940.0
2024-09-11 13:10:00,472.37,472.44,471.75,472.0,6136.0,472.37,472.44,471.75,472.0,6136.0
2024-09-11 13:15:00,472.33,472.33,471.18,471.18,1569.0,472.33,472.33,471.18,471.18,1569.0
2024-09-11 13:20:00,470.6,470.6,469.9,470.07,3679.0,470.6,470.6,469.9,470.07,3679.0
2024-09-11 13:25:00,470.35,470.35,469.9,469.9,1660.0,470.35,470.35,469.9,469.9,1660.0
2024-09-11 13:30:00,469.97,469.97,469.66,469.9,3693.0,469.97,469.97,469.66,469.9,3693.0
2024-09-11 13:35:00,470.03,470.34,470.03,470.34,1187.0,470.03,470.34,470.03,470.34,1187.0
2024-09-11 13:40:00,470.21,470.39,469.72,469.84,1519.0,470.21,470.39,469.72,469.84,1519.0
2024-09-11 13:45:00,469.94,469.98,469.39,469.98,5883.0,469.94,469.98,469.39,469.98,5883.0
2024-09-11 13:50:00,469.97,469.99,469.47,469.71,4523.0,469.97,469.99,469.47,469.71,4523.0
2024-09-11 13:55:00,469.47,469.9,469.47,469.9,2740.0,469.47,469.9,469.47,469.9,2740.0
2024-09-11 14:00:00,470.0,470.05,469.74,469.97,1797.0,470.0,470.05,469.74,469.97,1797.0
2024-09-11 14:05:00,470.0,470.12,470.0,470.12,700.0,470.0,470.12,470.0,470.12,700.0
2024-09-11 14:10:00,470.0,470.21,470.0,470.21,200.0,470.0,470.21,470.0,470.21,200.0
2024-09-11 14:15:00,469.96,470.06,469.92,469.98,1191.0,469.96,470.06,469.92,469.98,1191.0
2024-09-11 14:20:00,469.95,470.15,469.75,470.15,1250.0,469.95,470.15,469.75,470.15,1250.0
2024-09-11 14:25:00,469.98,470.81,469.64,470.7,3840.0,469.98,470.81,469.64,470.7,3840.0
2024-09-11 14:30:00,471.4,471.75,471.2,471.75,2521.0,471.4,471.75,471.2,471.75,2521.0
2024-09-11 14:35:00,471.46,472.34,471.25,472.34,1760.0,471.46,472.34,471.25,472.34,1760.0
2024-09-11 14:40:00,472.49,472.74,472.3,472.71,1330.0,472.49,472.74,472.3,472.71,1330.0
2024-09-11 14:45:00,472.96,472.96,472.42,472.42,925.0,472.96,472.96,472.42,472.42,925.0
2024-09-11 14:50:00,472.42,472.43,472.07,472.3,1100.0,472.42,472.43,472.07,472.3,1100.0
2024-09-11 14:55:00,472.23,472.53,472.03,472.18,3313.0,472.23,472.53,472.03,472.18,3313.0
2024-09-11 15:00:00,472.05,472.36,472.05,472.34,1069.0,472.05,472.36,472.05,472.34,1069.0
2024-09-11 15:05:00,472.54,472.54,471.88,471.88,4013.0,472.54,472.54,471.88,471.88,4013.0
2024-09-11 15:10:00,471.89,472.38,471.82,472.38,924.0,471.89,472.38,471.82,472.38,924.0
2024-09-11 15:15:00,472.2,472.63,472.19,472.35,2049.0,472.2,472.63,472.19,472.35,2049.0
2024-09-11 15:20:00,472.3,472.52,472.14,472.43,2686.0,472.3,472.52,472.14,472.43,2686.0
2024-09-11 15:25:00,472.46,472.75,472.46,472.5,2017.0,472.46,472.75,472.46,472.5,2017.0
2024-09-11 15:30:00,472.52,472.98,472.34,472.51,5907.0,472.52,472.98,472.34,472.51,5907.0
2024-09-11 15:35:00,472.68,472.98,472.67,472.81,2300.0,472.68,472.98,472.67,472.81,2300.0
2024-09-11 15:40:00,472.95,472.98,472.65,472.87,4562.0,472.95,472.98,472.65,472.87,4562.0
2024-09-11 15:45:00,472.84,473.12,472.79,473.12,8647.0,472.84,473.12,472.79,473.12,8647.0
2024-09-11 15:50:00,473.12,474.72,472.66,474.6,14791.0,473.12,474.72,472.66,474.6,14791.0
2024-09-11 15:55:00,474.47,476.11,474.31,474.61,40929.0,474.47,476.11,474.31,474.61,40929.0
2024-09-12 09:30:00,474.74,475.78,473.61,473.71,10254.0,474.74,475.78,473.61,473.71,10254.0
2024-09-12 09:35:00,472.4,473.53,471.0,471.0,2100.0,472.4,473.53,471.0,471.0,2100.0
2024-09-12 09:40:00,470.37,471.53,470.09,470.92,3360.0,470.37,471.53,470.09,470.92,3360.0
2024-09-12 09:45:00,470.37,470.99,469.77,470.29,5108.0,470.37,470.99,469.77,470.29,5108.0
2024-09-12 09:50:00,470.41,471.09,470.22,470.67,4017.0,470.41,471.09,470.22,470.67,4017.0
2024-09-12 09:55:00,470.74,471.91,470.42,470.49,1909.0,470.74,471.91,470.42,470.49,1909.0
2024-09-12 10:00:00,470.27,470.91,469.96,470.91,2520.0,470.27,470.91,469.96,470.91,2520.0
2024-09-12 10:05:00,470.6,472.0,470.6,472.0,3418.0,470.6,472.0,470.6,472.0,3418.0
2024-09-12 10:10:00,471.55,472.0,470.75,470.75,1662.0,471.55,472.0,470.75,470.75,1662.0
2024-09-12 10:15:00,471.38,471.91,470.85,471.75,2814.0,471.38,471.91,470.85,471.75,2814.0
2024-09-12 10:20:00,471.61,471.61,471.09,471.1,1946.0,471.61,471.61,471.09,471.1,1946.0
2024-09-12 10:25:00,471.19,471.88,470.06,470.2,2826.0,471.19,471.88,470.06,470.2,2826.0
2024-09-12 10:30:00,470.24,470.59,470.01,470.59,2076.0,470.24,470.59,470.01,470.59,2076.0
2024-09-12 10:35:00,470.33,470.33,468.46,469.71,5072.0,470.33,470.33,468.46,469.71,5072.0
2024-09-12 10:40:00,468.75,470.21,468.75,470.21,1580.0,468.75,470.21,468.75,470.21,1580.0
2024-09-12 10:45:00,469.59,471.47,469.29,471.36,3672.0,469.59,471.47,469.29,471.36,3672.0
2024-09-12 10:50:00,471.07,471.08,470.84,470.88,600.0,471.07,471.08,470.84,470.88,600.0
2024-09-12 10:55:00,471.24,471.24,470.54,470.61,2018.0,471.24,471.24,470.54,470.61,2018.0
2024-09-12 11:00:00,470.53,470.75,470.49,470.75,1100.0,470.53,470.75,470.49,470.75,1100.0
2024-09-12 11:05:00,470.75,472.0,470.75,471.99,1349.0,470.75,472.0,470.75,471.99,1349.0
2024-09-12 11:10:00,472.61,472.84,472.61,472.84,200.0,472.61,472.84,472.61,472.84,200.0
2024-09-12 11:15:00,472.28,472.76,472.13,472.16,1300.0,472.28,472.76,472.13,472.16,1300.0
2024-09-12 11:20:00,472.17,472.85,472.16,472.85,762.0,472.17,472.85,472.16,472.85,762.0
2024-09-12 11:25:00,473.08,473.08,472.46,472.56,2537.0,473.08,473.08,472.46,472.56,2537.0
2024-09-12 11:30:00,472.57,473.06,472.3,472.56,2257.0,472.57,473.06,472.3,472.56,2257.0
2024-09-12 11:35:00,472.99,473.44,472.99,473.24,665.0,472.99,473.44,472.99,473.24,665.0
2024-09-12 11:40:00,473.7,473.94,473.12,473.12,1591.0,473.7,473.94,473.12,473.12,1591.0
2024-09-12 11:45:00,473.4,473.4,473.4,473.4,100.0,473.4,473.4,473.4,473.4,100.0
2024-09-12 11:50:00,473.34,473.5,473.06,473.06,2188.0,473.34,473.5,473.06,473.06,2188.0
2024-09-12 11:55:00,472.88,473.2,472.83,473.0,3725.0,472.88,473.2,472.83,473.0,3725.0
2024-09-12 12:00:00,473.01,473.2,472.94,473.19,900.0,473.01,473.2,472.94,473.19,900.0
2024-09-12 12:05:00,473.11,473.28,472.76,473.2,2700.0,473.11,473.28,472.76,473.2,2700.0
2024-09-12 12:10:00,472.99,472.99,472.85,472.85,1078.0,472.99,472.99,472.85,472.85,1078.0
2024-09-12 12:15:00,472.86,473.17,472.82,473.04,800.0,472.86,473.17,472.82,473.04,800.0
2024-09-12 12:20:00,473.04,473.43,472.54,472.59,1647.0,473.04,473.43,472.54,472.59,1647.0
2024-09-12 12:25:00,473.07,473.34,472.79,473.08,5851.0,473.07,473.34,472.79,473.08,5851.0
2024-09-12 12:30:00,473.27,474.0,473.16,473.96,1808.0,473.27,474.0,473.16,473.96,1808.0
2024-09-12 12:35:00,474.01,474.14,473.69,473.7,1315.0,474.01,474.14,473.69,473.7,1315.0
2024-09-12 12:40:00,473.46,474.0,473.39,473.73,1220.0,473.46,474.0,473.39,473.73,1220.0
2024-09-12 12:45:00,474.12,474.37,473.78,474.01,1931.0,474.12,474.37,473.78,474.01,1931.0
2024-09-12 12:50:00,474.37,474.93,474.37,474.93,679.0,474.37,474.93,474.37,474.93,679.0
2024-09-12 12:55:00,475.14,475.14,475.03,475.03,200.0,475.14,475.14,475.03,475.03,200.0
2024-09-12 13:00:00,475.06,475.06,474.91,474.92,300.0,475.06,475.06,474.91,474.92,300.0
2024-09-12 13:05:00,475.08,475.08,474.83,475.05,1300.0,475.08,475.08,474.83,475.05,1300.0
2024-09-12 13:10:00,475.06,475.19,474.86,474.86,523.0,475.06,475.19,474.86,474.86,523.0
2024-09-12 13:15:00,474.92,475.12,474.76,475.12,531.0,474.92,475.12,474.76,475.12,531.0
2024-09-12 13:20:00,475.27,475.48,475.26,475.48,300.0,475.27,475.48,475.26,475.48,300.0
2024-09-12 13:25:00,475.67,475.67,475.08,475.34,1738.0,475.67,475.67,475.08,475.34,1738.0
2024-09-12 13:30:00,475.09,475.46,474.94,475.08,2420.0,475.09,475.46,474.94,475.08,2420.0
2024-09-12 13:35:00,475.17,475.55,475.16,475.55,400.0,475.17,475.55,475.16,475.55,400.0
2024-09-12 13:40:00,475.54,476.07,475.54,476.07,700.0,475.54,476.07,475.54,476.07,700.0
2024-09-12 13:45:00,476.36,476.44,476.23,476.44,500.0,476.36,476.44,476.23,476.44,500.0
2024-09-12 13:50:00,476.18,476.48,475.96,476.05,3435.0,476.18,476.48,475.96,476.05,3435.0
2024-09-12 13:55:00,476.2,476.46,475.9,476.46,1681.0,476.2,476.46,475.9,476.46,1681.0
2024-09-12 14:00:00,476.05,476.08,475.92,476.05,400.0,476.05,476.08,475.92,476.05,400.0
2024-09-12 14:05:00,476.02,476.48,475.98,476.42,803.0,476.02,476.48,475.98,476.42,803.0
2024-09-12 14:10:00,476.51,476.78,476.3,476.77,848.0,476.51,476.78,476.3,476.77,848.0
2024-09-12 14:15:00,476.75,477.57,476.75,477.52,1840.0,476.75,477.57,476.75,477.52,1840.0
2024-09-12 14:20:00,477.84,477.84,477.58,477.71,1808.0,477.84,477.84,477.58,477.71,1808.0
2024-09-12 14:25:00,478.0,478.35,477.71,477.91,3027.0,478.0,478.35,477.71,477.91,3027.0
2024-09-12 14:30:00,477.88,478.2,477.87,478.03,950.0,477.88,478.2,477.87,478.03,950.0
2024-09-12 14:35:00,477.93,478.16,477.7,478.06,2500.0,477.93,478.16,477.7,478.06,2500.0
2024-09-12 14:40:00,478.2,478.24,477.93,478.1,966.0,478.2,478.24,477.93,478.1,966.0
2024-09-12 14:45:00,477.97,478.02,477.77,477.96,967.0,477.97,478.02,477.77,477.96,967.0
2024-09-12 14:50:00,477.75,477.83,477.0,477.25,3150.0,477.75,477.83,477.0,477.25,3150.0
2024-09-12 14:55:00,477.08,477.9,477.03,477.85,1094.0,477.08,477.9,477.03,477.85,1094.0
2024-09-12 15:00:00,477.76,477.88,477.76,477.78,760.0,477.76,477.88,477.76,477.78,760.0
2024-09-12 15:05:00,477.69,478.33,477.69,478.06,5108.0,477.69,478.33,477.69,478.06,5108.0
2024-09-12 15:10:00,478.1,478.33,477.95,478.33,400.0,478.1,478.33,477.95,478.33,400.0
2024-09-12 15:15:00,478.2,478.39,477.87,478.14,1550.0,478.2,478.39,477.87,478.14,1550.0
2024-09-12 15:20:00,478.1,478.32,477.72,478.19,8086.0,478.1,478.32,477.72,478.19,8086.0
2024-09-12 15:25:00,478.3,478.5,478.17,478.36,2143.0,478.3,478.5,478.17,478.36,2143.0
2024-09-12 15:30:00,478.36,478.71,478.04,478.71,5425.0,478.36,478.71,478.04,478.71,5425.0
2024-09-12 15:35:00,478.72,479.51,478.72,478.87,4722.0,478.72,479.51,478.72,478.87,4722.0
2024-09-12 15:40:00,478.87,479.02,478.48,478.73,6669.0,478.87,479.02,478.48,478.73,6669.0
2024-09-12 15:45:00,478.71,479.03,478.36,478.7,4449.0,478.71,479.03,478.36,478.7,4449.0
2024-09-12 15:50:00,478.6,478.94,477.37,477.41,18598.0,478.6,478.94,477.37,477.41,18598.0
2024-09-12 15:55:00,477.65,479.01,477.51,478.78,58323.0,477.65,479.01,477.51,478.78,58323.0
2024-09-13 09:30:00,480.0,481.0,479.33,479.34,21531.0,480.0,481.0,479.33,479.34,21531.0
2024-09-13 09:35:00,480.55,481.48,479.13,479.92,3724.0,480.55,481.48,479.13,479.92,3724.0
2024-09-13 09:40:00,478.75,480.93,478.75,480.93,3046.0,478.75,480.93,478.75,480.93,3046.0
2024-09-13 09:45:00,481.08,482.83,481.07,482.5,1838.0,481.08,482.83,481.07,482.5,1838.0
2024-09-13 09:50:00,482.59,482.61,481.43,481.97,2377.0,482.59,482.61,481.43,481.97,2377.0
2024-09-13 09:55:00,481.73,482.37,481.14,481.35,4132.0,481.73,482.37,481.14,481.35,4132.0
2024-09-13 10:00:00,481.4,481.73,479.12,479.12,8969.0,481.4,481.73,479.12,479.12,8969.0
2024-09-13 10:05:00,480.15,480.6,479.22,480.6,15009.0,480.15,480.6,479.22,480.6,15009.0
2024-09-13 10:10:00,480.28,480.67,479.76,480.67,3108.0,480.28,480.67,479.76,480.67,3108.0
2024-09-13 10:15:00,480.58,480.9,480.42,480.85,1000.0,480.58,480.9,480.42,480.85,1000.0
2024-09-13 10:20:00,480.99,481.0,480.14,480.14,1771.0,480.99,481.0,480.14,480.14,1771.0
2024-09-13 10:25:00,480.61,480.66,480.09,480.4,900.0,480.61,480.66,480.09,480.4,900.0
2024-09-13 10:30:00,480.52,480.7,480.08,480.45,1470.0,480.52,480.7,480.08,480.45,1470.0
2024-09-13 10:35:00,480.45,481.64,480.04,481.59,1488.0,480.45,481.64,480.04,481.59,1488.0
2024-09-13 10:40:00,481.82,482.66,481.73,482.49,1090.0,481.82,482.66,481.73,482.49,1090.0
2024-09-13 10:45:00,482.52,482.72,482.15,482.72,1445.0,482.52,482.72,482.15,482.72,1445.0
2024-09-13 10:50:00,481.91,482.12,481.24,481.85,1755.0,481.91,482.12,481.24,481.85,1755.0
2024-09-13 10:55:00,481.47,482.03,481.41,481.95,1886.0,481.47,482.03,481.41,481.95,1886.0
2024-09-13 11:00:00,481.99,482.29,481.88,482.1,1225.0,481.99,482.29,481.88,482.1,1225.0
2024-09-13 11:05:00,482.55,482.89,482.33,482.39,2056.0,482.55,482.89,482.33,482.39,2056.0
2024-09-13 11:10:00,482.42,482.42,482.0,482.11,500.0,482.42,482.42,482.0,482.11,500.0
2024-09-13 11:15:00,481.71,482.73,481.67,482.73,7683.0,481.71,482.73,481.67,482.73,7683.0
2024-09-13 11:20:00,481.99,482.29,481.99,482.28,1333.0,481.99,482.29,481.99,482.28,1333.0
2024-09-13 11:25:00,482.27,482.54,482.27,482.37,2100.0,482.27,482.54,482.27,482.37,2100.0
2024-09-13 11:30:00,482.33,483.06,482.33,482.88,4004.0,482.33,483.06,482.33,482.88,4004.0
2024-09-13 11:35:00,482.86,483.76,482.61,483.41,2371.0,482.86,483.76,482.61,483.41,2371.0
2024-09-13 11:40:00,483.39,483.69,483.38,483.38,2408.0,483.39,483.69,483.38,483.38,2408.0
2024-09-13 11:45:00,483.51,483.85,483.39,483.39,3237.0,483.51,483.85,483.39,483.39,3237.0
2024-09-13 11:50:00,483.74,483.97,483.6,483.76,2796.0,483.74,483.97,483.6,483.76,2796.0
2024-09-13 11:55:00,483.75,483.88,483.64,483.67,1203.0,483.75,483.88,483.64,483.67,1203.0
2024-09-13 12:00:00,483.77,484.47,483.75,484.29,1800.0,483.77,484.47,483.75,484.29,1800.0
2024-09-13 12:05:00,484.51,484.76,484.51,484.64,1316.0,484.51,484.76,484.51,484.64,1316.0
2024-09-13 12:10:00,484.66,484.77,484.0,484.0,2810.0,484.66,484.77,484.0,484.0,2810.0
2024-09-13 12:15:00,483.73,483.86,483.51,483.59,2100.0,483.73,483.86,483.51,483.59,2100.0
2024-09-13 12:20:00,483.35,483.59,482.74,482.89,2018.0,483.35,483.59,482.74,482.89,2018.0
2024-09-13 12:25:00,482.89,483.14,482.66,483.04,2543.0,482.89,483.14,482.66,483.04,2543.0
2024-09-13 12:30:00,483.07,483.07,482.85,482.94,1719.0,483.07,483.07,482.85,482.94,1719.0
2024-09-13 12:35:00,482.94,482.94,482.31,482.56,1997.0,482.94,482.94,482.31,482.56,1997.0
2024-09-13 12:40:00,482.58,482.82,482.38,482.62,736.0,482.58,482.82,482.38,482.62,736.0
2024-09-13 12:45:00,482.56,483.11,482.53,483.06,2896.0,482.56,483.11,482.53,483.06,2896.0
2024-09-13 12:50:00,482.91,483.41,482.91,483.28,1315.0,482.91,483.41,482.91,483.28,1315.0
2024-09-13 12:55:00,483.39,483.57,483.21,483.53,1890.0,483.39,483.57,483.21,483.53,1890.0
2024-09-13 13:00:00,483.55,483.88,483.45,483.66,2423.0,483.55,483.88,483.45,483.66,2423.0
2024-09-13 13:05:00,484.02,484.23,483.8,483.98,1905.0,484.02,484.23,483.8,483.98,1905.0
2024-09-13 13:10:00,483.87,483.87,483.76,483.81,1400.0,483.87,483.87,483.76,483.81,1400.0
2024-09-13 13:15:00,483.82,484.5,483.81,484.5,4237.0,483.82,484.5,483.81,484.5,4237.0
2024-09-13 13:20:00,484.24,484.71,484.23,484.71,1600.0,484.24,484.71,484.23,484.71,1600.0
2024-09-13 13:25:00,484.66,484.78,484.43,484.76,1022.0,484.66,484.78,484.43,484.76,1022.0
2024-09-13 13:30:00,484.69,485.04,484.69,484.98,6099.0,484.69,485.04,484.69,484.98,6099.0
2024-09-13 13:35:00,485.0,485.0,484.55,484.67,2399.0,485.0,485.0,484.55,484.67,2399.0
2024-09-13 13:40:00,484.67,484.67,484.41,484.41,627.0,484.67,484.67,484.41,484.41,627.0
2024-09-13 13:45:00,484.52,484.54,484.3,484.3,1300.0,484.52,484.54,484.3,484.3,1300.0
2024-09-13 13:50:00,484.31,484.53,484.25,484.25,1700.0,484.31,484.53,484.25,484.25,1700.0
2024-09-13 13:55:00,484.25,484.26,484.15,484.2,500.0,484.25,484.26,484.15,484.2,500.0
2024-09-13 14:00:00,484.21,484.21,483.5,483.5,2887.0,484.21,484.21,483.5,483.5,2887.0
2024-09-13 14:05:00,483.84,484.3,483.83,484.3,1710.0,483.84,484.3,483.83,484.3,1710.0
2024-09-13 14:10:00,483.97,484.14,483.68,483.68,1900.0,483.97,484.14,483.68,483.68,1900.0
2024-09-13 14:15:00,483.58,483.66,483.44,483.44,1300.0,483.58,483.66,483.44,483.44,1300.0
2024-09-13 14:20:00,483.66,483.66,483.09,483.12,1300.0,483.66,483.66,483.09,483.12,1300.0
2024-09-13 14:25:00,483.12,483.12,482.44,482.51,1500.0,483.12,483.12,482.44,482.51,1500.0
2024-09-13 14:30:00,482.55,482.96,482.55,482.96,2300.0,482.55,482.96,482.55,482.96,2300.0
2024-09-13 14:35:00,482.96,483.0,482.83,482.83,1600.0,482.96,483.0,482.83,482.83,1600.0
2024-09-13 14:40:00,482.88,483.02,482.77,482.8,1400.0,482.88,483.02,482.77,482.8,1400.0
2024-09-13 14:45:00,482.82,483.39,482.82,483.39,3516.0,482.82,483.39,482.82,483.39,3516.0
2024-09-13 14:50:00,483.2,483.72,483.0,483.72,2058.0,483.2,483.72,483.0,483.72,2058.0
2024-09-13 14:55:00,483.72,484.01,483.59,484.0,1650.0,483.72,484.01,483.59,484.0,1650.0
2024-09-13 15:00:00,483.77,483.77,483.15,483.41,4299.0,483.77,483.77,483.15,483.41,4299.0
2024-09-13 15:05:00,483.28,484.08,483.28,484.08,1800.0,483.28,484.08,483.28,484.08,1800.0
2024-09-13 15:10:00,484.09,484.17,483.88,484.16,2332.0,484.09,484.17,483.88,484.16,2332.0
2024-09-13 15:15:00,484.17,484.36,483.91,484.08,8855.0,484.17,484.36,483.91,484.08,8855.0
2024-09-13 15:20:00,484.08,484.17,483.87,483.9,2700.0,484.08,484.17,483.87,483.9,2700.0
2024-09-13 15:25:00,483.92,484.17,483.81,484.17,5450.0,483.92,484.17,483.81,484.17,5450.0
2024-09-13 15:30:00,484.18,484.69,484.17,484.58,5203.0,484.18,484.69,484.17,484.58,5203.0
2024-09-13 15:35:00,484.58,484.97,484.05,484.39,8876.0,484.58,484.97,484.05,484.39,8876.0
2024-09-13 15:40:00,484.4,484.42,484.17,484.32,5173.0,484.4,484.42,484.17,484.32,5173.0
2024-09-13 15:45:00,484.33,485.15,484.3,484.87,20298.0,484.33,485.15,484.3,484.87,20298.0
2024-09-13 15:50:00,484.76,485.6,484.76,485.6,16369.0,484.76,485.6,484.76,485.6,16369.0
2024-09-13 15:55:00,485.8,486.06,485.18,485.37,17430.0,485.8,486.06,485.18,485.37,17430.0
2024-09-16 09:30:00,490.0,490.0,486.33,487.35,15573.0,490.0,490.0,486.33,487.35,15573.0
2024-09-16 09:35:00,487.61,488.0,484.89,485.03,3680.0,487.61,488.0,484.89,485.03,3680.0
2024-09-16 09:40:00,484.67,484.67,483.95,484.4,1838.0,484.67,484.67,483.95,484.4,1838.0
2024-09-16 09:45:00,484.5,486.62,483.99,486.55,7318.0,484.5,486.62,483.99,486.55,7318.0
2024-09-16 09:50:00,486.84,487.14,486.39,487.14,1400.0,486.84,487.14,486.39,487.14,1400.0
2024-09-16 09:55:00,487.32,487.33,485.99,486.28,3872.0,487.32,487.33,485.99,486.28,3872.0
2024-09-16 10:00:00,486.28,486.78,485.78,486.04,2070.0,486.28,486.78,485.78,486.04,2070.0
2024-09-16 10:05:00,486.17,487.69,486.17,487.69,3894.0,486.17,487.69,486.17,487.69,3894.0
2024-09-16 10:10:00,487.38,487.8,486.69,486.83,2251.0,487.38,487.8,486.69,486.83,2251.0
2024-09-16 10:15:00,486.99,487.15,486.79,486.87,1082.0,486.99,487.15,486.79,486.87,1082.0
2024-09-16 10:20:00,487.28,487.73,486.31,486.36,2435.0,487.28,487.73,486.31,486.36,2435.0
2024-09-16 10:25:00,486.07,486.07,486.01,486.01,200.0,486.07,486.07,486.01,486.01,200.0
2024-09-16 10:30:00,485.44,485.54,484.62,484.73,2130.0,485.44,485.54,484.62,484.73,2130.0
2024-09-16 10:35:00,485.07,485.61,485.06,485.25,1050.0,485.07,485.61,485.06,485.25,1050.0
2024-09-16 10:40:00,485.29,485.63,485.05,485.5,1828.0,485.29,485.63,485.05,485.5,1828.0
2024-09-16 10:45:00,485.54,485.81,484.99,485.43,3486.0,485.54,485.81,484.99,485.43,3486.0
2024-09-16 10:50:00,485.34,485.4,485.14,485.14,722.0,485.34,485.4,485.14,485.14,722.0
2024-09-16 10:55:00,485.28,485.82,484.48,485.53,4906.0,485.28,485.82,484.48,485.53,4906.0
2024-09-16 11:00:00,485.53,485.97,485.41,485.83,2174.0,485.53,485.97,485.41,485.83,2174.0
2024-09-16 11:05:00,485.9,486.67,485.89,486.67,1325.0,485.9,486.67,485.89,486.67,1325.0
2024-09-16 11:10:00,486.92,487.61,486.77,487.2,4361.0,486.92,487.61,486.77,487.2,4361.0
2024-09-16 11:15:00,487.04,487.2,486.96,487.11,1500.0,487.04,487.2,486.96,487.11,1500.0
2024-09-16 11:20:00,487.29,487.38,487.11,487.15,1300.0,487.29,487.38,487.11,487.15,1300.0
2024-09-16 11:25:00,487.22,487.5,486.91,487.28,5073.0,487.22,487.5,486.91,487.28,5073.0
2024-09-16 11:30:00,487.28,488.02,487.28,487.99,2738.0,487.28,488.02,487.28,487.99,2738.0
2024-09-16 11:35:00,487.98,488.3,487.71,488.16,1675.0,487.98,488.3,487.71,488.16,1675.0
2024-09-16 11:40:00,488.0,488.04,487.82,488.03,1300.0,488.0,488.04,487.82,488.03,1300.0
2024-09-16 11:45:00,488.16,488.16,487.37,487.38,8020.0,488.16,488.16,487.37,487.38,8020.0
2024-09-16 11:50:00,487.53,487.78,486.88,487.74,4364.0,487.53,487.78,486.88,487.74,4364.0
2024-09-16 11:55:00,487.7,487.8,487.69,487.71,1540.0,487.7,487.8,487.69,487.71,1540.0
2024-09-16 12:00:00,487.73,487.73,487.7,487.73,700.0,487.73,487.73,487.7,487.73,700.0
2024-09-16 12:05:00,487.73,487.73,486.97,486.98,1000.0,487.73,487.73,486.97,486.98,1000.0
2024-09-16 12:10:00,487.24,487.26,486.87,486.98,1800.0,487.24,487.26,486.87,486.98,1800.0
2024-09-16 12:15:00,486.97,486.98,486.15,486.39,3728.0,486.97,486.98,486.15,486.39,3728.0
2024-09-16 12:20:00,486.2,486.9,486.2,486.73,3601.0,486.2,486.9,486.2,486.73,3601.0
2024-09-16 12:25:00,486.73,487.3,486.72,487.13,1450.0,486.73,487.3,486.72,487.13,1450.0
2024-09-16 12:30:00,487.33,487.44,486.79,486.95,3807.0,487.33,487.44,486.79,486.95,3807.0
2024-09-16 12:35:00,486.95,487.52,486.95,487.32,6104.0,486.95,487.52,486.95,487.32,6104.0
2024-09-16 12:40:00,487.28,487.41,486.99,487.21,784.0,487.28,487.41,486.99,487.21,784.0
2024-09-16 12:45:00,487.27,487.58,487.26,487.58,1189.0,487.27,487.58,487.26,487.58,1189.0
2024-09-16 12:50:00,487.6,488.11,487.6,487.62,2107.0,487.6,488.11,487.6,487.62,2107.0
2024-09-16 12:55:00,487.84,488.44,487.83,488.44,1578.0,487.84,488.44,487.83,488.44,1578.0
2024-09-16 13:00:00,488.29,488.33,488.14,488.33,525.0,488.29,488.33,488.14,488.33,525.0
2024-09-16 13:05:00,488.01,488.08,488.01,488.08,499.0,488.01,488.08,488.01,488.08,499.0
2024-09-16 13:10:00,488.19,488.29,487.98,488.18,2008.0,488.19,488.29,487.98,488.18,2008.0
2024-09-16 13:15:00,488.23,488.56,488.23,488.39,2034.0,488.23,488.56,488.23,488.39,2034.0
2024-09-16 13:20:00,488.17,488.65,488.17,488.6,1531.0,488.17,488.65,488.17,488.6,1531.0
2024-09-16 13:25:00,488.81,488.81,488.24,488.24,1282.0,488.81,488.81,488.24,488.24,1282.0
2024-09-16 13:30:00,488.36,488.82,488.35,488.62,3263.0,488.36,488.82,488.35,488.62,3263.0
2024-09-16 13:35:00,488.62,488.92,488.61,488.62,3418.0,488.62,488.92,488.61,488.62,3418.0
2024-09-16 13:40:00,488.56,488.69,488.43,488.54,729.0,488.56,488.69,488.43,488.54,729.0
2024-09-16 13:45:00,488.45,488.66,488.15,488.23,1167.0,488.45,488.66,488.15,488.23,1167.0
2024-09-16 13:50:00,488.41,488.43,488.08,488.26,12944.0,488.41,488.43,488.08,488.26,12944.0
2024-09-16 13:55:00,488.54,488.64,488.38,488.38,1500.0,488.54,488.64,488.38,488.38,1500.0
2024-09-16 14:00:00,488.34,488.34,487.97,488.07,1000.0,488.34,488.34,487.97,488.07,1000.0
2024-09-16 14:05:00,487.96,488.19,487.64,487.98,3800.0,487.96,488.19,487.64,487.98,3800.0
2024-09-16 14:10:00,488.22,488.68,488.0,488.64,2190.0,488.22,488.68,488.0,488.64,2190.0
2024-09-16 14:15:00,488.64,488.64,488.3,488.38,800.0,488.64,488.64,488.3,488.38,800.0
2024-09-16 14:20:00,488.38,488.59,488.37,488.54,1640.0,488.38,488.59,488.37,488.54,1640.0
2024-09-16 14:25:00,488.54,488.62,488.4,488.4,579.0,488.54,488.62,488.4,488.4,579.0
2024-09-16 14:30:00,488.2,488.52,488.2,488.52,1902.0,488.2,488.52,488.2,488.52,1902.0
2024-09-16 14:35:00,488.48,488.64,488.47,488.64,2813.0,488.48,488.64,488.47,488.64,2813.0
2024-09-16 14:40:00,488.66,488.77,488.19,488.33,5314.0,488.66,488.77,488.19,488.33,5314.0
2024-09-16 14:45:00,488.24,488.56,488.2,488.55,2008.0,488.24,488.56,488.2,488.55,2008.0
2024-09-16 14:50:00,488.59,488.59,488.34,488.44,1100.0,488.59,488.59,488.34,488.44,1100.0
2024-09-16 14:55:00,488.59,488.86,488.59,488.7,1200.0,488.59,488.86,488.59,488.7,1200.0
2024-09-16 15:00:00,488.5,488.5,488.33,488.33,5386.0,488.5,488.5,488.33,488.33,5386.0
2024-09-16 15:05:00,488.31,488.53,488.31,488.46,1210.0,488.31,488.53,488.31,488.46,1210.0
2024-09-16 15:10:00,488.5,488.5,488.09,488.21,1587.0,488.5,488.5,488.09,488.21,1587.0
2024-09-16 15:15:00,488.25,488.5,488.25,488.39,1117.0,488.25,488.5,488.25,488.39,1117.0
2024-09-16 15:20:00,488.47,488.49,488.02,488.33,1595.0,488.47,488.49,488.02,488.33,1595.0
2024-09-16 15:25:00,488.38,488.75,488.38,488.65,2008.0,488.38,488.75,488.38,488.65,2008.0
2024-09-16 15:30:00,488.81,489.7,488.8,489.51,6209.0,488.81,489.7,488.8,489.51,6209.0
2024-09-16 15:35:00,489.5,489.85,489.34,489.72,4127.0,489.5,489.85,489.34,489.72,4127.0
2024-09-16 15:40:00,489.84,489.98,489.35,489.7,3545.0,489.84,489.98,489.35,489.7,3545.0
2024-09-16 15:45:00,489.7,490.15,489.7,489.77,5726.0,489.7,490.15,489.7,489.77,5726.0
2024-09-16 15:50:00,489.53,490.13,489.52,489.77,12673.0,489.53,490.13,489.52,489.77,12673.0
2024-09-16 15:55:00,489.57,490.08,489.36,489.37,13943.0,489.57,490.08,489.36,489.37,13943.0
2024-09-17 09:30:00,486.42,487.24,480.5,480.5,35035.0,486.42,487.24,480.5,480.5,35035.0
2024-09-17 09:35:00,480.5,480.8,478.18,479.0,18284.0,480.5,480.8,478.18,479.0,18284.0
2024-09-17 09:40:00,479.86,480.8,479.01,480.8,3358.0,479.86,480.8,479.01,480.8,3358.0
2024-09-17 09:45:00,481.27,482.21,480.93,481.33,5693.0,481.27,482.21,480.93,481.33,5693.0
2024-09-17 09:50:00,481.11,481.28,479.36,479.92,30579.0,481.11,481.28,479.36,479.92,30579.0
2024-09-17 09:55:00,479.87,480.64,479.14,479.78,20188.0,479.87,480.64,479.14,479.78,20188.0
2024-09-17 10:00:00,479.86,481.84,479.68,481.25,5323.0,479.86,481.84,479.68,481.25,5323.0
2024-09-17 10:05:00,481.08,482.45,480.79,482.44,3521.0,481.08,482.45,480.79,482.44,3521.0
2024-09-17 10:10:00,482.5,483.46,482.5,483.09,4029.0,482.5,483.46,482.5,483.09,4029.0
2024-09-17 10:15:00,483.49,484.48,483.49,484.15,1782.0,483.49,484.48,483.49,484.15,1782.0
2024-09-17 10:20:00,484.56,484.56,483.66,483.66,4385.0,484.56,484.56,483.66,483.66,4385.0
2024-09-17 10:25:00,483.71,483.71,483.37,483.45,1000.0,483.71,483.71,483.37,483.45,1000.0
2024-09-17 10:30:00,483.39,483.72,482.9,483.19,9837.0,483.39,483.72,482.9,483.19,9837.0
2024-09-17 10:35:00,483.14,483.65,482.98,483.37,3349.0,483.14,483.65,482.98,483.37,3349.0
2024-09-17 10:40:00,483.37,483.53,481.89,482.04,11648.0,483.37,483.53,481.89,482.04,11648.0
2024-09-17 10:45:00,482.29,482.6,481.22,481.45,5912.0,482.29,482.6,481.22,481.45,5912.0
2024-09-17 10:50:00,481.5,481.5,481.0,481.1,7737.0,481.5,481.5,481.0,481.1,7737.0
2024-09-17 10:55:00,481.05,481.05,480.48,480.9,10567.0,481.05,481.05,480.48,480.9,10567.0
2024-09-17 11:00:00,480.6,481.57,480.57,481.46,7684.0,480.6,481.57,480.57,481.46,7684.0
2024-09-17 11:05:00,481.69,481.89,481.66,481.67,1800.0,481.69,481.89,481.66,481.67,1800.0
2024-09-17 11:10:00,481.5,481.79,481.37,481.62,2070.0,481.5,481.79,481.37,481.62,2070.0
2024-09-17 11:15:00,481.8,482.17,481.33,481.82,4700.0,481.8,482.17,481.33,481.82,4700.0
2024-09-17 11:20:00,481.77,482.18,481.42,482.18,1500.0,481.77,482.18,481.42,482.18,1500.0
2024-09-17 11:25:00,482.37,482.85,482.14,482.51,2038.0,482.37,482.85,482.14,482.51,2038.0
2024-09-17 11:30:00,482.57,483.47,482.48,483.2,3701.0,482.57,483.47,482.48,483.2,3701.0
2024-09-17 11:35:00,482.92,482.92,482.51,482.61,900.0,482.92,482.92,482.51,482.61,900.0
2024-09-17 11:40:00,482.73,482.8,482.26,482.26,990.0,482.73,482.8,482.26,482.26,990.0
2024-09-17 11:45:00,482.07,482.1,481.51,481.58,1382.0,482.07,482.1,481.51,481.58,1382.0
2024-09-17 11:50:00,481.58,481.58,481.0,481.19,2681.0,481.58,481.58,481.0,481.19,2681.0
2024-09-17 11:55:00,481.17,481.29,480.77,481.0,5900.0,481.17,481.29,480.77,481.0,5900.0
2024-09-17 12:00:00,480.87,481.35,480.69,481.04,12280.0,480.87,481.35,480.69,481.04,12280.0
2024-09-17 12:05:00,481.05,481.05,480.73,480.99,1297.0,481.05,481.05,480.73,480.99,1297.0
2024-09-17 12:10:00,481.04,481.29,480.77,481.08,7537.0,481.04,481.29,480.77,481.08,7537.0
2024-09-17 12:15:00,481.09,481.09,480.5,480.5,7397.0,481.09,481.09,480.5,480.5,7397.0
2024-09-17 12:20:00,480.83,480.83,480.22,480.56,3106.0,480.83,480.83,480.22,480.56,3106.0
2024-09-17 12:25:00,480.89,480.99,480.14,480.87,4074.0,480.89,480.99,480.14,480.87,4074.0
2024-09-17 12:30:00,480.56,480.72,480.0,480.72,13247.0,480.56,480.72,480.0,480.72,13247.0
2024-09-17 12:35:00,480.39,480.96,480.37,480.96,975.0,480.39,480.96,480.37,480.96,975.0
2024-09-17 12:40:00,480.63,480.8,480.5,480.66,4285.0,480.63,480.8,480.5,480.66,4285.0
2024-09-17 12:45:00,480.73,480.96,480.7,480.73,7368.0,480.73,480.96,480.7,480.73,7368.0
2024-09-17 12:50:00,480.73,480.83,480.02,480.31,12836.0,480.73,480.83,480.02,480.31,12836.0
2024-09-17 12:55:00,480.35,480.77,480.06,480.32,10299.0,480.35,480.77,480.06,480.32,10299.0
2024-09-17 13:00:00,480.22,480.71,480.21,480.5,1900.0,480.22,480.71,480.21,480.5,1900.0
2024-09-17 13:05:00,480.49,481.13,480.48,481.13,1890.0,480.49,481.13,480.48,481.13,1890.0
2024-09-17 13:10:00,480.93,481.24,480.49,480.49,2800.0,480.93,481.24,480.49,480.49,2800.0
2024-09-17 13:15:00,480.87,481.18,480.57,481.18,613.0,480.87,481.18,480.57,481.18,613.0
2024-09-17 13:20:00,481.1,481.59,481.1,481.59,1400.0,481.1,481.59,481.1,481.59,1400.0
2024-09-17 13:25:00,481.18,481.34,480.95,481.18,700.0,481.18,481.34,480.95,481.18,700.0
2024-09-17 13:30:00,481.18,481.38,480.95,481.21,1000.0,481.18,481.38,480.95,481.21,1000.0
2024-09-17 13:35:00,480.86,480.86,480.86,480.86,100.0,480.86,480.86,480.86,480.86,100.0
2024-09-17 13:40:00,481.09,481.09,480.18,480.87,8188.0,481.09,481.09,480.18,480.87,8188.0
2024-09-17 13:45:00,480.6,481.27,480.6,481.2,1200.0,480.6,481.27,480.6,481.2,1200.0
2024-09-17 13:50:00,481.69,481.8,481.69,481.8,300.0,481.69,481.8,481.69,481.8,300.0
2024-09-17 13:55:00,481.73,481.94,481.73,481.81,691.0,481.73,481.94,481.73,481.81,691.0
2024-09-17 14:00:00,481.68,482.3,481.68,482.18,800.0,481.68,482.3,481.68,482.18,800.0
2024-09-17 14:05:00,482.02,482.27,481.94,482.27,683.0,482.02,482.27,481.94,482.27,683.0
2024-09-17 14:10:00,481.83,482.05,481.83,481.89,995.0,481.83,482.05,481.83,481.89,995.0
2024-09-17 14:15:00,481.36,481.61,480.8,480.8,2733.0,481.36,481.61,480.8,480.8,2733.0
2024-09-17 14:20:00,480.77,480.83,480.25,480.81,3909.0,480.77,480.83,480.25,480.81,3909.0
2024-09-17 14:25:00,480.97,481.3,477.5,477.63,98867.0,480.97,481.3,477.5,477.63,98867.0
2024-09-17 14:30:00,478.0,479.19,477.61,478.94,14124.0,478.0,479.19,477.61,478.94,14124.0
2024-09-17 14:35:00,479.09,479.44,478.7,479.37,3232.0,479.09,479.44,478.7,479.37,3232.0
2024-09-17 14:40:00,479.1,480.0,479.03,479.23,4000.0,479.1,480.0,479.03,479.23,4000.0
2024-09-17 14:45:00,479.88,479.88,477.98,478.6,25423.0,479.88,479.88,477.98,478.6,25423.0
2024-09-17 14:50:00,478.61,478.89,477.59,477.67,8697.0,478.61,478.89,477.59,477.67,8697.0
2024-09-17 14:55:00,477.69,478.05,477.17,477.39,7450.0,477.69,478.05,477.17,477.39,7450.0
2024-09-17 15:00:00,477.23,477.91,477.23,477.66,7109.0,477.23,477.91,477.23,477.66,7109.0
2024-09-17 15:05:00,477.6,477.85,477.49,477.83,5175.0,477.6,477.85,477.49,477.83,5175.0
2024-09-17 15:10:00,477.8,478.29,477.39,477.61,7816.0,477.8,478.29,477.39,477.61,7816.0
2024-09-17 15:15:00,477.73,478.14,477.64,478.14,9465.0,477.73,478.14,477.64,478.14,9465.0
2024-09-17 15:20:00,478.06,478.31,477.82,478.31,27075.0,478.06,478.31,477.82,478.31,27075.0
2024-09-17 15:25:00,478.41,479.64,478.41,479.64,1700.0,478.41,479.64,478.41,479.64,1700.0
2024-09-17 15:30:00,479.5,479.96,479.46,479.84,3949.0,479.5,479.96,479.46,479.84,3949.0
2024-09-17 15:35:00,479.53,480.22,479.43,480.21,3827.0,479.53,480.22,479.43,480.21,3827.0
2024-09-17 15:40:00,480.49,480.49,479.77,480.14,14385.0,480.49,480.49,479.77,480.14,14385.0
2024-09-17 15:45:00,480.09,480.87,479.85,480.05,23617.0,480.09,480.87,479.85,480.05,23617.0
2024-09-17 15:50:00,480.03,480.46,478.97,480.27,21583.0,480.03,480.46,478.97,480.27,21583.0
2024-09-17 15:55:00,480.35,481.54,480.34,481.26,54649.0,480.35,481.54,480.34,481.26,54649.0
2024-09-18 09:30:00,483.34,483.78,479.14,480.56,12828.0,483.34,483.78,479.14,480.56,12828.0
2024-09-18 09:35:00,480.98,482.03,480.98,481.66,1523.0,480.98,482.03,480.98,481.66,1523.0
2024-09-18 09:40:00,482.81,482.81,480.79,480.87,1258.0,482.81,482.81,480.79,480.87,1258.0
2024-09-18 09:45:00,480.88,481.64,480.25,481.23,2414.0,480.88,481.64,480.25,481.23,2414.0
2024-09-18 09:50:00,481.5,482.31,481.01,481.06,1820.0,481.5,482.31,481.01,481.06,1820.0
2024-09-18 09:55:00,481.37,483.17,481.37,482.83,1500.0,481.37,483.17,481.37,482.83,1500.0
2024-09-18 10:00:00,482.38,482.59,481.94,482.05,2000.0,482.38,482.59,481.94,482.05,2000.0
2024-09-18 10:05:00,481.87,482.43,481.58,482.43,2800.0,481.87,482.43,481.58,482.43,2800.0
2024-09-18 10:10:00,482.16,482.62,481.0,481.12,3734.0,482.16,482.62,481.0,481.12,3734.0
2024-09-18 10:15:00,481.11,481.93,480.63,481.22,2114.0,481.11,481.93,480.63,481.22,2114.0
2024-09-18 10:20:00,481.67,481.92,481.39,481.54,1595.0,481.67,481.92,481.39,481.54,1595.0
2024-09-18 10:25:00,481.15,481.65,480.35,480.35,1812.0,481.15,481.65,480.35,480.35,1812.0
2024-09-18 10:30:00,480.33,481.62,480.28,481.13,3586.0,480.33,481.62,480.28,481.13,3586.0
2024-09-18 10:35:00,480.76,481.21,480.5,480.5,4077.0,480.76,481.21,480.5,480.5,4077.0
2024-09-18 10:40:00,480.5,481.65,480.49,481.14,2582.0,480.5,481.65,480.49,481.14,2582.0
2024-09-18 10:45:00,480.91,481.41,480.7,481.14,3406.0,480.91,481.41,480.7,481.14,3406.0
2024-09-18 10:50:00,481.06,482.19,480.78,482.17,2400.0,481.06,482.19,480.78,482.17,2400.0
2024-09-18 10:55:00,481.61,481.61,480.36,481.2,4417.0,481.61,481.61,480.36,481.2,4417.0
2024-09-18 11:00:00,481.04,481.41,480.29,480.36,1420.0,481.04,481.41,480.29,480.36,1420.0
2024-09-18 11:05:00,480.55,481.27,480.4,480.4,3852.0,480.55,481.27,480.4,480.4,3852.0
2024-09-18 11:10:00,479.68,479.79,479.17,479.31,2439.0,479.68,479.79,479.17,479.31,2439.0
2024-09-18 11:15:00,478.97,479.36,478.68,478.78,3150.0,478.97,479.36,478.68,478.78,3150.0
2024-09-18 11:20:00,478.81,479.37,478.8,478.96,2400.0,478.81,479.37,478.8,478.96,2400.0
2024-09-18 11:25:00,478.4,479.35,478.13,479.34,3160.0,478.4,479.35,478.13,479.34,3160.0
2024-09-18 11:30:00,478.91,479.38,478.66,479.12,2716.0,478.91,479.38,478.66,479.12,2716.0
2024-09-18 11:35:00,479.13,479.41,478.67,478.88,1586.0,479.13,479.41,478.67,478.88,1586.0
2024-09-18 11:40:00,479.25,479.25,478.42,478.98,779.0,479.25,479.25,478.42,478.98,779.0
2024-09-18 11:45:00,478.57,478.9,478.22,478.22,1567.0,478.57,478.9,478.22,478.22,1567.0
2024-09-18 11:50:00,478.2,478.67,478.18,478.38,1124.0,478.2,478.67,478.18,478.38,1124.0
2024-09-18 11:55:00,478.4,479.05,478.4,478.46,4171.0,478.4,479.05,478.4,478.46,4171.0
2024-09-18 12:00:00,478.6,478.6,478.42,478.45,500.0,478.6,478.6,478.42,478.45,500.0
2024-09-18 12:05:00,478.25,479.05,478.18,479.05,1974.0,478.25,479.05,478.18,479.05,1974.0
2024-09-18 12:10:00,478.72,478.96,478.49,478.66,721.0,478.72,478.96,478.49,478.66,721.0
2024-09-18 12:15:00,478.31,479.03,477.89,477.89,1174.0,478.31,479.03,477.89,477.89,1174.0
2024-09-18 12:20:00,477.86,478.61,477.86,478.34,2525.0,477.86,478.61,477.86,478.34,2525.0
2024-09-18 12:25:00,478.42,479.02,478.3,479.02,3004.0,478.42,479.02,478.3,479.02,3004.0
2024-09-18 12:30:00,478.53,479.03,478.12,478.12,1176.0,478.53,479.03,478.12,478.12,1176.0
2024-09-18 12:35:00,478.32,479.11,478.12,478.94,3312.0,478.32,479.11,478.12,478.94,3312.0
2024-09-18 12:40:00,478.81,479.12,478.62,479.12,767.0,478.81,479.12,478.62,479.12,767.0
2024-09-18 12:45:00,478.88,478.97,478.16,478.97,1373.0,478.88,478.97,478.16,478.97,1373.0
2024-09-18 12:50:00,478.52,478.9,478.36,478.9,2133.0,478.52,478.9,478.36,478.9,2133.0
2024-09-18 12:55:00,478.6,478.92,478.56,478.92,2127.0,478.6,478.92,478.56,478.92,2127.0
2024-09-18 13:00:00,478.92,479.5,478.57,479.17,4106.0,478.92,479.5,478.57,479.17,4106.0
2024-09-18 13:05:00,479.47,479.5,479.0,479.25,2072.0,479.47,479.5,479.0,479.25,2072.0
2024-09-18 13:10:00,479.1,479.47,478.83,479.35,5211.0,479.1,479.47,478.83,479.35,5211.0
2024-09-18 13:15:00,478.78,479.34,478.73,478.77,1322.0,478.78,479.34,478.73,478.77,1322.0
2024-09-18 13:20:00,479.05,479.05,478.22,478.42,1505.0,479.05,479.05,478.22,478.42,1505.0
2024-09-18 13:25:00,478.61,478.89,478.35,478.73,2190.0,478.61,478.89,478.35,478.73,2190.0
2024-09-18 13:30:00,478.62,479.24,478.62,479.24,2188.0,478.62,479.24,478.62,479.24,2188.0
2024-09-18 13:35:00,478.79,478.79,478.32,478.59,997.0,478.79,478.79,478.32,478.59,997.0
2024-09-18 13:40:00,478.34,478.72,478.0,478.0,1094.0,478.34,478.72,478.0,478.0,1094.0
2024-09-18 13:45:00,477.9,478.41,477.87,478.41,2074.0,477.9,478.41,477.87,478.41,2074.0
2024-09-18 13:50:00,478.05,478.31,477.74,477.8,2286.0,478.05,478.31,477.74,477.8,2286.0
2024-09-18 13:55:00,477.8,478.69,477.55,477.7,2587.0,477.8,478.69,477.55,477.7,2587.0
2024-09-18 14:00:00,478.04,482.62,476.92,480.78,7920.0,478.04,482.62,476.92,480.78,7920.0
2024-09-18 14:05:00,481.38,481.39,478.84,478.92,6306.0,481.38,481.39,478.84,478.92,6306.0
2024-09-18 14:10:00,479.09,479.66,477.24,477.98,5215.0,479.09,479.66,477.24,477.98,5215.0
2024-09-18 14:15:00,477.52,478.42,477.38,477.64,7006.0,477.52,478.42,477.38,477.64,7006.0
2024-09-18 14:20:00,477.97,478.36,477.01,477.01,2478.0,477.97,478.36,477.01,477.01,2478.0
2024-09-18 14:25:00,477.05,477.56,476.43,476.56,3111.0,477.05,477.56,476.43,476.56,3111.0
2024-09-18 14:30:00,476.06,477.28,476.06,476.82,1400.0,476.06,477.28,476.06,476.82,1400.0
2024-09-18 14:35:00,477.12,477.39,476.36,477.39,6746.0,477.12,477.39,476.36,477.39,6746.0
2024-09-18 14:40:00,476.81,477.3,476.12,476.74,5137.0,476.81,477.3,476.12,476.74,5137.0
2024-09-18 14:45:00,476.22,477.56,476.2,477.27,4321.0,476.22,477.56,476.2,477.27,4321.0
2024-09-18 14:50:00,477.16,478.27,477.15,477.67,5072.0,477.16,478.27,477.15,477.67,5072.0
2024-09-18 14:55:00,477.6,478.36,477.42,477.42,3860.0,477.6,478.36,477.42,477.42,3860.0
2024-09-18 15:00:00,477.08,477.19,476.28,476.95,3525.0,477.08,477.19,476.28,476.95,3525.0
2024-09-18 15:05:00,476.64,477.25,476.22,477.25,3319.0,476.64,477.25,476.22,477.25,3319.0
2024-09-18 15:10:00,477.0,477.7,476.64,477.53,5034.0,477.0,477.7,476.64,477.53,5034.0
2024-09-18 15:15:00,477.55,477.82,477.09,477.29,3778.0,477.55,477.82,477.09,477.29,3778.0
2024-09-18 15:20:00,477.27,477.27,475.9,476.95,5527.0,477.27,477.27,475.9,476.95,5527.0
2024-09-18 15:25:00,477.13,478.0,476.86,477.26,6468.0,477.13,478.0,476.86,477.26,6468.0
2024-09-18 15:30:00,477.02,478.11,476.22,476.68,7451.0,477.02,478.11,476.22,476.68,7451.0
2024-09-18 15:35:00,476.45,476.93,475.72,475.98,5060.0,476.45,476.93,475.72,475.98,5060.0
2024-09-18 15:40:00,475.72,476.05,475.5,475.5,4490.0,475.72,476.05,475.5,475.5,4490.0
2024-09-18 15:45:00,475.49,475.49,474.25,474.6,6789.0,475.49,475.49,474.25,474.6,6789.0
2024-09-18 15:50:00,474.6,475.15,474.32,474.91,18990.0,474.6,475.15,474.32,474.91,18990.0
2024-09-18 15:55:00,474.89,474.94,473.75,474.16,34346.0,474.89,474.94,473.75,474.16,34346.0
2024-09-19 09:30:00,477.7,478.12,476.5,477.31,11499.0,477.7,478.12,476.5,477.31,11499.0
2024-09-19 09:35:00,478.9,478.92,477.39,477.58,2440.0,478.9,478.92,477.39,477.58,2440.0
2024-09-19 09:40:00,477.96,479.0,477.83,478.4,4190.0,477.96,479.0,477.83,478.4,4190.0
2024-09-19 09:45:00,478.01,478.95,478.01,478.55,16786.0,478.01,478.95,478.01,478.55,16786.0
2024-09-19 09:50:00,478.7,478.7,477.37,477.88,7766.0,478.7,478.7,477.37,477.88,7766.0
2024-09-19 09:55:00,477.53,478.67,477.18,478.43,7938.0,477.53,478.67,477.18,478.43,7938.0
2024-09-19 10:00:00,478.45,479.01,477.8,477.8,3740.0,478.45,479.01,477.8,477.8,3740.0
2024-09-19 10:05:00,477.5,477.5,476.54,476.88,5935.0,477.5,477.5,476.54,476.88,5935.0
2024-09-19 10:10:00,476.27,478.39,476.26,477.5,4970.0,476.27,478.39,476.26,477.5,4970.0
2024-09-19 10:15:00,477.8,479.13,477.56,479.13,4300.0,477.8,479.13,477.56,479.13,4300.0
2024-09-19 10:20:00,478.9,479.06,478.42,478.46,2022.0,478.9,479.06,478.42,478.46,2022.0
2024-09-19 10:25:00,479.0,479.0,477.92,478.31,9902.0,479.0,479.0,477.92,478.31,9902.0
2024-09-19 10:30:00,478.46,479.87,478.46,479.87,2003.0,478.46,479.87,478.46,479.87,2003.0
2024-09-19 10:35:00,479.79,480.19,479.41,480.13,3035.0,479.79,480.19,479.41,480.13,3035.0
2024-09-19 10:40:00,480.09,480.31,479.84,480.03,2016.0,480.09,480.31,479.84,480.03,2016.0
2024-09-19 10:45:00,479.71,479.92,479.45,479.75,2412.0,479.71,479.92,479.45,479.75,2412.0
2024-09-19 10:50:00,479.52,479.6,479.39,479.4,2376.0,479.52,479.6,479.39,479.4,2376.0
2024-09-19 10:55:00,479.5,480.06,479.08,480.0,6484.0,479.5,480.06,479.08,480.0,6484.0
2024-09-19 11:00:00,479.69,480.65,479.69,480.65,4332.0,479.69,480.65,479.69,480.65,4332.0
2024-09-19 11:05:00,480.63,480.63,479.06,479.12,5143.0,480.63,480.63,479.06,479.12,5143.0
2024-09-19 11:10:00,479.65,481.55,479.65,481.5,4704.0,479.65,481.55,479.65,481.5,4704.0
2024-09-19 11:15:00,481.7,481.7,480.37,481.45,4866.0,481.7,481.7,480.37,481.45,4866.0
2024-09-19 11:20:00,481.76,482.0,481.17,481.48,3478.0,481.76,482.0,481.17,481.48,3478.0
2024-09-19 11:25:00,481.61,481.92,481.24,481.46,3171.0,481.61,481.92,481.24,481.46,3171.0
2024-09-19 11:30:00,481.64,481.84,480.92,480.92,4219.0,481.64,481.84,480.92,480.92,4219.0
2024-09-19 11:35:00,481.22,481.51,480.68,480.94,3044.0,481.22,481.51,480.68,480.94,3044.0
2024-09-19 11:40:00,480.83,481.06,480.5,480.65,3534.0,480.83,481.06,480.5,480.65,3534.0
2024-09-19 11:45:00,480.73,480.73,480.04,480.05,4275.0,480.73,480.73,480.04,480.05,4275.0
2024-09-19 11:50:00,480.05,480.26,479.24,479.36,13263.0,480.05,480.26,479.24,479.36,13263.0
2024-09-19 11:55:00,479.64,479.79,478.25,478.25,3796.0,479.64,479.79,478.25,478.25,3796.0
2024-09-19 12:00:00,478.89,479.8,478.88,479.07,3138.0,478.89,479.8,478.88,479.07,3138.0
2024-09-19 12:05:00,479.46,479.54,479.07,479.35,1023.0,479.46,479.54,479.07,479.35,1023.0
2024-09-19 12:10:00,479.07,479.34,478.9,479.05,3239.0,479.07,479.34,478.9,479.05,3239.0
2024-09-19 12:15:00,479.09,479.9,478.77,479.71,3442.0,479.09,479.9,478.77,479.71,3442.0
2024-09-19 12:20:00,479.63,479.72,479.33,479.6,1194.0,479.63,479.72,479.33,479.6,1194.0
2024-09-19 12:25:00,479.59,479.9,479.3,479.3,2210.0,479.59,479.9,479.3,479.3,2210.0
2024-09-19 12:30:00,479.44,479.49,478.93,478.93,2513.0,479.44,479.49,478.93,478.93,2513.0
2024-09-19 12:35:00,479.19,480.15,478.89,480.15,22163.0,479.19,480.15,478.89,480.15,22163.0
2024-09-19 12:40:00,479.81,480.37,479.81,480.28,1939.0,479.81,480.37,479.81,480.28,1939.0
2024-09-19 12:45:00,480.29,481.42,480.29,481.42,3213.0,480.29,481.42,480.29,481.42,3213.0
2024-09-19 12:50:00,481.47,481.47,480.68,480.84,1440.0,481.47,481.47,480.68,480.84,1440.0
2024-09-19 12:55:00,480.73,480.73,479.75,480.43,1919.0,480.73,480.73,479.75,480.43,1919.0
2024-09-19 13:00:00,480.56,480.72,480.21,480.72,1252.0,480.56,480.72,480.21,480.72,1252.0
2024-09-19 13:05:00,480.66,480.73,479.96,480.35,2962.0,480.66,480.73,479.96,480.35,2962.0
2024-09-19 13:10:00,480.28,481.0,480.05,480.88,3362.0,480.28,481.0,480.05,480.88,3362.0
2024-09-19 13:15:00,480.61,481.8,480.61,481.8,1523.0,480.61,481.8,480.61,481.8,1523.0
2024-09-19 13:20:00,482.02,482.04,481.47,481.76,1886.0,482.02,482.04,481.47,481.76,1886.0
2024-09-19 13:25:00,481.77,481.93,481.11,481.11,2279.0,481.77,481.93,481.11,481.11,2279.0
2024-09-19 13:30:00,481.19,481.71,481.19,481.4,2510.0,481.19,481.71,481.19,481.4,2510.0
2024-09-19 13:35:00,481.34,482.21,481.24,481.54,2388.0,481.34,482.21,481.24,481.54,2388.0
2024-09-19 13:40:00,481.49,482.14,481.48,481.68,2193.0,481.49,482.14,481.48,481.68,2193.0
2024-09-19 13:45:00,481.89,482.61,481.88,482.41,960.0,481.89,482.61,481.88,482.41,960.0
2024-09-19 13:50:00,482.61,482.87,482.23,482.63,2598.0,482.61,482.87,482.23,482.63,2598.0
2024-09-19 13:55:00,482.7,482.96,482.52,482.52,729.0,482.7,482.96,482.52,482.52,729.0
2024-09-19 14:00:00,482.99,483.54,482.83,483.33,5852.0,482.99,483.54,482.83,483.33,5852.0
2024-09-19 14:05:00,483.45,483.98,483.3,483.5,9449.0,483.45,483.98,483.3,483.5,9449.0
2024-09-19 14:10:00,483.38,483.91,482.95,483.08,16113.0,483.38,483.91,482.95,483.08,16113.0
2024-09-19 14:15:00,483.13,483.13,480.93,480.94,2387.0,483.13,483.13,480.93,480.94,2387.0
2024-09-19 14:20:00,481.31,481.31,480.18,480.5,6200.0,481.31,481.31,480.18,480.5,6200.0
2024-09-19 14:25:00,480.24,480.44,480.15,480.4,1504.0,480.24,480.44,480.15,480.4,1504.0
2024-09-19 14:30:00,480.41,480.43,479.8,479.86,1000.0,480.41,480.43,479.8,479.86,1000.0
2024-09-19 14:35:00,479.69,480.78,479.65,480.57,3652.0,479.69,480.78,479.65,480.57,3652.0
2024-09-19 14:40:00,480.77,480.77,480.14,480.29,447.0,480.77,480.77,480.14,480.29,447.0
2024-09-19 14:45:00,480.05,480.66,479.72,480.43,5692.0,480.05,480.66,479.72,480.43,5692.0
2024-09-19 14:50:00,480.57,480.7,480.1,480.25,3400.0,480.57,480.7,480.1,480.25,3400.0
2024-09-19 14:55:00,480.55,480.57,480.03,480.07,3107.0,480.55,480.57,480.03,480.07,3107.0
2024-09-19 15:00:00,480.05,480.38,479.67,480.38,4206.0,480.05,480.38,479.67,480.38,4206.0
2024-09-19 15:05:00,480.14,480.45,479.41,479.9,4266.0,480.14,480.45,479.41,479.9,4266.0
2024-09-19 15:10:00,479.59,480.06,479.41,479.43,1748.0,479.59,480.06,479.41,479.43,1748.0
2024-09-19 15:15:00,479.17,479.54,478.06,478.44,1600.0,479.17,479.54,478.06,478.44,1600.0
2024-09-19 15:20:00,478.44,478.47,477.88,478.47,2777.0,478.44,478.47,477.88,478.47,2777.0
2024-09-19 15:25:00,478.49,478.6,477.54,477.59,3281.0,478.49,478.6,477.54,477.59,3281.0
2024-09-19 15:30:00,477.65,478.58,477.35,478.28,6693.0,477.65,478.58,477.35,478.28,6693.0
2024-09-19 15:35:00,478.4,478.61,477.95,478.25,5006.0,478.4,478.61,477.95,478.25,5006.0
2024-09-19 15:40:00,478.25,478.39,477.25,477.46,9364.0,478.25,478.39,477.25,477.46,9364.0
2024-09-19 15:45:00,477.39,478.1,477.32,477.97,16935.0,477.39,478.1,477.32,477.97,16935.0
2024-09-19 15:50:00,477.97,477.97,476.68,477.84,26148.0,477.97,477.97,476.68,477.84,26148.0
2024-09-19 15:55:00,478.0,478.23,477.57,477.71,35354.0,478.0,478.23,477.57,477.71,35354.0
2024-09-20 09:30:00,474.36,474.61,473.18,474.51,236932.0,474.36,474.61,473.18,474.51,236932.0
2024-09-20 09:35:00,474.0,474.36,473.17,473.8,3320.0,474.0,474.36,473.17,473.8,3320.0
2024-09-20 09:40:00,473.9,474.29,473.15,473.7,5240.0,473.9,474.29,473.15,473.7,5240.0
2024-09-20 09:45:00,473.75,474.93,473.75,474.36,3082.0,473.75,474.93,473.75,474.36,3082.0
2024-09-20 09:50:00,474.36,474.69,472.62,472.62,5983.0,474.36,474.69,472.62,472.62,5983.0
2024-09-20 09:55:00,472.89,473.61,472.73,472.81,4091.0,472.89,473.61,472.73,472.81,4091.0
2024-09-20 10:00:00,473.31,473.64,472.71,473.5,5967.0,473.31,473.64,472.71,473.5,5967.0
2024-09-20 10:05:00,473.81,474.05,472.85,473.18,4895.0,473.81,474.05,472.85,473.18,4895.0
2024-09-20 10:10:00,473.19,473.19,470.75,472.35,14274.0,473.19,473.19,470.75,472.35,14274.0
2024-09-20 10:15:00,472.03,472.25,471.61,471.92,15409.0,472.03,472.25,471.61,471.92,15409.0
2024-09-20 10:20:00,471.94,473.74,471.59,472.67,23824.0,471.94,473.74,471.59,472.67,23824.0
2024-09-20 10:25:00,473.17,473.36,472.07,472.13,2074.0,473.17,473.36,472.07,472.13,2074.0
2024-09-20 10:30:00,472.53,472.53,471.46,472.03,1705.0,472.53,472.53,471.46,472.03,1705.0
2024-09-20 10:35:00,471.7,472.39,471.7,472.25,3651.0,471.7,472.39,471.7,472.25,3651.0
2024-09-20 10:40:00,472.57,472.57,471.95,472.55,2700.0,472.57,472.57,471.95,472.55,2700.0
2024-09-20 10:45:00,472.4,472.55,471.95,472.11,1875.0,472.4,472.55,471.95,472.11,1875.0
2024-09-20 10:50:00,472.1,472.51,471.77,471.92,2563.0,472.1,472.51,471.77,471.92,2563.0
2024-09-20 10:55:00,471.16,471.49,470.8,470.9,2939.0,471.16,471.49,470.8,470.9,2939.0
2024-09-20 11:00:00,470.93,470.93,470.29,470.5,7701.0,470.93,470.93,470.29,470.5,7701.0
2024-09-20 11:05:00,470.5,470.67,470.01,470.01,2397.0,470.5,470.67,470.01,470.01,2397.0
2024-09-20 11:10:00,469.49,469.64,468.96,469.43,5367.0,469.49,469.64,468.96,469.43,5367.0
2024-09-20 11:15:00,469.3,469.3,468.34,468.84,5042.0,469.3,469.3,468.34,468.84,5042.0
2024-09-20 11:20:00,468.66,468.88,467.92,468.41,4052.0,468.66,468.88,467.92,468.41,4052.0
2024-09-20 11:25:00,468.46,469.42,468.46,469.42,1106.0,468.46,469.42,468.46,469.42,1106.0
2024-09-20 11:30:00,469.15,469.24,468.73,468.73,1187.0,469.15,469.24,468.73,468.73,1187.0
2024-09-20 11:35:00,469.14,469.96,469.09,469.64,2500.0,469.14,469.96,469.09,469.64,2500.0
2024-09-20 11:40:00,469.66,470.01,469.36,469.36,2505.0,469.66,470.01,469.36,469.36,2505.0
2024-09-20 11:45:00,469.41,469.7,469.33,469.57,2105.0,469.41,469.7,469.33,469.57,2105.0
2024-09-20 11:50:00,469.09,469.24,468.85,469.16,1200.0,469.09,469.24,468.85,469.16,1200.0
2024-09-20 11:55:00,468.85,468.99,468.09,468.25,6842.0,468.85,468.99,468.09,468.25,6842.0
2024-09-20 12:00:00,468.13,468.25,467.76,467.93,18017.0,468.13,468.25,467.76,467.93,18017.0
2024-09-20 12:05:00,467.93,467.93,466.77,466.78,14668.0,467.93,467.93,466.77,466.78,14668.0
2024-09-20 12:10:00,466.86,466.96,466.13,466.14,9323.0,466.86,466.96,466.13,466.14,9323.0
2024-09-20 12:15:00,466.2,466.42,465.53,465.64,26104.0,466.2,466.42,465.53,465.64,26104.0
2024-09-20 12:20:00,465.71,467.21,465.65,467.19,7789.0,465.71,467.21,465.65,467.19,7789.0
2024-09-20 12:25:00,467.03,467.89,467.02,467.89,3053.0,467.03,467.89,467.02,467.89,3053.0
2024-09-20 12:30:00,468.08,468.43,467.64,467.75,1222.0,468.08,468.43,467.64,467.75,1222.0
2024-09-20 12:35:00,467.67,467.71,467.18,467.38,1480.0,467.67,467.71,467.18,467.38,1480.0
2024-09-20 12:40:00,467.46,467.72,467.4,467.72,1200.0,467.46,467.72,467.4,467.72,1200.0
2024-09-20 12:45:00,467.73,468.01,467.3,467.46,2070.0,467.73,468.01,467.3,467.46,2070.0
2024-09-20 12:50:00,467.23,467.34,467.17,467.21,836.0,467.23,467.34,467.17,467.21,836.0
2024-09-20 12:55:00,467.37,467.97,466.82,467.75,4879.0,467.37,467.97,466.82,467.75,4879.0
2024-09-20 13:00:00,467.97,467.97,467.79,467.8,200.0,467.97,467.97,467.79,467.8,200.0
2024-09-20 13:05:00,467.99,468.42,467.96,468.42,2026.0,467.99,468.42,467.96,468.42,2026.0
2024-09-20 13:10:00,468.65,468.68,468.11,468.67,3001.0,468.65,468.68,468.11,468.67,3001.0
2024-09-20 13:15:00,468.74,469.46,468.55,469.29,801.0,468.74,469.46,468.55,469.29,801.0
2024-09-20 13:20:00,469.22,469.89,469.02,469.41,8106.0,469.22,469.89,469.02,469.41,8106.0
2024-09-20 13:25:00,469.18,469.22,468.69,469.13,2476.0,469.18,469.22,468.69,469.13,2476.0
2024-09-20 13:30:00,469.08,469.09,469.08,469.09,200.0,469.08,469.09,469.08,469.09,200.0
2024-09-20 13:35:00,468.93,468.93,468.4,468.72,3002.0,468.93,468.93,468.4,468.72,3002.0
2024-09-20 13:40:00,468.64,469.39,468.63,469.07,2554.0,468.64,469.39,468.63,469.07,2554.0
2024-09-20 13:45:00,469.08,469.13,468.92,468.92,400.0,469.08,469.13,468.92,468.92,400.0
2024-09-20 13:50:00,468.77,468.77,468.77,468.77,100.0,468.77,468.77,468.77,468.77,100.0
2024-09-20 13:55:00,468.48,468.89,468.48,468.89,300.0,468.48,468.89,468.48,468.89,300.0
2024-09-20 14:00:00,468.28,468.28,468.13,468.22,1575.0,468.28,468.28,468.13,468.22,1575.0
2024-09-20 14:05:00,467.85,467.99,467.41,467.99,1752.0,467.85,467.99,467.41,467.99,1752.0
2024-09-20 14:10:00,467.91,468.11,467.75,468.11,1100.0,467.91,468.11,467.75,468.11,1100.0
2024-09-20 14:15:00,467.86,468.18,467.73,467.73,614.0,467.86,468.18,467.73,467.73,614.0
2024-09-20 14:20:00,467.58,467.81,467.42,467.42,1195.0,467.58,467.81,467.42,467.42,1195.0
2024-09-20 14:25:00,467.56,467.94,467.0,467.15,8528.0,467.56,467.94,467.0,467.15,8528.0
2024-09-20 14:30:00,467.11,467.26,466.79,467.01,10549.0,467.11,467.26,466.79,467.01,10549.0
2024-09-20 14:35:00,466.74,466.74,466.72,466.72,300.0,466.74,466.74,466.72,466.72,300.0
2024-09-20 14:40:00,466.82,467.09,466.64,467.09,900.0,466.82,467.09,466.64,467.09,900.0
2024-09-20 14:45:00,467.2,467.2,465.91,465.94,7826.0,467.2,467.2,465.91,465.94,7826.0
2024-09-20 14:50:00,466.02,466.12,465.62,465.84,7109.0,466.02,466.12,465.62,465.84,7109.0
2024-09-20 14:55:00,465.64,465.64,465.17,465.19,5111.0,465.64,465.64,465.17,465.19,5111.0
2024-09-20 15:00:00,465.18,465.57,465.14,465.28,6090.0,465.18,465.57,465.14,465.28,6090.0
2024-09-20 15:05:00,465.25,465.25,464.33,464.61,4830.0,465.25,465.25,464.33,464.61,4830.0
2024-09-20 15:10:00,464.61,465.26,464.6,464.91,3600.0,464.61,465.26,464.6,464.91,3600.0
2024-09-20 15:15:00,464.98,464.98,464.5,464.83,2936.0,464.98,464.98,464.5,464.83,2936.0
2024-09-20 15:20:00,464.77,465.54,464.77,465.3,2336.0,464.77,465.54,464.77,465.3,2336.0
2024-09-20 15:25:00,465.24,465.42,464.8,464.8,6282.0,465.24,465.42,464.8,464.8,6282.0
2024-09-20 15:30:00,464.95,464.96,464.56,464.56,3117.0,464.95,464.96,464.56,464.56,3117.0
2024-09-20 15:35:00,464.58,465.27,464.58,465.27,31444.0,464.58,465.27,464.58,465.27,31444.0
2024-09-20 15:40:00,465.15,465.41,464.58,464.79,8949.0,465.15,465.41,464.58,464.79,8949.0
2024-09-20 15:45:00,464.79,464.79,463.81,464.03,16525.0,464.79,464.79,463.81,464.03,16525.0
2024-09-20 15:50:00,464.06,464.63,463.81,464.6,30391.0,464.06,464.63,463.81,464.6,30391.0
2024-09-20 15:55:00,464.87,465.72,464.54,464.92,51153.0,464.87,465.72,464.54,464.92,51153.0
2024-09-23 09:30:00,464.92,465.75,460.02,464.28,21060.0,464.92,465.75,460.02,464.28,21060.0
2024-09-23 09:35:00,463.16,463.57,461.47,462.06,2979.0,463.16,463.57,461.47,462.06,2979.0
2024-09-23 09:40:00,462.88,463.89,462.88,463.49,2370.0,462.88,463.89,462.88,463.49,2370.0
2024-09-23 09:45:00,463.34,464.48,462.49,462.98,3611.0,463.34,464.48,462.49,462.98,3611.0
2024-09-23 09:50:00,462.75,463.77,462.47,462.99,2770.0,462.75,463.77,462.47,462.99,2770.0
2024-09-23 09:55:00,463.0,463.42,462.94,463.37,2809.0,463.0,463.42,462.94,463.37,2809.0
2024-09-23 10:00:00,463.37,463.73,462.55,462.55,3595.0,463.37,463.73,462.55,462.55,3595.0
2024-09-23 10:05:00,462.7,463.44,462.4,463.43,3356.0,462.7,463.44,462.4,463.43,3356.0
2024-09-23 10:10:00,463.52,463.77,462.84,462.88,3187.0,463.52,463.77,462.84,462.88,3187.0
2024-09-23 10:15:00,462.72,462.91,462.01,462.01,4653.0,462.72,462.91,462.01,462.01,4653.0
2024-09-23 10:20:00,462.18,462.3,461.48,462.11,4089.0,462.18,462.3,461.48,462.11,4089.0
2024-09-23 10:25:00,461.9,461.92,461.0,461.62,3527.0,461.9,461.92,461.0,461.62,3527.0
2024-09-23 10:30:00,461.91,462.38,461.83,462.2,3412.0,461.91,462.38,461.83,462.2,3412.0
2024-09-23 10:35:00,462.21,462.21,461.5,461.5,2437.0,462.21,462.21,461.5,461.5,2437.0
2024-09-23 10:40:00,461.8,462.99,461.8,462.84,9665.0,461.8,462.99,461.8,462.84,9665.0
2024-09-23 10:45:00,462.61,462.93,462.38,462.38,2757.0,462.61,462.93,462.38,462.38,2757.0
2024-09-23 10:50:00,462.59,462.75,462.23,462.56,1525.0,462.59,462.75,462.23,462.56,1525.0
2024-09-23 10:55:00,462.75,462.75,462.36,462.75,2118.0,462.75,462.75,462.36,462.75,2118.0
2024-09-23 11:00:00,462.17,462.85,461.94,462.85,6088.0,462.17,462.85,461.94,462.85,6088.0
2024-09-23 11:05:00,462.89,462.89,462.3,462.3,1261.0,462.89,462.89,462.3,462.3,1261.0
2024-09-23 11:10:00,462.4,462.8,462.22,462.69,2722.0,462.4,462.8,462.22,462.69,2722.0
2024-09-23 11:15:00,462.44,462.8,462.38,462.7,2300.0,462.44,462.8,462.38,462.7,2300.0
2024-09-23 11:20:00,463.09,463.6,462.94,463.44,5139.0,463.09,463.6,462.94,463.44,5139.0
2024-09-23 11:25:00,463.44,463.49,463.2,463.43,2570.0,463.44,463.49,463.2,463.43,2570.0
2024-09-23 11:30:00,463.45,464.1,463.45,463.92,2658.0,463.45,464.1,463.45,463.92,2658.0
2024-09-23 11:35:00,464.12,464.38,463.88,464.38,3504.0,464.12,464.38,463.88,464.38,3504.0
2024-09-23 11:40:00,464.37,464.54,464.18,464.53,1500.0,464.37,464.54,464.18,464.53,1500.0
2024-09-23 11:45:00,464.53,464.91,464.47,464.8,2760.0,464.53,464.91,464.47,464.8,2760.0
2024-09-23 11:50:00,464.72,465.08,464.61,465.08,6636.0,464.72,465.08,464.61,465.08,6636.0
2024-09-23 11:55:00,465.08,465.08,464.54,464.9,2665.0,465.08,465.08,464.54,464.9,2665.0
2024-09-23 12:00:00,464.67,464.7,464.15,464.28,1799.0,464.67,464.7,464.15,464.28,1799.0
2024-09-23 12:05:00,464.28,464.48,463.89,464.25,2726.0,464.28,464.48,463.89,464.25,2726.0
2024-09-23 12:10:00,464.04,464.46,463.99,464.05,5019.0,464.04,464.46,463.99,464.05,5019.0
2024-09-23 12:15:00,463.84,464.04,462.99,463.13,2336.0,463.84,464.04,462.99,463.13,2336.0
2024-09-23 12:20:00,463.38,463.38,463.09,463.34,2402.0,463.38,463.38,463.09,463.34,2402.0
2024-09-23 12:25:00,463.37,463.39,462.61,462.84,4423.0,463.37,463.39,462.61,462.84,4423.0
2024-09-23 12:30:00,462.84,462.84,460.88,461.52,6290.0,462.84,462.84,460.88,461.52,6290.0
2024-09-23 12:35:00,461.72,462.11,460.89,460.89,6355.0,461.72,462.11,460.89,460.89,6355.0
2024-09-23 12:40:00,460.89,460.96,459.39,460.13,10405.0,460.89,460.96,459.39,460.13,10405.0
2024-09-23 12:45:00,459.97,460.81,459.9,460.81,2961.0,459.97,460.81,459.9,460.81,2961.0
2024-09-23 12:50:00,460.56,460.74,459.72,459.95,2414.0,460.56,460.74,459.72,459.95,2414.0
2024-09-23 12:55:00,459.78,460.14,459.45,459.65,2538.0,459.78,460.14,459.45,459.65,2538.0
2024-09-23 13:00:00,459.55,459.9,459.49,459.52,3122.0,459.55,459.9,459.49,459.52,3122.0
2024-09-23 13:05:00,459.52,459.86,459.5,459.74,1586.0,459.52,459.86,459.5,459.74,1586.0
2024-09-23 13:10:00,459.68,459.76,459.54,459.75,2050.0,459.68,459.76,459.54,459.75,2050.0
2024-09-23 13:15:00,459.56,459.76,459.33,459.67,5052.0,459.56,459.76,459.33,459.67,5052.0
2024-09-23 13:20:00,459.61,459.99,459.52,459.82,3030.0,459.61,459.99,459.52,459.82,3030.0
2024-09-23 13:25:00,459.76,459.97,459.25,459.97,11985.0,459.76,459.97,459.25,459.97,11985.0
2024-09-23 13:30:00,460.07,460.07,459.81,459.99,1100.0,460.07,460.07,459.81,459.99,1100.0
2024-09-23 13:35:00,460.22,460.22,459.85,460.08,2258.0,460.22,460.22,459.85,460.08,2258.0
2024-09-23 13:40:00,460.22,460.22,459.86,459.86,4700.0,460.22,460.22,459.86,459.86,4700.0
2024-09-23 13:45:00,460.04,460.22,459.8,459.94,3714.0,460.04,460.22,459.8,459.94,3714.0
2024-09-23 13:50:00,459.86,460.22,459.86,460.22,2137.0,459.86,460.22,459.86,460.22,2137.0
2024-09-23 13:55:00,460.04,460.12,459.56,459.95,4153.0,460.04,460.12,459.56,459.95,4153.0
2024-09-23 14:00:00,459.95,460.22,459.9,459.99,2966.0,459.95,460.22,459.9,459.99,2966.0
2024-09-23 14:05:00,460.05,460.22,459.99,459.99,2550.0,460.05,460.22,459.99,459.99,2550.0
2024-09-23 14:10:00,460.22,460.37,459.99,460.33,7709.0,460.22,460.37,459.99,460.33,7709.0
2024-09-23 14:15:00,460.34,460.9,460.33,460.9,6330.0,460.34,460.9,460.33,460.9,6330.0
2024-09-23 14:20:00,460.84,461.89,460.83,461.89,2600.0,460.84,461.89,460.83,461.89,2600.0
2024-09-23 14:25:00,461.82,461.82,461.41,461.79,3957.0,461.82,461.82,461.41,461.79,3957.0
2024-09-23 14:30:00,461.63,462.17,461.6,462.0,2996.0,461.63,462.17,461.6,462.0,2996.0
2024-09-23 14:35:00,462.03,462.24,462.0,462.13,1905.0,462.03,462.24,462.0,462.13,1905.0
2024-09-23 14:40:00,461.92,462.28,461.9,462.27,2680.0,461.92,462.28,461.9,462.27,2680.0
2024-09-23 14:45:00,462.36,462.43,462.21,462.28,2100.0,462.36,462.43,462.21,462.28,2100.0
2024-09-23 14:50:00,462.29,462.29,462.09,462.27,1802.0,462.29,462.29,462.09,462.27,1802.0
2024-09-23 14:55:00,462.41,462.45,462.0,462.17,3849.0,462.41,462.45,462.0,462.17,3849.0
2024-09-23 15:00:00,462.16,462.16,460.93,461.29,3813.0,462.16,462.16,460.93,461.29,3813.0
2024-09-23 15:05:00,461.15,461.15,460.41,460.41,1843.0,461.15,461.15,460.41,460.41,1843.0
2024-09-23 15:10:00,460.38,460.5,459.92,460.14,3890.0,460.38,460.5,459.92,460.14,3890.0
2024-09-23 15:15:00,460.1,460.3,459.9,459.91,10140.0,460.1,460.3,459.9,459.91,10140.0
2024-09-23 15:20:00,460.02,460.14,459.93,460.0,9187.0,460.02,460.14,459.93,460.0,9187.0
2024-09-23 15:25:00,459.87,460.05,459.34,459.34,5456.0,459.87,460.05,459.34,459.34,5456.0
2024-09-23 15:30:00,459.46,459.5,459.22,459.22,3072.0,459.46,459.5,459.22,459.22,3072.0
2024-09-23 15:35:00,459.2,459.2,458.55,458.6,5247.0,459.2,459.2,458.55,458.6,5247.0
2024-09-23 15:40:00,458.67,459.21,458.67,458.79,8183.0,458.67,459.21,458.67,458.79,8183.0
2024-09-23 15:45:00,458.95,459.06,458.71,458.82,4793.0,458.95,459.06,458.71,458.82,4793.0
2024-09-23 15:50:00,458.94,460.08,458.65,460.01,15742.0,458.94,460.08,458.65,460.01,15742.0
2024-09-23 15:55:00,459.81,460.28,459.51,459.95,32964.0,459.81,460.28,459.51,459.95,32964.0
2024-09-24 09:30:00,459.59,459.59,456.07,457.95,16503.0,459.59,459.59,456.07,457.95,16503.0
2024-09-24 09:35:00,457.23,458.8,457.23,457.96,2224.0,457.23,458.8,457.23,457.96,2224.0
2024-09-24 09:40:00,458.79,459.37,458.24,458.24,3013.0,458.79,459.37,458.24,458.24,3013.0
2024-09-24 09:45:00,458.07,460.14,458.0,460.13,12361.0,458.07,460.14,458.0,460.13,12361.0
2024-09-24 09:50:00,460.47,461.33,460.47,461.12,3771.0,460.47,461.33,460.47,461.12,3771.0
2024-09-24 09:55:00,460.59,462.19,459.96,461.69,5059.0,460.59,462.19,459.96,461.69,5059.0
2024-09-24 10:00:00,461.68,462.27,461.1,461.74,6227.0,461.68,462.27,461.1,461.74,6227.0
2024-09-24 10:05:00,461.97,462.04,461.65,461.68,2234.0,461.97,462.04,461.65,461.68,2234.0
2024-09-24 10:10:00,461.97,462.05,460.62,460.72,4056.0,461.97,462.05,460.62,460.72,4056.0
2024-09-24 10:15:00,460.72,461.29,460.71,461.29,2337.0,460.72,461.29,460.71,461.29,2337.0
2024-09-24 10:20:00,461.22,461.74,461.02,461.37,3438.0,461.22,461.74,461.02,461.37,3438.0
2024-09-24 10:25:00,461.48,461.48,460.5,460.99,5086.0,461.48,461.48,460.5,460.99,5086.0
2024-09-24 10:30:00,460.95,461.06,460.49,460.81,2660.0,460.95,461.06,460.49,460.81,2660.0
2024-09-24 10:35:00,461.01,461.06,460.69,460.91,1355.0,461.01,461.06,460.69,460.91,1355.0
2024-09-24 10:40:00,461.01,461.17,460.58,460.6,1818.0,461.01,461.17,460.58,460.6,1818.0
2024-09-24 10:45:00,460.53,460.91,460.52,460.64,2000.0,460.53,460.91,460.52,460.64,2000.0
2024-09-24 10:50:00,460.65,460.65,459.71,460.09,2020.0,460.65,460.65,459.71,460.09,2020.0
2024-09-24 10:55:00,459.94,460.6,459.94,460.33,1500.0,459.94,460.6,459.94,460.33,1500.0
2024-09-24 11:00:00,460.4,460.71,460.23,460.28,2562.0,460.4,460.71,460.23,460.28,2562.0
2024-09-24 11:05:00,460.53,462.05,460.41,461.88,1747.0,460.53,462.05,460.41,461.88,1747.0
2024-09-24 11:10:00,461.7,462.08,461.54,461.77,2505.0,461.7,462.08,461.54,461.77,2505.0
2024-09-24 11:15:00,461.83,462.17,461.59,462.14,2900.0,461.83,462.17,461.59,462.14,2900.0
2024-09-24 11:20:00,462.0,462.67,462.0,462.53,2166.0,462.0,462.67,462.0,462.53,2166.0
2024-09-24 11:25:00,462.35,463.72,462.35,463.49,7277.0,462.35,463.72,462.35,463.49,7277.0
2024-09-24 11:30:00,463.68,463.89,463.41,463.75,2278.0,463.68,463.89,463.41,463.75,2278.0
2024-09-24 11:35:00,463.66,463.66,463.2,463.2,1250.0,463.66,463.66,463.2,463.2,1250.0
2024-09-24 11:40:00,463.33,463.78,463.15,463.64,1677.0,463.33,463.78,463.15,463.64,1677.0
2024-09-24 11:45:00,463.64,463.65,463.06,463.06,1324.0,463.64,463.65,463.06,463.06,1324.0
2024-09-24 11:50:00,462.83,463.83,462.59,463.83,4063.0,462.83,463.83,462.59,463.83,4063.0
2024-09-24 11:55:00,463.84,464.46,463.84,464.22,2806.0,463.84,464.46,463.84,464.22,2806.0
2024-09-24 12:00:00,464.22,464.79,464.08,464.41,3263.0,464.22,464.79,464.08,464.41,3263.0
2024-09-24 12:05:00,464.16,464.31,464.0,464.0,900.0,464.16,464.31,464.0,464.0,900.0
2024-09-24 12:10:00,463.93,464.04,463.7,463.7,900.0,463.93,464.04,463.7,463.7,900.0
2024-09-24 12:15:00,463.86,464.07,463.43,463.64,2800.0,463.86,464.07,463.43,463.64,2800.0
2024-09-24 12:20:00,463.64,464.06,463.64,463.89,2627.0,463.64,464.06,463.64,463.89,2627.0
2024-09-24 12:25:00,463.87,464.49,463.72,464.49,10430.0,463.87,464.49,463.72,464.49,10430.0
2024-09-24 12:30:00,464.47,465.36,464.34,465.2,11177.0,464.47,465.36,464.34,465.2,11177.0
2024-09-24 12:35:00,465.35,465.64,465.24,465.64,3197.0,465.35,465.64,465.24,465.64,3197.0
2024-09-24 12:40:00,465.7,466.04,464.96,465.01,12950.0,465.7,466.04,464.96,465.01,12950.0
2024-09-24 12:45:00,464.65,464.65,463.56,463.66,4107.0,464.65,464.65,463.56,463.66,4107.0
2024-09-24 12:50:00,463.68,465.5,463.68,465.5,6395.0,463.68,465.5,463.68,465.5,6395.0
2024-09-24 12:55:00,465.25,465.33,464.88,465.17,9273.0,465.25,465.33,464.88,465.17,9273.0
2024-09-24 13:00:00,465.17,465.35,464.56,464.59,6203.0,465.17,465.35,464.56,464.59,6203.0
2024-09-24 13:05:00,464.58,465.36,464.41,465.33,5720.0,464.58,465.36,464.41,465.33,5720.0
2024-09-24 13:10:00,465.33,466.09,465.18,466.0,6373.0,465.33,466.09,465.18,466.0,6373.0
2024-09-24 13:15:00,465.82,465.98,465.61,465.71,8482.0,465.82,465.98,465.61,465.71,8482.0
2024-09-24 13:20:00,465.7,465.71,465.63,465.67,1098.0,465.7,465.71,465.63,465.67,1098.0
2024-09-24 13:25:00,465.47,465.47,464.79,464.8,2953.0,465.47,465.47,464.79,464.8,2953.0
2024-09-24 13:30:00,464.41,464.41,463.67,464.09,3521.0,464.41,464.41,463.67,464.09,3521.0
2024-09-24 13:35:00,464.43,465.04,464.36,465.04,3013.0,464.43,465.04,464.36,465.04,3013.0
2024-09-24 13:40:00,464.93,465.34,464.78,465.34,5089.0,464.93,465.34,464.78,465.34,5089.0
2024-09-24 13:45:00,465.23,465.52,465.22,465.24,2482.0,465.23,465.52,465.22,465.24,2482.0
2024-09-24 13:50:00,465.42,465.68,465.22,465.59,1308.0,465.42,465.68,465.22,465.59,1308.0
2024-09-24 13:55:00,465.58,465.58,464.88,464.91,19922.0,465.58,465.58,464.88,464.91,19922.0
2024-09-24 14:00:00,465.01,465.03,464.89,465.03,927.0,465.01,465.03,464.89,465.03,927.0
2024-09-24 14:05:00,465.02,465.02,465.01,465.01,1118.0,465.02,465.02,465.01,465.01,1118.0
2024-09-24 14:10:00,465.11,465.12,464.54,464.78,3139.0,465.11,465.12,464.54,464.78,3139.0
2024-09-24 14:15:00,464.71,464.77,463.55,464.02,4034.0,464.71,464.77,463.55,464.02,4034.0
2024-09-24 14:20:00,464.07,464.07,463.16,463.16,1383.0,464.07,464.07,463.16,463.16,1383.0
2024-09-24 14:25:00,463.36,463.36,462.61,462.61,908.0,463.36,463.36,462.61,462.61,908.0
2024-09-24 14:30:00,462.61,462.61,461.85,462.48,1772.0,462.61,462.61,461.85,462.48,1772.0
2024-09-24 14:35:00,462.92,463.96,462.71,463.96,5846.0,462.92,463.96,462.71,463.96,5846.0
2024-09-24 14:40:00,463.78,464.12,463.76,463.77,2459.0,463.78,464.12,463.76,463.77,2459.0
2024-09-24 14:45:00,463.95,463.95,463.51,463.8,1925.0,463.95,463.95,463.51,463.8,1925.0
2024-09-24 14:50:00,463.82,464.3,463.51,464.24,3331.0,463.82,464.3,463.51,464.24,3331.0
2024-09-24 14:55:00,464.35,464.41,463.46,463.69,8042.0,464.35,464.41,463.46,463.69,8042.0
2024-09-24 15:00:00,463.69,464.32,463.38,464.31,2471.0,463.69,464.32,463.38,464.31,2471.0
2024-09-24 15:05:00,464.27,464.42,464.16,464.31,1400.0,464.27,464.42,464.16,464.31,1400.0
2024-09-24 15:10:00,464.31,464.91,464.28,464.91,2638.0,464.31,464.91,464.28,464.91,2638.0
2024-09-24 15:15:00,464.78,465.29,464.71,465.02,900.0,464.78,465.29,464.71,465.02,900.0
2024-09-24 15:20:00,465.06,465.47,465.06,465.47,9338.0,465.06,465.47,465.06,465.47,9338.0
2024-09-24 15:25:00,465.47,465.64,465.42,465.47,3870.0,465.47,465.64,465.42,465.47,3870.0
2024-09-24 15:30:00,465.47,465.55,464.57,464.96,26807.0,465.47,465.55,464.57,464.96,26807.0
2024-09-24 15:35:00,465.18,465.56,464.83,465.3,4665.0,465.18,465.56,464.83,465.3,4665.0
2024-09-24 15:40:00,465.41,465.53,464.34,464.52,6735.0,465.41,465.53,464.34,464.52,6735.0
2024-09-24 15:45:00,464.52,464.59,463.5,463.79,6249.0,464.52,464.59,463.5,463.79,6249.0
2024-09-24 15:50:00,463.56,463.79,462.53,463.19,14900.0,463.56,463.79,462.53,463.19,14900.0
2024-09-24 15:55:00,462.79,463.21,462.5,462.99,35926.0,462.79,463.21,462.5,462.99,35926.0
2024-09-25 09:30:00,463.09,464.75,462.23,463.3,18862.0,463.09,464.75,462.23,463.3,18862.0
2024-09-25 09:35:00,462.58,464.88,462.58,464.43,3377.0,462.58,464.88,462.58,464.43,3377.0
2024-09-25 09:40:00,464.43,464.43,463.14,464.13,5576.0,464.43,464.43,463.14,464.13,5576.0
2024-09-25 09:45:00,464.13,464.74,463.76,463.76,2878.0,464.13,464.74,463.76,463.76,2878.0
2024-09-25 09:50:00,463.43,463.63,462.96,463.6,2487.0,463.43,463.63,462.96,463.6,2487.0
2024-09-25 09:55:00,463.76,464.17,462.51,462.51,9744.0,463.76,464.17,462.51,462.51,9744.0
2024-09-25 10:00:00,462.72,463.0,460.02,460.1,4940.0,462.72,463.0,460.02,460.1,4940.0
2024-09-25 10:05:00,460.29,460.29,459.38,459.39,6333.0,460.29,460.29,459.38,459.39,6333.0
2024-09-25 10:10:00,459.39,459.54,458.53,459.11,9867.0,459.39,459.54,458.53,459.11,9867.0
2024-09-25 10:15:00,459.36,460.58,459.18,460.1,2600.0,459.36,460.58,459.18,460.1,2600.0
2024-09-25 10:20:00,460.19,461.51,459.55,460.92,3597.0,460.19,461.51,459.55,460.92,3597.0
2024-09-25 10:25:00,460.9,461.99,460.9,461.62,2277.0,460.9,461.99,460.9,461.62,2277.0
2024-09-25 10:30:00,461.89,462.08,461.45,462.08,925.0,461.89,462.08,461.45,462.08,925.0
2024-09-25 10:35:00,462.12,462.56,460.65,461.82,3150.0,462.12,462.56,460.65,461.82,3150.0
2024-09-25 10:40:00,461.6,461.85,461.56,461.56,1530.0,461.6,461.85,461.56,461.56,1530.0
2024-09-25 10:45:00,461.85,461.94,460.74,460.92,3729.0,461.85,461.94,460.74,460.92,3729.0
2024-09-25 10:50:00,461.02,461.37,460.74,460.74,2135.0,461.02,461.37,460.74,460.74,2135.0
2024-09-25 10:55:00,460.49,460.68,460.1,460.3,1999.0,460.49,460.68,460.1,460.3,1999.0
2024-09-25 11:00:00,460.05,460.86,460.0,460.86,4142.0,460.05,460.86,460.0,460.86,4142.0
2024-09-25 11:05:00,461.13,461.29,461.07,461.21,1114.0,461.13,461.29,461.07,461.21,1114.0
2024-09-25 11:10:00,461.21,461.21,460.31,460.74,3267.0,461.21,461.21,460.31,460.74,3267.0
2024-09-25 11:15:00,460.41,461.17,460.41,461.17,873.0,460.41,461.17,460.41,461.17,873.0
2024-09-25 11:20:00,461.07,461.81,460.99,461.8,2246.0,461.07,461.81,460.99,461.8,2246.0
2024-09-25 11:25:00,461.92,462.06,461.49,461.56,2965.0,461.92,462.06,461.49,461.56,2965.0
2024-09-25 11:30:00,461.54,461.98,461.53,461.94,821.0,461.54,461.98,461.53,461.94,821.0
2024-09-25 11:35:00,462.07,462.21,461.83,461.84,2200.0,462.07,462.21,461.83,461.84,2200.0
2024-09-25 11:40:00,461.68,461.93,461.46,461.46,1000.0,461.68,461.93,461.46,461.46,1000.0
2024-09-25 11:45:00,461.87,461.95,461.25,461.82,900.0,461.87,461.95,461.25,461.82,900.0
2024-09-25 11:50:00,461.81,461.82,461.09,461.1,2583.0,461.81,461.82,461.09,461.1,2583.0
2024-09-25 11:55:00,460.87,460.98,460.66,460.98,3800.0,460.87,460.98,460.66,460.98,3800.0
2024-09-25 12:00:00,460.81,460.92,460.13,460.19,3174.0,460.81,460.92,460.13,460.19,3174.0
2024-09-25 12:05:00,460.17,460.44,459.79,459.79,4281.0,460.17,460.44,459.79,459.79,4281.0
2024-09-25 12:10:00,459.86,460.38,459.77,460.36,13527.0,459.86,460.38,459.77,460.36,13527.0
2024-09-25 12:15:00,460.17,460.75,460.14,460.73,1615.0,460.17,460.75,460.14,460.73,1615.0
2024-09-25 12:20:00,460.68,461.31,460.68,461.31,3185.0,460.68,461.31,460.68,461.31,3185.0
2024-09-25 12:25:00,461.42,461.85,461.2,461.85,2915.0,461.42,461.85,461.2,461.85,2915.0
2024-09-25 12:30:00,461.71,461.81,461.46,461.75,2674.0,461.71,461.81,461.46,461.75,2674.0
2024-09-25 12:35:00,461.75,462.1,461.47,461.48,4002.0,461.75,462.1,461.47,461.48,4002.0
2024-09-25 12:40:00,461.78,461.98,461.18,461.75,6372.0,461.78,461.98,461.18,461.75,6372.0
2024-09-25 12:45:00,462.14,462.44,461.74,462.16,5738.0,462.14,462.44,461.74,462.16,5738.0
2024-09-25 12:50:00,462.18,462.4,461.86,461.91,1300.0,462.18,462.4,461.86,461.91,1300.0
2024-09-25 12:55:00,461.64,461.82,461.5,461.5,1195.0,461.64,461.82,461.5,461.5,1195.0
2024-09-25 13:00:00,461.88,462.04,461.2,462.02,1298.0,461.88,462.04,461.2,462.02,1298.0
2024-09-25 13:05:00,462.02,462.21,461.94,461.94,839.0,462.02,462.21,461.94,461.94,839.0
2024-09-25 13:10:00,462.14,462.14,462.02,462.02,200.0,462.14,462.14,462.02,462.02,200.0
2024-09-25 13:15:00,461.99,462.11,461.75,461.82,2368.0,461.99,462.11,461.75,461.82,2368.0
2024-09-25 13:20:00,461.58,462.09,461.52,462.08,1674.0,461.58,462.09,461.52,462.08,1674.0
2024-09-25 13:25:00,461.8,461.8,461.4,461.62,2376.0,461.8,461.8,461.4,461.62,2376.0
2024-09-25 13:30:00,461.5,461.5,460.69,460.69,1150.0,461.5,461.5,460.69,460.69,1150.0
2024-09-25 13:35:00,460.49,460.94,460.49,460.79,1346.0,460.49,460.94,460.49,460.79,1346.0
2024-09-25 13:40:00,460.74,460.74,460.56,460.73,531.0,460.74,460.74,460.56,460.73,531.0
2024-09-25 13:45:00,460.93,460.96,460.7,460.96,776.0,460.93,460.96,460.7,460.96,776.0
2024-09-25 13:50:00,461.19,461.22,461.18,461.19,700.0,461.19,461.22,461.18,461.19,700.0
2024-09-25 13:55:00,461.18,461.27,460.88,461.0,1544.0,461.18,461.27,460.88,461.0,1544.0
2024-09-25 14:00:00,460.92,460.96,460.49,460.49,3744.0,460.92,460.96,460.49,460.49,3744.0
2024-09-25 14:05:00,460.64,460.81,460.0,460.02,2639.0,460.64,460.81,460.0,460.02,2639.0
2024-09-25 14:10:00,460.42,460.43,460.26,460.38,1012.0,460.42,460.43,460.26,460.38,1012.0
2024-09-25 14:15:00,459.92,460.24,459.66,460.06,4644.0,459.92,460.24,459.66,460.06,4644.0
2024-09-25 14:20:00,459.63,459.91,459.63,459.89,1118.0,459.63,459.91,459.63,459.89,1118.0
2024-09-25 14:25:00,460.08,460.31,459.93,460.09,1654.0,460.08,460.31,459.93,460.09,1654.0
2024-09-25 14:30:00,459.88,459.9,459.61,459.62,1313.0,459.88,459.9,459.61,459.62,1313.0
2024-09-25 14:35:00,459.62,459.96,459.62,459.77,1122.0,459.62,459.96,459.62,459.77,1122.0
2024-09-25 14:40:00,459.83,459.97,459.37,459.37,2837.0,459.83,459.97,459.37,459.37,2837.0
2024-09-25 14:45:00,459.46,459.57,459.21,459.21,1520.0,459.46,459.57,459.21,459.21,1520.0
2024-09-25 14:50:00,459.29,459.51,459.22,459.44,1022.0,459.29,459.51,459.22,459.44,1022.0
2024-09-25 14:55:00,459.16,459.78,459.16,459.78,312.0,459.16,459.78,459.16,459.78,312.0
2024-09-25 15:00:00,459.45,459.72,459.38,459.56,3244.0,459.45,459.72,459.38,459.56,3244.0
2024-09-25 15:05:00,459.41,459.84,459.41,459.82,1887.0,459.41,459.84,459.41,459.82,1887.0
2024-09-25 15:10:00,459.83,460.15,459.76,459.82,2887.0,459.83,460.15,459.76,459.82,2887.0
2024-09-25 15:15:00,460.01,460.26,460.01,460.09,2167.0,460.01,460.26,460.01,460.09,2167.0
2024-09-25 15:20:00,460.02,460.44,459.92,460.28,4475.0,460.02,460.44,459.92,460.28,4475.0
2024-09-25 15:25:00,460.5,460.58,460.29,460.58,2401.0,460.5,460.58,460.29,460.58,2401.0
2024-09-25 15:30:00,460.46,460.66,459.94,460.24,10657.0,460.46,460.66,459.94,460.24,10657.0
2024-09-25 15:35:00,460.21,460.79,460.2,460.54,5436.0,460.21,460.79,460.2,460.54,5436.0
2024-09-25 15:40:00,460.74,460.86,460.36,460.65,5219.0,460.74,460.86,460.36,460.65,5219.0
2024-09-25 15:45:00,460.65,461.2,460.64,461.2,3282.0,460.65,461.2,460.64,461.2,3282.0
2024-09-25 15:50:00,461.15,461.82,460.53,461.45,15609.0,461.15,461.82,460.53,461.45,15609.0
2024-09-25 15:55:00,461.61,461.81,461.02,461.8,34816.0,461.61,461.81,461.02,461.8,34816.0
2024-09-26 09:30:00,462.08,462.08,458.1,458.1,20275.0,462.08,462.08,458.1,458.1,20275.0
2024-09-26 09:35:00,459.28,459.36,458.3,459.3,2856.0,459.28,459.36,458.3,459.3,2856.0
2024-09-26 09:40:00,459.54,459.95,459.5,459.5,2921.0,459.54,459.95,459.5,459.5,2921.0
2024-09-26 09:45:00,459.7,460.96,459.14,460.35,7162.0,459.7,460.96,459.14,460.35,7162.0
2024-09-26 09:50:00,460.85,461.87,460.71,461.06,10515.0,460.85,461.87,460.71,461.06,10515.0
2024-09-26 09:55:00,461.43,461.51,460.4,461.5,4199.0,461.43,461.51,460.4,461.5,4199.0
2024-09-26 10:00:00,461.29,461.88,460.99,460.99,8808.0,461.29,461.88,460.99,460.99,8808.0
2024-09-26 10:05:00,460.76,460.76,460.12,460.25,1591.0,460.76,460.76,460.12,460.25,1591.0
2024-09-26 10:10:00,460.25,461.25,460.18,461.09,6439.0,460.25,461.25,460.18,461.09,6439.0
2024-09-26 10:15:00,460.88,461.33,460.88,461.32,575.0,460.88,461.33,460.88,461.32,575.0
2024-09-26 10:20:00,460.77,461.15,460.32,460.68,2100.0,460.77,461.15,460.32,460.68,2100.0
2024-09-26 10:25:00,460.78,461.24,460.62,461.02,4350.0,460.78,461.24,460.62,461.02,4350.0
2024-09-26 10:30:00,460.91,461.66,460.91,461.66,7628.0,460.91,461.66,460.91,461.66,7628.0
2024-09-26 10:35:00,461.64,462.42,461.52,462.4,6132.0,461.64,462.42,461.52,462.4,6132.0
2024-09-26 10:40:00,462.41,462.41,460.35,460.35,4627.0,462.41,462.41,460.35,460.35,4627.0
2024-09-26 10:45:00,460.5,460.5,459.72,459.92,6410.0,460.5,460.5,459.72,459.92,6410.0
2024-09-26 10:50:00,459.98,460.44,459.62,460.23,3215.0,459.98,460.44,459.62,460.23,3215.0
2024-09-26 10:55:00,460.06,460.71,459.99,460.71,5001.0,460.06,460.71,459.99,460.71,5001.0
2024-09-26 11:00:00,460.66,461.1,460.63,460.73,2580.0,460.66,461.1,460.63,460.73,2580.0
2024-09-26 11:05:00,460.73,461.6,460.72,461.56,5736.0,460.73,461.6,460.72,461.56,5736.0
2024-09-26 11:10:00,461.52,461.52,460.61,460.62,5410.0,461.52,461.52,460.61,460.62,5410.0
2024-09-26 11:15:00,460.89,460.91,460.51,460.52,1100.0,460.89,460.91,460.51,460.52,1100.0
2024-09-26 11:20:00,460.61,462.09,460.45,461.95,11228.0,460.61,462.09,460.45,461.95,11228.0
2024-09-26 11:25:00,462.09,463.11,461.78,463.11,3109.0,462.09,463.11,461.78,463.11,3109.0
2024-09-26 11:30:00,463.37,463.43,463.11,463.35,824.0,463.37,463.43,463.11,463.35,824.0
2024-09-26 11:35:00,463.24,464.41,463.13,463.89,11194.0,463.24,464.41,463.13,463.89,11194.0
2024-09-26 11:40:00,463.9,463.9,463.28,463.35,2900.0,463.9,463.9,463.28,463.35,2900.0
2024-09-26 11:45:00,463.36,464.21,463.36,463.91,2435.0,463.36,464.21,463.36,463.91,2435.0
2024-09-26 11:50:00,464.06,464.81,464.04,464.77,1300.0,464.06,464.81,464.04,464.77,1300.0
2024-09-26 11:55:00,464.83,465.32,464.52,464.86,4408.0,464.83,465.32,464.52,464.86,4408.0
2024-09-26 12:00:00,464.87,464.95,464.4,464.6,2361.0,464.87,464.95,464.4,464.6,2361.0
2024-09-26 12:05:00,464.6,464.99,464.3,464.79,2241.0,464.6,464.99,464.3,464.79,2241.0
2024-09-26 12:10:00,465.26,465.26,464.7,464.91,1471.0,465.26,465.26,464.7,464.91,1471.0
2024-09-26 12:15:00,464.91,464.91,464.27,464.28,3078.0,464.91,464.91,464.27,464.28,3078.0
2024-09-26 12:20:00,463.84,464.01,463.37,463.81,1918.0,463.84,464.01,463.37,463.81,1918.0
2024-09-26 12:25:00,463.53,463.8,463.26,463.33,1585.0,463.53,463.8,463.26,463.33,1585.0
2024-09-26 12:30:00,463.57,463.57,463.39,463.4,400.0,463.57,463.57,463.39,463.4,400.0
2024-09-26 12:35:00,463.13,463.7,463.12,463.41,1317.0,463.13,463.7,463.12,463.41,1317.0
2024-09-26 12:40:00,463.2,463.33,463.04,463.26,600.0,463.2,463.33,463.04,463.26,600.0
2024-09-26 12:45:00,463.02,463.02,463.02,463.02,108.0,463.02,463.02,463.02,463.02,108.0
2024-09-26 12:50:00,462.65,462.65,461.78,462.17,1827.0,462.65,462.65,461.78,462.17,1827.0
2024-09-26 12:55:00,461.99,461.99,461.4,461.63,2200.0,461.99,461.99,461.4,461.63,2200.0
2024-09-26 13:00:00,461.75,461.97,461.47,461.47,4510.0,461.75,461.97,461.47,461.47,4510.0
2024-09-26 13:05:00,461.66,461.66,461.44,461.44,200.0,461.66,461.66,461.44,461.44,200.0
2024-09-26 13:10:00,461.01,461.01,461.01,461.01,100.0,461.01,461.01,461.01,461.01,100.0
2024-09-26 13:15:00,461.0,461.29,460.88,461.29,1243.0,461.0,461.29,460.88,461.29,1243.0
2024-09-26 13:20:00,461.18,462.8,461.18,462.33,8918.0,461.18,462.8,461.18,462.33,8918.0
2024-09-26 13:25:00,462.34,462.34,462.34,462.34,400.0,462.34,462.34,462.34,462.34,400.0
2024-09-26 13:30:00,461.95,462.64,461.95,462.1,854.0,461.95,462.64,461.95,462.1,854.0
2024-09-26 13:35:00,462.05,462.08,461.45,461.45,1818.0,462.05,462.08,461.45,461.45,1818.0
2024-09-26 13:40:00,461.7,462.04,461.7,461.89,1363.0,461.7,462.04,461.7,461.89,1363.0
2024-09-26 13:45:00,461.83,461.83,461.67,461.67,242.0,461.83,461.83,461.67,461.67,242.0
2024-09-26 13:50:00,461.99,462.09,461.99,462.09,509.0,461.99,462.09,461.99,462.09,509.0
2024-09-26 13:55:00,462.17,462.45,462.17,462.45,321.0,462.17,462.45,462.17,462.45,321.0
2024-09-26 14:00:00,462.48,462.71,462.47,462.71,396.0,462.48,462.71,462.47,462.71,396.0
2024-09-26 14:05:00,462.88,462.88,462.81,462.81,300.0,462.88,462.88,462.81,462.81,300.0
2024-09-26 14:10:00,462.58,463.2,462.58,463.2,400.0,462.58,463.2,462.58,463.2,400.0
2024-09-26 14:15:00,463.07,463.41,462.99,462.99,2099.0,463.07,463.41,462.99,462.99,2099.0
2024-09-26 14:20:00,462.73,463.01,462.45,462.92,2197.0,462.73,463.01,462.45,462.92,2197.0
2024-09-26 14:25:00,462.6,462.6,462.13,462.14,300.0,462.6,462.6,462.13,462.14,300.0
2024-09-26 14:30:00,462.06,462.26,462.0,462.0,750.0,462.06,462.26,462.0,462.0,750.0
2024-09-26 14:35:00,462.1,462.16,462.1,462.16,300.0,462.1,462.16,462.1,462.16,300.0
2024-09-26 14:40:00,461.93,462.41,461.93,462.41,702.0,461.93,462.41,461.93,462.41,702.0
2024-09-26 14:45:00,462.38,462.49,462.14,462.49,600.0,462.38,462.49,462.14,462.49,600.0
2024-09-26 14:50:00,462.35,462.53,462.07,462.48,1181.0,462.35,462.53,462.07,462.48,1181.0
2024-09-26 14:55:00,462.91,462.91,462.08,462.08,2744.0,462.91,462.91,462.08,462.08,2744.0
2024-09-26 15:00:00,462.08,462.08,462.08,462.08,0.0,462.08,462.08,462.08,462.08,0.0
2024-09-26 15:05:00,462.12,462.55,461.83,462.25,4148.0,462.12,462.55,461.83,462.25,4148.0
2024-09-26 15:10:00,462.04,462.06,461.83,461.96,853.0,462.04,462.06,461.83,461.96,853.0
2024-09-26 15:15:00,461.88,461.99,461.75,461.99,1602.0,461.88,461.99,461.75,461.99,1602.0
2024-09-26 15:20:00,462.18,462.49,462.04,462.44,2163.0,462.18,462.49,462.04,462.44,2163.0
2024-09-26 15:25:00,462.5,462.67,462.44,462.44,1165.0,462.5,462.67,462.44,462.44,1165.0
2024-09-26 15:30:00,462.59,462.59,462.33,462.48,5905.0,462.59,462.59,462.33,462.48,5905.0
2024-09-26 15:35:00,462.56,462.72,462.11,462.48,4343.0,462.56,462.72,462.11,462.48,4343.0
2024-09-26 15:40:00,462.4,462.87,462.4,462.61,2908.0,462.4,462.87,462.4,462.61,2908.0
2024-09-26 15:45:00,462.58,462.86,462.55,462.72,1377.0,462.58,462.86,462.55,462.72,1377.0
2024-09-26 15:50:00,462.57,463.81,462.57,463.23,17838.0,462.57,463.81,462.57,463.23,17838.0
2024-09-26 15:55:00,462.99,463.31,462.69,463.22,27654.0,462.99,463.31,462.69,463.22,27654.0
2024-09-27 09:30:00,465.31,466.01,462.21,462.54,15886.0,465.31,466.01,462.21,462.54,15886.0
2024-09-27 09:35:00,463.49,464.93,463.49,464.93,904.0,463.49,464.93,463.49,464.93,904.0
2024-09-27 09:40:00,464.94,465.89,464.36,465.29,4589.0,464.94,465.89,464.36,465.29,4589.0
2024-09-27 09:45:00,465.91,466.48,465.4,465.82,1911.0,465.91,466.48,465.4,465.82,1911.0
2024-09-27 09:50:00,465.42,466.08,464.55,465.41,2209.0,465.42,466.08,464.55,465.41,2209.0
2024-09-27 09:55:00,465.23,465.39,464.77,465.36,1155.0,465.23,465.39,464.77,465.36,1155.0
2024-09-27 10:00:00,464.55,466.23,464.55,465.92,4181.0,464.55,466.23,464.55,465.92,4181.0
2024-09-27 10:05:00,466.14,466.66,465.99,466.66,1692.0,466.14,466.66,465.99,466.66,1692.0
2024-09-27 10:10:00,466.75,466.75,465.82,465.82,1041.0,466.75,466.75,465.82,465.82,1041.0
2024-09-27 10:15:00,466.33,466.33,465.55,465.99,1771.0,466.33,466.33,465.55,465.99,1771.0
2024-09-27 10:20:00,466.23,466.67,466.11,466.51,1616.0,466.23,466.67,466.11,466.51,1616.0
2024-09-27 10:25:00,466.22,467.15,466.22,466.74,11999.0,466.22,467.15,466.22,466.74,11999.0
2024-09-27 10:30:00,466.96,467.21,466.52,466.86,3564.0,466.96,467.21,466.52,466.86,3564.0
2024-09-27 10:35:00,467.3,467.51,466.91,467.11,5069.0,467.3,467.51,466.91,467.11,5069.0
2024-09-27 10:40:00,466.92,467.57,466.6,466.6,4173.0,466.92,467.57,466.6,466.6,4173.0
2024-09-27 10:45:00,466.37,466.65,465.73,466.15,4170.0,466.37,466.65,465.73,466.15,4170.0
2024-09-27 10:50:00,466.12,466.32,465.29,466.0,7973.0,466.12,466.32,465.29,466.0,7973.0
2024-09-27 10:55:00,466.32,467.36,466.0,466.74,7547.0,466.32,467.36,466.0,466.74,7547.0
2024-09-27 11:00:00,466.71,467.08,466.44,466.69,1875.0,466.71,467.08,466.44,466.69,1875.0
2024-09-27 11:05:00,466.3,466.71,466.24,466.5,1002.0,466.3,466.71,466.24,466.5,1002.0
2024-09-27 11:10:00,466.5,466.51,466.0,466.0,504.0,466.5,466.51,466.0,466.0,504.0
2024-09-27 11:15:00,466.1,466.6,466.0,466.47,1034.0,466.1,466.6,466.0,466.47,1034.0
2024-09-27 11:20:00,466.47,466.7,466.47,466.66,715.0,466.47,466.7,466.47,466.66,715.0
2024-09-27 11:25:00,466.59,466.73,466.22,466.71,2635.0,466.59,466.73,466.22,466.71,2635.0
2024-09-27 11:30:00,466.49,466.49,464.12,464.64,3060.0,466.49,466.49,464.12,464.64,3060.0
2024-09-27 11:35:00,464.86,464.95,464.25,464.65,1321.0,464.86,464.95,464.25,464.65,1321.0
2024-09-27 11:40:00,463.74,464.03,463.13,463.75,1871.0,463.74,464.03,463.13,463.75,1871.0
2024-09-27 11:45:00,463.78,464.05,463.56,463.64,1261.0,463.78,464.05,463.56,463.64,1261.0
2024-09-27 11:50:00,463.67,463.67,462.7,463.5,4209.0,463.67,463.67,462.7,463.5,4209.0
2024-09-27 11:55:00,463.5,463.56,462.6,462.74,7758.0,463.5,463.56,462.6,462.74,7758.0
2024-09-27 12:00:00,463.02,463.46,462.78,463.31,2688.0,463.02,463.46,462.78,463.31,2688.0
2024-09-27 12:05:00,463.46,463.47,462.85,462.85,641.0,463.46,463.47,462.85,462.85,641.0
2024-09-27 12:10:00,462.27,462.68,462.26,462.3,2837.0,462.27,462.68,462.26,462.3,2837.0
2024-09-27 12:15:00,462.13,462.18,461.85,461.93,1097.0,462.13,462.18,461.85,461.93,1097.0
2024-09-27 12:20:00,461.76,462.12,461.74,462.12,408.0,461.76,462.12,461.74,462.12,408.0
2024-09-27 12:25:00,462.39,462.39,461.92,461.94,1300.0,462.39,462.39,461.92,461.94,1300.0
2024-09-27 12:30:00,462.12,462.19,462.06,462.17,400.0,462.12,462.19,462.06,462.17,400.0
2024-09-27 12:35:00,462.12,462.5,461.98,462.18,701.0,462.12,462.5,461.98,462.18,701.0
2024-09-27 12:40:00,462.38,462.56,462.17,462.34,1571.0,462.38,462.56,462.17,462.34,1571.0
2024-09-27 12:45:00,462.47,462.47,462.28,462.32,500.0,462.47,462.47,462.28,462.32,500.0
2024-09-27 12:50:00,461.85,462.0,461.49,461.65,968.0,461.85,462.0,461.49,461.65,968.0
2024-09-27 12:55:00,462.01,462.19,461.98,462.19,600.0,462.01,462.19,461.98,462.19,600.0
2024-09-27 13:00:00,462.04,462.66,462.03,462.23,3814.0,462.04,462.66,462.03,462.23,3814.0
2024-09-27 13:05:00,462.27,462.35,462.08,462.2,3348.0,462.27,462.35,462.08,462.2,3348.0
2024-09-27 13:10:00,462.3,462.51,462.11,462.11,745.0,462.3,462.51,462.11,462.11,745.0
2024-09-27 13:15:00,462.68,462.85,462.25,462.26,1132.0,462.68,462.85,462.25,462.26,1132.0
2024-09-27 13:20:00,462.25,462.82,462.05,462.82,1768.0,462.25,462.82,462.05,462.82,1768.0
2024-09-27 13:25:00,462.84,462.84,462.64,462.64,200.0,462.84,462.84,462.64,462.64,200.0
2024-09-27 13:30:00,462.83,463.06,462.65,462.65,813.0,462.83,463.06,462.65,462.65,813.0
2024-09-27 13:35:00,462.35,462.42,462.09,462.42,500.0,462.35,462.42,462.09,462.42,500.0
2024-09-27 13:40:00,462.43,462.43,462.08,462.08,2690.0,462.43,462.43,462.08,462.08,2690.0
2024-09-27 13:45:00,462.09,462.5,462.09,462.38,1568.0,462.09,462.5,462.09,462.38,1568.0
2024-09-27 13:50:00,462.48,462.71,462.28,462.28,3108.0,462.48,462.71,462.28,462.28,3108.0
2024-09-27 13:55:00,462.03,462.5,462.03,462.5,1139.0,462.03,462.5,462.03,462.5,1139.0
2024-09-27 14:00:00,462.16,462.22,462.14,462.22,459.0,462.16,462.22,462.14,462.22,459.0
2024-09-27 14:05:00,461.88,462.18,461.76,461.91,1868.0,461.88,462.18,461.76,461.91,1868.0
2024-09-27 14:10:00,462.16,462.49,462.15,462.3,1000.0,462.16,462.49,462.15,462.3,1000.0
2024-09-27 14:15:00,462.23,462.23,461.95,461.99,1912.0,462.23,462.23,461.95,461.99,1912.0
2024-09-27 14:20:00,462.07,462.24,461.84,461.84,1101.0,462.07,462.24,461.84,461.84,1101.0
2024-09-27 14:25:00,461.79,462.15,461.74,461.99,2783.0,461.79,462.15,461.74,461.99,2783.0
2024-09-27 14:30:00,462.28,462.28,461.82,461.86,600.0,462.28,462.28,461.82,461.86,600.0
2024-09-27 14:35:00,462.16,462.18,461.9,462.18,1460.0,462.16,462.18,461.9,462.18,1460.0
2024-09-27 14:40:00,462.02,462.11,461.69,461.69,3601.0,462.02,462.11,461.69,461.69,3601.0
2024-09-27 14:45:00,461.91,461.93,461.74,461.74,2460.0,461.91,461.93,461.74,461.74,2460.0
2024-09-27 14:50:00,461.91,462.27,461.9,461.99,1045.0,461.91,462.27,461.9,461.99,1045.0
2024-09-27 14:55:00,462.07,462.42,462.07,462.17,703.0,462.07,462.42,462.07,462.17,703.0
2024-09-27 15:00:00,462.25,462.7,462.19,462.7,896.0,462.25,462.7,462.19,462.7,896.0
2024-09-27 15:05:00,462.89,463.07,462.68,462.86,1460.0,462.89,463.07,462.68,462.86,1460.0
2024-09-27 15:10:00,462.96,463.5,462.89,463.26,2285.0,462.96,463.5,462.89,463.26,2285.0
2024-09-27 15:15:00,463.5,463.76,463.08,463.66,3843.0,463.5,463.76,463.08,463.66,3843.0
2024-09-27 15:20:00,463.65,463.65,463.4,463.49,1200.0,463.65,463.65,463.4,463.49,1200.0
2024-09-27 15:25:00,463.63,463.63,463.17,463.38,3249.0,463.63,463.63,463.17,463.38,3249.0
2024-09-27 15:30:00,463.18,463.5,463.13,463.2,2619.0,463.18,463.5,463.13,463.2,2619.0
2024-09-27 15:35:00,463.14,463.83,463.14,463.83,2800.0,463.14,463.83,463.14,463.83,2800.0
2024-09-27 15:40:00,463.78,463.78,462.89,463.09,4855.0,463.78,463.78,462.89,463.09,4855.0
2024-09-27 15:45:00,462.84,463.21,462.75,462.98,3462.0,462.84,463.21,462.75,462.98,3462.0
2024-09-27 15:50:00,462.75,463.74,462.68,463.58,19772.0,462.75,463.74,462.68,463.58,19772.0
2024-09-27 15:55:00,463.56,463.75,462.63,462.91,23633.0,463.56,463.75,462.63,462.91,23633.0
2024-09-30 09:30:00,463.16,466.96,462.36,466.96,27953.0,463.16,466.96,462.36,466.96,27953.0
2024-09-30 09:35:00,464.58,467.57,464.58,466.55,13292.0,464.58,467.57,464.58,466.55,13292.0
2024-09-30 09:40:00,465.93,467.16,465.38,465.39,2392.0,465.93,467.16,465.38,465.39,2392.0
2024-09-30 09:45:00,465.86,466.05,465.07,465.65,3544.0,465.86,466.05,465.07,465.65,3544.0
2024-09-30 09:50:00,465.56,465.57,464.0,464.0,2137.0,465.56,465.57,464.0,464.0,2137.0
2024-09-30 09:55:00,463.54,463.81,463.54,463.75,700.0,463.54,463.81,463.54,463.75,700.0
2024-09-30 10:00:00,463.75,464.03,462.88,463.4,2525.0,463.75,464.03,462.88,463.4,2525.0
2024-09-30 10:05:00,463.21,464.38,463.03,464.02,2291.0,463.21,464.38,463.03,464.02,2291.0
2024-09-30 10:10:00,464.07,464.07,463.12,463.12,1002.0,464.07,464.07,463.12,463.12,1002.0
2024-09-30 10:15:00,463.29,463.29,462.73,462.91,3022.0,463.29,463.29,462.73,462.91,3022.0
2024-09-30 10:20:00,462.77,463.32,462.32,463.25,3578.0,462.77,463.32,462.32,463.25,3578.0
2024-09-30 10:25:00,463.25,464.55,463.25,464.55,2210.0,463.25,464.55,463.25,464.55,2210.0
2024-09-30 10:30:00,464.16,464.98,464.15,464.67,4227.0,464.16,464.98,464.15,464.67,4227.0
2024-09-30 10:35:00,464.6,464.61,464.44,464.56,909.0,464.6,464.61,464.44,464.56,909.0
2024-09-30 10:40:00,464.19,464.19,463.76,463.79,1027.0,464.19,464.19,463.76,463.79,1027.0
2024-09-30 10:45:00,463.75,463.88,463.03,463.47,1442.0,463.75,463.88,463.03,463.47,1442.0
2024-09-30 10:50:00,463.37,463.37,462.94,463.11,2700.0,463.37,463.37,462.94,463.11,2700.0
2024-09-30 10:55:00,463.21,464.11,463.21,464.11,2257.0,463.21,464.11,463.21,464.11,2257.0
2024-09-30 11:00:00,464.38,464.59,464.36,464.5,1253.0,464.38,464.59,464.36,464.5,1253.0
2024-09-30 11:05:00,464.44,464.44,463.83,464.25,1310.0,464.44,464.44,463.83,464.25,1310.0
2024-09-30 11:10:00,464.65,465.46,464.65,465.46,1156.0,464.65,465.46,464.65,465.46,1156.0
2024-09-30 11:15:00,465.24,465.46,464.99,465.0,558.0,465.24,465.46,464.99,465.0,558.0
2024-09-30 11:20:00,465.65,465.7,465.34,465.5,3465.0,465.65,465.7,465.34,465.5,3465.0
2024-09-30 11:25:00,464.84,465.07,464.67,465.07,2711.0,464.84,465.07,464.67,465.07,2711.0
2024-09-30 11:30:00,464.79,465.42,464.79,464.98,501.0,464.79,465.42,464.79,464.98,501.0
2024-09-30 11:35:00,464.85,465.36,464.85,465.36,1568.0,464.85,465.36,464.85,465.36,1568.0
2024-09-30 11:40:00,465.56,465.56,465.17,465.38,1810.0,465.56,465.56,465.17,465.38,1810.0
2024-09-30 11:45:00,465.33,465.33,465.25,465.25,250.0,465.33,465.33,465.25,465.25,250.0
2024-09-30 11:50:00,465.3,465.3,465.02,465.07,864.0,465.3,465.3,465.02,465.07,864.0
2024-09-30 11:55:00,465.67,465.68,465.47,465.63,700.0,465.67,465.68,465.47,465.63,700.0
2024-09-30 12:00:00,465.84,466.15,465.52,465.52,1200.0,465.84,466.15,465.52,465.52,1200.0
2024-09-30 12:05:00,465.24,465.72,465.2,465.2,1380.0,465.24,465.72,465.2,465.2,1380.0
2024-09-30 12:10:00,465.0,465.0,463.56,463.78,8231.0,465.0,465.0,463.56,463.78,8231.0
2024-09-30 12:15:00,463.8,463.93,463.49,463.49,648.0,463.8,463.93,463.49,463.49,648.0
2024-09-30 12:20:00,463.4,463.71,463.24,463.24,1750.0,463.4,463.71,463.24,463.24,1750.0
2024-09-30 12:25:00,463.48,463.57,463.08,463.57,650.0,463.48,463.57,463.08,463.57,650.0
2024-09-30 12:30:00,463.65,463.7,463.53,463.7,400.0,463.65,463.7,463.53,463.7,400.0
2024-09-30 12:35:00,463.69,464.15,463.69,463.69,900.0,463.69,464.15,463.69,463.69,900.0
2024-09-30 12:40:00,463.69,464.23,463.69,464.1,1200.0,463.69,464.23,463.69,464.1,1200.0
2024-09-30 12:45:00,464.1,464.11,463.92,464.06,600.0,464.1,464.11,463.92,464.06,600.0
2024-09-30 12:50:00,463.77,463.78,463.64,463.65,619.0,463.77,463.78,463.64,463.65,619.0
2024-09-30 12:55:00,463.71,464.17,463.58,463.59,1614.0,463.71,464.17,463.58,463.59,1614.0
2024-09-30 13:00:00,463.36,463.55,463.17,463.35,1850.0,463.36,463.55,463.17,463.35,1850.0
2024-09-30 13:05:00,463.67,464.08,463.67,464.08,1100.0,463.67,464.08,463.67,464.08,1100.0
2024-09-30 13:10:00,464.08,464.08,463.62,463.92,412.0,464.08,464.08,463.62,463.92,412.0
2024-09-30 13:15:00,463.95,464.28,463.84,464.0,1000.0,463.95,464.28,463.84,464.0,1000.0
2024-09-30 13:20:00,464.07,464.28,463.96,464.28,300.0,464.07,464.28,463.96,464.28,300.0
2024-09-30 13:25:00,464.02,464.48,464.01,464.48,957.0,464.02,464.48,464.01,464.48,957.0
2024-09-30 13:30:00,463.96,464.07,463.78,463.89,821.0,463.96,464.07,463.78,463.89,821.0
2024-09-30 13:35:00,463.79,463.86,463.71,463.74,1050.0,463.79,463.86,463.71,463.74,1050.0
2024-09-30 13:40:00,463.75,463.99,463.74,463.74,520.0,463.75,463.99,463.74,463.74,520.0
2024-09-30 13:45:00,463.74,464.03,463.73,463.73,1300.0,463.74,464.03,463.73,463.73,1300.0
2024-09-30 13:50:00,463.79,463.99,463.79,463.99,265.0,463.79,463.99,463.79,463.99,265.0
2024-09-30 13:55:00,463.74,464.0,463.44,463.64,4417.0,463.74,464.0,463.44,463.64,4417.0
2024-09-30 14:00:00,463.64,463.64,463.34,463.36,698.0,463.64,463.64,463.34,463.36,698.0
2024-09-30 14:05:00,463.37,463.37,463.19,463.19,300.0,463.37,463.37,463.19,463.19,300.0
2024-09-30 14:10:00,463.02,463.07,462.49,462.49,2550.0,463.02,463.07,462.49,462.49,2550.0
2024-09-30 14:15:00,462.68,463.22,462.49,463.11,5460.0,462.68,463.22,462.49,463.11,5460.0
2024-09-30 14:20:00,462.66,462.66,461.41,461.41,4515.0,462.66,462.66,461.41,461.41,4515.0
2024-09-30 14:25:00,461.75,462.25,461.75,462.25,1100.0,461.75,462.25,461.75,462.25,1100.0
2024-09-30 14:30:00,462.14,462.43,461.93,462.43,2939.0,462.14,462.43,461.93,462.43,2939.0
2024-09-30 14:35:00,462.8,463.41,462.8,463.41,500.0,462.8,463.41,462.8,463.41,500.0
2024-09-30 14:40:00,463.78,463.82,463.68,463.82,705.0,463.78,463.82,463.68,463.82,705.0
2024-09-30 14:45:00,463.83,464.24,463.82,464.24,600.0,463.83,464.24,463.82,464.24,600.0
2024-09-30 14:50:00,464.03,464.03,463.39,463.89,3170.0,464.03,464.03,463.39,463.89,3170.0
2024-09-30 14:55:00,464.04,464.05,463.62,463.79,1000.0,464.04,464.05,463.62,463.79,1000.0
2024-09-30 15:00:00,463.38,463.74,463.25,463.25,1000.0,463.38,463.74,463.25,463.25,1000.0
2024-09-30 15:05:00,463.32,463.42,462.76,462.8,2024.0,463.32,463.42,462.76,462.8,2024.0
2024-09-30 15:10:00,463.01,463.36,462.76,463.13,1641.0,463.01,463.36,462.76,463.13,1641.0
2024-09-30 15:15:00,463.2,463.75,462.95,463.75,3030.0,463.2,463.75,462.95,463.75,3030.0
2024-09-30 15:20:00,463.28,463.76,463.28,463.57,3174.0,463.28,463.76,463.28,463.57,3174.0
2024-09-30 15:25:00,463.46,463.7,463.16,463.59,7098.0,463.46,463.7,463.16,463.59,7098.0
2024-09-30 15:30:00,463.63,464.04,463.48,463.82,2673.0,463.63,464.04,463.48,463.82,2673.0
2024-09-30 15:35:00,463.58,464.28,463.58,464.28,2900.0,463.58,464.28,463.58,464.28,2900.0
2024-09-30 15:40:00,464.13,464.54,464.03,464.54,3141.0,464.13,464.54,464.03,464.54,3141.0
2024-09-30 15:45:00,464.59,464.77,464.21,464.72,2424.0,464.59,464.77,464.21,464.72,2424.0
2024-09-30 15:50:00,464.81,465.48,464.73,465.48,13990.0,464.81,465.48,464.73,465.48,13990.0
2024-09-30 15:55:00,465.66,466.02,464.81,465.07,39437.0,465.66,466.02,464.81,465.07,39437.0
2024-10-01 09:30:00,472.0,472.31,466.92,468.63,44414.0,472.0,472.31,466.92,468.63,44414.0
2024-10-01 09:35:00,466.3,470.39,466.3,468.89,2756.0,466.3,470.39,466.3,468.89,2756.0
2024-10-01 09:40:00,468.97,469.29,466.95,469.08,3352.0,468.97,469.29,466.95,469.08,3352.0
2024-10-01 09:45:00,468.29,468.64,466.86,467.59,4590.0,468.29,468.64,466.86,467.59,4590.0
2024-10-01 09:50:00,467.38,467.95,466.63,467.48,2701.0,467.38,467.95,466.63,467.48,2701.0
2024-10-01 09:55:00,466.56,467.93,466.3,467.1,8287.0,466.56,467.93,466.3,467.1,8287.0
2024-10-01 10:00:00,467.1,468.33,465.45,465.93,8999.0,467.1,468.33,465.45,465.93,8999.0
2024-10-01 10:05:00,465.93,466.42,463.79,464.55,10861.0,465.93,466.42,463.79,464.55,10861.0
2024-10-01 10:10:00,464.9,465.72,464.28,465.72,1333.0,464.9,465.72,464.28,465.72,1333.0
2024-10-01 10:15:00,465.91,465.91,465.14,465.39,1756.0,465.91,465.91,465.14,465.39,1756.0
2024-10-01 10:20:00,465.35,465.86,464.6,464.9,2900.0,465.35,465.86,464.6,464.9,2900.0
2024-10-01 10:25:00,464.68,465.72,463.92,465.72,2500.0,464.68,465.72,463.92,465.72,2500.0
2024-10-01 10:30:00,466.04,466.64,465.42,466.13,3415.0,466.04,466.64,465.42,466.13,3415.0
2024-10-01 10:35:00,465.93,466.29,465.38,465.9,1017.0,465.93,466.29,465.38,465.9,1017.0
2024-10-01 10:40:00,465.85,465.86,464.26,464.26,2946.0,465.85,465.86,464.26,464.26,2946.0
2024-10-01 10:45:00,464.65,465.08,463.28,463.45,2150.0,464.65,465.08,463.28,463.45,2150.0
2024-10-01 10:50:00,463.56,463.56,462.75,462.75,2205.0,463.56,463.56,462.75,462.75,2205.0
2024-10-01 10:55:00,462.51,463.37,462.51,463.01,2850.0,462.51,463.37,462.51,463.01,2850.0
2024-10-01 11:00:00,462.58,462.63,462.06,462.29,9245.0,462.58,462.63,462.06,462.29,9245.0
2024-10-01 11:05:00,462.05,462.29,461.36,461.77,2019.0,462.05,462.29,461.36,461.77,2019.0
2024-10-01 11:10:00,461.89,462.53,461.55,462.37,3303.0,461.89,462.53,461.55,462.37,3303.0
2024-10-01 11:15:00,462.37,462.72,461.92,462.72,5759.0,462.37,462.72,461.92,462.72,5759.0
2024-10-01 11:20:00,462.72,463.35,462.33,463.35,4557.0,462.72,463.35,462.33,463.35,4557.0
2024-10-01 11:25:00,463.39,464.96,463.39,464.69,6035.0,463.39,464.96,463.39,464.69,6035.0
2024-10-01 11:30:00,465.13,466.03,464.68,465.5,2627.0,465.13,466.03,464.68,465.5,2627.0
2024-10-01 11:35:00,465.43,465.91,464.89,465.5,2327.0,465.43,465.91,464.89,465.5,2327.0
2024-10-01 11:40:00,465.44,465.98,465.29,465.98,2517.0,465.44,465.98,465.29,465.98,2517.0
2024-10-01 11:45:00,465.68,466.82,465.68,466.02,6691.0,465.68,466.82,465.68,466.02,6691.0
2024-10-01 11:50:00,466.02,466.56,465.62,465.63,2677.0,466.02,466.56,465.62,465.63,2677.0
2024-10-01 11:55:00,466.05,466.89,466.04,466.89,1849.0,466.05,466.89,466.04,466.89,1849.0
2024-10-01 12:00:00,466.83,468.0,466.82,467.56,2402.0,466.83,468.0,466.82,467.56,2402.0
2024-10-01 12:05:00,467.89,468.48,467.29,467.9,6519.0,467.89,468.48,467.29,467.9,6519.0
2024-10-01 12:10:00,467.94,468.54,467.74,468.16,3544.0,467.94,468.54,467.74,468.16,3544.0
2024-10-01 12:15:00,468.54,469.07,468.36,468.55,11421.0,468.54,469.07,468.36,468.55,11421.0
2024-10-01 12:20:00,468.52,468.52,466.71,466.71,1535.0,468.52,468.52,466.71,466.71,1535.0
2024-10-01 12:25:00,466.96,467.38,466.95,467.38,3263.0,466.96,467.38,466.95,467.38,3263.0
2024-10-01 12:30:00,467.12,467.81,466.32,467.0,2633.0,467.12,467.81,466.32,467.0,2633.0
2024-10-01 12:35:00,467.23,467.23,466.55,466.56,676.0,467.23,467.23,466.55,466.56,676.0
2024-10-01 12:40:00,466.72,466.81,466.18,466.19,1128.0,466.72,466.81,466.18,466.19,1128.0
2024-10-01 12:45:00,466.5,466.51,465.85,466.16,1700.0,466.5,466.51,465.85,466.16,1700.0
2024-10-01 12:50:00,466.46,466.96,465.81,466.96,1600.0,466.46,466.96,465.81,466.96,1600.0
2024-10-01 12:55:00,466.53,467.27,466.49,466.79,895.0,466.53,467.27,466.49,466.79,895.0
2024-10-01 13:00:00,466.27,467.0,466.26,466.54,1622.0,466.27,467.0,466.26,466.54,1622.0
2024-10-01 13:05:00,466.26,466.89,466.26,466.89,800.0,466.26,466.89,466.26,466.89,800.0
2024-10-01 13:10:00,466.89,466.89,466.37,466.47,1593.0,466.89,466.89,466.37,466.47,1593.0
2024-10-01 13:15:00,466.32,466.32,465.57,465.82,2573.0,466.32,466.32,465.57,465.82,2573.0
2024-10-01 13:20:00,465.82,466.26,465.26,465.3,2672.0,465.82,466.26,465.26,465.3,2672.0
2024-10-01 13:25:00,465.3,465.35,464.97,465.24,2166.0,465.3,465.35,464.97,465.24,2166.0
2024-10-01 13:30:00,465.14,465.57,464.88,465.34,5526.0,465.14,465.57,464.88,465.34,5526.0
2024-10-01 13:35:00,465.34,465.34,464.6,464.6,482.0,465.34,465.34,464.6,464.6,482.0
2024-10-01 13:40:00,464.6,465.21,464.39,465.16,5387.0,464.6,465.21,464.39,465.16,5387.0
2024-10-01 13:45:00,465.02,465.7,464.98,465.15,1496.0,465.02,465.7,464.98,465.15,1496.0
2024-10-01 13:50:00,465.43,465.68,465.29,465.68,600.0,465.43,465.68,465.29,465.68,600.0
2024-10-01 13:55:00,465.69,465.98,465.62,465.98,800.0,465.69,465.98,465.62,465.98,800.0
2024-10-01 14:00:00,466.31,466.84,466.31,466.51,799.0,466.31,466.84,466.31,466.51,799.0
2024-10-01 14:05:00,466.6,466.99,466.5,466.98,2178.0,466.6,466.99,466.5,466.98,2178.0
2024-10-01 14:10:00,466.58,466.73,466.35,466.57,2646.0,466.58,466.73,466.35,466.57,2646.0
2024-10-01 14:15:00,466.46,466.91,466.25,466.26,3680.0,466.46,466.91,466.25,466.26,3680.0
2024-10-01 14:20:00,466.65,466.66,466.36,466.37,714.0,466.65,466.66,466.36,466.37,714.0
2024-10-01 14:25:00,466.4,466.75,466.39,466.65,800.0,466.4,466.75,466.39,466.65,800.0
2024-10-01 14:30:00,467.02,467.32,466.79,466.93,2250.0,467.02,467.32,466.79,466.93,2250.0
2024-10-01 14:35:00,466.81,467.16,466.74,466.84,6880.0,466.81,467.16,466.74,466.84,6880.0
2024-10-01 14:40:00,466.93,467.27,466.75,467.27,5059.0,466.93,467.27,466.75,467.27,5059.0
2024-10-01 14:45:00,467.38,467.53,467.18,467.18,905.0,467.38,467.53,467.18,467.18,905.0
2024-10-01 14:50:00,467.19,467.45,466.81,467.18,600.0,467.19,467.45,466.81,467.18,600.0
2024-10-01 14:55:00,466.82,467.54,466.82,467.18,2997.0,466.82,467.54,466.82,467.18,2997.0
2024-10-01 15:00:00,467.2,467.44,467.09,467.26,2239.0,467.2,467.44,467.09,467.26,2239.0
2024-10-01 15:05:00,467.26,467.96,467.25,467.96,7877.0,467.26,467.96,467.25,467.96,7877.0
2024-10-01 15:10:00,467.98,468.42,467.88,468.42,6541.0,467.98,468.42,467.88,468.42,6541.0
2024-10-01 15:15:00,468.29,468.67,468.07,468.21,4805.0,468.29,468.67,468.07,468.21,4805.0
2024-10-01 15:20:00,468.47,469.12,468.47,469.12,5442.0,468.47,469.12,468.47,469.12,5442.0
2024-10-01 15:25:00,469.02,469.36,468.56,468.68,10810.0,469.02,469.36,468.56,468.68,10810.0
2024-10-01 15:30:00,468.65,468.81,468.5,468.81,5463.0,468.65,468.81,468.5,468.81,5463.0
2024-10-01 15:35:00,468.64,469.27,468.35,469.27,13239.0,468.64,469.27,468.35,469.27,13239.0
2024-10-01 15:40:00,469.11,469.77,469.11,469.43,10842.0,469.11,469.77,469.11,469.43,10842.0
2024-10-01 15:45:00,469.55,469.74,469.19,469.52,10315.0,469.55,469.74,469.19,469.52,10315.0
2024-10-01 15:50:00,469.41,469.75,468.92,468.92,8399.0,469.41,469.75,468.92,468.92,8399.0
2024-10-01 15:55:00,469.24,470.55,469.24,469.86,40250.0,469.24,470.55,469.24,469.86,40250.0
2024-10-02 09:30:00,464.15,465.41,460.55,463.67,26733.0,464.15,465.41,460.55,463.67,26733.0
2024-10-02 09:35:00,464.4,468.07,464.23,466.59,5121.0,464.4,468.07,464.23,466.59,5121.0
2024-10-02 09:40:00,466.7,467.8,465.82,467.75,4942.0,466.7,467.8,465.82,467.75,4942.0
2024-10-02 09:45:00,467.21,467.32,465.84,465.84,7213.0,467.21,467.32,465.84,465.84,7213.0
2024-10-02 09:50:00,466.06,467.36,465.38,466.85,2804.0,466.06,467.36,465.38,466.85,2804.0
2024-10-02 09:55:00,466.84,467.38,466.04,466.82,5632.0,466.84,467.38,466.04,466.82,5632.0
2024-10-02 10:00:00,466.77,466.77,464.13,464.97,4264.0,466.77,466.77,464.13,464.97,4264.0
2024-10-02 10:05:00,464.97,464.97,463.8,464.08,2902.0,464.97,464.97,463.8,464.08,2902.0
2024-10-02 10:10:00,463.89,463.89,462.0,462.9,8852.0,463.89,463.89,462.0,462.9,8852.0
2024-10-02 10:15:00,462.8,463.99,462.78,463.42,5225.0,462.8,463.99,462.78,463.42,5225.0
2024-10-02 10:20:00,463.27,463.58,461.87,462.16,6418.0,463.27,463.58,461.87,462.16,6418.0
2024-10-02 10:25:00,461.89,462.34,461.88,462.33,1921.0,461.89,462.34,461.88,462.33,1921.0
2024-10-02 10:30:00,462.33,462.47,461.51,461.9,7380.0,462.33,462.47,461.51,461.9,7380.0
2024-10-02 10:35:00,461.9,462.28,461.55,461.89,6593.0,461.9,462.28,461.55,461.89,6593.0
2024-10-02 10:40:00,461.9,462.31,461.89,462.25,4836.0,461.9,462.31,461.89,462.25,4836.0
2024-10-02 10:45:00,462.25,464.59,461.99,464.59,6935.0,462.25,464.59,461.99,464.59,6935.0
2024-10-02 10:50:00,464.42,464.54,463.68,464.2,4306.0,464.42,464.54,463.68,464.2,4306.0
2024-10-02 10:55:00,463.88,464.0,463.18,463.64,4040.0,463.88,464.0,463.18,463.64,4040.0
2024-10-02 11:00:00,463.64,464.54,463.12,464.45,5532.0,463.64,464.54,463.12,464.45,5532.0
2024-10-02 11:05:00,464.13,464.26,463.46,463.46,3332.0,464.13,464.26,463.46,463.46,3332.0
2024-10-02 11:10:00,463.74,464.3,463.54,464.27,1500.0,463.74,464.3,463.54,464.27,1500.0
2024-10-02 11:15:00,464.2,465.15,464.19,465.15,1788.0,464.2,465.15,464.19,465.15,1788.0
2024-10-02 11:20:00,465.28,465.28,464.02,464.02,2014.0,465.28,465.28,464.02,464.02,2014.0
2024-10-02 11:25:00,464.17,464.18,463.0,463.5,7989.0,464.17,464.18,463.0,463.5,7989.0
2024-10-02 11:30:00,463.5,463.74,463.14,463.61,4052.0,463.5,463.74,463.14,463.61,4052.0
2024-10-02 11:35:00,463.5,463.68,462.96,463.26,1996.0,463.5,463.68,462.96,463.26,1996.0
2024-10-02 11:40:00,462.85,463.0,462.5,462.55,2317.0,462.85,463.0,462.5,462.55,2317.0
2024-10-02 11:45:00,462.6,463.11,462.41,462.41,4658.0,462.6,463.11,462.41,462.41,4658.0
2024-10-02 11:50:00,462.3,462.55,461.57,461.75,1499.0,462.3,462.55,461.57,461.75,1499.0
2024-10-02 11:55:00,461.53,461.96,461.11,461.53,3694.0,461.53,461.96,461.11,461.53,3694.0
2024-10-02 12:00:00,461.41,461.9,461.35,461.9,1403.0,461.41,461.9,461.35,461.9,1403.0
2024-10-02 12:05:00,461.63,461.63,461.31,461.31,1061.0,461.63,461.63,461.31,461.31,1061.0
2024-10-02 12:10:00,461.44,461.58,461.26,461.26,700.0,461.44,461.58,461.26,461.26,700.0
2024-10-02 12:15:00,461.34,462.13,461.34,462.13,2666.0,461.34,462.13,461.34,462.13,2666.0
2024-10-02 12:20:00,461.89,462.04,461.75,462.0,1400.0,461.89,462.04,461.75,462.0,1400.0
2024-10-02 12:25:00,462.01,462.66,462.01,462.49,2875.0,462.01,462.66,462.01,462.49,2875.0
2024-10-02 12:30:00,462.49,462.66,462.38,462.39,2027.0,462.49,462.66,462.38,462.39,2027.0
2024-10-02 12:35:00,462.4,462.4,461.79,461.92,6162.0,462.4,462.4,461.79,461.92,6162.0
2024-10-02 12:40:00,461.99,462.41,461.92,462.27,8449.0,461.99,462.41,461.92,462.27,8449.0
2024-10-02 12:45:00,462.13,462.89,462.11,462.79,6061.0,462.13,462.89,462.11,462.79,6061.0
2024-10-02 12:50:00,462.58,462.82,462.15,462.8,5362.0,462.58,462.82,462.15,462.8,5362.0
2024-10-02 12:55:00,462.52,462.56,461.44,461.67,2305.0,462.52,462.56,461.44,461.67,2305.0
2024-10-02 13:00:00,461.67,462.48,461.66,462.0,2126.0,461.67,462.48,461.66,462.0,2126.0
2024-10-02 13:05:00,462.28,462.32,462.1,462.1,1234.0,462.28,462.32,462.1,462.1,1234.0
2024-10-02 13:10:00,462.15,463.29,462.14,463.03,2637.0,462.15,463.29,462.14,463.03,2637.0
2024-10-02 13:15:00,463.05,463.52,462.99,463.52,2499.0,463.05,463.52,462.99,463.52,2499.0
2024-10-02 13:20:00,463.25,463.26,462.77,463.04,1600.0,463.25,463.26,462.77,463.04,1600.0
2024-10-02 13:25:00,462.86,463.78,462.86,463.57,2745.0,462.86,463.78,462.86,463.57,2745.0
2024-10-02 13:30:00,463.29,463.29,462.79,462.8,1017.0,463.29,463.29,462.79,462.8,1017.0
2024-10-02 13:35:00,463.02,463.02,462.36,462.93,2950.0,463.02,463.02,462.36,462.93,2950.0
2024-10-02 13:40:00,462.92,462.92,462.36,462.36,1801.0,462.92,462.92,462.36,462.36,1801.0
2024-10-02 13:45:00,462.5,462.66,462.39,462.66,1100.0,462.5,462.66,462.39,462.66,1100.0
2024-10-02 13:50:00,462.58,463.2,462.57,462.84,2367.0,462.58,463.2,462.57,462.84,2367.0
2024-10-02 13:55:00,462.76,462.76,462.13,462.13,800.0,462.76,462.76,462.13,462.13,800.0
2024-10-02 14:00:00,462.71,462.97,462.16,462.73,2685.0,462.71,462.97,462.16,462.73,2685.0
2024-10-02 14:05:00,462.83,463.17,462.7,462.7,2479.0,462.83,463.17,462.7,462.7,2479.0
2024-10-02 14:10:00,462.47,462.63,462.32,462.57,797.0,462.47,462.63,462.32,462.57,797.0
2024-10-02 14:15:00,462.4,462.51,462.39,462.51,721.0,462.4,462.51,462.39,462.51,721.0
2024-10-02 14:20:00,462.21,462.59,461.98,461.99,1931.0,462.21,462.59,461.98,461.99,1931.0
2024-10-02 14:25:00,461.94,462.31,461.71,462.18,1461.0,461.94,462.31,461.71,462.18,1461.0
2024-10-02 14:30:00,461.92,462.21,461.81,462.05,2101.0,461.92,462.21,461.81,462.05,2101.0
2024-10-02 14:35:00,462.05,462.44,461.97,462.44,2564.0,462.05,462.44,461.97,462.44,2564.0
2024-10-02 14:40:00,462.45,462.71,462.31,462.31,1847.0,462.45,462.71,462.31,462.31,1847.0
2024-10-02 14:45:00,462.28,462.6,462.28,462.52,1109.0,462.28,462.6,462.28,462.52,1109.0
2024-10-02 14:50:00,462.53,462.6,462.28,462.33,3270.0,462.53,462.6,462.28,462.33,3270.0
2024-10-02 14:55:00,462.51,462.9,462.31,462.8,4758.0,462.51,462.9,462.31,462.8,4758.0
2024-10-02 15:00:00,462.8,463.38,462.49,463.15,4837.0,462.8,463.38,462.49,463.15,4837.0
2024-10-02 15:05:00,462.8,463.03,462.17,462.45,14377.0,462.8,463.03,462.17,462.45,14377.0
2024-10-02 15:10:00,462.68,462.68,461.86,461.86,3817.0,462.68,462.68,461.86,461.86,3817.0
2024-10-02 15:15:00,461.98,462.05,461.8,461.8,2061.0,461.98,462.05,461.8,461.8,2061.0
2024-10-02 15:20:00,461.8,462.05,461.46,461.46,4673.0,461.8,462.05,461.46,461.46,4673.0
2024-10-02 15:25:00,461.29,461.51,461.17,461.38,1615.0,461.29,461.51,461.17,461.38,1615.0
2024-10-02 15:30:00,461.47,461.59,461.06,461.42,4664.0,461.47,461.59,461.06,461.42,4664.0
2024-10-02 15:35:00,461.58,461.73,461.45,461.7,5416.0,461.58,461.73,461.45,461.7,5416.0
2024-10-02 15:40:00,461.33,461.33,460.84,460.93,2498.0,461.33,461.33,460.84,460.93,2498.0
2024-10-02 15:45:00,460.72,461.56,460.72,461.56,6743.0,460.72,461.56,460.72,461.56,6743.0
2024-10-02 15:50:00,461.57,462.27,461.43,462.1,7982.0,461.57,462.27,461.43,462.1,7982.0
2024-10-02 15:55:00,462.3,462.83,461.89,462.06,33169.0,462.3,462.83,461.89,462.06,33169.0
2024-10-03 09:30:00,460.7,462.13,460.0,460.94,13091.0,460.7,462.13,460.0,460.94,13091.0
2024-10-03 09:35:00,460.85,460.85,460.57,460.57,733.0,460.85,460.85,460.57,460.57,733.0
2024-10-03 09:40:00,460.33,460.33,459.22,459.5,8439.0,460.33,460.33,459.22,459.5,8439.0
2024-10-03 09:45:00,459.22,460.8,458.87,460.21,4442.0,459.22,460.8,458.87,460.21,4442.0
2024-10-03 09:50:00,460.21,460.75,460.09,460.09,2904.0,460.21,460.75,460.09,460.09,2904.0
2024-10-03 09:55:00,460.5,460.89,460.46,460.46,2442.0,460.5,460.89,460.46,460.46,2442.0
2024-10-03 10:00:00,460.53,461.48,460.49,461.26,3816.0,460.53,461.48,460.49,461.26,3816.0
2024-10-03 10:05:00,461.18,461.46,460.35,461.44,4899.0,461.18,461.46,460.35,461.44,4899.0
2024-10-03 10:10:00,461.44,462.02,461.0,461.72,5532.0,461.44,462.02,461.0,461.72,5532.0
2024-10-03 10:15:00,461.73,461.85,460.96,461.18,2470.0,461.73,461.85,460.96,461.18,2470.0
2024-10-03 10:20:00,461.22,461.22,459.89,460.0,7739.0,461.22,461.22,459.89,460.0,7739.0
2024-10-03 10:25:00,459.98,460.0,459.71,459.71,2423.0,459.98,460.0,459.71,459.71,2423.0
2024-10-03 10:30:00,459.42,459.54,458.92,459.03,10395.0,459.42,459.54,458.92,459.03,10395.0
2024-10-03 10:35:00,459.02,459.68,458.92,458.93,5016.0,459.02,459.68,458.92,458.93,5016.0
2024-10-03 10:40:00,459.09,459.09,457.0,457.55,6090.0,459.09,459.09,457.0,457.55,6090.0
2024-10-03 10:45:00,457.15,458.03,457.12,457.8,1300.0,457.15,458.03,457.12,457.8,1300.0
2024-10-03 10:50:00,457.86,457.88,457.53,457.6,2295.0,457.86,457.88,457.53,457.6,2295.0
2024-10-03 10:55:00,457.62,457.88,456.92,456.95,9532.0,457.62,457.88,456.92,456.95,9532.0
2024-10-03 11:00:00,456.95,456.95,456.16,456.17,1901.0,456.95,456.95,456.16,456.17,1901.0
2024-10-03 11:05:00,456.4,456.4,456.13,456.14,500.0,456.4,456.4,456.13,456.14,500.0
2024-10-03 11:10:00,456.4,456.82,456.05,456.78,5531.0,456.4,456.82,456.05,456.78,5531.0
2024-10-03 11:15:00,456.93,457.37,456.79,457.08,2176.0,456.93,457.37,456.79,457.08,2176.0
2024-10-03 11:20:00,456.94,457.09,456.78,457.06,1600.0,456.94,457.09,456.78,457.06,1600.0
2024-10-03 11:25:00,456.8,457.87,456.8,457.8,5989.0,456.8,457.87,456.8,457.8,5989.0
2024-10-03 11:30:00,457.53,458.39,457.53,458.14,9381.0,457.53,458.39,457.53,458.14,9381.0
2024-10-03 11:35:00,457.87,458.43,457.76,457.99,3740.0,457.87,458.43,457.76,457.99,3740.0
2024-10-03 11:40:00,457.99,458.46,457.72,458.15,2806.0,457.99,458.46,457.72,458.15,2806.0
2024-10-03 11:45:00,458.45,458.81,458.01,458.72,3926.0,458.45,458.81,458.01,458.72,3926.0
2024-10-03 11:50:00,458.89,459.25,458.78,458.82,8805.0,458.89,459.25,458.78,458.82,8805.0
2024-10-03 11:55:00,458.81,459.05,457.86,458.33,5318.0,458.81,459.05,457.86,458.33,5318.0
2024-10-03 12:00:00,457.92,458.29,457.29,457.7,11485.0,457.92,458.29,457.29,457.7,11485.0
2024-10-03 12:05:00,457.86,457.86,456.81,456.81,2752.0,457.86,457.86,456.81,456.81,2752.0
2024-10-03 12:10:00,456.74,457.07,456.74,456.93,4661.0,456.74,457.07,456.74,456.93,4661.0
2024-10-03 12:15:00,456.93,457.26,456.77,456.83,4243.0,456.93,457.26,456.77,456.83,4243.0
2024-10-03 12:20:00,456.77,457.79,456.5,457.63,14842.0,456.77,457.79,456.5,457.63,14842.0
2024-10-03 12:25:00,457.63,457.71,456.92,457.01,2196.0,457.63,457.71,456.92,457.01,2196.0
2024-10-03 12:30:00,457.15,457.2,456.41,456.7,6032.0,457.15,457.2,456.41,456.7,6032.0
2024-10-03 12:35:00,456.42,456.53,455.58,455.58,3448.0,456.42,456.53,455.58,455.58,3448.0
2024-10-03 12:40:00,455.58,456.33,455.56,455.88,5394.0,455.58,456.33,455.56,455.88,5394.0
2024-10-03 12:45:00,455.65,455.76,455.24,455.27,6470.0,455.65,455.76,455.24,455.27,6470.0
2024-10-03 12:50:00,455.31,455.32,454.51,454.78,4857.0,455.31,455.32,454.51,454.78,4857.0
2024-10-03 12:55:00,454.96,455.15,454.41,454.74,1973.0,454.96,455.15,454.41,454.74,1973.0
2024-10-03 13:00:00,454.84,454.84,453.62,453.62,5047.0,454.84,454.84,453.62,453.62,5047.0
2024-10-03 13:05:00,454.02,454.03,453.34,453.34,7065.0,454.02,454.03,453.34,453.34,7065.0
2024-10-03 13:10:00,453.33,453.68,453.05,453.54,3907.0,453.33,453.68,453.05,453.54,3907.0
2024-10-03 13:15:00,453.54,453.54,452.81,452.81,4978.0,453.54,453.54,452.81,452.81,4978.0
2024-10-03 13:20:00,452.57,453.57,452.57,453.35,5922.0,452.57,453.57,452.57,453.35,5922.0
2024-10-03 13:25:00,453.19,453.38,452.49,453.19,5561.0,453.19,453.38,452.49,453.19,5561.0
2024-10-03 13:30:00,453.01,453.62,453.0,453.31,8996.0,453.01,453.62,453.0,453.31,8996.0
2024-10-03 13:35:00,453.62,453.92,453.5,453.92,2919.0,453.62,453.92,453.5,453.92,2919.0
2024-10-03 13:40:00,453.96,453.99,453.07,453.35,3035.0,453.96,453.99,453.07,453.35,3035.0
2024-10-03 13:45:00,453.88,454.19,453.43,454.19,2020.0,453.88,454.19,453.43,454.19,2020.0
2024-10-03 13:50:00,454.18,454.18,453.45,453.84,2574.0,454.18,454.18,453.45,453.84,2574.0
2024-10-03 13:55:00,453.99,454.21,453.44,453.68,8057.0,453.99,454.21,453.44,453.68,8057.0
2024-10-03 14:00:00,453.91,453.91,452.91,452.91,3673.0,453.91,453.91,452.91,452.91,3673.0
2024-10-03 14:05:00,452.97,453.31,452.96,453.03,1699.0,452.97,453.31,452.96,453.03,1699.0
2024-10-03 14:10:00,453.21,453.21,453.03,453.07,2244.0,453.21,453.21,453.03,453.07,2244.0
2024-10-03 14:15:00,453.08,453.38,452.53,452.79,11309.0,453.08,453.38,452.53,452.79,11309.0
2024-10-03 14:20:00,452.79,452.84,452.38,452.75,10112.0,452.79,452.84,452.38,452.75,10112.0
2024-10-03 14:25:00,453.0,453.3,452.69,452.82,4307.0,453.0,453.3,452.69,452.82,4307.0
2024-10-03 14:30:00,452.69,452.92,452.5,452.51,719.0,452.69,452.92,452.5,452.51,719.0
2024-10-03 14:35:00,452.66,453.07,452.52,452.72,3484.0,452.66,453.07,452.52,452.72,3484.0
2024-10-03 14:40:00,452.7,452.85,452.39,452.85,3463.0,452.7,452.85,452.39,452.85,3463.0
2024-10-03 14:45:00,452.27,452.72,452.27,452.53,5392.0,452.27,452.72,452.27,452.53,5392.0
2024-10-03 14:50:00,452.85,453.09,452.73,452.83,1408.0,452.85,453.09,452.73,452.83,1408.0
2024-10-03 14:55:00,452.83,452.92,452.5,452.5,1520.0,452.83,452.92,452.5,452.5,1520.0
2024-10-03 15:00:00,452.46,452.8,452.26,452.8,4487.0,452.46,452.8,452.26,452.8,4487.0
2024-10-03 15:05:00,453.0,453.13,452.81,452.81,2287.0,453.0,453.13,452.81,452.81,2287.0
2024-10-03 15:10:00,452.88,453.34,452.81,453.34,3595.0,452.88,453.34,452.81,453.34,3595.0
2024-10-03 15:15:00,453.64,453.88,453.44,453.85,2768.0,453.64,453.88,453.44,453.85,2768.0
2024-10-03 15:20:00,453.7,453.87,453.54,453.54,1125.0,453.7,453.87,453.54,453.54,1125.0
2024-10-03 15:25:00,453.51,453.52,453.28,453.36,1520.0,453.51,453.52,453.28,453.36,1520.0
2024-10-03 15:30:00,453.45,453.87,453.27,453.87,5001.0,453.45,453.87,453.27,453.87,5001.0
2024-10-03 15:35:00,453.88,454.14,453.78,454.14,3909.0,453.88,454.14,453.78,454.14,3909.0
2024-10-03 15:40:00,454.15,454.23,453.74,453.74,4470.0,454.15,454.23,453.74,453.74,4470.0
2024-10-03 15:45:00,453.69,453.93,453.55,453.75,5564.0,453.69,453.93,453.55,453.75,5564.0
2024-10-03 15:50:00,453.75,454.47,453.61,453.91,14004.0,453.75,454.47,453.61,453.91,14004.0
2024-10-03 15:55:00,454.09,454.36,453.34,453.48,34037.0,454.09,454.36,453.34,453.48,34037.0
2024-10-04 09:30:00,456.14,456.77,453.75,455.6,41573.0,456.14,456.77,453.75,455.6,41573.0
2024-10-04 09:35:00,455.33,458.08,455.33,457.7,5039.0,455.33,458.08,455.33,457.7,5039.0
2024-10-04 09:40:00,457.63,458.14,457.35,457.47,1448.0,457.63,458.14,457.35,457.47,1448.0
2024-10-04 09:45:00,457.44,457.44,456.65,456.65,2592.0,457.44,457.44,456.65,456.65,2592.0
2024-10-04 09:50:00,456.74,456.74,454.96,455.23,4582.0,456.74,456.74,454.96,455.23,4582.0
2024-10-04 09:55:00,455.26,455.57,454.97,455.25,4783.0,455.26,455.57,454.97,455.25,4783.0
2024-10-04 10:00:00,455.57,456.12,455.23,455.78,1200.0,455.57,456.12,455.23,455.78,1200.0
2024-10-04 10:05:00,455.78,456.17,455.33,455.33,1855.0,455.78,456.17,455.33,455.33,1855.0
2024-10-04 10:10:00,455.1,455.12,454.83,454.86,796.0,455.1,455.12,454.83,454.86,796.0
2024-10-04 10:15:00,455.11,456.11,455.11,455.72,3860.0,455.11,456.11,455.11,455.72,3860.0
2024-10-04 10:20:00,455.42,455.42,454.64,454.9,2835.0,455.42,455.42,454.64,454.9,2835.0
2024-10-04 10:25:00,455.15,455.31,453.97,454.83,3358.0,455.15,455.31,453.97,454.83,3358.0
2024-10-04 10:30:00,454.75,454.76,454.0,454.44,7476.0,454.75,454.76,454.0,454.44,7476.0
2024-10-04 10:35:00,454.72,455.26,454.4,454.4,4806.0,454.72,455.26,454.4,454.4,4806.0
2024-10-04 10:40:00,454.8,454.82,454.01,454.36,1558.0,454.8,454.82,454.01,454.36,1558.0
2024-10-04 10:45:00,454.61,454.62,454.0,454.53,1531.0,454.61,454.62,454.0,454.53,1531.0
2024-10-04 10:50:00,454.74,455.46,454.54,454.54,5893.0,454.74,455.46,454.54,454.54,5893.0
2024-10-04 10:55:00,454.82,455.67,454.82,455.41,3122.0,454.82,455.67,454.82,455.41,3122.0
2024-10-04 11:00:00,455.72,455.73,455.31,455.61,1621.0,455.72,455.73,455.31,455.61,1621.0
2024-10-04 11:05:00,455.73,455.88,455.36,455.78,1217.0,455.73,455.88,455.36,455.78,1217.0
2024-10-04 11:10:00,455.72,455.73,455.13,455.13,1153.0,455.72,455.73,455.13,455.13,1153.0
2024-10-04 11:15:00,455.0,455.28,454.9,455.24,1398.0,455.0,455.28,454.9,455.24,1398.0
2024-10-04 11:20:00,455.25,455.39,454.64,454.64,1600.0,455.25,455.39,454.64,454.64,1600.0
2024-10-04 11:25:00,454.82,454.83,454.38,454.51,2088.0,454.82,454.83,454.38,454.51,2088.0
2024-10-04 11:30:00,454.54,454.62,454.54,454.54,400.0,454.54,454.62,454.54,454.54,400.0
2024-10-04 11:35:00,454.37,454.37,454.0,454.18,5701.0,454.37,454.37,454.0,454.18,5701.0
2024-10-04 11:40:00,453.96,454.2,453.93,454.2,3362.0,453.96,454.2,453.93,454.2,3362.0
2024-10-04 11:45:00,454.05,454.14,453.44,453.5,1700.0,454.05,454.14,453.44,453.5,1700.0
2024-10-04 11:50:00,453.2,453.54,453.1,453.54,852.0,453.2,453.54,453.1,453.54,852.0
2024-10-04 11:55:00,453.53,453.77,453.2,453.58,2725.0,453.53,453.77,453.2,453.58,2725.0
2024-10-04 12:00:00,454.05,454.32,453.98,453.98,421.0,454.05,454.32,453.98,453.98,421.0
2024-10-04 12:05:00,454.48,454.58,454.41,454.41,1851.0,454.48,454.58,454.41,454.41,1851.0
2024-10-04 12:10:00,454.11,454.65,454.09,454.09,1283.0,454.11,454.65,454.09,454.09,1283.0
2024-10-04 12:15:00,454.2,454.26,453.97,453.97,650.0,454.2,454.26,453.97,453.97,650.0
2024-10-04 12:20:00,454.05,454.16,453.11,453.37,1510.0,454.05,454.16,453.11,453.37,1510.0
2024-10-04 12:25:00,453.24,453.24,453.1,453.1,590.0,453.24,453.24,453.1,453.1,590.0
2024-10-04 12:30:00,452.78,453.36,452.62,453.35,1100.0,452.78,453.36,452.62,453.35,1100.0
2024-10-04 12:35:00,453.7,453.83,453.53,453.83,573.0,453.7,453.83,453.53,453.83,573.0
2024-10-04 12:40:00,453.93,454.41,453.93,454.4,547.0,453.93,454.41,453.93,454.4,547.0
2024-10-04 12:45:00,455.0,455.09,454.9,455.08,638.0,455.0,455.09,454.9,455.08,638.0
2024-10-04 12:50:00,455.01,455.22,454.31,454.42,1925.0,455.01,455.22,454.31,454.42,1925.0
2024-10-04 12:55:00,454.83,454.83,453.88,454.13,3430.0,454.83,454.83,453.88,454.13,3430.0
2024-10-04 13:00:00,454.18,454.44,454.15,454.15,480.0,454.18,454.44,454.15,454.15,480.0
2024-10-04 13:05:00,454.5,454.56,454.34,454.5,1607.0,454.5,454.56,454.34,454.5,1607.0
2024-10-04 13:10:00,454.56,454.96,454.56,454.85,1352.0,454.56,454.96,454.56,454.85,1352.0
2024-10-04 13:15:00,454.85,455.0,454.85,455.0,300.0,454.85,455.0,454.85,455.0,300.0
2024-10-04 13:20:00,455.0,455.29,454.97,455.29,3613.0,455.0,455.29,454.97,455.29,3613.0
2024-10-04 13:25:00,454.93,455.05,454.55,454.55,912.0,454.93,455.05,454.55,454.55,912.0
2024-10-04 13:30:00,454.59,454.59,453.63,454.01,2699.0,454.59,454.59,453.63,454.01,2699.0
2024-10-04 13:35:00,453.72,453.72,453.0,453.25,1376.0,453.72,453.72,453.0,453.25,1376.0
2024-10-04 13:40:00,453.26,453.64,453.1,453.64,1310.0,453.26,453.64,453.1,453.64,1310.0
2024-10-04 13:45:00,453.92,454.23,453.75,454.23,686.0,453.92,454.23,453.75,454.23,686.0
2024-10-04 13:50:00,453.61,453.89,453.54,453.55,700.0,453.61,453.89,453.54,453.55,700.0
2024-10-04 13:55:00,453.61,454.1,453.39,453.39,1144.0,453.61,454.1,453.39,453.39,1144.0
2024-10-04 14:00:00,453.74,454.0,453.13,453.18,2561.0,453.74,454.0,453.13,453.18,2561.0
2024-10-04 14:05:00,452.87,453.26,452.87,453.26,1020.0,452.87,453.26,452.87,453.26,1020.0
2024-10-04 14:10:00,452.83,453.04,452.83,453.04,1600.0,452.83,453.04,452.83,453.04,1600.0
2024-10-04 14:15:00,453.0,453.07,453.0,453.07,200.0,453.0,453.07,453.0,453.07,200.0
2024-10-04 14:20:00,453.06,453.74,452.75,453.5,2424.0,453.06,453.74,452.75,453.5,2424.0
2024-10-04 14:25:00,453.52,454.14,453.51,454.14,1289.0,453.52,454.14,453.51,454.14,1289.0
2024-10-04 14:30:00,453.94,454.11,453.82,453.89,1416.0,453.94,454.11,453.82,453.89,1416.0
2024-10-04 14:35:00,453.91,454.28,453.9,454.06,600.0,453.91,454.28,453.9,454.06,600.0
2024-10-04 14:40:00,454.17,454.27,453.94,454.19,3560.0,454.17,454.27,453.94,454.19,3560.0
2024-10-04 14:45:00,453.8,453.85,453.78,453.85,510.0,453.8,453.85,453.78,453.85,510.0
2024-10-04 14:50:00,454.19,454.26,453.97,453.97,900.0,454.19,454.26,453.97,453.97,900.0
2024-10-04 14:55:00,453.98,454.47,453.98,454.44,5062.0,453.98,454.47,453.98,454.44,5062.0
2024-10-04 15:00:00,454.45,454.45,454.14,454.34,1102.0,454.45,454.45,454.14,454.34,1102.0
2024-10-04 15:05:00,454.39,454.72,454.04,454.08,3568.0,454.39,454.72,454.04,454.08,3568.0
2024-10-04 15:10:00,454.4,454.4,453.71,453.71,1083.0,454.4,454.4,453.71,453.71,1083.0
2024-10-04 15:15:00,453.87,454.13,453.72,453.92,3021.0,453.87,454.13,453.72,453.92,3021.0
2024-10-04 15:20:00,454.05,454.25,453.7,453.92,19806.0,454.05,454.25,453.7,453.92,19806.0
2024-10-04 15:25:00,453.72,454.18,453.72,454.18,11070.0,453.72,454.18,453.72,454.18,11070.0
2024-10-04 15:30:00,454.07,454.53,453.87,454.45,3009.0,454.07,454.53,453.87,454.45,3009.0
2024-10-04 15:35:00,454.79,455.22,454.61,455.03,1866.0,454.79,455.22,454.61,455.03,1866.0
2024-10-04 15:40:00,455.11,455.11,454.54,454.54,3173.0,455.11,455.11,454.54,454.54,3173.0
2024-10-04 15:45:00,454.39,454.58,454.21,454.46,4686.0,454.39,454.58,454.21,454.46,4686.0
2024-10-04 15:50:00,454.53,455.7,454.23,455.31,18935.0,454.53,455.7,454.23,455.31,18935.0
2024-10-04 15:55:00,455.25,455.84,455.12,455.12,31621.0,455.25,455.84,455.12,455.12,31621.0
2024-10-07 09:30:00,454.17,454.22,452.96,453.81,14344.0,454.17,454.22,452.96,453.81,14344.0
2024-10-07 09:35:00,453.33,454.36,452.66,453.23,1348.0,453.33,454.36,452.66,453.23,1348.0
2024-10-07 09:40:00,453.25,454.18,453.24,453.34,846.0,453.25,454.18,453.24,453.34,846.0
2024-10-07 09:45:00,453.28,453.39,452.89,453.39,2558.0,453.28,453.39,452.89,453.39,2558.0
2024-10-07 09:50:00,453.44,453.44,452.76,452.76,300.0,453.44,453.44,452.76,452.76,300.0
2024-10-07 09:55:00,453.33,453.75,453.31,453.6,2348.0,453.33,453.75,453.31,453.6,2348.0
2024-10-07 10:00:00,453.59,454.01,453.29,453.34,5728.0,453.59,454.01,453.29,453.34,5728.0
2024-10-07 10:05:00,453.56,453.81,453.42,453.5,1220.0,453.56,453.81,453.42,453.5,1220.0
2024-10-07 10:10:00,453.47,453.47,452.89,452.89,1123.0,453.47,453.47,452.89,452.89,1123.0
2024-10-07 10:15:00,452.87,453.61,452.87,453.03,2200.0,452.87,453.61,452.87,453.03,2200.0
2024-10-07 10:20:00,452.89,453.54,452.78,453.53,3587.0,452.89,453.54,452.78,453.53,3587.0
2024-10-07 10:25:00,453.37,453.76,453.12,453.33,3938.0,453.37,453.76,453.12,453.33,3938.0
2024-10-07 10:30:00,453.1,453.4,453.1,453.4,1722.0,453.1,453.4,453.1,453.4,1722.0
2024-10-07 10:35:00,453.39,453.61,453.33,453.41,1717.0,453.39,453.61,453.33,453.41,1717.0
2024-10-07 10:40:00,453.41,453.41,453.07,453.11,1611.0,453.41,453.41,453.07,453.11,1611.0
2024-10-07 10:45:00,453.08,453.65,452.63,453.15,9892.0,453.08,453.65,452.63,453.15,9892.0
2024-10-07 10:50:00,453.4,454.09,453.4,454.09,510.0,453.4,454.09,453.4,454.09,510.0
2024-10-07 10:55:00,454.03,454.3,453.95,454.04,2273.0,454.03,454.3,453.95,454.04,2273.0
2024-10-07 11:00:00,454.03,454.25,453.44,453.63,935.0,454.03,454.25,453.44,453.63,935.0
2024-10-07 11:05:00,453.86,454.28,453.81,453.88,3278.0,453.86,454.28,453.81,453.88,3278.0
2024-10-07 11:10:00,453.89,454.26,452.99,453.35,3255.0,453.89,454.26,452.99,453.35,3255.0
2024-10-07 11:15:00,452.99,452.99,452.99,452.99,100.0,452.99,452.99,452.99,452.99,100.0
2024-10-07 11:20:00,452.82,453.49,452.68,452.68,1811.0,452.82,453.49,452.68,452.68,1811.0
2024-10-07 11:25:00,453.0,453.15,452.59,452.59,2520.0,453.0,453.15,452.59,452.59,2520.0
2024-10-07 11:30:00,452.81,452.97,452.66,452.66,795.0,452.81,452.97,452.66,452.66,795.0
2024-10-07 11:35:00,452.63,452.63,452.28,452.31,690.0,452.63,452.63,452.28,452.31,690.0
2024-10-07 11:40:00,452.31,452.42,452.31,452.42,700.0,452.31,452.42,452.31,452.42,700.0
2024-10-07 11:45:00,452.67,452.67,452.31,452.5,1029.0,452.67,452.67,452.31,452.5,1029.0
2024-10-07 11:50:00,452.48,452.69,452.15,452.26,2892.0,452.48,452.69,452.15,452.26,2892.0
2024-10-07 11:55:00,452.11,452.21,451.81,451.85,888.0,452.11,452.21,451.81,451.85,888.0
2024-10-07 12:00:00,451.92,451.92,451.65,451.85,2155.0,451.92,451.92,451.65,451.85,2155.0
2024-10-07 12:05:00,451.63,451.64,451.06,451.06,1251.0,451.63,451.64,451.06,451.06,1251.0
2024-10-07 12:10:00,451.05,451.05,450.28,450.28,3120.0,451.05,451.05,450.28,450.28,3120.0
2024-10-07 12:15:00,450.37,450.59,450.32,450.56,1225.0,450.37,450.59,450.32,450.56,1225.0
2024-10-07 12:20:00,450.32,450.89,450.29,450.51,1609.0,450.32,450.89,450.29,450.51,1609.0
2024-10-07 12:25:00,450.75,450.75,450.59,450.59,200.0,450.75,450.75,450.59,450.59,200.0
2024-10-07 12:30:00,450.7,450.7,450.29,450.31,2121.0,450.7,450.7,450.29,450.31,2121.0
2024-10-07 12:35:00,450.24,450.42,450.1,450.31,2989.0,450.24,450.42,450.1,450.31,2989.0
2024-10-07 12:40:00,450.13,450.38,450.09,450.11,760.0,450.13,450.38,450.09,450.11,760.0
2024-10-07 12:45:00,450.08,450.13,449.37,450.13,6197.0,450.08,450.13,449.37,450.13,6197.0
2024-10-07 12:50:00,449.96,450.1,449.65,449.86,900.0,449.96,450.1,449.65,449.86,900.0
2024-10-07 12:55:00,449.86,450.29,449.56,450.02,3738.0,449.86,450.29,449.56,450.02,3738.0
2024-10-07 13:00:00,450.0,450.65,449.81,450.41,2517.0,450.0,450.65,449.81,450.41,2517.0
2024-10-07 13:05:00,450.44,450.72,450.34,450.62,12421.0,450.44,450.72,450.34,450.62,12421.0
2024-10-07 13:10:00,450.64,450.94,450.38,450.89,6971.0,450.64,450.94,450.38,450.89,6971.0
2024-10-07 13:15:00,451.17,451.32,451.15,451.18,1004.0,451.17,451.32,451.15,451.18,1004.0
2024-10-07 13:20:00,451.18,451.18,450.42,450.42,1097.0,451.18,451.18,450.42,450.42,1097.0
2024-10-07 13:25:00,450.92,451.05,450.23,450.4,5599.0,450.92,451.05,450.23,450.4,5599.0
2024-10-07 13:30:00,450.44,450.46,450.17,450.45,858.0,450.44,450.46,450.17,450.45,858.0
2024-10-07 13:35:00,450.47,450.6,450.46,450.47,425.0,450.47,450.6,450.46,450.47,425.0
2024-10-07 13:40:00,450.4,450.54,450.03,450.07,500.0,450.4,450.54,450.03,450.07,500.0
2024-10-07 13:45:00,450.02,450.18,449.79,449.79,1984.0,450.02,450.18,449.79,449.79,1984.0
2024-10-07 13:50:00,449.79,450.12,449.72,450.02,2600.0,449.79,450.12,449.72,450.02,2600.0
2024-10-07 13:55:00,449.79,450.3,449.79,450.13,2225.0,449.79,450.3,449.79,450.13,2225.0
2024-10-07 14:00:00,449.98,449.99,449.64,449.89,1100.0,449.98,449.99,449.64,449.89,1100.0
2024-10-07 14:05:00,449.88,449.89,449.77,449.77,300.0,449.88,449.89,449.77,449.77,300.0
2024-10-07 14:10:00,449.93,450.11,449.86,450.11,512.0,449.93,450.11,449.86,450.11,512.0
2024-10-07 14:15:00,450.03,450.18,449.79,449.79,2282.0,450.03,450.18,449.79,449.79,2282.0
2024-10-07 14:20:00,449.6,449.92,449.6,449.92,700.0,449.6,449.92,449.6,449.92,700.0
2024-10-07 14:25:00,449.66,449.95,449.66,449.9,2317.0,449.66,449.95,449.66,449.9,2317.0
2024-10-07 14:30:00,449.9,450.16,449.43,450.02,9652.0,449.9,450.16,449.43,450.02,9652.0
2024-10-07 14:35:00,450.0,450.28,449.85,450.09,6114.0,450.0,450.28,449.85,450.09,6114.0
2024-10-07 14:40:00,450.09,450.09,449.55,449.58,2628.0,450.09,450.09,449.55,449.58,2628.0
2024-10-07 14:45:00,449.52,449.52,448.7,449.38,4906.0,449.52,449.52,448.7,449.38,4906.0
2024-10-07 14:50:00,449.47,449.67,449.12,449.36,3979.0,449.47,449.67,449.12,449.36,3979.0
2024-10-07 14:55:00,449.5,449.5,449.0,449.14,2695.0,449.5,449.5,449.0,449.14,2695.0
2024-10-07 15:00:00,449.14,449.37,448.72,449.34,7826.0,449.14,449.37,448.72,449.34,7826.0
2024-10-07 15:05:00,449.4,449.41,449.11,449.31,1400.0,449.4,449.41,449.11,449.31,1400.0
2024-10-07 15:10:00,449.25,449.26,448.86,448.86,1919.0,449.25,449.26,448.86,448.86,1919.0
2024-10-07 15:15:00,448.77,449.18,448.77,449.07,3369.0,448.77,449.18,448.77,449.07,3369.0
2024-10-07 15:20:00,449.21,449.24,448.7,448.7,3879.0,449.21,449.24,448.7,448.7,3879.0
2024-10-07 15:25:00,448.74,448.8,448.22,448.6,4509.0,448.74,448.8,448.22,448.6,4509.0
2024-10-07 15:30:00,448.87,448.87,448.4,448.53,4368.0,448.87,448.87,448.4,448.53,4368.0
2024-10-07 15:35:00,448.52,448.73,448.33,448.4,3476.0,448.52,448.73,448.33,448.4,3476.0
2024-10-07 15:40:00,448.48,448.53,448.14,448.25,7612.0,448.48,448.53,448.14,448.25,7612.0
2024-10-07 15:45:00,448.16,448.31,447.79,448.06,5569.0,448.16,448.31,447.79,448.06,5569.0
2024-10-07 15:50:00,447.83,449.22,447.7,448.42,13118.0,447.83,449.22,447.7,448.42,13118.0
2024-10-07 15:55:00,448.28,448.91,447.77,448.91,29401.0,448.28,448.91,447.77,448.91,29401.0
2024-10-08 09:30:00,452.03,453.93,451.1,453.93,11566.0,452.03,453.93,451.1,453.93,11566.0
2024-10-08 09:35:00,452.99,454.2,452.94,453.48,15708.0,452.99,454.2,452.94,453.48,15708.0
2024-10-08 09:40:00,453.13,454.99,453.12,454.58,5286.0,453.13,454.99,453.12,454.58,5286.0
2024-10-08 09:45:00,454.66,455.4,454.36,454.6,4924.0,454.66,455.4,454.36,454.6,4924.0
2024-10-08 09:50:00,454.62,455.01,453.88,454.43,3400.0,454.62,455.01,453.88,454.43,3400.0
2024-10-08 09:55:00,454.83,455.17,454.19,454.71,5866.0,454.83,455.17,454.19,454.71,5866.0
2024-10-08 10:00:00,454.84,455.85,454.6,455.85,2882.0,454.84,455.85,454.6,455.85,2882.0
2024-10-08 10:05:00,455.85,455.96,454.48,454.48,6581.0,455.85,455.96,454.48,454.48,6581.0
2024-10-08 10:10:00,454.37,454.95,454.37,454.59,3354.0,454.37,454.95,454.37,454.59,3354.0
2024-10-08 10:15:00,454.55,455.2,454.45,454.96,6139.0,454.55,455.2,454.45,454.96,6139.0
2024-10-08 10:20:00,454.84,454.84,453.83,454.43,4085.0,454.84,454.84,453.83,454.43,4085.0
2024-10-08 10:25:00,454.58,454.87,454.16,454.38,6281.0,454.58,454.87,454.16,454.38,6281.0
2024-10-08 10:30:00,454.39,454.52,454.18,454.36,2645.0,454.39,454.52,454.18,454.36,2645.0
2024-10-08 10:35:00,454.65,454.65,454.09,454.29,1563.0,454.65,454.65,454.09,454.29,1563.0
2024-10-08 10:40:00,454.28,455.37,453.98,454.36,9639.0,454.28,455.37,453.98,454.36,9639.0
2024-10-08 10:45:00,454.93,455.31,454.76,454.99,5123.0,454.93,455.31,454.76,454.99,5123.0
2024-10-08 10:50:00,454.81,455.05,454.5,454.67,1411.0,454.81,455.05,454.5,454.67,1411.0
2024-10-08 10:55:00,455.0,455.2,454.51,454.51,2165.0,455.0,455.2,454.51,454.51,2165.0
2024-10-08 11:00:00,454.76,455.14,454.72,455.14,3928.0,454.76,455.14,454.72,455.14,3928.0
2024-10-08 11:05:00,454.71,455.09,454.33,454.81,1066.0,454.71,455.09,454.33,454.81,1066.0
2024-10-08 11:10:00,454.96,454.96,454.43,454.8,1968.0,454.96,454.96,454.43,454.8,1968.0
2024-10-08 11:15:00,454.39,455.24,454.39,454.8,2721.0,454.39,455.24,454.39,454.8,2721.0
2024-10-08 11:20:00,454.89,455.11,454.22,454.54,10942.0,454.89,455.11,454.22,454.54,10942.0
2024-10-08 11:25:00,454.64,454.85,454.49,454.49,2000.0,454.64,454.85,454.49,454.49,2000.0
2024-10-08 11:30:00,454.59,454.85,454.15,454.3,3532.0,454.59,454.85,454.15,454.3,3532.0
2024-10-08 11:35:00,454.32,454.64,453.81,454.17,1746.0,454.32,454.64,453.81,454.17,1746.0
2024-10-08 11:40:00,454.17,454.23,453.49,453.5,1526.0,454.17,454.23,453.49,453.5,1526.0
2024-10-08 11:45:00,454.03,454.07,453.47,453.65,6287.0,454.03,454.07,453.47,453.65,6287.0
2024-10-08 11:50:00,453.65,454.25,453.64,454.25,3700.0,453.65,454.25,453.64,454.25,3700.0
2024-10-08 11:55:00,454.42,454.51,453.83,453.83,5584.0,454.42,454.51,453.83,453.83,5584.0
2024-10-08 12:00:00,454.06,454.07,453.34,453.46,1822.0,454.06,454.07,453.34,453.46,1822.0
2024-10-08 12:05:00,453.28,453.66,453.28,453.51,693.0,453.28,453.66,453.28,453.51,693.0
2024-10-08 12:10:00,453.58,453.78,453.56,453.56,1308.0,453.58,453.78,453.56,453.56,1308.0
2024-10-08 12:15:00,453.59,453.59,453.18,453.18,10523.0,453.59,453.59,453.18,453.18,10523.0
2024-10-08 12:20:00,453.58,454.27,453.58,453.94,2808.0,453.58,454.27,453.58,453.94,2808.0
2024-10-08 12:25:00,453.98,454.39,453.98,454.39,1420.0,453.98,454.39,453.98,454.39,1420.0
2024-10-08 12:30:00,454.38,454.76,454.38,454.52,1185.0,454.38,454.76,454.38,454.52,1185.0
2024-10-08 12:35:00,454.27,454.79,454.27,454.79,1270.0,454.27,454.79,454.27,454.79,1270.0
2024-10-08 12:40:00,454.7,454.73,454.51,454.73,708.0,454.7,454.73,454.51,454.73,708.0
2024-10-08 12:45:00,454.97,454.97,454.52,454.56,1800.0,454.97,454.97,454.52,454.56,1800.0
2024-10-08 12:50:00,454.59,454.91,454.57,454.81,1985.0,454.59,454.91,454.57,454.81,1985.0
2024-10-08 12:55:00,454.99,454.99,454.51,454.72,1077.0,454.99,454.99,454.51,454.72,1077.0
2024-10-08 13:00:00,454.74,454.92,454.5,454.92,1766.0,454.74,454.92,454.5,454.92,1766.0
2024-10-08 13:05:00,454.75,454.77,454.45,454.63,5721.0,454.75,454.77,454.45,454.63,5721.0
2024-10-08 13:10:00,454.74,455.01,454.74,454.92,3202.0,454.74,455.01,454.74,454.92,3202.0
2024-10-08 13:15:00,454.94,454.94,454.89,454.89,2175.0,454.94,454.94,454.89,454.89,2175.0
2024-10-08 13:20:00,455.0,455.16,454.79,455.11,10524.0,455.0,455.16,454.79,455.11,10524.0
2024-10-08 13:25:00,455.2,455.63,455.19,455.42,6715.0,455.2,455.63,455.19,455.42,6715.0
2024-10-08 13:30:00,455.42,455.42,455.21,455.28,1633.0,455.42,455.42,455.21,455.28,1633.0
2024-10-08 13:35:00,454.99,455.88,454.99,455.88,1949.0,454.99,455.88,454.99,455.88,1949.0
2024-10-08 13:40:00,455.91,456.23,455.85,456.23,505.0,455.91,456.23,455.85,456.23,505.0
2024-10-08 13:45:00,456.09,456.18,455.82,456.03,2718.0,456.09,456.18,455.82,456.03,2718.0
2024-10-08 13:50:00,455.9,456.36,455.9,456.36,1946.0,455.9,456.36,455.9,456.36,1946.0
2024-10-08 13:55:00,456.46,456.49,456.24,456.49,700.0,456.46,456.49,456.24,456.49,700.0
2024-10-08 14:00:00,456.7,456.99,456.53,456.57,2363.0,456.7,456.99,456.53,456.57,2363.0
2024-10-08 14:05:00,456.88,457.03,456.43,456.43,1681.0,456.88,457.03,456.43,456.43,1681.0
2024-10-08 14:10:00,456.41,456.41,456.41,456.41,200.0,456.41,456.41,456.41,456.41,200.0
2024-10-08 14:15:00,456.32,456.97,456.24,456.97,7165.0,456.32,456.97,456.24,456.97,7165.0
2024-10-08 14:20:00,456.8,456.94,456.74,456.86,2036.0,456.8,456.94,456.74,456.86,2036.0
2024-10-08 14:25:00,456.9,456.9,456.84,456.88,300.0,456.9,456.9,456.84,456.88,300.0
2024-10-08 14:30:00,456.82,456.82,456.61,456.66,1106.0,456.82,456.82,456.61,456.66,1106.0
2024-10-08 14:35:00,456.75,457.95,456.7,457.46,5470.0,456.75,457.95,456.7,457.46,5470.0
2024-10-08 14:40:00,457.58,457.63,457.34,457.42,4184.0,457.58,457.63,457.34,457.42,4184.0
2024-10-08 14:45:00,457.42,457.42,457.0,457.11,2002.0,457.42,457.42,457.0,457.11,2002.0
2024-10-08 14:50:00,456.97,457.75,456.97,457.63,11071.0,456.97,457.75,456.97,457.63,11071.0
2024-10-08 14:55:00,457.49,458.49,457.46,457.94,4173.0,457.49,458.49,457.46,457.94,4173.0
2024-10-08 15:00:00,457.85,458.21,457.56,458.18,2694.0,457.85,458.21,457.56,458.18,2694.0
2024-10-08 15:05:00,458.1,458.24,457.82,458.05,2899.0,458.1,458.24,457.82,458.05,2899.0
2024-10-08 15:10:00,457.96,458.68,457.96,458.68,2137.0,457.96,458.68,457.96,458.68,2137.0
2024-10-08 15:15:00,458.59,459.26,458.59,458.86,7073.0,458.59,459.26,458.59,458.86,7073.0
2024-10-08 15:20:00,458.7,459.1,458.7,458.94,2700.0,458.7,459.1,458.7,458.94,2700.0
2024-10-08 15:25:00,458.86,458.86,458.55,458.73,2931.0,458.86,458.86,458.55,458.73,2931.0
2024-10-08 15:30:00,458.73,458.82,458.45,458.79,6166.0,458.73,458.82,458.45,458.79,6166.0
2024-10-08 15:35:00,458.73,459.03,458.72,458.79,3701.0,458.73,459.03,458.72,458.79,3701.0
2024-10-08 15:40:00,458.98,458.98,458.48,458.82,6616.0,458.98,458.98,458.48,458.82,6616.0
2024-10-08 15:45:00,458.83,459.13,458.63,458.72,8038.0,458.83,459.13,458.63,458.72,8038.0
2024-10-08 15:50:00,458.73,459.87,458.72,459.57,17481.0,458.73,459.87,458.72,459.57,17481.0
2024-10-08 15:55:00,459.38,459.72,458.63,458.94,30634.0,459.38,459.72,458.63,458.94,30634.0
2024-10-09 09:30:00,460.0,460.0,456.16,456.81,7830.0,460.0,460.0,456.16,456.81,7830.0
2024-10-09 09:35:00,457.2,458.02,456.72,458.02,3064.0,457.2,458.02,456.72,458.02,3064.0
2024-10-09 09:40:00,458.31,459.0,457.56,458.97,1885.0,458.31,459.0,457.56,458.97,1885.0
2024-10-09 09:45:00,458.9,461.46,458.77,461.46,3939.0,458.9,461.46,458.77,461.46,3939.0
2024-10-09 09:50:00,461.5,461.92,461.23,461.82,2167.0,461.5,461.92,461.23,461.82,2167.0
2024-10-09 09:55:00,461.65,461.65,460.89,461.11,4668.0,461.65,461.65,460.89,461.11,4668.0
2024-10-09 10:00:00,461.3,461.53,460.39,460.78,5148.0,461.3,461.53,460.39,460.78,5148.0
2024-10-09 10:05:00,460.39,461.0,460.24,461.0,2480.0,460.39,461.0,460.24,461.0,2480.0
2024-10-09 10:10:00,460.99,461.55,460.88,461.43,3460.0,460.99,461.55,460.88,461.43,3460.0
2024-10-09 10:15:00,461.25,461.25,460.54,460.95,1740.0,461.25,461.25,460.54,460.95,1740.0
2024-10-09 10:20:00,460.49,460.51,460.13,460.39,2565.0,460.49,460.51,460.13,460.39,2565.0
2024-10-09 10:25:00,460.06,460.3,459.47,460.07,3207.0,460.06,460.3,459.47,460.07,3207.0
2024-10-09 10:30:00,459.87,460.05,459.78,459.89,600.0,459.87,460.05,459.78,459.89,600.0
2024-10-09 10:35:00,460.1,461.0,460.1,460.98,3362.0,460.1,461.0,460.1,460.98,3362.0
2024-10-09 10:40:00,460.99,460.99,460.44,460.81,2143.0,460.99,460.99,460.44,460.81,2143.0
2024-10-09 10:45:00,460.65,461.11,460.64,460.87,2368.0,460.65,461.11,460.64,460.87,2368.0
2024-10-09 10:50:00,460.74,460.8,460.61,460.78,7722.0,460.74,460.8,460.61,460.78,7722.0
2024-10-09 10:55:00,460.78,460.78,460.33,460.56,9815.0,460.78,460.78,460.33,460.56,9815.0
2024-10-09 11:00:00,460.96,461.39,460.84,460.97,1450.0,460.96,461.39,460.84,460.97,1450.0
2024-10-09 11:05:00,461.0,461.01,460.26,460.53,1763.0,461.0,461.01,460.26,460.53,1763.0
2024-10-09 11:10:00,460.3,460.44,459.03,460.11,12161.0,460.3,460.44,459.03,460.11,12161.0
2024-10-09 11:15:00,459.9,460.5,459.9,460.13,2211.0,459.9,460.5,459.9,460.13,2211.0
2024-10-09 11:20:00,460.61,461.43,460.51,460.95,3454.0,460.61,461.43,460.51,460.95,3454.0
2024-10-09 11:25:00,460.8,460.9,460.46,460.67,1752.0,460.8,460.9,460.46,460.67,1752.0
2024-10-09 11:30:00,460.8,460.93,460.42,460.42,1804.0,460.8,460.93,460.42,460.42,1804.0
2024-10-09 11:35:00,460.96,461.6,460.88,460.88,1894.0,460.96,461.6,460.88,460.88,1894.0
2024-10-09 11:40:00,461.36,461.39,460.94,461.15,2400.0,461.36,461.39,460.94,461.15,2400.0
2024-10-09 11:45:00,461.01,461.22,461.0,461.17,1637.0,461.01,461.22,461.0,461.17,1637.0
2024-10-09 11:50:00,461.17,461.84,461.17,461.74,1697.0,461.17,461.84,461.17,461.74,1697.0
2024-10-09 11:55:00,461.73,461.73,460.98,460.99,2524.0,461.73,461.73,460.98,460.99,2524.0
2024-10-09 12:00:00,461.24,461.69,460.93,461.27,2180.0,461.24,461.69,460.93,461.27,2180.0
2024-10-09 12:05:00,461.14,461.48,460.99,461.19,1106.0,461.14,461.48,460.99,461.19,1106.0
2024-10-09 12:10:00,461.19,461.2,461.07,461.2,1500.0,461.19,461.2,461.07,461.2,1500.0
2024-10-09 12:15:00,461.08,461.78,461.07,461.78,2017.0,461.08,461.78,461.07,461.78,2017.0
2024-10-09 12:20:00,461.62,462.31,461.39,461.9,3105.0,461.62,462.31,461.39,461.9,3105.0
2024-10-09 12:25:00,462.19,462.19,461.81,461.81,5370.0,462.19,462.19,461.81,461.81,5370.0
2024-10-09 12:30:00,461.8,462.0,461.56,461.88,2490.0,461.8,462.0,461.56,461.88,2490.0
2024-10-09 12:35:00,461.89,461.9,461.51,461.84,1776.0,461.89,461.9,461.51,461.84,1776.0
2024-10-09 12:40:00,461.72,462.26,461.71,462.11,3450.0,461.72,462.26,461.71,462.11,3450.0
2024-10-09 12:45:00,462.07,462.44,461.92,462.09,1948.0,462.07,462.44,461.92,462.09,1948.0
2024-10-09 12:50:00,462.09,462.35,461.81,462.13,3900.0,462.09,462.35,461.81,462.13,3900.0
2024-10-09 12:55:00,462.14,462.21,461.97,461.97,819.0,462.14,462.21,461.97,461.97,819.0
2024-10-09 13:00:00,462.47,462.62,461.49,461.76,4056.0,462.47,462.62,461.49,461.76,4056.0
2024-10-09 13:05:00,461.57,462.52,461.57,462.36,1330.0,461.57,462.52,461.57,462.36,1330.0
2024-10-09 13:10:00,462.5,463.58,462.5,463.26,1633.0,462.5,463.58,462.5,463.26,1633.0
2024-10-09 13:15:00,463.13,463.71,463.11,463.71,1073.0,463.13,463.71,463.11,463.71,1073.0
2024-10-09 13:20:00,463.9,463.9,463.59,463.65,925.0,463.9,463.9,463.59,463.65,925.0
2024-10-09 13:25:00,463.7,463.96,463.56,463.96,1300.0,463.7,463.96,463.56,463.96,1300.0
2024-10-09 13:30:00,463.91,464.25,463.44,464.09,2306.0,463.91,464.25,463.44,464.09,2306.0
2024-10-09 13:35:00,464.0,464.31,463.76,464.13,3503.0,464.0,464.31,463.76,464.13,3503.0
2024-10-09 13:40:00,464.12,464.31,464.12,464.24,2750.0,464.12,464.31,464.12,464.24,2750.0
2024-10-09 13:45:00,464.24,464.52,464.03,464.45,2358.0,464.24,464.52,464.03,464.45,2358.0
2024-10-09 13:50:00,464.17,464.17,463.72,463.72,2748.0,464.17,464.17,463.72,463.72,2748.0
2024-10-09 13:55:00,463.73,464.19,463.66,464.19,1031.0,463.73,464.19,463.66,464.19,1031.0
2024-10-09 14:00:00,464.18,464.18,463.99,463.99,200.0,464.18,464.18,463.99,463.99,200.0
2024-10-09 14:05:00,463.95,464.16,463.53,463.54,2673.0,463.95,464.16,463.53,463.54,2673.0
2024-10-09 14:10:00,463.54,463.55,463.53,463.54,552.0,463.54,463.55,463.53,463.54,552.0
2024-10-09 14:15:00,463.65,464.16,463.65,464.0,2006.0,463.65,464.16,463.65,464.0,2006.0
2024-10-09 14:20:00,463.94,463.98,463.72,463.83,2828.0,463.94,463.98,463.72,463.83,2828.0
2024-10-09 14:25:00,463.96,464.86,463.73,464.86,4166.0,463.96,464.86,463.73,464.86,4166.0
2024-10-09 14:30:00,464.78,465.17,464.55,465.17,2188.0,464.78,465.17,464.55,465.17,2188.0
2024-10-09 14:35:00,464.98,465.32,464.66,465.24,1560.0,464.98,465.32,464.66,465.24,1560.0
2024-10-09 14:40:00,465.16,465.93,465.15,465.93,5502.0,465.16,465.93,465.15,465.93,5502.0
2024-10-09 14:45:00,465.72,465.94,465.52,465.84,1804.0,465.72,465.94,465.52,465.84,1804.0
2024-10-09 14:50:00,465.72,466.19,465.63,466.1,4852.0,465.72,466.19,465.63,466.1,4852.0
2024-10-09 14:55:00,466.03,466.65,465.84,466.2,6258.0,466.03,466.65,465.84,466.2,6258.0
2024-10-09 15:00:00,466.09,466.5,465.96,466.46,12486.0,466.09,466.5,465.96,466.46,12486.0
2024-10-09 15:05:00,466.29,466.69,466.28,466.69,2571.0,466.29,466.69,466.28,466.69,2571.0
2024-10-09 15:10:00,466.37,466.39,465.95,465.97,3440.0,466.37,466.39,465.95,465.97,3440.0
2024-10-09 15:15:00,466.0,466.42,466.0,466.19,1683.0,466.0,466.42,466.0,466.19,1683.0
2024-10-09 15:20:00,466.15,466.47,465.96,466.12,2621.0,466.15,466.47,465.96,466.12,2621.0
2024-10-09 15:25:00,465.99,466.18,465.9,466.18,2306.0,465.99,466.18,465.9,466.18,2306.0
2024-10-09 15:30:00,465.97,466.15,465.52,465.92,6973.0,465.97,466.15,465.52,465.92,6973.0
2024-10-09 15:35:00,465.92,466.01,465.26,465.57,4267.0,465.92,466.01,465.26,465.57,4267.0
2024-10-09 15:40:00,465.51,466.45,465.51,466.04,10198.0,465.51,466.45,465.51,466.04,10198.0
2024-10-09 15:45:00,466.11,466.64,465.97,466.64,6388.0,466.11,466.64,465.97,466.64,6388.0
2024-10-09 15:50:00,466.31,467.37,466.31,467.07,16397.0,466.31,467.37,466.31,467.07,16397.0
2024-10-09 15:55:00,467.11,468.16,467.03,468.01,68709.0,467.11,468.16,467.03,468.01,68709.0
2024-10-10 09:30:00,467.49,467.49,466.7,467.38,8789.0,467.49,467.49,466.7,467.38,8789.0
2024-10-10 09:35:00,467.0,467.37,466.01,466.44,12278.0,467.0,467.37,466.01,466.44,12278.0
2024-10-10 09:40:00,466.6,468.61,466.59,468.17,27301.0,466.6,468.61,466.59,468.17,27301.0
2024-10-10 09:45:00,467.55,468.35,467.35,467.72,4116.0,467.55,468.35,467.35,467.72,4116.0
2024-10-10 09:50:00,468.0,468.0,466.98,467.42,2939.0,468.0,468.0,466.98,467.42,2939.0
2024-10-10 09:55:00,467.43,467.43,466.3,466.31,9731.0,467.43,467.43,466.3,466.31,9731.0
2024-10-10 10:00:00,465.82,466.28,464.84,465.59,7890.0,465.82,466.28,464.84,465.59,7890.0
2024-10-10 10:05:00,465.61,466.71,465.56,466.4,7587.0,465.61,466.71,465.56,466.4,7587.0
2024-10-10 10:10:00,466.25,466.49,466.1,466.24,5927.0,466.25,466.49,466.1,466.24,5927.0
2024-10-10 10:15:00,466.24,467.15,466.15,467.15,5384.0,466.24,467.15,466.15,467.15,5384.0
2024-10-10 10:20:00,466.91,467.43,466.8,467.0,2418.0,466.91,467.43,466.8,467.0,2418.0
2024-10-10 10:25:00,467.5,467.69,467.5,467.69,600.0,467.5,467.69,467.5,467.69,600.0
2024-10-10 10:30:00,467.7,468.0,467.39,467.62,5003.0,467.7,468.0,467.39,467.62,5003.0
2024-10-10 10:35:00,467.62,468.43,467.62,468.19,2379.0,467.62,468.43,467.62,468.19,2379.0
2024-10-10 10:40:00,468.44,468.81,468.04,468.65,29430.0,468.44,468.81,468.04,468.65,29430.0
2024-10-10 10:45:00,468.65,469.14,468.65,468.99,4545.0,468.65,469.14,468.65,468.99,4545.0
2024-10-10 10:50:00,468.94,469.11,468.6,468.83,1770.0,468.94,469.11,468.6,468.83,1770.0
2024-10-10 10:55:00,468.46,468.69,468.24,468.24,7881.0,468.46,468.69,468.24,468.24,7881.0
2024-10-10 11:00:00,468.31,468.73,467.87,468.56,2697.0,468.31,468.73,467.87,468.56,2697.0
2024-10-10 11:05:00,469.0,470.68,468.97,470.36,4984.0,469.0,470.68,468.97,470.36,4984.0
2024-10-10 11:10:00,470.35,470.67,470.35,470.64,630.0,470.35,470.67,470.35,470.64,630.0
2024-10-10 11:15:00,470.7,470.85,470.4,470.4,2755.0,470.7,470.85,470.4,470.4,2755.0
2024-10-10 11:20:00,470.53,471.15,470.53,471.15,1522.0,470.53,471.15,470.53,471.15,1522.0
2024-10-10 11:25:00,471.22,471.23,470.81,471.19,3672.0,471.22,471.23,470.81,471.19,3672.0
2024-10-10 11:30:00,471.5,471.8,471.49,471.73,1478.0,471.5,471.8,471.49,471.73,1478.0
2024-10-10 11:35:00,471.5,471.5,471.06,471.5,2016.0,471.5,471.5,471.06,471.5,2016.0
2024-10-10 11:40:00,471.5,471.52,470.93,470.98,2994.0,471.5,471.52,470.93,470.98,2994.0
2024-10-10 11:45:00,470.83,470.83,470.58,470.58,400.0,470.83,470.83,470.58,470.58,400.0
2024-10-10 11:50:00,470.65,471.07,470.51,471.07,3591.0,470.65,471.07,470.51,471.07,3591.0
2024-10-10 11:55:00,471.28,471.72,471.27,471.72,3169.0,471.28,471.72,471.27,471.72,3169.0
2024-10-10 12:00:00,471.68,472.47,471.67,472.17,3364.0,471.68,472.47,471.67,472.17,3364.0
2024-10-10 12:05:00,472.16,472.49,472.16,472.45,800.0,472.16,472.49,472.16,472.45,800.0
2024-10-10 12:10:00,472.66,474.0,472.65,474.0,15756.0,472.66,474.0,472.65,474.0,15756.0
2024-10-10 12:15:00,473.93,473.98,473.59,473.84,7194.0,473.93,473.98,473.59,473.84,7194.0
2024-10-10 12:20:00,473.84,474.08,473.66,474.0,5540.0,473.84,474.08,473.66,474.0,5540.0
2024-10-10 12:25:00,474.09,474.89,474.09,474.87,1867.0,474.09,474.89,474.09,474.87,1867.0
2024-10-10 12:30:00,475.0,475.22,474.72,474.76,4931.0,475.0,475.22,474.72,474.76,4931.0
2024-10-10 12:35:00,474.76,474.76,474.5,474.62,1500.0,474.76,474.76,474.5,474.62,1500.0
2024-10-10 12:40:00,474.69,475.23,474.0,474.22,20975.0,474.69,475.23,474.0,474.22,20975.0
2024-10-10 12:45:00,474.22,474.22,473.5,473.67,13235.0,474.22,474.22,473.5,473.67,13235.0
2024-10-10 12:50:00,473.7,474.38,473.69,474.38,1500.0,473.7,474.38,473.69,474.38,1500.0
2024-10-10 12:55:00,474.31,474.54,473.97,474.22,8438.0,474.31,474.54,473.97,474.22,8438.0
2024-10-10 13:00:00,474.21,474.59,473.7,474.29,4809.0,474.21,474.59,473.7,474.29,4809.0
2024-10-10 13:05:00,474.25,474.29,473.66,473.68,3128.0,474.25,474.29,473.66,473.68,3128.0
2024-10-10 13:10:00,473.71,473.71,473.28,473.47,1100.0,473.71,473.71,473.28,473.47,1100.0
2024-10-10 13:15:00,473.46,473.46,473.0,473.12,8376.0,473.46,473.46,473.0,473.12,8376.0
2024-10-10 13:20:00,473.02,473.33,473.0,473.24,3438.0,473.02,473.33,473.0,473.24,3438.0
2024-10-10 13:25:00,473.35,473.35,473.0,473.15,2617.0,473.35,473.35,473.0,473.15,2617.0
2024-10-10 13:30:00,473.16,473.85,473.12,473.76,9697.0,473.16,473.85,473.12,473.76,9697.0
2024-10-10 13:35:00,474.06,474.11,473.95,473.96,1200.0,474.06,474.11,473.95,473.96,1200.0
2024-10-10 13:40:00,474.14,474.5,474.14,474.38,3913.0,474.14,474.5,474.14,474.38,3913.0
2024-10-10 13:45:00,474.38,474.38,474.25,474.36,2600.0,474.38,474.38,474.25,474.36,2600.0
2024-10-10 13:50:00,474.35,474.35,473.25,473.26,3592.0,474.35,474.35,473.25,473.26,3592.0
2024-10-10 13:55:00,473.5,474.03,473.25,474.03,2814.0,473.5,474.03,473.25,474.03,2814.0
2024-10-10 14:00:00,474.0,474.1,473.6,473.77,4652.0,474.0,474.1,473.6,473.77,4652.0
2024-10-10 14:05:00,473.75,474.16,473.74,474.14,2390.0,473.75,474.16,473.74,474.14,2390.0
2024-10-10 14:10:00,474.18,474.48,473.96,474.22,8771.0,474.18,474.48,473.96,474.22,8771.0
2024-10-10 14:15:00,474.22,474.22,473.85,474.01,6129.0,474.22,474.22,473.85,474.01,6129.0
2024-10-10 14:20:00,474.0,475.0,473.84,475.0,14141.0,474.0,475.0,473.84,475.0,14141.0
2024-10-10 14:25:00,475.0,475.2,474.53,474.61,6824.0,475.0,475.2,474.53,474.61,6824.0
2024-10-10 14:30:00,474.59,474.6,474.22,474.6,9279.0,474.59,474.6,474.22,474.6,9279.0
2024-10-10 14:35:00,474.53,474.76,474.38,474.75,3708.0,474.53,474.76,474.38,474.75,3708.0
2024-10-10 14:40:00,474.75,475.12,474.33,474.33,6027.0,474.75,475.12,474.33,474.33,6027.0
2024-10-10 14:45:00,474.35,474.88,474.34,474.67,4278.0,474.35,474.88,474.34,474.67,4278.0
2024-10-10 14:50:00,474.65,474.65,474.23,474.46,3060.0,474.65,474.65,474.23,474.46,3060.0
2024-10-10 14:55:00,474.6,475.03,474.6,474.73,10757.0,474.6,475.03,474.6,474.73,10757.0
2024-10-10 15:00:00,474.86,474.97,474.71,474.71,1724.0,474.86,474.97,474.71,474.71,1724.0
2024-10-10 15:05:00,474.79,475.01,474.74,474.75,1916.0,474.79,475.01,474.74,474.75,1916.0
2024-10-10 15:10:00,475.05,475.32,474.89,475.01,6588.0,475.05,475.32,474.89,475.01,6588.0
2024-10-10 15:15:00,474.95,475.4,474.84,474.95,4945.0,474.95,475.4,474.84,474.95,4945.0
2024-10-10 15:20:00,475.0,475.63,474.84,475.31,3559.0,475.0,475.63,474.84,475.31,3559.0
2024-10-10 15:25:00,475.5,476.0,475.5,476.0,2452.0,475.5,476.0,475.5,476.0,2452.0
2024-10-10 15:30:00,476.07,476.31,476.0,476.08,5866.0,476.07,476.31,476.0,476.08,5866.0
2024-10-10 15:35:00,476.0,476.47,475.91,476.4,9488.0,476.0,476.47,475.91,476.4,9488.0
2024-10-10 15:40:00,476.4,476.7,475.83,476.45,13533.0,476.4,476.7,475.83,476.45,13533.0
2024-10-10 15:45:00,476.46,477.0,476.37,476.87,6698.0,476.46,477.0,476.37,476.87,6698.0
2024-10-10 15:50:00,476.72,476.72,475.88,475.91,19194.0,476.72,476.72,475.88,475.91,19194.0
2024-10-10 15:55:00,476.0,476.62,476.0,476.19,29858.0,476.0,476.62,476.0,476.19,29858.0
2024-10-11 09:30:00,478.53,479.0,476.72,477.01,14095.0,478.53,479.0,476.72,477.01,14095.0
2024-10-11 09:35:00,477.19,479.0,477.18,479.0,1294.0,477.19,479.0,477.18,479.0,1294.0
2024-10-11 09:40:00,478.61,478.69,478.0,478.19,2100.0,478.61,478.69,478.0,478.19,2100.0
2024-10-11 09:45:00,478.0,478.24,477.63,477.85,8269.0,478.0,478.24,477.63,477.85,8269.0
2024-10-11 09:50:00,477.74,478.25,477.28,477.28,4719.0,477.74,478.25,477.28,477.28,4719.0
2024-10-11 09:55:00,477.12,477.23,476.02,476.13,8585.0,477.12,477.23,476.02,476.13,8585.0
2024-10-11 10:00:00,476.48,476.48,475.87,475.87,2906.0,476.48,476.48,475.87,475.87,2906.0
2024-10-11 10:05:00,476.29,476.97,475.87,476.21,4952.0,476.29,476.97,475.87,476.21,4952.0
2024-10-11 10:10:00,476.21,477.07,476.1,476.51,5036.0,476.21,477.07,476.1,476.51,5036.0
2024-10-11 10:15:00,476.5,476.69,476.3,476.41,2760.0,476.5,476.69,476.3,476.41,2760.0
2024-10-11 10:20:00,476.66,476.67,475.94,476.3,15179.0,476.66,476.67,475.94,476.3,15179.0
2024-10-11 10:25:00,476.3,477.85,476.3,477.49,9398.0,476.3,477.85,476.3,477.49,9398.0
2024-10-11 10:30:00,477.5,477.66,477.14,477.52,2132.0,477.5,477.66,477.14,477.52,2132.0
2024-10-11 10:35:00,477.74,478.71,477.73,478.71,3003.0,477.74,478.71,477.73,478.71,3003.0
2024-10-11 10:40:00,478.71,479.31,478.61,478.94,2293.0,478.71,479.31,478.61,478.94,2293.0
2024-10-11 10:45:00,479.18,479.22,478.58,478.88,1600.0,479.18,479.22,478.58,478.88,1600.0
2024-10-11 10:50:00,479.08,479.34,478.71,478.9,7300.0,479.08,479.34,478.71,478.9,7300.0
2024-10-11 10:55:00,478.69,479.11,478.37,478.37,8297.0,478.69,479.11,478.37,478.37,8297.0
2024-10-11 11:00:00,478.27,478.48,478.25,478.48,600.0,478.27,478.48,478.25,478.48,600.0
2024-10-11 11:05:00,478.36,478.51,478.09,478.36,4786.0,478.36,478.51,478.09,478.36,4786.0
2024-10-11 11:10:00,478.42,478.64,478.16,478.49,3654.0,478.42,478.64,478.16,478.49,3654.0
2024-10-11 11:15:00,478.5,478.5,477.94,478.0,4451.0,478.5,478.5,477.94,478.0,4451.0
2024-10-11 11:20:00,478.0,478.02,476.9,477.34,2743.0,478.0,478.02,476.9,477.34,2743.0
2024-10-11 11:25:00,477.24,477.94,477.13,477.44,14767.0,477.24,477.94,477.13,477.44,14767.0
2024-10-11 11:30:00,477.5,477.5,476.75,476.94,3887.0,477.5,477.5,476.75,476.94,3887.0
2024-10-11 11:35:00,476.89,477.1,476.75,476.78,6059.0,476.89,477.1,476.75,476.78,6059.0
2024-10-11 11:40:00,476.83,476.89,476.5,476.53,4742.0,476.83,476.89,476.5,476.53,4742.0
2024-10-11 11:45:00,476.52,476.73,476.42,476.58,1600.0,476.52,476.73,476.42,476.58,1600.0
2024-10-11 11:50:00,476.61,478.14,476.61,478.14,5799.0,476.61,478.14,476.61,478.14,5799.0
2024-10-11 11:55:00,478.0,478.52,477.9,478.48,1910.0,478.0,478.52,477.9,478.48,1910.0
2024-10-11 12:00:00,478.19,478.75,477.75,477.89,3826.0,478.19,478.75,477.75,477.89,3826.0
2024-10-11 12:05:00,478.08,478.08,477.61,477.62,1250.0,478.08,478.08,477.61,477.62,1250.0
2024-10-11 12:10:00,477.78,477.78,477.49,477.54,904.0,477.78,477.78,477.49,477.54,904.0
2024-10-11 12:15:00,477.5,477.81,477.24,477.42,934.0,477.5,477.81,477.24,477.42,934.0
2024-10-11 12:20:00,476.96,477.01,476.68,476.83,916.0,476.96,477.01,476.68,476.83,916.0
2024-10-11 12:25:00,476.65,477.4,476.56,477.19,5794.0,476.65,477.4,476.56,477.19,5794.0
2024-10-11 12:30:00,476.79,476.8,476.79,476.79,1683.0,476.79,476.8,476.79,476.79,1683.0
2024-10-11 12:35:00,477.06,477.2,477.05,477.05,532.0,477.06,477.2,477.05,477.05,532.0
2024-10-11 12:40:00,477.05,477.15,476.93,476.93,2600.0,477.05,477.15,476.93,476.93,2600.0
2024-10-11 12:45:00,476.8,476.93,476.42,476.49,4456.0,476.8,476.93,476.42,476.49,4456.0
2024-10-11 12:50:00,476.5,476.65,476.41,476.5,907.0,476.5,476.65,476.41,476.5,907.0
2024-10-11 12:55:00,476.37,477.47,476.0,477.47,5405.0,476.37,477.47,476.0,477.47,5405.0
2024-10-11 13:00:00,477.52,477.68,476.91,477.41,23180.0,477.52,477.68,476.91,477.41,23180.0
2024-10-11 13:05:00,477.41,477.96,477.3,477.87,3868.0,477.41,477.96,477.3,477.87,3868.0
2024-10-11 13:10:00,478.06,478.28,477.77,478.08,800.0,478.06,478.28,477.77,478.08,800.0
2024-10-11 13:15:00,478.05,478.72,478.04,478.39,2000.0,478.05,478.72,478.04,478.39,2000.0
2024-10-11 13:20:00,478.66,478.78,478.44,478.78,1900.0,478.66,478.78,478.44,478.78,1900.0
2024-10-11 13:25:00,478.92,478.94,478.64,478.88,660.0,478.92,478.94,478.64,478.88,660.0
2024-10-11 13:30:00,478.99,479.08,478.99,479.01,1862.0,478.99,479.08,478.99,479.01,1862.0
2024-10-11 13:35:00,478.9,479.1,478.8,479.1,2094.0,478.9,479.1,478.8,479.1,2094.0
2024-10-11 13:40:00,478.91,478.91,478.88,478.91,512.0,478.91,478.91,478.88,478.91,512.0
2024-10-11 13:45:00,479.11,479.37,479.05,479.37,2213.0,479.11,479.37,479.05,479.37,2213.0
2024-10-11 13:50:00,479.37,479.47,479.24,479.47,400.0,479.37,479.47,479.24,479.47,400.0
2024-10-11 13:55:00,479.46,479.99,479.35,479.99,2629.0,479.46,479.99,479.35,479.99,2629.0
2024-10-11 14:00:00,479.91,480.24,479.79,479.97,5567.0,479.91,480.24,479.79,479.97,5567.0
2024-10-11 14:05:00,480.47,480.98,480.09,480.92,1534.0,480.47,480.98,480.09,480.92,1534.0
2024-10-11 14:10:00,480.88,481.15,480.76,480.76,1469.0,480.88,481.15,480.76,480.76,1469.0
2024-10-11 14:15:00,480.95,480.95,480.4,480.91,2890.0,480.95,480.95,480.4,480.91,2890.0
2024-10-11 14:20:00,480.95,480.95,480.55,480.85,423.0,480.95,480.95,480.55,480.85,423.0
2024-10-11 14:25:00,480.59,480.73,480.26,480.34,1662.0,480.59,480.73,480.26,480.34,1662.0
2024-10-11 14:30:00,480.43,480.75,480.37,480.67,2528.0,480.43,480.75,480.37,480.67,2528.0
2024-10-11 14:35:00,480.73,480.92,480.01,480.27,4443.0,480.73,480.92,480.01,480.27,4443.0
2024-10-11 14:40:00,480.08,480.31,480.03,480.16,1300.0,480.08,480.31,480.03,480.16,1300.0
2024-10-11 14:45:00,480.15,480.23,479.87,479.93,9386.0,480.15,480.23,479.87,479.93,9386.0
2024-10-11 14:50:00,480.25,480.37,479.79,479.79,6820.0,480.25,480.37,479.79,479.79,6820.0
2024-10-11 14:55:00,480.13,480.78,480.01,480.78,4556.0,480.13,480.78,480.01,480.78,4556.0
2024-10-11 15:00:00,480.59,480.8,480.46,480.66,3282.0,480.59,480.8,480.46,480.66,3282.0
2024-10-11 15:05:00,480.61,481.5,480.61,481.4,5805.0,480.61,481.5,480.61,481.4,5805.0
2024-10-11 15:10:00,481.9,482.19,481.76,481.95,5478.0,481.9,482.19,481.76,481.95,5478.0
2024-10-11 15:15:00,482.16,482.33,481.83,481.89,2200.0,482.16,482.33,481.83,481.89,2200.0
2024-10-11 15:20:00,481.61,481.73,481.24,481.52,7405.0,481.61,481.73,481.24,481.52,7405.0
2024-10-11 15:25:00,481.55,481.9,481.21,481.79,9549.0,481.55,481.9,481.21,481.79,9549.0
2024-10-11 15:30:00,481.77,482.3,481.62,482.3,15063.0,481.77,482.3,481.62,482.3,15063.0
2024-10-11 15:35:00,482.27,482.89,482.26,482.68,12015.0,482.27,482.89,482.26,482.68,12015.0
2024-10-11 15:40:00,482.68,482.78,482.0,482.0,6864.0,482.68,482.78,482.0,482.0,6864.0
2024-10-11 15:45:00,482.35,482.81,482.01,482.62,9209.0,482.35,482.81,482.01,482.62,9209.0
2024-10-11 15:50:00,482.81,482.85,482.38,482.68,16509.0,482.81,482.85,482.38,482.68,16509.0
2024-10-11 15:55:00,481.78,482.61,481.52,481.71,49574.0,481.78,482.61,481.52,481.71,49574.0
2024-10-14 09:30:00,481.64,481.88,480.36,480.79,13541.0,481.64,481.88,480.36,480.79,13541.0
2024-10-14 09:35:00,480.13,480.55,478.9,479.69,10669.0,480.13,480.55,478.9,479.69,10669.0
2024-10-14 09:40:00,479.64,479.88,479.21,479.62,5000.0,479.64,479.88,479.21,479.62,5000.0
2024-10-14 09:45:00,479.63,480.87,479.58,480.81,16911.0,479.63,480.87,479.58,480.81,16911.0
2024-10-14 09:50:00,480.81,482.0,480.53,481.75,16272.0,480.81,482.0,480.53,481.75,16272.0
2024-10-14 09:55:00,481.88,482.2,481.55,482.2,3214.0,481.88,482.2,481.55,482.2,3214.0
2024-10-14 10:00:00,482.43,482.83,481.7,481.72,1600.0,482.43,482.83,481.7,481.72,1600.0
2024-10-14 10:05:00,481.72,481.93,481.29,481.83,2275.0,481.72,481.93,481.29,481.83,2275.0
2024-10-14 10:10:00,482.2,482.99,481.65,482.97,1996.0,482.2,482.99,481.65,482.97,1996.0
2024-10-14 10:15:00,482.98,484.22,482.86,484.22,2909.0,482.98,484.22,482.86,484.22,2909.0
2024-10-14 10:20:00,484.36,484.36,482.94,482.94,604.0,484.36,484.36,482.94,482.94,604.0
2024-10-14 10:25:00,483.08,483.33,482.49,482.83,6265.0,483.08,483.33,482.49,482.83,6265.0
2024-10-14 10:30:00,482.84,482.98,481.57,481.57,13200.0,482.84,482.98,481.57,481.57,13200.0
2024-10-14 10:35:00,481.57,482.45,480.91,482.11,3623.0,481.57,482.45,480.91,482.11,3623.0
2024-10-14 10:40:00,482.16,482.16,482.16,482.16,100.0,482.16,482.16,482.16,482.16,100.0
2024-10-14 10:45:00,481.89,482.21,481.34,481.35,5402.0,481.89,482.21,481.34,481.35,5402.0
2024-10-14 10:50:00,481.75,482.08,481.2,481.62,3611.0,481.75,482.08,481.2,481.62,3611.0
2024-10-14 10:55:00,481.62,482.54,481.62,482.28,2516.0,481.62,482.54,481.62,482.28,2516.0
2024-10-14 11:00:00,481.84,482.81,481.67,482.36,2571.0,481.84,482.81,481.67,482.36,2571.0
2024-10-14 11:05:00,482.34,482.89,482.33,482.44,864.0,482.34,482.89,482.33,482.44,864.0
2024-10-14 11:10:00,482.71,482.84,481.83,482.71,2312.0,482.71,482.84,481.83,482.71,2312.0
2024-10-14 11:15:00,482.5,482.58,482.25,482.44,1308.0,482.5,482.58,482.25,482.44,1308.0
2024-10-14 11:20:00,482.46,482.47,481.83,481.83,767.0,482.46,482.47,481.83,481.83,767.0
2024-10-14 11:25:00,481.69,482.02,481.43,481.77,2445.0,481.69,482.02,481.43,481.77,2445.0
2024-10-14 11:30:00,481.78,481.8,481.34,481.78,4346.0,481.78,481.8,481.34,481.78,4346.0
2024-10-14 11:35:00,482.0,482.0,481.59,481.88,3713.0,482.0,482.0,481.59,481.88,3713.0
2024-10-14 11:40:00,482.06,482.24,481.98,482.03,1600.0,482.06,482.24,481.98,482.03,1600.0
2024-10-14 11:45:00,482.18,482.24,482.11,482.2,1600.0,482.18,482.24,482.11,482.2,1600.0
2024-10-14 11:50:00,482.14,482.22,481.94,482.2,1105.0,482.14,482.22,481.94,482.2,1105.0
2024-10-14 11:55:00,481.97,481.97,481.19,481.33,3350.0,481.97,481.97,481.19,481.33,3350.0
2024-10-14 12:00:00,481.2,481.38,481.19,481.31,500.0,481.2,481.38,481.19,481.31,500.0
2024-10-14 12:05:00,481.31,481.45,481.18,481.31,900.0,481.31,481.45,481.18,481.31,900.0
2024-10-14 12:10:00,481.15,481.47,481.15,481.34,3504.0,481.15,481.47,481.15,481.34,3504.0
2024-10-14 12:15:00,481.31,481.53,481.31,481.42,1300.0,481.31,481.53,481.31,481.42,1300.0
2024-10-14 12:20:00,481.45,481.92,481.45,481.72,1200.0,481.45,481.92,481.45,481.72,1200.0
2024-10-14 12:25:00,481.72,481.94,481.54,481.81,2098.0,481.72,481.94,481.54,481.81,2098.0
2024-10-14 12:30:00,481.81,482.55,481.8,482.32,1100.0,481.81,482.55,481.8,482.32,1100.0
2024-10-14 12:35:00,482.36,482.73,482.36,482.51,2300.0,482.36,482.73,482.36,482.51,2300.0
2024-10-14 12:40:00,482.59,482.95,482.59,482.83,2099.0,482.59,482.95,482.59,482.83,2099.0
2024-10-14 12:45:00,482.72,482.96,482.46,482.7,2143.0,482.72,482.96,482.46,482.7,2143.0
2024-10-14 12:50:00,482.71,483.51,482.71,483.39,2179.0,482.71,483.51,482.71,483.39,2179.0
2024-10-14 12:55:00,483.5,483.59,483.29,483.5,1935.0,483.5,483.59,483.29,483.5,1935.0
2024-10-14 13:00:00,483.5,484.24,483.5,484.24,2917.0,483.5,484.24,483.5,484.24,2917.0
2024-10-14 13:05:00,484.1,484.43,484.04,484.25,4660.0,484.1,484.43,484.04,484.25,4660.0
2024-10-14 13:10:00,484.24,484.65,484.09,484.37,2800.0,484.24,484.65,484.09,484.37,2800.0
2024-10-14 13:15:00,484.49,484.65,484.46,484.59,2208.0,484.49,484.65,484.46,484.59,2208.0
2024-10-14 13:20:00,484.64,484.64,484.36,484.41,3352.0,484.64,484.64,484.36,484.41,3352.0
2024-10-14 13:25:00,484.17,484.25,483.45,483.46,4575.0,484.17,484.25,483.45,483.46,4575.0
2024-10-14 13:30:00,483.47,483.49,483.46,483.49,320.0,483.47,483.49,483.46,483.49,320.0
2024-10-14 13:35:00,483.49,483.49,483.27,483.27,1700.0,483.49,483.49,483.27,483.27,1700.0
2024-10-14 13:40:00,483.26,483.32,482.94,482.97,1067.0,483.26,483.32,482.94,482.97,1067.0
2024-10-14 13:45:00,482.94,482.94,482.72,482.94,619.0,482.94,482.94,482.72,482.94,619.0
2024-10-14 13:50:00,482.87,482.94,482.87,482.92,402.0,482.87,482.94,482.87,482.92,402.0
2024-10-14 13:55:00,482.93,483.05,482.81,482.96,1800.0,482.93,483.05,482.81,482.96,1800.0
2024-10-14 14:00:00,482.95,483.74,482.95,483.74,2260.0,482.95,483.74,482.95,483.74,2260.0
2024-10-14 14:05:00,483.91,484.3,483.71,484.3,1600.0,483.91,484.3,483.71,484.3,1600.0
2024-10-14 14:10:00,484.15,484.38,483.98,484.31,1110.0,484.15,484.38,483.98,484.31,1110.0
2024-10-14 14:15:00,484.3,484.32,483.92,483.92,2377.0,484.3,484.32,483.92,483.92,2377.0
2024-10-14 14:20:00,484.22,484.23,483.73,483.81,2000.0,484.22,484.23,483.73,483.81,2000.0
2024-10-14 14:25:00,483.82,484.21,483.71,484.21,1114.0,483.82,484.21,483.71,484.21,1114.0
2024-10-14 14:30:00,484.29,484.5,484.1,484.5,1656.0,484.29,484.5,484.1,484.5,1656.0
2024-10-14 14:35:00,484.23,484.41,484.01,484.4,950.0,484.23,484.41,484.01,484.4,950.0
2024-10-14 14:40:00,484.38,484.8,483.94,484.78,2460.0,484.38,484.8,483.94,484.78,2460.0
2024-10-14 14:45:00,484.79,484.97,484.68,484.97,1250.0,484.79,484.97,484.68,484.97,1250.0
2024-10-14 14:50:00,484.91,485.18,484.82,485.02,6292.0,484.91,485.18,484.82,485.02,6292.0
2024-10-14 14:55:00,485.09,485.25,484.93,485.03,1300.0,485.09,485.25,484.93,485.03,1300.0
2024-10-14 15:00:00,485.0,485.1,484.53,484.55,1100.0,485.0,485.1,484.53,484.55,1100.0
2024-10-14 15:05:00,484.75,484.75,483.92,483.92,1400.0,484.75,484.75,483.92,483.92,1400.0
2024-10-14 15:10:00,483.92,483.97,483.92,483.96,886.0,483.92,483.97,483.92,483.96,886.0
2024-10-14 15:15:00,483.96,484.9,483.95,484.75,3510.0,483.96,484.9,483.95,484.75,3510.0
2024-10-14 15:20:00,484.75,484.98,484.45,484.95,2317.0,484.75,484.98,484.45,484.95,2317.0
2024-10-14 15:25:00,485.07,485.35,485.07,485.17,800.0,485.07,485.35,485.07,485.17,800.0
2024-10-14 15:30:00,485.27,485.79,485.26,485.78,6400.0,485.27,485.79,485.26,485.78,6400.0
2024-10-14 15:35:00,485.79,486.59,485.78,486.31,9741.0,485.79,486.59,485.78,486.31,9741.0
2024-10-14 15:40:00,486.31,487.09,486.29,486.38,13337.0,486.31,487.09,486.29,486.38,13337.0
2024-10-14 15:45:00,486.34,486.66,485.94,486.66,3820.0,486.34,486.66,485.94,486.66,3820.0
2024-10-14 15:50:00,486.78,486.78,485.57,485.74,10597.0,486.78,486.78,485.57,485.74,10597.0
2024-10-14 15:55:00,485.74,485.94,484.46,484.55,33903.0,485.74,485.94,484.46,484.55,33903.0
2024-10-15 09:30:00,487.01,487.08,485.64,486.37,13056.0,487.01,487.08,485.64,486.37,13056.0
2024-10-15 09:35:00,486.37,486.37,485.2,485.3,1700.0,486.37,486.37,485.2,485.3,1700.0
2024-10-15 09:40:00,485.01,485.55,483.56,483.96,4215.0,485.01,485.55,483.56,483.96,4215.0
2024-10-15 09:45:00,483.64,484.93,483.36,484.83,5978.0,483.64,484.93,483.36,484.83,5978.0
2024-10-15 09:50:00,484.92,485.99,484.61,485.93,2861.0,484.92,485.99,484.61,485.93,2861.0
2024-10-15 09:55:00,486.04,486.27,485.32,485.35,2416.0,486.04,486.27,485.32,485.35,2416.0
2024-10-15 10:00:00,485.62,485.62,484.95,484.98,15123.0,485.62,485.62,484.95,484.98,15123.0
2024-10-15 10:05:00,484.36,484.36,483.77,483.79,2576.0,484.36,484.36,483.77,483.79,2576.0
2024-10-15 10:10:00,484.05,485.54,483.88,485.54,2108.0,484.05,485.54,483.88,485.54,2108.0
2024-10-15 10:15:00,485.85,487.1,485.2,486.97,4695.0,485.85,487.1,485.2,486.97,4695.0
2024-10-15 10:20:00,486.72,486.92,486.05,486.51,1852.0,486.72,486.92,486.05,486.51,1852.0
2024-10-15 10:25:00,486.65,486.75,486.21,486.66,2765.0,486.65,486.75,486.21,486.66,2765.0
2024-10-15 10:30:00,486.65,487.15,486.46,486.47,3340.0,486.65,487.15,486.46,486.47,3340.0
2024-10-15 10:35:00,486.75,487.82,486.71,487.44,19470.0,486.75,487.82,486.71,487.44,19470.0
2024-10-15 10:40:00,487.4,488.0,487.03,487.03,7404.0,487.4,488.0,487.03,487.03,7404.0
2024-10-15 10:45:00,486.63,486.76,486.11,486.27,1900.0,486.63,486.76,486.11,486.27,1900.0
2024-10-15 10:50:00,485.88,486.36,485.24,485.91,9816.0,485.88,486.36,485.24,485.91,9816.0
2024-10-15 10:55:00,485.02,485.07,484.34,484.34,5207.0,485.02,485.07,484.34,484.34,5207.0
2024-10-15 11:00:00,484.8,485.13,483.8,483.92,22487.0,484.8,485.13,483.8,483.92,22487.0
2024-10-15 11:05:00,483.57,483.57,482.85,482.85,44071.0,483.57,483.57,482.85,482.85,44071.0
2024-10-15 11:10:00,482.98,483.82,482.78,483.2,31827.0,482.98,483.82,482.78,483.2,31827.0
2024-10-15 11:15:00,483.22,483.32,482.79,482.87,12000.0,483.22,483.32,482.79,482.87,12000.0
2024-10-15 11:20:00,483.3,483.3,482.71,483.0,1407.0,483.3,483.3,482.71,483.0,1407.0
2024-10-15 11:25:00,483.01,483.9,482.78,483.62,8009.0,483.01,483.9,482.78,483.62,8009.0
2024-10-15 11:30:00,483.9,484.24,483.5,484.24,2512.0,483.9,484.24,483.5,484.24,2512.0
2024-10-15 11:35:00,484.46,484.89,484.46,484.74,2648.0,484.46,484.89,484.46,484.74,2648.0
2024-10-15 11:40:00,485.14,485.79,485.13,485.48,951.0,485.14,485.79,485.13,485.48,951.0
2024-10-15 11:45:00,485.25,485.34,484.01,484.17,4878.0,485.25,485.34,484.01,484.17,4878.0
2024-10-15 11:50:00,484.17,484.17,482.58,482.58,2954.0,484.17,484.17,482.58,482.58,2954.0
2024-10-15 11:55:00,482.55,483.35,482.54,483.35,9727.0,482.55,483.35,482.54,483.35,9727.0
2024-10-15 12:00:00,483.5,483.51,482.02,482.02,4281.0,483.5,483.51,482.02,482.02,4281.0
2024-10-15 12:05:00,482.16,482.26,481.64,482.26,2506.0,482.16,482.26,481.64,482.26,2506.0
2024-10-15 12:10:00,482.12,482.37,481.97,482.37,1277.0,482.12,482.37,481.97,482.37,1277.0
2024-10-15 12:15:00,482.13,482.69,482.13,482.69,521.0,482.13,482.69,482.13,482.69,521.0
2024-10-15 12:20:00,482.51,482.51,481.6,482.22,69542.0,482.51,482.51,481.6,482.22,69542.0
2024-10-15 12:25:00,482.47,482.47,481.67,481.79,3696.0,482.47,482.47,481.67,481.79,3696.0
2024-10-15 12:30:00,481.79,481.79,481.02,481.75,6131.0,481.79,481.79,481.02,481.75,6131.0
2024-10-15 12:35:00,481.5,481.5,480.89,481.12,2884.0,481.5,481.5,480.89,481.12,2884.0
2024-10-15 12:40:00,480.81,481.36,480.81,481.36,1875.0,480.81,481.36,480.81,481.36,1875.0
2024-10-15 12:45:00,481.2,481.69,481.06,481.14,4231.0,481.2,481.69,481.06,481.14,4231.0
2024-10-15 12:50:00,481.06,481.5,480.79,481.29,13615.0,481.06,481.5,480.79,481.29,13615.0
2024-10-15 12:55:00,481.3,482.71,481.09,481.75,74096.0,481.3,482.71,481.09,481.75,74096.0
2024-10-15 13:00:00,482.37,483.89,482.36,483.23,21161.0,482.37,483.89,482.36,483.23,21161.0
2024-10-15 13:05:00,483.18,483.96,483.09,483.09,6761.0,483.18,483.96,483.09,483.09,6761.0
2024-10-15 13:10:00,483.65,483.65,482.54,482.99,2320.0,483.65,483.65,482.54,482.99,2320.0
2024-10-15 13:15:00,483.31,483.49,483.04,483.25,1000.0,483.31,483.49,483.04,483.25,1000.0
2024-10-15 13:20:00,483.15,483.46,482.88,482.88,3651.0,483.15,483.46,482.88,482.88,3651.0
2024-10-15 13:25:00,483.43,483.61,482.86,483.12,2009.0,483.43,483.61,482.86,483.12,2009.0
2024-10-15 13:30:00,483.0,483.45,482.91,483.45,4311.0,483.0,483.45,482.91,483.45,4311.0
2024-10-15 13:35:00,483.16,483.47,482.96,483.47,2161.0,483.16,483.47,482.96,483.47,2161.0
2024-10-15 13:40:00,483.5,483.82,483.5,483.56,1684.0,483.5,483.82,483.5,483.56,1684.0
2024-10-15 13:45:00,483.39,483.76,483.35,483.76,1487.0,483.39,483.76,483.35,483.76,1487.0
2024-10-15 13:50:00,483.95,484.36,483.82,484.36,754.0,483.95,484.36,483.82,484.36,754.0
2024-10-15 13:55:00,484.15,484.36,484.15,484.25,722.0,484.15,484.36,484.15,484.25,722.0
2024-10-15 14:00:00,484.26,484.26,483.7,483.7,2106.0,484.26,484.26,483.7,483.7,2106.0
2024-10-15 14:05:00,483.68,483.68,483.23,483.4,1775.0,483.68,483.68,483.23,483.4,1775.0
2024-10-15 14:10:00,483.14,483.53,483.14,483.14,854.0,483.14,483.53,483.14,483.14,854.0
2024-10-15 14:15:00,483.28,483.46,482.99,482.99,800.0,483.28,483.46,482.99,482.99,800.0
2024-10-15 14:20:00,483.3,483.67,483.17,483.47,2696.0,483.3,483.67,483.17,483.47,2696.0
2024-10-15 14:25:00,483.25,483.25,483.05,483.09,2185.0,483.25,483.25,483.05,483.09,2185.0
2024-10-15 14:30:00,483.27,483.27,482.95,483.0,1768.0,483.27,483.27,482.95,483.0,1768.0
2024-10-15 14:35:00,483.22,483.22,483.0,483.11,1500.0,483.22,483.22,483.0,483.11,1500.0
2024-10-15 14:40:00,483.2,483.2,482.95,483.04,2016.0,483.2,483.2,482.95,483.04,2016.0
2024-10-15 14:45:00,483.07,483.08,482.84,482.99,6186.0,483.07,483.08,482.84,482.99,6186.0
2024-10-15 14:50:00,483.08,483.09,482.95,482.99,1241.0,483.08,483.09,482.95,482.99,1241.0
2024-10-15 14:55:00,483.0,483.12,482.75,482.75,3854.0,483.0,483.12,482.75,482.75,3854.0
2024-10-15 15:00:00,482.76,482.98,482.53,482.88,8419.0,482.76,482.98,482.53,482.88,8419.0
2024-10-15 15:05:00,482.88,482.97,482.48,482.85,7515.0,482.88,482.97,482.48,482.85,7515.0
2024-10-15 15:10:00,482.85,482.91,482.66,482.73,1484.0,482.85,482.91,482.66,482.73,1484.0
2024-10-15 15:15:00,482.63,482.63,482.25,482.62,7470.0,482.63,482.63,482.25,482.62,7470.0
2024-10-15 15:20:00,482.63,483.38,482.63,483.38,2578.0,482.63,483.38,482.63,483.38,2578.0
2024-10-15 15:25:00,483.42,484.09,483.42,484.0,15228.0,483.42,484.09,483.42,484.0,15228.0
2024-10-15 15:30:00,483.92,484.09,483.71,483.86,12566.0,483.92,484.09,483.71,483.86,12566.0
2024-10-15 15:35:00,483.79,483.89,483.23,483.38,14994.0,483.79,483.89,483.23,483.38,14994.0
2024-10-15 15:40:00,483.61,484.03,483.33,483.49,12480.0,483.61,484.03,483.33,483.49,12480.0
2024-10-15 15:45:00,483.34,483.35,483.08,483.34,3468.0,483.34,483.35,483.08,483.34,3468.0
2024-10-15 15:50:00,483.25,484.13,483.19,483.91,31110.0,483.25,484.13,483.19,483.91,31110.0
2024-10-15 15:55:00,484.09,484.68,483.97,484.4,37707.0,484.09,484.68,483.97,484.4,37707.0
2024-10-16 09:30:00,482.33,483.2,480.7,482.88,22876.0,482.33,483.2,480.7,482.88,22876.0
2024-10-16 09:35:00,483.5,483.5,483.15,483.34,4114.0,483.5,483.5,483.15,483.34,4114.0
2024-10-16 09:40:00,483.4,484.59,482.91,484.43,21773.0,483.4,484.59,482.91,484.43,21773.0
2024-10-16 09:45:00,483.86,484.59,483.2,483.87,4468.0,483.86,484.59,483.2,483.87,4468.0
2024-10-16 09:50:00,484.59,484.78,483.72,483.72,1530.0,484.59,484.78,483.72,483.72,1530.0
2024-10-16 09:55:00,483.74,484.29,483.56,484.29,4550.0,483.74,484.29,483.56,484.29,4550.0
2024-10-16 10:00:00,483.88,485.7,483.77,485.7,3624.0,483.88,485.7,483.77,485.7,3624.0
2024-10-16 10:05:00,485.54,485.87,484.5,484.5,9450.0,485.54,485.87,484.5,484.5,9450.0
2024-10-16 10:10:00,484.22,485.0,482.46,484.86,18308.0,484.22,485.0,482.46,484.86,18308.0
2024-10-16 10:15:00,484.75,485.26,483.66,483.66,1989.0,484.75,485.26,483.66,483.66,1989.0
2024-10-16 10:20:00,483.52,484.53,481.71,482.0,7005.0,483.52,484.53,481.71,482.0,7005.0
2024-10-16 10:25:00,482.0,485.0,481.72,484.49,20336.0,482.0,485.0,481.72,484.49,20336.0
2024-10-16 10:30:00,484.49,484.8,483.31,483.85,6617.0,484.49,484.8,483.31,483.85,6617.0
2024-10-16 10:35:00,484.67,485.22,484.56,485.08,5153.0,484.67,485.22,484.56,485.08,5153.0
2024-10-16 10:40:00,485.18,485.18,483.82,483.82,5523.0,485.18,485.18,483.82,483.82,5523.0
2024-10-16 10:45:00,484.22,484.59,483.72,484.59,1253.0,484.22,484.59,483.72,484.59,1253.0
2024-10-16 10:50:00,484.65,485.01,484.64,484.78,450.0,484.65,485.01,484.64,484.78,450.0
2024-10-16 10:55:00,484.52,484.52,483.81,484.04,400.0,484.52,484.52,483.81,484.04,400.0
2024-10-16 11:00:00,484.08,484.12,484.02,484.02,633.0,484.08,484.12,484.02,484.02,633.0
2024-10-16 11:05:00,484.17,484.51,484.17,484.38,3086.0,484.17,484.51,484.17,484.38,3086.0
2024-10-16 11:10:00,484.41,484.96,484.41,484.62,19313.0,484.41,484.96,484.41,484.62,19313.0
2024-10-16 11:15:00,483.99,483.99,482.96,483.19,12500.0,483.99,483.99,482.96,483.19,12500.0
2024-10-16 11:20:00,483.19,483.19,483.19,483.19,0.0,483.19,483.19,483.19,483.19,0.0
2024-10-16 11:25:00,483.51,483.89,483.09,483.89,1955.0,483.51,483.89,483.09,483.89,1955.0
2024-10-16 11:30:00,483.84,484.17,483.64,483.64,1129.0,483.84,484.17,483.64,483.64,1129.0
2024-10-16 11:35:00,483.92,484.35,483.92,484.27,1329.0,483.92,484.35,483.92,484.27,1329.0
2024-10-16 11:40:00,484.53,484.92,484.43,484.88,5921.0,484.53,484.92,484.43,484.88,5921.0
2024-10-16 11:45:00,484.74,485.13,484.74,485.07,3300.0,484.74,485.13,484.74,485.07,3300.0
2024-10-16 11:50:00,485.21,485.3,485.21,485.3,460.0,485.21,485.3,485.21,485.3,460.0
2024-10-16 11:55:00,485.24,485.27,485.12,485.13,1900.0,485.24,485.27,485.12,485.13,1900.0
2024-10-16 12:00:00,485.39,485.77,485.39,485.77,1778.0,485.39,485.77,485.39,485.77,1778.0
2024-10-16 12:05:00,485.49,485.82,485.49,485.82,612.0,485.49,485.82,485.49,485.82,612.0
2024-10-16 12:10:00,485.45,485.5,485.16,485.5,1268.0,485.45,485.5,485.16,485.5,1268.0
2024-10-16 12:15:00,485.41,486.12,485.4,485.92,1455.0,485.41,486.12,485.4,485.92,1455.0
2024-10-16 12:20:00,485.78,486.53,485.77,486.53,2506.0,485.78,486.53,485.77,486.53,2506.0
2024-10-16 12:25:00,486.28,486.5,486.28,486.45,500.0,486.28,486.5,486.28,486.45,500.0
2024-10-16 12:30:00,486.45,486.45,486.45,486.45,0.0,486.45,486.45,486.45,486.45,0.0
2024-10-16 12:35:00,486.22,486.44,486.17,486.27,1731.0,486.22,486.44,486.17,486.27,1731.0
2024-10-16 12:40:00,486.41,486.66,486.41,486.52,600.0,486.41,486.66,486.41,486.52,600.0
2024-10-16 12:45:00,486.46,486.63,486.09,486.6,1980.0,486.46,486.63,486.09,486.6,1980.0
2024-10-16 12:50:00,486.35,487.39,486.35,487.39,1582.0,486.35,487.39,486.35,487.39,1582.0
2024-10-16 12:55:00,487.4,487.74,487.25,487.33,2842.0,487.4,487.74,487.25,487.33,2842.0
2024-10-16 13:00:00,487.4,487.4,487.08,487.2,453.0,487.4,487.4,487.08,487.2,453.0
2024-10-16 13:05:00,487.22,487.65,487.11,487.2,1053.0,487.22,487.65,487.11,487.2,1053.0
2024-10-16 13:10:00,487.35,487.37,487.2,487.2,1533.0,487.35,487.37,487.2,487.2,1533.0
2024-10-16 13:15:00,487.25,487.28,487.04,487.09,4998.0,487.25,487.28,487.04,487.09,4998.0
2024-10-16 13:20:00,486.94,487.31,486.75,486.76,3402.0,486.94,487.31,486.75,486.76,3402.0
2024-10-16 13:25:00,487.01,487.02,486.77,486.77,300.0,487.01,487.02,486.77,486.77,300.0
2024-10-16 13:30:00,486.79,486.87,486.54,486.79,1761.0,486.79,486.87,486.54,486.79,1761.0
2024-10-16 13:35:00,486.75,486.83,486.47,486.47,733.0,486.75,486.83,486.47,486.47,733.0
2024-10-16 13:40:00,486.45,486.5,486.33,486.5,1855.0,486.45,486.5,486.33,486.5,1855.0
2024-10-16 13:45:00,486.44,486.52,486.21,486.25,23501.0,486.44,486.52,486.21,486.25,23501.0
2024-10-16 13:50:00,486.29,486.29,486.19,486.27,2581.0,486.29,486.29,486.19,486.27,2581.0
2024-10-16 13:55:00,486.24,486.6,486.23,486.41,2929.0,486.24,486.6,486.23,486.41,2929.0
2024-10-16 14:00:00,486.6,486.85,486.32,486.6,3244.0,486.6,486.85,486.32,486.6,3244.0
2024-10-16 14:05:00,486.62,486.62,486.39,486.59,1181.0,486.62,486.62,486.39,486.59,1181.0
2024-10-16 14:10:00,486.56,487.0,486.56,487.0,1001.0,486.56,487.0,486.56,487.0,1001.0
2024-10-16 14:15:00,486.86,487.45,486.81,487.33,3206.0,486.86,487.45,486.81,487.33,3206.0
2024-10-16 14:20:00,487.32,488.37,487.22,488.37,2385.0,487.32,488.37,487.22,488.37,2385.0
2024-10-16 14:25:00,488.0,488.19,487.93,488.19,949.0,488.0,488.19,487.93,488.19,949.0
2024-10-16 14:30:00,488.03,488.32,487.91,488.0,1705.0,488.03,488.32,487.91,488.0,1705.0
2024-10-16 14:35:00,488.19,488.32,488.0,488.0,531.0,488.19,488.32,488.0,488.0,531.0
2024-10-16 14:40:00,487.82,488.0,487.76,487.78,2105.0,487.82,488.0,487.76,487.78,2105.0
2024-10-16 14:45:00,487.85,487.85,487.4,487.4,300.0,487.85,487.85,487.4,487.4,300.0
2024-10-16 14:50:00,487.56,487.93,487.4,487.93,1898.0,487.56,487.93,487.4,487.93,1898.0
2024-10-16 14:55:00,487.4,487.59,486.85,486.85,1497.0,487.4,487.59,486.85,486.85,1497.0
2024-10-16 15:00:00,486.39,486.39,486.29,486.29,400.0,486.39,486.39,486.29,486.29,400.0
2024-10-16 15:05:00,486.18,486.6,485.91,486.6,2271.0,486.18,486.6,485.91,486.6,2271.0
2024-10-16 15:10:00,486.45,487.1,486.45,486.89,2600.0,486.45,487.1,486.45,486.89,2600.0
2024-10-16 15:15:00,487.14,487.26,486.83,487.25,2520.0,487.14,487.26,486.83,487.25,2520.0
2024-10-16 15:20:00,487.21,487.3,486.98,487.19,1485.0,487.21,487.3,486.98,487.19,1485.0
2024-10-16 15:25:00,487.19,487.89,486.95,487.89,2005.0,487.19,487.89,486.95,487.89,2005.0
2024-10-16 15:30:00,487.93,488.09,487.79,487.93,2416.0,487.93,488.09,487.79,487.93,2416.0
2024-10-16 15:35:00,488.0,488.48,488.0,488.03,3058.0,488.0,488.48,488.0,488.03,3058.0
2024-10-16 15:40:00,488.11,488.17,487.88,488.06,2871.0,488.11,488.17,487.88,488.06,2871.0
2024-10-16 15:45:00,487.69,488.01,486.98,486.98,1107.0,487.69,488.01,486.98,486.98,1107.0
2024-10-16 15:50:00,486.97,487.2,486.4,486.88,4568.0,486.97,487.2,486.4,486.88,4568.0
2024-10-16 15:55:00,486.65,487.3,486.62,487.27,18011.0,486.65,487.3,486.62,487.27,18011.0
2024-10-17 09:30:00,490.0,491.54,487.96,490.8,14110.0,490.0,491.54,487.96,490.8,14110.0
2024-10-17 09:35:00,490.05,491.71,489.31,491.61,14591.0,490.05,491.71,489.31,491.61,14591.0
2024-10-17 09:40:00,491.41,492.29,491.41,492.16,1390.0,491.41,492.29,491.41,492.16,1390.0
2024-10-17 09:45:00,492.38,492.62,491.64,492.18,3322.0,492.38,492.62,491.64,492.18,3322.0
2024-10-17 09:50:00,492.41,492.87,492.07,492.07,2889.0,492.41,492.87,492.07,492.07,2889.0
2024-10-17 09:55:00,492.16,492.85,492.15,492.85,1749.0,492.16,492.85,492.15,492.85,1749.0
2024-10-17 10:00:00,492.88,492.88,491.56,491.68,4418.0,492.88,492.88,491.56,491.68,4418.0
2024-10-17 10:05:00,491.25,491.26,489.74,490.62,18021.0,491.25,491.26,489.74,490.62,18021.0
2024-10-17 10:10:00,490.77,491.81,490.5,491.74,2891.0,490.77,491.81,490.5,491.74,2891.0
2024-10-17 10:15:00,491.59,492.86,491.58,492.15,5800.0,491.59,492.86,491.58,492.15,5800.0
2024-10-17 10:20:00,492.09,493.0,492.09,492.82,4520.0,492.09,493.0,492.09,492.82,4520.0
2024-10-17 10:25:00,493.22,493.33,493.11,493.16,953.0,493.22,493.33,493.11,493.16,953.0
2024-10-17 10:30:00,492.92,493.53,492.92,493.52,767.0,492.92,493.53,492.92,493.52,767.0
2024-10-17 10:35:00,493.43,493.43,492.67,492.68,1200.0,493.43,493.43,492.67,492.68,1200.0
2024-10-17 10:40:00,492.7,492.77,491.92,491.92,600.0,492.7,492.77,491.92,491.92,600.0
2024-10-17 10:45:00,492.3,492.35,492.01,492.01,1146.0,492.3,492.35,492.01,492.01,1146.0
2024-10-17 10:50:00,491.99,492.58,491.99,492.27,6320.0,491.99,492.58,491.99,492.27,6320.0
2024-10-17 10:55:00,492.25,492.55,492.25,492.45,419.0,492.25,492.55,492.25,492.45,419.0
2024-10-17 11:00:00,492.16,492.27,491.88,491.97,6595.0,492.16,492.27,491.88,491.97,6595.0
2024-10-17 11:05:00,492.15,492.38,492.15,492.38,1599.0,492.15,492.38,492.15,492.38,1599.0
2024-10-17 11:10:00,492.71,492.73,492.56,492.73,702.0,492.71,492.73,492.56,492.73,702.0
2024-10-17 11:15:00,492.97,493.27,492.97,493.27,349.0,492.97,493.27,492.97,493.27,349.0
2024-10-17 11:20:00,492.98,493.7,492.87,493.7,1006.0,492.98,493.7,492.87,493.7,1006.0
2024-10-17 11:25:00,494.0,494.85,494.0,494.75,3102.0,494.0,494.85,494.0,494.75,3102.0
2024-10-17 11:30:00,494.74,495.14,494.74,494.88,7846.0,494.74,495.14,494.74,494.88,7846.0
2024-10-17 11:35:00,495.04,495.79,495.03,495.79,2107.0,495.04,495.79,495.03,495.79,2107.0
2024-10-17 11:40:00,495.95,495.95,495.74,495.75,700.0,495.95,495.95,495.74,495.75,700.0
2024-10-17 11:45:00,495.75,495.91,495.52,495.59,2334.0,495.75,495.91,495.52,495.59,2334.0
2024-10-17 11:50:00,495.4,495.46,495.28,495.46,1408.0,495.4,495.46,495.28,495.46,1408.0
2024-10-17 11:55:00,495.15,495.62,494.88,495.62,4525.0,495.15,495.62,494.88,495.62,4525.0
2024-10-17 12:00:00,495.79,496.78,495.79,496.7,2726.0,495.79,496.78,495.79,496.7,2726.0
2024-10-17 12:05:00,496.7,496.93,496.6,496.6,3958.0,496.7,496.93,496.6,496.6,3958.0
2024-10-17 12:10:00,496.54,496.74,496.25,496.74,1111.0,496.54,496.74,496.25,496.74,1111.0
2024-10-17 12:15:00,496.93,497.32,496.93,497.1,1520.0,496.93,497.32,496.93,497.1,1520.0
2024-10-17 12:20:00,497.23,497.47,497.22,497.47,1225.0,497.23,497.47,497.22,497.47,1225.0
2024-10-17 12:25:00,497.4,497.93,497.35,497.91,1335.0,497.4,497.93,497.35,497.91,1335.0
2024-10-17 12:30:00,497.81,498.14,497.75,497.86,4913.0,497.81,498.14,497.75,497.86,4913.0
2024-10-17 12:35:00,497.84,498.48,497.84,498.4,4437.0,497.84,498.48,497.84,498.4,4437.0
2024-10-17 12:40:00,498.48,498.79,498.31,498.5,6065.0,498.48,498.79,498.31,498.5,6065.0
2024-10-17 12:45:00,498.49,498.49,498.26,498.31,3602.0,498.49,498.49,498.26,498.31,3602.0
2024-10-17 12:50:00,498.31,498.31,498.0,498.02,2061.0,498.31,498.31,498.0,498.02,2061.0
2024-10-17 12:55:00,498.02,498.43,497.92,498.43,2604.0,498.02,498.43,497.92,498.43,2604.0
2024-10-17 13:00:00,498.43,498.43,497.47,497.76,4744.0,498.43,498.43,497.47,497.76,4744.0
2024-10-17 13:05:00,497.64,498.17,497.64,497.9,2195.0,497.64,498.17,497.64,497.9,2195.0
2024-10-17 13:10:00,497.9,498.16,497.89,497.9,2147.0,497.9,498.16,497.89,497.9,2147.0
2024-10-17 13:15:00,498.08,498.29,497.89,498.24,2678.0,498.08,498.29,497.89,498.24,2678.0
2024-10-17 13:20:00,498.2,498.42,497.95,498.14,1980.0,498.2,498.42,497.95,498.14,1980.0
2024-10-17 13:25:00,497.86,497.99,497.78,497.81,2106.0,497.86,497.99,497.78,497.81,2106.0
2024-10-17 13:30:00,497.87,498.07,497.87,498.0,684.0,497.87,498.07,497.87,498.0,684.0
2024-10-17 13:35:00,498.08,498.17,497.88,498.13,1274.0,498.08,498.17,497.88,498.13,1274.0
2024-10-17 13:40:00,497.96,498.19,497.96,498.19,708.0,497.96,498.19,497.96,498.19,708.0
2024-10-17 13:45:00,498.21,498.39,498.08,498.39,1336.0,498.21,498.39,498.08,498.39,1336.0
2024-10-17 13:50:00,498.39,498.56,498.39,498.44,300.0,498.39,498.56,498.39,498.44,300.0
2024-10-17 13:55:00,498.42,498.6,498.29,498.56,1700.0,498.42,498.6,498.29,498.56,1700.0
2024-10-17 14:00:00,498.52,498.7,497.74,497.75,7735.0,498.52,498.7,497.74,497.75,7735.0
2024-10-17 14:05:00,497.75,497.8,496.46,497.0,7678.0,497.75,497.8,496.46,497.0,7678.0
2024-10-17 14:10:00,496.63,496.66,495.07,495.66,9665.0,496.63,496.66,495.07,495.66,9665.0
2024-10-17 14:15:00,495.66,496.06,495.2,495.54,7310.0,495.66,496.06,495.2,495.54,7310.0
2024-10-17 14:20:00,495.54,495.85,494.15,494.47,20155.0,495.54,495.85,494.15,494.47,20155.0
2024-10-17 14:25:00,494.71,495.42,494.54,495.28,5505.0,494.71,495.42,494.54,495.28,5505.0
2024-10-17 14:30:00,495.34,495.98,495.28,495.98,9818.0,495.34,495.98,495.28,495.98,9818.0
2024-10-17 14:35:00,496.09,497.27,496.07,497.27,3362.0,496.09,497.27,496.07,497.27,3362.0
2024-10-17 14:40:00,496.97,497.6,496.97,497.34,2278.0,496.97,497.6,496.97,497.34,2278.0
2024-10-17 14:45:00,497.34,498.37,497.33,498.25,7566.0,497.34,498.37,497.33,498.25,7566.0
2024-10-17 14:50:00,498.4,498.61,498.1,498.24,5406.0,498.4,498.61,498.1,498.24,5406.0
2024-10-17 14:55:00,498.16,498.52,498.13,498.22,5672.0,498.16,498.52,498.13,498.22,5672.0
2024-10-17 15:00:00,498.33,498.89,498.23,498.31,9878.0,498.33,498.89,498.23,498.31,9878.0
2024-10-17 15:05:00,498.31,498.55,498.19,498.46,3405.0,498.31,498.55,498.19,498.46,3405.0
2024-10-17 15:10:00,498.29,498.32,497.38,497.81,10432.0,498.29,498.32,497.38,497.81,10432.0
2024-10-17 15:15:00,497.69,497.88,497.14,497.28,3304.0,497.69,497.88,497.14,497.28,3304.0
2024-10-17 15:20:00,496.85,496.85,496.54,496.7,1000.0,496.85,496.85,496.54,496.7,1000.0
2024-10-17 15:25:00,496.55,496.71,496.06,496.18,6835.0,496.55,496.71,496.06,496.18,6835.0
2024-10-17 15:30:00,496.35,496.97,496.25,496.82,10141.0,496.35,496.97,496.25,496.82,10141.0
2024-10-17 15:35:00,496.84,497.36,496.83,497.31,3406.0,496.84,497.36,496.83,497.31,3406.0
2024-10-17 15:40:00,497.29,497.84,497.28,497.8,7448.0,497.29,497.84,497.28,497.8,7448.0
2024-10-17 15:45:00,497.8,497.8,497.17,497.35,6945.0,497.8,497.8,497.17,497.35,6945.0
2024-10-17 15:50:00,497.15,498.71,496.45,498.39,35260.0,497.15,498.71,496.45,498.39,35260.0
2024-10-17 15:55:00,498.36,499.09,498.27,498.82,39710.0,498.36,499.09,498.27,498.82,39710.0
2024-10-18 09:30:00,497.48,498.63,493.52,494.43,114337.0,497.48,498.63,493.52,494.43,114337.0
2024-10-18 09:35:00,493.5,493.5,482.85,485.0,61703.0,493.5,493.5,482.85,485.0,61703.0
2024-10-18 09:40:00,485.25,487.94,485.06,487.94,3820.0,485.25,487.94,485.06,487.94,3820.0
2024-10-18 09:45:00,486.93,487.11,485.25,486.08,7351.0,486.93,487.11,485.25,486.08,7351.0
2024-10-18 09:50:00,486.14,486.97,483.21,483.65,21374.0,486.14,486.97,483.21,483.65,21374.0
2024-10-18 09:55:00,483.58,486.44,483.58,485.85,11791.0,483.58,486.44,483.58,485.85,11791.0
2024-10-18 10:00:00,485.98,486.08,480.81,481.38,46295.0,485.98,486.08,480.81,481.38,46295.0
2024-10-18 10:05:00,481.25,482.12,480.79,481.76,7322.0,481.25,482.12,480.79,481.76,7322.0
2024-10-18 10:10:00,481.84,483.4,481.63,482.9,16363.0,481.84,483.4,481.63,482.9,16363.0
2024-10-18 10:15:00,483.09,483.27,482.44,483.0,9212.0,483.09,483.27,482.44,483.0,9212.0
2024-10-18 10:20:00,483.0,483.53,482.49,482.75,4477.0,483.0,483.53,482.49,482.75,4477.0
2024-10-18 10:25:00,482.93,483.89,482.76,483.73,13348.0,482.93,483.89,482.76,483.73,13348.0
2024-10-18 10:30:00,483.73,484.42,482.58,482.58,12057.0,483.73,484.42,482.58,482.58,12057.0
2024-10-18 10:35:00,482.58,483.49,481.72,483.25,8396.0,482.58,483.49,481.72,483.25,8396.0
2024-10-18 10:40:00,483.71,484.0,482.92,483.21,4302.0,483.71,484.0,482.92,483.21,4302.0
2024-10-18 10:45:00,483.35,484.28,483.35,484.11,23897.0,483.35,484.28,483.35,484.11,23897.0
2024-10-18 10:50:00,484.11,484.63,483.68,484.63,16558.0,484.11,484.63,483.68,484.63,16558.0
2024-10-18 10:55:00,484.15,484.15,483.75,483.75,1403.0,484.15,484.15,483.75,483.75,1403.0
2024-10-18 11:00:00,483.92,483.92,483.16,483.83,2485.0,483.92,483.92,483.16,483.83,2485.0
2024-10-18 11:05:00,483.16,483.62,482.73,483.6,2872.0,483.16,483.62,482.73,483.6,2872.0
2024-10-18 11:10:00,483.84,484.69,483.66,484.63,18041.0,483.84,484.69,483.66,484.63,18041.0
2024-10-18 11:15:00,484.62,484.96,484.23,484.86,17072.0,484.62,484.96,484.23,484.86,17072.0
2024-10-18 11:20:00,484.86,484.86,484.29,484.49,4770.0,484.86,484.86,484.29,484.49,4770.0
2024-10-18 11:25:00,484.29,484.71,483.59,484.0,7342.0,484.29,484.71,483.59,484.0,7342.0
2024-10-18 11:30:00,484.0,486.64,484.0,486.64,29606.0,484.0,486.64,484.0,486.64,29606.0
2024-10-18 11:35:00,486.32,486.64,486.01,486.64,4262.0,486.32,486.64,486.01,486.64,4262.0
2024-10-18 11:40:00,486.84,487.45,486.78,487.3,3902.0,486.84,487.45,486.78,487.3,3902.0
2024-10-18 11:45:00,487.48,487.79,487.4,487.79,846.0,487.48,487.79,487.4,487.79,846.0
2024-10-18 11:50:00,488.16,488.47,487.38,487.59,2850.0,488.16,488.47,487.38,487.59,2850.0
2024-10-18 11:55:00,488.04,488.2,487.72,488.0,5490.0,488.04,488.2,487.72,488.0,5490.0
2024-10-18 12:00:00,487.88,488.48,487.87,488.4,2693.0,487.88,488.48,487.87,488.4,2693.0
2024-10-18 12:05:00,488.28,488.63,488.27,488.46,1253.0,488.28,488.63,488.27,488.46,1253.0
2024-10-18 12:10:00,488.43,488.43,487.15,487.35,4724.0,488.43,488.43,487.15,487.35,4724.0
2024-10-18 12:15:00,487.85,488.06,487.54,487.84,2754.0,487.85,488.06,487.54,487.84,2754.0
2024-10-18 12:20:00,488.03,488.03,485.46,485.78,23287.0,488.03,488.03,485.46,485.78,23287.0
2024-10-18 12:25:00,485.69,485.98,485.38,485.4,3522.0,485.69,485.98,485.38,485.4,3522.0
2024-10-18 12:30:00,485.38,486.69,485.38,486.67,3354.0,485.38,486.69,485.38,486.67,3354.0
2024-10-18 12:35:00,486.71,487.1,486.7,487.08,1700.0,486.71,487.1,486.7,487.08,1700.0
2024-10-18 12:40:00,486.98,487.0,486.32,486.53,3057.0,486.98,487.0,486.32,486.53,3057.0
2024-10-18 12:45:00,486.31,486.32,485.54,485.7,2277.0,486.31,486.32,485.54,485.7,2277.0
2024-10-18 12:50:00,485.86,486.28,485.86,486.28,805.0,485.86,486.28,485.86,486.28,805.0
2024-10-18 12:55:00,486.6,486.6,485.93,486.0,1569.0,486.6,486.6,485.93,486.0,1569.0
2024-10-18 13:00:00,486.07,486.26,485.93,486.26,2373.0,486.07,486.26,485.93,486.26,2373.0
2024-10-18 13:05:00,486.23,486.23,485.61,485.61,3684.0,486.23,486.23,485.61,485.61,3684.0
2024-10-18 13:10:00,485.86,485.93,485.35,485.81,2524.0,485.86,485.93,485.35,485.81,2524.0
2024-10-18 13:15:00,485.69,485.69,484.85,485.11,2950.0,485.69,485.69,484.85,485.11,2950.0
2024-10-18 13:20:00,484.85,484.92,484.46,484.46,814.0,484.85,484.92,484.46,484.46,814.0
2024-10-18 13:25:00,484.66,484.98,483.94,484.06,8676.0,484.66,484.98,483.94,484.06,8676.0
2024-10-18 13:30:00,483.98,484.65,483.28,484.27,9389.0,483.98,484.65,483.28,484.27,9389.0
2024-10-18 13:35:00,484.77,485.09,484.52,484.63,1640.0,484.77,485.09,484.52,484.63,1640.0
2024-10-18 13:40:00,485.08,485.73,484.84,485.6,2629.0,485.08,485.73,484.84,485.6,2629.0
2024-10-18 13:45:00,485.59,485.59,484.95,484.95,1744.0,485.59,485.59,484.95,484.95,1744.0
2024-10-18 13:50:00,484.95,485.09,484.17,484.67,11137.0,484.95,485.09,484.17,484.67,11137.0
2024-10-18 13:55:00,484.45,484.62,483.2,483.2,4296.0,484.45,484.62,483.2,483.2,4296.0
2024-10-18 14:00:00,483.09,483.93,483.05,483.92,8235.0,483.09,483.93,483.05,483.92,8235.0
2024-10-18 14:05:00,483.92,484.03,483.32,483.58,3349.0,483.92,484.03,483.32,483.58,3349.0
2024-10-18 14:10:00,483.34,483.36,482.47,483.05,6733.0,483.34,483.36,482.47,483.05,6733.0
2024-10-18 14:15:00,483.54,483.77,483.17,483.7,3058.0,483.54,483.77,483.17,483.7,3058.0
2024-10-18 14:20:00,483.78,484.02,483.6,483.62,2144.0,483.78,484.02,483.6,483.62,2144.0
2024-10-18 14:25:00,483.47,483.83,483.42,483.45,1496.0,483.47,483.83,483.42,483.45,1496.0
2024-10-18 14:30:00,483.45,483.62,482.54,482.54,3226.0,483.45,483.62,482.54,482.54,3226.0
2024-10-18 14:35:00,482.43,482.43,482.02,482.22,1576.0,482.43,482.43,482.02,482.22,1576.0
2024-10-18 14:40:00,482.04,482.34,481.82,482.2,2425.0,482.04,482.34,481.82,482.2,2425.0
2024-10-18 14:45:00,482.21,482.81,481.92,482.81,3593.0,482.21,482.81,481.92,482.81,3593.0
2024-10-18 14:50:00,483.01,483.01,482.2,482.36,3872.0,483.01,483.01,482.2,482.36,3872.0
2024-10-18 14:55:00,482.36,483.07,482.07,483.05,3943.0,482.36,483.07,482.07,483.05,3943.0
2024-10-18 15:00:00,482.86,483.03,482.64,482.73,5294.0,482.86,483.03,482.64,482.73,5294.0
2024-10-18 15:05:00,482.73,482.97,482.21,482.74,5967.0,482.73,482.97,482.21,482.74,5967.0
2024-10-18 15:10:00,483.0,483.44,482.93,483.44,7522.0,483.0,483.44,482.93,483.44,7522.0
2024-10-18 15:15:00,483.66,484.0,483.25,484.0,12925.0,483.66,484.0,483.25,484.0,12925.0
2024-10-18 15:20:00,484.16,484.37,483.33,483.41,2400.0,484.16,484.37,483.33,483.41,2400.0
2024-10-18 15:25:00,483.39,484.79,483.39,484.47,3710.0,483.39,484.79,483.39,484.47,3710.0
2024-10-18 15:30:00,484.34,484.55,484.02,484.12,4829.0,484.34,484.55,484.02,484.12,4829.0
2024-10-18 15:35:00,484.07,484.1,483.75,483.94,4580.0,484.07,484.1,483.75,483.94,4580.0
2024-10-18 15:40:00,483.86,483.86,482.85,483.6,8486.0,483.86,483.86,482.85,483.6,8486.0
2024-10-18 15:45:00,483.59,483.82,483.58,483.68,3214.0,483.59,483.82,483.58,483.68,3214.0
2024-10-18 15:50:00,483.61,483.62,481.89,482.62,27955.0,483.61,483.62,481.89,482.62,27955.0
2024-10-18 15:55:00,482.86,483.29,482.7,482.9,34108.0,482.86,483.29,482.7,482.9,34108.0
2024-10-21 09:30:00,483.34,486.0,480.17,483.92,21710.0,483.34,486.0,480.17,483.92,21710.0
2024-10-21 09:35:00,483.4,484.11,482.95,483.0,3818.0,483.4,484.11,482.95,483.0,3818.0
2024-10-21 09:40:00,483.04,483.54,481.75,483.54,10578.0,483.04,483.54,481.75,483.54,10578.0
2024-10-21 09:45:00,483.31,484.32,483.0,483.37,3265.0,483.31,484.32,483.0,483.37,3265.0
2024-10-21 09:50:00,483.28,483.59,482.98,483.51,2423.0,483.28,483.59,482.98,483.51,2423.0
2024-10-21 09:55:00,483.5,483.74,482.94,483.47,3592.0,483.5,483.74,482.94,483.47,3592.0
2024-10-21 10:00:00,483.62,484.36,483.52,484.36,4040.0,483.62,484.36,483.52,484.36,4040.0
2024-10-21 10:05:00,484.71,485.0,484.22,485.0,2403.0,484.71,485.0,484.22,485.0,2403.0
2024-10-21 10:10:00,485.99,486.63,485.16,486.47,2317.0,485.99,486.63,485.16,486.47,2317.0
2024-10-21 10:15:00,487.2,487.88,487.0,487.83,3333.0,487.2,487.88,487.0,487.83,3333.0
2024-10-21 10:20:00,487.83,487.83,486.06,486.52,2565.0,487.83,487.83,486.06,486.52,2565.0
2024-10-21 10:25:00,486.11,486.13,485.0,485.0,1035.0,486.11,486.13,485.0,485.0,1035.0
2024-10-21 10:30:00,485.05,485.84,485.04,485.64,2278.0,485.05,485.84,485.04,485.64,2278.0
2024-10-21 10:35:00,485.53,486.01,485.26,485.9,843.0,485.53,486.01,485.26,485.9,843.0
2024-10-21 10:40:00,485.8,485.8,485.5,485.5,200.0,485.8,485.8,485.5,485.5,200.0
2024-10-21 10:45:00,485.75,485.75,484.87,484.87,615.0,485.75,485.75,484.87,484.87,615.0
2024-10-21 10:50:00,485.36,485.36,484.75,484.75,450.0,485.36,485.36,484.75,484.75,450.0
2024-10-21 10:55:00,484.46,484.88,483.52,484.81,5400.0,484.46,484.88,483.52,484.81,5400.0
2024-10-21 11:00:00,484.84,484.95,484.19,484.61,2190.0,484.84,484.95,484.19,484.61,2190.0
2024-10-21 11:05:00,484.85,485.06,484.22,484.5,13179.0,484.85,485.06,484.22,484.5,13179.0
2024-10-21 11:10:00,484.03,484.81,484.02,484.5,1091.0,484.03,484.81,484.02,484.5,1091.0
2024-10-21 11:15:00,484.37,484.92,484.37,484.74,2529.0,484.37,484.92,484.37,484.74,2529.0
2024-10-21 11:20:00,484.82,484.82,483.98,484.58,2176.0,484.82,484.82,483.98,484.58,2176.0
2024-10-21 11:25:00,484.5,484.85,484.47,484.54,1222.0,484.5,484.85,484.47,484.54,1222.0
2024-10-21 11:30:00,484.24,484.53,483.9,484.28,4642.0,484.24,484.53,483.9,484.28,4642.0
2024-10-21 11:35:00,484.27,484.53,484.26,484.26,2862.0,484.27,484.53,484.26,484.26,2862.0
2024-10-21 11:40:00,484.48,484.83,484.33,484.83,3652.0,484.48,484.83,484.33,484.83,3652.0
2024-10-21 11:45:00,485.0,485.15,484.83,485.15,1136.0,485.0,485.15,484.83,485.15,1136.0
2024-10-21 11:50:00,485.05,485.94,485.04,485.94,300.0,485.05,485.94,485.04,485.94,300.0
2024-10-21 11:55:00,485.94,486.23,485.93,486.04,1248.0,485.94,486.23,485.93,486.04,1248.0
2024-10-21 12:00:00,485.53,485.53,484.55,484.94,3491.0,485.53,485.53,484.55,484.94,3491.0
2024-10-21 12:05:00,484.93,485.29,484.81,485.21,935.0,484.93,485.29,484.81,485.21,935.0
2024-10-21 12:10:00,485.23,485.48,485.06,485.13,1706.0,485.23,485.48,485.06,485.13,1706.0
2024-10-21 12:15:00,485.13,485.19,484.58,484.76,6224.0,485.13,485.19,484.58,484.76,6224.0
2024-10-21 12:20:00,484.5,484.5,484.5,484.5,300.0,484.5,484.5,484.5,484.5,300.0
2024-10-21 12:25:00,484.69,484.69,484.4,484.44,2010.0,484.69,484.69,484.4,484.44,2010.0
2024-10-21 12:30:00,484.47,484.48,484.41,484.41,500.0,484.47,484.48,484.41,484.41,500.0
2024-10-21 12:35:00,484.46,484.46,483.79,484.39,2207.0,484.46,484.46,483.79,484.39,2207.0
2024-10-21 12:40:00,484.49,484.5,484.4,484.46,600.0,484.49,484.5,484.4,484.46,600.0
2024-10-21 12:45:00,484.46,484.7,484.27,484.7,1299.0,484.46,484.7,484.27,484.7,1299.0
2024-10-21 12:50:00,484.64,485.39,484.63,485.39,498.0,484.64,485.39,484.63,485.39,498.0
2024-10-21 12:55:00,485.4,485.4,485.18,485.18,989.0,485.4,485.4,485.18,485.18,989.0
2024-10-21 13:00:00,485.22,485.25,484.87,484.87,1710.0,485.22,485.25,484.87,484.87,1710.0
2024-10-21 13:05:00,484.98,485.13,484.97,485.12,900.0,484.98,485.13,484.97,485.12,900.0
2024-10-21 13:10:00,485.18,485.18,485.0,485.09,1048.0,485.18,485.18,485.0,485.09,1048.0
2024-10-21 13:15:00,485.33,485.33,484.49,484.49,1323.0,485.33,485.33,484.49,484.49,1323.0
2024-10-21 13:20:00,484.57,484.83,484.49,484.83,3615.0,484.57,484.83,484.49,484.83,3615.0
2024-10-21 13:25:00,484.75,484.75,483.91,484.0,2336.0,484.75,484.75,483.91,484.0,2336.0
2024-10-21 13:30:00,484.0,484.06,483.91,484.06,2328.0,484.0,484.06,483.91,484.06,2328.0
2024-10-21 13:35:00,484.1,484.11,484.0,484.0,660.0,484.1,484.11,484.0,484.0,660.0
2024-10-21 13:40:00,484.06,484.16,483.84,483.98,1600.0,484.06,484.16,483.84,483.98,1600.0
2024-10-21 13:45:00,484.07,484.43,484.07,484.25,1200.0,484.07,484.43,484.07,484.25,1200.0
2024-10-21 13:50:00,484.02,484.25,484.02,484.17,300.0,484.02,484.25,484.02,484.17,300.0
2024-10-21 13:55:00,484.02,484.08,483.24,483.45,5025.0,484.02,484.08,483.24,483.45,5025.0
2024-10-21 14:00:00,483.45,483.45,483.45,483.45,300.0,483.45,483.45,483.45,483.45,300.0
2024-10-21 14:05:00,483.4,483.49,483.33,483.39,1016.0,483.4,483.49,483.33,483.39,1016.0
2024-10-21 14:10:00,483.3,483.89,483.3,483.89,1348.0,483.3,483.89,483.3,483.89,1348.0
2024-10-21 14:15:00,483.83,484.13,483.82,484.13,400.0,483.83,484.13,483.82,484.13,400.0
2024-10-21 14:20:00,484.38,484.6,484.0,484.2,1780.0,484.38,484.6,484.0,484.2,1780.0
2024-10-21 14:25:00,484.31,484.31,483.75,484.11,621.0,484.31,484.31,483.75,484.11,621.0
2024-10-21 14:30:00,484.05,484.34,484.05,484.13,645.0,484.05,484.34,484.05,484.13,645.0
2024-10-21 14:35:00,484.02,484.33,483.92,483.92,964.0,484.02,484.33,483.92,483.92,964.0
2024-10-21 14:40:00,483.44,483.44,483.44,483.44,100.0,483.44,483.44,483.44,483.44,100.0
2024-10-21 14:45:00,483.31,483.43,482.75,483.42,1122.0,483.31,483.43,482.75,483.42,1122.0
2024-10-21 14:50:00,482.64,482.64,482.3,482.31,3091.0,482.64,482.64,482.3,482.31,3091.0
2024-10-21 14:55:00,482.25,482.26,482.08,482.08,300.0,482.25,482.26,482.08,482.08,300.0
2024-10-21 15:00:00,482.29,482.42,481.96,481.96,1385.0,482.29,482.42,481.96,481.96,1385.0
2024-10-21 15:05:00,481.71,481.72,481.41,481.41,1900.0,481.71,481.72,481.41,481.41,1900.0
2024-10-21 15:10:00,481.76,481.88,481.62,481.88,1462.0,481.76,481.88,481.62,481.88,1462.0
2024-10-21 15:15:00,481.66,481.81,481.45,481.46,1086.0,481.66,481.81,481.45,481.46,1086.0
2024-10-21 15:20:00,481.11,481.28,481.0,481.22,1982.0,481.11,481.28,481.0,481.22,1982.0
2024-10-21 15:25:00,481.18,481.18,480.2,480.57,3551.0,481.18,481.18,480.2,480.57,3551.0
2024-10-21 15:30:00,480.31,480.31,479.55,479.55,2127.0,480.31,480.31,479.55,479.55,2127.0
2024-10-21 15:35:00,479.33,479.43,479.07,479.35,750.0,479.33,479.43,479.07,479.35,750.0
2024-10-21 15:40:00,479.12,479.3,478.6,479.3,3993.0,479.12,479.3,478.6,479.3,3993.0
2024-10-21 15:45:00,479.03,479.29,479.03,479.24,5113.0,479.03,479.29,479.03,479.24,5113.0
2024-10-21 15:50:00,479.3,479.49,478.2,478.2,15158.0,479.3,479.49,478.2,478.2,15158.0
2024-10-21 15:55:00,478.29,478.4,477.66,478.15,31255.0,478.29,478.4,477.66,478.15,31255.0
2024-10-22 09:30:00,479.43,482.87,477.56,479.89,23387.0,479.43,482.87,477.56,479.89,23387.0
2024-10-22 09:35:00,481.01,481.02,478.82,479.72,1396.0,481.01,481.02,478.82,479.72,1396.0
2024-10-22 09:40:00,479.07,480.11,478.97,479.2,3746.0,479.07,480.11,478.97,479.2,3746.0
2024-10-22 09:45:00,478.41,478.46,478.4,478.46,300.0,478.41,478.46,478.4,478.46,300.0
2024-10-22 09:50:00,478.45,478.76,477.75,477.75,1640.0,478.45,478.76,477.75,477.75,1640.0
2024-10-22 09:55:00,478.1,478.36,477.57,477.95,3656.0,478.1,478.36,477.57,477.95,3656.0
2024-10-22 10:00:00,477.83,478.46,477.83,478.46,2103.0,477.83,478.46,477.83,478.46,2103.0
2024-10-22 10:05:00,478.47,479.03,478.18,478.28,1611.0,478.47,479.03,478.18,478.28,1611.0
2024-10-22 10:10:00,478.21,478.47,477.56,477.56,2301.0,478.21,478.47,477.56,477.56,2301.0
2024-10-22 10:15:00,477.56,477.66,477.02,477.03,8850.0,477.56,477.66,477.02,477.03,8850.0
2024-10-22 10:20:00,477.2,477.2,476.33,476.53,8003.0,477.2,477.2,476.33,476.53,8003.0
2024-10-22 10:25:00,476.15,476.15,474.9,475.51,5702.0,476.15,476.15,474.9,475.51,5702.0
2024-10-22 10:30:00,475.41,475.44,475.16,475.43,1245.0,475.41,475.44,475.16,475.43,1245.0
2024-10-22 10:35:00,474.92,475.02,474.92,475.0,777.0,474.92,475.02,474.92,475.0,777.0
2024-10-22 10:40:00,475.13,475.14,473.58,473.58,8639.0,475.13,475.14,473.58,473.58,8639.0
2024-10-22 10:45:00,474.0,474.57,473.76,474.15,11235.0,474.0,474.57,473.76,474.15,11235.0
2024-10-22 10:50:00,474.3,475.46,474.19,475.39,12462.0,474.3,475.46,474.19,475.39,12462.0
2024-10-22 10:55:00,475.45,475.95,475.39,475.85,24695.0,475.45,475.95,475.39,475.85,24695.0
2024-10-22 11:00:00,475.74,476.23,475.74,475.79,6890.0,475.74,476.23,475.74,475.79,6890.0
2024-10-22 11:05:00,475.7,476.16,475.7,475.7,3333.0,475.7,476.16,475.7,475.7,3333.0
2024-10-22 11:10:00,475.9,476.06,475.67,475.72,2680.0,475.9,476.06,475.67,475.72,2680.0
2024-10-22 11:15:00,475.8,475.8,475.05,475.37,13230.0,475.8,475.8,475.05,475.37,13230.0
2024-10-22 11:20:00,475.56,476.99,475.0,476.45,14886.0,475.56,476.99,475.0,476.45,14886.0
2024-10-22 11:25:00,476.63,476.8,476.43,476.72,3828.0,476.63,476.8,476.43,476.72,3828.0
2024-10-22 11:30:00,476.61,477.36,476.61,477.35,2115.0,476.61,477.36,476.61,477.35,2115.0
2024-10-22 11:35:00,477.07,477.32,476.67,476.67,1947.0,477.07,477.32,476.67,476.67,1947.0
2024-10-22 11:40:00,476.77,476.77,476.19,476.19,1000.0,476.77,476.77,476.19,476.19,1000.0
2024-10-22 11:45:00,476.07,476.31,475.99,475.99,1569.0,476.07,476.31,475.99,475.99,1569.0
2024-10-22 11:50:00,475.69,475.96,475.59,475.6,4336.0,475.69,475.96,475.59,475.6,4336.0
2024-10-22 11:55:00,475.62,475.87,475.57,475.58,2084.0,475.62,475.87,475.57,475.58,2084.0
2024-10-22 12:00:00,475.5,475.65,475.02,475.12,1451.0,475.5,475.65,475.02,475.12,1451.0
2024-10-22 12:05:00,475.0,475.96,475.0,475.95,6714.0,475.0,475.96,475.0,475.95,6714.0
2024-10-22 12:10:00,475.97,476.33,475.96,476.31,2100.0,475.97,476.33,475.96,476.31,2100.0
2024-10-22 12:15:00,476.33,476.45,475.84,475.84,1157.0,476.33,476.45,475.84,475.84,1157.0
2024-10-22 12:20:00,475.84,475.84,474.92,475.05,1703.0,475.84,475.84,474.92,475.05,1703.0
2024-10-22 12:25:00,475.0,475.0,474.01,474.18,3618.0,475.0,475.0,474.01,474.18,3618.0
2024-10-22 12:30:00,474.24,475.28,474.07,474.73,5742.0,474.24,475.28,474.07,474.73,5742.0
2024-10-22 12:35:00,474.56,474.68,474.01,474.01,1270.0,474.56,474.68,474.01,474.01,1270.0
2024-10-22 12:40:00,473.99,474.68,473.8,474.48,3450.0,473.99,474.68,473.8,474.48,3450.0
2024-10-22 12:45:00,474.71,475.29,474.3,475.02,2400.0,474.71,475.29,474.3,475.02,2400.0
2024-10-22 12:50:00,475.06,475.81,475.06,475.55,900.0,475.06,475.81,475.06,475.55,900.0
2024-10-22 12:55:00,475.62,475.84,475.42,475.42,1018.0,475.62,475.84,475.42,475.42,1018.0
2024-10-22 13:00:00,476.01,477.12,476.01,476.56,4647.0,476.01,477.12,476.01,476.56,4647.0
2024-10-22 13:05:00,477.14,477.35,476.93,476.93,700.0,477.14,477.35,476.93,476.93,700.0
2024-10-22 13:10:00,477.03,477.03,477.03,477.03,300.0,477.03,477.03,477.03,477.03,300.0
2024-10-22 13:15:00,476.69,476.89,476.34,476.4,3400.0,476.69,476.89,476.34,476.4,3400.0
2024-10-22 13:20:00,476.4,476.4,475.56,475.57,3155.0,476.4,476.4,475.56,475.57,3155.0
2024-10-22 13:25:00,475.97,476.07,474.85,475.15,9520.0,475.97,476.07,474.85,475.15,9520.0
2024-10-22 13:30:00,475.18,475.23,474.5,475.23,55621.0,475.18,475.23,474.5,475.23,55621.0
2024-10-22 13:35:00,475.51,475.84,475.51,475.58,2723.0,475.51,475.84,475.51,475.58,2723.0
2024-10-22 13:40:00,475.55,475.84,475.36,475.84,16803.0,475.55,475.84,475.36,475.84,16803.0
2024-10-22 13:45:00,475.63,475.67,475.62,475.63,2005.0,475.63,475.67,475.62,475.63,2005.0
2024-10-22 13:50:00,475.76,476.03,475.66,475.66,2776.0,475.76,476.03,475.66,475.66,2776.0
2024-10-22 13:55:00,475.91,475.91,475.5,475.84,335.0,475.91,475.91,475.5,475.84,335.0
2024-10-22 14:00:00,475.6,476.39,475.6,476.06,4534.0,475.6,476.39,475.6,476.06,4534.0
2024-10-22 14:05:00,475.93,476.58,475.93,476.18,2394.0,475.93,476.58,475.93,476.18,2394.0
2024-10-22 14:10:00,476.11,476.45,476.11,476.22,2687.0,476.11,476.45,476.11,476.22,2687.0
2024-10-22 14:15:00,476.03,476.05,474.75,474.98,45548.0,476.03,476.05,474.75,474.98,45548.0
2024-10-22 14:20:00,475.06,475.15,475.04,475.15,2618.0,475.06,475.15,475.04,475.15,2618.0
2024-10-22 14:25:00,475.56,475.65,475.31,475.34,2063.0,475.56,475.65,475.31,475.34,2063.0
2024-10-22 14:30:00,475.33,475.36,475.07,475.16,6003.0,475.33,475.36,475.07,475.16,6003.0
2024-10-22 14:35:00,474.89,475.16,474.67,474.68,2819.0,474.89,475.16,474.67,474.68,2819.0
2024-10-22 14:40:00,474.68,474.69,473.69,473.99,3530.0,474.68,474.69,473.69,473.99,3530.0
2024-10-22 14:45:00,474.25,475.14,474.25,475.06,2075.0,474.25,475.14,474.25,475.06,2075.0
2024-10-22 14:50:00,474.9,474.99,474.8,474.8,452.0,474.9,474.99,474.8,474.8,452.0
2024-10-22 14:55:00,474.69,474.84,474.46,474.46,1576.0,474.69,474.84,474.46,474.46,1576.0
2024-10-22 15:00:00,474.33,474.56,474.24,474.5,2821.0,474.33,474.56,474.24,474.5,2821.0
2024-10-22 15:05:00,474.36,474.37,474.36,474.37,500.0,474.36,474.37,474.36,474.37,500.0
2024-10-22 15:10:00,474.44,475.13,474.44,475.02,3271.0,474.44,475.13,474.44,475.02,3271.0
2024-10-22 15:15:00,474.79,475.26,474.55,474.94,3326.0,474.79,475.26,474.55,474.94,3326.0
2024-10-22 15:20:00,475.06,475.06,474.74,474.97,842.0,475.06,475.06,474.74,474.97,842.0
2024-10-22 15:25:00,474.97,475.15,474.47,474.57,1639.0,474.97,475.15,474.47,474.57,1639.0
2024-10-22 15:30:00,474.8,475.52,474.6,475.52,3255.0,474.8,475.52,474.6,475.52,3255.0
2024-10-22 15:35:00,475.52,475.82,475.17,475.27,5399.0,475.52,475.82,475.17,475.27,5399.0
2024-10-22 15:40:00,475.26,475.42,475.01,475.05,2600.0,475.26,475.42,475.01,475.05,2600.0
2024-10-22 15:45:00,475.05,475.65,475.04,475.5,3250.0,475.05,475.65,475.04,475.5,3250.0
2024-10-22 15:50:00,475.21,475.53,474.75,475.21,11752.0,475.21,475.53,474.75,475.21,11752.0
2024-10-22 15:55:00,475.05,475.34,474.87,474.97,15371.0,475.05,475.34,474.87,474.97,15371.0
2024-10-23 09:30:00,474.47,477.47,474.36,475.72,11555.0,474.47,477.47,474.36,475.72,11555.0
2024-10-23 09:35:00,474.75,476.16,474.54,474.54,1589.0,474.75,476.16,474.54,474.54,1589.0
2024-10-23 09:40:00,474.87,474.87,474.15,474.53,1303.0,474.87,474.87,474.15,474.53,1303.0
2024-10-23 09:45:00,474.27,474.27,471.66,472.0,6200.0,474.27,474.27,471.66,472.0,6200.0
2024-10-23 09:50:00,472.13,472.13,469.53,470.04,9154.0,472.13,472.13,469.53,470.04,9154.0
2024-10-23 09:55:00,470.04,471.3,469.71,470.03,6463.0,470.04,471.3,469.71,470.03,6463.0
2024-10-23 10:00:00,470.0,471.7,469.6,471.68,9844.0,470.0,471.7,469.6,471.68,9844.0
2024-10-23 10:05:00,471.4,471.41,470.5,470.81,42915.0,471.4,471.41,470.5,470.81,42915.0
2024-10-23 10:10:00,471.36,471.95,469.68,469.74,7485.0,471.36,471.95,469.68,469.74,7485.0
2024-10-23 10:15:00,469.77,469.77,468.46,468.47,5772.0,469.77,469.77,468.46,468.47,5772.0
2024-10-23 10:20:00,468.48,468.53,467.26,468.5,14378.0,468.48,468.53,467.26,468.5,14378.0
2024-10-23 10:25:00,468.2,469.31,467.2,468.61,43506.0,468.2,469.31,467.2,468.61,43506.0
2024-10-23 10:30:00,468.77,469.03,468.35,469.03,1626.0,468.77,469.03,468.35,469.03,1626.0
2024-10-23 10:35:00,469.29,469.33,467.99,468.17,4620.0,469.29,469.33,467.99,468.17,4620.0
2024-10-23 10:40:00,467.83,469.25,467.77,469.1,1388.0,467.83,469.25,467.77,469.1,1388.0
2024-10-23 10:45:00,469.25,469.25,468.62,468.96,2800.0,469.25,469.25,468.62,468.96,2800.0
2024-10-23 10:50:00,468.55,468.64,467.55,467.56,2959.0,468.55,468.64,467.55,467.56,2959.0
2024-10-23 10:55:00,467.56,467.9,466.67,467.13,4753.0,467.56,467.9,466.67,467.13,4753.0
2024-10-23 11:00:00,466.86,467.12,465.97,466.49,2740.0,466.86,467.12,465.97,466.49,2740.0
2024-10-23 11:05:00,466.49,466.49,465.46,466.0,4383.0,466.49,466.49,465.46,466.0,4383.0
2024-10-23 11:10:00,465.9,466.2,464.78,465.72,5192.0,465.9,466.2,464.78,465.72,5192.0
2024-10-23 11:15:00,465.96,466.25,464.93,465.45,102500.0,465.96,466.25,464.93,465.45,102500.0
2024-10-23 11:20:00,465.54,467.34,465.54,467.0,4159.0,465.54,467.34,465.54,467.0,4159.0
2024-10-23 11:25:00,467.1,467.24,466.96,467.14,950.0,467.1,467.24,466.96,467.14,950.0
2024-10-23 11:30:00,466.85,467.37,466.79,467.18,2431.0,466.85,467.37,466.79,467.18,2431.0
2024-10-23 11:35:00,467.15,467.47,466.68,467.0,11614.0,467.15,467.47,466.68,467.0,11614.0
2024-10-23 11:40:00,467.31,468.69,467.3,468.69,900.0,467.31,468.69,467.3,468.69,900.0
2024-10-23 11:45:00,468.7,468.96,468.43,468.53,2698.0,468.7,468.96,468.43,468.53,2698.0
2024-10-23 11:50:00,468.6,468.96,468.58,468.79,1500.0,468.6,468.96,468.58,468.79,1500.0
2024-10-23 11:55:00,468.61,468.61,467.82,467.82,2097.0,468.61,468.61,467.82,467.82,2097.0
2024-10-23 12:00:00,468.3,468.37,467.79,467.79,632.0,468.3,468.37,467.79,467.79,632.0
2024-10-23 12:05:00,467.52,467.52,467.52,467.52,618.0,467.52,467.52,467.52,467.52,618.0
2024-10-23 12:10:00,467.73,467.78,467.24,467.24,300.0,467.73,467.78,467.24,467.24,300.0
2024-10-23 12:15:00,467.24,467.53,467.24,467.53,1000.0,467.24,467.53,467.24,467.53,1000.0
2024-10-23 12:20:00,467.53,467.8,467.29,467.39,1758.0,467.53,467.8,467.29,467.39,1758.0
2024-10-23 12:25:00,467.15,467.93,467.15,467.29,4553.0,467.15,467.93,467.15,467.29,4553.0
2024-10-23 12:30:00,467.29,467.83,466.89,467.83,5384.0,467.29,467.83,466.89,467.83,5384.0
2024-10-23 12:35:00,467.78,468.12,467.58,467.59,1458.0,467.78,468.12,467.58,467.59,1458.0
2024-10-23 12:40:00,467.59,467.59,467.53,467.53,1200.0,467.59,467.59,467.53,467.53,1200.0
2024-10-23 12:45:00,467.22,467.82,467.22,467.78,4755.0,467.22,467.82,467.22,467.78,4755.0
2024-10-23 12:50:00,467.65,467.97,467.65,467.74,1327.0,467.65,467.97,467.65,467.74,1327.0
2024-10-23 12:55:00,467.71,468.44,467.71,467.81,4074.0,467.71,468.44,467.71,467.81,4074.0
2024-10-23 13:00:00,467.88,468.15,467.37,467.91,29567.0,467.88,468.15,467.37,467.91,29567.0
2024-10-23 13:05:00,467.98,468.91,467.31,467.53,2636.0,467.98,468.91,467.31,467.53,2636.0
2024-10-23 13:10:00,467.54,467.59,466.96,467.56,1750.0,467.54,467.59,466.96,467.56,1750.0
2024-10-23 13:15:00,467.52,468.27,467.51,468.15,1540.0,467.52,468.27,467.51,468.15,1540.0
2024-10-23 13:20:00,468.45,468.45,467.4,467.92,2522.0,468.45,468.45,467.4,467.92,2522.0
2024-10-23 13:25:00,467.8,468.68,467.79,468.68,1213.0,467.8,468.68,467.79,468.68,1213.0
2024-10-23 13:30:00,468.68,468.68,467.94,468.4,1572.0,468.68,468.68,467.94,468.4,1572.0
2024-10-23 13:35:00,468.31,469.05,468.24,468.95,3249.0,468.31,469.05,468.24,468.95,3249.0
2024-10-23 13:40:00,469.07,469.56,469.05,469.43,1036.0,469.07,469.56,469.05,469.43,1036.0
2024-10-23 13:45:00,469.41,470.0,469.41,469.84,1159.0,469.41,470.0,469.41,469.84,1159.0
2024-10-23 13:50:00,469.75,469.87,469.28,469.59,2215.0,469.75,469.87,469.28,469.59,2215.0
2024-10-23 13:55:00,469.21,469.6,469.21,469.58,1320.0,469.21,469.6,469.21,469.58,1320.0
2024-10-23 14:00:00,469.55,469.71,469.04,469.04,2717.0,469.55,469.71,469.04,469.04,2717.0
2024-10-23 14:05:00,469.16,469.2,468.43,468.79,2490.0,469.16,469.2,468.43,468.79,2490.0
2024-10-23 14:10:00,468.7,469.14,468.69,469.14,1279.0,468.7,469.14,468.69,469.14,1279.0
2024-10-23 14:15:00,468.96,469.0,467.93,467.94,3900.0,468.96,469.0,467.93,467.94,3900.0
2024-10-23 14:20:00,467.7,468.21,467.7,468.19,1111.0,467.7,468.21,467.7,468.19,1111.0
2024-10-23 14:25:00,468.0,468.71,467.99,468.63,2017.0,468.0,468.71,467.99,468.63,2017.0
2024-10-23 14:30:00,468.45,468.96,468.16,468.96,1764.0,468.45,468.96,468.16,468.96,1764.0
2024-10-23 14:35:00,468.85,468.85,468.84,468.85,100.0,468.85,468.85,468.84,468.85,100.0
2024-10-23 14:40:00,468.95,469.01,468.68,468.68,737.0,468.95,469.01,468.68,468.68,737.0
2024-10-23 14:45:00,468.95,469.44,468.94,469.19,1304.0,468.95,469.44,468.94,469.19,1304.0
2024-10-23 14:50:00,469.28,469.28,468.87,468.87,1535.0,469.28,469.28,468.87,468.87,1535.0
2024-10-23 14:55:00,469.03,469.03,468.43,468.43,2346.0,469.03,469.03,468.43,468.43,2346.0
2024-10-23 15:00:00,468.64,469.48,468.64,469.24,2939.0,468.64,469.48,468.64,469.24,2939.0
2024-10-23 15:05:00,469.37,469.43,468.76,469.2,2585.0,469.37,469.43,468.76,469.2,2585.0
2024-10-23 15:10:00,469.33,469.33,468.9,469.17,1114.0,469.33,469.33,468.9,469.17,1114.0
2024-10-23 15:15:00,469.15,469.2,468.89,469.2,2060.0,469.15,469.2,468.89,469.2,2060.0
2024-10-23 15:20:00,469.23,469.28,468.73,468.73,1541.0,469.23,469.28,468.73,468.73,1541.0
2024-10-23 15:25:00,468.8,468.85,468.62,468.77,998.0,468.8,468.85,468.62,468.77,998.0
2024-10-23 15:30:00,468.62,468.66,468.0,468.66,3616.0,468.62,468.66,468.0,468.66,3616.0
2024-10-23 15:35:00,468.71,469.15,468.7,469.14,2052.0,468.71,469.15,468.7,469.14,2052.0
2024-10-23 15:40:00,469.21,469.73,469.19,469.61,2135.0,469.21,469.73,469.19,469.61,2135.0
2024-10-23 15:45:00,469.73,469.85,469.36,469.61,3500.0,469.73,469.85,469.36,469.61,3500.0
2024-10-23 15:50:00,469.67,470.14,469.28,469.65,9679.0,469.67,470.14,469.28,469.65,9679.0
2024-10-23 15:55:00,469.65,470.57,469.64,469.87,20642.0,469.65,470.57,469.64,469.87,20642.0
2024-10-24 09:30:00,473.35,476.37,472.17,476.0,16116.0,473.35,476.37,472.17,476.0,16116.0
2024-10-24 09:35:00,475.41,476.48,474.73,476.48,4752.0,475.41,476.48,474.73,476.48,4752.0
2024-10-24 09:40:00,476.81,477.84,475.81,476.08,2309.0,476.81,477.84,475.81,476.08,2309.0
2024-10-24 09:45:00,476.16,476.16,475.21,475.46,2701.0,476.16,476.16,475.21,475.46,2701.0
2024-10-24 09:50:00,475.62,476.22,475.04,476.22,850.0,475.62,476.22,475.04,476.22,850.0
2024-10-24 09:55:00,476.73,476.73,475.62,475.63,2118.0,476.73,476.73,475.62,475.63,2118.0
2024-10-24 10:00:00,475.09,476.09,475.04,476.09,5681.0,475.09,476.09,475.04,476.09,5681.0
2024-10-24 10:05:00,475.7,475.72,473.74,473.77,8665.0,475.7,475.72,473.74,473.77,8665.0
2024-10-24 10:10:00,473.95,474.19,473.64,474.19,5902.0,473.95,474.19,473.64,474.19,5902.0
2024-10-24 10:15:00,474.19,474.76,473.84,474.32,1282.0,474.19,474.76,473.84,474.32,1282.0
2024-10-24 10:20:00,473.99,474.12,473.46,473.46,1244.0,473.99,474.12,473.46,473.46,1244.0
2024-10-24 10:25:00,473.77,474.28,473.77,474.28,500.0,473.77,474.28,473.77,474.28,500.0
2024-10-24 10:30:00,474.75,475.48,474.75,474.81,4030.0,474.75,475.48,474.75,474.81,4030.0
2024-10-24 10:35:00,474.83,475.21,474.48,474.67,2730.0,474.83,475.21,474.48,474.67,2730.0
2024-10-24 10:40:00,474.23,474.6,474.23,474.45,513.0,474.23,474.6,474.23,474.45,513.0
2024-10-24 10:45:00,473.91,474.47,473.9,474.34,2931.0,473.91,474.47,473.9,474.34,2931.0
2024-10-24 10:50:00,474.13,474.78,474.13,474.29,2106.0,474.13,474.78,474.13,474.29,2106.0
2024-10-24 10:55:00,474.89,474.98,474.61,474.61,1003.0,474.89,474.98,474.61,474.61,1003.0
2024-10-24 11:00:00,474.61,474.93,474.58,474.62,1314.0,474.61,474.93,474.58,474.62,1314.0
2024-10-24 11:05:00,474.74,474.74,474.0,474.0,1202.0,474.74,474.74,474.0,474.0,1202.0
2024-10-24 11:10:00,474.06,474.19,474.06,474.19,200.0,474.06,474.19,474.06,474.19,200.0
2024-10-24 11:15:00,474.22,474.73,474.22,474.54,1129.0,474.22,474.73,474.22,474.54,1129.0
2024-10-24 11:20:00,474.36,474.76,474.33,474.33,1083.0,474.36,474.76,474.33,474.33,1083.0
2024-10-24 11:25:00,474.35,474.35,473.6,473.72,1652.0,474.35,474.35,473.6,473.72,1652.0
2024-10-24 11:30:00,473.51,473.54,472.56,473.54,2923.0,473.51,473.54,472.56,473.54,2923.0
2024-10-24 11:35:00,473.35,473.62,473.14,473.29,2906.0,473.35,473.62,473.14,473.29,2906.0
2024-10-24 11:40:00,473.16,473.16,472.9,472.9,796.0,473.16,473.16,472.9,472.9,796.0
2024-10-24 11:45:00,473.0,473.14,472.89,472.97,1520.0,473.0,473.14,472.89,472.97,1520.0
2024-10-24 11:50:00,473.1,473.47,472.99,473.47,900.0,473.1,473.47,472.99,473.47,900.0
2024-10-24 11:55:00,473.71,474.43,473.71,474.43,1332.0,473.71,474.43,473.71,474.43,1332.0
2024-10-24 12:00:00,474.45,474.46,473.92,474.21,4799.0,474.45,474.46,473.92,474.21,4799.0
2024-10-24 12:05:00,473.87,474.02,473.38,473.52,913.0,473.87,474.02,473.38,473.52,913.0
2024-10-24 12:10:00,473.19,473.56,472.95,473.38,9678.0,473.19,473.56,472.95,473.38,9678.0
2024-10-24 12:15:00,473.36,473.36,473.33,473.34,200.0,473.36,473.36,473.33,473.34,200.0
2024-10-24 12:20:00,473.34,473.34,473.34,473.34,0.0,473.34,473.34,473.34,473.34,0.0
2024-10-24 12:25:00,473.78,474.96,473.77,474.3,4048.0,473.78,474.96,473.77,474.3,4048.0
2024-10-24 12:30:00,474.28,474.5,474.28,474.49,1040.0,474.28,474.5,474.28,474.49,1040.0
2024-10-24 12:35:00,474.48,474.53,474.11,474.11,1077.0,474.48,474.53,474.11,474.11,1077.0
2024-10-24 12:40:00,473.94,474.17,473.94,474.0,1018.0,473.94,474.17,473.94,474.0,1018.0
2024-10-24 12:45:00,474.2,474.2,474.04,474.04,293.0,474.2,474.2,474.04,474.04,293.0
2024-10-24 12:50:00,474.36,474.4,474.14,474.14,600.0,474.36,474.4,474.14,474.14,600.0
2024-10-24 12:55:00,473.95,474.3,473.95,474.0,1020.0,473.95,474.3,473.95,474.0,1020.0
2024-10-24 13:00:00,474.1,474.1,473.59,473.76,2404.0,474.1,474.1,473.59,473.76,2404.0
2024-10-24 13:05:00,473.65,473.66,473.15,473.34,1021.0,473.65,473.66,473.15,473.34,1021.0
2024-10-24 13:10:00,473.33,473.56,472.99,473.18,1673.0,473.33,473.56,472.99,473.18,1673.0
2024-10-24 13:15:00,473.52,473.79,473.22,473.79,664.0,473.52,473.79,473.22,473.79,664.0
2024-10-24 13:20:00,473.63,473.63,473.04,473.04,514.0,473.63,473.63,473.04,473.04,514.0
2024-10-24 13:25:00,473.47,473.59,473.16,473.27,2655.0,473.47,473.59,473.16,473.27,2655.0
2024-10-24 13:30:00,473.33,473.48,473.0,473.48,3207.0,473.33,473.48,473.0,473.48,3207.0
2024-10-24 13:35:00,473.12,473.68,473.1,473.26,3736.0,473.12,473.68,473.1,473.26,3736.0
2024-10-24 13:40:00,473.31,474.06,473.28,473.68,1750.0,473.31,474.06,473.28,473.68,1750.0
2024-10-24 13:45:00,473.68,474.17,473.67,474.02,1855.0,473.68,474.17,473.67,474.02,1855.0
2024-10-24 13:50:00,473.93,474.2,473.93,474.09,1131.0,473.93,474.2,473.93,474.09,1131.0
2024-10-24 13:55:00,474.06,474.06,473.55,473.56,3638.0,474.06,474.06,473.55,473.56,3638.0
2024-10-24 14:00:00,473.56,473.73,473.5,473.73,300.0,473.56,473.73,473.5,473.73,300.0
2024-10-24 14:05:00,473.99,473.99,473.99,473.99,100.0,473.99,473.99,473.99,473.99,100.0
2024-10-24 14:10:00,473.66,473.87,473.61,473.87,800.0,473.66,473.87,473.61,473.87,800.0
2024-10-24 14:15:00,473.66,473.66,473.63,473.64,206.0,473.66,473.66,473.63,473.64,206.0
2024-10-24 14:20:00,473.78,474.14,473.62,474.06,2265.0,473.78,474.14,473.62,474.06,2265.0
2024-10-24 14:25:00,473.9,474.23,473.88,474.23,6679.0,473.9,474.23,473.88,474.23,6679.0
2024-10-24 14:30:00,474.12,474.26,473.75,474.26,3195.0,474.12,474.26,473.75,474.26,3195.0
2024-10-24 14:35:00,474.49,474.57,474.49,474.57,200.0,474.49,474.57,474.49,474.57,200.0
2024-10-24 14:40:00,474.71,474.71,474.1,474.25,1128.0,474.71,474.71,474.1,474.25,1128.0
2024-10-24 14:45:00,474.25,474.44,474.23,474.25,400.0,474.25,474.44,474.23,474.25,400.0
2024-10-24 14:50:00,474.48,474.74,474.04,474.27,2716.0,474.48,474.74,474.04,474.27,2716.0
2024-10-24 14:55:00,474.27,474.62,474.25,474.33,1616.0,474.27,474.62,474.25,474.33,1616.0
2024-10-24 15:00:00,474.64,474.86,474.43,474.76,5099.0,474.64,474.86,474.43,474.76,5099.0
2024-10-24 15:05:00,474.6,474.76,474.59,474.65,1731.0,474.6,474.76,474.59,474.65,1731.0
2024-10-24 15:10:00,474.59,475.22,474.59,474.93,3428.0,474.59,475.22,474.59,474.93,3428.0
2024-10-24 15:15:00,474.76,474.84,474.39,474.39,2068.0,474.76,474.84,474.39,474.39,2068.0
2024-10-24 15:20:00,474.37,474.71,474.24,474.61,3152.0,474.37,474.71,474.24,474.61,3152.0
2024-10-24 15:25:00,475.0,475.0,474.22,474.45,3489.0,475.0,475.0,474.22,474.45,3489.0
2024-10-24 15:30:00,474.25,474.31,474.0,474.0,2227.0,474.25,474.31,474.0,474.0,2227.0
2024-10-24 15:35:00,474.17,474.17,472.57,472.57,4732.0,474.17,474.17,472.57,472.57,4732.0
2024-10-24 15:40:00,472.63,473.07,472.51,472.69,8846.0,472.63,473.07,472.51,472.69,8846.0
2024-10-24 15:45:00,472.7,473.02,472.68,472.68,3254.0,472.7,473.02,472.68,472.68,3254.0
2024-10-24 15:50:00,472.68,473.51,472.19,473.51,14086.0,472.68,473.51,472.19,473.51,14086.0
2024-10-24 15:55:00,472.76,473.13,471.87,471.92,29224.0,472.76,473.13,471.87,471.92,29224.0
2024-10-25 09:30:00,476.86,478.51,476.01,476.6,15050.0,476.86,478.51,476.01,476.6,15050.0
2024-10-25 09:35:00,477.0,477.98,476.17,477.98,1513.0,477.0,477.98,476.17,477.98,1513.0
2024-10-25 09:40:00,477.88,477.88,476.21,476.87,2160.0,477.88,477.88,476.21,476.87,2160.0
2024-10-25 09:45:00,476.83,476.83,475.9,475.9,1786.0,476.83,476.83,475.9,475.9,1786.0
2024-10-25 09:50:00,475.69,476.66,475.04,476.27,1825.0,475.69,476.66,475.04,476.27,1825.0
2024-10-25 09:55:00,476.41,476.41,475.34,476.01,4520.0,476.41,476.41,475.34,476.01,4520.0
2024-10-25 10:00:00,475.74,477.71,475.74,476.74,2726.0,475.74,477.71,475.74,476.74,2726.0
2024-10-25 10:05:00,476.65,477.02,475.95,476.11,1260.0,476.65,477.02,475.95,476.11,1260.0
2024-10-25 10:10:00,476.12,476.35,475.54,475.54,1575.0,476.12,476.35,475.54,475.54,1575.0
2024-10-25 10:15:00,475.6,477.1,475.6,477.1,2710.0,475.6,477.1,475.6,477.1,2710.0
2024-10-25 10:20:00,476.75,478.41,476.58,478.1,3495.0,476.75,478.41,476.58,478.1,3495.0
2024-10-25 10:25:00,478.1,479.76,477.83,478.65,11863.0,478.1,479.76,477.83,478.65,11863.0
2024-10-25 10:30:00,478.69,478.69,478.15,478.37,661.0,478.69,478.69,478.15,478.37,661.0
2024-10-25 10:35:00,477.83,478.19,477.83,478.18,764.0,477.83,478.19,477.83,478.18,764.0
2024-10-25 10:40:00,478.56,478.83,478.13,478.7,1466.0,478.56,478.83,478.13,478.7,1466.0
2024-10-25 10:45:00,478.56,478.57,478.47,478.48,1665.0,478.56,478.57,478.47,478.48,1665.0
2024-10-25 10:50:00,478.31,479.06,477.83,478.16,3700.0,478.31,479.06,477.83,478.16,3700.0
2024-10-25 10:55:00,477.8,478.55,477.8,477.92,3355.0,477.8,478.55,477.8,477.92,3355.0
2024-10-25 11:00:00,477.7,478.08,477.59,478.08,1138.0,477.7,478.08,477.59,478.08,1138.0
2024-10-25 11:05:00,478.11,478.25,477.97,478.13,1335.0,478.11,478.25,477.97,478.13,1335.0
2024-10-25 11:10:00,478.2,478.36,477.5,477.53,3347.0,478.2,478.36,477.5,477.53,3347.0
2024-10-25 11:15:00,476.91,478.04,476.81,477.91,1837.0,476.91,478.04,476.81,477.91,1837.0
2024-10-25 11:20:00,478.16,478.16,477.84,477.85,709.0,478.16,478.16,477.84,477.85,709.0
2024-10-25 11:25:00,477.83,478.37,477.77,478.37,2599.0,477.83,478.37,477.77,478.37,2599.0
2024-10-25 11:30:00,478.35,478.35,477.4,477.67,2186.0,478.35,478.35,477.4,477.67,2186.0
2024-10-25 11:35:00,477.59,477.92,477.54,477.87,1046.0,477.59,477.92,477.54,477.87,1046.0
2024-10-25 11:40:00,478.17,478.33,477.83,478.13,1300.0,478.17,478.33,477.83,478.13,1300.0
2024-10-25 11:45:00,477.98,478.58,477.97,478.55,1180.0,477.98,478.58,477.97,478.55,1180.0
2024-10-25 11:50:00,478.77,478.77,477.77,477.81,1823.0,478.77,478.77,477.77,477.81,1823.0
2024-10-25 11:55:00,477.82,478.54,477.82,478.54,2495.0,477.82,478.54,477.82,478.54,2495.0
2024-10-25 12:00:00,478.54,478.92,478.51,478.51,1546.0,478.54,478.92,478.51,478.51,1546.0
2024-10-25 12:05:00,478.51,478.51,478.48,478.49,600.0,478.51,478.51,478.48,478.49,600.0
2024-10-25 12:10:00,478.49,478.71,478.49,478.66,1387.0,478.49,478.71,478.49,478.66,1387.0
2024-10-25 12:15:00,478.53,479.14,478.51,479.13,2400.0,478.53,479.14,478.51,479.13,2400.0
2024-10-25 12:20:00,479.09,479.13,478.87,479.08,1251.0,479.09,479.13,478.87,479.08,1251.0
2024-10-25 12:25:00,478.89,479.09,478.89,478.97,1808.0,478.89,479.09,478.89,478.97,1808.0
2024-10-25 12:30:00,479.39,479.76,478.97,479.31,2902.0,479.39,479.76,478.97,479.31,2902.0
2024-10-25 12:35:00,478.89,479.31,478.49,478.49,3064.0,478.89,479.31,478.49,478.49,3064.0
2024-10-25 12:40:00,478.63,479.07,478.26,478.71,1834.0,478.63,479.07,478.26,478.71,1834.0
2024-10-25 12:45:00,478.78,478.98,478.54,478.63,1036.0,478.78,478.98,478.54,478.63,1036.0
2024-10-25 12:50:00,478.0,478.34,477.91,478.34,1479.0,478.0,478.34,477.91,478.34,1479.0
2024-10-25 12:55:00,478.23,478.4,478.0,478.0,945.0,478.23,478.4,478.0,478.0,945.0
2024-10-25 13:00:00,478.22,478.22,477.98,477.99,2778.0,478.22,478.22,477.98,477.99,2778.0
2024-10-25 13:05:00,478.15,478.86,478.15,478.71,2614.0,478.15,478.86,478.15,478.71,2614.0
2024-10-25 13:10:00,478.7,478.8,478.54,478.65,800.0,478.7,478.8,478.54,478.65,800.0
2024-10-25 13:15:00,478.84,479.57,478.84,479.49,1400.0,478.84,479.57,478.84,479.49,1400.0
2024-10-25 13:20:00,479.74,479.74,479.01,479.64,1800.0,479.74,479.74,479.01,479.64,1800.0
2024-10-25 13:25:00,479.69,479.95,479.52,479.57,3661.0,479.69,479.95,479.52,479.57,3661.0
2024-10-25 13:30:00,479.57,479.87,479.13,479.13,2932.0,479.57,479.87,479.13,479.13,2932.0
2024-10-25 13:35:00,478.89,479.13,478.88,478.94,1738.0,478.89,479.13,478.88,478.94,1738.0
2024-10-25 13:40:00,478.74,478.89,478.38,478.78,2660.0,478.74,478.89,478.38,478.78,2660.0
2024-10-25 13:45:00,478.45,479.2,478.42,478.98,2300.0,478.45,479.2,478.42,478.98,2300.0
2024-10-25 13:50:00,479.21,479.41,479.2,479.41,300.0,479.21,479.41,479.2,479.41,300.0
2024-10-25 13:55:00,479.32,479.54,479.05,479.24,1559.0,479.32,479.54,479.05,479.24,1559.0
2024-10-25 14:00:00,479.32,480.12,479.0,480.12,23705.0,479.32,480.12,479.0,480.12,23705.0
2024-10-25 14:05:00,480.22,480.22,479.3,479.64,2621.0,480.22,480.22,479.3,479.64,2621.0
2024-10-25 14:10:00,479.49,479.59,479.0,479.36,7587.0,479.49,479.59,479.0,479.36,7587.0
2024-10-25 14:15:00,479.36,479.72,479.18,479.37,3455.0,479.36,479.72,479.18,479.37,3455.0
2024-10-25 14:20:00,479.75,479.75,479.31,479.59,3755.0,479.75,479.75,479.31,479.59,3755.0
2024-10-25 14:25:00,479.62,480.28,479.62,480.28,2105.0,479.62,480.28,479.62,480.28,2105.0
2024-10-25 14:30:00,480.11,480.12,479.83,480.12,663.0,480.11,480.12,479.83,480.12,663.0
2024-10-25 14:35:00,480.1,480.41,480.1,480.4,1901.0,480.1,480.41,480.1,480.4,1901.0
2024-10-25 14:40:00,480.29,480.29,479.72,480.05,6743.0,480.29,480.29,479.72,480.05,6743.0
2024-10-25 14:45:00,480.08,480.18,479.9,479.9,1876.0,480.08,480.18,479.9,479.9,1876.0
2024-10-25 14:50:00,479.9,479.9,478.45,478.49,4705.0,479.9,479.9,478.45,478.49,4705.0
2024-10-25 14:55:00,478.19,479.3,478.19,479.3,4123.0,478.19,479.3,478.19,479.3,4123.0
2024-10-25 15:00:00,479.15,479.15,478.51,478.51,2447.0,479.15,479.15,478.51,478.51,2447.0
2024-10-25 15:05:00,478.4,478.82,478.32,478.79,2450.0,478.4,478.82,478.32,478.79,2450.0
2024-10-25 15:10:00,478.6,478.6,478.38,478.55,3074.0,478.6,478.6,478.38,478.55,3074.0
2024-10-25 15:15:00,478.4,479.28,478.4,478.75,4197.0,478.4,479.28,478.4,478.75,4197.0
2024-10-25 15:20:00,478.58,479.31,478.58,478.99,3526.0,478.58,479.31,478.58,478.99,3526.0
2024-10-25 15:25:00,479.06,480.01,479.06,479.89,8793.0,479.06,480.01,479.06,479.89,8793.0
2024-10-25 15:30:00,479.66,479.66,478.81,478.94,3308.0,479.66,479.66,478.81,478.94,3308.0
2024-10-25 15:35:00,478.86,479.55,478.86,479.14,6104.0,478.86,479.55,478.86,479.14,6104.0
2024-10-25 15:40:00,479.12,480.15,479.11,479.95,10431.0,479.12,480.15,479.11,479.95,10431.0
2024-10-25 15:45:00,479.95,480.13,479.72,480.0,14993.0,479.95,480.13,479.72,480.0,14993.0
2024-10-25 15:50:00,479.99,480.0,478.44,478.8,21605.0,479.99,480.0,478.44,478.8,21605.0
2024-10-25 15:55:00,478.33,478.7,476.81,477.69,33160.0,478.33,478.7,476.81,477.69,33160.0
2024-10-28 09:30:00,477.95,477.95,475.57,476.86,11664.0,477.95,477.95,475.57,476.86,11664.0
2024-10-28 09:35:00,477.89,478.32,477.18,477.19,3016.0,477.89,478.32,477.18,477.19,3016.0
2024-10-28 09:40:00,477.78,477.78,476.71,476.78,1010.0,477.78,477.78,476.71,476.78,1010.0
2024-10-28 09:45:00,477.12,477.48,476.45,477.25,3457.0,477.12,477.48,476.45,477.25,3457.0
2024-10-28 09:50:00,477.52,478.0,476.7,477.22,1052.0,477.52,478.0,476.7,477.22,1052.0
2024-10-28 09:55:00,477.0,477.1,476.69,477.1,1400.0,477.0,477.1,476.69,477.1,1400.0
2024-10-28 10:00:00,477.11,477.17,475.72,476.1,1562.0,477.11,477.17,475.72,476.1,1562.0
2024-10-28 10:05:00,475.63,476.0,475.1,475.94,6917.0,475.63,476.0,475.1,475.94,6917.0
2024-10-28 10:10:00,476.38,476.82,476.0,476.0,1053.0,476.38,476.82,476.0,476.0,1053.0
2024-10-28 10:15:00,476.43,477.33,476.41,477.33,2281.0,476.43,477.33,476.41,477.33,2281.0
2024-10-28 10:20:00,477.63,477.86,477.62,477.85,666.0,477.63,477.86,477.62,477.85,666.0
2024-10-28 10:25:00,477.35,477.46,476.91,476.91,1596.0,477.35,477.46,476.91,476.91,1596.0
2024-10-28 10:30:00,477.81,477.81,476.66,476.97,900.0,477.81,477.81,476.66,476.97,900.0
2024-10-28 10:35:00,476.61,476.61,476.33,476.33,1090.0,476.61,476.61,476.33,476.33,1090.0
2024-10-28 10:40:00,476.21,476.47,476.15,476.15,1699.0,476.21,476.47,476.15,476.15,1699.0
2024-10-28 10:45:00,476.14,476.49,476.04,476.21,1485.0,476.14,476.49,476.04,476.21,1485.0
2024-10-28 10:50:00,476.05,476.36,475.67,476.07,4001.0,476.05,476.36,475.67,476.07,4001.0
2024-10-28 10:55:00,476.04,476.36,475.94,476.36,2399.0,476.04,476.36,475.94,476.36,2399.0
2024-10-28 11:00:00,476.03,476.58,475.9,476.58,1575.0,476.03,476.58,475.9,476.58,1575.0
2024-10-28 11:05:00,476.31,476.44,476.12,476.31,700.0,476.31,476.44,476.12,476.31,700.0
2024-10-28 11:10:00,476.37,476.39,476.33,476.33,7300.0,476.37,476.39,476.33,476.33,7300.0
2024-10-28 11:15:00,476.26,476.42,476.06,476.42,2257.0,476.26,476.42,476.06,476.42,2257.0
2024-10-28 11:20:00,476.59,477.63,476.51,476.53,6793.0,476.59,477.63,476.51,476.53,6793.0
2024-10-28 11:25:00,476.79,477.02,476.78,476.84,741.0,476.79,477.02,476.78,476.84,741.0
2024-10-28 11:30:00,476.79,476.79,476.06,476.22,1446.0,476.79,476.79,476.06,476.22,1446.0
2024-10-28 11:35:00,476.21,476.23,476.0,476.23,1350.0,476.21,476.23,476.0,476.23,1350.0
2024-10-28 11:40:00,476.22,476.5,476.21,476.5,369.0,476.22,476.5,476.21,476.5,369.0
2024-10-28 11:45:00,476.5,476.5,476.47,476.47,300.0,476.5,476.5,476.47,476.47,300.0
2024-10-28 11:50:00,476.41,476.84,476.4,476.69,1378.0,476.41,476.84,476.4,476.69,1378.0
2024-10-28 11:55:00,476.42,476.67,476.31,476.5,819.0,476.42,476.67,476.31,476.5,819.0
2024-10-28 12:00:00,476.59,476.75,476.18,476.18,1541.0,476.59,476.75,476.18,476.18,1541.0
2024-10-28 12:05:00,476.19,476.19,476.19,476.19,360.0,476.19,476.19,476.19,476.19,360.0
2024-10-28 12:10:00,476.53,476.53,476.26,476.27,600.0,476.53,476.53,476.26,476.27,600.0
2024-10-28 12:15:00,476.46,476.46,476.33,476.34,412.0,476.46,476.46,476.33,476.34,412.0
2024-10-28 12:20:00,476.43,476.77,476.37,476.37,2941.0,476.43,476.77,476.37,476.37,2941.0
2024-10-28 12:25:00,476.36,476.59,476.36,476.37,900.0,476.36,476.59,476.36,476.37,900.0
2024-10-28 12:30:00,476.58,476.62,476.38,476.4,2268.0,476.58,476.62,476.38,476.4,2268.0
2024-10-28 12:35:00,476.25,476.29,475.51,475.51,1991.0,476.25,476.29,475.51,475.51,1991.0
2024-10-28 12:40:00,475.69,476.0,475.5,475.85,3277.0,475.69,476.0,475.5,475.85,3277.0
2024-10-28 12:45:00,475.85,475.85,475.85,475.85,0.0,475.85,475.85,475.85,475.85,0.0
2024-10-28 12:50:00,475.5,475.5,475.21,475.21,400.0,475.5,475.5,475.21,475.21,400.0
2024-10-28 12:55:00,475.22,475.22,475.02,475.02,2019.0,475.22,475.22,475.02,475.02,2019.0
2024-10-28 13:00:00,474.71,475.77,474.68,475.77,1600.0,474.71,475.77,474.68,475.77,1600.0
2024-10-28 13:05:00,474.75,475.75,474.75,475.75,238.0,474.75,475.75,474.75,475.75,238.0
2024-10-28 13:10:00,475.9,475.91,475.51,475.52,312.0,475.9,475.91,475.51,475.52,312.0
2024-10-28 13:15:00,475.59,476.0,475.59,475.89,1334.0,475.59,476.0,475.59,475.89,1334.0
2024-10-28 13:20:00,475.92,476.11,475.88,476.11,700.0,475.92,476.11,475.88,476.11,700.0
2024-10-28 13:25:00,475.9,475.9,475.89,475.9,200.0,475.9,475.9,475.89,475.9,200.0
2024-10-28 13:30:00,475.42,475.42,475.1,475.22,500.0,475.42,475.42,475.1,475.22,500.0
2024-10-28 13:35:00,475.03,475.1,474.95,475.1,677.0,475.03,475.1,474.95,475.1,677.0
2024-10-28 13:40:00,475.11,475.51,475.11,475.51,605.0,475.11,475.51,475.11,475.51,605.0
2024-10-28 13:45:00,475.23,475.65,475.21,475.65,400.0,475.23,475.65,475.21,475.65,400.0
2024-10-28 13:50:00,475.5,475.73,475.5,475.71,345.0,475.5,475.73,475.5,475.71,345.0
2024-10-28 13:55:00,475.44,475.83,475.44,475.83,1100.0,475.44,475.83,475.44,475.83,1100.0
2024-10-28 14:00:00,475.64,475.64,475.63,475.64,100.0,475.64,475.64,475.63,475.64,100.0
2024-10-28 14:05:00,475.66,476.1,475.65,476.1,2811.0,475.66,476.1,475.65,476.1,2811.0
2024-10-28 14:10:00,476.25,476.25,476.25,476.25,110.0,476.25,476.25,476.25,476.25,110.0
2024-10-28 14:15:00,475.82,476.05,475.58,475.6,781.0,475.82,476.05,475.58,475.6,781.0
2024-10-28 14:20:00,475.58,475.73,475.58,475.67,573.0,475.58,475.73,475.58,475.67,573.0
2024-10-28 14:25:00,475.56,475.99,475.56,475.8,1000.0,475.56,475.99,475.56,475.8,1000.0
2024-10-28 14:30:00,476.23,476.23,476.23,476.23,100.0,476.23,476.23,476.23,476.23,100.0
2024-10-28 14:35:00,476.16,476.44,476.16,476.44,365.0,476.16,476.44,476.16,476.44,365.0
2024-10-28 14:40:00,476.44,476.44,476.35,476.44,801.0,476.44,476.44,476.35,476.44,801.0
2024-10-28 14:45:00,476.18,476.75,476.11,476.75,1410.0,476.18,476.75,476.11,476.75,1410.0
2024-10-28 14:50:00,476.79,476.79,476.62,476.72,609.0,476.79,476.79,476.62,476.72,609.0
2024-10-28 14:55:00,476.62,476.67,476.54,476.54,601.0,476.62,476.67,476.54,476.54,601.0
2024-10-28 15:00:00,476.25,476.33,475.65,476.06,2105.0,476.25,476.33,475.65,476.06,2105.0
2024-10-28 15:05:00,475.8,475.81,475.51,475.57,2184.0,475.8,475.81,475.51,475.57,2184.0
2024-10-28 15:10:00,475.49,475.59,475.4,475.4,800.0,475.49,475.59,475.4,475.4,800.0
2024-10-28 15:15:00,475.28,475.28,475.01,475.01,1100.0,475.28,475.28,475.01,475.01,1100.0
2024-10-28 15:20:00,475.01,475.54,475.01,475.53,2097.0,475.01,475.54,475.01,475.53,2097.0
2024-10-28 15:25:00,475.22,475.59,475.22,475.41,2711.0,475.22,475.59,475.22,475.41,2711.0
2024-10-28 15:30:00,475.59,475.81,475.28,475.68,5700.0,475.59,475.81,475.28,475.68,5700.0
2024-10-28 15:35:00,475.68,476.19,475.54,475.54,4328.0,475.68,476.19,475.54,475.54,4328.0
2024-10-28 15:40:00,475.66,476.47,475.47,476.26,6826.0,475.66,476.47,475.47,476.26,6826.0
2024-10-28 15:45:00,476.26,476.29,475.52,475.77,3151.0,476.26,476.29,475.52,475.77,3151.0
2024-10-28 15:50:00,475.49,476.32,475.44,476.31,8038.0,475.49,476.32,475.44,476.31,8038.0
2024-10-28 15:55:00,476.15,476.59,475.6,476.48,28462.0,476.15,476.59,475.6,476.48,28462.0
2024-10-29 09:30:00,476.33,476.33,474.79,474.79,7920.0,476.33,476.33,474.79,474.79,7920.0
2024-10-29 09:35:00,476.43,476.73,476.32,476.34,1491.0,476.43,476.73,476.32,476.34,1491.0
2024-10-29 09:40:00,475.73,476.56,472.97,472.97,4081.0,475.73,476.56,472.97,472.97,4081.0
2024-10-29 09:45:00,473.96,474.4,472.85,473.4,2983.0,473.96,474.4,472.85,473.4,2983.0
2024-10-29 09:50:00,473.19,473.57,472.93,473.28,1648.0,473.19,473.57,472.93,473.28,1648.0
2024-10-29 09:55:00,473.34,473.38,473.22,473.38,1819.0,473.34,473.38,473.22,473.38,1819.0
2024-10-29 10:00:00,473.67,474.11,473.52,474.1,3025.0,473.67,474.11,473.52,474.1,3025.0
2024-10-29 10:05:00,473.98,474.3,473.98,474.14,400.0,473.98,474.3,473.98,474.14,400.0
2024-10-29 10:10:00,474.83,474.99,474.83,474.99,600.0,474.83,474.99,474.83,474.99,600.0
2024-10-29 10:15:00,474.26,475.34,474.26,475.04,4217.0,474.26,475.34,474.26,475.04,4217.0
2024-10-29 10:20:00,474.77,476.08,474.77,475.81,2081.0,474.77,476.08,474.77,475.81,2081.0
2024-10-29 10:25:00,476.01,476.01,475.07,475.07,1811.0,476.01,476.01,475.07,475.07,1811.0
2024-10-29 10:30:00,475.2,475.5,474.97,475.45,4005.0,475.2,475.5,474.97,475.45,4005.0
2024-10-29 10:35:00,475.72,475.86,475.45,475.86,2948.0,475.72,475.86,475.45,475.86,2948.0
2024-10-29 10:40:00,475.87,476.67,475.5,476.38,1972.0,475.87,476.67,475.5,476.38,1972.0
2024-10-29 10:45:00,476.47,477.16,476.46,477.15,933.0,476.47,477.16,476.46,477.15,933.0
2024-10-29 10:50:00,477.21,477.74,476.86,476.92,2217.0,477.21,477.74,476.86,476.92,2217.0
2024-10-29 10:55:00,477.06,477.2,476.94,477.16,1506.0,477.06,477.2,476.94,477.16,1506.0
2024-10-29 11:00:00,477.16,478.06,477.16,477.63,5096.0,477.16,478.06,477.16,477.63,5096.0
2024-10-29 11:05:00,477.41,477.41,476.22,476.37,4307.0,477.41,477.41,476.22,476.37,4307.0
2024-10-29 11:10:00,476.19,476.19,475.82,475.82,576.0,476.19,476.19,475.82,475.82,576.0
2024-10-29 11:15:00,475.88,476.25,475.25,475.25,1122.0,475.88,476.25,475.25,475.25,1122.0
2024-10-29 11:20:00,475.11,475.58,475.11,475.51,600.0,475.11,475.58,475.11,475.51,600.0
2024-10-29 11:25:00,475.66,475.78,475.16,475.67,1694.0,475.66,475.78,475.16,475.67,1694.0
2024-10-29 11:30:00,475.48,475.65,475.22,475.52,1087.0,475.48,475.65,475.22,475.52,1087.0
2024-10-29 11:35:00,475.84,475.84,474.91,475.38,1083.0,475.84,475.84,474.91,475.38,1083.0
2024-10-29 11:40:00,475.37,475.61,474.93,474.93,4532.0,475.37,475.61,474.93,474.93,4532.0
2024-10-29 11:45:00,475.36,475.36,474.85,474.85,500.0,475.36,475.36,474.85,474.85,500.0
2024-10-29 11:50:00,475.07,475.07,474.49,474.84,1791.0,475.07,475.07,474.49,474.84,1791.0
2024-10-29 11:55:00,475.43,475.43,475.13,475.32,1100.0,475.43,475.43,475.13,475.32,1100.0
2024-10-29 12:00:00,475.06,475.72,475.04,475.65,800.0,475.06,475.72,475.04,475.65,800.0
2024-10-29 12:05:00,475.61,476.0,475.6,476.0,674.0,475.61,476.0,475.6,476.0,674.0
2024-10-29 12:10:00,475.67,476.0,475.37,475.37,2046.0,475.67,476.0,475.37,475.37,2046.0
2024-10-29 12:15:00,475.3,475.52,474.95,474.95,1100.0,475.3,475.52,474.95,474.95,1100.0
2024-10-29 12:20:00,474.95,474.95,474.74,474.74,450.0,474.95,474.95,474.74,474.74,450.0
2024-10-29 12:25:00,474.69,474.69,473.69,473.69,500.0,474.69,474.69,473.69,473.69,500.0
2024-10-29 12:30:00,473.41,473.41,473.17,473.25,500.0,473.41,473.41,473.17,473.25,500.0
2024-10-29 12:35:00,473.22,473.23,472.7,472.7,2617.0,473.22,473.23,472.7,472.7,2617.0
2024-10-29 12:40:00,472.84,472.85,472.84,472.84,210.0,472.84,472.85,472.84,472.84,210.0
2024-10-29 12:45:00,472.7,472.81,472.32,472.81,1543.0,472.7,472.81,472.32,472.81,1543.0
2024-10-29 12:50:00,472.85,473.09,472.75,472.88,2280.0,472.85,473.09,472.75,472.88,2280.0
2024-10-29 12:55:00,472.61,472.61,472.54,472.54,720.0,472.61,472.61,472.54,472.54,720.0
2024-10-29 13:00:00,472.85,473.13,472.7,473.07,2840.0,472.85,473.13,472.7,473.07,2840.0
2024-10-29 13:05:00,472.9,473.56,472.9,473.37,3866.0,472.9,473.56,472.9,473.37,3866.0
2024-10-29 13:10:00,473.3,473.3,472.8,472.81,5119.0,473.3,473.3,472.8,472.81,5119.0
2024-10-29 13:15:00,472.74,472.74,472.15,472.36,1200.0,472.74,472.74,472.15,472.36,1200.0
2024-10-29 13:20:00,472.5,472.83,471.75,472.83,60971.0,472.5,472.83,471.75,472.83,60971.0
2024-10-29 13:25:00,472.79,472.83,472.46,472.83,2543.0,472.79,472.83,472.46,472.83,2543.0
2024-10-29 13:30:00,472.83,473.57,472.71,473.27,8901.0,472.83,473.57,472.71,473.27,8901.0
2024-10-29 13:35:00,473.57,473.57,473.5,473.53,1471.0,473.57,473.57,473.5,473.53,1471.0
2024-10-29 13:40:00,473.42,473.58,472.93,473.09,1425.0,473.42,473.58,472.93,473.09,1425.0
2024-10-29 13:45:00,473.28,473.51,472.98,473.51,650.0,473.28,473.51,472.98,473.51,650.0
2024-10-29 13:50:00,473.6,473.75,473.57,473.7,1373.0,473.6,473.75,473.57,473.7,1373.0
2024-10-29 13:55:00,473.71,473.83,473.56,473.69,600.0,473.71,473.83,473.56,473.69,600.0
2024-10-29 14:00:00,474.08,474.14,473.89,473.9,1202.0,474.08,474.14,473.89,473.9,1202.0
2024-10-29 14:05:00,473.86,474.08,473.43,473.79,3719.0,473.86,474.08,473.43,473.79,3719.0
2024-10-29 14:10:00,473.8,473.8,473.01,473.25,3231.0,473.8,473.8,473.01,473.25,3231.0
2024-10-29 14:15:00,473.23,473.23,472.08,472.22,1900.0,473.23,473.23,472.08,472.22,1900.0
2024-10-29 14:20:00,472.24,472.84,472.24,472.59,1028.0,472.24,472.84,472.24,472.59,1028.0
2024-10-29 14:25:00,472.94,472.94,472.76,472.76,500.0,472.94,472.94,472.76,472.76,500.0
2024-10-29 14:30:00,472.8,473.56,472.75,473.1,1727.0,472.8,473.56,472.75,473.1,1727.0
2024-10-29 14:35:00,473.19,473.25,472.61,472.81,5236.0,473.19,473.25,472.61,472.81,5236.0
2024-10-29 14:40:00,472.62,472.62,472.23,472.47,4457.0,472.62,472.62,472.23,472.47,4457.0
2024-10-29 14:45:00,472.26,472.26,471.94,472.19,3563.0,472.26,472.26,471.94,472.19,3563.0
2024-10-29 14:50:00,471.98,471.98,471.88,471.88,400.0,471.98,471.98,471.88,471.88,400.0
2024-10-29 14:55:00,471.99,472.17,471.46,471.47,2137.0,471.99,472.17,471.46,471.47,2137.0
2024-10-29 15:00:00,471.19,471.47,471.19,471.43,1932.0,471.19,471.47,471.19,471.43,1932.0
2024-10-29 15:05:00,471.21,472.33,471.21,472.33,1292.0,471.21,472.33,471.21,472.33,1292.0
2024-10-29 15:10:00,471.97,472.32,471.84,472.11,1966.0,471.97,472.32,471.84,472.11,1966.0
2024-10-29 15:15:00,472.1,472.12,471.76,471.76,887.0,472.1,472.12,471.76,471.76,887.0
2024-10-29 15:20:00,471.9,472.16,471.75,472.06,2182.0,471.9,472.16,471.75,472.06,2182.0
2024-10-29 15:25:00,472.31,472.4,472.01,472.03,2600.0,472.31,472.4,472.01,472.03,2600.0
2024-10-29 15:30:00,471.74,471.9,471.2,471.53,6627.0,471.74,471.9,471.2,471.53,6627.0
2024-10-29 15:35:00,471.47,471.47,470.95,471.05,2685.0,471.47,471.47,470.95,471.05,2685.0
2024-10-29 15:40:00,471.03,471.29,470.56,470.67,16164.0,471.03,471.29,470.56,470.67,16164.0
2024-10-29 15:45:00,470.67,471.26,470.6,470.96,58490.0,470.67,471.26,470.6,470.96,58490.0
2024-10-29 15:50:00,471.22,471.59,470.58,470.71,20325.0,471.22,471.59,470.58,470.71,20325.0
2024-10-29 15:55:00,470.71,470.87,469.62,470.23,31229.0,470.71,470.87,469.62,470.23,31229.0
2024-10-30 09:30:00,470.44,472.95,470.44,472.94,8301.0,470.44,472.95,470.44,472.94,8301.0
2024-10-30 09:35:00,471.55,472.73,470.95,471.92,1982.0,471.55,472.73,470.95,471.92,1982.0
2024-10-30 09:40:00,471.31,471.8,471.12,471.6,2050.0,471.31,471.8,471.12,471.6,2050.0
2024-10-30 09:45:00,471.56,471.58,470.41,470.86,3754.0,471.56,471.58,470.41,470.86,3754.0
2024-10-30 09:50:00,470.36,470.68,468.47,469.79,3512.0,470.36,470.68,468.47,469.79,3512.0
2024-10-30 09:55:00,469.71,470.4,469.31,470.2,66515.0,469.71,470.4,469.31,470.2,66515.0
2024-10-30 10:00:00,470.25,470.25,469.42,469.59,1907.0,470.25,470.25,469.42,469.59,1907.0
2024-10-30 10:05:00,469.59,470.01,469.58,469.72,2290.0,469.59,470.01,469.58,469.72,2290.0
2024-10-30 10:10:00,469.97,470.72,469.72,470.6,5466.0,469.97,470.72,469.72,470.6,5466.0
2024-10-30 10:15:00,470.83,471.5,470.05,470.65,8634.0,470.83,471.5,470.05,470.65,8634.0
2024-10-30 10:20:00,470.0,470.75,469.9,469.9,3500.0,470.0,470.75,469.9,469.9,3500.0
2024-10-30 10:25:00,469.77,470.3,469.0,470.3,2429.0,469.77,470.3,469.0,470.3,2429.0
2024-10-30 10:30:00,470.24,470.55,469.75,469.97,1786.0,470.24,470.55,469.75,469.97,1786.0
2024-10-30 10:35:00,470.12,470.16,469.73,470.16,763.0,470.12,470.16,469.73,470.16,763.0
2024-10-30 10:40:00,470.25,470.25,469.56,469.95,1262.0,470.25,470.25,469.56,469.95,1262.0
2024-10-30 10:45:00,469.79,470.61,469.79,470.61,1386.0,469.79,470.61,469.79,470.61,1386.0
2024-10-30 10:50:00,470.8,471.0,470.39,470.69,2048.0,470.8,471.0,470.39,470.69,2048.0
2024-10-30 10:55:00,470.95,471.59,470.69,471.0,2410.0,470.95,471.59,470.69,471.0,2410.0
2024-10-30 11:00:00,471.42,472.4,470.91,472.37,5895.0,471.42,472.4,470.91,472.37,5895.0
2024-10-30 11:05:00,472.02,472.75,472.0,472.71,1641.0,472.02,472.75,472.0,472.71,1641.0
2024-10-30 11:10:00,472.75,474.01,472.75,473.63,5446.0,472.75,474.01,472.75,473.63,5446.0
2024-10-30 11:15:00,473.62,473.62,472.85,472.99,2434.0,473.62,473.62,472.85,472.99,2434.0
2024-10-30 11:20:00,473.0,473.16,473.0,473.16,700.0,473.0,473.16,473.0,473.16,700.0
2024-10-30 11:25:00,473.13,473.88,473.13,473.84,3557.0,473.13,473.88,473.13,473.84,3557.0
2024-10-30 11:30:00,473.79,474.06,473.63,473.64,1015.0,473.79,474.06,473.63,473.64,1015.0
2024-10-30 11:35:00,473.73,474.14,473.72,474.14,795.0,473.73,474.14,473.72,474.14,795.0
2024-10-30 11:40:00,474.4,474.52,473.68,474.06,3817.0,474.4,474.52,473.68,474.06,3817.0
2024-10-30 11:45:00,474.08,474.38,474.07,474.26,709.0,474.08,474.38,474.07,474.26,709.0
2024-10-30 11:50:00,474.17,474.4,473.86,474.14,2122.0,474.17,474.4,473.86,474.14,2122.0
2024-10-30 11:55:00,474.13,474.14,473.87,474.09,1621.0,474.13,474.14,473.87,474.09,1621.0
2024-10-30 12:00:00,474.03,474.27,473.89,473.89,721.0,474.03,474.27,473.89,473.89,721.0
2024-10-30 12:05:00,474.06,474.08,473.63,473.9,1730.0,474.06,474.08,473.63,473.9,1730.0
2024-10-30 12:10:00,473.62,473.78,473.47,473.77,2105.0,473.62,473.78,473.47,473.77,2105.0
2024-10-30 12:15:00,473.76,473.76,473.46,473.63,1103.0,473.76,473.76,473.46,473.63,1103.0
2024-10-30 12:20:00,473.83,474.0,473.76,474.0,444.0,473.83,474.0,473.76,474.0,444.0
2024-10-30 12:25:00,473.73,473.79,473.69,473.79,600.0,473.73,473.79,473.69,473.79,600.0
2024-10-30 12:30:00,473.57,474.0,473.42,474.0,3886.0,473.57,474.0,473.42,474.0,3886.0
2024-10-30 12:35:00,473.99,474.27,473.99,474.27,300.0,473.99,474.27,473.99,474.27,300.0
2024-10-30 12:40:00,474.45,474.59,474.43,474.59,300.0,474.45,474.59,474.43,474.59,300.0
2024-10-30 12:45:00,474.37,474.63,473.8,473.89,1700.0,474.37,474.63,473.8,473.89,1700.0
2024-10-30 12:50:00,473.79,473.93,473.69,473.86,1945.0,473.79,473.93,473.69,473.86,1945.0
2024-10-30 12:55:00,473.88,473.96,473.88,473.96,258.0,473.88,473.96,473.88,473.96,258.0
2024-10-30 13:00:00,473.93,474.23,473.9,474.22,945.0,473.93,474.23,473.9,474.22,945.0
2024-10-30 13:05:00,474.54,474.54,474.18,474.45,320.0,474.54,474.54,474.18,474.45,320.0
2024-10-30 13:10:00,474.37,474.54,474.34,474.54,1212.0,474.37,474.54,474.34,474.54,1212.0
2024-10-30 13:15:00,474.67,474.88,474.44,474.45,2050.0,474.67,474.88,474.44,474.45,2050.0
2024-10-30 13:20:00,474.57,474.9,474.57,474.68,1112.0,474.57,474.9,474.57,474.68,1112.0
2024-10-30 13:25:00,474.69,474.69,474.37,474.69,583.0,474.69,474.69,474.37,474.69,583.0
2024-10-30 13:30:00,474.78,474.78,473.86,473.97,3486.0,474.78,474.78,473.86,473.97,3486.0
2024-10-30 13:35:00,473.89,474.02,473.18,473.24,2268.0,473.89,474.02,473.18,473.24,2268.0
2024-10-30 13:40:00,473.23,473.3,473.0,473.11,1505.0,473.23,473.3,473.0,473.11,1505.0
2024-10-30 13:45:00,473.12,473.23,473.11,473.15,1800.0,473.12,473.23,473.11,473.15,1800.0
2024-10-30 13:50:00,473.21,473.21,472.71,472.81,1308.0,473.21,473.21,472.71,472.81,1308.0
2024-10-30 13:55:00,472.63,472.75,472.47,472.47,3210.0,472.63,472.75,472.47,472.47,3210.0
2024-10-30 14:00:00,472.6,472.98,472.55,472.93,2775.0,472.6,472.98,472.55,472.93,2775.0
2024-10-30 14:05:00,473.03,473.65,472.95,473.65,2559.0,473.03,473.65,472.95,473.65,2559.0
2024-10-30 14:10:00,473.46,473.48,473.24,473.48,901.0,473.46,473.48,473.24,473.48,901.0
2024-10-30 14:15:00,473.48,473.49,473.46,473.47,2528.0,473.48,473.49,473.46,473.47,2528.0
2024-10-30 14:20:00,473.49,473.59,473.14,473.24,3461.0,473.49,473.59,473.14,473.24,3461.0
2024-10-30 14:25:00,473.24,473.4,473.24,473.39,900.0,473.24,473.4,473.24,473.39,900.0
2024-10-30 14:30:00,473.3,473.38,472.98,473.13,5688.0,473.3,473.38,472.98,473.13,5688.0
2024-10-30 14:35:00,472.92,473.93,472.92,473.93,3196.0,472.92,473.93,472.92,473.93,3196.0
2024-10-30 14:40:00,473.94,474.03,473.53,473.72,1932.0,473.94,474.03,473.53,473.72,1932.0
2024-10-30 14:45:00,473.72,473.9,473.58,473.87,900.0,473.72,473.9,473.58,473.87,900.0
2024-10-30 14:50:00,473.91,474.43,473.91,474.27,1000.0,473.91,474.43,473.91,474.27,1000.0
2024-10-30 14:55:00,474.42,474.42,474.18,474.28,1716.0,474.42,474.42,474.18,474.28,1716.0
2024-10-30 15:00:00,474.29,474.39,474.09,474.25,2247.0,474.29,474.39,474.09,474.25,2247.0
2024-10-30 15:05:00,474.12,474.46,474.12,474.19,1705.0,474.12,474.46,474.12,474.19,1705.0
2024-10-30 15:10:00,474.23,474.34,474.12,474.34,650.0,474.23,474.34,474.12,474.34,650.0
2024-10-30 15:15:00,474.65,474.65,474.06,474.06,2350.0,474.65,474.65,474.06,474.06,2350.0
2024-10-30 15:20:00,474.14,474.16,473.86,474.1,1317.0,474.14,474.16,473.86,474.1,1317.0
2024-10-30 15:25:00,474.17,474.38,474.11,474.23,800.0,474.17,474.38,474.11,474.23,800.0
2024-10-30 15:30:00,474.36,474.37,474.18,474.18,832.0,474.36,474.37,474.18,474.18,832.0
2024-10-30 15:35:00,474.35,474.61,474.04,474.56,2562.0,474.35,474.61,474.04,474.56,2562.0
2024-10-30 15:40:00,474.51,474.6,474.29,474.3,3385.0,474.51,474.6,474.29,474.3,3385.0
2024-10-30 15:45:00,474.43,474.43,474.17,474.29,2552.0,474.43,474.43,474.17,474.29,2552.0
2024-10-30 15:50:00,474.33,474.97,474.24,474.43,9432.0,474.33,474.97,474.24,474.43,9432.0
2024-10-30 15:55:00,474.56,475.46,474.36,475.26,24184.0,474.56,475.46,474.36,475.26,24184.0
2024-10-31 09:30:00,471.58,473.48,470.0,470.77,13806.0,471.58,473.48,470.0,470.77,13806.0
2024-10-31 09:35:00,470.0,471.43,468.98,471.4,2365.0,470.0,471.43,468.98,471.4,2365.0
2024-10-31 09:40:00,472.56,473.95,472.56,472.71,3051.0,472.56,473.95,472.56,472.71,3051.0
2024-10-31 09:45:00,472.24,472.71,470.5,471.59,2408.0,472.24,472.71,470.5,471.59,2408.0
2024-10-31 09:50:00,471.46,474.52,471.45,474.52,5181.0,471.46,474.52,471.45,474.52,5181.0
2024-10-31 09:55:00,474.05,475.48,473.82,475.48,3531.0,474.05,475.48,473.82,475.48,3531.0
2024-10-31 10:00:00,475.17,475.51,474.84,475.0,4022.0,475.17,475.51,474.84,475.0,4022.0
2024-10-31 10:05:00,474.57,474.9,473.88,474.45,3893.0,474.57,474.9,473.88,474.45,3893.0
2024-10-31 10:10:00,474.17,474.5,474.11,474.46,1305.0,474.17,474.5,474.11,474.46,1305.0
2024-10-31 10:15:00,474.6,475.29,474.11,475.0,6696.0,474.6,475.29,474.11,475.0,6696.0
2024-10-31 10:20:00,475.0,475.58,474.75,475.57,2189.0,475.0,475.58,474.75,475.57,2189.0
2024-10-31 10:25:00,475.7,476.44,474.96,474.96,7044.0,475.7,476.44,474.96,474.96,7044.0
2024-10-31 10:30:00,475.44,475.46,474.6,474.9,2509.0,475.44,475.46,474.6,474.9,2509.0
2024-10-31 10:35:00,474.91,474.91,473.75,474.05,2324.0,474.91,474.91,473.75,474.05,2324.0
2024-10-31 10:40:00,473.85,473.85,472.94,473.23,3285.0,473.85,473.85,472.94,473.23,3285.0
2024-10-31 10:45:00,473.36,473.7,473.36,473.37,1481.0,473.36,473.7,473.36,473.37,1481.0
2024-10-31 10:50:00,473.72,474.49,473.64,474.07,2250.0,473.72,474.49,473.64,474.07,2250.0
2024-10-31 10:55:00,473.98,474.55,473.73,474.44,2523.0,473.98,474.55,473.73,474.44,2523.0
2024-10-31 11:00:00,474.16,474.68,472.45,473.2,3799.0,474.16,474.68,472.45,473.2,3799.0
2024-10-31 11:05:00,473.15,473.29,472.49,473.29,5772.0,473.15,473.29,472.49,473.29,5772.0
2024-10-31 11:10:00,472.98,473.29,472.48,472.86,3969.0,472.98,473.29,472.48,472.86,3969.0
2024-10-31 11:15:00,472.97,473.79,472.96,473.66,2992.0,472.97,473.79,472.96,473.66,2992.0
2024-10-31 11:20:00,473.66,474.39,473.33,473.95,2649.0,473.66,474.39,473.33,473.95,2649.0
2024-10-31 11:25:00,473.65,473.77,473.38,473.4,1819.0,473.65,473.77,473.38,473.4,1819.0
2024-10-31 11:30:00,473.54,473.55,472.7,473.25,3550.0,473.54,473.55,472.7,473.25,3550.0
2024-10-31 11:35:00,473.09,473.49,472.8,473.49,1818.0,473.09,473.49,472.8,473.49,1818.0
2024-10-31 11:40:00,473.01,473.49,473.01,473.24,2983.0,473.01,473.49,473.01,473.24,2983.0
2024-10-31 11:45:00,473.02,473.46,472.66,472.73,59527.0,473.02,473.46,472.66,472.73,59527.0
2024-10-31 11:50:00,472.78,472.8,472.16,472.16,2800.0,472.78,472.8,472.16,472.16,2800.0
2024-10-31 11:55:00,472.26,473.15,471.95,473.15,6268.0,472.26,473.15,471.95,473.15,6268.0
2024-10-31 12:00:00,473.47,473.6,472.68,472.88,2283.0,473.47,473.6,472.68,472.88,2283.0
2024-10-31 12:05:00,472.89,473.49,472.86,473.21,2395.0,472.89,473.49,472.86,473.21,2395.0
2024-10-31 12:10:00,473.22,473.22,472.62,472.93,2774.0,473.22,473.22,472.62,472.93,2774.0
2024-10-31 12:15:00,472.96,473.2,472.62,473.03,2589.0,472.96,473.2,472.62,473.03,2589.0
2024-10-31 12:20:00,472.98,473.51,472.98,473.27,4763.0,472.98,473.51,472.98,473.27,4763.0
2024-10-31 12:25:00,473.28,474.49,473.04,474.49,22470.0,473.28,474.49,473.04,474.49,22470.0
2024-10-31 12:30:00,474.3,474.62,474.11,474.46,13132.0,474.3,474.62,474.11,474.46,13132.0
2024-10-31 12:35:00,474.49,474.63,473.88,473.97,6050.0,474.49,474.63,473.88,473.97,6050.0
2024-10-31 12:40:00,473.98,475.0,473.97,474.92,6472.0,473.98,475.0,473.97,474.92,6472.0
2024-10-31 12:45:00,474.93,474.94,474.71,474.84,3083.0,474.93,474.94,474.71,474.84,3083.0
2024-10-31 12:50:00,474.51,475.0,474.36,474.46,14441.0,474.51,475.0,474.36,474.46,14441.0
2024-10-31 12:55:00,474.41,474.41,473.85,473.89,2279.0,474.41,474.41,473.85,473.89,2279.0
2024-10-31 13:00:00,474.25,475.41,474.25,475.41,3500.0,474.25,475.41,474.25,475.41,3500.0
2024-10-31 13:05:00,475.32,475.34,475.0,475.13,4796.0,475.32,475.34,475.0,475.13,4796.0
2024-10-31 13:10:00,475.41,475.56,474.83,475.45,2095.0,475.41,475.56,474.83,475.45,2095.0
2024-10-31 13:15:00,475.31,475.51,475.08,475.33,1010.0,475.31,475.51,475.08,475.33,1010.0
2024-10-31 13:20:00,475.56,475.9,475.09,475.82,1854.0,475.56,475.9,475.09,475.82,1854.0
2024-10-31 13:25:00,475.81,476.11,475.11,475.12,2126.0,475.81,476.11,475.11,475.12,2126.0
2024-10-31 13:30:00,474.78,475.82,474.68,475.27,3434.0,474.78,475.82,474.68,475.27,3434.0
2024-10-31 13:35:00,475.27,475.62,475.26,475.27,507.0,475.27,475.62,475.26,475.27,507.0
2024-10-31 13:40:00,474.92,475.52,474.92,475.14,1900.0,474.92,475.52,474.92,475.14,1900.0
2024-10-31 13:45:00,475.06,475.89,474.87,475.8,5787.0,475.06,475.89,474.87,475.8,5787.0
2024-10-31 13:50:00,475.85,476.44,475.85,475.93,1393.0,475.85,476.44,475.85,475.93,1393.0
2024-10-31 13:55:00,476.04,476.4,476.01,476.17,1439.0,476.04,476.4,476.01,476.17,1439.0
2024-10-31 14:00:00,476.18,476.39,475.81,475.87,1973.0,476.18,476.39,475.81,475.87,1973.0
2024-10-31 14:05:00,476.13,476.39,475.79,476.36,2630.0,476.13,476.39,475.79,476.36,2630.0
2024-10-31 14:10:00,476.37,477.11,476.37,476.99,4267.0,476.37,477.11,476.37,476.99,4267.0
2024-10-31 14:15:00,476.67,476.77,476.5,476.67,2396.0,476.67,476.77,476.5,476.67,2396.0
2024-10-31 14:20:00,476.86,477.06,476.67,476.76,1466.0,476.86,477.06,476.67,476.76,1466.0
2024-10-31 14:25:00,477.24,477.7,477.0,477.53,2265.0,477.24,477.7,477.0,477.53,2265.0
2024-10-31 14:30:00,477.33,477.59,477.21,477.59,2688.0,477.33,477.59,477.21,477.59,2688.0
2024-10-31 14:35:00,477.44,477.44,476.6,476.72,3837.0,477.44,477.44,476.6,476.72,3837.0
2024-10-31 14:40:00,476.98,477.4,476.98,477.05,2423.0,476.98,477.4,476.98,477.05,2423.0
2024-10-31 14:45:00,477.34,477.61,476.87,477.15,4053.0,477.34,477.61,476.87,477.15,4053.0
2024-10-31 14:50:00,476.8,477.48,476.8,477.48,2944.0,476.8,477.48,476.8,477.48,2944.0
2024-10-31 14:55:00,477.15,477.3,476.69,477.05,2141.0,477.15,477.3,476.69,477.05,2141.0
2024-10-31 15:00:00,476.88,476.88,475.92,475.92,2636.0,476.88,476.88,475.92,475.92,2636.0
2024-10-31 15:05:00,475.95,476.42,475.89,476.16,6088.0,475.95,476.42,475.89,476.16,6088.0
2024-10-31 15:10:00,476.16,476.35,475.75,476.35,3449.0,476.16,476.35,475.75,476.35,3449.0
2024-10-31 15:15:00,476.48,476.94,476.38,476.75,1865.0,476.48,476.94,476.38,476.75,1865.0
2024-10-31 15:20:00,476.61,476.77,476.02,476.38,2006.0,476.61,476.77,476.02,476.38,2006.0
2024-10-31 15:25:00,476.3,476.3,475.33,475.79,4000.0,476.3,476.3,475.33,475.79,4000.0
2024-10-31 15:30:00,475.95,476.0,475.67,475.98,3225.0,475.95,476.0,475.67,475.98,3225.0
2024-10-31 15:35:00,475.85,476.08,475.64,476.0,6878.0,475.85,476.08,475.64,476.0,6878.0
2024-10-31 15:40:00,476.05,476.75,475.89,476.53,5219.0,476.05,476.75,475.89,476.53,5219.0
2024-10-31 15:45:00,476.65,477.54,476.65,477.52,7329.0,476.65,477.54,476.65,477.52,7329.0
2024-10-31 15:50:00,477.52,477.57,476.05,476.05,54502.0,477.52,477.57,476.05,476.05,54502.0
2024-10-31 15:55:00,475.89,477.08,475.34,475.74,117660.0,475.89,477.08,475.34,475.74,117660.0
2024-11-01 09:30:00,471.06,472.22,463.14,468.36,29347.0,471.06,472.22,463.14,468.36,29347.0
2024-11-01 09:35:00,469.89,475.36,468.4,474.81,6419.0,469.89,475.36,468.4,474.81,6419.0
2024-11-01 09:40:00,474.82,474.83,473.25,473.54,4919.0,474.82,474.83,473.25,473.54,4919.0
2024-11-01 09:45:00,474.32,474.32,471.77,472.38,11475.0,474.32,474.32,471.77,472.38,11475.0
2024-11-01 09:50:00,471.84,472.86,471.84,471.97,4309.0,471.84,472.86,471.84,471.97,4309.0
2024-11-01 09:55:00,472.17,473.86,471.85,472.76,4321.0,472.17,473.86,471.85,472.76,4321.0
2024-11-01 10:00:00,473.4,473.5,471.57,471.99,4267.0,473.4,473.5,471.57,471.99,4267.0
2024-11-01 10:05:00,472.41,474.44,472.41,474.43,4245.0,472.41,474.44,472.41,474.43,4245.0
2024-11-01 10:10:00,474.13,475.13,474.13,474.91,2747.0,474.13,475.13,474.13,474.91,2747.0
2024-11-01 10:15:00,475.27,475.44,474.77,475.19,3239.0,475.27,475.44,474.77,475.19,3239.0
2024-11-01 10:20:00,475.19,475.47,474.87,475.22,9818.0,475.19,475.47,474.87,475.22,9818.0
2024-11-01 10:25:00,475.69,475.73,473.99,474.37,4356.0,475.69,475.73,473.99,474.37,4356.0
2024-11-01 10:30:00,474.5,474.6,473.28,473.6,10128.0,474.5,474.6,473.28,473.6,10128.0
2024-11-01 10:35:00,473.43,474.21,472.88,472.88,7674.0,473.43,474.21,472.88,472.88,7674.0
2024-11-01 10:40:00,472.87,472.87,470.94,471.07,9325.0,472.87,472.87,470.94,471.07,9325.0
2024-11-01 10:45:00,471.38,472.53,470.65,472.53,9558.0,471.38,472.53,470.65,472.53,9558.0
2024-11-01 10:50:00,472.64,472.73,472.0,472.0,2643.0,472.64,472.73,472.0,472.0,2643.0
2024-11-01 10:55:00,472.21,472.8,472.1,472.5,2100.0,472.21,472.8,472.1,472.5,2100.0
2024-11-01 11:00:00,472.8,472.98,472.27,472.98,2002.0,472.8,472.98,472.27,472.98,2002.0
2024-11-01 11:05:00,472.32,472.32,471.05,471.1,15787.0,472.32,472.32,471.05,471.1,15787.0
2024-11-01 11:10:00,471.1,471.94,470.5,470.52,29018.0,471.1,471.94,470.5,470.52,29018.0
2024-11-01 11:15:00,470.61,471.06,470.47,470.63,4798.0,470.61,471.06,470.47,470.63,4798.0
2024-11-01 11:20:00,470.63,471.48,470.63,471.11,5174.0,470.63,471.48,470.63,471.11,5174.0
2024-11-01 11:25:00,471.11,472.43,471.11,471.56,2407.0,471.11,472.43,471.11,471.56,2407.0
2024-11-01 11:30:00,471.19,471.19,470.37,470.81,6480.0,471.19,471.19,470.37,470.81,6480.0
2024-11-01 11:35:00,470.91,470.97,470.37,470.37,1000.0,470.91,470.97,470.37,470.37,1000.0
2024-11-01 11:40:00,470.46,471.23,470.46,471.23,4706.0,470.46,471.23,470.46,471.23,4706.0
2024-11-01 11:45:00,471.59,471.6,470.88,470.88,2730.0,471.59,471.6,470.88,470.88,2730.0
2024-11-01 11:50:00,470.91,471.34,470.86,470.86,3900.0,470.91,471.34,470.86,470.86,3900.0
2024-11-01 11:55:00,470.89,470.89,470.43,470.68,1125.0,470.89,470.89,470.43,470.68,1125.0
2024-11-01 12:00:00,470.5,470.8,470.2,470.8,4128.0,470.5,470.8,470.2,470.8,4128.0
2024-11-01 12:05:00,470.94,471.28,470.93,470.94,2740.0,470.94,471.28,470.93,470.94,2740.0
2024-11-01 12:10:00,471.01,471.18,470.98,471.05,1300.0,471.01,471.18,470.98,471.05,1300.0
2024-11-01 12:15:00,471.17,471.36,470.92,470.92,2504.0,471.17,471.36,470.92,470.92,2504.0
2024-11-01 12:20:00,471.1,471.16,470.82,471.06,5005.0,471.1,471.16,470.82,471.06,5005.0
2024-11-01 12:25:00,470.96,471.0,470.3,470.31,4581.0,470.96,471.0,470.3,470.31,4581.0
2024-11-01 12:30:00,470.56,470.87,470.26,470.54,4874.0,470.56,470.87,470.26,470.54,4874.0
2024-11-01 12:35:00,470.72,471.0,469.81,470.09,15647.0,470.72,471.0,469.81,470.09,15647.0
2024-11-01 12:40:00,470.33,470.33,468.82,468.83,16428.0,470.33,470.33,468.82,468.83,16428.0
2024-11-01 12:45:00,468.79,469.25,468.61,469.0,4696.0,468.79,469.25,468.61,469.0,4696.0
2024-11-01 12:50:00,469.29,470.03,468.92,469.86,3891.0,469.29,470.03,468.92,469.86,3891.0
2024-11-01 12:55:00,469.78,469.85,469.42,469.71,700.0,469.78,469.85,469.42,469.71,700.0
2024-11-01 13:00:00,469.4,469.8,469.4,469.79,3371.0,469.4,469.8,469.4,469.79,3371.0
2024-11-01 13:05:00,469.88,469.89,469.5,469.76,3029.0,469.88,469.89,469.5,469.76,3029.0
2024-11-01 13:10:00,469.78,470.07,469.69,470.07,1858.0,469.78,470.07,469.69,470.07,1858.0
2024-11-01 13:15:00,469.84,470.07,469.83,469.92,4293.0,469.84,470.07,469.83,469.92,4293.0
2024-11-01 13:20:00,469.84,470.0,469.46,469.89,7341.0,469.84,470.0,469.46,469.89,7341.0
2024-11-01 13:25:00,469.78,470.12,469.67,469.67,3204.0,469.78,470.12,469.67,469.67,3204.0
2024-11-01 13:30:00,470.0,470.0,468.38,468.51,5171.0,470.0,470.0,468.38,468.51,5171.0
2024-11-01 13:35:00,468.55,469.59,468.55,469.59,2745.0,468.55,469.59,468.55,469.59,2745.0
2024-11-01 13:40:00,469.35,469.75,469.21,469.32,1426.0,469.35,469.75,469.21,469.32,1426.0
2024-11-01 13:45:00,469.47,470.03,469.47,470.0,1300.0,469.47,470.03,469.47,470.0,1300.0
2024-11-01 13:50:00,469.88,470.54,469.59,469.91,21175.0,469.88,470.54,469.59,469.91,21175.0
2024-11-01 13:55:00,469.68,469.91,468.57,468.8,2733.0,469.68,469.91,468.57,468.8,2733.0
2024-11-01 14:00:00,468.8,469.04,468.55,468.79,2568.0,468.8,469.04,468.55,468.79,2568.0
2024-11-01 14:05:00,468.8,468.81,468.51,468.62,2300.0,468.8,468.81,468.51,468.62,2300.0
2024-11-01 14:10:00,468.56,468.68,468.43,468.43,2868.0,468.56,468.68,468.43,468.43,2868.0
2024-11-01 14:15:00,468.3,468.47,468.2,468.38,4293.0,468.3,468.47,468.2,468.38,4293.0
2024-11-01 14:20:00,468.38,468.8,468.3,468.79,13043.0,468.38,468.8,468.3,468.79,13043.0
2024-11-01 14:25:00,468.78,469.2,468.71,469.2,4313.0,468.78,469.2,468.71,469.2,4313.0
2024-11-01 14:30:00,469.36,469.51,469.1,469.1,4840.0,469.36,469.51,469.1,469.1,4840.0
2024-11-01 14:35:00,469.16,470.01,469.15,469.85,3348.0,469.16,470.01,469.15,469.85,3348.0
2024-11-01 14:40:00,469.79,470.11,469.52,469.64,3807.0,469.79,470.11,469.52,469.64,3807.0
2024-11-01 14:45:00,469.55,470.04,469.55,469.98,3939.0,469.55,470.04,469.55,469.98,3939.0
2024-11-01 14:50:00,469.99,470.4,469.69,470.4,5714.0,469.99,470.4,469.69,470.4,5714.0
2024-11-01 14:55:00,470.28,470.28,469.8,469.99,3977.0,470.28,470.28,469.8,469.99,3977.0
2024-11-01 15:00:00,469.86,470.51,469.86,470.22,6131.0,469.86,470.51,469.86,470.22,6131.0
2024-11-01 15:05:00,470.22,471.07,470.21,470.91,3285.0,470.22,471.07,470.21,470.91,3285.0
2024-11-01 15:10:00,471.05,471.05,470.48,470.68,6143.0,471.05,471.05,470.48,470.68,6143.0
2024-11-01 15:15:00,470.56,470.73,470.52,470.62,1821.0,470.56,470.73,470.52,470.62,1821.0
2024-11-01 15:20:00,470.61,470.7,470.13,470.13,3091.0,470.61,470.7,470.13,470.13,3091.0
2024-11-01 15:25:00,470.16,470.61,470.0,470.0,6359.0,470.16,470.61,470.0,470.0,6359.0
2024-11-01 15:30:00,470.08,470.8,469.95,470.8,14304.0,470.08,470.8,469.95,470.8,14304.0
2024-11-01 15:35:00,470.8,470.97,470.47,470.47,2877.0,470.8,470.97,470.47,470.47,2877.0
2024-11-01 15:40:00,470.68,470.86,470.49,470.73,7638.0,470.68,470.86,470.49,470.73,7638.0
2024-11-01 15:45:00,470.73,471.73,470.7,471.33,8242.0,470.73,471.73,470.7,471.33,8242.0
2024-11-01 15:50:00,471.1,471.23,470.41,471.09,27386.0,471.1,471.23,470.41,471.09,27386.0
2024-11-01 15:55:00,471.23,471.35,470.58,471.25,27795.0,471.23,471.35,470.58,471.25,27795.0
2024-11-04 09:30:00,473.29,475.48,472.0,472.0,27858.0,473.29,475.48,472.0,472.0,27858.0
2024-11-04 09:35:00,473.46,473.46,470.99,471.91,2232.0,473.46,473.46,470.99,471.91,2232.0
2024-11-04 09:40:00,471.45,471.45,470.02,470.23,3727.0,471.45,471.45,470.02,470.23,3727.0
2024-11-04 09:45:00,469.62,471.88,469.48,471.88,21164.0,469.62,471.88,469.48,471.88,21164.0
2024-11-04 09:50:00,471.24,471.24,470.65,470.65,1749.0,471.24,471.24,470.65,470.65,1749.0
2024-11-04 09:55:00,470.28,470.97,470.14,470.97,3465.0,470.28,470.97,470.14,470.97,3465.0
2024-11-04 10:00:00,471.01,471.79,470.83,471.45,8013.0,471.01,471.79,470.83,471.45,8013.0
2024-11-04 10:05:00,471.45,471.61,471.13,471.19,2370.0,471.45,471.61,471.13,471.19,2370.0
2024-11-04 10:10:00,471.62,472.65,471.61,472.18,5661.0,471.62,472.65,471.61,472.18,5661.0
2024-11-04 10:15:00,472.08,472.76,472.08,472.21,1961.0,472.08,472.76,472.08,472.21,1961.0
2024-11-04 10:20:00,472.03,472.68,471.7,472.35,2475.0,472.03,472.68,471.7,472.35,2475.0
2024-11-04 10:25:00,472.35,472.82,472.35,472.7,1011.0,472.35,472.82,472.35,472.7,1011.0
2024-11-04 10:30:00,473.17,473.56,471.32,471.84,6086.0,473.17,473.56,471.32,471.84,6086.0
2024-11-04 10:35:00,472.27,473.07,472.01,472.33,3200.0,472.27,473.07,472.01,472.33,3200.0
2024-11-04 10:40:00,472.29,473.12,472.06,472.88,1938.0,472.29,473.12,472.06,472.88,1938.0
2024-11-04 10:45:00,473.18,473.18,472.47,472.59,4621.0,473.18,473.18,472.47,472.59,4621.0
2024-11-04 10:50:00,472.92,473.97,472.92,473.61,2218.0,472.92,473.97,472.92,473.61,2218.0
2024-11-04 10:55:00,473.61,474.03,472.79,473.37,4431.0,473.61,474.03,472.79,473.37,4431.0
2024-11-04 11:00:00,473.34,473.34,472.8,472.93,5320.0,473.34,473.34,472.8,472.93,5320.0
2024-11-04 11:05:00,473.05,473.13,472.39,472.8,1688.0,473.05,473.13,472.39,472.8,1688.0
2024-11-04 11:10:00,472.48,472.8,472.14,472.5,1561.0,472.48,472.8,472.14,472.5,1561.0
2024-11-04 11:15:00,472.55,472.8,472.1,472.8,1174.0,472.55,472.8,472.1,472.8,1174.0
2024-11-04 11:20:00,472.48,472.49,472.11,472.12,948.0,472.48,472.49,472.11,472.12,948.0
2024-11-04 11:25:00,472.43,472.5,472.09,472.44,2584.0,472.43,472.5,472.09,472.44,2584.0
2024-11-04 11:30:00,472.29,472.4,471.73,471.78,3900.0,472.29,472.4,471.73,471.78,3900.0
2024-11-04 11:35:00,471.99,471.99,471.53,471.53,800.0,471.99,471.99,471.53,471.53,800.0
2024-11-04 11:40:00,471.6,471.85,470.99,471.0,2714.0,471.6,471.85,470.99,471.0,2714.0
2024-11-04 11:45:00,470.9,471.49,470.59,470.59,3561.0,470.9,471.49,470.59,470.59,3561.0
2024-11-04 11:50:00,471.23,471.23,469.6,469.6,16491.0,471.23,471.23,469.6,469.6,16491.0
2024-11-04 11:55:00,469.78,471.46,469.78,471.46,9875.0,469.78,471.46,469.78,471.46,9875.0
2024-11-04 12:00:00,471.12,471.15,470.29,471.15,3656.0,471.12,471.15,470.29,471.15,3656.0
2024-11-04 12:05:00,470.74,470.83,470.34,470.34,1286.0,470.74,470.83,470.34,470.34,1286.0
2024-11-04 12:10:00,470.29,471.14,470.29,470.94,1420.0,470.29,471.14,470.29,470.94,1420.0
2024-11-04 12:15:00,471.05,471.51,470.69,471.49,2100.0,471.05,471.51,470.69,471.49,2100.0
2024-11-04 12:20:00,471.56,471.81,471.5,471.7,2504.0,471.56,471.81,471.5,471.7,2504.0
2024-11-04 12:25:00,471.69,472.06,471.69,472.06,1128.0,471.69,472.06,471.69,472.06,1128.0
2024-11-04 12:30:00,471.72,472.24,471.4,471.86,7516.0,471.72,472.24,471.4,471.86,7516.0
2024-11-04 12:35:00,472.06,472.07,471.65,471.87,3823.0,472.06,472.07,471.65,471.87,3823.0
2024-11-04 12:40:00,471.9,471.99,470.78,470.8,3644.0,471.9,471.99,470.78,470.8,3644.0
2024-11-04 12:45:00,470.63,470.76,470.2,470.59,8845.0,470.63,470.76,470.2,470.59,8845.0
2024-11-04 12:50:00,470.8,471.6,470.74,471.33,3300.0,470.8,471.6,470.74,471.33,3300.0
2024-11-04 12:55:00,471.47,471.66,471.34,471.59,2776.0,471.47,471.66,471.34,471.59,2776.0
2024-11-04 13:00:00,471.69,472.03,471.27,471.9,2614.0,471.69,472.03,471.27,471.9,2614.0
2024-11-04 13:05:00,471.55,471.55,470.63,470.74,3072.0,471.55,471.55,470.63,470.74,3072.0
2024-11-04 13:10:00,470.75,471.43,470.43,471.37,4793.0,470.75,471.43,470.43,471.37,4793.0
2024-11-04 13:15:00,471.68,471.72,471.41,471.41,2200.0,471.68,471.72,471.41,471.41,2200.0
2024-11-04 13:20:00,471.64,471.64,471.27,471.48,3936.0,471.64,471.64,471.27,471.48,3936.0
2024-11-04 13:25:00,471.5,471.54,471.2,471.39,1224.0,471.5,471.54,471.2,471.39,1224.0
2024-11-04 13:30:00,471.17,471.58,471.17,471.55,3169.0,471.17,471.58,471.17,471.55,3169.0
2024-11-04 13:35:00,471.77,471.93,471.55,471.58,1743.0,471.77,471.93,471.55,471.58,1743.0
2024-11-04 13:40:00,471.74,472.0,471.51,471.74,1780.0,471.74,472.0,471.51,471.74,1780.0
2024-11-04 13:45:00,471.75,471.95,471.48,471.69,7693.0,471.75,471.95,471.48,471.69,7693.0
2024-11-04 13:50:00,471.67,471.72,471.17,471.17,5056.0,471.67,471.72,471.17,471.17,5056.0
2024-11-04 13:55:00,471.31,471.31,470.73,470.73,2313.0,471.31,471.31,470.73,470.73,2313.0
2024-11-04 14:00:00,470.67,470.67,470.33,470.41,3084.0,470.67,470.67,470.33,470.41,3084.0
2024-11-04 14:05:00,470.5,470.84,470.32,470.74,8176.0,470.5,470.84,470.32,470.74,8176.0
2024-11-04 14:10:00,471.03,471.13,470.88,471.13,3346.0,471.03,471.13,470.88,471.13,3346.0
2024-11-04 14:15:00,471.0,471.29,470.34,470.46,4212.0,471.0,471.29,470.34,470.46,4212.0
2024-11-04 14:20:00,470.81,471.38,470.8,471.25,6837.0,470.81,471.38,470.8,471.25,6837.0
2024-11-04 14:25:00,471.25,471.57,471.25,471.4,4068.0,471.25,471.57,471.25,471.4,4068.0
2024-11-04 14:30:00,471.47,471.52,470.78,471.18,6319.0,471.47,471.52,470.78,471.18,6319.0
2024-11-04 14:35:00,471.11,471.47,469.88,470.68,14162.0,471.11,471.47,469.88,470.68,14162.0
2024-11-04 14:40:00,470.73,471.08,470.64,470.64,2058.0,470.73,471.08,470.64,470.64,2058.0
2024-11-04 14:45:00,470.89,470.96,468.77,469.3,12966.0,470.89,470.96,468.77,469.3,12966.0
2024-11-04 14:50:00,469.1,469.73,468.94,469.54,7848.0,469.1,469.73,468.94,469.54,7848.0
2024-11-04 14:55:00,469.65,469.94,469.0,469.18,5681.0,469.65,469.94,469.0,469.18,5681.0
2024-11-04 15:00:00,469.14,469.81,469.07,469.66,12270.0,469.14,469.81,469.07,469.66,12270.0
2024-11-04 15:05:00,469.54,470.09,469.54,469.96,5463.0,469.54,470.09,469.54,469.96,5463.0
2024-11-04 15:10:00,470.02,470.1,469.65,469.99,23241.0,470.02,470.1,469.65,469.99,23241.0
2024-11-04 15:15:00,470.04,470.36,469.7,470.35,3952.0,470.04,470.36,469.7,470.35,3952.0
2024-11-04 15:20:00,470.61,470.86,470.48,470.86,2379.0,470.61,470.86,470.48,470.86,2379.0
2024-11-04 15:25:00,470.72,471.01,470.64,470.64,3519.0,470.72,471.01,470.64,470.64,3519.0
2024-11-04 15:30:00,470.8,471.66,470.32,470.78,10824.0,470.8,471.66,470.32,470.78,10824.0
2024-11-04 15:35:00,470.84,471.05,470.53,470.71,18557.0,470.84,471.05,470.53,470.71,18557.0
2024-11-04 15:40:00,470.8,471.77,470.53,471.49,22457.0,470.8,471.77,470.53,471.49,22457.0
2024-11-04 15:45:00,471.5,472.09,471.19,471.92,27686.0,471.5,472.09,471.19,471.92,27686.0
2024-11-04 15:50:00,471.77,472.28,471.32,472.28,31125.0,471.77,472.28,471.32,472.28,31125.0
2024-11-04 15:55:00,472.44,473.49,472.44,473.31,65773.0,472.44,473.49,472.44,473.31,65773.0
2024-11-05 09:30:00,483.0,486.23,474.0,478.09,24524.0,483.0,486.23,474.0,478.09,24524.0
2024-11-05 09:35:00,477.03,478.5,474.52,475.77,8892.0,477.03,478.5,474.52,475.77,8892.0
2024-11-05 09:40:00,477.2,477.87,475.04,476.37,4504.0,477.2,477.87,475.04,476.37,4504.0
2024-11-05 09:45:00,476.67,478.77,474.52,478.22,6183.0,476.67,478.77,474.52,478.22,6183.0
2024-11-05 09:50:00,478.76,484.76,478.05,484.76,31883.0,478.76,484.76,478.05,484.76,31883.0
2024-11-05 09:55:00,484.99,492.45,484.61,490.89,25746.0,484.99,492.45,484.61,490.89,25746.0
2024-11-05 10:00:00,491.22,494.87,490.56,490.93,22685.0,491.22,494.87,490.56,490.93,22685.0
2024-11-05 10:05:00,490.93,493.0,488.57,489.85,26952.0,490.93,493.0,488.57,489.85,26952.0
2024-11-05 10:10:00,488.6,491.29,488.6,490.81,3410.0,488.6,491.29,488.6,490.81,3410.0
2024-11-05 10:15:00,490.32,491.24,489.57,490.23,4736.0,490.32,491.24,489.57,490.23,4736.0
2024-11-05 10:20:00,490.57,491.95,489.87,490.29,13075.0,490.57,491.95,489.87,490.29,13075.0
2024-11-05 10:25:00,490.5,491.33,490.01,490.95,4390.0,490.5,491.33,490.01,490.95,4390.0
2024-11-05 10:30:00,491.34,491.45,488.54,488.55,5832.0,491.34,491.45,488.54,488.55,5832.0
2024-11-05 10:35:00,488.71,489.57,488.34,489.1,5100.0,488.71,489.57,488.34,489.1,5100.0
2024-11-05 10:40:00,489.97,491.17,489.67,490.95,4600.0,489.97,491.17,489.67,490.95,4600.0
2024-11-05 10:45:00,491.03,491.8,490.0,490.3,2876.0,491.03,491.8,490.0,490.3,2876.0
2024-11-05 10:50:00,489.93,490.23,489.31,489.5,1980.0,489.93,490.23,489.31,489.5,1980.0
2024-11-05 10:55:00,489.47,490.17,488.57,488.58,5188.0,489.47,490.17,488.57,488.58,5188.0
2024-11-05 11:00:00,488.58,488.58,486.1,486.74,4453.0,488.58,488.58,486.1,486.74,4453.0
2024-11-05 11:05:00,486.74,487.6,486.13,487.39,2354.0,486.74,487.6,486.13,487.39,2354.0
2024-11-05 11:10:00,487.25,488.86,486.79,488.74,3478.0,487.25,488.86,486.79,488.74,3478.0
2024-11-05 11:15:00,489.4,492.0,489.4,491.43,6471.0,489.4,492.0,489.4,491.43,6471.0
2024-11-05 11:20:00,491.45,492.81,490.49,491.36,13145.0,491.45,492.81,490.49,491.36,13145.0
2024-11-05 11:25:00,491.55,493.98,491.38,492.94,18615.0,491.55,493.98,491.38,492.94,18615.0
2024-11-05 11:30:00,492.9,493.3,492.11,492.93,6363.0,492.9,493.3,492.11,492.93,6363.0
2024-11-05 11:35:00,492.88,493.0,492.32,492.5,4811.0,492.88,493.0,492.32,492.5,4811.0
2024-11-05 11:40:00,492.55,492.99,491.83,492.46,5460.0,492.55,492.99,491.83,492.46,5460.0
2024-11-05 11:45:00,492.46,494.15,492.32,493.89,11722.0,492.46,494.15,492.32,493.89,11722.0
2024-11-05 11:50:00,494.0,494.3,493.03,494.13,8288.0,494.0,494.3,493.03,494.13,8288.0
2024-11-05 11:55:00,494.16,494.45,492.62,492.62,3825.0,494.16,494.45,492.62,492.62,3825.0
2024-11-05 12:00:00,492.9,493.43,492.89,493.41,1100.0,492.9,493.43,492.89,493.41,1100.0
2024-11-05 12:05:00,493.48,493.78,492.93,493.47,4316.0,493.48,493.78,492.93,493.47,4316.0
2024-11-05 12:10:00,493.8,496.65,493.55,496.39,13960.0,493.8,496.65,493.55,496.39,13960.0
2024-11-05 12:15:00,496.4,497.0,495.58,496.35,5095.0,496.4,497.0,495.58,496.35,5095.0
2024-11-05 12:20:00,496.35,496.53,495.85,496.18,3853.0,496.35,496.53,495.85,496.18,3853.0
2024-11-05 12:25:00,496.35,496.35,494.88,494.93,9825.0,496.35,496.35,494.88,494.93,9825.0
2024-11-05 12:30:00,494.88,496.24,494.88,495.9,1658.0,494.88,496.24,494.88,495.9,1658.0
2024-11-05 12:35:00,496.2,496.9,495.66,496.52,9608.0,496.2,496.9,495.66,496.52,9608.0
2024-11-05 12:40:00,496.34,497.0,496.34,496.97,5170.0,496.34,497.0,496.34,496.97,5170.0
2024-11-05 12:45:00,496.99,498.0,496.85,497.19,8509.0,496.99,498.0,496.85,497.19,8509.0
2024-11-05 12:50:00,496.69,497.27,496.62,496.65,2296.0,496.69,497.27,496.62,496.65,2296.0
2024-11-05 12:55:00,497.05,497.05,496.31,496.62,3271.0,497.05,497.05,496.31,496.62,3271.0
2024-11-05 13:00:00,496.33,496.64,496.29,496.5,3084.0,496.33,496.64,496.29,496.5,3084.0
2024-11-05 13:05:00,496.66,497.65,496.36,497.63,3733.0,496.66,497.65,496.36,497.63,3733.0
2024-11-05 13:10:00,497.76,497.93,497.44,497.5,5939.0,497.76,497.93,497.44,497.5,5939.0
2024-11-05 13:15:00,497.8,498.5,497.34,497.56,8955.0,497.8,498.5,497.34,497.56,8955.0
2024-11-05 13:20:00,498.5,498.89,497.23,497.91,16205.0,498.5,498.89,497.23,497.91,16205.0
2024-11-05 13:25:00,498.0,499.37,497.98,499.03,13585.0,498.0,499.37,497.98,499.03,13585.0
2024-11-05 13:30:00,499.04,499.04,497.29,498.05,7320.0,499.04,499.04,497.29,498.05,7320.0
2024-11-05 13:35:00,498.27,498.65,498.11,498.46,5482.0,498.27,498.65,498.11,498.46,5482.0
2024-11-05 13:40:00,498.44,499.91,498.43,499.91,4130.0,498.44,499.91,498.43,499.91,4130.0
2024-11-05 13:45:00,499.6,501.54,499.6,500.67,11691.0,499.6,501.54,499.6,500.67,11691.0
2024-11-05 13:50:00,501.0,502.06,500.15,501.53,13583.0,501.0,502.06,500.15,501.53,13583.0
2024-11-05 13:55:00,501.56,503.21,501.55,502.45,12089.0,501.56,503.21,501.55,502.45,12089.0
2024-11-05 14:00:00,502.4,502.95,501.67,502.95,8060.0,502.4,502.95,501.67,502.95,8060.0
2024-11-05 14:05:00,502.29,502.36,500.85,500.85,2600.0,502.29,502.36,500.85,500.85,2600.0
2024-11-05 14:10:00,500.82,500.82,499.54,499.54,4289.0,500.82,500.82,499.54,499.54,4289.0
2024-11-05 14:15:00,499.83,500.0,498.83,499.04,7186.0,499.83,500.0,498.83,499.04,7186.0
2024-11-05 14:20:00,498.82,499.53,498.33,499.53,6650.0,498.82,499.53,498.33,499.53,6650.0
2024-11-05 14:25:00,499.25,499.62,498.25,498.37,6368.0,499.25,499.62,498.25,498.37,6368.0
2024-11-05 14:30:00,498.28,498.3,497.58,497.89,4508.0,498.28,498.3,497.58,497.89,4508.0
2024-11-05 14:35:00,497.91,499.06,497.78,498.93,5889.0,497.91,499.06,497.78,498.93,5889.0
2024-11-05 14:40:00,498.96,499.45,498.54,499.11,4994.0,498.96,499.45,498.54,499.11,4994.0
2024-11-05 14:45:00,498.97,499.15,498.45,498.59,5231.0,498.97,499.15,498.45,498.59,5231.0
2024-11-05 14:50:00,498.66,499.16,498.66,499.16,1400.0,498.66,499.16,498.66,499.16,1400.0
2024-11-05 14:55:00,498.89,499.71,498.48,499.5,8340.0,498.89,499.71,498.48,499.5,8340.0
2024-11-05 15:00:00,499.7,499.7,498.83,499.09,2231.0,499.7,499.7,498.83,499.09,2231.0
2024-11-05 15:05:00,498.97,499.29,498.97,499.13,2148.0,498.97,499.29,498.97,499.13,2148.0
2024-11-05 15:10:00,499.29,499.5,498.81,499.5,7856.0,499.29,499.5,498.81,499.5,7856.0
2024-11-05 15:15:00,499.52,500.0,499.52,499.76,6553.0,499.52,500.0,499.52,499.76,6553.0
2024-11-05 15:20:00,499.71,499.73,498.5,499.03,7814.0,499.71,499.73,498.5,499.03,7814.0
2024-11-05 15:25:00,499.34,500.03,498.87,499.99,11006.0,499.34,500.03,498.87,499.99,11006.0
2024-11-05 15:30:00,500.09,500.09,499.19,499.58,12162.0,500.09,500.09,499.19,499.58,12162.0
2024-11-05 15:35:00,499.76,500.24,499.22,499.29,11875.0,499.76,500.24,499.22,499.29,11875.0
2024-11-05 15:40:00,499.17,500.02,499.13,499.87,7914.0,499.17,500.02,499.13,499.87,7914.0
2024-11-05 15:45:00,499.74,500.63,499.7,500.16,9623.0,499.74,500.63,499.7,500.16,9623.0
2024-11-05 15:50:00,500.04,500.34,499.84,500.1,22937.0,500.04,500.34,499.84,500.1,22937.0
2024-11-05 15:55:00,500.05,500.28,498.54,500.0,65443.0,500.05,500.28,498.54,500.0,65443.0
2024-11-06 09:30:00,505.35,506.65,487.52,488.48,44986.0,505.35,506.65,487.52,488.48,44986.0
2024-11-06 09:35:00,488.08,497.52,487.5,497.44,14947.0,488.08,497.52,487.5,497.44,14947.0
2024-11-06 09:40:00,496.75,496.75,490.27,490.27,33153.0,496.75,496.75,490.27,490.27,33153.0
2024-11-06 09:45:00,491.58,492.21,485.29,486.49,52543.0,491.58,492.21,485.29,486.49,52543.0
2024-11-06 09:50:00,487.19,488.92,486.11,487.11,14314.0,487.19,488.92,486.11,487.11,14314.0
2024-11-06 09:55:00,487.31,488.75,486.58,487.92,31902.0,487.31,488.75,486.58,487.92,31902.0
2024-11-06 10:00:00,488.96,493.26,488.29,489.56,7913.0,488.96,493.26,488.29,489.56,7913.0
2024-11-06 10:05:00,489.58,490.91,488.45,490.3,12453.0,489.58,490.91,488.45,490.3,12453.0
2024-11-06 10:10:00,489.74,491.85,489.71,490.88,7511.0,489.74,491.85,489.71,490.88,7511.0
2024-11-06 10:15:00,491.57,491.58,489.39,490.7,6207.0,491.57,491.58,489.39,490.7,6207.0
2024-11-06 10:20:00,489.89,491.92,489.89,491.91,5127.0,489.89,491.92,489.89,491.91,5127.0
2024-11-06 10:25:00,491.28,491.6,490.73,491.15,3000.0,491.28,491.6,490.73,491.15,3000.0
2024-11-06 10:30:00,491.25,492.53,490.13,490.83,13290.0,491.25,492.53,490.13,490.83,13290.0
2024-11-06 10:35:00,491.56,492.37,490.49,490.61,3114.0,491.56,492.37,490.49,490.61,3114.0
2024-11-06 10:40:00,490.43,490.72,489.03,489.39,11293.0,490.43,490.72,489.03,489.39,11293.0
2024-11-06 10:45:00,489.66,489.66,487.25,489.11,5505.0,489.66,489.66,487.25,489.11,5505.0
2024-11-06 10:50:00,488.6,489.27,487.05,487.05,4367.0,488.6,489.27,487.05,487.05,4367.0
2024-11-06 10:55:00,488.18,488.76,488.05,488.11,3934.0,488.18,488.76,488.05,488.11,3934.0
2024-11-06 11:00:00,488.12,489.78,487.13,489.01,5812.0,488.12,489.78,487.13,489.01,5812.0
2024-11-06 11:05:00,489.02,489.82,489.02,489.68,3197.0,489.02,489.82,489.02,489.68,3197.0
2024-11-06 11:10:00,489.89,492.71,489.85,492.33,6950.0,489.89,492.71,489.85,492.33,6950.0
2024-11-06 11:15:00,492.7,493.11,492.15,492.15,4818.0,492.7,493.11,492.15,492.15,4818.0
2024-11-06 11:20:00,492.01,492.01,489.48,489.48,2560.0,492.01,492.01,489.48,489.48,2560.0
2024-11-06 11:25:00,490.0,491.43,489.59,491.24,2600.0,490.0,491.43,489.59,491.24,2600.0
2024-11-06 11:30:00,491.2,491.87,490.03,490.03,7700.0,491.2,491.87,490.03,490.03,7700.0
2024-11-06 11:35:00,489.35,489.92,488.45,489.09,3704.0,489.35,489.92,488.45,489.09,3704.0
2024-11-06 11:40:00,488.6,489.01,488.03,489.01,2507.0,488.6,489.01,488.03,489.01,2507.0
2024-11-06 11:45:00,488.74,489.25,488.02,488.75,4694.0,488.74,489.25,488.02,488.75,4694.0
2024-11-06 11:50:00,489.13,490.22,488.71,490.22,6764.0,489.13,490.22,488.71,490.22,6764.0
2024-11-06 11:55:00,490.22,490.4,489.82,490.01,6196.0,490.22,490.4,489.82,490.01,6196.0
2024-11-06 12:00:00,490.03,491.9,489.74,491.5,11983.0,490.03,491.9,489.74,491.5,11983.0
2024-11-06 12:05:00,491.89,491.89,490.5,490.5,2363.0,491.89,491.89,490.5,490.5,2363.0
2024-11-06 12:10:00,490.78,490.97,489.91,490.6,1908.0,490.78,490.97,489.91,490.6,1908.0
2024-11-06 12:15:00,490.86,491.93,490.85,491.27,2815.0,490.86,491.93,490.85,491.27,2815.0
2024-11-06 12:20:00,490.97,491.26,490.7,491.25,1905.0,490.97,491.26,490.7,491.25,1905.0
2024-11-06 12:25:00,491.2,491.97,490.84,491.75,2945.0,491.2,491.97,490.84,491.75,2945.0
2024-11-06 12:30:00,491.82,492.27,491.59,491.59,3913.0,491.82,492.27,491.59,491.59,3913.0
2024-11-06 12:35:00,492.05,492.69,491.72,492.25,2873.0,492.05,492.69,491.72,492.25,2873.0
2024-11-06 12:40:00,492.2,492.38,491.9,492.02,2682.0,492.2,492.38,491.9,492.02,2682.0
2024-11-06 12:45:00,492.06,492.9,491.81,492.81,3671.0,492.06,492.9,491.81,492.81,3671.0
2024-11-06 12:50:00,492.63,493.17,492.6,493.1,1860.0,492.63,493.17,492.6,493.1,1860.0
2024-11-06 12:55:00,493.28,493.48,492.84,493.26,4800.0,493.28,493.48,492.84,493.26,4800.0
2024-11-06 13:00:00,492.67,492.68,491.65,491.65,1000.0,492.67,492.68,491.65,491.65,1000.0
2024-11-06 13:05:00,491.59,492.07,491.44,492.03,5379.0,491.59,492.07,491.44,492.03,5379.0
2024-11-06 13:10:00,492.55,493.42,492.5,493.38,2465.0,492.55,493.42,492.5,493.38,2465.0
2024-11-06 13:15:00,493.2,493.59,492.97,492.97,7126.0,493.2,493.59,492.97,492.97,7126.0
2024-11-06 13:20:00,492.74,493.02,492.3,492.65,894.0,492.74,493.02,492.3,492.65,894.0
2024-11-06 13:25:00,492.67,492.86,492.38,492.53,1931.0,492.67,492.86,492.38,492.53,1931.0
2024-11-06 13:30:00,492.71,492.9,491.73,492.0,6561.0,492.71,492.9,491.73,492.0,6561.0
2024-11-06 13:35:00,492.0,492.0,491.05,491.4,5061.0,492.0,492.0,491.05,491.4,5061.0
2024-11-06 13:40:00,491.04,491.52,490.76,490.81,3609.0,491.04,491.52,490.76,490.81,3609.0
2024-11-06 13:45:00,490.82,491.33,490.76,490.86,2963.0,490.82,491.33,490.76,490.86,2963.0
2024-11-06 13:50:00,490.8,491.12,490.61,491.04,4035.0,490.8,491.12,490.61,491.04,4035.0
2024-11-06 13:55:00,490.99,491.48,490.72,490.92,9544.0,490.99,491.48,490.72,490.92,9544.0
2024-11-06 14:00:00,490.99,491.02,490.59,490.64,1400.0,490.99,491.02,490.59,490.64,1400.0
2024-11-06 14:05:00,490.88,490.88,490.38,490.56,1984.0,490.88,490.88,490.38,490.56,1984.0
2024-11-06 14:10:00,490.6,491.65,490.56,491.48,2900.0,490.6,491.65,490.56,491.48,2900.0
2024-11-06 14:15:00,491.63,491.69,491.36,491.36,2910.0,491.63,491.69,491.36,491.36,2910.0
2024-11-06 14:20:00,491.89,492.11,491.69,491.74,4158.0,491.89,492.11,491.69,491.74,4158.0
2024-11-06 14:25:00,491.72,491.91,491.2,491.2,4702.0,491.72,491.91,491.2,491.2,4702.0
2024-11-06 14:30:00,491.46,491.54,490.98,490.98,3238.0,491.46,491.54,490.98,490.98,3238.0
2024-11-06 14:35:00,491.02,492.19,491.01,492.14,2967.0,491.02,492.19,491.01,492.14,2967.0
2024-11-06 14:40:00,492.23,492.26,491.9,491.9,3301.0,492.23,492.26,491.9,491.9,3301.0
2024-11-06 14:45:00,491.93,492.1,491.87,491.87,959.0,491.93,492.1,491.87,491.87,959.0
2024-11-06 14:50:00,491.91,492.37,491.8,492.11,3653.0,491.91,492.37,491.8,492.11,3653.0
2024-11-06 14:55:00,492.11,492.58,492.11,492.44,4200.0,492.11,492.58,492.11,492.44,4200.0
2024-11-06 15:00:00,492.46,492.85,492.32,492.45,3424.0,492.46,492.85,492.32,492.45,3424.0
2024-11-06 15:05:00,492.45,492.89,492.28,492.48,5457.0,492.45,492.89,492.28,492.48,5457.0
2024-11-06 15:10:00,492.72,493.72,492.52,493.72,2209.0,492.72,493.72,492.52,493.72,2209.0
2024-11-06 15:15:00,493.73,493.99,493.63,493.93,4351.0,493.73,493.99,493.63,493.93,4351.0
2024-11-06 15:20:00,494.19,494.35,493.85,493.97,2877.0,494.19,494.35,493.85,493.97,2877.0
2024-11-06 15:25:00,494.09,494.24,493.26,493.37,9305.0,494.09,494.24,493.26,493.37,9305.0
2024-11-06 15:30:00,493.19,494.24,493.17,494.06,5568.0,493.19,494.24,493.17,494.06,5568.0
2024-11-06 15:35:00,494.22,494.47,493.33,493.37,5630.0,494.22,494.47,493.33,493.37,5630.0
2024-11-06 15:40:00,493.4,494.33,493.39,494.09,11317.0,493.4,494.33,493.39,494.09,11317.0
2024-11-06 15:45:00,493.88,494.62,493.79,494.28,6194.0,493.88,494.62,493.79,494.28,6194.0
2024-11-06 15:50:00,494.05,494.27,493.05,493.8,20004.0,494.05,494.27,493.05,493.8,20004.0
2024-11-06 15:55:00,494.32,494.69,492.72,493.61,95078.0,494.32,494.69,492.72,493.61,95078.0
2024-11-07 09:30:00,493.7,494.35,486.64,491.9,16421.0,493.7,494.35,486.64,491.9,16421.0
2024-11-07 09:35:00,490.8,493.26,490.02,491.97,2853.0,490.8,493.26,490.02,491.97,2853.0
2024-11-07 09:40:00,491.34,491.94,490.36,490.77,1000.0,491.34,491.94,490.36,490.77,1000.0
2024-11-07 09:45:00,490.45,490.45,489.08,490.44,3276.0,490.45,490.45,489.08,490.44,3276.0
2024-11-07 09:50:00,489.84,490.08,488.62,490.07,1858.0,489.84,490.08,488.62,490.07,1858.0
2024-11-07 09:55:00,489.53,489.94,488.06,488.75,4446.0,489.53,489.94,488.06,488.75,4446.0
2024-11-07 10:00:00,489.35,489.95,489.04,489.28,2246.0,489.35,489.95,489.04,489.28,2246.0
2024-11-07 10:05:00,489.39,490.95,489.38,490.71,2416.0,489.39,490.95,489.38,490.71,2416.0
2024-11-07 10:10:00,490.43,492.14,490.41,492.14,2178.0,490.43,492.14,490.41,492.14,2178.0
2024-11-07 10:15:00,491.89,492.62,490.57,490.67,6750.0,491.89,492.62,490.57,490.67,6750.0
2024-11-07 10:20:00,491.02,491.47,490.77,491.14,3922.0,491.02,491.47,490.77,491.14,3922.0
2024-11-07 10:25:00,491.14,491.75,490.84,491.75,3854.0,491.14,491.75,490.84,491.75,3854.0
2024-11-07 10:30:00,491.54,491.9,491.42,491.63,2877.0,491.54,491.9,491.42,491.63,2877.0
2024-11-07 10:35:00,491.97,492.19,490.82,491.06,3928.0,491.97,492.19,490.82,491.06,3928.0
2024-11-07 10:40:00,490.63,491.62,490.63,491.62,1299.0,490.63,491.62,490.63,491.62,1299.0
2024-11-07 10:45:00,491.49,492.02,490.89,492.02,2087.0,491.49,492.02,490.89,492.02,2087.0
2024-11-07 10:50:00,491.98,493.44,491.98,493.14,6858.0,491.98,493.44,491.98,493.14,6858.0
2024-11-07 10:55:00,493.22,493.22,491.98,492.72,4895.0,493.22,493.22,491.98,492.72,4895.0
2024-11-07 11:00:00,492.82,492.82,491.79,491.94,2678.0,492.82,492.82,491.79,491.94,2678.0
2024-11-07 11:05:00,492.2,492.42,491.46,491.96,2370.0,492.2,492.42,491.46,491.96,2370.0
2024-11-07 11:10:00,492.03,492.8,492.01,492.76,3044.0,492.03,492.8,492.01,492.76,3044.0
2024-11-07 11:15:00,492.5,493.63,492.5,493.28,6721.0,492.5,493.63,492.5,493.28,6721.0
2024-11-07 11:20:00,493.28,493.37,492.46,492.78,4933.0,493.28,493.37,492.46,492.78,4933.0
2024-11-07 11:25:00,493.08,493.27,492.67,493.17,1263.0,493.08,493.27,492.67,493.17,1263.0
2024-11-07 11:30:00,493.15,493.57,492.88,493.25,1329.0,493.15,493.57,492.88,493.25,1329.0
2024-11-07 11:35:00,493.25,494.42,492.89,494.4,2397.0,493.25,494.42,492.89,494.4,2397.0
2024-11-07 11:40:00,494.23,494.23,493.36,493.36,2000.0,494.23,494.23,493.36,493.36,2000.0
2024-11-07 11:45:00,493.4,494.47,493.4,494.47,1357.0,493.4,494.47,493.4,494.47,1357.0
2024-11-07 11:50:00,494.47,495.0,494.45,494.93,2062.0,494.47,495.0,494.45,494.93,2062.0
2024-11-07 11:55:00,494.99,495.99,494.99,495.96,2933.0,494.99,495.99,494.99,495.96,2933.0
2024-11-07 12:00:00,495.7,495.81,495.51,495.52,1136.0,495.7,495.81,495.51,495.52,1136.0
2024-11-07 12:05:00,495.59,496.62,495.32,496.37,2053.0,495.59,496.62,495.32,496.37,2053.0
2024-11-07 12:10:00,496.6,498.0,496.52,497.97,4088.0,496.6,498.0,496.52,497.97,4088.0
2024-11-07 12:15:00,498.05,499.19,498.04,499.0,3535.0,498.05,499.19,498.04,499.0,3535.0
2024-11-07 12:20:00,499.31,500.02,499.12,499.92,9911.0,499.31,500.02,499.12,499.92,9911.0
2024-11-07 12:25:00,500.14,500.82,500.07,500.72,4598.0,500.14,500.82,500.07,500.72,4598.0
2024-11-07 12:30:00,500.72,500.84,500.42,500.84,2247.0,500.72,500.84,500.42,500.84,2247.0
2024-11-07 12:35:00,500.44,500.53,500.02,500.15,1675.0,500.44,500.53,500.02,500.15,1675.0
2024-11-07 12:40:00,500.24,500.39,499.98,499.98,1251.0,500.24,500.39,499.98,499.98,1251.0
2024-11-07 12:45:00,499.97,499.98,499.94,499.95,1857.0,499.97,499.98,499.94,499.95,1857.0
2024-11-07 12:50:00,499.97,500.42,499.96,500.33,3141.0,499.97,500.42,499.96,500.33,3141.0
2024-11-07 12:55:00,500.67,501.17,500.41,501.17,3902.0,500.67,501.17,500.41,501.17,3902.0
2024-11-07 13:00:00,501.48,501.74,501.42,501.42,1941.0,501.48,501.74,501.42,501.42,1941.0
2024-11-07 13:05:00,501.66,502.2,501.65,501.88,2297.0,501.66,502.2,501.65,501.88,2297.0
2024-11-07 13:10:00,501.65,501.82,501.06,501.49,3177.0,501.65,501.82,501.06,501.49,3177.0
2024-11-07 13:15:00,501.58,501.83,501.34,501.83,922.0,501.58,501.83,501.34,501.83,922.0
2024-11-07 13:20:00,501.67,502.0,501.63,502.0,848.0,501.67,502.0,501.63,502.0,848.0
2024-11-07 13:25:00,502.28,502.31,501.51,501.51,4050.0,502.28,502.31,501.51,501.51,4050.0
2024-11-07 13:30:00,501.35,501.37,500.67,500.76,1160.0,501.35,501.37,500.67,500.76,1160.0
2024-11-07 13:35:00,501.05,501.16,500.74,501.03,1200.0,501.05,501.16,500.74,501.03,1200.0
2024-11-07 13:40:00,500.84,500.84,500.24,500.24,1100.0,500.84,500.84,500.24,500.24,1100.0
2024-11-07 13:45:00,500.24,500.43,499.24,499.38,7112.0,500.24,500.43,499.24,499.38,7112.0
2024-11-07 13:50:00,499.29,501.33,498.83,501.32,8082.0,499.29,501.33,498.83,501.32,8082.0
2024-11-07 13:55:00,501.68,502.12,501.34,502.12,9727.0,501.68,502.12,501.34,502.12,9727.0
2024-11-07 14:00:00,502.12,502.12,501.1,501.68,6112.0,502.12,502.12,501.1,501.68,6112.0
2024-11-07 14:05:00,501.25,501.51,501.21,501.39,1802.0,501.25,501.51,501.21,501.39,1802.0
2024-11-07 14:10:00,501.34,501.41,501.21,501.41,404.0,501.34,501.41,501.21,501.41,404.0
2024-11-07 14:15:00,501.1,502.04,500.96,501.67,4405.0,501.1,502.04,500.96,501.67,4405.0
2024-11-07 14:20:00,501.54,502.02,501.54,502.02,2179.0,501.54,502.02,501.54,502.02,2179.0
2024-11-07 14:25:00,502.27,502.48,501.42,501.45,3558.0,502.27,502.48,501.42,501.45,3558.0
2024-11-07 14:30:00,501.25,501.9,501.25,501.9,3743.0,501.25,501.9,501.25,501.9,3743.0
2024-11-07 14:35:00,501.9,502.04,501.69,502.04,1100.0,501.9,502.04,501.69,502.04,1100.0
2024-11-07 14:40:00,501.98,501.98,500.64,501.57,4101.0,501.98,501.98,500.64,501.57,4101.0
2024-11-07 14:45:00,501.44,502.44,501.14,502.44,2709.0,501.44,502.44,501.14,502.44,2709.0
2024-11-07 14:50:00,502.13,502.13,501.62,501.82,2120.0,502.13,502.13,501.62,501.82,2120.0
2024-11-07 14:55:00,501.59,502.24,501.46,502.01,4033.0,501.59,502.24,501.46,502.01,4033.0
2024-11-07 15:00:00,501.84,501.89,501.0,501.34,1816.0,501.84,501.89,501.0,501.34,1816.0
2024-11-07 15:05:00,501.41,502.48,501.41,502.42,6111.0,501.41,502.48,501.41,502.42,6111.0
2024-11-07 15:10:00,502.48,503.45,502.29,503.28,5583.0,502.48,503.45,502.29,503.28,5583.0
2024-11-07 15:15:00,503.26,503.4,502.75,502.75,5199.0,503.26,503.4,502.75,502.75,5199.0
2024-11-07 15:20:00,502.85,503.61,502.84,503.61,4802.0,502.85,503.61,502.84,503.61,4802.0
2024-11-07 15:25:00,503.8,503.88,503.36,503.56,7373.0,503.8,503.88,503.36,503.56,7373.0
2024-11-07 15:30:00,503.8,504.31,503.71,503.93,6485.0,503.8,504.31,503.71,503.93,6485.0
2024-11-07 15:35:00,503.93,504.18,502.11,502.19,3946.0,503.93,504.18,502.11,502.19,3946.0
2024-11-07 15:40:00,502.49,502.79,501.99,502.22,9078.0,502.49,502.79,501.99,502.22,9078.0
2024-11-07 15:45:00,502.23,503.3,502.06,503.21,4158.0,502.23,503.3,502.06,503.21,4158.0
2024-11-07 15:50:00,502.97,503.15,501.88,501.88,14380.0,502.97,503.15,501.88,501.88,14380.0
2024-11-07 15:55:00,501.79,502.65,501.52,502.48,40251.0,501.79,502.65,501.52,502.48,40251.0
2024-11-08 09:30:00,507.17,509.14,505.77,507.96,16524.0,507.17,509.14,505.77,507.96,16524.0
2024-11-08 09:35:00,507.17,508.03,504.94,506.91,7617.0,507.17,508.03,504.94,506.91,7617.0
2024-11-08 09:40:00,507.16,510.7,507.15,509.96,9186.0,507.16,510.7,507.15,509.96,9186.0
2024-11-08 09:45:00,509.93,510.87,508.23,510.87,8014.0,509.93,510.87,508.23,510.87,8014.0
2024-11-08 09:50:00,510.58,510.91,510.01,510.56,2338.0,510.58,510.91,510.01,510.56,2338.0
2024-11-08 09:55:00,510.29,510.88,509.62,509.62,4386.0,510.29,510.88,509.62,509.62,4386.0
2024-11-08 10:00:00,510.75,512.2,510.75,510.96,5271.0,510.75,512.2,510.75,510.96,5271.0
2024-11-08 10:05:00,511.39,512.98,511.38,512.71,3360.0,511.39,512.98,511.38,512.71,3360.0
2024-11-08 10:10:00,511.85,512.59,511.64,512.11,2798.0,511.85,512.59,511.64,512.11,2798.0
2024-11-08 10:15:00,512.13,513.62,512.1,513.62,11891.0,512.13,513.62,512.1,513.62,11891.0
2024-11-08 10:20:00,513.64,513.98,513.26,513.65,8303.0,513.64,513.98,513.26,513.65,8303.0
2024-11-08 10:25:00,513.44,514.8,513.44,514.58,4046.0,513.44,514.8,513.44,514.58,4046.0
2024-11-08 10:30:00,514.73,515.53,514.73,514.9,21379.0,514.73,515.53,514.73,514.9,21379.0
2024-11-08 10:35:00,515.33,515.7,514.4,514.72,10091.0,515.33,515.7,514.4,514.72,10091.0
2024-11-08 10:40:00,514.25,514.42,513.65,514.0,6054.0,514.25,514.42,513.65,514.0,6054.0
2024-11-08 10:45:00,513.75,514.7,513.74,514.03,3931.0,513.75,514.7,513.74,514.03,3931.0
2024-11-08 10:50:00,514.78,515.0,513.55,513.55,6410.0,514.78,515.0,513.55,513.55,6410.0
2024-11-08 10:55:00,513.5,513.66,512.68,513.16,3004.0,513.5,513.66,512.68,513.16,3004.0
2024-11-08 11:00:00,513.1,513.19,511.24,511.25,9942.0,513.1,513.19,511.24,511.25,9942.0
2024-11-08 11:05:00,510.91,511.09,510.72,510.73,2715.0,510.91,511.09,510.72,510.73,2715.0
2024-11-08 11:10:00,510.68,511.63,510.44,511.63,12958.0,510.68,511.63,510.44,511.63,12958.0
2024-11-08 11:15:00,512.17,513.1,512.01,513.1,4071.0,512.17,513.1,512.01,513.1,4071.0
2024-11-08 11:20:00,513.21,513.55,512.94,513.32,4580.0,513.21,513.55,512.94,513.32,4580.0
2024-11-08 11:25:00,513.06,514.2,513.05,514.2,1849.0,513.06,514.2,513.05,514.2,1849.0
2024-11-08 11:30:00,513.97,514.64,513.96,514.39,2910.0,513.97,514.64,513.96,514.39,2910.0
2024-11-08 11:35:00,514.17,515.0,514.17,514.72,2647.0,514.17,515.0,514.17,514.72,2647.0
2024-11-08 11:40:00,514.72,515.26,514.16,514.71,5521.0,514.72,515.26,514.16,514.71,5521.0
2024-11-08 11:45:00,514.77,515.22,514.72,515.02,2157.0,514.77,515.22,514.72,515.02,2157.0
2024-11-08 11:50:00,515.0,515.74,514.95,515.43,8045.0,515.0,515.74,514.95,515.43,8045.0
2024-11-08 11:55:00,515.43,515.43,514.05,514.24,6182.0,515.43,515.43,514.05,514.24,6182.0
2024-11-08 12:00:00,514.22,514.43,514.2,514.24,1227.0,514.22,514.43,514.2,514.24,1227.0
2024-11-08 12:05:00,514.07,514.54,514.07,514.51,1276.0,514.07,514.54,514.07,514.51,1276.0
2024-11-08 12:10:00,514.39,515.56,514.39,515.44,4867.0,514.39,515.56,514.39,515.44,4867.0
2024-11-08 12:15:00,515.51,516.43,515.29,516.33,4433.0,515.51,516.43,515.29,516.33,4433.0
2024-11-08 12:20:00,516.15,516.79,516.13,516.14,1540.0,516.15,516.79,516.13,516.14,1540.0
2024-11-08 12:25:00,515.88,516.15,515.02,515.15,3077.0,515.88,516.15,515.02,515.15,3077.0
2024-11-08 12:30:00,515.05,515.52,514.92,515.37,5248.0,515.05,515.52,514.92,515.37,5248.0
2024-11-08 12:35:00,515.47,516.36,515.46,515.97,3443.0,515.47,516.36,515.46,515.97,3443.0
2024-11-08 12:40:00,515.97,516.49,515.97,516.3,1585.0,515.97,516.49,515.97,516.3,1585.0
2024-11-08 12:45:00,516.29,516.4,515.74,515.97,6557.0,516.29,516.4,515.74,515.97,6557.0
2024-11-08 12:50:00,516.0,516.34,515.33,515.33,4891.0,516.0,516.34,515.33,515.33,4891.0
2024-11-08 12:55:00,515.57,515.57,515.15,515.25,512.0,515.57,515.57,515.15,515.25,512.0
2024-11-08 13:00:00,515.19,516.01,515.18,515.9,8849.0,515.19,516.01,515.18,515.9,8849.0
2024-11-08 13:05:00,516.0,517.82,515.92,517.37,27813.0,516.0,517.82,515.92,517.37,27813.0
2024-11-08 13:10:00,517.62,517.88,517.17,517.88,4646.0,517.62,517.88,517.17,517.88,4646.0
2024-11-08 13:15:00,517.9,517.91,517.27,517.38,2056.0,517.9,517.91,517.27,517.38,2056.0
2024-11-08 13:20:00,517.2,517.25,516.77,517.14,1912.0,517.2,517.25,516.77,517.14,1912.0
2024-11-08 13:25:00,517.04,517.73,516.81,517.25,5551.0,517.04,517.73,516.81,517.25,5551.0
2024-11-08 13:30:00,517.21,517.84,517.17,517.84,1339.0,517.21,517.84,517.17,517.84,1339.0
2024-11-08 13:35:00,517.48,518.35,517.48,518.09,2325.0,517.48,518.35,517.48,518.09,2325.0
2024-11-08 13:40:00,518.21,518.65,518.2,518.65,6062.0,518.21,518.65,518.2,518.65,6062.0
2024-11-08 13:45:00,518.75,518.98,518.68,518.95,7638.0,518.75,518.98,518.68,518.95,7638.0
2024-11-08 13:50:00,518.96,519.57,518.96,519.21,7859.0,518.96,519.57,518.96,519.21,7859.0
2024-11-08 13:55:00,519.44,519.44,518.77,518.79,3298.0,519.44,519.44,518.77,518.79,3298.0
2024-11-08 14:00:00,518.58,518.69,518.23,518.23,6372.0,518.58,518.69,518.23,518.23,6372.0
2024-11-08 14:05:00,518.63,518.8,518.57,518.77,1999.0,518.63,518.8,518.57,518.77,1999.0
2024-11-08 14:10:00,518.62,518.62,518.22,518.32,8248.0,518.62,518.62,518.22,518.32,8248.0
2024-11-08 14:15:00,518.27,518.3,516.8,516.8,8068.0,518.27,518.3,516.8,516.8,8068.0
2024-11-08 14:20:00,516.68,517.15,516.59,516.89,2103.0,516.68,517.15,516.59,516.89,2103.0
2024-11-08 14:25:00,516.9,517.28,516.89,517.28,2320.0,516.9,517.28,516.89,517.28,2320.0
2024-11-08 14:30:00,517.25,517.83,516.76,517.83,3241.0,517.25,517.83,516.76,517.83,3241.0
2024-11-08 14:35:00,517.83,518.53,517.83,518.45,3468.0,517.83,518.53,517.83,518.45,3468.0
2024-11-08 14:40:00,518.87,519.16,518.81,518.87,2846.0,518.87,519.16,518.81,518.87,2846.0
2024-11-08 14:45:00,519.0,519.88,518.81,519.88,5738.0,519.0,519.88,518.81,519.88,5738.0
2024-11-08 14:50:00,519.67,519.83,519.18,519.18,4674.0,519.67,519.83,519.18,519.18,4674.0
2024-11-08 14:55:00,519.36,519.36,518.26,518.26,3183.0,519.36,519.36,518.26,518.26,3183.0
2024-11-08 15:00:00,518.24,518.55,518.03,518.51,4435.0,518.24,518.55,518.03,518.51,4435.0
2024-11-08 15:05:00,518.55,518.86,518.54,518.86,1544.0,518.55,518.86,518.54,518.86,1544.0
2024-11-08 15:10:00,518.67,518.79,518.38,518.75,9295.0,518.67,518.79,518.38,518.75,9295.0
2024-11-08 15:15:00,518.75,518.94,517.74,518.06,5590.0,518.75,518.94,517.74,518.06,5590.0
2024-11-08 15:20:00,518.01,518.22,516.68,516.81,55999.0,518.01,518.22,516.68,516.81,55999.0
2024-11-08 15:25:00,516.76,516.95,515.55,516.4,4888.0,516.76,516.95,515.55,516.4,4888.0
2024-11-08 15:30:00,516.75,516.79,516.14,516.44,2720.0,516.75,516.79,516.14,516.44,2720.0
2024-11-08 15:35:00,516.63,517.48,516.62,517.39,5196.0,516.63,517.48,516.62,517.39,5196.0
2024-11-08 15:40:00,516.68,517.13,516.65,516.68,3299.0,516.68,517.13,516.65,516.68,3299.0
2024-11-08 15:45:00,516.68,517.39,516.3,517.39,2555.0,516.68,517.39,516.3,517.39,2555.0
2024-11-08 15:50:00,516.89,517.6,516.73,516.73,16833.0,516.89,517.6,516.73,516.73,16833.0
2024-11-08 15:55:00,516.57,517.31,516.57,516.91,38662.0,516.57,517.31,516.57,516.91,38662.0
2024-11-11 09:30:00,518.27,518.35,511.37,512.89,24979.0,518.27,518.35,511.37,512.89,24979.0
2024-11-11 09:35:00,513.21,513.69,511.12,512.64,38858.0,513.21,513.69,511.12,512.64,38858.0
2024-11-11 09:40:00,512.26,514.51,512.26,513.98,20688.0,512.26,514.51,512.26,513.98,20688.0
2024-11-11 09:45:00,515.14,515.33,513.12,513.35,4004.0,515.14,515.33,513.12,513.35,4004.0
2024-11-11 09:50:00,513.36,513.42,512.76,513.09,8486.0,513.36,513.42,512.76,513.09,8486.0
2024-11-11 09:55:00,513.09,513.88,512.76,513.44,8422.0,513.09,513.88,512.76,513.44,8422.0
2024-11-11 10:00:00,513.79,513.79,512.76,513.43,12905.0,513.79,513.79,512.76,513.43,12905.0
2024-11-11 10:05:00,513.43,513.89,512.76,512.76,8416.0,513.43,513.89,512.76,512.76,8416.0
2024-11-11 10:10:00,513.19,513.26,512.76,512.77,3010.0,513.19,513.26,512.76,512.77,3010.0
2024-11-11 10:15:00,513.68,513.7,513.31,513.35,1638.0,513.68,513.7,513.31,513.35,1638.0
2024-11-11 10:20:00,513.36,513.88,513.19,513.39,17159.0,513.36,513.88,513.19,513.39,17159.0
2024-11-11 10:25:00,513.6,513.71,513.24,513.26,6554.0,513.6,513.71,513.24,513.26,6554.0
2024-11-11 10:30:00,513.38,513.39,512.26,512.95,4621.0,513.38,513.39,512.26,512.95,4621.0
2024-11-11 10:35:00,512.94,512.94,512.67,512.73,1324.0,512.94,512.94,512.67,512.73,1324.0
2024-11-11 10:40:00,513.1,513.11,511.52,511.52,7775.0,513.1,513.11,511.52,511.52,7775.0
2024-11-11 10:45:00,511.52,512.14,511.52,512.14,9857.0,511.52,512.14,511.52,512.14,9857.0
2024-11-11 10:50:00,512.73,513.17,512.58,513.17,6211.0,512.73,513.17,512.58,513.17,6211.0
2024-11-11 10:55:00,513.18,513.18,512.46,512.82,895.0,513.18,513.18,512.46,512.82,895.0
2024-11-11 11:00:00,512.81,513.48,512.8,513.15,9029.0,512.81,513.48,512.8,513.15,9029.0
2024-11-11 11:05:00,513.32,514.02,513.05,513.26,7056.0,513.32,514.02,513.05,513.26,7056.0
2024-11-11 11:10:00,513.32,513.32,512.51,512.57,1394.0,513.32,513.32,512.51,512.57,1394.0
2024-11-11 11:15:00,512.6,513.11,512.4,512.95,762.0,512.6,513.11,512.4,512.95,762.0
2024-11-11 11:20:00,513.05,513.4,512.81,512.97,3377.0,513.05,513.4,512.81,512.97,3377.0
2024-11-11 11:25:00,512.57,513.06,512.43,512.97,1284.0,512.57,513.06,512.43,512.97,1284.0
2024-11-11 11:30:00,512.36,513.06,512.36,512.88,1934.0,512.36,513.06,512.36,512.88,1934.0
2024-11-11 11:35:00,513.25,513.25,512.88,513.25,4104.0,513.25,513.25,512.88,513.25,4104.0
2024-11-11 11:40:00,512.54,512.65,511.98,511.98,1730.0,512.54,512.65,511.98,511.98,1730.0
2024-11-11 11:45:00,511.92,511.92,511.63,511.63,702.0,511.92,511.92,511.63,511.63,702.0
2024-11-11 11:50:00,511.52,511.81,511.21,511.21,1630.0,511.52,511.81,511.21,511.21,1630.0
2024-11-11 11:55:00,510.92,511.35,510.9,510.91,1006.0,510.92,511.35,510.9,510.91,1006.0
2024-11-11 12:00:00,511.12,511.62,510.9,511.62,2350.0,511.12,511.62,510.9,511.62,2350.0
2024-11-11 12:05:00,511.56,511.56,511.51,511.55,700.0,511.56,511.56,511.51,511.55,700.0
2024-11-11 12:10:00,511.54,511.79,510.53,510.93,7489.0,511.54,511.79,510.53,510.93,7489.0
2024-11-11 12:15:00,510.99,510.99,510.81,510.9,1072.0,510.99,510.99,510.81,510.9,1072.0
2024-11-11 12:20:00,510.75,510.98,510.52,510.52,9110.0,510.75,510.98,510.52,510.52,9110.0
2024-11-11 12:25:00,510.48,510.63,510.23,510.58,1000.0,510.48,510.63,510.23,510.58,1000.0
2024-11-11 12:30:00,510.35,510.39,509.82,510.08,4608.0,510.35,510.39,509.82,510.08,4608.0
2024-11-11 12:35:00,509.92,509.92,509.1,509.11,1489.0,509.92,509.92,509.1,509.11,1489.0
2024-11-11 12:40:00,509.14,509.41,509.02,509.02,2799.0,509.14,509.41,509.02,509.02,2799.0
2024-11-11 12:45:00,509.02,509.32,508.21,508.72,5508.0,509.02,509.32,508.21,508.72,5508.0
2024-11-11 12:50:00,508.48,508.58,508.02,508.18,2905.0,508.48,508.58,508.02,508.18,2905.0
2024-11-11 12:55:00,508.07,508.33,508.04,508.33,400.0,508.07,508.33,508.04,508.33,400.0
2024-11-11 13:00:00,508.27,508.27,507.49,507.7,4504.0,508.27,508.27,507.49,507.7,4504.0
2024-11-11 13:05:00,507.68,507.68,506.5,507.0,13930.0,507.68,507.68,506.5,507.0,13930.0
2024-11-11 13:10:00,506.89,507.33,506.89,507.06,9994.0,506.89,507.33,506.89,507.06,9994.0
2024-11-11 13:15:00,507.1,507.1,506.51,506.71,1997.0,507.1,507.1,506.51,506.71,1997.0
2024-11-11 13:20:00,506.63,506.63,506.02,506.17,5989.0,506.63,506.63,506.02,506.17,5989.0
2024-11-11 13:25:00,506.18,506.33,506.02,506.03,2360.0,506.18,506.33,506.02,506.03,2360.0
2024-11-11 13:30:00,506.27,506.75,506.02,506.58,10556.0,506.27,506.75,506.02,506.58,10556.0
2024-11-11 13:35:00,506.54,506.87,506.34,506.76,9855.0,506.54,506.87,506.34,506.76,9855.0
2024-11-11 13:40:00,506.55,506.55,505.83,505.83,8824.0,506.55,506.55,505.83,505.83,8824.0
2024-11-11 13:45:00,505.51,505.58,505.35,505.5,3160.0,505.51,505.58,505.35,505.5,3160.0
2024-11-11 13:50:00,505.54,506.24,505.38,505.97,14858.0,505.54,506.24,505.38,505.97,14858.0
2024-11-11 13:55:00,505.96,505.96,505.48,505.58,16285.0,505.96,505.96,505.48,505.58,16285.0
2024-11-11 14:00:00,505.69,505.73,505.44,505.6,9181.0,505.69,505.73,505.44,505.6,9181.0
2024-11-11 14:05:00,505.65,505.79,505.48,505.49,3736.0,505.65,505.79,505.48,505.49,3736.0
2024-11-11 14:10:00,505.49,505.49,505.02,505.02,3987.0,505.49,505.49,505.02,505.02,3987.0
2024-11-11 14:15:00,505.26,505.37,504.68,504.87,5460.0,505.26,505.37,504.68,504.87,5460.0
2024-11-11 14:20:00,504.87,504.95,503.92,504.11,2395.0,504.87,504.95,503.92,504.11,2395.0
2024-11-11 14:25:00,504.22,504.22,503.5,503.57,3457.0,504.22,504.22,503.5,503.57,3457.0
2024-11-11 14:30:00,503.83,504.1,503.0,503.05,12266.0,503.83,504.1,503.0,503.05,12266.0
2024-11-11 14:35:00,502.9,503.39,502.63,503.16,8487.0,502.9,503.39,502.63,503.16,8487.0
2024-11-11 14:40:00,503.07,503.14,502.86,502.88,3313.0,503.07,503.14,502.86,502.88,3313.0
2024-11-11 14:45:00,502.68,502.79,502.12,502.66,2062.0,502.68,502.79,502.12,502.66,2062.0
2024-11-11 14:50:00,502.67,502.92,502.54,502.79,2997.0,502.67,502.92,502.54,502.79,2997.0
2024-11-11 14:55:00,502.76,502.85,502.47,502.85,1900.0,502.76,502.85,502.47,502.85,1900.0
2024-11-11 15:00:00,502.58,502.66,502.25,502.66,1561.0,502.58,502.66,502.25,502.66,1561.0
2024-11-11 15:05:00,502.65,502.72,502.61,502.61,1533.0,502.65,502.72,502.61,502.61,1533.0
2024-11-11 15:10:00,502.59,502.59,501.22,501.22,5265.0,502.59,502.59,501.22,501.22,5265.0
2024-11-11 15:15:00,501.5,501.5,500.13,500.13,2647.0,501.5,501.5,500.13,500.13,2647.0
2024-11-11 15:20:00,500.19,501.19,500.19,500.79,3683.0,500.19,501.19,500.19,500.79,3683.0
2024-11-11 15:25:00,501.1,501.61,501.09,501.46,9302.0,501.1,501.61,501.09,501.46,9302.0
2024-11-11 15:30:00,501.68,502.12,501.68,502.12,1833.0,501.68,502.12,501.68,502.12,1833.0
2024-11-11 15:35:00,502.71,503.07,502.27,502.91,5535.0,502.71,503.07,502.27,502.91,5535.0
2024-11-11 15:40:00,502.91,503.07,502.68,502.8,3945.0,502.91,503.07,502.68,502.8,3945.0
2024-11-11 15:45:00,502.8,502.8,501.53,501.97,7381.0,502.8,502.8,501.53,501.97,7381.0
2024-11-11 15:50:00,502.02,502.24,501.77,501.87,9974.0,502.02,502.24,501.77,501.87,9974.0
2024-11-11 15:55:00,502.16,502.18,500.94,501.56,36065.0,502.16,502.18,500.94,501.56,36065.0
2024-11-12 09:30:00,503.92,508.04,502.97,507.22,15659.0,503.92,508.04,502.97,507.22,15659.0
2024-11-12 09:35:00,507.35,507.35,502.9,503.64,7465.0,507.35,507.35,502.9,503.64,7465.0
2024-11-12 09:40:00,503.11,504.42,502.24,503.02,3560.0,503.11,504.42,502.24,503.02,3560.0
2024-11-12 09:45:00,502.86,504.54,502.24,503.04,4576.0,502.86,504.54,502.24,503.04,4576.0
2024-11-12 09:50:00,503.04,503.04,502.12,502.76,2110.0,503.04,503.04,502.12,502.76,2110.0
2024-11-12 09:55:00,502.76,503.14,501.66,502.64,10171.0,502.76,503.14,501.66,502.64,10171.0
2024-11-12 10:00:00,502.64,502.88,501.96,502.29,3457.0,502.64,502.88,501.96,502.29,3457.0
2024-11-12 10:05:00,501.79,501.79,500.2,501.31,6472.0,501.79,501.79,500.2,501.31,6472.0
2024-11-12 10:10:00,501.31,503.55,501.29,503.55,2750.0,501.31,503.55,501.29,503.55,2750.0
2024-11-12 10:15:00,502.96,503.0,502.37,502.73,2144.0,502.96,503.0,502.37,502.73,2144.0
2024-11-12 10:20:00,502.99,503.56,501.71,501.71,10231.0,502.99,503.56,501.71,501.71,10231.0
2024-11-12 10:25:00,501.86,502.44,501.35,501.64,2131.0,501.86,502.44,501.35,501.64,2131.0
2024-11-12 10:30:00,501.35,501.35,500.64,500.66,981.0,501.35,501.35,500.64,500.66,981.0
2024-11-12 10:35:00,500.76,501.15,500.02,500.69,3953.0,500.76,501.15,500.02,500.69,3953.0
2024-11-12 10:40:00,500.72,500.73,500.02,500.02,1100.0,500.72,500.73,500.02,500.02,1100.0
2024-11-12 10:45:00,500.25,500.47,499.26,499.89,4847.0,500.25,500.47,499.26,499.89,4847.0
2024-11-12 10:50:00,499.85,499.97,499.49,499.63,2162.0,499.85,499.97,499.49,499.63,2162.0
2024-11-12 10:55:00,499.63,499.63,498.68,499.49,4223.0,499.63,499.63,498.68,499.49,4223.0
2024-11-12 11:00:00,499.56,499.56,498.93,498.96,2065.0,499.56,499.56,498.93,498.96,2065.0
2024-11-12 11:05:00,499.39,499.39,498.69,499.06,1568.0,499.39,499.39,498.69,499.06,1568.0
2024-11-12 11:10:00,499.44,499.44,499.03,499.16,1000.0,499.44,499.44,499.03,499.16,1000.0
2024-11-12 11:15:00,499.14,500.48,499.09,499.82,3952.0,499.14,500.48,499.09,499.82,3952.0
2024-11-12 11:20:00,500.23,500.23,499.55,499.55,2629.0,500.23,500.23,499.55,499.55,2629.0
2024-11-12 11:25:00,499.41,499.48,499.09,499.46,1212.0,499.41,499.48,499.09,499.46,1212.0
2024-11-12 11:30:00,499.01,499.6,498.81,499.6,1863.0,499.01,499.6,498.81,499.6,1863.0
2024-11-12 11:35:00,500.06,500.06,499.26,499.66,700.0,500.06,500.06,499.26,499.66,700.0
2024-11-12 11:40:00,499.67,499.68,498.67,498.85,3711.0,499.67,499.68,498.67,498.85,3711.0
2024-11-12 11:45:00,498.81,499.31,498.61,499.31,1002.0,498.81,499.31,498.61,499.31,1002.0
2024-11-12 11:50:00,499.6,499.6,499.51,499.51,600.0,499.6,499.6,499.51,499.51,600.0
2024-11-12 11:55:00,499.07,499.2,498.41,498.41,3346.0,499.07,499.2,498.41,498.41,3346.0
2024-11-12 12:00:00,498.69,498.7,497.5,497.64,3853.0,498.69,498.7,497.5,497.64,3853.0
2024-11-12 12:05:00,497.66,497.66,497.28,497.28,903.0,497.66,497.66,497.28,497.28,903.0
2024-11-12 12:10:00,497.16,497.46,497.03,497.03,2492.0,497.16,497.46,497.03,497.03,2492.0
2024-11-12 12:15:00,497.02,497.37,496.8,497.07,4843.0,497.02,497.37,496.8,497.07,4843.0
2024-11-12 12:20:00,496.95,497.37,496.85,497.37,2827.0,496.95,497.37,496.85,497.37,2827.0
2024-11-12 12:25:00,497.38,497.38,497.3,497.32,800.0,497.38,497.38,497.3,497.32,800.0
2024-11-12 12:30:00,497.17,497.77,496.34,497.77,6242.0,497.17,497.77,496.34,497.77,6242.0
2024-11-12 12:35:00,498.16,498.16,497.58,497.64,1964.0,498.16,498.16,497.58,497.64,1964.0
2024-11-12 12:40:00,497.37,497.59,496.46,496.46,3542.0,497.37,497.59,496.46,496.46,3542.0
2024-11-12 12:45:00,496.54,496.77,496.24,496.24,6090.0,496.54,496.77,496.24,496.24,6090.0
2024-11-12 12:50:00,496.23,496.72,496.09,496.09,844.0,496.23,496.72,496.09,496.09,844.0
2024-11-12 12:55:00,496.35,496.43,495.62,495.62,2945.0,496.35,496.43,495.62,495.62,2945.0
2024-11-12 13:00:00,495.57,496.24,495.28,495.28,4674.0,495.57,496.24,495.28,495.28,4674.0
2024-11-12 13:05:00,495.66,496.19,495.48,495.87,2449.0,495.66,496.19,495.48,495.87,2449.0
2024-11-12 13:10:00,495.9,496.19,495.67,495.67,800.0,495.9,496.19,495.67,495.67,800.0
2024-11-12 13:15:00,495.91,496.3,495.63,496.1,7145.0,495.91,496.3,495.63,496.1,7145.0
2024-11-12 13:20:00,496.11,496.4,496.03,496.2,5390.0,496.11,496.4,496.03,496.2,5390.0
2024-11-12 13:25:00,496.4,496.79,496.06,496.77,12751.0,496.4,496.79,496.06,496.77,12751.0
2024-11-12 13:30:00,496.58,496.95,496.16,496.16,7980.0,496.58,496.95,496.16,496.16,7980.0
2024-11-12 13:35:00,496.36,496.47,496.05,496.22,1105.0,496.36,496.47,496.05,496.22,1105.0
2024-11-12 13:40:00,496.22,496.37,496.14,496.28,700.0,496.22,496.37,496.14,496.28,700.0
2024-11-12 13:45:00,496.3,496.5,496.0,496.0,2148.0,496.3,496.5,496.0,496.0,2148.0
2024-11-12 13:50:00,495.99,496.15,495.75,495.75,1831.0,495.99,496.15,495.75,495.75,1831.0
2024-11-12 13:55:00,495.92,496.25,495.88,496.09,7303.0,495.92,496.25,495.88,496.09,7303.0
2024-11-12 14:00:00,495.88,495.98,495.53,495.59,1424.0,495.88,495.98,495.53,495.59,1424.0
2024-11-12 14:05:00,495.69,496.11,495.65,495.65,1120.0,495.69,496.11,495.65,495.65,1120.0
2024-11-12 14:10:00,495.74,495.74,494.46,495.12,15622.0,495.74,495.74,494.46,495.12,15622.0
2024-11-12 14:15:00,495.16,495.16,494.12,494.14,1073.0,495.16,495.16,494.12,494.14,1073.0
2024-11-12 14:20:00,494.47,495.36,494.47,495.13,1325.0,494.47,495.36,494.47,495.13,1325.0
2024-11-12 14:25:00,494.88,495.06,494.48,494.89,6859.0,494.88,495.06,494.48,494.89,6859.0
2024-11-12 14:30:00,494.49,494.97,493.87,494.24,4609.0,494.49,494.97,493.87,494.24,4609.0
2024-11-12 14:35:00,494.58,495.29,494.58,495.02,2750.0,494.58,495.29,494.58,495.02,2750.0
2024-11-12 14:40:00,495.02,495.18,494.18,494.19,2250.0,495.02,495.18,494.18,494.19,2250.0
2024-11-12 14:45:00,494.05,494.29,493.0,493.36,3652.0,494.05,494.29,493.0,493.36,3652.0
2024-11-12 14:50:00,493.19,493.42,492.0,492.0,19414.0,493.19,493.42,492.0,492.0,19414.0
2024-11-12 14:55:00,491.96,491.97,491.49,491.6,2918.0,491.96,491.97,491.49,491.6,2918.0
2024-11-12 15:00:00,491.48,491.51,490.23,490.37,15337.0,491.48,491.51,490.23,490.37,15337.0
2024-11-12 15:05:00,490.49,490.68,489.8,489.8,2313.0,490.49,490.68,489.8,489.8,2313.0
2024-11-12 15:10:00,489.94,490.28,489.02,490.0,9511.0,489.94,490.28,489.02,490.0,9511.0
2024-11-12 15:15:00,490.01,490.38,489.81,490.06,4090.0,490.01,490.38,489.81,490.06,4090.0
2024-11-12 15:20:00,490.08,490.61,489.9,490.37,14465.0,490.08,490.61,489.9,490.37,14465.0
2024-11-12 15:25:00,490.84,490.84,489.71,489.71,3299.0,490.84,490.84,489.71,489.71,3299.0
2024-11-12 15:30:00,490.0,490.65,489.99,490.49,18383.0,490.0,490.65,489.99,490.49,18383.0
2024-11-12 15:35:00,490.91,491.64,490.91,491.4,1750.0,490.91,491.64,490.91,491.4,1750.0
2024-11-12 15:40:00,491.59,491.81,490.93,491.23,8636.0,491.59,491.81,490.93,491.23,8636.0
2024-11-12 15:45:00,491.22,491.36,490.78,491.14,5879.0,491.22,491.36,490.78,491.14,5879.0
2024-11-12 15:50:00,491.1,491.35,489.75,490.87,10190.0,491.1,491.35,489.75,490.87,10190.0
2024-11-12 15:55:00,490.5,490.62,489.47,489.93,36413.0,490.5,490.62,489.47,489.93,36413.0
2024-11-13 09:30:00,491.68,493.45,491.03,492.29,16774.0,491.68,493.45,491.03,492.29,16774.0
2024-11-13 09:35:00,492.3,492.46,491.31,491.31,2388.0,492.3,492.46,491.31,491.31,2388.0
2024-11-13 09:40:00,492.3,494.03,491.59,493.93,3933.0,492.3,494.03,491.59,493.93,3933.0
2024-11-13 09:45:00,492.96,495.43,492.74,495.09,5882.0,492.96,495.43,492.74,495.09,5882.0
2024-11-13 09:50:00,495.7,495.71,494.55,494.83,4880.0,495.7,495.71,494.55,494.83,4880.0
2024-11-13 09:55:00,495.22,495.22,494.74,495.16,2385.0,495.22,495.22,494.74,495.16,2385.0
2024-11-13 10:00:00,494.66,497.33,494.66,497.11,7348.0,494.66,497.33,494.66,497.11,7348.0
2024-11-13 10:05:00,497.11,497.33,495.88,496.82,3640.0,497.11,497.33,495.88,496.82,3640.0
2024-11-13 10:10:00,496.9,498.25,496.9,498.03,4866.0,496.9,498.25,496.9,498.03,4866.0
2024-11-13 10:15:00,497.93,497.93,496.82,496.83,5981.0,497.93,497.93,496.82,496.83,5981.0
2024-11-13 10:20:00,496.83,497.41,496.21,496.36,6013.0,496.83,497.41,496.21,496.36,6013.0
2024-11-13 10:25:00,496.35,496.42,495.0,495.34,4323.0,496.35,496.42,495.0,495.34,4323.0
2024-11-13 10:30:00,496.14,496.36,494.92,494.92,5391.0,496.14,496.36,494.92,494.92,5391.0
2024-11-13 10:35:00,495.17,496.36,494.22,495.47,7696.0,495.17,496.36,494.22,495.47,7696.0
2024-11-13 10:40:00,494.88,495.13,493.73,494.45,1500.0,494.88,495.13,493.73,494.45,1500.0
2024-11-13 10:45:00,494.92,494.96,493.92,494.92,4606.0,494.92,494.96,493.92,494.92,4606.0
2024-11-13 10:50:00,494.78,495.29,493.93,494.3,23247.0,494.78,495.29,493.93,494.3,23247.0
2024-11-13 10:55:00,494.79,494.79,493.34,493.34,3538.0,494.79,494.79,493.34,493.34,3538.0
2024-11-13 11:00:00,493.89,495.46,493.72,494.34,5190.0,493.89,495.46,493.72,494.34,5190.0
2024-11-13 11:05:00,494.0,494.13,493.59,493.59,2800.0,494.0,494.13,493.59,493.59,2800.0
2024-11-13 11:10:00,493.4,494.6,493.0,494.6,13081.0,493.4,494.6,493.0,494.6,13081.0
2024-11-13 11:15:00,494.36,494.95,494.01,494.28,2300.0,494.36,494.95,494.01,494.28,2300.0
2024-11-13 11:20:00,494.2,495.09,493.91,494.4,11936.0,494.2,495.09,493.91,494.4,11936.0
2024-11-13 11:25:00,494.27,494.49,494.11,494.49,2374.0,494.27,494.49,494.11,494.49,2374.0
2024-11-13 11:30:00,494.52,494.54,493.84,494.28,2524.0,494.52,494.54,493.84,494.28,2524.0
2024-11-13 11:35:00,494.54,494.54,493.99,494.0,766.0,494.54,494.54,493.99,494.0,766.0
2024-11-13 11:40:00,493.68,494.04,493.55,493.85,1760.0,493.68,494.04,493.55,493.85,1760.0
2024-11-13 11:45:00,493.87,493.89,493.87,493.88,1400.0,493.87,493.89,493.87,493.88,1400.0
2024-11-13 11:50:00,494.21,494.21,493.53,493.88,600.0,494.21,494.21,493.53,493.88,600.0
2024-11-13 11:55:00,493.88,493.88,493.33,493.84,3069.0,493.88,493.88,493.33,493.84,3069.0
2024-11-13 12:00:00,493.83,494.26,493.61,493.94,2358.0,493.83,494.26,493.61,493.94,2358.0
2024-11-13 12:05:00,493.61,494.48,493.61,493.82,1730.0,493.61,494.48,493.61,493.82,1730.0
2024-11-13 12:10:00,494.09,494.19,493.58,493.8,6430.0,494.09,494.19,493.58,493.8,6430.0
2024-11-13 12:15:00,493.94,494.22,493.65,493.65,1361.0,493.94,494.22,493.65,493.65,1361.0
2024-11-13 12:20:00,493.84,494.38,493.71,494.04,2399.0,493.84,494.38,493.71,494.04,2399.0
2024-11-13 12:25:00,493.95,494.36,493.95,493.96,829.0,493.95,494.36,493.95,493.96,829.0
2024-11-13 12:30:00,493.92,494.25,493.71,494.1,829.0,493.92,494.25,493.71,494.1,829.0
2024-11-13 12:35:00,493.97,494.04,493.26,493.51,1630.0,493.97,494.04,493.26,493.51,1630.0
2024-11-13 12:40:00,493.35,494.22,493.25,493.8,4021.0,493.35,494.22,493.25,493.8,4021.0
2024-11-13 12:45:00,493.64,494.09,493.4,494.09,1214.0,493.64,494.09,493.4,494.09,1214.0
2024-11-13 12:50:00,494.06,494.06,493.61,493.81,1178.0,494.06,494.06,493.61,493.81,1178.0
2024-11-13 12:55:00,494.05,494.61,493.64,494.25,4141.0,494.05,494.61,493.64,494.25,4141.0
2024-11-13 13:00:00,493.66,494.1,493.64,493.83,1655.0,493.66,494.1,493.64,493.83,1655.0
2024-11-13 13:05:00,493.78,493.98,493.49,493.49,3372.0,493.78,493.98,493.49,493.49,3372.0
2024-11-13 13:10:00,493.75,494.04,493.68,494.04,2178.0,493.75,494.04,493.68,494.04,2178.0
2024-11-13 13:15:00,494.04,494.06,493.51,493.86,1554.0,494.04,494.06,493.51,493.86,1554.0
2024-11-13 13:20:00,493.98,494.23,493.81,494.23,1431.0,493.98,494.23,493.81,494.23,1431.0
2024-11-13 13:25:00,494.19,494.19,494.12,494.13,971.0,494.19,494.19,494.12,494.13,971.0
2024-11-13 13:30:00,494.17,494.17,493.86,493.86,2023.0,494.17,494.17,493.86,493.86,2023.0
2024-11-13 13:35:00,494.03,494.24,493.71,494.11,2489.0,494.03,494.24,493.71,494.11,2489.0
2024-11-13 13:40:00,494.08,495.27,494.06,495.0,1200.0,494.08,495.27,494.06,495.0,1200.0
2024-11-13 13:45:00,495.05,495.5,494.91,495.5,2616.0,495.05,495.5,494.91,495.5,2616.0
2024-11-13 13:50:00,495.59,495.93,495.31,495.93,1660.0,495.59,495.93,495.31,495.93,1660.0
2024-11-13 13:55:00,496.02,496.12,495.76,496.02,2400.0,496.02,496.12,495.76,496.02,2400.0
2024-11-13 14:00:00,496.02,496.7,495.8,496.54,3965.0,496.02,496.7,495.8,496.54,3965.0
2024-11-13 14:05:00,496.58,496.67,496.05,496.46,3751.0,496.58,496.67,496.05,496.46,3751.0
2024-11-13 14:10:00,496.22,496.65,496.21,496.41,2548.0,496.22,496.65,496.21,496.41,2548.0
2024-11-13 14:15:00,496.4,496.65,496.36,496.65,1785.0,496.4,496.65,496.36,496.65,1785.0
2024-11-13 14:20:00,496.38,496.78,496.37,496.57,2267.0,496.38,496.78,496.37,496.57,2267.0
2024-11-13 14:25:00,496.44,496.7,495.96,495.96,3716.0,496.44,496.7,495.96,495.96,3716.0
2024-11-13 14:30:00,496.06,496.24,495.73,495.97,1824.0,496.06,496.24,495.73,495.97,1824.0
2024-11-13 14:35:00,495.96,496.29,495.84,496.29,787.0,495.96,496.29,495.84,496.29,787.0
2024-11-13 14:40:00,496.07,496.58,496.05,496.31,3731.0,496.07,496.58,496.05,496.31,3731.0
2024-11-13 14:45:00,496.31,496.51,495.46,495.77,7535.0,496.31,496.51,495.46,495.77,7535.0
2024-11-13 14:50:00,495.56,495.95,495.15,495.32,4108.0,495.56,495.95,495.15,495.32,4108.0
2024-11-13 14:55:00,495.13,495.3,494.9,495.3,1547.0,495.13,495.3,494.9,495.3,1547.0
2024-11-13 15:00:00,495.28,495.66,495.26,495.66,3624.0,495.28,495.66,495.26,495.66,3624.0
2024-11-13 15:05:00,495.74,495.74,495.51,495.6,883.0,495.74,495.74,495.51,495.6,883.0
2024-11-13 15:10:00,495.69,495.91,495.55,495.89,1787.0,495.69,495.91,495.55,495.89,1787.0
2024-11-13 15:15:00,495.87,496.35,495.87,496.15,3471.0,495.87,496.35,495.87,496.15,3471.0
2024-11-13 15:20:00,496.33,496.39,495.95,495.96,1650.0,496.33,496.39,495.95,495.96,1650.0
2024-11-13 15:25:00,495.84,496.11,495.83,495.92,600.0,495.84,496.11,495.83,495.92,600.0
2024-11-13 15:30:00,496.01,496.15,495.64,496.03,2725.0,496.01,496.15,495.64,496.03,2725.0
2024-11-13 15:35:00,496.23,496.35,495.75,495.8,2618.0,496.23,496.35,495.75,495.8,2618.0
2024-11-13 15:40:00,495.79,496.19,495.6,495.9,4321.0,495.79,496.19,495.6,495.9,4321.0
2024-11-13 15:45:00,495.92,495.98,495.77,495.98,2700.0,495.92,495.98,495.77,495.98,2700.0
2024-11-13 15:50:00,495.7,495.83,494.78,494.83,5788.0,495.7,495.83,494.78,494.83,5788.0
2024-11-13 15:55:00,494.78,494.96,494.1,494.76,21814.0,494.78,494.96,494.1,494.76,21814.0
2024-11-14 09:30:00,495.62,496.33,490.16,491.13,26315.0,495.62,496.33,490.16,491.13,26315.0
2024-11-14 09:35:00,491.11,494.4,491.11,494.39,5306.0,491.11,494.4,491.11,494.39,5306.0
2024-11-14 09:40:00,494.39,494.91,492.01,492.77,10582.0,494.39,494.91,492.01,492.77,10582.0
2024-11-14 09:45:00,492.78,493.19,491.28,491.89,18622.0,492.78,493.19,491.28,491.89,18622.0
2024-11-14 09:50:00,491.93,492.38,490.5,490.75,3596.0,491.93,492.38,490.5,490.75,3596.0
2024-11-14 09:55:00,490.74,490.75,489.04,490.41,3640.0,490.74,490.75,489.04,490.41,3640.0
2024-11-14 10:00:00,489.95,489.95,487.75,488.0,4121.0,489.95,489.95,487.75,488.0,4121.0
2024-11-14 10:05:00,487.52,488.58,487.11,487.15,5795.0,487.52,488.58,487.11,487.15,5795.0
2024-11-14 10:10:00,487.25,487.69,485.2,487.67,8135.0,487.25,487.69,485.2,487.67,8135.0
2024-11-14 10:15:00,487.23,487.78,487.02,487.07,2782.0,487.23,487.78,487.02,487.07,2782.0
2024-11-14 10:20:00,487.44,488.7,486.78,487.77,6475.0,487.44,488.7,486.78,487.77,6475.0
2024-11-14 10:25:00,487.73,488.9,487.72,488.19,1640.0,487.73,488.9,487.72,488.19,1640.0
2024-11-14 10:30:00,488.26,488.45,488.07,488.2,1604.0,488.26,488.45,488.07,488.2,1604.0
2024-11-14 10:35:00,488.69,490.17,488.19,490.17,1021.0,488.69,490.17,488.19,490.17,1021.0
2024-11-14 10:40:00,490.16,491.26,489.21,490.71,4808.0,490.16,491.26,489.21,490.71,4808.0
2024-11-14 10:45:00,491.17,491.56,490.81,491.56,1767.0,491.17,491.56,490.81,491.56,1767.0
2024-11-14 10:50:00,491.61,491.91,491.28,491.91,2592.0,491.61,491.91,491.28,491.91,2592.0
2024-11-14 10:55:00,492.38,492.38,491.61,491.8,2466.0,492.38,492.38,491.61,491.8,2466.0
2024-11-14 11:00:00,491.99,492.71,491.89,492.03,3504.0,491.99,492.71,491.89,492.03,3504.0
2024-11-14 11:05:00,492.37,492.42,491.46,492.01,2948.0,492.37,492.42,491.46,492.01,2948.0
2024-11-14 11:10:00,491.64,492.1,491.37,491.37,3971.0,491.64,492.1,491.37,491.37,3971.0
2024-11-14 11:15:00,491.82,491.82,490.32,490.32,3357.0,491.82,491.82,490.32,490.32,3357.0
2024-11-14 11:20:00,490.66,491.26,490.22,491.12,1777.0,490.66,491.26,490.22,491.12,1777.0
2024-11-14 11:25:00,491.32,491.32,490.48,491.08,2173.0,491.32,491.32,490.48,491.08,2173.0
2024-11-14 11:30:00,490.8,491.2,490.78,491.08,3872.0,490.8,491.2,490.78,491.08,3872.0
2024-11-14 11:35:00,491.0,492.04,490.84,491.94,2930.0,491.0,492.04,490.84,491.94,2930.0
2024-11-14 11:40:00,491.99,492.08,491.47,491.47,3252.0,491.99,492.08,491.47,491.47,3252.0
2024-11-14 11:45:00,491.26,492.46,491.05,492.12,2405.0,491.26,492.46,491.05,492.12,2405.0
2024-11-14 11:50:00,492.12,492.48,492.11,492.29,828.0,492.12,492.48,492.11,492.29,828.0
2024-11-14 11:55:00,492.07,492.33,491.55,492.02,3542.0,492.07,492.33,491.55,492.02,3542.0
2024-11-14 12:00:00,491.82,492.59,491.68,492.59,1613.0,491.82,492.59,491.68,492.59,1613.0
2024-11-14 12:05:00,492.51,492.89,492.51,492.56,708.0,492.51,492.89,492.51,492.56,708.0
2024-11-14 12:10:00,492.92,493.25,492.01,492.01,3606.0,492.92,493.25,492.01,492.01,3606.0
2024-11-14 12:15:00,491.87,492.17,491.7,491.79,1382.0,491.87,492.17,491.7,491.79,1382.0
2024-11-14 12:20:00,491.8,492.12,491.37,491.37,1953.0,491.8,492.12,491.37,491.37,1953.0
2024-11-14 12:25:00,491.55,491.61,491.27,491.27,2110.0,491.55,491.61,491.27,491.27,2110.0
2024-11-14 12:30:00,491.24,491.3,490.02,490.25,3516.0,491.24,491.3,490.02,490.25,3516.0
2024-11-14 12:35:00,490.13,490.13,489.02,489.19,6032.0,490.13,490.13,489.02,489.19,6032.0
2024-11-14 12:40:00,489.37,490.75,489.09,490.66,6838.0,489.37,490.75,489.09,490.66,6838.0
2024-11-14 12:45:00,490.8,490.8,489.72,490.05,2879.0,490.8,490.8,489.72,490.05,2879.0
2024-11-14 12:50:00,490.03,490.47,490.03,490.47,600.0,490.03,490.47,490.03,490.47,600.0
2024-11-14 12:55:00,490.34,491.57,490.33,490.95,1908.0,490.34,491.57,490.33,490.95,1908.0
2024-11-14 13:00:00,490.95,491.64,490.94,491.47,1633.0,490.95,491.64,490.94,491.47,1633.0
2024-11-14 13:05:00,491.73,491.73,490.92,490.92,5777.0,491.73,491.73,490.92,490.92,5777.0
2024-11-14 13:10:00,491.55,491.76,491.55,491.76,400.0,491.55,491.76,491.55,491.76,400.0
2024-11-14 13:15:00,491.76,491.76,491.23,491.75,800.0,491.76,491.76,491.23,491.75,800.0
2024-11-14 13:20:00,491.3,491.52,491.22,491.22,962.0,491.3,491.52,491.22,491.22,962.0
2024-11-14 13:25:00,491.54,491.55,491.2,491.23,2500.0,491.54,491.55,491.2,491.23,2500.0
2024-11-14 13:30:00,491.2,491.32,488.83,488.84,15856.0,491.2,491.32,488.83,488.84,15856.0
2024-11-14 13:35:00,488.51,489.17,488.5,488.63,8402.0,488.51,489.17,488.5,488.63,8402.0
2024-11-14 13:40:00,488.93,489.21,488.62,488.88,5317.0,488.93,489.21,488.62,488.88,5317.0
2024-11-14 13:45:00,488.99,489.13,488.45,488.45,2546.0,488.99,489.13,488.45,488.45,2546.0
2024-11-14 13:50:00,489.01,489.22,488.28,488.28,1400.0,489.01,489.22,488.28,488.28,1400.0
2024-11-14 13:55:00,488.35,488.48,488.12,488.12,1400.0,488.35,488.48,488.12,488.12,1400.0
2024-11-14 14:00:00,488.01,488.87,488.01,488.87,6286.0,488.01,488.87,488.01,488.87,6286.0
2024-11-14 14:05:00,489.08,489.63,488.91,489.19,1736.0,489.08,489.63,488.91,489.19,1736.0
2024-11-14 14:10:00,488.89,489.36,488.78,488.84,1770.0,488.89,489.36,488.78,488.84,1770.0
2024-11-14 14:15:00,488.81,489.03,488.25,488.7,6842.0,488.81,489.03,488.25,488.7,6842.0
2024-11-14 14:20:00,488.54,488.54,488.0,488.14,3944.0,488.54,488.54,488.0,488.14,3944.0
2024-11-14 14:25:00,488.38,488.47,488.18,488.47,1918.0,488.38,488.47,488.18,488.47,1918.0
2024-11-14 14:30:00,488.43,488.76,488.4,488.76,925.0,488.43,488.76,488.4,488.76,925.0
2024-11-14 14:35:00,488.65,488.92,488.45,488.77,2980.0,488.65,488.92,488.45,488.77,2980.0
2024-11-14 14:40:00,488.94,488.94,488.31,488.31,2964.0,488.94,488.94,488.31,488.31,2964.0
2024-11-14 14:45:00,488.31,488.41,488.19,488.26,907.0,488.31,488.41,488.19,488.26,907.0
2024-11-14 14:50:00,488.24,489.05,488.17,489.05,2476.0,488.24,489.05,488.17,489.05,2476.0
2024-11-14 14:55:00,488.59,488.59,488.04,488.15,1922.0,488.59,488.59,488.04,488.15,1922.0
2024-11-14 15:00:00,487.96,487.96,486.9,487.14,3538.0,487.96,487.96,486.9,487.14,3538.0
2024-11-14 15:05:00,487.51,487.51,486.8,487.08,2835.0,487.51,487.51,486.8,487.08,2835.0
2024-11-14 15:10:00,486.72,487.31,486.72,487.31,2734.0,486.72,487.31,486.72,487.31,2734.0
2024-11-14 15:15:00,487.09,487.34,486.82,487.04,5173.0,487.09,487.34,486.82,487.04,5173.0
2024-11-14 15:20:00,486.72,487.0,486.54,486.72,4656.0,486.72,487.0,486.54,486.72,4656.0
2024-11-14 15:25:00,486.7,487.53,486.68,487.4,7196.0,486.7,487.53,486.68,487.4,7196.0
2024-11-14 15:30:00,487.54,487.61,484.8,484.98,12441.0,487.54,487.61,484.8,484.98,12441.0
2024-11-14 15:35:00,484.97,484.99,484.46,484.47,5150.0,484.97,484.99,484.46,484.47,5150.0
2024-11-14 15:40:00,484.48,484.67,483.89,484.03,6798.0,484.48,484.67,483.89,484.03,6798.0
2024-11-14 15:45:00,484.1,484.17,483.55,483.56,4374.0,484.1,484.17,483.55,483.56,4374.0
2024-11-14 15:50:00,483.94,484.57,483.56,483.96,18069.0,483.94,484.57,483.56,483.96,18069.0
2024-11-14 15:55:00,484.18,484.39,483.79,484.08,31377.0,484.18,484.39,483.79,484.08,31377.0
2024-11-15 09:30:00,478.56,479.94,474.74,475.6,82937.0,478.56,479.94,474.74,475.6,82937.0
2024-11-15 09:35:00,475.99,476.22,472.1,472.1,4430.0,475.99,476.22,472.1,472.1,4430.0
2024-11-15 09:40:00,473.27,475.64,472.46,472.82,2780.0,473.27,475.64,472.46,472.82,2780.0
2024-11-15 09:45:00,472.41,472.41,468.15,468.15,11679.0,472.41,472.41,468.15,468.15,11679.0
2024-11-15 09:50:00,468.82,470.45,468.19,469.71,21326.0,468.82,470.45,468.19,469.71,21326.0
2024-11-15 09:55:00,469.71,469.88,467.89,468.5,19518.0,469.71,469.88,467.89,468.5,19518.0
2024-11-15 10:00:00,468.85,469.53,465.92,465.92,9598.0,468.85,469.53,465.92,465.92,9598.0
2024-11-15 10:05:00,465.63,466.12,463.78,464.54,12447.0,465.63,466.12,463.78,464.54,12447.0
2024-11-15 10:10:00,464.02,464.34,460.17,460.89,26370.0,464.02,464.34,460.17,460.89,26370.0
2024-11-15 10:15:00,460.93,462.19,460.76,461.48,15849.0,460.93,462.19,460.76,461.48,15849.0
2024-11-15 10:20:00,461.48,461.48,459.13,459.5,25863.0,461.48,461.48,459.13,459.5,25863.0
2024-11-15 10:25:00,459.93,460.93,458.34,460.82,39314.0,459.93,460.93,458.34,460.82,39314.0
2024-11-15 10:30:00,460.84,462.81,459.86,461.54,20967.0,460.84,462.81,459.86,461.54,20967.0
2024-11-15 10:35:00,460.75,461.81,459.51,460.44,16540.0,460.75,461.81,459.51,460.44,16540.0
2024-11-15 10:40:00,460.44,462.4,460.19,460.64,15323.0,460.44,462.4,460.19,460.64,15323.0
2024-11-15 10:45:00,460.21,460.61,458.12,458.12,14539.0,460.21,460.61,458.12,458.12,14539.0
2024-11-15 10:50:00,458.1,460.88,458.1,458.69,27896.0,458.1,460.88,458.1,458.69,27896.0
2024-11-15 10:55:00,459.61,462.62,458.77,461.0,39801.0,459.61,462.62,458.77,461.0,39801.0
2024-11-15 11:00:00,460.01,460.87,458.51,458.92,23878.0,460.01,460.87,458.51,458.92,23878.0
2024-11-15 11:05:00,459.02,460.01,458.61,458.99,16134.0,459.02,460.01,458.61,458.99,16134.0
2024-11-15 11:10:00,459.26,459.61,458.34,459.43,20815.0,459.26,459.61,458.34,459.43,20815.0
2024-11-15 11:15:00,459.17,462.33,459.17,461.5,36162.0,459.17,462.33,459.17,461.5,36162.0
2024-11-15 11:20:00,461.58,464.15,461.23,464.14,14203.0,461.58,464.15,461.23,464.14,14203.0
2024-11-15 11:25:00,464.03,464.07,460.92,461.1,11297.0,464.03,464.07,460.92,461.1,11297.0
2024-11-15 11:30:00,461.41,461.88,460.24,460.52,5212.0,461.41,461.88,460.24,460.52,5212.0
2024-11-15 11:35:00,461.19,461.19,459.87,460.14,10123.0,461.19,461.19,459.87,460.14,10123.0
2024-11-15 11:40:00,459.96,462.73,459.7,462.3,15523.0,459.96,462.73,459.7,462.3,15523.0
2024-11-15 11:45:00,461.99,462.09,460.89,461.77,6605.0,461.99,462.09,460.89,461.77,6605.0
2024-11-15 11:50:00,461.61,462.25,460.95,461.94,14631.0,461.61,462.25,460.95,461.94,14631.0
2024-11-15 11:55:00,462.03,462.53,461.48,461.66,4551.0,462.03,462.53,461.48,461.66,4551.0
2024-11-15 12:00:00,461.5,462.32,461.33,461.64,12745.0,461.5,462.32,461.33,461.64,12745.0
2024-11-15 12:05:00,461.52,461.54,459.73,460.55,14174.0,461.52,461.54,459.73,460.55,14174.0
2024-11-15 12:10:00,460.4,460.79,460.4,460.43,3162.0,460.4,460.79,460.4,460.43,3162.0
2024-11-15 12:15:00,460.27,460.52,459.84,460.4,4167.0,460.27,460.52,459.84,460.4,4167.0
2024-11-15 12:20:00,460.09,460.42,459.42,459.76,44388.0,460.09,460.42,459.42,459.76,44388.0
2024-11-15 12:25:00,459.8,460.5,459.54,460.48,21422.0,459.8,460.5,459.54,460.48,21422.0
2024-11-15 12:30:00,460.3,460.3,459.79,460.06,15303.0,460.3,460.3,459.79,460.06,15303.0
2024-11-15 12:35:00,460.09,460.28,459.37,460.1,15489.0,460.09,460.28,459.37,460.1,15489.0
2024-11-15 12:40:00,460.06,460.06,459.37,459.61,19300.0,460.06,460.06,459.37,459.61,19300.0
2024-11-15 12:45:00,459.61,459.85,459.07,459.65,21304.0,459.61,459.85,459.07,459.65,21304.0
2024-11-15 12:50:00,459.94,460.3,459.48,460.25,15352.0,459.94,460.3,459.48,460.25,15352.0
2024-11-15 12:55:00,460.25,460.3,459.77,459.95,8345.0,460.25,460.3,459.77,459.95,8345.0
2024-11-15 13:00:00,460.23,460.65,460.04,460.54,4429.0,460.23,460.65,460.04,460.54,4429.0
2024-11-15 13:05:00,460.5,461.67,460.5,461.48,11125.0,460.5,461.67,460.5,461.48,11125.0
2024-11-15 13:10:00,461.46,461.93,461.08,461.69,3974.0,461.46,461.93,461.08,461.69,3974.0
2024-11-15 13:15:00,461.41,461.77,461.25,461.3,1852.0,461.41,461.77,461.25,461.3,1852.0
2024-11-15 13:20:00,461.46,461.95,461.15,461.63,4448.0,461.46,461.95,461.15,461.63,4448.0
2024-11-15 13:25:00,461.73,462.0,461.24,461.24,4567.0,461.73,462.0,461.24,461.24,4567.0
2024-11-15 13:30:00,461.24,461.51,461.07,461.49,2360.0,461.24,461.51,461.07,461.49,2360.0
2024-11-15 13:35:00,461.58,461.58,461.0,461.0,1641.0,461.58,461.58,461.0,461.0,1641.0
2024-11-15 13:40:00,460.84,461.13,460.82,461.13,1242.0,460.84,461.13,460.82,461.13,1242.0
2024-11-15 13:45:00,461.18,461.19,460.38,460.38,4946.0,461.18,461.19,460.38,460.38,4946.0
2024-11-15 13:50:00,460.73,461.19,460.52,460.59,8754.0,460.73,461.19,460.52,460.59,8754.0
2024-11-15 13:55:00,460.42,460.59,460.0,460.5,3627.0,460.42,460.59,460.0,460.5,3627.0
2024-11-15 14:00:00,460.37,460.81,460.37,460.71,1892.0,460.37,460.81,460.37,460.71,1892.0
2024-11-15 14:05:00,460.71,461.04,460.48,460.84,5544.0,460.71,461.04,460.48,460.84,5544.0
2024-11-15 14:10:00,460.77,461.08,460.05,460.19,3314.0,460.77,461.08,460.05,460.19,3314.0
2024-11-15 14:15:00,460.05,460.41,459.96,460.0,3111.0,460.05,460.41,459.96,460.0,3111.0
2024-11-15 14:20:00,460.17,460.24,459.59,460.19,8481.0,460.17,460.24,459.59,460.19,8481.0
2024-11-15 14:25:00,460.25,460.32,459.92,459.97,8307.0,460.25,460.32,459.92,459.97,8307.0
2024-11-15 14:30:00,459.98,460.01,459.66,459.99,2146.0,459.98,460.01,459.66,459.99,2146.0
2024-11-15 14:35:00,460.09,461.14,460.09,461.1,3805.0,460.09,461.14,460.09,461.1,3805.0
2024-11-15 14:40:00,461.1,461.52,460.95,461.52,5812.0,461.1,461.52,460.95,461.52,5812.0
2024-11-15 14:45:00,461.5,461.61,461.32,461.48,1200.0,461.5,461.61,461.32,461.48,1200.0
2024-11-15 14:50:00,461.5,462.52,461.37,462.38,55547.0,461.5,462.52,461.37,462.38,55547.0
2024-11-15 14:55:00,462.71,463.49,462.71,463.48,4204.0,462.71,463.49,462.71,463.48,4204.0
2024-11-15 15:00:00,463.65,464.18,463.15,463.38,4786.0,463.65,464.18,463.15,463.38,4786.0
2024-11-15 15:05:00,463.37,463.76,463.05,463.73,8790.0,463.37,463.76,463.05,463.73,8790.0
2024-11-15 15:10:00,463.67,463.67,461.39,461.39,11616.0,463.67,463.67,461.39,461.39,11616.0
2024-11-15 15:15:00,461.39,461.91,460.18,461.75,6563.0,461.39,461.91,460.18,461.75,6563.0
2024-11-15 15:20:00,461.62,462.31,461.53,462.18,5255.0,461.62,462.31,461.53,462.18,5255.0
2024-11-15 15:25:00,462.19,462.89,461.98,462.62,6908.0,462.19,462.89,461.98,462.62,6908.0
2024-11-15 15:30:00,462.85,463.3,462.13,463.3,10109.0,462.85,463.3,462.13,463.3,10109.0
2024-11-15 15:35:00,463.22,465.32,463.18,465.19,14195.0,463.22,465.32,463.18,465.19,14195.0
2024-11-15 15:40:00,464.81,465.41,464.08,464.51,19135.0,464.81,465.41,464.08,464.51,19135.0
2024-11-15 15:45:00,464.56,464.7,463.81,464.1,13814.0,464.56,464.7,463.81,464.1,13814.0
2024-11-15 15:50:00,464.41,465.96,463.99,465.29,24981.0,464.41,465.96,463.99,465.29,24981.0
2024-11-15 15:55:00,465.91,466.86,465.33,465.7,86602.0,465.91,466.86,465.33,465.7,86602.0
2024-11-18 09:30:00,465.19,465.19,461.82,464.41,18707.0,465.19,465.19,461.82,464.41,18707.0
2024-11-18 09:35:00,462.04,465.51,462.03,464.17,5959.0,462.04,465.51,462.03,464.17,5959.0
2024-11-18 09:40:00,464.04,464.59,463.11,463.48,8357.0,464.04,464.59,463.11,463.48,8357.0
2024-11-18 09:45:00,462.9,463.99,461.6,463.75,6112.0,462.9,463.99,461.6,463.75,6112.0
2024-11-18 09:50:00,463.66,463.74,460.57,460.86,4069.0,463.66,463.74,460.57,460.86,4069.0
2024-11-18 09:55:00,460.34,461.0,458.05,461.0,12290.0,460.34,461.0,458.05,461.0,12290.0
2024-11-18 10:00:00,460.88,461.61,460.06,461.55,6501.0,460.88,461.61,460.06,461.55,6501.0
2024-11-18 10:05:00,461.55,462.65,460.99,460.99,5045.0,461.55,462.65,460.99,460.99,5045.0
2024-11-18 10:10:00,461.32,463.26,460.98,463.08,15303.0,461.32,463.26,460.98,463.08,15303.0
2024-11-18 10:15:00,463.01,463.68,462.33,462.61,5745.0,463.01,463.68,462.33,462.61,5745.0
2024-11-18 10:20:00,462.65,464.3,462.23,463.49,12549.0,462.65,464.3,462.23,463.49,12549.0
2024-11-18 10:25:00,463.28,464.55,463.05,464.49,8232.0,463.28,464.55,463.05,464.49,8232.0
2024-11-18 10:30:00,464.31,465.81,464.27,465.81,5875.0,464.31,465.81,464.27,465.81,5875.0
2024-11-18 10:35:00,465.84,467.13,465.47,465.47,7872.0,465.84,467.13,465.47,465.47,7872.0
2024-11-18 10:40:00,464.97,466.75,464.97,466.75,1673.0,464.97,466.75,464.97,466.75,1673.0
2024-11-18 10:45:00,466.72,466.72,465.74,466.03,3285.0,466.72,466.72,465.74,466.03,3285.0
2024-11-18 10:50:00,466.03,466.42,465.8,466.2,3565.0,466.03,466.42,465.8,466.2,3565.0
2024-11-18 10:55:00,466.46,466.46,465.64,465.73,4603.0,466.46,466.46,465.64,465.73,4603.0
2024-11-18 11:00:00,465.96,467.74,465.68,467.13,5668.0,465.96,467.74,465.68,467.13,5668.0
2024-11-18 11:05:00,466.78,467.3,466.28,466.46,3417.0,466.78,467.3,466.28,466.46,3417.0
2024-11-18 11:10:00,465.91,465.91,465.22,465.22,1220.0,465.91,465.91,465.22,465.22,1220.0
2024-11-18 11:15:00,465.22,465.62,464.77,464.84,4572.0,465.22,465.62,464.77,464.84,4572.0
2024-11-18 11:20:00,464.83,465.6,464.82,465.6,2700.0,464.83,465.6,464.82,465.6,2700.0
2024-11-18 11:25:00,465.37,466.42,465.36,465.6,3332.0,465.37,466.42,465.36,465.6,3332.0
2024-11-18 11:30:00,465.54,466.3,465.54,465.99,1821.0,465.54,466.3,465.54,465.99,1821.0
2024-11-18 11:35:00,465.91,465.91,465.6,465.75,700.0,465.91,465.91,465.6,465.75,700.0
2024-11-18 11:40:00,465.82,465.82,465.39,465.8,1103.0,465.82,465.82,465.39,465.8,1103.0
2024-11-18 11:45:00,465.52,465.79,465.48,465.5,1404.0,465.52,465.79,465.48,465.5,1404.0
2024-11-18 11:50:00,465.46,465.54,465.17,465.31,1500.0,465.46,465.54,465.17,465.31,1500.0
2024-11-18 11:55:00,465.9,466.34,465.63,466.13,2321.0,465.9,466.34,465.63,466.13,2321.0
2024-11-18 12:00:00,466.15,466.46,465.87,466.25,2250.0,466.15,466.46,465.87,466.25,2250.0
2024-11-18 12:05:00,466.47,466.5,466.07,466.49,2013.0,466.47,466.5,466.07,466.49,2013.0
2024-11-18 12:10:00,466.52,466.78,465.9,465.9,1803.0,466.52,466.78,465.9,465.9,1803.0
2024-11-18 12:15:00,465.67,465.95,465.67,465.95,1271.0,465.67,465.95,465.67,465.95,1271.0
2024-11-18 12:20:00,465.8,466.52,465.59,466.52,2200.0,465.8,466.52,465.59,466.52,2200.0
2024-11-18 12:25:00,466.73,466.73,466.52,466.52,200.0,466.73,466.73,466.52,466.52,200.0
2024-11-18 12:30:00,466.31,467.07,466.31,467.07,3081.0,466.31,467.07,466.31,467.07,3081.0
2024-11-18 12:35:00,467.3,467.3,466.34,467.09,3700.0,467.3,467.3,466.34,467.09,3700.0
2024-11-18 12:40:00,466.77,467.22,465.96,465.96,2000.0,466.77,467.22,465.96,465.96,2000.0
2024-11-18 12:45:00,465.84,465.84,465.42,465.58,1702.0,465.84,465.84,465.42,465.58,1702.0
2024-11-18 12:50:00,465.4,465.85,465.37,465.85,1149.0,465.4,465.85,465.37,465.85,1149.0
2024-11-18 12:55:00,465.63,466.03,465.61,465.83,1996.0,465.63,466.03,465.61,465.83,1996.0
2024-11-18 13:00:00,465.59,465.94,465.45,465.94,2043.0,465.59,465.94,465.45,465.94,2043.0
2024-11-18 13:05:00,465.73,466.46,465.42,466.45,7619.0,465.73,466.46,465.42,466.45,7619.0
2024-11-18 13:10:00,466.3,466.45,466.04,466.04,1495.0,466.3,466.45,466.04,466.04,1495.0
2024-11-18 13:15:00,466.04,466.68,466.04,466.1,1560.0,466.04,466.68,466.04,466.1,1560.0
2024-11-18 13:20:00,466.2,466.2,465.91,466.1,3243.0,466.2,466.2,465.91,466.1,3243.0
2024-11-18 13:25:00,466.0,466.37,465.83,466.12,2824.0,466.0,466.37,465.83,466.12,2824.0
2024-11-18 13:30:00,465.98,466.95,465.83,466.95,2608.0,465.98,466.95,465.83,466.95,2608.0
2024-11-18 13:35:00,466.67,467.33,466.46,466.91,4750.0,466.67,467.33,466.46,466.91,4750.0
2024-11-18 13:40:00,467.0,467.87,466.99,467.18,2046.0,467.0,467.87,466.99,467.18,2046.0
2024-11-18 13:45:00,467.17,467.5,466.3,466.31,3445.0,467.17,467.5,466.3,466.31,3445.0
2024-11-18 13:50:00,466.4,466.6,466.12,466.12,2537.0,466.4,466.6,466.12,466.12,2537.0
2024-11-18 13:55:00,466.52,466.93,466.52,466.59,2016.0,466.52,466.93,466.52,466.59,2016.0
2024-11-18 14:00:00,466.59,466.74,466.56,466.7,2500.0,466.59,466.74,466.56,466.7,2500.0
2024-11-18 14:05:00,466.62,467.11,466.53,467.11,1565.0,466.62,467.11,466.53,467.11,1565.0
2024-11-18 14:10:00,466.79,467.05,466.4,466.52,2519.0,466.79,467.05,466.4,466.52,2519.0
2024-11-18 14:15:00,466.5,466.83,466.43,466.81,1200.0,466.5,466.83,466.43,466.81,1200.0
2024-11-18 14:20:00,466.81,466.81,466.46,466.47,1498.0,466.81,466.81,466.46,466.47,1498.0
2024-11-18 14:25:00,466.5,466.51,465.78,465.99,3182.0,466.5,466.51,465.78,465.99,3182.0
2024-11-18 14:30:00,466.0,466.11,465.79,465.92,3506.0,466.0,466.11,465.79,465.92,3506.0
2024-11-18 14:35:00,466.02,467.54,466.02,467.08,4505.0,466.02,467.54,466.02,467.08,4505.0
2024-11-18 14:40:00,467.16,467.47,466.82,467.19,1500.0,467.16,467.47,466.82,467.19,1500.0
2024-11-18 14:45:00,467.5,467.5,467.14,467.14,900.0,467.5,467.5,467.14,467.14,900.0
2024-11-18 14:50:00,467.18,467.43,467.03,467.43,2211.0,467.18,467.43,467.03,467.43,2211.0
2024-11-18 14:55:00,467.44,467.46,467.17,467.19,2708.0,467.44,467.46,467.17,467.19,2708.0
2024-11-18 15:00:00,467.23,467.45,467.17,467.45,802.0,467.23,467.45,467.17,467.45,802.0
2024-11-18 15:05:00,467.37,467.8,467.21,467.79,2661.0,467.37,467.8,467.21,467.79,2661.0
2024-11-18 15:10:00,467.76,468.66,467.52,468.04,12573.0,467.76,468.66,467.52,468.04,12573.0
2024-11-18 15:15:00,468.2,468.55,467.46,468.55,13375.0,468.2,468.55,467.46,468.55,13375.0
2024-11-18 15:20:00,468.36,468.88,467.95,468.23,12099.0,468.36,468.88,467.95,468.23,12099.0
2024-11-18 15:25:00,468.23,468.63,468.23,468.38,3527.0,468.23,468.63,468.23,468.38,3527.0
2024-11-18 15:30:00,468.38,468.58,467.97,468.22,7700.0,468.38,468.58,467.97,468.22,7700.0
2024-11-18 15:35:00,468.21,468.73,468.21,468.67,3845.0,468.21,468.73,468.21,468.67,3845.0
2024-11-18 15:40:00,468.71,468.71,467.79,467.84,5548.0,468.71,468.71,467.79,467.84,5548.0
2024-11-18 15:45:00,467.84,467.84,466.9,467.28,10669.0,467.84,467.84,466.9,467.28,10669.0
2024-11-18 15:50:00,467.43,467.67,466.81,466.93,16784.0,467.43,467.67,466.81,466.93,16784.0
2024-11-18 15:55:00,466.77,467.34,466.55,467.12,45341.0,466.77,467.34,466.55,467.12,45341.0
2024-11-19 09:30:00,462.8,463.5,460.0,461.92,26494.0,462.8,463.5,460.0,461.92,26494.0
2024-11-19 09:35:00,462.21,463.9,460.83,463.48,3704.0,462.21,463.9,460.83,463.48,3704.0
2024-11-19 09:40:00,463.48,463.48,460.08,460.72,5204.0,463.48,463.48,460.08,460.72,5204.0
2024-11-19 09:45:00,460.75,461.43,459.32,460.22,8670.0,460.75,461.43,459.32,460.22,8670.0
2024-11-19 09:50:00,460.5,461.36,459.74,460.99,4244.0,460.5,461.36,459.74,460.99,4244.0
2024-11-19 09:55:00,461.0,461.33,460.06,460.06,3382.0,461.0,461.33,460.06,460.06,3382.0
2024-11-19 10:00:00,460.07,460.92,458.16,458.44,6606.0,460.07,460.92,458.16,458.44,6606.0
2024-11-19 10:05:00,458.76,459.73,458.62,459.5,3819.0,458.76,459.73,458.62,459.5,3819.0
2024-11-19 10:10:00,459.03,460.23,458.43,459.49,3036.0,459.03,460.23,458.43,459.49,3036.0
2024-11-19 10:15:00,459.12,460.62,459.12,460.18,9584.0,459.12,460.62,459.12,460.18,9584.0
2024-11-19 10:20:00,460.04,460.04,458.82,459.72,7769.0,460.04,460.04,458.82,459.72,7769.0
2024-11-19 10:25:00,459.75,460.07,459.13,460.03,3969.0,459.75,460.07,459.13,460.03,3969.0
2024-11-19 10:30:00,459.58,460.39,459.58,460.13,6570.0,459.58,460.39,459.58,460.13,6570.0
2024-11-19 10:35:00,459.9,461.95,459.9,461.0,6914.0,459.9,461.95,459.9,461.0,6914.0
2024-11-19 10:40:00,461.0,461.67,460.69,461.22,16229.0,461.0,461.67,460.69,461.22,16229.0
2024-11-19 10:45:00,461.06,462.67,460.86,462.67,3667.0,461.06,462.67,460.86,462.67,3667.0
2024-11-19 10:50:00,462.5,463.56,462.5,463.39,2292.0,462.5,463.56,462.5,463.39,2292.0
2024-11-19 10:55:00,463.22,463.45,462.68,462.68,2147.0,463.22,463.45,462.68,462.68,2147.0
2024-11-19 11:00:00,462.23,462.65,461.71,461.96,2902.0,462.23,462.65,461.71,461.96,2902.0
2024-11-19 11:05:00,461.91,462.46,461.74,461.74,974.0,461.91,462.46,461.74,461.74,974.0
2024-11-19 11:10:00,462.05,462.38,461.22,461.22,4609.0,462.05,462.38,461.22,461.22,4609.0
2024-11-19 11:15:00,461.14,462.35,460.97,462.35,3039.0,461.14,462.35,460.97,462.35,3039.0
2024-11-19 11:20:00,462.04,462.53,461.87,462.08,1447.0,462.04,462.53,461.87,462.08,1447.0
2024-11-19 11:25:00,462.56,463.09,462.12,463.09,3666.0,462.56,463.09,462.12,463.09,3666.0
2024-11-19 11:30:00,463.16,463.17,462.42,463.16,3121.0,463.16,463.17,462.42,463.16,3121.0
2024-11-19 11:35:00,463.02,463.54,462.98,462.98,2566.0,463.02,463.54,462.98,462.98,2566.0
2024-11-19 11:40:00,463.12,463.71,462.92,463.19,2180.0,463.12,463.71,462.92,463.19,2180.0
2024-11-19 11:45:00,463.0,463.17,462.81,462.87,2783.0,463.0,463.17,462.81,462.87,2783.0
2024-11-19 11:50:00,463.15,463.15,462.57,462.57,1707.0,463.15,463.15,462.57,462.57,1707.0
2024-11-19 11:55:00,462.92,462.92,461.81,462.18,2125.0,462.92,462.92,461.81,462.18,2125.0
2024-11-19 12:00:00,462.1,462.1,461.5,461.81,842.0,462.1,462.1,461.5,461.81,842.0
2024-11-19 12:05:00,461.34,461.96,461.28,461.76,1584.0,461.34,461.96,461.28,461.76,1584.0
2024-11-19 12:10:00,461.96,461.96,460.44,460.51,1983.0,461.96,461.96,460.44,460.51,1983.0
2024-11-19 12:15:00,460.45,460.5,460.05,460.48,3164.0,460.45,460.5,460.05,460.48,3164.0
2024-11-19 12:20:00,460.48,460.5,459.21,459.33,7440.0,460.48,460.5,459.21,459.33,7440.0
2024-11-19 12:25:00,459.26,460.24,459.15,460.24,8800.0,459.26,460.24,459.15,460.24,8800.0
2024-11-19 12:30:00,460.0,460.0,458.65,458.84,9706.0,460.0,460.0,458.65,458.84,9706.0
2024-11-19 12:35:00,458.75,459.45,458.59,458.61,16654.0,458.75,459.45,458.59,458.61,16654.0
2024-11-19 12:40:00,458.74,459.37,458.46,458.56,3424.0,458.74,459.37,458.46,458.56,3424.0
2024-11-19 12:45:00,458.75,458.85,457.62,457.62,2986.0,458.75,458.85,457.62,457.62,2986.0
2024-11-19 12:50:00,457.6,457.88,456.14,456.75,51539.0,457.6,457.88,456.14,456.75,51539.0
2024-11-19 12:55:00,456.75,457.23,456.2,457.13,12619.0,456.75,457.23,456.2,457.13,12619.0
2024-11-19 13:00:00,457.15,457.5,456.74,457.25,4350.0,457.15,457.5,456.74,457.25,4350.0
2024-11-19 13:05:00,457.58,457.58,455.63,455.68,6856.0,457.58,457.58,455.63,455.68,6856.0
2024-11-19 13:10:00,455.7,456.42,455.68,456.25,7741.0,455.7,456.42,455.68,456.25,7741.0
2024-11-19 13:15:00,456.61,456.61,454.77,454.87,8751.0,456.61,456.61,454.77,454.87,8751.0
2024-11-19 13:20:00,454.9,455.57,454.7,455.02,10183.0,454.9,455.57,454.7,455.02,10183.0
2024-11-19 13:25:00,454.95,455.28,454.64,455.18,1150.0,454.95,455.28,454.64,455.18,1150.0
2024-11-19 13:30:00,454.79,455.09,454.31,454.56,4891.0,454.79,455.09,454.31,454.56,4891.0
2024-11-19 13:35:00,454.89,455.2,454.6,454.78,16441.0,454.89,455.2,454.6,454.78,16441.0
2024-11-19 13:40:00,454.58,454.6,453.76,453.88,11027.0,454.58,454.6,453.76,453.88,11027.0
2024-11-19 13:45:00,453.48,454.46,453.2,454.08,83470.0,453.48,454.46,453.2,454.08,83470.0
2024-11-19 13:50:00,454.28,455.35,454.28,454.66,14283.0,454.28,455.35,454.28,454.66,14283.0
2024-11-19 13:55:00,454.67,455.19,454.24,455.19,13222.0,454.67,455.19,454.24,455.19,13222.0
2024-11-19 14:00:00,455.19,455.27,453.87,453.88,17457.0,455.19,455.27,453.87,453.88,17457.0
2024-11-19 14:05:00,453.88,454.16,453.0,453.15,14438.0,453.88,454.16,453.0,453.15,14438.0
2024-11-19 14:10:00,453.12,453.23,452.24,452.7,20922.0,453.12,453.23,452.24,452.7,20922.0
2024-11-19 14:15:00,452.81,453.65,452.77,453.15,113263.0,452.81,453.65,452.77,453.15,113263.0
2024-11-19 14:20:00,453.09,453.16,452.02,452.35,5979.0,453.09,453.16,452.02,452.35,5979.0
2024-11-19 14:25:00,452.55,452.71,452.0,452.02,5519.0,452.55,452.71,452.0,452.02,5519.0
2024-11-19 14:30:00,452.32,452.98,452.25,452.55,6284.0,452.32,452.98,452.25,452.55,6284.0
2024-11-19 14:35:00,452.42,453.93,452.39,453.8,84543.0,452.42,453.93,452.39,453.8,84543.0
2024-11-19 14:40:00,453.76,454.03,452.91,453.6,10489.0,453.76,454.03,452.91,453.6,10489.0
2024-11-19 14:45:00,454.04,454.04,452.0,452.48,6136.0,454.04,454.04,452.0,452.48,6136.0
2024-11-19 14:50:00,452.38,453.26,451.42,451.42,9810.0,452.38,453.26,451.42,451.42,9810.0
2024-11-19 14:55:00,451.43,452.02,450.66,450.8,26249.0,451.43,452.02,450.66,450.8,26249.0
2024-11-19 15:00:00,450.68,451.8,450.47,451.75,115468.0,450.68,451.8,450.47,451.75,115468.0
2024-11-19 15:05:00,451.91,452.42,451.0,451.38,12930.0,451.91,452.42,451.0,451.38,12930.0
2024-11-19 15:10:00,451.45,451.71,450.86,450.88,5859.0,451.45,451.71,450.86,450.88,5859.0
2024-11-19 15:15:00,451.3,451.37,450.76,450.99,6101.0,451.3,451.37,450.76,450.99,6101.0
2024-11-19 15:20:00,450.61,450.72,449.57,449.87,18543.0,450.61,450.72,449.57,449.87,18543.0
2024-11-19 15:25:00,449.53,450.23,449.51,449.83,11602.0,449.53,450.23,449.51,449.83,11602.0
2024-11-19 15:30:00,450.11,450.12,449.55,449.62,12773.0,450.11,450.12,449.55,449.62,12773.0
2024-11-19 15:35:00,449.73,450.18,449.39,449.39,20350.0,449.73,450.18,449.39,449.39,20350.0
2024-11-19 15:40:00,449.62,449.62,448.67,449.11,7977.0,449.62,449.62,448.67,449.11,7977.0
2024-11-19 15:45:00,448.96,449.0,447.35,447.54,61171.0,448.96,449.0,447.35,447.54,61171.0
2024-11-19 15:50:00,447.95,448.68,447.3,447.86,68792.0,447.95,448.68,447.3,447.86,68792.0
2024-11-19 15:55:00,448.37,448.37,447.14,448.0,119702.0,448.37,448.37,447.14,448.0,119702.0
2024-11-20 09:30:00,449.08,451.77,448.31,449.0,29885.0,449.08,451.77,448.31,449.0,29885.0
2024-11-20 09:35:00,449.0,449.29,448.14,449.06,7713.0,449.0,449.29,448.14,449.06,7713.0
2024-11-20 09:40:00,448.98,449.73,447.27,448.09,15498.0,448.98,449.73,447.27,448.09,15498.0
2024-11-20 09:45:00,448.04,448.85,447.69,448.32,23826.0,448.04,448.85,447.69,448.32,23826.0
2024-11-20 09:50:00,448.12,448.18,446.46,447.43,7515.0,448.12,448.18,446.46,447.43,7515.0
2024-11-20 09:55:00,447.42,450.91,447.05,450.0,58925.0,447.42,450.91,447.05,450.0,58925.0
2024-11-20 10:00:00,449.97,451.3,449.54,450.8,45597.0,449.97,451.3,449.54,450.8,45597.0
2024-11-20 10:05:00,451.1,451.1,447.88,448.22,15002.0,451.1,451.1,447.88,448.22,15002.0
2024-11-20 10:10:00,447.74,447.85,445.38,446.21,18505.0,447.74,447.85,445.38,446.21,18505.0
2024-11-20 10:15:00,446.58,447.48,446.12,446.76,9777.0,446.58,447.48,446.12,446.76,9777.0
2024-11-20 10:20:00,446.5,448.08,445.58,447.54,11615.0,446.5,448.08,445.58,447.54,11615.0
2024-11-20 10:25:00,447.5,447.78,446.58,446.75,7115.0,447.5,447.78,446.58,446.75,7115.0
2024-11-20 10:30:00,446.65,447.7,446.31,446.31,10678.0,446.65,447.7,446.31,446.31,10678.0
2024-11-20 10:35:00,446.34,446.59,445.82,446.39,10890.0,446.34,446.59,445.82,446.39,10890.0
2024-11-20 10:40:00,445.84,450.0,445.84,449.08,16065.0,445.84,450.0,445.84,449.08,16065.0
2024-11-20 10:45:00,448.91,448.91,448.12,448.12,3125.0,448.91,448.91,448.12,448.12,3125.0
2024-11-20 10:50:00,448.46,449.18,448.11,449.15,3103.0,448.46,449.18,448.11,449.15,3103.0
2024-11-20 10:55:00,449.34,451.0,449.04,450.0,32161.0,449.34,451.0,449.04,450.0,32161.0
2024-11-20 11:00:00,450.18,450.18,449.44,449.66,6288.0,450.18,450.18,449.44,449.66,6288.0
2024-11-20 11:05:00,449.43,450.5,449.41,450.18,15568.0,449.43,450.5,449.41,450.18,15568.0
2024-11-20 11:10:00,450.03,450.9,449.61,449.61,12616.0,450.03,450.9,449.61,449.61,12616.0
2024-11-20 11:15:00,450.01,450.13,449.56,449.56,9887.0,450.01,450.13,449.56,449.56,9887.0
2024-11-20 11:20:00,449.92,450.0,449.25,449.44,4809.0,449.92,450.0,449.25,449.44,4809.0
2024-11-20 11:25:00,449.13,449.21,448.44,448.44,4723.0,449.13,449.21,448.44,448.44,4723.0
2024-11-20 11:30:00,448.35,448.56,447.9,448.4,12100.0,448.35,448.56,447.9,448.4,12100.0
2024-11-20 11:35:00,448.44,449.35,448.43,448.73,4409.0,448.44,449.35,448.43,448.73,4409.0
2024-11-20 11:40:00,449.19,449.24,448.91,448.95,2047.0,449.19,449.24,448.91,448.95,2047.0
2024-11-20 11:45:00,449.1,449.8,448.95,449.5,12001.0,449.1,449.8,448.95,449.5,12001.0
2024-11-20 11:50:00,449.5,449.65,448.98,449.5,6688.0,449.5,449.65,448.98,449.5,6688.0
2024-11-20 11:55:00,449.5,449.55,449.46,449.52,2007.0,449.5,449.55,449.46,449.52,2007.0
2024-11-20 12:00:00,449.47,450.48,449.39,449.43,9500.0,449.47,450.48,449.39,449.43,9500.0
2024-11-20 12:05:00,449.26,449.26,448.59,448.82,2610.0,449.26,449.26,448.59,448.82,2610.0
2024-11-20 12:10:00,448.66,449.06,448.66,448.79,3572.0,448.66,449.06,448.66,448.79,3572.0
2024-11-20 12:15:00,448.46,448.99,448.21,448.54,4915.0,448.46,448.99,448.21,448.54,4915.0
2024-11-20 12:20:00,448.18,449.06,447.86,448.93,3809.0,448.18,449.06,447.86,448.93,3809.0
2024-11-20 12:25:00,448.94,448.95,448.41,448.62,2349.0,448.94,448.95,448.41,448.62,2349.0
2024-11-20 12:30:00,448.68,448.91,448.66,448.91,832.0,448.68,448.91,448.66,448.91,832.0
2024-11-20 12:35:00,449.16,449.16,448.01,448.47,5091.0,449.16,449.16,448.01,448.47,5091.0
2024-11-20 12:40:00,448.46,448.67,447.67,447.78,2275.0,448.46,448.67,447.67,447.78,2275.0
2024-11-20 12:45:00,447.94,448.42,447.87,448.42,1940.0,447.94,448.42,447.87,448.42,1940.0
2024-11-20 12:50:00,448.44,448.44,447.69,447.69,1800.0,448.44,448.44,447.69,447.69,1800.0
2024-11-20 12:55:00,447.69,447.72,447.42,447.53,1065.0,447.69,447.72,447.42,447.53,1065.0
2024-11-20 13:00:00,447.32,448.08,447.32,447.82,3735.0,447.32,448.08,447.32,447.82,3735.0
2024-11-20 13:05:00,447.82,448.49,447.82,447.96,3654.0,447.82,448.49,447.82,447.96,3654.0
2024-11-20 13:10:00,448.08,448.5,447.74,448.29,3972.0,448.08,448.5,447.74,448.29,3972.0
2024-11-20 13:15:00,448.3,448.81,448.29,448.5,5006.0,448.3,448.81,448.29,448.5,5006.0
2024-11-20 13:20:00,448.45,448.48,448.01,448.42,1930.0,448.45,448.48,448.01,448.42,1930.0
2024-11-20 13:25:00,448.44,448.88,448.27,448.44,2494.0,448.44,448.88,448.27,448.44,2494.0
2024-11-20 13:30:00,448.63,448.72,448.56,448.56,1000.0,448.63,448.72,448.56,448.56,1000.0
2024-11-20 13:35:00,448.83,449.12,447.79,447.99,4273.0,448.83,449.12,447.79,447.99,4273.0
2024-11-20 13:40:00,447.86,448.12,447.77,447.92,3727.0,447.86,448.12,447.77,447.92,3727.0
2024-11-20 13:45:00,447.98,447.99,447.7,447.94,3933.0,447.98,447.99,447.7,447.94,3933.0
2024-11-20 13:50:00,447.84,448.1,447.52,447.52,13536.0,447.84,448.1,447.52,447.52,13536.0
2024-11-20 13:55:00,447.86,448.18,447.85,447.9,2281.0,447.86,448.18,447.85,447.9,2281.0
2024-11-20 14:00:00,447.75,447.84,447.04,447.22,4499.0,447.75,447.84,447.04,447.22,4499.0
2024-11-20 14:05:00,447.38,447.39,447.12,447.39,500.0,447.38,447.39,447.12,447.39,500.0
2024-11-20 14:10:00,447.31,447.47,446.52,446.9,2929.0,447.31,447.47,446.52,446.9,2929.0
2024-11-20 14:15:00,446.82,447.06,446.41,446.42,10054.0,446.82,447.06,446.41,446.42,10054.0
2024-11-20 14:20:00,446.56,447.0,446.38,446.97,1189.0,446.56,447.0,446.38,446.97,1189.0
2024-11-20 14:25:00,447.0,447.7,446.92,447.7,3875.0,447.0,447.7,446.92,447.7,3875.0
2024-11-20 14:30:00,447.56,448.25,447.46,447.72,4063.0,447.56,448.25,447.46,447.72,4063.0
2024-11-20 14:35:00,447.66,448.2,447.5,447.67,5341.0,447.66,448.2,447.5,447.67,5341.0
2024-11-20 14:40:00,447.3,447.72,447.08,447.59,4019.0,447.3,447.72,447.08,447.59,4019.0
2024-11-20 14:45:00,447.91,447.91,447.42,447.61,1020.0,447.91,447.91,447.42,447.61,1020.0
2024-11-20 14:50:00,447.43,447.49,447.02,447.32,6699.0,447.43,447.49,447.02,447.32,6699.0
2024-11-20 14:55:00,447.27,447.78,447.16,447.53,6118.0,447.27,447.78,447.16,447.53,6118.0
2024-11-20 15:00:00,447.56,447.84,447.41,447.6,5121.0,447.56,447.84,447.41,447.6,5121.0
2024-11-20 15:05:00,447.6,447.8,447.57,447.63,1673.0,447.6,447.8,447.57,447.63,1673.0
2024-11-20 15:10:00,447.68,448.07,447.67,447.85,4937.0,447.68,448.07,447.67,447.85,4937.0
2024-11-20 15:15:00,447.98,447.98,447.5,447.8,4699.0,447.98,447.98,447.5,447.8,4699.0
2024-11-20 15:20:00,447.91,448.16,447.84,447.92,5601.0,447.91,448.16,447.84,447.92,5601.0
2024-11-20 15:25:00,447.81,448.12,447.75,448.11,5383.0,447.81,448.12,447.75,448.11,5383.0
2024-11-20 15:30:00,448.2,448.69,447.86,447.94,25547.0,448.2,448.69,447.86,447.94,25547.0
2024-11-20 15:35:00,447.9,448.85,447.6,448.45,16128.0,447.9,448.85,447.6,448.45,16128.0
2024-11-20 15:40:00,448.48,448.61,447.33,447.91,15451.0,448.48,448.61,447.33,447.91,15451.0
2024-11-20 15:45:00,447.91,448.61,447.71,448.38,22008.0,447.91,448.61,447.71,448.38,22008.0
2024-11-20 15:50:00,448.72,450.45,448.72,450.39,27803.0,448.72,450.45,448.72,450.39,27803.0
2024-11-20 15:55:00,450.46,451.46,450.22,451.14,74341.0,450.46,451.46,450.22,451.14,74341.0
2024-11-21 09:30:00,454.24,455.43,448.55,449.04,21205.0,454.24,455.43,448.55,449.04,21205.0
2024-11-21 09:35:00,449.49,450.36,445.0,447.65,33169.0,449.49,450.36,445.0,447.65,33169.0
2024-11-21 09:40:00,447.65,448.14,446.0,447.51,2541.0,447.65,448.14,446.0,447.51,2541.0
2024-11-21 09:45:00,447.91,449.65,447.57,447.96,10010.0,447.91,449.65,447.57,447.96,10010.0
2024-11-21 09:50:00,448.01,448.26,447.22,447.24,8016.0,448.01,448.26,447.22,447.24,8016.0
2024-11-21 09:55:00,447.49,447.77,445.5,446.42,14425.0,447.49,447.77,445.5,446.42,14425.0
2024-11-21 10:00:00,446.58,446.7,445.13,445.46,2971.0,446.58,446.7,445.13,445.46,2971.0
2024-11-21 10:05:00,445.2,447.0,445.0,446.82,6142.0,445.2,447.0,445.0,446.82,6142.0
2024-11-21 10:10:00,447.22,447.31,446.71,447.0,5086.0,447.22,447.31,446.71,447.0,5086.0
2024-11-21 10:15:00,446.69,447.33,446.22,446.95,3228.0,446.69,447.33,446.22,446.95,3228.0
2024-11-21 10:20:00,446.76,447.41,446.1,446.29,7244.0,446.76,447.41,446.1,446.29,7244.0
2024-11-21 10:25:00,446.25,446.63,445.96,446.5,2740.0,446.25,446.63,445.96,446.5,2740.0
2024-11-21 10:30:00,446.5,446.97,446.22,446.52,3207.0,446.5,446.97,446.22,446.52,3207.0
2024-11-21 10:35:00,446.54,447.25,445.8,445.83,13669.0,446.54,447.25,445.8,445.83,13669.0
2024-11-21 10:40:00,446.88,447.78,446.79,447.62,2198.0,446.88,447.78,446.79,447.62,2198.0
2024-11-21 10:45:00,447.66,448.48,447.66,448.14,3424.0,447.66,448.48,447.66,448.14,3424.0
2024-11-21 10:50:00,448.12,448.65,447.95,448.34,3754.0,448.12,448.65,447.95,448.34,3754.0
2024-11-21 10:55:00,448.27,448.57,448.01,448.37,3336.0,448.27,448.57,448.01,448.37,3336.0
2024-11-21 11:00:00,448.24,449.04,447.89,448.09,5372.0,448.24,449.04,447.89,448.09,5372.0
2024-11-21 11:05:00,448.1,448.1,447.19,447.19,4234.0,448.1,448.1,447.19,447.19,4234.0
2024-11-21 11:10:00,447.19,447.7,446.84,447.42,12625.0,447.19,447.7,446.84,447.42,12625.0
2024-11-21 11:15:00,447.47,448.34,447.46,448.12,15918.0,447.47,448.34,447.46,448.12,15918.0
2024-11-21 11:20:00,448.15,448.53,447.94,448.24,7584.0,448.15,448.53,447.94,448.24,7584.0
2024-11-21 11:25:00,448.24,448.51,447.94,448.21,9659.0,448.24,448.51,447.94,448.21,9659.0
2024-11-21 11:30:00,448.21,449.3,448.12,449.3,8895.0,448.21,449.3,448.12,449.3,8895.0
2024-11-21 11:35:00,449.17,449.3,448.84,449.13,3526.0,449.17,449.3,448.84,449.13,3526.0
2024-11-21 11:40:00,449.13,449.13,448.16,448.26,16580.0,449.13,449.13,448.16,448.26,16580.0
2024-11-21 11:45:00,448.25,448.27,447.46,447.62,6220.0,448.25,448.27,447.46,447.62,6220.0
2024-11-21 11:50:00,447.47,447.64,447.06,447.13,12086.0,447.47,447.64,447.06,447.13,12086.0
2024-11-21 11:55:00,447.35,447.84,447.24,447.3,20819.0,447.35,447.84,447.24,447.3,20819.0
2024-11-21 12:00:00,447.21,447.24,446.67,446.67,4194.0,447.21,447.24,446.67,446.67,4194.0
2024-11-21 12:05:00,447.0,447.24,446.59,447.19,6893.0,447.0,447.24,446.59,447.19,6893.0
2024-11-21 12:10:00,447.11,447.22,446.9,446.91,4592.0,447.11,447.22,446.9,446.91,4592.0
2024-11-21 12:15:00,446.9,447.36,446.55,446.62,7414.0,446.9,447.36,446.55,446.62,7414.0
2024-11-21 12:20:00,446.48,447.08,446.39,446.91,7480.0,446.48,447.08,446.39,446.91,7480.0
2024-11-21 12:25:00,446.69,447.98,446.69,447.76,26377.0,446.69,447.98,446.69,447.76,26377.0
2024-11-21 12:30:00,447.73,448.37,447.57,448.36,5233.0,447.73,448.37,447.57,448.36,5233.0
2024-11-21 12:35:00,448.58,450.17,448.36,449.71,33173.0,448.58,450.17,448.36,449.71,33173.0
2024-11-21 12:40:00,449.99,451.62,449.58,451.62,3173.0,449.99,451.62,449.58,451.62,3173.0
2024-11-21 12:45:00,451.92,452.16,450.76,451.24,3967.0,451.92,452.16,450.76,451.24,3967.0
2024-11-21 12:50:00,451.11,451.18,450.22,450.5,2738.0,451.11,451.18,450.22,450.5,2738.0
2024-11-21 12:55:00,450.5,450.51,449.93,450.21,1472.0,450.5,450.51,449.93,450.21,1472.0
2024-11-21 13:00:00,449.92,450.23,449.92,450.0,1504.0,449.92,450.23,449.92,450.0,1504.0
2024-11-21 13:05:00,450.16,451.52,449.93,451.52,2920.0,450.16,451.52,449.93,451.52,2920.0
2024-11-21 13:10:00,451.7,451.7,451.35,451.44,4130.0,451.7,451.7,451.35,451.44,4130.0
2024-11-21 13:15:00,451.38,451.38,451.01,451.01,3616.0,451.38,451.38,451.01,451.01,3616.0
2024-11-21 13:20:00,451.02,451.26,451.02,451.25,2467.0,451.02,451.26,451.02,451.25,2467.0
2024-11-21 13:25:00,451.16,451.19,450.86,450.86,1264.0,451.16,451.19,450.86,450.86,1264.0
2024-11-21 13:30:00,451.09,451.14,450.75,450.75,3228.0,451.09,451.14,450.75,450.75,3228.0
2024-11-21 13:35:00,450.96,450.97,450.1,450.49,3292.0,450.96,450.97,450.1,450.49,3292.0
2024-11-21 13:40:00,450.52,450.73,450.24,450.66,2525.0,450.52,450.73,450.24,450.66,2525.0
2024-11-21 13:45:00,450.61,450.61,450.26,450.54,1300.0,450.61,450.61,450.26,450.54,1300.0
2024-11-21 13:50:00,450.61,450.61,450.28,450.47,4143.0,450.61,450.61,450.28,450.47,4143.0
2024-11-21 13:55:00,450.47,451.1,450.38,450.4,11475.0,450.47,451.1,450.38,450.4,11475.0
2024-11-21 14:00:00,450.53,451.01,450.32,450.71,9378.0,450.53,451.01,450.32,450.71,9378.0
2024-11-21 14:05:00,450.32,450.32,449.95,449.96,1300.0,450.32,450.32,449.95,449.96,1300.0
2024-11-21 14:10:00,450.0,450.01,449.05,450.0,11361.0,450.0,450.01,449.05,450.0,11361.0
2024-11-21 14:15:00,449.55,449.95,449.25,449.25,4637.0,449.55,449.95,449.25,449.25,4637.0
2024-11-21 14:20:00,449.06,449.15,448.45,449.15,5326.0,449.06,449.15,448.45,449.15,5326.0
2024-11-21 14:25:00,449.15,449.35,449.14,449.35,1209.0,449.15,449.35,449.14,449.35,1209.0
2024-11-21 14:30:00,449.67,450.35,449.27,450.35,7624.0,449.67,450.35,449.27,450.35,7624.0
2024-11-21 14:35:00,450.42,451.15,450.31,450.91,8546.0,450.42,451.15,450.31,450.91,8546.0
2024-11-21 14:40:00,450.4,450.67,450.2,450.44,1416.0,450.4,450.67,450.2,450.44,1416.0
2024-11-21 14:45:00,450.44,451.19,450.26,450.66,8592.0,450.44,451.19,450.26,450.66,8592.0
2024-11-21 14:50:00,450.65,450.67,450.19,450.19,1923.0,450.65,450.67,450.19,450.19,1923.0
2024-11-21 14:55:00,450.07,450.21,449.84,449.95,1806.0,450.07,450.21,449.84,449.95,1806.0
2024-11-21 15:00:00,449.82,449.99,449.8,449.8,1500.0,449.82,449.99,449.8,449.8,1500.0
2024-11-21 15:05:00,449.99,450.37,449.81,450.34,6458.0,449.99,450.37,449.81,450.34,6458.0
2024-11-21 15:10:00,450.17,450.35,449.66,449.83,7803.0,450.17,450.35,449.66,449.83,7803.0
2024-11-21 15:15:00,449.82,449.88,449.46,449.72,78555.0,449.82,449.88,449.46,449.72,78555.0
2024-11-21 15:20:00,449.76,449.76,448.8,449.11,10972.0,449.76,449.76,448.8,449.11,10972.0
2024-11-21 15:25:00,448.9,449.27,448.4,449.26,9847.0,448.9,449.27,448.4,449.26,9847.0
2024-11-21 15:30:00,449.45,450.2,449.36,449.93,4696.0,449.45,450.2,449.36,449.93,4696.0
2024-11-21 15:35:00,450.14,450.14,449.55,449.94,4918.0,450.14,450.14,449.55,449.94,4918.0
2024-11-21 15:40:00,449.93,450.21,448.81,449.37,13762.0,449.93,450.21,448.81,449.37,13762.0
2024-11-21 15:45:00,449.39,449.93,449.08,449.73,9462.0,449.39,449.93,449.08,449.73,9462.0
2024-11-21 15:50:00,449.88,449.88,448.68,449.15,24701.0,449.88,449.88,448.68,449.15,24701.0
2024-11-21 15:55:00,449.6,450.5,449.26,450.34,63747.0,449.6,450.5,449.26,450.34,63747.0
2024-11-22 09:30:00,454.3,457.54,449.4,449.97,47910.0,454.3,457.54,449.4,449.97,47910.0
2024-11-22 09:35:00,449.97,452.61,449.91,451.43,7393.0,449.97,452.61,449.91,451.43,7393.0
2024-11-22 09:40:00,453.18,455.0,452.55,454.41,11808.0,453.18,455.0,452.55,454.41,11808.0
2024-11-22 09:45:00,454.41,456.24,453.54,453.67,6130.0,454.41,456.24,453.54,453.67,6130.0
2024-11-22 09:50:00,454.17,454.86,452.49,453.46,8273.0,454.17,454.86,452.49,453.46,8273.0
2024-11-22 09:55:00,453.45,453.65,452.75,453.06,4412.0,453.45,453.65,452.75,453.06,4412.0
2024-11-22 10:00:00,453.3,454.03,452.08,453.81,8346.0,453.3,454.03,452.08,453.81,8346.0
2024-11-22 10:05:00,453.88,455.4,453.88,454.53,6014.0,453.88,455.4,453.88,454.53,6014.0
2024-11-22 10:10:00,454.38,455.45,454.24,455.17,5261.0,454.38,455.45,454.24,455.17,5261.0
2024-11-22 10:15:00,455.16,455.39,454.63,454.63,3487.0,455.16,455.39,454.63,454.63,3487.0
2024-11-22 10:20:00,455.29,455.29,453.01,453.43,2800.0,455.29,455.29,453.01,453.43,2800.0
2024-11-22 10:25:00,453.39,453.39,450.32,450.89,3520.0,453.39,453.39,450.32,450.89,3520.0
2024-11-22 10:30:00,450.63,451.18,450.08,450.09,9026.0,450.63,451.18,450.08,450.09,9026.0
2024-11-22 10:35:00,450.19,450.87,449.04,450.37,19291.0,450.19,450.87,449.04,450.37,19291.0
2024-11-22 10:40:00,450.73,450.89,450.41,450.89,2500.0,450.73,450.89,450.41,450.89,2500.0
2024-11-22 10:45:00,450.9,451.63,450.7,451.53,8948.0,450.9,451.63,450.7,451.53,8948.0
2024-11-22 10:50:00,451.27,452.0,450.48,450.81,4844.0,451.27,452.0,450.48,450.81,4844.0
2024-11-22 10:55:00,450.39,450.4,449.11,449.83,2543.0,450.39,450.4,449.11,449.83,2543.0
2024-11-22 11:00:00,450.18,450.6,449.83,449.94,3267.0,450.18,450.6,449.83,449.94,3267.0
2024-11-22 11:05:00,450.28,450.28,449.66,449.75,3050.0,450.28,450.28,449.66,449.75,3050.0
2024-11-22 11:10:00,449.8,450.25,449.3,449.79,5378.0,449.8,450.25,449.3,449.79,5378.0
2024-11-22 11:15:00,449.68,451.17,449.29,451.17,12038.0,449.68,451.17,449.29,451.17,12038.0
2024-11-22 11:20:00,450.78,452.0,450.53,451.75,9003.0,450.78,452.0,450.53,451.75,9003.0
2024-11-22 11:25:00,451.63,452.98,451.63,452.46,4996.0,451.63,452.98,451.63,452.46,4996.0
2024-11-22 11:30:00,452.41,453.26,452.14,453.02,18318.0,452.41,453.26,452.14,453.02,18318.0
2024-11-22 11:35:00,453.02,453.26,452.59,453.25,1129.0,453.02,453.26,452.59,453.25,1129.0
2024-11-22 11:40:00,452.7,452.96,452.08,452.44,2569.0,452.7,452.96,452.08,452.44,2569.0
2024-11-22 11:45:00,452.08,453.16,451.9,453.1,6109.0,452.08,453.16,451.9,453.1,6109.0
2024-11-22 11:50:00,453.06,453.06,452.38,452.6,1520.0,453.06,453.06,452.38,452.6,1520.0
2024-11-22 11:55:00,452.39,452.39,452.11,452.39,1589.0,452.39,452.39,452.11,452.39,1589.0
2024-11-22 12:00:00,452.08,452.83,451.96,452.59,5596.0,452.08,452.83,451.96,452.59,5596.0
2024-11-22 12:05:00,452.83,452.83,452.34,452.57,4700.0,452.83,452.83,452.34,452.57,4700.0
2024-11-22 12:10:00,452.8,452.94,452.3,452.74,10726.0,452.8,452.94,452.3,452.74,10726.0
2024-11-22 12:15:00,452.94,455.33,452.94,454.66,38166.0,452.94,455.33,452.94,454.66,38166.0
2024-11-22 12:20:00,454.11,455.4,454.1,454.62,12350.0,454.11,455.4,454.1,454.62,12350.0
2024-11-22 12:25:00,454.62,455.07,453.8,454.97,12544.0,454.62,455.07,453.8,454.97,12544.0
2024-11-22 12:30:00,454.95,455.21,454.27,454.8,6616.0,454.95,455.21,454.27,454.8,6616.0
2024-11-22 12:35:00,454.77,454.77,453.91,453.91,3660.0,454.77,454.77,453.91,453.91,3660.0
2024-11-22 12:40:00,454.08,454.11,453.52,453.66,2666.0,454.08,454.11,453.52,453.66,2666.0
2024-11-22 12:45:00,453.57,453.86,453.23,453.34,2059.0,453.57,453.86,453.23,453.34,2059.0
2024-11-22 12:50:00,453.31,453.95,452.46,452.47,4330.0,453.31,453.95,452.46,452.47,4330.0
2024-11-22 12:55:00,452.45,452.53,452.15,452.34,3530.0,452.45,452.53,452.15,452.34,3530.0
2024-11-22 13:00:00,452.52,452.52,451.86,452.45,6506.0,452.52,452.52,451.86,452.45,6506.0
2024-11-22 13:05:00,452.47,452.59,452.19,452.31,2859.0,452.47,452.59,452.19,452.31,2859.0
2024-11-22 13:10:00,452.27,452.92,452.2,452.45,3757.0,452.27,452.92,452.2,452.45,3757.0
2024-11-22 13:15:00,452.37,452.38,452.02,452.11,4515.0,452.37,452.38,452.02,452.11,4515.0
2024-11-22 13:20:00,451.95,452.94,451.92,452.93,3779.0,451.95,452.94,451.92,452.93,3779.0
2024-11-22 13:25:00,452.47,452.8,452.3,452.8,5657.0,452.47,452.8,452.3,452.8,5657.0
2024-11-22 13:30:00,453.02,453.31,452.74,452.75,1776.0,453.02,453.31,452.74,452.75,1776.0
2024-11-22 13:35:00,452.56,452.68,452.05,452.25,4283.0,452.56,452.68,452.05,452.25,4283.0
2024-11-22 13:40:00,452.23,452.35,451.54,451.64,3100.0,452.23,452.35,451.54,451.64,3100.0
2024-11-22 13:45:00,451.53,451.64,451.37,451.39,3099.0,451.53,451.64,451.37,451.39,3099.0
2024-11-22 13:50:00,451.55,451.65,451.2,451.38,4400.0,451.55,451.65,451.2,451.38,4400.0
2024-11-22 13:55:00,451.6,451.72,451.02,451.18,3300.0,451.6,451.72,451.02,451.18,3300.0
2024-11-22 14:00:00,451.05,451.05,450.78,450.78,4666.0,451.05,451.05,450.78,450.78,4666.0
2024-11-22 14:05:00,450.79,451.28,450.79,451.28,2664.0,450.79,451.28,450.79,451.28,2664.0
2024-11-22 14:10:00,451.12,451.12,450.87,451.02,3341.0,451.12,451.12,450.87,451.02,3341.0
2024-11-22 14:15:00,451.02,451.02,450.33,450.58,9826.0,451.02,451.02,450.33,450.58,9826.0
2024-11-22 14:20:00,450.46,450.97,450.46,450.97,9976.0,450.46,450.97,450.46,450.97,9976.0
2024-11-22 14:25:00,450.88,451.19,450.7,451.01,4400.0,450.88,451.19,450.7,451.01,4400.0
2024-11-22 14:30:00,451.19,451.44,451.09,451.19,3572.0,451.19,451.44,451.09,451.19,3572.0
2024-11-22 14:35:00,451.23,452.15,451.22,451.9,2854.0,451.23,452.15,451.22,451.9,2854.0
2024-11-22 14:40:00,451.83,452.05,451.42,451.52,3693.0,451.83,452.05,451.42,451.52,3693.0
2024-11-22 14:45:00,451.52,451.72,450.8,450.93,4882.0,451.52,451.72,450.8,450.93,4882.0
2024-11-22 14:50:00,450.8,451.24,450.76,451.0,5300.0,450.8,451.24,450.76,451.0,5300.0
2024-11-22 14:55:00,451.12,451.37,450.97,451.23,4865.0,451.12,451.37,450.97,451.23,4865.0
2024-11-22 15:00:00,451.32,451.52,451.27,451.36,3500.0,451.32,451.52,451.27,451.36,3500.0
2024-11-22 15:05:00,451.36,451.59,451.35,451.53,2906.0,451.36,451.59,451.35,451.53,2906.0
2024-11-22 15:10:00,451.36,451.63,451.06,451.3,4293.0,451.36,451.63,451.06,451.3,4293.0
2024-11-22 15:15:00,451.3,452.09,451.03,452.09,8536.0,451.3,452.09,451.03,452.09,8536.0
2024-11-22 15:20:00,452.06,452.23,451.78,452.23,3451.0,452.06,452.23,451.78,452.23,3451.0
2024-11-22 15:25:00,452.29,452.29,451.67,452.01,5531.0,452.29,452.29,451.67,452.01,5531.0
2024-11-22 15:30:00,452.25,452.68,452.05,452.68,7129.0,452.25,452.68,452.05,452.68,7129.0
2024-11-22 15:35:00,452.58,452.7,452.31,452.4,3361.0,452.58,452.7,452.31,452.4,3361.0
2024-11-22 15:40:00,452.42,452.42,450.97,450.97,7031.0,452.42,452.42,450.97,450.97,7031.0
2024-11-22 15:45:00,450.96,451.53,450.91,451.44,11827.0,450.96,451.53,450.91,451.44,11827.0
2024-11-22 15:50:00,451.44,452.36,450.67,450.97,27758.0,451.44,452.36,450.67,450.97,27758.0
2024-11-22 15:55:00,451.21,451.62,450.5,450.95,62106.0,451.21,451.62,450.5,450.95,62106.0
2024-11-25 09:30:00,456.58,459.54,455.82,456.97,17400.0,456.58,459.54,455.82,456.97,17400.0
2024-11-25 09:35:00,459.54,460.21,458.71,459.71,13757.0,459.54,460.21,458.71,459.71,13757.0
2024-11-25 09:40:00,459.67,461.88,459.67,461.33,6684.0,459.67,461.88,459.67,461.33,6684.0
2024-11-25 09:45:00,460.31,460.74,459.55,460.09,3349.0,460.31,460.74,459.55,460.09,3349.0
2024-11-25 09:50:00,460.0,460.0,458.66,458.82,3145.0,460.0,460.0,458.66,458.82,3145.0
2024-11-25 09:55:00,458.81,459.05,457.04,457.84,17017.0,458.81,459.05,457.04,457.84,17017.0
2024-11-25 10:00:00,459.13,459.13,457.6,458.05,5854.0,459.13,459.13,457.6,458.05,5854.0
2024-11-25 10:05:00,458.08,459.33,458.04,458.29,4327.0,458.08,459.33,458.04,458.29,4327.0
2024-11-25 10:10:00,458.7,459.2,458.38,459.16,4548.0,458.7,459.2,458.38,459.16,4548.0
2024-11-25 10:15:00,459.74,460.01,458.75,458.75,3751.0,459.74,460.01,458.75,458.75,3751.0
2024-11-25 10:20:00,458.58,459.5,458.54,459.1,2265.0,458.58,459.5,458.54,459.1,2265.0
2024-11-25 10:25:00,459.0,459.95,458.86,459.85,4554.0,459.0,459.95,458.86,459.85,4554.0
2024-11-25 10:30:00,460.08,460.36,459.66,459.88,5979.0,460.08,460.36,459.66,459.88,5979.0
2024-11-25 10:35:00,460.29,460.76,459.87,460.02,5327.0,460.29,460.76,459.87,460.02,5327.0
2024-11-25 10:40:00,460.13,460.14,459.17,459.56,3261.0,460.13,460.14,459.17,459.56,3261.0
2024-11-25 10:45:00,459.16,460.14,458.7,459.5,11001.0,459.16,460.14,458.7,459.5,11001.0
2024-11-25 10:50:00,459.38,459.38,457.61,457.76,3272.0,459.38,459.38,457.61,457.76,3272.0
2024-11-25 10:55:00,457.99,458.27,457.83,458.27,2531.0,457.99,458.27,457.83,458.27,2531.0
2024-11-25 11:00:00,458.29,459.21,458.28,458.69,4154.0,458.29,459.21,458.28,458.69,4154.0
2024-11-25 11:05:00,458.37,459.38,458.37,458.86,1735.0,458.37,459.38,458.37,458.86,1735.0
2024-11-25 11:10:00,459.19,459.27,458.67,458.87,4485.0,459.19,459.27,458.67,458.87,4485.0
2024-11-25 11:15:00,458.79,459.87,458.5,459.86,2226.0,458.79,459.87,458.5,459.86,2226.0
2024-11-25 11:20:00,459.75,460.36,459.51,460.27,3067.0,459.75,460.36,459.51,460.27,3067.0
2024-11-25 11:25:00,460.38,460.64,459.7,459.7,2262.0,460.38,460.64,459.7,459.7,2262.0
2024-11-25 11:30:00,459.64,459.95,459.18,459.34,2860.0,459.64,459.95,459.18,459.34,2860.0
2024-11-25 11:35:00,458.97,459.35,458.97,459.18,973.0,458.97,459.35,458.97,459.18,973.0
2024-11-25 11:40:00,459.17,459.31,458.19,458.19,3133.0,459.17,459.31,458.19,458.19,3133.0
2024-11-25 11:45:00,458.12,458.83,458.0,458.83,1412.0,458.12,458.83,458.0,458.83,1412.0
2024-11-25 11:50:00,458.58,458.9,458.19,458.89,2270.0,458.58,458.9,458.19,458.89,2270.0
2024-11-25 11:55:00,459.33,459.71,459.18,459.52,1500.0,459.33,459.71,459.18,459.52,1500.0
2024-11-25 12:00:00,459.16,459.63,458.81,459.63,831.0,459.16,459.63,458.81,459.63,831.0
2024-11-25 12:05:00,459.53,459.8,459.09,459.21,3212.0,459.53,459.8,459.09,459.21,3212.0
2024-11-25 12:10:00,459.19,459.2,458.86,459.2,2165.0,459.19,459.2,458.86,459.2,2165.0
2024-11-25 12:15:00,458.84,459.03,458.83,459.02,963.0,458.84,459.03,458.83,459.02,963.0
2024-11-25 12:20:00,459.03,459.03,458.04,458.04,2318.0,459.03,459.03,458.04,458.04,2318.0
2024-11-25 12:25:00,457.8,458.0,457.73,457.99,1483.0,457.8,458.0,457.73,457.99,1483.0
2024-11-25 12:30:00,457.91,458.62,457.91,458.62,882.0,457.91,458.62,457.91,458.62,882.0
2024-11-25 12:35:00,458.94,459.67,458.77,459.18,3422.0,458.94,459.67,458.77,459.18,3422.0
2024-11-25 12:40:00,459.2,459.22,458.45,458.65,3751.0,459.2,459.22,458.45,458.65,3751.0
2024-11-25 12:45:00,458.63,458.63,457.76,458.22,3571.0,458.63,458.63,457.76,458.22,3571.0
2024-11-25 12:50:00,458.2,458.68,458.07,458.68,4671.0,458.2,458.68,458.07,458.68,4671.0
2024-11-25 12:55:00,457.96,458.27,457.88,457.92,2086.0,457.96,458.27,457.88,457.92,2086.0
2024-11-25 13:00:00,458.28,459.24,458.1,459.24,30965.0,458.28,459.24,458.1,459.24,30965.0
2024-11-25 13:05:00,459.45,459.86,458.51,459.29,6578.0,459.45,459.86,458.51,459.29,6578.0
2024-11-25 13:10:00,458.9,459.84,458.62,459.05,4748.0,458.9,459.84,458.62,459.05,4748.0
2024-11-25 13:15:00,459.0,459.13,458.96,458.97,300.0,459.0,459.13,458.96,458.97,300.0
2024-11-25 13:20:00,458.73,459.02,458.1,458.31,2171.0,458.73,459.02,458.1,458.31,2171.0
2024-11-25 13:25:00,458.28,458.54,458.27,458.54,1613.0,458.28,458.54,458.27,458.54,1613.0
2024-11-25 13:30:00,458.34,459.37,458.01,459.22,6038.0,458.34,459.37,458.01,459.22,6038.0
2024-11-25 13:35:00,459.07,459.44,458.79,459.19,2879.0,459.07,459.44,458.79,459.19,2879.0
2024-11-25 13:40:00,459.16,459.18,458.79,459.09,2316.0,459.16,459.18,458.79,459.09,2316.0
2024-11-25 13:45:00,458.75,459.47,458.75,459.0,2330.0,458.75,459.47,458.75,459.0,2330.0
2024-11-25 13:50:00,458.92,459.23,458.91,459.17,3344.0,458.92,459.23,458.91,459.17,3344.0
2024-11-25 13:55:00,459.0,459.24,458.93,458.97,4400.0,459.0,459.24,458.93,458.97,4400.0
2024-11-25 14:00:00,458.97,458.97,458.46,458.95,11651.0,458.97,458.97,458.46,458.95,11651.0
2024-11-25 14:05:00,458.97,459.35,458.97,459.13,1297.0,458.97,459.35,458.97,459.13,1297.0
2024-11-25 14:10:00,459.13,459.66,458.84,459.53,1352.0,459.13,459.66,458.84,459.53,1352.0
2024-11-25 14:15:00,459.43,459.58,458.94,459.05,3287.0,459.43,459.58,458.94,459.05,3287.0
2024-11-25 14:20:00,459.19,459.23,458.5,458.64,2766.0,459.19,459.23,458.5,458.64,2766.0
2024-11-25 14:25:00,458.9,459.15,458.9,458.96,1300.0,458.9,459.15,458.9,458.96,1300.0
2024-11-25 14:30:00,458.95,458.95,458.04,458.04,2240.0,458.95,458.95,458.04,458.04,2240.0
2024-11-25 14:35:00,457.96,458.82,457.95,458.53,3288.0,457.96,458.82,457.95,458.53,3288.0
2024-11-25 14:40:00,458.56,458.68,458.45,458.46,1468.0,458.56,458.68,458.45,458.46,1468.0
2024-11-25 14:45:00,458.68,458.96,458.56,458.75,2062.0,458.68,458.96,458.56,458.75,2062.0
2024-11-25 14:50:00,458.82,458.84,458.82,458.84,314.0,458.82,458.84,458.82,458.84,314.0
2024-11-25 14:55:00,458.9,459.09,458.38,459.09,2561.0,458.9,459.09,458.38,459.09,2561.0
2024-11-25 15:00:00,458.88,459.59,458.79,459.37,8714.0,458.88,459.59,458.79,459.37,8714.0
2024-11-25 15:05:00,459.5,460.62,459.45,460.46,11529.0,459.5,460.62,459.45,460.46,11529.0
2024-11-25 15:10:00,460.6,461.0,460.44,460.44,4301.0,460.6,461.0,460.44,460.44,4301.0
2024-11-25 15:15:00,460.46,461.34,460.44,461.25,5445.0,460.46,461.34,460.44,461.25,5445.0
2024-11-25 15:20:00,461.33,461.33,460.8,461.02,4735.0,461.33,461.33,460.8,461.02,4735.0
2024-11-25 15:25:00,460.92,461.86,460.92,461.56,5038.0,460.92,461.86,460.92,461.56,5038.0
2024-11-25 15:30:00,461.53,461.76,461.09,461.09,4168.0,461.53,461.76,461.09,461.09,4168.0
2024-11-25 15:35:00,461.31,461.98,461.1,461.1,8052.0,461.31,461.98,461.1,461.1,8052.0
2024-11-25 15:40:00,461.12,461.29,460.28,460.45,7965.0,461.12,461.29,460.28,460.45,7965.0
2024-11-25 15:45:00,460.39,460.51,459.9,460.05,13602.0,460.39,460.51,459.9,460.05,13602.0
2024-11-25 15:50:00,459.88,462.9,459.17,460.99,44332.0,459.88,462.9,459.17,460.99,44332.0
2024-11-25 15:55:00,461.48,462.95,461.2,461.88,91467.0,461.48,462.95,461.2,461.88,91467.0
2024-11-26 09:30:00,464.0,465.83,462.0,463.05,28100.0,464.0,465.83,462.0,463.05,28100.0
2024-11-26 09:35:00,461.16,461.92,460.0,460.33,2640.0,461.16,461.92,460.0,460.33,2640.0
2024-11-26 09:40:00,460.25,461.73,460.24,461.29,2463.0,460.25,461.73,460.24,461.29,2463.0
2024-11-26 09:45:00,461.29,461.82,459.95,460.64,5380.0,461.29,461.82,459.95,460.64,5380.0
2024-11-26 09:50:00,460.64,461.54,459.35,461.2,8620.0,460.64,461.54,459.35,461.2,8620.0
2024-11-26 09:55:00,461.25,461.57,461.0,461.11,1430.0,461.25,461.57,461.0,461.11,1430.0
2024-11-26 10:00:00,460.89,462.06,460.63,461.67,3666.0,460.89,462.06,460.63,461.67,3666.0
2024-11-26 10:05:00,462.03,462.74,461.43,462.37,3704.0,462.03,462.74,461.43,462.37,3704.0
2024-11-26 10:10:00,462.38,462.38,460.77,461.13,5500.0,462.38,462.38,460.77,461.13,5500.0
2024-11-26 10:15:00,460.97,461.52,460.36,460.92,2975.0,460.97,461.52,460.36,460.92,2975.0
2024-11-26 10:20:00,460.84,460.85,460.83,460.85,437.0,460.84,460.85,460.83,460.85,437.0
2024-11-26 10:25:00,460.85,461.37,459.69,460.18,2536.0,460.85,461.37,459.69,460.18,2536.0
2024-11-26 10:30:00,461.35,461.66,460.53,461.17,1415.0,461.35,461.66,460.53,461.17,1415.0
2024-11-26 10:35:00,461.17,461.86,460.23,460.63,2641.0,461.17,461.86,460.23,460.63,2641.0
2024-11-26 10:40:00,460.22,460.62,459.97,460.6,1545.0,460.22,460.62,459.97,460.6,1545.0
2024-11-26 10:45:00,460.74,461.69,460.47,461.69,4220.0,460.74,461.69,460.47,461.69,4220.0
2024-11-26 10:50:00,461.7,461.7,460.57,461.09,3846.0,461.7,461.7,460.57,461.09,3846.0
2024-11-26 10:55:00,461.09,461.31,460.4,461.24,6627.0,461.09,461.31,460.4,461.24,6627.0
2024-11-26 11:00:00,461.06,461.33,460.48,460.49,2595.0,461.06,461.33,460.48,460.49,2595.0
2024-11-26 11:05:00,460.23,460.45,460.02,460.15,3369.0,460.23,460.45,460.02,460.15,3369.0
2024-11-26 11:10:00,459.74,460.15,459.63,459.63,908.0,459.74,460.15,459.63,459.63,908.0
2024-11-26 11:15:00,459.75,459.88,459.07,459.31,2916.0,459.75,459.88,459.07,459.31,2916.0
2024-11-26 11:20:00,459.07,459.94,459.07,459.66,4308.0,459.07,459.94,459.07,459.66,4308.0
2024-11-26 11:25:00,459.94,462.73,459.79,462.7,6689.0,459.94,462.73,459.79,462.7,6689.0
2024-11-26 11:30:00,462.47,462.47,461.88,462.31,4844.0,462.47,462.47,461.88,462.31,4844.0
2024-11-26 11:35:00,462.39,463.56,461.9,463.44,8132.0,462.39,463.56,461.9,463.44,8132.0
2024-11-26 11:40:00,463.44,463.47,462.78,463.13,1612.0,463.44,463.47,462.78,463.13,1612.0
2024-11-26 11:45:00,462.76,463.34,462.76,463.02,3632.0,462.76,463.34,462.76,463.02,3632.0
2024-11-26 11:50:00,462.78,462.95,462.17,462.17,3523.0,462.78,462.95,462.17,462.17,3523.0
2024-11-26 11:55:00,463.03,463.2,462.39,462.85,4182.0,463.03,463.2,462.39,462.85,4182.0
2024-11-26 12:00:00,462.85,463.26,462.26,462.26,2008.0,462.85,463.26,462.26,462.26,2008.0
2024-11-26 12:05:00,462.51,463.26,462.51,463.26,2400.0,462.51,463.26,462.51,463.26,2400.0
2024-11-26 12:10:00,463.33,463.62,462.88,462.94,3358.0,463.33,463.62,462.88,462.94,3358.0
2024-11-26 12:15:00,463.22,463.57,463.2,463.4,2707.0,463.22,463.57,463.2,463.4,2707.0
2024-11-26 12:20:00,463.42,463.51,462.68,462.68,2240.0,463.42,463.51,462.68,462.68,2240.0
2024-11-26 12:25:00,462.66,462.95,462.51,462.55,1868.0,462.66,462.95,462.51,462.55,1868.0
2024-11-26 12:30:00,462.0,462.49,461.4,461.96,48567.0,462.0,462.49,461.4,461.96,48567.0
2024-11-26 12:35:00,461.97,462.19,461.63,461.8,2546.0,461.97,462.19,461.63,461.8,2546.0
2024-11-26 12:40:00,461.81,462.28,461.74,461.8,3178.0,461.81,462.28,461.74,461.8,3178.0
2024-11-26 12:45:00,461.84,461.84,461.21,461.23,1600.0,461.84,461.84,461.21,461.23,1600.0
2024-11-26 12:50:00,461.58,461.84,461.43,461.71,2739.0,461.58,461.84,461.43,461.71,2739.0
2024-11-26 12:55:00,461.72,462.58,461.38,461.54,43938.0,461.72,462.58,461.38,461.54,43938.0
2024-11-26 13:00:00,461.5,461.62,461.29,461.62,1599.0,461.5,461.62,461.29,461.62,1599.0
2024-11-26 13:05:00,461.89,462.12,461.77,461.77,3171.0,461.89,462.12,461.77,461.77,3171.0
2024-11-26 13:10:00,462.03,462.38,461.74,462.01,121122.0,462.03,462.38,461.74,462.01,121122.0
2024-11-26 13:15:00,462.52,462.96,462.26,462.67,3670.0,462.52,462.96,462.26,462.67,3670.0
2024-11-26 13:20:00,462.44,462.44,460.7,460.77,2210.0,462.44,462.44,460.7,460.77,2210.0
2024-11-26 13:25:00,461.22,461.22,460.47,460.6,4724.0,461.22,461.22,460.47,460.6,4724.0
2024-11-26 13:30:00,460.59,460.92,460.19,460.64,6837.0,460.59,460.92,460.19,460.64,6837.0
2024-11-26 13:35:00,460.48,461.13,460.47,461.13,5520.0,460.48,461.13,460.47,461.13,5520.0
2024-11-26 13:40:00,460.65,461.74,460.64,461.39,790.0,460.65,461.74,460.64,461.39,790.0
2024-11-26 13:45:00,461.68,461.74,461.29,461.45,3430.0,461.68,461.74,461.29,461.45,3430.0
2024-11-26 13:50:00,461.74,461.74,461.46,461.74,1300.0,461.74,461.74,461.46,461.74,1300.0
2024-11-26 13:55:00,461.92,461.92,461.48,461.63,2538.0,461.92,461.92,461.48,461.63,2538.0
2024-11-26 14:00:00,461.6,461.92,461.43,461.84,4474.0,461.6,461.92,461.43,461.84,4474.0
2024-11-26 14:05:00,461.69,461.92,461.4,461.74,3199.0,461.69,461.92,461.4,461.74,3199.0
2024-11-26 14:10:00,461.75,462.58,461.74,462.46,4832.0,461.75,462.58,461.74,462.46,4832.0
2024-11-26 14:15:00,462.3,462.3,461.83,462.11,1700.0,462.3,462.3,461.83,462.11,1700.0
2024-11-26 14:20:00,462.02,462.09,461.79,462.0,2600.0,462.02,462.09,461.79,462.0,2600.0
2024-11-26 14:25:00,462.0,462.16,461.67,462.05,2639.0,462.0,462.16,461.67,462.05,2639.0
2024-11-26 14:30:00,461.97,462.43,461.73,462.11,3725.0,461.97,462.43,461.73,462.11,3725.0
2024-11-26 14:35:00,462.33,462.49,462.23,462.29,2000.0,462.33,462.49,462.23,462.29,2000.0
2024-11-26 14:40:00,462.53,463.2,462.32,463.14,3633.0,462.53,463.2,462.32,463.14,3633.0
2024-11-26 14:45:00,463.44,463.7,463.37,463.53,1315.0,463.44,463.7,463.37,463.53,1315.0
2024-11-26 14:50:00,463.47,464.45,463.36,464.45,4787.0,463.47,464.45,463.36,464.45,4787.0
2024-11-26 14:55:00,464.54,465.56,464.54,465.31,10360.0,464.54,465.56,464.54,465.31,10360.0
2024-11-26 15:00:00,465.3,465.47,464.72,465.47,3519.0,465.3,465.47,464.72,465.47,3519.0
2024-11-26 15:05:00,464.9,464.93,464.15,464.76,3888.0,464.9,464.93,464.15,464.76,3888.0
2024-11-26 15:10:00,464.75,465.73,464.75,465.73,4396.0,464.75,465.73,464.75,465.73,4396.0
2024-11-26 15:15:00,465.59,465.59,465.01,465.47,2466.0,465.59,465.59,465.01,465.47,2466.0
2024-11-26 15:20:00,465.57,465.71,465.07,465.27,1600.0,465.57,465.71,465.07,465.27,1600.0
2024-11-26 15:25:00,465.28,465.28,464.92,465.2,4205.0,465.28,465.28,464.92,465.2,4205.0
2024-11-26 15:30:00,465.2,465.6,464.8,465.48,4341.0,465.2,465.6,464.8,465.48,4341.0
2024-11-26 15:35:00,465.49,465.52,464.88,464.95,4650.0,465.49,465.52,464.88,464.95,4650.0
2024-11-26 15:40:00,465.07,465.67,465.07,465.67,3653.0,465.07,465.67,465.07,465.67,3653.0
2024-11-26 15:45:00,465.81,465.99,465.44,465.8,2714.0,465.81,465.99,465.44,465.8,2714.0
2024-11-26 15:50:00,466.02,466.5,465.73,465.91,12232.0,466.02,466.5,465.73,465.91,12232.0
2024-11-26 15:55:00,466.22,467.96,465.82,466.54,214407.0,466.22,467.96,465.82,466.54,214407.0
2024-11-27 09:30:00,464.81,465.8,462.21,462.21,19613.0,464.81,465.8,462.21,462.21,19613.0
2024-11-27 09:35:00,463.73,464.86,462.01,464.67,61929.0,463.73,464.86,462.01,464.67,61929.0
2024-11-27 09:40:00,465.0,467.48,464.4,466.44,12810.0,465.0,467.48,464.4,466.44,12810.0
2024-11-27 09:45:00,466.58,466.58,465.07,465.21,8212.0,466.58,466.58,465.07,465.21,8212.0
2024-11-27 09:50:00,464.72,465.54,464.29,464.95,11286.0,464.72,465.54,464.29,464.95,11286.0
2024-11-27 09:55:00,464.96,466.92,464.95,466.27,4612.0,464.96,466.92,464.95,466.27,4612.0
2024-11-27 10:00:00,466.78,466.78,465.36,465.88,1605.0,466.78,466.78,465.36,465.88,1605.0
2024-11-27 10:05:00,466.11,466.23,465.8,466.23,1854.0,466.11,466.23,465.8,466.23,1854.0
2024-11-27 10:10:00,466.03,466.93,465.78,465.99,7468.0,466.03,466.93,465.78,465.99,7468.0
2024-11-27 10:15:00,465.74,466.4,465.18,465.18,5367.0,465.74,466.4,465.18,465.18,5367.0
2024-11-27 10:20:00,465.99,466.0,465.19,465.2,1398.0,465.99,466.0,465.19,465.2,1398.0
2024-11-27 10:25:00,465.22,466.42,465.11,466.42,3007.0,465.22,466.42,465.11,466.42,3007.0
2024-11-27 10:30:00,465.96,466.05,464.83,465.24,2707.0,465.96,466.05,464.83,465.24,2707.0
2024-11-27 10:35:00,464.63,465.4,464.29,464.29,2714.0,464.63,465.4,464.29,464.29,2714.0
2024-11-27 10:40:00,464.22,465.68,464.22,465.37,3187.0,464.22,465.68,464.22,465.37,3187.0
2024-11-27 10:45:00,465.36,465.68,464.84,465.25,1465.0,465.36,465.68,464.84,465.25,1465.0
2024-11-27 10:50:00,465.54,465.7,465.54,465.56,800.0,465.54,465.7,465.54,465.56,800.0
2024-11-27 10:55:00,465.72,466.11,465.52,466.11,3777.0,465.72,466.11,465.52,466.11,3777.0
2024-11-27 11:00:00,465.82,465.82,464.79,464.94,3051.0,465.82,465.82,464.79,464.94,3051.0
2024-11-27 11:05:00,464.98,465.25,464.71,464.72,1600.0,464.98,465.25,464.71,464.72,1600.0
2024-11-27 11:10:00,464.8,464.8,464.37,464.41,1512.0,464.8,464.8,464.37,464.41,1512.0
2024-11-27 11:15:00,464.68,465.54,464.07,465.2,21664.0,464.68,465.54,464.07,465.2,21664.0
2024-11-27 11:20:00,465.37,466.41,465.36,465.99,5837.0,465.37,466.41,465.36,465.99,5837.0
2024-11-27 11:25:00,466.28,467.54,466.08,467.13,3065.0,466.28,467.54,466.08,467.13,3065.0
2024-11-27 11:30:00,467.11,467.17,467.08,467.1,1074.0,467.11,467.17,467.08,467.1,1074.0
2024-11-27 11:35:00,467.36,468.3,467.36,468.29,3583.0,467.36,468.3,467.36,468.29,3583.0
2024-11-27 11:40:00,468.37,468.49,467.09,467.76,12696.0,468.37,468.49,467.09,467.76,12696.0
2024-11-27 11:45:00,467.71,467.71,466.87,467.31,2915.0,467.71,467.71,466.87,467.31,2915.0
2024-11-27 11:50:00,467.57,467.64,466.91,467.23,1924.0,467.57,467.64,466.91,467.23,1924.0
2024-11-27 11:55:00,467.36,468.24,467.36,467.89,800.0,467.36,468.24,467.36,467.89,800.0
2024-11-27 12:00:00,468.13,468.86,467.87,468.74,3064.0,468.13,468.86,467.87,468.74,3064.0
2024-11-27 12:05:00,468.98,469.55,468.98,469.54,1523.0,468.98,469.55,468.98,469.54,1523.0
2024-11-27 12:10:00,469.63,470.24,469.58,470.16,4526.0,469.63,470.24,469.58,470.16,4526.0
2024-11-27 12:15:00,470.42,470.43,470.16,470.29,1065.0,470.42,470.43,470.16,470.29,1065.0
2024-11-27 12:20:00,470.13,470.16,469.31,469.31,3173.0,470.13,470.16,469.31,469.31,3173.0
2024-11-27 12:25:00,469.4,469.44,469.22,469.44,2294.0,469.4,469.44,469.22,469.44,2294.0
2024-11-27 12:30:00,469.3,469.32,468.83,468.84,1993.0,469.3,469.32,468.83,468.84,1993.0
2024-11-27 12:35:00,468.89,469.42,468.39,468.81,6113.0,468.89,469.42,468.39,468.81,6113.0
2024-11-27 12:40:00,468.86,469.78,468.86,469.1,2514.0,468.86,469.78,468.86,469.1,2514.0
2024-11-27 12:45:00,469.09,469.09,468.43,468.44,5214.0,469.09,469.09,468.43,468.44,5214.0
2024-11-27 12:50:00,468.5,468.8,468.43,468.54,1533.0,468.5,468.8,468.43,468.54,1533.0
2024-11-27 12:55:00,468.52,468.52,468.43,468.43,300.0,468.52,468.52,468.43,468.43,300.0
2024-11-27 13:00:00,468.61,468.61,468.08,468.08,1367.0,468.61,468.61,468.08,468.08,1367.0
2024-11-27 13:05:00,468.28,468.28,467.58,467.6,2043.0,468.28,468.28,467.58,467.6,2043.0
2024-11-27 13:10:00,467.9,467.9,467.32,467.9,1469.0,467.9,467.9,467.32,467.9,1469.0
2024-11-27 13:15:00,467.91,467.91,467.58,467.58,1081.0,467.91,467.91,467.58,467.58,1081.0
2024-11-27 13:20:00,467.59,467.73,467.28,467.28,520.0,467.59,467.73,467.28,467.28,520.0
2024-11-27 13:25:00,467.14,467.36,466.97,467.0,10881.0,467.14,467.36,466.97,467.0,10881.0
2024-11-27 13:30:00,467.0,467.45,466.98,467.0,4365.0,467.0,467.45,466.98,467.0,4365.0
2024-11-27 13:35:00,467.34,467.34,466.84,466.95,2525.0,467.34,467.34,466.84,466.95,2525.0
2024-11-27 13:40:00,466.82,467.09,466.41,466.71,1604.0,466.82,467.09,466.41,466.71,1604.0
2024-11-27 13:45:00,466.44,466.44,465.89,465.9,1500.0,466.44,466.44,465.89,465.9,1500.0
2024-11-27 13:50:00,465.84,465.99,465.4,465.4,2531.0,465.84,465.99,465.4,465.4,2531.0
2024-11-27 13:55:00,465.6,465.65,465.03,465.18,4098.0,465.6,465.65,465.03,465.18,4098.0
2024-11-27 14:00:00,465.2,465.44,465.04,465.04,2200.0,465.2,465.44,465.04,465.04,2200.0
2024-11-27 14:05:00,464.86,464.86,464.28,464.37,12521.0,464.86,464.86,464.28,464.37,12521.0
2024-11-27 14:10:00,464.36,464.62,464.29,464.53,5080.0,464.36,464.62,464.29,464.53,5080.0
2024-11-27 14:15:00,464.62,464.87,464.23,464.66,8005.0,464.62,464.87,464.23,464.66,8005.0
2024-11-27 14:20:00,464.68,464.85,464.46,464.85,1742.0,464.68,464.85,464.46,464.85,1742.0
2024-11-27 14:25:00,464.65,464.66,464.28,464.37,1348.0,464.65,464.66,464.28,464.37,1348.0
2024-11-27 14:30:00,464.31,464.6,464.29,464.45,4460.0,464.31,464.6,464.29,464.45,4460.0
2024-11-27 14:35:00,464.36,464.6,464.28,464.45,5725.0,464.36,464.6,464.28,464.45,5725.0
2024-11-27 14:40:00,464.5,464.64,464.24,464.43,7480.0,464.5,464.64,464.24,464.43,7480.0
2024-11-27 14:45:00,464.59,464.75,464.43,464.62,1407.0,464.59,464.75,464.43,464.62,1407.0
2024-11-27 14:50:00,464.48,464.56,464.32,464.39,2600.0,464.48,464.56,464.32,464.39,2600.0
2024-11-27 14:55:00,464.52,464.69,464.43,464.61,4895.0,464.52,464.69,464.43,464.61,4895.0
2024-11-27 15:00:00,464.61,465.43,464.35,465.43,5143.0,464.61,465.43,464.35,465.43,5143.0
2024-11-27 15:05:00,465.33,465.69,465.32,465.61,559.0,465.33,465.69,465.32,465.61,559.0
2024-11-27 15:10:00,465.37,465.37,464.83,464.83,3389.0,465.37,465.37,464.83,464.83,3389.0
2024-11-27 15:15:00,464.84,465.15,464.84,465.08,2889.0,464.84,465.15,464.84,465.08,2889.0
2024-11-27 15:20:00,465.09,465.64,464.97,465.3,3839.0,465.09,465.64,464.97,465.3,3839.0
2024-11-27 15:25:00,465.22,465.38,465.16,465.16,1238.0,465.22,465.38,465.16,465.16,1238.0
2024-11-27 15:30:00,465.13,465.93,464.94,465.93,3827.0,465.13,465.93,464.94,465.93,3827.0
2024-11-27 15:35:00,466.03,466.03,465.6,466.0,1462.0,466.03,466.03,465.6,466.0,1462.0
2024-11-27 15:40:00,466.02,466.21,465.74,465.81,2798.0,466.02,466.21,465.74,465.81,2798.0
2024-11-27 15:45:00,465.95,466.06,465.64,465.64,2677.0,465.95,466.06,465.64,465.64,2677.0
2024-11-27 15:50:00,465.87,466.28,465.69,465.71,21362.0,465.87,466.28,465.69,465.71,21362.0
2024-11-27 15:55:00,465.62,465.7,464.0,464.57,42974.0,465.62,465.7,464.0,464.57,42974.0
2024-11-29 09:30:00,464.01,466.33,463.51,463.53,19556.0,464.01,466.33,463.51,463.53,19556.0
2024-11-29 09:35:00,463.51,463.8,462.33,462.81,1943.0,463.51,463.8,462.33,462.81,1943.0
2024-11-29 09:40:00,462.82,464.98,462.67,464.89,1698.0,462.82,464.98,462.67,464.89,1698.0
2024-11-29 09:45:00,465.16,466.11,465.16,465.2,1425.0,465.16,466.11,465.16,465.2,1425.0
2024-11-29 09:50:00,465.05,465.37,464.62,465.28,7038.0,465.05,465.37,464.62,465.28,7038.0
2024-11-29 09:55:00,465.35,466.25,465.34,466.17,2550.0,465.35,466.25,465.34,466.17,2550.0
2024-11-29 10:00:00,466.57,467.93,465.85,467.24,12406.0,466.57,467.93,465.85,467.24,12406.0
2024-11-29 10:05:00,467.24,469.0,467.24,467.85,3401.0,467.24,469.0,467.24,467.85,3401.0
2024-11-29 10:10:00,467.59,469.03,467.06,468.39,7330.0,467.59,469.03,467.06,468.39,7330.0
2024-11-29 10:15:00,468.55,470.5,468.55,469.52,8853.0,468.55,470.5,468.55,469.52,8853.0
2024-11-29 10:20:00,469.36,469.48,468.93,469.48,6671.0,469.36,469.48,468.93,469.48,6671.0
2024-11-29 10:25:00,469.22,469.42,468.93,469.42,2662.0,469.22,469.42,468.93,469.42,2662.0
2024-11-29 10:30:00,469.27,469.71,468.99,469.1,1822.0,469.27,469.71,468.99,469.1,1822.0
2024-11-29 10:35:00,469.25,469.25,468.5,468.85,4069.0,469.25,469.25,468.5,468.85,4069.0
2024-11-29 10:40:00,469.02,469.02,468.5,468.76,1885.0,469.02,469.02,468.5,468.76,1885.0
2024-11-29 10:45:00,468.61,469.37,468.61,468.79,3082.0,468.61,469.37,468.61,468.79,3082.0
2024-11-29 10:50:00,468.77,469.91,468.58,469.39,5615.0,468.77,469.91,468.58,469.39,5615.0
2024-11-29 10:55:00,469.4,469.4,469.2,469.35,2465.0,469.4,469.4,469.2,469.35,2465.0
2024-11-29 11:00:00,469.41,470.29,469.41,469.97,4375.0,469.41,470.29,469.41,469.97,4375.0
2024-11-29 11:05:00,469.93,470.91,469.86,470.61,6680.0,469.93,470.91,469.86,470.61,6680.0
2024-11-29 11:10:00,470.68,470.93,470.23,470.38,4197.0,470.68,470.93,470.23,470.38,4197.0
2024-11-29 11:15:00,470.53,470.67,469.79,469.8,3375.0,470.53,470.67,469.79,469.8,3375.0
2024-11-29 11:20:00,469.77,470.41,469.77,470.4,2743.0,469.77,470.41,469.77,470.4,2743.0
2024-11-29 11:25:00,470.29,470.29,469.65,469.74,3924.0,470.29,470.29,469.65,469.74,3924.0
2024-11-29 11:30:00,469.48,469.63,468.96,469.17,2839.0,469.48,469.63,468.96,469.17,2839.0
2024-11-29 11:35:00,469.0,469.4,468.96,469.37,3595.0,469.0,469.4,468.96,469.37,3595.0
2024-11-29 11:40:00,469.21,469.5,469.01,469.35,1700.0,469.21,469.5,469.01,469.35,1700.0
2024-11-29 11:45:00,469.05,469.73,469.05,469.73,2342.0,469.05,469.73,469.05,469.73,2342.0
2024-11-29 11:50:00,469.59,469.84,469.44,469.59,2604.0,469.59,469.84,469.44,469.59,2604.0
2024-11-29 11:55:00,469.82,469.93,469.49,469.73,3075.0,469.82,469.93,469.49,469.73,3075.0
2024-11-29 12:00:00,469.73,470.21,469.34,469.39,2038.0,469.73,470.21,469.34,469.39,2038.0
2024-11-29 12:05:00,469.44,469.94,469.37,469.94,4182.0,469.44,469.94,469.37,469.94,4182.0
2024-11-29 12:10:00,469.64,469.88,469.6,469.79,2063.0,469.64,469.88,469.6,469.79,2063.0
2024-11-29 12:15:00,469.79,470.0,469.18,469.53,6161.0,469.79,470.0,469.18,469.53,6161.0
2024-11-29 12:20:00,469.66,470.03,469.41,469.41,5011.0,469.66,470.03,469.41,469.41,5011.0
2024-11-29 12:25:00,469.52,469.82,469.46,469.79,1988.0,469.52,469.82,469.46,469.79,1988.0
2024-11-29 12:30:00,469.81,469.9,469.71,469.85,2683.0,469.81,469.9,469.71,469.85,2683.0
2024-11-29 12:35:00,469.84,469.93,469.55,469.89,8968.0,469.84,469.93,469.55,469.89,8968.0
2024-11-29 12:40:00,469.7,469.85,469.5,469.5,5934.0,469.7,469.85,469.5,469.5,5934.0
2024-11-29 12:45:00,469.5,469.54,469.1,469.31,2872.0,469.5,469.54,469.1,469.31,2872.0
2024-11-29 12:50:00,469.48,469.49,468.8,468.93,19613.0,469.48,469.49,468.8,468.93,19613.0
2024-11-29 12:55:00,468.83,468.89,467.31,468.13,64442.0,468.83,468.89,467.31,468.13,64442.0
2024-12-02 09:30:00,467.48,467.48,466.47,466.48,10842.0,467.48,467.48,466.47,466.48,10842.0
2024-12-02 09:35:00,466.49,466.49,465.24,466.43,1700.0,466.49,466.49,465.24,466.43,1700.0
2024-12-02 09:40:00,466.29,468.19,466.07,466.79,5931.0,466.29,468.19,466.07,466.79,5931.0
2024-12-02 09:45:00,467.04,467.37,466.47,466.9,4857.0,467.04,467.37,466.47,466.9,4857.0
2024-12-02 09:50:00,466.9,467.36,466.9,467.19,1136.0,466.9,467.36,466.9,467.19,1136.0
2024-12-02 09:55:00,467.18,467.18,465.94,466.31,2882.0,467.18,467.18,465.94,466.31,2882.0
2024-12-02 10:00:00,466.39,466.39,465.72,465.74,5437.0,466.39,466.39,465.72,465.74,5437.0
2024-12-02 10:05:00,465.3,465.32,464.46,465.13,4873.0,465.3,465.32,464.46,465.13,4873.0
2024-12-02 10:10:00,465.15,467.19,465.15,466.71,9768.0,465.15,467.19,465.15,466.71,9768.0
2024-12-02 10:15:00,466.22,466.99,465.6,465.6,2659.0,466.22,466.99,465.6,465.6,2659.0
2024-12-02 10:20:00,465.23,465.23,464.5,465.02,2778.0,465.23,465.23,464.5,465.02,2778.0
2024-12-02 10:25:00,464.56,464.91,463.7,463.87,5517.0,464.56,464.91,463.7,463.87,5517.0
2024-12-02 10:30:00,463.48,463.9,463.05,463.08,3676.0,463.48,463.9,463.05,463.08,3676.0
2024-12-02 10:35:00,463.29,464.8,463.28,464.46,6514.0,463.29,464.8,463.28,464.46,6514.0
2024-12-02 10:40:00,464.55,464.88,464.07,464.2,6310.0,464.55,464.88,464.07,464.2,6310.0
2024-12-02 10:45:00,464.18,465.26,464.04,465.16,2413.0,464.18,465.26,464.04,465.16,2413.0
2024-12-02 10:50:00,464.93,464.93,464.68,464.84,750.0,464.93,464.93,464.68,464.84,750.0
2024-12-02 10:55:00,464.77,465.31,464.38,465.31,1810.0,464.77,465.31,464.38,465.31,1810.0
2024-12-02 11:00:00,465.04,466.54,465.04,466.54,1674.0,465.04,466.54,465.04,466.54,1674.0
2024-12-02 11:05:00,466.64,466.64,465.62,465.66,6823.0,466.64,466.64,465.62,465.66,6823.0
2024-12-02 11:10:00,466.0,466.0,464.53,465.56,3511.0,466.0,466.0,464.53,465.56,3511.0
2024-12-02 11:15:00,465.45,465.8,465.26,465.7,8090.0,465.45,465.8,465.26,465.7,8090.0
2024-12-02 11:20:00,465.72,466.02,465.27,465.6,4530.0,465.72,466.02,465.27,465.6,4530.0
2024-12-02 11:25:00,465.22,465.48,464.54,464.87,3236.0,465.22,465.48,464.54,464.87,3236.0
2024-12-02 11:30:00,465.09,465.2,464.73,465.2,2172.0,465.09,465.2,464.73,465.2,2172.0
2024-12-02 11:35:00,465.34,465.34,464.59,464.95,3044.0,465.34,465.34,464.59,464.95,3044.0
2024-12-02 11:40:00,464.95,465.32,464.61,465.01,2441.0,464.95,465.32,464.61,465.01,2441.0
2024-12-02 11:45:00,465.0,465.36,464.84,465.36,5656.0,465.0,465.36,464.84,465.36,5656.0
2024-12-02 11:50:00,465.37,465.47,465.33,465.43,1710.0,465.37,465.47,465.33,465.43,1710.0
2024-12-02 11:55:00,465.48,465.8,465.47,465.8,4123.0,465.48,465.8,465.47,465.8,4123.0
2024-12-02 12:00:00,465.71,466.76,465.7,466.76,1557.0,465.71,466.76,465.7,466.76,1557.0
2024-12-02 12:05:00,467.0,467.0,465.72,465.8,3536.0,467.0,467.0,465.72,465.8,3536.0
2024-12-02 12:10:00,465.8,466.07,465.61,466.07,2112.0,465.8,466.07,465.61,466.07,2112.0
2024-12-02 12:15:00,466.07,466.2,465.78,465.92,1418.0,466.07,466.2,465.78,465.92,1418.0
2024-12-02 12:20:00,465.99,466.46,465.98,466.46,1900.0,465.99,466.46,465.98,466.46,1900.0
2024-12-02 12:25:00,466.41,466.54,465.75,465.96,2475.0,466.41,466.54,465.75,465.96,2475.0
2024-12-02 12:30:00,466.01,466.11,466.01,466.01,400.0,466.01,466.11,466.01,466.01,400.0
2024-12-02 12:35:00,466.09,466.22,465.78,465.93,3928.0,466.09,466.22,465.78,465.93,3928.0
2024-12-02 12:40:00,466.06,466.31,465.67,465.67,1156.0,466.06,466.31,465.67,465.67,1156.0
2024-12-02 12:45:00,465.78,466.09,465.78,466.07,500.0,465.78,466.09,465.78,466.07,500.0
2024-12-02 12:50:00,465.86,466.17,465.75,466.17,2963.0,465.86,466.17,465.75,466.17,2963.0
2024-12-02 12:55:00,465.97,466.1,465.54,465.65,2364.0,465.97,466.1,465.54,465.65,2364.0
2024-12-02 13:00:00,465.65,465.83,465.59,465.6,1253.0,465.65,465.83,465.59,465.6,1253.0
2024-12-02 13:05:00,465.6,465.69,465.15,465.15,3057.0,465.6,465.69,465.15,465.15,3057.0
2024-12-02 13:10:00,465.34,465.34,465.11,465.33,1075.0,465.34,465.34,465.11,465.33,1075.0
2024-12-02 13:15:00,465.34,465.57,465.33,465.34,1555.0,465.34,465.57,465.33,465.34,1555.0
2024-12-02 13:20:00,465.35,466.35,465.35,465.99,3250.0,465.35,466.35,465.35,465.99,3250.0
2024-12-02 13:25:00,466.09,466.1,465.89,465.89,900.0,466.09,466.1,465.89,465.89,900.0
2024-12-02 13:30:00,466.1,467.03,465.88,467.03,3646.0,466.1,467.03,465.88,467.03,3646.0
2024-12-02 13:35:00,466.67,466.9,466.51,466.51,1170.0,466.67,466.9,466.51,466.51,1170.0
2024-12-02 13:40:00,466.48,467.13,466.48,466.49,537.0,466.48,467.13,466.48,466.49,537.0
2024-12-02 13:45:00,466.56,467.08,466.56,466.88,1736.0,466.56,467.08,466.56,466.88,1736.0
2024-12-02 13:50:00,467.0,467.0,466.69,466.83,1100.0,467.0,467.0,466.69,466.83,1100.0
2024-12-02 13:55:00,467.19,467.19,466.98,467.06,1199.0,467.19,467.19,466.98,467.06,1199.0
2024-12-02 14:00:00,467.11,467.24,467.01,467.07,1422.0,467.11,467.24,467.01,467.07,1422.0
2024-12-02 14:05:00,467.13,467.13,466.93,466.93,200.0,467.13,467.13,466.93,466.93,200.0
2024-12-02 14:10:00,466.66,466.92,466.38,466.42,1395.0,466.66,466.92,466.38,466.42,1395.0
2024-12-02 14:15:00,466.48,466.48,466.26,466.42,601.0,466.48,466.48,466.26,466.42,601.0
2024-12-02 14:20:00,466.36,466.36,466.07,466.08,400.0,466.36,466.36,466.07,466.08,400.0
2024-12-02 14:25:00,466.09,466.6,466.0,466.43,5192.0,466.09,466.6,466.0,466.43,5192.0
2024-12-02 14:30:00,466.43,466.52,465.78,466.52,1697.0,466.43,466.52,465.78,466.52,1697.0
2024-12-02 14:35:00,466.29,466.29,466.29,466.29,100.0,466.29,466.29,466.29,466.29,100.0
2024-12-02 14:40:00,466.25,466.79,466.24,466.76,3046.0,466.25,466.79,466.24,466.76,3046.0
2024-12-02 14:45:00,466.83,466.83,466.14,466.77,4039.0,466.83,466.83,466.14,466.77,4039.0
2024-12-02 14:50:00,466.21,466.52,466.13,466.52,504.0,466.21,466.52,466.13,466.52,504.0
2024-12-02 14:55:00,466.3,466.54,466.14,466.14,1159.0,466.3,466.54,466.14,466.14,1159.0
2024-12-02 15:00:00,466.15,466.68,465.94,466.61,1907.0,466.15,466.68,465.94,466.61,1907.0
2024-12-02 15:05:00,466.52,466.81,466.09,466.15,3902.0,466.52,466.81,466.09,466.15,3902.0
2024-12-02 15:10:00,466.43,466.53,466.43,466.53,700.0,466.43,466.53,466.43,466.53,700.0
2024-12-02 15:15:00,466.54,466.74,466.42,466.46,3707.0,466.54,466.74,466.42,466.46,3707.0
2024-12-02 15:20:00,466.61,466.61,466.21,466.21,2333.0,466.61,466.61,466.21,466.21,2333.0
2024-12-02 15:25:00,466.01,466.43,466.01,466.41,1901.0,466.01,466.43,466.01,466.41,1901.0
2024-12-02 15:30:00,466.41,466.67,466.41,466.62,1958.0,466.41,466.67,466.41,466.62,1958.0
2024-12-02 15:35:00,466.77,467.14,466.76,466.89,5004.0,466.77,467.14,466.76,466.89,5004.0
2024-12-02 15:40:00,466.89,466.92,466.63,466.89,4006.0,466.89,466.92,466.63,466.89,4006.0
2024-12-02 15:45:00,466.86,466.96,466.74,466.95,3924.0,466.86,466.96,466.74,466.95,3924.0
2024-12-02 15:50:00,467.0,467.31,466.73,466.8,12058.0,467.0,467.31,466.73,466.8,12058.0
2024-12-02 15:55:00,466.62,466.83,465.36,465.77,24660.0,466.62,466.83,465.36,465.77,24660.0
2024-12-03 09:30:00,462.86,468.51,462.86,465.4,13540.0,462.86,468.51,462.86,465.4,13540.0
2024-12-03 09:35:00,465.32,466.61,462.57,463.73,2046.0,465.32,466.61,462.57,463.73,2046.0
2024-12-03 09:40:00,464.16,464.8,463.7,464.32,5802.0,464.16,464.8,463.7,464.32,5802.0
2024-12-03 09:45:00,463.96,464.06,462.66,463.32,5417.0,463.96,464.06,462.66,463.32,5417.0
2024-12-03 09:50:00,462.98,464.84,462.98,464.52,9213.0,462.98,464.84,462.98,464.52,9213.0
2024-12-03 09:55:00,464.52,465.82,464.5,465.82,3614.0,464.52,465.82,464.5,465.82,3614.0
2024-12-03 10:00:00,465.91,466.25,463.55,463.56,22222.0,465.91,466.25,463.55,463.56,22222.0
2024-12-03 10:05:00,463.8,464.0,463.55,463.55,5886.0,463.8,464.0,463.55,463.55,5886.0
2024-12-03 10:10:00,463.77,463.8,462.87,463.18,14298.0,463.77,463.8,462.87,463.18,14298.0
2024-12-03 10:15:00,462.91,463.04,462.34,462.53,3669.0,462.91,463.04,462.34,462.53,3669.0
2024-12-03 10:20:00,462.33,462.4,461.68,462.35,5919.0,462.33,462.4,461.68,462.35,5919.0
2024-12-03 10:25:00,462.0,462.33,461.64,462.25,6376.0,462.0,462.33,461.64,462.25,6376.0
2024-12-03 10:30:00,462.49,462.49,461.6,461.78,3554.0,462.49,462.49,461.6,461.78,3554.0
2024-12-03 10:35:00,461.46,462.02,460.8,462.02,5453.0,461.46,462.02,460.8,462.02,5453.0
2024-12-03 10:40:00,462.15,462.2,461.83,462.0,2400.0,462.15,462.2,461.83,462.0,2400.0
2024-12-03 10:45:00,462.0,462.04,461.8,462.02,2369.0,462.0,462.04,461.8,462.02,2369.0
2024-12-03 10:50:00,462.03,462.45,461.63,462.34,6712.0,462.03,462.45,461.63,462.34,6712.0
2024-12-03 10:55:00,462.38,464.0,462.37,463.15,15734.0,462.38,464.0,462.37,463.15,15734.0
2024-12-03 11:00:00,463.46,463.49,462.63,462.86,3880.0,463.46,463.49,462.63,462.86,3880.0
2024-12-03 11:05:00,462.93,463.1,462.37,462.44,8093.0,462.93,463.1,462.37,462.44,8093.0
2024-12-03 11:10:00,462.51,462.75,462.37,462.37,2199.0,462.51,462.75,462.37,462.37,2199.0
2024-12-03 11:15:00,462.42,463.09,462.16,462.25,6384.0,462.42,463.09,462.16,462.25,6384.0
2024-12-03 11:20:00,462.42,463.25,462.25,463.06,2447.0,462.42,463.25,462.25,463.06,2447.0
2024-12-03 11:25:00,463.1,463.11,462.88,463.11,3355.0,463.1,463.11,462.88,463.11,3355.0
2024-12-03 11:30:00,463.13,463.23,462.86,463.0,4325.0,463.13,463.23,462.86,463.0,4325.0
2024-12-03 11:35:00,462.83,462.83,462.09,462.09,2421.0,462.83,462.83,462.09,462.09,2421.0
2024-12-03 11:40:00,462.12,462.82,461.86,461.99,7839.0,462.12,462.82,461.86,461.99,7839.0
2024-12-03 11:45:00,462.0,462.17,461.74,461.98,2850.0,462.0,462.17,461.74,461.98,2850.0
2024-12-03 11:50:00,461.82,461.9,461.66,461.77,1874.0,461.82,461.9,461.66,461.77,1874.0
2024-12-03 11:55:00,461.68,461.87,461.43,461.82,4287.0,461.68,461.87,461.43,461.82,4287.0
2024-12-03 12:00:00,462.0,462.08,461.91,462.07,800.0,462.0,462.08,461.91,462.07,800.0
2024-12-03 12:05:00,462.08,462.17,461.7,461.81,1756.0,462.08,462.17,461.7,461.81,1756.0
2024-12-03 12:10:00,461.67,461.74,460.96,460.96,2773.0,461.67,461.74,460.96,460.96,2773.0
2024-12-03 12:15:00,460.82,461.28,460.73,460.78,2549.0,460.82,461.28,460.73,460.78,2549.0
2024-12-03 12:20:00,461.03,461.26,460.58,460.92,6189.0,461.03,461.26,460.58,460.92,6189.0
2024-12-03 12:25:00,461.1,461.1,460.93,461.0,908.0,461.1,461.1,460.93,461.0,908.0
2024-12-03 12:30:00,460.92,461.09,460.83,461.02,5182.0,460.92,461.09,460.83,461.02,5182.0
2024-12-03 12:35:00,461.05,461.15,460.68,460.68,2653.0,461.05,461.15,460.68,460.68,2653.0
2024-12-03 12:40:00,460.64,460.76,459.83,459.94,5787.0,460.64,460.76,459.83,459.94,5787.0
2024-12-03 12:45:00,459.92,460.25,459.91,460.1,3298.0,459.92,460.25,459.91,460.1,3298.0
2024-12-03 12:50:00,459.94,460.2,459.85,459.89,6298.0,459.94,460.2,459.85,459.89,6298.0
2024-12-03 12:55:00,459.78,459.89,459.57,459.75,2632.0,459.78,459.89,459.57,459.75,2632.0
2024-12-03 13:00:00,459.91,460.07,459.66,459.9,3861.0,459.91,460.07,459.66,459.9,3861.0
2024-12-03 13:05:00,459.95,459.96,459.68,459.68,1400.0,459.95,459.96,459.68,459.68,1400.0
2024-12-03 13:10:00,459.68,459.68,459.68,459.68,0.0,459.68,459.68,459.68,459.68,0.0
2024-12-03 13:15:00,459.83,459.83,459.43,459.43,1413.0,459.83,459.83,459.43,459.43,1413.0
2024-12-03 13:20:00,459.42,459.48,459.22,459.32,1772.0,459.42,459.48,459.22,459.32,1772.0
2024-12-03 13:25:00,459.19,459.22,458.67,459.17,5766.0,459.19,459.22,458.67,459.17,5766.0
2024-12-03 13:30:00,459.01,459.33,458.95,459.11,2156.0,459.01,459.33,458.95,459.11,2156.0
2024-12-03 13:35:00,459.29,460.07,459.1,460.07,4767.0,459.29,460.07,459.1,460.07,4767.0
2024-12-03 13:40:00,460.02,460.1,459.54,459.62,2510.0,460.02,460.1,459.54,459.62,2510.0
2024-12-03 13:45:00,459.67,459.67,459.42,459.42,1300.0,459.67,459.67,459.42,459.42,1300.0
2024-12-03 13:50:00,459.44,459.45,459.31,459.44,3067.0,459.44,459.45,459.31,459.44,3067.0
2024-12-03 13:55:00,459.31,459.36,459.11,459.11,3550.0,459.31,459.36,459.11,459.11,3550.0
2024-12-03 14:00:00,459.12,460.38,459.0,460.29,6525.0,459.12,460.38,459.0,460.29,6525.0
2024-12-03 14:05:00,460.29,460.31,459.75,459.75,1449.0,460.29,460.31,459.75,459.75,1449.0
2024-12-03 14:10:00,459.66,459.75,459.58,459.71,2595.0,459.66,459.75,459.58,459.71,2595.0
2024-12-03 14:15:00,459.68,459.68,459.47,459.63,2036.0,459.68,459.68,459.47,459.63,2036.0
2024-12-03 14:20:00,459.54,459.91,459.5,459.91,4000.0,459.54,459.91,459.5,459.91,4000.0
2024-12-03 14:25:00,459.98,459.98,459.76,459.76,930.0,459.98,459.98,459.76,459.76,930.0
2024-12-03 14:30:00,459.73,459.98,459.65,459.77,2388.0,459.73,459.98,459.65,459.77,2388.0
2024-12-03 14:35:00,459.85,460.04,459.84,459.93,2700.0,459.85,460.04,459.84,459.93,2700.0
2024-12-03 14:40:00,460.07,460.08,459.84,459.84,714.0,460.07,460.08,459.84,459.84,714.0
2024-12-03 14:45:00,459.77,459.89,459.7,459.79,2303.0,459.77,459.89,459.7,459.79,2303.0
2024-12-03 14:50:00,459.89,460.0,459.74,459.83,4263.0,459.89,460.0,459.74,459.83,4263.0
2024-12-03 14:55:00,459.7,459.87,459.69,459.71,1553.0,459.7,459.87,459.69,459.71,1553.0
2024-12-03 15:00:00,459.7,459.82,459.6,459.79,1994.0,459.7,459.82,459.6,459.79,1994.0
2024-12-03 15:05:00,459.62,459.79,459.53,459.53,1308.0,459.62,459.79,459.53,459.53,1308.0
2024-12-03 15:10:00,459.26,459.26,458.55,458.56,2591.0,459.26,459.26,458.55,458.56,2591.0
2024-12-03 15:15:00,458.6,458.6,457.94,458.1,9030.0,458.6,458.6,457.94,458.1,9030.0
2024-12-03 15:20:00,458.1,458.24,457.91,458.17,2246.0,458.1,458.24,457.91,458.17,2246.0
2024-12-03 15:25:00,458.16,458.16,457.85,458.06,4367.0,458.16,458.16,457.85,458.06,4367.0
2024-12-03 15:30:00,457.88,458.02,457.31,457.35,9546.0,457.88,458.02,457.31,457.35,9546.0
2024-12-03 15:35:00,457.24,457.4,456.82,456.82,4034.0,457.24,457.4,456.82,456.82,4034.0
2024-12-03 15:40:00,456.96,456.99,455.58,455.58,128429.0,456.96,456.99,455.58,455.58,128429.0
2024-12-03 15:45:00,455.55,455.85,455.01,455.41,13629.0,455.55,455.85,455.01,455.41,13629.0
2024-12-03 15:50:00,455.19,456.53,455.18,456.53,17973.0,455.19,456.53,455.18,456.53,17973.0
2024-12-03 15:55:00,456.78,457.11,456.27,456.93,48392.0,456.78,457.11,456.27,456.93,48392.0
2024-12-04 09:30:00,454.72,455.0,450.0,454.29,19818.0,454.72,455.0,450.0,454.29,19818.0
2024-12-04 09:35:00,455.06,455.06,452.02,452.27,3379.0,455.06,455.06,452.02,452.27,3379.0
2024-12-04 09:40:00,452.25,452.59,451.88,452.01,4020.0,452.25,452.59,451.88,452.01,4020.0
2024-12-04 09:45:00,452.6,454.23,452.43,454.19,6432.0,452.6,454.23,452.43,454.19,6432.0
2024-12-04 09:50:00,454.41,455.27,454.01,454.12,5637.0,454.41,455.27,454.01,454.12,5637.0
2024-12-04 09:55:00,454.09,455.77,453.89,455.77,14845.0,454.09,455.77,453.89,455.77,14845.0
2024-12-04 10:00:00,455.81,456.25,455.3,456.25,7748.0,455.81,456.25,455.3,456.25,7748.0
2024-12-04 10:05:00,456.25,457.17,456.17,456.73,2193.0,456.25,457.17,456.17,456.73,2193.0
2024-12-04 10:10:00,456.12,456.12,454.75,455.09,2458.0,456.12,456.12,454.75,455.09,2458.0
2024-12-04 10:15:00,455.3,456.0,454.93,455.81,4030.0,455.3,456.0,454.93,455.81,4030.0
2024-12-04 10:20:00,455.65,456.04,453.62,454.38,5680.0,455.65,456.04,453.62,454.38,5680.0
2024-12-04 10:25:00,454.58,455.18,454.41,455.18,693.0,454.58,455.18,454.41,455.18,693.0
2024-12-04 10:30:00,455.05,455.94,455.05,455.81,3015.0,455.05,455.94,455.05,455.81,3015.0
2024-12-04 10:35:00,456.07,456.07,455.45,455.65,5384.0,456.07,456.07,455.45,455.65,5384.0
2024-12-04 10:40:00,455.72,455.72,454.85,454.99,3128.0,455.72,455.72,454.85,454.99,3128.0
2024-12-04 10:45:00,454.91,454.91,454.59,454.75,1339.0,454.91,454.91,454.59,454.75,1339.0
2024-12-04 10:50:00,454.6,455.18,454.47,454.73,4015.0,454.6,455.18,454.47,454.73,4015.0
2024-12-04 10:55:00,454.71,454.92,454.71,454.86,1400.0,454.71,454.92,454.71,454.86,1400.0
2024-12-04 11:00:00,455.16,455.28,455.16,455.23,792.0,455.16,455.28,455.16,455.23,792.0
2024-12-04 11:05:00,455.25,458.73,455.25,458.73,188665.0,455.25,458.73,455.25,458.73,188665.0
2024-12-04 11:10:00,458.94,460.44,458.93,459.68,15724.0,458.94,460.44,458.93,459.68,15724.0
2024-12-04 11:15:00,459.77,462.02,459.3,461.69,5382.0,459.77,462.02,459.3,461.69,5382.0
2024-12-04 11:20:00,461.55,461.55,460.74,461.31,3643.0,461.55,461.55,460.74,461.31,3643.0
2024-12-04 11:25:00,461.41,461.42,460.56,461.3,4493.0,461.41,461.42,460.56,461.3,4493.0
2024-12-04 11:30:00,461.38,461.48,460.1,461.37,2600.0,461.38,461.48,460.1,461.37,2600.0
2024-12-04 11:35:00,460.82,460.84,460.66,460.66,1074.0,460.82,460.84,460.66,460.66,1074.0
2024-12-04 11:40:00,460.64,461.76,460.14,460.89,3243.0,460.64,461.76,460.14,460.89,3243.0
2024-12-04 11:45:00,461.33,461.33,460.78,461.02,701.0,461.33,461.33,460.78,461.02,701.0
2024-12-04 11:50:00,460.74,461.0,460.66,460.74,1547.0,460.74,461.0,460.66,460.74,1547.0
2024-12-04 11:55:00,460.63,460.84,460.49,460.49,917.0,460.63,460.84,460.49,460.49,917.0
2024-12-04 12:00:00,460.39,461.49,460.39,461.22,2130.0,460.39,461.49,460.39,461.22,2130.0
2024-12-04 12:05:00,461.47,461.57,460.86,460.95,2195.0,461.47,461.57,460.86,460.95,2195.0
2024-12-04 12:10:00,460.81,460.81,460.4,460.46,1613.0,460.81,460.81,460.4,460.46,1613.0
2024-12-04 12:15:00,460.45,460.45,459.89,459.89,1456.0,460.45,460.45,459.89,459.89,1456.0
2024-12-04 12:20:00,459.87,459.91,459.5,459.56,1500.0,459.87,459.91,459.5,459.56,1500.0
2024-12-04 12:25:00,459.71,460.02,459.57,459.74,1761.0,459.71,460.02,459.57,459.74,1761.0
2024-12-04 12:30:00,459.84,460.02,459.41,459.8,5467.0,459.84,460.02,459.41,459.8,5467.0
2024-12-04 12:35:00,459.81,460.11,459.51,459.53,2200.0,459.81,460.11,459.51,459.53,2200.0
2024-12-04 12:40:00,459.53,459.65,459.21,459.55,14332.0,459.53,459.65,459.21,459.55,14332.0
2024-12-04 12:45:00,459.64,459.99,459.5,459.53,1361.0,459.64,459.99,459.5,459.53,1361.0
2024-12-04 12:50:00,459.61,459.61,459.61,459.61,100.0,459.61,459.61,459.61,459.61,100.0
2024-12-04 12:55:00,459.3,459.54,459.27,459.47,1004.0,459.3,459.54,459.27,459.47,1004.0
2024-12-04 13:00:00,459.58,459.58,459.23,459.27,1213.0,459.58,459.58,459.23,459.27,1213.0
2024-12-04 13:05:00,459.38,459.57,458.55,459.47,3581.0,459.38,459.57,458.55,459.47,3581.0
2024-12-04 13:10:00,459.26,459.88,459.2,459.69,26624.0,459.26,459.88,459.2,459.69,26624.0
2024-12-04 13:15:00,459.25,459.31,458.84,458.84,27100.0,459.25,459.31,458.84,458.84,27100.0
2024-12-04 13:20:00,458.82,458.82,458.25,458.33,1253.0,458.82,458.82,458.25,458.33,1253.0
2024-12-04 13:25:00,458.19,458.68,458.19,458.45,400.0,458.19,458.68,458.19,458.45,400.0
2024-12-04 13:30:00,458.18,459.06,458.04,458.83,4548.0,458.18,459.06,458.04,458.83,4548.0
2024-12-04 13:35:00,458.85,458.91,458.62,458.89,2144.0,458.85,458.91,458.62,458.89,2144.0
2024-12-04 13:40:00,458.71,459.39,458.51,458.98,5086.0,458.71,459.39,458.51,458.98,5086.0
2024-12-04 13:45:00,459.07,459.07,458.8,459.0,2163.0,459.07,459.07,458.8,459.0,2163.0
2024-12-04 13:50:00,459.03,459.03,458.79,459.0,4806.0,459.03,459.03,458.79,459.0,4806.0
2024-12-04 13:55:00,458.83,459.22,458.82,458.97,3992.0,458.83,459.22,458.82,458.97,3992.0
2024-12-04 14:00:00,458.81,459.54,458.76,459.24,6904.0,458.81,459.54,458.76,459.24,6904.0
2024-12-04 14:05:00,458.86,458.86,458.44,458.78,1200.0,458.86,458.86,458.44,458.78,1200.0
2024-12-04 14:10:00,458.71,458.95,458.7,458.94,1335.0,458.71,458.95,458.7,458.94,1335.0
2024-12-04 14:15:00,458.94,459.23,458.93,459.23,1181.0,458.94,459.23,458.93,459.23,1181.0
2024-12-04 14:20:00,459.43,459.44,458.93,458.95,2322.0,459.43,459.44,458.93,458.95,2322.0
2024-12-04 14:25:00,459.09,459.15,458.95,458.97,1300.0,459.09,459.15,458.95,458.97,1300.0
2024-12-04 14:30:00,458.92,459.59,458.91,459.58,6519.0,458.92,459.59,458.91,459.58,6519.0
2024-12-04 14:35:00,459.43,460.28,459.3,460.28,6755.0,459.43,460.28,459.3,460.28,6755.0
2024-12-04 14:40:00,460.24,460.27,459.92,459.92,549.0,460.24,460.27,459.92,459.92,549.0
2024-12-04 14:45:00,460.21,460.79,459.83,460.79,9446.0,460.21,460.79,459.83,460.79,9446.0
2024-12-04 14:50:00,460.73,461.55,460.53,461.0,6258.0,460.73,461.55,460.53,461.0,6258.0
2024-12-04 14:55:00,460.97,461.8,460.83,461.8,10912.0,460.97,461.8,460.83,461.8,10912.0
2024-12-04 15:00:00,461.41,461.79,461.39,461.68,4377.0,461.41,461.79,461.39,461.68,4377.0
2024-12-04 15:05:00,461.54,461.54,460.88,461.12,4443.0,461.54,461.54,460.88,461.12,4443.0
2024-12-04 15:10:00,461.32,461.51,461.28,461.42,4100.0,461.32,461.51,461.28,461.42,4100.0
2024-12-04 15:15:00,461.31,461.66,461.3,461.6,3376.0,461.31,461.66,461.3,461.6,3376.0
2024-12-04 15:20:00,461.58,461.94,461.58,461.73,3988.0,461.58,461.94,461.58,461.73,3988.0
2024-12-04 15:25:00,461.63,462.12,461.63,461.99,4112.0,461.63,462.12,461.63,461.99,4112.0
2024-12-04 15:30:00,462.13,462.35,461.87,462.21,3270.0,462.13,462.35,461.87,462.21,3270.0
2024-12-04 15:35:00,462.3,463.0,462.17,463.0,39238.0,462.3,463.0,462.17,463.0,39238.0
2024-12-04 15:40:00,462.99,463.25,462.18,462.66,7431.0,462.99,463.25,462.18,462.66,7431.0
2024-12-04 15:45:00,462.49,462.52,462.13,462.46,13342.0,462.49,462.52,462.13,462.46,13342.0
2024-12-04 15:50:00,462.6,463.34,462.55,463.21,11624.0,462.6,463.34,462.55,463.21,11624.0
2024-12-04 15:55:00,463.35,464.87,463.03,463.86,44485.0,463.35,464.87,463.03,463.86,44485.0
2024-12-05 09:30:00,461.35,463.73,461.35,463.27,15082.0,461.35,463.73,461.35,463.27,15082.0
2024-12-05 09:35:00,462.87,463.53,462.35,462.35,1340.0,462.87,463.53,462.35,462.35,1340.0
2024-12-05 09:40:00,461.79,463.67,461.79,463.11,4544.0,461.79,463.67,461.79,463.11,4544.0
2024-12-05 09:45:00,463.0,463.7,462.18,463.56,13561.0,463.0,463.7,462.18,463.56,13561.0
2024-12-05 09:50:00,463.56,464.53,463.55,464.53,9644.0,463.56,464.53,463.55,464.53,9644.0
2024-12-05 09:55:00,464.53,466.94,464.53,466.59,8639.0,464.53,466.94,464.53,466.59,8639.0
2024-12-05 10:00:00,466.6,467.06,464.07,464.07,4054.0,466.6,467.06,464.07,464.07,4054.0
2024-12-05 10:05:00,464.0,465.06,463.76,464.47,3170.0,464.0,465.06,463.76,464.47,3170.0
2024-12-05 10:10:00,464.47,464.92,463.67,464.9,5312.0,464.47,464.92,463.67,464.9,5312.0
2024-12-05 10:15:00,465.0,465.51,463.99,463.99,2695.0,465.0,465.51,463.99,463.99,2695.0
2024-12-05 10:20:00,464.0,464.53,463.99,464.28,2708.0,464.0,464.53,463.99,464.28,2708.0
2024-12-05 10:25:00,464.0,464.76,463.81,464.08,6054.0,464.0,464.76,463.81,464.08,6054.0
2024-12-05 10:30:00,464.08,464.19,463.37,464.02,25020.0,464.08,464.19,463.37,464.02,25020.0
2024-12-05 10:35:00,464.01,464.62,464.01,464.62,924.0,464.01,464.62,464.01,464.62,924.0
2024-12-05 10:40:00,464.32,464.35,463.02,463.98,6183.0,464.32,464.35,463.02,463.98,6183.0
2024-12-05 10:45:00,463.62,463.83,463.43,463.44,700.0,463.62,463.83,463.43,463.44,700.0
2024-12-05 10:50:00,463.72,464.23,462.98,463.44,2907.0,463.72,464.23,462.98,463.44,2907.0
2024-12-05 10:55:00,463.44,463.44,462.85,462.85,2368.0,463.44,463.44,462.85,462.85,2368.0
2024-12-05 11:00:00,462.85,463.64,462.74,462.86,3612.0,462.85,463.64,462.74,462.86,3612.0
2024-12-05 11:05:00,462.84,463.26,462.64,463.14,900.0,462.84,463.26,462.64,463.14,900.0
2024-12-05 11:10:00,463.22,463.22,461.86,462.07,14309.0,463.22,463.22,461.86,462.07,14309.0
2024-12-05 11:15:00,461.88,462.51,460.93,462.5,27244.0,461.88,462.51,460.93,462.5,27244.0
2024-12-05 11:20:00,462.24,463.0,460.16,460.89,5131.0,462.24,463.0,460.16,460.89,5131.0
2024-12-05 11:25:00,460.56,461.96,460.24,461.96,5196.0,460.56,461.96,460.24,461.96,5196.0
2024-12-05 11:30:00,461.46,462.12,461.11,461.79,12699.0,461.46,462.12,461.11,461.79,12699.0
2024-12-05 11:35:00,462.09,462.09,460.91,460.92,3209.0,462.09,462.09,460.91,460.92,3209.0
2024-12-05 11:40:00,460.9,460.9,460.34,460.64,3596.0,460.9,460.9,460.34,460.64,3596.0
2024-12-05 11:45:00,460.47,460.89,460.35,460.39,1139.0,460.47,460.89,460.35,460.39,1139.0
2024-12-05 11:50:00,460.67,461.16,460.53,460.6,3402.0,460.67,461.16,460.53,460.6,3402.0
2024-12-05 11:55:00,460.83,461.42,460.11,461.09,3573.0,460.83,461.42,460.11,461.09,3573.0
2024-12-05 12:00:00,461.18,461.18,460.73,460.73,1459.0,461.18,461.18,460.73,460.73,1459.0
2024-12-05 12:05:00,460.93,461.33,460.57,460.73,1409.0,460.93,461.33,460.57,460.73,1409.0
2024-12-05 12:10:00,460.73,461.05,459.81,459.99,14190.0,460.73,461.05,459.81,459.99,14190.0
2024-12-05 12:15:00,460.05,460.05,459.95,460.02,900.0,460.05,460.05,459.95,460.02,900.0
2024-12-05 12:20:00,459.95,460.05,459.17,459.51,16416.0,459.95,460.05,459.17,459.51,16416.0
2024-12-05 12:25:00,459.78,459.78,458.68,458.82,11488.0,459.78,459.78,458.68,458.82,11488.0
2024-12-05 12:30:00,458.82,459.01,458.37,458.81,8277.0,458.82,459.01,458.37,458.81,8277.0
2024-12-05 12:35:00,458.81,459.39,458.52,459.39,12462.0,458.81,459.39,458.52,459.39,12462.0
2024-12-05 12:40:00,459.35,460.21,459.28,459.94,3212.0,459.35,460.21,459.28,459.94,3212.0
2024-12-05 12:45:00,460.04,460.38,460.03,460.32,1448.0,460.04,460.38,460.03,460.32,1448.0
2024-12-05 12:50:00,460.32,460.32,460.12,460.12,320.0,460.32,460.32,460.12,460.12,320.0
2024-12-05 12:55:00,460.12,460.42,459.97,460.39,3603.0,460.12,460.42,459.97,460.39,3603.0
2024-12-05 13:00:00,460.36,460.36,460.36,460.36,100.0,460.36,460.36,460.36,460.36,100.0
2024-12-05 13:05:00,459.9,460.12,459.63,459.93,10807.0,459.9,460.12,459.63,459.93,10807.0
2024-12-05 13:10:00,459.93,460.13,459.7,460.1,5556.0,459.93,460.13,459.7,460.1,5556.0
2024-12-05 13:15:00,459.67,460.22,459.6,460.04,6365.0,459.67,460.22,459.6,460.04,6365.0
2024-12-05 13:20:00,460.04,460.23,459.8,459.92,10281.0,460.04,460.23,459.8,459.92,10281.0
2024-12-05 13:25:00,460.12,460.12,459.85,459.89,3861.0,460.12,460.12,459.85,459.89,3861.0
2024-12-05 13:30:00,459.92,460.16,459.88,459.89,1832.0,459.92,460.16,459.88,459.89,1832.0
2024-12-05 13:35:00,459.89,460.0,459.33,459.62,11950.0,459.89,460.0,459.33,459.62,11950.0
2024-12-05 13:40:00,459.97,460.0,459.36,459.43,1923.0,459.97,460.0,459.36,459.43,1923.0
2024-12-05 13:45:00,459.4,459.46,459.01,459.01,707.0,459.4,459.46,459.01,459.01,707.0
2024-12-05 13:50:00,459.06,459.06,458.85,458.91,500.0,459.06,459.06,458.85,458.91,500.0
2024-12-05 13:55:00,458.88,459.64,458.83,459.13,6633.0,458.88,459.64,458.83,459.13,6633.0
2024-12-05 14:00:00,459.09,459.1,458.35,458.58,7522.0,459.09,459.1,458.35,458.58,7522.0
2024-12-05 14:05:00,458.6,458.84,458.59,458.62,2795.0,458.6,458.84,458.59,458.62,2795.0
2024-12-05 14:10:00,458.52,458.63,458.17,458.63,5449.0,458.52,458.63,458.17,458.63,5449.0
2024-12-05 14:15:00,458.53,458.78,458.39,458.42,3733.0,458.53,458.78,458.39,458.42,3733.0
2024-12-05 14:20:00,458.23,458.78,457.97,458.6,4543.0,458.23,458.78,457.97,458.6,4543.0
2024-12-05 14:25:00,458.6,459.43,458.6,458.98,9318.0,458.6,459.43,458.6,458.98,9318.0
2024-12-05 14:30:00,458.98,459.46,458.98,459.35,3363.0,458.98,459.46,458.98,459.35,3363.0
2024-12-05 14:35:00,459.51,460.13,459.25,459.62,16998.0,459.51,460.13,459.25,459.62,16998.0
2024-12-05 14:40:00,459.61,460.06,459.56,460.0,6270.0,459.61,460.06,459.56,460.0,6270.0
2024-12-05 14:45:00,460.0,460.52,459.72,460.25,57199.0,460.0,460.52,459.72,460.25,57199.0
2024-12-05 14:50:00,460.15,460.43,459.46,459.57,11744.0,460.15,460.43,459.46,459.57,11744.0
2024-12-05 14:55:00,459.57,460.15,459.57,460.03,6077.0,459.57,460.15,459.57,460.03,6077.0
2024-12-05 15:00:00,459.89,460.02,458.93,458.93,5510.0,459.89,460.02,458.93,458.93,5510.0
2024-12-05 15:05:00,458.89,459.37,458.89,459.1,828.0,458.89,459.37,458.89,459.1,828.0
2024-12-05 15:10:00,459.09,459.36,458.74,458.97,675.0,459.09,459.36,458.74,458.97,675.0
2024-12-05 15:15:00,458.98,459.04,457.98,458.28,6260.0,458.98,459.04,457.98,458.28,6260.0
2024-12-05 15:20:00,458.35,458.65,458.2,458.21,3485.0,458.35,458.65,458.2,458.21,3485.0
2024-12-05 15:25:00,458.22,458.33,457.96,458.13,4377.0,458.22,458.33,457.96,458.13,4377.0
2024-12-05 15:30:00,458.14,458.44,457.98,458.28,2430.0,458.14,458.44,457.98,458.28,2430.0
2024-12-05 15:35:00,458.18,458.69,458.06,458.58,7852.0,458.18,458.69,458.06,458.58,7852.0
2024-12-05 15:40:00,458.52,459.08,458.52,458.74,9135.0,458.52,459.08,458.52,458.74,9135.0
2024-12-05 15:45:00,459.0,459.48,458.78,458.78,3513.0,459.0,459.48,458.78,458.78,3513.0
2024-12-05 15:50:00,459.21,459.51,458.69,458.93,27155.0,459.21,459.51,458.69,458.93,27155.0
2024-12-05 15:55:00,459.17,460.23,459.17,459.89,70554.0,459.17,460.23,459.17,459.89,70554.0
2024-12-06 09:30:00,458.06,459.1,458.06,458.21,238648.0,458.06,459.1,458.06,458.21,238648.0
2024-12-06 09:35:00,458.21,459.02,456.86,458.86,4706.0,458.21,459.02,456.86,458.86,4706.0
2024-12-06 09:40:00,458.84,459.41,457.7,457.74,1479.0,458.84,459.41,457.7,457.74,1479.0
2024-12-06 09:45:00,458.49,460.0,457.79,460.0,4202.0,458.49,460.0,457.79,460.0,4202.0
2024-12-06 09:50:00,460.03,460.5,459.89,460.39,3956.0,460.03,460.5,459.89,460.39,3956.0
2024-12-06 09:55:00,460.39,461.91,460.17,461.91,1785.0,460.39,461.91,460.17,461.91,1785.0
2024-12-06 10:00:00,462.13,463.79,461.88,463.57,4041.0,462.13,463.79,461.88,463.57,4041.0
2024-12-06 10:05:00,463.88,464.44,463.35,463.74,5213.0,463.88,464.44,463.35,463.74,5213.0
2024-12-06 10:10:00,463.79,465.49,463.58,464.4,4465.0,463.79,465.49,463.58,464.4,4465.0
2024-12-06 10:15:00,464.56,464.66,464.12,464.55,3264.0,464.56,464.66,464.12,464.55,3264.0
2024-12-06 10:20:00,464.54,464.54,463.89,464.31,1514.0,464.54,464.54,463.89,464.31,1514.0
2024-12-06 10:25:00,463.92,465.91,463.92,465.44,4054.0,463.92,465.91,463.92,465.44,4054.0
2024-12-06 10:30:00,465.49,465.49,462.61,463.05,6001.0,465.49,465.49,462.61,463.05,6001.0
2024-12-06 10:35:00,464.11,464.23,463.51,464.23,1739.0,464.11,464.23,463.51,464.23,1739.0
2024-12-06 10:40:00,464.23,464.24,463.73,464.19,3157.0,464.23,464.24,463.73,464.19,3157.0
2024-12-06 10:45:00,464.05,464.62,463.8,464.5,7721.0,464.05,464.62,463.8,464.5,7721.0
2024-12-06 10:50:00,464.26,464.6,463.82,464.06,4650.0,464.26,464.6,463.82,464.06,4650.0
2024-12-06 10:55:00,464.43,465.03,464.07,464.5,13584.0,464.43,465.03,464.07,464.5,13584.0
2024-12-06 11:00:00,464.15,464.55,463.13,463.13,2898.0,464.15,464.55,463.13,463.13,2898.0
2024-12-06 11:05:00,463.7,464.26,463.49,463.49,1802.0,463.7,464.26,463.49,463.49,1802.0
2024-12-06 11:10:00,463.76,463.76,463.6,463.61,500.0,463.76,463.76,463.6,463.61,500.0
2024-12-06 11:15:00,463.61,463.95,463.0,463.18,4215.0,463.61,463.95,463.0,463.18,4215.0
2024-12-06 11:20:00,462.79,463.22,461.91,462.68,3804.0,462.79,463.22,461.91,462.68,3804.0
2024-12-06 11:25:00,462.2,462.33,461.86,462.33,1811.0,462.2,462.33,461.86,462.33,1811.0
2024-12-06 11:30:00,462.01,462.56,461.7,462.16,2100.0,462.01,462.56,461.7,462.16,2100.0
2024-12-06 11:35:00,462.6,462.61,461.52,461.66,1989.0,462.6,462.61,461.52,461.66,1989.0
2024-12-06 11:40:00,461.81,461.81,461.34,461.67,1800.0,461.81,461.81,461.34,461.67,1800.0
2024-12-06 11:45:00,461.73,462.37,461.72,462.37,3871.0,461.73,462.37,461.72,462.37,3871.0
2024-12-06 11:50:00,462.34,463.0,462.33,462.72,3328.0,462.34,463.0,462.33,462.72,3328.0
2024-12-06 11:55:00,462.66,462.96,462.51,462.52,2201.0,462.66,462.96,462.51,462.52,2201.0
2024-12-06 12:00:00,462.58,462.58,461.62,461.62,2891.0,462.58,462.58,461.62,461.62,2891.0
2024-12-06 12:05:00,461.71,461.71,461.37,461.37,700.0,461.71,461.71,461.37,461.37,700.0
2024-12-06 12:10:00,461.37,461.55,461.24,461.34,1691.0,461.37,461.55,461.24,461.34,1691.0
2024-12-06 12:15:00,461.23,461.24,461.21,461.21,673.0,461.23,461.24,461.21,461.21,673.0
2024-12-06 12:20:00,461.48,461.75,461.21,461.46,1265.0,461.48,461.75,461.21,461.46,1265.0
2024-12-06 12:25:00,461.04,461.32,461.0,461.32,753.0,461.04,461.32,461.0,461.32,753.0
2024-12-06 12:30:00,460.91,461.16,460.57,460.57,546.0,460.91,461.16,460.57,460.57,546.0
2024-12-06 12:35:00,460.73,460.73,460.52,460.53,1800.0,460.73,460.73,460.52,460.53,1800.0
2024-12-06 12:40:00,460.58,460.91,460.53,460.91,660.0,460.58,460.91,460.53,460.91,660.0
2024-12-06 12:45:00,460.62,461.03,460.62,460.99,2438.0,460.62,461.03,460.62,460.99,2438.0
2024-12-06 12:50:00,461.03,461.4,461.03,461.4,876.0,461.03,461.4,461.03,461.4,876.0
2024-12-06 12:55:00,461.75,461.88,461.23,461.52,2932.0,461.75,461.88,461.23,461.52,2932.0
2024-12-06 13:00:00,461.34,461.34,461.13,461.18,900.0,461.34,461.34,461.13,461.18,900.0
2024-12-06 13:05:00,461.48,462.26,461.47,461.86,1158.0,461.48,462.26,461.47,461.86,1158.0
2024-12-06 13:10:00,462.6,463.01,462.54,462.65,3004.0,462.6,463.01,462.54,462.65,3004.0
2024-12-06 13:15:00,462.46,462.46,462.22,462.37,800.0,462.46,462.46,462.22,462.37,800.0
2024-12-06 13:20:00,462.24,462.41,462.02,462.41,1107.0,462.24,462.41,462.02,462.41,1107.0
2024-12-06 13:25:00,462.5,462.5,462.08,462.09,1866.0,462.5,462.5,462.08,462.09,1866.0
2024-12-06 13:30:00,462.09,462.1,462.09,462.09,300.0,462.09,462.1,462.09,462.09,300.0
2024-12-06 13:35:00,462.1,462.25,462.1,462.24,1206.0,462.1,462.25,462.1,462.24,1206.0
2024-12-06 13:40:00,462.2,462.39,462.16,462.35,610.0,462.2,462.39,462.16,462.35,610.0
2024-12-06 13:45:00,462.39,462.8,462.38,462.7,3317.0,462.39,462.8,462.38,462.7,3317.0
2024-12-06 13:50:00,462.42,462.59,462.11,462.59,2663.0,462.42,462.59,462.11,462.59,2663.0
2024-12-06 13:55:00,462.04,462.15,461.84,461.84,1011.0,462.04,462.15,461.84,461.84,1011.0
2024-12-06 14:00:00,461.69,461.69,461.05,461.1,1825.0,461.69,461.69,461.05,461.1,1825.0
2024-12-06 14:05:00,461.27,461.82,461.27,461.39,4110.0,461.27,461.82,461.27,461.39,4110.0
2024-12-06 14:10:00,461.36,461.51,461.31,461.31,1513.0,461.36,461.51,461.31,461.31,1513.0
2024-12-06 14:15:00,461.23,461.32,461.11,461.32,900.0,461.23,461.32,461.11,461.32,900.0
2024-12-06 14:20:00,461.48,462.14,461.48,462.14,2476.0,461.48,462.14,461.48,462.14,2476.0
2024-12-06 14:25:00,461.43,461.7,461.4,461.49,1690.0,461.43,461.7,461.4,461.49,1690.0
2024-12-06 14:30:00,461.49,461.56,461.01,461.01,1137.0,461.49,461.56,461.01,461.01,1137.0
2024-12-06 14:35:00,461.11,461.34,461.03,461.05,1382.0,461.11,461.34,461.03,461.05,1382.0
2024-12-06 14:40:00,461.0,461.05,460.58,460.59,3097.0,461.0,461.05,460.58,460.59,3097.0
2024-12-06 14:45:00,460.64,461.06,460.64,461.01,1553.0,460.64,461.06,460.64,461.01,1553.0
2024-12-06 14:50:00,460.83,461.5,460.83,460.99,2609.0,460.83,461.5,460.83,460.99,2609.0
2024-12-06 14:55:00,461.25,461.3,461.06,461.3,1211.0,461.25,461.3,461.06,461.3,1211.0
2024-12-06 15:00:00,461.31,461.31,460.98,460.98,524.0,461.31,461.31,460.98,460.98,524.0
2024-12-06 15:05:00,461.21,461.47,461.2,461.4,2825.0,461.21,461.47,461.2,461.4,2825.0
2024-12-06 15:10:00,461.71,462.13,461.56,461.86,3864.0,461.71,462.13,461.56,461.86,3864.0
2024-12-06 15:15:00,461.84,461.85,461.58,461.79,2433.0,461.84,461.85,461.58,461.79,2433.0
2024-12-06 15:20:00,461.83,461.83,461.13,461.14,2491.0,461.83,461.83,461.13,461.14,2491.0
2024-12-06 15:25:00,461.13,461.3,461.06,461.06,2028.0,461.13,461.3,461.06,461.06,2028.0
2024-12-06 15:30:00,461.28,461.37,461.28,461.35,1009.0,461.28,461.37,461.28,461.35,1009.0
2024-12-06 15:35:00,461.25,461.48,460.62,460.68,4010.0,461.25,461.48,460.62,460.68,4010.0
2024-12-06 15:40:00,460.87,461.07,460.54,460.81,15235.0,460.87,461.07,460.54,460.81,15235.0
2024-12-06 15:45:00,460.81,463.1,460.4,463.1,75547.0,460.81,463.1,460.4,463.1,75547.0
2024-12-06 15:50:00,462.41,462.71,461.93,462.08,11743.0,462.41,462.71,461.93,462.08,11743.0
2024-12-06 15:55:00,462.21,462.92,461.68,462.1,41097.0,462.21,462.92,461.68,462.1,41097.0
2024-12-09 09:30:00,467.98,473.52,467.0,472.32,41561.0,467.98,473.52,467.0,472.32,41561.0
2024-12-09 09:35:00,472.28,472.28,469.77,471.29,9770.0,472.28,472.28,469.77,471.29,9770.0
2024-12-09 09:40:00,471.75,472.09,469.74,470.24,8705.0,471.75,472.09,469.74,470.24,8705.0
2024-12-09 09:45:00,470.33,473.43,470.27,472.96,14898.0,470.33,473.43,470.27,472.96,14898.0
2024-12-09 09:50:00,473.04,474.36,472.75,474.36,12827.0,473.04,474.36,472.75,474.36,12827.0
2024-12-09 09:55:00,473.8,475.6,473.8,475.6,8575.0,473.8,475.6,473.8,475.6,8575.0
2024-12-09 10:00:00,475.36,475.71,474.4,474.55,5003.0,475.36,475.71,474.4,474.55,5003.0
2024-12-09 10:05:00,474.22,476.02,474.0,476.02,15046.0,474.22,476.02,474.0,476.02,15046.0
2024-12-09 10:10:00,475.06,475.58,474.24,474.28,5807.0,475.06,475.58,474.24,474.28,5807.0
2024-12-09 10:15:00,473.86,474.51,472.68,473.61,11027.0,473.86,474.51,472.68,473.61,11027.0
2024-12-09 10:20:00,472.97,473.0,472.13,472.66,8237.0,472.97,473.0,472.13,472.66,8237.0
2024-12-09 10:25:00,472.66,472.92,471.4,471.57,3228.0,472.66,472.92,471.4,471.57,3228.0
2024-12-09 10:30:00,472.25,472.54,471.93,472.41,11361.0,472.25,472.54,471.93,472.41,11361.0
2024-12-09 10:35:00,472.4,473.57,472.4,473.35,9358.0,472.4,473.57,472.4,473.35,9358.0
2024-12-09 10:40:00,473.35,473.59,471.61,471.61,5737.0,473.35,473.59,471.61,471.61,5737.0
2024-12-09 10:45:00,471.68,471.85,470.08,470.92,3028.0,471.68,471.85,470.08,470.92,3028.0
2024-12-09 10:50:00,470.25,470.85,469.9,470.18,5055.0,470.25,470.85,469.9,470.18,5055.0
2024-12-09 10:55:00,470.13,471.24,470.13,470.77,10699.0,470.13,471.24,470.13,470.77,10699.0
2024-12-09 11:00:00,470.8,471.84,470.8,471.0,5094.0,470.8,471.84,470.8,471.0,5094.0
2024-12-09 11:05:00,471.05,471.2,470.81,470.98,18099.0,471.05,471.2,470.81,470.98,18099.0
2024-12-09 11:10:00,470.88,471.28,470.65,470.99,8187.0,470.88,471.28,470.65,470.99,8187.0
2024-12-09 11:15:00,471.0,471.27,469.81,469.83,15759.0,471.0,471.27,469.81,469.83,15759.0
2024-12-09 11:20:00,469.0,470.26,468.99,469.84,5441.0,469.0,470.26,468.99,469.84,5441.0
2024-12-09 11:25:00,469.81,469.86,468.66,469.74,7790.0,469.81,469.86,468.66,469.74,7790.0
2024-12-09 11:30:00,470.05,470.7,469.76,470.29,1971.0,470.05,470.7,469.76,470.29,1971.0
2024-12-09 11:35:00,470.4,471.86,470.39,471.57,2416.0,470.4,471.86,470.39,471.57,2416.0
2024-12-09 11:40:00,471.46,471.46,471.39,471.39,400.0,471.46,471.46,471.39,471.39,400.0
2024-12-09 11:45:00,471.56,471.8,471.53,471.64,769.0,471.56,471.8,471.53,471.64,769.0
2024-12-09 11:50:00,471.64,471.8,469.76,469.78,3192.0,471.64,471.8,469.76,469.78,3192.0
2024-12-09 11:55:00,469.88,470.44,469.75,470.44,1352.0,469.88,470.44,469.75,470.44,1352.0
2024-12-09 12:00:00,470.25,470.59,469.88,470.53,5662.0,470.25,470.59,469.88,470.53,5662.0
2024-12-09 12:05:00,470.0,470.47,469.88,470.47,7576.0,470.0,470.47,469.88,470.47,7576.0
2024-12-09 12:10:00,470.48,470.48,470.12,470.12,200.0,470.48,470.48,470.12,470.12,200.0
2024-12-09 12:15:00,470.12,470.17,469.81,470.0,4057.0,470.12,470.17,469.81,470.0,4057.0
2024-12-09 12:20:00,469.92,470.4,469.83,470.19,9497.0,469.92,470.4,469.83,470.19,9497.0
2024-12-09 12:25:00,470.25,470.9,469.99,470.59,3953.0,470.25,470.9,469.99,470.59,3953.0
2024-12-09 12:30:00,470.86,470.97,470.65,470.97,1895.0,470.86,470.97,470.65,470.97,1895.0
2024-12-09 12:35:00,471.25,471.56,471.01,471.56,2883.0,471.25,471.56,471.01,471.56,2883.0
2024-12-09 12:40:00,471.61,473.05,471.33,472.29,18246.0,471.61,473.05,471.33,472.29,18246.0
2024-12-09 12:45:00,472.54,473.02,472.47,472.8,5141.0,472.54,473.02,472.47,472.8,5141.0
2024-12-09 12:50:00,472.64,472.96,472.28,472.28,2786.0,472.64,472.96,472.28,472.28,2786.0
2024-12-09 12:55:00,472.89,472.89,472.1,472.11,2637.0,472.89,472.89,472.1,472.11,2637.0
2024-12-09 13:00:00,472.22,472.49,471.65,472.0,2200.0,472.22,472.49,471.65,472.0,2200.0
2024-12-09 13:05:00,471.91,472.46,471.65,472.06,2413.0,471.91,472.46,471.65,472.06,2413.0
2024-12-09 13:10:00,472.28,472.76,472.28,472.76,1542.0,472.28,472.76,472.28,472.76,1542.0
2024-12-09 13:15:00,472.55,472.91,472.35,472.35,1472.0,472.55,472.91,472.35,472.35,1472.0
2024-12-09 13:20:00,472.59,473.43,472.38,473.43,2998.0,472.59,473.43,472.38,473.43,2998.0
2024-12-09 13:25:00,473.14,473.47,473.14,473.33,1374.0,473.14,473.47,473.14,473.33,1374.0
2024-12-09 13:30:00,473.33,474.26,473.33,474.21,8025.0,473.33,474.26,473.33,474.21,8025.0
2024-12-09 13:35:00,474.09,474.19,473.78,474.06,4378.0,474.09,474.19,473.78,474.06,4378.0
2024-12-09 13:40:00,474.27,474.27,473.99,474.21,1198.0,474.27,474.27,473.99,474.21,1198.0
2024-12-09 13:45:00,474.13,474.43,474.05,474.43,724.0,474.13,474.43,474.05,474.43,724.0
2024-12-09 13:50:00,474.37,474.78,474.18,474.68,2935.0,474.37,474.78,474.18,474.68,2935.0
2024-12-09 13:55:00,474.65,474.92,474.53,474.92,705.0,474.65,474.92,474.53,474.92,705.0
2024-12-09 14:00:00,474.48,474.61,474.26,474.4,1487.0,474.48,474.61,474.26,474.4,1487.0
2024-12-09 14:05:00,474.36,474.36,474.02,474.03,600.0,474.36,474.36,474.02,474.03,600.0
2024-12-09 14:10:00,474.01,474.01,473.19,473.64,7031.0,474.01,474.01,473.19,473.64,7031.0
2024-12-09 14:15:00,473.45,474.09,473.45,473.75,1720.0,473.45,474.09,473.45,473.75,1720.0
2024-12-09 14:20:00,473.95,474.28,473.68,473.92,3465.0,473.95,474.28,473.68,473.92,3465.0
2024-12-09 14:25:00,474.09,474.12,473.88,474.07,2977.0,474.09,474.12,473.88,474.07,2977.0
2024-12-09 14:30:00,474.08,474.21,473.82,474.09,2953.0,474.08,474.21,473.82,474.09,2953.0
2024-12-09 14:35:00,474.0,474.23,473.99,474.23,500.0,474.0,474.23,473.99,474.23,500.0
2024-12-09 14:40:00,474.37,474.43,473.99,474.0,2436.0,474.37,474.43,473.99,474.0,2436.0
2024-12-09 14:45:00,473.81,474.62,473.76,474.31,5941.0,473.81,474.62,473.76,474.31,5941.0
2024-12-09 14:50:00,474.29,474.7,474.28,474.5,2326.0,474.29,474.7,474.28,474.5,2326.0
2024-12-09 14:55:00,474.64,474.95,474.49,474.5,8757.0,474.64,474.95,474.49,474.5,8757.0
2024-12-09 15:00:00,474.42,474.56,473.55,473.58,2201.0,474.42,474.56,473.55,473.58,2201.0
2024-12-09 15:05:00,473.82,474.18,473.74,474.18,700.0,473.82,474.18,473.74,474.18,700.0
2024-12-09 15:10:00,474.18,474.5,473.8,474.0,4688.0,474.18,474.5,473.8,474.0,4688.0
2024-12-09 15:15:00,473.87,474.28,473.85,474.0,3610.0,473.87,474.28,473.85,474.0,3610.0
2024-12-09 15:20:00,473.88,474.0,473.68,473.86,4598.0,473.88,474.0,473.68,473.86,4598.0
2024-12-09 15:25:00,473.93,474.26,473.83,474.23,9681.0,473.93,474.26,473.83,474.23,9681.0
2024-12-09 15:30:00,474.23,474.54,474.0,474.0,1397.0,474.23,474.54,474.0,474.0,1397.0
2024-12-09 15:35:00,474.02,474.65,474.0,474.27,2962.0,474.02,474.65,474.0,474.27,2962.0
2024-12-09 15:40:00,474.27,474.73,474.22,474.47,2234.0,474.27,474.73,474.22,474.47,2234.0
2024-12-09 15:45:00,474.52,475.03,474.39,475.03,3548.0,474.52,475.03,474.39,475.03,3548.0
2024-12-09 15:50:00,474.91,474.94,473.76,474.04,7936.0,474.91,474.94,473.76,474.04,7936.0
2024-12-09 15:55:00,473.93,474.33,473.62,474.04,38394.0,473.93,474.33,473.62,474.04,38394.0
2024-12-10 09:30:00,473.3,476.46,473.3,473.68,18284.0,473.3,476.46,473.3,473.68,18284.0
2024-12-10 09:35:00,473.68,473.88,471.93,472.55,7533.0,473.68,473.88,471.93,472.55,7533.0
2024-12-10 09:40:00,472.17,472.17,470.56,470.97,3336.0,472.17,472.17,470.56,470.97,3336.0
2024-12-10 09:45:00,470.9,470.9,470.0,470.26,3983.0,470.9,470.9,470.0,470.26,3983.0
2024-12-10 09:50:00,470.04,470.88,469.88,470.78,12571.0,470.04,470.88,469.88,470.78,12571.0
2024-12-10 09:55:00,470.62,470.65,468.78,469.66,5624.0,470.62,470.65,468.78,469.66,5624.0
2024-12-10 10:00:00,468.93,468.93,466.79,466.8,5880.0,468.93,468.93,466.79,466.8,5880.0
2024-12-10 10:05:00,466.8,467.0,466.07,466.16,2785.0,466.8,467.0,466.07,466.16,2785.0
2024-12-10 10:10:00,465.52,466.51,465.43,466.51,991.0,465.52,466.51,465.43,466.51,991.0
2024-12-10 10:15:00,466.35,467.61,466.32,467.3,12510.0,466.35,467.61,466.32,467.3,12510.0
2024-12-10 10:20:00,467.39,467.86,467.04,467.86,5827.0,467.39,467.86,467.04,467.86,5827.0
2024-12-10 10:25:00,467.6,467.81,467.15,467.16,3000.0,467.6,467.81,467.15,467.16,3000.0
2024-12-10 10:30:00,467.37,469.01,467.37,468.7,3210.0,467.37,469.01,467.37,468.7,3210.0
2024-12-10 10:35:00,468.74,468.74,467.46,467.46,2300.0,468.74,468.74,467.46,467.46,2300.0
2024-12-10 10:40:00,467.41,468.37,467.18,468.22,3533.0,467.41,468.37,467.18,468.22,3533.0
2024-12-10 10:45:00,468.43,468.43,467.17,468.06,4127.0,468.43,468.43,467.17,468.06,4127.0
2024-12-10 10:50:00,468.07,468.07,466.71,467.24,7000.0,468.07,468.07,466.71,467.24,7000.0
2024-12-10 10:55:00,467.48,468.64,467.07,468.64,2603.0,467.48,468.64,467.07,468.64,2603.0
2024-12-10 11:00:00,468.88,469.11,468.51,468.99,2510.0,468.88,469.11,468.51,468.99,2510.0
2024-12-10 11:05:00,469.3,469.76,468.42,469.76,3548.0,469.3,469.76,468.42,469.76,3548.0
2024-12-10 11:10:00,469.45,469.51,468.93,469.5,715.0,469.45,469.51,468.93,469.5,715.0
2024-12-10 11:15:00,469.28,469.67,468.89,469.48,3652.0,469.28,469.67,468.89,469.48,3652.0
2024-12-10 11:20:00,469.39,469.78,469.35,469.6,5364.0,469.39,469.78,469.35,469.6,5364.0
2024-12-10 11:25:00,469.6,469.79,468.89,469.31,2386.0,469.6,469.79,468.89,469.31,2386.0
2024-12-10 11:30:00,469.31,469.54,469.0,469.0,1918.0,469.31,469.54,469.0,469.0,1918.0
2024-12-10 11:35:00,468.91,469.82,468.91,469.67,2238.0,468.91,469.82,468.91,469.67,2238.0
2024-12-10 11:40:00,469.55,469.55,468.0,468.0,21052.0,469.55,469.55,468.0,468.0,21052.0
2024-12-10 11:45:00,467.41,468.05,466.72,466.82,5178.0,467.41,468.05,466.72,466.82,5178.0
2024-12-10 11:50:00,467.04,467.29,466.63,466.63,3725.0,467.04,467.29,466.63,466.63,3725.0
2024-12-10 11:55:00,466.67,466.95,466.21,466.72,3362.0,466.67,466.95,466.21,466.72,3362.0
2024-12-10 12:00:00,466.65,467.07,466.28,466.28,500.0,466.65,467.07,466.28,466.28,500.0
2024-12-10 12:05:00,466.34,467.01,466.34,467.01,265.0,466.34,467.01,466.34,467.01,265.0
2024-12-10 12:10:00,466.33,466.92,465.12,465.49,5552.0,466.33,466.92,465.12,465.49,5552.0
2024-12-10 12:15:00,465.83,466.02,465.48,465.97,2881.0,465.83,466.02,465.48,465.97,2881.0
2024-12-10 12:20:00,465.62,466.86,465.6,466.71,2600.0,465.62,466.86,465.6,466.71,2600.0
2024-12-10 12:25:00,466.49,466.82,466.49,466.66,2231.0,466.49,466.82,466.49,466.66,2231.0
2024-12-10 12:30:00,466.5,467.35,466.41,467.35,2161.0,466.5,467.35,466.41,467.35,2161.0
2024-12-10 12:35:00,467.03,468.04,467.02,467.46,4062.0,467.03,468.04,467.02,467.46,4062.0
2024-12-10 12:40:00,467.48,467.58,467.36,467.58,391.0,467.48,467.58,467.36,467.58,391.0
2024-12-10 12:45:00,467.33,467.97,467.33,467.97,1000.0,467.33,467.97,467.33,467.97,1000.0
2024-12-10 12:50:00,467.97,468.17,467.3,467.31,1126.0,467.97,468.17,467.3,467.31,1126.0
2024-12-10 12:55:00,467.15,468.03,467.15,467.5,2900.0,467.15,468.03,467.15,467.5,2900.0
2024-12-10 13:00:00,467.35,467.5,466.76,467.1,2346.0,467.35,467.5,466.76,467.1,2346.0
2024-12-10 13:05:00,467.09,467.15,466.83,466.98,708.0,467.09,467.15,466.83,466.98,708.0
2024-12-10 13:10:00,467.18,467.89,467.16,467.89,2859.0,467.18,467.89,467.16,467.89,2859.0
2024-12-10 13:15:00,468.14,469.33,468.14,469.33,4500.0,468.14,469.33,468.14,469.33,4500.0
2024-12-10 13:20:00,469.32,469.58,469.04,469.58,600.0,469.32,469.58,469.04,469.58,600.0
2024-12-10 13:25:00,469.58,469.58,468.88,469.28,3100.0,469.58,469.58,468.88,469.28,3100.0
2024-12-10 13:30:00,469.1,469.1,469.02,469.02,573.0,469.1,469.1,469.02,469.02,573.0
2024-12-10 13:35:00,469.0,469.31,468.99,469.21,1628.0,469.0,469.31,468.99,469.21,1628.0
2024-12-10 13:40:00,469.27,469.57,469.27,469.35,400.0,469.27,469.57,469.27,469.35,400.0
2024-12-10 13:45:00,469.66,469.99,469.43,469.62,1473.0,469.66,469.99,469.43,469.62,1473.0
2024-12-10 13:50:00,469.62,469.9,469.33,469.77,3928.0,469.62,469.9,469.33,469.77,3928.0
2024-12-10 13:55:00,470.0,470.14,469.88,470.08,1412.0,470.0,470.14,469.88,470.08,1412.0
2024-12-10 14:00:00,470.01,470.19,469.81,470.0,1071.0,470.01,470.19,469.81,470.0,1071.0
2024-12-10 14:05:00,469.87,470.0,469.87,469.93,4210.0,469.87,470.0,469.87,469.93,4210.0
2024-12-10 14:10:00,470.0,470.0,469.6,469.7,2510.0,470.0,470.0,469.6,469.7,2510.0
2024-12-10 14:15:00,469.6,470.59,469.53,470.59,3515.0,469.6,470.59,469.53,470.59,3515.0
2024-12-10 14:20:00,470.38,470.38,470.22,470.22,962.0,470.38,470.38,470.22,470.22,962.0
2024-12-10 14:25:00,470.2,470.59,470.2,470.53,948.0,470.2,470.59,470.2,470.53,948.0
2024-12-10 14:30:00,470.41,470.6,469.78,469.93,11750.0,470.41,470.6,469.78,469.93,11750.0
2024-12-10 14:35:00,469.98,470.22,469.98,470.22,503.0,469.98,470.22,469.98,470.22,503.0
2024-12-10 14:40:00,470.63,471.0,470.56,470.85,1250.0,470.63,471.0,470.56,470.85,1250.0
2024-12-10 14:45:00,470.78,470.79,470.34,470.61,1468.0,470.78,470.79,470.34,470.61,1468.0
2024-12-10 14:50:00,470.7,471.26,470.52,471.06,2898.0,470.7,471.26,470.52,471.06,2898.0
2024-12-10 14:55:00,471.24,471.88,471.24,471.66,5721.0,471.24,471.88,471.24,471.66,5721.0
2024-12-10 15:00:00,471.57,471.99,471.17,471.99,8211.0,471.57,471.99,471.17,471.99,8211.0
2024-12-10 15:05:00,471.71,472.12,471.7,472.0,1836.0,471.71,472.12,471.7,472.0,1836.0
2024-12-10 15:10:00,472.09,472.21,471.72,471.79,3041.0,472.09,472.21,471.72,471.79,3041.0
2024-12-10 15:15:00,471.77,471.98,470.97,470.97,5426.0,471.77,471.98,470.97,470.97,5426.0
2024-12-10 15:20:00,470.77,471.06,470.74,470.77,2323.0,470.77,471.06,470.74,470.77,2323.0
2024-12-10 15:25:00,470.61,470.61,469.31,469.85,2300.0,470.61,470.61,469.31,469.85,2300.0
2024-12-10 15:30:00,469.66,470.45,469.6,470.45,5828.0,469.66,470.45,469.6,470.45,5828.0
2024-12-10 15:35:00,470.39,470.54,470.04,470.38,1494.0,470.39,470.54,470.04,470.38,1494.0
2024-12-10 15:40:00,470.2,470.76,470.2,470.53,3475.0,470.2,470.76,470.2,470.53,3475.0
2024-12-10 15:45:00,470.74,470.74,469.71,469.72,6415.0,470.74,470.74,469.71,469.72,6415.0
2024-12-10 15:50:00,469.05,469.28,468.29,468.71,9348.0,469.05,469.28,468.29,468.71,9348.0
2024-12-10 15:55:00,469.01,469.59,468.87,469.29,26933.0,469.01,469.59,468.87,469.29,26933.0
2024-12-11 09:30:00,472.31,472.31,468.67,469.51,15043.0,472.31,472.31,468.67,469.51,15043.0
2024-12-11 09:35:00,470.76,470.76,469.35,470.11,3006.0,470.76,470.76,469.35,470.11,3006.0
2024-12-11 09:40:00,470.11,472.33,469.51,471.44,5928.0,470.11,472.33,469.51,471.44,5928.0
2024-12-11 09:45:00,471.27,471.45,470.45,471.02,3500.0,471.27,471.45,470.45,471.02,3500.0
2024-12-11 09:50:00,470.35,470.36,468.42,468.42,4399.0,470.35,470.36,468.42,468.42,4399.0
2024-12-11 09:55:00,468.54,468.54,467.1,467.99,6160.0,468.54,468.54,467.1,467.99,6160.0
2024-12-11 10:00:00,467.8,467.8,466.29,466.3,1979.0,467.8,467.8,466.29,466.3,1979.0
2024-12-11 10:05:00,466.3,466.98,466.11,466.56,2166.0,466.3,466.98,466.11,466.56,2166.0
2024-12-11 10:10:00,466.74,467.44,466.73,466.81,3100.0,466.74,467.44,466.73,466.81,3100.0
2024-12-11 10:15:00,466.53,466.59,466.01,466.59,1750.0,466.53,466.59,466.01,466.59,1750.0
2024-12-11 10:20:00,466.13,467.17,465.83,466.53,4157.0,466.13,467.17,465.83,466.53,4157.0
2024-12-11 10:25:00,465.78,465.9,460.73,461.59,21366.0,465.78,465.9,460.73,461.59,21366.0
2024-12-11 10:30:00,461.51,462.27,461.0,461.34,5543.0,461.51,462.27,461.0,461.34,5543.0
2024-12-11 10:35:00,462.0,463.43,461.3,463.11,4126.0,462.0,463.43,461.3,463.11,4126.0
2024-12-11 10:40:00,462.68,463.0,461.73,461.73,2453.0,462.68,463.0,461.73,461.73,2453.0
2024-12-11 10:45:00,462.02,463.21,461.75,462.94,5390.0,462.02,463.21,461.75,462.94,5390.0
2024-12-11 10:50:00,462.29,462.42,461.8,462.11,1803.0,462.29,462.42,461.8,462.11,1803.0
2024-12-11 10:55:00,462.1,462.32,461.1,461.12,4861.0,462.1,462.32,461.1,461.12,4861.0
2024-12-11 11:00:00,461.67,462.4,461.54,461.9,10614.0,461.67,462.4,461.54,461.9,10614.0
2024-12-11 11:05:00,462.18,462.4,461.13,461.9,12856.0,462.18,462.4,461.13,461.9,12856.0
2024-12-11 11:10:00,462.2,462.65,461.83,462.5,5627.0,462.2,462.65,461.83,462.5,5627.0
2024-12-11 11:15:00,462.51,463.38,462.24,463.38,5168.0,462.51,463.38,462.24,463.38,5168.0
2024-12-11 11:20:00,463.5,463.51,462.68,462.68,2535.0,463.5,463.51,462.68,462.68,2535.0
2024-12-11 11:25:00,462.75,463.69,462.75,462.83,4564.0,462.75,463.69,462.75,462.83,4564.0
2024-12-11 11:30:00,462.97,463.38,462.33,463.38,3729.0,462.97,463.38,462.33,463.38,3729.0
2024-12-11 11:35:00,463.02,463.4,462.72,463.4,1700.0,463.02,463.4,462.72,463.4,1700.0
2024-12-11 11:40:00,463.38,464.31,463.04,463.94,10805.0,463.38,464.31,463.04,463.94,10805.0
2024-12-11 11:45:00,463.58,463.58,462.59,463.48,7339.0,463.58,463.58,462.59,463.48,7339.0
2024-12-11 11:50:00,463.63,463.77,463.32,463.33,1687.0,463.63,463.77,463.32,463.33,1687.0
2024-12-11 11:55:00,463.34,463.53,463.12,463.53,2996.0,463.34,463.53,463.12,463.53,2996.0
2024-12-11 12:00:00,463.75,463.76,463.68,463.68,810.0,463.75,463.76,463.68,463.68,810.0
2024-12-11 12:05:00,463.7,463.86,463.42,463.46,1192.0,463.7,463.86,463.42,463.46,1192.0
2024-12-11 12:10:00,463.12,463.56,463.1,463.44,13015.0,463.12,463.56,463.1,463.44,13015.0
2024-12-11 12:15:00,463.49,464.7,462.79,464.7,28376.0,463.49,464.7,462.79,464.7,28376.0
2024-12-11 12:20:00,464.82,465.92,464.8,465.92,1598.0,464.82,465.92,464.8,465.92,1598.0
2024-12-11 12:25:00,465.55,465.64,465.15,465.64,2478.0,465.55,465.64,465.15,465.64,2478.0
2024-12-11 12:30:00,465.26,465.83,465.11,465.83,2713.0,465.26,465.83,465.11,465.83,2713.0
2024-12-11 12:35:00,465.83,465.83,465.44,465.62,1362.0,465.83,465.83,465.44,465.62,1362.0
2024-12-11 12:40:00,465.81,465.95,465.5,465.5,3357.0,465.81,465.95,465.5,465.5,3357.0
2024-12-11 12:45:00,465.93,466.01,465.89,466.0,3489.0,465.93,466.01,465.89,466.0,3489.0
2024-12-11 12:50:00,465.69,466.28,465.69,466.26,2216.0,465.69,466.28,465.69,466.26,2216.0
2024-12-11 12:55:00,466.44,466.55,465.56,466.0,5675.0,466.44,466.55,465.56,466.0,5675.0
2024-12-11 13:00:00,465.53,468.41,465.53,467.31,26036.0,465.53,468.41,465.53,467.31,26036.0
2024-12-11 13:05:00,467.31,467.59,466.5,467.47,3580.0,467.31,467.59,466.5,467.47,3580.0
2024-12-11 13:10:00,467.56,467.68,467.06,467.3,5811.0,467.56,467.68,467.06,467.3,5811.0
2024-12-11 13:15:00,466.77,467.16,466.65,467.14,4902.0,466.77,467.16,466.65,467.14,4902.0
2024-12-11 13:20:00,467.14,467.14,466.65,466.68,2500.0,467.14,467.14,466.65,466.68,2500.0
2024-12-11 13:25:00,466.68,466.74,466.67,466.74,500.0,466.68,466.74,466.67,466.74,500.0
2024-12-11 13:30:00,467.05,467.13,466.37,466.68,1738.0,467.05,467.13,466.37,466.68,1738.0
2024-12-11 13:35:00,466.52,466.69,465.26,466.03,5467.0,466.52,466.69,465.26,466.03,5467.0
2024-12-11 13:40:00,466.08,466.08,465.51,465.56,600.0,466.08,466.08,465.51,465.56,600.0
2024-12-11 13:45:00,465.5,465.58,465.03,465.15,9531.0,465.5,465.58,465.03,465.15,9531.0
2024-12-11 13:50:00,465.17,465.17,463.35,464.06,4815.0,465.17,465.17,463.35,464.06,4815.0
2024-12-11 13:55:00,463.77,464.32,463.68,464.32,5061.0,463.77,464.32,463.68,464.32,5061.0
2024-12-11 14:00:00,464.48,465.27,464.01,464.74,4880.0,464.48,465.27,464.01,464.74,4880.0
2024-12-11 14:05:00,464.72,465.35,464.72,465.35,2242.0,464.72,465.35,464.72,465.35,2242.0
2024-12-11 14:10:00,465.55,465.96,465.5,465.65,3697.0,465.55,465.96,465.5,465.65,3697.0
2024-12-11 14:15:00,465.96,466.5,465.67,466.5,4777.0,465.96,466.5,465.67,466.5,4777.0
2024-12-11 14:20:00,466.84,467.14,466.47,466.7,2300.0,466.84,467.14,466.47,466.7,2300.0
2024-12-11 14:25:00,466.68,466.95,466.22,466.89,2862.0,466.68,466.95,466.22,466.89,2862.0
2024-12-11 14:30:00,466.98,467.61,466.98,467.6,2400.0,466.98,467.61,466.98,467.6,2400.0
2024-12-11 14:35:00,467.59,467.85,467.49,467.72,2451.0,467.59,467.85,467.49,467.72,2451.0
2024-12-11 14:40:00,467.51,467.94,467.45,467.46,1975.0,467.51,467.94,467.45,467.46,1975.0
2024-12-11 14:45:00,467.71,468.49,467.49,468.18,3306.0,467.71,468.49,467.49,468.18,3306.0
2024-12-11 14:50:00,468.07,469.04,467.93,468.88,34542.0,468.07,469.04,467.93,468.88,34542.0
2024-12-11 14:55:00,468.88,468.88,467.89,467.89,2959.0,468.88,468.88,467.89,467.89,2959.0
2024-12-11 15:00:00,467.67,468.22,467.67,467.92,850.0,467.67,468.22,467.67,467.92,850.0
2024-12-11 15:05:00,468.49,468.66,468.36,468.66,2639.0,468.49,468.66,468.36,468.66,2639.0
2024-12-11 15:10:00,468.88,469.0,468.65,468.81,3257.0,468.88,469.0,468.65,468.81,3257.0
2024-12-11 15:15:00,468.58,469.04,468.56,468.84,3604.0,468.58,469.04,468.56,468.84,3604.0
2024-12-11 15:20:00,469.04,469.33,468.89,468.93,2500.0,469.04,469.33,468.89,468.93,2500.0
2024-12-11 15:25:00,469.15,469.42,469.15,469.35,1210.0,469.15,469.42,469.15,469.35,1210.0
2024-12-11 15:30:00,469.55,469.55,468.86,469.31,5772.0,469.55,469.55,468.86,469.31,5772.0
2024-12-11 15:35:00,469.26,469.53,469.25,469.53,2160.0,469.26,469.53,469.25,469.53,2160.0
2024-12-11 15:40:00,469.47,469.47,468.91,469.05,3871.0,469.47,469.47,468.91,469.05,3871.0
2024-12-11 15:45:00,469.05,469.17,468.58,468.88,4918.0,469.05,469.17,468.58,468.88,4918.0
2024-12-11 15:50:00,468.89,470.08,468.76,469.09,13019.0,468.89,470.08,468.76,469.09,13019.0
2024-12-11 15:55:00,469.0,469.24,468.16,468.16,18977.0,469.0,469.24,468.16,468.16,18977.0
2024-12-12 09:30:00,466.62,468.9,464.33,468.39,11135.0,466.62,468.9,464.33,468.39,11135.0
2024-12-12 09:35:00,467.29,468.59,467.29,468.59,819.0,467.29,468.59,467.29,468.59,819.0
2024-12-12 09:40:00,468.59,470.25,467.6,468.21,6957.0,468.59,470.25,467.6,468.21,6957.0
2024-12-12 09:45:00,467.72,468.42,466.54,466.54,2266.0,467.72,468.42,466.54,466.54,2266.0
2024-12-12 09:50:00,466.54,467.02,466.0,466.26,3200.0,466.54,467.02,466.0,466.26,3200.0
2024-12-12 09:55:00,466.76,466.76,466.11,466.11,400.0,466.76,466.76,466.11,466.11,400.0
2024-12-12 10:00:00,466.74,466.89,463.69,464.41,4527.0,466.74,466.89,463.69,464.41,4527.0
2024-12-12 10:05:00,464.55,464.55,462.92,462.98,6655.0,464.55,464.55,462.92,462.98,6655.0
2024-12-12 10:10:00,462.9,463.28,461.29,462.38,3965.0,462.9,463.28,461.29,462.38,3965.0
2024-12-12 10:15:00,462.25,462.94,461.82,462.2,1854.0,462.25,462.94,461.82,462.2,1854.0
2024-12-12 10:20:00,461.93,462.38,461.8,462.0,2537.0,461.93,462.38,461.8,462.0,2537.0
2024-12-12 10:25:00,461.63,462.58,461.6,462.58,2594.0,461.63,462.58,461.6,462.58,2594.0
2024-12-12 10:30:00,462.06,462.29,461.5,462.28,2342.0,462.06,462.29,461.5,462.28,2342.0
2024-12-12 10:35:00,462.38,462.66,461.33,461.66,7644.0,462.38,462.66,461.33,461.66,7644.0
2024-12-12 10:40:00,461.39,461.74,461.02,461.48,2979.0,461.39,461.74,461.02,461.48,2979.0
2024-12-12 10:45:00,461.33,461.63,461.03,461.43,1329.0,461.33,461.63,461.03,461.43,1329.0
2024-12-12 10:50:00,461.37,461.68,461.22,461.68,1235.0,461.37,461.68,461.22,461.68,1235.0
2024-12-12 10:55:00,461.54,461.76,460.83,461.02,2808.0,461.54,461.76,460.83,461.02,2808.0
2024-12-12 11:00:00,461.19,461.49,460.85,461.35,2400.0,461.19,461.49,460.85,461.35,2400.0
2024-12-12 11:05:00,461.58,461.63,461.36,461.36,889.0,461.58,461.63,461.36,461.36,889.0
2024-12-12 11:10:00,461.36,461.64,460.44,460.51,6087.0,461.36,461.64,460.44,460.51,6087.0
2024-12-12 11:15:00,460.42,460.94,460.25,460.57,9798.0,460.42,460.94,460.25,460.57,9798.0
2024-12-12 11:20:00,460.72,461.31,460.28,461.22,2463.0,460.72,461.31,460.28,461.22,2463.0
2024-12-12 11:25:00,461.14,461.3,460.48,460.48,3253.0,461.14,461.3,460.48,460.48,3253.0
2024-12-12 11:30:00,460.65,461.05,460.22,460.26,6366.0,460.65,461.05,460.22,460.26,6366.0
2024-12-12 11:35:00,460.13,461.19,460.05,460.99,17997.0,460.13,461.19,460.05,460.99,17997.0
2024-12-12 11:40:00,460.82,462.96,460.81,462.71,14070.0,460.82,462.96,460.81,462.71,14070.0
2024-12-12 11:45:00,462.99,462.99,462.52,462.64,2108.0,462.99,462.99,462.52,462.64,2108.0
2024-12-12 11:50:00,462.33,462.33,461.93,462.26,1400.0,462.33,462.33,461.93,462.26,1400.0
2024-12-12 11:55:00,462.27,462.47,462.1,462.23,2621.0,462.27,462.47,462.1,462.23,2621.0
2024-12-12 12:00:00,462.46,462.65,462.14,462.31,2460.0,462.46,462.65,462.14,462.31,2460.0
2024-12-12 12:05:00,462.54,463.04,462.54,462.96,827.0,462.54,463.04,462.54,462.96,827.0
2024-12-12 12:10:00,462.92,463.54,462.92,463.19,979.0,462.92,463.54,462.92,463.19,979.0
2024-12-12 12:15:00,463.34,464.21,463.33,464.21,1610.0,463.34,464.21,463.33,464.21,1610.0
2024-12-12 12:20:00,464.44,464.86,463.97,464.0,1770.0,464.44,464.86,463.97,464.0,1770.0
2024-12-12 12:25:00,464.05,465.0,463.92,464.91,10156.0,464.05,465.0,463.92,464.91,10156.0
2024-12-12 12:30:00,464.83,465.75,464.56,465.75,7527.0,464.83,465.75,464.56,465.75,7527.0
2024-12-12 12:35:00,466.0,466.01,464.85,465.0,1523.0,466.0,466.01,464.85,465.0,1523.0
2024-12-12 12:40:00,465.02,465.02,464.31,465.0,4449.0,465.02,465.02,464.31,465.0,4449.0
2024-12-12 12:45:00,465.2,465.25,464.46,464.47,894.0,465.2,465.25,464.46,464.47,894.0
2024-12-12 12:50:00,464.94,465.39,464.71,465.29,1347.0,464.94,465.39,464.71,465.29,1347.0
2024-12-12 12:55:00,465.4,465.4,465.17,465.17,600.0,465.4,465.4,465.17,465.17,600.0
2024-12-12 13:00:00,465.39,465.43,465.22,465.43,400.0,465.39,465.43,465.22,465.43,400.0
2024-12-12 13:05:00,465.21,465.21,464.76,464.76,2154.0,465.21,465.21,464.76,464.76,2154.0
2024-12-12 13:10:00,464.86,464.86,464.82,464.84,588.0,464.86,464.86,464.82,464.84,588.0
2024-12-12 13:15:00,464.96,465.14,464.8,465.0,2400.0,464.96,465.14,464.8,465.0,2400.0
2024-12-12 13:20:00,465.0,465.4,464.8,465.4,2137.0,465.0,465.4,464.8,465.4,2137.0
2024-12-12 13:25:00,465.54,466.0,465.43,465.87,1661.0,465.54,466.0,465.43,465.87,1661.0
2024-12-12 13:30:00,465.64,466.1,465.4,465.4,1934.0,465.64,466.1,465.4,465.4,1934.0
2024-12-12 13:35:00,465.69,465.69,464.98,465.62,4620.0,465.69,465.69,464.98,465.62,4620.0
2024-12-12 13:40:00,465.52,465.98,465.05,465.51,2583.0,465.52,465.98,465.05,465.51,2583.0
2024-12-12 13:45:00,465.06,465.67,465.06,465.07,2050.0,465.06,465.67,465.06,465.07,2050.0
2024-12-12 13:50:00,465.64,465.64,464.94,465.64,1027.0,465.64,465.64,464.94,465.64,1027.0
2024-12-12 13:55:00,465.23,465.32,464.93,465.06,2440.0,465.23,465.32,464.93,465.06,2440.0
2024-12-12 14:00:00,465.0,465.15,464.34,464.86,8356.0,465.0,465.15,464.34,464.86,8356.0
2024-12-12 14:05:00,464.88,465.32,464.8,465.32,5551.0,464.88,465.32,464.8,465.32,5551.0
2024-12-12 14:10:00,465.37,466.58,465.37,466.06,2695.0,465.37,466.58,465.37,466.06,2695.0
2024-12-12 14:15:00,466.06,466.58,465.52,466.01,7800.0,466.06,466.58,465.52,466.01,7800.0
2024-12-12 14:20:00,466.01,466.3,465.55,466.3,3965.0,466.01,466.3,465.55,466.3,3965.0
2024-12-12 14:25:00,466.05,466.18,465.59,465.93,3861.0,466.05,466.18,465.59,465.93,3861.0
2024-12-12 14:30:00,465.92,465.99,465.78,465.96,1914.0,465.92,465.99,465.78,465.96,1914.0
2024-12-12 14:35:00,465.99,466.11,465.96,466.05,2904.0,465.99,466.11,465.96,466.05,2904.0
2024-12-12 14:40:00,466.21,466.5,465.79,466.36,2823.0,466.21,466.5,465.79,466.36,2823.0
2024-12-12 14:45:00,466.43,466.43,465.52,465.63,4855.0,466.43,466.43,465.52,465.63,4855.0
2024-12-12 14:50:00,465.72,465.81,465.36,465.81,6865.0,465.72,465.81,465.36,465.81,6865.0
2024-12-12 14:55:00,465.96,466.29,465.56,465.83,5192.0,465.96,466.29,465.56,465.83,5192.0
2024-12-12 15:00:00,465.83,466.31,465.83,466.17,2400.0,465.83,466.31,465.83,466.17,2400.0
2024-12-12 15:05:00,466.13,466.28,465.82,465.95,4454.0,466.13,466.28,465.82,465.95,4454.0
2024-12-12 15:10:00,466.18,466.39,466.17,466.17,2405.0,466.18,466.39,466.17,466.17,2405.0
2024-12-12 15:15:00,466.39,466.6,465.65,466.07,7265.0,466.39,466.6,465.65,466.07,7265.0
2024-12-12 15:20:00,465.84,466.06,465.52,465.72,4795.0,465.84,466.06,465.52,465.72,4795.0
2024-12-12 15:25:00,465.35,465.56,464.8,465.39,7074.0,465.35,465.56,464.8,465.39,7074.0
2024-12-12 15:30:00,465.39,465.73,465.13,465.42,4615.0,465.39,465.73,465.13,465.42,4615.0
2024-12-12 15:35:00,465.42,465.54,463.95,464.16,11240.0,465.42,465.54,463.95,464.16,11240.0
2024-12-12 15:40:00,464.16,464.98,464.0,464.34,4843.0,464.16,464.98,464.0,464.34,4843.0
2024-12-12 15:45:00,464.18,464.77,464.0,464.34,3578.0,464.18,464.77,464.0,464.34,3578.0
2024-12-12 15:50:00,464.0,464.87,463.61,464.25,15984.0,464.0,464.87,463.61,464.25,15984.0
2024-12-12 15:55:00,464.01,464.6,463.82,464.12,42039.0,464.01,464.6,463.82,464.12,42039.0
2024-12-13 09:30:00,462.05,462.33,461.62,461.93,10882.0,462.05,462.33,461.62,461.93,10882.0
2024-12-13 09:35:00,462.0,463.85,461.35,462.2,8740.0,462.0,463.85,461.35,462.2,8740.0
2024-12-13 09:40:00,460.6,463.17,460.6,462.84,3016.0,460.6,463.17,460.6,462.84,3016.0
2024-12-13 09:45:00,462.53,463.71,462.43,462.95,2238.0,462.53,463.71,462.43,462.95,2238.0
2024-12-13 09:50:00,463.19,463.21,461.73,461.74,5426.0,463.19,463.21,461.73,461.74,5426.0
2024-12-13 09:55:00,461.44,463.37,461.44,462.68,6142.0,461.44,463.37,461.44,462.68,6142.0
2024-12-13 10:00:00,462.68,462.68,461.04,461.13,8423.0,462.68,462.68,461.04,461.13,8423.0
2024-12-13 10:05:00,461.21,462.57,460.82,462.12,3500.0,461.21,462.57,460.82,462.12,3500.0
2024-12-13 10:10:00,461.69,462.6,460.89,460.89,5830.0,461.69,462.6,460.89,460.89,5830.0
2024-12-13 10:15:00,461.3,461.55,460.0,460.16,6655.0,461.3,461.55,460.0,460.16,6655.0
2024-12-13 10:20:00,460.16,460.37,459.79,459.96,3689.0,460.16,460.37,459.79,459.96,3689.0
2024-12-13 10:25:00,460.0,461.2,459.92,461.17,8333.0,460.0,461.2,459.92,461.17,8333.0
2024-12-13 10:30:00,461.34,461.42,460.58,460.58,2287.0,461.34,461.42,460.58,460.58,2287.0
2024-12-13 10:35:00,460.6,460.94,460.25,460.26,11078.0,460.6,460.94,460.25,460.26,11078.0
2024-12-13 10:40:00,460.67,462.04,460.22,462.0,7611.0,460.67,462.04,460.22,462.0,7611.0
2024-12-13 10:45:00,462.75,463.22,462.1,462.11,7193.0,462.75,463.22,462.1,462.11,7193.0
2024-12-13 10:50:00,462.1,462.1,461.06,461.55,2561.0,462.1,462.1,461.06,461.55,2561.0
2024-12-13 10:55:00,461.9,462.2,461.13,461.86,15163.0,461.9,462.2,461.13,461.86,15163.0
2024-12-13 11:00:00,461.45,462.61,461.18,461.94,7455.0,461.45,462.61,461.18,461.94,7455.0
2024-12-13 11:05:00,462.33,462.55,461.66,461.86,3299.0,462.33,462.55,461.66,461.86,3299.0
2024-12-13 11:10:00,462.37,463.24,462.26,462.7,2234.0,462.37,463.24,462.26,462.7,2234.0
2024-12-13 11:15:00,462.63,462.83,462.58,462.83,973.0,462.63,462.83,462.58,462.83,973.0
2024-12-13 11:20:00,462.59,463.12,461.98,462.96,11599.0,462.59,463.12,461.98,462.96,11599.0
2024-12-13 11:25:00,463.22,463.23,462.65,462.66,4548.0,463.22,463.23,462.65,462.66,4548.0
2024-12-13 11:30:00,462.67,462.67,462.27,462.31,800.0,462.67,462.67,462.27,462.31,800.0
2024-12-13 11:35:00,462.31,462.66,461.84,461.89,9104.0,462.31,462.66,461.84,461.89,9104.0
2024-12-13 11:40:00,462.27,463.39,461.84,463.26,4610.0,462.27,463.39,461.84,463.26,4610.0
2024-12-13 11:45:00,463.36,463.41,463.01,463.23,1556.0,463.36,463.41,463.01,463.23,1556.0
2024-12-13 11:50:00,463.25,463.42,462.94,463.03,2237.0,463.25,463.42,462.94,463.03,2237.0
2024-12-13 11:55:00,463.32,463.46,463.23,463.31,1216.0,463.32,463.46,463.23,463.31,1216.0
2024-12-13 12:00:00,463.31,463.62,463.3,463.51,700.0,463.31,463.62,463.3,463.51,700.0
2024-12-13 12:05:00,463.47,463.73,463.19,463.2,3225.0,463.47,463.73,463.19,463.2,3225.0
2024-12-13 12:10:00,463.31,463.37,462.86,463.35,2852.0,463.31,463.37,462.86,463.35,2852.0
2024-12-13 12:15:00,463.41,463.7,463.41,463.64,1389.0,463.41,463.7,463.41,463.64,1389.0
2024-12-13 12:20:00,463.5,463.89,463.28,463.54,5856.0,463.5,463.89,463.28,463.54,5856.0
2024-12-13 12:25:00,463.5,463.54,463.23,463.54,1709.0,463.5,463.54,463.23,463.54,1709.0
2024-12-13 12:30:00,463.66,464.03,463.29,463.61,432.0,463.66,464.03,463.29,463.61,432.0
2024-12-13 12:35:00,463.58,463.98,463.4,463.85,4598.0,463.58,463.98,463.4,463.85,4598.0
2024-12-13 12:40:00,463.85,464.34,463.51,464.0,4518.0,463.85,464.34,463.51,464.0,4518.0
2024-12-13 12:45:00,463.96,464.31,463.5,464.27,1584.0,463.96,464.31,463.5,464.27,1584.0
2024-12-13 12:50:00,464.28,464.47,463.88,464.23,1880.0,464.28,464.47,463.88,464.23,1880.0
2024-12-13 12:55:00,464.42,464.57,464.31,464.4,3696.0,464.42,464.57,464.31,464.4,3696.0
2024-12-13 13:00:00,464.53,464.78,464.36,464.78,1351.0,464.53,464.78,464.36,464.78,1351.0
2024-12-13 13:05:00,464.82,464.82,464.65,464.75,728.0,464.82,464.82,464.65,464.75,728.0
2024-12-13 13:10:00,464.93,464.97,464.92,464.97,300.0,464.93,464.97,464.92,464.97,300.0
2024-12-13 13:15:00,464.97,465.16,464.79,465.1,1889.0,464.97,465.16,464.79,465.1,1889.0
2024-12-13 13:20:00,464.79,464.99,464.72,464.91,2584.0,464.79,464.99,464.72,464.91,2584.0
2024-12-13 13:25:00,464.89,465.42,464.83,465.26,5353.0,464.89,465.42,464.83,465.26,5353.0
2024-12-13 13:30:00,465.37,465.51,465.36,465.4,1280.0,465.37,465.51,465.36,465.4,1280.0
2024-12-13 13:35:00,465.4,465.84,465.34,465.84,1117.0,465.4,465.84,465.34,465.84,1117.0
2024-12-13 13:40:00,465.68,465.75,465.39,465.42,1600.0,465.68,465.75,465.39,465.42,1600.0
2024-12-13 13:45:00,465.25,465.4,465.08,465.35,1470.0,465.25,465.4,465.08,465.35,1470.0
2024-12-13 13:50:00,465.6,465.6,465.35,465.48,4546.0,465.6,465.6,465.35,465.48,4546.0
2024-12-13 13:55:00,465.6,465.77,465.47,465.56,6563.0,465.6,465.77,465.47,465.56,6563.0
2024-12-13 14:00:00,465.45,466.07,465.43,466.06,2697.0,465.45,466.07,465.43,466.06,2697.0
2024-12-13 14:05:00,466.0,466.18,465.8,465.93,1825.0,466.0,466.18,465.8,465.93,1825.0
2024-12-13 14:10:00,466.2,466.2,465.9,466.03,2185.0,466.2,466.2,465.9,466.03,2185.0
2024-12-13 14:15:00,466.02,466.19,465.9,466.11,3933.0,466.02,466.19,465.9,466.11,3933.0
2024-12-13 14:20:00,466.21,466.72,466.21,466.51,2005.0,466.21,466.72,466.21,466.51,2005.0
2024-12-13 14:25:00,466.52,466.52,465.81,466.0,11533.0,466.52,466.52,465.81,466.0,11533.0
2024-12-13 14:30:00,465.84,466.18,465.73,466.14,3104.0,465.84,466.18,465.73,466.14,3104.0
2024-12-13 14:35:00,466.06,466.06,465.87,465.87,2662.0,466.06,466.06,465.87,465.87,2662.0
2024-12-13 14:40:00,465.96,466.0,465.79,465.81,2806.0,465.96,466.0,465.79,465.81,2806.0
2024-12-13 14:45:00,465.66,465.92,465.56,465.67,3033.0,465.66,465.92,465.56,465.67,3033.0
2024-12-13 14:50:00,465.8,465.97,465.16,465.18,7805.0,465.8,465.97,465.16,465.18,7805.0
2024-12-13 14:55:00,465.25,465.25,464.48,464.48,5856.0,465.25,465.25,464.48,464.48,5856.0
2024-12-13 15:00:00,464.57,464.57,463.98,464.56,3572.0,464.57,464.57,463.98,464.56,3572.0
2024-12-13 15:05:00,464.56,464.56,463.79,464.04,4175.0,464.56,464.56,463.79,464.04,4175.0
2024-12-13 15:10:00,464.2,464.58,464.16,464.25,1885.0,464.2,464.58,464.16,464.25,1885.0
2024-12-13 15:15:00,464.03,464.71,464.0,464.28,9445.0,464.03,464.71,464.0,464.28,9445.0
2024-12-13 15:20:00,464.13,464.37,464.02,464.37,2592.0,464.13,464.37,464.02,464.37,2592.0
2024-12-13 15:25:00,464.3,464.91,463.98,464.91,3776.0,464.3,464.91,463.98,464.91,3776.0
2024-12-13 15:30:00,464.8,465.26,464.73,465.01,4966.0,464.8,465.26,464.73,465.01,4966.0
2024-12-13 15:35:00,465.25,465.63,465.25,465.63,1132.0,465.25,465.63,465.25,465.63,1132.0
2024-12-13 15:40:00,465.46,465.72,464.69,464.69,6257.0,465.46,465.72,464.69,464.69,6257.0
2024-12-13 15:45:00,464.73,464.98,463.92,464.35,7999.0,464.73,464.98,463.92,464.35,7999.0
2024-12-13 15:50:00,464.07,464.66,463.77,464.47,20415.0,464.07,464.66,463.77,464.47,20415.0
2024-12-13 15:55:00,464.23,464.69,463.4,463.62,29670.0,464.23,464.69,463.4,463.62,29670.0
2024-12-16 09:30:00,463.37,464.41,462.12,463.18,13782.0,463.37,464.41,462.12,463.18,13782.0
2024-12-16 09:35:00,463.18,464.53,463.18,464.53,2487.0,463.18,464.53,463.18,464.53,2487.0
2024-12-16 09:40:00,463.69,466.7,463.68,466.39,2381.0,463.69,466.7,463.68,466.39,2381.0
2024-12-16 09:45:00,466.17,466.58,465.65,465.85,3959.0,466.17,466.58,465.65,465.85,3959.0
2024-12-16 09:50:00,465.75,467.51,465.6,465.62,12185.0,465.75,467.51,465.6,465.62,12185.0
2024-12-16 09:55:00,464.99,464.99,463.04,463.66,9232.0,464.99,464.99,463.04,463.66,9232.0
2024-12-16 10:00:00,463.95,464.67,462.19,464.45,16484.0,463.95,464.67,462.19,464.45,16484.0
2024-12-16 10:05:00,464.62,464.8,463.45,463.67,9257.0,464.62,464.8,463.45,463.67,9257.0
2024-12-16 10:10:00,463.93,464.0,462.5,463.45,5226.0,463.93,464.0,462.5,463.45,5226.0
2024-12-16 10:15:00,463.2,464.15,463.2,464.05,7669.0,463.2,464.15,463.2,464.05,7669.0
2024-12-16 10:20:00,463.96,464.19,463.33,463.45,2339.0,463.96,464.19,463.33,463.45,2339.0
2024-12-16 10:25:00,464.28,464.79,463.46,464.03,6437.0,464.28,464.79,463.46,464.03,6437.0
2024-12-16 10:30:00,464.79,465.38,464.4,464.95,17296.0,464.79,465.38,464.4,464.95,17296.0
2024-12-16 10:35:00,464.95,465.5,464.59,465.06,15021.0,464.95,465.5,464.59,465.06,15021.0
2024-12-16 10:40:00,465.53,466.34,465.38,465.99,3350.0,465.53,466.34,465.38,465.99,3350.0
2024-12-16 10:45:00,465.63,465.96,464.75,464.75,8272.0,465.63,465.96,464.75,464.75,8272.0
2024-12-16 10:50:00,464.76,465.19,464.76,465.19,2203.0,464.76,465.19,464.76,465.19,2203.0
2024-12-16 10:55:00,465.19,465.96,465.09,465.59,6606.0,465.19,465.96,465.09,465.59,6606.0
2024-12-16 11:00:00,465.27,466.5,465.27,465.96,14107.0,465.27,466.5,465.27,465.96,14107.0
2024-12-16 11:05:00,465.96,466.4,465.54,465.63,11289.0,465.96,466.4,465.54,465.63,11289.0
2024-12-16 11:10:00,465.54,465.54,464.7,465.23,3636.0,465.54,465.54,464.7,465.23,3636.0
2024-12-16 11:15:00,465.28,465.73,464.89,464.89,5419.0,465.28,465.73,464.89,464.89,5419.0
2024-12-16 11:20:00,464.9,465.23,464.63,464.96,2921.0,464.9,465.23,464.63,464.96,2921.0
2024-12-16 11:25:00,465.16,465.16,464.29,464.54,6902.0,465.16,465.16,464.29,464.54,6902.0
2024-12-16 11:30:00,464.89,465.66,464.61,465.58,6489.0,464.89,465.66,464.61,465.58,6489.0
2024-12-16 11:35:00,465.3,465.77,465.13,465.62,2513.0,465.3,465.77,465.13,465.62,2513.0
2024-12-16 11:40:00,465.25,465.45,464.15,464.46,7795.0,465.25,465.45,464.15,464.46,7795.0
2024-12-16 11:45:00,464.62,465.08,464.39,464.75,4606.0,464.62,465.08,464.39,464.75,4606.0
2024-12-16 11:50:00,464.75,465.08,464.33,464.62,2528.0,464.75,465.08,464.33,464.62,2528.0
2024-12-16 11:55:00,464.63,464.87,464.53,464.82,2140.0,464.63,464.87,464.53,464.82,2140.0
2024-12-16 12:00:00,464.53,465.02,464.53,464.8,4174.0,464.53,465.02,464.53,464.8,4174.0
2024-12-16 12:05:00,464.8,465.42,464.8,465.36,3704.0,464.8,465.42,464.8,465.36,3704.0
2024-12-16 12:10:00,465.2,466.34,464.79,466.26,7420.0,465.2,466.34,464.79,466.26,7420.0
2024-12-16 12:15:00,466.33,467.41,466.22,466.83,5989.0,466.33,467.41,466.22,466.83,5989.0
2024-12-16 12:20:00,466.46,467.11,466.46,466.51,1342.0,466.46,467.11,466.46,466.51,1342.0
2024-12-16 12:25:00,466.9,467.3,466.57,467.3,2030.0,466.9,467.3,466.57,467.3,2030.0
2024-12-16 12:30:00,466.97,466.97,465.99,465.99,1812.0,466.97,466.97,465.99,465.99,1812.0
2024-12-16 12:35:00,466.25,466.64,465.84,466.03,1803.0,466.25,466.64,465.84,466.03,1803.0
2024-12-16 12:40:00,466.39,466.75,466.38,466.75,520.0,466.39,466.75,466.38,466.75,520.0
2024-12-16 12:45:00,466.39,466.39,465.71,465.71,4589.0,466.39,466.39,465.71,465.71,4589.0
2024-12-16 12:50:00,465.77,466.07,465.65,466.06,1798.0,465.77,466.07,465.65,466.06,1798.0
2024-12-16 12:55:00,466.06,466.16,465.99,466.04,700.0,466.06,466.16,465.99,466.04,700.0
2024-12-16 13:00:00,466.16,466.58,465.76,466.41,6480.0,466.16,466.58,465.76,466.41,6480.0
2024-12-16 13:05:00,466.67,466.69,466.67,466.69,200.0,466.67,466.69,466.67,466.69,200.0
2024-12-16 13:10:00,466.7,466.74,466.13,466.14,3746.0,466.7,466.74,466.13,466.14,3746.0
2024-12-16 13:15:00,466.24,466.5,466.06,466.3,7600.0,466.24,466.5,466.06,466.3,7600.0
2024-12-16 13:20:00,466.52,466.73,466.39,466.39,1627.0,466.52,466.73,466.39,466.39,1627.0
2024-12-16 13:25:00,466.4,466.8,466.4,466.8,3808.0,466.4,466.8,466.4,466.8,3808.0
2024-12-16 13:30:00,466.8,467.12,466.64,467.12,4985.0,466.8,467.12,466.64,467.12,4985.0
2024-12-16 13:35:00,466.91,467.58,466.91,467.52,2638.0,466.91,467.58,466.91,467.52,2638.0
2024-12-16 13:40:00,467.36,467.36,466.83,467.25,3395.0,467.36,467.36,466.83,467.25,3395.0
2024-12-16 13:45:00,467.56,468.24,467.45,467.98,6427.0,467.56,468.24,467.45,467.98,6427.0
2024-12-16 13:50:00,467.72,467.99,467.41,467.67,2300.0,467.72,467.99,467.41,467.67,2300.0
2024-12-16 13:55:00,467.7,467.8,467.41,467.62,1397.0,467.7,467.8,467.41,467.62,1397.0
2024-12-16 14:00:00,467.41,467.63,467.26,467.38,1887.0,467.41,467.63,467.26,467.38,1887.0
2024-12-16 14:05:00,467.64,467.65,466.35,466.35,1790.0,467.64,467.65,466.35,466.35,1790.0
2024-12-16 14:10:00,466.52,466.79,466.35,466.57,1881.0,466.52,466.79,466.35,466.57,1881.0
2024-12-16 14:15:00,466.7,467.22,466.69,466.86,5143.0,466.7,467.22,466.69,466.86,5143.0
2024-12-16 14:20:00,466.63,466.66,466.45,466.51,3691.0,466.63,466.66,466.45,466.51,3691.0
2024-12-16 14:25:00,466.32,466.58,466.15,466.19,4119.0,466.32,466.58,466.15,466.19,4119.0
2024-12-16 14:30:00,466.19,466.47,466.17,466.47,1873.0,466.19,466.47,466.17,466.47,1873.0
2024-12-16 14:35:00,466.37,466.61,465.96,466.14,3897.0,466.37,466.61,465.96,466.14,3897.0
2024-12-16 14:40:00,466.22,466.42,465.51,465.51,8407.0,466.22,466.42,465.51,465.51,8407.0
2024-12-16 14:45:00,465.24,465.31,464.8,464.95,1705.0,465.24,465.31,464.8,464.95,1705.0
2024-12-16 14:50:00,464.95,465.74,464.93,465.69,7670.0,464.95,465.74,464.93,465.69,7670.0
2024-12-16 14:55:00,465.62,465.67,465.18,465.41,6827.0,465.62,465.67,465.18,465.41,6827.0
2024-12-16 15:00:00,465.38,465.52,465.2,465.5,4501.0,465.38,465.52,465.2,465.5,4501.0
2024-12-16 15:05:00,465.58,465.58,464.78,465.07,6391.0,465.58,465.58,464.78,465.07,6391.0
2024-12-16 15:10:00,465.07,465.44,465.07,465.35,3248.0,465.07,465.44,465.07,465.35,3248.0
2024-12-16 15:15:00,465.15,465.46,465.0,465.26,5096.0,465.15,465.46,465.0,465.26,5096.0
2024-12-16 15:20:00,465.12,465.46,465.01,465.46,8991.0,465.12,465.46,465.01,465.46,8991.0
2024-12-16 15:25:00,465.5,466.49,465.5,466.34,6764.0,465.5,466.49,465.5,466.34,6764.0
2024-12-16 15:30:00,466.34,466.42,465.87,465.99,9279.0,466.34,466.42,465.87,465.99,9279.0
2024-12-16 15:35:00,466.0,466.14,465.82,466.13,4831.0,466.0,466.14,465.82,466.13,4831.0
2024-12-16 15:40:00,466.13,466.21,465.69,466.2,9329.0,466.13,466.21,465.69,466.2,9329.0
2024-12-16 15:45:00,466.16,466.96,465.84,466.73,15303.0,466.16,466.96,465.84,466.73,15303.0
2024-12-16 15:50:00,466.52,469.67,466.34,469.36,28220.0,466.52,469.67,466.34,469.36,28220.0
2024-12-16 15:55:00,469.83,470.08,467.85,468.04,75613.0,469.83,470.08,467.85,468.04,75613.0
2024-12-17 09:30:00,468.07,471.25,465.62,471.25,25112.0,468.07,471.25,465.62,471.25,25112.0
2024-12-17 09:35:00,471.41,474.19,471.41,472.08,5600.0,471.41,474.19,471.41,472.08,5600.0
2024-12-17 09:40:00,472.12,472.84,470.46,472.26,4433.0,472.12,472.84,470.46,472.26,4433.0
2024-12-17 09:45:00,471.81,473.01,471.18,472.38,3670.0,471.81,473.01,471.18,472.38,3670.0
2024-12-17 09:50:00,472.37,473.25,471.63,472.98,10796.0,472.37,473.25,471.63,472.98,10796.0
2024-12-17 09:55:00,473.5,473.5,472.06,472.72,7719.0,473.5,473.5,472.06,472.72,7719.0
2024-12-17 10:00:00,471.48,473.44,471.48,472.2,5105.0,471.48,473.44,471.48,472.2,5105.0
2024-12-17 10:05:00,472.47,472.47,470.79,470.8,1510.0,472.47,472.47,470.79,470.8,1510.0
2024-12-17 10:10:00,470.49,470.88,469.92,470.5,6442.0,470.49,470.88,469.92,470.5,6442.0
2024-12-17 10:15:00,470.01,470.95,469.53,470.95,7664.0,470.01,470.95,469.53,470.95,7664.0
2024-12-17 10:20:00,469.9,471.05,469.52,470.45,16243.0,469.9,471.05,469.52,470.45,16243.0
2024-12-17 10:25:00,470.0,470.34,469.57,469.78,718.0,470.0,470.34,469.57,469.78,718.0
2024-12-17 10:30:00,470.0,470.3,468.51,470.2,7737.0,470.0,470.3,468.51,470.2,7737.0
2024-12-17 10:35:00,470.17,471.0,470.1,471.0,4707.0,470.17,471.0,470.1,471.0,4707.0
2024-12-17 10:40:00,470.86,471.0,470.0,470.54,1781.0,470.86,471.0,470.0,470.54,1781.0
2024-12-17 10:45:00,470.11,470.4,469.78,469.9,4765.0,470.11,470.4,469.78,469.9,4765.0
2024-12-17 10:50:00,469.74,469.85,466.9,466.9,7669.0,469.74,469.85,466.9,466.9,7669.0
2024-12-17 10:55:00,466.81,467.8,466.03,467.8,6308.0,466.81,467.8,466.03,467.8,6308.0
2024-12-17 11:00:00,468.13,468.22,467.69,468.22,3876.0,468.13,468.22,467.69,468.22,3876.0
2024-12-17 11:05:00,468.59,469.27,468.49,469.27,1910.0,468.59,469.27,468.49,469.27,1910.0
2024-12-17 11:10:00,469.2,469.3,468.68,469.15,1557.0,469.2,469.3,468.68,469.15,1557.0
2024-12-17 11:15:00,468.85,469.25,468.42,469.25,1541.0,468.85,469.25,468.42,469.25,1541.0
2024-12-17 11:20:00,468.98,469.07,468.39,468.73,1898.0,468.98,469.07,468.39,468.73,1898.0
2024-12-17 11:25:00,468.99,469.21,468.72,469.04,1080.0,468.99,469.21,468.72,469.04,1080.0
2024-12-17 11:30:00,469.21,469.54,468.87,468.87,1896.0,469.21,469.54,468.87,468.87,1896.0
2024-12-17 11:35:00,469.0,470.13,468.83,469.23,5642.0,469.0,470.13,468.83,469.23,5642.0
2024-12-17 11:40:00,469.36,470.48,469.13,470.28,4501.0,469.36,470.48,469.13,470.28,4501.0
2024-12-17 11:45:00,470.75,471.87,470.28,471.33,10340.0,470.75,471.87,470.28,471.33,10340.0
2024-12-17 11:50:00,471.1,471.64,471.1,471.34,1915.0,471.1,471.64,471.1,471.34,1915.0
2024-12-17 11:55:00,471.34,471.37,470.08,470.24,4857.0,471.34,471.37,470.08,470.24,4857.0
2024-12-17 12:00:00,470.19,470.8,470.19,470.35,2608.0,470.19,470.8,470.19,470.35,2608.0
2024-12-17 12:05:00,470.02,470.31,469.75,469.99,4650.0,470.02,470.31,469.75,469.99,4650.0
2024-12-17 12:10:00,469.75,470.14,469.5,470.0,1228.0,469.75,470.14,469.5,470.0,1228.0
2024-12-17 12:15:00,470.14,470.19,469.97,470.03,1205.0,470.14,470.19,469.97,470.03,1205.0
2024-12-17 12:20:00,470.28,470.33,469.95,470.29,1400.0,470.28,470.33,469.95,470.29,1400.0
2024-12-17 12:25:00,469.77,469.77,469.18,469.34,1500.0,469.77,469.77,469.18,469.34,1500.0
2024-12-17 12:30:00,469.71,470.07,469.06,469.47,4299.0,469.71,470.07,469.06,469.47,4299.0
2024-12-17 12:35:00,469.52,469.9,469.27,469.9,2686.0,469.52,469.9,469.27,469.9,2686.0
2024-12-17 12:40:00,469.99,470.25,469.06,469.06,1887.0,469.99,470.25,469.06,469.06,1887.0
2024-12-17 12:45:00,469.27,469.27,469.17,469.25,300.0,469.27,469.27,469.17,469.25,300.0
2024-12-17 12:50:00,469.27,469.66,469.27,469.66,627.0,469.27,469.66,469.27,469.66,627.0
2024-12-17 12:55:00,469.49,469.77,469.33,469.34,1511.0,469.49,469.77,469.33,469.34,1511.0
2024-12-17 13:00:00,469.57,469.71,469.37,469.46,1204.0,469.57,469.71,469.37,469.46,1204.0
2024-12-17 13:05:00,469.49,469.5,468.68,469.38,7392.0,469.49,469.5,468.68,469.38,7392.0
2024-12-17 13:10:00,469.37,469.69,468.93,469.52,19380.0,469.37,469.69,468.93,469.52,19380.0
2024-12-17 13:15:00,469.53,469.58,468.64,469.16,6851.0,469.53,469.58,468.64,469.16,6851.0
2024-12-17 13:20:00,468.89,468.97,467.84,467.85,2302.0,468.89,468.97,467.84,467.85,2302.0
2024-12-17 13:25:00,468.3,469.04,467.66,468.45,4832.0,468.3,469.04,467.66,468.45,4832.0
2024-12-17 13:30:00,468.62,468.86,467.6,467.6,1021.0,468.62,468.86,467.6,467.6,1021.0
2024-12-17 13:35:00,467.99,468.32,467.27,467.94,3031.0,467.99,468.32,467.27,467.94,3031.0
2024-12-17 13:40:00,467.97,468.42,467.27,467.27,11064.0,467.97,468.42,467.27,467.27,11064.0
2024-12-17 13:45:00,467.55,468.42,467.36,468.06,6594.0,467.55,468.42,467.36,468.06,6594.0
2024-12-17 13:50:00,468.34,468.67,468.27,468.42,3200.0,468.34,468.67,468.27,468.42,3200.0
2024-12-17 13:55:00,468.85,469.16,468.36,468.67,1872.0,468.85,469.16,468.36,468.67,1872.0
2024-12-17 14:00:00,468.67,469.01,468.5,468.5,400.0,468.67,469.01,468.5,468.5,400.0
2024-12-17 14:05:00,468.66,468.86,468.66,468.72,558.0,468.66,468.86,468.66,468.72,558.0
2024-12-17 14:10:00,468.5,468.5,468.48,468.48,200.0,468.5,468.5,468.48,468.48,200.0
2024-12-17 14:15:00,468.74,469.17,468.61,469.0,7453.0,468.74,469.17,468.61,469.0,7453.0
2024-12-17 14:20:00,469.03,469.03,468.26,468.7,5227.0,469.03,469.03,468.26,468.7,5227.0
2024-12-17 14:25:00,468.96,469.27,468.7,468.99,5165.0,468.96,469.27,468.7,468.99,5165.0
2024-12-17 14:30:00,468.99,469.16,468.82,469.03,3017.0,468.99,469.16,468.82,469.03,3017.0
2024-12-17 14:35:00,469.0,469.16,468.96,469.03,2006.0,469.0,469.16,468.96,469.03,2006.0
2024-12-17 14:40:00,469.06,469.57,469.02,469.53,2664.0,469.06,469.57,469.02,469.53,2664.0
2024-12-17 14:45:00,469.78,469.78,468.94,469.08,2467.0,469.78,469.78,468.94,469.08,2467.0
2024-12-17 14:50:00,469.29,469.29,468.82,468.99,1710.0,469.29,469.29,468.82,468.99,1710.0
2024-12-17 14:55:00,468.94,469.39,468.86,469.13,4316.0,468.94,469.39,468.86,469.13,4316.0
2024-12-17 15:00:00,469.08,469.28,468.98,469.22,5696.0,469.08,469.28,468.98,469.22,5696.0
2024-12-17 15:05:00,469.3,469.54,469.2,469.49,3408.0,469.3,469.54,469.2,469.49,3408.0
2024-12-17 15:10:00,469.49,469.49,468.48,468.49,3751.0,469.49,469.49,468.48,468.49,3751.0
2024-12-17 15:15:00,468.41,468.84,468.22,468.8,10784.0,468.41,468.84,468.22,468.8,10784.0
2024-12-17 15:20:00,468.75,468.92,468.7,468.75,18121.0,468.75,468.92,468.7,468.75,18121.0
2024-12-17 15:25:00,468.72,468.88,468.26,468.5,7151.0,468.72,468.88,468.26,468.5,7151.0
2024-12-17 15:30:00,468.81,468.82,468.0,468.66,5604.0,468.81,468.82,468.0,468.66,5604.0
2024-12-17 15:35:00,468.35,468.59,468.26,468.5,8257.0,468.35,468.59,468.26,468.5,8257.0
2024-12-17 15:40:00,468.49,468.71,467.96,468.31,11005.0,468.49,468.71,467.96,468.31,11005.0
2024-12-17 15:45:00,468.32,468.98,468.32,468.65,7028.0,468.32,468.98,468.32,468.65,7028.0
2024-12-17 15:50:00,468.96,469.14,468.3,468.44,10497.0,468.96,469.14,468.3,468.44,10497.0
2024-12-17 15:55:00,468.8,469.66,468.49,469.28,17610.0,468.8,469.66,468.49,469.28,17610.0
2024-12-18 09:30:00,467.06,471.05,467.06,468.98,14461.0,467.06,471.05,467.06,468.98,14461.0
2024-12-18 09:35:00,469.39,470.63,468.69,468.7,5367.0,469.39,470.63,468.69,468.7,5367.0
2024-12-18 09:40:00,468.5,468.51,465.12,465.12,2683.0,468.5,468.51,465.12,465.12,2683.0
2024-12-18 09:45:00,465.06,467.71,464.18,465.49,11309.0,465.06,467.71,464.18,465.49,11309.0
2024-12-18 09:50:00,465.81,466.1,465.0,465.33,9491.0,465.81,466.1,465.0,465.33,9491.0
2024-12-18 09:55:00,465.08,467.27,464.97,466.47,4863.0,465.08,467.27,464.97,466.47,4863.0
2024-12-18 10:00:00,466.47,468.5,466.4,466.4,18562.0,466.47,468.5,466.4,466.4,18562.0
2024-12-18 10:05:00,466.44,466.97,465.69,465.69,3145.0,466.44,466.97,465.69,465.69,3145.0
2024-12-18 10:10:00,465.48,466.19,465.0,466.08,5972.0,465.48,466.19,465.0,466.08,5972.0
2024-12-18 10:15:00,466.25,467.46,465.23,466.24,6959.0,466.25,467.46,465.23,466.24,6959.0
2024-12-18 10:20:00,465.97,466.34,465.8,466.34,1228.0,465.97,466.34,465.8,466.34,1228.0
2024-12-18 10:25:00,466.57,466.57,465.55,466.42,2400.0,466.57,466.57,465.55,466.42,2400.0
2024-12-18 10:30:00,466.41,467.74,466.41,467.21,4681.0,466.41,467.74,466.41,467.21,4681.0
2024-12-18 10:35:00,467.52,467.52,466.32,466.41,12595.0,467.52,467.52,466.32,466.41,12595.0
2024-12-18 10:40:00,465.82,466.56,465.0,465.59,14998.0,465.82,466.56,465.0,465.59,14998.0
2024-12-18 10:45:00,466.02,466.72,465.97,466.72,1288.0,466.02,466.72,465.97,466.72,1288.0
2024-12-18 10:50:00,466.79,467.96,466.78,467.47,3532.0,466.79,467.96,466.78,467.47,3532.0
2024-12-18 10:55:00,467.34,468.26,467.33,467.69,2440.0,467.34,468.26,467.33,467.69,2440.0
2024-12-18 11:00:00,467.63,468.06,467.33,468.06,1484.0,467.63,468.06,467.33,468.06,1484.0
2024-12-18 11:05:00,467.83,467.83,467.16,467.54,1103.0,467.83,467.83,467.16,467.54,1103.0
2024-12-18 11:10:00,467.38,467.47,465.83,466.4,1188.0,467.38,467.47,465.83,466.4,1188.0
2024-12-18 11:15:00,466.52,467.03,466.17,466.84,2701.0,466.52,467.03,466.17,466.84,2701.0
2024-12-18 11:20:00,466.58,468.23,466.58,467.29,3545.0,466.58,468.23,466.58,467.29,3545.0
2024-12-18 11:25:00,467.88,468.43,467.6,467.98,2000.0,467.88,468.43,467.6,467.98,2000.0
2024-12-18 11:30:00,467.97,467.97,467.17,467.17,2035.0,467.97,467.97,467.17,467.17,2035.0
2024-12-18 11:35:00,467.59,468.56,467.59,468.47,2958.0,467.59,468.56,467.59,468.47,2958.0
2024-12-18 11:40:00,468.4,468.94,468.25,468.52,5547.0,468.4,468.94,468.25,468.52,5547.0
2024-12-18 11:45:00,468.74,468.74,468.14,468.3,3971.0,468.74,468.74,468.14,468.3,3971.0
2024-12-18 11:50:00,468.28,468.28,468.06,468.25,1000.0,468.28,468.28,468.06,468.25,1000.0
2024-12-18 11:55:00,467.91,468.74,467.91,468.43,3892.0,467.91,468.74,467.91,468.43,3892.0
2024-12-18 12:00:00,468.42,469.35,468.2,469.35,2059.0,468.42,469.35,468.2,469.35,2059.0
2024-12-18 12:05:00,468.93,469.35,467.89,467.89,2265.0,468.93,469.35,467.89,467.89,2265.0
2024-12-18 12:10:00,468.95,468.95,468.3,468.46,1394.0,468.95,468.95,468.3,468.46,1394.0
2024-12-18 12:15:00,468.78,469.19,468.77,469.17,1200.0,468.78,469.19,468.77,469.17,1200.0
2024-12-18 12:20:00,469.61,469.61,469.06,469.06,234.0,469.61,469.61,469.06,469.06,234.0
2024-12-18 12:25:00,468.64,469.09,468.63,469.09,970.0,468.64,469.09,468.63,469.09,970.0
2024-12-18 12:30:00,469.13,469.36,468.8,469.05,955.0,469.13,469.36,468.8,469.05,955.0
2024-12-18 12:35:00,469.05,469.48,468.87,468.87,1756.0,469.05,469.48,468.87,468.87,1756.0
2024-12-18 12:40:00,469.12,469.2,468.8,469.06,1855.0,469.12,469.2,468.8,469.06,1855.0
2024-12-18 12:45:00,468.8,469.17,468.11,469.11,2691.0,468.8,469.17,468.11,469.11,2691.0
2024-12-18 12:50:00,469.26,469.26,468.63,468.64,1153.0,469.26,469.26,468.63,468.64,1153.0
2024-12-18 12:55:00,468.65,469.25,468.59,469.25,451.0,468.65,469.25,468.59,469.25,451.0
2024-12-18 13:00:00,469.25,469.25,468.23,468.6,1650.0,469.25,469.25,468.23,468.6,1650.0
2024-12-18 13:05:00,468.43,468.67,464.35,466.11,102291.0,468.43,468.67,464.35,466.11,102291.0
2024-12-18 13:10:00,465.61,465.61,464.59,464.59,10437.0,465.61,465.61,464.59,464.59,10437.0
2024-12-18 13:15:00,464.4,464.41,462.46,462.5,7297.0,464.4,464.41,462.46,462.5,7297.0
2024-12-18 13:20:00,462.57,463.44,461.65,461.97,12781.0,462.57,463.44,461.65,461.97,12781.0
2024-12-18 13:25:00,462.27,462.7,462.0,462.42,7642.0,462.27,462.7,462.0,462.42,7642.0
2024-12-18 13:30:00,462.19,462.3,461.38,461.8,15014.0,462.19,462.3,461.38,461.8,15014.0
2024-12-18 13:35:00,461.97,462.11,458.91,458.91,32285.0,461.97,462.11,458.91,458.91,32285.0
2024-12-18 13:40:00,458.91,458.92,456.78,457.85,8083.0,458.91,458.92,456.78,457.85,8083.0
2024-12-18 13:45:00,458.69,459.19,458.69,458.95,712.0,458.69,459.19,458.69,458.95,712.0
2024-12-18 13:50:00,459.44,459.49,458.4,458.46,2276.0,459.44,459.49,458.4,458.46,2276.0
2024-12-18 13:55:00,458.28,458.79,458.28,458.57,1033.0,458.28,458.79,458.28,458.57,1033.0
2024-12-18 14:00:00,459.18,459.18,457.87,458.62,9350.0,459.18,459.18,457.87,458.62,9350.0
2024-12-18 14:05:00,458.79,458.86,455.24,455.66,10567.0,458.79,458.86,455.24,455.66,10567.0
2024-12-18 14:10:00,455.6,455.83,453.72,454.9,28160.0,455.6,455.83,453.72,454.9,28160.0
2024-12-18 14:15:00,454.91,455.72,454.86,455.16,8305.0,454.91,455.72,454.86,455.16,8305.0
2024-12-18 14:20:00,455.28,456.82,455.11,456.25,48823.0,455.28,456.82,455.11,456.25,48823.0
2024-12-18 14:25:00,456.57,457.42,456.11,456.8,25685.0,456.57,457.42,456.11,456.8,25685.0
2024-12-18 14:30:00,456.67,456.67,454.92,455.58,10081.0,456.67,456.67,454.92,455.58,10081.0
2024-12-18 14:35:00,455.6,455.69,455.02,455.05,3292.0,455.6,455.69,455.02,455.05,3292.0
2024-12-18 14:40:00,454.54,455.4,454.5,454.93,7087.0,454.54,455.4,454.5,454.93,7087.0
2024-12-18 14:45:00,454.43,455.36,453.24,455.25,11817.0,454.43,455.36,453.24,455.25,11817.0
2024-12-18 14:50:00,455.5,455.5,453.51,453.92,15192.0,455.5,455.5,453.51,453.92,15192.0
2024-12-18 14:55:00,453.48,455.37,453.48,454.6,5897.0,453.48,455.37,453.48,454.6,5897.0
2024-12-18 15:00:00,454.42,454.8,452.37,453.0,10931.0,454.42,454.8,452.37,453.0,10931.0
2024-12-18 15:05:00,453.19,453.6,452.2,452.2,9779.0,453.19,453.6,452.2,452.2,9779.0
2024-12-18 15:10:00,452.9,453.33,451.5,451.5,14496.0,452.9,453.33,451.5,451.5,14496.0
2024-12-18 15:15:00,451.0,452.09,450.34,451.07,13925.0,451.0,452.09,450.34,451.07,13925.0
2024-12-18 15:20:00,450.91,451.21,449.53,449.69,14694.0,450.91,451.21,449.53,449.69,14694.0
2024-12-18 15:25:00,449.45,450.05,448.5,449.79,16648.0,449.45,450.05,448.5,449.79,16648.0
2024-12-18 15:30:00,449.8,450.44,449.25,450.44,20996.0,449.8,450.44,449.25,450.44,20996.0
2024-12-18 15:35:00,450.22,450.22,447.97,448.5,13387.0,450.22,450.22,447.97,448.5,13387.0
2024-12-18 15:40:00,448.25,448.25,445.87,446.29,20956.0,448.25,448.25,445.87,446.29,20956.0
2024-12-18 15:45:00,446.34,448.51,446.0,448.44,24483.0,446.34,448.51,446.0,448.44,24483.0
2024-12-18 15:50:00,448.12,449.4,447.56,448.94,41472.0,448.12,449.4,447.56,448.94,41472.0
2024-12-18 15:55:00,448.96,449.7,447.2,447.43,63481.0,448.96,449.7,447.2,447.43,63481.0
2024-12-19 09:30:00,391.6,396.44,377.85,394.68,624027.0,391.6,396.44,377.85,394.68,624027.0
2024-12-19 09:35:00,394.54,401.89,391.84,400.29,465085.0,394.54,401.89,391.84,400.29,465085.0
2024-12-19 09:40:00,400.01,403.6,394.0,396.53,294552.0,400.01,403.6,394.0,396.53,294552.0
2024-12-19 09:45:00,396.71,396.97,389.7,390.62,159668.0,396.71,396.97,389.7,390.62,159668.0
2024-12-19 09:50:00,391.53,394.22,388.67,393.48,112249.0,391.53,394.22,388.67,393.48,112249.0
2024-12-19 09:55:00,393.25,395.0,391.12,393.88,193824.0,393.25,395.0,391.12,393.88,193824.0
2024-12-19 10:00:00,393.52,395.0,390.85,393.66,89764.0,393.52,395.0,390.85,393.66,89764.0
2024-12-19 10:05:00,393.55,395.48,393.04,393.27,127503.0,393.55,395.48,393.04,393.27,127503.0
2024-12-19 10:10:00,393.27,394.86,392.0,394.5,159554.0,393.27,394.86,392.0,394.5,159554.0
2024-12-19 10:15:00,394.5,395.09,393.0,394.46,107749.0,394.5,395.09,393.0,394.46,107749.0
2024-12-19 10:20:00,394.07,395.52,393.41,394.6,46747.0,394.07,395.52,393.41,394.6,46747.0
2024-12-19 10:25:00,394.19,394.97,393.21,394.12,64946.0,394.19,394.97,393.21,394.12,64946.0
2024-12-19 10:30:00,394.0,394.25,391.19,391.19,96024.0,394.0,394.25,391.19,391.19,96024.0
2024-12-19 10:35:00,391.3,392.76,390.05,390.87,52482.0,391.3,392.76,390.05,390.87,52482.0
2024-12-19 10:40:00,390.55,390.55,384.41,387.0,90393.0,390.55,390.55,384.41,387.0,90393.0
2024-12-19 10:45:00,386.69,389.66,385.51,389.65,70700.0,386.69,389.66,385.51,389.65,70700.0
2024-12-19 10:50:00,390.01,392.0,389.81,392.0,22074.0,390.01,392.0,389.81,392.0,22074.0
2024-12-19 10:55:00,391.94,393.57,389.75,392.89,69104.0,391.94,393.57,389.75,392.89,69104.0
2024-12-19 11:00:00,393.36,393.65,390.36,391.4,38679.0,393.36,393.65,390.36,391.4,38679.0
2024-12-19 11:05:00,391.09,391.47,387.0,387.0,27916.0,391.09,391.47,387.0,387.0,27916.0
2024-12-19 11:10:00,386.9,388.18,386.57,387.86,27092.0,386.9,388.18,386.57,387.86,27092.0
2024-12-19 11:15:00,387.78,389.8,386.72,388.37,39526.0,387.78,389.8,386.72,388.37,39526.0
2024-12-19 11:20:00,388.42,390.0,388.32,389.29,37954.0,388.42,390.0,388.32,389.29,37954.0
2024-12-19 11:25:00,389.47,391.69,389.28,390.42,43830.0,389.47,391.69,389.28,390.42,43830.0
2024-12-19 11:30:00,390.28,391.14,388.5,388.71,57115.0,390.28,391.14,388.5,388.71,57115.0
2024-12-19 11:35:00,388.45,389.12,386.12,386.5,42607.0,388.45,389.12,386.12,386.5,42607.0
2024-12-19 11:40:00,386.12,386.81,384.63,384.87,49758.0,386.12,386.81,384.63,384.87,49758.0
2024-12-19 11:45:00,384.59,386.53,383.86,386.39,46390.0,384.59,386.53,383.86,386.39,46390.0
2024-12-19 11:50:00,386.82,387.99,385.13,387.4,23011.0,386.82,387.99,385.13,387.4,23011.0
2024-12-19 11:55:00,387.43,388.22,385.72,386.13,24627.0,387.43,388.22,385.72,386.13,24627.0
2024-12-19 12:00:00,386.36,386.41,382.76,383.84,25106.0,386.36,386.41,382.76,383.84,25106.0
2024-12-19 12:05:00,383.8,385.85,382.95,385.85,56312.0,383.8,385.85,382.95,385.85,56312.0
2024-12-19 12:10:00,385.71,386.55,384.15,385.75,37393.0,385.71,386.55,384.15,385.75,37393.0
2024-12-19 12:15:00,385.89,386.4,384.58,386.19,21372.0,385.89,386.4,384.58,386.19,21372.0
2024-12-19 12:20:00,386.19,387.78,385.39,387.78,34943.0,386.19,387.78,385.39,387.78,34943.0
2024-12-19 12:25:00,387.96,388.72,386.8,388.47,40932.0,387.96,388.72,386.8,388.47,40932.0
2024-12-19 12:30:00,388.67,388.67,386.22,386.99,52043.0,388.67,388.67,386.22,386.99,52043.0
2024-12-19 12:35:00,386.78,388.88,386.38,388.37,35313.0,386.78,388.88,386.38,388.37,35313.0
2024-12-19 12:40:00,388.23,389.35,387.41,389.07,36390.0,388.23,389.35,387.41,389.07,36390.0
2024-12-19 12:45:00,388.99,390.62,388.48,390.11,61663.0,388.99,390.62,388.48,390.11,61663.0
2024-12-19 12:50:00,389.86,390.07,387.77,388.63,45609.0,389.86,390.07,387.77,388.63,45609.0
2024-12-19 12:55:00,388.8,391.46,388.8,389.99,23742.0,388.8,391.46,388.8,389.99,23742.0
2024-12-19 13:00:00,390.0,390.02,388.39,388.56,36153.0,390.0,390.02,388.39,388.56,36153.0
2024-12-19 13:05:00,388.61,390.27,388.6,389.93,18828.0,388.61,390.27,388.6,389.93,18828.0
2024-12-19 13:10:00,389.81,390.82,389.53,390.07,20153.0,389.81,390.82,389.53,390.07,20153.0
2024-12-19 13:15:00,390.07,391.72,389.6,391.72,29222.0,390.07,391.72,389.6,391.72,29222.0
2024-12-19 13:20:00,391.37,391.64,389.52,391.0,39511.0,391.37,391.64,389.52,391.0,39511.0
2024-12-19 13:25:00,390.99,393.35,390.58,393.12,10034.0,390.99,393.35,390.58,393.12,10034.0
2024-12-19 13:30:00,392.8,393.26,391.4,392.13,29183.0,392.8,393.26,391.4,392.13,29183.0
2024-12-19 13:35:00,392.0,392.21,391.34,392.2,13035.0,392.0,392.21,391.34,392.2,13035.0
2024-12-19 13:40:00,392.06,392.6,391.03,392.03,24816.0,392.06,392.6,391.03,392.03,24816.0
2024-12-19 13:45:00,392.0,392.26,391.25,391.5,10940.0,392.0,392.26,391.25,391.5,10940.0
2024-12-19 13:50:00,391.44,392.48,390.56,392.48,21426.0,391.44,392.48,390.56,392.48,21426.0
2024-12-19 13:55:00,392.46,394.43,391.91,394.0,25714.0,392.46,394.43,391.91,394.0,25714.0
2024-12-19 14:00:00,393.96,395.15,393.76,394.31,47284.0,393.96,395.15,393.76,394.31,47284.0
2024-12-19 14:05:00,394.14,396.48,393.38,395.82,41667.0,394.14,396.48,393.38,395.82,41667.0
2024-12-19 14:10:00,395.96,396.26,393.65,394.24,73309.0,395.96,396.26,393.65,394.24,73309.0
2024-12-19 14:15:00,394.28,395.53,393.44,393.7,52434.0,394.28,395.53,393.44,393.7,52434.0
2024-12-19 14:20:00,393.81,397.01,393.62,397.0,59022.0,393.81,397.01,393.62,397.0,59022.0
2024-12-19 14:25:00,397.35,398.55,396.38,398.25,57526.0,397.35,398.55,396.38,398.25,57526.0
2024-12-19 14:30:00,398.41,398.41,396.22,397.48,30182.0,398.41,398.41,396.22,397.48,30182.0
2024-12-19 14:35:00,397.52,397.76,396.79,396.88,29977.0,397.52,397.76,396.79,396.88,29977.0
2024-12-19 14:40:00,396.89,399.32,395.99,398.68,45251.0,396.89,399.32,395.99,398.68,45251.0
2024-12-19 14:45:00,398.91,400.09,398.48,399.16,74832.0,398.91,400.09,398.48,399.16,74832.0
2024-12-19 14:50:00,399.21,400.34,398.92,399.83,58860.0,399.21,400.34,398.92,399.83,58860.0
2024-12-19 14:55:00,399.83,400.53,398.6,398.92,75521.0,399.83,400.53,398.6,398.92,75521.0
2024-12-19 15:00:00,399.01,399.69,398.12,399.12,82028.0,399.01,399.69,398.12,399.12,82028.0
2024-12-19 15:05:00,399.08,399.18,397.33,398.78,41525.0,399.08,399.18,397.33,398.78,41525.0
2024-12-19 15:10:00,398.64,400.47,398.51,399.69,36222.0,398.64,400.47,398.51,399.69,36222.0
2024-12-19 15:15:00,399.69,400.98,399.68,400.98,40685.0,399.69,400.98,399.68,400.98,40685.0
2024-12-19 15:20:00,400.72,403.01,400.0,402.5,63765.0,400.72,403.01,400.0,402.5,63765.0
2024-12-19 15:25:00,402.77,403.31,402.09,402.62,88672.0,402.77,403.31,402.09,402.62,88672.0
2024-12-19 15:30:00,402.72,403.63,402.38,403.09,95945.0,402.72,403.63,402.38,403.09,95945.0
2024-12-19 15:35:00,403.09,404.04,400.96,401.87,58352.0,403.09,404.04,400.96,401.87,58352.0
2024-12-19 15:40:00,401.86,402.02,400.0,400.17,27103.0,401.86,402.02,400.0,400.17,27103.0
2024-12-19 15:45:00,400.2,401.17,396.69,396.79,72251.0,400.2,401.17,396.69,396.79,72251.0
2024-12-19 15:50:00,396.67,397.16,394.22,396.32,98456.0,396.67,397.16,394.22,396.32,98456.0
2024-12-19 15:55:00,396.91,398.21,396.1,396.61,145778.0,396.91,398.21,396.1,396.61,145778.0
2024-12-20 09:30:00,395.72,396.0,389.0,391.78,439561.0,395.72,396.0,389.0,391.78,439561.0
2024-12-20 09:35:00,391.2,391.81,386.66,388.25,45198.0,391.2,391.81,386.66,388.25,45198.0
2024-12-20 09:40:00,388.75,390.51,386.49,390.51,42576.0,388.75,390.51,386.49,390.51,42576.0
2024-12-20 09:45:00,390.06,391.52,389.08,389.35,20771.0,390.06,391.52,389.08,389.35,20771.0
2024-12-20 09:50:00,389.72,392.71,389.33,391.23,17900.0,389.72,392.71,389.33,391.23,17900.0
2024-12-20 09:55:00,390.87,393.27,390.86,392.48,27950.0,390.87,393.27,390.86,392.48,27950.0
2024-12-20 10:00:00,392.48,393.58,389.68,389.68,50458.0,392.48,393.58,389.68,389.68,50458.0
2024-12-20 10:05:00,390.69,391.77,389.5,389.5,17459.0,390.69,391.77,389.5,389.5,17459.0
2024-12-20 10:10:00,389.67,390.35,388.56,390.04,31535.0,389.67,390.35,388.56,390.04,31535.0
2024-12-20 10:15:00,389.98,391.46,389.47,391.22,26655.0,389.98,391.46,389.47,391.22,26655.0
2024-12-20 10:20:00,391.31,393.18,391.04,391.55,23081.0,391.31,393.18,391.04,391.55,23081.0
2024-12-20 10:25:00,391.41,393.36,391.33,392.7,16089.0,391.41,393.36,391.33,392.7,16089.0
2024-12-20 10:30:00,392.88,393.52,391.75,391.94,15409.0,392.88,393.52,391.75,391.94,15409.0
2024-12-20 10:35:00,391.66,392.17,390.44,390.48,21628.0,391.66,392.17,390.44,390.48,21628.0
2024-12-20 10:40:00,390.62,391.12,388.95,389.51,25805.0,390.62,391.12,388.95,389.51,25805.0
2024-12-20 10:45:00,389.77,390.95,389.24,390.74,12272.0,389.77,390.95,389.24,390.74,12272.0
2024-12-20 10:50:00,390.85,390.98,388.27,389.25,35781.0,390.85,390.98,388.27,389.25,35781.0
2024-12-20 10:55:00,389.25,391.26,389.15,390.78,16036.0,389.25,391.26,389.15,390.78,16036.0
2024-12-20 11:00:00,390.77,391.92,390.37,390.93,7629.0,390.77,391.92,390.37,390.93,7629.0
2024-12-20 11:05:00,390.94,392.0,390.21,390.31,33622.0,390.94,392.0,390.21,390.31,33622.0
2024-12-20 11:10:00,390.0,391.0,389.61,390.27,22600.0,390.0,391.0,389.61,390.27,22600.0
2024-12-20 11:15:00,390.69,391.53,389.51,391.53,47064.0,390.69,391.53,389.51,391.53,47064.0
2024-12-20 11:20:00,391.53,392.45,391.09,391.88,17584.0,391.53,392.45,391.09,391.88,17584.0
2024-12-20 11:25:00,391.83,393.58,391.15,393.46,38830.0,391.83,393.58,391.15,393.46,38830.0
2024-12-20 11:30:00,393.1,393.45,391.98,392.76,22125.0,393.1,393.45,391.98,392.76,22125.0
2024-12-20 11:35:00,392.74,393.34,392.45,393.03,8072.0,392.74,393.34,392.45,393.03,8072.0
2024-12-20 11:40:00,393.48,394.6,393.48,394.37,13028.0,393.48,394.6,393.48,394.37,13028.0
2024-12-20 11:45:00,394.26,395.16,394.22,394.25,21207.0,394.26,395.16,394.22,394.25,21207.0
2024-12-20 11:50:00,394.26,395.12,394.25,394.8,14636.0,394.26,395.12,394.25,394.8,14636.0
2024-12-20 11:55:00,394.67,395.22,394.61,395.2,26082.0,394.67,395.22,394.61,395.2,26082.0
2024-12-20 12:00:00,395.27,395.36,394.57,395.14,18417.0,395.27,395.36,394.57,395.14,18417.0
2024-12-20 12:05:00,395.35,396.29,394.8,396.19,19489.0,395.35,396.29,394.8,396.19,19489.0
2024-12-20 12:10:00,396.22,397.32,395.75,396.2,24600.0,396.22,397.32,395.75,396.2,24600.0
2024-12-20 12:15:00,396.16,396.46,395.7,396.24,21529.0,396.16,396.46,395.7,396.24,21529.0
2024-12-20 12:20:00,396.24,396.44,395.55,396.0,11812.0,396.24,396.44,395.55,396.0,11812.0
2024-12-20 12:25:00,396.21,397.05,395.73,396.56,137261.0,396.21,397.05,395.73,396.56,137261.0
2024-12-20 12:30:00,396.82,397.59,396.18,397.13,12487.0,396.82,397.59,396.18,397.13,12487.0
2024-12-20 12:35:00,397.13,398.89,396.57,398.16,44118.0,397.13,398.89,396.57,398.16,44118.0
2024-12-20 12:40:00,397.87,399.2,397.45,399.02,41275.0,397.87,399.2,397.45,399.02,41275.0
2024-12-20 12:45:00,399.15,400.01,398.9,399.9,16861.0,399.15,400.01,398.9,399.9,16861.0
2024-12-20 12:50:00,399.83,401.31,399.83,400.29,16812.0,399.83,401.31,399.83,400.29,16812.0
2024-12-20 12:55:00,400.21,401.2,399.5,399.85,31086.0,400.21,401.2,399.5,399.85,31086.0
2024-12-20 13:00:00,399.81,400.47,399.16,400.0,28610.0,399.81,400.47,399.16,400.0,28610.0
2024-12-20 13:05:00,400.17,400.65,399.75,399.76,22850.0,400.17,400.65,399.75,399.76,22850.0
2024-12-20 13:10:00,399.75,399.93,399.0,399.18,27391.0,399.75,399.93,399.0,399.18,27391.0
2024-12-20 13:15:00,399.16,399.62,398.52,399.31,49886.0,399.16,399.62,398.52,399.31,49886.0
2024-12-20 13:20:00,399.5,399.95,398.71,399.54,88860.0,399.5,399.95,398.71,399.54,88860.0
2024-12-20 13:25:00,399.64,399.64,398.01,398.59,54036.0,399.64,399.64,398.01,398.59,54036.0
2024-12-20 13:30:00,398.64,399.21,398.32,398.97,29774.0,398.64,399.21,398.32,398.97,29774.0
2024-12-20 13:35:00,398.83,399.0,398.01,398.56,31801.0,398.83,399.0,398.01,398.56,31801.0
2024-12-20 13:40:00,398.56,398.61,397.73,398.23,37187.0,398.56,398.61,397.73,398.23,37187.0
2024-12-20 13:45:00,398.23,398.4,397.78,398.26,37408.0,398.23,398.4,397.78,398.26,37408.0
2024-12-20 13:50:00,398.26,398.37,397.6,398.33,62204.0,398.26,398.37,397.6,398.33,62204.0
2024-12-20 13:55:00,398.47,398.69,398.26,398.4,36747.0,398.47,398.69,398.26,398.4,36747.0
2024-12-20 14:00:00,398.4,398.41,398.0,398.05,26621.0,398.4,398.41,398.0,398.05,26621.0
2024-12-20 14:05:00,398.0,398.01,395.52,396.43,86921.0,398.0,398.01,395.52,396.43,86921.0
2024-12-20 14:10:00,396.47,397.89,396.19,397.41,22476.0,396.47,397.89,396.19,397.41,22476.0
2024-12-20 14:15:00,397.42,397.5,396.92,397.31,25466.0,397.42,397.5,396.92,397.31,25466.0
2024-12-20 14:20:00,397.31,397.31,396.73,397.08,62153.0,397.31,397.31,396.73,397.08,62153.0
2024-12-20 14:25:00,397.08,397.08,396.03,396.03,22897.0,397.08,397.08,396.03,396.03,22897.0
2024-12-20 14:30:00,395.94,397.94,395.54,397.94,12379.0,395.94,397.94,395.54,397.94,12379.0
2024-12-20 14:35:00,397.99,398.31,397.1,397.38,16093.0,397.99,398.31,397.1,397.38,16093.0
2024-12-20 14:40:00,397.19,397.68,397.1,397.11,13168.0,397.19,397.68,397.1,397.11,13168.0
2024-12-20 14:45:00,397.25,397.37,396.88,397.11,26084.0,397.25,397.37,396.88,397.11,26084.0
2024-12-20 14:50:00,397.11,398.49,396.91,397.58,32829.0,397.11,398.49,396.91,397.58,32829.0
2024-12-20 14:55:00,397.58,397.9,397.1,397.64,7672.0,397.58,397.9,397.1,397.64,7672.0
2024-12-20 15:00:00,397.56,398.32,397.55,397.97,6970.0,397.56,398.32,397.55,397.97,6970.0
2024-12-20 15:05:00,398.0,398.16,397.28,398.16,6419.0,398.0,398.16,397.28,398.16,6419.0
2024-12-20 15:10:00,398.16,398.16,397.6,397.82,7045.0,398.16,398.16,397.6,397.82,7045.0
2024-12-20 15:15:00,397.94,398.01,397.6,397.61,4378.0,397.94,398.01,397.6,397.61,4378.0
2024-12-20 15:20:00,397.73,398.27,397.59,397.9,22609.0,397.73,398.27,397.59,397.9,22609.0
2024-12-20 15:25:00,397.89,397.97,397.6,397.83,6246.0,397.89,397.97,397.6,397.83,6246.0
2024-12-20 15:30:00,397.83,397.83,396.1,397.09,40826.0,397.83,397.83,396.1,397.09,40826.0
2024-12-20 15:35:00,397.19,398.32,396.75,397.0,38124.0,397.19,398.32,396.75,397.0,38124.0
2024-12-20 15:40:00,397.01,397.11,396.91,397.0,48291.0,397.01,397.11,396.91,397.0,48291.0
2024-12-20 15:45:00,397.01,397.66,396.94,397.41,35790.0,397.01,397.66,396.94,397.41,35790.0
2024-12-20 15:50:00,397.41,398.94,397.26,397.73,68935.0,397.41,398.94,397.26,397.73,68935.0
2024-12-20 15:55:00,397.73,397.73,395.24,397.16,281183.0,397.73,397.73,395.24,397.16,281183.0
2024-12-23 09:30:00,392.46,395.0,390.91,391.83,61594.0,392.46,395.0,390.91,391.83,61594.0
2024-12-23 09:35:00,392.31,394.5,392.31,393.68,19690.0,392.31,394.5,392.31,393.68,19690.0
2024-12-23 09:40:00,393.18,394.18,393.0,393.87,8773.0,393.18,394.18,393.0,393.87,8773.0
2024-12-23 09:45:00,393.86,394.57,393.2,394.21,13635.0,393.86,394.57,393.2,394.21,13635.0
2024-12-23 09:50:00,394.55,394.55,392.43,392.85,9995.0,394.55,394.55,392.43,392.85,9995.0
2024-12-23 09:55:00,392.76,394.39,392.76,394.39,12011.0,392.76,394.39,392.76,394.39,12011.0
2024-12-23 10:00:00,394.72,396.11,394.22,396.11,12112.0,394.72,396.11,394.22,396.11,12112.0
2024-12-23 10:05:00,396.11,396.23,395.5,395.9,9333.0,396.11,396.23,395.5,395.9,9333.0
2024-12-23 10:10:00,395.99,396.0,395.5,395.75,12025.0,395.99,396.0,395.5,395.75,12025.0
2024-12-23 10:15:00,396.0,396.17,395.75,395.97,5365.0,396.0,396.17,395.75,395.97,5365.0
2024-12-23 10:20:00,396.29,396.68,395.97,396.19,14129.0,396.29,396.68,395.97,396.19,14129.0
2024-12-23 10:25:00,396.25,396.66,396.22,396.49,6296.0,396.25,396.66,396.22,396.49,6296.0
2024-12-23 10:30:00,396.46,397.18,395.95,397.03,7366.0,396.46,397.18,395.95,397.03,7366.0
2024-12-23 10:35:00,397.26,397.73,396.84,397.31,5953.0,397.26,397.73,396.84,397.31,5953.0
2024-12-23 10:40:00,397.13,397.5,396.37,396.44,14574.0,397.13,397.5,396.37,396.44,14574.0
2024-12-23 10:45:00,396.0,396.32,395.5,395.68,17580.0,396.0,396.32,395.5,395.68,17580.0
2024-12-23 10:50:00,395.74,396.62,395.5,396.43,11141.0,395.74,396.62,395.5,396.43,11141.0
2024-12-23 10:55:00,396.42,397.59,396.07,396.55,12600.0,396.42,397.59,396.07,396.55,12600.0
2024-12-23 11:00:00,396.71,397.89,396.7,397.8,5234.0,396.71,397.89,396.7,397.8,5234.0
2024-12-23 11:05:00,397.84,400.01,397.46,399.96,13624.0,397.84,400.01,397.46,399.96,13624.0
2024-12-23 11:10:00,399.9,400.08,399.43,399.71,14009.0,399.9,400.08,399.43,399.71,14009.0
2024-12-23 11:15:00,399.68,399.86,399.24,399.61,11120.0,399.68,399.86,399.24,399.61,11120.0
2024-12-23 11:20:00,399.66,400.64,399.66,400.34,9800.0,399.66,400.64,399.66,400.34,9800.0
2024-12-23 11:25:00,400.16,400.49,399.14,399.38,8091.0,400.16,400.49,399.14,399.38,8091.0
2024-12-23 11:30:00,399.09,399.09,398.26,398.26,4632.0,399.09,399.09,398.26,398.26,4632.0
2024-12-23 11:35:00,398.27,398.54,397.78,398.09,6146.0,398.27,398.54,397.78,398.09,6146.0
2024-12-23 11:40:00,398.19,398.37,397.72,398.29,12731.0,398.19,398.37,397.72,398.29,12731.0
2024-12-23 11:45:00,398.27,398.67,398.06,398.67,2747.0,398.27,398.67,398.06,398.67,2747.0
2024-12-23 11:50:00,398.71,398.75,398.13,398.13,2598.0,398.71,398.75,398.13,398.13,2598.0
2024-12-23 11:55:00,398.2,398.7,397.96,398.48,3366.0,398.2,398.7,397.96,398.48,3366.0
2024-12-23 12:00:00,398.5,398.88,398.09,398.16,4726.0,398.5,398.88,398.09,398.16,4726.0
2024-12-23 12:05:00,398.21,398.22,397.36,397.45,23218.0,398.21,398.22,397.36,397.45,23218.0
2024-12-23 12:10:00,397.48,399.27,397.28,399.27,8877.0,397.48,399.27,397.28,399.27,8877.0
2024-12-23 12:15:00,399.16,399.22,398.57,399.22,5592.0,399.16,399.22,398.57,399.22,5592.0
2024-12-23 12:20:00,399.24,399.24,397.99,398.18,7714.0,399.24,399.24,397.99,398.18,7714.0
2024-12-23 12:25:00,398.3,398.3,397.76,397.97,4209.0,398.3,398.3,397.76,397.97,4209.0
2024-12-23 12:30:00,397.97,398.17,397.3,397.87,12214.0,397.97,398.17,397.3,397.87,12214.0
2024-12-23 12:35:00,397.87,398.23,397.48,398.1,4322.0,397.87,398.23,397.48,398.1,4322.0
2024-12-23 12:40:00,398.22,399.03,398.18,398.96,7394.0,398.22,399.03,398.18,398.96,7394.0
2024-12-23 12:45:00,398.99,399.77,398.93,399.77,3244.0,398.99,399.77,398.93,399.77,3244.0
2024-12-23 12:50:00,399.65,400.49,399.52,400.41,5846.0,399.65,400.49,399.52,400.41,5846.0
2024-12-23 12:55:00,400.21,400.62,399.93,400.61,5108.0,400.21,400.62,399.93,400.61,5108.0
2024-12-23 13:00:00,400.38,400.97,400.32,400.78,4824.0,400.38,400.97,400.32,400.78,4824.0
2024-12-23 13:05:00,400.78,401.58,400.25,401.43,7406.0,400.78,401.58,400.25,401.43,7406.0
2024-12-23 13:10:00,401.44,401.71,400.78,400.97,11293.0,401.44,401.71,400.78,400.97,11293.0
2024-12-23 13:15:00,401.18,401.6,401.17,401.3,2188.0,401.18,401.6,401.17,401.3,2188.0
2024-12-23 13:20:00,401.0,401.44,400.75,400.75,5844.0,401.0,401.44,400.75,400.75,5844.0
2024-12-23 13:25:00,401.08,401.35,400.99,401.06,2200.0,401.08,401.35,400.99,401.06,2200.0
2024-12-23 13:30:00,401.29,401.37,400.95,400.99,4879.0,401.29,401.37,400.95,400.99,4879.0
2024-12-23 13:35:00,401.06,401.18,400.36,400.71,9582.0,401.06,401.18,400.36,400.71,9582.0
2024-12-23 13:40:00,400.46,400.6,400.29,400.45,3245.0,400.46,400.6,400.29,400.45,3245.0
2024-12-23 13:45:00,400.59,400.6,400.14,400.25,2423.0,400.59,400.6,400.14,400.25,2423.0
2024-12-23 13:50:00,400.03,400.38,400.03,400.23,1832.0,400.03,400.38,400.03,400.23,1832.0
2024-12-23 13:55:00,400.23,400.25,399.81,400.19,4490.0,400.23,400.25,399.81,400.19,4490.0
2024-12-23 14:00:00,400.31,401.32,400.11,400.96,18319.0,400.31,401.32,400.11,400.96,18319.0
2024-12-23 14:05:00,401.0,401.5,401.0,401.35,7444.0,401.0,401.5,401.0,401.35,7444.0
2024-12-23 14:10:00,401.3,401.55,400.99,401.13,14884.0,401.3,401.55,400.99,401.13,14884.0
2024-12-23 14:15:00,401.11,402.13,401.0,401.9,28945.0,401.11,402.13,401.0,401.9,28945.0
2024-12-23 14:20:00,401.8,401.96,401.43,401.58,4927.0,401.8,401.96,401.43,401.58,4927.0
2024-12-23 14:25:00,401.91,402.06,401.53,401.54,2981.0,401.91,402.06,401.53,401.54,2981.0
2024-12-23 14:30:00,401.53,401.78,401.48,401.73,3912.0,401.53,401.78,401.48,401.73,3912.0
2024-12-23 14:35:00,401.68,401.72,401.0,401.44,6002.0,401.68,401.72,401.0,401.44,6002.0
2024-12-23 14:40:00,401.44,402.59,401.34,402.59,12035.0,401.44,402.59,401.34,402.59,12035.0
2024-12-23 14:45:00,402.56,402.57,401.91,402.0,2923.0,402.56,402.57,401.91,402.0,2923.0
2024-12-23 14:50:00,402.06,402.69,401.95,402.51,14814.0,402.06,402.69,401.95,402.51,14814.0
2024-12-23 14:55:00,402.34,402.59,401.19,401.86,9000.0,402.34,402.59,401.19,401.86,9000.0
2024-12-23 15:00:00,401.55,401.72,400.65,401.69,11846.0,401.55,401.72,400.65,401.69,11846.0
2024-12-23 15:05:00,401.44,401.9,400.51,400.51,6259.0,401.44,401.9,400.51,400.51,6259.0
2024-12-23 15:10:00,400.53,401.15,400.52,400.81,1400.0,400.53,401.15,400.52,400.81,1400.0
2024-12-23 15:15:00,400.8,401.46,400.39,401.17,24979.0,400.8,401.46,400.39,401.17,24979.0
2024-12-23 15:20:00,401.2,401.6,401.11,401.11,5325.0,401.2,401.6,401.11,401.11,5325.0
2024-12-23 15:25:00,401.11,401.61,401.0,401.61,6461.0,401.11,401.61,401.0,401.61,6461.0
2024-12-23 15:30:00,401.38,402.05,401.35,401.9,3076.0,401.38,402.05,401.35,401.9,3076.0
2024-12-23 15:35:00,401.97,402.72,401.84,402.56,14145.0,401.97,402.72,401.84,402.56,14145.0
2024-12-23 15:40:00,402.59,403.24,402.57,403.05,11569.0,402.59,403.24,402.57,403.05,11569.0
2024-12-23 15:45:00,403.07,403.25,402.58,402.94,7823.0,403.07,403.25,402.58,402.94,7823.0
2024-12-23 15:50:00,403.12,404.79,403.08,404.6,18867.0,403.12,404.79,403.08,404.6,18867.0
2024-12-23 15:55:00,404.8,405.93,404.54,405.2,173179.0,404.8,405.93,404.54,405.2,173179.0
2024-12-24 09:30:00,403.01,404.54,401.27,403.91,40423.0,403.01,404.54,401.27,403.91,40423.0
2024-12-24 09:35:00,403.91,403.91,402.63,402.7,45155.0,403.91,403.91,402.63,402.7,45155.0
2024-12-24 09:40:00,402.63,403.57,402.41,403.57,9263.0,402.63,403.57,402.41,403.57,9263.0
2024-12-24 09:45:00,404.05,404.85,403.08,404.73,11278.0,404.05,404.85,403.08,404.73,11278.0
2024-12-24 09:50:00,404.9,406.65,404.81,406.08,10741.0,404.9,406.65,404.81,406.08,10741.0
2024-12-24 09:55:00,406.13,407.05,405.21,405.23,16910.0,406.13,407.05,405.21,405.23,16910.0
2024-12-24 10:00:00,405.08,407.11,405.07,406.84,7705.0,405.08,407.11,405.07,406.84,7705.0
2024-12-24 10:05:00,406.88,407.28,405.97,406.07,3164.0,406.88,407.28,405.97,406.07,3164.0
2024-12-24 10:10:00,406.22,407.23,406.21,407.23,3222.0,406.22,407.23,406.21,407.23,3222.0
2024-12-24 10:15:00,407.21,408.31,407.02,408.31,5200.0,407.21,408.31,407.02,408.31,5200.0
2024-12-24 10:20:00,408.24,408.24,407.58,407.88,7331.0,408.24,408.24,407.58,407.88,7331.0
2024-12-24 10:25:00,407.85,408.19,407.48,407.75,3718.0,407.85,408.19,407.48,407.75,3718.0
2024-12-24 10:30:00,407.8,408.28,407.52,407.91,6736.0,407.8,408.28,407.52,407.91,6736.0
2024-12-24 10:35:00,407.95,408.51,407.67,408.32,4572.0,407.95,408.51,407.67,408.32,4572.0
2024-12-24 10:40:00,408.06,409.27,408.06,408.98,13575.0,408.06,409.27,408.06,408.98,13575.0
2024-12-24 10:45:00,409.19,410.09,408.74,410.09,14372.0,409.19,410.09,408.74,410.09,14372.0
2024-12-24 10:50:00,410.11,410.68,408.69,408.9,20605.0,410.11,410.68,408.69,408.9,20605.0
2024-12-24 10:55:00,408.68,409.17,408.64,408.9,10889.0,408.68,409.17,408.64,408.9,10889.0
2024-12-24 11:00:00,408.68,409.44,408.57,409.27,5581.0,408.68,409.44,408.57,409.27,5581.0
2024-12-24 11:05:00,409.28,409.77,409.1,409.39,3900.0,409.28,409.77,409.1,409.39,3900.0
2024-12-24 11:10:00,409.32,409.94,408.72,409.58,25921.0,409.32,409.94,408.72,409.58,25921.0
2024-12-24 11:15:00,409.4,409.8,407.05,407.64,67894.0,409.4,409.8,407.05,407.64,67894.0
2024-12-24 11:20:00,408.08,408.7,407.64,408.45,44060.0,408.08,408.7,407.64,408.45,44060.0
2024-12-24 11:25:00,408.28,409.06,408.12,408.12,24135.0,408.28,409.06,408.12,408.12,24135.0
2024-12-24 11:30:00,408.12,408.47,407.7,408.47,10903.0,408.12,408.47,407.7,408.47,10903.0
2024-12-24 11:35:00,408.56,409.3,408.56,409.05,4724.0,408.56,409.3,408.56,409.05,4724.0
2024-12-24 11:40:00,409.19,409.96,409.14,409.47,5542.0,409.19,409.96,409.14,409.47,5542.0
2024-12-24 11:45:00,409.49,409.67,408.8,408.82,3205.0,409.49,409.67,408.8,408.82,3205.0
2024-12-24 11:50:00,408.87,409.34,408.8,408.9,6972.0,408.87,409.34,408.8,408.9,6972.0
2024-12-24 11:55:00,409.05,409.2,408.15,408.19,18240.0,409.05,409.2,408.15,408.19,18240.0
2024-12-24 12:00:00,408.34,408.66,408.15,408.61,5763.0,408.34,408.66,408.15,408.61,5763.0
2024-12-24 12:05:00,408.42,408.59,407.37,408.35,18621.0,408.42,408.59,407.37,408.35,18621.0
2024-12-24 12:10:00,408.47,408.86,408.3,408.79,8546.0,408.47,408.86,408.3,408.79,8546.0
2024-12-24 12:15:00,408.83,408.83,408.24,408.56,15852.0,408.83,408.83,408.24,408.56,15852.0
2024-12-24 12:20:00,408.55,408.56,408.2,408.2,13330.0,408.55,408.56,408.2,408.2,13330.0
2024-12-24 12:25:00,408.28,408.32,407.67,407.72,24884.0,408.28,408.32,407.67,407.72,24884.0
2024-12-24 12:30:00,407.84,407.84,406.13,406.25,10181.0,407.84,407.84,406.13,406.25,10181.0
2024-12-24 12:35:00,406.18,407.4,406.01,407.31,20026.0,406.18,407.4,406.01,407.31,20026.0
2024-12-24 12:40:00,407.34,407.39,406.4,406.92,36238.0,407.34,407.39,406.4,406.92,36238.0
2024-12-24 12:45:00,406.92,407.08,406.75,406.89,22184.0,406.92,407.08,406.75,406.89,22184.0
2024-12-24 12:50:00,407.03,407.68,406.65,406.65,45366.0,407.03,407.68,406.65,406.65,45366.0
2024-12-24 12:55:00,406.77,408.66,406.77,408.1,127465.0,406.77,408.66,406.77,408.1,127465.0
2024-12-26 09:30:00,406.58,410.5,406.02,410.0,21864.0,406.58,410.5,406.02,410.0,21864.0
2024-12-26 09:35:00,410.0,410.07,406.24,408.95,21919.0,410.0,410.07,406.24,408.95,21919.0
2024-12-26 09:40:00,408.95,409.15,408.11,408.76,3961.0,408.95,409.15,408.11,408.76,3961.0
2024-12-26 09:45:00,409.23,409.53,408.5,409.53,15099.0,409.23,409.53,408.5,409.53,15099.0
2024-12-26 09:50:00,409.42,409.7,407.17,407.2,13556.0,409.42,409.7,407.17,407.2,13556.0
2024-12-26 09:55:00,407.59,408.98,407.59,408.45,15903.0,407.59,408.98,407.59,408.45,15903.0
2024-12-26 10:00:00,408.1,409.08,407.85,408.71,4267.0,408.1,409.08,407.85,408.71,4267.0
2024-12-26 10:05:00,408.71,409.72,408.71,408.98,5150.0,408.71,409.72,408.71,408.98,5150.0
2024-12-26 10:10:00,408.79,408.79,407.75,408.16,19393.0,408.79,408.79,407.75,408.16,19393.0
2024-12-26 10:15:00,408.02,408.52,407.26,408.52,22376.0,408.02,408.52,407.26,408.52,22376.0
2024-12-26 10:20:00,408.37,408.56,407.75,407.78,3272.0,408.37,408.56,407.75,407.78,3272.0
2024-12-26 10:25:00,407.75,408.33,407.37,408.33,43060.0,407.75,408.33,407.37,408.33,43060.0
2024-12-26 10:30:00,408.46,408.53,407.85,408.25,4451.0,408.46,408.53,407.85,408.25,4451.0
2024-12-26 10:35:00,408.53,408.99,408.39,408.81,2456.0,408.53,408.99,408.39,408.81,2456.0
2024-12-26 10:40:00,408.85,408.85,408.13,408.53,2752.0,408.85,408.85,408.13,408.53,2752.0
2024-12-26 10:45:00,408.52,409.46,408.22,409.21,4712.0,408.52,409.46,408.22,409.21,4712.0
2024-12-26 10:50:00,409.48,409.83,409.19,409.62,3272.0,409.48,409.83,409.19,409.62,3272.0
2024-12-26 10:55:00,409.6,409.74,409.34,409.56,4862.0,409.6,409.74,409.34,409.56,4862.0
2024-12-26 11:00:00,409.74,409.99,408.84,409.26,3809.0,409.74,409.99,408.84,409.26,3809.0
2024-12-26 11:05:00,409.12,409.49,408.86,409.49,8281.0,409.12,409.49,408.86,409.49,8281.0
2024-12-26 11:10:00,409.53,409.57,409.12,409.12,3700.0,409.53,409.57,409.12,409.12,3700.0
2024-12-26 11:15:00,409.39,409.8,409.19,409.35,3718.0,409.39,409.8,409.19,409.35,3718.0
2024-12-26 11:20:00,409.21,409.51,408.07,408.11,7829.0,409.21,409.51,408.07,408.11,7829.0
2024-12-26 11:25:00,408.07,408.29,407.85,408.22,14850.0,408.07,408.29,407.85,408.22,14850.0
2024-12-26 11:30:00,408.11,408.43,408.09,408.35,14829.0,408.11,408.43,408.09,408.35,14829.0
2024-12-26 11:35:00,408.46,408.6,408.35,408.42,2116.0,408.46,408.6,408.35,408.42,2116.0
2024-12-26 11:40:00,408.69,408.91,408.5,408.63,5103.0,408.69,408.91,408.5,408.63,5103.0
2024-12-26 11:45:00,408.81,408.97,408.48,408.77,1784.0,408.81,408.97,408.48,408.77,1784.0
2024-12-26 11:50:00,408.76,409.23,408.59,408.95,2047.0,408.76,409.23,408.59,408.95,2047.0
2024-12-26 11:55:00,408.87,409.08,408.52,409.08,4755.0,408.87,409.08,408.52,409.08,4755.0
2024-12-26 12:00:00,408.88,409.16,408.8,408.8,2714.0,408.88,409.16,408.8,408.8,2714.0
2024-12-26 12:05:00,408.8,409.05,408.8,408.87,1677.0,408.8,409.05,408.8,408.87,1677.0
2024-12-26 12:10:00,408.79,410.36,408.79,410.27,9540.0,408.79,410.36,408.79,410.27,9540.0
2024-12-26 12:15:00,410.32,410.51,410.21,410.5,1724.0,410.32,410.51,410.21,410.5,1724.0
2024-12-26 12:20:00,410.32,410.32,409.65,409.81,1856.0,410.32,410.32,409.65,409.81,1856.0
2024-12-26 12:25:00,409.96,410.22,409.82,410.17,6778.0,409.96,410.22,409.82,410.17,6778.0
2024-12-26 12:30:00,410.15,410.2,409.67,409.68,3000.0,410.15,410.2,409.67,409.68,3000.0
2024-12-26 12:35:00,409.79,409.9,409.42,409.72,4138.0,409.79,409.9,409.42,409.72,4138.0
2024-12-26 12:40:00,409.67,410.81,409.67,410.62,5275.0,409.67,410.81,409.67,410.62,5275.0
2024-12-26 12:45:00,410.62,410.79,410.28,410.38,3574.0,410.62,410.79,410.28,410.38,3574.0
2024-12-26 12:50:00,410.39,410.6,410.32,410.6,2551.0,410.39,410.6,410.32,410.6,2551.0
2024-12-26 12:55:00,410.56,410.78,410.31,410.78,3770.0,410.56,410.78,410.31,410.78,3770.0
2024-12-26 13:00:00,410.63,410.72,410.17,410.21,2758.0,410.63,410.72,410.17,410.21,2758.0
2024-12-26 13:05:00,409.73,410.38,409.73,410.17,3353.0,409.73,410.38,409.73,410.17,3353.0
2024-12-26 13:10:00,410.19,410.19,409.34,409.6,4371.0,410.19,410.19,409.34,409.6,4371.0
2024-12-26 13:15:00,409.32,410.09,409.32,409.73,6600.0,409.32,410.09,409.32,409.73,6600.0
2024-12-26 13:20:00,409.68,410.21,409.68,410.13,2405.0,409.68,410.21,409.68,410.13,2405.0
2024-12-26 13:25:00,410.25,410.82,410.04,410.52,2381.0,410.25,410.82,410.04,410.52,2381.0
2024-12-26 13:30:00,410.71,410.71,410.1,410.1,3979.0,410.71,410.71,410.1,410.1,3979.0
2024-12-26 13:35:00,409.72,410.2,409.54,409.54,6518.0,409.72,410.2,409.54,409.54,6518.0
2024-12-26 13:40:00,409.66,409.72,409.37,409.48,4272.0,409.66,409.72,409.37,409.48,4272.0
2024-12-26 13:45:00,409.73,409.91,409.46,409.65,2836.0,409.73,409.91,409.46,409.65,2836.0
2024-12-26 13:50:00,409.75,409.89,409.37,409.37,2615.0,409.75,409.89,409.37,409.37,2615.0
2024-12-26 13:55:00,409.61,409.77,409.2,409.77,4502.0,409.61,409.77,409.2,409.77,4502.0
2024-12-26 14:00:00,409.61,409.61,409.12,409.32,2400.0,409.61,409.61,409.12,409.32,2400.0
2024-12-26 14:05:00,409.31,409.76,409.31,409.5,12068.0,409.31,409.76,409.31,409.5,12068.0
2024-12-26 14:10:00,409.5,410.16,409.5,409.77,5343.0,409.5,410.16,409.5,409.77,5343.0
2024-12-26 14:15:00,409.54,409.68,409.07,409.07,11513.0,409.54,409.68,409.07,409.07,11513.0
2024-12-26 14:20:00,408.88,408.91,408.32,408.37,1970.0,408.88,408.91,408.32,408.37,1970.0
2024-12-26 14:25:00,408.02,408.54,407.93,408.11,8954.0,408.02,408.54,407.93,408.11,8954.0
2024-12-26 14:30:00,408.18,408.94,408.16,408.5,8324.0,408.18,408.94,408.16,408.5,8324.0
2024-12-26 14:35:00,408.5,408.61,408.2,408.52,4088.0,408.5,408.61,408.2,408.52,4088.0
2024-12-26 14:40:00,408.58,409.12,408.53,409.03,7292.0,408.58,409.12,408.53,409.03,7292.0
2024-12-26 14:45:00,409.0,409.19,408.9,409.03,2618.0,409.0,409.19,408.9,409.03,2618.0
2024-12-26 14:50:00,408.88,409.27,408.72,409.01,4315.0,408.88,409.27,408.72,409.01,4315.0
2024-12-26 14:55:00,409.09,409.24,408.93,408.98,3163.0,409.09,409.24,408.93,408.98,3163.0
2024-12-26 15:00:00,409.04,409.77,408.95,409.62,2435.0,409.04,409.77,408.95,409.62,2435.0
2024-12-26 15:05:00,409.51,409.51,408.97,409.0,3050.0,409.51,409.51,408.97,409.0,3050.0
2024-12-26 15:10:00,409.0,409.0,408.7,408.7,8315.0,409.0,409.0,408.7,408.7,8315.0
2024-12-26 15:15:00,408.7,409.15,408.7,408.81,8056.0,408.7,409.15,408.7,408.81,8056.0
2024-12-26 15:20:00,408.72,409.13,408.7,409.13,17297.0,408.72,409.13,408.7,409.13,17297.0
2024-12-26 15:25:00,409.06,409.44,408.96,409.44,3134.0,409.06,409.44,408.96,409.44,3134.0
2024-12-26 15:30:00,409.26,409.72,409.12,409.63,4821.0,409.26,409.72,409.12,409.63,4821.0
2024-12-26 15:35:00,409.76,409.94,409.67,409.87,3673.0,409.76,409.94,409.67,409.87,3673.0
2024-12-26 15:40:00,409.87,410.28,409.67,410.21,8693.0,409.87,410.28,409.67,410.21,8693.0
2024-12-26 15:45:00,410.21,410.57,410.2,410.48,7267.0,410.21,410.57,410.2,410.48,7267.0
2024-12-26 15:50:00,410.6,411.29,410.0,410.51,25150.0,410.6,411.29,410.0,410.51,25150.0
2024-12-26 15:55:00,410.54,410.82,410.38,410.5,29697.0,410.54,410.82,410.38,410.5,29697.0
2024-12-27 09:30:00,405.26,408.64,405.0,408.46,20809.0,405.26,408.64,405.0,408.46,20809.0
2024-12-27 09:35:00,408.45,410.4,407.72,410.12,23598.0,408.45,410.4,407.72,410.12,23598.0
2024-12-27 09:40:00,409.87,410.98,409.42,410.65,5592.0,409.87,410.98,409.42,410.65,5592.0
2024-12-27 09:45:00,410.66,410.66,409.0,409.3,7226.0,410.66,410.66,409.0,409.3,7226.0
2024-12-27 09:50:00,409.16,409.24,408.44,408.47,17945.0,409.16,409.24,408.44,408.47,17945.0
2024-12-27 09:55:00,408.45,409.18,408.45,408.6,5870.0,408.45,409.18,408.45,408.6,5870.0
2024-12-27 10:00:00,408.65,408.85,407.54,407.54,26085.0,408.65,408.85,407.54,407.54,26085.0
2024-12-27 10:05:00,407.51,408.31,407.51,408.29,11917.0,407.51,408.31,407.51,408.29,11917.0
2024-12-27 10:10:00,408.24,408.46,408.0,408.2,12626.0,408.24,408.46,408.0,408.2,12626.0
2024-12-27 10:15:00,408.2,408.24,406.75,406.75,18327.0,408.2,408.24,406.75,406.75,18327.0
2024-12-27 10:20:00,406.75,408.3,406.75,407.94,5342.0,406.75,408.3,406.75,407.94,5342.0
2024-12-27 10:25:00,407.96,408.1,407.37,407.37,17382.0,407.96,408.1,407.37,407.37,17382.0
2024-12-27 10:30:00,407.29,407.82,407.29,407.48,10484.0,407.29,407.82,407.29,407.48,10484.0
2024-12-27 10:35:00,407.61,407.91,407.4,407.52,13859.0,407.61,407.91,407.4,407.52,13859.0
2024-12-27 10:40:00,407.42,407.43,406.01,406.75,8235.0,407.42,407.43,406.01,406.75,8235.0
2024-12-27 10:45:00,406.93,408.0,406.81,407.57,7320.0,406.93,408.0,406.81,407.57,7320.0
2024-12-27 10:50:00,407.5,408.1,407.44,407.82,2701.0,407.5,408.1,407.44,407.82,2701.0
2024-12-27 10:55:00,407.83,407.83,406.72,406.87,5373.0,407.83,407.83,406.72,406.87,5373.0
2024-12-27 11:00:00,406.88,407.55,406.76,407.2,9922.0,406.88,407.55,406.76,407.2,9922.0
2024-12-27 11:05:00,407.19,407.27,406.12,406.74,17833.0,407.19,407.27,406.12,406.74,17833.0
2024-12-27 11:10:00,406.37,407.4,406.37,406.65,5827.0,406.37,407.4,406.37,406.65,5827.0
2024-12-27 11:15:00,406.87,406.95,406.65,406.67,42266.0,406.87,406.95,406.65,406.67,42266.0
2024-12-27 11:20:00,406.69,407.14,406.66,407.07,3300.0,406.69,407.14,406.66,407.07,3300.0
2024-12-27 11:25:00,407.13,407.67,407.05,407.62,3706.0,407.13,407.67,407.05,407.62,3706.0
2024-12-27 11:30:00,407.76,407.97,407.34,407.77,3775.0,407.76,407.97,407.34,407.77,3775.0
2024-12-27 11:35:00,407.76,408.27,407.61,407.61,4669.0,407.76,408.27,407.61,407.61,4669.0
2024-12-27 11:40:00,407.6,407.62,406.9,407.1,1613.0,407.6,407.62,406.9,407.1,1613.0
2024-12-27 11:45:00,406.74,407.44,406.74,407.1,10850.0,406.74,407.44,406.74,407.1,10850.0
2024-12-27 11:50:00,407.26,407.34,407.0,407.0,2522.0,407.26,407.34,407.0,407.0,2522.0
2024-12-27 11:55:00,407.0,407.5,406.97,407.37,6947.0,407.0,407.5,406.97,407.37,6947.0
2024-12-27 12:00:00,407.34,407.66,406.92,407.13,9151.0,407.34,407.66,406.92,407.13,9151.0
2024-12-27 12:05:00,407.08,407.31,406.29,406.59,8234.0,407.08,407.31,406.29,406.59,8234.0
2024-12-27 12:10:00,406.79,406.79,406.01,406.01,2626.0,406.79,406.79,406.01,406.01,2626.0
2024-12-27 12:15:00,406.0,406.04,405.41,405.65,5765.0,406.0,406.04,405.41,405.65,5765.0
2024-12-27 12:20:00,405.7,405.7,404.49,404.96,5941.0,405.7,405.7,404.49,404.96,5941.0
2024-12-27 12:25:00,405.23,405.77,404.93,404.93,5835.0,405.23,405.77,404.93,404.93,5835.0
2024-12-27 12:30:00,405.26,405.85,404.92,405.24,4826.0,405.26,405.85,404.92,405.24,4826.0
2024-12-27 12:35:00,405.39,405.67,404.76,404.79,5021.0,405.39,405.67,404.76,404.79,5021.0
2024-12-27 12:40:00,404.68,406.08,404.68,405.41,12284.0,404.68,406.08,404.68,405.41,12284.0
2024-12-27 12:45:00,405.4,405.53,405.08,405.27,2541.0,405.4,405.53,405.08,405.27,2541.0
2024-12-27 12:50:00,405.61,406.3,405.23,405.79,6568.0,405.61,406.3,405.23,405.79,6568.0
2024-12-27 12:55:00,405.91,406.19,405.74,405.74,1725.0,405.91,406.19,405.74,405.74,1725.0
2024-12-27 13:00:00,405.93,406.04,405.65,406.03,3383.0,405.93,406.04,405.65,406.03,3383.0
2024-12-27 13:05:00,406.04,406.04,405.65,405.74,2515.0,406.04,406.04,405.65,405.74,2515.0
2024-12-27 13:10:00,405.74,406.14,405.65,405.97,8544.0,405.74,406.14,405.65,405.97,8544.0
2024-12-27 13:15:00,405.7,405.88,405.65,405.77,2438.0,405.7,405.88,405.65,405.77,2438.0
2024-12-27 13:20:00,405.8,406.33,405.67,406.33,13016.0,405.8,406.33,405.67,406.33,13016.0
2024-12-27 13:25:00,406.34,406.34,406.0,406.23,9593.0,406.34,406.34,406.0,406.23,9593.0
2024-12-27 13:30:00,406.23,406.7,406.22,406.52,6482.0,406.23,406.7,406.22,406.52,6482.0
2024-12-27 13:35:00,406.61,406.83,406.15,406.23,10248.0,406.61,406.83,406.15,406.23,10248.0
2024-12-27 13:40:00,406.63,407.12,406.45,407.08,20204.0,406.63,407.12,406.45,407.08,20204.0
2024-12-27 13:45:00,407.25,407.52,406.9,407.02,4554.0,407.25,407.52,406.9,407.02,4554.0
2024-12-27 13:50:00,406.97,407.34,406.87,407.25,6403.0,406.97,407.34,406.87,407.25,6403.0
2024-12-27 13:55:00,407.25,407.69,407.09,407.32,10817.0,407.25,407.69,407.09,407.32,10817.0
2024-12-27 14:00:00,407.23,407.75,407.02,407.75,7339.0,407.23,407.75,407.02,407.75,7339.0
2024-12-27 14:05:00,407.69,408.11,407.65,407.72,4910.0,407.69,408.11,407.65,407.72,4910.0
2024-12-27 14:10:00,408.19,408.62,408.18,408.56,2732.0,408.19,408.62,408.18,408.56,2732.0
2024-12-27 14:15:00,408.78,409.05,408.31,409.05,5233.0,408.78,409.05,408.31,409.05,5233.0
2024-12-27 14:20:00,408.9,409.15,408.4,408.54,3524.0,408.9,409.15,408.4,408.54,3524.0
2024-12-27 14:25:00,408.67,408.67,408.18,408.45,3310.0,408.67,408.67,408.18,408.45,3310.0
2024-12-27 14:30:00,408.39,408.5,408.12,408.21,3145.0,408.39,408.5,408.12,408.21,3145.0
2024-12-27 14:35:00,408.4,408.68,408.32,408.51,1900.0,408.4,408.68,408.32,408.51,1900.0
2024-12-27 14:40:00,408.32,408.91,408.32,408.91,7340.0,408.32,408.91,408.32,408.91,7340.0
2024-12-27 14:45:00,408.94,409.46,408.87,409.46,3406.0,408.94,409.46,408.87,409.46,3406.0
2024-12-27 14:50:00,409.45,409.67,409.13,409.27,2622.0,409.45,409.67,409.13,409.27,2622.0
2024-12-27 14:55:00,409.42,409.83,409.32,409.8,3566.0,409.42,409.83,409.32,409.8,3566.0
2024-12-27 15:00:00,409.61,409.73,408.95,408.95,9773.0,409.61,409.73,408.95,408.95,9773.0
2024-12-27 15:05:00,409.07,409.11,408.21,408.81,5367.0,409.07,409.11,408.21,408.81,5367.0
2024-12-27 15:10:00,408.51,408.51,408.14,408.27,3972.0,408.51,408.51,408.14,408.27,3972.0
2024-12-27 15:15:00,408.44,408.53,407.25,407.3,7955.0,408.44,408.53,407.25,407.3,7955.0
2024-12-27 15:20:00,407.25,407.76,407.23,407.58,3930.0,407.25,407.76,407.23,407.58,3930.0
2024-12-27 15:25:00,407.56,408.12,407.56,407.95,5903.0,407.56,408.12,407.56,407.95,5903.0
2024-12-27 15:30:00,407.88,408.45,407.87,408.37,8657.0,407.88,408.45,407.87,408.37,8657.0
2024-12-27 15:35:00,408.59,408.65,408.1,408.29,20382.0,408.59,408.65,408.1,408.29,20382.0
2024-12-27 15:40:00,408.21,408.55,408.07,408.24,24683.0,408.21,408.55,408.07,408.24,24683.0
2024-12-27 15:45:00,408.25,408.43,407.52,407.91,17621.0,408.25,408.43,407.52,407.91,17621.0
2024-12-27 15:50:00,408.1,409.16,407.73,408.6,15816.0,408.1,409.16,407.73,408.6,15816.0
2024-12-27 15:55:00,408.32,409.12,408.17,408.69,50218.0,408.32,409.12,408.17,408.69,50218.0
2024-12-30 09:30:00,404.54,407.35,404.54,405.48,19506.0,404.54,407.35,404.54,405.48,19506.0
2024-12-30 09:35:00,405.48,405.48,402.19,402.19,57573.0,405.48,405.48,402.19,402.19,57573.0
2024-12-30 09:40:00,402.45,403.12,402.12,402.68,4447.0,402.45,403.12,402.12,402.68,4447.0
2024-12-30 09:45:00,402.12,402.7,401.24,401.3,4207.0,402.12,402.7,401.24,401.3,4207.0
2024-12-30 09:50:00,401.39,402.01,400.93,401.77,13589.0,401.39,402.01,400.93,401.77,13589.0
2024-12-30 09:55:00,402.05,402.27,401.65,402.12,3500.0,402.05,402.27,401.65,402.12,3500.0
2024-12-30 10:00:00,402.03,402.49,400.9,401.07,9306.0,402.03,402.49,400.9,401.07,9306.0
2024-12-30 10:05:00,401.56,402.26,401.38,401.57,22220.0,401.56,402.26,401.38,401.57,22220.0
2024-12-30 10:10:00,401.38,401.38,400.56,401.02,5100.0,401.38,401.38,400.56,401.02,5100.0
2024-12-30 10:15:00,400.94,400.94,399.69,400.0,8365.0,400.94,400.94,399.69,400.0,8365.0
2024-12-30 10:20:00,400.18,400.62,399.82,400.44,12673.0,400.18,400.62,399.82,400.44,12673.0
2024-12-30 10:25:00,400.44,400.92,400.38,400.5,5350.0,400.44,400.92,400.38,400.5,5350.0
2024-12-30 10:30:00,400.67,400.83,399.92,400.74,6391.0,400.67,400.83,399.92,400.74,6391.0
2024-12-30 10:35:00,400.79,400.79,399.74,399.74,4953.0,400.79,400.79,399.74,399.74,4953.0
2024-12-30 10:40:00,400.22,400.29,399.45,400.25,6793.0,400.22,400.29,399.45,400.25,6793.0
2024-12-30 10:45:00,400.51,401.21,400.51,401.16,10998.0,400.51,401.21,400.51,401.16,10998.0
2024-12-30 10:50:00,401.13,401.17,400.45,400.45,4735.0,401.13,401.17,400.45,400.45,4735.0
2024-12-30 10:55:00,400.2,400.94,400.06,400.83,3412.0,400.2,400.94,400.06,400.83,3412.0
2024-12-30 11:00:00,400.61,400.97,400.06,400.36,5250.0,400.61,400.97,400.06,400.36,5250.0
2024-12-30 11:05:00,400.4,401.48,400.36,401.48,7386.0,400.4,401.48,400.36,401.48,7386.0
2024-12-30 11:10:00,401.49,401.83,400.89,401.13,6285.0,401.49,401.83,400.89,401.13,6285.0
2024-12-30 11:15:00,401.37,402.4,401.13,401.52,20548.0,401.37,402.4,401.13,401.52,20548.0
2024-12-30 11:20:00,401.52,401.74,400.89,401.02,3713.0,401.52,401.74,400.89,401.02,3713.0
2024-12-30 11:25:00,401.2,401.37,400.7,400.97,6420.0,401.2,401.37,400.7,400.97,6420.0
2024-12-30 11:30:00,400.94,401.69,400.71,400.98,12119.0,400.94,401.69,400.71,400.98,12119.0
2024-12-30 11:35:00,401.14,401.96,400.83,401.72,29552.0,401.14,401.96,400.83,401.72,29552.0
2024-12-30 11:40:00,401.78,402.14,401.07,401.44,13344.0,401.78,402.14,401.07,401.44,13344.0
2024-12-30 11:45:00,401.58,401.58,401.0,401.0,1724.0,401.58,401.58,401.0,401.0,1724.0
2024-12-30 11:50:00,400.96,401.24,400.94,400.94,1404.0,400.96,401.24,400.94,400.94,1404.0
2024-12-30 11:55:00,401.07,401.94,401.06,401.66,3197.0,401.07,401.94,401.06,401.66,3197.0
2024-12-30 12:00:00,401.69,402.08,401.67,402.03,5335.0,401.69,402.08,401.67,402.03,5335.0
2024-12-30 12:05:00,401.96,402.19,401.71,402.19,2731.0,401.96,402.19,401.71,402.19,2731.0
2024-12-30 12:10:00,402.18,402.47,401.93,402.31,4454.0,402.18,402.47,401.93,402.31,4454.0
2024-12-30 12:15:00,402.3,402.35,401.82,402.04,3860.0,402.3,402.35,401.82,402.04,3860.0
2024-12-30 12:20:00,402.07,402.51,401.8,402.11,4245.0,402.07,402.51,401.8,402.11,4245.0
2024-12-30 12:25:00,402.35,402.35,402.0,402.05,2460.0,402.35,402.35,402.0,402.05,2460.0
2024-12-30 12:30:00,402.06,402.22,401.27,401.56,53458.0,402.06,402.22,401.27,401.56,53458.0
2024-12-30 12:35:00,401.62,401.63,401.03,401.35,3633.0,401.62,401.63,401.03,401.35,3633.0
2024-12-30 12:40:00,401.66,401.66,401.2,401.44,1126.0,401.66,401.66,401.2,401.44,1126.0
2024-12-30 12:45:00,401.3,401.72,401.2,401.48,3485.0,401.3,401.72,401.2,401.48,3485.0
2024-12-30 12:50:00,401.71,401.71,401.29,401.29,2060.0,401.71,401.71,401.29,401.29,2060.0
2024-12-30 12:55:00,400.78,400.82,399.52,400.18,5635.0,400.78,400.82,399.52,400.18,5635.0
2024-12-30 13:00:00,399.7,400.34,399.63,400.24,2398.0,399.7,400.34,399.63,400.24,2398.0
2024-12-30 13:05:00,400.34,400.4,400.06,400.27,3105.0,400.34,400.4,400.06,400.27,3105.0
2024-12-30 13:10:00,400.16,400.57,400.11,400.51,2410.0,400.16,400.57,400.11,400.51,2410.0
2024-12-30 13:15:00,400.35,400.72,400.18,400.38,2013.0,400.35,400.72,400.18,400.38,2013.0
2024-12-30 13:20:00,400.61,400.61,399.92,400.13,2921.0,400.61,400.61,399.92,400.13,2921.0
2024-12-30 13:25:00,399.87,400.19,399.18,399.97,57250.0,399.87,400.19,399.18,399.97,57250.0
2024-12-30 13:30:00,399.94,400.85,399.66,400.85,8577.0,399.94,400.85,399.66,400.85,8577.0
2024-12-30 13:35:00,400.5,400.9,399.68,399.76,2419.0,400.5,400.9,399.68,399.76,2419.0
2024-12-30 13:40:00,399.77,400.28,399.64,400.26,7080.0,399.77,400.28,399.64,400.26,7080.0
2024-12-30 13:45:00,400.56,401.04,400.3,400.67,3713.0,400.56,401.04,400.3,400.67,3713.0
2024-12-30 13:50:00,400.79,401.17,400.66,401.09,3713.0,400.79,401.17,400.66,401.09,3713.0
2024-12-30 13:55:00,401.2,401.47,400.95,401.47,4964.0,401.2,401.47,400.95,401.47,4964.0
2024-12-30 14:00:00,401.54,401.61,401.18,401.42,3967.0,401.54,401.61,401.18,401.42,3967.0
2024-12-30 14:05:00,401.34,401.42,400.86,400.86,4339.0,401.34,401.42,400.86,400.86,4339.0
2024-12-30 14:10:00,400.61,400.8,399.8,399.91,3236.0,400.61,400.8,399.8,399.91,3236.0
2024-12-30 14:15:00,399.69,400.02,399.63,399.81,7901.0,399.69,400.02,399.63,399.81,7901.0
2024-12-30 14:20:00,399.69,399.91,399.39,399.46,6702.0,399.69,399.91,399.39,399.46,6702.0
2024-12-30 14:25:00,399.64,400.41,399.64,400.28,5375.0,399.64,400.41,399.64,400.28,5375.0
2024-12-30 14:30:00,400.14,400.23,399.66,399.67,2967.0,400.14,400.23,399.66,399.67,2967.0
2024-12-30 14:35:00,399.94,399.96,399.5,399.96,8258.0,399.94,399.96,399.5,399.96,8258.0
2024-12-30 14:40:00,399.96,400.17,399.66,399.87,6060.0,399.96,400.17,399.66,399.87,6060.0
2024-12-30 14:45:00,399.82,400.2,399.78,400.09,2530.0,399.82,400.2,399.78,400.09,2530.0
2024-12-30 14:50:00,400.19,400.37,400.0,400.26,5063.0,400.19,400.37,400.0,400.26,5063.0
2024-12-30 14:55:00,400.3,400.42,399.47,399.47,7426.0,400.3,400.42,399.47,399.47,7426.0
2024-12-30 15:00:00,399.83,399.83,399.28,399.53,7575.0,399.83,399.83,399.28,399.53,7575.0
2024-12-30 15:05:00,399.42,399.72,399.23,399.27,6065.0,399.42,399.72,399.23,399.27,6065.0
2024-12-30 15:10:00,399.33,399.9,399.21,399.55,13008.0,399.33,399.9,399.21,399.55,13008.0
2024-12-30 15:15:00,399.54,399.81,399.06,399.71,63237.0,399.54,399.81,399.06,399.71,63237.0
2024-12-30 15:20:00,399.8,399.8,399.27,399.51,7934.0,399.8,399.8,399.27,399.51,7934.0
2024-12-30 15:25:00,399.49,399.68,399.15,399.19,9725.0,399.49,399.68,399.15,399.19,9725.0
2024-12-30 15:30:00,399.4,399.73,399.34,399.58,11299.0,399.4,399.73,399.34,399.58,11299.0
2024-12-30 15:35:00,399.66,399.98,399.39,399.98,11125.0,399.66,399.98,399.39,399.98,11125.0
2024-12-30 15:40:00,399.91,400.22,399.27,399.71,76059.0,399.91,400.22,399.27,399.71,76059.0
2024-12-30 15:45:00,399.79,400.31,399.56,399.75,19554.0,399.79,400.31,399.56,399.75,19554.0
2024-12-30 15:50:00,399.83,400.82,399.26,399.31,14614.0,399.83,400.82,399.26,399.31,14614.0
2024-12-30 15:55:00,399.46,400.11,399.35,399.35,44654.0,399.46,400.11,399.35,399.35,44654.0
2024-12-31 09:30:00,400.52,404.24,399.63,404.24,14913.0,400.52,404.24,399.63,404.24,14913.0
2024-12-31 09:35:00,404.58,404.99,403.71,404.91,3004.0,404.58,404.99,403.71,404.91,3004.0
2024-12-31 09:40:00,404.03,404.93,403.23,403.23,3337.0,404.03,404.93,403.23,403.23,3337.0
2024-12-31 09:45:00,403.73,404.98,403.03,404.98,7573.0,403.73,404.98,403.03,404.98,7573.0
2024-12-31 09:50:00,404.06,404.1,402.7,402.71,1400.0,404.06,404.1,402.7,402.71,1400.0
2024-12-31 09:55:00,402.6,403.21,402.25,403.2,4536.0,402.6,403.21,402.25,403.2,4536.0
2024-12-31 10:00:00,402.53,403.77,402.53,402.7,4183.0,402.53,403.77,402.53,402.7,4183.0
2024-12-31 10:05:00,402.7,403.58,402.23,402.52,2596.0,402.7,403.58,402.23,402.52,2596.0
2024-12-31 10:10:00,402.55,403.0,402.14,402.45,2442.0,402.55,403.0,402.14,402.45,2442.0
2024-12-31 10:15:00,402.85,403.08,402.57,402.57,2386.0,402.85,403.08,402.57,402.57,2386.0
2024-12-31 10:20:00,402.59,402.77,402.17,402.17,4864.0,402.59,402.77,402.17,402.17,4864.0
2024-12-31 10:25:00,402.36,402.85,401.6,401.84,5731.0,402.36,402.85,401.6,401.84,5731.0
2024-12-31 10:30:00,401.55,401.64,400.69,401.19,2818.0,401.55,401.64,400.69,401.19,2818.0
2024-12-31 10:35:00,401.1,401.85,400.99,401.85,3374.0,401.1,401.85,400.99,401.85,3374.0
2024-12-31 10:40:00,401.7,402.16,401.41,401.83,8100.0,401.7,402.16,401.41,401.83,8100.0
2024-12-31 10:45:00,401.84,401.85,401.15,401.3,2600.0,401.84,401.85,401.15,401.3,2600.0
2024-12-31 10:50:00,401.48,402.08,401.44,402.04,3191.0,401.48,402.08,401.44,402.04,3191.0
2024-12-31 10:55:00,402.04,402.42,401.85,402.23,2150.0,402.04,402.42,401.85,402.23,2150.0
2024-12-31 11:00:00,402.19,402.19,401.72,401.9,1672.0,402.19,402.19,401.72,401.9,1672.0
2024-12-31 11:05:00,401.53,401.81,400.94,401.43,5242.0,401.53,401.81,400.94,401.43,5242.0
2024-12-31 11:10:00,401.04,401.16,400.47,400.96,2393.0,401.04,401.16,400.47,400.96,2393.0
2024-12-31 11:15:00,400.93,401.12,400.75,400.77,2551.0,400.93,401.12,400.75,400.77,2551.0
2024-12-31 11:20:00,400.53,401.15,400.36,400.83,4207.0,400.53,401.15,400.36,400.83,4207.0
2024-12-31 11:25:00,400.79,400.79,400.11,400.11,2050.0,400.79,400.79,400.11,400.11,2050.0
2024-12-31 11:30:00,400.28,400.43,399.83,399.91,11444.0,400.28,400.43,399.83,399.91,11444.0
2024-12-31 11:35:00,400.17,401.62,400.15,401.34,5268.0,400.17,401.62,400.15,401.34,5268.0
2024-12-31 11:40:00,401.06,401.54,400.7,401.36,1850.0,401.06,401.54,400.7,401.36,1850.0
2024-12-31 11:45:00,401.64,401.72,401.17,401.72,1580.0,401.64,401.72,401.17,401.72,1580.0
2024-12-31 11:50:00,401.5,401.7,401.08,401.58,2200.0,401.5,401.7,401.08,401.58,2200.0
2024-12-31 11:55:00,401.29,401.43,401.01,401.1,2122.0,401.29,401.43,401.01,401.1,2122.0
2024-12-31 12:00:00,401.05,401.2,400.87,401.05,2546.0,401.05,401.2,400.87,401.05,2546.0
2024-12-31 12:05:00,401.05,401.41,400.98,401.0,5030.0,401.05,401.41,400.98,401.0,5030.0
2024-12-31 12:10:00,400.91,401.03,400.76,400.83,5787.0,400.91,401.03,400.76,400.83,5787.0
2024-12-31 12:15:00,401.0,401.12,400.92,400.98,2273.0,401.0,401.12,400.92,400.98,2273.0
2024-12-31 12:20:00,401.07,401.09,400.73,400.78,2464.0,401.07,401.09,400.73,400.78,2464.0
2024-12-31 12:25:00,400.7,400.94,400.57,400.66,2041.0,400.7,400.94,400.57,400.66,2041.0
2024-12-31 12:30:00,400.52,400.53,399.93,400.22,4698.0,400.52,400.53,399.93,400.22,4698.0
2024-12-31 12:35:00,400.22,400.25,399.89,400.01,3678.0,400.22,400.25,399.89,400.01,3678.0
2024-12-31 12:40:00,399.98,400.32,399.94,400.32,5580.0,399.98,400.32,399.94,400.32,5580.0
2024-12-31 12:45:00,400.26,400.3,399.78,400.16,5270.0,400.26,400.3,399.78,400.16,5270.0
2024-12-31 12:50:00,400.12,400.55,400.0,400.55,4816.0,400.12,400.55,400.0,400.55,4816.0
2024-12-31 12:55:00,400.63,401.57,400.63,401.56,3844.0,400.63,401.57,400.63,401.56,3844.0
2024-12-31 13:00:00,401.55,401.94,401.51,401.77,3456.0,401.55,401.94,401.51,401.77,3456.0
2024-12-31 13:05:00,401.94,401.95,401.58,401.58,2294.0,401.94,401.95,401.58,401.58,2294.0
2024-12-31 13:10:00,401.67,401.9,401.36,401.61,2633.0,401.67,401.9,401.36,401.61,2633.0
2024-12-31 13:15:00,401.61,401.68,401.34,401.34,1000.0,401.61,401.68,401.34,401.34,1000.0
2024-12-31 13:20:00,401.53,401.53,400.84,400.84,1572.0,401.53,401.53,400.84,400.84,1572.0
2024-12-31 13:25:00,400.82,400.99,400.47,400.72,2142.0,400.82,400.99,400.47,400.72,2142.0
2024-12-31 13:30:00,400.66,401.72,400.66,401.72,1700.0,400.66,401.72,400.66,401.72,1700.0
2024-12-31 13:35:00,401.78,401.83,401.46,401.83,1834.0,401.78,401.83,401.46,401.83,1834.0
2024-12-31 13:40:00,401.82,402.13,401.56,402.13,1636.0,401.82,402.13,401.56,402.13,1636.0
2024-12-31 13:45:00,402.11,402.23,402.0,402.13,2688.0,402.11,402.23,402.0,402.13,2688.0
2024-12-31 13:50:00,402.27,402.4,401.8,401.8,1500.0,402.27,402.4,401.8,401.8,1500.0
2024-12-31 13:55:00,401.68,401.71,401.42,401.43,3563.0,401.68,401.71,401.42,401.43,3563.0
2024-12-31 14:00:00,401.46,401.67,401.31,401.47,800.0,401.46,401.67,401.31,401.47,800.0
2024-12-31 14:05:00,401.54,401.89,401.41,401.81,8884.0,401.54,401.89,401.41,401.81,8884.0
2024-12-31 14:10:00,401.93,402.22,401.87,402.13,3772.0,401.93,402.22,401.87,402.13,3772.0
2024-12-31 14:15:00,402.12,402.21,401.73,401.82,3233.0,402.12,402.21,401.73,401.82,3233.0
2024-12-31 14:20:00,401.74,402.01,401.68,401.98,4556.0,401.74,402.01,401.68,401.98,4556.0
2024-12-31 14:25:00,401.91,402.4,401.9,402.2,2525.0,401.91,402.4,401.9,402.2,2525.0
2024-12-31 14:30:00,402.14,402.52,402.14,402.45,5622.0,402.14,402.52,402.14,402.45,5622.0
2024-12-31 14:35:00,402.58,402.58,401.96,402.46,2584.0,402.58,402.58,401.96,402.46,2584.0
2024-12-31 14:40:00,402.5,402.51,401.88,402.1,2139.0,402.5,402.51,401.88,402.1,2139.0
2024-12-31 14:45:00,402.14,403.02,402.13,402.86,4644.0,402.14,403.02,402.13,402.86,4644.0
2024-12-31 14:50:00,402.53,403.01,402.52,402.87,3259.0,402.53,403.01,402.52,402.87,3259.0
2024-12-31 14:55:00,402.87,402.87,402.24,402.73,8688.0,402.87,402.87,402.24,402.73,8688.0
2024-12-31 15:00:00,402.63,402.63,402.3,402.5,3630.0,402.63,402.63,402.3,402.5,3630.0
2024-12-31 15:05:00,402.5,403.25,402.5,402.9,10210.0,402.5,403.25,402.5,402.9,10210.0
2024-12-31 15:10:00,402.83,402.83,401.8,401.92,4784.0,402.83,402.83,401.8,401.92,4784.0
2024-12-31 15:15:00,401.81,401.96,401.63,401.73,10378.0,401.81,401.96,401.63,401.73,10378.0
2024-12-31 15:20:00,401.82,402.26,399.91,402.13,30050.0,401.82,402.26,399.91,402.13,30050.0
2024-12-31 15:25:00,402.17,403.01,401.83,402.13,16577.0,402.17,403.01,401.83,402.13,16577.0
2024-12-31 15:30:00,402.38,402.55,401.63,402.25,4365.0,402.38,402.55,401.63,402.25,4365.0
2024-12-31 15:35:00,402.08,402.71,402.08,402.26,3750.0,402.08,402.71,402.08,402.26,3750.0
2024-12-31 15:40:00,402.1,403.5,401.93,403.31,64165.0,402.1,403.5,401.93,403.31,64165.0
2024-12-31 15:45:00,402.46,402.91,402.21,402.73,7887.0,402.46,402.91,402.21,402.73,7887.0
2024-12-31 15:50:00,402.84,402.84,401.79,401.79,18631.0,402.84,402.84,401.79,401.79,18631.0
2024-12-31 15:55:00,401.74,402.95,401.74,402.77,49044.0,401.74,402.95,401.74,402.77,49044.0
2025-01-02 09:30:00,403.14,405.92,402.72,405.62,27604.0,403.14,405.92,402.72,405.62,27604.0
2025-01-02 09:35:00,404.97,406.62,404.84,405.85,10882.0,404.97,406.62,404.84,405.85,10882.0
2025-01-02 09:40:00,405.84,409.03,405.84,408.55,10289.0,405.84,409.03,405.84,408.55,10289.0
2025-01-02 09:45:00,407.87,409.6,407.86,408.4,8404.0,407.87,409.6,407.86,408.4,8404.0
2025-01-02 09:50:00,408.66,409.03,407.9,408.93,6457.0,408.66,409.03,407.9,408.93,6457.0
2025-01-02 09:55:00,408.89,408.89,407.87,408.31,7177.0,408.89,408.89,407.87,408.31,7177.0
2025-01-02 10:00:00,408.66,409.03,407.47,407.53,7025.0,408.66,409.03,407.47,407.53,7025.0
2025-01-02 10:05:00,407.69,408.08,407.51,407.69,3372.0,407.69,408.08,407.51,407.69,3372.0
2025-01-02 10:10:00,407.67,408.51,407.29,408.44,6464.0,407.67,408.51,407.29,408.44,6464.0
2025-01-02 10:15:00,408.48,408.58,407.29,407.89,11464.0,408.48,408.58,407.29,407.89,11464.0
2025-01-02 10:20:00,407.89,407.93,406.89,407.48,9888.0,407.89,407.93,406.89,407.48,9888.0
2025-01-02 10:25:00,406.86,407.4,405.35,405.35,11159.0,406.86,407.4,405.35,405.35,11159.0
2025-01-02 10:30:00,405.92,406.23,405.14,405.99,13761.0,405.92,406.23,405.14,405.99,13761.0
2025-01-02 10:35:00,405.99,407.15,405.67,406.79,5209.0,405.99,407.15,405.67,406.79,5209.0
2025-01-02 10:40:00,406.47,406.95,406.28,406.7,7030.0,406.47,406.95,406.28,406.7,7030.0
2025-01-02 10:45:00,406.82,407.09,405.74,406.89,6505.0,406.82,407.09,405.74,406.89,6505.0
2025-01-02 10:50:00,406.88,407.17,406.33,407.08,9735.0,406.88,407.17,406.33,407.08,9735.0
2025-01-02 10:55:00,407.02,407.11,406.63,406.73,11704.0,407.02,407.11,406.63,406.73,11704.0
2025-01-02 11:00:00,406.73,406.87,405.78,405.99,13084.0,406.73,406.87,405.78,405.99,13084.0
2025-01-02 11:05:00,406.18,407.27,406.07,407.11,26164.0,406.18,407.27,406.07,407.11,26164.0
2025-01-02 11:10:00,407.0,407.15,406.57,406.87,7991.0,407.0,407.15,406.57,406.87,7991.0
2025-01-02 11:15:00,406.83,407.28,406.35,407.09,8284.0,406.83,407.28,406.35,407.09,8284.0
2025-01-02 11:20:00,407.08,407.18,406.07,407.07,10070.0,407.08,407.18,406.07,407.07,10070.0
2025-01-02 11:25:00,407.0,407.58,406.84,407.58,3910.0,407.0,407.58,406.84,407.58,3910.0
2025-01-02 11:30:00,407.56,407.69,406.76,406.86,5707.0,407.56,407.69,406.76,406.86,5707.0
2025-01-02 11:35:00,407.04,407.3,405.62,406.7,19180.0,407.04,407.3,405.62,406.7,19180.0
2025-01-02 11:40:00,406.74,406.74,406.01,406.01,5571.0,406.74,406.74,406.01,406.01,5571.0
2025-01-02 11:45:00,406.07,406.36,405.6,405.73,7324.0,406.07,406.36,405.6,405.73,7324.0
2025-01-02 11:50:00,405.84,405.84,405.0,405.25,19315.0,405.84,405.84,405.0,405.25,19315.0
2025-01-02 11:55:00,405.21,405.69,405.2,405.67,3931.0,405.21,405.69,405.2,405.67,3931.0
2025-01-02 12:00:00,405.61,405.85,405.49,405.85,5617.0,405.61,405.85,405.49,405.85,5617.0
2025-01-02 12:05:00,405.88,406.03,403.99,404.64,20215.0,405.88,406.03,403.99,404.64,20215.0
2025-01-02 12:10:00,404.66,404.78,404.13,404.66,14645.0,404.66,404.78,404.13,404.66,14645.0
2025-01-02 12:15:00,404.66,405.02,404.5,405.0,3400.0,404.66,405.02,404.5,405.0,3400.0
2025-01-02 12:20:00,404.79,405.46,404.6,405.18,3356.0,404.79,405.46,404.6,405.18,3356.0
2025-01-02 12:25:00,405.06,405.07,404.47,404.55,9015.0,405.06,405.07,404.47,404.55,9015.0
2025-01-02 12:30:00,404.43,404.55,403.83,404.2,5862.0,404.43,404.55,403.83,404.2,5862.0
2025-01-02 12:35:00,404.18,404.41,403.83,404.07,3227.0,404.18,404.41,403.83,404.07,3227.0
2025-01-02 12:40:00,404.09,404.44,403.83,404.3,6087.0,404.09,404.44,403.83,404.3,6087.0
2025-01-02 12:45:00,404.34,404.34,403.63,404.01,10287.0,404.34,404.34,403.63,404.01,10287.0
2025-01-02 12:50:00,404.22,405.07,403.78,404.92,6900.0,404.22,405.07,403.78,404.92,6900.0
2025-01-02 12:55:00,405.04,405.16,404.89,405.16,1100.0,405.04,405.16,404.89,405.16,1100.0
2025-01-02 13:00:00,404.92,404.95,404.19,404.47,9067.0,404.92,404.95,404.19,404.47,9067.0
2025-01-02 13:05:00,404.49,405.08,404.49,404.77,5750.0,404.49,405.08,404.49,404.77,5750.0
2025-01-02 13:10:00,404.75,404.76,403.79,404.1,4360.0,404.75,404.76,403.79,404.1,4360.0
2025-01-02 13:15:00,404.03,404.37,403.86,404.17,3806.0,404.03,404.37,403.86,404.17,3806.0
2025-01-02 13:20:00,404.35,404.38,403.75,403.92,2778.0,404.35,404.38,403.75,403.92,2778.0
2025-01-02 13:25:00,403.73,404.01,403.5,403.97,2696.0,403.73,404.01,403.5,403.97,2696.0
2025-01-02 13:30:00,403.8,403.88,403.15,403.15,4071.0,403.8,403.88,403.15,403.15,4071.0
2025-01-02 13:35:00,402.9,403.57,402.85,403.13,8367.0,402.9,403.57,402.85,403.13,8367.0
2025-01-02 13:40:00,403.13,403.45,402.8,403.36,12854.0,403.13,403.45,402.8,403.36,12854.0
2025-01-02 13:45:00,403.32,403.32,402.78,403.09,13814.0,403.32,403.32,402.78,403.09,13814.0
2025-01-02 13:50:00,402.98,403.15,402.74,402.97,4037.0,402.98,403.15,402.74,402.97,4037.0
2025-01-02 13:55:00,402.98,403.27,402.8,403.24,6936.0,402.98,403.27,402.8,403.24,6936.0
2025-01-02 14:00:00,403.11,403.56,402.76,403.56,7079.0,403.11,403.56,402.76,403.56,7079.0
2025-01-02 14:05:00,403.53,404.0,403.29,403.4,5483.0,403.53,404.0,403.29,403.4,5483.0
2025-01-02 14:10:00,403.42,403.91,403.38,403.45,3049.0,403.42,403.91,403.38,403.45,3049.0
2025-01-02 14:15:00,403.45,403.59,403.3,403.59,3590.0,403.45,403.59,403.3,403.59,3590.0
2025-01-02 14:20:00,403.34,404.05,402.94,404.05,14862.0,403.34,404.05,402.94,404.05,14862.0
2025-01-02 14:25:00,403.88,404.69,403.88,404.47,2225.0,403.88,404.69,403.88,404.47,2225.0
2025-01-02 14:30:00,404.38,405.1,404.17,404.17,5351.0,404.38,405.1,404.17,404.17,5351.0
2025-01-02 14:35:00,404.67,404.76,404.23,404.76,2303.0,404.67,404.76,404.23,404.76,2303.0
2025-01-02 14:40:00,404.91,405.1,404.56,404.56,2555.0,404.91,405.1,404.56,404.56,2555.0
2025-01-02 14:45:00,404.72,405.38,404.48,405.15,5851.0,404.72,405.38,404.48,405.15,5851.0
2025-01-02 14:50:00,405.03,405.4,404.89,405.32,2202.0,405.03,405.4,404.89,405.32,2202.0
2025-01-02 14:55:00,405.31,405.41,404.8,404.97,5953.0,405.31,405.41,404.8,404.97,5953.0
2025-01-02 15:00:00,405.09,405.61,404.85,405.58,4390.0,405.09,405.61,404.85,405.58,4390.0
2025-01-02 15:05:00,405.83,405.93,405.5,405.93,3571.0,405.83,405.93,405.5,405.93,3571.0
2025-01-02 15:10:00,405.56,406.16,405.45,406.16,2112.0,405.56,406.16,405.45,406.16,2112.0
2025-01-02 15:15:00,405.76,405.98,405.4,405.8,3716.0,405.76,405.98,405.4,405.8,3716.0
2025-01-02 15:20:00,405.84,405.85,405.44,405.6,3237.0,405.84,405.85,405.44,405.6,3237.0
2025-01-02 15:25:00,405.39,405.54,405.15,405.4,2036.0,405.39,405.54,405.15,405.4,2036.0
2025-01-02 15:30:00,405.15,405.46,404.81,404.9,5347.0,405.15,405.46,404.81,404.9,5347.0
2025-01-02 15:35:00,404.91,405.11,404.7,404.81,7206.0,404.91,405.11,404.7,404.81,7206.0
2025-01-02 15:40:00,404.78,404.9,404.43,404.77,9429.0,404.78,404.9,404.43,404.77,9429.0
2025-01-02 15:45:00,404.87,405.31,404.82,405.19,10570.0,404.87,405.31,404.82,405.19,10570.0
2025-01-02 15:50:00,405.19,406.13,405.06,405.2,16985.0,405.19,406.13,405.06,405.2,16985.0
2025-01-02 15:55:00,405.2,406.33,404.91,405.88,74335.0,405.2,406.33,404.91,405.88,74335.0
2025-01-03 09:30:00,407.57,409.18,407.0,408.94,14556.0,407.57,409.18,407.0,408.94,14556.0
2025-01-03 09:35:00,408.06,409.8,407.54,408.85,9872.0,408.06,409.8,407.54,408.85,9872.0
2025-01-03 09:40:00,409.35,409.66,408.6,409.12,6768.0,409.35,409.66,408.6,409.12,6768.0
2025-01-03 09:45:00,408.79,409.08,407.51,408.84,7860.0,408.79,409.08,407.51,408.84,7860.0
2025-01-03 09:50:00,408.13,408.13,407.18,407.58,3533.0,408.13,408.13,407.18,407.58,3533.0
2025-01-03 09:55:00,407.46,407.64,406.5,406.64,4014.0,407.46,407.64,406.5,406.64,4014.0
2025-01-03 10:00:00,406.55,407.34,406.53,407.32,4250.0,406.55,407.34,406.53,407.32,4250.0
2025-01-03 10:05:00,407.35,408.75,407.35,408.75,11996.0,407.35,408.75,407.35,408.75,11996.0
2025-01-03 10:10:00,408.78,409.15,407.43,408.65,12015.0,408.78,409.15,407.43,408.65,12015.0
2025-01-03 10:15:00,408.76,409.19,408.3,408.57,6985.0,408.76,409.19,408.3,408.57,6985.0
2025-01-03 10:20:00,408.56,408.63,407.52,408.56,9055.0,408.56,408.63,407.52,408.56,9055.0
2025-01-03 10:25:00,408.56,409.34,408.56,409.31,4665.0,408.56,409.34,408.56,409.31,4665.0
2025-01-03 10:30:00,409.17,409.66,408.82,409.08,5132.0,409.17,409.66,408.82,409.08,5132.0
2025-01-03 10:35:00,409.59,409.62,408.92,409.19,1809.0,409.59,409.62,408.92,409.19,1809.0
2025-01-03 10:40:00,409.26,409.8,409.16,409.56,6601.0,409.26,409.8,409.16,409.56,6601.0
2025-01-03 10:45:00,409.39,409.69,409.16,409.29,4838.0,409.39,409.69,409.16,409.29,4838.0
2025-01-03 10:50:00,409.44,409.61,408.97,409.06,2260.0,409.44,409.61,408.97,409.06,2260.0
2025-01-03 10:55:00,408.87,409.25,408.86,409.08,4793.0,408.87,409.25,408.86,409.08,4793.0
2025-01-03 11:00:00,409.05,409.11,408.51,409.01,11894.0,409.05,409.11,408.51,409.01,11894.0
2025-01-03 11:05:00,408.94,409.59,408.13,409.27,6767.0,408.94,409.59,408.13,409.27,6767.0
2025-01-03 11:10:00,409.74,409.85,408.76,409.81,13771.0,409.74,409.85,408.76,409.81,13771.0
2025-01-03 11:15:00,409.74,410.28,409.23,410.28,8316.0,409.74,410.28,409.23,410.28,8316.0
2025-01-03 11:20:00,410.34,410.34,409.3,409.6,5490.0,410.34,410.34,409.3,409.6,5490.0
2025-01-03 11:25:00,409.84,410.16,409.09,410.16,4467.0,409.84,410.16,409.09,410.16,4467.0
2025-01-03 11:30:00,410.11,410.24,409.96,410.14,2416.0,410.11,410.24,409.96,410.14,2416.0
2025-01-03 11:35:00,409.94,410.4,409.93,410.07,7495.0,409.94,410.4,409.93,410.07,7495.0
2025-01-03 11:40:00,410.21,410.4,410.0,410.0,2579.0,410.21,410.4,410.0,410.0,2579.0
2025-01-03 11:45:00,410.1,410.5,410.1,410.34,5200.0,410.1,410.5,410.1,410.34,5200.0
2025-01-03 11:50:00,410.34,410.74,410.33,410.74,7246.0,410.34,410.74,410.33,410.74,7246.0
2025-01-03 11:55:00,410.88,411.0,410.35,410.47,5199.0,410.88,411.0,410.35,410.47,5199.0
2025-01-03 12:00:00,410.23,410.6,410.23,410.6,1160.0,410.23,410.6,410.23,410.6,1160.0
2025-01-03 12:05:00,410.48,411.19,410.42,410.94,3920.0,410.48,411.19,410.42,410.94,3920.0
2025-01-03 12:10:00,410.9,410.99,409.97,410.11,4250.0,410.9,410.99,409.97,410.11,4250.0
2025-01-03 12:15:00,410.18,410.64,409.37,409.72,10697.0,410.18,410.64,409.37,409.72,10697.0
2025-01-03 12:20:00,410.04,410.35,409.83,410.35,5578.0,410.04,410.35,409.83,410.35,5578.0
2025-01-03 12:25:00,410.22,410.41,410.08,410.08,2204.0,410.22,410.41,410.08,410.08,2204.0
2025-01-03 12:30:00,410.14,410.4,410.0,410.17,4611.0,410.14,410.4,410.0,410.17,4611.0
2025-01-03 12:35:00,410.13,410.3,409.96,409.97,5687.0,410.13,410.3,409.96,409.97,5687.0
2025-01-03 12:40:00,409.95,409.98,409.11,409.14,21208.0,409.95,409.98,409.11,409.14,21208.0
2025-01-03 12:45:00,408.93,409.27,408.89,408.93,7015.0,408.93,409.27,408.89,408.93,7015.0
2025-01-03 12:50:00,409.16,409.44,408.94,409.29,2077.0,409.16,409.44,408.94,409.29,2077.0
2025-01-03 12:55:00,409.34,409.61,409.32,409.57,3684.0,409.34,409.61,409.32,409.57,3684.0
2025-01-03 13:00:00,409.67,409.67,409.18,409.49,1525.0,409.67,409.67,409.18,409.49,1525.0
2025-01-03 13:05:00,409.41,409.69,409.38,409.45,4167.0,409.41,409.69,409.38,409.45,4167.0
2025-01-03 13:10:00,409.51,409.69,409.36,409.62,2004.0,409.51,409.69,409.36,409.62,2004.0
2025-01-03 13:15:00,409.48,409.99,409.48,409.86,3894.0,409.48,409.99,409.48,409.86,3894.0
2025-01-03 13:20:00,410.12,410.13,409.33,409.44,3905.0,410.12,410.13,409.33,409.44,3905.0
2025-01-03 13:25:00,409.56,410.16,409.56,410.16,3634.0,409.56,410.16,409.56,410.16,3634.0
2025-01-03 13:30:00,410.41,410.92,410.3,410.59,2584.0,410.41,410.92,410.3,410.59,2584.0
2025-01-03 13:35:00,410.63,411.39,410.63,411.38,10176.0,410.63,411.39,410.63,411.38,10176.0
2025-01-03 13:40:00,411.35,411.5,410.98,410.98,4239.0,411.35,411.5,410.98,410.98,4239.0
2025-01-03 13:45:00,411.35,411.65,411.33,411.41,3332.0,411.35,411.65,411.33,411.41,3332.0
2025-01-03 13:50:00,411.37,411.42,411.02,411.25,5619.0,411.37,411.42,411.02,411.25,5619.0
2025-01-03 13:55:00,411.29,411.35,410.45,410.6,7991.0,411.29,411.35,410.45,410.6,7991.0
2025-01-03 14:00:00,410.4,410.65,410.04,410.13,5256.0,410.4,410.65,410.04,410.13,5256.0
2025-01-03 14:05:00,410.04,410.25,409.75,410.19,2905.0,410.04,410.25,409.75,410.19,2905.0
2025-01-03 14:10:00,410.25,410.25,410.14,410.19,300.0,410.25,410.25,410.14,410.19,300.0
2025-01-03 14:15:00,410.19,410.35,410.0,410.1,4004.0,410.19,410.35,410.0,410.1,4004.0
2025-01-03 14:20:00,410.22,410.37,410.19,410.25,1299.0,410.22,410.37,410.19,410.25,1299.0
2025-01-03 14:25:00,410.3,410.42,410.0,410.0,2371.0,410.3,410.42,410.0,410.0,2371.0
2025-01-03 14:30:00,410.15,410.39,410.0,410.23,1270.0,410.15,410.39,410.0,410.23,1270.0
2025-01-03 14:35:00,410.21,410.39,410.05,410.15,1400.0,410.21,410.39,410.05,410.15,1400.0
2025-01-03 14:40:00,410.21,410.34,409.97,410.18,3920.0,410.21,410.34,409.97,410.18,3920.0
2025-01-03 14:45:00,410.04,410.29,409.92,409.93,3987.0,410.04,410.29,409.92,409.93,3987.0
2025-01-03 14:50:00,410.0,410.15,409.59,409.6,4410.0,410.0,410.15,409.59,409.6,4410.0
2025-01-03 14:55:00,409.63,409.63,408.94,408.94,4728.0,409.63,409.63,408.94,408.94,4728.0
2025-01-03 15:00:00,409.04,409.05,408.55,408.55,5166.0,409.04,409.05,408.55,408.55,5166.0
2025-01-03 15:05:00,408.42,408.53,408.28,408.3,4453.0,408.42,408.53,408.28,408.3,4453.0
2025-01-03 15:10:00,408.2,408.27,408.04,408.04,4389.0,408.2,408.27,408.04,408.04,4389.0
2025-01-03 15:15:00,408.05,408.13,406.94,407.37,12862.0,408.05,408.13,406.94,407.37,12862.0
2025-01-03 15:20:00,407.45,407.59,407.27,407.48,8863.0,407.45,407.59,407.27,407.48,8863.0
2025-01-03 15:25:00,407.39,407.83,407.23,407.73,8110.0,407.39,407.83,407.23,407.73,8110.0
2025-01-03 15:30:00,407.72,407.87,407.51,407.85,4860.0,407.72,407.87,407.51,407.85,4860.0
2025-01-03 15:35:00,407.86,408.21,407.85,407.98,5358.0,407.86,408.21,407.85,407.98,5358.0
2025-01-03 15:40:00,407.85,407.98,407.59,407.66,4222.0,407.85,407.98,407.59,407.66,4222.0
2025-01-03 15:45:00,407.46,407.58,407.07,407.58,8921.0,407.46,407.58,407.07,407.58,8921.0
2025-01-03 15:50:00,407.46,407.46,406.84,407.03,17017.0,407.46,407.46,406.84,407.03,17017.0
2025-01-03 15:55:00,407.25,407.41,406.4,406.77,41314.0,407.25,407.41,406.4,406.77,41314.0
2025-01-06 09:30:00,401.31,403.19,399.0,400.98,44892.0,401.31,403.19,399.0,400.98,44892.0
2025-01-06 09:35:00,401.29,401.55,400.0,400.79,17233.0,401.29,401.55,400.0,400.79,17233.0
2025-01-06 09:40:00,400.44,401.69,400.34,400.64,19596.0,400.44,401.69,400.34,400.64,19596.0
2025-01-06 09:45:00,401.0,402.17,400.01,401.0,45988.0,401.0,402.17,400.01,401.0,45988.0
2025-01-06 09:50:00,401.53,402.08,401.07,401.35,5492.0,401.53,402.08,401.07,401.35,5492.0
2025-01-06 09:55:00,401.38,401.71,400.94,401.0,11324.0,401.38,401.71,400.94,401.0,11324.0
2025-01-06 10:00:00,400.93,401.99,400.78,401.6,10748.0,400.93,401.99,400.78,401.6,10748.0
2025-01-06 10:05:00,401.67,402.32,401.41,401.51,10528.0,401.67,402.32,401.41,401.51,10528.0
2025-01-06 10:10:00,401.51,401.89,400.92,401.82,8984.0,401.51,401.89,400.92,401.82,8984.0
2025-01-06 10:15:00,401.69,403.12,401.69,402.38,12071.0,401.69,403.12,401.69,402.38,12071.0
2025-01-06 10:20:00,402.84,403.0,401.67,401.67,5246.0,402.84,403.0,401.67,401.67,5246.0
2025-01-06 10:25:00,401.95,402.31,401.35,401.73,8355.0,401.95,402.31,401.35,401.73,8355.0
2025-01-06 10:30:00,401.79,402.03,401.26,401.26,3874.0,401.79,402.03,401.26,401.26,3874.0
2025-01-06 10:35:00,401.26,401.94,400.85,401.47,22682.0,401.26,401.94,400.85,401.47,22682.0
2025-01-06 10:40:00,401.46,402.02,401.28,401.81,13769.0,401.46,402.02,401.28,401.81,13769.0
2025-01-06 10:45:00,402.07,402.11,401.53,401.83,4083.0,402.07,402.11,401.53,401.83,4083.0
2025-01-06 10:50:00,401.75,402.23,401.33,402.22,3187.0,401.75,402.23,401.33,402.22,3187.0
2025-01-06 10:55:00,402.12,402.39,401.93,401.95,4874.0,402.12,402.39,401.93,401.95,4874.0
2025-01-06 11:00:00,402.07,402.57,401.77,402.56,6736.0,402.07,402.57,401.77,402.56,6736.0
2025-01-06 11:05:00,402.5,402.5,401.71,401.71,2546.0,402.5,402.5,401.71,401.71,2546.0
2025-01-06 11:10:00,401.79,402.09,401.33,402.09,28657.0,401.79,402.09,401.33,402.09,28657.0
2025-01-06 11:15:00,401.92,402.44,401.92,402.41,1600.0,401.92,402.44,401.92,402.41,1600.0
2025-01-06 11:20:00,402.42,402.82,402.23,402.31,3149.0,402.42,402.82,402.23,402.31,3149.0
2025-01-06 11:25:00,402.43,403.08,402.41,402.47,3947.0,402.43,403.08,402.41,402.47,3947.0
2025-01-06 11:30:00,402.42,402.62,402.15,402.25,3829.0,402.42,402.62,402.15,402.25,3829.0
2025-01-06 11:35:00,402.0,402.15,401.49,401.74,3537.0,402.0,402.15,401.49,401.74,3537.0
2025-01-06 11:40:00,401.53,402.0,401.14,401.5,34321.0,401.53,402.0,401.14,401.5,34321.0
2025-01-06 11:45:00,401.72,403.0,401.72,402.9,3903.0,401.72,403.0,401.72,402.9,3903.0
2025-01-06 11:50:00,403.02,403.5,402.88,403.41,2334.0,403.02,403.5,402.88,403.41,2334.0
2025-01-06 11:55:00,403.29,403.4,402.8,402.81,3036.0,403.29,403.4,402.8,402.81,3036.0
2025-01-06 12:00:00,402.97,403.53,402.96,403.43,4829.0,402.97,403.53,402.96,403.43,4829.0
2025-01-06 12:05:00,403.32,403.54,403.3,403.49,3398.0,403.32,403.54,403.3,403.49,3398.0
2025-01-06 12:10:00,403.6,403.64,403.15,403.27,2578.0,403.6,403.64,403.15,403.27,2578.0
2025-01-06 12:15:00,403.12,403.14,402.81,402.93,6800.0,403.12,403.14,402.81,402.93,6800.0
2025-01-06 12:20:00,402.85,403.5,402.73,403.26,21404.0,402.85,403.5,402.73,403.26,21404.0
2025-01-06 12:25:00,403.05,404.0,403.02,403.98,3252.0,403.05,404.0,403.02,403.98,3252.0
2025-01-06 12:30:00,403.78,404.44,403.78,404.44,2623.0,403.78,404.44,403.78,404.44,2623.0
2025-01-06 12:35:00,404.52,404.74,404.21,404.65,7715.0,404.52,404.74,404.21,404.65,7715.0
2025-01-06 12:40:00,404.56,404.6,403.98,404.06,2765.0,404.56,404.6,403.98,404.06,2765.0
2025-01-06 12:45:00,403.99,403.99,403.02,403.07,2373.0,403.99,403.99,403.02,403.07,2373.0
2025-01-06 12:50:00,403.18,403.18,402.87,403.05,4904.0,403.18,403.18,402.87,403.05,4904.0
2025-01-06 12:55:00,402.95,403.08,402.55,402.73,6066.0,402.95,403.08,402.55,402.73,6066.0
2025-01-06 13:00:00,402.41,402.42,401.49,401.54,3555.0,402.41,402.42,401.49,401.54,3555.0
2025-01-06 13:05:00,401.5,402.12,401.39,402.12,24644.0,401.5,402.12,401.39,402.12,24644.0
2025-01-06 13:10:00,401.87,402.16,401.86,402.0,2851.0,401.87,402.16,401.86,402.0,2851.0
2025-01-06 13:15:00,401.85,402.6,401.83,402.6,10895.0,401.85,402.6,401.83,402.6,10895.0
2025-01-06 13:20:00,402.4,402.82,402.37,402.59,2577.0,402.4,402.82,402.37,402.59,2577.0
2025-01-06 13:25:00,402.59,402.61,402.34,402.34,2293.0,402.59,402.61,402.34,402.34,2293.0
2025-01-06 13:30:00,402.45,403.01,402.21,402.68,3320.0,402.45,403.01,402.21,402.68,3320.0
2025-01-06 13:35:00,402.99,403.22,402.71,402.74,4502.0,402.99,403.22,402.71,402.74,4502.0
2025-01-06 13:40:00,402.74,402.96,402.14,402.28,4957.0,402.74,402.96,402.14,402.28,4957.0
2025-01-06 13:45:00,402.62,402.62,401.96,402.03,29802.0,402.62,402.62,401.96,402.03,29802.0
2025-01-06 13:50:00,402.05,402.39,401.83,402.39,5044.0,402.05,402.39,401.83,402.39,5044.0
2025-01-06 13:55:00,401.95,402.66,401.94,402.5,4632.0,401.95,402.66,401.94,402.5,4632.0
2025-01-06 14:00:00,402.5,402.67,402.03,402.27,10474.0,402.5,402.67,402.03,402.27,10474.0
2025-01-06 14:05:00,402.21,402.6,402.1,402.1,5220.0,402.21,402.6,402.1,402.1,5220.0
2025-01-06 14:10:00,402.21,402.49,402.03,402.29,3444.0,402.21,402.49,402.03,402.29,3444.0
2025-01-06 14:15:00,402.22,402.58,402.18,402.18,2165.0,402.22,402.58,402.18,402.18,2165.0
2025-01-06 14:20:00,402.21,402.47,402.16,402.4,2104.0,402.21,402.47,402.16,402.4,2104.0
2025-01-06 14:25:00,402.4,402.4,402.02,402.02,1741.0,402.4,402.4,402.02,402.02,1741.0
2025-01-06 14:30:00,402.02,402.1,401.78,402.02,3800.0,402.02,402.1,401.78,402.02,3800.0
2025-01-06 14:35:00,402.02,402.39,401.49,402.28,49006.0,402.02,402.39,401.49,402.28,49006.0
2025-01-06 14:40:00,402.28,402.39,401.6,401.6,12312.0,402.28,402.39,401.6,401.6,12312.0
2025-01-06 14:45:00,401.56,401.86,401.29,401.72,4939.0,401.56,401.86,401.29,401.72,4939.0
2025-01-06 14:50:00,401.81,402.01,401.54,401.74,4026.0,401.81,402.01,401.54,401.74,4026.0
2025-01-06 14:55:00,401.59,401.59,400.99,401.3,4928.0,401.59,401.59,400.99,401.3,4928.0
2025-01-06 15:00:00,401.1,401.45,401.0,401.0,4668.0,401.1,401.45,401.0,401.0,4668.0
2025-01-06 15:05:00,401.01,401.17,400.87,401.17,3569.0,401.01,401.17,400.87,401.17,3569.0
2025-01-06 15:10:00,401.15,401.35,400.8,400.88,39715.0,401.15,401.35,400.8,400.88,39715.0
2025-01-06 15:15:00,401.01,401.12,400.45,400.65,6435.0,401.01,401.12,400.45,400.65,6435.0
2025-01-06 15:20:00,400.52,400.8,400.51,400.68,5791.0,400.52,400.8,400.51,400.68,5791.0
2025-01-06 15:25:00,400.54,400.93,400.54,400.92,9267.0,400.54,400.93,400.54,400.92,9267.0
2025-01-06 15:30:00,400.92,401.3,400.89,401.0,12680.0,400.92,401.3,400.89,401.0,12680.0
2025-01-06 15:35:00,400.99,401.21,400.77,400.83,31789.0,400.99,401.21,400.77,400.83,31789.0
2025-01-06 15:40:00,400.88,401.32,400.68,401.32,21620.0,400.88,401.32,400.68,401.32,21620.0
2025-01-06 15:45:00,401.33,401.76,401.31,401.71,16043.0,401.33,401.76,401.31,401.71,16043.0
2025-01-06 15:50:00,401.71,402.17,401.38,401.78,37139.0,401.71,402.17,401.38,401.78,37139.0
2025-01-06 15:55:00,401.9,402.53,401.9,402.51,43915.0,401.9,402.53,401.9,402.51,43915.0
2025-01-07 09:30:00,402.75,403.56,401.54,402.81,47835.0,402.75,403.56,401.54,402.81,47835.0
2025-01-07 09:35:00,403.71,405.85,403.4,405.84,10428.0,403.71,405.85,403.4,405.84,10428.0
2025-01-07 09:40:00,405.61,407.0,405.04,406.59,4641.0,405.61,407.0,405.04,406.59,4641.0
2025-01-07 09:45:00,406.94,409.25,406.94,408.95,3807.0,406.94,409.25,406.94,408.95,3807.0
2025-01-07 09:50:00,408.86,409.44,408.1,408.73,11248.0,408.86,409.44,408.1,408.73,11248.0
2025-01-07 09:55:00,409.0,409.59,408.39,409.1,10734.0,409.0,409.59,408.39,409.1,10734.0
2025-01-07 10:00:00,409.59,409.59,408.6,409.05,5537.0,409.59,409.59,408.6,409.05,5537.0
2025-01-07 10:05:00,409.11,409.11,407.94,408.42,18065.0,409.11,409.11,407.94,408.42,18065.0
2025-01-07 10:10:00,408.35,408.44,407.46,407.46,10886.0,408.35,408.44,407.46,407.46,10886.0
2025-01-07 10:15:00,407.46,409.5,406.81,409.43,10386.0,407.46,409.5,406.81,409.43,10386.0
2025-01-07 10:20:00,409.67,409.78,409.0,409.45,4198.0,409.67,409.78,409.0,409.45,4198.0
2025-01-07 10:25:00,409.46,410.1,409.27,409.8,50778.0,409.46,410.1,409.27,409.8,50778.0
2025-01-07 10:30:00,409.84,409.95,408.45,409.84,17649.0,409.84,409.95,408.45,409.84,17649.0
2025-01-07 10:35:00,409.73,410.81,409.57,410.09,22457.0,409.73,410.81,409.57,410.09,22457.0
2025-01-07 10:40:00,410.16,410.4,409.3,409.37,3700.0,410.16,410.4,409.3,409.37,3700.0
2025-01-07 10:45:00,409.32,409.32,408.64,408.84,3200.0,409.32,409.32,408.64,408.84,3200.0
2025-01-07 10:50:00,408.84,409.12,408.67,408.9,7807.0,408.84,409.12,408.67,408.9,7807.0
2025-01-07 10:55:00,408.92,408.97,408.2,408.38,6388.0,408.92,408.97,408.2,408.38,6388.0
2025-01-07 11:00:00,408.57,409.57,408.44,408.57,22530.0,408.57,409.57,408.44,408.57,22530.0
2025-01-07 11:05:00,408.59,409.05,408.38,408.38,6793.0,408.59,409.05,408.38,408.38,6793.0
2025-01-07 11:10:00,408.41,408.53,407.79,408.22,6092.0,408.41,408.53,407.79,408.22,6092.0
2025-01-07 11:15:00,407.67,407.99,407.42,407.66,5651.0,407.67,407.99,407.42,407.66,5651.0
2025-01-07 11:20:00,407.61,408.07,406.68,407.13,12138.0,407.61,408.07,406.68,407.13,12138.0
2025-01-07 11:25:00,407.16,407.42,406.79,406.84,5314.0,407.16,407.42,406.79,406.84,5314.0
2025-01-07 11:30:00,407.04,407.04,405.8,405.81,5217.0,407.04,407.04,405.8,405.81,5217.0
2025-01-07 11:35:00,405.8,406.4,405.29,406.39,8435.0,405.8,406.4,405.29,406.39,8435.0
2025-01-07 11:40:00,406.64,407.14,406.53,406.98,7891.0,406.64,407.14,406.53,406.98,7891.0
2025-01-07 11:45:00,406.97,407.75,406.96,407.66,2158.0,406.97,407.75,406.96,407.66,2158.0
2025-01-07 11:50:00,407.76,408.04,407.47,407.75,28945.0,407.76,408.04,407.47,407.75,28945.0
2025-01-07 11:55:00,407.75,408.02,407.47,408.0,7873.0,407.75,408.02,407.47,408.0,7873.0
2025-01-07 12:00:00,408.0,408.22,407.87,408.06,7508.0,408.0,408.22,407.87,408.06,7508.0
2025-01-07 12:05:00,408.16,408.26,407.76,407.94,9737.0,408.16,408.26,407.76,407.94,9737.0
2025-01-07 12:10:00,407.95,408.44,407.75,408.21,4899.0,407.95,408.44,407.75,408.21,4899.0
2025-01-07 12:15:00,408.32,408.58,408.19,408.58,12649.0,408.32,408.58,408.19,408.58,12649.0
2025-01-07 12:20:00,408.64,408.64,408.19,408.35,2316.0,408.64,408.64,408.19,408.35,2316.0
2025-01-07 12:25:00,408.39,408.57,408.14,408.23,4865.0,408.39,408.57,408.14,408.23,4865.0
2025-01-07 12:30:00,408.23,408.49,408.22,408.42,2852.0,408.23,408.49,408.22,408.42,2852.0
2025-01-07 12:35:00,408.56,408.56,407.95,408.1,2559.0,408.56,408.56,407.95,408.1,2559.0
2025-01-07 12:40:00,408.25,408.25,407.41,407.42,2734.0,408.25,408.25,407.41,407.42,2734.0
2025-01-07 12:45:00,407.36,407.41,406.39,406.5,4688.0,407.36,407.41,406.39,406.5,4688.0
2025-01-07 12:50:00,406.44,406.56,406.01,406.13,5871.0,406.44,406.56,406.01,406.13,5871.0
2025-01-07 12:55:00,405.89,406.26,405.76,406.16,18609.0,405.89,406.26,405.76,406.16,18609.0
2025-01-07 13:00:00,406.16,406.2,405.98,406.16,2839.0,406.16,406.2,405.98,406.16,2839.0
2025-01-07 13:05:00,406.16,406.26,406.12,406.26,5098.0,406.16,406.26,406.12,406.26,5098.0
2025-01-07 13:10:00,406.14,407.66,406.04,407.47,13480.0,406.14,407.66,406.04,407.47,13480.0
2025-01-07 13:15:00,407.41,407.66,407.37,407.47,3314.0,407.41,407.66,407.37,407.47,3314.0
2025-01-07 13:20:00,407.48,407.66,407.26,407.66,2958.0,407.48,407.66,407.26,407.66,2958.0
2025-01-07 13:25:00,407.34,407.66,407.14,407.35,3371.0,407.34,407.66,407.14,407.35,3371.0
2025-01-07 13:30:00,407.39,407.58,407.13,407.52,2214.0,407.39,407.58,407.13,407.52,2214.0
2025-01-07 13:35:00,407.43,407.57,407.17,407.17,1103.0,407.43,407.57,407.17,407.17,1103.0
2025-01-07 13:40:00,407.2,407.21,406.69,406.89,16219.0,407.2,407.21,406.69,406.89,16219.0
2025-01-07 13:45:00,406.97,407.8,406.97,407.7,2551.0,406.97,407.8,406.97,407.7,2551.0
2025-01-07 13:50:00,407.53,407.8,407.33,407.55,5366.0,407.53,407.8,407.33,407.55,5366.0
2025-01-07 13:55:00,407.55,407.55,407.17,407.18,4666.0,407.55,407.55,407.17,407.18,4666.0
2025-01-07 14:00:00,407.16,407.45,407.07,407.29,5253.0,407.16,407.45,407.07,407.29,5253.0
2025-01-07 14:05:00,407.0,407.19,406.93,407.0,2216.0,407.0,407.19,406.93,407.0,2216.0
2025-01-07 14:10:00,407.2,407.29,407.03,407.24,6511.0,407.2,407.29,407.03,407.24,6511.0
2025-01-07 14:15:00,407.22,407.45,407.22,407.41,9907.0,407.22,407.45,407.22,407.41,9907.0
2025-01-07 14:20:00,407.48,408.4,407.47,408.24,5500.0,407.48,408.4,407.47,408.24,5500.0
2025-01-07 14:25:00,408.3,409.79,408.3,409.44,11716.0,408.3,409.79,408.3,409.44,11716.0
2025-01-07 14:30:00,409.44,409.59,408.91,409.18,4714.0,409.44,409.59,408.91,409.18,4714.0
2025-01-07 14:35:00,409.24,409.24,408.73,408.82,15835.0,409.24,409.24,408.73,408.82,15835.0
2025-01-07 14:40:00,408.84,409.05,408.65,409.0,4517.0,408.84,409.05,408.65,409.0,4517.0
2025-01-07 14:45:00,409.19,409.28,408.88,409.11,1266.0,409.19,409.28,408.88,409.11,1266.0
2025-01-07 14:50:00,409.0,409.28,408.96,409.0,2278.0,409.0,409.28,408.96,409.0,2278.0
2025-01-07 14:55:00,409.08,409.08,408.59,408.59,4959.0,409.08,409.08,408.59,408.59,4959.0
2025-01-07 15:00:00,408.79,408.79,408.33,408.33,4203.0,408.79,408.79,408.33,408.33,4203.0
2025-01-07 15:05:00,408.41,408.92,408.38,408.89,6085.0,408.41,408.92,408.38,408.89,6085.0
2025-01-07 15:10:00,408.58,408.71,408.42,408.65,4428.0,408.58,408.71,408.42,408.65,4428.0
2025-01-07 15:15:00,408.84,408.95,408.59,408.84,7612.0,408.84,408.95,408.59,408.84,7612.0
2025-01-07 15:20:00,408.84,408.84,408.01,408.16,11948.0,408.84,408.84,408.01,408.16,11948.0
2025-01-07 15:25:00,408.16,408.37,408.09,408.27,9853.0,408.16,408.37,408.09,408.27,9853.0
2025-01-07 15:30:00,408.27,408.43,407.96,407.96,9803.0,408.27,408.43,407.96,407.96,9803.0
2025-01-07 15:35:00,407.82,408.35,407.54,407.87,29966.0,407.82,408.35,407.54,407.87,29966.0
2025-01-07 15:40:00,407.93,408.89,407.93,408.12,14741.0,407.93,408.89,407.93,408.12,14741.0
2025-01-07 15:45:00,408.12,408.97,408.0,408.59,8867.0,408.12,408.97,408.0,408.59,8867.0
2025-01-07 15:50:00,408.37,408.65,407.02,408.13,46961.0,408.37,408.65,407.02,408.13,46961.0
2025-01-07 15:55:00,407.6,408.96,407.4,408.42,114685.0,407.6,408.96,407.4,408.42,114685.0
2025-01-08 09:30:00,410.71,411.87,407.75,408.6,15414.0,410.71,411.87,407.75,408.6,15414.0
2025-01-08 09:35:00,408.53,408.82,407.6,408.44,3573.0,408.53,408.82,407.6,408.44,3573.0
2025-01-08 09:40:00,408.74,409.35,408.4,408.82,5321.0,408.74,409.35,408.4,408.82,5321.0
2025-01-08 09:45:00,408.89,408.99,408.14,408.22,8966.0,408.89,408.99,408.14,408.22,8966.0
2025-01-08 09:50:00,408.4,408.8,408.05,408.5,4613.0,408.4,408.8,408.05,408.5,4613.0
2025-01-08 09:55:00,408.5,408.5,407.31,407.31,4165.0,408.5,408.5,407.31,407.31,4165.0
2025-01-08 10:00:00,407.77,408.11,407.48,407.85,5348.0,407.77,408.11,407.48,407.85,5348.0
2025-01-08 10:05:00,407.84,408.87,407.84,408.31,8802.0,407.84,408.87,407.84,408.31,8802.0
2025-01-08 10:10:00,408.73,409.79,408.72,409.79,3430.0,408.73,409.79,408.72,409.79,3430.0
2025-01-08 10:15:00,409.48,409.94,409.41,409.47,6602.0,409.48,409.94,409.41,409.47,6602.0
2025-01-08 10:20:00,409.99,410.47,409.66,410.28,5460.0,409.99,410.47,409.66,410.28,5460.0
2025-01-08 10:25:00,410.14,410.57,409.47,409.85,3554.0,410.14,410.57,409.47,409.85,3554.0
2025-01-08 10:30:00,409.91,409.92,408.72,408.94,18321.0,409.91,409.92,408.72,408.94,18321.0
2025-01-08 10:35:00,408.92,409.38,408.46,408.98,2704.0,408.92,409.38,408.46,408.98,2704.0
2025-01-08 10:40:00,409.39,409.77,409.07,409.75,3428.0,409.39,409.77,409.07,409.75,3428.0
2025-01-08 10:45:00,409.58,410.12,409.57,410.1,5641.0,409.58,410.12,409.57,410.1,5641.0
2025-01-08 10:50:00,409.97,410.27,409.83,410.25,1753.0,409.97,410.27,409.83,410.25,1753.0
2025-01-08 10:55:00,410.02,410.25,409.93,410.08,1100.0,410.02,410.25,409.93,410.08,1100.0
2025-01-08 11:00:00,410.22,410.41,410.12,410.21,2095.0,410.22,410.41,410.12,410.21,2095.0
2025-01-08 11:05:00,410.0,410.0,408.76,408.82,4100.0,410.0,410.0,408.76,408.82,4100.0
2025-01-08 11:10:00,408.99,409.09,408.65,408.9,3625.0,408.99,409.09,408.65,408.9,3625.0
2025-01-08 11:15:00,409.02,409.35,408.91,409.16,5862.0,409.02,409.35,408.91,409.16,5862.0
2025-01-08 11:20:00,409.13,409.47,408.08,408.42,34748.0,409.13,409.47,408.08,408.42,34748.0
2025-01-08 11:25:00,408.27,409.36,408.26,409.36,6132.0,408.27,409.36,408.26,409.36,6132.0
2025-01-08 11:30:00,409.23,409.43,408.94,409.11,4439.0,409.23,409.43,408.94,409.11,4439.0
2025-01-08 11:35:00,409.13,409.25,408.87,409.08,3035.0,409.13,409.25,408.87,409.08,3035.0
2025-01-08 11:40:00,409.08,409.55,409.08,409.09,8027.0,409.08,409.55,409.08,409.09,8027.0
2025-01-08 11:45:00,409.09,409.83,408.43,409.36,20852.0,409.09,409.83,408.43,409.36,20852.0
2025-01-08 11:50:00,409.47,409.47,408.87,409.09,795.0,409.47,409.47,408.87,409.09,795.0
2025-01-08 11:55:00,409.38,409.46,409.06,409.3,3496.0,409.38,409.46,409.06,409.3,3496.0
2025-01-08 12:00:00,409.22,409.22,408.28,408.29,4536.0,409.22,409.22,408.28,408.29,4536.0
2025-01-08 12:05:00,408.34,408.4,407.59,407.89,2936.0,408.34,408.4,407.59,407.89,2936.0
2025-01-08 12:10:00,407.99,408.1,407.61,407.79,6565.0,407.99,408.1,407.61,407.79,6565.0
2025-01-08 12:15:00,407.79,408.45,407.7,408.45,5517.0,407.79,408.45,407.7,408.45,5517.0
2025-01-08 12:20:00,408.3,408.54,407.96,408.03,7551.0,408.3,408.54,407.96,408.03,7551.0
2025-01-08 12:25:00,407.89,408.15,407.24,408.05,7709.0,407.89,408.15,407.24,408.05,7709.0
2025-01-08 12:30:00,407.96,408.09,407.46,408.09,4804.0,407.96,408.09,407.46,408.09,4804.0
2025-01-08 12:35:00,407.8,407.81,407.45,407.57,1347.0,407.8,407.81,407.45,407.57,1347.0
2025-01-08 12:40:00,407.58,408.29,407.58,408.29,3075.0,407.58,408.29,407.58,408.29,3075.0
2025-01-08 12:45:00,408.3,408.75,408.14,408.48,3359.0,408.3,408.75,408.14,408.48,3359.0
2025-01-08 12:50:00,408.49,409.74,408.48,409.5,20693.0,408.49,409.74,408.48,409.5,20693.0
2025-01-08 12:55:00,409.71,410.43,409.7,410.08,6102.0,409.71,410.43,409.7,410.08,6102.0
2025-01-08 13:00:00,410.08,411.01,409.94,410.4,9170.0,410.08,411.01,409.94,410.4,9170.0
2025-01-08 13:05:00,410.34,410.79,410.33,410.51,2160.0,410.34,410.79,410.33,410.51,2160.0
2025-01-08 13:10:00,410.61,410.61,409.73,409.93,1811.0,410.61,410.61,409.73,409.93,1811.0
2025-01-08 13:15:00,410.05,410.12,409.78,409.85,3109.0,410.05,410.12,409.78,409.85,3109.0
2025-01-08 13:20:00,409.85,410.3,409.85,410.04,1715.0,409.85,410.3,409.85,410.04,1715.0
2025-01-08 13:25:00,410.28,411.52,409.9,411.42,10568.0,410.28,411.52,409.9,411.42,10568.0
2025-01-08 13:30:00,411.42,411.49,410.65,410.65,2357.0,411.42,411.49,410.65,410.65,2357.0
2025-01-08 13:35:00,411.0,411.31,410.9,411.31,3676.0,411.0,411.31,410.9,411.31,3676.0
2025-01-08 13:40:00,411.4,412.19,411.4,412.19,7593.0,411.4,412.19,411.4,412.19,7593.0
2025-01-08 13:45:00,412.06,412.17,411.65,411.65,2659.0,412.06,412.17,411.65,411.65,2659.0
2025-01-08 13:50:00,411.73,411.73,410.33,410.33,2448.0,411.73,411.73,410.33,410.33,2448.0
2025-01-08 13:55:00,410.56,410.99,410.55,410.72,4071.0,410.56,410.99,410.55,410.72,4071.0
2025-01-08 14:00:00,410.71,411.17,410.71,410.98,7001.0,410.71,411.17,410.71,410.98,7001.0
2025-01-08 14:05:00,410.99,411.36,410.81,411.22,2764.0,410.99,411.36,410.81,411.22,2764.0
2025-01-08 14:10:00,411.42,411.42,410.65,410.66,2070.0,411.42,411.42,410.65,410.66,2070.0
2025-01-08 14:15:00,410.68,411.18,410.67,411.12,2862.0,410.68,411.18,410.67,411.12,2862.0
2025-01-08 14:20:00,411.17,411.31,411.01,411.31,1900.0,411.17,411.31,411.01,411.31,1900.0
2025-01-08 14:25:00,411.39,411.92,411.14,411.91,3461.0,411.39,411.92,411.14,411.91,3461.0
2025-01-08 14:30:00,411.48,411.48,410.91,411.04,2014.0,411.48,411.48,410.91,411.04,2014.0
2025-01-08 14:35:00,410.85,411.15,410.05,410.12,4920.0,410.85,411.15,410.05,410.12,4920.0
2025-01-08 14:40:00,410.44,410.95,410.2,410.81,10838.0,410.44,410.95,410.2,410.81,10838.0
2025-01-08 14:45:00,410.86,411.02,410.8,410.92,1816.0,410.86,411.02,410.8,410.92,1816.0
2025-01-08 14:50:00,410.63,410.87,410.63,410.66,5659.0,410.63,410.87,410.63,410.66,5659.0
2025-01-08 14:55:00,410.66,410.98,410.58,410.87,5483.0,410.66,410.98,410.58,410.87,5483.0
2025-01-08 15:00:00,410.91,411.53,410.91,411.38,1500.0,410.91,411.53,410.91,411.38,1500.0
2025-01-08 15:05:00,411.41,411.51,411.01,411.16,2900.0,411.41,411.51,411.01,411.16,2900.0
2025-01-08 15:10:00,411.19,411.31,411.03,411.04,6421.0,411.19,411.31,411.03,411.04,6421.0
2025-01-08 15:15:00,411.13,411.96,411.13,411.9,7259.0,411.13,411.96,411.13,411.9,7259.0
2025-01-08 15:20:00,411.95,411.95,411.2,411.44,2300.0,411.95,411.95,411.2,411.44,2300.0
2025-01-08 15:25:00,411.31,411.35,411.03,411.12,2286.0,411.31,411.35,411.03,411.12,2286.0
2025-01-08 15:30:00,411.12,411.58,411.11,411.48,5521.0,411.12,411.58,411.11,411.48,5521.0
2025-01-08 15:35:00,411.48,411.93,411.0,411.72,10232.0,411.48,411.93,411.0,411.72,10232.0
2025-01-08 15:40:00,411.55,411.55,411.01,411.41,10299.0,411.55,411.55,411.01,411.41,10299.0
2025-01-08 15:45:00,411.41,411.6,410.92,411.38,12528.0,411.41,411.6,410.92,411.38,12528.0
2025-01-08 15:50:00,411.01,411.74,411.01,411.62,37283.0,411.01,411.74,411.01,411.62,37283.0
2025-01-08 15:55:00,411.72,412.36,411.72,412.18,80055.0,411.72,412.36,411.72,412.18,80055.0
2025-01-10 09:30:00,406.17,408.4,405.17,408.29,24781.0,406.17,408.4,405.17,408.29,24781.0
2025-01-10 09:35:00,408.26,411.39,407.51,411.39,21341.0,408.26,411.39,407.51,411.39,21341.0
2025-01-10 09:40:00,411.35,411.88,409.41,409.41,63639.0,411.35,411.88,409.41,409.41,63639.0
2025-01-10 09:45:00,409.4,410.48,409.4,410.08,11233.0,409.4,410.48,409.4,410.08,11233.0
2025-01-10 09:50:00,410.3,410.53,409.61,410.53,4744.0,410.3,410.53,409.61,410.53,4744.0
2025-01-10 09:55:00,410.56,412.69,410.13,412.65,10243.0,410.56,412.69,410.13,412.65,10243.0
2025-01-10 10:00:00,412.04,412.04,410.8,411.57,13561.0,412.04,412.04,410.8,411.57,13561.0
2025-01-10 10:05:00,412.0,412.38,411.68,412.05,3864.0,412.0,412.38,411.68,412.05,3864.0
2025-01-10 10:10:00,412.07,412.34,411.35,411.91,19197.0,412.07,412.34,411.35,411.91,19197.0
2025-01-10 10:15:00,411.55,411.62,410.39,411.53,10934.0,411.55,411.62,410.39,411.53,10934.0
2025-01-10 10:20:00,411.69,411.73,410.8,410.96,12275.0,411.69,411.73,410.8,410.96,12275.0
2025-01-10 10:25:00,410.87,411.99,410.44,411.99,4112.0,410.87,411.99,410.44,411.99,4112.0
2025-01-10 10:30:00,411.99,412.25,411.71,411.94,9023.0,411.99,412.25,411.71,411.94,9023.0
2025-01-10 10:35:00,411.76,412.14,410.52,411.45,21552.0,411.76,412.14,410.52,411.45,21552.0
2025-01-10 10:40:00,411.28,411.9,410.62,410.62,15869.0,411.28,411.9,410.62,410.62,15869.0
2025-01-10 10:45:00,410.41,410.54,409.78,409.88,3625.0,410.41,410.54,409.78,409.88,3625.0
2025-01-10 10:50:00,410.05,410.05,409.0,409.33,6602.0,410.05,410.05,409.0,409.33,6602.0
2025-01-10 10:55:00,409.25,409.76,408.98,409.58,6966.0,409.25,409.76,408.98,409.58,6966.0
2025-01-10 11:00:00,409.54,409.57,408.54,408.78,7164.0,409.54,409.57,408.54,408.78,7164.0
2025-01-10 11:05:00,408.97,409.12,408.51,408.87,3692.0,408.97,409.12,408.51,408.87,3692.0
2025-01-10 11:10:00,408.93,408.93,407.58,407.62,18146.0,408.93,408.93,407.58,407.62,18146.0
2025-01-10 11:15:00,407.62,407.81,407.33,407.44,4188.0,407.62,407.81,407.33,407.44,4188.0
2025-01-10 11:20:00,407.7,408.23,407.43,407.84,6455.0,407.7,408.23,407.43,407.84,6455.0
2025-01-10 11:25:00,408.02,408.25,407.68,408.05,3003.0,408.02,408.25,407.68,408.05,3003.0
2025-01-10 11:30:00,407.99,408.21,407.79,407.93,4733.0,407.99,408.21,407.79,407.93,4733.0
2025-01-10 11:35:00,408.02,408.24,407.65,407.78,3393.0,408.02,408.24,407.65,407.78,3393.0
2025-01-10 11:40:00,407.94,408.27,407.65,407.94,6100.0,407.94,408.27,407.65,407.94,6100.0
2025-01-10 11:45:00,407.92,408.06,407.07,407.24,9355.0,407.92,408.06,407.07,407.24,9355.0
2025-01-10 11:50:00,407.24,407.51,407.24,407.33,2571.0,407.24,407.51,407.24,407.33,2571.0
2025-01-10 11:55:00,407.24,407.49,406.95,406.96,8921.0,407.24,407.49,406.95,406.96,8921.0
2025-01-10 12:00:00,406.95,407.28,406.84,406.94,4300.0,406.95,407.28,406.84,406.94,4300.0
2025-01-10 12:05:00,406.94,406.95,406.27,406.38,5610.0,406.94,406.95,406.27,406.38,5610.0
2025-01-10 12:10:00,406.45,408.19,406.45,408.1,15144.0,406.45,408.19,406.45,408.1,15144.0
2025-01-10 12:15:00,408.31,408.86,407.9,408.83,12354.0,408.31,408.86,407.9,408.83,12354.0
2025-01-10 12:20:00,408.83,408.84,408.16,408.17,1600.0,408.83,408.84,408.16,408.17,1600.0
2025-01-10 12:25:00,408.31,408.94,408.29,408.44,1800.0,408.31,408.94,408.29,408.44,1800.0
2025-01-10 12:30:00,408.22,408.64,408.19,408.55,1700.0,408.22,408.64,408.19,408.55,1700.0
2025-01-10 12:35:00,408.58,409.77,408.01,409.74,8422.0,408.58,409.77,408.01,409.74,8422.0
2025-01-10 12:40:00,409.74,410.43,409.74,410.23,8397.0,409.74,410.43,409.74,410.23,8397.0
2025-01-10 12:45:00,410.22,410.27,409.94,410.27,1900.0,410.22,410.27,409.94,410.27,1900.0
2025-01-10 12:50:00,410.02,410.42,409.8,410.0,9238.0,410.02,410.42,409.8,410.0,9238.0
2025-01-10 12:55:00,410.0,410.18,409.88,410.0,12239.0,410.0,410.18,409.88,410.0,12239.0
2025-01-10 13:00:00,410.01,410.48,409.85,410.0,30250.0,410.01,410.48,409.85,410.0,30250.0
2025-01-10 13:05:00,409.99,412.26,409.9,412.09,106538.0,409.99,412.26,409.9,412.09,106538.0
2025-01-10 13:10:00,412.1,412.33,411.79,412.05,18407.0,412.1,412.33,411.79,412.05,18407.0
2025-01-10 13:15:00,411.97,412.46,411.88,412.21,15832.0,411.97,412.46,411.88,412.21,15832.0
2025-01-10 13:20:00,412.33,412.51,411.9,412.49,9506.0,412.33,412.51,411.9,412.49,9506.0
2025-01-10 13:25:00,412.5,413.52,412.5,413.22,2974.0,412.5,413.52,412.5,413.22,2974.0
2025-01-10 13:30:00,413.08,413.08,412.62,412.63,2421.0,413.08,413.08,412.62,412.63,2421.0
2025-01-10 13:35:00,412.49,413.14,412.31,412.95,4116.0,412.49,413.14,412.31,412.95,4116.0
2025-01-10 13:40:00,412.6,412.78,412.19,412.22,1201.0,412.6,412.78,412.19,412.22,1201.0
2025-01-10 13:45:00,412.51,412.62,412.12,412.41,2585.0,412.51,412.62,412.12,412.41,2585.0
2025-01-10 13:50:00,412.51,412.51,411.77,411.91,11170.0,412.51,412.51,411.77,411.91,11170.0
2025-01-10 13:55:00,412.11,412.12,411.07,411.5,5895.0,412.11,412.12,411.07,411.5,5895.0
2025-01-10 14:00:00,411.5,411.5,410.12,410.12,1923.0,411.5,411.5,410.12,410.12,1923.0
2025-01-10 14:05:00,410.5,410.66,409.03,409.03,3881.0,410.5,410.66,409.03,409.03,3881.0
2025-01-10 14:10:00,408.8,409.02,408.38,408.56,2095.0,408.8,409.02,408.38,408.56,2095.0
2025-01-10 14:15:00,408.5,408.85,408.38,408.6,9829.0,408.5,408.85,408.38,408.6,9829.0
2025-01-10 14:20:00,408.6,408.77,408.38,408.59,3352.0,408.6,408.77,408.38,408.59,3352.0
2025-01-10 14:25:00,408.59,409.41,408.58,409.14,9335.0,408.59,409.41,408.58,409.14,9335.0
2025-01-10 14:30:00,409.14,409.17,408.4,408.68,4926.0,409.14,409.17,408.4,408.68,4926.0
2025-01-10 14:35:00,408.74,408.84,408.2,408.53,5400.0,408.74,408.84,408.2,408.53,5400.0
2025-01-10 14:40:00,408.37,409.09,408.03,408.99,14607.0,408.37,409.09,408.03,408.99,14607.0
2025-01-10 14:45:00,409.09,409.73,408.88,409.48,16909.0,409.09,409.73,408.88,409.48,16909.0
2025-01-10 14:50:00,409.41,410.03,409.41,409.85,2561.0,409.41,410.03,409.41,409.85,2561.0
2025-01-10 14:55:00,409.72,410.35,409.6,409.91,10412.0,409.72,410.35,409.6,409.91,10412.0
2025-01-10 15:00:00,409.91,410.21,409.33,409.7,9287.0,409.91,410.21,409.33,409.7,9287.0
2025-01-10 15:05:00,409.84,410.07,409.65,410.07,9609.0,409.84,410.07,409.65,410.07,9609.0
2025-01-10 15:10:00,409.79,410.44,409.79,410.32,6590.0,409.79,410.44,409.79,410.32,6590.0
2025-01-10 15:15:00,410.46,410.63,409.11,409.11,9456.0,410.46,410.63,409.11,409.11,9456.0
2025-01-10 15:20:00,409.11,410.38,409.11,410.04,8575.0,409.11,410.38,409.11,410.04,8575.0
2025-01-10 15:25:00,410.26,410.38,410.0,410.36,3880.0,410.26,410.38,410.0,410.36,3880.0
2025-01-10 15:30:00,410.3,410.38,409.54,409.57,11517.0,410.3,410.38,409.54,409.57,11517.0
2025-01-10 15:35:00,409.74,410.17,409.61,409.98,19642.0,409.74,410.17,409.61,409.98,19642.0
2025-01-10 15:40:00,409.97,410.66,409.38,410.15,11353.0,409.97,410.66,409.38,410.15,11353.0
2025-01-10 15:45:00,409.98,410.25,409.78,410.0,8016.0,409.98,410.25,409.78,410.0,8016.0
2025-01-10 15:50:00,409.98,412.06,409.9,411.25,52175.0,409.98,412.06,409.9,411.25,52175.0
2025-01-10 15:55:00,411.13,411.13,409.35,409.37,50837.0,411.13,411.13,409.35,409.37,50837.0
2025-01-13 09:30:00,407.99,408.51,405.0,406.92,29078.0,407.99,408.51,405.0,406.92,29078.0
2025-01-13 09:35:00,406.92,407.83,403.9,404.14,38112.0,406.92,407.83,403.9,404.14,38112.0
2025-01-13 09:40:00,404.06,404.63,403.05,404.2,8700.0,404.06,404.63,403.05,404.2,8700.0
2025-01-13 09:45:00,404.2,404.2,398.07,398.29,19967.0,404.2,404.2,398.07,398.29,19967.0
2025-01-13 09:50:00,398.24,399.23,397.24,397.9,25232.0,398.24,399.23,397.24,397.9,25232.0
2025-01-13 09:55:00,397.64,401.25,397.64,401.09,13327.0,397.64,401.25,397.64,401.09,13327.0
2025-01-13 10:00:00,401.11,403.43,401.11,402.45,16892.0,401.11,403.43,401.11,402.45,16892.0
2025-01-13 10:05:00,403.08,404.36,402.8,403.94,5432.0,403.08,404.36,402.8,403.94,5432.0
2025-01-13 10:10:00,404.36,404.36,402.94,404.07,8808.0,404.36,404.36,402.94,404.07,8808.0
2025-01-13 10:15:00,404.05,404.65,402.99,403.89,5606.0,404.05,404.65,402.99,403.89,5606.0
2025-01-13 10:20:00,403.67,404.04,402.83,403.62,5478.0,403.67,404.04,402.83,403.62,5478.0
2025-01-13 10:25:00,403.09,403.43,402.57,402.82,13165.0,403.09,403.43,402.57,402.82,13165.0
2025-01-13 10:30:00,403.33,403.81,402.54,403.41,5663.0,403.33,403.81,402.54,403.41,5663.0
2025-01-13 10:35:00,403.07,405.35,403.07,405.1,8832.0,403.07,405.35,403.07,405.1,8832.0
2025-01-13 10:40:00,405.06,406.02,404.65,405.89,4603.0,405.06,406.02,404.65,405.89,4603.0
2025-01-13 10:45:00,405.49,406.46,405.32,405.99,4476.0,405.49,406.46,405.32,405.99,4476.0
2025-01-13 10:50:00,405.94,405.94,404.51,404.87,7856.0,405.94,405.94,404.51,404.87,7856.0
2025-01-13 10:55:00,404.68,405.57,404.67,405.12,5959.0,404.68,405.57,404.67,405.12,5959.0
2025-01-13 11:00:00,405.07,405.17,403.86,404.13,9831.0,405.07,405.17,403.86,404.13,9831.0
2025-01-13 11:05:00,404.13,404.57,403.79,403.79,7114.0,404.13,404.57,403.79,403.79,7114.0
2025-01-13 11:10:00,403.49,404.05,403.08,403.49,17283.0,403.49,404.05,403.08,403.49,17283.0
2025-01-13 11:15:00,403.74,404.13,403.27,403.83,9450.0,403.74,404.13,403.27,403.83,9450.0
2025-01-13 11:20:00,403.86,404.96,403.41,404.56,4502.0,403.86,404.96,403.41,404.56,4502.0
2025-01-13 11:25:00,404.5,404.5,404.0,404.2,11170.0,404.5,404.5,404.0,404.2,11170.0
2025-01-13 11:30:00,404.02,404.86,403.75,404.62,18929.0,404.02,404.86,403.75,404.62,18929.0
2025-01-13 11:35:00,404.62,405.27,404.62,404.95,4258.0,404.62,405.27,404.62,404.95,4258.0
2025-01-13 11:40:00,405.13,405.3,404.81,405.16,12136.0,405.13,405.3,404.81,405.16,12136.0
2025-01-13 11:45:00,405.09,406.18,404.74,406.14,16959.0,405.09,406.18,404.74,406.14,16959.0
2025-01-13 11:50:00,406.16,406.78,405.58,405.85,38410.0,406.16,406.78,405.58,405.85,38410.0
2025-01-13 11:55:00,405.91,406.38,405.59,406.38,14345.0,405.91,406.38,405.59,406.38,14345.0
2025-01-13 12:00:00,406.39,407.86,406.39,407.72,4622.0,406.39,407.86,406.39,407.72,4622.0
2025-01-13 12:05:00,407.73,410.21,407.54,410.16,19604.0,407.73,410.21,407.54,410.16,19604.0
2025-01-13 12:10:00,410.25,411.14,409.72,410.3,10061.0,410.25,411.14,409.72,410.3,10061.0
2025-01-13 12:15:00,410.12,411.09,409.82,409.82,7911.0,410.12,411.09,409.82,409.82,7911.0
2025-01-13 12:20:00,409.82,411.05,409.82,410.77,7885.0,409.82,411.05,409.82,410.77,7885.0
2025-01-13 12:25:00,410.62,410.98,410.53,410.93,5660.0,410.62,410.98,410.53,410.93,5660.0
2025-01-13 12:30:00,410.55,411.37,410.36,411.28,5562.0,410.55,411.37,410.36,411.28,5562.0
2025-01-13 12:35:00,411.12,411.67,410.76,410.85,7013.0,411.12,411.67,410.76,410.85,7013.0
2025-01-13 12:40:00,410.94,411.52,410.45,411.27,4856.0,410.94,411.52,410.45,411.27,4856.0
2025-01-13 12:45:00,411.67,411.94,411.08,411.94,5765.0,411.67,411.94,411.08,411.94,5765.0
2025-01-13 12:50:00,411.82,412.98,411.81,412.68,4900.0,411.82,412.98,411.81,412.68,4900.0
2025-01-13 12:55:00,412.88,414.14,412.87,413.52,10874.0,412.88,414.14,412.87,413.52,10874.0
2025-01-13 13:00:00,413.52,414.38,412.9,413.77,8954.0,413.52,414.38,412.9,413.77,8954.0
2025-01-13 13:05:00,413.75,414.7,413.57,414.28,11223.0,413.75,414.7,413.57,414.28,11223.0
2025-01-13 13:10:00,414.59,415.41,414.59,415.04,7859.0,414.59,415.41,414.59,415.04,7859.0
2025-01-13 13:15:00,414.68,415.09,414.51,414.51,5222.0,414.68,415.09,414.51,414.51,5222.0
2025-01-13 13:20:00,414.72,415.22,414.38,415.16,4815.0,414.72,415.22,414.38,415.16,4815.0
2025-01-13 13:25:00,415.22,416.08,415.22,415.99,8269.0,415.22,416.08,415.22,415.99,8269.0
2025-01-13 13:30:00,415.85,416.41,415.77,416.41,7694.0,415.85,416.41,415.77,416.41,7694.0
2025-01-13 13:35:00,416.28,416.43,415.77,415.94,13638.0,416.28,416.43,415.77,415.94,13638.0
2025-01-13 13:40:00,415.82,416.55,415.65,415.97,6422.0,415.82,416.55,415.65,415.97,6422.0
2025-01-13 13:45:00,416.0,416.15,414.99,415.3,9574.0,416.0,416.15,414.99,415.3,9574.0
2025-01-13 13:50:00,415.61,415.61,414.62,414.84,7027.0,415.61,415.61,414.62,414.84,7027.0
2025-01-13 13:55:00,414.4,415.6,414.23,415.2,7183.0,414.4,415.6,414.23,415.2,7183.0
2025-01-13 14:00:00,415.05,415.05,413.06,413.51,7728.0,415.05,415.05,413.06,413.51,7728.0
2025-01-13 14:05:00,413.1,413.47,412.94,412.99,3596.0,413.1,413.47,412.94,412.99,3596.0
2025-01-13 14:10:00,412.68,413.06,412.5,412.82,7552.0,412.68,413.06,412.5,412.82,7552.0
2025-01-13 14:15:00,412.68,412.72,412.17,412.61,6649.0,412.68,412.72,412.17,412.61,6649.0
2025-01-13 14:20:00,412.65,412.66,411.88,411.94,7256.0,412.65,412.66,411.88,411.94,7256.0
2025-01-13 14:25:00,412.13,412.66,411.95,412.65,6560.0,412.13,412.66,411.95,412.65,6560.0
2025-01-13 14:30:00,412.52,413.5,412.1,413.23,5789.0,412.52,413.5,412.1,413.23,5789.0
2025-01-13 14:35:00,413.23,413.62,412.85,413.62,3738.0,413.23,413.62,412.85,413.62,3738.0
2025-01-13 14:40:00,413.5,414.81,413.5,414.0,15218.0,413.5,414.81,413.5,414.0,15218.0
2025-01-13 14:45:00,414.07,414.1,412.87,413.15,11583.0,414.07,414.1,412.87,413.15,11583.0
2025-01-13 14:50:00,413.15,414.21,412.58,414.01,18267.0,413.15,414.21,412.58,414.01,18267.0
2025-01-13 14:55:00,414.03,414.82,412.88,413.45,16865.0,414.03,414.82,412.88,413.45,16865.0
2025-01-13 15:00:00,413.45,413.75,412.72,413.37,12460.0,413.45,413.75,412.72,413.37,12460.0
2025-01-13 15:05:00,413.37,414.29,413.37,414.25,15116.0,413.37,414.29,413.37,414.25,15116.0
2025-01-13 15:10:00,414.19,414.55,413.61,413.68,10669.0,414.19,414.55,413.61,413.68,10669.0
2025-01-13 15:15:00,413.62,414.33,412.87,414.33,10568.0,413.62,414.33,412.87,414.33,10568.0
2025-01-13 15:20:00,414.21,414.93,413.57,414.02,17296.0,414.21,414.93,413.57,414.02,17296.0
2025-01-13 15:25:00,413.66,414.61,413.65,414.09,7586.0,413.66,414.61,413.65,414.09,7586.0
2025-01-13 15:30:00,414.09,414.61,413.91,414.23,18875.0,414.09,414.61,413.91,414.23,18875.0
2025-01-13 15:35:00,414.55,415.07,414.22,414.63,11679.0,414.55,415.07,414.22,414.63,11679.0
2025-01-13 15:40:00,414.63,414.69,414.08,414.51,11349.0,414.63,414.69,414.08,414.51,11349.0
2025-01-13 15:45:00,414.59,414.79,413.9,414.0,16560.0,414.59,414.79,413.9,414.0,16560.0
2025-01-13 15:50:00,413.94,414.64,412.9,413.2,40528.0,413.94,414.64,412.9,413.2,40528.0
2025-01-13 15:55:00,413.21,413.74,412.34,413.37,125158.0,413.21,413.74,412.34,413.37,125158.0
2025-01-14 09:30:00,411.94,412.67,408.02,409.66,28630.0,411.94,412.67,408.02,409.66,28630.0
2025-01-14 09:35:00,409.66,410.32,408.62,409.89,17287.0,409.66,410.32,408.62,409.89,17287.0
2025-01-14 09:40:00,409.7,411.01,409.06,411.01,6842.0,409.7,411.01,409.06,411.01,6842.0
2025-01-14 09:45:00,410.76,411.5,410.39,411.0,4161.0,410.76,411.5,410.39,411.0,4161.0
2025-01-14 09:50:00,411.22,412.05,410.78,411.48,6409.0,411.22,412.05,410.78,411.48,6409.0
2025-01-14 09:55:00,411.39,412.09,411.18,411.34,1781.0,411.39,412.09,411.18,411.34,1781.0
2025-01-14 10:00:00,411.9,412.13,411.4,411.9,3852.0,411.9,412.13,411.4,411.9,3852.0
2025-01-14 10:05:00,411.94,412.83,411.54,411.8,7639.0,411.94,412.83,411.54,411.8,7639.0
2025-01-14 10:10:00,411.84,412.87,411.6,412.25,4710.0,411.84,412.87,411.6,412.25,4710.0
2025-01-14 10:15:00,412.25,413.53,412.09,413.53,12919.0,412.25,413.53,412.09,413.53,12919.0
2025-01-14 10:20:00,413.18,413.23,412.22,412.8,26269.0,413.18,413.23,412.22,412.8,26269.0
2025-01-14 10:25:00,412.84,413.11,412.03,412.35,4225.0,412.84,413.11,412.03,412.35,4225.0
2025-01-14 10:30:00,412.36,412.91,411.71,412.07,16715.0,412.36,412.91,411.71,412.07,16715.0
2025-01-14 10:35:00,411.87,412.32,411.87,412.03,2564.0,411.87,412.32,411.87,412.03,2564.0
2025-01-14 10:40:00,411.93,413.68,411.89,413.53,5891.0,411.93,413.68,411.89,413.53,5891.0
2025-01-14 10:45:00,413.65,413.72,413.04,413.63,4022.0,413.65,413.72,413.04,413.63,4022.0
2025-01-14 10:50:00,413.36,413.36,412.91,412.93,1600.0,413.36,413.36,412.91,412.93,1600.0
2025-01-14 10:55:00,413.07,413.13,412.62,412.84,4460.0,413.07,413.13,412.62,412.84,4460.0
2025-01-14 11:00:00,412.91,413.19,412.51,413.05,6871.0,412.91,413.19,412.51,413.05,6871.0
2025-01-14 11:05:00,413.18,413.32,412.77,413.28,5926.0,413.18,413.32,412.77,413.28,5926.0
2025-01-14 11:10:00,413.35,413.35,412.83,412.92,3850.0,413.35,413.35,412.83,412.92,3850.0
2025-01-14 11:15:00,413.02,413.79,412.75,413.7,6515.0,413.02,413.79,412.75,413.7,6515.0
2025-01-14 11:20:00,413.59,413.6,413.17,413.42,3586.0,413.59,413.6,413.17,413.42,3586.0
2025-01-14 11:25:00,413.34,413.54,412.76,412.86,20891.0,413.34,413.54,412.76,412.86,20891.0
2025-01-14 11:30:00,413.24,413.48,412.74,412.75,3777.0,413.24,413.48,412.74,412.75,3777.0
2025-01-14 11:35:00,413.04,413.37,412.16,412.27,6341.0,413.04,413.37,412.16,412.27,6341.0
2025-01-14 11:40:00,412.43,412.43,411.83,412.03,4868.0,412.43,412.43,411.83,412.03,4868.0
2025-01-14 11:45:00,412.07,412.27,411.62,412.2,4026.0,412.07,412.27,411.62,412.2,4026.0
2025-01-14 11:50:00,412.0,412.29,411.87,412.06,1800.0,412.0,412.29,411.87,412.06,1800.0
2025-01-14 11:55:00,412.04,412.04,411.59,411.8,3158.0,412.04,412.04,411.59,411.8,3158.0
2025-01-14 12:00:00,411.72,411.77,411.15,411.29,3444.0,411.72,411.77,411.15,411.29,3444.0
2025-01-14 12:05:00,411.23,411.38,410.83,411.22,4573.0,411.23,411.38,410.83,411.22,4573.0
2025-01-14 12:10:00,411.23,411.38,410.98,410.98,2752.0,411.23,411.38,410.98,410.98,2752.0
2025-01-14 12:15:00,411.18,411.42,410.61,410.62,6548.0,411.18,411.42,410.61,410.62,6548.0
2025-01-14 12:20:00,410.56,410.81,410.22,410.22,4319.0,410.56,410.81,410.22,410.22,4319.0
2025-01-14 12:25:00,410.2,410.42,410.2,410.29,2152.0,410.2,410.42,410.2,410.29,2152.0
2025-01-14 12:30:00,410.25,410.51,409.69,410.19,9567.0,410.25,410.51,409.69,410.19,9567.0
2025-01-14 12:35:00,409.96,410.2,409.49,409.49,8358.0,409.96,410.2,409.49,409.49,8358.0
2025-01-14 12:40:00,409.41,410.05,409.39,410.05,2312.0,409.41,410.05,409.39,410.05,2312.0
2025-01-14 12:45:00,409.87,410.33,409.86,410.25,5296.0,409.87,410.33,409.86,410.25,5296.0
2025-01-14 12:50:00,410.47,411.13,410.27,410.88,13931.0,410.47,411.13,410.27,410.88,13931.0
2025-01-14 12:55:00,410.8,411.03,410.4,411.01,6119.0,410.8,411.03,410.4,411.01,6119.0
2025-01-14 13:00:00,410.9,411.14,410.81,410.94,2999.0,410.9,411.14,410.81,410.94,2999.0
2025-01-14 13:05:00,410.95,411.69,410.8,411.69,3906.0,410.95,411.69,410.8,411.69,3906.0
2025-01-14 13:10:00,411.75,411.85,411.49,411.49,7625.0,411.75,411.85,411.49,411.49,7625.0
2025-01-14 13:15:00,411.49,412.1,411.24,411.9,6598.0,411.49,412.1,411.24,411.9,6598.0
2025-01-14 13:20:00,412.0,412.32,411.92,412.3,4106.0,412.0,412.32,411.92,412.3,4106.0
2025-01-14 13:25:00,412.2,412.65,411.93,412.5,10810.0,412.2,412.65,411.93,412.5,10810.0
2025-01-14 13:30:00,412.56,412.57,412.11,412.25,11605.0,412.56,412.57,412.11,412.25,11605.0
2025-01-14 13:35:00,412.42,413.2,412.39,413.2,7396.0,412.42,413.2,412.39,413.2,7396.0
2025-01-14 13:40:00,413.2,413.76,413.03,413.75,6309.0,413.2,413.76,413.03,413.75,6309.0
2025-01-14 13:45:00,413.76,414.1,413.76,414.1,4266.0,413.76,414.1,413.76,414.1,4266.0
2025-01-14 13:50:00,414.1,414.5,413.95,414.0,16871.0,414.1,414.5,413.95,414.0,16871.0
2025-01-14 13:55:00,414.03,414.03,413.54,413.69,2777.0,414.03,414.03,413.54,413.69,2777.0
2025-01-14 14:00:00,413.69,413.75,413.05,413.06,4917.0,413.69,413.75,413.05,413.06,4917.0
2025-01-14 14:05:00,413.03,413.06,412.46,412.58,3401.0,413.03,413.06,412.46,412.58,3401.0
2025-01-14 14:10:00,412.58,412.64,411.96,411.97,2726.0,412.58,412.64,411.96,411.97,2726.0
2025-01-14 14:15:00,412.04,412.35,411.85,412.16,7399.0,412.04,412.35,411.85,412.16,7399.0
2025-01-14 14:20:00,412.17,412.69,412.17,412.69,6039.0,412.17,412.69,412.17,412.69,6039.0
2025-01-14 14:25:00,412.86,413.22,412.71,412.76,12607.0,412.86,413.22,412.71,412.76,12607.0
2025-01-14 14:30:00,412.54,413.41,412.54,413.41,4483.0,412.54,413.41,412.54,413.41,4483.0
2025-01-14 14:35:00,413.38,413.5,412.58,412.89,30876.0,413.38,413.5,412.58,412.89,30876.0
2025-01-14 14:40:00,412.87,412.87,411.42,411.42,34637.0,412.87,412.87,411.42,411.42,34637.0
2025-01-14 14:45:00,411.55,411.81,411.2,411.66,11926.0,411.55,411.81,411.2,411.66,11926.0
2025-01-14 14:50:00,411.65,411.74,411.32,411.4,6044.0,411.65,411.74,411.32,411.4,6044.0
2025-01-14 14:55:00,411.41,411.64,410.87,411.15,12096.0,411.41,411.64,410.87,411.15,12096.0
2025-01-14 15:00:00,410.66,410.66,409.51,409.51,7114.0,410.66,410.66,409.51,409.51,7114.0
2025-01-14 15:05:00,409.71,409.98,409.42,409.88,5188.0,409.71,409.98,409.42,409.88,5188.0
2025-01-14 15:10:00,409.75,409.83,409.23,409.44,5032.0,409.75,409.83,409.23,409.44,5032.0
2025-01-14 15:15:00,409.31,409.41,408.53,408.62,4920.0,409.31,409.41,408.53,408.62,4920.0
2025-01-14 15:20:00,408.74,409.24,408.09,408.77,8675.0,408.74,409.24,408.09,408.77,8675.0
2025-01-14 15:25:00,409.16,409.26,408.83,408.99,9504.0,409.16,409.26,408.83,408.99,9504.0
2025-01-14 15:30:00,409.06,409.28,408.72,408.72,18987.0,409.06,409.28,408.72,408.72,18987.0
2025-01-14 15:35:00,408.88,409.76,408.87,409.07,14035.0,408.88,409.76,408.87,409.07,14035.0
2025-01-14 15:40:00,409.08,409.51,408.83,409.51,8483.0,409.08,409.51,408.83,409.51,8483.0
2025-01-14 15:45:00,409.49,410.06,409.47,409.93,9861.0,409.49,410.06,409.47,409.93,9861.0
2025-01-14 15:50:00,410.13,411.29,409.88,411.26,33815.0,410.13,411.29,409.88,411.26,33815.0
2025-01-14 15:55:00,411.45,411.87,410.0,411.68,56802.0,411.45,411.87,410.0,411.68,56802.0
2025-01-15 09:30:00,415.13,419.56,415.13,418.15,13972.0,415.13,419.56,415.13,418.15,13972.0
2025-01-15 09:35:00,418.0,418.9,417.4,418.9,3354.0,418.0,418.9,417.4,418.9,3354.0
2025-01-15 09:40:00,418.95,419.67,418.27,419.15,2200.0,418.95,419.67,418.27,419.15,2200.0
2025-01-15 09:45:00,419.41,421.34,418.0,421.29,7692.0,419.41,421.34,418.0,421.29,7692.0
2025-01-15 09:50:00,420.87,420.87,419.2,419.26,1230.0,420.87,420.87,419.2,419.26,1230.0
2025-01-15 09:55:00,419.16,419.98,418.96,419.73,10293.0,419.16,419.98,418.96,419.73,10293.0
2025-01-15 10:00:00,419.25,420.72,419.24,420.51,5212.0,419.25,420.72,419.24,420.51,5212.0
2025-01-15 10:05:00,420.4,422.24,420.12,422.24,5461.0,420.4,422.24,420.12,422.24,5461.0
2025-01-15 10:10:00,422.2,422.46,421.72,421.91,5253.0,422.2,422.46,421.72,421.91,5253.0
2025-01-15 10:15:00,421.59,422.09,421.0,421.17,16172.0,421.59,422.09,421.0,421.17,16172.0
2025-01-15 10:20:00,420.79,421.89,420.73,421.74,5203.0,420.79,421.89,420.73,421.74,5203.0
2025-01-15 10:25:00,421.26,421.94,420.98,421.66,4462.0,421.26,421.94,420.98,421.66,4462.0
2025-01-15 10:30:00,421.7,422.79,421.7,422.69,15567.0,421.7,422.79,421.7,422.69,15567.0
2025-01-15 10:35:00,422.08,422.08,420.72,420.72,2076.0,422.08,422.08,420.72,420.72,2076.0
2025-01-15 10:40:00,421.02,422.05,421.02,421.17,2830.0,421.02,422.05,421.02,421.17,2830.0
2025-01-15 10:45:00,420.9,421.32,420.9,421.3,2743.0,420.9,421.32,420.9,421.3,2743.0
2025-01-15 10:50:00,421.27,421.67,421.1,421.62,1633.0,421.27,421.67,421.1,421.62,1633.0
2025-01-15 10:55:00,421.1,421.34,420.72,421.31,4251.0,421.1,421.34,420.72,421.31,4251.0
2025-01-15 11:00:00,421.28,421.86,421.1,421.72,2949.0,421.28,421.86,421.1,421.72,2949.0
2025-01-15 11:05:00,421.77,422.51,421.76,422.23,2631.0,421.77,422.51,421.76,422.23,2631.0
2025-01-15 11:10:00,422.58,422.67,421.23,421.32,7171.0,422.58,422.67,421.23,421.32,7171.0
2025-01-15 11:15:00,421.13,421.13,420.39,420.79,1399.0,421.13,421.13,420.39,420.79,1399.0
2025-01-15 11:20:00,420.74,421.57,420.74,421.42,4200.0,420.74,421.57,420.74,421.42,4200.0
2025-01-15 11:25:00,421.28,421.28,420.51,420.6,3100.0,421.28,421.28,420.51,420.6,3100.0
2025-01-15 11:30:00,420.51,420.63,420.0,420.07,6208.0,420.51,420.63,420.0,420.07,6208.0
2025-01-15 11:35:00,420.22,420.88,419.97,420.88,5045.0,420.22,420.88,419.97,420.88,5045.0
2025-01-15 11:40:00,420.75,420.81,420.15,420.16,2482.0,420.75,420.81,420.15,420.16,2482.0
2025-01-15 11:45:00,419.93,420.25,419.53,419.82,5688.0,419.93,420.25,419.53,419.82,5688.0
2025-01-15 11:50:00,419.83,420.06,419.68,419.69,2500.0,419.83,420.06,419.68,419.69,2500.0
2025-01-15 11:55:00,419.31,419.31,418.96,419.08,1500.0,419.31,419.31,418.96,419.08,1500.0
2025-01-15 12:00:00,419.0,420.14,418.85,419.89,4074.0,419.0,420.14,418.85,419.89,4074.0
2025-01-15 12:05:00,420.0,420.09,419.76,419.78,4771.0,420.0,420.09,419.76,419.78,4771.0
2025-01-15 12:10:00,419.77,420.86,419.77,420.48,12965.0,419.77,420.86,419.77,420.48,12965.0
2025-01-15 12:15:00,420.07,420.48,420.06,420.3,4806.0,420.07,420.48,420.06,420.3,4806.0
2025-01-15 12:20:00,420.22,420.26,419.83,419.83,1475.0,420.22,420.26,419.83,419.83,1475.0
2025-01-15 12:25:00,419.96,420.31,419.49,419.83,7260.0,419.96,420.31,419.49,419.83,7260.0
2025-01-15 12:30:00,419.72,420.35,419.69,420.3,2901.0,419.72,420.35,419.69,420.3,2901.0
2025-01-15 12:35:00,420.03,420.3,419.95,420.18,5860.0,420.03,420.3,419.95,420.18,5860.0
2025-01-15 12:40:00,420.29,420.32,420.18,420.32,4514.0,420.29,420.32,420.18,420.32,4514.0
2025-01-15 12:45:00,420.33,420.33,420.01,420.15,700.0,420.33,420.33,420.01,420.15,700.0
2025-01-15 12:50:00,419.99,420.05,419.69,420.05,2500.0,419.99,420.05,419.69,420.05,2500.0
2025-01-15 12:55:00,420.06,420.79,419.92,420.79,5530.0,420.06,420.79,419.92,420.79,5530.0
2025-01-15 13:00:00,420.57,421.15,420.57,421.15,13969.0,420.57,421.15,420.57,421.15,13969.0
2025-01-15 13:05:00,421.61,421.61,420.03,420.19,12801.0,421.61,421.61,420.03,420.19,12801.0
2025-01-15 13:10:00,420.19,420.54,419.93,420.4,5323.0,420.19,420.54,419.93,420.4,5323.0
2025-01-15 13:15:00,420.44,421.15,420.44,421.14,5217.0,420.44,421.15,420.44,421.14,5217.0
2025-01-15 13:20:00,421.22,421.23,420.9,421.2,4083.0,421.22,421.23,420.9,421.2,4083.0
2025-01-15 13:25:00,421.39,421.5,421.03,421.2,1619.0,421.39,421.5,421.03,421.2,1619.0
2025-01-15 13:30:00,421.23,421.56,421.23,421.48,3301.0,421.23,421.56,421.23,421.48,3301.0
2025-01-15 13:35:00,421.43,421.49,420.71,420.81,4071.0,421.43,421.49,420.71,420.81,4071.0
2025-01-15 13:40:00,420.81,420.87,420.12,420.13,8187.0,420.81,420.87,420.12,420.13,8187.0
2025-01-15 13:45:00,420.18,420.55,420.11,420.4,7843.0,420.18,420.55,420.11,420.4,7843.0
2025-01-15 13:50:00,420.41,421.14,420.26,421.14,5086.0,420.41,421.14,420.26,421.14,5086.0
2025-01-15 13:55:00,421.23,421.48,421.18,421.3,4033.0,421.23,421.48,421.18,421.3,4033.0
2025-01-15 14:00:00,421.39,421.66,421.31,421.44,7104.0,421.39,421.66,421.31,421.44,7104.0
2025-01-15 14:05:00,421.44,421.88,421.42,421.88,2400.0,421.44,421.88,421.42,421.88,2400.0
2025-01-15 14:10:00,421.88,421.88,421.41,421.65,2966.0,421.88,421.88,421.41,421.65,2966.0
2025-01-15 14:15:00,421.65,421.8,421.44,421.49,3139.0,421.65,421.8,421.44,421.49,3139.0
2025-01-15 14:20:00,421.76,422.34,421.67,422.11,10386.0,421.76,422.34,421.67,422.11,10386.0
2025-01-15 14:25:00,422.13,422.7,422.12,422.62,2756.0,422.13,422.7,422.12,422.62,2756.0
2025-01-15 14:30:00,422.71,422.95,422.65,422.81,2563.0,422.71,422.95,422.65,422.81,2563.0
2025-01-15 14:35:00,422.81,423.64,422.81,423.5,4644.0,422.81,423.64,422.81,423.5,4644.0
2025-01-15 14:40:00,423.56,423.7,423.35,423.5,1000.0,423.56,423.7,423.35,423.5,1000.0
2025-01-15 14:45:00,423.38,423.76,423.18,423.27,5750.0,423.38,423.76,423.18,423.27,5750.0
2025-01-15 14:50:00,423.48,423.67,422.95,423.59,3974.0,423.48,423.67,422.95,423.59,3974.0
2025-01-15 14:55:00,423.71,423.71,423.34,423.44,8364.0,423.71,423.71,423.34,423.44,8364.0
2025-01-15 15:00:00,423.46,423.64,423.24,423.64,4750.0,423.46,423.64,423.24,423.64,4750.0
2025-01-15 15:05:00,423.5,424.16,423.49,424.16,5571.0,423.5,424.16,423.49,424.16,5571.0
2025-01-15 15:10:00,424.25,424.48,424.05,424.37,11190.0,424.25,424.48,424.05,424.37,11190.0
2025-01-15 15:15:00,424.31,424.73,424.1,424.73,14343.0,424.31,424.73,424.1,424.73,14343.0
2025-01-15 15:20:00,424.62,425.49,424.41,425.31,7824.0,424.62,425.49,424.41,425.31,7824.0
2025-01-15 15:25:00,425.46,425.48,424.85,424.95,13342.0,425.46,425.48,424.85,424.95,13342.0
2025-01-15 15:30:00,425.06,425.06,424.38,424.45,16062.0,425.06,425.06,424.38,424.45,16062.0
2025-01-15 15:35:00,424.44,424.67,423.92,424.5,16490.0,424.44,424.67,423.92,424.5,16490.0
2025-01-15 15:40:00,424.39,424.39,424.04,424.11,16130.0,424.39,424.39,424.04,424.11,16130.0
2025-01-15 15:45:00,424.08,424.46,424.06,424.32,14132.0,424.08,424.46,424.06,424.32,14132.0
2025-01-15 15:50:00,424.23,424.35,423.38,423.43,35216.0,424.23,424.35,423.38,423.43,35216.0
2025-01-15 15:55:00,423.55,425.08,423.54,424.46,149207.0,423.55,425.08,423.54,424.46,149207.0
2025-01-16 09:30:00,423.41,424.59,421.43,421.7,20414.0,423.41,424.59,421.43,421.7,20414.0
2025-01-16 09:35:00,421.86,422.52,421.17,422.52,3608.0,421.86,422.52,421.17,422.52,3608.0
2025-01-16 09:40:00,422.3,422.3,420.4,420.41,2872.0,422.3,422.3,420.4,420.41,2872.0
2025-01-16 09:45:00,420.81,421.18,419.3,419.3,10741.0,420.81,421.18,419.3,419.3,10741.0
2025-01-16 09:50:00,419.26,419.49,418.48,418.73,10445.0,419.26,419.49,418.48,418.73,10445.0
2025-01-16 09:55:00,418.66,418.89,417.91,417.92,2319.0,418.66,418.89,417.91,417.92,2319.0
2025-01-16 10:00:00,418.0,418.27,417.32,417.33,11198.0,418.0,418.27,417.32,417.33,11198.0
2025-01-16 10:05:00,417.12,418.48,416.87,418.48,9380.0,417.12,418.48,416.87,418.48,9380.0
2025-01-16 10:10:00,418.82,419.58,418.06,419.58,6076.0,418.82,419.58,418.06,419.58,6076.0
2025-01-16 10:15:00,419.47,419.66,418.82,419.0,1553.0,419.47,419.66,418.82,419.0,1553.0
2025-01-16 10:20:00,419.05,420.01,419.03,419.62,3741.0,419.05,420.01,419.03,419.62,3741.0
2025-01-16 10:25:00,419.76,419.76,418.66,419.21,3168.0,419.76,419.76,418.66,419.21,3168.0
2025-01-16 10:30:00,419.25,419.33,418.66,419.01,1935.0,419.25,419.33,418.66,419.01,1935.0
2025-01-16 10:35:00,418.74,419.08,418.42,418.61,2775.0,418.74,419.08,418.42,418.61,2775.0
2025-01-16 10:40:00,418.81,418.81,418.27,418.64,2137.0,418.81,418.81,418.27,418.64,2137.0
2025-01-16 10:45:00,418.62,420.15,418.38,419.95,22104.0,418.62,420.15,418.38,419.95,22104.0
2025-01-16 10:50:00,419.89,420.12,419.69,419.99,9388.0,419.89,420.12,419.69,419.99,9388.0
2025-01-16 10:55:00,420.01,421.04,420.0,421.04,3356.0,420.01,421.04,420.0,421.04,3356.0
2025-01-16 11:00:00,420.76,420.87,420.39,420.62,4696.0,420.76,420.87,420.39,420.62,4696.0
2025-01-16 11:05:00,420.73,420.73,419.77,420.04,1940.0,420.73,420.73,419.77,420.04,1940.0
2025-01-16 11:10:00,420.01,420.06,419.49,419.63,9953.0,420.01,420.06,419.49,419.63,9953.0
2025-01-16 11:15:00,419.73,419.94,419.42,419.58,5823.0,419.73,419.94,419.42,419.58,5823.0
2025-01-16 11:20:00,419.64,419.64,419.11,419.5,6094.0,419.64,419.64,419.11,419.5,6094.0
2025-01-16 11:25:00,419.33,419.79,419.33,419.79,2100.0,419.33,419.79,419.33,419.79,2100.0
2025-01-16 11:30:00,419.64,420.07,419.63,420.05,5600.0,419.64,420.07,419.63,420.05,5600.0
2025-01-16 11:35:00,420.0,420.33,419.58,420.12,4400.0,420.0,420.33,419.58,420.12,4400.0
2025-01-16 11:40:00,419.93,419.93,419.68,419.81,1800.0,419.93,419.93,419.68,419.81,1800.0
2025-01-16 11:45:00,419.81,419.98,419.38,419.67,2600.0,419.81,419.98,419.38,419.67,2600.0
2025-01-16 11:50:00,419.48,419.89,419.48,419.57,17577.0,419.48,419.89,419.48,419.57,17577.0
2025-01-16 11:55:00,419.56,419.97,419.43,419.97,2863.0,419.56,419.97,419.43,419.97,2863.0
2025-01-16 12:00:00,419.88,420.14,419.77,419.82,3923.0,419.88,420.14,419.77,419.82,3923.0
2025-01-16 12:05:00,419.83,420.24,419.8,420.11,4438.0,419.83,420.24,419.8,420.11,4438.0
2025-01-16 12:10:00,420.11,420.12,419.81,419.84,11354.0,420.11,420.12,419.81,419.84,11354.0
2025-01-16 12:15:00,419.8,419.8,419.24,419.74,2822.0,419.8,419.8,419.24,419.74,2822.0
2025-01-16 12:20:00,419.59,420.27,419.57,420.27,5275.0,419.59,420.27,419.57,420.27,5275.0
2025-01-16 12:25:00,420.38,420.51,420.2,420.23,2986.0,420.38,420.51,420.2,420.23,2986.0
2025-01-16 12:30:00,420.36,420.66,420.27,420.37,19869.0,420.36,420.66,420.27,420.37,19869.0
2025-01-16 12:35:00,420.38,420.65,420.17,420.56,10434.0,420.38,420.65,420.17,420.56,10434.0
2025-01-16 12:40:00,420.65,421.3,420.65,421.2,11300.0,420.65,421.3,420.65,421.2,11300.0
2025-01-16 12:45:00,421.05,421.25,420.86,421.25,3190.0,421.05,421.25,420.86,421.25,3190.0
2025-01-16 12:50:00,421.16,421.43,421.16,421.33,2500.0,421.16,421.43,421.16,421.33,2500.0
2025-01-16 12:55:00,421.32,421.77,421.2,421.61,20846.0,421.32,421.77,421.2,421.61,20846.0
2025-01-16 13:00:00,421.28,421.48,421.0,421.19,1200.0,421.28,421.48,421.0,421.19,1200.0
2025-01-16 13:05:00,420.97,421.17,420.52,420.74,3014.0,420.97,421.17,420.52,420.74,3014.0
2025-01-16 13:10:00,420.81,421.08,420.13,420.25,2652.0,420.81,421.08,420.13,420.25,2652.0
2025-01-16 13:15:00,420.2,420.34,419.26,419.46,3153.0,420.2,420.34,419.26,419.46,3153.0
2025-01-16 13:20:00,419.57,419.88,419.18,419.88,3500.0,419.57,419.88,419.18,419.88,3500.0
2025-01-16 13:25:00,419.8,420.0,419.8,419.83,1306.0,419.8,420.0,419.8,419.83,1306.0
2025-01-16 13:30:00,419.6,419.75,419.37,419.63,2306.0,419.6,419.75,419.37,419.63,2306.0
2025-01-16 13:35:00,419.47,419.6,419.37,419.37,800.0,419.47,419.6,419.37,419.37,800.0
2025-01-16 13:40:00,419.57,419.58,418.73,419.11,2134.0,419.57,419.58,418.73,419.11,2134.0
2025-01-16 13:45:00,418.78,418.85,418.29,418.4,6131.0,418.78,418.85,418.29,418.4,6131.0
2025-01-16 13:50:00,418.48,418.57,418.25,418.55,7040.0,418.48,418.57,418.25,418.55,7040.0
2025-01-16 13:55:00,418.38,418.55,418.14,418.17,13240.0,418.38,418.55,418.14,418.17,13240.0
2025-01-16 14:00:00,418.27,418.49,417.37,417.83,4500.0,418.27,418.49,417.37,417.83,4500.0
2025-01-16 14:05:00,417.6,418.08,417.26,417.35,4202.0,417.6,418.08,417.26,417.35,4202.0
2025-01-16 14:10:00,417.36,417.46,417.05,417.15,1700.0,417.36,417.46,417.05,417.15,1700.0
2025-01-16 14:15:00,417.12,417.21,416.7,416.72,3000.0,417.12,417.21,416.7,416.72,3000.0
2025-01-16 14:20:00,416.89,417.64,416.47,416.58,4602.0,416.89,417.64,416.47,416.58,4602.0
2025-01-16 14:25:00,416.63,416.79,416.38,416.62,1325.0,416.63,416.79,416.38,416.62,1325.0
2025-01-16 14:30:00,416.62,417.09,416.23,417.09,6103.0,416.62,417.09,416.23,417.09,6103.0
2025-01-16 14:35:00,416.87,417.05,416.74,416.9,1650.0,416.87,417.05,416.74,416.9,1650.0
2025-01-16 14:40:00,417.06,417.16,416.6,416.75,3068.0,417.06,417.16,416.6,416.75,3068.0
2025-01-16 14:45:00,416.86,417.1,416.71,416.79,3228.0,416.86,417.1,416.71,416.79,3228.0
2025-01-16 14:50:00,416.78,417.3,416.55,417.15,8024.0,416.78,417.3,416.55,417.15,8024.0
2025-01-16 14:55:00,417.16,417.35,416.93,417.27,4509.0,417.16,417.35,416.93,417.27,4509.0
2025-01-16 15:00:00,417.21,417.29,416.93,416.93,8685.0,417.21,417.29,416.93,416.93,8685.0
2025-01-16 15:05:00,417.21,417.21,416.58,416.59,11562.0,417.21,417.21,416.58,416.59,11562.0
2025-01-16 15:10:00,416.49,416.49,415.77,415.81,3930.0,416.49,416.49,415.77,415.81,3930.0
2025-01-16 15:15:00,415.72,416.05,415.31,415.59,5263.0,415.72,416.05,415.31,415.59,5263.0
2025-01-16 15:20:00,415.53,416.06,415.34,415.75,5840.0,415.53,416.06,415.34,415.75,5840.0
2025-01-16 15:25:00,415.57,415.81,415.15,415.71,10627.0,415.57,415.81,415.15,415.71,10627.0
2025-01-16 15:30:00,415.71,416.17,415.7,415.99,3266.0,415.71,416.17,415.7,415.99,3266.0
2025-01-16 15:35:00,415.95,416.19,415.81,415.81,3462.0,415.95,416.19,415.81,415.81,3462.0
2025-01-16 15:40:00,416.0,416.59,415.81,416.41,7520.0,416.0,416.59,415.81,416.41,7520.0
2025-01-16 15:45:00,416.51,417.03,416.0,417.03,13519.0,416.51,417.03,416.0,417.03,13519.0
2025-01-16 15:50:00,416.97,417.28,416.53,416.58,28696.0,416.97,417.28,416.53,416.58,28696.0
2025-01-16 15:55:00,416.81,417.21,416.75,417.14,92392.0,416.81,417.21,416.75,417.14,92392.0
2025-01-17 09:30:00,422.73,423.19,420.0,421.85,187761.0,422.73,423.19,420.0,421.85,187761.0
2025-01-17 09:35:00,421.63,421.63,419.27,419.74,5438.0,421.63,421.63,419.27,419.74,5438.0
2025-01-17 09:40:00,419.41,421.22,419.41,420.3,2396.0,419.41,421.22,419.41,420.3,2396.0
2025-01-17 09:45:00,420.35,421.32,420.31,421.18,3243.0,420.35,421.32,420.31,421.18,3243.0
2025-01-17 09:50:00,421.31,421.42,420.66,421.08,3729.0,421.31,421.42,420.66,421.08,3729.0
2025-01-17 09:55:00,421.25,422.47,421.15,421.99,4335.0,421.25,422.47,421.15,421.99,4335.0
2025-01-17 10:00:00,422.17,423.74,421.86,423.6,7124.0,422.17,423.74,421.86,423.6,7124.0
2025-01-17 10:05:00,423.63,425.3,423.63,424.94,6124.0,423.63,425.3,423.63,424.94,6124.0
2025-01-17 10:10:00,425.18,425.87,424.6,424.6,3534.0,425.18,425.87,424.6,424.6,3534.0
2025-01-17 10:15:00,424.77,425.91,424.77,425.26,4095.0,424.77,425.91,424.77,425.26,4095.0
2025-01-17 10:20:00,425.45,425.73,424.99,425.61,981.0,425.45,425.73,424.99,425.61,981.0
2025-01-17 10:25:00,425.27,425.74,424.47,425.5,12416.0,425.27,425.74,424.47,425.5,12416.0
2025-01-17 10:30:00,425.4,425.89,424.74,425.87,6869.0,425.4,425.89,424.74,425.87,6869.0
2025-01-17 10:35:00,425.53,426.09,425.21,426.08,6004.0,425.53,426.09,425.21,426.08,6004.0
2025-01-17 10:40:00,426.17,426.39,425.82,426.06,4242.0,426.17,426.39,425.82,426.06,4242.0
2025-01-17 10:45:00,426.32,426.32,423.83,424.33,15125.0,426.32,426.32,423.83,424.33,15125.0
2025-01-17 10:50:00,424.2,425.16,424.0,424.0,23587.0,424.2,425.16,424.0,424.0,23587.0
2025-01-17 10:55:00,424.34,424.85,423.57,424.73,6936.0,424.34,424.85,423.57,424.73,6936.0
2025-01-17 11:00:00,424.68,424.86,424.12,424.45,6815.0,424.68,424.86,424.12,424.45,6815.0
2025-01-17 11:05:00,424.71,425.29,424.11,425.29,8404.0,424.71,425.29,424.11,425.29,8404.0
2025-01-17 11:10:00,425.21,425.21,424.61,424.81,6024.0,425.21,425.21,424.61,424.81,6024.0
2025-01-17 11:15:00,424.87,425.38,424.82,425.1,3214.0,424.87,425.38,424.82,425.1,3214.0
2025-01-17 11:20:00,424.82,425.25,424.5,425.23,62885.0,424.82,425.25,424.5,425.23,62885.0
2025-01-17 11:25:00,425.08,425.22,424.52,424.79,11848.0,425.08,425.22,424.52,424.79,11848.0
2025-01-17 11:30:00,424.8,425.15,424.42,425.03,13110.0,424.8,425.15,424.42,425.03,13110.0
2025-01-17 11:35:00,425.16,425.34,424.96,425.34,3434.0,425.16,425.34,424.96,425.34,3434.0
2025-01-17 11:40:00,425.14,425.5,425.13,425.33,2452.0,425.14,425.5,425.13,425.33,2452.0
2025-01-17 11:45:00,425.26,425.42,424.66,425.28,3590.0,425.26,425.42,424.66,425.28,3590.0
2025-01-17 11:50:00,425.29,425.58,424.97,425.16,3645.0,425.29,425.58,424.97,425.16,3645.0
2025-01-17 11:55:00,425.05,426.03,425.01,425.66,2505.0,425.05,426.03,425.01,425.66,2505.0
2025-01-17 12:00:00,425.68,425.68,424.85,425.6,8931.0,425.68,425.68,424.85,425.6,8931.0
2025-01-17 12:05:00,425.61,425.85,425.29,425.74,1506.0,425.61,425.85,425.29,425.74,1506.0
2025-01-17 12:10:00,425.71,425.94,425.36,425.8,5211.0,425.71,425.94,425.36,425.8,5211.0
2025-01-17 12:15:00,425.81,426.22,425.61,426.02,8759.0,425.81,426.22,425.61,426.02,8759.0
2025-01-17 12:20:00,426.2,426.33,425.95,426.05,4183.0,426.2,426.33,425.95,426.05,4183.0
2025-01-17 12:25:00,426.0,426.39,425.82,426.39,4225.0,426.0,426.39,425.82,426.39,4225.0
2025-01-17 12:30:00,426.26,426.59,426.14,426.2,2356.0,426.26,426.59,426.14,426.2,2356.0
2025-01-17 12:35:00,426.35,426.44,426.14,426.2,2197.0,426.35,426.44,426.14,426.2,2197.0
2025-01-17 12:40:00,426.26,427.18,426.26,427.18,9119.0,426.26,427.18,426.26,427.18,9119.0
2025-01-17 12:45:00,426.97,427.41,426.95,427.41,3400.0,426.97,427.41,426.95,427.41,3400.0
2025-01-17 12:50:00,427.47,427.92,427.3,427.59,6300.0,427.47,427.92,427.3,427.59,6300.0
2025-01-17 12:55:00,427.56,427.9,427.47,427.56,6142.0,427.56,427.9,427.47,427.56,6142.0
2025-01-17 13:00:00,427.76,428.02,427.23,428.0,11665.0,427.76,428.02,427.23,428.0,11665.0
2025-01-17 13:05:00,427.88,428.03,427.66,428.01,4058.0,427.88,428.03,427.66,428.01,4058.0
2025-01-17 13:10:00,428.08,428.08,427.83,428.08,3450.0,428.08,428.08,427.83,428.08,3450.0
2025-01-17 13:15:00,427.79,428.0,427.41,427.64,3409.0,427.79,428.0,427.41,427.64,3409.0
2025-01-17 13:20:00,427.65,427.92,427.65,427.81,3414.0,427.65,427.92,427.65,427.81,3414.0
2025-01-17 13:25:00,427.9,427.91,427.6,427.83,3820.0,427.9,427.91,427.6,427.83,3820.0
2025-01-17 13:30:00,427.9,427.92,427.43,427.74,6951.0,427.9,427.92,427.43,427.74,6951.0
2025-01-17 13:35:00,427.69,428.25,427.56,428.06,3525.0,427.69,428.25,427.56,428.06,3525.0
2025-01-17 13:40:00,427.94,428.12,427.66,427.96,3544.0,427.94,428.12,427.66,427.96,3544.0
2025-01-17 13:45:00,427.95,428.17,427.24,427.65,7933.0,427.95,428.17,427.24,427.65,7933.0
2025-01-17 13:50:00,427.35,427.56,426.83,426.99,6157.0,427.35,427.56,426.83,426.99,6157.0
2025-01-17 13:55:00,427.0,427.64,426.91,427.43,3388.0,427.0,427.64,426.91,427.43,3388.0
2025-01-17 14:00:00,427.67,427.67,427.18,427.27,4585.0,427.67,427.67,427.18,427.27,4585.0
2025-01-17 14:05:00,427.3,427.4,426.83,427.12,4191.0,427.3,427.4,426.83,427.12,4191.0
2025-01-17 14:10:00,427.11,427.41,427.02,427.31,2878.0,427.11,427.41,427.02,427.31,2878.0
2025-01-17 14:15:00,427.18,427.46,426.88,426.92,3301.0,427.18,427.46,426.88,426.92,3301.0
2025-01-17 14:20:00,427.01,427.35,426.81,427.26,4153.0,427.01,427.35,426.81,427.26,4153.0
2025-01-17 14:25:00,427.24,427.53,426.98,427.21,3180.0,427.24,427.53,426.98,427.21,3180.0
2025-01-17 14:30:00,427.21,427.66,427.05,427.66,4085.0,427.21,427.66,427.05,427.66,4085.0
2025-01-17 14:35:00,427.5,427.66,427.33,427.48,1977.0,427.5,427.66,427.33,427.48,1977.0
2025-01-17 14:40:00,427.62,427.62,427.41,427.57,3815.0,427.62,427.62,427.41,427.57,3815.0
2025-01-17 14:45:00,427.55,427.55,426.73,426.75,5346.0,427.55,427.55,426.73,426.75,5346.0
2025-01-17 14:50:00,426.73,426.87,426.17,426.32,5122.0,426.73,426.87,426.17,426.32,5122.0
2025-01-17 14:55:00,426.24,426.6,426.12,426.23,5017.0,426.24,426.6,426.12,426.23,5017.0
2025-01-17 15:00:00,425.99,426.41,425.75,426.36,7605.0,425.99,426.41,425.75,426.36,7605.0
2025-01-17 15:05:00,426.49,426.62,426.32,426.55,3536.0,426.49,426.62,426.32,426.55,3536.0
2025-01-17 15:10:00,426.56,426.75,426.21,426.21,3152.0,426.56,426.75,426.21,426.21,3152.0
2025-01-17 15:15:00,426.31,426.69,425.95,426.13,15241.0,426.31,426.69,425.95,426.13,15241.0
2025-01-17 15:20:00,425.97,426.52,425.15,426.0,19651.0,425.97,426.52,425.15,426.0,19651.0
2025-01-17 15:25:00,425.81,425.82,425.34,425.47,3136.0,425.81,425.82,425.34,425.47,3136.0
2025-01-17 15:30:00,425.32,425.59,425.24,425.39,7554.0,425.32,425.59,425.24,425.39,7554.0
2025-01-17 15:35:00,425.43,425.56,425.0,425.41,7612.0,425.43,425.56,425.0,425.41,7612.0
2025-01-17 15:40:00,425.32,425.32,424.37,424.6,26081.0,425.32,425.32,424.37,424.6,26081.0
2025-01-17 15:45:00,424.5,424.52,423.93,424.08,21299.0,424.5,424.52,423.93,424.08,21299.0
2025-01-17 15:50:00,424.08,424.08,422.72,422.72,19867.0,424.08,424.08,422.72,422.72,19867.0
2025-01-17 15:55:00,422.71,422.71,421.24,421.99,72333.0,422.71,422.71,421.24,421.99,72333.0
2025-01-21 09:30:00,427.94,429.06,425.44,426.1,29847.0,427.94,429.06,425.44,426.1,29847.0
2025-01-21 09:35:00,426.09,427.23,425.33,426.06,3919.0,426.09,427.23,425.33,426.06,3919.0
2025-01-21 09:40:00,426.8,426.83,425.01,425.92,5881.0,426.8,426.83,425.01,425.92,5881.0
2025-01-21 09:45:00,426.77,427.17,425.75,425.75,3817.0,426.77,427.17,425.75,425.75,3817.0
2025-01-21 09:50:00,425.91,426.18,423.49,424.48,7762.0,425.91,426.18,423.49,424.48,7762.0
2025-01-21 09:55:00,424.27,425.89,423.91,425.17,6093.0,424.27,425.89,423.91,425.17,6093.0
2025-01-21 10:00:00,425.17,425.63,425.05,425.05,3649.0,425.17,425.63,425.05,425.05,3649.0
2025-01-21 10:05:00,425.03,426.65,425.03,426.65,4470.0,425.03,426.65,425.03,426.65,4470.0
2025-01-21 10:10:00,426.81,427.86,426.73,426.73,6500.0,426.81,427.86,426.73,426.73,6500.0
2025-01-21 10:15:00,427.09,427.49,426.13,426.2,8594.0,427.09,427.49,426.13,426.2,8594.0
2025-01-21 10:20:00,426.36,426.94,426.1,426.51,15789.0,426.36,426.94,426.1,426.51,15789.0
2025-01-21 10:25:00,426.5,426.9,426.28,426.75,8944.0,426.5,426.9,426.28,426.75,8944.0
2025-01-21 10:30:00,426.74,427.01,426.51,426.85,5616.0,426.74,427.01,426.51,426.85,5616.0
2025-01-21 10:35:00,426.81,428.21,426.67,427.25,11126.0,426.81,428.21,426.67,427.25,11126.0
2025-01-21 10:40:00,427.32,427.52,426.8,427.03,2437.0,427.32,427.52,426.8,427.03,2437.0
2025-01-21 10:45:00,426.81,427.04,425.8,426.18,4777.0,426.81,427.04,425.8,426.18,4777.0
2025-01-21 10:50:00,426.34,427.05,426.34,426.83,2770.0,426.34,427.05,426.34,426.83,2770.0
2025-01-21 10:55:00,426.98,427.13,426.91,427.13,5989.0,426.98,427.13,426.91,427.13,5989.0
2025-01-21 11:00:00,427.13,427.16,425.45,425.8,30467.0,427.13,427.16,425.45,425.8,30467.0
2025-01-21 11:05:00,426.04,426.75,426.03,426.58,5662.0,426.04,426.75,426.03,426.58,5662.0
2025-01-21 11:10:00,426.5,426.75,426.05,426.26,7611.0,426.5,426.75,426.05,426.26,7611.0
2025-01-21 11:15:00,426.26,426.41,425.79,425.85,4300.0,426.26,426.41,425.79,425.85,4300.0
2025-01-21 11:20:00,425.57,425.94,425.4,425.5,2755.0,425.57,425.94,425.4,425.5,2755.0
2025-01-21 11:25:00,425.43,426.98,425.42,426.71,5837.0,425.43,426.98,425.42,426.71,5837.0
2025-01-21 11:30:00,426.7,427.15,426.63,427.09,3840.0,426.7,427.15,426.63,427.09,3840.0
2025-01-21 11:35:00,427.09,427.32,426.34,426.61,3566.0,427.09,427.32,426.34,426.61,3566.0
2025-01-21 11:40:00,426.62,426.64,425.93,426.05,5011.0,426.62,426.64,425.93,426.05,5011.0
2025-01-21 11:45:00,426.28,426.38,425.94,426.21,7741.0,426.28,426.38,425.94,426.21,7741.0
2025-01-21 11:50:00,426.15,426.26,425.75,425.75,4083.0,426.15,426.26,425.75,425.75,4083.0
2025-01-21 11:55:00,425.84,427.18,425.71,427.18,12846.0,425.84,427.18,425.71,427.18,12846.0
2025-01-21 12:00:00,426.78,427.34,426.66,427.02,23418.0,426.78,427.34,426.66,427.02,23418.0
2025-01-21 12:05:00,427.21,428.37,427.21,428.04,4972.0,427.21,428.37,427.21,428.04,4972.0
2025-01-21 12:10:00,428.24,428.42,427.78,428.42,15948.0,428.24,428.42,427.78,428.42,15948.0
2025-01-21 12:15:00,428.36,428.78,428.15,428.37,24030.0,428.36,428.78,428.15,428.37,24030.0
2025-01-21 12:20:00,428.4,428.47,427.86,428.19,17740.0,428.4,428.47,427.86,428.19,17740.0
2025-01-21 12:25:00,428.41,429.59,428.19,429.32,13858.0,428.41,429.59,428.19,429.32,13858.0
2025-01-21 12:30:00,429.44,429.72,429.18,429.65,2813.0,429.44,429.72,429.18,429.65,2813.0
2025-01-21 12:35:00,429.79,430.1,429.44,429.89,15707.0,429.79,430.1,429.44,429.89,15707.0
2025-01-21 12:40:00,429.72,429.98,429.47,429.91,5288.0,429.72,429.98,429.47,429.91,5288.0
2025-01-21 12:45:00,430.05,430.05,429.72,429.78,3852.0,430.05,430.05,429.72,429.78,3852.0
2025-01-21 12:50:00,429.74,430.16,429.54,429.54,9134.0,429.74,430.16,429.54,429.54,9134.0
2025-01-21 12:55:00,429.71,429.88,429.54,429.84,4463.0,429.71,429.88,429.54,429.84,4463.0
2025-01-21 13:00:00,429.77,430.49,429.69,430.1,20179.0,429.77,430.49,429.69,430.1,20179.0
2025-01-21 13:05:00,430.02,430.33,429.88,430.06,14293.0,430.02,430.33,429.88,430.06,14293.0
2025-01-21 13:10:00,430.13,430.53,429.8,430.0,5323.0,430.13,430.53,429.8,430.0,5323.0
2025-01-21 13:15:00,429.8,430.17,429.8,429.88,3928.0,429.8,430.17,429.8,429.88,3928.0
2025-01-21 13:20:00,429.87,430.1,429.83,429.91,8371.0,429.87,430.1,429.83,429.91,8371.0
2025-01-21 13:25:00,429.91,430.08,429.23,429.69,8390.0,429.91,430.08,429.23,429.69,8390.0
2025-01-21 13:30:00,429.6,429.85,429.12,429.39,5191.0,429.6,429.85,429.12,429.39,5191.0
2025-01-21 13:35:00,429.39,429.65,428.58,428.63,15368.0,429.39,429.65,428.58,428.63,15368.0
2025-01-21 13:40:00,428.9,428.91,428.28,428.73,4366.0,428.9,428.91,428.28,428.73,4366.0
2025-01-21 13:45:00,428.88,429.0,428.26,428.38,4966.0,428.88,429.0,428.26,428.38,4966.0
2025-01-21 13:50:00,428.51,428.51,428.23,428.24,4105.0,428.51,428.51,428.23,428.24,4105.0
2025-01-21 13:55:00,428.24,429.12,428.23,428.96,4472.0,428.24,429.12,428.23,428.96,4472.0
2025-01-21 14:00:00,428.92,429.02,428.91,428.94,3454.0,428.92,429.02,428.91,428.94,3454.0
2025-01-21 14:05:00,428.94,429.15,428.49,428.63,4046.0,428.94,429.15,428.49,428.63,4046.0
2025-01-21 14:10:00,428.78,428.83,428.27,428.28,9945.0,428.78,428.83,428.27,428.28,9945.0
2025-01-21 14:15:00,428.15,428.38,427.94,428.16,4201.0,428.15,428.38,427.94,428.16,4201.0
2025-01-21 14:20:00,428.0,428.51,428.0,428.08,6988.0,428.0,428.51,428.0,428.08,6988.0
2025-01-21 14:25:00,427.81,428.07,427.53,427.68,6983.0,427.81,428.07,427.53,427.68,6983.0
2025-01-21 14:30:00,427.6,427.91,427.35,427.91,3059.0,427.6,427.91,427.35,427.91,3059.0
2025-01-21 14:35:00,427.97,427.97,427.7,427.7,2889.0,427.97,427.97,427.7,427.7,2889.0
2025-01-21 14:40:00,427.96,428.48,427.7,428.27,4460.0,427.96,428.48,427.7,428.27,4460.0
2025-01-21 14:45:00,428.27,428.27,427.69,427.85,4196.0,428.27,428.27,427.69,427.85,4196.0
2025-01-21 14:50:00,427.69,427.89,427.69,427.72,1002.0,427.69,427.89,427.69,427.72,1002.0
2025-01-21 14:55:00,427.72,427.93,427.65,427.93,4614.0,427.72,427.93,427.65,427.93,4614.0
2025-01-21 15:00:00,427.86,428.13,427.81,428.03,5482.0,427.86,428.13,427.81,428.03,5482.0
2025-01-21 15:05:00,427.83,428.26,427.81,428.26,3100.0,427.83,428.26,427.81,428.26,3100.0
2025-01-21 15:10:00,428.27,428.79,428.21,428.63,8354.0,428.27,428.79,428.21,428.63,8354.0
2025-01-21 15:15:00,428.64,428.78,428.28,428.38,10549.0,428.64,428.78,428.28,428.38,10549.0
2025-01-21 15:20:00,428.48,429.02,428.47,428.86,6147.0,428.48,429.02,428.47,428.86,6147.0
2025-01-21 15:25:00,428.98,429.37,428.84,429.19,9893.0,428.98,429.37,428.84,429.19,9893.0
2025-01-21 15:30:00,429.14,429.17,428.47,428.47,9348.0,429.14,429.17,428.47,428.47,9348.0
2025-01-21 15:35:00,428.41,428.72,428.13,428.72,9601.0,428.41,428.72,428.13,428.72,9601.0
2025-01-21 15:40:00,428.76,428.76,427.67,427.77,8459.0,428.76,428.76,427.67,427.77,8459.0
2025-01-21 15:45:00,427.77,427.85,427.43,427.7,10563.0,427.77,427.85,427.43,427.7,10563.0
2025-01-21 15:50:00,427.71,427.89,427.49,427.51,22088.0,427.71,427.89,427.49,427.51,22088.0
2025-01-21 15:55:00,427.51,428.35,427.48,428.05,76987.0,427.51,428.35,427.48,428.05,76987.0
2025-01-22 09:30:00,427.66,428.44,426.39,427.96,18857.0,427.66,428.44,426.39,427.96,18857.0
2025-01-22 09:35:00,427.84,427.85,425.4,425.76,5903.0,427.84,427.85,425.4,425.76,5903.0
2025-01-22 09:40:00,425.66,425.86,424.65,424.94,7537.0,425.66,425.86,424.65,424.94,7537.0
2025-01-22 09:45:00,425.02,426.46,424.88,426.46,5484.0,425.02,426.46,424.88,426.46,5484.0
2025-01-22 09:50:00,425.47,428.28,425.47,428.25,6200.0,425.47,428.28,425.47,428.25,6200.0
2025-01-22 09:55:00,428.56,428.69,427.9,427.91,1200.0,428.56,428.69,427.9,427.91,1200.0
2025-01-22 10:00:00,428.38,432.6,428.2,432.6,10426.0,428.38,432.6,428.2,432.6,10426.0
2025-01-22 10:05:00,432.23,432.55,431.19,431.26,5450.0,432.23,432.55,431.19,431.26,5450.0
2025-01-22 10:10:00,431.22,432.56,431.22,431.83,5811.0,431.22,432.56,431.22,431.83,5811.0
2025-01-22 10:15:00,432.04,432.04,431.05,431.53,1950.0,432.04,432.04,431.05,431.53,1950.0
2025-01-22 10:20:00,431.22,432.0,431.21,431.34,3117.0,431.22,432.0,431.21,431.34,3117.0
2025-01-22 10:25:00,431.07,431.28,430.86,431.11,700.0,431.07,431.28,430.86,431.11,700.0
2025-01-22 10:30:00,431.01,431.01,430.16,430.67,3631.0,431.01,431.01,430.16,430.67,3631.0
2025-01-22 10:35:00,430.22,430.35,429.16,429.52,3158.0,430.22,430.35,429.16,429.52,3158.0
2025-01-22 10:40:00,429.36,429.66,428.47,429.11,4227.0,429.36,429.66,428.47,429.11,4227.0
2025-01-22 10:45:00,428.93,429.41,428.31,428.59,4739.0,428.93,429.41,428.31,428.59,4739.0
2025-01-22 10:50:00,428.56,429.45,428.05,428.97,3439.0,428.56,429.45,428.05,428.97,3439.0
2025-01-22 10:55:00,428.87,429.49,428.65,428.66,1600.0,428.87,429.49,428.65,428.66,1600.0
2025-01-22 11:00:00,428.9,429.51,428.72,429.3,2812.0,428.9,429.51,428.72,429.3,2812.0
2025-01-22 11:05:00,429.54,429.54,428.93,429.25,2700.0,429.54,429.54,428.93,429.25,2700.0
2025-01-22 11:10:00,429.2,429.57,428.52,428.81,4880.0,429.2,429.57,428.52,428.81,4880.0
2025-01-22 11:15:00,428.25,428.73,428.25,428.73,5470.0,428.25,428.73,428.25,428.73,5470.0
2025-01-22 11:20:00,428.77,428.83,428.26,428.57,3018.0,428.77,428.83,428.26,428.57,3018.0
2025-01-22 11:25:00,428.46,429.18,428.42,428.81,7883.0,428.46,429.18,428.42,428.81,7883.0
2025-01-22 11:30:00,428.96,429.31,428.72,428.72,2872.0,428.96,429.31,428.72,428.72,2872.0
2025-01-22 11:35:00,428.7,428.77,428.03,428.34,4503.0,428.7,428.77,428.03,428.34,4503.0
2025-01-22 11:40:00,428.25,428.44,427.86,428.14,1600.0,428.25,428.44,427.86,428.14,1600.0
2025-01-22 11:45:00,428.14,428.53,428.09,428.49,3996.0,428.14,428.53,428.09,428.49,3996.0
2025-01-22 11:50:00,428.64,429.15,428.38,429.12,1793.0,428.64,429.15,428.38,429.12,1793.0
2025-01-22 11:55:00,429.12,429.29,428.81,428.81,1430.0,429.12,429.29,428.81,428.81,1430.0
2025-01-22 12:00:00,429.25,429.25,428.57,428.89,2307.0,429.25,429.25,428.57,428.89,2307.0
2025-01-22 12:05:00,428.74,428.77,428.17,428.39,8742.0,428.74,428.77,428.17,428.39,8742.0
2025-01-22 12:10:00,428.69,428.86,428.65,428.86,2000.0,428.69,428.86,428.65,428.86,2000.0
2025-01-22 12:15:00,428.73,429.05,428.72,428.94,3179.0,428.73,429.05,428.72,428.94,3179.0
2025-01-22 12:20:00,428.81,429.04,428.81,428.99,1560.0,428.81,429.04,428.81,428.99,1560.0
2025-01-22 12:25:00,429.1,429.32,428.44,428.68,5197.0,429.1,429.32,428.44,428.68,5197.0
2025-01-22 12:30:00,428.83,429.03,428.83,428.92,1417.0,428.83,429.03,428.83,428.92,1417.0
2025-01-22 12:35:00,428.82,428.85,428.1,428.34,4388.0,428.82,428.85,428.1,428.34,4388.0
2025-01-22 12:40:00,428.33,428.42,428.12,428.25,1650.0,428.33,428.42,428.12,428.25,1650.0
2025-01-22 12:45:00,428.39,428.91,428.32,428.76,3269.0,428.39,428.91,428.32,428.76,3269.0
2025-01-22 12:50:00,428.93,429.49,428.93,429.49,2995.0,428.93,429.49,428.93,429.49,2995.0
2025-01-22 12:55:00,429.57,429.69,428.96,428.97,2610.0,429.57,429.69,428.96,428.97,2610.0
2025-01-22 13:00:00,428.93,429.3,428.69,428.69,12754.0,428.93,429.3,428.69,428.69,12754.0
2025-01-22 13:05:00,428.61,428.87,428.55,428.84,1800.0,428.61,428.87,428.55,428.84,1800.0
2025-01-22 13:10:00,428.84,429.04,428.74,429.0,2236.0,428.84,429.04,428.74,429.0,2236.0
2025-01-22 13:15:00,428.92,429.12,428.92,428.93,1112.0,428.92,429.12,428.92,428.93,1112.0
2025-01-22 13:20:00,428.94,429.92,428.94,429.89,13888.0,428.94,429.92,428.94,429.89,13888.0
2025-01-22 13:25:00,429.83,430.23,429.58,430.16,4238.0,429.83,430.23,429.58,430.16,4238.0
2025-01-22 13:30:00,430.11,430.12,429.53,429.53,1100.0,430.11,430.12,429.53,429.53,1100.0
2025-01-22 13:35:00,429.53,429.85,429.04,429.07,2300.0,429.53,429.85,429.04,429.07,2300.0
2025-01-22 13:40:00,429.1,430.13,429.1,430.13,2833.0,429.1,430.13,429.1,430.13,2833.0
2025-01-22 13:45:00,430.23,430.54,429.36,430.48,18604.0,430.23,430.54,429.36,430.48,18604.0
2025-01-22 13:50:00,430.0,430.55,429.89,430.54,2973.0,430.0,430.55,429.89,430.54,2973.0
2025-01-22 13:55:00,430.65,430.65,430.38,430.53,1100.0,430.65,430.65,430.38,430.53,1100.0
2025-01-22 14:00:00,430.4,430.4,429.85,430.2,2195.0,430.4,430.4,429.85,430.2,2195.0
2025-01-22 14:05:00,430.39,430.39,429.63,429.92,2262.0,430.39,430.39,429.63,429.92,2262.0
2025-01-22 14:10:00,429.99,430.02,429.65,429.79,1828.0,429.99,430.02,429.65,429.79,1828.0
2025-01-22 14:15:00,429.76,429.94,429.35,429.92,6081.0,429.76,429.94,429.35,429.92,6081.0
2025-01-22 14:20:00,429.85,430.41,429.84,430.08,3727.0,429.85,430.41,429.84,430.08,3727.0
2025-01-22 14:25:00,430.07,430.08,429.86,429.92,1525.0,430.07,430.08,429.86,429.92,1525.0
2025-01-22 14:30:00,429.85,429.99,429.4,429.95,4634.0,429.85,429.99,429.4,429.95,4634.0
2025-01-22 14:35:00,429.69,430.08,429.69,429.94,2323.0,429.69,430.08,429.69,429.94,2323.0
2025-01-22 14:40:00,430.1,430.27,429.78,429.86,2500.0,430.1,430.27,429.78,429.86,2500.0
2025-01-22 14:45:00,430.1,430.19,429.81,429.81,1961.0,430.1,430.19,429.81,429.81,1961.0
2025-01-22 14:50:00,429.81,429.81,429.02,429.25,16604.0,429.81,429.81,429.02,429.25,16604.0
2025-01-22 14:55:00,429.29,429.29,428.64,428.69,2000.0,429.29,429.29,428.64,428.69,2000.0
2025-01-22 15:00:00,428.69,429.5,428.5,428.78,7700.0,428.69,429.5,428.5,428.78,7700.0
2025-01-22 15:05:00,428.74,428.83,428.26,428.74,7495.0,428.74,428.83,428.26,428.74,7495.0
2025-01-22 15:10:00,428.62,428.62,427.82,427.84,3459.0,428.62,428.62,427.82,427.84,3459.0
2025-01-22 15:15:00,427.93,427.93,427.29,427.6,3769.0,427.93,427.93,427.29,427.6,3769.0
2025-01-22 15:20:00,427.6,428.13,427.56,428.09,3006.0,427.6,428.13,427.56,428.09,3006.0
2025-01-22 15:25:00,428.05,428.22,427.78,427.89,4766.0,428.05,428.22,427.78,427.89,4766.0
2025-01-22 15:30:00,427.91,428.1,427.46,427.62,6023.0,427.91,428.1,427.46,427.62,6023.0
2025-01-22 15:35:00,427.63,427.74,427.1,427.57,20237.0,427.63,427.74,427.1,427.57,20237.0
2025-01-22 15:40:00,427.3,427.56,426.97,426.98,10333.0,427.3,427.56,426.97,426.98,10333.0
2025-01-22 15:45:00,426.93,427.06,426.28,426.31,11020.0,426.93,427.06,426.28,426.31,11020.0
2025-01-22 15:50:00,426.22,427.47,426.01,427.31,33783.0,426.22,427.47,426.01,427.31,33783.0
2025-01-22 15:55:00,427.14,428.16,427.0,428.11,73016.0,427.14,428.16,427.0,428.11,73016.0
2025-01-23 09:30:00,429.25,430.54,429.25,430.28,16468.0,429.25,430.54,429.25,430.28,16468.0
2025-01-23 09:35:00,430.28,430.59,429.16,430.59,3460.0,430.28,430.59,429.16,430.59,3460.0
2025-01-23 09:40:00,430.19,431.07,429.01,429.45,4750.0,430.19,431.07,429.01,429.45,4750.0
2025-01-23 09:45:00,429.42,429.42,428.56,428.69,1714.0,429.42,429.42,428.56,428.69,1714.0
2025-01-23 09:50:00,428.25,428.25,426.73,427.68,2356.0,428.25,428.25,426.73,427.68,2356.0
2025-01-23 09:55:00,427.66,427.99,427.58,427.85,2966.0,427.66,427.99,427.58,427.85,2966.0
2025-01-23 10:00:00,427.6,427.87,425.0,425.19,5617.0,427.6,427.87,425.0,425.19,5617.0
2025-01-23 10:05:00,425.18,425.61,424.88,425.39,4943.0,425.18,425.61,424.88,425.39,4943.0
2025-01-23 10:10:00,424.97,425.99,424.97,425.99,2912.0,424.97,425.99,424.97,425.99,2912.0
2025-01-23 10:15:00,425.57,425.57,424.83,424.9,1600.0,425.57,425.57,424.83,424.9,1600.0
2025-01-23 10:20:00,424.8,425.04,424.54,424.94,1700.0,424.8,425.04,424.54,424.94,1700.0
2025-01-23 10:25:00,425.21,425.78,424.57,425.49,4602.0,425.21,425.78,424.57,425.49,4602.0
2025-01-23 10:30:00,425.4,425.97,425.4,425.49,4000.0,425.4,425.97,425.4,425.49,4000.0
2025-01-23 10:35:00,425.75,426.19,425.23,426.03,3709.0,425.75,426.19,425.23,426.03,3709.0
2025-01-23 10:40:00,425.93,426.46,425.61,425.89,2480.0,425.93,426.46,425.61,425.89,2480.0
2025-01-23 10:45:00,425.74,427.75,425.74,427.75,5461.0,425.74,427.75,425.74,427.75,5461.0
2025-01-23 10:50:00,428.05,428.44,428.04,428.25,2809.0,428.05,428.44,428.04,428.25,2809.0
2025-01-23 10:55:00,428.37,429.84,428.23,429.42,9255.0,428.37,429.84,428.23,429.42,9255.0
2025-01-23 11:00:00,429.38,429.41,428.71,429.18,2874.0,429.38,429.41,428.71,429.18,2874.0
2025-01-23 11:05:00,429.49,429.82,429.0,429.82,1546.0,429.49,429.82,429.0,429.82,1546.0
2025-01-23 11:10:00,429.97,430.11,429.15,429.67,2207.0,429.97,430.11,429.15,429.67,2207.0
2025-01-23 11:15:00,429.67,430.26,429.38,430.26,1833.0,429.67,430.26,429.38,430.26,1833.0
2025-01-23 11:20:00,429.94,430.88,429.93,430.88,6654.0,429.94,430.88,429.93,430.88,6654.0
2025-01-23 11:25:00,430.0,431.43,430.0,431.23,16397.0,430.0,431.43,430.0,431.23,16397.0
2025-01-23 11:30:00,431.38,431.46,431.0,431.23,1754.0,431.38,431.46,431.0,431.23,1754.0
2025-01-23 11:35:00,431.23,431.65,430.83,431.46,3095.0,431.23,431.65,430.83,431.46,3095.0
2025-01-23 11:40:00,431.39,431.77,430.92,431.05,3100.0,431.39,431.77,430.92,431.05,3100.0
2025-01-23 11:45:00,431.26,431.93,430.98,431.87,5292.0,431.26,431.93,430.98,431.87,5292.0
2025-01-23 11:50:00,431.75,432.32,431.53,432.32,4508.0,431.75,432.32,431.53,432.32,4508.0
2025-01-23 11:55:00,432.23,432.53,432.21,432.37,3516.0,432.23,432.53,432.21,432.37,3516.0
2025-01-23 12:00:00,432.28,433.39,432.28,432.94,7798.0,432.28,433.39,432.28,432.94,7798.0
2025-01-23 12:05:00,432.81,433.25,432.8,433.21,800.0,432.81,433.25,432.8,433.21,800.0
2025-01-23 12:10:00,433.21,433.23,432.41,432.87,13351.0,433.21,433.23,432.41,432.87,13351.0
2025-01-23 12:15:00,432.86,434.02,432.57,434.02,5028.0,432.86,434.02,432.57,434.02,5028.0
2025-01-23 12:20:00,433.97,434.28,433.79,433.82,9093.0,433.97,434.28,433.79,433.82,9093.0
2025-01-23 12:25:00,434.03,434.39,433.79,433.96,3789.0,434.03,434.39,433.79,433.96,3789.0
2025-01-23 12:30:00,433.78,434.19,433.26,433.84,2164.0,433.78,434.19,433.26,433.84,2164.0
2025-01-23 12:35:00,433.71,434.22,433.4,433.89,3344.0,433.71,434.22,433.4,433.89,3344.0
2025-01-23 12:40:00,434.33,434.35,433.75,434.32,1634.0,434.33,434.35,433.75,434.32,1634.0
2025-01-23 12:45:00,434.09,434.26,433.92,434.2,2175.0,434.09,434.26,433.92,434.2,2175.0
2025-01-23 12:50:00,434.08,434.92,434.07,434.52,5936.0,434.08,434.92,434.07,434.52,5936.0
2025-01-23 12:55:00,434.26,434.26,433.96,433.96,2800.0,434.26,434.26,433.96,433.96,2800.0
2025-01-23 13:00:00,434.06,434.39,434.06,434.35,3926.0,434.06,434.39,434.06,434.35,3926.0
2025-01-23 13:05:00,434.11,434.45,434.1,434.39,2580.0,434.11,434.45,434.1,434.39,2580.0
2025-01-23 13:10:00,434.29,434.7,434.18,434.7,2458.0,434.29,434.7,434.18,434.7,2458.0
2025-01-23 13:15:00,434.7,434.98,434.33,434.78,7737.0,434.7,434.98,434.33,434.78,7737.0
2025-01-23 13:20:00,434.78,434.78,434.02,434.77,6500.0,434.78,434.78,434.02,434.77,6500.0
2025-01-23 13:25:00,434.44,434.78,433.96,434.21,10038.0,434.44,434.78,433.96,434.21,10038.0
2025-01-23 13:30:00,434.04,434.81,433.96,434.81,9571.0,434.04,434.81,433.96,434.81,9571.0
2025-01-23 13:35:00,434.62,434.97,434.29,434.53,6360.0,434.62,434.97,434.29,434.53,6360.0
2025-01-23 13:40:00,434.47,434.84,434.07,434.37,4973.0,434.47,434.84,434.07,434.37,4973.0
2025-01-23 13:45:00,434.6,435.31,434.41,435.07,12198.0,434.6,435.31,434.41,435.07,12198.0
2025-01-23 13:50:00,435.42,435.42,433.73,434.44,9464.0,435.42,435.42,433.73,434.44,9464.0
2025-01-23 13:55:00,434.29,435.41,434.29,434.82,7992.0,434.29,435.41,434.29,434.82,7992.0
2025-01-23 14:00:00,435.05,435.37,434.82,435.34,4145.0,435.05,435.37,434.82,435.34,4145.0
2025-01-23 14:05:00,434.91,435.29,434.73,435.27,4179.0,434.91,435.29,434.73,435.27,4179.0
2025-01-23 14:10:00,435.27,435.43,434.86,435.2,6119.0,435.27,435.43,434.86,435.2,6119.0
2025-01-23 14:15:00,435.21,435.48,434.79,435.15,9243.0,435.21,435.48,434.79,435.15,9243.0
2025-01-23 14:20:00,435.16,436.08,434.89,435.71,11499.0,435.16,436.08,434.89,435.71,11499.0
2025-01-23 14:25:00,435.96,436.76,435.24,436.25,18439.0,435.96,436.76,435.24,436.25,18439.0
2025-01-23 14:30:00,436.35,436.6,435.97,436.39,6960.0,436.35,436.6,435.97,436.39,6960.0
2025-01-23 14:35:00,436.34,436.65,435.61,435.69,10865.0,436.34,436.65,435.61,435.69,10865.0
2025-01-23 14:40:00,435.74,436.36,435.69,436.25,5571.0,435.74,436.36,435.69,436.25,5571.0
2025-01-23 14:45:00,436.13,436.56,436.13,436.56,6233.0,436.13,436.56,436.13,436.56,6233.0
2025-01-23 14:50:00,436.58,437.57,436.27,437.08,8269.0,436.58,437.57,436.27,437.08,8269.0
2025-01-23 14:55:00,436.74,437.41,436.67,436.92,8614.0,436.74,437.41,436.67,436.92,8614.0
2025-01-23 15:00:00,437.25,437.57,436.92,437.38,18034.0,437.25,437.57,436.92,437.38,18034.0
2025-01-23 15:05:00,436.91,437.69,436.9,437.54,5451.0,436.91,437.69,436.9,437.54,5451.0
2025-01-23 15:10:00,437.56,438.0,437.45,438.0,9362.0,437.56,438.0,437.45,438.0,9362.0
2025-01-23 15:15:00,438.01,438.21,437.35,437.57,14866.0,438.01,438.21,437.35,437.57,14866.0
2025-01-23 15:20:00,437.92,438.69,437.42,438.69,13251.0,437.92,438.69,437.42,438.69,13251.0
2025-01-23 15:25:00,438.63,439.41,438.42,439.4,19349.0,438.63,439.41,438.42,439.4,19349.0
2025-01-23 15:30:00,439.4,440.22,438.63,439.64,36891.0,439.4,440.22,438.63,439.64,36891.0
2025-01-23 15:35:00,439.64,441.05,439.6,440.92,13319.0,439.64,441.05,439.6,440.92,13319.0
2025-01-23 15:40:00,440.92,441.36,440.74,441.24,13999.0,440.92,441.36,440.74,441.24,13999.0
2025-01-23 15:45:00,441.29,442.89,441.0,442.12,24139.0,441.29,442.89,441.0,442.12,24139.0
2025-01-23 15:50:00,441.9,442.39,439.82,439.83,60092.0,441.9,442.39,439.82,439.83,60092.0
2025-01-23 15:55:00,439.27,441.31,439.27,439.71,134354.0,439.27,441.31,439.27,439.71,134354.0
2025-01-24 09:30:00,438.73,441.98,436.72,440.21,18003.0,438.73,441.98,436.72,440.21,18003.0
2025-01-24 09:35:00,440.21,441.29,439.62,441.0,10110.0,440.21,441.29,439.62,441.0,10110.0
2025-01-24 09:40:00,440.94,441.58,439.45,439.45,5641.0,440.94,441.58,439.45,439.45,5641.0
2025-01-24 09:45:00,439.52,440.54,438.15,438.25,12565.0,439.52,440.54,438.15,438.25,12565.0
2025-01-24 09:50:00,438.46,438.5,436.6,437.61,11814.0,438.46,438.5,436.6,437.61,11814.0
2025-01-24 09:55:00,437.01,439.83,437.01,438.92,9981.0,437.01,439.83,437.01,438.92,9981.0
2025-01-24 10:00:00,439.27,439.27,437.96,438.64,10253.0,439.27,439.27,437.96,438.64,10253.0
2025-01-24 10:05:00,438.23,438.26,437.32,437.47,5771.0,438.23,438.26,437.32,437.47,5771.0
2025-01-24 10:10:00,437.47,438.88,437.0,438.88,10509.0,437.47,438.88,437.0,438.88,10509.0
2025-01-24 10:15:00,438.7,440.33,438.34,440.31,11309.0,438.7,440.33,438.34,440.31,11309.0
2025-01-24 10:20:00,440.31,440.59,439.47,440.24,21497.0,440.31,440.59,439.47,440.24,21497.0
2025-01-24 10:25:00,440.59,441.03,440.23,440.27,4723.0,440.59,441.03,440.23,440.27,4723.0
2025-01-24 10:30:00,439.85,440.65,439.84,440.38,5468.0,439.85,440.65,439.84,440.38,5468.0
2025-01-24 10:35:00,440.81,441.72,440.44,441.52,8096.0,440.81,441.72,440.44,441.52,8096.0
2025-01-24 10:40:00,441.78,441.81,441.23,441.25,2606.0,441.78,441.81,441.23,441.25,2606.0
2025-01-24 10:45:00,441.07,442.14,441.01,442.14,8068.0,441.07,442.14,441.01,442.14,8068.0
2025-01-24 10:50:00,442.35,442.66,441.63,441.9,10120.0,442.35,442.66,441.63,441.9,10120.0
2025-01-24 10:55:00,441.85,442.01,441.43,441.71,3200.0,441.85,442.01,441.43,441.71,3200.0
2025-01-24 11:00:00,441.43,441.7,441.06,441.49,7261.0,441.43,441.7,441.06,441.49,7261.0
2025-01-24 11:05:00,441.13,441.56,440.32,440.32,14879.0,441.13,441.56,440.32,440.32,14879.0
2025-01-24 11:10:00,440.32,440.67,440.12,440.33,6606.0,440.32,440.67,440.12,440.33,6606.0
2025-01-24 11:15:00,440.33,440.91,440.11,440.78,14061.0,440.33,440.91,440.11,440.78,14061.0
2025-01-24 11:20:00,440.78,440.9,439.23,439.23,7436.0,440.78,440.9,439.23,439.23,7436.0
2025-01-24 11:25:00,439.35,440.39,438.99,440.11,27562.0,439.35,440.39,438.99,440.11,27562.0
2025-01-24 11:30:00,440.56,440.88,440.35,440.58,4600.0,440.56,440.88,440.35,440.58,4600.0
2025-01-24 11:35:00,440.24,440.93,440.19,440.92,5159.0,440.24,440.93,440.19,440.92,5159.0
2025-01-24 11:40:00,440.89,441.23,440.51,440.51,14447.0,440.89,441.23,440.51,440.51,14447.0
2025-01-24 11:45:00,440.51,440.9,440.32,440.68,5262.0,440.51,440.9,440.32,440.68,5262.0
2025-01-24 11:50:00,440.78,441.86,440.52,441.86,10549.0,440.78,441.86,440.52,441.86,10549.0
2025-01-24 11:55:00,441.73,442.16,440.3,440.77,13770.0,441.73,442.16,440.3,440.77,13770.0
2025-01-24 12:00:00,440.75,441.64,440.57,441.64,6447.0,440.75,441.64,440.57,441.64,6447.0
2025-01-24 12:05:00,441.63,441.91,441.44,441.44,4006.0,441.63,441.91,441.44,441.44,4006.0
2025-01-24 12:10:00,441.28,441.45,440.6,440.87,10503.0,441.28,441.45,440.6,440.87,10503.0
2025-01-24 12:15:00,441.14,442.08,441.05,441.98,7723.0,441.14,442.08,441.05,441.98,7723.0
2025-01-24 12:20:00,442.14,442.14,441.4,441.4,7641.0,442.14,442.14,441.4,441.4,7641.0
2025-01-24 12:25:00,440.95,440.95,439.6,440.42,9180.0,440.95,440.95,439.6,440.42,9180.0
2025-01-24 12:30:00,440.32,440.43,440.22,440.43,3954.0,440.32,440.43,440.22,440.43,3954.0
2025-01-24 12:35:00,440.22,440.56,440.22,440.56,4200.0,440.22,440.56,440.22,440.56,4200.0
2025-01-24 12:40:00,440.32,440.71,440.32,440.46,4138.0,440.32,440.71,440.32,440.46,4138.0
2025-01-24 12:45:00,440.69,440.84,439.95,440.05,9125.0,440.69,440.84,439.95,440.05,9125.0
2025-01-24 12:50:00,440.08,440.2,439.8,439.84,4502.0,440.08,440.2,439.8,439.84,4502.0
2025-01-24 12:55:00,439.98,440.21,439.39,439.88,18996.0,439.98,440.21,439.39,439.88,18996.0
2025-01-24 13:00:00,440.22,440.3,440.0,440.0,2694.0,440.22,440.3,440.0,440.0,2694.0
2025-01-24 13:05:00,439.93,440.53,439.8,440.53,6728.0,439.93,440.53,439.8,440.53,6728.0
2025-01-24 13:10:00,440.29,440.56,440.12,440.42,6219.0,440.29,440.56,440.12,440.42,6219.0
2025-01-24 13:15:00,440.51,440.6,440.3,440.3,1000.0,440.51,440.6,440.3,440.3,1000.0
2025-01-24 13:20:00,440.28,440.67,440.18,440.67,1358.0,440.28,440.67,440.18,440.67,1358.0
2025-01-24 13:25:00,440.47,440.92,440.19,440.57,14083.0,440.47,440.92,440.19,440.57,14083.0
2025-01-24 13:30:00,440.5,440.51,440.11,440.11,4813.0,440.5,440.51,440.11,440.11,4813.0
2025-01-24 13:35:00,440.11,440.56,439.9,439.91,14942.0,440.11,440.56,439.9,439.91,14942.0
2025-01-24 13:40:00,439.91,439.91,439.24,439.46,19517.0,439.91,439.91,439.24,439.46,19517.0
2025-01-24 13:45:00,439.5,439.9,438.26,439.75,34944.0,439.5,439.9,438.26,439.75,34944.0
2025-01-24 13:50:00,439.75,440.36,439.52,440.33,12421.0,439.75,440.36,439.52,440.33,12421.0
2025-01-24 13:55:00,440.1,440.27,437.89,438.32,11756.0,440.1,440.27,437.89,438.32,11756.0
2025-01-24 14:00:00,438.28,439.76,437.95,439.76,9720.0,438.28,439.76,437.95,439.76,9720.0
2025-01-24 14:05:00,439.76,440.04,438.4,439.05,10918.0,439.76,440.04,438.4,439.05,10918.0
2025-01-24 14:10:00,438.4,439.85,438.39,439.85,8570.0,438.4,439.85,438.39,439.85,8570.0
2025-01-24 14:15:00,439.9,440.36,439.71,440.29,4299.0,439.9,440.36,439.71,440.29,4299.0
2025-01-24 14:20:00,440.0,440.48,439.99,440.48,1958.0,440.0,440.48,439.99,440.48,1958.0
2025-01-24 14:25:00,440.04,440.82,439.91,440.57,2919.0,440.04,440.82,439.91,440.57,2919.0
2025-01-24 14:30:00,440.72,441.21,440.72,441.08,1437.0,440.72,441.21,440.72,441.08,1437.0
2025-01-24 14:35:00,441.0,441.43,440.73,441.24,4823.0,441.0,441.43,440.73,441.24,4823.0
2025-01-24 14:40:00,441.47,441.58,441.07,441.58,3787.0,441.47,441.58,441.07,441.58,3787.0
2025-01-24 14:45:00,441.5,442.16,441.07,441.52,5035.0,441.5,442.16,441.07,441.52,5035.0
2025-01-24 14:50:00,441.44,441.74,441.21,441.45,4639.0,441.44,441.74,441.21,441.45,4639.0
2025-01-24 14:55:00,441.63,441.74,441.22,441.27,6200.0,441.63,441.74,441.22,441.27,6200.0
2025-01-24 15:00:00,441.65,441.78,440.97,441.68,5794.0,441.65,441.78,440.97,441.68,5794.0
2025-01-24 15:05:00,441.48,441.56,440.53,440.53,4273.0,441.48,441.56,440.53,440.53,4273.0
2025-01-24 15:10:00,440.74,441.02,440.4,440.74,4175.0,440.74,441.02,440.4,440.74,4175.0
2025-01-24 15:15:00,440.8,440.9,439.74,439.74,3556.0,440.8,440.9,439.74,439.74,3556.0
2025-01-24 15:20:00,439.63,439.88,438.99,439.11,6395.0,439.63,439.88,438.99,439.11,6395.0
2025-01-24 15:25:00,439.0,439.92,438.77,439.92,12015.0,439.0,439.92,438.77,439.92,12015.0
2025-01-24 15:30:00,439.87,440.16,439.47,439.73,13554.0,439.87,440.16,439.47,439.73,13554.0
2025-01-24 15:35:00,439.69,439.91,439.18,439.65,13892.0,439.69,439.91,439.18,439.65,13892.0
2025-01-24 15:40:00,439.65,440.38,439.22,440.12,41982.0,439.65,440.38,439.22,440.12,41982.0
2025-01-24 15:45:00,440.0,440.94,439.34,439.35,24627.0,440.0,440.94,439.34,439.35,24627.0
2025-01-24 15:50:00,439.95,440.64,438.94,439.09,34400.0,439.95,440.64,438.94,439.09,34400.0
2025-01-24 15:55:00,438.62,440.39,438.48,439.62,92696.0,438.62,440.39,438.48,439.62,92696.0
2025-01-27 09:30:00,436.72,440.66,435.33,440.55,33602.0,436.72,440.66,435.33,440.55,33602.0
2025-01-27 09:35:00,440.26,444.17,439.19,443.34,5711.0,440.26,444.17,439.19,443.34,5711.0
2025-01-27 09:40:00,443.19,443.49,442.14,442.4,2013.0,443.19,443.49,442.14,442.4,2013.0
2025-01-27 09:45:00,442.7,442.7,440.36,440.75,5745.0,442.7,442.7,440.36,440.75,5745.0
2025-01-27 09:50:00,440.36,441.69,440.33,440.9,4717.0,440.36,441.69,440.33,440.9,4717.0
2025-01-27 09:55:00,440.03,440.04,438.28,438.63,15713.0,440.03,440.04,438.28,438.63,15713.0
2025-01-27 10:00:00,437.58,439.78,437.54,439.78,26460.0,437.58,439.78,437.54,439.78,26460.0
2025-01-27 10:05:00,439.72,441.46,439.33,441.46,3369.0,439.72,441.46,439.33,441.46,3369.0
2025-01-27 10:10:00,441.54,442.48,441.0,441.12,4187.0,441.54,442.48,441.0,441.12,4187.0
2025-01-27 10:15:00,441.29,441.79,440.81,441.65,4048.0,441.29,441.79,440.81,441.65,4048.0
2025-01-27 10:20:00,441.64,442.76,441.64,442.32,15305.0,441.64,442.76,441.64,442.32,15305.0
2025-01-27 10:25:00,442.16,442.38,440.99,441.68,2731.0,442.16,442.38,440.99,441.68,2731.0
2025-01-27 10:30:00,441.76,442.93,441.09,442.59,14308.0,441.76,442.93,441.09,442.59,14308.0
2025-01-27 10:35:00,442.92,443.08,441.96,442.41,2768.0,442.92,443.08,441.96,442.41,2768.0
2025-01-27 10:40:00,442.18,442.18,441.05,441.05,1529.0,442.18,442.18,441.05,441.05,1529.0
2025-01-27 10:45:00,440.63,440.71,439.27,439.27,3525.0,440.63,440.71,439.27,439.27,3525.0
2025-01-27 10:50:00,439.68,439.85,438.54,438.64,3494.0,439.68,439.85,438.54,438.64,3494.0
2025-01-27 10:55:00,438.77,440.05,438.75,439.68,9236.0,438.77,440.05,438.75,439.68,9236.0
2025-01-27 11:00:00,439.81,439.91,438.66,439.01,3299.0,439.81,439.91,438.66,439.01,3299.0
2025-01-27 11:05:00,439.16,440.11,439.09,439.34,5539.0,439.16,440.11,439.09,439.34,5539.0
2025-01-27 11:10:00,439.41,439.41,438.68,438.99,4429.0,439.41,439.41,438.68,438.99,4429.0
2025-01-27 11:15:00,439.13,441.08,438.67,441.02,13647.0,439.13,441.08,438.67,441.02,13647.0
2025-01-27 11:20:00,440.89,440.99,440.34,440.34,2118.0,440.89,440.99,440.34,440.34,2118.0
2025-01-27 11:25:00,440.57,440.99,440.19,440.89,3332.0,440.57,440.99,440.19,440.89,3332.0
2025-01-27 11:30:00,440.57,442.02,440.57,441.93,6435.0,440.57,442.02,440.57,441.93,6435.0
2025-01-27 11:35:00,442.03,442.39,441.02,441.6,3636.0,442.03,442.39,441.02,441.6,3636.0
2025-01-27 11:40:00,442.11,442.12,441.19,441.19,3703.0,442.11,442.12,441.19,441.19,3703.0
2025-01-27 11:45:00,441.25,442.4,440.95,442.33,6703.0,441.25,442.4,440.95,442.33,6703.0
2025-01-27 11:50:00,442.33,442.33,441.18,441.44,3240.0,442.33,442.33,441.18,441.44,3240.0
2025-01-27 11:55:00,441.44,441.76,441.15,441.76,4843.0,441.44,441.76,441.15,441.76,4843.0
2025-01-27 12:00:00,441.51,442.16,441.39,441.95,3814.0,441.51,442.16,441.39,441.95,3814.0
2025-01-27 12:05:00,441.93,442.34,441.92,442.15,1623.0,441.93,442.34,441.92,442.15,1623.0
2025-01-27 12:10:00,442.39,443.87,442.37,443.75,5720.0,442.39,443.87,442.37,443.75,5720.0
2025-01-27 12:15:00,443.74,443.74,443.36,443.63,1050.0,443.74,443.74,443.36,443.63,1050.0
2025-01-27 12:20:00,443.56,444.12,443.32,444.12,2504.0,443.56,444.12,443.32,444.12,2504.0
2025-01-27 12:25:00,444.04,444.79,443.74,444.48,5353.0,444.04,444.79,443.74,444.48,5353.0
2025-01-27 12:30:00,444.74,445.75,444.45,445.64,11524.0,444.74,445.75,444.45,445.64,11524.0
2025-01-27 12:35:00,445.75,445.81,445.09,445.35,3577.0,445.75,445.81,445.09,445.35,3577.0
2025-01-27 12:40:00,445.35,445.6,444.78,444.94,4927.0,445.35,445.6,444.78,444.94,4927.0
2025-01-27 12:45:00,444.98,445.86,444.76,445.58,7189.0,444.98,445.86,444.76,445.58,7189.0
2025-01-27 12:50:00,445.17,445.17,444.15,444.64,6217.0,445.17,445.17,444.15,444.64,6217.0
2025-01-27 12:55:00,445.0,445.52,444.72,444.98,4881.0,445.0,445.52,444.72,444.98,4881.0
2025-01-27 13:00:00,444.13,444.83,443.97,444.64,3957.0,444.13,444.83,443.97,444.64,3957.0
2025-01-27 13:05:00,445.15,445.55,444.96,445.0,2996.0,445.15,445.55,444.96,445.0,2996.0
2025-01-27 13:10:00,445.0,445.0,444.48,444.87,1299.0,445.0,445.0,444.48,444.87,1299.0
2025-01-27 13:15:00,444.93,445.19,444.6,445.07,2729.0,444.93,445.19,444.6,445.07,2729.0
2025-01-27 13:20:00,445.06,445.28,444.24,445.06,6892.0,445.06,445.28,444.24,445.06,6892.0
2025-01-27 13:25:00,445.35,445.37,443.0,443.86,25839.0,445.35,445.37,443.0,443.86,25839.0
2025-01-27 13:30:00,443.86,445.16,443.86,444.78,6830.0,443.86,445.16,443.86,444.78,6830.0
2025-01-27 13:35:00,444.78,445.29,444.38,444.81,10048.0,444.78,445.29,444.38,444.81,10048.0
2025-01-27 13:40:00,444.98,445.87,444.8,445.63,8488.0,444.98,445.87,444.8,445.63,8488.0
2025-01-27 13:45:00,445.81,445.81,444.86,445.0,4729.0,445.81,445.81,444.86,445.0,4729.0
2025-01-27 13:50:00,445.18,445.57,444.91,445.19,4841.0,445.18,445.57,444.91,445.19,4841.0
2025-01-27 13:55:00,445.35,445.52,444.79,445.19,4260.0,445.35,445.52,444.79,445.19,4260.0
2025-01-27 14:00:00,445.05,446.31,444.87,446.31,18483.0,445.05,446.31,444.87,446.31,18483.0
2025-01-27 14:05:00,446.19,446.26,445.4,445.64,5662.0,446.19,446.26,445.4,445.64,5662.0
2025-01-27 14:10:00,445.5,445.62,445.23,445.28,5668.0,445.5,445.62,445.23,445.28,5668.0
2025-01-27 14:15:00,445.34,446.8,445.31,446.8,7199.0,445.34,446.8,445.31,446.8,7199.0
2025-01-27 14:20:00,446.63,446.66,446.37,446.45,3100.0,446.63,446.66,446.37,446.45,3100.0
2025-01-27 14:25:00,446.62,447.18,446.53,447.0,18474.0,446.62,447.18,446.53,447.0,18474.0
2025-01-27 14:30:00,447.02,447.27,446.69,446.78,8017.0,447.02,447.27,446.69,446.78,8017.0
2025-01-27 14:35:00,446.53,447.19,446.39,446.85,9222.0,446.53,447.19,446.39,446.85,9222.0
2025-01-27 14:40:00,446.84,447.66,446.83,447.19,4135.0,446.84,447.66,446.83,447.19,4135.0
2025-01-27 14:45:00,447.19,447.72,446.91,446.92,12634.0,447.19,447.72,446.91,446.92,12634.0
2025-01-27 14:50:00,446.54,447.05,446.54,446.83,8226.0,446.54,447.05,446.54,446.83,8226.0
2025-01-27 14:55:00,446.64,446.85,446.35,446.76,6408.0,446.64,446.85,446.35,446.76,6408.0
2025-01-27 15:00:00,446.8,447.11,446.63,446.98,10899.0,446.8,447.11,446.63,446.98,10899.0
2025-01-27 15:05:00,446.98,446.98,446.46,446.5,28659.0,446.98,446.98,446.46,446.5,28659.0
2025-01-27 15:10:00,446.33,446.78,445.3,445.3,7779.0,446.33,446.78,445.3,445.3,7779.0
2025-01-27 15:15:00,445.25,446.5,445.13,446.3,11080.0,445.25,446.5,445.13,446.3,11080.0
2025-01-27 15:20:00,446.12,447.01,446.12,446.88,16305.0,446.12,447.01,446.12,446.88,16305.0
2025-01-27 15:25:00,446.67,447.14,445.67,445.68,10129.0,446.67,447.14,445.67,445.68,10129.0
2025-01-27 15:30:00,445.66,446.0,444.79,446.0,41701.0,445.66,446.0,444.79,446.0,41701.0
2025-01-27 15:35:00,445.75,446.0,444.83,444.92,23121.0,445.75,446.0,444.83,444.92,23121.0
2025-01-27 15:40:00,445.13,445.67,444.91,445.43,14205.0,445.13,445.67,444.91,445.43,14205.0
2025-01-27 15:45:00,445.44,445.5,444.49,444.65,14543.0,445.44,445.5,444.49,444.65,14543.0
2025-01-27 15:50:00,444.9,445.56,444.23,444.62,26341.0,444.9,445.56,444.23,444.62,26341.0
2025-01-27 15:55:00,444.67,445.34,443.61,443.85,89075.0,444.67,445.34,443.61,443.85,89075.0
2025-01-28 09:30:00,443.88,445.5,443.88,444.16,18829.0,443.88,445.5,443.88,444.16,18829.0
2025-01-28 09:35:00,444.16,445.22,442.91,445.22,4983.0,444.16,445.22,442.91,445.22,4983.0
2025-01-28 09:40:00,445.28,446.98,444.63,446.5,9293.0,445.28,446.98,444.63,446.5,9293.0
2025-01-28 09:45:00,445.89,446.2,444.15,445.0,9686.0,445.89,446.2,444.15,445.0,9686.0
2025-01-28 09:50:00,445.23,445.55,443.17,443.42,18128.0,445.23,445.55,443.17,443.42,18128.0
2025-01-28 09:55:00,443.28,443.3,440.15,440.72,6111.0,443.28,443.3,440.15,440.72,6111.0
2025-01-28 10:00:00,441.08,441.28,440.21,440.89,6990.0,441.08,441.28,440.21,440.89,6990.0
2025-01-28 10:05:00,440.47,441.36,438.92,439.85,12429.0,440.47,441.36,438.92,439.85,12429.0
2025-01-28 10:10:00,439.98,441.02,439.79,440.77,4257.0,439.98,441.02,439.79,440.77,4257.0
2025-01-28 10:15:00,441.0,441.0,438.58,439.0,4399.0,441.0,441.0,438.58,439.0,4399.0
2025-01-28 10:20:00,439.0,439.47,438.99,439.38,3234.0,439.0,439.47,438.99,439.38,3234.0
2025-01-28 10:25:00,439.08,439.5,438.01,439.4,5689.0,439.08,439.5,438.01,439.4,5689.0
2025-01-28 10:30:00,439.21,440.82,439.21,440.69,6518.0,439.21,440.82,439.21,440.69,6518.0
2025-01-28 10:35:00,440.44,442.36,440.44,441.98,19368.0,440.44,442.36,440.44,441.98,19368.0
2025-01-28 10:40:00,441.72,442.32,441.59,442.03,5906.0,441.72,442.32,441.59,442.03,5906.0
2025-01-28 10:45:00,442.03,444.83,442.02,444.82,12718.0,442.03,444.83,442.02,444.82,12718.0
2025-01-28 10:50:00,444.39,445.22,444.23,444.48,8777.0,444.39,445.22,444.23,444.48,8777.0
2025-01-28 10:55:00,444.28,444.73,443.87,444.06,10114.0,444.28,444.73,443.87,444.06,10114.0
2025-01-28 11:00:00,444.41,444.73,443.77,443.99,2510.0,444.41,444.73,443.77,443.99,2510.0
2025-01-28 11:05:00,443.69,444.56,443.69,444.43,5783.0,443.69,444.56,443.69,444.43,5783.0
2025-01-28 11:10:00,444.31,445.53,444.3,445.53,3866.0,444.31,445.53,444.3,445.53,3866.0
2025-01-28 11:15:00,445.21,445.21,443.66,443.66,5764.0,445.21,445.21,443.66,443.66,5764.0
2025-01-28 11:20:00,443.56,443.61,443.36,443.49,4448.0,443.56,443.61,443.36,443.49,4448.0
2025-01-28 11:25:00,443.36,443.67,441.95,442.35,4725.0,443.36,443.67,441.95,442.35,4725.0
2025-01-28 11:30:00,442.76,442.97,442.33,442.34,1440.0,442.76,442.97,442.33,442.34,1440.0
2025-01-28 11:35:00,441.87,442.42,441.66,442.05,1755.0,441.87,442.42,441.66,442.05,1755.0
2025-01-28 11:40:00,442.08,442.43,442.08,442.4,1206.0,442.08,442.43,442.08,442.4,1206.0
2025-01-28 11:45:00,442.44,443.78,442.43,443.74,4629.0,442.44,443.78,442.43,443.74,4629.0
2025-01-28 11:50:00,443.72,443.78,443.07,443.71,2567.0,443.72,443.78,443.07,443.71,2567.0
2025-01-28 11:55:00,443.54,444.0,443.54,444.0,1663.0,443.54,444.0,443.54,444.0,1663.0
2025-01-28 12:00:00,443.98,444.01,443.37,443.39,3457.0,443.98,444.01,443.37,443.39,3457.0
2025-01-28 12:05:00,443.47,443.6,443.31,443.5,1196.0,443.47,443.6,443.31,443.5,1196.0
2025-01-28 12:10:00,443.67,443.84,442.57,442.59,3733.0,443.67,443.84,442.57,442.59,3733.0
2025-01-28 12:15:00,442.64,443.11,442.64,442.81,3125.0,442.64,443.11,442.64,442.81,3125.0
2025-01-28 12:20:00,442.98,443.15,442.81,443.02,5696.0,442.98,443.15,442.81,443.02,5696.0
2025-01-28 12:25:00,443.1,443.41,443.02,443.31,1773.0,443.1,443.41,443.02,443.31,1773.0
2025-01-28 12:30:00,443.32,443.55,443.32,443.33,2649.0,443.32,443.55,443.32,443.33,2649.0
2025-01-28 12:35:00,443.44,443.53,443.21,443.25,3200.0,443.44,443.53,443.21,443.25,3200.0
2025-01-28 12:40:00,443.21,443.34,443.03,443.1,3745.0,443.21,443.34,443.03,443.1,3745.0
2025-01-28 12:45:00,443.06,443.86,442.94,443.77,3540.0,443.06,443.86,442.94,443.77,3540.0
2025-01-28 12:50:00,443.67,444.29,443.67,444.11,1898.0,443.67,444.29,443.67,444.11,1898.0
2025-01-28 12:55:00,444.16,444.16,443.79,444.02,3100.0,444.16,444.16,443.79,444.02,3100.0
2025-01-28 13:00:00,444.18,444.54,444.11,444.31,3200.0,444.18,444.54,444.11,444.31,3200.0
2025-01-28 13:05:00,444.48,444.48,444.18,444.46,2010.0,444.48,444.48,444.18,444.46,2010.0
2025-01-28 13:10:00,444.31,444.56,443.99,444.17,4594.0,444.31,444.56,443.99,444.17,4594.0
2025-01-28 13:15:00,444.31,444.31,443.48,443.69,7755.0,444.31,444.31,443.48,443.69,7755.0
2025-01-28 13:20:00,443.69,443.92,443.37,443.37,5014.0,443.69,443.92,443.37,443.37,5014.0
2025-01-28 13:25:00,443.52,444.25,443.19,444.24,5784.0,443.52,444.25,443.19,444.24,5784.0
2025-01-28 13:30:00,444.23,444.24,444.07,444.24,700.0,444.23,444.24,444.07,444.24,700.0
2025-01-28 13:35:00,444.24,444.24,443.83,443.9,1900.0,444.24,444.24,443.83,443.9,1900.0
2025-01-28 13:40:00,443.67,443.82,443.52,443.57,3296.0,443.67,443.82,443.52,443.57,3296.0
2025-01-28 13:45:00,443.52,443.56,443.37,443.38,2464.0,443.52,443.56,443.37,443.38,2464.0
2025-01-28 13:50:00,443.38,443.38,443.1,443.24,4166.0,443.38,443.38,443.1,443.24,4166.0
2025-01-28 13:55:00,443.24,443.91,443.12,443.9,4942.0,443.24,443.91,443.12,443.9,4942.0
2025-01-28 14:00:00,443.96,444.73,443.95,444.66,3814.0,443.96,444.73,443.95,444.66,3814.0
2025-01-28 14:05:00,444.78,444.92,443.82,443.82,5594.0,444.78,444.92,443.82,443.82,5594.0
2025-01-28 14:10:00,443.89,444.0,443.66,444.0,1533.0,443.89,444.0,443.66,444.0,1533.0
2025-01-28 14:15:00,444.12,444.18,442.53,442.74,14496.0,444.12,444.18,442.53,442.74,14496.0
2025-01-28 14:20:00,442.71,443.18,441.93,441.94,8142.0,442.71,443.18,441.93,441.94,8142.0
2025-01-28 14:25:00,442.11,442.28,441.04,441.05,15181.0,442.11,442.28,441.04,441.05,15181.0
2025-01-28 14:30:00,440.92,441.0,440.16,440.64,9644.0,440.92,441.0,440.16,440.64,9644.0
2025-01-28 14:35:00,441.0,441.63,440.91,441.5,4266.0,441.0,441.63,440.91,441.5,4266.0
2025-01-28 14:40:00,441.73,443.1,441.38,442.32,31977.0,441.73,443.1,441.38,442.32,31977.0
2025-01-28 14:45:00,442.35,442.63,441.95,442.04,4090.0,442.35,442.63,441.95,442.04,4090.0
2025-01-28 14:50:00,442.21,442.21,441.97,442.21,2071.0,442.21,442.21,441.97,442.21,2071.0
2025-01-28 14:55:00,442.02,442.38,441.91,441.97,7011.0,442.02,442.38,441.91,441.97,7011.0
2025-01-28 15:00:00,441.87,442.21,441.61,441.61,4837.0,441.87,442.21,441.61,441.61,4837.0
2025-01-28 15:05:00,441.94,442.0,441.36,441.83,7498.0,441.94,442.0,441.36,441.83,7498.0
2025-01-28 15:10:00,441.83,442.94,441.82,442.94,3613.0,441.83,442.94,441.82,442.94,3613.0
2025-01-28 15:15:00,442.82,442.82,441.99,442.19,4005.0,442.82,442.82,441.99,442.19,4005.0
2025-01-28 15:20:00,442.25,442.43,442.0,442.14,4706.0,442.25,442.43,442.0,442.14,4706.0
2025-01-28 15:25:00,442.12,442.25,441.69,442.0,9172.0,442.12,442.25,441.69,442.0,9172.0
2025-01-28 15:30:00,441.91,442.22,441.74,442.07,4683.0,441.91,442.22,441.74,442.07,4683.0
2025-01-28 15:35:00,441.9,442.68,441.39,442.05,6449.0,441.9,442.68,441.39,442.05,6449.0
2025-01-28 15:40:00,442.15,442.27,441.99,442.1,2133.0,442.15,442.27,441.99,442.1,2133.0
2025-01-28 15:45:00,442.21,442.21,441.07,441.11,10721.0,442.21,442.21,441.07,441.11,10721.0
2025-01-28 15:50:00,441.12,442.02,440.94,441.62,15492.0,441.12,442.02,440.94,441.62,15492.0
2025-01-28 15:55:00,441.33,441.66,440.58,440.61,24046.0,441.33,441.66,440.58,440.61,24046.0
2025-01-29 09:30:00,437.72,438.67,430.81,432.9,44077.0,437.72,438.67,430.81,432.9,44077.0
2025-01-29 09:35:00,432.9,437.38,432.9,436.53,31783.0,432.9,437.38,432.9,436.53,31783.0
2025-01-29 09:40:00,436.53,436.55,434.41,435.2,8622.0,436.53,436.55,434.41,435.2,8622.0
2025-01-29 09:45:00,435.2,436.62,434.5,436.09,23782.0,435.2,436.62,434.5,436.09,23782.0
2025-01-29 09:50:00,436.46,437.1,436.2,436.44,7743.0,436.46,437.1,436.2,436.44,7743.0
2025-01-29 09:55:00,436.61,437.95,436.45,436.72,7400.0,436.61,437.95,436.45,436.72,7400.0
2025-01-29 10:00:00,436.72,438.77,436.59,438.77,16715.0,436.72,438.77,436.59,438.77,16715.0
2025-01-29 10:05:00,438.77,440.44,438.52,439.69,6203.0,438.77,440.44,438.52,439.69,6203.0
2025-01-29 10:10:00,439.62,440.96,439.62,440.95,3826.0,439.62,440.96,439.62,440.95,3826.0
2025-01-29 10:15:00,441.09,441.6,439.99,440.13,3700.0,441.09,441.6,439.99,440.13,3700.0
2025-01-29 10:20:00,440.14,440.89,439.68,440.76,10687.0,440.14,440.89,439.68,440.76,10687.0
2025-01-29 10:25:00,440.76,441.11,440.32,440.74,4387.0,440.76,441.11,440.32,440.74,4387.0
2025-01-29 10:30:00,440.74,440.95,440.21,440.48,5234.0,440.74,440.95,440.21,440.48,5234.0
2025-01-29 10:35:00,440.48,440.97,440.13,440.68,4896.0,440.48,440.97,440.13,440.68,4896.0
2025-01-29 10:40:00,440.97,442.3,440.64,442.03,4012.0,440.97,442.3,440.64,442.03,4012.0
2025-01-29 10:45:00,441.91,441.91,441.0,441.12,3721.0,441.91,441.91,441.0,441.12,3721.0
2025-01-29 10:50:00,441.13,442.23,441.09,441.35,2307.0,441.13,442.23,441.09,441.35,2307.0
2025-01-29 10:55:00,441.9,442.3,441.74,442.17,2500.0,441.9,442.3,441.74,442.17,2500.0
2025-01-29 11:00:00,442.17,442.45,441.85,442.37,4500.0,442.17,442.45,441.85,442.37,4500.0
2025-01-29 11:05:00,442.36,442.85,442.02,442.55,2867.0,442.36,442.85,442.02,442.55,2867.0
2025-01-29 11:10:00,442.55,442.57,442.03,442.16,5000.0,442.55,442.57,442.03,442.16,5000.0
2025-01-29 11:15:00,441.86,442.45,441.75,442.19,3115.0,441.86,442.45,441.75,442.19,3115.0
2025-01-29 11:20:00,442.44,442.92,442.44,442.77,3390.0,442.44,442.92,442.44,442.77,3390.0
2025-01-29 11:25:00,442.57,442.59,442.17,442.18,2600.0,442.57,442.59,442.17,442.18,2600.0
2025-01-29 11:30:00,442.16,442.52,441.94,442.32,2250.0,442.16,442.52,441.94,442.32,2250.0
2025-01-29 11:35:00,442.28,442.84,441.9,441.96,3704.0,442.28,442.84,441.9,441.96,3704.0
2025-01-29 11:40:00,441.83,441.89,441.3,441.56,3372.0,441.83,441.89,441.3,441.56,3372.0
2025-01-29 11:45:00,441.63,442.04,441.48,442.04,2573.0,441.63,442.04,441.48,442.04,2573.0
2025-01-29 11:50:00,442.37,442.42,441.97,442.28,2977.0,442.37,442.42,441.97,442.28,2977.0
2025-01-29 11:55:00,442.0,442.0,438.75,438.77,10729.0,442.0,442.0,438.75,438.77,10729.0
2025-01-29 12:00:00,438.9,440.04,438.89,440.04,2121.0,438.9,440.04,438.89,440.04,2121.0
2025-01-29 12:05:00,439.93,439.93,438.72,438.98,2547.0,439.93,439.93,438.72,438.98,2547.0
2025-01-29 12:10:00,438.98,438.98,438.11,438.51,2766.0,438.98,438.98,438.11,438.51,2766.0
2025-01-29 12:15:00,438.55,438.71,438.11,438.44,4777.0,438.55,438.71,438.11,438.44,4777.0
2025-01-29 12:20:00,438.16,438.82,436.7,438.82,16432.0,438.16,438.82,436.7,438.82,16432.0
2025-01-29 12:25:00,438.51,438.82,437.54,437.75,15700.0,438.51,438.82,437.54,437.75,15700.0
2025-01-29 12:30:00,437.84,438.23,437.84,438.04,6523.0,437.84,438.23,437.84,438.04,6523.0
2025-01-29 12:35:00,438.06,438.09,436.97,436.97,3500.0,438.06,438.09,436.97,436.97,3500.0
2025-01-29 12:40:00,437.08,437.52,436.93,437.2,4683.0,437.08,437.52,436.93,437.2,4683.0
2025-01-29 12:45:00,436.98,437.31,436.39,437.15,5177.0,436.98,437.31,436.39,437.15,5177.0
2025-01-29 12:50:00,437.09,437.17,436.75,437.17,1058.0,437.09,437.17,436.75,437.17,1058.0
2025-01-29 12:55:00,436.8,437.12,436.8,436.91,2800.0,436.8,437.12,436.8,436.91,2800.0
2025-01-29 13:00:00,437.08,437.15,436.58,436.73,5158.0,437.08,437.15,436.58,436.73,5158.0
2025-01-29 13:05:00,436.5,437.54,436.45,437.54,3607.0,436.5,437.54,436.45,437.54,3607.0
2025-01-29 13:10:00,437.3,437.82,436.73,437.48,4982.0,437.3,437.82,436.73,437.48,4982.0
2025-01-29 13:15:00,437.41,437.98,437.3,437.98,3600.0,437.41,437.98,437.3,437.98,3600.0
2025-01-29 13:20:00,438.2,438.53,437.86,438.53,4863.0,438.2,438.53,437.86,438.53,4863.0
2025-01-29 13:25:00,438.66,439.32,438.65,439.16,3099.0,438.66,439.32,438.65,439.16,3099.0
2025-01-29 13:30:00,439.3,439.65,438.78,438.79,3526.0,439.3,439.65,438.78,438.79,3526.0
2025-01-29 13:35:00,439.0,439.54,438.72,439.21,3989.0,439.0,439.54,438.72,439.21,3989.0
2025-01-29 13:40:00,439.04,439.04,438.62,438.62,800.0,439.04,439.04,438.62,438.62,800.0
2025-01-29 13:45:00,438.71,439.36,438.62,439.36,7615.0,438.71,439.36,438.62,439.36,7615.0
2025-01-29 13:50:00,439.09,439.26,438.89,439.24,3901.0,439.09,439.26,438.89,439.24,3901.0
2025-01-29 13:55:00,439.25,439.49,439.07,439.44,2200.0,439.25,439.49,439.07,439.44,2200.0
2025-01-29 14:00:00,439.72,439.72,438.6,438.68,4989.0,439.72,439.72,438.6,438.68,4989.0
2025-01-29 14:05:00,438.66,438.8,437.59,437.59,3263.0,438.66,438.8,437.59,437.59,3263.0
2025-01-29 14:10:00,437.59,437.62,436.69,437.02,5014.0,437.59,437.62,436.69,437.02,5014.0
2025-01-29 14:15:00,437.16,437.44,436.72,436.91,1803.0,437.16,437.44,436.72,436.91,1803.0
2025-01-29 14:20:00,437.28,437.28,436.58,436.79,2228.0,437.28,437.28,436.58,436.79,2228.0
2025-01-29 14:25:00,436.71,437.66,436.39,437.66,4031.0,436.71,437.66,436.39,437.66,4031.0
2025-01-29 14:30:00,437.39,438.43,437.38,438.27,3714.0,437.39,438.43,437.38,438.27,3714.0
2025-01-29 14:35:00,438.27,438.27,437.47,438.06,5245.0,438.27,438.27,437.47,438.06,5245.0
2025-01-29 14:40:00,438.07,439.3,438.06,439.19,3471.0,438.07,439.3,438.06,439.19,3471.0
2025-01-29 14:45:00,439.29,440.0,439.17,439.5,8657.0,439.29,440.0,439.17,439.5,8657.0
2025-01-29 14:50:00,439.5,439.99,439.36,439.56,13591.0,439.5,439.99,439.36,439.56,13591.0
2025-01-29 14:55:00,439.56,440.59,439.56,440.12,14387.0,439.56,440.59,439.56,440.12,14387.0
2025-01-29 15:00:00,440.19,440.34,439.74,439.96,5527.0,440.19,440.34,439.74,439.96,5527.0
2025-01-29 15:05:00,439.94,440.34,439.94,440.34,2941.0,439.94,440.34,439.94,440.34,2941.0
2025-01-29 15:10:00,440.08,440.83,440.02,440.02,6042.0,440.08,440.83,440.02,440.02,6042.0
2025-01-29 15:15:00,440.33,440.6,440.3,440.59,1700.0,440.33,440.6,440.3,440.59,1700.0
2025-01-29 15:20:00,440.8,441.64,440.66,441.64,2500.0,440.8,441.64,440.66,441.64,2500.0
2025-01-29 15:25:00,441.62,441.74,441.3,441.61,4144.0,441.62,441.74,441.3,441.61,4144.0
2025-01-29 15:30:00,441.55,441.9,441.25,441.9,4703.0,441.55,441.9,441.25,441.9,4703.0
2025-01-29 15:35:00,441.85,441.9,440.81,440.81,5414.0,441.85,441.9,440.81,440.81,5414.0
2025-01-29 15:40:00,440.83,441.73,440.82,441.31,3315.0,440.83,441.73,440.82,441.31,3315.0
2025-01-29 15:45:00,441.3,441.56,441.04,441.38,4218.0,441.3,441.56,441.04,441.38,4218.0
2025-01-29 15:50:00,441.54,442.32,441.28,442.08,10142.0,441.54,442.32,441.28,442.08,10142.0
2025-01-29 15:55:00,442.25,442.48,441.08,441.46,32022.0,442.25,442.48,441.08,441.46,32022.0
2025-01-30 09:30:00,443.56,444.08,440.98,441.52,16944.0,443.56,444.08,440.98,441.52,16944.0
2025-01-30 09:35:00,441.86,442.86,441.86,442.16,4652.0,441.86,442.86,441.86,442.16,4652.0
2025-01-30 09:40:00,442.54,443.1,441.59,441.6,6274.0,442.54,443.1,441.59,441.6,6274.0
2025-01-30 09:45:00,442.03,443.05,442.02,443.04,5040.0,442.03,443.05,442.02,443.04,5040.0
2025-01-30 09:50:00,443.23,444.28,442.57,442.58,15110.0,443.23,444.28,442.57,442.58,15110.0
2025-01-30 09:55:00,442.56,443.5,442.56,443.43,6772.0,442.56,443.5,442.56,443.43,6772.0
2025-01-30 10:00:00,443.06,443.45,441.22,441.5,41383.0,443.06,443.45,441.22,441.5,41383.0
2025-01-30 10:05:00,441.42,441.42,439.69,440.23,5784.0,441.42,441.42,439.69,440.23,5784.0
2025-01-30 10:10:00,439.46,439.68,436.99,437.54,4979.0,439.46,439.68,436.99,437.54,4979.0
2025-01-30 10:15:00,438.57,438.57,436.0,437.48,5941.0,438.57,438.57,436.0,437.48,5941.0
2025-01-30 10:20:00,437.21,438.44,437.04,438.06,10600.0,437.21,438.44,437.04,438.06,10600.0
2025-01-30 10:25:00,438.19,438.2,435.0,435.66,25086.0,438.19,438.2,435.0,435.66,25086.0
2025-01-30 10:30:00,435.75,436.71,435.69,436.0,7656.0,435.75,436.71,435.69,436.0,7656.0
2025-01-30 10:35:00,436.43,437.39,436.0,436.63,4367.0,436.43,437.39,436.0,436.63,4367.0
2025-01-30 10:40:00,436.63,437.36,436.63,437.03,5456.0,436.63,437.36,436.63,437.03,5456.0
2025-01-30 10:45:00,437.43,438.7,437.42,438.24,4200.0,437.43,438.7,437.42,438.24,4200.0
2025-01-30 10:50:00,438.39,438.58,437.68,438.33,2919.0,438.39,438.58,437.68,438.33,2919.0
2025-01-30 10:55:00,438.04,438.04,437.43,437.59,1343.0,438.04,438.04,437.43,437.59,1343.0
2025-01-30 11:00:00,437.6,438.87,437.58,438.87,1600.0,437.6,438.87,437.58,438.87,1600.0
2025-01-30 11:05:00,438.84,439.33,438.84,439.33,1187.0,438.84,439.33,438.84,439.33,1187.0
2025-01-30 11:10:00,439.28,440.09,439.28,439.98,800.0,439.28,440.09,439.28,439.98,800.0
2025-01-30 11:15:00,439.97,440.33,439.74,440.28,3481.0,439.97,440.33,439.74,440.28,3481.0
2025-01-30 11:20:00,440.11,441.14,440.05,440.73,3395.0,440.11,441.14,440.05,440.73,3395.0
2025-01-30 11:25:00,441.45,441.62,441.08,441.61,1306.0,441.45,441.62,441.08,441.61,1306.0
2025-01-30 11:30:00,441.83,441.9,441.17,441.25,1568.0,441.83,441.9,441.17,441.25,1568.0
2025-01-30 11:35:00,441.35,441.68,441.35,441.48,1500.0,441.35,441.68,441.35,441.48,1500.0
2025-01-30 11:40:00,441.55,441.94,441.2,441.37,2313.0,441.55,441.94,441.2,441.37,2313.0
2025-01-30 11:45:00,441.44,441.5,441.17,441.27,917.0,441.44,441.5,441.17,441.27,917.0
2025-01-30 11:50:00,441.26,441.27,440.95,441.27,2548.0,441.26,441.27,440.95,441.27,2548.0
2025-01-30 11:55:00,441.27,441.7,441.17,441.28,2800.0,441.27,441.7,441.17,441.28,2800.0
2025-01-30 12:00:00,441.13,441.33,440.88,440.88,6842.0,441.13,441.33,440.88,440.88,6842.0
2025-01-30 12:05:00,440.88,441.56,440.88,441.27,2380.0,440.88,441.56,440.88,441.27,2380.0
2025-01-30 12:10:00,441.02,441.36,440.01,440.31,7097.0,441.02,441.36,440.01,440.31,7097.0
2025-01-30 12:15:00,440.2,440.34,440.11,440.11,1769.0,440.2,440.34,440.11,440.11,1769.0
2025-01-30 12:20:00,440.3,440.39,440.11,440.19,6959.0,440.3,440.39,440.11,440.19,6959.0
2025-01-30 12:25:00,439.82,439.89,439.25,439.67,4525.0,439.82,439.89,439.25,439.67,4525.0
2025-01-30 12:30:00,439.39,439.67,438.95,439.14,3292.0,439.39,439.67,438.95,439.14,3292.0
2025-01-30 12:35:00,439.46,439.62,439.29,439.62,1000.0,439.46,439.62,439.29,439.62,1000.0
2025-01-30 12:40:00,439.3,440.18,439.3,439.83,15333.0,439.3,440.18,439.3,439.83,15333.0
2025-01-30 12:45:00,440.05,440.11,439.26,439.27,7799.0,440.05,440.11,439.26,439.27,7799.0
2025-01-30 12:50:00,439.3,439.72,438.98,439.19,5019.0,439.3,439.72,438.98,439.19,5019.0
2025-01-30 12:55:00,439.25,440.11,438.86,440.04,9374.0,439.25,440.11,438.86,440.04,9374.0
2025-01-30 13:00:00,440.04,441.23,440.03,440.88,6880.0,440.04,441.23,440.03,440.88,6880.0
2025-01-30 13:05:00,440.98,441.29,440.45,440.48,4848.0,440.98,441.29,440.45,440.48,4848.0
2025-01-30 13:10:00,440.47,440.95,440.15,440.83,2800.0,440.47,440.95,440.15,440.83,2800.0
2025-01-30 13:15:00,440.78,441.11,440.55,440.96,740.0,440.78,441.11,440.55,440.96,740.0
2025-01-30 13:20:00,441.07,442.06,440.76,441.97,3888.0,441.07,442.06,440.76,441.97,3888.0
2025-01-30 13:25:00,441.95,442.6,441.32,441.67,14501.0,441.95,442.6,441.32,441.67,14501.0
2025-01-30 13:30:00,441.41,442.42,441.32,442.14,6362.0,441.41,442.42,441.32,442.14,6362.0
2025-01-30 13:35:00,441.57,441.87,441.56,441.69,30188.0,441.57,441.87,441.56,441.69,30188.0
2025-01-30 13:40:00,442.04,442.04,441.07,441.73,3120.0,442.04,442.04,441.07,441.73,3120.0
2025-01-30 13:45:00,441.86,443.0,441.86,443.0,2716.0,441.86,443.0,441.86,443.0,2716.0
2025-01-30 13:50:00,443.21,443.35,442.82,443.0,3100.0,443.21,443.35,442.82,443.0,3100.0
2025-01-30 13:55:00,442.76,443.05,442.65,442.65,1650.0,442.76,443.05,442.65,442.65,1650.0
2025-01-30 14:00:00,442.45,442.98,442.39,442.55,1621.0,442.45,442.98,442.39,442.55,1621.0
2025-01-30 14:05:00,442.66,442.7,442.34,442.37,3622.0,442.66,442.7,442.34,442.37,3622.0
2025-01-30 14:10:00,442.34,442.37,442.14,442.15,600.0,442.34,442.37,442.14,442.15,600.0
2025-01-30 14:15:00,442.39,442.5,442.17,442.22,1100.0,442.39,442.5,442.17,442.22,1100.0
2025-01-30 14:20:00,442.42,442.42,441.81,441.96,3721.0,442.42,442.42,441.81,441.96,3721.0
2025-01-30 14:25:00,442.06,442.26,441.9,442.08,1827.0,442.06,442.26,441.9,442.08,1827.0
2025-01-30 14:30:00,441.88,442.26,441.68,441.91,1409.0,441.88,442.26,441.68,441.91,1409.0
2025-01-30 14:35:00,441.69,441.71,441.1,441.1,2146.0,441.69,441.71,441.1,441.1,2146.0
2025-01-30 14:40:00,441.36,441.36,440.5,440.5,1503.0,441.36,441.36,440.5,440.5,1503.0
2025-01-30 14:45:00,440.33,440.64,440.13,440.23,4267.0,440.33,440.64,440.13,440.23,4267.0
2025-01-30 14:50:00,440.23,441.1,439.92,441.1,12125.0,440.23,441.1,439.92,441.1,12125.0
2025-01-30 14:55:00,440.93,441.05,440.83,440.83,3793.0,440.93,441.05,440.83,440.83,3793.0
2025-01-30 15:00:00,440.83,441.45,440.83,441.2,15507.0,440.83,441.45,440.83,441.2,15507.0
2025-01-30 15:05:00,441.11,441.62,440.88,441.5,4760.0,441.11,441.62,440.88,441.5,4760.0
2025-01-30 15:10:00,441.51,441.68,441.04,441.39,7250.0,441.51,441.68,441.04,441.39,7250.0
2025-01-30 15:15:00,441.4,441.4,440.65,441.06,10927.0,441.4,441.4,440.65,441.06,10927.0
2025-01-30 15:20:00,440.95,441.21,440.64,441.06,8937.0,440.95,441.21,440.64,441.06,8937.0
2025-01-30 15:25:00,441.1,441.1,440.76,440.76,2544.0,441.1,441.1,440.76,440.76,2544.0
2025-01-30 15:30:00,440.9,440.95,440.37,440.37,5948.0,440.9,440.95,440.37,440.37,5948.0
2025-01-30 15:35:00,440.26,440.34,438.8,438.85,7108.0,440.26,440.34,438.8,438.85,7108.0
2025-01-30 15:40:00,438.49,438.54,437.02,437.2,12127.0,438.49,438.54,437.02,437.2,12127.0
2025-01-30 15:45:00,437.01,438.15,437.01,437.97,12482.0,437.01,438.15,437.01,437.97,12482.0
2025-01-30 15:50:00,437.92,439.89,437.92,438.79,30345.0,437.92,439.89,437.92,438.79,30345.0
2025-01-30 15:55:00,438.92,439.49,438.21,438.39,24403.0,438.92,439.49,438.21,438.39,24403.0
2025-01-31 09:30:00,454.17,458.6,447.2,451.23,112882.0,454.17,458.6,447.2,451.23,112882.0
2025-01-31 09:35:00,450.6,457.48,450.6,457.26,51614.0,450.6,457.48,450.6,457.26,51614.0
2025-01-31 09:40:00,456.5,462.44,456.18,461.96,68827.0,456.5,462.44,456.18,461.96,68827.0
2025-01-31 09:45:00,462.39,466.32,462.0,465.99,111923.0,462.39,466.32,462.0,465.99,111923.0
2025-01-31 09:50:00,465.35,469.0,464.97,466.03,93125.0,465.35,469.0,464.97,466.03,93125.0
2025-01-31 09:55:00,466.66,467.23,463.43,464.1,49944.0,466.66,467.23,463.43,464.1,49944.0
2025-01-31 10:00:00,464.39,468.0,462.8,463.83,64022.0,464.39,468.0,462.8,463.83,64022.0
2025-01-31 10:05:00,464.52,464.52,458.14,463.05,46599.0,464.52,464.52,458.14,463.05,46599.0
2025-01-31 10:10:00,462.68,465.05,462.68,462.82,16341.0,462.68,465.05,462.68,462.82,16341.0
2025-01-31 10:15:00,463.36,463.73,460.68,461.03,14581.0,463.36,463.73,460.68,461.03,14581.0
2025-01-31 10:20:00,461.17,461.48,460.01,461.13,9132.0,461.17,461.48,460.01,461.13,9132.0
2025-01-31 10:25:00,461.11,461.38,458.52,460.0,16959.0,461.11,461.38,458.52,460.0,16959.0
2025-01-31 10:30:00,460.16,462.81,459.52,459.64,21976.0,460.16,462.81,459.52,459.64,21976.0
2025-01-31 10:35:00,459.87,460.85,459.2,460.39,13950.0,459.87,460.85,459.2,460.39,13950.0
2025-01-31 10:40:00,460.66,461.46,459.0,460.6,34676.0,460.66,461.46,459.0,460.6,34676.0
2025-01-31 10:45:00,460.47,462.9,459.92,462.51,12601.0,460.47,462.9,459.92,462.51,12601.0
2025-01-31 10:50:00,462.73,465.91,462.55,463.33,25303.0,462.73,465.91,462.55,463.33,25303.0
2025-01-31 10:55:00,463.89,464.83,463.1,464.5,15317.0,463.89,464.83,463.1,464.5,15317.0
2025-01-31 11:00:00,464.46,467.12,464.46,466.99,13091.0,464.46,467.12,464.46,466.99,13091.0
2025-01-31 11:05:00,467.01,467.97,466.52,467.46,22662.0,467.01,467.97,466.52,467.46,22662.0
2025-01-31 11:10:00,467.46,469.19,466.88,469.07,25342.0,467.46,469.19,466.88,469.07,25342.0
2025-01-31 11:15:00,468.94,468.94,465.53,466.17,29105.0,468.94,468.94,465.53,466.17,29105.0
2025-01-31 11:20:00,466.62,466.93,466.08,466.13,4192.0,466.62,466.93,466.08,466.13,4192.0
2025-01-31 11:25:00,466.46,467.61,466.45,467.21,19644.0,466.46,467.61,466.45,467.21,19644.0
2025-01-31 11:30:00,466.97,466.97,462.54,463.07,14130.0,466.97,466.97,462.54,463.07,14130.0
2025-01-31 11:35:00,462.97,464.54,462.12,464.54,7953.0,462.97,464.54,462.12,464.54,7953.0
2025-01-31 11:40:00,464.41,464.67,463.5,463.88,6795.0,464.41,464.67,463.5,463.88,6795.0
2025-01-31 11:45:00,464.09,464.72,463.94,464.21,4463.0,464.09,464.72,463.94,464.21,4463.0
2025-01-31 11:50:00,464.41,466.15,464.27,465.58,9297.0,464.41,466.15,464.27,465.58,9297.0
2025-01-31 11:55:00,465.5,467.16,465.5,466.4,12760.0,465.5,467.16,465.5,466.4,12760.0
2025-01-31 12:00:00,466.42,466.83,464.89,465.5,8853.0,466.42,466.83,464.89,465.5,8853.0
2025-01-31 12:05:00,465.28,466.57,465.27,466.49,13276.0,465.28,466.57,465.27,466.49,13276.0
2025-01-31 12:10:00,466.18,468.66,466.06,468.37,19388.0,466.18,468.66,466.06,468.37,19388.0
2025-01-31 12:15:00,468.31,468.58,466.81,467.59,20158.0,468.31,468.58,466.81,467.59,20158.0
2025-01-31 12:20:00,467.4,469.0,467.18,468.75,7733.0,467.4,469.0,467.18,468.75,7733.0
2025-01-31 12:25:00,468.64,469.12,468.32,468.75,13369.0,468.64,469.12,468.32,468.75,13369.0
2025-01-31 12:30:00,468.56,468.67,467.18,467.85,5554.0,468.56,468.67,467.18,467.85,5554.0
2025-01-31 12:35:00,467.77,468.21,467.46,467.98,5321.0,467.77,468.21,467.46,467.98,5321.0
2025-01-31 12:40:00,467.93,469.46,467.9,469.18,20396.0,467.93,469.46,467.9,469.18,20396.0
2025-01-31 12:45:00,469.48,471.61,469.22,471.61,27526.0,469.48,471.61,469.22,471.61,27526.0
2025-01-31 12:50:00,471.57,472.04,470.23,470.63,23078.0,471.57,472.04,470.23,470.63,23078.0
2025-01-31 12:55:00,470.69,470.71,468.18,468.75,10822.0,470.69,470.71,468.18,468.75,10822.0
2025-01-31 13:00:00,468.41,469.65,467.51,469.65,10541.0,468.41,469.65,467.51,469.65,10541.0
2025-01-31 13:05:00,469.67,469.78,469.0,469.44,11110.0,469.67,469.78,469.0,469.44,11110.0
2025-01-31 13:10:00,468.9,469.85,468.9,469.43,15025.0,468.9,469.85,468.9,469.43,15025.0
2025-01-31 13:15:00,469.6,469.99,468.32,468.62,34976.0,469.6,469.99,468.32,468.62,34976.0
2025-01-31 13:20:00,468.53,468.56,466.8,467.28,25499.0,468.53,468.56,466.8,467.28,25499.0
2025-01-31 13:25:00,467.22,467.38,466.3,466.82,8692.0,467.22,467.38,466.3,466.82,8692.0
2025-01-31 13:30:00,466.72,466.73,465.35,465.35,14296.0,466.72,466.73,465.35,465.35,14296.0
2025-01-31 13:35:00,465.23,466.14,464.55,464.65,10666.0,465.23,466.14,464.55,464.65,10666.0
2025-01-31 13:40:00,464.94,465.0,463.0,463.25,19033.0,464.94,465.0,463.0,463.25,19033.0
2025-01-31 13:45:00,463.5,464.08,461.25,461.86,15312.0,463.5,464.08,461.25,461.86,15312.0
2025-01-31 13:50:00,461.82,463.0,460.72,460.72,14871.0,461.82,463.0,460.72,460.72,14871.0
2025-01-31 13:55:00,461.03,461.1,460.41,460.76,6774.0,461.03,461.1,460.41,460.76,6774.0
2025-01-31 14:00:00,460.68,462.97,460.68,461.72,9686.0,460.68,462.97,460.68,461.72,9686.0
2025-01-31 14:05:00,461.73,462.06,460.0,460.01,17448.0,461.73,462.06,460.0,460.01,17448.0
2025-01-31 14:10:00,460.43,460.94,459.96,460.01,9519.0,460.43,460.94,459.96,460.01,9519.0
2025-01-31 14:15:00,460.17,461.46,459.96,460.75,7961.0,460.17,461.46,459.96,460.75,7961.0
2025-01-31 14:20:00,460.29,461.08,460.23,460.75,7671.0,460.29,461.08,460.23,460.75,7671.0
2025-01-31 14:25:00,461.07,462.48,461.01,462.1,12382.0,461.07,462.48,461.01,462.1,12382.0
2025-01-31 14:30:00,462.1,463.21,461.11,461.94,21316.0,462.1,463.21,461.11,461.94,21316.0
2025-01-31 14:35:00,462.3,462.55,461.37,461.95,9947.0,462.3,462.55,461.37,461.95,9947.0
2025-01-31 14:40:00,462.13,462.16,460.75,461.41,8657.0,462.13,462.16,460.75,461.41,8657.0
2025-01-31 14:45:00,461.15,461.76,460.02,460.82,15606.0,461.15,461.76,460.02,460.82,15606.0
2025-01-31 14:50:00,460.82,461.18,459.93,460.3,26221.0,460.82,461.18,459.93,460.3,26221.0
2025-01-31 14:55:00,460.68,462.48,460.57,461.98,24999.0,460.68,462.48,460.57,461.98,24999.0
2025-01-31 15:00:00,461.95,461.95,460.37,460.48,25966.0,461.95,461.95,460.37,460.48,25966.0
2025-01-31 15:05:00,460.81,462.17,460.61,461.97,17067.0,460.81,462.17,460.61,461.97,17067.0
2025-01-31 15:10:00,461.88,462.99,461.8,462.09,22365.0,461.88,462.99,461.8,462.09,22365.0
2025-01-31 15:15:00,462.32,462.43,461.4,461.4,21025.0,462.32,462.43,461.4,461.4,21025.0
2025-01-31 15:20:00,461.2,462.78,461.0,462.48,12407.0,461.2,462.78,461.0,462.48,12407.0
2025-01-31 15:25:00,462.43,462.99,461.33,461.85,29448.0,462.43,462.99,461.33,461.85,29448.0
2025-01-31 15:30:00,461.75,462.31,461.54,461.9,19869.0,461.75,462.31,461.54,461.9,19869.0
2025-01-31 15:35:00,461.48,461.69,460.66,461.29,24474.0,461.48,461.69,460.66,461.29,24474.0
2025-01-31 15:40:00,460.95,462.53,460.76,462.27,22785.0,460.95,462.53,460.76,462.27,22785.0
2025-01-31 15:45:00,462.25,462.92,461.84,462.7,26246.0,462.25,462.92,461.84,462.7,26246.0
2025-01-31 15:50:00,462.99,463.9,462.22,462.47,118214.0,462.99,463.9,462.22,462.47,118214.0
2025-01-31 15:55:00,462.65,463.38,461.67,461.69,119118.0,462.65,463.38,461.67,461.69,119118.0
2025-02-03 09:30:00,463.36,464.34,462.0,463.76,76650.0,463.36,464.34,462.0,463.76,76650.0
2025-02-03 09:35:00,463.3,467.48,462.19,467.0,33812.0,463.3,467.48,462.19,467.0,33812.0
2025-02-03 09:40:00,466.96,468.63,465.58,465.58,60466.0,466.96,468.63,465.58,465.58,60466.0
2025-02-03 09:45:00,465.63,468.5,465.54,466.44,55147.0,465.63,468.5,465.54,466.44,55147.0
2025-02-03 09:50:00,466.38,466.91,462.51,464.7,24120.0,466.38,466.91,462.51,464.7,24120.0
2025-02-03 09:55:00,463.85,464.56,461.0,463.08,42187.0,463.85,464.56,461.0,463.08,42187.0
2025-02-03 10:00:00,463.04,463.04,461.2,461.2,19513.0,463.04,463.04,461.2,461.2,19513.0
2025-02-03 10:05:00,461.2,462.88,461.0,461.79,31406.0,461.2,462.88,461.0,461.79,31406.0
2025-02-03 10:10:00,461.96,462.16,458.73,459.03,22037.0,461.96,462.16,458.73,459.03,22037.0
2025-02-03 10:15:00,459.06,460.71,459.06,460.14,9009.0,459.06,460.71,459.06,460.14,9009.0
2025-02-03 10:20:00,460.33,462.08,458.95,461.66,7537.0,460.33,462.08,458.95,461.66,7537.0
2025-02-03 10:25:00,461.81,462.41,461.41,462.13,6618.0,461.81,462.41,461.41,462.13,6618.0
2025-02-03 10:30:00,462.25,462.75,460.16,461.73,7301.0,462.25,462.75,460.16,461.73,7301.0
2025-02-03 10:35:00,461.46,463.15,461.22,463.0,3682.0,461.46,463.15,461.22,463.0,3682.0
2025-02-03 10:40:00,462.76,466.06,462.27,465.29,16246.0,462.76,466.06,462.27,465.29,16246.0
2025-02-03 10:45:00,465.5,465.58,463.42,463.78,5276.0,465.5,465.58,463.42,463.78,5276.0
2025-02-03 10:50:00,463.85,463.85,462.71,463.67,4848.0,463.85,463.85,462.71,463.67,4848.0
2025-02-03 10:55:00,463.8,464.23,462.91,463.26,8757.0,463.8,464.23,462.91,463.26,8757.0
2025-02-03 11:00:00,463.23,464.41,462.83,463.85,16799.0,463.23,464.41,462.83,463.85,16799.0
2025-02-03 11:05:00,463.62,464.35,462.79,464.27,5030.0,463.62,464.35,462.79,464.27,5030.0
2025-02-03 11:10:00,464.03,465.36,464.03,465.13,4887.0,464.03,465.36,464.03,465.13,4887.0
2025-02-03 11:15:00,464.86,465.87,464.75,465.86,6218.0,464.86,465.87,464.75,465.86,6218.0
2025-02-03 11:20:00,465.52,465.9,465.3,465.3,13235.0,465.52,465.9,465.3,465.3,13235.0
2025-02-03 11:25:00,465.31,465.69,464.0,464.66,15950.0,465.31,465.69,464.0,464.66,15950.0
2025-02-03 11:30:00,464.74,465.01,464.64,464.71,4060.0,464.74,465.01,464.64,464.71,4060.0
2025-02-03 11:35:00,464.71,465.33,464.43,464.98,8198.0,464.71,465.33,464.43,464.98,8198.0
2025-02-03 11:40:00,464.93,466.26,464.62,465.35,5833.0,464.93,466.26,464.62,465.35,5833.0
2025-02-03 11:45:00,465.91,467.17,465.91,467.13,11362.0,465.91,467.17,465.91,467.13,11362.0
2025-02-03 11:50:00,467.23,467.23,466.15,466.68,15796.0,467.23,467.23,466.15,466.68,15796.0
2025-02-03 11:55:00,466.51,466.53,464.93,465.25,15415.0,466.51,466.53,464.93,465.25,15415.0
2025-02-03 12:00:00,465.25,465.25,463.93,464.14,10915.0,465.25,465.25,463.93,464.14,10915.0
2025-02-03 12:05:00,463.93,465.28,463.93,465.25,5863.0,463.93,465.28,463.93,465.25,5863.0
2025-02-03 12:10:00,465.3,465.64,464.85,465.64,6164.0,465.3,465.64,464.85,465.64,6164.0
2025-02-03 12:15:00,465.89,467.13,465.84,467.13,5078.0,465.89,467.13,465.84,467.13,5078.0
2025-02-03 12:20:00,467.04,468.4,466.57,468.4,13958.0,467.04,468.4,466.57,468.4,13958.0
2025-02-03 12:25:00,468.33,469.5,468.06,468.46,11807.0,468.33,469.5,468.06,468.46,11807.0
2025-02-03 12:30:00,468.09,468.23,467.3,467.6,4806.0,468.09,468.23,467.3,467.6,4806.0
2025-02-03 12:35:00,467.6,468.4,467.32,468.05,7259.0,467.6,468.4,467.32,468.05,7259.0
2025-02-03 12:40:00,467.75,468.22,466.87,466.87,10459.0,467.75,468.22,466.87,466.87,10459.0
2025-02-03 12:45:00,466.53,467.35,466.38,467.17,6604.0,466.53,467.35,466.38,467.17,6604.0
2025-02-03 12:50:00,467.44,467.87,467.22,467.87,2405.0,467.44,467.87,467.22,467.87,2405.0
2025-02-03 12:55:00,467.3,467.68,466.7,466.75,3356.0,467.3,467.68,466.7,466.75,3356.0
2025-02-03 13:00:00,467.06,467.06,465.62,466.7,3198.0,467.06,467.06,465.62,466.7,3198.0
2025-02-03 13:05:00,466.81,466.89,465.9,466.16,3858.0,466.81,466.89,465.9,466.16,3858.0
2025-02-03 13:10:00,466.2,467.03,466.0,466.93,4375.0,466.2,467.03,466.0,466.93,4375.0
2025-02-03 13:15:00,466.92,467.26,466.73,467.01,5637.0,466.92,467.26,466.73,467.01,5637.0
2025-02-03 13:20:00,467.07,467.65,466.92,467.14,7606.0,467.07,467.65,466.92,467.14,7606.0
2025-02-03 13:25:00,466.73,468.76,466.73,468.15,13334.0,466.73,468.76,466.73,468.15,13334.0
2025-02-03 13:30:00,468.24,469.6,468.1,469.6,12005.0,468.24,469.6,468.1,469.6,12005.0
2025-02-03 13:35:00,469.47,470.11,469.33,470.07,15240.0,469.47,470.11,469.33,470.07,15240.0
2025-02-03 13:40:00,470.06,470.27,468.98,469.14,9026.0,470.06,470.27,468.98,469.14,9026.0
2025-02-03 13:45:00,469.14,469.9,468.99,469.14,11800.0,469.14,469.9,468.99,469.14,11800.0
2025-02-03 13:50:00,469.16,469.6,469.15,469.6,2013.0,469.16,469.6,469.15,469.6,2013.0
2025-02-03 13:55:00,469.27,469.8,469.26,469.59,2980.0,469.27,469.8,469.26,469.59,2980.0
2025-02-03 14:00:00,469.73,470.16,469.0,469.37,16626.0,469.73,470.16,469.0,469.37,16626.0
2025-02-03 14:05:00,469.4,469.43,468.86,469.4,13502.0,469.4,469.43,468.86,469.4,13502.0
2025-02-03 14:10:00,469.25,469.86,469.08,469.73,8093.0,469.25,469.86,469.08,469.73,8093.0
2025-02-03 14:15:00,469.85,469.88,469.29,469.88,6701.0,469.85,469.88,469.29,469.88,6701.0
2025-02-03 14:20:00,469.79,469.96,469.76,469.8,3768.0,469.79,469.96,469.76,469.8,3768.0
2025-02-03 14:25:00,469.88,470.79,469.8,470.74,9645.0,469.88,470.79,469.8,470.74,9645.0
2025-02-03 14:30:00,470.55,471.89,470.5,471.63,11189.0,470.55,471.89,470.5,471.63,11189.0
2025-02-03 14:35:00,471.94,472.5,471.57,472.42,6888.0,471.94,472.5,471.57,472.42,6888.0
2025-02-03 14:40:00,472.18,472.42,471.91,472.35,15786.0,472.18,472.42,471.91,472.35,15786.0
2025-02-03 14:45:00,472.38,473.07,471.4,471.46,18394.0,472.38,473.07,471.4,471.46,18394.0
2025-02-03 14:50:00,471.51,472.46,471.27,472.08,14612.0,471.51,472.46,471.27,472.08,14612.0
2025-02-03 14:55:00,472.0,472.02,470.95,471.01,11956.0,472.0,472.02,470.95,471.01,11956.0
2025-02-03 15:00:00,470.76,471.58,469.92,470.08,14351.0,470.76,471.58,469.92,470.08,14351.0
2025-02-03 15:05:00,469.96,470.34,469.88,470.08,4894.0,469.96,470.34,469.88,470.08,4894.0
2025-02-03 15:10:00,470.12,470.21,469.61,470.15,11691.0,470.12,470.21,469.61,470.15,11691.0
2025-02-03 15:15:00,470.03,470.59,470.0,470.14,11031.0,470.03,470.59,470.0,470.14,11031.0
2025-02-03 15:20:00,470.14,471.02,470.14,470.41,7646.0,470.14,471.02,470.14,470.41,7646.0
2025-02-03 15:25:00,470.41,470.67,470.09,470.25,8593.0,470.41,470.67,470.09,470.25,8593.0
2025-02-03 15:30:00,470.32,470.92,469.73,470.92,17949.0,470.32,470.92,469.73,470.92,17949.0
2025-02-03 15:35:00,470.99,471.25,470.62,470.75,11835.0,470.99,471.25,470.62,470.75,11835.0
2025-02-03 15:40:00,470.79,470.89,470.58,470.82,11075.0,470.79,470.89,470.58,470.82,11075.0
2025-02-03 15:45:00,470.77,471.63,470.66,471.44,13894.0,470.77,471.63,470.66,471.44,13894.0
2025-02-03 15:50:00,471.39,472.44,470.33,470.72,28477.0,471.39,472.44,470.33,470.72,28477.0
2025-02-03 15:55:00,471.1,471.28,470.1,470.33,70285.0,471.1,471.28,470.1,470.33,70285.0
2025-02-04 09:30:00,468.04,470.37,467.3,469.3,38002.0,468.04,470.37,467.3,469.3,38002.0
2025-02-04 09:35:00,469.3,469.97,468.78,468.91,14372.0,469.3,469.97,468.78,468.91,14372.0
2025-02-04 09:40:00,469.72,471.92,468.88,471.26,14499.0,469.72,471.92,468.88,471.26,14499.0
2025-02-04 09:45:00,471.43,472.48,470.74,471.62,18035.0,471.43,472.48,470.74,471.62,18035.0
2025-02-04 09:50:00,471.59,472.48,471.28,472.21,11207.0,471.59,472.48,471.28,472.21,11207.0
2025-02-04 09:55:00,472.47,472.47,471.18,471.56,12109.0,472.47,472.47,471.18,471.56,12109.0
2025-02-04 10:00:00,471.9,474.18,471.76,473.99,8785.0,471.9,474.18,471.76,473.99,8785.0
2025-02-04 10:05:00,473.5,474.09,473.5,473.82,6759.0,473.5,474.09,473.5,473.82,6759.0
2025-02-04 10:10:00,474.04,474.27,473.56,473.81,8651.0,474.04,474.27,473.56,473.81,8651.0
2025-02-04 10:15:00,473.81,475.12,473.74,475.12,14367.0,473.81,475.12,473.74,475.12,14367.0
2025-02-04 10:20:00,475.22,475.59,472.15,472.28,10054.0,475.22,475.59,472.15,472.28,10054.0
2025-02-04 10:25:00,472.43,472.43,471.07,471.53,12696.0,472.43,472.43,471.07,471.53,12696.0
2025-02-04 10:30:00,471.85,474.43,471.84,474.01,11466.0,471.85,474.43,471.84,474.01,11466.0
2025-02-04 10:35:00,473.43,474.35,473.41,473.97,5383.0,473.43,474.35,473.41,473.97,5383.0
2025-02-04 10:40:00,474.24,474.25,473.51,473.95,4968.0,474.24,474.25,473.51,473.95,4968.0
2025-02-04 10:45:00,473.97,474.27,473.77,474.05,12391.0,473.97,474.27,473.77,474.05,12391.0
2025-02-04 10:50:00,474.04,475.49,474.04,475.05,7984.0,474.04,475.49,474.04,475.05,7984.0
2025-02-04 10:55:00,475.02,475.13,474.18,474.86,4734.0,475.02,475.13,474.18,474.86,4734.0
2025-02-04 11:00:00,474.92,475.53,474.9,475.14,4338.0,474.92,475.53,474.9,475.14,4338.0
2025-02-04 11:05:00,474.9,475.72,474.89,475.6,5710.0,474.9,475.72,474.89,475.6,5710.0
2025-02-04 11:10:00,475.6,476.11,475.48,476.1,5005.0,475.6,476.11,475.48,476.1,5005.0
2025-02-04 11:15:00,476.05,477.01,476.05,476.59,25467.0,476.05,477.01,476.05,476.59,25467.0
2025-02-04 11:20:00,476.36,476.58,475.83,475.98,10922.0,476.36,476.58,475.83,475.98,10922.0
2025-02-04 11:25:00,476.14,476.3,475.97,476.21,4712.0,476.14,476.3,475.97,476.21,4712.0
2025-02-04 11:30:00,476.24,476.79,476.23,476.79,2306.0,476.24,476.79,476.23,476.79,2306.0
2025-02-04 11:35:00,476.77,477.51,476.65,477.48,8150.0,476.77,477.51,476.65,477.48,8150.0
2025-02-04 11:40:00,477.42,477.67,477.2,477.55,13586.0,477.42,477.67,477.2,477.55,13586.0
2025-02-04 11:45:00,477.59,477.59,476.95,477.2,30548.0,477.59,477.59,476.95,477.2,30548.0
2025-02-04 11:50:00,477.2,478.49,476.96,478.33,14677.0,477.2,478.49,476.96,478.33,14677.0
2025-02-04 11:55:00,478.33,478.99,478.18,478.86,21166.0,478.33,478.99,478.18,478.86,21166.0
2025-02-04 12:00:00,478.85,479.78,478.73,479.78,15990.0,478.85,479.78,478.73,479.78,15990.0
2025-02-04 12:05:00,479.79,479.79,478.91,479.16,12030.0,479.79,479.79,478.91,479.16,12030.0
2025-02-04 12:10:00,479.24,479.25,478.58,479.0,12763.0,479.24,479.25,478.58,479.0,12763.0
2025-02-04 12:15:00,479.0,479.0,476.95,477.93,9178.0,479.0,479.0,476.95,477.93,9178.0
2025-02-04 12:20:00,477.6,478.03,477.45,477.72,5673.0,477.6,478.03,477.45,477.72,5673.0
2025-02-04 12:25:00,477.62,478.52,477.62,477.95,8942.0,477.62,478.52,477.62,477.95,8942.0
2025-02-04 12:30:00,478.22,478.22,477.47,477.72,9940.0,478.22,478.22,477.47,477.72,9940.0
2025-02-04 12:35:00,477.56,478.38,477.48,477.8,7297.0,477.56,478.38,477.48,477.8,7297.0
2025-02-04 12:40:00,477.66,477.99,477.65,477.98,3396.0,477.66,477.99,477.65,477.98,3396.0
2025-02-04 12:45:00,477.97,478.31,477.73,478.09,7153.0,477.97,478.31,477.73,478.09,7153.0
2025-02-04 12:50:00,478.0,478.33,477.85,477.95,8402.0,478.0,478.33,477.85,477.95,8402.0
2025-02-04 12:55:00,478.36,478.36,477.89,478.06,4385.0,478.36,478.36,477.89,478.06,4385.0
2025-02-04 13:00:00,478.08,478.08,477.04,477.1,5500.0,478.08,478.08,477.04,477.1,5500.0
2025-02-04 13:05:00,477.5,477.61,477.0,477.27,7315.0,477.5,477.61,477.0,477.27,7315.0
2025-02-04 13:10:00,477.27,477.7,476.89,477.6,6449.0,477.27,477.7,476.89,477.6,6449.0
2025-02-04 13:15:00,477.62,477.95,477.58,477.81,7505.0,477.62,477.95,477.58,477.81,7505.0
2025-02-04 13:20:00,477.8,478.01,477.58,477.97,3016.0,477.8,478.01,477.58,477.97,3016.0
2025-02-04 13:25:00,477.83,478.12,477.32,478.12,5941.0,477.83,478.12,477.32,478.12,5941.0
2025-02-04 13:30:00,477.89,478.35,477.68,478.35,5562.0,477.89,478.35,477.68,478.35,5562.0
2025-02-04 13:35:00,478.04,478.04,477.2,477.5,10303.0,478.04,478.04,477.2,477.5,10303.0
2025-02-04 13:40:00,477.37,477.58,477.09,477.45,7495.0,477.37,477.58,477.09,477.45,7495.0
2025-02-04 13:45:00,477.56,477.56,477.13,477.55,6889.0,477.56,477.56,477.13,477.55,6889.0
2025-02-04 13:50:00,477.68,477.89,477.41,477.68,4544.0,477.68,477.89,477.41,477.68,4544.0
2025-02-04 13:55:00,477.68,478.06,477.54,477.96,6830.0,477.68,478.06,477.54,477.96,6830.0
2025-02-04 14:00:00,477.9,478.15,477.32,478.11,10991.0,477.9,478.15,477.32,478.11,10991.0
2025-02-04 14:05:00,478.19,478.86,478.19,478.62,4301.0,478.19,478.86,478.19,478.62,4301.0
2025-02-04 14:10:00,478.57,478.79,478.35,478.79,5858.0,478.57,478.79,478.35,478.79,5858.0
2025-02-04 14:15:00,478.86,479.53,478.86,479.04,13071.0,478.86,479.53,478.86,479.04,13071.0
2025-02-04 14:20:00,479.05,479.76,478.99,479.54,6445.0,479.05,479.76,478.99,479.54,6445.0
2025-02-04 14:25:00,479.74,480.0,479.55,479.74,12794.0,479.74,480.0,479.55,479.74,12794.0
2025-02-04 14:30:00,479.74,479.92,479.28,479.4,7435.0,479.74,479.92,479.28,479.4,7435.0
2025-02-04 14:35:00,479.3,479.51,479.11,479.32,8291.0,479.3,479.51,479.11,479.32,8291.0
2025-02-04 14:40:00,479.27,479.34,478.98,479.16,13408.0,479.27,479.34,478.98,479.16,13408.0
2025-02-04 14:45:00,479.28,479.81,479.28,479.6,7066.0,479.28,479.81,479.28,479.6,7066.0
2025-02-04 14:50:00,479.59,479.84,479.15,479.81,5448.0,479.59,479.84,479.15,479.81,5448.0
2025-02-04 14:55:00,479.74,480.0,478.86,479.17,24500.0,479.74,480.0,478.86,479.17,24500.0
2025-02-04 15:00:00,479.17,479.36,478.89,479.35,6193.0,479.17,479.36,478.89,479.35,6193.0
2025-02-04 15:05:00,479.34,479.87,479.17,479.83,12452.0,479.34,479.87,479.17,479.83,12452.0
2025-02-04 15:10:00,479.87,480.13,479.7,480.03,8201.0,479.87,480.13,479.7,480.03,8201.0
2025-02-04 15:15:00,480.09,480.09,479.14,479.25,9250.0,480.09,480.09,479.14,479.25,9250.0
2025-02-04 15:20:00,479.23,479.23,478.19,478.35,14092.0,479.23,479.23,478.19,478.35,14092.0
2025-02-04 15:25:00,478.18,480.05,478.18,479.46,17968.0,478.18,480.05,478.18,479.46,17968.0
2025-02-04 15:30:00,479.33,479.71,479.16,479.58,12489.0,479.33,479.71,479.16,479.58,12489.0
2025-02-04 15:35:00,479.69,480.89,479.69,480.81,23588.0,479.69,480.89,479.69,480.81,23588.0
2025-02-04 15:40:00,480.74,480.87,480.25,480.4,29052.0,480.74,480.87,480.25,480.4,29052.0
2025-02-04 15:45:00,480.44,481.8,480.33,481.16,21388.0,480.44,481.8,480.33,481.16,21388.0
2025-02-04 15:50:00,481.0,482.6,480.82,482.16,53982.0,481.0,482.6,480.82,482.16,53982.0
2025-02-04 15:55:00,482.16,482.74,482.01,482.4,144636.0,482.16,482.74,482.01,482.4,144636.0
2025-02-05 09:30:00,484.27,488.1,484.12,486.31,43755.0,484.27,488.1,484.12,486.31,43755.0
2025-02-05 09:35:00,486.07,486.07,481.69,485.28,16424.0,486.07,486.07,481.69,485.28,16424.0
2025-02-05 09:40:00,485.74,486.85,484.51,484.95,11305.0,485.74,486.85,484.51,484.95,11305.0
2025-02-05 09:45:00,485.53,486.83,484.61,486.83,13259.0,485.53,486.83,484.61,486.83,13259.0
2025-02-05 09:50:00,487.02,488.0,486.71,487.54,6227.0,487.02,488.0,486.71,487.54,6227.0
2025-02-05 09:55:00,487.23,488.13,486.17,488.06,12386.0,487.23,488.13,486.17,488.06,12386.0
2025-02-05 10:00:00,488.19,488.54,485.44,486.28,11403.0,488.19,488.54,485.44,486.28,11403.0
2025-02-05 10:05:00,486.09,486.27,485.0,485.54,9788.0,486.09,486.27,485.0,485.54,9788.0
2025-02-05 10:10:00,485.74,486.43,485.0,486.4,13417.0,485.74,486.43,485.0,486.4,13417.0
2025-02-05 10:15:00,486.4,487.83,486.22,487.25,9132.0,486.4,487.83,486.22,487.25,9132.0
2025-02-05 10:20:00,487.52,489.02,487.22,488.75,6776.0,487.52,489.02,487.22,488.75,6776.0
2025-02-05 10:25:00,488.86,489.18,488.26,488.66,10389.0,488.86,489.18,488.26,488.66,10389.0
2025-02-05 10:30:00,488.71,488.84,487.44,488.39,8100.0,488.71,488.84,487.44,488.39,8100.0
2025-02-05 10:35:00,488.73,488.83,487.23,487.7,4524.0,488.73,488.83,487.23,487.7,4524.0
2025-02-05 10:40:00,488.06,489.0,487.5,488.76,10650.0,488.06,489.0,487.5,488.76,10650.0
2025-02-05 10:45:00,488.52,488.57,487.38,487.61,5208.0,488.52,488.57,487.38,487.61,5208.0
2025-02-05 10:50:00,487.38,488.11,486.46,486.46,7189.0,487.38,488.11,486.46,486.46,7189.0
2025-02-05 10:55:00,486.51,486.73,485.78,486.17,5443.0,486.51,486.73,485.78,486.17,5443.0
2025-02-05 11:00:00,486.0,486.05,485.51,485.94,12151.0,486.0,486.05,485.51,485.94,12151.0
2025-02-05 11:05:00,486.1,486.11,485.71,485.72,5593.0,486.1,486.11,485.71,485.72,5593.0
2025-02-05 11:10:00,485.0,485.04,483.51,484.13,6233.0,485.0,485.04,483.51,484.13,6233.0
2025-02-05 11:15:00,484.1,485.91,484.09,485.57,18106.0,484.1,485.91,484.09,485.57,18106.0
2025-02-05 11:20:00,485.88,486.58,485.86,486.38,11968.0,485.88,486.58,485.86,486.38,11968.0
2025-02-05 11:25:00,486.29,488.0,485.95,487.6,13764.0,486.29,488.0,485.95,487.6,13764.0
2025-02-05 11:30:00,487.93,488.74,487.64,488.17,16950.0,487.93,488.74,487.64,488.17,16950.0
2025-02-05 11:35:00,488.17,488.17,487.15,487.56,6662.0,488.17,488.17,487.15,487.56,6662.0
2025-02-05 11:40:00,487.38,487.66,486.6,487.05,7240.0,487.38,487.66,486.6,487.05,7240.0
2025-02-05 11:45:00,486.76,487.92,486.76,487.45,10012.0,486.76,487.92,486.76,487.45,10012.0
2025-02-05 11:50:00,487.4,488.08,486.96,486.97,8135.0,487.4,488.08,486.96,486.97,8135.0
2025-02-05 11:55:00,486.72,486.72,486.0,486.43,3928.0,486.72,486.72,486.0,486.43,3928.0
2025-02-05 12:00:00,486.58,486.91,486.09,486.09,5250.0,486.58,486.91,486.09,486.09,5250.0
2025-02-05 12:05:00,486.46,486.46,485.21,485.21,9725.0,486.46,486.46,485.21,485.21,9725.0
2025-02-05 12:10:00,485.64,486.06,485.39,485.88,13812.0,485.64,486.06,485.39,485.88,13812.0
2025-02-05 12:15:00,485.88,486.53,485.51,486.53,11378.0,485.88,486.53,485.51,486.53,11378.0
2025-02-05 12:20:00,486.56,486.9,486.13,486.17,8534.0,486.56,486.9,486.13,486.17,8534.0
2025-02-05 12:25:00,486.1,486.43,485.92,485.92,2936.0,486.1,486.43,485.92,485.92,2936.0
2025-02-05 12:30:00,486.13,486.72,486.13,486.72,2700.0,486.13,486.72,486.13,486.72,2700.0
2025-02-05 12:35:00,486.59,487.26,486.5,487.19,2735.0,486.59,487.26,486.5,487.19,2735.0
2025-02-05 12:40:00,486.85,486.85,486.15,486.61,2973.0,486.85,486.85,486.15,486.61,2973.0
2025-02-05 12:45:00,486.62,487.3,486.45,487.24,3299.0,486.62,487.3,486.45,487.24,3299.0
2025-02-05 12:50:00,487.06,487.49,486.91,487.44,4552.0,487.06,487.49,486.91,487.44,4552.0
2025-02-05 12:55:00,487.5,487.55,486.96,487.02,2299.0,487.5,487.55,486.96,487.02,2299.0
2025-02-05 13:00:00,487.14,488.61,487.13,488.25,7736.0,487.14,488.61,487.13,488.25,7736.0
2025-02-05 13:05:00,488.36,488.6,488.02,488.48,4083.0,488.36,488.6,488.02,488.48,4083.0
2025-02-05 13:10:00,488.69,488.84,488.33,488.84,1408.0,488.69,488.84,488.33,488.84,1408.0
2025-02-05 13:15:00,488.62,489.47,488.1,489.39,7142.0,488.62,489.47,488.1,489.39,7142.0
2025-02-05 13:20:00,489.6,490.04,489.38,489.95,9458.0,489.6,490.04,489.38,489.95,9458.0
2025-02-05 13:25:00,489.79,489.85,489.33,489.33,8049.0,489.79,489.85,489.33,489.33,8049.0
2025-02-05 13:30:00,489.33,490.2,489.29,489.98,13957.0,489.33,490.2,489.29,489.98,13957.0
2025-02-05 13:35:00,489.94,490.45,489.93,490.22,5429.0,489.94,490.45,489.93,490.22,5429.0
2025-02-05 13:40:00,490.23,490.45,489.15,489.63,4760.0,490.23,490.45,489.15,489.63,4760.0
2025-02-05 13:45:00,489.62,489.62,489.11,489.11,9851.0,489.62,489.62,489.11,489.11,9851.0
2025-02-05 13:50:00,489.12,489.59,488.0,488.01,14873.0,489.12,489.59,488.0,488.01,14873.0
2025-02-05 13:55:00,488.21,488.72,488.04,488.04,3109.0,488.21,488.72,488.04,488.04,3109.0
2025-02-05 14:00:00,488.23,488.24,487.34,487.58,9140.0,488.23,488.24,487.34,487.58,9140.0
2025-02-05 14:05:00,487.58,488.42,487.4,488.03,15076.0,487.58,488.42,487.4,488.03,15076.0
2025-02-05 14:10:00,488.41,488.97,488.03,488.96,2656.0,488.41,488.97,488.03,488.96,2656.0
2025-02-05 14:15:00,488.97,489.65,488.92,489.48,10702.0,488.97,489.65,488.92,489.48,10702.0
2025-02-05 14:20:00,489.48,490.87,489.47,490.87,8141.0,489.48,490.87,489.47,490.87,8141.0
2025-02-05 14:25:00,490.87,491.81,490.82,491.25,5795.0,490.87,491.81,490.82,491.25,5795.0
2025-02-05 14:30:00,491.03,491.03,490.3,490.62,10646.0,491.03,491.03,490.3,490.62,10646.0
2025-02-05 14:35:00,490.62,490.73,489.43,490.47,18647.0,490.62,490.73,489.43,490.47,18647.0
2025-02-05 14:40:00,490.42,490.93,490.38,490.72,7964.0,490.42,490.93,490.38,490.72,7964.0
2025-02-05 14:45:00,490.91,490.93,490.48,490.54,16143.0,490.91,490.93,490.48,490.54,16143.0
2025-02-05 14:50:00,490.53,490.84,490.35,490.69,13649.0,490.53,490.84,490.35,490.69,13649.0
2025-02-05 14:55:00,490.69,490.86,489.73,489.81,10915.0,490.69,490.86,489.73,489.81,10915.0
2025-02-05 15:00:00,489.87,490.53,489.43,489.43,7991.0,489.87,490.53,489.43,489.43,7991.0
2025-02-05 15:05:00,489.58,490.23,489.0,489.39,11868.0,489.58,490.23,489.0,489.39,11868.0
2025-02-05 15:10:00,489.39,489.39,486.67,487.03,11298.0,489.39,489.39,486.67,487.03,11298.0
2025-02-05 15:15:00,487.0,487.98,486.31,487.74,10360.0,487.0,487.98,486.31,487.74,10360.0
2025-02-05 15:20:00,487.85,488.73,487.83,488.5,7695.0,487.85,488.73,487.83,488.5,7695.0
2025-02-05 15:25:00,488.47,488.8,487.94,487.94,5791.0,488.47,488.8,487.94,487.94,5791.0
2025-02-05 15:30:00,487.64,488.23,487.64,488.09,5110.0,487.64,488.23,487.64,488.09,5110.0
2025-02-05 15:35:00,488.06,488.73,487.92,488.44,6167.0,488.06,488.73,487.92,488.44,6167.0
2025-02-05 15:40:00,488.38,489.05,488.13,488.94,9031.0,488.38,489.05,488.13,488.94,9031.0
2025-02-05 15:45:00,489.17,489.32,487.83,488.42,17648.0,489.17,489.32,487.83,488.42,17648.0
2025-02-05 15:50:00,488.55,488.76,487.18,487.77,19187.0,488.55,488.76,487.18,487.77,19187.0
2025-02-05 15:55:00,488.28,489.44,488.08,488.68,38075.0,488.28,489.44,488.08,488.68,38075.0
2025-02-06 09:30:00,487.79,488.43,484.44,484.66,40074.0,487.79,488.43,484.44,484.66,40074.0
2025-02-06 09:35:00,484.66,487.39,484.18,486.33,6979.0,484.66,487.39,484.18,486.33,6979.0
2025-02-06 09:40:00,485.35,487.77,485.35,486.7,8966.0,485.35,487.77,485.35,486.7,8966.0
2025-02-06 09:45:00,487.57,487.78,486.29,487.71,5565.0,487.57,487.78,486.29,487.71,5565.0
2025-02-06 09:50:00,487.33,487.95,486.0,486.0,2319.0,487.33,487.95,486.0,486.0,2319.0
2025-02-06 09:55:00,486.09,487.01,485.8,486.78,4572.0,486.09,487.01,485.8,486.78,4572.0
2025-02-06 10:00:00,486.33,486.54,485.51,486.27,5900.0,486.33,486.54,485.51,486.27,5900.0
2025-02-06 10:05:00,486.13,486.76,485.7,486.4,2110.0,486.13,486.76,485.7,486.4,2110.0
2025-02-06 10:10:00,486.36,486.48,485.02,485.7,3869.0,486.36,486.48,485.02,485.7,3869.0
2025-02-06 10:15:00,485.35,485.98,484.35,485.86,7465.0,485.35,485.98,484.35,485.86,7465.0
2025-02-06 10:20:00,485.95,486.88,485.95,486.26,5299.0,485.95,486.88,485.95,486.26,5299.0
2025-02-06 10:25:00,485.97,486.76,485.67,486.5,2155.0,485.97,486.76,485.67,486.5,2155.0
2025-02-06 10:30:00,486.02,486.13,485.3,485.3,1230.0,486.02,486.13,485.3,485.3,1230.0
2025-02-06 10:35:00,485.79,486.29,485.49,485.85,2959.0,485.79,486.29,485.49,485.85,2959.0
2025-02-06 10:40:00,486.2,486.48,485.31,485.31,2287.0,486.2,486.48,485.31,485.31,2287.0
2025-02-06 10:45:00,485.18,485.19,482.53,483.72,5449.0,485.18,485.19,482.53,483.72,5449.0
2025-02-06 10:50:00,483.72,484.34,483.34,483.86,6333.0,483.72,484.34,483.34,483.86,6333.0
2025-02-06 10:55:00,484.0,484.69,483.71,484.68,4700.0,484.0,484.69,483.71,484.68,4700.0
2025-02-06 11:00:00,484.11,484.55,483.22,484.49,8799.0,484.11,484.55,483.22,484.49,8799.0
2025-02-06 11:05:00,484.33,484.37,483.77,484.37,4864.0,484.33,484.37,483.77,484.37,4864.0
2025-02-06 11:10:00,484.87,484.87,483.81,484.46,2668.0,484.87,484.87,483.81,484.46,2668.0
2025-02-06 11:15:00,484.59,484.59,483.72,483.9,6405.0,484.59,484.59,483.72,483.9,6405.0
2025-02-06 11:20:00,484.13,484.62,483.65,484.62,11763.0,484.13,484.62,483.65,484.62,11763.0
2025-02-06 11:25:00,484.45,484.45,483.7,483.7,4400.0,484.45,484.45,483.7,483.7,4400.0
2025-02-06 11:30:00,484.05,484.92,483.85,484.0,6788.0,484.05,484.92,483.85,484.0,6788.0
2025-02-06 11:35:00,484.0,484.38,483.4,483.48,6006.0,484.0,484.38,483.4,483.48,6006.0
2025-02-06 11:40:00,483.6,484.25,483.49,483.69,4500.0,483.6,484.25,483.49,483.69,4500.0
2025-02-06 11:45:00,483.14,483.5,482.31,482.31,4689.0,483.14,483.5,482.31,482.31,4689.0
2025-02-06 11:50:00,482.81,483.34,482.62,482.7,4919.0,482.81,483.34,482.62,482.7,4919.0
2025-02-06 11:55:00,482.44,483.14,481.8,482.78,3552.0,482.44,483.14,481.8,482.78,3552.0
2025-02-06 12:00:00,482.85,483.01,482.38,482.93,2489.0,482.85,483.01,482.38,482.93,2489.0
2025-02-06 12:05:00,482.61,483.01,482.38,482.38,4778.0,482.61,483.01,482.38,482.38,4778.0
2025-02-06 12:10:00,482.59,482.6,481.99,481.99,4034.0,482.59,482.6,481.99,481.99,4034.0
2025-02-06 12:15:00,481.43,482.68,481.26,482.57,4542.0,481.43,482.68,481.26,482.57,4542.0
2025-02-06 12:20:00,482.6,482.86,482.46,482.72,2455.0,482.6,482.86,482.46,482.72,2455.0
2025-02-06 12:25:00,482.54,482.73,481.74,481.74,2222.0,482.54,482.73,481.74,481.74,2222.0
2025-02-06 12:30:00,482.01,482.69,481.91,482.69,3160.0,482.01,482.69,481.91,482.69,3160.0
2025-02-06 12:35:00,482.68,482.96,482.39,482.57,3181.0,482.68,482.96,482.39,482.57,3181.0
2025-02-06 12:40:00,482.69,483.3,482.37,483.3,1854.0,482.69,483.3,482.37,483.3,1854.0
2025-02-06 12:45:00,483.16,483.43,482.92,483.14,2500.0,483.16,483.43,482.92,483.14,2500.0
2025-02-06 12:50:00,483.4,483.89,483.2,483.84,2676.0,483.4,483.89,483.2,483.84,2676.0
2025-02-06 12:55:00,483.97,483.97,483.38,483.54,3461.0,483.97,483.97,483.38,483.54,3461.0
2025-02-06 13:00:00,483.41,484.01,483.41,483.73,2023.0,483.41,484.01,483.41,483.73,2023.0
2025-02-06 13:05:00,483.8,484.29,483.48,483.48,3406.0,483.8,484.29,483.48,483.48,3406.0
2025-02-06 13:10:00,484.0,484.0,483.63,483.64,800.0,484.0,484.0,483.63,483.64,800.0
2025-02-06 13:15:00,483.65,483.74,483.19,483.46,954.0,483.65,483.74,483.19,483.46,954.0
2025-02-06 13:20:00,483.39,483.86,483.26,483.49,3432.0,483.39,483.86,483.26,483.49,3432.0
2025-02-06 13:25:00,483.49,483.49,483.05,483.05,1786.0,483.49,483.49,483.05,483.05,1786.0
2025-02-06 13:30:00,483.1,484.2,483.09,483.85,3778.0,483.1,484.2,483.09,483.85,3778.0
2025-02-06 13:35:00,484.0,484.3,483.25,483.69,1320.0,484.0,484.3,483.25,483.69,1320.0
2025-02-06 13:40:00,483.67,483.73,483.27,483.73,1631.0,483.67,483.73,483.27,483.73,1631.0
2025-02-06 13:45:00,483.73,483.9,482.58,482.93,3381.0,483.73,483.9,482.58,482.93,3381.0
2025-02-06 13:50:00,483.24,483.64,482.98,483.52,2803.0,483.24,483.64,482.98,483.52,2803.0
2025-02-06 13:55:00,483.42,483.42,482.75,483.05,1100.0,483.42,483.42,482.75,483.05,1100.0
2025-02-06 14:00:00,482.95,483.7,482.72,483.49,3926.0,482.95,483.7,482.72,483.49,3926.0
2025-02-06 14:05:00,483.33,483.81,483.33,483.8,1727.0,483.33,483.81,483.33,483.8,1727.0
2025-02-06 14:10:00,483.63,483.94,483.38,483.61,6603.0,483.63,483.94,483.38,483.61,6603.0
2025-02-06 14:15:00,483.53,483.76,483.41,483.42,3315.0,483.53,483.76,483.41,483.42,3315.0
2025-02-06 14:20:00,483.33,483.65,482.92,483.03,1516.0,483.33,483.65,482.92,483.03,1516.0
2025-02-06 14:25:00,482.72,483.26,482.21,482.62,1714.0,482.72,483.26,482.21,482.62,1714.0
2025-02-06 14:30:00,482.31,482.32,481.62,481.98,4518.0,482.31,482.32,481.62,481.98,4518.0
2025-02-06 14:35:00,482.01,482.5,481.87,482.03,3277.0,482.01,482.5,481.87,482.03,3277.0
2025-02-06 14:40:00,481.64,482.14,481.61,482.13,1582.0,481.64,482.14,481.61,482.13,1582.0
2025-02-06 14:45:00,481.75,482.46,481.73,482.43,5485.0,481.75,482.46,481.73,482.43,5485.0
2025-02-06 14:50:00,482.6,482.85,482.15,482.15,4327.0,482.6,482.85,482.15,482.15,4327.0
2025-02-06 14:55:00,482.22,482.22,480.48,480.63,4021.0,482.22,482.22,480.48,480.63,4021.0
2025-02-06 15:00:00,480.65,481.3,480.65,480.86,2715.0,480.65,481.3,480.65,480.86,2715.0
2025-02-06 15:05:00,480.89,480.93,480.0,480.93,9476.0,480.89,480.93,480.0,480.93,9476.0
2025-02-06 15:10:00,481.0,481.2,480.53,480.54,4093.0,481.0,481.2,480.53,480.54,4093.0
2025-02-06 15:15:00,480.49,480.91,479.67,479.71,6291.0,480.49,480.91,479.67,479.71,6291.0
2025-02-06 15:20:00,479.91,480.36,479.59,480.25,4943.0,479.91,480.36,479.59,480.25,4943.0
2025-02-06 15:25:00,480.07,480.08,479.0,479.27,7913.0,480.07,480.08,479.0,479.27,7913.0
2025-02-06 15:30:00,479.18,479.44,478.83,479.27,9105.0,479.18,479.44,478.83,479.27,9105.0
2025-02-06 15:35:00,479.35,480.15,478.81,480.15,8125.0,479.35,480.15,478.81,480.15,8125.0
2025-02-06 15:40:00,480.51,480.51,479.55,479.9,5716.0,480.51,480.51,479.55,479.9,5716.0
2025-02-06 15:45:00,479.75,480.31,479.67,479.81,4360.0,479.75,480.31,479.67,479.81,4360.0
2025-02-06 15:50:00,479.95,480.96,479.88,480.91,18583.0,479.95,480.96,479.88,480.91,18583.0
2025-02-06 15:55:00,481.21,481.77,480.68,481.0,41067.0,481.21,481.77,480.68,481.0,41067.0
2025-02-07 09:30:00,478.98,480.47,478.3,479.47,29261.0,478.98,480.47,478.3,479.47,29261.0
2025-02-07 09:35:00,478.27,480.02,478.24,479.18,10675.0,478.27,480.02,478.24,479.18,10675.0
2025-02-07 09:40:00,479.53,479.95,478.82,479.65,3076.0,479.53,479.95,478.82,479.65,3076.0
2025-02-07 09:45:00,479.54,480.14,474.4,475.25,18928.0,479.54,480.14,474.4,475.25,18928.0
2025-02-07 09:50:00,475.74,478.0,475.33,478.0,10614.0,475.74,478.0,475.33,478.0,10614.0
2025-02-07 09:55:00,478.24,478.35,476.92,477.29,9594.0,478.24,478.35,476.92,477.29,9594.0
2025-02-07 10:00:00,476.99,476.99,474.95,475.18,7378.0,476.99,476.99,474.95,475.18,7378.0
2025-02-07 10:05:00,474.75,474.86,473.37,473.38,10093.0,474.75,474.86,473.37,473.38,10093.0
2025-02-07 10:10:00,473.7,475.35,473.3,474.87,5759.0,473.7,475.35,473.3,474.87,5759.0
2025-02-07 10:15:00,474.88,476.84,474.87,476.34,9462.0,474.88,476.84,474.87,476.34,9462.0
2025-02-07 10:20:00,476.34,476.97,476.2,476.47,6567.0,476.34,476.97,476.2,476.47,6567.0
2025-02-07 10:25:00,476.6,476.62,475.51,475.73,6387.0,476.6,476.62,475.51,475.73,6387.0
2025-02-07 10:30:00,475.35,476.58,474.87,476.58,10828.0,475.35,476.58,474.87,476.58,10828.0
2025-02-07 10:35:00,476.82,477.3,476.09,476.21,15374.0,476.82,477.3,476.09,476.21,15374.0
2025-02-07 10:40:00,476.69,476.69,475.0,475.0,4966.0,476.69,476.69,475.0,475.0,4966.0
2025-02-07 10:45:00,475.29,475.62,475.0,475.06,4008.0,475.29,475.62,475.0,475.06,4008.0
2025-02-07 10:50:00,475.49,476.11,472.89,473.12,9653.0,475.49,476.11,472.89,473.12,9653.0
2025-02-07 10:55:00,473.27,474.56,473.06,474.18,4649.0,473.27,474.56,473.06,474.18,4649.0
2025-02-07 11:00:00,474.06,474.35,473.29,474.35,2696.0,474.06,474.35,473.29,474.35,2696.0
2025-02-07 11:05:00,473.84,474.78,473.73,474.36,5198.0,473.84,474.78,473.73,474.36,5198.0
2025-02-07 11:10:00,474.24,475.28,473.85,474.03,4363.0,474.24,475.28,473.85,474.03,4363.0
2025-02-07 11:15:00,473.97,474.91,473.97,474.86,3220.0,473.97,474.91,473.97,474.86,3220.0
2025-02-07 11:20:00,475.0,475.1,473.99,474.0,6976.0,475.0,475.1,473.99,474.0,6976.0
2025-02-07 11:25:00,473.83,473.83,472.39,472.39,2729.0,473.83,473.83,472.39,472.39,2729.0
2025-02-07 11:30:00,472.58,473.61,472.58,473.3,5212.0,472.58,473.61,472.58,473.3,5212.0
2025-02-07 11:35:00,473.31,473.31,472.6,472.6,1598.0,473.31,473.31,472.6,472.6,1598.0
2025-02-07 11:40:00,473.03,473.35,472.69,473.0,1187.0,473.03,473.35,472.69,473.0,1187.0
2025-02-07 11:45:00,473.0,473.41,472.67,472.99,2379.0,473.0,473.41,472.67,472.99,2379.0
2025-02-07 11:50:00,472.96,473.12,472.02,472.87,5507.0,472.96,473.12,472.02,472.87,5507.0
2025-02-07 11:55:00,472.87,473.09,472.01,472.02,5080.0,472.87,473.09,472.01,472.02,5080.0
2025-02-07 12:00:00,472.01,473.37,471.62,472.75,3289.0,472.01,473.37,471.62,472.75,3289.0
2025-02-07 12:05:00,472.89,473.81,472.89,473.12,4893.0,472.89,473.81,472.89,473.12,4893.0
2025-02-07 12:10:00,473.5,474.3,473.13,473.13,3555.0,473.5,474.3,473.13,473.13,3555.0
2025-02-07 12:15:00,473.0,473.08,472.64,472.79,1373.0,473.0,473.08,472.64,472.79,1373.0
2025-02-07 12:20:00,472.76,473.38,472.65,472.95,3613.0,472.76,473.38,472.65,472.95,3613.0
2025-02-07 12:25:00,472.66,473.05,472.47,472.85,1467.0,472.66,473.05,472.47,472.85,1467.0
2025-02-07 12:30:00,472.85,472.91,472.44,472.67,3440.0,472.85,472.91,472.44,472.67,3440.0
2025-02-07 12:35:00,473.06,473.54,473.06,473.54,1509.0,473.06,473.54,473.06,473.54,1509.0
2025-02-07 12:40:00,473.51,473.57,473.03,473.12,2586.0,473.51,473.57,473.03,473.12,2586.0
2025-02-07 12:45:00,473.31,474.03,473.19,473.45,5805.0,473.31,474.03,473.19,473.45,5805.0
2025-02-07 12:50:00,473.45,473.48,472.57,472.95,3400.0,473.45,473.48,472.57,472.95,3400.0
2025-02-07 12:55:00,472.96,473.72,472.96,473.23,6620.0,472.96,473.72,472.96,473.23,6620.0
2025-02-07 13:00:00,473.0,473.37,472.9,473.37,1725.0,473.0,473.37,472.9,473.37,1725.0
2025-02-07 13:05:00,473.09,473.31,472.83,472.85,1562.0,473.09,473.31,472.83,472.85,1562.0
2025-02-07 13:10:00,472.71,474.08,472.71,474.08,9107.0,472.71,474.08,472.71,474.08,9107.0
2025-02-07 13:15:00,474.23,474.23,473.7,474.21,1555.0,474.23,474.23,473.7,474.21,1555.0
2025-02-07 13:20:00,473.74,474.2,473.11,473.11,3095.0,473.74,474.2,473.11,473.11,3095.0
2025-02-07 13:25:00,473.59,473.76,473.29,473.29,5852.0,473.59,473.76,473.29,473.29,5852.0
2025-02-07 13:30:00,473.14,473.55,472.85,473.45,5549.0,473.14,473.55,472.85,473.45,5549.0
2025-02-07 13:35:00,473.44,474.3,473.43,474.06,1600.0,473.44,474.3,473.43,474.06,1600.0
2025-02-07 13:40:00,474.26,474.26,473.06,473.06,3081.0,474.26,474.26,473.06,473.06,3081.0
2025-02-07 13:45:00,473.03,473.81,473.03,473.76,2700.0,473.03,473.81,473.03,473.76,2700.0
2025-02-07 13:50:00,473.89,474.62,473.88,474.61,1545.0,473.89,474.62,473.88,474.61,1545.0
2025-02-07 13:55:00,474.36,474.42,473.66,473.85,3273.0,474.36,474.42,473.66,473.85,3273.0
2025-02-07 14:00:00,473.77,474.47,473.77,474.46,2842.0,473.77,474.47,473.77,474.46,2842.0
2025-02-07 14:05:00,474.49,474.49,474.08,474.1,1547.0,474.49,474.49,474.08,474.1,1547.0
2025-02-07 14:10:00,474.1,474.2,473.78,474.04,1902.0,474.1,474.2,473.78,474.04,1902.0
2025-02-07 14:15:00,473.88,473.88,473.18,473.41,1518.0,473.88,473.88,473.18,473.41,1518.0
2025-02-07 14:20:00,473.41,473.58,473.2,473.21,7443.0,473.41,473.58,473.2,473.21,7443.0
2025-02-07 14:25:00,473.3,473.95,473.06,473.57,6643.0,473.3,473.95,473.06,473.57,6643.0
2025-02-07 14:30:00,473.43,474.28,473.43,473.88,6456.0,473.43,474.28,473.43,473.88,6456.0
2025-02-07 14:35:00,473.95,474.25,473.94,474.04,1631.0,473.95,474.25,473.94,474.04,1631.0
2025-02-07 14:40:00,474.1,474.26,474.01,474.26,1615.0,474.1,474.26,474.01,474.26,1615.0
2025-02-07 14:45:00,474.29,474.52,473.94,473.94,5966.0,474.29,474.52,473.94,473.94,5966.0
2025-02-07 14:50:00,473.95,474.2,473.78,474.11,2647.0,473.95,474.2,473.78,474.11,2647.0
2025-02-07 14:55:00,473.95,473.95,473.45,473.72,3363.0,473.95,473.95,473.45,473.72,3363.0
2025-02-07 15:00:00,473.52,473.52,471.79,471.79,19166.0,473.52,473.52,471.79,471.79,19166.0
2025-02-07 15:05:00,471.81,472.48,471.72,471.89,14548.0,471.81,472.48,471.72,471.89,14548.0
2025-02-07 15:10:00,471.75,472.45,471.22,471.22,5918.0,471.75,472.45,471.22,471.22,5918.0
2025-02-07 15:15:00,471.04,471.76,471.04,471.36,7676.0,471.04,471.76,471.04,471.36,7676.0
2025-02-07 15:20:00,471.37,471.54,470.91,471.15,8028.0,471.37,471.54,470.91,471.15,8028.0
2025-02-07 15:25:00,470.99,471.34,470.78,471.09,3230.0,470.99,471.34,470.78,471.09,3230.0
2025-02-07 15:30:00,471.29,471.5,470.35,470.54,18469.0,471.29,471.5,470.35,470.54,18469.0
2025-02-07 15:35:00,470.44,470.55,469.68,470.0,13795.0,470.44,470.55,469.68,470.0,13795.0
2025-02-07 15:40:00,470.02,470.46,469.91,470.0,9571.0,470.02,470.46,469.91,470.0,9571.0
2025-02-07 15:45:00,470.13,470.32,469.73,470.19,8409.0,470.13,470.32,469.73,470.19,8409.0
2025-02-07 15:50:00,470.11,470.33,468.87,469.13,17429.0,470.11,470.33,468.87,469.13,17429.0
2025-02-07 15:55:00,469.08,469.44,468.7,469.09,32415.0,469.08,469.44,468.7,469.09,32415.0
2025-02-10 09:30:00,470.58,471.94,466.0,466.91,64826.0,470.58,471.94,466.0,466.91,64826.0
2025-02-10 09:35:00,466.91,469.79,464.01,467.17,30655.0,466.91,469.79,464.01,467.17,30655.0
2025-02-10 09:40:00,467.69,467.93,466.7,467.45,9713.0,467.69,467.93,466.7,467.45,9713.0
2025-02-10 09:45:00,467.6,469.25,467.59,468.39,8534.0,467.6,469.25,467.59,468.39,8534.0
2025-02-10 09:50:00,468.39,469.43,467.22,467.88,6830.0,468.39,469.43,467.22,467.88,6830.0
2025-02-10 09:55:00,467.1,468.74,467.02,467.9,5330.0,467.1,468.74,467.02,467.9,5330.0
2025-02-10 10:00:00,467.3,469.79,467.3,468.54,5227.0,467.3,469.79,467.3,468.54,5227.0
2025-02-10 10:05:00,468.59,468.9,467.71,467.72,7091.0,468.59,468.9,467.71,467.72,7091.0
2025-02-10 10:10:00,468.03,468.12,467.19,467.8,3298.0,468.03,468.12,467.19,467.8,3298.0
2025-02-10 10:15:00,467.7,468.3,467.15,467.58,2873.0,467.7,468.3,467.15,467.58,2873.0
2025-02-10 10:20:00,467.89,467.89,466.56,466.67,5169.0,467.89,467.89,466.56,466.67,5169.0
2025-02-10 10:25:00,466.97,467.88,466.13,467.55,9688.0,466.97,467.88,466.13,467.55,9688.0
2025-02-10 10:30:00,467.59,469.19,467.0,468.27,10624.0,467.59,469.19,467.0,468.27,10624.0
2025-02-10 10:35:00,468.08,468.96,467.73,468.04,5100.0,468.08,468.96,467.73,468.04,5100.0
2025-02-10 10:40:00,468.31,469.31,468.31,468.85,8461.0,468.31,469.31,468.31,468.85,8461.0
2025-02-10 10:45:00,468.88,470.55,468.8,469.66,14196.0,468.88,470.55,468.8,469.66,14196.0
2025-02-10 10:50:00,469.7,469.95,469.15,469.56,4041.0,469.7,469.95,469.15,469.56,4041.0
2025-02-10 10:55:00,469.56,469.97,469.51,469.51,4120.0,469.56,469.97,469.51,469.51,4120.0
2025-02-10 11:00:00,469.48,470.61,469.25,470.14,5154.0,469.48,470.61,469.25,470.14,5154.0
2025-02-10 11:05:00,470.36,470.98,470.18,470.56,4211.0,470.36,470.98,470.18,470.56,4211.0
2025-02-10 11:10:00,470.67,470.71,470.11,470.29,4055.0,470.67,470.71,470.11,470.29,4055.0
2025-02-10 11:15:00,470.31,470.73,470.21,470.31,3926.0,470.31,470.73,470.21,470.31,3926.0
2025-02-10 11:20:00,470.1,470.1,469.53,469.56,2945.0,470.1,470.1,469.53,469.56,2945.0
2025-02-10 11:25:00,469.91,470.31,469.65,469.81,5645.0,469.91,470.31,469.65,469.81,5645.0
2025-02-10 11:30:00,470.38,470.38,469.63,469.84,2032.0,470.38,470.38,469.63,469.84,2032.0
2025-02-10 11:35:00,469.88,470.98,469.85,470.59,8783.0,469.88,470.98,469.85,470.59,8783.0
2025-02-10 11:40:00,470.59,471.84,470.58,471.62,4000.0,470.59,471.84,470.58,471.62,4000.0
2025-02-10 11:45:00,471.82,471.82,470.0,471.2,10045.0,471.82,471.82,470.0,471.2,10045.0
2025-02-10 11:50:00,471.27,471.4,470.39,470.39,4097.0,471.27,471.4,470.39,470.39,4097.0
2025-02-10 11:55:00,470.65,471.12,470.41,471.12,4902.0,470.65,471.12,470.41,471.12,4902.0
2025-02-10 12:00:00,470.79,471.08,470.23,470.57,7432.0,470.79,471.08,470.23,470.57,7432.0
2025-02-10 12:05:00,470.61,471.0,470.53,470.66,1960.0,470.61,471.0,470.53,470.66,1960.0
2025-02-10 12:10:00,470.76,470.77,469.6,469.85,8368.0,470.76,470.77,469.6,469.85,8368.0
2025-02-10 12:15:00,469.86,470.68,469.45,470.42,5180.0,469.86,470.68,469.45,470.42,5180.0
2025-02-10 12:20:00,470.23,470.3,470.02,470.03,2800.0,470.23,470.3,470.02,470.03,2800.0
2025-02-10 12:25:00,469.98,470.42,469.84,470.01,3925.0,469.98,470.42,469.84,470.01,3925.0
2025-02-10 12:30:00,470.06,470.42,469.95,470.02,3704.0,470.06,470.42,469.95,470.02,3704.0
2025-02-10 12:35:00,469.99,470.34,469.98,470.28,2300.0,469.99,470.34,469.98,470.28,2300.0
2025-02-10 12:40:00,470.14,470.34,469.95,470.34,6202.0,470.14,470.34,469.95,470.34,6202.0
2025-02-10 12:45:00,470.26,470.42,469.88,469.97,6412.0,470.26,470.42,469.88,469.97,6412.0
2025-02-10 12:50:00,469.89,470.01,469.74,469.97,5155.0,469.89,470.01,469.74,469.97,5155.0
2025-02-10 12:55:00,470.06,470.4,469.86,470.13,4655.0,470.06,470.4,469.86,470.13,4655.0
2025-02-10 13:00:00,470.19,470.42,469.89,469.89,3110.0,470.19,470.42,469.89,469.89,3110.0
2025-02-10 13:05:00,469.9,470.09,469.17,469.33,5948.0,469.9,470.09,469.17,469.33,5948.0
2025-02-10 13:10:00,469.33,469.62,469.27,469.35,1716.0,469.33,469.62,469.27,469.35,1716.0
2025-02-10 13:15:00,469.35,470.05,469.35,470.05,4974.0,469.35,470.05,469.35,470.05,4974.0
2025-02-10 13:20:00,469.95,470.31,469.63,469.63,3397.0,469.95,470.31,469.63,469.63,3397.0
2025-02-10 13:25:00,470.1,470.1,469.36,469.36,1598.0,470.1,470.1,469.36,469.36,1598.0
2025-02-10 13:30:00,469.38,469.8,469.16,469.56,7265.0,469.38,469.8,469.16,469.56,7265.0
2025-02-10 13:35:00,469.82,469.82,469.49,469.63,2130.0,469.82,469.82,469.49,469.63,2130.0
2025-02-10 13:40:00,469.63,469.71,469.27,469.41,4659.0,469.63,469.71,469.27,469.41,4659.0
2025-02-10 13:45:00,469.42,469.76,469.2,469.61,4810.0,469.42,469.76,469.2,469.61,4810.0
2025-02-10 13:50:00,469.61,469.85,469.6,469.7,5457.0,469.61,469.85,469.6,469.7,5457.0
2025-02-10 13:55:00,469.6,469.85,469.58,469.69,1400.0,469.6,469.85,469.58,469.69,1400.0
2025-02-10 14:00:00,469.56,469.85,469.49,469.64,4209.0,469.56,469.85,469.49,469.64,4209.0
2025-02-10 14:05:00,469.47,469.51,468.57,468.66,6964.0,469.47,469.51,468.57,468.66,6964.0
2025-02-10 14:10:00,469.04,469.04,468.57,468.92,2414.0,469.04,469.04,468.57,468.92,2414.0
2025-02-10 14:15:00,468.92,469.51,468.65,468.99,11886.0,468.92,469.51,468.65,468.99,11886.0
2025-02-10 14:20:00,468.92,468.95,468.33,468.68,4028.0,468.92,468.95,468.33,468.68,4028.0
2025-02-10 14:25:00,468.35,469.12,468.1,468.83,7409.0,468.35,469.12,468.1,468.83,7409.0
2025-02-10 14:30:00,468.83,469.36,468.67,469.36,3983.0,468.83,469.36,468.67,469.36,3983.0
2025-02-10 14:35:00,469.08,469.28,468.49,468.85,4580.0,469.08,469.28,468.49,468.85,4580.0
2025-02-10 14:40:00,468.85,469.21,468.0,468.38,3166.0,468.85,469.21,468.0,468.38,3166.0
2025-02-10 14:45:00,467.97,468.39,467.95,468.14,4458.0,467.97,468.39,467.95,468.14,4458.0
2025-02-10 14:50:00,468.14,468.33,467.0,467.77,42499.0,468.14,468.33,467.0,467.77,42499.0
2025-02-10 14:55:00,467.6,468.1,467.51,468.1,6024.0,467.6,468.1,467.51,468.1,6024.0
2025-02-10 15:00:00,468.1,468.3,467.74,467.79,4323.0,468.1,468.3,467.74,467.79,4323.0
2025-02-10 15:05:00,467.81,468.9,467.81,468.53,4501.0,467.81,468.9,467.81,468.53,4501.0
2025-02-10 15:10:00,468.23,468.46,467.81,468.12,5665.0,468.23,468.46,467.81,468.12,5665.0
2025-02-10 15:15:00,467.91,469.23,467.77,468.82,13759.0,467.91,469.23,467.77,468.82,13759.0
2025-02-10 15:20:00,469.07,469.16,468.47,468.47,10393.0,469.07,469.16,468.47,468.47,10393.0
2025-02-10 15:25:00,468.62,468.77,467.83,467.93,8898.0,468.62,468.77,467.83,467.93,8898.0
2025-02-10 15:30:00,467.88,468.01,467.55,467.85,8197.0,467.88,468.01,467.55,467.85,8197.0
2025-02-10 15:35:00,467.85,468.02,467.61,467.97,9141.0,467.85,468.02,467.61,467.97,9141.0
2025-02-10 15:40:00,467.57,468.0,467.51,467.84,6108.0,467.57,468.0,467.51,467.84,6108.0
2025-02-10 15:45:00,467.84,468.0,467.33,467.47,37576.0,467.84,468.0,467.33,467.47,37576.0
2025-02-10 15:50:00,467.6,469.07,467.28,468.86,72804.0,467.6,469.07,467.28,468.86,72804.0
2025-02-10 15:55:00,469.06,470.24,466.55,469.82,68339.0,469.06,470.24,466.55,469.82,68339.0
2025-02-11 09:30:00,459.83,468.19,454.38,463.78,101549.0,459.83,468.19,454.38,463.78,101549.0
2025-02-11 09:35:00,465.88,465.89,458.88,458.88,27110.0,465.88,465.89,458.88,458.88,27110.0
2025-02-11 09:40:00,458.8,460.96,458.06,458.69,14637.0,458.8,460.96,458.06,458.69,14637.0
2025-02-11 09:45:00,459.05,460.26,457.0,457.04,11713.0,459.05,460.26,457.0,457.04,11713.0
2025-02-11 09:50:00,458.28,461.59,458.15,461.21,7002.0,458.28,461.59,458.15,461.21,7002.0
2025-02-11 09:55:00,461.48,461.52,459.91,460.61,8892.0,461.48,461.52,459.91,460.61,8892.0
2025-02-11 10:00:00,460.61,461.55,459.96,460.74,11222.0,460.61,461.55,459.96,460.74,11222.0
2025-02-11 10:05:00,460.81,461.38,459.71,460.0,7546.0,460.81,461.38,459.71,460.0,7546.0
2025-02-11 10:10:00,460.51,461.14,460.36,460.57,4008.0,460.51,461.14,460.36,460.57,4008.0
2025-02-11 10:15:00,460.64,460.72,458.51,458.97,32710.0,460.64,460.72,458.51,458.97,32710.0
2025-02-11 10:20:00,459.09,460.77,458.21,460.57,7347.0,459.09,460.77,458.21,460.57,7347.0
2025-02-11 10:25:00,459.8,460.5,457.8,460.42,18351.0,459.8,460.5,457.8,460.42,18351.0
2025-02-11 10:30:00,460.75,461.27,460.32,460.37,9043.0,460.75,461.27,460.32,460.37,9043.0
2025-02-11 10:35:00,460.45,461.02,459.98,460.36,7681.0,460.45,461.02,459.98,460.36,7681.0
2025-02-11 10:40:00,460.0,460.64,459.64,459.89,5316.0,460.0,460.64,459.64,459.89,5316.0
2025-02-11 10:45:00,460.2,461.29,459.88,460.47,5213.0,460.2,461.29,459.88,460.47,5213.0
2025-02-11 10:50:00,460.56,461.78,460.56,461.19,4854.0,460.56,461.78,460.56,461.19,4854.0
2025-02-11 10:55:00,461.64,461.77,460.52,461.21,9018.0,461.64,461.77,460.52,461.21,9018.0
2025-02-11 11:00:00,461.21,462.26,461.21,462.25,7281.0,461.21,462.26,461.21,462.25,7281.0
2025-02-11 11:05:00,461.84,462.61,461.63,462.02,8070.0,461.84,462.61,461.63,462.02,8070.0
2025-02-11 11:10:00,462.02,462.61,461.28,461.86,2503.0,462.02,462.61,461.28,461.86,2503.0
2025-02-11 11:15:00,461.89,462.16,461.17,461.61,6815.0,461.89,462.16,461.17,461.61,6815.0
2025-02-11 11:20:00,461.32,461.46,460.31,460.5,3523.0,461.32,461.46,460.31,460.5,3523.0
2025-02-11 11:25:00,460.5,461.45,460.39,460.84,5168.0,460.5,461.45,460.39,460.84,5168.0
2025-02-11 11:30:00,461.09,462.05,461.09,461.93,3640.0,461.09,462.05,461.09,461.93,3640.0
2025-02-11 11:35:00,462.21,462.75,461.43,462.75,4512.0,462.21,462.75,461.43,462.75,4512.0
2025-02-11 11:40:00,462.44,462.45,461.82,462.14,3242.0,462.44,462.45,461.82,462.14,3242.0
2025-02-11 11:45:00,462.46,462.46,461.82,462.12,2747.0,462.46,462.46,461.82,462.12,2747.0
2025-02-11 11:50:00,462.23,462.46,461.81,461.81,12696.0,462.23,462.46,461.81,461.81,12696.0
2025-02-11 11:55:00,461.63,462.11,461.14,461.67,4957.0,461.63,462.11,461.14,461.67,4957.0
2025-02-11 12:00:00,461.16,462.03,460.37,460.8,3006.0,461.16,462.03,460.37,460.8,3006.0
2025-02-11 12:05:00,460.72,461.04,460.0,460.66,6838.0,460.72,461.04,460.0,460.66,6838.0
2025-02-11 12:10:00,460.93,461.21,460.27,460.6,1721.0,460.93,461.21,460.27,460.6,1721.0
2025-02-11 12:15:00,460.28,460.45,459.59,460.14,27591.0,460.28,460.45,459.59,460.14,27591.0
2025-02-11 12:20:00,459.58,460.09,459.08,459.44,18141.0,459.58,460.09,459.08,459.44,18141.0
2025-02-11 12:25:00,459.33,459.82,459.09,459.43,3594.0,459.33,459.82,459.09,459.43,3594.0
2025-02-11 12:30:00,459.3,459.62,459.02,459.48,2000.0,459.3,459.62,459.02,459.48,2000.0
2025-02-11 12:35:00,459.3,459.6,458.89,459.4,1688.0,459.3,459.6,458.89,459.4,1688.0
2025-02-11 12:40:00,459.44,459.44,459.38,459.41,400.0,459.44,459.44,459.38,459.41,400.0
2025-02-11 12:45:00,458.93,459.81,458.93,459.27,7430.0,458.93,459.81,458.93,459.27,7430.0
2025-02-11 12:50:00,459.83,462.08,459.83,462.08,19853.0,459.83,462.08,459.83,462.08,19853.0
2025-02-11 12:55:00,462.11,462.51,461.69,461.72,8907.0,462.11,462.51,461.69,461.72,8907.0
2025-02-11 13:00:00,461.67,461.67,460.68,460.72,5953.0,461.67,461.67,460.68,460.72,5953.0
2025-02-11 13:05:00,460.98,461.0,460.39,460.49,2062.0,460.98,461.0,460.39,460.49,2062.0
2025-02-11 13:10:00,460.62,460.62,459.89,459.89,4535.0,460.62,460.62,459.89,459.89,4535.0
2025-02-11 13:15:00,459.97,460.9,459.96,460.53,5550.0,459.97,460.9,459.96,460.53,5550.0
2025-02-11 13:20:00,460.58,460.58,460.0,460.0,1807.0,460.58,460.58,460.0,460.0,1807.0
2025-02-11 13:25:00,459.86,460.25,459.65,459.7,3735.0,459.86,460.25,459.65,459.7,3735.0
2025-02-11 13:30:00,459.66,460.6,459.65,460.6,3945.0,459.66,460.6,459.65,460.6,3945.0
2025-02-11 13:35:00,460.42,460.78,460.18,460.51,1545.0,460.42,460.78,460.18,460.51,1545.0
2025-02-11 13:40:00,460.72,460.72,459.63,459.95,4697.0,460.72,460.72,459.63,459.95,4697.0
2025-02-11 13:45:00,459.97,460.29,459.53,459.94,2944.0,459.97,460.29,459.53,459.94,2944.0
2025-02-11 13:50:00,459.59,459.87,458.09,458.17,7222.0,459.59,459.87,458.09,458.17,7222.0
2025-02-11 13:55:00,458.56,459.17,458.09,458.23,10862.0,458.56,459.17,458.09,458.23,10862.0
2025-02-11 14:00:00,458.22,458.68,457.49,457.63,9303.0,458.22,458.68,457.49,457.63,9303.0
2025-02-11 14:05:00,457.64,458.16,457.5,457.72,9980.0,457.64,458.16,457.5,457.72,9980.0
2025-02-11 14:10:00,457.72,459.12,457.71,458.73,3110.0,457.72,459.12,457.71,458.73,3110.0
2025-02-11 14:15:00,458.75,459.16,458.32,458.34,4166.0,458.75,459.16,458.32,458.34,4166.0
2025-02-11 14:20:00,458.37,458.87,457.88,458.87,5055.0,458.37,458.87,457.88,458.87,5055.0
2025-02-11 14:25:00,458.39,458.51,458.1,458.38,1306.0,458.39,458.51,458.1,458.38,1306.0
2025-02-11 14:30:00,458.68,458.93,458.1,458.86,4600.0,458.68,458.93,458.1,458.86,4600.0
2025-02-11 14:35:00,458.55,459.84,458.55,459.84,12839.0,458.55,459.84,458.55,459.84,12839.0
2025-02-11 14:40:00,459.53,459.84,458.9,458.9,5081.0,459.53,459.84,458.9,458.9,5081.0
2025-02-11 14:45:00,459.43,459.61,459.1,459.27,6108.0,459.43,459.61,459.1,459.27,6108.0
2025-02-11 14:50:00,459.15,459.62,458.51,458.51,4463.0,459.15,459.62,458.51,458.51,4463.0
2025-02-11 14:55:00,458.66,458.9,458.23,458.26,8590.0,458.66,458.9,458.23,458.26,8590.0
2025-02-11 15:00:00,458.35,458.37,457.85,457.85,4002.0,458.35,458.37,457.85,457.85,4002.0
2025-02-11 15:05:00,457.84,458.16,457.84,457.89,2852.0,457.84,458.16,457.84,457.89,2852.0
2025-02-11 15:10:00,457.89,458.03,457.23,457.52,4896.0,457.89,458.03,457.23,457.52,4896.0
2025-02-11 15:15:00,457.54,457.73,457.11,457.64,5995.0,457.54,457.73,457.11,457.64,5995.0
2025-02-11 15:20:00,457.52,457.57,457.02,457.33,4078.0,457.52,457.57,457.02,457.33,4078.0
2025-02-11 15:25:00,457.02,457.75,457.02,457.15,11584.0,457.02,457.75,457.02,457.15,11584.0
2025-02-11 15:30:00,457.15,457.34,456.32,456.41,16318.0,457.15,457.34,456.32,456.41,16318.0
2025-02-11 15:35:00,456.49,456.49,455.23,455.94,16541.0,456.49,456.49,455.23,455.94,16541.0
2025-02-11 15:40:00,455.74,456.37,455.61,455.61,9395.0,455.74,456.37,455.61,455.61,9395.0
2025-02-11 15:45:00,455.85,455.85,454.85,455.1,17446.0,455.85,455.85,454.85,455.1,17446.0
2025-02-11 15:50:00,455.42,455.64,452.49,453.69,32874.0,455.42,455.64,452.49,453.69,32874.0
2025-02-11 15:55:00,453.54,455.45,452.72,454.93,61351.0,453.54,455.45,452.72,454.93,61351.0
2025-02-12 09:30:00,451.83,452.9,449.45,449.45,30341.0,451.83,452.9,449.45,449.45,30341.0
2025-02-12 09:35:00,449.33,451.9,448.58,450.63,10089.0,449.33,451.9,448.58,450.63,10089.0
2025-02-12 09:40:00,450.63,450.99,450.05,450.99,3120.0,450.63,450.99,450.05,450.99,3120.0
2025-02-12 09:45:00,451.08,451.09,450.61,450.61,5337.0,451.08,451.09,450.61,450.61,5337.0
2025-02-12 09:50:00,450.67,451.42,450.02,451.41,7841.0,450.67,451.42,450.02,451.41,7841.0
2025-02-12 09:55:00,451.28,452.95,450.51,451.27,15399.0,451.28,452.95,450.51,451.27,15399.0
2025-02-12 10:00:00,451.37,452.12,450.77,451.8,8033.0,451.37,452.12,450.77,451.8,8033.0
2025-02-12 10:05:00,452.17,453.41,451.41,453.33,13677.0,452.17,453.41,451.41,453.33,13677.0
2025-02-12 10:10:00,453.31,454.01,452.08,453.39,7365.0,453.31,454.01,452.08,453.39,7365.0
2025-02-12 10:15:00,453.61,453.8,451.27,452.31,7524.0,453.61,453.8,451.27,452.31,7524.0
2025-02-12 10:20:00,452.3,453.03,451.49,452.0,11660.0,452.3,453.03,451.49,452.0,11660.0
2025-02-12 10:25:00,452.14,453.88,452.1,453.88,8052.0,452.14,453.88,452.1,453.88,8052.0
2025-02-12 10:30:00,453.48,454.45,453.47,454.15,3325.0,453.48,454.45,453.47,454.15,3325.0
2025-02-12 10:35:00,454.36,455.5,453.61,455.5,7821.0,454.36,455.5,453.61,455.5,7821.0
2025-02-12 10:40:00,455.24,455.67,454.56,455.66,4632.0,455.24,455.67,454.56,455.66,4632.0
2025-02-12 10:45:00,454.68,454.68,453.5,453.83,1627.0,454.68,454.68,453.5,453.83,1627.0
2025-02-12 10:50:00,453.89,453.89,451.93,451.93,6472.0,453.89,453.89,451.93,451.93,6472.0
2025-02-12 10:55:00,451.98,452.17,451.13,451.81,11239.0,451.98,452.17,451.13,451.81,11239.0
2025-02-12 11:00:00,451.52,452.86,451.51,452.66,4560.0,451.52,452.86,451.51,452.66,4560.0
2025-02-12 11:05:00,453.57,453.6,451.95,451.95,4916.0,453.57,453.6,451.95,451.95,4916.0
2025-02-12 11:10:00,452.08,452.08,451.49,451.5,1600.0,452.08,452.08,451.49,451.5,1600.0
2025-02-12 11:15:00,451.54,451.73,450.45,450.51,9461.0,451.54,451.73,450.45,450.51,9461.0
2025-02-12 11:20:00,450.72,451.08,449.65,449.75,10231.0,450.72,451.08,449.65,449.75,10231.0
2025-02-12 11:25:00,449.89,450.23,449.69,449.7,5308.0,449.89,450.23,449.69,449.7,5308.0
2025-02-12 11:30:00,449.7,449.99,449.5,449.65,4735.0,449.7,449.99,449.5,449.65,4735.0
2025-02-12 11:35:00,449.54,450.22,449.52,450.19,2932.0,449.54,450.22,449.52,450.19,2932.0
2025-02-12 11:40:00,450.28,450.7,450.01,450.6,5100.0,450.28,450.7,450.01,450.6,5100.0
2025-02-12 11:45:00,450.6,450.91,450.49,450.63,1927.0,450.6,450.91,450.49,450.63,1927.0
2025-02-12 11:50:00,450.6,450.93,450.47,450.55,5336.0,450.6,450.93,450.47,450.55,5336.0
2025-02-12 11:55:00,450.69,451.1,450.5,450.61,6689.0,450.69,451.1,450.5,450.61,6689.0
2025-02-12 12:00:00,450.72,451.38,450.54,451.38,4959.0,450.72,451.38,450.54,451.38,4959.0
2025-02-12 12:05:00,451.16,451.34,450.71,450.97,3664.0,451.16,451.34,450.71,450.97,3664.0
2025-02-12 12:10:00,451.32,451.99,451.32,451.99,1403.0,451.32,451.99,451.32,451.99,1403.0
2025-02-12 12:15:00,451.99,451.99,451.38,451.91,2559.0,451.99,451.99,451.38,451.91,2559.0
2025-02-12 12:20:00,451.48,451.71,451.01,451.18,8225.0,451.48,451.71,451.01,451.18,8225.0
2025-02-12 12:25:00,451.09,451.28,450.85,451.28,874.0,451.09,451.28,450.85,451.28,874.0
2025-02-12 12:30:00,450.76,451.07,450.55,450.75,2254.0,450.76,451.07,450.55,450.75,2254.0
2025-02-12 12:35:00,450.57,450.76,449.5,449.55,13503.0,450.57,450.76,449.5,449.55,13503.0
2025-02-12 12:40:00,449.57,449.66,448.5,448.8,6498.0,449.57,449.66,448.5,448.8,6498.0
2025-02-12 12:45:00,448.58,449.08,448.26,448.26,5802.0,448.58,449.08,448.26,448.26,5802.0
2025-02-12 12:50:00,448.5,449.07,448.5,448.81,3939.0,448.5,449.07,448.5,448.81,3939.0
2025-02-12 12:55:00,448.66,449.19,448.66,448.94,4198.0,448.66,449.19,448.66,448.94,4198.0
2025-02-12 13:00:00,448.98,449.74,448.97,449.41,2300.0,448.98,449.74,448.97,449.41,2300.0
2025-02-12 13:05:00,449.54,449.54,448.6,448.87,2650.0,449.54,449.54,448.6,448.87,2650.0
2025-02-12 13:10:00,448.84,448.85,447.91,447.97,3085.0,448.84,448.85,447.91,447.97,3085.0
2025-02-12 13:15:00,447.98,448.08,447.34,447.35,6369.0,447.98,448.08,447.34,447.35,6369.0
2025-02-12 13:20:00,447.21,447.43,446.57,446.59,8603.0,447.21,447.43,446.57,446.59,8603.0
2025-02-12 13:25:00,446.44,446.85,446.44,446.58,3900.0,446.44,446.85,446.44,446.58,3900.0
2025-02-12 13:30:00,446.88,447.85,446.71,447.68,2651.0,446.88,447.85,446.71,447.68,2651.0
2025-02-12 13:35:00,447.74,448.05,447.29,447.56,5034.0,447.74,448.05,447.29,447.56,5034.0
2025-02-12 13:40:00,447.85,447.85,447.25,447.4,3623.0,447.85,447.85,447.25,447.4,3623.0
2025-02-12 13:45:00,447.49,447.53,447.19,447.53,1531.0,447.49,447.53,447.19,447.53,1531.0
2025-02-12 13:50:00,447.39,447.48,447.2,447.26,2533.0,447.39,447.48,447.2,447.26,2533.0
2025-02-12 13:55:00,447.36,447.36,447.08,447.29,3777.0,447.36,447.36,447.08,447.29,3777.0
2025-02-12 14:00:00,447.2,447.21,446.37,446.52,2267.0,447.2,447.21,446.37,446.52,2267.0
2025-02-12 14:05:00,446.27,447.6,446.26,447.48,6369.0,446.27,447.6,446.26,447.48,6369.0
2025-02-12 14:10:00,447.2,447.23,446.79,446.85,2073.0,447.2,447.23,446.79,446.85,2073.0
2025-02-12 14:15:00,446.73,446.73,446.0,446.39,10366.0,446.73,446.73,446.0,446.39,10366.0
2025-02-12 14:20:00,446.43,446.43,446.15,446.28,5173.0,446.43,446.43,446.15,446.28,5173.0
2025-02-12 14:25:00,446.16,446.73,446.13,446.33,4101.0,446.16,446.73,446.13,446.33,4101.0
2025-02-12 14:30:00,446.56,446.65,446.01,446.43,11621.0,446.56,446.65,446.01,446.43,11621.0
2025-02-12 14:35:00,446.22,446.58,446.18,446.55,2460.0,446.22,446.58,446.18,446.55,2460.0
2025-02-12 14:40:00,446.55,447.64,446.44,447.64,4700.0,446.55,447.64,446.44,447.64,4700.0
2025-02-12 14:45:00,447.84,447.99,447.65,447.87,3300.0,447.84,447.99,447.65,447.87,3300.0
2025-02-12 14:50:00,448.08,449.07,447.68,448.75,33227.0,448.08,449.07,447.68,448.75,33227.0
2025-02-12 14:55:00,448.87,449.14,447.81,447.81,4762.0,448.87,449.14,447.81,447.81,4762.0
2025-02-12 15:00:00,448.0,448.25,447.73,448.25,9998.0,448.0,448.25,447.73,448.25,9998.0
2025-02-12 15:05:00,448.01,448.75,447.93,448.63,4972.0,448.01,448.75,447.93,448.63,4972.0
2025-02-12 15:10:00,448.86,450.0,448.77,449.46,8191.0,448.86,450.0,448.77,449.46,8191.0
2025-02-12 15:15:00,449.49,450.55,449.42,450.06,4215.0,449.49,450.55,449.42,450.06,4215.0
2025-02-12 15:20:00,450.21,451.35,450.21,450.96,4651.0,450.21,451.35,450.21,450.96,4651.0
2025-02-12 15:25:00,451.0,451.2,450.84,450.84,2985.0,451.0,451.2,450.84,450.84,2985.0
2025-02-12 15:30:00,451.0,451.61,450.96,451.61,5646.0,451.0,451.61,450.96,451.61,5646.0
2025-02-12 15:35:00,451.79,452.0,451.31,451.43,9864.0,451.79,452.0,451.31,451.43,9864.0
2025-02-12 15:40:00,451.43,452.15,451.43,452.11,9954.0,451.43,452.15,451.43,452.11,9954.0
2025-02-12 15:45:00,452.12,452.42,451.97,452.26,8568.0,452.12,452.42,451.97,452.26,8568.0
2025-02-12 15:50:00,452.57,453.34,452.21,452.48,18951.0,452.57,453.34,452.21,452.48,18951.0
2025-02-12 15:55:00,452.87,453.73,452.73,452.9,37941.0,452.87,453.73,452.73,452.9,37941.0
2025-02-13 09:30:00,454.45,455.81,453.2,453.2,12438.0,454.45,455.81,453.2,453.2,12438.0
2025-02-13 09:35:00,452.64,452.95,450.66,451.02,6812.0,452.64,452.95,450.66,451.02,6812.0
2025-02-13 09:40:00,451.37,453.05,451.18,452.59,9470.0,451.37,453.05,451.18,452.59,9470.0
2025-02-13 09:45:00,452.59,453.68,452.58,453.07,4912.0,452.59,453.68,452.58,453.07,4912.0
2025-02-13 09:50:00,452.9,453.56,452.55,452.55,2788.0,452.9,453.56,452.55,452.55,2788.0
2025-02-13 09:55:00,452.63,453.24,452.44,453.24,7453.0,452.63,453.24,452.44,453.24,7453.0
2025-02-13 10:00:00,452.8,453.9,451.4,451.41,8199.0,452.8,453.9,451.4,451.41,8199.0
2025-02-13 10:05:00,451.25,451.95,451.08,451.4,4640.0,451.25,451.95,451.08,451.4,4640.0
2025-02-13 10:10:00,451.57,452.14,450.6,451.0,2935.0,451.57,452.14,450.6,451.0,2935.0
2025-02-13 10:15:00,450.83,452.29,450.75,451.92,2440.0,450.83,452.29,450.75,451.92,2440.0
2025-02-13 10:20:00,452.34,452.34,451.12,451.68,2791.0,452.34,452.34,451.12,451.68,2791.0
2025-02-13 10:25:00,451.93,452.53,451.18,452.53,4877.0,451.93,452.53,451.18,452.53,4877.0
2025-02-13 10:30:00,452.88,453.32,452.38,453.04,5186.0,452.88,453.32,452.38,453.04,5186.0
2025-02-13 10:35:00,453.03,455.23,453.02,455.11,6493.0,453.03,455.23,453.02,455.11,6493.0
2025-02-13 10:40:00,454.71,455.17,454.43,454.86,1169.0,454.71,455.17,454.43,454.86,1169.0
2025-02-13 10:45:00,454.66,455.34,454.41,455.19,5670.0,454.66,455.34,454.41,455.19,5670.0
2025-02-13 10:50:00,455.21,455.21,454.65,455.09,3562.0,455.21,455.21,454.65,455.09,3562.0
2025-02-13 10:55:00,455.2,455.43,454.69,455.15,3582.0,455.2,455.43,454.69,455.15,3582.0
2025-02-13 11:00:00,455.15,456.01,455.15,455.84,5913.0,455.15,456.01,455.15,455.84,5913.0
2025-02-13 11:05:00,455.8,458.33,455.79,458.33,5185.0,455.8,458.33,455.79,458.33,5185.0
2025-02-13 11:10:00,458.11,460.4,458.1,460.15,11997.0,458.11,460.4,458.1,460.15,11997.0
2025-02-13 11:15:00,459.79,460.37,458.31,458.7,7420.0,459.79,460.37,458.31,458.7,7420.0
2025-02-13 11:20:00,459.02,459.34,458.81,458.97,3558.0,459.02,459.34,458.81,458.97,3558.0
2025-02-13 11:25:00,459.0,459.08,457.76,457.88,5662.0,459.0,459.08,457.76,457.88,5662.0
2025-02-13 11:30:00,457.57,458.15,457.33,458.15,7616.0,457.57,458.15,457.33,458.15,7616.0
2025-02-13 11:35:00,458.16,458.53,457.48,457.81,15628.0,458.16,458.53,457.48,457.81,15628.0
2025-02-13 11:40:00,458.13,458.26,457.62,457.62,2775.0,458.13,458.26,457.62,457.62,2775.0
2025-02-13 11:45:00,457.5,457.92,457.45,457.45,4550.0,457.5,457.92,457.45,457.45,4550.0
2025-02-13 11:50:00,457.55,457.55,457.01,457.21,4734.0,457.55,457.55,457.01,457.21,4734.0
2025-02-13 11:55:00,457.31,457.48,456.52,456.68,3237.0,457.31,457.48,456.52,456.68,3237.0
2025-02-13 12:00:00,456.68,457.78,456.49,457.77,5400.0,456.68,457.78,456.49,457.77,5400.0
2025-02-13 12:05:00,457.66,459.08,457.65,458.9,19988.0,457.66,459.08,457.65,458.9,19988.0
2025-02-13 12:10:00,458.55,459.44,458.55,458.76,3315.0,458.55,459.44,458.55,458.76,3315.0
2025-02-13 12:15:00,459.16,459.47,458.96,459.19,4214.0,459.16,459.47,458.96,459.19,4214.0
2025-02-13 12:20:00,459.37,459.98,459.36,459.54,4212.0,459.37,459.98,459.36,459.54,4212.0
2025-02-13 12:25:00,459.56,459.56,459.19,459.31,2575.0,459.56,459.56,459.19,459.31,2575.0
2025-02-13 12:30:00,459.31,461.24,459.31,461.23,18746.0,459.31,461.24,459.31,461.23,18746.0
2025-02-13 12:35:00,460.92,461.17,460.42,460.45,3650.0,460.92,461.17,460.42,460.45,3650.0
2025-02-13 12:40:00,460.69,460.69,459.78,459.99,6768.0,460.69,460.69,459.78,459.99,6768.0
2025-02-13 12:45:00,460.12,460.6,459.97,460.33,3728.0,460.12,460.6,459.97,460.33,3728.0
2025-02-13 12:50:00,460.31,460.48,460.1,460.31,2093.0,460.31,460.48,460.1,460.31,2093.0
2025-02-13 12:55:00,460.21,460.35,459.27,459.27,3376.0,460.21,460.35,459.27,459.27,3376.0
2025-02-13 13:00:00,459.29,459.29,458.63,458.95,2849.0,459.29,459.29,458.63,458.95,2849.0
2025-02-13 13:05:00,458.86,459.47,458.62,458.88,22117.0,458.86,459.47,458.62,458.88,22117.0
2025-02-13 13:10:00,458.75,460.47,458.65,460.47,7912.0,458.75,460.47,458.65,460.47,7912.0
2025-02-13 13:15:00,460.82,465.68,460.34,460.55,30229.0,460.82,465.68,460.34,460.55,30229.0
2025-02-13 13:20:00,460.69,461.45,459.72,459.78,8821.0,460.69,461.45,459.72,459.78,8821.0
2025-02-13 13:25:00,459.52,460.16,459.35,460.12,4010.0,459.52,460.16,459.35,460.12,4010.0
2025-02-13 13:30:00,460.12,460.66,459.73,460.61,2786.0,460.12,460.66,459.73,460.61,2786.0
2025-02-13 13:35:00,460.42,460.98,459.74,460.71,9693.0,460.42,460.98,459.74,460.71,9693.0
2025-02-13 13:40:00,460.86,461.08,459.49,460.29,7210.0,460.86,461.08,459.49,460.29,7210.0
2025-02-13 13:45:00,460.93,461.42,460.34,461.1,2020.0,460.93,461.42,460.34,461.1,2020.0
2025-02-13 13:50:00,461.02,461.42,460.61,461.42,2706.0,461.02,461.42,460.61,461.42,2706.0
2025-02-13 13:55:00,461.4,463.52,461.4,463.51,8585.0,461.4,463.52,461.4,463.51,8585.0
2025-02-13 14:00:00,463.53,464.18,463.33,463.54,12158.0,463.53,464.18,463.33,463.54,12158.0
2025-02-13 14:05:00,463.47,463.53,462.92,462.97,6430.0,463.47,463.53,462.92,462.97,6430.0
2025-02-13 14:10:00,462.63,463.19,462.56,463.0,2661.0,462.63,463.19,462.56,463.0,2661.0
2025-02-13 14:15:00,463.37,464.09,463.03,463.8,6811.0,463.37,464.09,463.03,463.8,6811.0
2025-02-13 14:20:00,463.55,464.13,463.4,464.12,5030.0,463.55,464.13,463.4,464.12,5030.0
2025-02-13 14:25:00,463.84,464.13,463.36,463.36,2115.0,463.84,464.13,463.36,463.36,2115.0
2025-02-13 14:30:00,463.78,463.78,462.67,463.34,4191.0,463.78,463.78,462.67,463.34,4191.0
2025-02-13 14:35:00,463.24,463.24,462.7,462.99,3753.0,463.24,463.24,462.7,462.99,3753.0
2025-02-13 14:40:00,462.63,463.15,462.61,463.14,5218.0,462.63,463.15,462.61,463.14,5218.0
2025-02-13 14:45:00,463.09,463.24,462.8,463.05,2020.0,463.09,463.24,462.8,463.05,2020.0
2025-02-13 14:50:00,463.06,463.42,462.77,462.96,10079.0,463.06,463.42,462.77,462.96,10079.0
2025-02-13 14:55:00,462.73,463.13,462.6,462.86,1309.0,462.73,463.13,462.6,462.86,1309.0
2025-02-13 15:00:00,462.79,463.58,462.78,463.56,4395.0,462.79,463.58,462.78,463.56,4395.0
2025-02-13 15:05:00,463.52,463.89,463.31,463.89,4650.0,463.52,463.89,463.31,463.89,4650.0
2025-02-13 15:10:00,464.33,464.33,463.72,463.89,3940.0,464.33,464.33,463.72,463.89,3940.0
2025-02-13 15:15:00,463.89,464.47,463.82,464.18,6961.0,463.89,464.47,463.82,464.18,6961.0
2025-02-13 15:20:00,464.24,464.24,463.5,463.63,3378.0,464.24,464.24,463.5,463.63,3378.0
2025-02-13 15:25:00,463.62,463.62,462.17,462.49,5186.0,463.62,463.62,462.17,462.49,5186.0
2025-02-13 15:30:00,462.32,463.08,462.01,462.87,25291.0,462.32,463.08,462.01,462.87,25291.0
2025-02-13 15:35:00,463.02,463.76,462.65,463.7,6107.0,463.02,463.76,462.65,463.7,6107.0
2025-02-13 15:40:00,463.78,464.08,463.27,463.43,28282.0,463.78,464.08,463.27,463.43,28282.0
2025-02-13 15:45:00,463.43,463.59,462.71,463.23,14111.0,463.43,463.59,462.71,463.23,14111.0
2025-02-13 15:50:00,463.53,463.68,462.37,462.5,10976.0,463.53,463.68,462.37,462.5,10976.0
2025-02-13 15:55:00,462.59,463.26,462.38,462.57,25963.0,462.59,463.26,462.38,462.57,25963.0
2025-02-14 09:30:00,462.44,464.17,461.88,463.04,20400.0,462.44,464.17,461.88,463.04,20400.0
2025-02-14 09:35:00,463.05,467.25,463.05,467.25,10554.0,463.05,467.25,463.05,467.25,10554.0
2025-02-14 09:40:00,467.02,469.55,466.75,468.24,14717.0,467.02,469.55,466.75,468.24,14717.0
2025-02-14 09:45:00,468.42,468.64,466.13,466.13,9128.0,468.42,468.64,466.13,466.13,9128.0
2025-02-14 09:50:00,465.93,465.94,463.83,463.83,2005.0,465.93,465.94,463.83,463.83,2005.0
2025-02-14 09:55:00,463.18,463.55,462.63,463.22,3236.0,463.18,463.55,462.63,463.22,3236.0
2025-02-14 10:00:00,462.47,464.18,461.89,463.69,15155.0,462.47,464.18,461.89,463.69,15155.0
2025-02-14 10:05:00,463.68,464.57,463.62,463.84,7385.0,463.68,464.57,463.62,463.84,7385.0
2025-02-14 10:10:00,463.62,464.91,463.61,463.66,3329.0,463.62,464.91,463.61,463.66,3329.0
2025-02-14 10:15:00,464.57,464.93,464.17,464.63,2613.0,464.57,464.93,464.17,464.63,2613.0
2025-02-14 10:20:00,464.63,464.63,463.38,463.7,6061.0,464.63,464.63,463.38,463.7,6061.0
2025-02-14 10:25:00,463.89,463.95,462.94,463.2,6381.0,463.89,463.95,462.94,463.2,6381.0
2025-02-14 10:30:00,463.21,463.21,461.48,461.75,4256.0,463.21,463.21,461.48,461.75,4256.0
2025-02-14 10:35:00,461.37,461.72,460.61,460.76,4660.0,461.37,461.72,460.61,460.76,4660.0
2025-02-14 10:40:00,460.5,460.78,460.0,460.06,9405.0,460.5,460.78,460.0,460.06,9405.0
2025-02-14 10:45:00,460.32,460.4,458.9,460.03,7599.0,460.32,460.4,458.9,460.03,7599.0
2025-02-14 10:50:00,459.35,460.75,459.34,460.7,5079.0,459.35,460.75,459.34,460.7,5079.0
2025-02-14 10:55:00,460.41,461.57,460.41,461.33,9836.0,460.41,461.57,460.41,461.33,9836.0
2025-02-14 11:00:00,461.53,462.37,461.53,462.27,2384.0,461.53,462.37,461.53,462.27,2384.0
2025-02-14 11:05:00,461.68,462.64,461.68,462.31,2108.0,461.68,462.64,461.68,462.31,2108.0
2025-02-14 11:10:00,462.05,462.5,461.58,461.58,6557.0,462.05,462.5,461.58,461.58,6557.0
2025-02-14 11:15:00,461.8,462.08,461.26,461.74,7688.0,461.8,462.08,461.26,461.74,7688.0
2025-02-14 11:20:00,461.35,461.37,460.86,461.23,1454.0,461.35,461.37,460.86,461.23,1454.0
2025-02-14 11:25:00,461.18,461.49,460.73,461.06,2965.0,461.18,461.49,460.73,461.06,2965.0
2025-02-14 11:30:00,460.64,462.05,460.24,462.05,5325.0,460.64,462.05,460.24,462.05,5325.0
2025-02-14 11:35:00,461.7,462.59,461.69,462.52,4994.0,461.7,462.59,461.69,462.52,4994.0
2025-02-14 11:40:00,462.58,463.22,462.55,462.96,3741.0,462.58,463.22,462.55,462.96,3741.0
2025-02-14 11:45:00,462.96,463.23,462.14,462.15,7303.0,462.96,463.23,462.14,462.15,7303.0
2025-02-14 11:50:00,462.07,462.34,461.8,461.98,1925.0,462.07,462.34,461.8,461.98,1925.0
2025-02-14 11:55:00,462.05,462.05,462.04,462.04,209.0,462.05,462.05,462.04,462.04,209.0
2025-02-14 12:00:00,462.1,462.37,462.05,462.07,1800.0,462.1,462.37,462.05,462.07,1800.0
2025-02-14 12:05:00,462.04,462.25,461.78,462.03,2850.0,462.04,462.25,461.78,462.03,2850.0
2025-02-14 12:10:00,461.77,461.82,461.21,461.22,4279.0,461.77,461.82,461.21,461.22,4279.0
2025-02-14 12:15:00,461.22,461.22,460.9,461.02,1300.0,461.22,461.22,460.9,461.02,1300.0
2025-02-14 12:20:00,461.24,461.24,460.24,460.61,3778.0,461.24,461.24,460.24,460.61,3778.0
2025-02-14 12:25:00,460.87,461.27,460.61,460.92,2234.0,460.87,461.27,460.61,460.92,2234.0
2025-02-14 12:30:00,461.0,461.43,460.82,461.12,1325.0,461.0,461.43,460.82,461.12,1325.0
2025-02-14 12:35:00,461.29,461.68,460.77,461.2,2786.0,461.29,461.68,460.77,461.2,2786.0
2025-02-14 12:40:00,460.73,460.94,460.66,460.94,1649.0,460.73,460.94,460.66,460.94,1649.0
2025-02-14 12:45:00,460.78,461.32,460.77,461.32,600.0,460.78,461.32,460.77,461.32,600.0
2025-02-14 12:50:00,461.48,461.48,460.51,460.51,1833.0,461.48,461.48,460.51,460.51,1833.0
2025-02-14 12:55:00,460.51,460.69,460.33,460.49,2970.0,460.51,460.69,460.33,460.49,2970.0
2025-02-14 13:00:00,460.55,461.07,460.5,460.91,1733.0,460.55,461.07,460.5,460.91,1733.0
2025-02-14 13:05:00,460.71,460.71,459.82,459.85,1967.0,460.71,460.71,459.82,459.85,1967.0
2025-02-14 13:10:00,459.79,460.34,459.79,460.1,1151.0,459.79,460.34,459.79,460.1,1151.0
2025-02-14 13:15:00,460.1,460.1,459.64,459.85,1580.0,460.1,460.1,459.64,459.85,1580.0
2025-02-14 13:20:00,459.85,459.97,459.65,459.88,1963.0,459.85,459.97,459.65,459.88,1963.0
2025-02-14 13:25:00,459.84,459.84,459.04,459.38,2661.0,459.84,459.84,459.04,459.38,2661.0
2025-02-14 13:30:00,459.32,460.06,459.26,460.06,4209.0,459.32,460.06,459.26,460.06,4209.0
2025-02-14 13:35:00,460.21,460.54,460.21,460.52,1844.0,460.21,460.54,460.21,460.52,1844.0
2025-02-14 13:40:00,460.59,460.78,460.26,460.61,2599.0,460.59,460.78,460.26,460.61,2599.0
2025-02-14 13:45:00,460.62,460.94,460.39,460.68,5892.0,460.62,460.94,460.39,460.68,5892.0
2025-02-14 13:50:00,460.64,461.12,460.63,460.83,3252.0,460.64,461.12,460.63,460.83,3252.0
2025-02-14 13:55:00,460.84,461.04,460.67,460.73,1737.0,460.84,461.04,460.67,460.73,1737.0
2025-02-14 14:00:00,460.91,460.93,460.25,460.25,3725.0,460.91,460.93,460.25,460.25,3725.0
2025-02-14 14:05:00,460.08,460.16,459.23,459.45,2800.0,460.08,460.16,459.23,459.45,2800.0
2025-02-14 14:10:00,459.25,459.5,459.0,459.3,4057.0,459.25,459.5,459.0,459.3,4057.0
2025-02-14 14:15:00,458.98,459.27,458.98,459.24,720.0,458.98,459.27,458.98,459.24,720.0
2025-02-14 14:20:00,459.21,459.28,458.78,458.85,4844.0,459.21,459.28,458.78,458.85,4844.0
2025-02-14 14:25:00,458.8,458.8,458.12,458.27,2532.0,458.8,458.8,458.12,458.27,2532.0
2025-02-14 14:30:00,458.27,458.45,457.36,457.68,7357.0,458.27,458.45,457.36,457.68,7357.0
2025-02-14 14:35:00,457.81,458.13,457.68,457.9,6071.0,457.81,458.13,457.68,457.9,6071.0
2025-02-14 14:40:00,457.9,458.13,457.86,458.0,7976.0,457.9,458.13,457.86,458.0,7976.0
2025-02-14 14:45:00,457.78,458.16,457.63,458.02,9034.0,457.78,458.16,457.63,458.02,9034.0
2025-02-14 14:50:00,458.0,458.84,457.9,458.77,5203.0,458.0,458.84,457.9,458.77,5203.0
2025-02-14 14:55:00,458.92,458.92,458.1,458.1,1955.0,458.92,458.92,458.1,458.1,1955.0
2025-02-14 15:00:00,458.04,458.35,458.02,458.19,1600.0,458.04,458.35,458.02,458.19,1600.0
2025-02-14 15:05:00,458.19,458.72,457.96,458.72,3949.0,458.19,458.72,457.96,458.72,3949.0
2025-02-14 15:10:00,458.77,458.81,458.58,458.76,1435.0,458.77,458.81,458.58,458.76,1435.0
2025-02-14 15:15:00,458.54,458.67,458.49,458.61,1950.0,458.54,458.67,458.49,458.61,1950.0
2025-02-14 15:20:00,458.61,458.92,458.6,458.61,3226.0,458.61,458.92,458.6,458.61,3226.0
2025-02-14 15:25:00,458.58,458.96,458.41,458.96,7617.0,458.58,458.96,458.41,458.96,7617.0
2025-02-14 15:30:00,459.02,459.02,458.59,458.8,9758.0,459.02,459.02,458.59,458.8,9758.0
2025-02-14 15:35:00,458.8,459.01,458.55,458.81,8795.0,458.8,459.01,458.55,458.81,8795.0
2025-02-14 15:40:00,458.83,459.05,458.4,458.58,12050.0,458.83,459.05,458.4,458.58,12050.0
2025-02-14 15:45:00,458.59,458.84,458.5,458.81,3083.0,458.59,458.84,458.5,458.81,3083.0
2025-02-14 15:50:00,459.0,459.11,458.48,458.81,8495.0,459.0,459.11,458.48,458.81,8495.0
2025-02-14 15:55:00,458.9,459.93,458.54,459.01,24360.0,458.9,459.93,458.54,459.01,24360.0
2025-02-18 09:30:00,455.06,467.86,451.99,454.34,62606.0,455.06,467.86,451.99,454.34,62606.0
2025-02-18 09:35:00,454.12,457.13,454.07,456.4,3697.0,454.12,457.13,454.07,456.4,3697.0
2025-02-18 09:40:00,455.89,460.95,455.81,460.95,16003.0,455.89,460.95,455.81,460.95,16003.0
2025-02-18 09:45:00,460.93,464.2,460.35,463.73,9277.0,460.93,464.2,460.35,463.73,9277.0
2025-02-18 09:50:00,463.78,465.12,463.3,463.55,9044.0,463.78,465.12,463.3,463.55,9044.0
2025-02-18 09:55:00,463.02,463.02,458.17,459.21,9213.0,463.02,463.02,458.17,459.21,9213.0
2025-02-18 10:00:00,458.97,460.36,458.32,459.81,8486.0,458.97,460.36,458.32,459.81,8486.0
2025-02-18 10:05:00,459.92,461.14,459.61,460.63,4040.0,459.92,461.14,459.61,460.63,4040.0
2025-02-18 10:10:00,460.67,462.56,460.67,461.75,3658.0,460.67,462.56,460.67,461.75,3658.0
2025-02-18 10:15:00,461.98,462.2,461.1,461.48,2851.0,461.98,462.2,461.1,461.48,2851.0
2025-02-18 10:20:00,460.63,462.11,460.61,461.65,8131.0,460.63,462.11,460.61,461.65,8131.0
2025-02-18 10:25:00,461.72,461.73,459.6,459.6,8246.0,461.72,461.73,459.6,459.6,8246.0
2025-02-18 10:30:00,459.64,460.73,459.59,460.28,14071.0,459.64,460.73,459.59,460.28,14071.0
2025-02-18 10:35:00,460.73,462.81,460.73,462.63,11456.0,460.73,462.81,460.73,462.63,11456.0
2025-02-18 10:40:00,462.43,462.44,461.32,461.65,6787.0,462.43,462.44,461.32,461.65,6787.0
2025-02-18 10:45:00,461.84,461.94,461.31,461.68,1151.0,461.84,461.94,461.31,461.68,1151.0
2025-02-18 10:50:00,461.67,463.14,461.67,462.45,3989.0,461.67,463.14,461.67,462.45,3989.0
2025-02-18 10:55:00,462.56,463.23,462.5,463.06,1996.0,462.56,463.23,462.5,463.06,1996.0
2025-02-18 11:00:00,463.06,463.06,462.14,462.14,2500.0,463.06,463.06,462.14,462.14,2500.0
2025-02-18 11:05:00,462.47,462.7,462.14,462.23,7956.0,462.47,462.7,462.14,462.23,7956.0
2025-02-18 11:10:00,462.57,462.81,461.9,462.64,1200.0,462.57,462.81,461.9,462.64,1200.0
2025-02-18 11:15:00,462.97,462.97,462.27,462.81,6768.0,462.97,462.97,462.27,462.81,6768.0
2025-02-18 11:20:00,462.51,462.51,461.9,461.9,1161.0,462.51,462.51,461.9,461.9,1161.0
2025-02-18 11:25:00,461.83,462.13,461.67,462.1,2054.0,461.83,462.13,461.67,462.1,2054.0
2025-02-18 11:30:00,462.09,462.33,462.0,462.33,2144.0,462.09,462.33,462.0,462.33,2144.0
2025-02-18 11:35:00,462.14,462.14,461.21,461.65,3243.0,462.14,462.14,461.21,461.65,3243.0
2025-02-18 11:40:00,461.3,461.77,461.22,461.44,1529.0,461.3,461.77,461.22,461.44,1529.0
2025-02-18 11:45:00,461.43,462.2,461.43,462.2,2484.0,461.43,462.2,461.43,462.2,2484.0
2025-02-18 11:50:00,462.14,462.21,461.88,462.12,1216.0,462.14,462.21,461.88,462.12,1216.0
2025-02-18 11:55:00,462.11,462.11,461.63,461.63,1600.0,462.11,462.11,461.63,461.63,1600.0
2025-02-18 12:00:00,461.75,461.76,459.22,460.05,6669.0,461.75,461.76,459.22,460.05,6669.0
2025-02-18 12:05:00,460.06,460.59,460.06,460.38,875.0,460.06,460.59,460.06,460.38,875.0
2025-02-18 12:10:00,459.92,460.01,459.53,459.53,942.0,459.92,460.01,459.53,459.53,942.0
2025-02-18 12:15:00,459.84,459.84,459.62,459.62,441.0,459.84,459.84,459.62,459.62,441.0
2025-02-18 12:20:00,459.68,460.04,459.38,459.75,6836.0,459.68,460.04,459.38,459.75,6836.0
2025-02-18 12:25:00,459.6,459.81,459.42,459.62,1112.0,459.6,459.81,459.42,459.62,1112.0
2025-02-18 12:30:00,459.62,459.86,459.16,459.49,3419.0,459.62,459.86,459.16,459.49,3419.0
2025-02-18 12:35:00,459.48,459.67,459.34,459.34,2184.0,459.48,459.67,459.34,459.34,2184.0
2025-02-18 12:40:00,459.93,460.66,459.93,460.65,2001.0,459.93,460.66,459.93,460.65,2001.0
2025-02-18 12:45:00,460.44,460.56,460.02,460.07,1221.0,460.44,460.56,460.02,460.07,1221.0
2025-02-18 12:50:00,460.13,460.3,459.79,460.27,1961.0,460.13,460.3,459.79,460.27,1961.0
2025-02-18 12:55:00,460.27,460.99,459.98,460.47,2832.0,460.27,460.99,459.98,460.47,2832.0
2025-02-18 13:00:00,460.08,460.19,459.98,460.18,721.0,460.08,460.19,459.98,460.18,721.0
2025-02-18 13:05:00,460.1,460.21,459.25,459.25,4289.0,460.1,460.21,459.25,459.25,4289.0
2025-02-18 13:10:00,459.21,459.67,459.01,459.22,2211.0,459.21,459.67,459.01,459.22,2211.0
2025-02-18 13:15:00,459.31,459.31,457.94,457.97,3814.0,459.31,459.31,457.94,457.97,3814.0
2025-02-18 13:20:00,458.02,458.09,457.52,457.73,4209.0,458.02,458.09,457.52,457.73,4209.0
2025-02-18 13:25:00,457.95,458.1,457.77,458.08,1798.0,457.95,458.1,457.77,458.08,1798.0
2025-02-18 13:30:00,458.09,458.09,457.87,457.88,1500.0,458.09,458.09,457.87,457.88,1500.0
2025-02-18 13:35:00,458.07,458.15,457.42,457.63,2985.0,458.07,458.15,457.42,457.63,2985.0
2025-02-18 13:40:00,457.46,458.13,457.41,458.13,3325.0,457.46,458.13,457.41,458.13,3325.0
2025-02-18 13:45:00,458.13,458.27,457.75,457.82,4126.0,458.13,458.27,457.75,457.82,4126.0
2025-02-18 13:50:00,458.09,458.12,456.95,456.97,11444.0,458.09,458.12,456.95,456.97,11444.0
2025-02-18 13:55:00,457.24,457.31,456.97,456.97,2014.0,457.24,457.31,456.97,456.97,2014.0
2025-02-18 14:00:00,457.14,457.85,457.05,457.32,14941.0,457.14,457.85,457.05,457.32,14941.0
2025-02-18 14:05:00,457.21,457.52,456.11,457.2,6351.0,457.21,457.52,456.11,457.2,6351.0
2025-02-18 14:10:00,457.31,458.0,457.31,457.44,3574.0,457.31,458.0,457.31,457.44,3574.0
2025-02-18 14:15:00,457.22,457.22,456.45,456.67,6861.0,457.22,457.22,456.45,456.67,6861.0
2025-02-18 14:20:00,456.67,457.78,456.67,457.12,7393.0,456.67,457.78,456.67,457.12,7393.0
2025-02-18 14:25:00,457.12,457.12,456.73,457.12,2728.0,457.12,457.12,456.73,457.12,2728.0
2025-02-18 14:30:00,456.76,458.11,456.76,457.86,10709.0,456.76,458.11,456.76,457.86,10709.0
2025-02-18 14:35:00,457.83,457.93,456.77,456.77,4352.0,457.83,457.93,456.77,456.77,4352.0
2025-02-18 14:40:00,457.14,457.64,456.81,457.22,1662.0,457.14,457.64,456.81,457.22,1662.0
2025-02-18 14:45:00,457.56,457.88,457.44,457.88,1700.0,457.56,457.88,457.44,457.88,1700.0
2025-02-18 14:50:00,458.0,458.69,458.0,458.19,3235.0,458.0,458.69,458.0,458.19,3235.0
2025-02-18 14:55:00,458.3,458.3,457.59,457.87,8960.0,458.3,458.3,457.59,457.87,8960.0
2025-02-18 15:00:00,457.83,459.13,457.75,459.0,17561.0,457.83,459.13,457.75,459.0,17561.0
2025-02-18 15:05:00,458.73,459.21,458.72,459.21,4002.0,458.73,459.21,458.72,459.21,4002.0
2025-02-18 15:10:00,458.97,459.5,458.63,459.33,14501.0,458.97,459.5,458.63,459.33,14501.0
2025-02-18 15:15:00,459.65,459.66,459.15,459.15,2850.0,459.65,459.66,459.15,459.15,2850.0
2025-02-18 15:20:00,459.42,459.49,459.16,459.42,1737.0,459.42,459.49,459.16,459.42,1737.0
2025-02-18 15:25:00,459.43,460.0,458.93,459.36,29967.0,459.43,460.0,458.93,459.36,29967.0
2025-02-18 15:30:00,459.46,460.78,459.45,460.62,7608.0,459.46,460.78,459.45,460.62,7608.0
2025-02-18 15:35:00,460.54,461.0,460.22,460.76,8548.0,460.54,461.0,460.22,460.76,8548.0
2025-02-18 15:40:00,460.76,461.51,460.76,461.42,5995.0,460.76,461.51,460.76,461.42,5995.0
2025-02-18 15:45:00,461.38,462.27,461.36,462.17,5822.0,461.38,462.27,461.36,462.17,5822.0
2025-02-18 15:50:00,462.01,462.29,461.21,461.72,57206.0,462.01,462.29,461.21,461.72,57206.0
2025-02-18 15:55:00,461.35,462.33,460.87,462.12,49745.0,461.35,462.33,460.87,462.12,49745.0
2025-02-19 09:30:00,463.12,464.49,461.91,462.53,25995.0,463.12,464.49,461.91,462.53,25995.0
2025-02-19 09:35:00,462.53,462.64,461.91,462.43,1897.0,462.53,462.64,461.91,462.43,1897.0
2025-02-19 09:40:00,462.99,467.2,462.99,467.2,7027.0,462.99,467.2,462.99,467.2,7027.0
2025-02-19 09:45:00,467.67,468.13,466.79,467.46,3250.0,467.67,468.13,466.79,467.46,3250.0
2025-02-19 09:50:00,467.0,467.27,466.56,467.27,3338.0,467.0,467.27,466.56,467.27,3338.0
2025-02-19 09:55:00,467.06,467.63,466.56,466.8,7474.0,467.06,467.63,466.56,466.8,7474.0
2025-02-19 10:00:00,466.99,467.5,465.82,466.31,10648.0,466.99,467.5,465.82,466.31,10648.0
2025-02-19 10:05:00,465.88,465.96,464.27,464.38,8232.0,465.88,465.96,464.27,464.38,8232.0
2025-02-19 10:10:00,464.81,464.81,463.24,463.61,3727.0,464.81,464.81,463.24,463.61,3727.0
2025-02-19 10:15:00,463.26,464.22,463.26,463.54,9186.0,463.26,464.22,463.26,463.54,9186.0
2025-02-19 10:20:00,463.89,465.25,463.57,465.25,5259.0,463.89,465.25,463.57,465.25,5259.0
2025-02-19 10:25:00,464.95,464.95,464.12,464.12,638.0,464.95,464.95,464.12,464.12,638.0
2025-02-19 10:30:00,463.94,465.13,463.93,464.85,17349.0,463.94,465.13,463.93,464.85,17349.0
2025-02-19 10:35:00,465.12,465.4,464.8,464.8,12092.0,465.12,465.4,464.8,464.8,12092.0
2025-02-19 10:40:00,464.95,464.95,464.61,464.94,1002.0,464.95,464.95,464.61,464.94,1002.0
2025-02-19 10:45:00,464.8,464.8,464.52,464.53,2239.0,464.8,464.8,464.52,464.53,2239.0
2025-02-19 10:50:00,464.53,464.53,464.04,464.2,3027.0,464.53,464.53,464.04,464.2,3027.0
2025-02-19 10:55:00,463.95,464.85,463.31,464.1,15021.0,463.95,464.85,463.31,464.1,15021.0
2025-02-19 11:00:00,464.49,464.5,463.5,463.5,13630.0,464.49,464.5,463.5,463.5,13630.0
2025-02-19 11:05:00,463.59,463.69,463.11,463.54,1000.0,463.59,463.69,463.11,463.54,1000.0
2025-02-19 11:10:00,463.33,464.27,463.1,464.13,3374.0,463.33,464.27,463.1,464.13,3374.0
2025-02-19 11:15:00,464.13,464.28,463.82,464.07,2543.0,464.13,464.28,463.82,464.07,2543.0
2025-02-19 11:20:00,464.23,464.23,463.87,464.19,659.0,464.23,464.23,463.87,464.19,659.0
2025-02-19 11:25:00,464.34,464.4,463.51,463.51,1875.0,464.34,464.4,463.51,463.51,1875.0
2025-02-19 11:30:00,463.45,464.19,463.04,464.04,2450.0,463.45,464.19,463.04,464.04,2450.0
2025-02-19 11:35:00,463.93,464.11,463.93,464.11,200.0,463.93,464.11,463.93,464.11,200.0
2025-02-19 11:40:00,464.42,464.64,463.91,464.64,1500.0,464.42,464.64,463.91,464.64,1500.0
2025-02-19 11:45:00,464.19,464.65,464.19,464.38,1648.0,464.19,464.65,464.19,464.38,1648.0
2025-02-19 11:50:00,464.59,464.96,464.59,464.76,1412.0,464.59,464.96,464.59,464.76,1412.0
2025-02-19 11:55:00,464.72,464.72,464.07,464.44,14489.0,464.72,464.72,464.07,464.44,14489.0
2025-02-19 12:00:00,463.94,464.14,463.65,463.86,3453.0,463.94,464.14,463.65,463.86,3453.0
2025-02-19 12:05:00,463.94,464.79,463.8,464.79,4500.0,463.94,464.79,463.8,464.79,4500.0
2025-02-19 12:10:00,464.88,465.03,464.61,464.61,4182.0,464.88,465.03,464.61,464.61,4182.0
2025-02-19 12:15:00,464.86,464.95,464.62,464.74,1516.0,464.86,464.95,464.62,464.74,1516.0
2025-02-19 12:20:00,464.54,465.27,464.52,464.71,4361.0,464.54,465.27,464.52,464.71,4361.0
2025-02-19 12:25:00,464.91,464.92,464.91,464.91,250.0,464.91,464.92,464.91,464.91,250.0
2025-02-19 12:30:00,465.21,465.5,465.18,465.35,1818.0,465.21,465.5,465.18,465.35,1818.0
2025-02-19 12:35:00,465.72,465.78,465.7,465.71,700.0,465.72,465.78,465.7,465.71,700.0
2025-02-19 12:40:00,465.46,465.92,465.46,465.88,2110.0,465.46,465.92,465.46,465.88,2110.0
2025-02-19 12:45:00,465.74,465.93,465.64,465.64,820.0,465.74,465.93,465.64,465.64,820.0
2025-02-19 12:50:00,465.74,465.8,465.29,465.53,2667.0,465.74,465.8,465.29,465.53,2667.0
2025-02-19 12:55:00,465.24,465.24,464.67,464.68,701.0,465.24,465.24,464.67,464.68,701.0
2025-02-19 13:00:00,464.84,464.84,464.5,464.58,821.0,464.84,464.84,464.5,464.58,821.0
2025-02-19 13:05:00,464.14,464.9,464.14,464.9,2430.0,464.14,464.9,464.14,464.9,2430.0
2025-02-19 13:10:00,464.97,464.97,464.16,464.35,1087.0,464.97,464.97,464.16,464.35,1087.0
2025-02-19 13:15:00,464.22,464.62,464.05,464.1,5895.0,464.22,464.62,464.05,464.1,5895.0
2025-02-19 13:20:00,464.08,464.48,463.89,464.1,2952.0,464.08,464.48,463.89,464.1,2952.0
2025-02-19 13:25:00,464.53,464.53,464.47,464.51,300.0,464.53,464.53,464.47,464.51,300.0
2025-02-19 13:30:00,464.54,464.54,464.4,464.5,1700.0,464.54,464.54,464.4,464.5,1700.0
2025-02-19 13:35:00,464.71,465.17,464.71,465.17,1796.0,464.71,465.17,464.71,465.17,1796.0
2025-02-19 13:40:00,464.94,465.1,464.65,465.0,3905.0,464.94,465.1,464.65,465.0,3905.0
2025-02-19 13:45:00,465.0,465.29,464.7,465.24,5950.0,465.0,465.29,464.7,465.24,5950.0
2025-02-19 13:50:00,465.41,465.5,465.08,465.45,5281.0,465.41,465.5,465.08,465.45,5281.0
2025-02-19 13:55:00,465.51,466.76,465.51,466.69,4700.0,465.51,466.76,465.51,466.69,4700.0
2025-02-19 14:00:00,466.2,466.67,466.2,466.56,700.0,466.2,466.67,466.2,466.56,700.0
2025-02-19 14:05:00,466.58,466.58,466.28,466.45,700.0,466.58,466.58,466.28,466.45,700.0
2025-02-19 14:10:00,466.5,466.6,466.46,466.5,660.0,466.5,466.6,466.46,466.5,660.0
2025-02-19 14:15:00,466.62,466.7,466.31,466.31,3902.0,466.62,466.7,466.31,466.31,3902.0
2025-02-19 14:20:00,466.4,466.69,466.18,466.5,22515.0,466.4,466.69,466.18,466.5,22515.0
2025-02-19 14:25:00,466.17,466.18,465.17,465.34,3026.0,466.17,466.18,465.17,465.34,3026.0
2025-02-19 14:30:00,465.31,465.37,464.95,465.35,5681.0,465.31,465.37,464.95,465.35,5681.0
2025-02-19 14:35:00,465.18,465.39,464.98,464.98,6189.0,465.18,465.39,464.98,464.98,6189.0
2025-02-19 14:40:00,465.15,465.37,464.96,465.21,5129.0,465.15,465.37,464.96,465.21,5129.0
2025-02-19 14:45:00,465.33,465.43,465.1,465.4,2577.0,465.33,465.43,465.1,465.4,2577.0
2025-02-19 14:50:00,465.4,465.63,465.4,465.45,2971.0,465.4,465.63,465.4,465.45,2971.0
2025-02-19 14:55:00,465.37,465.41,465.31,465.31,1125.0,465.37,465.41,465.31,465.31,1125.0
2025-02-19 15:00:00,465.41,465.41,464.86,465.09,2100.0,465.41,465.41,464.86,465.09,2100.0
2025-02-19 15:05:00,465.06,466.98,465.04,466.79,227233.0,465.06,466.98,465.04,466.79,227233.0
2025-02-19 15:10:00,466.86,467.44,466.85,467.25,3575.0,466.86,467.44,466.85,467.25,3575.0
2025-02-19 15:15:00,467.25,468.35,467.24,468.19,4109.0,467.25,468.35,467.24,468.19,4109.0
2025-02-19 15:20:00,468.42,469.24,468.38,469.24,2394.0,468.42,469.24,468.38,469.24,2394.0
2025-02-19 15:25:00,469.37,469.54,468.96,469.21,2294.0,469.37,469.54,468.96,469.21,2294.0
2025-02-19 15:30:00,469.37,470.81,469.18,470.62,14880.0,469.37,470.81,469.18,470.62,14880.0
2025-02-19 15:35:00,470.6,470.8,470.13,470.16,5414.0,470.6,470.8,470.13,470.16,5414.0
2025-02-19 15:40:00,470.15,470.22,469.67,469.94,10439.0,470.15,470.22,469.67,469.94,10439.0
2025-02-19 15:45:00,469.9,471.17,469.82,470.79,13864.0,469.9,471.17,469.82,470.79,13864.0
2025-02-19 15:50:00,471.14,471.8,470.41,471.35,30199.0,471.14,471.8,470.41,471.35,30199.0
2025-02-19 15:55:00,471.35,472.12,471.35,471.89,40020.0,471.35,472.12,471.35,471.89,40020.0
2025-02-20 09:30:00,474.01,476.17,473.48,474.94,24956.0,474.01,476.17,473.48,474.94,24956.0
2025-02-20 09:35:00,475.1,475.32,473.85,474.28,6163.0,475.1,475.32,473.85,474.28,6163.0
2025-02-20 09:40:00,474.76,476.07,474.57,475.68,6024.0,474.76,476.07,474.57,475.68,6024.0
2025-02-20 09:45:00,475.68,476.17,474.11,474.11,7534.0,475.68,476.17,474.11,474.11,7534.0
2025-02-20 09:50:00,474.17,475.63,474.06,475.05,7090.0,474.17,475.63,474.06,475.05,7090.0
2025-02-20 09:55:00,475.2,476.29,475.2,476.18,8817.0,475.2,476.29,475.2,476.18,8817.0
2025-02-20 10:00:00,476.14,476.79,475.0,475.61,9705.0,476.14,476.79,475.0,475.61,9705.0
2025-02-20 10:05:00,475.48,476.2,475.48,475.8,17027.0,475.48,476.2,475.48,475.8,17027.0
2025-02-20 10:10:00,475.75,475.98,475.36,475.75,10434.0,475.75,475.98,475.36,475.75,10434.0
2025-02-20 10:15:00,476.17,477.32,476.12,477.13,9690.0,476.17,477.32,476.12,477.13,9690.0
2025-02-20 10:20:00,477.17,477.59,476.53,476.53,7872.0,477.17,477.59,476.53,476.53,7872.0
2025-02-20 10:25:00,476.17,476.55,475.91,475.93,3899.0,476.17,476.55,475.91,475.93,3899.0
2025-02-20 10:30:00,475.93,476.37,474.23,475.0,10359.0,475.93,476.37,474.23,475.0,10359.0
2025-02-20 10:35:00,474.91,475.74,474.36,475.74,10315.0,474.91,475.74,474.36,475.74,10315.0
2025-02-20 10:40:00,475.01,475.58,475.01,475.5,7300.0,475.01,475.58,475.01,475.5,7300.0
2025-02-20 10:45:00,475.5,475.97,475.27,475.62,8575.0,475.5,475.97,475.27,475.62,8575.0
2025-02-20 10:50:00,475.7,476.17,475.5,475.79,4799.0,475.7,476.17,475.5,475.79,4799.0
2025-02-20 10:55:00,475.87,476.2,475.54,476.02,8816.0,475.87,476.2,475.54,476.02,8816.0
2025-02-20 11:00:00,475.78,476.02,475.57,475.79,3837.0,475.78,476.02,475.57,475.79,3837.0
2025-02-20 11:05:00,475.81,476.82,475.75,476.75,6978.0,475.81,476.82,475.75,476.75,6978.0
2025-02-20 11:10:00,476.8,477.03,476.73,476.75,3123.0,476.8,477.03,476.73,476.75,3123.0
2025-02-20 11:15:00,476.76,476.88,476.48,476.51,3016.0,476.76,476.88,476.48,476.51,3016.0
2025-02-20 11:20:00,476.61,477.0,476.5,476.98,6818.0,476.61,477.0,476.5,476.98,6818.0
2025-02-20 11:25:00,476.99,477.34,476.81,477.17,3403.0,476.99,477.34,476.81,477.17,3403.0
2025-02-20 11:30:00,477.17,477.33,476.7,476.75,6061.0,477.17,477.33,476.7,476.75,6061.0
2025-02-20 11:35:00,476.7,476.78,476.08,476.78,19777.0,476.7,476.78,476.08,476.78,19777.0
2025-02-20 11:40:00,476.7,476.96,476.17,476.62,58667.0,476.7,476.96,476.17,476.62,58667.0
2025-02-20 11:45:00,476.75,476.89,475.43,475.59,7796.0,476.75,476.89,475.43,475.59,7796.0
2025-02-20 11:50:00,475.57,475.64,475.25,475.36,1307.0,475.57,475.64,475.25,475.36,1307.0
2025-02-20 11:55:00,475.47,475.7,475.44,475.67,2834.0,475.47,475.7,475.44,475.67,2834.0
2025-02-20 12:00:00,475.55,475.67,474.64,474.8,18135.0,475.55,475.67,474.64,474.8,18135.0
2025-02-20 12:05:00,474.67,474.97,474.54,474.74,2991.0,474.67,474.97,474.54,474.74,2991.0
2025-02-20 12:10:00,474.73,475.36,474.72,475.29,1750.0,474.73,475.36,474.72,475.29,1750.0
2025-02-20 12:15:00,475.24,475.73,475.23,475.28,1040.0,475.24,475.73,475.23,475.28,1040.0
2025-02-20 12:20:00,475.28,475.28,473.22,473.22,8334.0,475.28,475.28,473.22,473.22,8334.0
2025-02-20 12:25:00,472.8,474.06,472.8,473.44,26013.0,472.8,474.06,472.8,473.44,26013.0
2025-02-20 12:30:00,473.87,474.64,473.71,474.6,9223.0,473.87,474.64,473.71,474.6,9223.0
2025-02-20 12:35:00,474.84,475.15,474.84,475.0,910.0,474.84,475.15,474.84,475.0,910.0
2025-02-20 12:40:00,475.17,476.22,475.16,476.11,1000.0,475.17,476.22,475.16,476.11,1000.0
2025-02-20 12:45:00,476.28,476.63,475.96,476.35,1937.0,476.28,476.63,475.96,476.35,1937.0
2025-02-20 12:50:00,476.35,476.96,476.28,476.87,6467.0,476.35,476.96,476.28,476.87,6467.0
2025-02-20 12:55:00,476.91,477.18,476.59,477.0,4728.0,476.91,477.18,476.59,477.0,4728.0
2025-02-20 13:00:00,476.96,477.49,476.75,476.79,8857.0,476.96,477.49,476.75,476.79,8857.0
2025-02-20 13:05:00,477.0,477.23,476.79,477.19,2039.0,477.0,477.23,476.79,477.19,2039.0
2025-02-20 13:10:00,477.28,478.53,477.28,478.33,22357.0,477.28,478.53,477.28,478.33,22357.0
2025-02-20 13:15:00,478.52,479.23,478.52,478.94,6099.0,478.52,479.23,478.52,478.94,6099.0
2025-02-20 13:20:00,478.79,479.25,478.79,479.25,3922.0,478.79,479.25,478.79,479.25,3922.0
2025-02-20 13:25:00,478.92,480.0,478.81,479.99,11818.0,478.92,480.0,478.81,479.99,11818.0
2025-02-20 13:30:00,480.15,480.48,479.63,479.63,2468.0,480.15,480.48,479.63,479.63,2468.0
2025-02-20 13:35:00,479.87,479.99,479.5,479.73,3497.0,479.87,479.99,479.5,479.73,3497.0
2025-02-20 13:40:00,479.59,480.71,479.5,480.71,15456.0,479.59,480.71,479.5,480.71,15456.0
2025-02-20 13:45:00,480.98,480.99,480.46,480.53,6306.0,480.98,480.99,480.46,480.53,6306.0
2025-02-20 13:50:00,480.55,481.08,479.81,479.81,9991.0,480.55,481.08,479.81,479.81,9991.0
2025-02-20 13:55:00,479.79,481.16,479.79,481.16,5534.0,479.79,481.16,479.79,481.16,5534.0
2025-02-20 14:00:00,481.12,481.18,479.52,479.53,72182.0,481.12,481.18,479.52,479.53,72182.0
2025-02-20 14:05:00,479.53,479.95,479.2,479.53,7512.0,479.53,479.95,479.2,479.53,7512.0
2025-02-20 14:10:00,479.59,480.04,479.2,479.21,7710.0,479.59,480.04,479.2,479.21,7710.0
2025-02-20 14:15:00,479.49,479.69,479.26,479.48,2328.0,479.49,479.69,479.26,479.48,2328.0
2025-02-20 14:20:00,479.73,480.22,479.73,479.75,6756.0,479.73,480.22,479.73,479.75,6756.0
2025-02-20 14:25:00,479.75,479.75,478.62,479.41,6872.0,479.75,479.75,478.62,479.41,6872.0
2025-02-20 14:30:00,479.28,479.58,478.75,479.2,11039.0,479.28,479.58,478.75,479.2,11039.0
2025-02-20 14:35:00,479.2,479.2,478.5,478.5,3405.0,479.2,479.2,478.5,478.5,3405.0
2025-02-20 14:40:00,478.5,478.85,478.5,478.75,6695.0,478.5,478.85,478.5,478.75,6695.0
2025-02-20 14:45:00,478.75,479.4,478.41,479.4,4738.0,478.75,479.4,478.41,479.4,4738.0
2025-02-20 14:50:00,479.34,479.35,479.0,479.21,3199.0,479.34,479.35,479.0,479.21,3199.0
2025-02-20 14:55:00,479.25,479.25,478.87,479.0,7042.0,479.25,479.25,478.87,479.0,7042.0
2025-02-20 15:00:00,479.0,479.11,478.79,479.02,5018.0,479.0,479.11,478.79,479.02,5018.0
2025-02-20 15:05:00,479.23,479.26,479.02,479.02,2414.0,479.23,479.26,479.02,479.02,2414.0
2025-02-20 15:10:00,479.19,479.87,479.18,479.64,5349.0,479.19,479.87,479.18,479.64,5349.0
2025-02-20 15:15:00,479.33,479.64,478.46,479.14,6602.0,479.33,479.64,478.46,479.14,6602.0
2025-02-20 15:20:00,479.22,479.7,479.02,479.4,4929.0,479.22,479.7,479.02,479.4,4929.0
2025-02-20 15:25:00,479.4,479.56,479.0,479.2,8294.0,479.4,479.56,479.0,479.2,8294.0
2025-02-20 15:30:00,479.2,479.7,478.92,479.37,13006.0,479.2,479.7,478.92,479.37,13006.0
2025-02-20 15:35:00,479.21,479.77,479.15,479.75,5809.0,479.21,479.77,479.15,479.75,5809.0
2025-02-20 15:40:00,479.66,480.09,479.19,480.02,12869.0,479.66,480.09,479.19,480.02,12869.0
2025-02-20 15:45:00,480.02,480.89,479.9,480.5,25106.0,480.02,480.89,479.9,480.5,25106.0
2025-02-20 15:50:00,480.41,481.03,480.31,480.52,32153.0,480.41,481.03,480.31,480.52,32153.0
2025-02-20 15:55:00,480.42,480.96,480.23,480.43,29516.0,480.42,480.96,480.23,480.43,29516.0
2025-02-21 09:30:00,481.36,485.0,481.23,483.06,60270.0,481.36,485.0,481.23,483.06,60270.0
2025-02-21 09:35:00,483.17,483.98,482.6,483.05,6525.0,483.17,483.98,482.6,483.05,6525.0
2025-02-21 09:40:00,483.05,484.76,482.91,484.5,4913.0,483.05,484.76,482.91,484.5,4913.0
2025-02-21 09:45:00,484.5,486.25,483.97,484.17,10001.0,484.5,486.25,483.97,484.17,10001.0
2025-02-21 09:50:00,483.49,484.0,482.64,482.64,2266.0,483.49,484.0,482.64,482.64,2266.0
2025-02-21 09:55:00,481.82,481.82,480.96,481.4,900.0,481.82,481.82,480.96,481.4,900.0
2025-02-21 10:00:00,480.4,481.0,479.85,480.45,9757.0,480.4,481.0,479.85,480.45,9757.0
2025-02-21 10:05:00,480.49,481.65,480.03,481.65,4488.0,480.49,481.65,480.03,481.65,4488.0
2025-02-21 10:10:00,481.65,481.65,480.51,481.04,3328.0,481.65,481.65,480.51,481.04,3328.0
2025-02-21 10:15:00,481.04,481.55,480.62,480.76,2905.0,481.04,481.55,480.62,480.76,2905.0
2025-02-21 10:20:00,481.02,481.15,480.1,481.15,6904.0,481.02,481.15,480.1,481.15,6904.0
2025-02-21 10:25:00,480.74,481.07,479.69,480.56,5056.0,480.74,481.07,479.69,480.56,5056.0
2025-02-21 10:30:00,480.61,481.51,480.61,480.77,3065.0,480.61,481.51,480.61,480.77,3065.0
2025-02-21 10:35:00,480.61,481.16,479.94,480.92,7147.0,480.61,481.16,479.94,480.92,7147.0
2025-02-21 10:40:00,480.83,482.83,480.82,481.81,5630.0,480.83,482.83,480.82,481.81,5630.0
2025-02-21 10:45:00,482.0,482.0,480.46,481.37,9926.0,482.0,482.0,480.46,481.37,9926.0
2025-02-21 10:50:00,481.36,481.89,481.06,481.84,3847.0,481.36,481.89,481.06,481.84,3847.0
2025-02-21 10:55:00,481.81,482.59,481.58,482.16,3418.0,481.81,482.59,481.58,482.16,3418.0
2025-02-21 11:00:00,481.97,482.35,481.5,482.29,6123.0,481.97,482.35,481.5,482.29,6123.0
2025-02-21 11:05:00,482.09,482.77,481.96,482.33,4197.0,482.09,482.77,481.96,482.33,4197.0
2025-02-21 11:10:00,482.62,483.23,481.75,483.23,4818.0,482.62,483.23,481.75,483.23,4818.0
2025-02-21 11:15:00,483.44,484.31,482.97,483.8,5953.0,483.44,484.31,482.97,483.8,5953.0
2025-02-21 11:20:00,483.79,484.78,483.36,483.91,6111.0,483.79,484.78,483.36,483.91,6111.0
2025-02-21 11:25:00,484.11,484.42,483.72,484.25,3622.0,484.11,484.42,483.72,484.25,3622.0
2025-02-21 11:30:00,484.0,484.34,483.59,484.24,6496.0,484.0,484.34,483.59,484.24,6496.0
2025-02-21 11:35:00,484.25,485.32,484.02,485.19,7216.0,484.25,485.32,484.02,485.19,7216.0
2025-02-21 11:40:00,485.39,485.54,484.67,484.7,3750.0,485.39,485.54,484.67,484.7,3750.0
2025-02-21 11:45:00,485.02,485.03,484.25,484.45,9671.0,485.02,485.03,484.25,484.45,9671.0
2025-02-21 11:50:00,484.44,484.61,484.0,484.25,5707.0,484.44,484.61,484.0,484.25,5707.0
2025-02-21 11:55:00,484.25,485.31,484.25,485.04,2756.0,484.25,485.31,484.25,485.04,2756.0
2025-02-21 12:00:00,485.37,485.38,484.62,484.86,4477.0,485.37,485.38,484.62,484.86,4477.0
2025-02-21 12:05:00,485.0,485.05,484.42,484.69,3524.0,485.0,485.05,484.42,484.69,3524.0
2025-02-21 12:10:00,484.6,485.85,484.45,485.8,5724.0,484.6,485.85,484.45,485.8,5724.0
2025-02-21 12:15:00,485.58,485.98,485.5,485.59,6556.0,485.58,485.98,485.5,485.59,6556.0
2025-02-21 12:20:00,485.5,485.55,484.74,484.74,5485.0,485.5,485.55,484.74,484.74,5485.0
2025-02-21 12:25:00,485.0,485.04,484.23,484.24,11362.0,485.0,485.04,484.23,484.24,11362.0
2025-02-21 12:30:00,484.44,485.0,484.22,484.75,1490.0,484.44,485.0,484.22,484.75,1490.0
2025-02-21 12:35:00,484.75,485.42,484.75,485.31,1914.0,484.75,485.42,484.75,485.31,1914.0
2025-02-21 12:40:00,485.31,485.76,485.12,485.64,2660.0,485.31,485.76,485.12,485.64,2660.0
2025-02-21 12:45:00,485.4,485.86,485.39,485.68,1350.0,485.4,485.86,485.39,485.68,1350.0
2025-02-21 12:50:00,485.68,486.22,484.76,485.0,8844.0,485.68,486.22,484.76,485.0,8844.0
2025-02-21 12:55:00,485.05,485.23,484.48,484.87,6741.0,485.05,485.23,484.48,484.87,6741.0
2025-02-21 13:00:00,484.64,484.83,483.86,484.1,5456.0,484.64,484.83,483.86,484.1,5456.0
2025-02-21 13:05:00,484.13,484.43,483.76,484.24,2889.0,484.13,484.43,483.76,484.24,2889.0
2025-02-21 13:10:00,484.23,485.0,483.78,484.78,3693.0,484.23,485.0,483.78,484.78,3693.0
2025-02-21 13:15:00,485.16,485.36,484.55,484.99,13958.0,485.16,485.36,484.55,484.99,13958.0
2025-02-21 13:20:00,484.73,485.32,484.62,484.95,7851.0,484.73,485.32,484.62,484.95,7851.0
2025-02-21 13:25:00,485.0,485.0,483.71,483.84,7135.0,485.0,485.0,483.71,483.84,7135.0
2025-02-21 13:30:00,483.88,484.47,483.88,484.31,2447.0,483.88,484.47,483.88,484.31,2447.0
2025-02-21 13:35:00,484.67,485.19,484.51,484.75,4843.0,484.67,485.19,484.51,484.75,4843.0
2025-02-21 13:40:00,484.75,485.13,484.67,484.83,5558.0,484.75,485.13,484.67,484.83,5558.0
2025-02-21 13:45:00,484.67,484.71,484.25,484.52,3925.0,484.67,484.71,484.25,484.52,3925.0
2025-02-21 13:50:00,484.7,484.8,483.62,484.5,6206.0,484.7,484.8,483.62,484.5,6206.0
2025-02-21 13:55:00,484.62,485.64,484.62,485.35,1344.0,484.62,485.64,484.62,485.35,1344.0
2025-02-21 14:00:00,485.35,485.35,484.39,484.98,4009.0,485.35,485.35,484.39,484.98,4009.0
2025-02-21 14:05:00,484.74,485.02,484.71,484.83,2336.0,484.74,485.02,484.71,484.83,2336.0
2025-02-21 14:10:00,484.83,485.92,484.82,485.8,4946.0,484.83,485.92,484.82,485.8,4946.0
2025-02-21 14:15:00,485.53,485.74,484.66,485.32,6294.0,485.53,485.74,484.66,485.32,6294.0
2025-02-21 14:20:00,485.1,485.58,485.03,485.58,6475.0,485.1,485.58,485.03,485.58,6475.0
2025-02-21 14:25:00,485.31,486.0,485.13,485.13,9329.0,485.31,486.0,485.13,485.13,9329.0
2025-02-21 14:30:00,485.35,486.09,484.97,486.09,5686.0,485.35,486.09,484.97,486.09,5686.0
2025-02-21 14:35:00,486.1,486.81,485.99,486.12,5642.0,486.1,486.81,485.99,486.12,5642.0
2025-02-21 14:40:00,486.2,487.38,485.94,487.01,8660.0,486.2,487.38,485.94,487.01,8660.0
2025-02-21 14:45:00,487.11,487.11,486.26,486.34,5281.0,487.11,487.11,486.26,486.34,5281.0
2025-02-21 14:50:00,486.44,487.34,486.18,487.28,2530.0,486.44,487.34,486.18,487.28,2530.0
2025-02-21 14:55:00,487.33,487.37,486.69,486.98,9738.0,487.33,487.37,486.69,486.98,9738.0
2025-02-21 15:00:00,486.68,486.78,486.08,486.11,4527.0,486.68,486.78,486.08,486.11,4527.0
2025-02-21 15:05:00,486.42,486.42,485.74,486.0,3553.0,486.42,486.42,485.74,486.0,3553.0
2025-02-21 15:10:00,485.6,485.97,484.82,485.58,5600.0,485.6,485.97,484.82,485.58,5600.0
2025-02-21 15:15:00,485.27,485.58,483.87,483.87,6526.0,485.27,485.58,483.87,483.87,6526.0
2025-02-21 15:20:00,483.87,484.36,483.65,484.23,3451.0,483.87,484.36,483.65,484.23,3451.0
2025-02-21 15:25:00,483.79,484.88,483.79,484.88,5369.0,483.79,484.88,483.79,484.88,5369.0
2025-02-21 15:30:00,484.47,485.04,484.19,484.6,4373.0,484.47,485.04,484.19,484.6,4373.0
2025-02-21 15:35:00,484.43,484.52,483.23,483.65,5722.0,484.43,484.52,483.23,483.65,5722.0
2025-02-21 15:40:00,483.73,484.07,483.34,483.64,7305.0,483.73,484.07,483.34,483.64,7305.0
2025-02-21 15:45:00,483.73,484.76,483.71,484.32,5650.0,483.73,484.76,483.71,484.32,5650.0
2025-02-21 15:50:00,484.3,484.51,483.63,484.14,16311.0,484.3,484.51,483.63,484.14,16311.0
2025-02-21 15:55:00,483.89,486.16,483.31,484.64,122391.0,483.89,486.16,483.31,484.64,122391.0
2025-02-24 09:30:00,482.84,482.86,480.01,481.25,23448.0,482.84,482.86,480.01,481.25,23448.0
2025-02-24 09:35:00,480.59,483.14,479.05,482.96,7908.0,480.59,483.14,479.05,482.96,7908.0
2025-02-24 09:40:00,482.74,484.1,482.39,483.75,6764.0,482.74,484.1,482.39,483.75,6764.0
2025-02-24 09:45:00,483.91,483.91,481.77,483.15,2791.0,483.91,483.91,481.77,483.15,2791.0
2025-02-24 09:50:00,482.99,484.88,482.36,483.98,5900.0,482.99,484.88,482.36,483.98,5900.0
2025-02-24 09:55:00,484.18,485.56,483.67,485.56,10858.0,484.18,485.56,483.67,485.56,10858.0
2025-02-24 10:00:00,485.21,486.22,483.88,486.21,10167.0,485.21,486.22,483.88,486.21,10167.0
2025-02-24 10:05:00,486.46,487.5,486.0,486.35,12022.0,486.46,487.5,486.0,486.35,12022.0
2025-02-24 10:10:00,485.61,486.67,484.95,485.39,8529.0,485.61,486.67,484.95,485.39,8529.0
2025-02-24 10:15:00,484.77,486.33,484.77,484.77,1015.0,484.77,486.33,484.77,484.77,1015.0
2025-02-24 10:20:00,485.39,486.47,485.0,485.18,4755.0,485.39,486.47,485.0,485.18,4755.0
2025-02-24 10:25:00,485.25,485.71,484.66,485.16,10520.0,485.25,485.71,484.66,485.16,10520.0
2025-02-24 10:30:00,484.5,484.5,483.49,483.96,9121.0,484.5,484.5,483.49,483.96,9121.0
2025-02-24 10:35:00,483.76,484.47,482.75,482.75,11736.0,483.76,484.47,482.75,482.75,11736.0
2025-02-24 10:40:00,482.61,482.99,481.58,482.38,6871.0,482.61,482.99,481.58,482.38,6871.0
2025-02-24 10:45:00,482.49,483.53,482.01,483.02,4711.0,482.49,483.53,482.01,483.02,4711.0
2025-02-24 10:50:00,482.53,483.55,481.45,483.55,3654.0,482.53,483.55,481.45,483.55,3654.0
2025-02-24 10:55:00,483.48,484.18,482.8,483.85,2568.0,483.48,484.18,482.8,483.85,2568.0
2025-02-24 11:00:00,483.46,483.6,480.78,481.55,6727.0,483.46,483.6,480.78,481.55,6727.0
2025-02-24 11:05:00,481.26,482.46,481.25,482.1,5563.0,481.26,482.46,481.25,482.1,5563.0
2025-02-24 11:10:00,481.02,481.8,481.01,481.75,1600.0,481.02,481.8,481.01,481.75,1600.0
2025-02-24 11:15:00,481.6,482.03,481.18,481.45,5117.0,481.6,482.03,481.18,481.45,5117.0
2025-02-24 11:20:00,481.45,482.24,481.28,481.74,5540.0,481.45,482.24,481.28,481.74,5540.0
2025-02-24 11:25:00,481.23,481.44,479.26,479.5,15005.0,481.23,481.44,479.26,479.5,15005.0
2025-02-24 11:30:00,479.69,480.71,479.55,480.17,10168.0,479.69,480.71,479.55,480.17,10168.0
2025-02-24 11:35:00,480.36,480.96,480.06,480.3,6089.0,480.36,480.96,480.06,480.3,6089.0
2025-02-24 11:40:00,480.61,481.08,480.17,480.96,8106.0,480.61,481.08,480.17,480.96,8106.0
2025-02-24 11:45:00,480.96,481.66,480.95,481.15,25113.0,480.96,481.66,480.95,481.15,25113.0
2025-02-24 11:50:00,481.3,483.89,481.08,483.51,16466.0,481.3,483.89,481.08,483.51,16466.0
2025-02-24 11:55:00,483.39,483.99,482.72,482.72,2500.0,483.39,483.99,482.72,482.72,2500.0
2025-02-24 12:00:00,482.94,483.22,482.77,483.16,2668.0,482.94,483.22,482.77,483.16,2668.0
2025-02-24 12:05:00,483.17,483.47,482.81,483.17,2939.0,483.17,483.47,482.81,483.17,2939.0
2025-02-24 12:10:00,483.17,483.89,483.17,483.54,2000.0,483.17,483.89,483.17,483.54,2000.0
2025-02-24 12:15:00,483.33,483.41,483.11,483.28,1095.0,483.33,483.41,483.11,483.28,1095.0
2025-02-24 12:20:00,483.23,483.25,482.77,483.16,1892.0,483.23,483.25,482.77,483.16,1892.0
2025-02-24 12:25:00,483.15,483.15,482.02,482.29,2300.0,483.15,483.15,482.02,482.29,2300.0
2025-02-24 12:30:00,482.29,482.43,481.87,482.18,3833.0,482.29,482.43,481.87,482.18,3833.0
2025-02-24 12:35:00,482.2,483.38,482.2,483.24,2300.0,482.2,483.38,482.2,483.24,2300.0
2025-02-24 12:40:00,483.73,483.73,483.09,483.64,2749.0,483.73,483.73,483.09,483.64,2749.0
2025-02-24 12:45:00,483.53,483.53,482.68,482.99,3103.0,483.53,483.53,482.68,482.99,3103.0
2025-02-24 12:50:00,482.52,482.59,482.11,482.12,1008.0,482.52,482.59,482.11,482.12,1008.0
2025-02-24 12:55:00,482.21,482.36,480.95,480.95,5166.0,482.21,482.36,480.95,480.95,5166.0
2025-02-24 13:00:00,481.13,481.14,481.13,481.14,200.0,481.13,481.14,481.13,481.14,200.0
2025-02-24 13:05:00,481.13,481.13,480.29,480.58,4821.0,481.13,481.13,480.29,480.58,4821.0
2025-02-24 13:10:00,480.61,481.33,480.6,481.0,2407.0,480.61,481.33,480.6,481.0,2407.0
2025-02-24 13:15:00,481.36,482.02,481.1,481.6,3351.0,481.36,482.02,481.1,481.6,3351.0
2025-02-24 13:20:00,481.52,481.52,481.07,481.07,1017.0,481.52,481.52,481.07,481.07,1017.0
2025-02-24 13:25:00,481.12,481.74,480.71,481.74,7141.0,481.12,481.74,480.71,481.74,7141.0
2025-02-24 13:30:00,481.71,482.47,481.46,482.09,6980.0,481.71,482.47,481.46,482.09,6980.0
2025-02-24 13:35:00,482.09,482.44,481.98,482.07,9715.0,482.09,482.44,481.98,482.07,9715.0
2025-02-24 13:40:00,482.04,482.57,481.71,481.84,3793.0,482.04,482.57,481.71,481.84,3793.0
2025-02-24 13:45:00,481.74,482.06,480.96,481.41,3250.0,481.74,482.06,480.96,481.41,3250.0
2025-02-24 13:50:00,481.39,481.45,481.34,481.35,889.0,481.39,481.45,481.34,481.35,889.0
2025-02-24 13:55:00,481.34,481.41,481.0,481.21,1690.0,481.34,481.41,481.0,481.21,1690.0
2025-02-24 14:00:00,481.09,481.58,481.08,481.35,6036.0,481.09,481.58,481.08,481.35,6036.0
2025-02-24 14:05:00,481.28,481.76,481.26,481.76,1706.0,481.28,481.76,481.26,481.76,1706.0
2025-02-24 14:10:00,481.93,482.07,481.57,481.98,3209.0,481.93,482.07,481.57,481.98,3209.0
2025-02-24 14:15:00,481.79,482.05,481.71,481.96,2937.0,481.79,482.05,481.71,481.96,2937.0
2025-02-24 14:20:00,481.69,482.08,481.69,481.84,2172.0,481.69,482.08,481.69,481.84,2172.0
2025-02-24 14:25:00,481.74,482.0,481.6,481.64,2143.0,481.74,482.0,481.6,481.64,2143.0
2025-02-24 14:30:00,481.31,482.71,481.31,482.71,4815.0,481.31,482.71,481.31,482.71,4815.0
2025-02-24 14:35:00,482.47,482.47,481.67,481.72,2693.0,482.47,482.47,481.67,481.72,2693.0
2025-02-24 14:40:00,481.72,482.25,481.41,482.16,3527.0,481.72,482.25,481.41,482.16,3527.0
2025-02-24 14:45:00,482.16,482.37,482.05,482.23,1914.0,482.16,482.37,482.05,482.23,1914.0
2025-02-24 14:50:00,482.31,482.97,482.22,482.67,2323.0,482.31,482.97,482.22,482.67,2323.0
2025-02-24 14:55:00,482.53,482.93,481.98,482.93,3003.0,482.53,482.93,481.98,482.93,3003.0
2025-02-24 15:00:00,483.05,483.19,482.44,482.92,3135.0,483.05,483.19,482.44,482.92,3135.0
2025-02-24 15:05:00,482.85,483.26,482.84,483.2,2714.0,482.85,483.26,482.84,483.2,2714.0
2025-02-24 15:10:00,483.2,483.87,483.17,483.67,4756.0,483.2,483.87,483.17,483.67,4756.0
2025-02-24 15:15:00,483.54,483.54,482.53,482.56,3744.0,483.54,483.54,482.53,482.56,3744.0
2025-02-24 15:20:00,482.9,482.92,482.51,482.72,3274.0,482.9,482.92,482.51,482.72,3274.0
2025-02-24 15:25:00,482.59,482.79,482.41,482.49,2204.0,482.59,482.79,482.41,482.49,2204.0
2025-02-24 15:30:00,482.33,482.89,482.11,482.68,5606.0,482.33,482.89,482.11,482.68,5606.0
2025-02-24 15:35:00,482.69,483.15,482.14,482.14,4919.0,482.69,483.15,482.14,482.14,4919.0
2025-02-24 15:40:00,482.45,482.59,481.72,481.88,4390.0,482.45,482.59,481.72,481.88,4390.0
2025-02-24 15:45:00,482.05,482.79,481.87,482.79,7654.0,482.05,482.79,481.87,482.79,7654.0
2025-02-24 15:50:00,482.56,482.76,481.23,481.9,15858.0,482.56,482.76,481.23,481.9,15858.0
2025-02-24 15:55:00,481.48,482.26,481.33,481.67,37741.0,481.48,482.26,481.33,481.67,37741.0
2025-02-25 09:30:00,480.95,483.02,477.0,482.19,30364.0,480.95,483.02,477.0,482.19,30364.0
2025-02-25 09:35:00,480.72,481.57,476.73,476.73,6796.0,480.72,481.57,476.73,476.73,6796.0
2025-02-25 09:40:00,478.45,480.8,477.43,480.04,19292.0,478.45,480.8,477.43,480.04,19292.0
2025-02-25 09:45:00,480.03,482.05,479.19,482.05,7967.0,480.03,482.05,479.19,482.05,7967.0
2025-02-25 09:50:00,482.04,485.38,482.04,485.19,7263.0,482.04,485.38,482.04,485.19,7263.0
2025-02-25 09:55:00,485.21,486.14,482.4,482.4,6253.0,485.21,486.14,482.4,482.4,6253.0
2025-02-25 10:00:00,483.18,486.08,482.96,485.73,10315.0,483.18,486.08,482.96,485.73,10315.0
2025-02-25 10:05:00,485.73,485.73,484.69,485.1,5303.0,485.73,485.73,484.69,485.1,5303.0
2025-02-25 10:10:00,484.64,485.38,484.23,485.26,8810.0,484.64,485.38,484.23,485.26,8810.0
2025-02-25 10:15:00,485.24,485.91,484.56,485.11,10171.0,485.24,485.91,484.56,485.11,10171.0
2025-02-25 10:20:00,485.14,485.4,482.97,483.3,9900.0,485.14,485.4,482.97,483.3,9900.0
2025-02-25 10:25:00,483.4,484.68,483.2,483.64,13201.0,483.4,484.68,483.2,483.64,13201.0
2025-02-25 10:30:00,483.46,484.32,482.78,484.32,12313.0,483.46,484.32,482.78,484.32,12313.0
2025-02-25 10:35:00,484.32,484.32,483.19,483.69,5191.0,484.32,484.32,483.19,483.69,5191.0
2025-02-25 10:40:00,483.97,484.55,483.29,483.95,8614.0,483.97,484.55,483.29,483.95,8614.0
2025-02-25 10:45:00,483.99,483.99,483.12,483.53,10317.0,483.99,483.99,483.12,483.53,10317.0
2025-02-25 10:50:00,483.29,483.5,482.1,482.65,12096.0,483.29,483.5,482.1,482.65,12096.0
2025-02-25 10:55:00,482.61,483.2,482.3,482.31,5656.0,482.61,483.2,482.3,482.31,5656.0
2025-02-25 11:00:00,482.41,482.41,480.17,482.08,13706.0,482.41,482.41,480.17,482.08,13706.0
2025-02-25 11:05:00,482.6,482.62,481.41,481.51,8335.0,482.6,482.62,481.41,481.51,8335.0
2025-02-25 11:10:00,482.23,482.23,480.82,481.64,3182.0,482.23,482.23,480.82,481.64,3182.0
2025-02-25 11:15:00,481.54,482.82,480.74,481.42,6566.0,481.54,482.82,480.74,481.42,6566.0
2025-02-25 11:20:00,480.95,481.04,480.4,480.75,4224.0,480.95,481.04,480.4,480.75,4224.0
2025-02-25 11:25:00,480.59,481.11,479.14,479.94,3601.0,480.59,481.11,479.14,479.94,3601.0
2025-02-25 11:30:00,479.8,479.8,477.54,478.32,5018.0,479.8,479.8,477.54,478.32,5018.0
2025-02-25 11:35:00,478.01,478.72,477.99,478.22,1826.0,478.01,478.72,477.99,478.22,1826.0
2025-02-25 11:40:00,478.16,478.16,477.05,477.45,4777.0,478.16,478.16,477.05,477.45,4777.0
2025-02-25 11:45:00,477.31,479.03,477.31,478.75,4058.0,477.31,479.03,477.31,478.75,4058.0
2025-02-25 11:50:00,478.74,479.32,478.59,478.99,3608.0,478.74,479.32,478.59,478.99,3608.0
2025-02-25 11:55:00,478.33,479.56,478.33,479.56,10682.0,478.33,479.56,478.33,479.56,10682.0
2025-02-25 12:00:00,479.24,479.59,479.17,479.17,1287.0,479.24,479.59,479.17,479.17,1287.0
2025-02-25 12:05:00,479.53,480.23,479.07,480.23,4092.0,479.53,480.23,479.07,480.23,4092.0
2025-02-25 12:10:00,480.48,481.29,480.14,480.32,4831.0,480.48,481.29,480.14,480.32,4831.0
2025-02-25 12:15:00,479.65,479.65,479.65,479.65,100.0,479.65,479.65,479.65,479.65,100.0
2025-02-25 12:20:00,479.57,479.78,479.19,479.33,2463.0,479.57,479.78,479.19,479.33,2463.0
2025-02-25 12:25:00,479.89,480.41,479.61,480.19,3538.0,479.89,480.41,479.61,480.19,3538.0
2025-02-25 12:30:00,480.51,481.33,480.16,481.02,3774.0,480.51,481.33,480.16,481.02,3774.0
2025-02-25 12:35:00,481.29,481.47,481.05,481.19,3750.0,481.29,481.47,481.05,481.19,3750.0
2025-02-25 12:40:00,481.2,481.42,480.98,480.98,1182.0,481.2,481.42,480.98,480.98,1182.0
2025-02-25 12:45:00,481.22,481.22,480.61,480.98,1389.0,481.22,481.22,480.61,480.98,1389.0
2025-02-25 12:50:00,480.68,481.06,480.55,480.6,1691.0,480.68,481.06,480.55,480.6,1691.0
2025-02-25 12:55:00,480.87,480.87,480.01,480.18,1876.0,480.87,480.87,480.01,480.18,1876.0
2025-02-25 13:00:00,480.62,481.23,480.39,481.23,6807.0,480.62,481.23,480.39,481.23,6807.0
2025-02-25 13:05:00,480.74,481.16,480.74,481.09,605.0,480.74,481.16,480.74,481.09,605.0
2025-02-25 13:10:00,480.96,480.96,479.77,480.19,2547.0,480.96,480.96,479.77,480.19,2547.0
2025-02-25 13:15:00,479.59,479.89,479.3,479.3,700.0,479.59,479.89,479.3,479.3,700.0
2025-02-25 13:20:00,479.68,479.68,478.43,478.5,9041.0,479.68,479.68,478.43,478.5,9041.0
2025-02-25 13:25:00,478.6,478.6,477.0,477.45,10547.0,478.6,478.6,477.0,477.45,10547.0
2025-02-25 13:30:00,477.5,478.28,477.33,478.2,9400.0,477.5,478.28,477.33,478.2,9400.0
2025-02-25 13:35:00,478.18,478.68,477.76,478.57,7616.0,478.18,478.68,477.76,478.57,7616.0
2025-02-25 13:40:00,478.57,479.21,478.57,478.81,4270.0,478.57,479.21,478.57,478.81,4270.0
2025-02-25 13:45:00,479.01,479.16,478.73,478.82,984.0,479.01,479.16,478.73,478.82,984.0
2025-02-25 13:50:00,478.52,478.79,478.32,478.51,4410.0,478.52,478.79,478.32,478.51,4410.0
2025-02-25 13:55:00,478.65,478.66,478.2,478.2,2149.0,478.65,478.66,478.2,478.2,2149.0
2025-02-25 14:00:00,478.05,478.27,477.67,477.68,1150.0,478.05,478.27,477.67,477.68,1150.0
2025-02-25 14:05:00,477.38,477.61,476.77,476.77,5369.0,477.38,477.61,476.77,476.77,5369.0
2025-02-25 14:10:00,476.62,477.2,476.42,477.2,5139.0,476.62,477.2,476.42,477.2,5139.0
2025-02-25 14:15:00,476.89,476.9,476.67,476.7,1055.0,476.89,476.9,476.67,476.7,1055.0
2025-02-25 14:20:00,476.5,477.48,476.26,477.25,4900.0,476.5,477.48,476.26,477.25,4900.0
2025-02-25 14:25:00,477.46,477.46,476.95,477.04,2524.0,477.46,477.46,476.95,477.04,2524.0
2025-02-25 14:30:00,477.13,477.38,476.85,477.12,3606.0,477.13,477.38,476.85,477.12,3606.0
2025-02-25 14:35:00,477.07,478.73,476.74,478.41,10932.0,477.07,478.73,476.74,478.41,10932.0
2025-02-25 14:40:00,478.41,479.26,478.4,479.16,2309.0,478.41,479.26,478.4,479.16,2309.0
2025-02-25 14:45:00,478.88,479.89,478.7,479.75,4109.0,478.88,479.89,478.7,479.75,4109.0
2025-02-25 14:50:00,480.24,480.24,479.55,479.75,1659.0,480.24,480.24,479.55,479.75,1659.0
2025-02-25 14:55:00,479.37,480.13,479.37,479.96,1588.0,479.37,480.13,479.37,479.96,1588.0
2025-02-25 15:00:00,480.19,480.77,479.41,480.58,6493.0,480.19,480.77,479.41,480.58,6493.0
2025-02-25 15:05:00,480.33,480.33,479.68,480.0,1996.0,480.33,480.33,479.68,480.0,1996.0
2025-02-25 15:10:00,479.6,479.99,479.53,479.65,3550.0,479.6,479.99,479.53,479.65,3550.0
2025-02-25 15:15:00,479.85,480.24,479.51,479.91,5683.0,479.85,480.24,479.51,479.91,5683.0
2025-02-25 15:20:00,479.91,480.58,479.91,480.17,3110.0,479.91,480.58,479.91,480.17,3110.0
2025-02-25 15:25:00,480.29,480.44,480.05,480.24,5671.0,480.29,480.44,480.05,480.24,5671.0
2025-02-25 15:30:00,480.27,480.41,479.87,479.91,4160.0,480.27,480.41,479.87,479.91,4160.0
2025-02-25 15:35:00,480.13,480.14,479.46,479.87,6447.0,480.13,480.14,479.46,479.87,6447.0
2025-02-25 15:40:00,479.68,480.41,479.5,479.98,6519.0,479.68,480.41,479.5,479.98,6519.0
2025-02-25 15:45:00,480.15,480.99,480.0,480.7,8495.0,480.15,480.99,480.0,480.7,8495.0
2025-02-25 15:50:00,480.47,480.98,479.61,479.64,16109.0,480.47,480.98,479.61,479.64,16109.0
2025-02-25 15:55:00,479.94,481.23,479.43,480.35,33867.0,479.94,481.23,479.43,480.35,33867.0
2025-02-26 09:30:00,479.93,480.99,477.88,480.57,21861.0,479.93,480.99,477.88,480.57,21861.0
2025-02-26 09:35:00,477.83,477.84,474.24,475.64,9859.0,477.83,477.84,474.24,475.64,9859.0
2025-02-26 09:40:00,476.62,476.73,475.09,475.61,6147.0,476.62,476.73,475.09,475.61,6147.0
2025-02-26 09:45:00,476.49,478.02,475.71,478.02,5161.0,476.49,478.02,475.71,478.02,5161.0
2025-02-26 09:50:00,479.23,480.03,478.5,478.71,2074.0,479.23,480.03,478.5,478.71,2074.0
2025-02-26 09:55:00,478.54,478.89,478.12,478.59,2032.0,478.54,478.89,478.12,478.59,2032.0
2025-02-26 10:00:00,478.64,479.56,477.98,479.56,5916.0,478.64,479.56,477.98,479.56,5916.0
2025-02-26 10:05:00,480.0,481.8,479.56,481.64,2462.0,480.0,481.8,479.56,481.64,2462.0
2025-02-26 10:10:00,481.18,482.15,481.18,482.11,3155.0,481.18,482.15,481.18,482.11,3155.0
2025-02-26 10:15:00,481.73,482.19,481.72,482.08,1456.0,481.73,482.19,481.72,482.08,1456.0
2025-02-26 10:20:00,481.89,482.89,481.62,481.73,4008.0,481.89,482.89,481.62,481.73,4008.0
2025-02-26 10:25:00,482.31,482.31,481.57,482.06,2614.0,482.31,482.31,481.57,482.06,2614.0
2025-02-26 10:30:00,482.21,483.6,482.17,483.14,2780.0,482.21,483.6,482.17,483.14,2780.0
2025-02-26 10:35:00,483.03,483.03,482.05,482.59,3520.0,483.03,483.03,482.05,482.59,3520.0
2025-02-26 10:40:00,483.0,483.01,482.16,482.16,3747.0,483.0,483.01,482.16,482.16,3747.0
2025-02-26 10:45:00,482.72,483.2,482.22,483.1,2270.0,482.72,483.2,482.22,483.1,2270.0
2025-02-26 10:50:00,483.78,483.8,483.1,483.1,2099.0,483.78,483.8,483.1,483.1,2099.0
2025-02-26 10:55:00,483.16,483.88,483.15,483.63,950.0,483.16,483.88,483.15,483.63,950.0
2025-02-26 11:00:00,483.63,484.39,483.51,484.39,2371.0,483.63,484.39,483.51,484.39,2371.0
2025-02-26 11:05:00,484.2,484.98,484.2,484.98,1021.0,484.2,484.98,484.2,484.98,1021.0
2025-02-26 11:10:00,484.55,484.85,484.07,484.12,4487.0,484.55,484.85,484.07,484.12,4487.0
2025-02-26 11:15:00,484.31,484.52,483.69,483.75,3250.0,484.31,484.52,483.69,483.75,3250.0
2025-02-26 11:20:00,483.33,483.33,482.9,483.3,1972.0,483.33,483.33,482.9,483.3,1972.0
2025-02-26 11:25:00,482.7,483.17,482.7,482.84,1984.0,482.7,483.17,482.7,482.84,1984.0
2025-02-26 11:30:00,483.04,483.5,482.64,483.39,1520.0,483.04,483.5,482.64,483.39,1520.0
2025-02-26 11:35:00,483.79,483.92,483.58,483.89,3110.0,483.79,483.92,483.58,483.89,3110.0
2025-02-26 11:40:00,483.89,483.89,483.03,483.03,1700.0,483.89,483.89,483.03,483.03,1700.0
2025-02-26 11:45:00,482.63,483.17,482.62,482.95,1184.0,482.63,483.17,482.62,482.95,1184.0
2025-02-26 11:50:00,482.94,482.94,482.54,482.84,658.0,482.94,482.94,482.54,482.84,658.0
2025-02-26 11:55:00,482.82,482.88,482.0,482.08,1590.0,482.82,482.88,482.0,482.08,1590.0
2025-02-26 12:00:00,482.05,483.45,482.04,483.44,1608.0,482.05,483.45,482.04,483.44,1608.0
2025-02-26 12:05:00,483.7,483.99,483.7,483.98,597.0,483.7,483.99,483.7,483.98,597.0
2025-02-26 12:10:00,483.6,483.63,483.36,483.59,1118.0,483.6,483.63,483.36,483.59,1118.0
2025-02-26 12:15:00,483.58,483.72,482.74,482.74,3446.0,483.58,483.72,482.74,482.74,3446.0
2025-02-26 12:20:00,482.86,483.14,482.85,483.04,1438.0,482.86,483.14,482.85,483.04,1438.0
2025-02-26 12:25:00,483.25,484.22,483.14,483.42,6118.0,483.25,484.22,483.14,483.42,6118.0
2025-02-26 12:30:00,483.94,483.96,482.82,482.82,1949.0,483.94,483.96,482.82,482.82,1949.0
2025-02-26 12:35:00,482.94,482.94,482.46,482.82,320.0,482.94,482.94,482.46,482.82,320.0
2025-02-26 12:40:00,482.7,482.7,481.84,481.85,2429.0,482.7,482.7,481.84,481.85,2429.0
2025-02-26 12:45:00,482.1,482.13,481.96,481.96,870.0,482.1,482.13,481.96,481.96,870.0
2025-02-26 12:50:00,481.79,481.79,481.22,481.56,2482.0,481.79,481.79,481.22,481.56,2482.0
2025-02-26 12:55:00,481.26,481.26,480.0,480.43,2934.0,481.26,481.26,480.0,480.43,2934.0
2025-02-26 13:00:00,480.4,480.97,480.26,480.26,1528.0,480.4,480.97,480.26,480.26,1528.0
2025-02-26 13:05:00,480.78,480.89,480.73,480.74,499.0,480.78,480.89,480.73,480.74,499.0
2025-02-26 13:10:00,480.72,480.96,480.21,480.96,5478.0,480.72,480.96,480.21,480.96,5478.0
2025-02-26 13:15:00,480.98,481.05,480.66,481.05,1170.0,480.98,481.05,480.66,481.05,1170.0
2025-02-26 13:20:00,481.14,481.14,480.67,480.88,1951.0,481.14,481.14,480.67,480.88,1951.0
2025-02-26 13:25:00,481.27,481.27,480.62,480.99,800.0,481.27,481.27,480.62,480.99,800.0
2025-02-26 13:30:00,480.6,481.4,480.51,480.78,3200.0,480.6,481.4,480.51,480.78,3200.0
2025-02-26 13:35:00,481.13,481.13,480.64,480.65,1131.0,481.13,481.13,480.64,480.65,1131.0
2025-02-26 13:40:00,480.72,480.73,479.57,479.95,1552.0,480.72,480.73,479.57,479.95,1552.0
2025-02-26 13:45:00,479.95,480.03,479.17,479.17,1563.0,479.95,480.03,479.17,479.17,1563.0
2025-02-26 13:50:00,479.72,480.11,479.56,479.56,972.0,479.72,480.11,479.56,479.56,972.0
2025-02-26 13:55:00,479.93,479.93,479.52,479.67,1200.0,479.93,479.93,479.52,479.67,1200.0
2025-02-26 14:00:00,479.74,480.41,479.52,479.79,1863.0,479.74,480.41,479.52,479.79,1863.0
2025-02-26 14:05:00,480.01,480.79,480.01,480.79,1684.0,480.01,480.79,480.01,480.79,1684.0
2025-02-26 14:10:00,480.38,480.38,479.96,479.96,1000.0,480.38,480.38,479.96,479.96,1000.0
2025-02-26 14:15:00,479.83,480.5,479.83,480.47,2921.0,479.83,480.5,479.83,480.47,2921.0
2025-02-26 14:20:00,480.51,481.45,480.51,481.44,3089.0,480.51,481.45,480.51,481.44,3089.0
2025-02-26 14:25:00,481.18,481.18,480.64,480.64,1819.0,481.18,481.18,480.64,480.64,1819.0
2025-02-26 14:30:00,480.72,481.07,480.72,480.99,1297.0,480.72,481.07,480.72,480.99,1297.0
2025-02-26 14:35:00,481.22,481.6,480.82,480.97,3709.0,481.22,481.6,480.82,480.97,3709.0
2025-02-26 14:40:00,480.96,481.63,480.6,481.63,2668.0,480.96,481.63,480.6,481.63,2668.0
2025-02-26 14:45:00,481.35,481.77,481.14,481.14,2373.0,481.35,481.77,481.14,481.14,2373.0
2025-02-26 14:50:00,481.35,481.35,480.15,480.3,6488.0,481.35,481.35,480.15,480.3,6488.0
2025-02-26 14:55:00,480.3,480.35,480.0,480.19,2762.0,480.3,480.35,480.0,480.19,2762.0
2025-02-26 15:00:00,480.37,480.59,478.92,478.92,1815.0,480.37,480.59,478.92,478.92,1815.0
2025-02-26 15:05:00,479.59,479.59,478.9,479.04,1680.0,479.59,479.59,478.9,479.04,1680.0
2025-02-26 15:10:00,478.98,479.84,478.82,479.55,5519.0,478.98,479.84,478.82,479.55,5519.0
2025-02-26 15:15:00,479.3,479.34,479.09,479.23,1364.0,479.3,479.34,479.09,479.23,1364.0
2025-02-26 15:20:00,479.14,479.38,479.1,479.38,900.0,479.14,479.38,479.1,479.38,900.0
2025-02-26 15:25:00,479.38,479.58,478.64,478.65,4621.0,479.38,479.58,478.64,478.65,4621.0
2025-02-26 15:30:00,478.64,479.03,478.64,478.9,1311.0,478.64,479.03,478.64,478.9,1311.0
2025-02-26 15:35:00,479.17,479.45,478.94,479.19,2815.0,479.17,479.45,478.94,479.19,2815.0
2025-02-26 15:40:00,479.15,479.84,479.03,479.84,3627.0,479.15,479.84,479.03,479.84,3627.0
2025-02-26 15:45:00,479.84,480.57,479.84,480.4,5857.0,479.84,480.57,479.84,480.4,5857.0
2025-02-26 15:50:00,480.14,480.15,479.31,479.41,4635.0,480.14,480.15,479.31,479.41,4635.0
2025-02-26 15:55:00,479.59,479.81,478.65,478.98,22022.0,479.59,479.81,478.65,478.98,22022.0
2025-02-27 09:30:00,475.34,482.25,475.34,481.63,41073.0,475.34,482.25,475.34,481.63,41073.0
2025-02-27 09:35:00,481.63,485.59,481.62,483.78,11367.0,481.63,485.59,481.62,483.78,11367.0
2025-02-27 09:40:00,483.31,485.51,482.96,484.86,2492.0,483.31,485.51,482.96,484.86,2492.0
2025-02-27 09:45:00,484.3,486.07,484.26,485.83,8558.0,484.3,486.07,484.26,485.83,8558.0
2025-02-27 09:50:00,485.74,485.98,485.03,485.98,5747.0,485.74,485.98,485.03,485.98,5747.0
2025-02-27 09:55:00,485.98,485.99,485.2,485.68,5810.0,485.98,485.99,485.2,485.68,5810.0
2025-02-27 10:00:00,485.45,485.45,484.02,484.32,6737.0,485.45,485.45,484.02,484.32,6737.0
2025-02-27 10:05:00,484.57,484.79,483.09,483.85,4720.0,484.57,484.79,483.09,483.85,4720.0
2025-02-27 10:10:00,483.83,484.68,483.39,484.2,3879.0,483.83,484.68,483.39,484.2,3879.0
2025-02-27 10:15:00,483.91,484.5,482.92,484.5,2792.0,483.91,484.5,482.92,484.5,2792.0
2025-02-27 10:20:00,483.69,486.0,483.69,486.0,3937.0,483.69,486.0,483.69,486.0,3937.0
2025-02-27 10:25:00,485.62,485.62,484.39,484.57,5990.0,485.62,485.62,484.39,484.57,5990.0
2025-02-27 10:30:00,484.31,484.31,483.29,483.29,3155.0,484.31,484.31,483.29,483.29,3155.0
2025-02-27 10:35:00,483.05,484.15,482.42,484.15,8094.0,483.05,484.15,482.42,484.15,8094.0
2025-02-27 10:40:00,484.03,484.03,483.31,483.81,5420.0,484.03,484.03,483.31,483.81,5420.0
2025-02-27 10:45:00,483.86,485.16,483.65,484.38,2202.0,483.86,485.16,483.65,484.38,2202.0
2025-02-27 10:50:00,485.06,485.06,483.79,483.8,4912.0,485.06,485.06,483.79,483.8,4912.0
2025-02-27 10:55:00,484.04,484.31,483.64,483.99,2389.0,484.04,484.31,483.64,483.99,2389.0
2025-02-27 11:00:00,483.64,484.36,483.56,483.89,3782.0,483.64,484.36,483.56,483.89,3782.0
2025-02-27 11:05:00,483.86,484.04,483.44,483.96,3700.0,483.86,484.04,483.44,483.96,3700.0
2025-02-27 11:10:00,483.79,484.17,483.26,483.62,5699.0,483.79,484.17,483.26,483.62,5699.0
2025-02-27 11:15:00,483.7,484.3,483.63,484.14,4622.0,483.7,484.3,483.63,484.14,4622.0
2025-02-27 11:20:00,484.3,484.3,483.21,483.54,1400.0,484.3,484.3,483.21,483.54,1400.0
2025-02-27 11:25:00,483.27,483.27,482.13,482.17,2049.0,483.27,483.27,482.13,482.17,2049.0
2025-02-27 11:30:00,482.69,483.26,482.54,482.91,3200.0,482.69,483.26,482.54,482.91,3200.0
2025-02-27 11:35:00,482.39,482.98,482.38,482.69,1300.0,482.39,482.98,482.38,482.69,1300.0
2025-02-27 11:40:00,482.39,482.39,482.09,482.09,925.0,482.39,482.39,482.09,482.09,925.0
2025-02-27 11:45:00,481.71,481.72,481.38,481.38,975.0,481.71,481.72,481.38,481.38,975.0
2025-02-27 11:50:00,481.21,481.23,480.71,480.9,1450.0,481.21,481.23,480.71,480.9,1450.0
2025-02-27 11:55:00,480.71,481.34,480.71,480.75,2013.0,480.71,481.34,480.71,480.75,2013.0
2025-02-27 12:00:00,480.9,481.18,480.67,481.18,979.0,480.9,481.18,480.67,481.18,979.0
2025-02-27 12:05:00,480.7,481.02,480.44,480.44,800.0,480.7,481.02,480.44,480.44,800.0
2025-02-27 12:10:00,480.68,481.52,480.16,481.46,3351.0,480.68,481.52,480.16,481.46,3351.0
2025-02-27 12:15:00,481.42,481.42,480.82,480.82,796.0,481.42,481.42,480.82,480.82,796.0
2025-02-27 12:20:00,480.97,481.24,480.96,481.17,1235.0,480.97,481.24,480.96,481.17,1235.0
2025-02-27 12:25:00,480.98,481.84,480.98,481.84,1530.0,480.98,481.84,480.98,481.84,1530.0
2025-02-27 12:30:00,482.07,482.25,481.69,482.18,2601.0,482.07,482.25,481.69,482.18,2601.0
2025-02-27 12:35:00,482.24,482.25,481.91,482.0,2663.0,482.24,482.25,481.91,482.0,2663.0
2025-02-27 12:40:00,481.73,481.73,480.79,480.84,1560.0,481.73,481.73,480.79,480.84,1560.0
2025-02-27 12:45:00,480.83,481.09,480.83,480.83,1260.0,480.83,481.09,480.83,480.83,1260.0
2025-02-27 12:50:00,480.85,481.57,480.85,481.49,2978.0,480.85,481.57,480.85,481.49,2978.0
2025-02-27 12:55:00,481.22,481.22,481.21,481.22,120.0,481.22,481.22,481.21,481.22,120.0
2025-02-27 13:00:00,480.81,481.18,480.81,481.17,3142.0,480.81,481.18,480.81,481.17,3142.0
2025-02-27 13:05:00,480.91,480.91,479.63,479.65,4036.0,480.91,480.91,479.63,479.65,4036.0
2025-02-27 13:10:00,479.95,480.22,479.95,480.22,1600.0,479.95,480.22,479.95,480.22,1600.0
2025-02-27 13:15:00,479.97,481.31,479.97,481.31,1256.0,479.97,481.31,479.97,481.31,1256.0
2025-02-27 13:20:00,480.83,481.09,480.44,481.09,8654.0,480.83,481.09,480.44,481.09,8654.0
2025-02-27 13:25:00,480.62,481.03,480.2,480.39,1140.0,480.62,481.03,480.2,480.39,1140.0
2025-02-27 13:30:00,480.32,480.77,480.16,480.6,1993.0,480.32,480.77,480.16,480.6,1993.0
2025-02-27 13:35:00,480.78,481.49,480.65,481.49,3255.0,480.78,481.49,480.65,481.49,3255.0
2025-02-27 13:40:00,481.22,481.42,480.72,480.99,2112.0,481.22,481.42,480.72,480.99,2112.0
2025-02-27 13:45:00,480.75,480.9,480.46,480.46,7781.0,480.75,480.9,480.46,480.46,7781.0
2025-02-27 13:50:00,480.54,480.8,480.36,480.79,4080.0,480.54,480.8,480.36,480.79,4080.0
2025-02-27 13:55:00,480.8,481.09,480.25,480.48,2867.0,480.8,481.09,480.25,480.48,2867.0
2025-02-27 14:00:00,480.64,480.81,480.64,480.81,510.0,480.64,480.81,480.64,480.81,510.0
2025-02-27 14:05:00,480.68,481.1,480.68,480.88,1737.0,480.68,481.1,480.68,480.88,1737.0
2025-02-27 14:10:00,480.59,480.89,480.1,480.22,2020.0,480.59,480.89,480.1,480.22,2020.0
2025-02-27 14:15:00,480.14,480.54,479.89,480.2,1711.0,480.14,480.54,479.89,480.2,1711.0
2025-02-27 14:20:00,479.92,480.14,479.11,479.31,8616.0,479.92,480.14,479.11,479.31,8616.0
2025-02-27 14:25:00,479.31,479.42,478.62,478.62,7050.0,479.31,479.42,478.62,478.62,7050.0
2025-02-27 14:30:00,478.52,478.73,477.63,477.63,4533.0,478.52,478.73,477.63,477.63,4533.0
2025-02-27 14:35:00,478.02,478.19,477.31,477.59,2569.0,478.02,478.19,477.31,477.59,2569.0
2025-02-27 14:40:00,477.24,477.5,477.03,477.29,3391.0,477.24,477.5,477.03,477.29,3391.0
2025-02-27 14:45:00,477.56,478.01,477.05,477.3,3181.0,477.56,478.01,477.05,477.3,3181.0
2025-02-27 14:50:00,477.3,477.41,476.79,477.28,3080.0,477.3,477.41,476.79,477.28,3080.0
2025-02-27 14:55:00,477.43,477.56,476.92,477.53,1803.0,477.43,477.56,476.92,477.53,1803.0
2025-02-27 15:00:00,477.16,477.16,476.25,476.37,2530.0,477.16,477.16,476.25,476.37,2530.0
2025-02-27 15:05:00,476.56,476.86,475.76,475.76,3170.0,476.56,476.86,475.76,475.76,3170.0
2025-02-27 15:10:00,475.79,475.97,475.0,475.41,5168.0,475.79,475.97,475.0,475.41,5168.0
2025-02-27 15:15:00,474.96,475.22,474.7,475.22,2769.0,474.96,475.22,474.7,475.22,2769.0
2025-02-27 15:20:00,475.21,475.5,475.21,475.39,1876.0,475.21,475.5,475.21,475.39,1876.0
2025-02-27 15:25:00,475.4,475.68,474.73,474.85,5067.0,475.4,475.68,474.73,474.85,5067.0
2025-02-27 15:30:00,474.94,475.42,474.94,475.4,2536.0,474.94,475.42,474.94,475.4,2536.0
2025-02-27 15:35:00,475.12,475.28,474.86,474.87,6345.0,475.12,475.28,474.86,474.87,6345.0
2025-02-27 15:40:00,475.0,475.22,474.81,475.22,3777.0,475.0,475.22,474.81,475.22,3777.0
2025-02-27 15:45:00,474.94,475.14,474.52,474.52,3739.0,474.94,475.14,474.52,474.52,3739.0
2025-02-27 15:50:00,474.6,474.95,473.51,473.88,16196.0,474.6,474.95,473.51,473.88,16196.0
2025-02-27 15:55:00,474.04,474.81,474.03,474.49,28268.0,474.04,474.81,474.03,474.49,28268.0
2025-02-28 09:30:00,479.96,480.07,477.2,478.53,23308.0,479.96,480.07,477.2,478.53,23308.0
2025-02-28 09:35:00,478.41,484.98,478.4,484.98,8386.0,478.41,484.98,478.4,484.98,8386.0
2025-02-28 09:40:00,484.32,484.32,480.22,480.5,5728.0,484.32,484.32,480.22,480.5,5728.0
2025-02-28 09:45:00,480.51,480.68,476.47,477.56,8066.0,480.51,480.68,476.47,477.56,8066.0
2025-02-28 09:50:00,477.56,477.79,476.76,477.23,8037.0,477.56,477.79,476.76,477.23,8037.0
2025-02-28 09:55:00,477.38,477.38,474.28,476.3,14913.0,477.38,477.38,474.28,476.3,14913.0
2025-02-28 10:00:00,476.18,478.62,476.18,477.38,15137.0,476.18,478.62,476.18,477.38,15137.0
2025-02-28 10:05:00,478.12,479.0,477.3,478.29,3657.0,478.12,479.0,477.3,478.29,3657.0
2025-02-28 10:10:00,477.83,478.08,476.47,476.72,5314.0,477.83,478.08,476.47,476.72,5314.0
2025-02-28 10:15:00,476.52,476.52,474.43,475.06,3248.0,476.52,476.52,474.43,475.06,3248.0
2025-02-28 10:20:00,475.0,475.21,474.01,474.95,8878.0,475.0,475.21,474.01,474.95,8878.0
2025-02-28 10:25:00,475.15,476.09,474.96,475.13,3280.0,475.15,476.09,474.96,475.13,3280.0
2025-02-28 10:30:00,475.11,475.69,474.27,474.37,6454.0,475.11,475.69,474.27,474.37,6454.0
2025-02-28 10:35:00,474.54,475.87,474.53,475.71,1675.0,474.54,475.87,474.53,475.71,1675.0
2025-02-28 10:40:00,475.52,476.14,475.41,475.41,2012.0,475.52,476.14,475.41,475.41,2012.0
2025-02-28 10:45:00,475.23,475.28,474.26,474.5,2617.0,475.23,475.28,474.26,474.5,2617.0
2025-02-28 10:50:00,474.5,475.07,474.29,474.3,6737.0,474.5,475.07,474.29,474.3,6737.0
2025-02-28 10:55:00,474.65,475.85,474.48,475.51,1352.0,474.65,475.85,474.48,475.51,1352.0
2025-02-28 11:00:00,475.46,475.57,474.97,474.97,2012.0,475.46,475.57,474.97,474.97,2012.0
2025-02-28 11:05:00,475.06,476.03,475.0,475.95,3012.0,475.06,476.03,475.0,475.95,3012.0
2025-02-28 11:10:00,475.95,475.95,475.43,475.88,2756.0,475.95,475.95,475.43,475.88,2756.0
2025-02-28 11:15:00,475.59,475.76,475.36,475.51,1875.0,475.59,475.76,475.36,475.51,1875.0
2025-02-28 11:20:00,475.6,475.65,475.12,475.39,2651.0,475.6,475.65,475.12,475.39,2651.0
2025-02-28 11:25:00,475.74,476.38,475.63,475.73,3724.0,475.74,476.38,475.63,475.73,3724.0
2025-02-28 11:30:00,475.85,476.97,475.84,476.97,2900.0,475.85,476.97,475.84,476.97,2900.0
2025-02-28 11:35:00,476.98,477.28,476.71,477.26,2240.0,476.98,477.28,476.71,477.26,2240.0
2025-02-28 11:40:00,477.51,477.51,477.08,477.09,1500.0,477.51,477.51,477.08,477.09,1500.0
2025-02-28 11:45:00,476.95,477.86,476.95,477.71,2209.0,476.95,477.86,476.95,477.71,2209.0
2025-02-28 11:50:00,478.36,478.44,477.91,478.44,1300.0,478.36,478.44,477.91,478.44,1300.0
2025-02-28 11:55:00,478.47,479.32,478.3,478.99,11665.0,478.47,479.32,478.3,478.99,11665.0
2025-02-28 12:00:00,478.99,479.53,477.94,478.02,18068.0,478.99,479.53,477.94,478.02,18068.0
2025-02-28 12:05:00,478.26,478.55,478.26,478.38,800.0,478.26,478.55,478.26,478.38,800.0
2025-02-28 12:10:00,478.39,479.28,478.38,479.1,1221.0,478.39,479.28,478.38,479.1,1221.0
2025-02-28 12:15:00,479.14,479.14,478.53,478.68,7964.0,479.14,479.14,478.53,478.68,7964.0
2025-02-28 12:20:00,478.67,478.67,477.75,478.53,4229.0,478.67,478.67,477.75,478.53,4229.0
2025-02-28 12:25:00,478.75,478.75,478.27,478.5,1663.0,478.75,478.75,478.27,478.5,1663.0
2025-02-28 12:30:00,478.5,479.13,478.33,478.5,9339.0,478.5,479.13,478.33,478.5,9339.0
2025-02-28 12:35:00,478.22,478.5,477.92,477.99,4442.0,478.22,478.5,477.92,477.99,4442.0
2025-02-28 12:40:00,478.23,478.32,477.61,477.63,1972.0,478.23,478.32,477.61,477.63,1972.0
2025-02-28 12:45:00,477.58,477.94,477.44,477.55,1844.0,477.58,477.94,477.44,477.55,1844.0
2025-02-28 12:50:00,477.42,478.54,477.2,478.14,12281.0,477.42,478.54,477.2,478.14,12281.0
2025-02-28 12:55:00,478.12,478.12,477.61,477.74,2195.0,478.12,478.12,477.61,477.74,2195.0
2025-02-28 13:00:00,477.54,477.8,475.57,475.58,12899.0,477.54,477.8,475.57,475.58,12899.0
2025-02-28 13:05:00,475.58,475.64,475.17,475.24,2373.0,475.58,475.64,475.17,475.24,2373.0
2025-02-28 13:10:00,474.94,475.73,474.73,475.73,7091.0,474.94,475.73,474.73,475.73,7091.0
2025-02-28 13:15:00,475.74,476.23,475.43,475.44,3250.0,475.74,476.23,475.43,475.44,3250.0
2025-02-28 13:20:00,475.14,476.0,475.05,475.82,7730.0,475.14,476.0,475.05,475.82,7730.0
2025-02-28 13:25:00,475.48,476.94,475.48,476.52,8838.0,475.48,476.94,475.48,476.52,8838.0
2025-02-28 13:30:00,476.77,477.31,476.65,476.86,2768.0,476.77,477.31,476.65,476.86,2768.0
2025-02-28 13:35:00,477.31,477.84,477.11,477.36,4701.0,477.31,477.84,477.11,477.36,4701.0
2025-02-28 13:40:00,477.62,477.84,476.49,476.89,5691.0,477.62,477.84,476.49,476.89,5691.0
2025-02-28 13:45:00,477.42,478.22,476.89,477.93,2098.0,477.42,478.22,476.89,477.93,2098.0
2025-02-28 13:50:00,477.93,478.22,477.62,477.94,2726.0,477.93,478.22,477.62,477.94,2726.0
2025-02-28 13:55:00,477.64,477.64,476.57,476.57,4091.0,477.64,477.64,476.57,476.57,4091.0
2025-02-28 14:00:00,477.03,477.45,476.72,476.73,1894.0,477.03,477.45,476.72,476.73,1894.0
2025-02-28 14:05:00,477.0,477.21,477.0,477.07,2112.0,477.0,477.21,477.0,477.07,2112.0
2025-02-28 14:10:00,477.07,477.09,476.27,476.27,4221.0,477.07,477.09,476.27,476.27,4221.0
2025-02-28 14:15:00,476.53,476.74,476.23,476.74,2400.0,476.53,476.74,476.23,476.74,2400.0
2025-02-28 14:20:00,476.56,476.75,476.25,476.41,2826.0,476.56,476.75,476.25,476.41,2826.0
2025-02-28 14:25:00,476.42,476.82,476.15,476.52,2954.0,476.42,476.82,476.15,476.52,2954.0
2025-02-28 14:30:00,476.82,477.82,476.63,477.61,4624.0,476.82,477.82,476.63,477.61,4624.0
2025-02-28 14:35:00,477.61,478.29,477.36,477.83,4913.0,477.61,478.29,477.36,477.83,4913.0
2025-02-28 14:40:00,477.8,478.77,477.65,478.16,4594.0,477.8,478.77,477.65,478.16,4594.0
2025-02-28 14:45:00,478.41,478.41,478.09,478.09,600.0,478.41,478.41,478.09,478.09,600.0
2025-02-28 14:50:00,478.3,478.66,478.12,478.25,3677.0,478.3,478.66,478.12,478.25,3677.0
2025-02-28 14:55:00,478.47,479.31,478.28,478.73,3188.0,478.47,479.31,478.28,478.73,3188.0
2025-02-28 15:00:00,479.04,479.24,478.61,479.21,4716.0,479.04,479.24,478.61,479.21,4716.0
2025-02-28 15:05:00,478.98,479.1,478.51,478.65,2115.0,478.98,479.1,478.51,478.65,2115.0
2025-02-28 15:10:00,478.48,478.56,477.86,478.29,4479.0,478.48,478.56,477.86,478.29,4479.0
2025-02-28 15:15:00,478.48,478.81,478.28,478.56,5932.0,478.48,478.81,478.28,478.56,5932.0
2025-02-28 15:20:00,478.36,478.36,477.7,477.75,6926.0,478.36,478.36,477.7,477.75,6926.0
2025-02-28 15:25:00,478.01,479.62,477.85,479.44,8367.0,478.01,479.62,477.85,479.44,8367.0
2025-02-28 15:30:00,479.35,481.23,479.28,480.51,25494.0,479.35,481.23,479.28,480.51,25494.0
2025-02-28 15:35:00,480.74,481.49,479.94,480.71,12983.0,480.74,481.49,479.94,480.71,12983.0
2025-02-28 15:40:00,480.49,482.27,480.49,482.24,14149.0,480.49,482.27,480.49,482.24,14149.0
2025-02-28 15:45:00,482.28,482.43,481.41,481.98,18208.0,482.28,482.43,481.41,481.98,18208.0
2025-02-28 15:50:00,481.94,482.35,480.43,480.7,50897.0,481.94,482.35,480.43,480.7,50897.0
2025-02-28 15:55:00,480.43,480.43,478.1,479.89,154368.0,480.43,480.43,478.1,479.89,154368.0
2025-03-03 09:30:00,477.82,483.88,477.73,482.79,32267.0,477.82,483.88,477.73,482.79,32267.0
2025-03-03 09:35:00,483.91,486.17,482.27,484.7,12560.0,483.91,486.17,482.27,484.7,12560.0
2025-03-03 09:40:00,485.3,487.14,485.28,485.99,9558.0,485.3,487.14,485.28,485.99,9558.0
2025-03-03 09:45:00,485.22,485.61,482.79,483.46,14123.0,485.22,485.61,482.79,483.46,14123.0
2025-03-03 09:50:00,483.64,484.96,483.0,484.85,4247.0,483.64,484.96,483.0,484.85,4247.0
2025-03-03 09:55:00,485.06,486.0,483.14,483.97,8640.0,485.06,486.0,483.14,483.97,8640.0
2025-03-03 10:00:00,483.94,484.78,483.0,483.35,12173.0,483.94,484.78,483.0,483.35,12173.0
2025-03-03 10:05:00,483.0,484.39,482.85,482.85,11656.0,483.0,484.39,482.85,482.85,11656.0
2025-03-03 10:10:00,482.65,484.31,482.65,483.63,2660.0,482.65,484.31,482.65,483.63,2660.0
2025-03-03 10:15:00,483.66,483.71,483.0,483.51,5612.0,483.66,483.71,483.0,483.51,5612.0
2025-03-03 10:20:00,483.52,485.47,483.52,485.47,12815.0,483.52,485.47,483.52,485.47,12815.0
2025-03-03 10:25:00,484.81,485.01,484.13,484.46,4393.0,484.81,485.01,484.13,484.46,4393.0
2025-03-03 10:30:00,484.31,484.47,483.5,483.62,2911.0,484.31,484.47,483.5,483.62,2911.0
2025-03-03 10:35:00,483.61,484.16,483.58,483.79,3459.0,483.61,484.16,483.58,483.79,3459.0
2025-03-03 10:40:00,484.03,484.75,483.98,483.98,2209.0,484.03,484.75,483.98,483.98,2209.0
2025-03-03 10:45:00,484.08,484.58,483.63,483.63,4999.0,484.08,484.58,483.63,483.63,4999.0
2025-03-03 10:50:00,483.96,484.45,483.76,484.24,4567.0,483.96,484.45,483.76,484.24,4567.0
2025-03-03 10:55:00,484.12,485.01,483.35,483.44,4908.0,484.12,485.01,483.35,483.44,4908.0
2025-03-03 11:00:00,483.74,483.91,482.53,483.19,6872.0,483.74,483.91,482.53,483.19,6872.0
2025-03-03 11:05:00,483.07,483.78,483.0,483.44,4068.0,483.07,483.78,483.0,483.44,4068.0
2025-03-03 11:10:00,483.74,484.11,483.52,483.9,8750.0,483.74,484.11,483.52,483.9,8750.0
2025-03-03 11:15:00,484.42,484.63,484.01,484.19,8734.0,484.42,484.63,484.01,484.19,8734.0
2025-03-03 11:20:00,484.31,486.48,484.31,486.48,4470.0,484.31,486.48,484.31,486.48,4470.0
2025-03-03 11:25:00,486.52,487.38,485.81,485.94,9088.0,486.52,487.38,485.81,485.94,9088.0
2025-03-03 11:30:00,485.82,486.47,485.72,486.19,1463.0,485.82,486.47,485.72,486.19,1463.0
2025-03-03 11:35:00,485.98,486.09,485.66,485.89,16369.0,485.98,486.09,485.66,485.89,16369.0
2025-03-03 11:40:00,485.89,485.9,485.23,485.23,2219.0,485.89,485.9,485.23,485.23,2219.0
2025-03-03 11:45:00,485.23,487.22,485.23,487.22,2004.0,485.23,487.22,485.23,487.22,2004.0
2025-03-03 11:50:00,487.24,487.75,486.96,487.2,3410.0,487.24,487.75,486.96,487.2,3410.0
2025-03-03 11:55:00,487.31,487.52,487.15,487.27,1592.0,487.31,487.52,487.15,487.27,1592.0
2025-03-03 12:00:00,487.49,487.5,486.67,486.71,1143.0,487.49,487.5,486.67,486.71,1143.0
2025-03-03 12:05:00,486.5,487.06,486.5,486.65,512.0,486.5,487.06,486.5,486.65,512.0
2025-03-03 12:10:00,487.16,487.9,487.05,487.58,4080.0,487.16,487.9,487.05,487.58,4080.0
2025-03-03 12:15:00,487.9,488.56,487.79,488.56,4258.0,487.9,488.56,487.79,488.56,4258.0
2025-03-03 12:20:00,488.35,489.11,488.35,488.8,5589.0,488.35,489.11,488.35,488.8,5589.0
2025-03-03 12:25:00,488.69,488.69,487.73,487.97,2604.0,488.69,488.69,487.73,487.97,2604.0
2025-03-03 12:30:00,487.93,488.07,487.7,487.92,3297.0,487.93,488.07,487.7,487.92,3297.0
2025-03-03 12:35:00,487.99,488.83,487.95,488.45,4564.0,487.99,488.83,487.95,488.45,4564.0
2025-03-03 12:40:00,488.85,489.24,488.37,488.87,4054.0,488.85,489.24,488.37,488.87,4054.0
2025-03-03 12:45:00,488.88,489.5,488.86,489.5,4680.0,488.88,489.5,488.86,489.5,4680.0
2025-03-03 12:50:00,489.38,490.09,489.3,489.63,7029.0,489.38,490.09,489.3,489.63,7029.0
2025-03-03 12:55:00,489.51,489.84,489.47,489.74,2702.0,489.51,489.84,489.47,489.74,2702.0
2025-03-03 13:00:00,489.48,489.64,488.92,488.92,3359.0,489.48,489.64,488.92,488.92,3359.0
2025-03-03 13:05:00,488.66,489.09,488.12,488.7,8204.0,488.66,489.09,488.12,488.7,8204.0
2025-03-03 13:10:00,488.45,489.27,487.97,488.38,2480.0,488.45,489.27,487.97,488.38,2480.0
2025-03-03 13:15:00,488.64,488.64,487.97,488.31,2478.0,488.64,488.64,487.97,488.31,2478.0
2025-03-03 13:20:00,488.31,489.16,488.29,488.65,7572.0,488.31,489.16,488.29,488.65,7572.0
2025-03-03 13:25:00,488.7,490.2,488.45,490.2,5532.0,488.7,490.2,488.45,490.2,5532.0
2025-03-03 13:30:00,490.04,490.48,489.67,490.01,10518.0,490.04,490.48,489.67,490.01,10518.0
2025-03-03 13:35:00,489.93,490.4,489.78,490.11,8153.0,489.93,490.4,489.78,490.11,8153.0
2025-03-03 13:40:00,489.91,490.65,489.91,490.12,7518.0,489.91,490.65,489.91,490.12,7518.0
2025-03-03 13:45:00,490.18,490.31,488.83,488.95,5302.0,490.18,490.31,488.83,488.95,5302.0
2025-03-03 13:50:00,488.94,489.33,488.94,489.18,1100.0,488.94,489.33,488.94,489.18,1100.0
2025-03-03 13:55:00,488.98,489.3,488.75,489.11,4759.0,488.98,489.3,488.75,489.11,4759.0
2025-03-03 14:00:00,489.25,489.66,488.94,489.28,3457.0,489.25,489.66,488.94,489.28,3457.0
2025-03-03 14:05:00,489.37,489.5,488.96,489.1,15441.0,489.37,489.5,488.96,489.1,15441.0
2025-03-03 14:10:00,489.03,489.71,489.03,489.1,6173.0,489.03,489.71,489.03,489.1,6173.0
2025-03-03 14:15:00,489.64,489.78,489.44,489.58,6513.0,489.64,489.78,489.44,489.58,6513.0
2025-03-03 14:20:00,489.57,489.95,489.57,489.86,1700.0,489.57,489.95,489.57,489.86,1700.0
2025-03-03 14:25:00,489.86,489.91,488.88,489.09,6781.0,489.86,489.91,488.88,489.09,6781.0
2025-03-03 14:30:00,488.97,490.05,488.97,489.81,8614.0,488.97,490.05,488.97,489.81,8614.0
2025-03-03 14:35:00,489.86,490.0,489.44,489.7,6188.0,489.86,490.0,489.44,489.7,6188.0
2025-03-03 14:40:00,489.64,490.61,489.48,490.61,3334.0,489.64,490.61,489.48,490.61,3334.0
2025-03-03 14:45:00,490.57,490.57,489.94,490.12,3314.0,490.57,490.57,489.94,490.12,3314.0
2025-03-03 14:50:00,490.01,490.25,488.05,488.31,7077.0,490.01,490.25,488.05,488.31,7077.0
2025-03-03 14:55:00,488.14,488.14,486.08,486.12,7322.0,488.14,488.14,486.08,486.12,7322.0
2025-03-03 15:00:00,485.74,486.02,485.0,485.56,5769.0,485.74,486.02,485.0,485.56,5769.0
2025-03-03 15:05:00,485.37,485.37,484.48,485.0,7408.0,485.37,485.37,484.48,485.0,7408.0
2025-03-03 15:10:00,485.07,485.07,484.02,484.37,4200.0,485.07,485.07,484.02,484.37,4200.0
2025-03-03 15:15:00,484.34,484.82,483.55,484.4,7710.0,484.34,484.82,483.55,484.4,7710.0
2025-03-03 15:20:00,484.51,485.45,484.32,484.86,4086.0,484.51,485.45,484.32,484.86,4086.0
2025-03-03 15:25:00,484.81,485.26,483.54,483.8,6057.0,484.81,485.26,483.54,483.8,6057.0
2025-03-03 15:30:00,483.92,484.1,482.97,482.97,3950.0,483.92,484.1,482.97,482.97,3950.0
2025-03-03 15:35:00,482.77,483.05,481.96,482.07,4136.0,482.77,483.05,481.96,482.07,4136.0
2025-03-03 15:40:00,481.83,482.74,481.74,482.74,7598.0,481.83,482.74,481.74,482.74,7598.0
2025-03-03 15:45:00,482.89,484.65,482.76,483.96,6825.0,482.89,484.65,482.76,483.96,6825.0
2025-03-03 15:50:00,483.84,484.18,482.86,482.86,8043.0,483.84,484.18,482.86,482.86,8043.0
2025-03-03 15:55:00,482.94,484.12,482.67,483.45,32372.0,482.94,484.12,482.67,483.45,32372.0
2025-03-04 09:30:00,485.49,488.8,483.87,488.14,33491.0,485.49,488.8,483.87,488.14,33491.0
2025-03-04 09:35:00,487.33,488.95,480.11,483.63,19673.0,487.33,488.95,480.11,483.63,19673.0
2025-03-04 09:40:00,483.81,487.28,483.1,486.29,27918.0,483.81,487.28,483.1,486.29,27918.0
2025-03-04 09:45:00,486.22,487.43,485.87,486.88,15762.0,486.22,487.43,485.87,486.88,15762.0
2025-03-04 09:50:00,487.3,488.67,486.3,486.93,9946.0,487.3,488.67,486.3,486.93,9946.0
2025-03-04 09:55:00,488.06,489.38,486.98,488.1,10740.0,488.06,489.38,486.98,488.1,10740.0
2025-03-04 10:00:00,486.81,487.66,485.16,486.85,8534.0,486.81,487.66,485.16,486.85,8534.0
2025-03-04 10:05:00,487.66,490.7,487.38,490.33,6833.0,487.66,490.7,487.38,490.33,6833.0
2025-03-04 10:10:00,489.69,489.69,486.57,486.58,4684.0,489.69,489.69,486.57,486.58,4684.0
2025-03-04 10:15:00,487.47,489.4,487.28,488.94,5125.0,487.47,489.4,487.28,488.94,5125.0
2025-03-04 10:20:00,488.94,489.44,487.3,487.3,7505.0,488.94,489.44,487.3,487.3,7505.0
2025-03-04 10:25:00,487.4,487.57,486.12,486.12,8487.0,487.4,487.57,486.12,486.12,8487.0
2025-03-04 10:30:00,486.15,486.15,484.02,484.02,5273.0,486.15,486.15,484.02,484.02,5273.0
2025-03-04 10:35:00,484.04,484.55,482.47,484.11,10177.0,484.04,484.55,482.47,484.11,10177.0
2025-03-04 10:40:00,484.0,484.44,482.82,483.31,3576.0,484.0,484.44,482.82,483.31,3576.0
2025-03-04 10:45:00,483.06,483.84,481.1,483.4,7146.0,483.06,483.84,481.1,483.4,7146.0
2025-03-04 10:50:00,483.09,483.34,481.78,483.12,2926.0,483.09,483.34,481.78,483.12,2926.0
2025-03-04 10:55:00,482.81,484.18,481.04,481.86,11375.0,482.81,484.18,481.04,481.86,11375.0
2025-03-04 11:00:00,481.86,482.16,480.5,481.11,4538.0,481.86,482.16,480.5,481.11,4538.0
2025-03-04 11:05:00,480.92,481.69,480.87,481.69,3791.0,480.92,481.69,480.87,481.69,3791.0
2025-03-04 11:10:00,482.18,483.47,481.14,482.8,10453.0,482.18,483.47,481.14,482.8,10453.0
2025-03-04 11:15:00,482.57,483.26,482.08,482.31,8520.0,482.57,483.26,482.08,482.31,8520.0
2025-03-04 11:20:00,482.29,482.81,481.36,481.37,4172.0,482.29,482.81,481.36,481.37,4172.0
2025-03-04 11:25:00,481.71,482.56,481.47,482.45,2464.0,481.71,482.56,481.47,482.45,2464.0
2025-03-04 11:30:00,483.38,483.93,482.89,483.93,5281.0,483.38,483.93,482.89,483.93,5281.0
2025-03-04 11:35:00,483.35,484.51,483.31,483.96,2662.0,483.35,484.51,483.31,483.96,2662.0
2025-03-04 11:40:00,484.61,485.2,484.46,485.19,3134.0,484.61,485.2,484.46,485.19,3134.0
2025-03-04 11:45:00,484.95,485.42,484.63,485.21,2682.0,484.95,485.42,484.63,485.21,2682.0
2025-03-04 11:50:00,485.55,485.86,485.13,485.36,3296.0,485.55,485.86,485.13,485.36,3296.0
2025-03-04 11:55:00,485.56,485.63,485.0,485.03,1884.0,485.56,485.63,485.0,485.03,1884.0
2025-03-04 12:00:00,484.97,485.42,484.79,484.79,2153.0,484.97,485.42,484.79,484.79,2153.0
2025-03-04 12:05:00,484.62,484.79,484.0,484.42,2293.0,484.62,484.79,484.0,484.42,2293.0
2025-03-04 12:10:00,484.42,486.11,484.42,485.65,9296.0,484.42,486.11,484.42,485.65,9296.0
2025-03-04 12:15:00,485.83,486.82,485.44,486.82,4883.0,485.83,486.82,485.44,486.82,4883.0
2025-03-04 12:20:00,486.81,486.98,485.99,485.99,2500.0,486.81,486.98,485.99,485.99,2500.0
2025-03-04 12:25:00,485.97,486.39,485.71,485.85,3461.0,485.97,486.39,485.71,485.85,3461.0
2025-03-04 12:30:00,485.78,486.22,485.37,486.22,1135.0,485.78,486.22,485.37,486.22,1135.0
2025-03-04 12:35:00,486.5,486.58,485.61,485.67,2805.0,486.5,486.58,485.61,485.67,2805.0
2025-03-04 12:40:00,485.66,486.07,484.88,484.89,1965.0,485.66,486.07,484.88,484.89,1965.0
2025-03-04 12:45:00,484.85,485.76,484.83,485.6,1100.0,484.85,485.76,484.83,485.6,1100.0
2025-03-04 12:50:00,485.08,485.08,484.43,485.02,2495.0,485.08,485.08,484.43,485.02,2495.0
2025-03-04 12:55:00,485.02,485.07,483.69,483.76,2943.0,485.02,485.07,483.69,483.76,2943.0
2025-03-04 13:00:00,484.12,484.19,483.76,484.19,2610.0,484.12,484.19,483.76,484.19,2610.0
2025-03-04 13:05:00,484.18,485.45,484.18,485.45,2400.0,484.18,485.45,484.18,485.45,2400.0
2025-03-04 13:10:00,485.44,486.36,485.41,485.91,6442.0,485.44,486.36,485.41,485.91,6442.0
2025-03-04 13:15:00,485.91,485.91,485.0,485.01,2183.0,485.91,485.91,485.0,485.01,2183.0
2025-03-04 13:20:00,484.97,485.24,484.59,484.59,2523.0,484.97,485.24,484.59,484.59,2523.0
2025-03-04 13:25:00,485.07,485.32,485.03,485.32,3200.0,485.07,485.32,485.03,485.32,3200.0
2025-03-04 13:30:00,485.51,485.9,484.91,485.31,3829.0,485.51,485.9,484.91,485.31,3829.0
2025-03-04 13:35:00,485.12,485.85,484.86,485.85,1562.0,485.12,485.85,484.86,485.85,1562.0
2025-03-04 13:40:00,485.94,486.52,485.82,485.83,3438.0,485.94,486.52,485.82,485.83,3438.0
2025-03-04 13:45:00,486.19,486.78,486.14,486.16,3645.0,486.19,486.78,486.14,486.16,3645.0
2025-03-04 13:50:00,485.84,486.29,485.81,486.29,2600.0,485.84,486.29,485.81,486.29,2600.0
2025-03-04 13:55:00,486.3,486.7,486.19,486.37,3856.0,486.3,486.7,486.19,486.37,3856.0
2025-03-04 14:00:00,486.37,487.48,486.31,486.84,3961.0,486.37,487.48,486.31,486.84,3961.0
2025-03-04 14:05:00,486.96,488.21,486.95,487.61,5298.0,486.96,488.21,486.95,487.61,5298.0
2025-03-04 14:10:00,487.21,487.21,487.02,487.02,204.0,487.21,487.21,487.02,487.02,204.0
2025-03-04 14:15:00,487.06,487.42,486.62,487.29,3793.0,487.06,487.42,486.62,487.29,3793.0
2025-03-04 14:20:00,487.41,487.61,487.08,487.37,3483.0,487.41,487.61,487.08,487.37,3483.0
2025-03-04 14:25:00,487.27,487.27,485.99,486.81,5839.0,487.27,487.27,485.99,486.81,5839.0
2025-03-04 14:30:00,486.71,486.95,486.04,486.06,3283.0,486.71,486.95,486.04,486.06,3283.0
2025-03-04 14:35:00,486.06,486.41,486.05,486.09,703.0,486.06,486.41,486.05,486.09,703.0
2025-03-04 14:40:00,486.34,486.99,486.24,486.99,2443.0,486.34,486.99,486.24,486.99,2443.0
2025-03-04 14:45:00,486.81,487.69,486.7,487.12,3301.0,486.81,487.69,486.7,487.12,3301.0
2025-03-04 14:50:00,487.11,487.6,487.05,487.05,2691.0,487.11,487.6,487.05,487.05,2691.0
2025-03-04 14:55:00,487.4,487.64,486.71,487.64,2737.0,487.4,487.64,486.71,487.64,2737.0
2025-03-04 15:00:00,487.63,487.87,487.01,487.02,3710.0,487.63,487.87,487.01,487.02,3710.0
2025-03-04 15:05:00,487.06,487.07,486.35,486.61,9671.0,487.06,487.07,486.35,486.61,9671.0
2025-03-04 15:10:00,486.18,487.09,486.04,486.04,6265.0,486.18,487.09,486.04,486.04,6265.0
2025-03-04 15:15:00,486.46,487.31,486.22,487.13,3597.0,486.46,487.31,486.22,487.13,3597.0
2025-03-04 15:20:00,487.38,488.33,487.38,488.31,5019.0,487.38,488.33,487.38,488.31,5019.0
2025-03-04 15:25:00,487.77,488.06,487.54,487.6,5204.0,487.77,488.06,487.54,487.6,5204.0
2025-03-04 15:30:00,487.86,487.88,486.64,486.71,5405.0,487.86,487.88,486.64,486.71,5405.0
2025-03-04 15:35:00,487.01,487.97,486.76,487.14,10062.0,487.01,487.97,486.76,487.14,10062.0
2025-03-04 15:40:00,486.93,487.15,485.77,487.15,8183.0,486.93,487.15,485.77,487.15,8183.0
2025-03-04 15:45:00,486.9,487.34,486.06,486.24,6297.0,486.9,487.34,486.06,486.24,6297.0
2025-03-04 15:50:00,486.02,486.25,484.34,486.06,18430.0,486.02,486.25,484.34,486.06,18430.0
2025-03-04 15:55:00,486.29,486.78,485.82,486.22,38411.0,486.29,486.78,485.82,486.22,38411.0
2025-03-05 09:30:00,485.25,487.59,483.54,487.59,13379.0,485.25,487.59,483.54,487.59,13379.0
2025-03-05 09:35:00,486.48,488.98,486.48,487.8,2670.0,486.48,488.98,486.48,487.8,2670.0
2025-03-05 09:40:00,488.39,489.73,486.87,489.51,9600.0,488.39,489.73,486.87,489.51,9600.0
2025-03-05 09:45:00,489.4,490.0,488.7,489.34,10859.0,489.4,490.0,488.7,489.34,10859.0
2025-03-05 09:50:00,488.76,489.49,488.15,488.79,3621.0,488.76,489.49,488.15,488.79,3621.0
2025-03-05 09:55:00,488.79,489.49,488.27,489.16,4246.0,488.79,489.49,488.27,489.16,4246.0
2025-03-05 10:00:00,489.33,490.48,488.88,489.69,7451.0,489.33,490.48,488.88,489.69,7451.0
2025-03-05 10:05:00,489.98,492.69,489.52,492.54,4914.0,489.98,492.69,489.52,492.54,4914.0
2025-03-05 10:10:00,493.19,493.19,491.94,492.09,6479.0,493.19,493.19,491.94,492.09,6479.0
2025-03-05 10:15:00,491.82,492.15,491.26,491.99,6930.0,491.82,492.15,491.26,491.99,6930.0
2025-03-05 10:20:00,491.78,491.79,489.95,490.05,3612.0,491.78,491.79,489.95,490.05,3612.0
2025-03-05 10:25:00,490.03,490.45,489.01,489.71,6283.0,490.03,490.45,489.01,489.71,6283.0
2025-03-05 10:30:00,489.24,489.38,488.1,488.94,5438.0,489.24,489.38,488.1,488.94,5438.0
2025-03-05 10:35:00,489.3,490.97,489.27,490.57,5565.0,489.3,490.97,489.27,490.57,5565.0
2025-03-05 10:40:00,490.58,491.28,490.27,491.13,2205.0,490.58,491.28,490.27,491.13,2205.0
2025-03-05 10:45:00,491.39,491.91,490.93,491.65,3954.0,491.39,491.91,490.93,491.65,3954.0
2025-03-05 10:50:00,491.71,491.97,491.15,491.31,3434.0,491.71,491.97,491.15,491.31,3434.0
2025-03-05 10:55:00,491.64,491.77,491.09,491.26,1748.0,491.64,491.77,491.09,491.26,1748.0
2025-03-05 11:00:00,491.29,491.29,489.89,490.0,1397.0,491.29,491.29,489.89,490.0,1397.0
2025-03-05 11:05:00,489.86,490.18,489.67,489.68,3502.0,489.86,490.18,489.67,489.68,3502.0
2025-03-05 11:10:00,489.98,490.7,489.44,490.01,10097.0,489.98,490.7,489.44,490.01,10097.0
2025-03-05 11:15:00,489.81,489.81,489.37,489.54,2015.0,489.81,489.81,489.37,489.54,2015.0
2025-03-05 11:20:00,489.54,489.56,489.07,489.26,2260.0,489.54,489.56,489.07,489.26,2260.0
2025-03-05 11:25:00,489.18,489.48,488.87,489.48,2000.0,489.18,489.48,488.87,489.48,2000.0
2025-03-05 11:30:00,489.36,489.36,487.98,488.1,2834.0,489.36,489.36,487.98,488.1,2834.0
2025-03-05 11:35:00,488.1,488.99,487.96,488.77,2692.0,488.1,488.99,487.96,488.77,2692.0
2025-03-05 11:40:00,488.53,488.76,487.68,487.97,1570.0,488.53,488.76,487.68,487.97,1570.0
2025-03-05 11:45:00,487.95,487.95,487.22,487.33,3068.0,487.95,487.95,487.22,487.33,3068.0
2025-03-05 11:50:00,487.18,487.2,486.68,487.2,1400.0,487.18,487.2,486.68,487.2,1400.0
2025-03-05 11:55:00,487.44,488.05,486.98,488.05,4854.0,487.44,488.05,486.98,488.05,4854.0
2025-03-05 12:00:00,487.85,488.55,487.84,488.28,4376.0,487.85,488.55,487.84,488.28,4376.0
2025-03-05 12:05:00,488.25,488.55,487.42,488.43,2412.0,488.25,488.55,487.42,488.43,2412.0
2025-03-05 12:10:00,488.44,488.78,488.43,488.78,627.0,488.44,488.78,488.43,488.78,627.0
2025-03-05 12:15:00,488.78,488.86,488.74,488.74,1639.0,488.78,488.86,488.74,488.74,1639.0
2025-03-05 12:20:00,488.74,488.74,488.2,488.38,2635.0,488.74,488.74,488.2,488.38,2635.0
2025-03-05 12:25:00,488.38,489.24,488.38,488.65,3847.0,488.38,489.24,488.38,488.65,3847.0
2025-03-05 12:30:00,489.33,489.65,488.76,488.77,3054.0,489.33,489.65,488.76,488.77,3054.0
2025-03-05 12:35:00,488.58,489.67,488.01,488.01,2049.0,488.58,489.67,488.01,488.01,2049.0
2025-03-05 12:40:00,487.85,488.0,487.6,487.98,4193.0,487.85,488.0,487.6,487.98,4193.0
2025-03-05 12:45:00,487.96,488.41,487.68,488.02,9071.0,487.96,488.41,487.68,488.02,9071.0
2025-03-05 12:50:00,488.01,488.58,487.84,487.91,6238.0,488.01,488.58,487.84,487.91,6238.0
2025-03-05 12:55:00,488.19,488.65,488.17,488.65,1833.0,488.19,488.65,488.17,488.65,1833.0
2025-03-05 13:00:00,488.97,490.0,488.94,489.87,1941.0,488.97,490.0,488.94,489.87,1941.0
2025-03-05 13:05:00,490.2,490.53,489.53,489.95,3020.0,490.2,490.53,489.53,489.95,3020.0
2025-03-05 13:10:00,489.58,489.92,489.4,489.61,2442.0,489.58,489.92,489.4,489.61,2442.0
2025-03-05 13:15:00,489.59,489.7,488.14,488.58,5291.0,489.59,489.7,488.14,488.58,5291.0
2025-03-05 13:20:00,488.75,489.38,488.54,488.54,2375.0,488.75,489.38,488.54,488.54,2375.0
2025-03-05 13:25:00,488.99,489.38,488.98,489.38,1514.0,488.99,489.38,488.98,489.38,1514.0
2025-03-05 13:30:00,490.0,490.0,489.0,489.74,2024.0,490.0,490.0,489.0,489.74,2024.0
2025-03-05 13:35:00,489.23,489.44,489.23,489.28,900.0,489.23,489.44,489.23,489.28,900.0
2025-03-05 13:40:00,489.02,489.44,488.57,488.68,6665.0,489.02,489.44,488.57,488.68,6665.0
2025-03-05 13:45:00,488.87,489.95,488.87,489.74,4383.0,488.87,489.95,488.87,489.74,4383.0
2025-03-05 13:50:00,489.74,490.71,489.73,490.62,5042.0,489.74,490.71,489.73,490.62,5042.0
2025-03-05 13:55:00,490.62,492.09,490.62,491.35,2378.0,490.62,492.09,490.62,491.35,2378.0
2025-03-05 14:00:00,491.35,493.0,491.35,492.7,3902.0,491.35,493.0,491.35,492.7,3902.0
2025-03-05 14:05:00,492.69,493.98,492.68,493.98,895.0,492.69,493.98,492.68,493.98,895.0
2025-03-05 14:10:00,493.96,495.43,493.96,495.43,11601.0,493.96,495.43,493.96,495.43,11601.0
2025-03-05 14:15:00,495.04,495.54,494.47,494.47,11868.0,495.04,495.54,494.47,494.47,11868.0
2025-03-05 14:20:00,494.5,495.06,494.41,494.53,9410.0,494.5,495.06,494.41,494.53,9410.0
2025-03-05 14:25:00,495.02,495.02,493.15,493.48,7668.0,495.02,495.02,493.15,493.48,7668.0
2025-03-05 14:30:00,493.46,494.33,493.45,494.32,1612.0,493.46,494.33,493.45,494.32,1612.0
2025-03-05 14:35:00,494.13,494.18,493.18,493.19,2542.0,494.13,494.18,493.18,493.19,2542.0
2025-03-05 14:40:00,493.67,493.93,492.96,492.96,3377.0,493.67,493.93,492.96,492.96,3377.0
2025-03-05 14:45:00,493.06,493.21,492.51,492.94,2071.0,493.06,493.21,492.51,492.94,2071.0
2025-03-05 14:50:00,492.94,493.54,492.93,493.41,3050.0,492.94,493.54,492.93,493.41,3050.0
2025-03-05 14:55:00,493.3,493.4,491.76,491.76,3110.0,493.3,493.4,491.76,491.76,3110.0
2025-03-05 15:00:00,491.9,492.48,491.89,492.48,828.0,491.9,492.48,491.89,492.48,828.0
2025-03-05 15:05:00,492.41,493.09,492.31,492.56,5219.0,492.41,493.09,492.31,492.56,5219.0
2025-03-05 15:10:00,492.52,492.59,492.27,492.37,1355.0,492.52,492.59,492.27,492.37,1355.0
2025-03-05 15:15:00,492.37,492.49,491.33,492.05,4761.0,492.37,492.49,491.33,492.05,4761.0
2025-03-05 15:20:00,492.4,493.2,492.25,493.03,5736.0,492.4,493.2,492.25,493.03,5736.0
2025-03-05 15:25:00,493.03,493.68,492.51,493.37,4643.0,493.03,493.68,492.51,493.37,4643.0
2025-03-05 15:30:00,493.46,493.46,492.63,493.19,4220.0,493.46,493.46,492.63,493.19,4220.0
2025-03-05 15:35:00,492.94,493.18,492.65,493.12,2019.0,492.94,493.18,492.65,493.12,2019.0
2025-03-05 15:40:00,492.83,493.34,492.43,492.63,6477.0,492.83,493.34,492.43,492.63,6477.0
2025-03-05 15:45:00,492.46,493.0,492.46,492.99,7636.0,492.46,493.0,492.46,492.99,7636.0
2025-03-05 15:50:00,493.09,493.32,491.18,492.51,15504.0,493.09,493.32,491.18,492.51,15504.0
2025-03-05 15:55:00,492.01,492.12,491.07,491.83,47406.0,492.01,492.12,491.07,491.83,47406.0
2025-03-06 09:30:00,490.15,491.47,489.11,491.09,15250.0,490.15,491.47,489.11,491.09,15250.0
2025-03-06 09:35:00,490.59,490.97,489.41,490.95,6012.0,490.59,490.97,489.41,490.95,6012.0
2025-03-06 09:40:00,490.96,491.62,490.38,491.31,3554.0,490.96,491.62,490.38,491.31,3554.0
2025-03-06 09:45:00,491.28,491.28,488.95,489.39,4623.0,491.28,491.28,488.95,489.39,4623.0
2025-03-06 09:50:00,488.9,489.92,488.9,489.07,3894.0,488.9,489.92,488.9,489.07,3894.0
2025-03-06 09:55:00,488.7,488.75,487.75,488.1,3419.0,488.7,488.75,487.75,488.1,3419.0
2025-03-06 10:00:00,488.1,488.6,486.48,488.04,9531.0,488.1,488.6,486.48,488.04,9531.0
2025-03-06 10:05:00,488.42,490.25,488.42,490.19,3249.0,488.42,490.25,488.42,490.19,3249.0
2025-03-06 10:10:00,490.82,491.27,489.55,489.63,3500.0,490.82,491.27,489.55,489.63,3500.0
2025-03-06 10:15:00,489.59,489.59,488.35,488.8,2100.0,489.59,489.59,488.35,488.8,2100.0
2025-03-06 10:20:00,488.9,488.9,487.41,487.66,1467.0,488.9,488.9,487.41,487.66,1467.0
2025-03-06 10:25:00,487.38,487.5,486.43,487.32,4379.0,487.38,487.5,486.43,487.32,4379.0
2025-03-06 10:30:00,487.91,488.05,487.33,487.83,3238.0,487.91,488.05,487.33,487.83,3238.0
2025-03-06 10:35:00,487.69,488.42,487.55,488.38,2423.0,487.69,488.42,487.55,488.38,2423.0
2025-03-06 10:40:00,488.27,488.81,488.23,488.59,4057.0,488.27,488.81,488.23,488.59,4057.0
2025-03-06 10:45:00,488.64,488.76,487.35,487.72,3922.0,488.64,488.76,487.35,487.72,3922.0
2025-03-06 10:50:00,487.75,488.49,487.68,487.91,3075.0,487.75,488.49,487.68,487.91,3075.0
2025-03-06 10:55:00,487.97,488.47,487.63,488.18,14365.0,487.97,488.47,487.63,488.18,14365.0
2025-03-06 11:00:00,488.18,488.68,487.68,488.48,5196.0,488.18,488.68,487.68,488.48,5196.0
2025-03-06 11:05:00,488.87,489.44,488.19,489.44,2329.0,488.87,489.44,488.19,489.44,2329.0
2025-03-06 11:10:00,490.45,490.45,489.51,489.7,4154.0,490.45,490.45,489.51,489.7,4154.0
2025-03-06 11:15:00,489.28,489.7,489.24,489.39,2100.0,489.28,489.7,489.24,489.39,2100.0
2025-03-06 11:20:00,489.28,489.53,488.67,489.25,3202.0,489.28,489.53,488.67,489.25,3202.0
2025-03-06 11:25:00,489.25,489.37,488.28,489.04,3324.0,489.25,489.37,488.28,489.04,3324.0
2025-03-06 11:30:00,489.16,489.78,488.89,489.39,8022.0,489.16,489.78,488.89,489.39,8022.0
2025-03-06 11:35:00,489.21,489.21,488.29,488.3,3703.0,489.21,489.21,488.29,488.3,3703.0
2025-03-06 11:40:00,488.32,488.61,487.85,488.61,1846.0,488.32,488.61,487.85,488.61,1846.0
2025-03-06 11:45:00,487.77,488.2,487.71,487.71,1249.0,487.77,488.2,487.71,487.71,1249.0
2025-03-06 11:50:00,487.52,487.64,487.21,487.34,2403.0,487.52,487.64,487.21,487.34,2403.0
2025-03-06 11:55:00,487.35,487.61,486.71,487.4,3412.0,487.35,487.61,486.71,487.4,3412.0
2025-03-06 12:00:00,487.18,487.37,486.09,486.48,5504.0,487.18,487.37,486.09,486.48,5504.0
2025-03-06 12:05:00,486.46,486.46,485.6,486.11,2754.0,486.46,486.46,485.6,486.11,2754.0
2025-03-06 12:10:00,485.83,486.07,485.31,485.35,1882.0,485.83,486.07,485.31,485.35,1882.0
2025-03-06 12:15:00,485.31,486.42,485.29,486.24,1434.0,485.31,486.42,485.29,486.24,1434.0
2025-03-06 12:20:00,486.45,487.29,486.17,486.93,9151.0,486.45,487.29,486.17,486.93,9151.0
2025-03-06 12:25:00,486.73,486.82,484.56,485.58,35964.0,486.73,486.82,484.56,485.58,35964.0
2025-03-06 12:30:00,485.5,485.71,484.02,484.02,10863.0,485.5,485.71,484.02,484.02,10863.0
2025-03-06 12:35:00,483.86,483.86,479.78,480.87,22515.0,483.86,483.86,479.78,480.87,22515.0
2025-03-06 12:40:00,481.39,484.09,481.39,483.42,6946.0,481.39,484.09,481.39,483.42,6946.0
2025-03-06 12:45:00,483.26,484.18,482.31,483.08,4102.0,483.26,484.18,482.31,483.08,4102.0
2025-03-06 12:50:00,483.08,484.38,482.6,484.04,19178.0,483.08,484.38,482.6,484.04,19178.0
2025-03-06 12:55:00,483.53,484.64,483.2,484.17,8619.0,483.53,484.64,483.2,484.17,8619.0
2025-03-06 13:00:00,483.9,484.41,483.72,484.34,2375.0,483.9,484.41,483.72,484.34,2375.0
2025-03-06 13:05:00,484.15,484.15,483.49,483.53,2720.0,484.15,484.15,483.49,483.53,2720.0
2025-03-06 13:10:00,483.84,484.44,483.77,483.81,2100.0,483.84,484.44,483.77,483.81,2100.0
2025-03-06 13:15:00,483.91,485.32,483.9,485.32,5253.0,483.91,485.32,483.9,485.32,5253.0
2025-03-06 13:20:00,485.19,485.57,485.05,485.37,1552.0,485.19,485.57,485.05,485.37,1552.0
2025-03-06 13:25:00,485.08,485.58,483.83,483.83,2595.0,485.08,485.58,483.83,483.83,2595.0
2025-03-06 13:30:00,483.51,484.23,483.51,483.71,3919.0,483.51,484.23,483.51,483.71,3919.0
2025-03-06 13:35:00,483.8,483.87,483.11,483.31,1847.0,483.8,483.87,483.11,483.31,1847.0
2025-03-06 13:40:00,483.14,483.97,482.96,483.97,2062.0,483.14,483.97,482.96,483.97,2062.0
2025-03-06 13:45:00,483.96,484.45,483.95,484.29,1316.0,483.96,484.45,483.95,484.29,1316.0
2025-03-06 13:50:00,484.46,484.75,484.12,484.33,3104.0,484.46,484.75,484.12,484.33,3104.0
2025-03-06 13:55:00,484.17,484.7,483.99,484.46,2228.0,484.17,484.7,483.99,484.46,2228.0
2025-03-06 14:00:00,484.45,484.96,484.14,484.49,4431.0,484.45,484.96,484.14,484.49,4431.0
2025-03-06 14:05:00,484.6,485.18,484.59,485.06,3234.0,484.6,485.18,484.59,485.06,3234.0
2025-03-06 14:10:00,485.06,485.6,484.79,485.6,2605.0,485.06,485.6,484.79,485.6,2605.0
2025-03-06 14:15:00,485.14,485.59,484.45,484.46,5962.0,485.14,485.59,484.45,484.46,5962.0
2025-03-06 14:20:00,484.77,485.63,484.76,485.54,2898.0,484.77,485.63,484.76,485.54,2898.0
2025-03-06 14:25:00,485.54,485.96,485.22,485.96,4425.0,485.54,485.96,485.22,485.96,4425.0
2025-03-06 14:30:00,485.94,485.94,485.35,485.36,4353.0,485.94,485.94,485.35,485.36,4353.0
2025-03-06 14:35:00,485.33,485.78,484.92,485.72,4564.0,485.33,485.78,484.92,485.72,4564.0
2025-03-06 14:40:00,485.72,486.22,485.21,485.7,3400.0,485.72,486.22,485.21,485.7,3400.0
2025-03-06 14:45:00,485.53,486.61,485.31,486.42,6396.0,485.53,486.61,485.31,486.42,6396.0
2025-03-06 14:50:00,486.42,487.16,485.71,486.04,3590.0,486.42,487.16,485.71,486.04,3590.0
2025-03-06 14:55:00,485.53,485.68,484.22,484.62,4734.0,485.53,485.68,484.22,484.62,4734.0
2025-03-06 15:00:00,484.56,485.21,484.34,485.19,9807.0,484.56,485.21,484.34,485.19,9807.0
2025-03-06 15:05:00,485.15,485.58,484.74,484.93,4753.0,485.15,485.58,484.74,484.93,4753.0
2025-03-06 15:10:00,484.93,485.61,484.69,485.61,8113.0,484.93,485.61,484.69,485.61,8113.0
2025-03-06 15:15:00,485.97,486.11,485.16,485.42,6157.0,485.97,486.11,485.16,485.42,6157.0
2025-03-06 15:20:00,485.41,486.38,485.28,486.21,11030.0,485.41,486.38,485.28,486.21,11030.0
2025-03-06 15:25:00,485.95,486.43,485.76,486.32,10153.0,485.95,486.43,485.76,486.32,10153.0
2025-03-06 15:30:00,486.56,487.98,486.54,486.99,10619.0,486.56,487.98,486.54,486.99,10619.0
2025-03-06 15:35:00,486.56,487.31,485.22,485.26,21735.0,486.56,487.31,485.22,485.26,21735.0
2025-03-06 15:40:00,485.08,485.88,485.04,485.71,9732.0,485.08,485.88,485.04,485.71,9732.0
2025-03-06 15:45:00,485.46,486.96,485.41,486.93,11304.0,485.46,486.96,485.41,486.93,11304.0
2025-03-06 15:50:00,487.16,487.65,486.49,487.41,31233.0,487.16,487.65,486.49,487.41,31233.0
2025-03-06 15:55:00,487.1,487.1,485.67,485.82,68684.0,487.1,487.1,485.67,485.82,68684.0
2025-03-07 09:30:00,485.71,488.58,485.71,488.58,17824.0,485.71,488.58,485.71,488.58,17824.0
2025-03-07 09:35:00,488.58,489.6,484.16,484.39,9277.0,488.58,489.6,484.16,484.39,9277.0
2025-03-07 09:40:00,484.14,486.19,482.82,485.81,5804.0,484.14,486.19,482.82,485.81,5804.0
2025-03-07 09:45:00,485.69,485.95,484.52,485.19,9128.0,485.69,485.95,484.52,485.19,9128.0
2025-03-07 09:50:00,484.42,485.24,483.69,483.85,7641.0,484.42,485.24,483.69,483.85,7641.0
2025-03-07 09:55:00,483.85,485.61,483.7,485.32,4626.0,483.85,485.61,483.7,485.32,4626.0
2025-03-07 10:00:00,485.32,486.29,485.32,485.92,6068.0,485.32,486.29,485.32,485.92,6068.0
2025-03-07 10:05:00,485.92,487.67,485.8,487.41,4011.0,485.92,487.67,485.8,487.41,4011.0
2025-03-07 10:10:00,487.59,487.99,486.92,487.13,5100.0,487.59,487.99,486.92,487.13,5100.0
2025-03-07 10:15:00,486.53,486.58,485.43,486.31,6424.0,486.53,486.58,485.43,486.31,6424.0
2025-03-07 10:20:00,486.11,487.98,486.11,487.49,9771.0,486.11,487.98,486.11,487.49,9771.0
2025-03-07 10:25:00,487.95,487.96,487.0,487.59,8791.0,487.95,487.96,487.0,487.59,8791.0
2025-03-07 10:30:00,487.59,488.61,487.03,488.11,14193.0,487.59,488.61,487.03,488.11,14193.0
2025-03-07 10:35:00,488.11,488.86,487.04,487.52,8951.0,488.11,488.86,487.04,487.52,8951.0
2025-03-07 10:40:00,487.03,487.74,486.67,487.42,7454.0,487.03,487.74,486.67,487.42,7454.0
2025-03-07 10:45:00,487.06,489.94,487.0,489.63,11378.0,487.06,489.94,487.0,489.63,11378.0
2025-03-07 10:50:00,489.71,489.71,487.94,488.58,8526.0,489.71,489.71,487.94,488.58,8526.0
2025-03-07 10:55:00,488.6,489.59,488.38,488.74,9746.0,488.6,489.59,488.38,488.74,9746.0
2025-03-07 11:00:00,488.82,489.05,488.46,488.55,1554.0,488.82,489.05,488.46,488.55,1554.0
2025-03-07 11:05:00,488.47,488.83,487.93,488.31,16207.0,488.47,488.83,487.93,488.31,16207.0
2025-03-07 11:10:00,488.44,490.04,488.3,489.9,5482.0,488.44,490.04,488.3,489.9,5482.0
2025-03-07 11:15:00,490.02,490.02,487.47,488.11,4546.0,490.02,490.02,487.47,488.11,4546.0
2025-03-07 11:20:00,488.22,488.97,486.98,487.42,2030.0,488.22,488.97,486.98,487.42,2030.0
2025-03-07 11:25:00,487.44,488.76,487.15,488.76,4146.0,487.44,488.76,487.15,488.76,4146.0
2025-03-07 11:30:00,488.81,489.12,488.18,488.79,3280.0,488.81,489.12,488.18,488.79,3280.0
2025-03-07 11:35:00,489.02,489.02,487.66,488.62,9168.0,489.02,489.02,487.66,488.62,9168.0
2025-03-07 11:40:00,488.72,488.72,487.11,488.26,5282.0,488.72,488.72,487.11,488.26,5282.0
2025-03-07 11:45:00,487.98,488.42,487.72,488.17,3716.0,487.98,488.42,487.72,488.17,3716.0
2025-03-07 11:50:00,487.93,489.89,487.93,489.5,4174.0,487.93,489.89,487.93,489.5,4174.0
2025-03-07 11:55:00,489.9,491.11,489.9,490.76,7179.0,489.9,491.11,489.9,490.76,7179.0
2025-03-07 12:00:00,490.72,490.9,489.41,489.41,6097.0,490.72,490.9,489.41,489.41,6097.0
2025-03-07 12:05:00,489.52,489.56,487.45,487.46,4054.0,489.52,489.56,487.45,487.46,4054.0
2025-03-07 12:10:00,487.42,488.3,487.25,488.25,4732.0,487.42,488.3,487.25,488.25,4732.0
2025-03-07 12:15:00,488.08,488.5,487.0,487.53,3820.0,488.08,488.5,487.0,487.53,3820.0
2025-03-07 12:20:00,487.61,488.44,487.48,487.85,2243.0,487.61,488.44,487.48,487.85,2243.0
2025-03-07 12:25:00,487.64,488.13,487.5,487.75,4582.0,487.64,488.13,487.5,487.75,4582.0
2025-03-07 12:30:00,487.77,488.98,487.77,488.52,2270.0,487.77,488.98,487.77,488.52,2270.0
2025-03-07 12:35:00,488.45,488.88,488.1,488.26,2600.0,488.45,488.88,488.1,488.26,2600.0
2025-03-07 12:40:00,487.97,488.83,487.66,488.69,3599.0,487.97,488.83,487.66,488.69,3599.0
2025-03-07 12:45:00,488.89,489.3,488.28,488.3,3159.0,488.89,489.3,488.28,488.3,3159.0
2025-03-07 12:50:00,488.7,489.17,488.49,489.17,1547.0,488.7,489.17,488.49,489.17,1547.0
2025-03-07 12:55:00,488.89,489.93,488.58,488.95,3563.0,488.89,489.93,488.58,488.95,3563.0
2025-03-07 13:00:00,488.95,489.82,488.91,489.82,2841.0,488.95,489.82,488.91,489.82,2841.0
2025-03-07 13:05:00,489.99,490.64,489.52,490.11,4834.0,489.99,490.64,489.52,490.11,4834.0
2025-03-07 13:10:00,489.94,490.41,489.4,490.35,2489.0,489.94,490.41,489.4,490.35,2489.0
2025-03-07 13:15:00,490.35,491.08,490.34,490.97,3019.0,490.35,491.08,490.34,490.97,3019.0
2025-03-07 13:20:00,491.04,491.98,490.86,491.29,6055.0,491.04,491.98,490.86,491.29,6055.0
2025-03-07 13:25:00,491.16,491.4,490.86,491.19,5100.0,491.16,491.4,490.86,491.19,5100.0
2025-03-07 13:30:00,491.14,491.4,490.24,490.66,9514.0,491.14,491.4,490.24,490.66,9514.0
2025-03-07 13:35:00,490.66,490.66,490.0,490.0,12694.0,490.66,490.66,490.0,490.0,12694.0
2025-03-07 13:40:00,490.01,491.03,490.01,490.28,4255.0,490.01,491.03,490.01,490.28,4255.0
2025-03-07 13:45:00,490.29,491.17,490.28,490.67,4843.0,490.29,491.17,490.28,490.67,4843.0
2025-03-07 13:50:00,490.6,491.38,490.59,490.95,2328.0,490.6,491.38,490.59,490.95,2328.0
2025-03-07 13:55:00,490.85,491.23,490.6,490.97,2910.0,490.85,491.23,490.6,490.97,2910.0
2025-03-07 14:00:00,490.97,492.34,490.97,491.84,5982.0,490.97,492.34,490.97,491.84,5982.0
2025-03-07 14:05:00,491.96,491.96,491.16,491.16,2070.0,491.96,491.96,491.16,491.16,2070.0
2025-03-07 14:10:00,491.33,491.57,491.23,491.32,600.0,491.33,491.57,491.23,491.32,600.0
2025-03-07 14:15:00,491.05,491.05,490.25,490.44,1121.0,491.05,491.05,490.25,490.44,1121.0
2025-03-07 14:20:00,490.46,491.14,490.3,491.14,1666.0,490.46,491.14,490.3,491.14,1666.0
2025-03-07 14:25:00,490.89,491.11,490.15,491.01,1416.0,490.89,491.11,490.15,491.01,1416.0
2025-03-07 14:30:00,490.9,491.05,490.77,490.77,600.0,490.9,491.05,490.77,490.77,600.0
2025-03-07 14:35:00,491.03,491.42,490.58,491.28,2852.0,491.03,491.42,490.58,491.28,2852.0
2025-03-07 14:40:00,491.79,491.79,490.5,490.7,1995.0,491.79,491.79,490.5,490.7,1995.0
2025-03-07 14:45:00,490.44,490.81,489.95,490.0,2597.0,490.44,490.81,489.95,490.0,2597.0
2025-03-07 14:50:00,489.84,489.89,489.48,489.5,1330.0,489.84,489.89,489.48,489.5,1330.0
2025-03-07 14:55:00,489.44,490.33,489.43,490.02,1489.0,489.44,490.33,489.43,490.02,1489.0
2025-03-07 15:00:00,489.76,489.76,488.97,489.13,1502.0,489.76,489.76,488.97,489.13,1502.0
2025-03-07 15:05:00,489.04,489.58,488.89,489.58,1196.0,489.04,489.58,488.89,489.58,1196.0
2025-03-07 15:10:00,489.55,489.77,489.39,489.63,3252.0,489.55,489.77,489.39,489.63,3252.0
2025-03-07 15:15:00,489.42,490.78,489.39,490.5,3282.0,489.42,490.78,489.39,490.5,3282.0
2025-03-07 15:20:00,490.37,490.37,489.43,489.72,2310.0,490.37,490.37,489.43,489.72,2310.0
2025-03-07 15:25:00,489.76,490.61,489.73,490.37,3852.0,489.76,490.61,489.73,490.37,3852.0
2025-03-07 15:30:00,490.41,490.41,489.75,490.15,5456.0,490.41,490.41,489.75,490.15,5456.0
2025-03-07 15:35:00,490.15,490.28,489.0,489.31,5264.0,490.15,490.28,489.0,489.31,5264.0
2025-03-07 15:40:00,488.81,489.0,488.37,488.41,5295.0,488.81,489.0,488.37,488.41,5295.0
2025-03-07 15:45:00,488.46,489.86,488.12,489.75,4576.0,488.46,489.86,488.12,489.75,4576.0
2025-03-07 15:50:00,490.03,490.12,488.69,490.04,18071.0,490.03,490.12,488.69,490.04,18071.0
2025-03-07 15:55:00,490.41,490.41,488.15,488.15,57110.0,490.41,490.41,488.15,488.15,57110.0
2025-03-10 09:30:00,483.39,487.95,480.38,486.56,38126.0,483.39,487.95,480.38,486.56,38126.0
2025-03-10 09:35:00,486.56,490.5,485.63,488.76,6357.0,486.56,490.5,485.63,488.76,6357.0
2025-03-10 09:40:00,490.29,491.95,488.56,491.06,5255.0,490.29,491.95,488.56,491.06,5255.0
2025-03-10 09:45:00,491.06,491.06,489.42,489.95,5751.0,491.06,491.06,489.42,489.95,5751.0
2025-03-10 09:50:00,489.93,490.98,489.04,489.19,2355.0,489.93,490.98,489.04,489.19,2355.0
2025-03-10 09:55:00,489.71,492.0,489.71,490.4,11408.0,489.71,492.0,489.71,490.4,11408.0
2025-03-10 10:00:00,489.88,491.24,489.45,490.46,5682.0,489.88,491.24,489.45,490.46,5682.0
2025-03-10 10:05:00,490.13,491.46,489.46,491.1,4862.0,490.13,491.46,489.46,491.1,4862.0
2025-03-10 10:10:00,491.23,494.24,491.0,493.27,8497.0,491.23,494.24,491.0,493.27,8497.0
2025-03-10 10:15:00,493.54,497.21,493.53,497.2,13698.0,493.54,497.21,493.53,497.2,13698.0
2025-03-10 10:20:00,497.25,498.0,496.54,496.56,16612.0,497.25,498.0,496.54,496.56,16612.0
2025-03-10 10:25:00,496.56,497.01,495.0,495.55,4970.0,496.56,497.01,495.0,495.55,4970.0
2025-03-10 10:30:00,495.01,495.49,493.8,493.96,6779.0,495.01,495.49,493.8,493.96,6779.0
2025-03-10 10:35:00,494.24,496.5,494.24,495.8,9753.0,494.24,496.5,494.24,495.8,9753.0
2025-03-10 10:40:00,495.69,496.18,494.61,494.76,11017.0,495.69,496.18,494.61,494.76,11017.0
2025-03-10 10:45:00,495.11,497.5,494.65,497.22,15580.0,495.11,497.5,494.65,497.22,15580.0
2025-03-10 10:50:00,497.47,498.0,497.1,497.7,11648.0,497.47,498.0,497.1,497.7,11648.0
2025-03-10 10:55:00,497.7,499.9,497.2,499.44,12062.0,497.7,499.9,497.2,499.44,12062.0
2025-03-10 11:00:00,499.43,500.86,498.78,499.2,39654.0,499.43,500.86,498.78,499.2,39654.0
2025-03-10 11:05:00,498.41,500.79,498.32,500.51,12011.0,498.41,500.79,498.32,500.51,12011.0
2025-03-10 11:10:00,500.4,501.67,500.39,501.2,8159.0,500.4,501.67,500.39,501.2,8159.0
2025-03-10 11:15:00,501.21,501.87,500.65,501.28,10760.0,501.21,501.87,500.65,501.28,10760.0
2025-03-10 11:20:00,501.28,501.92,500.6,500.6,2644.0,501.28,501.92,500.6,500.6,2644.0
2025-03-10 11:25:00,500.23,500.23,499.19,499.6,4763.0,500.23,500.23,499.19,499.6,4763.0
2025-03-10 11:30:00,499.63,499.63,498.69,499.21,6577.0,499.63,499.63,498.69,499.21,6577.0
2025-03-10 11:35:00,499.03,499.33,498.13,498.13,10216.0,499.03,499.33,498.13,498.13,10216.0
2025-03-10 11:40:00,498.13,498.2,496.63,496.7,6046.0,498.13,498.2,496.63,496.7,6046.0
2025-03-10 11:45:00,496.5,497.94,496.5,497.87,3749.0,496.5,497.94,496.5,497.87,3749.0
2025-03-10 11:50:00,498.08,498.92,497.3,498.92,3140.0,498.08,498.92,497.3,498.92,3140.0
2025-03-10 11:55:00,498.33,498.99,498.27,498.52,3005.0,498.33,498.99,498.27,498.52,3005.0
2025-03-10 12:00:00,498.96,499.7,498.23,498.87,6068.0,498.96,499.7,498.23,498.87,6068.0
2025-03-10 12:05:00,499.21,500.34,499.01,499.13,5247.0,499.21,500.34,499.01,499.13,5247.0
2025-03-10 12:10:00,499.06,500.3,498.71,500.14,4386.0,499.06,500.3,498.71,500.14,4386.0
2025-03-10 12:15:00,499.97,499.97,498.65,498.7,3612.0,499.97,499.97,498.65,498.7,3612.0
2025-03-10 12:20:00,498.49,499.09,498.4,499.09,1850.0,498.49,499.09,498.4,499.09,1850.0
2025-03-10 12:25:00,499.27,500.55,499.04,500.39,7824.0,499.27,500.55,499.04,500.39,7824.0
2025-03-10 12:30:00,500.36,501.06,500.14,500.9,7109.0,500.36,501.06,500.14,500.9,7109.0
2025-03-10 12:35:00,500.71,501.09,500.23,500.72,3721.0,500.71,501.09,500.23,500.72,3721.0
2025-03-10 12:40:00,500.71,501.47,500.71,501.23,3070.0,500.71,501.47,500.71,501.23,3070.0
2025-03-10 12:45:00,501.19,502.32,501.19,501.25,5058.0,501.19,502.32,501.19,501.25,5058.0
2025-03-10 12:50:00,501.81,502.48,501.43,502.48,4105.0,501.81,502.48,501.43,502.48,4105.0
2025-03-10 12:55:00,502.48,502.9,501.76,502.08,8530.0,502.48,502.9,501.76,502.08,8530.0
2025-03-10 13:00:00,502.05,502.35,501.49,501.81,2689.0,502.05,502.35,501.49,501.81,2689.0
2025-03-10 13:05:00,501.81,501.82,500.48,500.73,2644.0,501.81,501.82,500.48,500.73,2644.0
2025-03-10 13:10:00,500.04,501.76,500.04,501.09,8605.0,500.04,501.76,500.04,501.09,8605.0
2025-03-10 13:15:00,502.12,502.19,501.37,501.44,3793.0,502.12,502.19,501.37,501.44,3793.0
2025-03-10 13:20:00,501.86,503.04,501.49,502.28,10355.0,501.86,503.04,501.49,502.28,10355.0
2025-03-10 13:25:00,502.26,502.76,502.03,502.36,2334.0,502.26,502.76,502.03,502.36,2334.0
2025-03-10 13:30:00,502.55,502.61,501.82,501.83,5076.0,502.55,502.61,501.82,501.83,5076.0
2025-03-10 13:35:00,502.33,502.66,501.94,502.65,2826.0,502.33,502.66,501.94,502.65,2826.0
2025-03-10 13:40:00,502.62,503.0,502.31,502.68,5557.0,502.62,503.0,502.31,502.68,5557.0
2025-03-10 13:45:00,502.59,503.35,502.56,503.24,5974.0,502.59,503.35,502.56,503.24,5974.0
2025-03-10 13:50:00,503.3,503.83,502.76,503.83,5181.0,503.3,503.83,502.76,503.83,5181.0
2025-03-10 13:55:00,503.72,503.89,502.85,502.88,4695.0,503.72,503.89,502.85,502.88,4695.0
2025-03-10 14:00:00,502.95,503.72,502.71,503.45,6143.0,502.95,503.72,502.71,503.45,6143.0
2025-03-10 14:05:00,503.44,503.72,502.62,503.0,6164.0,503.44,503.72,502.62,503.0,6164.0
2025-03-10 14:10:00,502.95,503.42,501.26,501.54,14563.0,502.95,503.42,501.26,501.54,14563.0
2025-03-10 14:15:00,501.56,502.28,501.53,501.91,3849.0,501.56,502.28,501.53,501.91,3849.0
2025-03-10 14:20:00,501.91,502.27,501.3,501.71,9990.0,501.91,502.27,501.3,501.71,9990.0
2025-03-10 14:25:00,501.45,501.76,501.39,501.5,3631.0,501.45,501.76,501.39,501.5,3631.0
2025-03-10 14:30:00,501.41,502.53,501.39,501.67,8297.0,501.41,502.53,501.39,501.67,8297.0
2025-03-10 14:35:00,501.38,501.67,500.44,500.91,3660.0,501.38,501.67,500.44,500.91,3660.0
2025-03-10 14:40:00,500.55,500.61,499.8,500.28,8320.0,500.55,500.61,499.8,500.28,8320.0
2025-03-10 14:45:00,500.45,501.42,500.35,500.95,4965.0,500.45,501.42,500.35,500.95,4965.0
2025-03-10 14:50:00,500.95,501.41,500.0,500.2,13964.0,500.95,501.41,500.0,500.2,13964.0
2025-03-10 14:55:00,500.18,500.25,499.61,500.19,9649.0,500.18,500.25,499.61,500.19,9649.0
2025-03-10 15:00:00,499.93,500.51,498.96,499.18,6588.0,499.93,500.51,498.96,499.18,6588.0
2025-03-10 15:05:00,499.0,499.15,497.74,497.75,8918.0,499.0,499.15,497.74,497.75,8918.0
2025-03-10 15:10:00,497.86,499.11,497.33,498.9,9411.0,497.86,499.11,497.33,498.9,9411.0
2025-03-10 15:15:00,498.7,500.12,498.68,499.81,11653.0,498.7,500.12,498.68,499.81,11653.0
2025-03-10 15:20:00,499.66,501.27,499.62,501.27,10777.0,499.66,501.27,499.62,501.27,10777.0
2025-03-10 15:25:00,501.33,502.37,500.9,500.9,8029.0,501.33,502.37,500.9,500.9,8029.0
2025-03-10 15:30:00,501.11,501.85,501.06,501.64,5292.0,501.11,501.85,501.06,501.64,5292.0
2025-03-10 15:35:00,501.85,501.91,500.09,501.18,8002.0,501.85,501.91,500.09,501.18,8002.0
2025-03-10 15:40:00,501.41,501.41,500.22,500.32,12920.0,501.41,501.41,500.22,500.32,12920.0
2025-03-10 15:45:00,500.37,501.88,499.99,501.66,7735.0,500.37,501.88,499.99,501.66,7735.0
2025-03-10 15:50:00,501.31,502.33,499.47,500.56,21154.0,501.31,502.33,499.47,500.56,21154.0
2025-03-10 15:55:00,500.56,501.49,499.36,500.15,38264.0,500.56,501.49,499.36,500.15,38264.0
2025-03-11 09:30:00,496.86,497.5,485.47,486.15,32107.0,496.86,497.5,485.47,486.15,32107.0
2025-03-11 09:35:00,486.03,489.54,482.0,487.58,18270.0,486.03,489.54,482.0,487.58,18270.0
2025-03-11 09:40:00,487.09,489.41,484.06,488.75,18400.0,487.09,489.41,484.06,488.75,18400.0
2025-03-11 09:45:00,488.86,490.01,484.89,488.73,9343.0,488.86,490.01,484.89,488.73,9343.0
2025-03-11 09:50:00,488.0,489.34,484.91,485.9,9266.0,488.0,489.34,484.91,485.9,9266.0
2025-03-11 09:55:00,486.77,486.77,484.51,485.69,5290.0,486.77,486.77,484.51,485.69,5290.0
2025-03-11 10:00:00,484.02,486.04,481.48,482.1,10014.0,484.02,486.04,481.48,482.1,10014.0
2025-03-11 10:05:00,483.11,483.12,481.05,483.05,7090.0,483.11,483.12,481.05,483.05,7090.0
2025-03-11 10:10:00,483.06,484.07,482.37,483.02,5875.0,483.06,484.07,482.37,483.02,5875.0
2025-03-11 10:15:00,482.4,483.04,480.83,481.97,8915.0,482.4,483.04,480.83,481.97,8915.0
2025-03-11 10:20:00,481.94,482.25,480.32,480.79,4893.0,481.94,482.25,480.32,480.79,4893.0
2025-03-11 10:25:00,481.53,483.21,480.28,483.21,8324.0,481.53,483.21,480.28,483.21,8324.0
2025-03-11 10:30:00,483.4,485.3,483.4,484.91,8658.0,483.4,485.3,483.4,484.91,8658.0
2025-03-11 10:35:00,485.48,486.76,484.48,485.65,6451.0,485.48,486.76,484.48,485.65,6451.0
2025-03-11 10:40:00,486.2,486.82,483.71,484.77,7007.0,486.2,486.82,483.71,484.77,7007.0
2025-03-11 10:45:00,484.77,485.79,484.16,484.92,6863.0,484.77,485.79,484.16,484.92,6863.0
2025-03-11 10:50:00,484.92,486.24,484.12,484.83,9553.0,484.92,486.24,484.12,484.83,9553.0
2025-03-11 10:55:00,485.5,485.6,483.55,483.59,6598.0,485.5,485.6,483.55,483.59,6598.0
2025-03-11 11:00:00,484.1,485.48,483.37,484.34,12397.0,484.1,485.48,483.37,484.34,12397.0
2025-03-11 11:05:00,484.29,486.85,483.95,486.66,5508.0,484.29,486.85,483.95,486.66,5508.0
2025-03-11 11:10:00,486.51,487.02,485.36,486.27,8435.0,486.51,487.02,485.36,486.27,8435.0
2025-03-11 11:15:00,486.59,488.52,486.59,488.52,7638.0,486.59,488.52,486.59,488.52,7638.0
2025-03-11 11:20:00,488.32,488.32,486.03,486.6,6021.0,488.32,488.32,486.03,486.6,6021.0
2025-03-11 11:25:00,486.52,486.52,485.08,485.22,4769.0,486.52,486.52,485.08,485.22,4769.0
2025-03-11 11:30:00,484.98,487.1,484.89,486.09,2735.0,484.98,487.1,484.89,486.09,2735.0
2025-03-11 11:35:00,486.32,486.97,486.04,486.97,4765.0,486.32,486.97,486.04,486.97,4765.0
2025-03-11 11:40:00,487.54,487.55,487.11,487.11,1427.0,487.54,487.55,487.11,487.11,1427.0
2025-03-11 11:45:00,486.53,486.79,486.03,486.69,2254.0,486.53,486.79,486.03,486.69,2254.0
2025-03-11 11:50:00,486.56,486.66,485.84,486.02,1808.0,486.56,486.66,485.84,486.02,1808.0
2025-03-11 11:55:00,485.73,485.78,484.41,484.41,1600.0,485.73,485.78,484.41,484.41,1600.0
2025-03-11 12:00:00,484.36,484.66,483.45,483.74,5819.0,484.36,484.66,483.45,483.74,5819.0
2025-03-11 12:05:00,483.74,483.83,483.28,483.28,313.0,483.74,483.83,483.28,483.28,313.0
2025-03-11 12:10:00,482.76,483.33,481.82,481.91,3709.0,482.76,483.33,481.82,481.91,3709.0
2025-03-11 12:15:00,482.36,483.8,481.66,483.8,3569.0,482.36,483.8,481.66,483.8,3569.0
2025-03-11 12:20:00,483.56,483.89,483.39,483.75,1720.0,483.56,483.89,483.39,483.75,1720.0
2025-03-11 12:25:00,483.97,484.98,483.97,484.48,1854.0,483.97,484.98,483.97,484.48,1854.0
2025-03-11 12:30:00,484.55,484.58,483.49,484.57,2821.0,484.55,484.58,483.49,484.57,2821.0
2025-03-11 12:35:00,483.79,484.18,483.06,483.07,2140.0,483.79,484.18,483.06,483.07,2140.0
2025-03-11 12:40:00,483.2,484.06,483.2,483.67,1722.0,483.2,484.06,483.2,483.67,1722.0
2025-03-11 12:45:00,483.46,484.21,483.43,484.21,2810.0,483.46,484.21,483.43,484.21,2810.0
2025-03-11 12:50:00,483.93,483.98,482.68,482.68,1299.0,483.93,483.98,482.68,482.68,1299.0
2025-03-11 12:55:00,483.33,483.33,481.58,482.35,3067.0,483.33,483.33,481.58,482.35,3067.0
2025-03-11 13:00:00,482.43,482.43,481.98,482.19,1909.0,482.43,482.43,481.98,482.19,1909.0
2025-03-11 13:05:00,481.95,482.66,481.88,481.88,1922.0,481.95,482.66,481.88,481.88,1922.0
2025-03-11 13:10:00,482.1,482.1,481.31,481.73,2732.0,482.1,482.1,481.31,481.73,2732.0
2025-03-11 13:15:00,481.34,482.79,481.34,482.48,2483.0,481.34,482.79,481.34,482.48,2483.0
2025-03-11 13:20:00,482.64,483.07,482.29,482.98,2822.0,482.64,483.07,482.29,482.98,2822.0
2025-03-11 13:25:00,483.19,483.39,482.61,482.82,2945.0,483.19,483.39,482.61,482.82,2945.0
2025-03-11 13:30:00,482.61,483.44,481.42,481.52,4590.0,482.61,483.44,481.42,481.52,4590.0
2025-03-11 13:35:00,481.65,481.7,480.93,481.29,8752.0,481.65,481.7,480.93,481.29,8752.0
2025-03-11 13:40:00,481.7,482.21,481.7,482.16,3600.0,481.7,482.21,481.7,482.16,3600.0
2025-03-11 13:45:00,482.59,484.51,482.59,483.89,3864.0,482.59,484.51,482.59,483.89,3864.0
2025-03-11 13:50:00,484.04,484.04,483.55,483.92,680.0,484.04,484.04,483.55,483.92,680.0
2025-03-11 13:55:00,483.92,484.11,482.9,484.02,5078.0,483.92,484.11,482.9,484.02,5078.0
2025-03-11 14:00:00,484.42,486.5,484.37,486.0,4150.0,484.42,486.5,484.37,486.0,4150.0
2025-03-11 14:05:00,485.31,485.59,485.02,485.58,1670.0,485.31,485.59,485.02,485.58,1670.0
2025-03-11 14:10:00,485.81,486.8,485.44,485.83,3236.0,485.81,486.8,485.44,485.83,3236.0
2025-03-11 14:15:00,485.62,486.13,485.34,485.83,5207.0,485.62,486.13,485.34,485.83,5207.0
2025-03-11 14:20:00,486.43,486.75,486.05,486.32,2444.0,486.43,486.75,486.05,486.32,2444.0
2025-03-11 14:25:00,486.63,486.72,485.8,486.43,3294.0,486.63,486.72,485.8,486.43,3294.0
2025-03-11 14:30:00,486.47,486.72,485.68,486.7,3804.0,486.47,486.72,485.68,486.7,3804.0
2025-03-11 14:35:00,486.58,487.48,486.12,487.46,5431.0,486.58,487.48,486.12,487.46,5431.0
2025-03-11 14:40:00,487.94,489.4,487.94,489.4,3303.0,487.94,489.4,487.94,489.4,3303.0
2025-03-11 14:45:00,489.97,490.97,489.72,490.28,13236.0,489.97,490.97,489.72,490.28,13236.0
2025-03-11 14:50:00,490.53,490.94,490.3,490.53,4869.0,490.53,490.94,490.3,490.53,4869.0
2025-03-11 14:55:00,490.29,490.64,489.9,490.31,4386.0,490.29,490.64,489.9,490.31,4386.0
2025-03-11 15:00:00,490.05,490.59,489.97,490.5,7157.0,490.05,490.59,489.97,490.5,7157.0
2025-03-11 15:05:00,490.69,491.0,489.79,489.99,7642.0,490.69,491.0,489.79,489.99,7642.0
2025-03-11 15:10:00,490.18,490.29,489.82,489.94,11394.0,490.18,490.29,489.82,489.94,11394.0
2025-03-11 15:15:00,489.9,490.07,488.71,489.79,10948.0,489.9,490.07,488.71,489.79,10948.0
2025-03-11 15:20:00,489.53,490.07,489.01,489.13,8156.0,489.53,490.07,489.01,489.13,8156.0
2025-03-11 15:25:00,489.01,490.35,488.81,490.01,4269.0,489.01,490.35,488.81,490.01,4269.0
2025-03-11 15:30:00,489.99,490.23,489.4,489.81,7002.0,489.99,490.23,489.4,489.81,7002.0
2025-03-11 15:35:00,489.81,491.51,489.81,490.71,9038.0,489.81,491.51,489.81,490.71,9038.0
2025-03-11 15:40:00,490.83,491.19,490.29,491.19,7150.0,490.83,491.19,490.29,491.19,7150.0
2025-03-11 15:45:00,490.91,491.01,490.29,490.64,8047.0,490.91,491.01,490.29,490.64,8047.0
2025-03-11 15:50:00,490.98,490.98,488.01,488.65,13487.0,490.98,490.98,488.01,488.65,13487.0
2025-03-11 15:55:00,489.08,489.34,488.0,488.11,29734.0,489.08,489.34,488.0,488.11,29734.0
2025-03-12 09:30:00,484.62,489.03,483.09,485.16,25622.0,484.62,489.03,483.09,485.16,25622.0
2025-03-12 09:35:00,484.84,486.46,484.0,484.72,6773.0,484.84,486.46,484.0,484.72,6773.0
2025-03-12 09:40:00,485.08,486.38,484.51,486.02,7275.0,485.08,486.38,484.51,486.02,7275.0
2025-03-12 09:45:00,486.02,486.89,485.14,485.97,5696.0,486.02,486.89,485.14,485.97,5696.0
2025-03-12 09:50:00,486.26,487.25,485.27,486.46,7128.0,486.26,487.25,485.27,486.46,7128.0
2025-03-12 09:55:00,487.13,487.26,486.02,487.09,5853.0,487.13,487.26,486.02,487.09,5853.0
2025-03-12 10:00:00,487.0,491.12,487.0,490.59,4410.0,487.0,491.12,487.0,490.59,4410.0
2025-03-12 10:05:00,490.84,491.39,489.79,491.05,5736.0,490.84,491.39,489.79,491.05,5736.0
2025-03-12 10:10:00,491.14,493.52,490.9,493.3,8208.0,491.14,493.52,490.9,493.3,8208.0
2025-03-12 10:15:00,493.11,493.21,490.76,491.94,8989.0,493.11,493.21,490.76,491.94,8989.0
2025-03-12 10:20:00,491.94,493.05,491.93,492.64,1962.0,491.94,493.05,491.93,492.64,1962.0
2025-03-12 10:25:00,492.56,494.36,492.56,494.18,5770.0,492.56,494.36,492.56,494.18,5770.0
2025-03-12 10:30:00,494.22,494.22,492.71,493.11,4332.0,494.22,494.22,492.71,493.11,4332.0
2025-03-12 10:35:00,492.85,494.24,492.83,493.7,6541.0,492.85,494.24,492.83,493.7,6541.0
2025-03-12 10:40:00,493.69,493.69,490.87,492.17,4720.0,493.69,493.69,490.87,492.17,4720.0
2025-03-12 10:45:00,491.37,491.6,490.09,490.82,8879.0,491.37,491.6,490.09,490.82,8879.0
2025-03-12 10:50:00,490.47,491.6,490.23,490.9,5512.0,490.47,491.6,490.23,490.9,5512.0
2025-03-12 10:55:00,491.18,491.18,488.69,489.19,24163.0,491.18,491.18,488.69,489.19,24163.0
2025-03-12 11:00:00,489.19,492.02,489.19,491.27,9660.0,489.19,492.02,489.19,491.27,9660.0
2025-03-12 11:05:00,491.14,491.69,490.03,490.47,3957.0,491.14,491.69,490.03,490.47,3957.0
2025-03-12 11:10:00,490.62,491.43,490.32,491.15,7190.0,490.62,491.43,490.32,491.15,7190.0
2025-03-12 11:15:00,491.59,491.79,490.2,491.33,6215.0,491.59,491.79,490.2,491.33,6215.0
2025-03-12 11:20:00,490.77,491.28,490.56,490.84,2647.0,490.77,491.28,490.56,490.84,2647.0
2025-03-12 11:25:00,490.84,492.47,490.84,491.85,3535.0,490.84,492.47,490.84,491.85,3535.0
2025-03-12 11:30:00,491.85,492.86,491.85,491.92,4096.0,491.85,492.86,491.85,491.92,4096.0
2025-03-12 11:35:00,491.93,492.25,491.8,492.15,665.0,491.93,492.25,491.8,492.15,665.0
2025-03-12 11:40:00,492.14,492.14,490.79,491.7,13544.0,492.14,492.14,490.79,491.7,13544.0
2025-03-12 11:45:00,491.94,492.66,491.94,492.46,2247.0,491.94,492.66,491.94,492.46,2247.0
2025-03-12 11:50:00,492.44,492.49,492.15,492.49,1565.0,492.44,492.49,492.15,492.49,1565.0
2025-03-12 11:55:00,492.79,493.79,492.52,493.44,3659.0,492.79,493.79,492.52,493.44,3659.0
2025-03-12 12:00:00,493.21,493.28,492.83,493.12,11871.0,493.21,493.28,492.83,493.12,11871.0
2025-03-12 12:05:00,493.05,493.05,491.93,492.11,5394.0,493.05,493.05,491.93,492.11,5394.0
2025-03-12 12:10:00,492.38,493.88,492.37,493.88,3273.0,492.38,493.88,492.37,493.88,3273.0
2025-03-12 12:15:00,493.27,494.6,493.27,494.29,4898.0,493.27,494.6,493.27,494.29,4898.0
2025-03-12 12:20:00,494.29,494.52,493.82,493.99,7766.0,494.29,494.52,493.82,493.99,7766.0
2025-03-12 12:25:00,493.63,494.25,493.21,494.14,2712.0,493.63,494.25,493.21,494.14,2712.0
2025-03-12 12:30:00,494.14,495.55,494.14,495.12,4292.0,494.14,495.55,494.14,495.12,4292.0
2025-03-12 12:35:00,495.11,495.11,493.82,493.82,5629.0,495.11,495.11,493.82,493.82,5629.0
2025-03-12 12:40:00,493.7,493.7,492.83,493.01,3136.0,493.7,493.7,492.83,493.01,3136.0
2025-03-12 12:45:00,492.7,493.35,492.23,492.98,3606.0,492.7,493.35,492.23,492.98,3606.0
2025-03-12 12:50:00,493.4,493.41,493.09,493.36,1602.0,493.4,493.41,493.09,493.36,1602.0
2025-03-12 12:55:00,493.37,493.37,492.38,492.38,2900.0,493.37,493.37,492.38,492.38,2900.0
2025-03-12 13:00:00,491.94,492.62,491.89,492.42,3518.0,491.94,492.62,491.89,492.42,3518.0
2025-03-12 13:05:00,492.91,493.65,492.91,493.65,2550.0,492.91,493.65,492.91,493.65,2550.0
2025-03-12 13:10:00,493.61,494.84,493.4,494.84,7860.0,493.61,494.84,493.4,494.84,7860.0
2025-03-12 13:15:00,494.84,495.26,494.2,495.04,6600.0,494.84,495.26,494.2,495.04,6600.0
2025-03-12 13:20:00,495.14,495.7,495.14,495.35,1500.0,495.14,495.7,495.14,495.35,1500.0
2025-03-12 13:25:00,495.31,496.17,495.26,496.17,2800.0,495.31,496.17,495.26,496.17,2800.0
2025-03-12 13:30:00,495.93,496.19,495.51,495.65,9431.0,495.93,496.19,495.51,495.65,9431.0
2025-03-12 13:35:00,495.95,496.14,495.56,495.72,9208.0,495.95,496.14,495.56,495.72,9208.0
2025-03-12 13:40:00,495.83,496.17,495.42,495.5,7764.0,495.83,496.17,495.42,495.5,7764.0
2025-03-12 13:45:00,495.5,495.97,495.27,495.36,11244.0,495.5,495.97,495.27,495.36,11244.0
2025-03-12 13:50:00,495.39,495.49,494.95,494.95,6522.0,495.39,495.49,494.95,494.95,6522.0
2025-03-12 13:55:00,495.21,495.21,493.55,493.55,2664.0,495.21,495.21,493.55,493.55,2664.0
2025-03-12 14:00:00,493.49,494.48,493.48,494.39,2547.0,493.49,494.48,493.48,494.39,2547.0
2025-03-12 14:05:00,494.38,494.38,493.1,493.39,7260.0,494.38,494.38,493.1,493.39,7260.0
2025-03-12 14:10:00,493.25,493.76,493.25,493.55,3119.0,493.25,493.76,493.25,493.55,3119.0
2025-03-12 14:15:00,493.54,493.54,493.15,493.36,5938.0,493.54,493.54,493.15,493.36,5938.0
2025-03-12 14:20:00,493.42,493.68,492.81,492.81,6729.0,493.42,493.68,492.81,492.81,6729.0
2025-03-12 14:25:00,493.1,493.92,493.04,493.66,3867.0,493.1,493.92,493.04,493.66,3867.0
2025-03-12 14:30:00,493.66,494.5,493.66,494.5,1490.0,493.66,494.5,493.66,494.5,1490.0
2025-03-12 14:35:00,494.59,494.59,493.81,494.52,3440.0,494.59,494.59,493.81,494.52,3440.0
2025-03-12 14:40:00,494.52,495.2,494.51,495.11,2225.0,494.52,495.2,494.51,495.11,2225.0
2025-03-12 14:45:00,495.38,495.56,495.04,495.4,5450.0,495.38,495.56,495.04,495.4,5450.0
2025-03-12 14:50:00,495.43,495.82,495.26,495.68,5479.0,495.43,495.82,495.26,495.68,5479.0
2025-03-12 14:55:00,495.62,496.1,495.27,495.86,2324.0,495.62,496.1,495.27,495.86,2324.0
2025-03-12 15:00:00,495.69,495.93,494.65,495.39,4534.0,495.69,495.93,494.65,495.39,4534.0
2025-03-12 15:05:00,495.63,496.64,495.13,496.61,4031.0,495.63,496.64,495.13,496.61,4031.0
2025-03-12 15:10:00,496.32,496.46,495.95,496.11,4867.0,496.32,496.46,495.95,496.11,4867.0
2025-03-12 15:15:00,496.26,496.39,495.72,496.05,2633.0,496.26,496.39,495.72,496.05,2633.0
2025-03-12 15:20:00,496.05,496.44,494.98,494.98,8736.0,496.05,496.44,494.98,494.98,8736.0
2025-03-12 15:25:00,495.11,495.73,494.84,495.39,6700.0,495.11,495.73,494.84,495.39,6700.0
2025-03-12 15:30:00,495.62,495.9,494.38,494.59,5810.0,495.62,495.9,494.38,494.59,5810.0
2025-03-12 15:35:00,494.37,495.12,493.94,494.23,5776.0,494.37,495.12,493.94,494.23,5776.0
2025-03-12 15:40:00,494.35,495.3,494.1,495.2,5706.0,494.35,495.3,494.1,495.2,5706.0
2025-03-12 15:45:00,495.25,495.51,494.59,495.01,28124.0,495.25,495.51,494.59,495.01,28124.0
2025-03-12 15:50:00,495.44,495.52,494.27,494.8,19558.0,495.44,495.52,494.27,494.8,19558.0
2025-03-12 15:55:00,495.49,496.16,495.11,495.41,34144.0,495.49,496.16,495.11,495.41,34144.0
2025-03-13 09:30:00,493.66,499.53,488.0,498.34,27489.0,493.66,499.53,488.0,498.34,27489.0
2025-03-13 09:35:00,498.91,503.13,496.41,501.34,30110.0,498.91,503.13,496.41,501.34,30110.0
2025-03-13 09:40:00,501.39,511.97,501.38,510.18,52232.0,501.39,511.97,501.38,510.18,52232.0
2025-03-13 09:45:00,510.13,511.66,506.44,510.42,17682.0,510.13,511.66,506.44,510.42,17682.0
2025-03-13 09:50:00,512.0,512.75,508.52,511.93,16584.0,512.0,512.75,508.52,511.93,16584.0
2025-03-13 09:55:00,510.78,511.85,502.79,503.43,32235.0,510.78,511.85,502.79,503.43,32235.0
2025-03-13 10:00:00,503.33,505.62,501.81,503.84,17118.0,503.33,505.62,501.81,503.84,17118.0
2025-03-13 10:05:00,504.76,505.37,502.82,504.45,10327.0,504.76,505.37,502.82,504.45,10327.0
2025-03-13 10:10:00,503.97,504.57,503.11,504.52,16566.0,503.97,504.57,503.11,504.52,16566.0
2025-03-13 10:15:00,504.42,504.99,504.04,504.26,18864.0,504.42,504.99,504.04,504.26,18864.0
2025-03-13 10:20:00,503.65,503.65,501.63,502.37,9339.0,503.65,503.65,501.63,502.37,9339.0
2025-03-13 10:25:00,502.22,502.94,500.21,501.21,10415.0,502.22,502.94,500.21,501.21,10415.0
2025-03-13 10:30:00,501.72,503.93,501.72,502.4,11140.0,501.72,503.93,501.72,502.4,11140.0
2025-03-13 10:35:00,502.73,504.32,501.52,501.93,7806.0,502.73,504.32,501.52,501.93,7806.0
2025-03-13 10:40:00,502.49,502.59,501.46,502.41,8214.0,502.49,502.59,501.46,502.41,8214.0
2025-03-13 10:45:00,502.9,503.77,502.57,503.13,6834.0,502.9,503.77,502.57,503.13,6834.0
2025-03-13 10:50:00,503.21,503.34,502.21,503.34,12930.0,503.21,503.34,502.21,503.34,12930.0
2025-03-13 10:55:00,502.82,503.03,501.87,502.0,9546.0,502.82,503.03,501.87,502.0,9546.0
2025-03-13 11:00:00,502.33,503.42,501.82,503.42,4476.0,502.33,503.42,501.82,503.42,4476.0
2025-03-13 11:05:00,502.5,502.78,500.66,500.67,11622.0,502.5,502.78,500.66,500.67,11622.0
2025-03-13 11:10:00,500.71,501.29,500.37,500.61,4993.0,500.71,501.29,500.37,500.61,4993.0
2025-03-13 11:15:00,501.23,501.98,500.33,501.9,11105.0,501.23,501.98,500.33,501.9,11105.0
2025-03-13 11:20:00,501.49,502.0,500.36,501.95,12648.0,501.49,502.0,500.36,501.95,12648.0
2025-03-13 11:25:00,502.16,502.2,501.27,501.27,6852.0,502.16,502.2,501.27,501.27,6852.0
2025-03-13 11:30:00,501.01,501.14,498.94,498.95,5906.0,501.01,501.14,498.94,498.95,5906.0
2025-03-13 11:35:00,499.26,499.7,498.02,498.54,2540.0,499.26,499.7,498.02,498.54,2540.0
2025-03-13 11:40:00,498.58,500.29,498.54,500.18,3888.0,498.58,500.29,498.54,500.18,3888.0
2025-03-13 11:45:00,499.76,500.7,499.68,500.7,2200.0,499.76,500.7,499.68,500.7,2200.0
2025-03-13 11:50:00,501.17,501.17,499.99,500.04,4429.0,501.17,501.17,499.99,500.04,4429.0
2025-03-13 11:55:00,500.01,502.31,499.85,502.21,11724.0,500.01,502.31,499.85,502.21,11724.0
2025-03-13 12:00:00,502.04,502.77,502.04,502.41,5955.0,502.04,502.77,502.04,502.41,5955.0
2025-03-13 12:05:00,502.41,502.82,501.98,502.7,4692.0,502.41,502.82,501.98,502.7,4692.0
2025-03-13 12:10:00,502.56,502.74,501.6,501.67,3492.0,502.56,502.74,501.6,501.67,3492.0
2025-03-13 12:15:00,501.37,502.87,500.76,502.87,5961.0,501.37,502.87,500.76,502.87,5961.0
2025-03-13 12:20:00,502.91,503.42,502.5,502.6,2779.0,502.91,503.42,502.5,502.6,2779.0
2025-03-13 12:25:00,502.76,503.58,502.56,503.3,4500.0,502.76,503.58,502.56,503.3,4500.0
2025-03-13 12:30:00,503.37,503.52,502.39,503.43,6165.0,503.37,503.52,502.39,503.43,6165.0
2025-03-13 12:35:00,503.3,504.52,503.05,504.52,11544.0,503.3,504.52,503.05,504.52,11544.0
2025-03-13 12:40:00,504.25,504.61,503.12,503.14,10251.0,504.25,504.61,503.12,503.14,10251.0
2025-03-13 12:45:00,503.14,503.26,502.26,502.62,5819.0,503.14,503.26,502.26,502.62,5819.0
2025-03-13 12:50:00,502.36,502.4,501.46,501.46,3428.0,502.36,502.4,501.46,501.46,3428.0
2025-03-13 12:55:00,501.71,501.71,500.8,501.04,2050.0,501.71,501.71,500.8,501.04,2050.0
2025-03-13 13:00:00,501.09,501.67,501.08,501.67,3830.0,501.09,501.67,501.08,501.67,3830.0
2025-03-13 13:05:00,501.7,501.74,501.11,501.12,1089.0,501.7,501.74,501.11,501.12,1089.0
2025-03-13 13:10:00,500.8,501.13,500.75,500.75,424.0,500.8,501.13,500.75,500.75,424.0
2025-03-13 13:15:00,500.85,501.14,500.79,501.07,3159.0,500.85,501.14,500.79,501.07,3159.0
2025-03-13 13:20:00,501.15,501.88,501.08,501.62,6959.0,501.15,501.88,501.08,501.62,6959.0
2025-03-13 13:25:00,501.61,501.77,501.08,501.63,11254.0,501.61,501.77,501.08,501.63,11254.0
2025-03-13 13:30:00,501.26,501.33,500.61,501.08,2797.0,501.26,501.33,500.61,501.08,2797.0
2025-03-13 13:35:00,501.0,501.47,500.0,500.03,3600.0,501.0,501.47,500.0,500.03,3600.0
2025-03-13 13:40:00,500.0,500.37,499.97,500.27,2904.0,500.0,500.37,499.97,500.27,2904.0
2025-03-13 13:45:00,500.03,500.29,499.71,499.71,2600.0,500.03,500.29,499.71,499.71,2600.0
2025-03-13 13:50:00,500.02,500.9,500.02,500.9,1410.0,500.02,500.9,500.02,500.9,1410.0
2025-03-13 13:55:00,501.26,501.26,500.24,500.25,4409.0,501.26,501.26,500.24,500.25,4409.0
2025-03-13 14:00:00,500.21,501.65,500.21,501.43,2073.0,500.21,501.65,500.21,501.43,2073.0
2025-03-13 14:05:00,501.45,502.48,501.44,502.08,3260.0,501.45,502.48,501.44,502.08,3260.0
2025-03-13 14:10:00,502.05,502.59,502.05,502.46,2323.0,502.05,502.59,502.05,502.46,2323.0
2025-03-13 14:15:00,502.45,502.52,501.83,501.83,1700.0,502.45,502.52,501.83,501.83,1700.0
2025-03-13 14:20:00,501.6,501.61,501.22,501.47,1840.0,501.6,501.61,501.22,501.47,1840.0
2025-03-13 14:25:00,501.35,501.93,501.14,501.93,3225.0,501.35,501.93,501.14,501.93,3225.0
2025-03-13 14:30:00,502.09,503.2,501.8,502.9,3707.0,502.09,503.2,501.8,502.9,3707.0
2025-03-13 14:35:00,503.2,504.01,503.2,503.45,3312.0,503.2,504.01,503.2,503.45,3312.0
2025-03-13 14:40:00,503.27,503.66,503.2,503.56,2031.0,503.27,503.66,503.2,503.56,2031.0
2025-03-13 14:45:00,503.38,503.91,502.89,503.81,3806.0,503.38,503.91,502.89,503.81,3806.0
2025-03-13 14:50:00,503.52,503.71,502.58,502.75,2110.0,503.52,503.71,502.58,502.75,2110.0
2025-03-13 14:55:00,502.89,503.23,502.88,502.93,2818.0,502.89,503.23,502.88,502.93,2818.0
2025-03-13 15:00:00,502.98,503.65,502.98,503.4,2814.0,502.98,503.65,502.98,503.4,2814.0
2025-03-13 15:05:00,503.25,503.83,502.78,503.83,9431.0,503.25,503.83,502.78,503.83,9431.0
2025-03-13 15:10:00,503.98,504.64,503.69,503.75,7730.0,503.98,504.64,503.69,503.75,7730.0
2025-03-13 15:15:00,503.65,504.48,503.13,504.27,11856.0,503.65,504.48,503.13,504.27,11856.0
2025-03-13 15:20:00,504.67,504.85,504.09,504.28,6210.0,504.67,504.85,504.09,504.28,6210.0
2025-03-13 15:25:00,504.12,504.84,503.98,504.84,4927.0,504.12,504.84,503.98,504.84,4927.0
2025-03-13 15:30:00,504.85,505.26,504.46,505.26,6933.0,504.85,505.26,504.46,505.26,6933.0
2025-03-13 15:35:00,504.87,505.71,504.87,505.58,8157.0,504.87,505.71,504.87,505.58,8157.0
2025-03-13 15:40:00,505.8,507.02,505.63,507.01,13633.0,505.8,507.02,505.63,507.01,13633.0
2025-03-13 15:45:00,507.02,507.21,505.61,506.0,24791.0,507.02,507.21,505.61,506.0,24791.0
2025-03-13 15:50:00,505.79,505.87,503.0,503.0,29356.0,505.79,505.87,503.0,503.0,29356.0
2025-03-13 15:55:00,503.36,504.03,502.52,502.93,65316.0,503.36,504.03,502.52,502.93,65316.0
2025-03-14 09:30:00,506.15,518.5,506.15,517.45,59836.0,506.15,518.5,506.15,517.45,59836.0
2025-03-14 09:35:00,517.45,518.0,513.25,514.57,28919.0,517.45,518.0,513.25,514.57,28919.0
2025-03-14 09:40:00,516.21,517.49,514.03,515.8,11934.0,516.21,517.49,514.03,515.8,11934.0
2025-03-14 09:45:00,516.38,519.68,515.01,516.22,12720.0,516.38,519.68,515.01,516.22,12720.0
2025-03-14 09:50:00,516.06,517.03,510.71,510.8,17785.0,516.06,517.03,510.71,510.8,17785.0
2025-03-14 09:55:00,511.36,511.78,509.69,510.0,9410.0,511.36,511.78,509.69,510.0,9410.0
2025-03-14 10:00:00,508.78,510.34,508.2,510.26,9125.0,508.78,510.34,508.2,510.26,9125.0
2025-03-14 10:05:00,510.44,512.6,510.07,511.83,22853.0,510.44,512.6,510.07,511.83,22853.0
2025-03-14 10:10:00,511.81,511.87,508.75,509.51,9206.0,511.81,511.87,508.75,509.51,9206.0
2025-03-14 10:15:00,509.52,509.89,507.67,507.77,5888.0,509.52,509.89,507.67,507.77,5888.0
2025-03-14 10:20:00,507.92,508.27,507.23,507.75,3220.0,507.92,508.27,507.23,507.75,3220.0
2025-03-14 10:25:00,508.27,509.16,507.41,509.16,5390.0,508.27,509.16,507.41,509.16,5390.0
2025-03-14 10:30:00,508.68,508.9,507.51,507.51,2404.0,508.68,508.9,507.51,507.51,2404.0
2025-03-14 10:35:00,507.53,509.62,507.53,509.17,3136.0,507.53,509.62,507.53,509.17,3136.0
2025-03-14 10:40:00,508.83,509.68,508.29,508.84,4733.0,508.83,509.68,508.29,508.84,4733.0
2025-03-14 10:45:00,508.93,509.45,508.22,508.75,2833.0,508.93,509.45,508.22,508.75,2833.0
2025-03-14 10:50:00,509.07,510.01,508.66,508.66,5320.0,509.07,510.01,508.66,508.66,5320.0
2025-03-14 10:55:00,508.6,509.19,507.87,509.19,3392.0,508.6,509.19,507.87,509.19,3392.0
2025-03-14 11:00:00,509.43,510.0,508.92,508.92,7506.0,509.43,510.0,508.92,508.92,7506.0
2025-03-14 11:05:00,509.25,509.83,508.85,509.77,5291.0,509.25,509.83,508.85,509.77,5291.0
2025-03-14 11:10:00,510.2,511.85,510.2,510.72,10188.0,510.2,511.85,510.2,510.72,10188.0
2025-03-14 11:15:00,510.86,511.64,510.86,511.06,3685.0,510.86,511.64,510.86,511.06,3685.0
2025-03-14 11:20:00,510.88,511.4,510.43,510.73,6028.0,510.88,511.4,510.43,510.73,6028.0
2025-03-14 11:25:00,510.53,511.18,509.95,510.04,4931.0,510.53,511.18,509.95,510.04,4931.0
2025-03-14 11:30:00,510.14,511.0,510.14,510.75,1816.0,510.14,511.0,510.14,510.75,1816.0
2025-03-14 11:35:00,510.75,511.16,509.67,510.17,3315.0,510.75,511.16,509.67,510.17,3315.0
2025-03-14 11:40:00,509.81,509.91,508.77,508.84,2358.0,509.81,509.91,508.77,508.84,2358.0
2025-03-14 11:45:00,508.83,508.91,507.93,508.74,3851.0,508.83,508.91,507.93,508.74,3851.0
2025-03-14 11:50:00,508.43,510.15,508.4,510.15,3326.0,508.43,510.15,508.4,510.15,3326.0
2025-03-14 11:55:00,510.51,510.7,509.54,509.55,1708.0,510.51,510.7,509.54,509.55,1708.0
2025-03-14 12:00:00,509.61,509.74,508.92,508.92,4102.0,509.61,509.74,508.92,508.92,4102.0
2025-03-14 12:05:00,508.82,509.03,507.05,507.05,7363.0,508.82,509.03,507.05,507.05,7363.0
2025-03-14 12:10:00,507.35,507.82,506.53,506.53,4232.0,507.35,507.82,506.53,506.53,4232.0
2025-03-14 12:15:00,506.2,506.55,505.24,506.08,2677.0,506.2,506.55,505.24,506.08,2677.0
2025-03-14 12:20:00,506.33,506.81,506.15,506.15,1684.0,506.33,506.81,506.15,506.15,1684.0
2025-03-14 12:25:00,506.08,506.2,505.61,506.06,2642.0,506.08,506.2,505.61,506.06,2642.0
2025-03-14 12:30:00,505.7,505.7,503.97,504.62,11245.0,505.7,505.7,503.97,504.62,11245.0
2025-03-14 12:35:00,504.34,505.0,503.89,503.89,9195.0,504.34,505.0,503.89,503.89,9195.0
2025-03-14 12:40:00,503.89,505.0,503.89,504.6,6866.0,503.89,505.0,503.89,504.6,6866.0
2025-03-14 12:45:00,504.8,505.08,504.3,504.51,4303.0,504.8,505.08,504.3,504.51,4303.0
2025-03-14 12:50:00,504.49,505.82,504.49,505.22,3385.0,504.49,505.82,504.49,505.22,3385.0
2025-03-14 12:55:00,505.04,505.07,504.47,504.63,1265.0,505.04,505.07,504.47,504.63,1265.0
2025-03-14 13:00:00,504.4,505.71,504.39,505.22,2545.0,504.4,505.71,504.39,505.22,2545.0
2025-03-14 13:05:00,505.06,505.65,505.0,505.65,3422.0,505.06,505.65,505.0,505.65,3422.0
2025-03-14 13:10:00,505.59,505.6,505.02,505.02,1043.0,505.59,505.6,505.02,505.02,1043.0
2025-03-14 13:15:00,505.11,505.11,504.04,504.36,3993.0,505.11,505.11,504.04,504.36,3993.0
2025-03-14 13:20:00,504.17,504.5,503.51,504.01,1432.0,504.17,504.5,503.51,504.01,1432.0
2025-03-14 13:25:00,503.59,503.84,503.3,503.5,2633.0,503.59,503.84,503.3,503.5,2633.0
2025-03-14 13:30:00,503.96,504.51,503.68,503.68,2417.0,503.96,504.51,503.68,503.68,2417.0
2025-03-14 13:35:00,503.92,503.96,503.0,503.28,5861.0,503.92,503.96,503.0,503.28,5861.0
2025-03-14 13:40:00,503.4,504.05,503.4,503.61,4461.0,503.4,504.05,503.4,503.61,4461.0
2025-03-14 13:45:00,503.91,503.93,503.16,503.2,3657.0,503.91,503.93,503.16,503.2,3657.0
2025-03-14 13:50:00,503.33,504.28,503.18,504.04,5919.0,503.33,504.28,503.18,504.04,5919.0
2025-03-14 13:55:00,504.11,504.11,503.13,503.24,2580.0,504.11,504.11,503.13,503.24,2580.0
2025-03-14 14:00:00,503.42,504.21,503.21,504.21,2588.0,503.42,504.21,503.21,504.21,2588.0
2025-03-14 14:05:00,504.52,505.23,504.38,504.39,2958.0,504.52,505.23,504.38,504.39,2958.0
2025-03-14 14:10:00,504.54,504.54,503.63,503.64,4773.0,504.54,504.54,503.63,503.64,4773.0
2025-03-14 14:15:00,503.38,503.53,503.28,503.46,1900.0,503.38,503.53,503.28,503.46,1900.0
2025-03-14 14:20:00,503.46,503.96,503.46,503.81,2677.0,503.46,503.96,503.46,503.81,2677.0
2025-03-14 14:25:00,503.72,504.61,503.72,504.37,3293.0,503.72,504.61,503.72,504.37,3293.0
2025-03-14 14:30:00,504.6,505.69,504.55,505.31,5874.0,504.6,505.69,504.55,505.31,5874.0
2025-03-14 14:35:00,505.31,505.72,504.95,505.33,2438.0,505.31,505.72,504.95,505.33,2438.0
2025-03-14 14:40:00,505.81,506.17,505.5,505.96,4491.0,505.81,506.17,505.5,505.96,4491.0
2025-03-14 14:45:00,506.08,506.15,505.31,505.31,3561.0,506.08,506.15,505.31,505.31,3561.0
2025-03-14 14:50:00,505.59,505.67,505.26,505.5,2347.0,505.59,505.67,505.26,505.5,2347.0
2025-03-14 14:55:00,505.17,505.17,504.25,504.6,2239.0,505.17,505.17,504.25,504.6,2239.0
2025-03-14 15:00:00,504.14,504.86,504.14,504.25,2393.0,504.14,504.86,504.14,504.25,2393.0
2025-03-14 15:05:00,504.11,505.56,503.98,505.36,7275.0,504.11,505.56,503.98,505.36,7275.0
2025-03-14 15:10:00,505.26,506.47,505.26,506.47,2047.0,505.26,506.47,505.26,506.47,2047.0
2025-03-14 15:15:00,506.2,506.66,505.24,505.24,3290.0,506.2,506.66,505.24,505.24,3290.0
2025-03-14 15:20:00,505.38,505.39,504.59,504.99,2511.0,505.38,505.39,504.59,504.99,2511.0
2025-03-14 15:25:00,504.83,505.23,504.18,504.18,5068.0,504.83,505.23,504.18,504.18,5068.0
2025-03-14 15:30:00,504.04,504.3,503.25,503.32,3658.0,504.04,504.3,503.25,503.32,3658.0
2025-03-14 15:35:00,503.47,503.47,502.47,502.86,8230.0,503.47,503.47,502.47,502.86,8230.0
2025-03-14 15:40:00,502.53,503.39,502.26,503.39,5897.0,502.53,503.39,502.26,503.39,5897.0
2025-03-14 15:45:00,503.4,504.06,503.0,504.03,4310.0,503.4,504.06,503.0,504.03,4310.0
2025-03-14 15:50:00,504.2,505.19,503.69,504.61,16964.0,504.2,505.19,503.69,504.61,16964.0
2025-03-14 15:55:00,504.66,505.68,504.49,504.5,53650.0,504.66,505.68,504.49,504.5,53650.0
2025-03-17 09:30:00,505.2,508.39,504.0,506.85,19333.0,505.2,508.39,504.0,506.85,19333.0
2025-03-17 09:35:00,506.85,509.03,505.0,508.64,19255.0,506.85,509.03,505.0,508.64,19255.0
2025-03-17 09:40:00,508.5,509.6,506.49,509.59,5170.0,508.5,509.6,506.49,509.59,5170.0
2025-03-17 09:45:00,509.99,511.73,509.79,510.37,15715.0,509.99,511.73,509.79,510.37,15715.0
2025-03-17 09:50:00,509.83,509.83,506.96,507.78,10608.0,509.83,509.83,506.96,507.78,10608.0
2025-03-17 09:55:00,509.45,509.84,507.46,509.15,5705.0,509.45,509.84,507.46,509.15,5705.0
2025-03-17 10:00:00,510.0,511.0,508.22,508.22,6316.0,510.0,511.0,508.22,508.22,6316.0
2025-03-17 10:05:00,509.01,510.3,508.0,510.3,5473.0,509.01,510.3,508.0,510.3,5473.0
2025-03-17 10:10:00,510.05,510.19,508.63,509.53,7145.0,510.05,510.19,508.63,509.53,7145.0
2025-03-17 10:15:00,510.24,511.7,510.08,511.11,3721.0,510.24,511.7,510.08,511.11,3721.0
2025-03-17 10:20:00,511.63,511.9,511.36,511.55,1486.0,511.63,511.9,511.36,511.55,1486.0
2025-03-17 10:25:00,511.12,512.09,510.69,510.69,3633.0,511.12,512.09,510.69,510.69,3633.0
2025-03-17 10:30:00,511.17,512.18,510.36,512.18,7245.0,511.17,512.18,510.36,512.18,7245.0
2025-03-17 10:35:00,512.18,512.77,511.03,511.03,13824.0,512.18,512.77,511.03,511.03,13824.0
2025-03-17 10:40:00,511.99,511.99,511.14,511.96,1945.0,511.99,511.99,511.14,511.96,1945.0
2025-03-17 10:45:00,511.8,511.8,510.36,510.68,2747.0,511.8,511.8,510.36,510.68,2747.0
2025-03-17 10:50:00,510.06,511.22,509.92,510.39,3622.0,510.06,511.22,509.92,510.39,3622.0
2025-03-17 10:55:00,510.95,510.95,509.9,510.54,1551.0,510.95,510.95,509.9,510.54,1551.0
2025-03-17 11:00:00,510.54,511.13,510.35,510.49,2782.0,510.54,511.13,510.35,510.49,2782.0
2025-03-17 11:05:00,510.64,510.72,508.76,509.21,4606.0,510.64,510.72,508.76,509.21,4606.0
2025-03-17 11:10:00,509.31,509.31,508.64,509.05,2843.0,509.31,509.31,508.64,509.05,2843.0
2025-03-17 11:15:00,509.09,509.95,509.02,509.52,1800.0,509.09,509.95,509.02,509.52,1800.0
2025-03-17 11:20:00,509.28,509.28,508.5,509.25,4663.0,509.28,509.28,508.5,509.25,4663.0
2025-03-17 11:25:00,508.81,509.44,507.58,507.58,2889.0,508.81,509.44,507.58,507.58,2889.0
2025-03-17 11:30:00,507.86,508.24,507.31,507.31,1776.0,507.86,508.24,507.31,507.31,1776.0
2025-03-17 11:35:00,507.47,507.98,506.84,507.39,1789.0,507.47,507.98,506.84,507.39,1789.0
2025-03-17 11:40:00,508.3,508.31,507.58,507.65,2659.0,508.3,508.31,507.58,507.65,2659.0
2025-03-17 11:45:00,508.27,509.42,508.27,509.1,2057.0,508.27,509.42,508.27,509.1,2057.0
2025-03-17 11:50:00,509.85,509.89,509.59,509.89,500.0,509.85,509.89,509.59,509.89,500.0
2025-03-17 11:55:00,509.27,509.77,509.14,509.56,4063.0,509.27,509.77,509.14,509.56,4063.0
2025-03-17 12:00:00,509.35,510.01,509.35,509.98,1150.0,509.35,510.01,509.35,509.98,1150.0
2025-03-17 12:05:00,510.38,511.18,510.37,511.18,1693.0,510.38,511.18,510.37,511.18,1693.0
2025-03-17 12:10:00,511.23,511.25,511.01,511.09,750.0,511.23,511.25,511.01,511.09,750.0
2025-03-17 12:15:00,511.02,511.24,510.73,510.73,2984.0,511.02,511.24,510.73,510.73,2984.0
2025-03-17 12:20:00,510.79,511.01,510.44,510.77,2127.0,510.79,511.01,510.44,510.77,2127.0
2025-03-17 12:25:00,510.54,511.68,510.52,511.68,2809.0,510.54,511.68,510.52,511.68,2809.0
2025-03-17 12:30:00,511.42,511.42,510.76,510.76,1900.0,511.42,511.42,510.76,510.76,1900.0
2025-03-17 12:35:00,511.16,512.29,511.16,512.28,3122.0,511.16,512.29,511.16,512.28,3122.0
2025-03-17 12:40:00,512.06,512.62,511.81,512.18,1532.0,512.06,512.62,511.81,512.18,1532.0
2025-03-17 12:45:00,512.19,513.0,512.19,512.99,4540.0,512.19,513.0,512.19,512.99,4540.0
2025-03-17 12:50:00,513.17,513.5,513.15,513.48,1700.0,513.17,513.5,513.15,513.48,1700.0
2025-03-17 12:55:00,512.94,513.48,512.94,513.44,3530.0,512.94,513.48,512.94,513.44,3530.0
2025-03-17 13:00:00,513.41,513.41,512.31,512.34,2918.0,513.41,513.41,512.31,512.34,2918.0
2025-03-17 13:05:00,512.34,512.78,512.02,512.78,3459.0,512.34,512.78,512.02,512.78,3459.0
2025-03-17 13:10:00,512.64,512.81,512.15,512.4,4500.0,512.64,512.81,512.15,512.4,4500.0
2025-03-17 13:15:00,512.56,512.6,511.98,512.6,4071.0,512.56,512.6,511.98,512.6,4071.0
2025-03-17 13:20:00,512.37,512.68,512.37,512.68,596.0,512.37,512.68,512.37,512.68,596.0
2025-03-17 13:25:00,512.93,513.24,512.6,512.96,1494.0,512.93,513.24,512.6,512.96,1494.0
2025-03-17 13:30:00,513.33,513.87,513.33,513.36,2767.0,513.33,513.87,513.33,513.36,2767.0
2025-03-17 13:35:00,513.66,514.99,513.66,514.58,6872.0,513.66,514.99,513.66,514.58,6872.0
2025-03-17 13:40:00,514.4,514.75,514.13,514.33,3217.0,514.4,514.75,514.13,514.33,3217.0
2025-03-17 13:45:00,514.48,515.3,514.47,515.3,5924.0,514.48,515.3,514.47,515.3,5924.0
2025-03-17 13:50:00,515.31,516.2,515.31,516.2,2017.0,515.31,516.2,515.31,516.2,2017.0
2025-03-17 13:55:00,516.2,516.28,515.42,515.73,6607.0,516.2,516.28,515.42,515.73,6607.0
2025-03-17 14:00:00,515.66,517.2,515.66,516.82,4035.0,515.66,517.2,515.66,516.82,4035.0
2025-03-17 14:05:00,516.82,516.82,516.42,516.79,1793.0,516.82,516.82,516.42,516.79,1793.0
2025-03-17 14:10:00,516.75,516.92,516.68,516.72,1552.0,516.75,516.92,516.68,516.72,1552.0
2025-03-17 14:15:00,516.98,516.98,516.58,516.7,1846.0,516.98,516.98,516.58,516.7,1846.0
2025-03-17 14:20:00,516.76,516.76,515.49,516.28,4173.0,516.76,516.76,515.49,516.28,4173.0
2025-03-17 14:25:00,516.07,516.65,516.05,516.32,2432.0,516.07,516.65,516.05,516.32,2432.0
2025-03-17 14:30:00,515.95,516.58,515.95,516.47,3845.0,515.95,516.58,515.95,516.47,3845.0
2025-03-17 14:35:00,516.32,516.69,515.96,516.47,5911.0,516.32,516.69,515.96,516.47,5911.0
2025-03-17 14:40:00,516.32,516.59,515.64,515.64,5229.0,516.32,516.59,515.64,515.64,5229.0
2025-03-17 14:45:00,515.64,516.3,515.64,515.99,1700.0,515.64,516.3,515.64,515.99,1700.0
2025-03-17 14:50:00,516.0,516.38,515.28,515.57,4988.0,516.0,516.38,515.28,515.57,4988.0
2025-03-17 14:55:00,515.93,515.98,515.54,515.58,1900.0,515.93,515.98,515.54,515.58,1900.0
2025-03-17 15:00:00,515.41,515.86,515.14,515.86,2327.0,515.41,515.86,515.14,515.86,2327.0
2025-03-17 15:05:00,515.51,515.91,515.19,515.19,2307.0,515.51,515.91,515.19,515.19,2307.0
2025-03-17 15:10:00,515.38,515.68,515.12,515.38,2088.0,515.38,515.68,515.12,515.38,2088.0
2025-03-17 15:15:00,515.63,515.88,515.17,515.25,4468.0,515.63,515.88,515.17,515.25,4468.0
2025-03-17 15:20:00,515.21,515.61,515.06,515.06,2396.0,515.21,515.61,515.06,515.06,2396.0
2025-03-17 15:25:00,515.01,515.65,514.81,515.65,3774.0,515.01,515.65,514.81,515.65,3774.0
2025-03-17 15:30:00,515.65,515.95,515.28,515.29,4202.0,515.65,515.95,515.28,515.29,4202.0
2025-03-17 15:35:00,515.57,515.59,514.56,514.68,5728.0,515.57,515.59,514.56,514.68,5728.0
2025-03-17 15:40:00,514.72,514.96,514.18,514.7,7884.0,514.72,514.96,514.18,514.7,7884.0
2025-03-17 15:45:00,514.75,515.61,514.29,515.61,8118.0,514.75,515.61,514.29,515.61,8118.0
2025-03-17 15:50:00,515.33,515.48,513.27,513.49,21654.0,515.33,515.48,513.27,513.49,21654.0
2025-03-17 15:55:00,513.62,515.29,513.61,513.69,46050.0,513.62,515.29,513.61,513.69,46050.0
2025-03-18 09:30:00,513.08,513.08,508.52,508.77,17265.0,513.08,513.08,508.52,508.77,17265.0
2025-03-18 09:35:00,508.65,514.61,508.65,511.19,6046.0,508.65,514.61,508.65,511.19,6046.0
2025-03-18 09:40:00,510.09,510.76,510.09,510.76,806.0,510.09,510.76,510.09,510.76,806.0
2025-03-18 09:45:00,510.53,511.53,509.63,511.35,3629.0,510.53,511.53,509.63,511.35,3629.0
2025-03-18 09:50:00,510.59,511.12,509.79,510.72,2605.0,510.59,511.12,509.79,510.72,2605.0
2025-03-18 09:55:00,510.72,511.74,509.94,511.74,11635.0,510.72,511.74,509.94,511.74,11635.0
2025-03-18 10:00:00,511.48,513.07,511.46,511.79,11380.0,511.48,513.07,511.46,511.79,11380.0
2025-03-18 10:05:00,512.04,513.56,512.04,513.42,7362.0,512.04,513.56,512.04,513.42,7362.0
2025-03-18 10:10:00,513.76,514.49,512.51,513.01,5901.0,513.76,514.49,512.51,513.01,5901.0
2025-03-18 10:15:00,512.77,514.44,512.77,513.9,6870.0,512.77,514.44,512.77,513.9,6870.0
2025-03-18 10:20:00,513.9,514.55,513.43,514.42,4689.0,513.9,514.55,513.43,514.42,4689.0
2025-03-18 10:25:00,514.42,514.94,513.66,513.95,14453.0,514.42,514.94,513.66,513.95,14453.0
2025-03-18 10:30:00,513.66,514.34,513.45,513.45,1524.0,513.66,514.34,513.45,513.45,1524.0
2025-03-18 10:35:00,514.01,514.01,513.01,513.43,2502.0,514.01,514.01,513.01,513.43,2502.0
2025-03-18 10:40:00,513.03,514.13,512.68,512.84,7606.0,513.03,514.13,512.68,512.84,7606.0
2025-03-18 10:45:00,512.66,512.83,512.1,512.34,3716.0,512.66,512.83,512.1,512.34,3716.0
2025-03-18 10:50:00,512.08,513.06,512.0,512.5,3556.0,512.08,513.06,512.0,512.5,3556.0
2025-03-18 10:55:00,512.74,514.16,512.44,514.15,20280.0,512.74,514.16,512.44,514.15,20280.0
2025-03-18 11:00:00,514.15,514.5,513.05,513.51,3058.0,514.15,514.5,513.05,513.51,3058.0
2025-03-18 11:05:00,513.39,515.4,513.39,515.26,7775.0,513.39,515.4,513.39,515.26,7775.0
2025-03-18 11:10:00,515.04,515.04,514.37,514.6,4110.0,515.04,515.04,514.37,514.6,4110.0
2025-03-18 11:15:00,514.31,515.42,514.31,515.27,2014.0,514.31,515.42,514.31,515.27,2014.0
2025-03-18 11:20:00,515.2,515.2,514.59,514.59,2500.0,515.2,515.2,514.59,514.59,2500.0
2025-03-18 11:25:00,514.88,516.04,514.88,515.8,4747.0,514.88,516.04,514.88,515.8,4747.0
2025-03-18 11:30:00,515.8,515.8,515.17,515.43,5236.0,515.8,515.8,515.17,515.43,5236.0
2025-03-18 11:35:00,515.17,515.66,515.05,515.16,19400.0,515.17,515.66,515.05,515.16,19400.0
2025-03-18 11:40:00,515.37,515.43,515.02,515.18,2078.0,515.37,515.43,515.02,515.18,2078.0
2025-03-18 11:45:00,514.85,514.85,514.0,514.61,8861.0,514.85,514.85,514.0,514.61,8861.0
2025-03-18 11:50:00,514.72,514.83,514.0,514.19,6933.0,514.72,514.83,514.0,514.19,6933.0
2025-03-18 11:55:00,514.54,514.59,513.98,514.14,3520.0,514.54,514.59,513.98,514.14,3520.0
2025-03-18 12:00:00,514.13,514.6,513.9,514.45,4361.0,514.13,514.6,513.9,514.45,4361.0
2025-03-18 12:05:00,514.44,514.44,513.81,513.82,22668.0,514.44,514.44,513.81,513.82,22668.0
2025-03-18 12:10:00,513.47,514.67,513.46,513.53,4860.0,513.47,514.67,513.46,513.53,4860.0
2025-03-18 12:15:00,513.73,514.79,513.5,513.5,15919.0,513.73,514.79,513.5,513.5,15919.0
2025-03-18 12:20:00,513.5,513.99,513.5,513.99,3913.0,513.5,513.99,513.5,513.99,3913.0
2025-03-18 12:25:00,514.22,514.55,514.22,514.39,3125.0,514.22,514.55,514.22,514.39,3125.0
2025-03-18 12:30:00,514.37,514.75,514.31,514.45,1800.0,514.37,514.75,514.31,514.45,1800.0
2025-03-18 12:35:00,514.53,514.53,513.25,513.93,2815.0,514.53,514.53,513.25,513.93,2815.0
2025-03-18 12:40:00,513.97,513.97,513.73,513.74,1600.0,513.97,513.97,513.73,513.74,1600.0
2025-03-18 12:45:00,513.74,514.13,513.73,514.01,1607.0,513.74,514.13,513.73,514.01,1607.0
2025-03-18 12:50:00,513.82,513.9,513.25,513.89,6454.0,513.82,513.9,513.25,513.89,6454.0
2025-03-18 12:55:00,513.45,513.72,513.45,513.72,530.0,513.45,513.72,513.45,513.72,530.0
2025-03-18 13:00:00,513.99,514.04,513.89,514.0,1083.0,513.99,514.04,513.89,514.0,1083.0
2025-03-18 13:05:00,513.88,514.24,513.81,514.05,4619.0,513.88,514.24,513.81,514.05,4619.0
2025-03-18 13:10:00,514.11,514.67,514.11,514.67,1842.0,514.11,514.67,514.11,514.67,1842.0
2025-03-18 13:15:00,514.45,514.75,513.65,513.79,4939.0,514.45,514.75,513.65,513.79,4939.0
2025-03-18 13:20:00,514.19,514.31,513.85,513.96,1172.0,514.19,514.31,513.85,513.96,1172.0
2025-03-18 13:25:00,514.21,514.21,513.95,514.15,997.0,514.21,514.21,513.95,514.15,997.0
2025-03-18 13:30:00,514.22,515.18,514.04,514.64,4039.0,514.22,515.18,514.04,514.64,4039.0
2025-03-18 13:35:00,514.67,515.18,514.67,515.08,1036.0,514.67,515.18,514.67,515.08,1036.0
2025-03-18 13:40:00,515.07,515.07,514.26,514.63,1803.0,515.07,515.07,514.26,514.63,1803.0
2025-03-18 13:45:00,514.89,514.97,514.54,514.54,500.0,514.89,514.97,514.54,514.54,500.0
2025-03-18 13:50:00,514.61,514.67,514.31,514.67,430.0,514.61,514.67,514.31,514.67,430.0
2025-03-18 13:55:00,514.33,514.56,514.3,514.34,1000.0,514.33,514.56,514.3,514.34,1000.0
2025-03-18 14:00:00,514.59,514.59,514.12,514.12,1937.0,514.59,514.59,514.12,514.12,1937.0
2025-03-18 14:05:00,514.32,515.07,514.08,514.75,2442.0,514.32,515.07,514.08,514.75,2442.0
2025-03-18 14:10:00,515.08,515.08,514.24,514.24,1881.0,515.08,515.08,514.24,514.24,1881.0
2025-03-18 14:15:00,514.58,515.32,514.57,515.32,1432.0,514.58,515.32,514.57,515.32,1432.0
2025-03-18 14:20:00,515.53,515.92,515.53,515.91,1633.0,515.53,515.92,515.53,515.91,1633.0
2025-03-18 14:25:00,515.87,516.03,515.64,515.64,5300.0,515.87,516.03,515.64,515.64,5300.0
2025-03-18 14:30:00,515.67,516.14,515.67,515.78,3056.0,515.67,516.14,515.67,515.78,3056.0
2025-03-18 14:35:00,515.85,516.33,515.61,516.2,7203.0,515.85,516.33,515.61,516.2,7203.0
2025-03-18 14:40:00,516.2,516.31,515.6,515.6,4409.0,516.2,516.31,515.6,515.6,4409.0
2025-03-18 14:45:00,515.93,516.5,515.36,515.36,3531.0,515.93,516.5,515.36,515.36,3531.0
2025-03-18 14:50:00,515.07,515.62,515.06,515.32,1769.0,515.07,515.62,515.06,515.32,1769.0
2025-03-18 14:55:00,515.32,515.32,514.38,514.38,2300.0,515.32,515.32,514.38,514.38,2300.0
2025-03-18 15:00:00,514.38,514.8,514.01,514.44,2598.0,514.38,514.8,514.01,514.44,2598.0
2025-03-18 15:05:00,514.6,515.04,514.2,514.89,5124.0,514.6,515.04,514.2,514.89,5124.0
2025-03-18 15:10:00,514.89,515.2,514.7,514.91,3057.0,514.89,515.2,514.7,514.91,3057.0
2025-03-18 15:15:00,515.15,515.21,514.68,515.12,2960.0,515.15,515.21,514.68,515.12,2960.0
2025-03-18 15:20:00,515.08,515.49,514.98,515.49,2467.0,515.08,515.49,514.98,515.49,2467.0
2025-03-18 15:25:00,515.29,515.29,514.59,514.84,1900.0,515.29,515.29,514.59,514.84,1900.0
2025-03-18 15:30:00,514.74,515.06,514.45,514.76,4769.0,514.74,515.06,514.45,514.76,4769.0
2025-03-18 15:35:00,514.62,515.14,514.6,515.12,5571.0,514.62,515.14,514.6,515.12,5571.0
2025-03-18 15:40:00,515.14,515.51,514.99,515.51,5237.0,515.14,515.51,514.99,515.51,5237.0
2025-03-18 15:45:00,515.38,515.93,515.38,515.61,9033.0,515.38,515.93,515.38,515.61,9033.0
2025-03-18 15:50:00,515.83,516.25,513.37,513.61,24857.0,515.83,516.25,513.37,513.61,24857.0
2025-03-18 15:55:00,513.32,513.32,511.78,512.35,60918.0,513.32,513.32,511.78,512.35,60918.0
2025-03-19 09:30:00,512.01,513.77,509.65,510.71,12674.0,512.01,513.77,509.65,510.71,12674.0
2025-03-19 09:35:00,510.8,510.8,508.0,509.22,9198.0,510.8,510.8,508.0,509.22,9198.0
2025-03-19 09:40:00,509.4,510.23,508.58,508.58,2811.0,509.4,510.23,508.58,508.58,2811.0
2025-03-19 09:45:00,508.58,509.09,505.3,505.3,5108.0,508.58,509.09,505.3,505.3,5108.0
2025-03-19 09:50:00,505.96,506.62,505.71,506.09,5690.0,505.96,506.62,505.71,506.09,5690.0
2025-03-19 09:55:00,506.43,508.9,506.05,508.9,7798.0,506.43,508.9,506.05,508.9,7798.0
2025-03-19 10:00:00,508.41,509.49,507.07,507.73,11065.0,508.41,509.49,507.07,507.73,11065.0
2025-03-19 10:05:00,507.98,508.41,505.82,507.06,9769.0,507.98,508.41,505.82,507.06,9769.0
2025-03-19 10:10:00,506.53,507.22,505.84,507.1,7220.0,506.53,507.22,505.84,507.1,7220.0
2025-03-19 10:15:00,507.48,507.8,507.0,507.45,3683.0,507.48,507.8,507.0,507.45,3683.0
2025-03-19 10:20:00,507.74,508.29,507.74,508.12,3150.0,507.74,508.29,507.74,508.12,3150.0
2025-03-19 10:25:00,508.48,508.58,507.2,507.25,13029.0,508.48,508.58,507.2,507.25,13029.0
2025-03-19 10:30:00,507.45,507.88,507.0,507.52,7808.0,507.45,507.88,507.0,507.52,7808.0
2025-03-19 10:35:00,507.4,507.47,506.34,506.39,13961.0,507.4,507.47,506.34,506.39,13961.0
2025-03-19 10:40:00,506.39,506.39,505.31,505.92,4365.0,506.39,506.39,505.31,505.92,4365.0
2025-03-19 10:45:00,506.17,508.25,506.17,507.89,4986.0,506.17,508.25,506.17,507.89,4986.0
2025-03-19 10:50:00,508.15,508.4,507.0,507.44,15143.0,508.15,508.4,507.0,507.44,15143.0
2025-03-19 10:55:00,507.66,508.49,507.39,508.49,11703.0,507.66,508.49,507.39,508.49,11703.0
2025-03-19 11:00:00,507.97,508.49,507.9,508.09,7325.0,507.97,508.49,507.9,508.09,7325.0
2025-03-19 11:05:00,508.1,508.11,507.09,507.63,8213.0,508.1,508.11,507.09,507.63,8213.0
2025-03-19 11:10:00,507.46,507.53,506.44,506.99,6381.0,507.46,507.53,506.44,506.99,6381.0
2025-03-19 11:15:00,506.69,507.0,506.46,506.7,1369.0,506.69,507.0,506.46,506.7,1369.0
2025-03-19 11:20:00,506.54,506.96,506.08,506.35,2440.0,506.54,506.96,506.08,506.35,2440.0
2025-03-19 11:25:00,506.09,506.12,505.25,505.94,4660.0,506.09,506.12,505.25,505.94,4660.0
2025-03-19 11:30:00,505.94,507.11,505.81,506.82,10279.0,505.94,507.11,505.81,506.82,10279.0
2025-03-19 11:35:00,506.2,506.74,506.0,506.48,5902.0,506.2,506.74,506.0,506.48,5902.0
2025-03-19 11:40:00,506.55,506.55,505.0,505.0,4081.0,506.55,506.55,505.0,505.0,4081.0
2025-03-19 11:45:00,505.25,506.18,505.19,505.97,3595.0,505.25,506.18,505.19,505.97,3595.0
2025-03-19 11:50:00,506.29,506.85,506.19,506.2,3398.0,506.29,506.85,506.19,506.2,3398.0
2025-03-19 11:55:00,506.34,506.72,506.0,506.68,3244.0,506.34,506.72,506.0,506.68,3244.0
2025-03-19 12:00:00,506.67,507.65,506.65,507.55,6221.0,506.67,507.65,506.65,507.55,6221.0
2025-03-19 12:05:00,507.53,508.65,507.52,508.65,8035.0,507.53,508.65,507.52,508.65,8035.0
2025-03-19 12:10:00,508.85,509.02,508.49,508.95,3040.0,508.85,509.02,508.49,508.95,3040.0
2025-03-19 12:15:00,508.6,509.65,508.57,509.4,2040.0,508.6,509.65,508.57,509.4,2040.0
2025-03-19 12:20:00,509.33,509.62,508.74,508.75,2184.0,509.33,509.62,508.74,508.75,2184.0
2025-03-19 12:25:00,508.52,509.29,508.42,508.67,4131.0,508.52,509.29,508.42,508.67,4131.0
2025-03-19 12:30:00,508.61,508.89,507.44,507.45,1920.0,508.61,508.89,507.44,507.45,1920.0
2025-03-19 12:35:00,507.43,507.43,507.33,507.43,1939.0,507.43,507.43,507.33,507.43,1939.0
2025-03-19 12:40:00,507.4,507.65,507.27,507.28,3271.0,507.4,507.65,507.27,507.28,3271.0
2025-03-19 12:45:00,506.85,507.57,506.85,507.14,875.0,506.85,507.57,506.85,507.14,875.0
2025-03-19 12:50:00,507.04,507.51,506.58,507.23,6621.0,507.04,507.51,506.58,507.23,6621.0
2025-03-19 12:55:00,507.17,507.5,506.93,507.29,1979.0,507.17,507.5,506.93,507.29,1979.0
2025-03-19 13:00:00,507.39,507.86,507.21,507.46,2117.0,507.39,507.86,507.21,507.46,2117.0
2025-03-19 13:05:00,507.46,507.6,506.89,507.09,3000.0,507.46,507.6,506.89,507.09,3000.0
2025-03-19 13:10:00,507.1,507.1,507.04,507.1,493.0,507.1,507.1,507.04,507.1,493.0
2025-03-19 13:15:00,507.08,507.75,507.0,507.75,1869.0,507.08,507.75,507.0,507.75,1869.0
2025-03-19 13:20:00,507.65,507.65,507.49,507.51,710.0,507.65,507.65,507.49,507.51,710.0
2025-03-19 13:25:00,507.51,508.24,507.49,508.24,2153.0,507.51,508.24,507.49,508.24,2153.0
2025-03-19 13:30:00,507.89,508.22,507.56,507.75,905.0,507.89,508.22,507.56,507.75,905.0
2025-03-19 13:35:00,508.08,508.77,508.08,508.39,1398.0,508.08,508.77,508.08,508.39,1398.0
2025-03-19 13:40:00,508.76,509.07,508.47,508.47,2050.0,508.76,509.07,508.47,508.47,2050.0
2025-03-19 13:45:00,508.38,508.38,507.41,507.42,3326.0,508.38,508.38,507.41,507.42,3326.0
2025-03-19 13:50:00,507.84,507.84,507.84,507.84,167.0,507.84,507.84,507.84,507.84,167.0
2025-03-19 13:55:00,507.84,508.07,507.54,507.78,2375.0,507.84,508.07,507.54,507.78,2375.0
2025-03-19 14:00:00,508.34,509.12,507.94,509.12,3485.0,508.34,509.12,507.94,509.12,3485.0
2025-03-19 14:05:00,508.54,508.7,508.28,508.53,4249.0,508.54,508.7,508.28,508.53,4249.0
2025-03-19 14:10:00,508.88,509.16,508.74,508.82,2404.0,508.88,509.16,508.74,508.82,2404.0
2025-03-19 14:15:00,508.78,509.16,508.69,508.79,1887.0,508.78,509.16,508.69,508.79,1887.0
2025-03-19 14:20:00,508.72,509.62,508.62,509.62,2300.0,508.72,509.62,508.62,509.62,2300.0
2025-03-19 14:25:00,509.39,509.39,509.34,509.35,1100.0,509.39,509.39,509.34,509.35,1100.0
2025-03-19 14:30:00,509.46,510.24,509.46,510.01,3781.0,509.46,510.24,509.46,510.01,3781.0
2025-03-19 14:35:00,510.01,510.63,509.96,510.63,2706.0,510.01,510.63,509.96,510.63,2706.0
2025-03-19 14:40:00,510.47,511.7,510.23,511.7,4715.0,510.47,511.7,510.23,511.7,4715.0
2025-03-19 14:45:00,511.57,512.38,511.01,512.14,4280.0,511.57,512.38,511.01,512.14,4280.0
2025-03-19 14:50:00,512.0,512.97,511.97,512.58,4599.0,512.0,512.97,511.97,512.58,4599.0
2025-03-19 14:55:00,512.57,513.28,512.37,512.72,4788.0,512.57,513.28,512.37,512.72,4788.0
2025-03-19 15:00:00,512.65,513.55,512.32,513.55,5529.0,512.65,513.55,512.32,513.55,5529.0
2025-03-19 15:05:00,513.57,514.14,513.57,514.14,3727.0,513.57,514.14,513.57,514.14,3727.0
2025-03-19 15:10:00,514.28,514.45,513.23,513.5,3195.0,514.28,514.45,513.23,513.5,3195.0
2025-03-19 15:15:00,513.5,513.84,513.17,513.6,2049.0,513.5,513.84,513.17,513.6,2049.0
2025-03-19 15:20:00,513.52,513.83,513.02,513.65,3950.0,513.52,513.83,513.02,513.65,3950.0
2025-03-19 15:25:00,513.46,513.83,512.94,513.83,4597.0,513.46,513.83,512.94,513.83,4597.0
2025-03-19 15:30:00,513.68,514.38,513.6,514.1,3877.0,513.68,514.38,513.6,514.1,3877.0
2025-03-19 15:35:00,514.02,514.68,513.64,513.95,15505.0,514.02,514.68,513.64,513.95,15505.0
2025-03-19 15:40:00,513.8,514.28,513.08,514.25,18192.0,513.8,514.28,513.08,514.25,18192.0
2025-03-19 15:45:00,514.38,514.82,512.31,512.49,6008.0,514.38,514.82,512.31,512.49,6008.0
2025-03-19 15:50:00,512.28,513.47,512.01,513.13,17603.0,512.28,513.47,512.01,513.13,17603.0
2025-03-19 15:55:00,513.23,513.37,511.99,512.32,33651.0,513.23,513.37,511.99,512.32,33651.0
2025-03-20 09:30:00,510.06,511.68,507.86,509.66,14793.0,510.06,511.68,507.86,509.66,14793.0
2025-03-20 09:35:00,511.51,512.0,510.48,511.84,2300.0,511.51,512.0,510.48,511.84,2300.0
2025-03-20 09:40:00,511.42,513.69,511.42,513.27,3591.0,511.42,513.69,511.42,513.27,3591.0
2025-03-20 09:45:00,513.13,513.17,510.23,511.33,7417.0,513.13,513.17,510.23,511.33,7417.0
2025-03-20 09:50:00,511.33,512.04,511.27,511.77,2700.0,511.33,512.04,511.27,511.77,2700.0
2025-03-20 09:55:00,511.76,512.56,511.21,512.53,3043.0,511.76,512.56,511.21,512.53,3043.0
2025-03-20 10:00:00,512.58,514.71,512.5,514.0,13306.0,512.58,514.71,512.5,514.0,13306.0
2025-03-20 10:05:00,514.0,514.5,513.17,513.97,5595.0,514.0,514.5,513.17,513.97,5595.0
2025-03-20 10:10:00,514.63,515.0,513.72,513.89,5960.0,514.63,515.0,513.72,513.89,5960.0
2025-03-20 10:15:00,513.64,513.97,512.84,513.08,2813.0,513.64,513.97,512.84,513.08,2813.0
2025-03-20 10:20:00,513.42,513.72,512.88,513.34,4952.0,513.42,513.72,512.88,513.34,4952.0
2025-03-20 10:25:00,513.78,513.81,512.93,513.42,3797.0,513.78,513.81,512.93,513.42,3797.0
2025-03-20 10:30:00,513.12,514.24,512.93,513.28,6778.0,513.12,514.24,512.93,513.28,6778.0
2025-03-20 10:35:00,513.82,515.67,513.81,514.92,3994.0,513.82,515.67,513.81,514.92,3994.0
2025-03-20 10:40:00,514.92,514.97,513.31,513.31,7129.0,514.92,514.97,513.31,513.31,7129.0
2025-03-20 10:45:00,513.34,513.88,512.84,512.84,4707.0,513.34,513.88,512.84,512.84,4707.0
2025-03-20 10:50:00,512.44,512.59,511.64,512.18,4648.0,512.44,512.59,511.64,512.18,4648.0
2025-03-20 10:55:00,512.09,512.48,509.48,509.86,23658.0,512.09,512.48,509.48,509.86,23658.0
2025-03-20 11:00:00,509.87,510.28,509.28,510.28,1920.0,509.87,510.28,509.28,510.28,1920.0
2025-03-20 11:05:00,510.04,510.5,510.01,510.1,3613.0,510.04,510.5,510.01,510.1,3613.0
2025-03-20 11:10:00,510.16,510.25,508.04,508.04,4634.0,510.16,510.25,508.04,508.04,4634.0
2025-03-20 11:15:00,508.03,508.04,507.73,507.73,1000.0,508.03,508.04,507.73,507.73,1000.0
2025-03-20 11:20:00,507.95,508.47,507.95,507.98,1405.0,507.95,508.47,507.95,507.98,1405.0
2025-03-20 11:25:00,507.97,508.33,507.76,507.92,1705.0,507.97,508.33,507.76,507.92,1705.0
2025-03-20 11:30:00,508.13,508.14,507.55,507.84,4100.0,508.13,508.14,507.55,507.84,4100.0
2025-03-20 11:35:00,507.81,509.51,507.66,509.51,4812.0,507.81,509.51,507.66,509.51,4812.0
2025-03-20 11:40:00,509.51,509.76,509.31,509.31,727.0,509.51,509.76,509.31,509.31,727.0
2025-03-20 11:45:00,508.92,510.32,508.88,510.32,2423.0,508.92,510.32,508.88,510.32,2423.0
2025-03-20 11:50:00,510.33,511.26,510.28,511.11,1100.0,510.33,511.26,510.28,511.11,1100.0
2025-03-20 11:55:00,510.76,510.84,510.21,510.22,1436.0,510.76,510.84,510.21,510.22,1436.0
2025-03-20 12:00:00,510.19,511.05,510.18,510.72,1304.0,510.19,511.05,510.18,510.72,1304.0
2025-03-20 12:05:00,510.67,510.71,510.06,510.06,1305.0,510.67,510.71,510.06,510.06,1305.0
2025-03-20 12:10:00,509.81,509.88,509.57,509.81,824.0,509.81,509.88,509.57,509.81,824.0
2025-03-20 12:15:00,509.64,509.64,509.24,509.34,700.0,509.64,509.64,509.24,509.34,700.0
2025-03-20 12:20:00,509.7,509.7,508.92,509.05,1222.0,509.7,509.7,508.92,509.05,1222.0
2025-03-20 12:25:00,509.04,509.2,508.56,508.56,3520.0,509.04,509.2,508.56,508.56,3520.0
2025-03-20 12:30:00,508.65,509.44,508.36,509.16,8194.0,508.65,509.44,508.36,509.16,8194.0
2025-03-20 12:35:00,509.09,510.03,509.08,510.02,1899.0,509.09,510.03,509.08,510.02,1899.0
2025-03-20 12:40:00,510.15,510.15,509.26,509.26,1371.0,510.15,510.15,509.26,509.26,1371.0
2025-03-20 12:45:00,509.06,509.09,507.31,507.31,6299.0,509.06,509.09,507.31,507.31,6299.0
2025-03-20 12:50:00,507.14,508.93,507.14,508.8,5181.0,507.14,508.93,507.14,508.8,5181.0
2025-03-20 12:55:00,508.9,508.9,508.06,508.32,1040.0,508.9,508.9,508.06,508.32,1040.0
2025-03-20 13:00:00,507.98,508.21,507.71,508.21,3554.0,507.98,508.21,507.71,508.21,3554.0
2025-03-20 13:05:00,508.41,508.59,507.94,508.59,2960.0,508.41,508.59,507.94,508.59,2960.0
2025-03-20 13:10:00,508.33,508.56,508.21,508.5,1707.0,508.33,508.56,508.21,508.5,1707.0
2025-03-20 13:15:00,508.17,508.43,507.86,508.27,3741.0,508.17,508.43,507.86,508.27,3741.0
2025-03-20 13:20:00,508.43,508.43,507.49,507.5,1812.0,508.43,508.43,507.49,507.5,1812.0
2025-03-20 13:25:00,507.02,507.02,505.99,506.31,6881.0,507.02,507.02,505.99,506.31,6881.0
2025-03-20 13:30:00,506.31,507.0,505.91,505.91,7553.0,506.31,507.0,505.91,505.91,7553.0
2025-03-20 13:35:00,505.72,507.52,505.49,507.52,3701.0,505.72,507.52,505.49,507.52,3701.0
2025-03-20 13:40:00,506.85,507.27,506.76,507.27,1000.0,506.85,507.27,506.76,507.27,1000.0
2025-03-20 13:45:00,507.33,507.78,507.22,507.53,1803.0,507.33,507.78,507.22,507.53,1803.0
2025-03-20 13:50:00,507.04,507.37,506.64,506.64,1065.0,507.04,507.37,506.64,506.64,1065.0
2025-03-20 13:55:00,506.55,506.74,506.07,506.53,1913.0,506.55,506.74,506.07,506.53,1913.0
2025-03-20 14:00:00,506.74,507.4,506.52,507.01,3173.0,506.74,507.4,506.52,507.01,3173.0
2025-03-20 14:05:00,506.82,507.41,506.82,507.41,1091.0,506.82,507.41,506.82,507.41,1091.0
2025-03-20 14:10:00,507.1,507.83,506.95,507.44,2679.0,507.1,507.83,506.95,507.44,2679.0
2025-03-20 14:15:00,507.27,508.3,507.27,508.27,2977.0,507.27,508.3,507.27,508.27,2977.0
2025-03-20 14:20:00,508.6,508.6,507.82,508.06,1495.0,508.6,508.6,507.82,508.06,1495.0
2025-03-20 14:25:00,508.41,508.47,508.03,508.35,4156.0,508.41,508.47,508.03,508.35,4156.0
2025-03-20 14:30:00,507.88,509.28,507.64,509.14,9839.0,507.88,509.28,507.64,509.14,9839.0
2025-03-20 14:35:00,509.22,509.26,507.99,509.26,13081.0,509.22,509.26,507.99,509.26,13081.0
2025-03-20 14:40:00,508.82,509.51,508.82,509.33,4806.0,508.82,509.51,508.82,509.33,4806.0
2025-03-20 14:45:00,509.71,509.99,509.19,509.99,7772.0,509.71,509.99,509.19,509.99,7772.0
2025-03-20 14:50:00,510.01,510.93,510.01,510.59,1400.0,510.01,510.93,510.01,510.59,1400.0
2025-03-20 14:55:00,510.52,510.79,509.43,509.54,3222.0,510.52,510.79,509.43,509.54,3222.0
2025-03-20 15:00:00,509.4,510.25,508.91,508.96,31888.0,509.4,510.25,508.91,508.96,31888.0
2025-03-20 15:05:00,508.83,509.61,508.48,509.4,6870.0,508.83,509.61,508.48,509.4,6870.0
2025-03-20 15:10:00,509.06,509.61,509.06,509.41,1689.0,509.06,509.61,509.06,509.41,1689.0
2025-03-20 15:15:00,509.41,510.11,509.38,510.06,5323.0,509.41,510.11,509.38,510.06,5323.0
2025-03-20 15:20:00,509.95,510.68,509.95,510.18,4802.0,509.95,510.68,509.95,510.18,4802.0
2025-03-20 15:25:00,510.09,510.22,509.63,509.64,4233.0,510.09,510.22,509.63,509.64,4233.0
2025-03-20 15:30:00,509.47,509.97,509.45,509.71,2673.0,509.47,509.97,509.45,509.71,2673.0
2025-03-20 15:35:00,509.92,510.4,509.05,509.09,7649.0,509.92,510.4,509.05,509.09,7649.0
2025-03-20 15:40:00,509.25,509.81,508.94,509.65,4436.0,509.25,509.81,508.94,509.65,4436.0
2025-03-20 15:45:00,509.7,510.24,509.7,510.2,2925.0,509.7,510.24,509.7,510.2,2925.0
2025-03-20 15:50:00,509.98,510.38,509.56,510.31,17994.0,509.98,510.38,509.56,510.31,17994.0
2025-03-20 15:55:00,511.33,513.12,509.69,510.18,36854.0,511.33,513.12,509.69,510.18,36854.0
2025-03-21 09:30:00,505.07,510.08,502.99,506.97,218107.0,505.07,510.08,502.99,506.97,218107.0
2025-03-21 09:35:00,507.23,508.0,504.01,508.0,10417.0,507.23,508.0,504.01,508.0,10417.0
2025-03-21 09:40:00,508.27,508.69,507.33,508.08,1936.0,508.27,508.69,507.33,508.08,1936.0
2025-03-21 09:45:00,507.29,508.85,505.27,505.46,5522.0,507.29,508.85,505.27,505.46,5522.0
2025-03-21 09:50:00,505.43,506.72,505.43,505.49,4649.0,505.43,506.72,505.43,505.49,4649.0
2025-03-21 09:55:00,505.49,506.61,505.37,506.04,5728.0,505.49,506.61,505.37,506.04,5728.0
2025-03-21 10:00:00,506.11,506.47,505.27,505.76,5842.0,506.11,506.47,505.27,505.76,5842.0
2025-03-21 10:05:00,505.22,505.84,504.34,504.37,4535.0,505.22,505.84,504.34,504.37,4535.0
2025-03-21 10:10:00,504.53,505.59,504.42,505.0,2604.0,504.53,505.59,504.42,505.0,2604.0
2025-03-21 10:15:00,505.18,505.24,504.83,504.83,900.0,505.18,505.24,504.83,504.83,900.0
2025-03-21 10:20:00,505.01,506.17,504.59,505.89,11120.0,505.01,506.17,504.59,505.89,11120.0
2025-03-21 10:25:00,505.76,505.76,504.62,505.01,2594.0,505.76,505.76,504.62,505.01,2594.0
2025-03-21 10:30:00,504.81,505.03,504.65,504.83,3617.0,504.81,505.03,504.65,504.83,3617.0
2025-03-21 10:35:00,504.83,505.17,504.65,505.0,3724.0,504.83,505.17,504.65,505.0,3724.0
2025-03-21 10:40:00,505.36,505.83,504.69,504.69,2300.0,505.36,505.83,504.69,504.69,2300.0
2025-03-21 10:45:00,504.7,505.37,504.69,504.84,904.0,504.7,505.37,504.69,504.84,904.0
2025-03-21 10:50:00,504.95,505.85,504.95,505.85,2562.0,504.95,505.85,504.95,505.85,2562.0
2025-03-21 10:55:00,505.85,506.33,505.35,505.67,9889.0,505.85,506.33,505.35,505.67,9889.0
2025-03-21 11:00:00,505.67,505.89,505.01,505.01,1620.0,505.67,505.89,505.01,505.01,1620.0
2025-03-21 11:05:00,505.13,505.51,504.08,505.35,3300.0,505.13,505.51,504.08,505.35,3300.0
2025-03-21 11:10:00,505.36,505.36,503.76,504.06,2012.0,505.36,505.36,503.76,504.06,2012.0
2025-03-21 11:15:00,503.98,504.23,503.37,503.64,4712.0,503.98,504.23,503.37,503.64,4712.0
2025-03-21 11:20:00,504.22,504.22,503.85,503.85,400.0,504.22,504.22,503.85,503.85,400.0
2025-03-21 11:25:00,503.81,503.95,503.1,503.52,4019.0,503.81,503.95,503.1,503.52,4019.0
2025-03-21 11:30:00,503.73,504.23,503.2,504.23,2360.0,503.73,504.23,503.2,504.23,2360.0
2025-03-21 11:35:00,504.39,505.55,504.13,505.26,2640.0,504.39,505.55,504.13,505.26,2640.0
2025-03-21 11:40:00,505.33,505.33,504.71,504.74,2066.0,505.33,505.33,504.71,504.74,2066.0
2025-03-21 11:45:00,504.75,504.77,504.2,504.38,1009.0,504.75,504.77,504.2,504.38,1009.0
2025-03-21 11:50:00,504.08,504.42,503.79,504.18,2254.0,504.08,504.42,503.79,504.18,2254.0
2025-03-21 11:55:00,504.57,504.57,503.9,504.06,1783.0,504.57,504.57,503.9,504.06,1783.0
2025-03-21 12:00:00,504.26,504.37,503.49,504.27,6244.0,504.26,504.37,503.49,504.27,6244.0
2025-03-21 12:05:00,504.58,504.81,503.84,504.81,23156.0,504.58,504.81,503.84,504.81,23156.0
2025-03-21 12:10:00,504.87,505.34,504.87,505.18,2276.0,504.87,505.34,504.87,505.18,2276.0
2025-03-21 12:15:00,504.96,505.87,504.89,505.75,9307.0,504.96,505.87,504.89,505.75,9307.0
2025-03-21 12:20:00,505.6,505.99,505.33,505.66,4915.0,505.6,505.99,505.33,505.66,4915.0
2025-03-21 12:25:00,505.75,506.73,505.58,506.06,7796.0,505.75,506.73,505.58,506.06,7796.0
2025-03-21 12:30:00,506.06,506.06,505.43,505.65,2257.0,506.06,506.06,505.43,505.65,2257.0
2025-03-21 12:35:00,505.72,506.14,505.72,506.14,840.0,505.72,506.14,505.72,506.14,840.0
2025-03-21 12:40:00,505.72,506.53,505.61,505.61,6143.0,505.72,506.53,505.61,505.61,6143.0
2025-03-21 12:45:00,506.02,506.73,506.01,506.73,1100.0,506.02,506.73,506.01,506.73,1100.0
2025-03-21 12:50:00,506.51,506.97,506.4,506.71,7640.0,506.51,506.97,506.4,506.71,7640.0
2025-03-21 12:55:00,506.32,507.41,506.14,507.4,4385.0,506.32,507.41,506.14,507.4,4385.0
2025-03-21 13:00:00,506.9,506.9,506.49,506.56,2024.0,506.9,506.9,506.49,506.56,2024.0
2025-03-21 13:05:00,506.6,506.6,506.07,506.36,3120.0,506.6,506.6,506.07,506.36,3120.0
2025-03-21 13:10:00,506.22,506.22,505.87,505.93,1628.0,506.22,506.22,505.87,505.93,1628.0
2025-03-21 13:15:00,506.3,506.3,504.69,504.69,2476.0,506.3,506.3,504.69,504.69,2476.0
2025-03-21 13:20:00,504.55,505.42,504.19,505.12,3488.0,504.55,505.42,504.19,505.12,3488.0
2025-03-21 13:25:00,505.4,505.4,504.61,504.62,1200.0,505.4,505.4,504.61,504.62,1200.0
2025-03-21 13:30:00,504.82,505.01,504.42,504.73,5014.0,504.82,505.01,504.42,504.73,5014.0
2025-03-21 13:35:00,504.86,505.22,504.85,505.03,2839.0,504.86,505.22,504.85,505.03,2839.0
2025-03-21 13:40:00,505.44,506.39,505.24,506.23,5251.0,505.44,506.39,505.24,506.23,5251.0
2025-03-21 13:45:00,506.29,506.29,505.96,505.97,200.0,506.29,506.29,505.96,505.97,200.0
2025-03-21 13:50:00,506.43,506.7,505.76,505.77,1648.0,506.43,506.7,505.76,505.77,1648.0
2025-03-21 13:55:00,505.76,506.34,505.71,506.01,1474.0,505.76,506.34,505.71,506.01,1474.0
2025-03-21 14:00:00,505.68,506.01,505.67,506.01,1100.0,505.68,506.01,505.67,506.01,1100.0
2025-03-21 14:05:00,505.92,506.27,505.5,506.27,3582.0,505.92,506.27,505.5,506.27,3582.0
2025-03-21 14:10:00,506.29,506.29,505.44,505.66,1950.0,506.29,506.29,505.44,505.66,1950.0
2025-03-21 14:15:00,505.48,505.73,505.48,505.68,1129.0,505.48,505.73,505.48,505.68,1129.0
2025-03-21 14:20:00,505.88,506.02,504.63,504.94,15812.0,505.88,506.02,504.63,504.94,15812.0
2025-03-21 14:25:00,504.91,505.13,504.48,504.48,1192.0,504.91,505.13,504.48,504.48,1192.0
2025-03-21 14:30:00,504.74,505.24,504.48,504.93,2399.0,504.74,505.24,504.48,504.93,2399.0
2025-03-21 14:35:00,504.71,504.83,504.51,504.83,700.0,504.71,504.83,504.51,504.83,700.0
2025-03-21 14:40:00,504.81,505.78,504.8,505.78,2968.0,504.81,505.78,504.8,505.78,2968.0
2025-03-21 14:45:00,505.58,505.61,505.14,505.49,1705.0,505.58,505.61,505.14,505.49,1705.0
2025-03-21 14:50:00,505.09,505.42,504.95,505.24,1494.0,505.09,505.42,504.95,505.24,1494.0
2025-03-21 14:55:00,505.36,505.39,505.01,505.05,1667.0,505.36,505.39,505.01,505.05,1667.0
2025-03-21 15:00:00,505.11,505.11,504.4,504.94,4188.0,505.11,505.11,504.4,504.94,4188.0
2025-03-21 15:05:00,505.13,505.13,504.67,504.89,1811.0,505.13,505.13,504.67,504.89,1811.0
2025-03-21 15:10:00,504.91,504.91,504.29,504.56,9082.0,504.91,504.91,504.29,504.56,9082.0
2025-03-21 15:15:00,504.24,504.44,503.56,503.56,6715.0,504.24,504.44,503.56,503.56,6715.0
2025-03-21 15:20:00,503.81,505.07,503.81,505.07,11256.0,503.81,505.07,503.81,505.07,11256.0
2025-03-21 15:25:00,505.17,505.36,504.9,505.27,2287.0,505.17,505.36,504.9,505.27,2287.0
2025-03-21 15:30:00,504.99,505.07,504.47,504.64,4220.0,504.99,505.07,504.47,504.64,4220.0
2025-03-21 15:35:00,504.65,505.28,504.64,505.27,2149.0,504.65,505.28,504.64,505.27,2149.0
2025-03-21 15:40:00,505.05,505.06,504.45,504.79,10206.0,505.05,505.06,504.45,504.79,10206.0
2025-03-21 15:45:00,504.77,504.78,504.06,504.29,5173.0,504.77,504.78,504.06,504.29,5173.0
2025-03-21 15:50:00,503.92,503.98,501.07,501.6,46570.0,503.92,503.98,501.07,501.6,46570.0
2025-03-21 15:55:00,501.39,503.43,501.18,503.26,124459.0,501.39,503.43,501.18,503.26,124459.0
2025-03-24 09:30:00,505.0,505.0,501.0,502.98,15421.0,505.0,505.0,501.0,502.98,15421.0
2025-03-24 09:35:00,503.46,503.85,502.99,503.73,3808.0,503.46,503.85,502.99,503.73,3808.0
2025-03-24 09:40:00,504.78,505.49,503.92,505.19,2203.0,504.78,505.49,503.92,505.19,2203.0
2025-03-24 09:45:00,505.49,507.0,505.36,506.93,3782.0,505.49,507.0,505.36,506.93,3782.0
2025-03-24 09:50:00,507.13,507.3,506.27,506.79,8089.0,507.13,507.3,506.27,506.79,8089.0
2025-03-24 09:55:00,506.79,507.08,505.73,506.92,11203.0,506.79,507.08,505.73,506.92,11203.0
2025-03-24 10:00:00,506.96,509.71,506.93,508.27,4927.0,506.96,509.71,506.93,508.27,4927.0
2025-03-24 10:05:00,508.26,510.79,508.25,509.2,6541.0,508.26,510.79,508.25,509.2,6541.0
2025-03-24 10:10:00,509.53,510.47,508.44,510.47,3767.0,509.53,510.47,508.44,510.47,3767.0
2025-03-24 10:15:00,510.21,511.73,510.04,510.05,3318.0,510.21,511.73,510.04,510.05,3318.0
2025-03-24 10:20:00,509.98,511.75,509.88,511.68,7747.0,509.98,511.75,509.88,511.68,7747.0
2025-03-24 10:25:00,511.36,511.65,510.02,510.26,5508.0,511.36,511.65,510.02,510.26,5508.0
2025-03-24 10:30:00,510.18,511.02,510.18,510.64,3357.0,510.18,511.02,510.18,510.64,3357.0
2025-03-24 10:35:00,510.01,511.0,510.01,510.16,2170.0,510.01,511.0,510.01,510.16,2170.0
2025-03-24 10:40:00,509.99,510.16,508.92,508.92,2815.0,509.99,510.16,508.92,508.92,2815.0
2025-03-24 10:45:00,509.13,510.65,509.06,510.65,1720.0,509.13,510.65,509.06,510.65,1720.0
2025-03-24 10:50:00,510.43,511.47,510.42,510.52,2765.0,510.43,511.47,510.42,510.52,2765.0
2025-03-24 10:55:00,511.0,511.0,510.53,510.94,1967.0,511.0,511.0,510.53,510.94,1967.0
2025-03-24 11:00:00,510.8,510.99,510.31,510.5,2948.0,510.8,510.99,510.31,510.5,2948.0
2025-03-24 11:05:00,510.58,510.71,510.13,510.13,3217.0,510.58,510.71,510.13,510.13,3217.0
2025-03-24 11:10:00,510.33,511.67,510.33,511.43,3123.0,510.33,511.67,510.33,511.43,3123.0
2025-03-24 11:15:00,511.43,511.9,511.42,511.73,1800.0,511.43,511.9,511.42,511.73,1800.0
2025-03-24 11:20:00,511.66,511.66,511.11,511.12,2279.0,511.66,511.66,511.11,511.12,2279.0
2025-03-24 11:25:00,510.99,510.99,509.58,510.05,6990.0,510.99,510.99,509.58,510.05,6990.0
2025-03-24 11:30:00,510.05,510.61,509.52,510.46,8286.0,510.05,510.61,509.52,510.46,8286.0
2025-03-24 11:35:00,510.3,510.64,510.07,510.07,1839.0,510.3,510.64,510.07,510.07,1839.0
2025-03-24 11:40:00,510.24,510.6,509.94,510.38,3707.0,510.24,510.6,509.94,510.38,3707.0
2025-03-24 11:45:00,510.6,511.17,510.38,511.17,1450.0,510.6,511.17,510.38,511.17,1450.0
2025-03-24 11:50:00,510.95,511.2,510.53,511.02,4066.0,510.95,511.2,510.53,511.02,4066.0
2025-03-24 11:55:00,511.02,511.28,510.54,511.12,2878.0,511.02,511.28,510.54,511.12,2878.0
2025-03-24 12:00:00,511.06,511.06,510.73,510.74,1160.0,511.06,511.06,510.73,510.74,1160.0
2025-03-24 12:05:00,510.81,510.99,510.69,510.98,3268.0,510.81,510.99,510.69,510.98,3268.0
2025-03-24 12:10:00,510.98,511.23,510.46,511.23,3499.0,510.98,511.23,510.46,511.23,3499.0
2025-03-24 12:15:00,510.86,510.99,510.7,510.7,711.0,510.86,510.99,510.7,510.7,711.0
2025-03-24 12:20:00,510.87,511.02,510.37,510.7,3003.0,510.87,511.02,510.37,510.7,3003.0
2025-03-24 12:25:00,510.5,510.76,510.14,510.65,11146.0,510.5,510.76,510.14,510.65,11146.0
2025-03-24 12:30:00,510.48,512.41,510.47,512.07,21051.0,510.48,512.41,510.47,512.07,21051.0
2025-03-24 12:35:00,511.86,512.0,510.38,510.5,4636.0,511.86,512.0,510.38,510.5,4636.0
2025-03-24 12:40:00,510.39,510.9,510.16,510.45,2309.0,510.39,510.9,510.16,510.45,2309.0
2025-03-24 12:45:00,510.54,510.97,510.45,510.97,3545.0,510.54,510.97,510.45,510.97,3545.0
2025-03-24 12:50:00,510.85,511.27,510.63,511.19,6065.0,510.85,511.27,510.63,511.19,6065.0
2025-03-24 12:55:00,511.45,511.47,510.5,510.55,7876.0,511.45,511.47,510.5,510.55,7876.0
2025-03-24 13:00:00,510.55,510.78,510.44,510.65,3768.0,510.55,510.78,510.44,510.65,3768.0
2025-03-24 13:05:00,510.56,510.65,509.58,510.59,7149.0,510.56,510.65,509.58,510.59,7149.0
2025-03-24 13:10:00,510.59,511.28,510.5,511.28,5649.0,510.59,511.28,510.5,511.28,5649.0
2025-03-24 13:15:00,510.95,511.18,510.82,510.96,1990.0,510.95,511.18,510.82,510.96,1990.0
2025-03-24 13:20:00,511.02,511.08,510.79,510.98,900.0,511.02,511.08,510.79,510.98,900.0
2025-03-24 13:25:00,510.85,511.02,510.59,510.68,1875.0,510.85,511.02,510.59,510.68,1875.0
2025-03-24 13:30:00,510.68,511.92,510.68,511.68,8799.0,510.68,511.92,510.68,511.68,8799.0
2025-03-24 13:35:00,511.69,512.28,511.57,512.04,13524.0,511.69,512.28,511.57,512.04,13524.0
2025-03-24 13:40:00,512.04,512.88,512.04,512.88,2680.0,512.04,512.88,512.04,512.88,2680.0
2025-03-24 13:45:00,512.81,512.81,512.33,512.49,2661.0,512.81,512.81,512.33,512.49,2661.0
2025-03-24 13:50:00,512.49,512.49,511.39,511.39,3211.0,512.49,512.49,511.39,511.39,3211.0
2025-03-24 13:55:00,511.56,511.56,511.41,511.44,1800.0,511.56,511.56,511.41,511.44,1800.0
2025-03-24 14:00:00,511.44,511.83,511.01,511.23,4935.0,511.44,511.83,511.01,511.23,4935.0
2025-03-24 14:05:00,511.17,511.34,510.88,511.17,3143.0,511.17,511.34,510.88,511.17,3143.0
2025-03-24 14:10:00,511.17,511.17,510.65,511.0,2489.0,511.17,511.17,510.65,511.0,2489.0
2025-03-24 14:15:00,511.36,512.28,511.34,511.87,9067.0,511.36,512.28,511.34,511.87,9067.0
2025-03-24 14:20:00,511.8,512.29,511.53,511.85,5168.0,511.8,512.29,511.53,511.85,5168.0
2025-03-24 14:25:00,511.85,511.85,510.68,510.87,3320.0,511.85,511.85,510.68,510.87,3320.0
2025-03-24 14:30:00,511.02,511.7,510.86,511.05,6548.0,511.02,511.7,510.86,511.05,6548.0
2025-03-24 14:35:00,511.05,511.05,510.05,510.09,4364.0,511.05,511.05,510.05,510.09,4364.0
2025-03-24 14:40:00,510.19,513.11,510.11,512.99,36342.0,510.19,513.11,510.11,512.99,36342.0
2025-03-24 14:45:00,513.01,513.08,512.37,512.85,23636.0,513.01,513.08,512.37,512.85,23636.0
2025-03-24 14:50:00,513.03,513.98,513.03,513.34,5194.0,513.03,513.98,513.03,513.34,5194.0
2025-03-24 14:55:00,513.33,513.33,513.0,513.01,2334.0,513.33,513.33,513.0,513.01,2334.0
2025-03-24 15:00:00,513.25,513.26,512.44,513.21,4358.0,513.25,513.26,512.44,513.21,4358.0
2025-03-24 15:05:00,513.2,513.63,512.35,512.56,2875.0,513.2,513.63,512.35,512.56,2875.0
2025-03-24 15:10:00,512.65,512.66,512.48,512.65,1889.0,512.65,512.66,512.48,512.65,1889.0
2025-03-24 15:15:00,512.93,513.02,512.61,513.02,2092.0,512.93,513.02,512.61,513.02,2092.0
2025-03-24 15:20:00,512.15,513.22,512.15,513.19,2457.0,512.15,513.22,512.15,513.19,2457.0
2025-03-24 15:25:00,513.19,513.62,513.11,513.24,2844.0,513.19,513.62,513.11,513.24,2844.0
2025-03-24 15:30:00,513.35,513.62,513.17,513.34,2326.0,513.35,513.62,513.17,513.34,2326.0
2025-03-24 15:35:00,513.34,513.34,512.46,512.59,7785.0,513.34,513.34,512.46,512.59,7785.0
2025-03-24 15:40:00,512.66,513.73,512.66,513.63,10418.0,512.66,513.73,512.66,513.63,10418.0
2025-03-24 15:45:00,513.63,513.72,513.29,513.64,7285.0,513.63,513.72,513.29,513.64,7285.0
2025-03-24 15:50:00,513.21,513.61,511.53,512.98,23154.0,513.21,513.61,511.53,512.98,23154.0
2025-03-24 15:55:00,512.76,512.76,511.27,511.58,28965.0,512.76,512.76,511.27,511.58,28965.0
2025-03-25 09:30:00,511.78,512.62,507.11,508.03,14999.0,511.78,512.62,507.11,508.03,14999.0
2025-03-25 09:35:00,508.05,510.0,507.08,508.37,5052.0,508.05,510.0,507.08,508.37,5052.0
2025-03-25 09:40:00,508.87,509.46,508.53,509.23,4619.0,508.87,509.46,508.53,509.23,4619.0
2025-03-25 09:45:00,509.23,509.46,508.19,508.71,6813.0,509.23,509.46,508.19,508.71,6813.0
2025-03-25 09:50:00,508.07,510.76,508.07,509.43,3884.0,508.07,510.76,508.07,509.43,3884.0
2025-03-25 09:55:00,509.91,510.08,509.3,509.3,2132.0,509.91,510.08,509.3,509.3,2132.0
2025-03-25 10:00:00,509.3,510.06,508.33,510.06,7379.0,509.3,510.06,508.33,510.06,7379.0
2025-03-25 10:05:00,510.12,510.18,509.28,509.67,2250.0,510.12,510.18,509.28,509.67,2250.0
2025-03-25 10:10:00,509.67,510.55,509.66,509.95,1796.0,509.67,510.55,509.66,509.95,1796.0
2025-03-25 10:15:00,509.66,509.82,508.73,509.07,3120.0,509.66,509.82,508.73,509.07,3120.0
2025-03-25 10:20:00,509.35,510.29,509.32,509.99,3403.0,509.35,510.29,509.32,509.99,3403.0
2025-03-25 10:25:00,509.5,510.47,509.45,510.09,1877.0,509.5,510.47,509.45,510.09,1877.0
2025-03-25 10:30:00,510.19,510.99,510.18,510.73,1213.0,510.19,510.99,510.18,510.73,1213.0
2025-03-25 10:35:00,510.91,510.93,510.32,510.32,2000.0,510.91,510.93,510.32,510.32,2000.0
2025-03-25 10:40:00,510.63,510.86,510.37,510.75,2987.0,510.63,510.86,510.37,510.75,2987.0
2025-03-25 10:45:00,510.67,510.67,510.1,510.39,1402.0,510.67,510.67,510.1,510.39,1402.0
2025-03-25 10:50:00,510.71,510.96,510.7,510.89,1800.0,510.71,510.96,510.7,510.89,1800.0
2025-03-25 10:55:00,511.12,512.0,510.78,511.79,3612.0,511.12,512.0,510.78,511.79,3612.0
2025-03-25 11:00:00,511.91,512.53,511.91,512.16,1172.0,511.91,512.53,511.91,512.16,1172.0
2025-03-25 11:05:00,512.17,512.51,511.94,512.23,2635.0,512.17,512.51,511.94,512.23,2635.0
2025-03-25 11:10:00,512.23,512.37,511.99,512.32,3900.0,512.23,512.37,511.99,512.32,3900.0
2025-03-25 11:15:00,512.22,512.71,511.82,512.04,13165.0,512.22,512.71,511.82,512.04,13165.0
2025-03-25 11:20:00,511.96,512.15,511.77,511.8,3310.0,511.96,512.15,511.77,511.8,3310.0
2025-03-25 11:25:00,511.54,511.77,510.21,510.66,4112.0,511.54,511.77,510.21,510.66,4112.0
2025-03-25 11:30:00,510.76,510.76,510.26,510.56,4302.0,510.76,510.76,510.26,510.56,4302.0
2025-03-25 11:35:00,510.56,510.82,510.36,510.62,1600.0,510.56,510.82,510.36,510.62,1600.0
2025-03-25 11:40:00,510.71,510.78,510.53,510.54,1668.0,510.71,510.78,510.53,510.54,1668.0
2025-03-25 11:45:00,510.52,510.66,510.33,510.39,3615.0,510.52,510.66,510.33,510.39,3615.0
2025-03-25 11:50:00,510.6,511.03,510.53,510.94,2790.0,510.6,511.03,510.53,510.94,2790.0
2025-03-25 11:55:00,510.81,510.81,509.75,509.97,11445.0,510.81,510.81,509.75,509.97,11445.0
2025-03-25 12:00:00,509.97,510.17,509.95,509.96,1200.0,509.97,510.17,509.95,509.96,1200.0
2025-03-25 12:05:00,509.86,509.86,509.15,509.2,1900.0,509.86,509.86,509.15,509.2,1900.0
2025-03-25 12:10:00,509.15,509.49,508.88,509.3,2756.0,509.15,509.49,508.88,509.3,2756.0
2025-03-25 12:15:00,509.5,509.78,508.65,508.66,17121.0,509.5,509.78,508.65,508.66,17121.0
2025-03-25 12:20:00,508.64,509.3,508.45,509.05,5269.0,508.64,509.3,508.45,509.05,5269.0
2025-03-25 12:25:00,509.04,509.09,508.5,508.67,3891.0,509.04,509.09,508.5,508.67,3891.0
2025-03-25 12:30:00,508.8,508.8,506.66,506.67,2417.0,508.8,508.8,506.66,506.67,2417.0
2025-03-25 12:35:00,506.71,506.71,505.13,505.61,3330.0,506.71,506.71,505.13,505.61,3330.0
2025-03-25 12:40:00,505.61,507.19,505.12,507.14,6294.0,505.61,507.19,505.12,507.14,6294.0
2025-03-25 12:45:00,506.98,507.85,506.98,507.81,3312.0,506.98,507.85,506.98,507.81,3312.0
2025-03-25 12:50:00,507.7,508.73,507.7,508.73,2828.0,507.7,508.73,507.7,508.73,2828.0
2025-03-25 12:55:00,508.45,508.45,508.03,508.1,1151.0,508.45,508.45,508.03,508.1,1151.0
2025-03-25 13:00:00,508.31,508.46,507.6,507.96,1130.0,508.31,508.46,507.6,507.96,1130.0
2025-03-25 13:05:00,507.92,508.1,507.58,507.58,2839.0,507.92,508.1,507.58,507.58,2839.0
2025-03-25 13:10:00,507.77,507.86,507.67,507.68,500.0,507.77,507.86,507.67,507.68,500.0
2025-03-25 13:15:00,507.69,507.77,507.39,507.52,1724.0,507.69,507.77,507.39,507.52,1724.0
2025-03-25 13:20:00,507.47,508.01,507.45,507.65,1706.0,507.47,508.01,507.45,507.65,1706.0
2025-03-25 13:25:00,507.89,508.43,507.88,508.43,1300.0,507.89,508.43,507.88,508.43,1300.0
2025-03-25 13:30:00,508.7,508.7,508.16,508.22,1607.0,508.7,508.7,508.16,508.22,1607.0
2025-03-25 13:35:00,507.99,508.49,507.73,507.73,1417.0,507.99,508.49,507.73,507.73,1417.0
2025-03-25 13:40:00,507.96,508.11,507.78,507.99,1672.0,507.96,508.11,507.78,507.99,1672.0
2025-03-25 13:45:00,507.56,507.59,507.33,507.33,900.0,507.56,507.59,507.33,507.33,900.0
2025-03-25 13:50:00,507.06,507.12,506.67,506.67,1427.0,507.06,507.12,506.67,506.67,1427.0
2025-03-25 13:55:00,506.39,506.79,506.39,506.79,789.0,506.39,506.79,506.39,506.79,789.0
2025-03-25 14:00:00,506.79,506.8,506.4,506.4,1800.0,506.79,506.8,506.4,506.4,1800.0
2025-03-25 14:05:00,506.0,506.55,505.81,506.32,4254.0,506.0,506.55,505.81,506.32,4254.0
2025-03-25 14:10:00,506.78,507.5,506.78,507.35,3141.0,506.78,507.5,506.78,507.35,3141.0
2025-03-25 14:15:00,507.28,507.28,506.82,507.01,1500.0,507.28,507.28,506.82,507.01,1500.0
2025-03-25 14:20:00,507.01,507.97,507.01,507.67,1345.0,507.01,507.97,507.01,507.67,1345.0
2025-03-25 14:25:00,507.38,507.6,507.17,507.54,2946.0,507.38,507.6,507.17,507.54,2946.0
2025-03-25 14:30:00,507.58,507.64,505.84,506.36,9976.0,507.58,507.64,505.84,506.36,9976.0
2025-03-25 14:35:00,506.77,506.77,506.36,506.54,539.0,506.77,506.77,506.36,506.54,539.0
2025-03-25 14:40:00,506.62,507.04,506.35,506.9,2000.0,506.62,507.04,506.35,506.9,2000.0
2025-03-25 14:45:00,507.16,507.33,506.6,506.6,2066.0,507.16,507.33,506.6,506.6,2066.0
2025-03-25 14:50:00,506.6,506.66,506.2,506.2,1816.0,506.6,506.66,506.2,506.2,1816.0
2025-03-25 14:55:00,506.45,506.45,505.0,505.0,6296.0,506.45,506.45,505.0,505.0,6296.0
2025-03-25 15:00:00,505.0,505.0,503.98,504.54,8109.0,505.0,505.0,503.98,504.54,8109.0
2025-03-25 15:05:00,504.43,505.08,504.28,504.86,2611.0,504.43,505.08,504.28,504.86,2611.0
2025-03-25 15:10:00,505.15,505.44,505.15,505.22,1100.0,505.15,505.44,505.15,505.22,1100.0
2025-03-25 15:15:00,505.22,505.53,504.98,505.32,3235.0,505.22,505.53,504.98,505.32,3235.0
2025-03-25 15:20:00,505.06,505.37,504.46,504.8,2122.0,505.06,505.37,504.46,504.8,2122.0
2025-03-25 15:25:00,504.91,505.49,504.67,505.16,2290.0,504.91,505.49,504.67,505.16,2290.0
2025-03-25 15:30:00,505.18,505.68,505.18,505.64,2000.0,505.18,505.68,505.18,505.64,2000.0
2025-03-25 15:35:00,505.79,507.22,505.14,506.16,7227.0,505.79,507.22,505.14,506.16,7227.0
2025-03-25 15:40:00,506.34,507.19,506.34,506.6,3410.0,506.34,507.19,506.34,506.6,3410.0
2025-03-25 15:45:00,506.91,507.49,506.89,507.49,4281.0,506.91,507.49,506.89,507.49,4281.0
2025-03-25 15:50:00,507.43,508.1,506.91,507.81,12764.0,507.43,508.1,506.91,507.81,12764.0
2025-03-25 15:55:00,508.11,509.13,508.1,509.09,32212.0,508.11,509.13,508.1,509.09,32212.0
2025-03-26 09:30:00,504.87,508.64,502.26,504.17,26484.0,504.87,508.64,502.26,504.17,26484.0
2025-03-26 09:35:00,504.16,505.48,498.64,499.65,10934.0,504.16,505.48,498.64,499.65,10934.0
2025-03-26 09:40:00,501.23,503.03,500.15,500.83,12149.0,501.23,503.03,500.15,500.83,12149.0
2025-03-26 09:45:00,500.3,502.05,500.21,501.34,6365.0,500.3,502.05,500.21,501.34,6365.0
2025-03-26 09:50:00,501.43,502.24,499.02,499.02,8539.0,501.43,502.24,499.02,499.02,8539.0
2025-03-26 09:55:00,499.16,499.52,498.21,498.82,6188.0,499.16,499.52,498.21,498.82,6188.0
2025-03-26 10:00:00,498.4,501.26,497.78,500.95,9419.0,498.4,501.26,497.78,500.95,9419.0
2025-03-26 10:05:00,501.28,501.28,499.5,501.0,4319.0,501.28,501.28,499.5,501.0,4319.0
2025-03-26 10:10:00,500.92,501.95,500.43,501.3,3786.0,500.92,501.95,500.43,501.3,3786.0
2025-03-26 10:15:00,500.5,503.04,500.5,503.01,9114.0,500.5,503.04,500.5,503.01,9114.0
2025-03-26 10:20:00,502.15,503.99,502.15,503.53,3804.0,502.15,503.99,502.15,503.53,3804.0
2025-03-26 10:25:00,504.5,504.5,503.4,503.47,1973.0,504.5,504.5,503.4,503.47,1973.0
2025-03-26 10:30:00,504.22,505.52,503.96,505.52,3078.0,504.22,505.52,503.96,505.52,3078.0
2025-03-26 10:35:00,505.56,506.5,505.12,506.16,6137.0,505.56,506.5,505.12,506.16,6137.0
2025-03-26 10:40:00,505.99,506.7,505.85,506.09,2342.0,505.99,506.7,505.85,506.09,2342.0
2025-03-26 10:45:00,506.6,506.95,506.0,506.0,4310.0,506.6,506.95,506.0,506.0,4310.0
2025-03-26 10:50:00,506.18,506.44,505.85,505.96,3545.0,506.18,506.44,505.85,505.96,3545.0
2025-03-26 10:55:00,505.96,506.57,505.61,506.08,11934.0,505.96,506.57,505.61,506.08,11934.0
2025-03-26 11:00:00,506.37,506.52,505.9,505.9,2518.0,506.37,506.52,505.9,505.9,2518.0
2025-03-26 11:05:00,505.93,505.98,505.6,505.7,6052.0,505.93,505.98,505.6,505.7,6052.0
2025-03-26 11:10:00,505.99,505.99,504.2,504.2,4956.0,505.99,505.99,504.2,504.2,4956.0
2025-03-26 11:15:00,504.49,504.56,502.3,502.3,3328.0,504.49,504.56,502.3,502.3,3328.0
2025-03-26 11:20:00,502.82,503.13,502.38,502.99,2405.0,502.82,503.13,502.38,502.99,2405.0
2025-03-26 11:25:00,503.06,503.06,502.22,502.86,4129.0,503.06,503.06,502.22,502.86,4129.0
2025-03-26 11:30:00,502.86,502.86,501.44,501.81,1464.0,502.86,502.86,501.44,501.81,1464.0
2025-03-26 11:35:00,501.87,502.48,501.69,502.48,3100.0,501.87,502.48,501.69,502.48,3100.0
2025-03-26 11:40:00,502.34,502.34,500.8,501.21,17065.0,502.34,502.34,500.8,501.21,17065.0
2025-03-26 11:45:00,501.15,501.47,500.93,501.04,1700.0,501.15,501.47,500.93,501.04,1700.0
2025-03-26 11:50:00,501.04,501.28,500.34,501.28,2714.0,501.04,501.28,500.34,501.28,2714.0
2025-03-26 11:55:00,500.99,501.75,500.8,501.11,4370.0,500.99,501.75,500.8,501.11,4370.0
2025-03-26 12:00:00,501.06,501.47,500.72,500.84,5034.0,501.06,501.47,500.72,500.84,5034.0
2025-03-26 12:05:00,500.84,501.48,500.82,500.82,2500.0,500.84,501.48,500.82,500.82,2500.0
2025-03-26 12:10:00,501.11,501.28,500.53,500.53,1000.0,501.11,501.28,500.53,500.53,1000.0
2025-03-26 12:15:00,501.03,501.03,500.49,500.53,1000.0,501.03,501.03,500.49,500.53,1000.0
2025-03-26 12:20:00,500.54,500.82,500.16,500.57,2250.0,500.54,500.82,500.16,500.57,2250.0
2025-03-26 12:25:00,500.55,500.75,500.0,500.75,3645.0,500.55,500.75,500.0,500.75,3645.0
2025-03-26 12:30:00,500.95,501.16,500.32,500.54,4215.0,500.95,501.16,500.32,500.54,4215.0
2025-03-26 12:35:00,500.2,500.8,500.16,500.16,1400.0,500.2,500.8,500.16,500.16,1400.0
2025-03-26 12:40:00,500.36,500.93,500.36,500.66,984.0,500.36,500.93,500.36,500.66,984.0
2025-03-26 12:45:00,500.66,501.25,500.28,500.97,3407.0,500.66,501.25,500.28,500.97,3407.0
2025-03-26 12:50:00,500.97,501.26,500.78,501.2,1400.0,500.97,501.26,500.78,501.2,1400.0
2025-03-26 12:55:00,501.3,501.87,501.3,501.4,2881.0,501.3,501.87,501.3,501.4,2881.0
2025-03-26 13:00:00,501.4,502.25,501.4,502.15,1921.0,501.4,502.25,501.4,502.15,1921.0
2025-03-26 13:05:00,502.2,502.39,501.85,502.38,2287.0,502.2,502.39,501.85,502.38,2287.0
2025-03-26 13:10:00,502.67,502.67,502.27,502.27,1300.0,502.67,502.67,502.27,502.27,1300.0
2025-03-26 13:15:00,502.16,502.43,501.97,502.4,1731.0,502.16,502.43,501.97,502.4,1731.0
2025-03-26 13:20:00,502.37,502.8,502.2,502.66,3391.0,502.37,502.8,502.2,502.66,3391.0
2025-03-26 13:25:00,502.73,503.12,502.6,502.96,1418.0,502.73,503.12,502.6,502.96,1418.0
2025-03-26 13:30:00,502.64,503.07,502.63,502.85,1770.0,502.64,503.07,502.63,502.85,1770.0
2025-03-26 13:35:00,502.6,502.96,502.43,502.57,1563.0,502.6,502.96,502.43,502.57,1563.0
2025-03-26 13:40:00,502.84,503.18,502.01,502.02,2414.0,502.84,503.18,502.01,502.02,2414.0
2025-03-26 13:45:00,501.68,502.1,501.48,501.55,1389.0,501.68,502.1,501.48,501.55,1389.0
2025-03-26 13:50:00,501.52,501.87,501.47,501.74,1348.0,501.52,501.87,501.47,501.74,1348.0
2025-03-26 13:55:00,501.87,501.9,501.28,501.68,3800.0,501.87,501.9,501.28,501.68,3800.0
2025-03-26 14:00:00,501.86,502.12,501.67,501.68,5523.0,501.86,502.12,501.67,501.68,5523.0
2025-03-26 14:05:00,501.68,501.81,501.49,501.58,2181.0,501.68,501.81,501.49,501.58,2181.0
2025-03-26 14:10:00,501.84,501.84,501.21,501.68,2313.0,501.84,501.84,501.21,501.68,2313.0
2025-03-26 14:15:00,501.68,501.68,500.97,501.3,1495.0,501.68,501.68,500.97,501.3,1495.0
2025-03-26 14:20:00,501.23,501.3,501.23,501.3,500.0,501.23,501.3,501.23,501.3,500.0
2025-03-26 14:25:00,501.64,501.64,501.23,501.33,1100.0,501.64,501.64,501.23,501.33,1100.0
2025-03-26 14:30:00,501.37,501.37,501.04,501.04,900.0,501.37,501.37,501.04,501.04,900.0
2025-03-26 14:35:00,500.97,500.97,500.61,500.62,1720.0,500.97,500.97,500.61,500.62,1720.0
2025-03-26 14:40:00,500.67,500.95,500.4,500.95,4634.0,500.67,500.95,500.4,500.95,4634.0
2025-03-26 14:45:00,501.15,501.22,500.81,500.83,1295.0,501.15,501.22,500.81,500.83,1295.0
2025-03-26 14:50:00,501.16,501.17,500.6,501.06,1927.0,501.16,501.17,500.6,501.06,1927.0
2025-03-26 14:55:00,501.05,501.05,500.89,500.89,200.0,501.05,501.05,500.89,500.89,200.0
2025-03-26 15:00:00,501.09,501.39,501.02,501.19,1545.0,501.09,501.39,501.02,501.19,1545.0
2025-03-26 15:05:00,501.19,501.19,500.26,500.26,5810.0,501.19,501.19,500.26,500.26,5810.0
2025-03-26 15:10:00,500.37,501.03,500.27,500.72,5800.0,500.37,501.03,500.27,500.72,5800.0
2025-03-26 15:15:00,500.62,500.62,500.38,500.38,400.0,500.62,500.62,500.38,500.38,400.0
2025-03-26 15:20:00,500.68,500.98,500.47,500.6,3975.0,500.68,500.98,500.47,500.6,3975.0
2025-03-26 15:25:00,500.27,500.83,500.15,500.74,1600.0,500.27,500.83,500.15,500.74,1600.0
2025-03-26 15:30:00,501.12,501.15,500.67,500.79,14544.0,501.12,501.15,500.67,500.79,14544.0
2025-03-26 15:35:00,501.06,501.22,500.39,501.1,7804.0,501.06,501.22,500.39,501.1,7804.0
2025-03-26 15:40:00,500.89,501.21,500.75,500.85,8080.0,500.89,501.21,500.75,500.85,8080.0
2025-03-26 15:45:00,500.75,500.91,500.17,500.52,7750.0,500.75,500.91,500.17,500.52,7750.0
2025-03-26 15:50:00,500.3,501.69,500.15,500.42,23581.0,500.3,501.69,500.15,500.42,23581.0
2025-03-26 15:55:00,500.27,500.76,499.54,500.67,34801.0,500.27,500.76,499.54,500.67,34801.0
2025-03-27 09:30:00,498.59,505.38,498.59,505.26,14938.0,498.59,505.38,498.59,505.26,14938.0
2025-03-27 09:35:00,505.36,506.54,502.28,505.75,9915.0,505.36,506.54,502.28,505.75,9915.0
2025-03-27 09:40:00,504.78,505.1,500.11,502.06,4723.0,504.78,505.1,500.11,502.06,4723.0
2025-03-27 09:45:00,502.06,503.5,501.38,502.81,3705.0,502.06,503.5,501.38,502.81,3705.0
2025-03-27 09:50:00,502.56,503.32,499.06,500.86,5830.0,502.56,503.32,499.06,500.86,5830.0
2025-03-27 09:55:00,500.66,503.53,498.9,503.45,2400.0,500.66,503.53,498.9,503.45,2400.0
2025-03-27 10:00:00,502.87,505.37,502.87,504.44,6556.0,502.87,505.37,502.87,504.44,6556.0
2025-03-27 10:05:00,503.81,504.68,503.31,504.68,700.0,503.81,504.68,503.31,504.68,700.0
2025-03-27 10:10:00,504.33,504.94,502.79,503.55,8022.0,504.33,504.94,502.79,503.55,8022.0
2025-03-27 10:15:00,504.35,504.35,504.04,504.04,200.0,504.35,504.35,504.04,504.04,200.0
2025-03-27 10:20:00,503.79,504.45,503.44,504.45,500.0,503.79,504.45,503.44,504.45,500.0
2025-03-27 10:25:00,504.31,504.6,503.53,504.03,2865.0,504.31,504.6,503.53,504.03,2865.0
2025-03-27 10:30:00,503.86,504.44,503.78,504.34,2094.0,503.86,504.44,503.78,504.34,2094.0
2025-03-27 10:35:00,504.25,504.73,503.94,504.51,3173.0,504.25,504.73,503.94,504.51,3173.0
2025-03-27 10:40:00,504.51,505.22,503.71,504.66,4974.0,504.51,505.22,503.71,504.66,4974.0
2025-03-27 10:45:00,504.83,504.83,503.94,504.48,823.0,504.83,504.83,503.94,504.48,823.0
2025-03-27 10:50:00,504.19,504.45,503.41,503.41,1637.0,504.19,504.45,503.41,503.41,1637.0
2025-03-27 10:55:00,503.43,504.51,503.43,504.47,1845.0,503.43,504.51,503.43,504.47,1845.0
2025-03-27 11:00:00,504.47,505.01,503.83,504.84,2486.0,504.47,505.01,503.83,504.84,2486.0
2025-03-27 11:05:00,504.7,504.85,504.4,504.85,10945.0,504.7,504.85,504.4,504.85,10945.0
2025-03-27 11:10:00,504.7,505.58,504.7,505.48,1700.0,504.7,505.58,504.7,505.48,1700.0
2025-03-27 11:15:00,505.07,505.45,504.55,504.55,1709.0,505.07,505.45,504.55,504.55,1709.0
2025-03-27 11:20:00,504.76,504.76,503.5,504.19,1839.0,504.76,504.76,503.5,504.19,1839.0
2025-03-27 11:25:00,504.15,504.15,503.98,504.0,971.0,504.15,504.15,503.98,504.0,971.0
2025-03-27 11:30:00,503.98,503.98,503.13,503.37,3171.0,503.98,503.98,503.13,503.37,3171.0
2025-03-27 11:35:00,503.01,503.01,502.84,502.84,500.0,503.01,503.01,502.84,502.84,500.0
2025-03-27 11:40:00,503.07,503.07,502.19,502.34,3750.0,503.07,503.07,502.19,502.34,3750.0
2025-03-27 11:45:00,502.33,503.23,502.27,503.23,1900.0,502.33,503.23,502.27,503.23,1900.0
2025-03-27 11:50:00,504.2,504.2,504.1,504.12,400.0,504.2,504.2,504.1,504.12,400.0
2025-03-27 11:55:00,503.65,504.25,503.41,503.42,5585.0,503.65,504.25,503.41,503.42,5585.0
2025-03-27 12:00:00,503.42,503.42,503.42,503.42,0.0,503.42,503.42,503.42,503.42,0.0
2025-03-27 12:05:00,504.38,504.39,503.82,503.95,1230.0,504.38,504.39,503.82,503.95,1230.0
2025-03-27 12:10:00,503.64,503.95,503.61,503.93,1100.0,503.64,503.95,503.61,503.93,1100.0
2025-03-27 12:15:00,503.93,504.66,503.71,504.32,6754.0,503.93,504.66,503.71,504.32,6754.0
2025-03-27 12:20:00,504.26,504.37,504.0,504.37,796.0,504.26,504.37,504.0,504.37,796.0
2025-03-27 12:25:00,504.27,504.53,503.65,504.12,1655.0,504.27,504.53,503.65,504.12,1655.0
2025-03-27 12:30:00,504.29,504.39,503.54,503.78,1353.0,504.29,504.39,503.54,503.78,1353.0
2025-03-27 12:35:00,503.99,504.29,503.54,503.94,8375.0,503.99,504.29,503.54,503.94,8375.0
2025-03-27 12:40:00,504.53,504.56,503.7,504.56,2255.0,504.53,504.56,503.7,504.56,2255.0
2025-03-27 12:45:00,504.19,504.19,503.73,504.19,500.0,504.19,504.19,503.73,504.19,500.0
2025-03-27 12:50:00,503.74,504.19,503.32,503.32,3012.0,503.74,504.19,503.32,503.32,3012.0
2025-03-27 12:55:00,503.67,503.74,503.16,503.7,2222.0,503.67,503.74,503.16,503.7,2222.0
2025-03-27 13:00:00,503.51,504.59,503.06,504.03,8068.0,503.51,504.59,503.06,504.03,8068.0
2025-03-27 13:05:00,503.61,504.02,503.47,503.61,2300.0,503.61,504.02,503.47,503.61,2300.0
2025-03-27 13:10:00,503.73,504.08,503.2,503.6,2862.0,503.73,504.08,503.2,503.6,2862.0
2025-03-27 13:15:00,503.53,503.75,502.81,502.81,5243.0,503.53,503.75,502.81,502.81,5243.0
2025-03-27 13:20:00,503.26,503.26,502.83,503.21,1987.0,503.26,503.26,502.83,503.21,1987.0
2025-03-27 13:25:00,502.54,502.78,502.38,502.38,1488.0,502.54,502.78,502.38,502.38,1488.0
2025-03-27 13:30:00,502.68,503.42,502.37,502.7,3600.0,502.68,503.42,502.37,502.7,3600.0
2025-03-27 13:35:00,502.37,502.68,501.7,502.68,2035.0,502.37,502.68,501.7,502.68,2035.0
2025-03-27 13:40:00,502.82,502.97,502.53,502.75,1475.0,502.82,502.97,502.53,502.75,1475.0
2025-03-27 13:45:00,502.93,503.79,502.8,503.39,3323.0,502.93,503.79,502.8,503.39,3323.0
2025-03-27 13:50:00,503.47,503.64,502.42,502.54,3162.0,503.47,503.64,502.42,502.54,3162.0
2025-03-27 13:55:00,502.37,502.63,502.25,502.55,1278.0,502.37,502.63,502.25,502.55,1278.0
2025-03-27 14:00:00,502.29,504.0,502.29,502.78,7252.0,502.29,504.0,502.29,502.78,7252.0
2025-03-27 14:05:00,502.59,503.75,502.59,502.7,3470.0,502.59,503.75,502.59,502.7,3470.0
2025-03-27 14:10:00,503.57,504.66,503.57,504.41,1460.0,503.57,504.66,503.57,504.41,1460.0
2025-03-27 14:15:00,503.99,504.42,503.18,503.31,7890.0,503.99,504.42,503.18,503.31,7890.0
2025-03-27 14:20:00,503.27,503.36,503.27,503.36,473.0,503.27,503.36,503.27,503.36,473.0
2025-03-27 14:25:00,503.34,503.61,503.04,503.05,5521.0,503.34,503.61,503.04,503.05,5521.0
2025-03-27 14:30:00,503.04,503.27,502.91,503.13,700.0,503.04,503.27,502.91,503.13,700.0
2025-03-27 14:35:00,502.88,503.11,502.51,502.51,4575.0,502.88,503.11,502.51,502.51,4575.0
2025-03-27 14:40:00,502.85,503.83,502.85,503.26,718.0,502.85,503.83,502.85,503.26,718.0
2025-03-27 14:45:00,503.26,503.6,503.25,503.6,1028.0,503.26,503.6,503.25,503.6,1028.0
2025-03-27 14:50:00,503.66,504.39,503.39,504.39,6152.0,503.66,504.39,503.39,504.39,6152.0
2025-03-27 14:55:00,503.57,504.07,503.08,503.08,1877.0,503.57,504.07,503.08,503.08,1877.0
2025-03-27 15:00:00,503.33,503.91,503.27,503.46,2665.0,503.33,503.91,503.27,503.46,2665.0
2025-03-27 15:05:00,503.24,503.43,502.4,503.43,1200.0,503.24,503.43,502.4,503.43,1200.0
2025-03-27 15:10:00,503.48,503.78,503.48,503.78,306.0,503.48,503.78,503.48,503.78,306.0
2025-03-27 15:15:00,504.0,504.33,503.68,504.12,6044.0,504.0,504.33,503.68,504.12,6044.0
2025-03-27 15:20:00,504.12,504.61,502.86,503.43,9437.0,504.12,504.61,502.86,503.43,9437.0
2025-03-27 15:25:00,503.35,503.83,502.27,503.82,58012.0,503.35,503.83,502.27,503.82,58012.0
2025-03-27 15:30:00,503.82,503.86,503.36,503.57,1291.0,503.82,503.86,503.36,503.57,1291.0
2025-03-27 15:35:00,503.4,503.69,502.8,502.8,5239.0,503.4,503.69,502.8,502.8,5239.0
2025-03-27 15:40:00,503.2,503.2,502.78,503.08,4854.0,503.2,503.2,502.78,503.08,4854.0
2025-03-27 15:45:00,503.03,503.09,502.81,503.0,4595.0,503.03,503.09,502.81,503.0,4595.0
2025-03-27 15:50:00,503.22,503.91,502.0,503.67,15380.0,503.22,503.91,502.0,503.67,15380.0
2025-03-27 15:55:00,503.25,503.47,502.23,502.29,42203.0,503.25,503.47,502.23,502.29,42203.0
2025-03-28 09:30:00,504.79,504.79,502.0,504.17,10328.0,504.79,504.79,502.0,504.17,10328.0
2025-03-28 09:35:00,503.45,504.33,502.29,502.3,2101.0,503.45,504.33,502.29,502.3,2101.0
2025-03-28 09:40:00,501.84,503.04,500.79,501.76,8663.0,501.84,503.04,500.79,501.76,8663.0
2025-03-28 09:45:00,500.7,501.81,500.51,500.92,1850.0,500.7,501.81,500.51,500.92,1850.0
2025-03-28 09:50:00,501.1,503.5,500.96,501.1,5730.0,501.1,503.5,500.96,501.1,5730.0
2025-03-28 09:55:00,501.13,501.34,500.98,501.03,870.0,501.13,501.34,500.98,501.03,870.0
2025-03-28 10:00:00,500.97,501.77,499.78,499.78,2933.0,500.97,501.77,499.78,499.78,2933.0
2025-03-28 10:05:00,499.53,500.16,499.08,499.87,6973.0,499.53,500.16,499.08,499.87,6973.0
2025-03-28 10:10:00,499.56,499.74,498.54,498.98,3517.0,499.56,499.74,498.54,498.98,3517.0
2025-03-28 10:15:00,498.73,498.74,497.03,498.53,6747.0,498.73,498.74,497.03,498.53,6747.0
2025-03-28 10:20:00,498.99,498.99,497.6,498.14,4749.0,498.99,498.99,497.6,498.14,4749.0
2025-03-28 10:25:00,498.64,499.17,498.02,499.17,1010.0,498.64,499.17,498.02,499.17,1010.0
2025-03-28 10:30:00,498.87,499.67,497.65,498.15,3450.0,498.87,499.67,497.65,498.15,3450.0
2025-03-28 10:35:00,498.47,498.98,497.95,497.96,4849.0,498.47,498.98,497.95,497.96,4849.0
2025-03-28 10:40:00,498.46,498.91,497.91,497.91,1530.0,498.46,498.91,497.91,497.91,1530.0
2025-03-28 10:45:00,497.92,498.22,496.54,496.66,5406.0,497.92,498.22,496.54,496.66,5406.0
2025-03-28 10:50:00,497.07,497.86,495.0,497.85,31218.0,497.07,497.86,495.0,497.85,31218.0
2025-03-28 10:55:00,497.99,498.26,496.46,497.58,3115.0,497.99,498.26,496.46,497.58,3115.0
2025-03-28 11:00:00,496.9,498.16,496.41,497.64,3937.0,496.9,498.16,496.41,497.64,3937.0
2025-03-28 11:05:00,497.52,498.95,496.8,498.95,11629.0,497.52,498.95,496.8,498.95,11629.0
2025-03-28 11:10:00,498.64,498.87,497.41,498.14,700.0,498.64,498.87,497.41,498.14,700.0
2025-03-28 11:15:00,497.85,498.61,497.63,498.36,900.0,497.85,498.61,497.63,498.36,900.0
2025-03-28 11:20:00,498.83,499.15,498.82,498.93,1400.0,498.83,499.15,498.82,498.93,1400.0
2025-03-28 11:25:00,498.99,499.38,498.98,499.09,622.0,498.99,499.38,498.98,499.09,622.0
2025-03-28 11:30:00,499.23,500.0,498.97,499.41,2515.0,499.23,500.0,498.97,499.41,2515.0
2025-03-28 11:35:00,499.25,499.48,498.86,498.92,1114.0,499.25,499.48,498.86,498.92,1114.0
2025-03-28 11:40:00,499.02,499.38,499.02,499.14,800.0,499.02,499.38,499.02,499.14,800.0
2025-03-28 11:45:00,499.41,499.43,498.75,498.75,1483.0,499.41,499.43,498.75,498.75,1483.0
2025-03-28 11:50:00,498.77,499.19,498.47,499.0,4041.0,498.77,499.19,498.47,499.0,4041.0
2025-03-28 11:55:00,499.29,499.47,499.29,499.47,389.0,499.29,499.47,499.29,499.47,389.0
2025-03-28 12:00:00,499.47,499.85,499.31,499.85,873.0,499.47,499.85,499.31,499.85,873.0
2025-03-28 12:05:00,499.55,499.85,499.55,499.83,535.0,499.55,499.85,499.55,499.83,535.0
2025-03-28 12:10:00,500.02,500.02,499.72,499.72,400.0,500.02,500.02,499.72,499.72,400.0
2025-03-28 12:15:00,499.57,499.84,498.98,498.98,1384.0,499.57,499.84,498.98,498.98,1384.0
2025-03-28 12:20:00,499.08,499.29,498.67,498.82,2005.0,499.08,499.29,498.67,498.82,2005.0
2025-03-28 12:25:00,499.21,499.21,498.87,498.87,496.0,499.21,499.21,498.87,498.87,496.0
2025-03-28 12:30:00,498.94,499.2,498.53,498.88,494.0,498.94,499.2,498.53,498.88,494.0
2025-03-28 12:35:00,498.53,499.22,498.53,498.84,1350.0,498.53,499.22,498.53,498.84,1350.0
2025-03-28 12:40:00,498.54,499.0,498.17,498.2,1100.0,498.54,499.0,498.17,498.2,1100.0
2025-03-28 12:45:00,498.34,498.4,497.81,498.17,3860.0,498.34,498.4,497.81,498.17,3860.0
2025-03-28 12:50:00,498.0,498.0,497.33,497.41,2320.0,498.0,498.0,497.33,497.41,2320.0
2025-03-28 12:55:00,497.6,497.6,496.81,496.86,2772.0,497.6,497.6,496.81,496.86,2772.0
2025-03-28 13:00:00,497.14,497.53,496.89,497.41,4835.0,497.14,497.53,496.89,497.41,4835.0
2025-03-28 13:05:00,497.61,497.61,497.06,497.06,2194.0,497.61,497.61,497.06,497.06,2194.0
2025-03-28 13:10:00,497.5,497.5,496.49,496.65,1900.0,497.5,497.5,496.49,496.65,1900.0
2025-03-28 13:15:00,496.8,496.83,496.46,496.46,1500.0,496.8,496.83,496.46,496.46,1500.0
2025-03-28 13:20:00,496.46,496.89,496.39,496.61,900.0,496.46,496.89,496.39,496.61,900.0
2025-03-28 13:25:00,496.46,496.81,496.45,496.72,1280.0,496.46,496.81,496.45,496.72,1280.0
2025-03-28 13:30:00,496.94,497.44,496.68,496.83,2804.0,496.94,497.44,496.68,496.83,2804.0
2025-03-28 13:35:00,497.02,497.39,496.76,497.27,1500.0,497.02,497.39,496.76,497.27,1500.0
2025-03-28 13:40:00,497.08,497.25,496.88,496.88,1060.0,497.08,497.25,496.88,496.88,1060.0
2025-03-28 13:45:00,496.74,496.88,496.5,496.87,1755.0,496.74,496.88,496.5,496.87,1755.0
2025-03-28 13:50:00,496.55,496.55,496.19,496.21,700.0,496.55,496.55,496.19,496.21,700.0
2025-03-28 13:55:00,496.54,497.0,496.45,496.89,6854.0,496.54,497.0,496.45,496.89,6854.0
2025-03-28 14:00:00,496.88,497.41,496.71,497.13,4243.0,496.88,497.41,496.71,497.13,4243.0
2025-03-28 14:05:00,497.16,497.16,496.16,496.45,2405.0,497.16,497.16,496.16,496.45,2405.0
2025-03-28 14:10:00,496.45,496.78,495.54,495.56,2665.0,496.45,496.78,495.54,495.56,2665.0
2025-03-28 14:15:00,495.34,495.58,495.26,495.58,2492.0,495.34,495.58,495.26,495.58,2492.0
2025-03-28 14:20:00,495.28,495.35,495.1,495.1,905.0,495.28,495.35,495.1,495.1,905.0
2025-03-28 14:25:00,494.97,495.42,494.8,495.21,4010.0,494.97,495.42,494.8,495.21,4010.0
2025-03-28 14:30:00,495.16,495.78,495.16,495.66,2338.0,495.16,495.78,495.16,495.66,2338.0
2025-03-28 14:35:00,495.57,495.57,494.98,495.12,1960.0,495.57,495.57,494.98,495.12,1960.0
2025-03-28 14:40:00,494.97,495.05,494.4,494.4,2640.0,494.97,495.05,494.4,494.4,2640.0
2025-03-28 14:45:00,494.44,494.94,494.32,494.56,4674.0,494.44,494.94,494.32,494.56,4674.0
2025-03-28 14:50:00,494.57,494.96,494.4,494.74,3717.0,494.57,494.96,494.4,494.74,3717.0
2025-03-28 14:55:00,494.95,495.25,494.47,495.25,4369.0,494.95,495.25,494.47,495.25,4369.0
2025-03-28 15:00:00,495.31,495.59,495.3,495.59,2109.0,495.31,495.59,495.3,495.59,2109.0
2025-03-28 15:05:00,495.58,495.59,495.25,495.33,611.0,495.58,495.59,495.25,495.33,611.0
2025-03-28 15:10:00,495.35,495.35,494.47,494.64,6014.0,495.35,495.35,494.47,494.64,6014.0
2025-03-28 15:15:00,494.47,494.54,493.87,494.02,18669.0,494.47,494.54,493.87,494.02,18669.0
2025-03-28 15:20:00,493.91,494.36,493.69,493.72,7887.0,493.91,494.36,493.69,493.72,7887.0
2025-03-28 15:25:00,493.78,494.63,493.59,494.09,3515.0,493.78,494.63,493.59,494.09,3515.0
2025-03-28 15:30:00,494.01,494.37,493.7,494.13,4141.0,494.01,494.37,493.7,494.13,4141.0
2025-03-28 15:35:00,494.19,494.19,493.26,493.26,9090.0,494.19,494.19,493.26,493.26,9090.0
2025-03-28 15:40:00,493.39,493.82,492.95,493.03,6019.0,493.39,493.82,492.95,493.03,6019.0
2025-03-28 15:45:00,493.09,493.37,492.87,493.16,18095.0,493.09,493.37,492.87,493.16,18095.0
2025-03-28 15:50:00,492.87,493.02,491.37,491.79,53523.0,492.87,493.02,491.37,491.79,53523.0
2025-03-28 15:55:00,492.17,493.5,491.94,492.5,108823.0,492.17,493.5,491.94,492.5,108823.0
2025-03-31 09:30:00,487.13,487.13,476.73,483.0,58853.0,487.13,487.13,476.73,483.0,58853.0
2025-03-31 09:35:00,480.94,483.72,477.75,478.43,14288.0,480.94,483.72,477.75,478.43,14288.0
2025-03-31 09:40:00,478.48,479.31,476.34,477.06,14458.0,478.48,479.31,476.34,477.06,14458.0
2025-03-31 09:45:00,476.94,477.19,471.74,472.21,18085.0,476.94,477.19,471.74,472.21,18085.0
2025-03-31 09:50:00,472.0,478.73,471.5,477.75,21250.0,472.0,478.73,471.5,477.75,21250.0
2025-03-31 09:55:00,477.82,479.91,474.42,477.34,23440.0,477.82,479.91,474.42,477.34,23440.0
2025-03-31 10:00:00,477.5,477.57,474.85,476.89,17994.0,477.5,477.57,474.85,476.89,17994.0
2025-03-31 10:05:00,477.41,479.38,476.67,479.38,10025.0,477.41,479.38,476.67,479.38,10025.0
2025-03-31 10:10:00,479.41,483.4,479.41,481.49,23932.0,479.41,483.4,479.41,481.49,23932.0
2025-03-31 10:15:00,481.53,482.27,479.53,480.3,9019.0,481.53,482.27,479.53,480.3,9019.0
2025-03-31 10:20:00,480.32,482.19,479.73,480.97,9760.0,480.32,482.19,479.73,480.97,9760.0
2025-03-31 10:25:00,481.76,483.5,481.32,483.33,6320.0,481.76,483.5,481.32,483.33,6320.0
2025-03-31 10:30:00,483.27,484.23,483.26,483.73,14669.0,483.27,484.23,483.26,483.73,14669.0
2025-03-31 10:35:00,483.83,485.18,482.39,482.72,21237.0,483.83,485.18,482.39,482.72,21237.0
2025-03-31 10:40:00,483.87,485.0,482.82,483.94,22581.0,483.87,485.0,482.82,483.94,22581.0
2025-03-31 10:45:00,484.43,486.62,484.43,486.56,8125.0,484.43,486.62,484.43,486.56,8125.0
2025-03-31 10:50:00,486.38,486.38,484.92,485.09,3747.0,486.38,486.38,484.92,485.09,3747.0
2025-03-31 10:55:00,485.09,485.37,484.33,484.5,6156.0,485.09,485.37,484.33,484.5,6156.0
2025-03-31 11:00:00,484.96,485.6,484.79,485.41,3813.0,484.96,485.6,484.79,485.41,3813.0
2025-03-31 11:05:00,485.03,485.24,484.71,484.71,6251.0,485.03,485.24,484.71,484.71,6251.0
2025-03-31 11:10:00,484.84,486.52,484.84,485.58,4301.0,484.84,486.52,484.84,485.58,4301.0
2025-03-31 11:15:00,485.39,486.67,485.39,486.67,4019.0,485.39,486.67,485.39,486.67,4019.0
2025-03-31 11:20:00,485.92,486.46,485.49,486.46,3406.0,485.92,486.46,485.49,486.46,3406.0
2025-03-31 11:25:00,486.41,486.71,485.8,486.17,2618.0,486.41,486.71,485.8,486.17,2618.0
2025-03-31 11:30:00,485.17,485.52,484.74,485.06,6324.0,485.17,485.52,484.74,485.06,6324.0
2025-03-31 11:35:00,484.74,485.38,484.13,485.1,3510.0,484.74,485.38,484.13,485.1,3510.0
2025-03-31 11:40:00,485.02,485.79,484.93,485.03,5907.0,485.02,485.79,484.93,485.03,5907.0
2025-03-31 11:45:00,484.69,484.69,483.39,483.39,2664.0,484.69,484.69,483.39,483.39,2664.0
2025-03-31 11:50:00,483.57,483.57,482.39,482.39,2651.0,483.57,483.57,482.39,482.39,2651.0
2025-03-31 11:55:00,481.67,482.1,480.75,481.92,3517.0,481.67,482.1,480.75,481.92,3517.0
2025-03-31 12:00:00,482.15,483.07,482.15,482.25,2850.0,482.15,483.07,482.15,482.25,2850.0
2025-03-31 12:05:00,481.84,482.41,481.59,481.98,7034.0,481.84,482.41,481.59,481.98,7034.0
2025-03-31 12:10:00,481.97,481.97,480.91,481.1,6723.0,481.97,481.97,480.91,481.1,6723.0
2025-03-31 12:15:00,481.46,482.28,480.33,481.99,5202.0,481.46,482.28,480.33,481.99,5202.0
2025-03-31 12:20:00,481.99,481.99,480.11,480.21,2843.0,481.99,481.99,480.11,480.21,2843.0
2025-03-31 12:25:00,480.07,481.19,480.0,481.19,4083.0,480.07,481.19,480.0,481.19,4083.0
2025-03-31 12:30:00,480.93,481.15,480.19,480.6,5107.0,480.93,481.15,480.19,480.6,5107.0
2025-03-31 12:35:00,480.53,480.53,478.99,479.37,3248.0,480.53,480.53,478.99,479.37,3248.0
2025-03-31 12:40:00,478.99,479.26,478.0,478.06,5693.0,478.99,479.26,478.0,478.06,5693.0
2025-03-31 12:45:00,478.44,478.79,477.9,478.26,6056.0,478.44,478.79,477.9,478.26,6056.0
2025-03-31 12:50:00,478.02,478.44,477.6,478.28,3832.0,478.02,478.44,477.6,478.28,3832.0
2025-03-31 12:55:00,478.22,478.22,476.76,477.38,6090.0,478.22,478.22,476.76,477.38,6090.0
2025-03-31 13:00:00,477.48,478.02,477.32,477.87,4300.0,477.48,478.02,477.32,477.87,4300.0
2025-03-31 13:05:00,477.69,478.61,477.6,478.58,2996.0,477.69,478.61,477.6,478.58,2996.0
2025-03-31 13:10:00,478.6,478.93,478.34,478.56,4080.0,478.6,478.93,478.34,478.56,4080.0
2025-03-31 13:15:00,478.58,478.89,477.85,477.85,2762.0,478.58,478.89,477.85,477.85,2762.0
2025-03-31 13:20:00,477.85,478.75,477.57,478.75,4050.0,477.85,478.75,477.57,478.75,4050.0
2025-03-31 13:25:00,478.79,479.04,478.75,479.04,2100.0,478.79,479.04,478.75,479.04,2100.0
2025-03-31 13:30:00,479.04,479.42,478.72,479.06,4735.0,479.04,479.42,478.72,479.06,4735.0
2025-03-31 13:35:00,478.97,479.88,478.94,479.5,5001.0,478.97,479.88,478.94,479.5,5001.0
2025-03-31 13:40:00,480.06,480.06,476.92,477.14,19047.0,480.06,480.06,476.92,477.14,19047.0
2025-03-31 13:45:00,477.36,478.61,477.33,478.61,4157.0,477.36,478.61,477.33,478.61,4157.0
2025-03-31 13:50:00,478.66,479.47,478.51,479.18,3700.0,478.66,479.47,478.51,479.18,3700.0
2025-03-31 13:55:00,478.79,478.9,478.43,478.69,3613.0,478.79,478.9,478.43,478.69,3613.0
2025-03-31 14:00:00,478.56,479.9,478.54,479.87,2100.0,478.56,479.9,478.54,479.87,2100.0
2025-03-31 14:05:00,480.0,482.38,479.62,482.38,3379.0,480.0,482.38,479.62,482.38,3379.0
2025-03-31 14:10:00,482.09,482.58,481.53,481.53,5892.0,482.09,482.58,481.53,481.53,5892.0
2025-03-31 14:15:00,481.29,482.34,481.19,481.75,3284.0,481.29,482.34,481.19,481.75,3284.0
2025-03-31 14:20:00,482.26,482.47,481.66,481.74,5962.0,482.26,482.47,481.66,481.74,5962.0
2025-03-31 14:25:00,481.66,482.15,481.49,482.13,2739.0,481.66,482.15,481.49,482.13,2739.0
2025-03-31 14:30:00,482.15,482.58,482.0,482.31,2337.0,482.15,482.58,482.0,482.31,2337.0
2025-03-31 14:35:00,482.31,482.59,482.0,482.59,3103.0,482.31,482.59,482.0,482.59,3103.0
2025-03-31 14:40:00,482.46,483.08,482.07,482.07,3879.0,482.46,483.08,482.07,482.07,3879.0
2025-03-31 14:45:00,482.31,482.64,481.98,482.64,3387.0,482.31,482.64,481.98,482.64,3387.0
2025-03-31 14:50:00,482.55,483.02,482.38,482.41,3225.0,482.55,483.02,482.38,482.41,3225.0
2025-03-31 14:55:00,482.03,482.53,482.0,482.0,4529.0,482.03,482.53,482.0,482.0,4529.0
2025-03-31 15:00:00,482.19,483.14,482.19,483.14,2643.0,482.19,483.14,482.19,483.14,2643.0
2025-03-31 15:05:00,483.0,483.9,482.96,483.2,3158.0,483.0,483.9,482.96,483.2,3158.0
2025-03-31 15:10:00,483.26,484.13,483.0,484.12,11299.0,483.26,484.13,483.0,484.12,11299.0
2025-03-31 15:15:00,483.98,484.64,483.97,484.64,2724.0,483.98,484.64,483.97,484.64,2724.0
2025-03-31 15:20:00,484.39,485.0,483.0,484.85,17321.0,484.39,485.0,483.0,484.85,17321.0
2025-03-31 15:25:00,484.64,485.2,484.35,485.19,6676.0,484.64,485.2,484.35,485.19,6676.0
2025-03-31 15:30:00,484.94,486.33,484.81,486.33,4234.0,484.94,486.33,484.81,486.33,4234.0
2025-03-31 15:35:00,486.33,486.41,485.37,486.04,5219.0,486.33,486.41,485.37,486.04,5219.0
2025-03-31 15:40:00,485.75,486.82,485.27,485.27,8890.0,485.75,486.82,485.27,485.27,8890.0
2025-03-31 15:45:00,485.35,485.44,484.19,484.33,10084.0,485.35,485.44,484.19,484.33,10084.0
2025-03-31 15:50:00,485.22,485.54,483.67,485.47,27285.0,485.22,485.54,483.67,485.47,27285.0
2025-03-31 15:55:00,485.4,485.45,483.0,484.82,170657.0,485.4,485.45,483.0,484.82,170657.0
2025-04-01 09:30:00,485.54,486.27,484.47,485.5,23014.0,485.54,486.27,484.47,485.5,23014.0
2025-04-01 09:35:00,487.07,489.2,486.37,486.72,5290.0,487.07,489.2,486.37,486.72,5290.0
2025-04-01 09:40:00,486.95,488.25,486.07,486.55,2387.0,486.95,488.25,486.07,486.55,2387.0
2025-04-01 09:45:00,486.55,487.56,485.57,486.47,5953.0,486.55,487.56,485.57,486.47,5953.0
2025-04-01 09:50:00,487.13,487.78,485.54,485.55,1914.0,487.13,487.78,485.54,485.55,1914.0
2025-04-01 09:55:00,485.43,486.06,484.64,484.65,5412.0,485.43,486.06,484.64,484.65,5412.0
2025-04-01 10:00:00,484.99,486.45,484.19,485.8,2610.0,484.99,486.45,484.19,485.8,2610.0
2025-04-01 10:05:00,485.85,485.85,483.31,484.81,5178.0,485.85,485.85,483.31,484.81,5178.0
2025-04-01 10:10:00,484.58,484.91,483.91,484.52,2280.0,484.58,484.91,483.91,484.52,2280.0
2025-04-01 10:15:00,483.74,485.66,483.68,485.27,7929.0,483.74,485.66,483.68,485.27,7929.0
2025-04-01 10:20:00,484.99,485.95,484.86,485.93,2904.0,484.99,485.95,484.86,485.93,2904.0
2025-04-01 10:25:00,485.79,486.68,485.22,486.68,3120.0,485.79,486.68,485.22,486.68,3120.0
2025-04-01 10:30:00,486.0,487.29,485.73,486.67,4080.0,486.0,487.29,485.73,486.67,4080.0
2025-04-01 10:35:00,486.95,488.19,486.82,487.6,6785.0,486.95,488.19,486.82,487.6,6785.0
2025-04-01 10:40:00,487.84,488.19,487.26,487.86,2589.0,487.84,488.19,487.26,487.86,2589.0
2025-04-01 10:45:00,487.86,488.55,487.53,488.03,4742.0,487.86,488.55,487.53,488.03,4742.0
2025-04-01 10:50:00,488.0,488.96,487.85,488.2,6424.0,488.0,488.96,487.85,488.2,6424.0
2025-04-01 10:55:00,488.6,490.7,488.6,490.63,8140.0,488.6,490.7,488.6,490.63,8140.0
2025-04-01 11:00:00,490.3,490.46,489.69,490.32,2892.0,490.3,490.46,489.69,490.32,2892.0
2025-04-01 11:05:00,490.32,490.92,489.95,490.72,7009.0,490.32,490.92,489.95,490.72,7009.0
2025-04-01 11:10:00,490.92,491.11,490.27,490.7,4623.0,490.92,491.11,490.27,490.7,4623.0
2025-04-01 11:15:00,490.87,491.93,490.41,491.16,9445.0,490.87,491.93,490.41,491.16,9445.0
2025-04-01 11:20:00,490.44,490.56,490.15,490.19,5172.0,490.44,490.56,490.15,490.19,5172.0
2025-04-01 11:25:00,490.19,490.36,489.55,489.79,3868.0,490.19,490.36,489.55,489.79,3868.0
2025-04-01 11:30:00,489.93,490.11,489.38,489.39,2477.0,489.93,490.11,489.38,489.39,2477.0
2025-04-01 11:35:00,489.34,489.91,489.33,489.62,488.0,489.34,489.91,489.33,489.62,488.0
2025-04-01 11:40:00,489.62,489.64,488.87,489.32,4676.0,489.62,489.64,488.87,489.32,4676.0
2025-04-01 11:45:00,489.67,489.92,488.41,488.69,3413.0,489.67,489.92,488.41,488.69,3413.0
2025-04-01 11:50:00,488.69,488.77,487.89,488.69,4419.0,488.69,488.77,487.89,488.69,4419.0
2025-04-01 11:55:00,488.66,488.78,488.07,488.08,3529.0,488.66,488.78,488.07,488.08,3529.0
2025-04-01 12:00:00,488.19,488.81,488.19,488.6,1399.0,488.19,488.81,488.19,488.6,1399.0
2025-04-01 12:05:00,488.27,488.27,487.5,487.5,2279.0,488.27,488.27,487.5,487.5,2279.0
2025-04-01 12:10:00,487.41,487.41,486.22,487.0,1780.0,487.41,487.41,486.22,487.0,1780.0
2025-04-01 12:15:00,486.7,487.17,486.35,486.53,2262.0,486.7,487.17,486.35,486.53,2262.0
2025-04-01 12:20:00,486.2,486.54,485.32,485.32,1720.0,486.2,486.54,485.32,485.32,1720.0
2025-04-01 12:25:00,485.0,485.49,484.37,484.74,3317.0,485.0,485.49,484.37,484.74,3317.0
2025-04-01 12:30:00,485.0,485.48,484.93,484.99,8481.0,485.0,485.48,484.93,484.99,8481.0
2025-04-01 12:35:00,484.98,485.03,484.58,485.03,2588.0,484.98,485.03,484.58,485.03,2588.0
2025-04-01 12:40:00,484.76,485.01,484.7,484.85,4247.0,484.76,485.01,484.7,484.85,4247.0
2025-04-01 12:45:00,484.98,485.31,484.45,484.45,1972.0,484.98,485.31,484.45,484.45,1972.0
2025-04-01 12:50:00,484.64,485.21,484.56,484.97,1584.0,484.64,485.21,484.56,484.97,1584.0
2025-04-01 12:55:00,485.11,485.13,484.86,484.86,1252.0,485.11,485.13,484.86,484.86,1252.0
2025-04-01 13:00:00,484.68,485.55,484.67,485.06,6168.0,484.68,485.55,484.67,485.06,6168.0
2025-04-01 13:05:00,484.94,484.94,484.37,484.37,1586.0,484.94,484.94,484.37,484.37,1586.0
2025-04-01 13:10:00,484.65,485.15,484.6,484.79,3779.0,484.65,485.15,484.6,484.79,3779.0
2025-04-01 13:15:00,485.3,485.3,484.63,484.63,989.0,485.3,485.3,484.63,484.63,989.0
2025-04-01 13:20:00,484.6,484.93,484.36,484.55,1724.0,484.6,484.93,484.36,484.55,1724.0
2025-04-01 13:25:00,484.7,485.21,484.09,484.76,4452.0,484.7,485.21,484.09,484.76,4452.0
2025-04-01 13:30:00,485.25,486.1,485.11,486.02,5097.0,485.25,486.1,485.11,486.02,5097.0
2025-04-01 13:35:00,486.22,486.43,485.74,485.89,4627.0,486.22,486.43,485.74,485.89,4627.0
2025-04-01 13:40:00,485.94,486.1,484.3,484.61,4506.0,485.94,486.1,484.3,484.61,4506.0
2025-04-01 13:45:00,484.52,485.08,484.21,484.21,4177.0,484.52,485.08,484.21,484.21,4177.0
2025-04-01 13:50:00,484.17,484.36,483.7,483.81,3581.0,484.17,484.36,483.7,483.81,3581.0
2025-04-01 13:55:00,483.57,483.68,482.83,483.0,3345.0,483.57,483.68,482.83,483.0,3345.0
2025-04-01 14:00:00,482.71,483.05,482.02,483.01,4708.0,482.71,483.05,482.02,483.01,4708.0
2025-04-01 14:05:00,483.09,483.09,482.5,482.65,1500.0,483.09,483.09,482.5,482.65,1500.0
2025-04-01 14:10:00,482.57,482.73,482.31,482.55,1050.0,482.57,482.73,482.31,482.55,1050.0
2025-04-01 14:15:00,482.34,482.34,481.35,481.52,4588.0,482.34,482.34,481.35,481.52,4588.0
2025-04-01 14:20:00,481.85,482.28,481.52,481.52,4322.0,481.85,482.28,481.52,481.52,4322.0
2025-04-01 14:25:00,481.61,482.06,481.43,482.06,3065.0,481.61,482.06,481.43,482.06,3065.0
2025-04-01 14:30:00,481.93,482.23,480.95,480.96,6048.0,481.93,482.23,480.95,480.96,6048.0
2025-04-01 14:35:00,481.08,482.51,481.08,482.31,8210.0,481.08,482.51,481.08,482.31,8210.0
2025-04-01 14:40:00,482.49,483.08,482.1,482.73,5305.0,482.49,483.08,482.1,482.73,5305.0
2025-04-01 14:45:00,482.73,483.33,482.12,482.83,6790.0,482.73,483.33,482.12,482.83,6790.0
2025-04-01 14:50:00,483.2,483.2,482.55,482.85,3707.0,483.2,483.2,482.55,482.85,3707.0
2025-04-01 14:55:00,483.12,483.65,483.09,483.65,3348.0,483.12,483.65,483.09,483.65,3348.0
2025-04-01 15:00:00,483.35,483.65,483.1,483.62,8280.0,483.35,483.65,483.1,483.62,8280.0
2025-04-01 15:05:00,483.7,484.06,483.66,483.78,1822.0,483.7,484.06,483.66,483.78,1822.0
2025-04-01 15:10:00,483.83,484.33,483.79,484.2,5040.0,483.83,484.33,483.79,484.2,5040.0
2025-04-01 15:15:00,484.25,484.26,483.37,483.56,3017.0,484.25,484.26,483.37,483.56,3017.0
2025-04-01 15:20:00,483.56,483.71,483.15,483.61,7645.0,483.56,483.71,483.15,483.61,7645.0
2025-04-01 15:25:00,483.62,484.27,483.39,484.07,2858.0,483.62,484.27,483.39,484.07,2858.0
2025-04-01 15:30:00,484.07,485.16,483.93,485.06,3645.0,484.07,485.16,483.93,485.06,3645.0
2025-04-01 15:35:00,485.02,485.51,484.84,485.12,4949.0,485.02,485.51,484.84,485.12,4949.0
2025-04-01 15:40:00,485.06,485.06,484.79,484.89,3020.0,485.06,485.06,484.79,484.89,3020.0
2025-04-01 15:45:00,484.83,485.15,483.0,484.29,40804.0,484.83,485.15,483.0,484.29,40804.0
2025-04-01 15:50:00,484.76,485.2,483.29,485.19,21808.0,484.76,485.2,483.29,485.19,21808.0
2025-04-01 15:55:00,485.24,485.25,483.72,484.74,35828.0,485.24,485.25,483.72,484.74,35828.0
2025-04-02 09:30:00,481.64,483.26,481.64,482.57,15335.0,481.64,483.26,481.64,482.57,15335.0
2025-04-02 09:35:00,482.57,483.46,480.41,482.72,7737.0,482.57,483.46,480.41,482.72,7737.0
2025-04-02 09:40:00,483.96,484.55,482.71,483.87,3342.0,483.96,484.55,482.71,483.87,3342.0
2025-04-02 09:45:00,483.87,483.87,483.07,483.44,3702.0,483.87,483.87,483.07,483.44,3702.0
2025-04-02 09:50:00,483.77,486.44,483.68,486.44,3056.0,483.77,486.44,483.68,486.44,3056.0
2025-04-02 09:55:00,486.49,486.5,485.08,486.14,4533.0,486.49,486.5,485.08,486.14,4533.0
2025-04-02 10:00:00,485.87,487.01,484.86,485.6,10601.0,485.87,487.01,484.86,485.6,10601.0
2025-04-02 10:05:00,486.45,486.84,485.89,486.84,4026.0,486.45,486.84,485.89,486.84,4026.0
2025-04-02 10:10:00,486.41,487.9,486.37,486.86,3077.0,486.41,487.9,486.37,486.86,3077.0
2025-04-02 10:15:00,487.67,487.93,487.12,487.48,9145.0,487.67,487.93,487.12,487.48,9145.0
2025-04-02 10:20:00,487.48,487.48,485.82,486.22,2549.0,487.48,487.48,485.82,486.22,2549.0
2025-04-02 10:25:00,486.19,487.28,485.9,486.37,3453.0,486.19,487.28,485.9,486.37,3453.0
2025-04-02 10:30:00,487.14,487.14,485.83,486.25,4034.0,487.14,487.14,485.83,486.25,4034.0
2025-04-02 10:35:00,486.25,486.94,485.9,486.7,2852.0,486.25,486.94,485.9,486.7,2852.0
2025-04-02 10:40:00,486.81,486.81,485.82,485.99,6675.0,486.81,486.81,485.82,485.99,6675.0
2025-04-02 10:45:00,485.99,487.34,485.99,486.91,4289.0,485.99,487.34,485.99,486.91,4289.0
2025-04-02 10:50:00,486.91,487.32,486.78,486.78,1828.0,486.91,487.32,486.78,486.78,1828.0
2025-04-02 10:55:00,486.41,486.53,485.62,485.98,4800.0,486.41,486.53,485.62,485.98,4800.0
2025-04-02 11:00:00,486.28,487.38,486.03,487.33,3922.0,486.28,487.38,486.03,487.33,3922.0
2025-04-02 11:05:00,486.89,487.06,486.84,486.96,1311.0,486.89,487.06,486.84,486.96,1311.0
2025-04-02 11:10:00,486.96,486.96,485.91,486.18,1200.0,486.96,486.96,485.91,486.18,1200.0
2025-04-02 11:15:00,486.06,486.26,485.62,486.26,3419.0,486.06,486.26,485.62,486.26,3419.0
2025-04-02 11:20:00,486.25,487.04,485.78,486.1,3695.0,486.25,487.04,485.78,486.1,3695.0
2025-04-02 11:25:00,486.4,486.45,486.08,486.08,800.0,486.4,486.45,486.08,486.08,800.0
2025-04-02 11:30:00,486.08,486.44,485.52,486.2,3094.0,486.08,486.44,485.52,486.2,3094.0
2025-04-02 11:35:00,486.18,486.18,485.14,485.14,2457.0,486.18,486.18,485.14,485.14,2457.0
2025-04-02 11:40:00,484.98,485.29,483.92,483.92,4638.0,484.98,485.29,483.92,483.92,4638.0
2025-04-02 11:45:00,483.93,484.02,483.36,483.73,4942.0,483.93,484.02,483.36,483.73,4942.0
2025-04-02 11:50:00,483.73,484.59,483.72,484.33,3523.0,483.73,484.59,483.72,484.33,3523.0
2025-04-02 11:55:00,484.79,484.92,483.9,484.18,2500.0,484.79,484.92,483.9,484.18,2500.0
2025-04-02 12:00:00,484.08,484.14,483.69,483.86,3006.0,484.08,484.14,483.69,483.86,3006.0
2025-04-02 12:05:00,483.86,484.26,483.73,483.96,1620.0,483.86,484.26,483.73,483.96,1620.0
2025-04-02 12:10:00,483.87,484.3,483.5,483.5,2200.0,483.87,484.3,483.5,483.5,2200.0
2025-04-02 12:15:00,483.03,483.42,481.55,481.6,2110.0,483.03,483.42,481.55,481.6,2110.0
2025-04-02 12:20:00,481.92,481.92,481.51,481.86,3226.0,481.92,481.92,481.51,481.86,3226.0
2025-04-02 12:25:00,482.27,482.46,481.58,481.98,5640.0,482.27,482.46,481.58,481.98,5640.0
2025-04-02 12:30:00,481.98,481.98,480.77,481.05,4600.0,481.98,481.98,480.77,481.05,4600.0
2025-04-02 12:35:00,481.12,481.12,480.42,480.85,2752.0,481.12,481.12,480.42,480.85,2752.0
2025-04-02 12:40:00,480.78,481.29,480.63,481.1,1951.0,480.78,481.29,480.63,481.1,1951.0
2025-04-02 12:45:00,481.35,482.6,481.33,482.6,1200.0,481.35,482.6,481.33,482.6,1200.0
2025-04-02 12:50:00,483.23,483.44,482.73,483.07,2074.0,483.23,483.44,482.73,483.07,2074.0
2025-04-02 12:55:00,483.69,484.23,483.11,483.97,2230.0,483.69,484.23,483.11,483.97,2230.0
2025-04-02 13:00:00,484.0,485.06,484.0,485.06,2738.0,484.0,485.06,484.0,485.06,2738.0
2025-04-02 13:05:00,485.19,485.19,485.09,485.1,400.0,485.19,485.19,485.09,485.1,400.0
2025-04-02 13:10:00,485.47,486.79,485.47,486.27,3156.0,485.47,486.79,485.47,486.27,3156.0
2025-04-02 13:15:00,486.28,486.36,485.64,486.13,2038.0,486.28,486.36,485.64,486.13,2038.0
2025-04-02 13:20:00,485.73,486.5,485.57,486.4,1340.0,485.73,486.5,485.57,486.4,1340.0
2025-04-02 13:25:00,486.61,486.61,486.08,486.3,1793.0,486.61,486.61,486.08,486.3,1793.0
2025-04-02 13:30:00,486.3,486.82,486.29,486.49,2165.0,486.3,486.82,486.29,486.49,2165.0
2025-04-02 13:35:00,486.52,487.35,486.52,486.8,10441.0,486.52,487.35,486.52,486.8,10441.0
2025-04-02 13:40:00,486.42,486.42,485.12,485.21,2416.0,486.42,486.42,485.12,485.21,2416.0
2025-04-02 13:45:00,485.06,485.13,484.76,485.13,628.0,485.06,485.13,484.76,485.13,628.0
2025-04-02 13:50:00,484.78,484.78,484.51,484.64,858.0,484.78,484.78,484.51,484.64,858.0
2025-04-02 13:55:00,484.64,485.24,484.63,485.12,2893.0,484.64,485.24,484.63,485.12,2893.0
2025-04-02 14:00:00,485.09,485.09,484.06,484.67,4969.0,485.09,485.09,484.06,484.67,4969.0
2025-04-02 14:05:00,484.68,484.68,483.88,483.88,1372.0,484.68,484.68,483.88,483.88,1372.0
2025-04-02 14:10:00,483.88,483.88,483.84,483.85,600.0,483.88,483.88,483.84,483.85,600.0
2025-04-02 14:15:00,483.85,484.22,482.72,482.74,4114.0,483.85,484.22,482.72,482.74,4114.0
2025-04-02 14:20:00,482.66,483.35,482.66,482.9,2448.0,482.66,483.35,482.66,482.9,2448.0
2025-04-02 14:25:00,483.1,483.1,482.22,482.6,2852.0,483.1,483.1,482.22,482.6,2852.0
2025-04-02 14:30:00,482.7,483.12,482.46,482.66,4600.0,482.7,483.12,482.46,482.66,4600.0
2025-04-02 14:35:00,482.77,483.71,482.77,483.18,1452.0,482.77,483.71,482.77,483.18,1452.0
2025-04-02 14:40:00,483.49,483.82,483.18,483.74,2250.0,483.49,483.82,483.18,483.74,2250.0
2025-04-02 14:45:00,483.62,483.62,483.21,483.21,1202.0,483.62,483.62,483.21,483.21,1202.0
2025-04-02 14:50:00,483.29,483.36,482.75,483.0,4750.0,483.29,483.36,482.75,483.0,4750.0
2025-04-02 14:55:00,483.0,483.01,481.89,481.97,4386.0,483.0,483.01,481.89,481.97,4386.0
2025-04-02 15:00:00,482.28,482.72,482.28,482.72,1570.0,482.28,482.72,482.28,482.72,1570.0
2025-04-02 15:05:00,482.67,483.24,482.66,483.24,1814.0,482.67,483.24,482.66,483.24,1814.0
2025-04-02 15:10:00,483.22,483.22,482.67,482.67,3586.0,483.22,483.22,482.67,482.67,3586.0
2025-04-02 15:15:00,482.79,483.03,482.43,482.53,4838.0,482.79,483.03,482.43,482.53,4838.0
2025-04-02 15:20:00,482.79,483.2,482.5,482.84,7082.0,482.79,483.2,482.5,482.84,7082.0
2025-04-02 15:25:00,483.04,483.12,482.42,483.02,3115.0,483.04,483.12,482.42,483.02,3115.0
2025-04-02 15:30:00,482.81,483.98,482.65,483.98,6045.0,482.81,483.98,482.65,483.98,6045.0
2025-04-02 15:35:00,483.78,484.66,483.78,483.98,5706.0,483.78,484.66,483.78,483.98,5706.0
2025-04-02 15:40:00,484.17,484.8,484.07,484.36,5107.0,484.17,484.8,484.07,484.36,5107.0
2025-04-02 15:45:00,484.48,484.59,483.75,483.75,9306.0,484.48,484.59,483.75,483.75,9306.0
2025-04-02 15:50:00,483.7,484.01,483.05,483.36,25473.0,483.7,484.01,483.05,483.36,25473.0
2025-04-02 15:55:00,483.34,484.03,483.05,483.26,33594.0,483.34,484.03,483.05,483.26,33594.0
2025-04-03 09:30:00,480.01,492.69,480.01,491.52,28542.0,480.01,492.69,480.01,491.52,28542.0
2025-04-03 09:35:00,490.95,494.49,489.76,493.27,15087.0,490.95,494.49,489.76,493.27,15087.0
2025-04-03 09:40:00,492.51,494.07,491.19,492.21,15631.0,492.51,494.07,491.19,492.21,15631.0
2025-04-03 09:45:00,493.0,493.01,489.59,490.03,12843.0,493.0,493.01,489.59,490.03,12843.0
2025-04-03 09:50:00,489.58,493.13,489.57,490.51,12123.0,489.58,493.13,489.57,490.51,12123.0
2025-04-03 09:55:00,491.39,492.43,488.43,490.0,15629.0,491.39,492.43,488.43,490.0,15629.0
2025-04-03 10:00:00,488.87,489.59,487.64,487.64,31964.0,488.87,489.59,487.64,487.64,31964.0
2025-04-03 10:05:00,487.16,487.16,483.64,484.7,17955.0,487.16,487.16,483.64,484.7,17955.0
2025-04-03 10:10:00,484.66,485.54,483.5,484.46,20683.0,484.66,485.54,483.5,484.46,20683.0
2025-04-03 10:15:00,484.33,486.62,483.5,486.26,45698.0,484.33,486.62,483.5,486.26,45698.0
2025-04-03 10:20:00,486.29,486.56,483.83,484.64,6571.0,486.29,486.56,483.83,484.64,6571.0
2025-04-03 10:25:00,485.29,486.59,485.09,486.5,7617.0,485.29,486.59,485.09,486.5,7617.0
2025-04-03 10:30:00,486.78,486.86,484.34,484.94,17745.0,486.78,486.86,484.34,484.94,17745.0
2025-04-03 10:35:00,484.9,486.6,484.31,486.6,19468.0,484.9,486.6,484.31,486.6,19468.0
2025-04-03 10:40:00,486.5,487.75,485.62,487.24,10597.0,486.5,487.75,485.62,487.24,10597.0
2025-04-03 10:45:00,486.7,487.76,486.27,486.83,5970.0,486.7,487.76,486.27,486.83,5970.0
2025-04-03 10:50:00,486.28,486.74,484.74,484.74,10614.0,486.28,486.74,484.74,484.74,10614.0
2025-04-03 10:55:00,484.79,485.61,484.01,484.48,13085.0,484.79,485.61,484.01,484.48,13085.0
2025-04-03 11:00:00,484.1,484.79,483.64,483.94,7071.0,484.1,484.79,483.64,483.94,7071.0
2025-04-03 11:05:00,483.54,483.7,482.18,482.9,31980.0,483.54,483.7,482.18,482.9,31980.0
2025-04-03 11:10:00,482.9,485.61,482.79,485.4,5812.0,482.9,485.61,482.79,485.4,5812.0
2025-04-03 11:15:00,485.23,485.65,484.22,484.81,16538.0,485.23,485.65,484.22,484.81,16538.0
2025-04-03 11:20:00,484.81,486.26,484.37,485.93,3296.0,484.81,486.26,484.37,485.93,3296.0
2025-04-03 11:25:00,485.93,485.95,484.61,484.62,5590.0,485.93,485.95,484.61,484.62,5590.0
2025-04-03 11:30:00,484.61,484.86,483.89,484.86,5819.0,484.61,484.86,483.89,484.86,5819.0
2025-04-03 11:35:00,484.58,486.68,484.05,486.26,8869.0,484.58,486.68,484.05,486.26,8869.0
2025-04-03 11:40:00,486.13,486.48,486.13,486.29,1095.0,486.13,486.48,486.13,486.29,1095.0
2025-04-03 11:45:00,486.17,486.73,485.44,485.71,6401.0,486.17,486.73,485.44,485.71,6401.0
2025-04-03 11:50:00,485.37,485.55,484.36,485.55,7271.0,485.37,485.55,484.36,485.55,7271.0
2025-04-03 11:55:00,485.15,485.34,483.99,485.19,2496.0,485.15,485.34,483.99,485.19,2496.0
2025-04-03 12:00:00,484.69,485.16,484.69,484.93,3142.0,484.69,485.16,484.69,484.93,3142.0
2025-04-03 12:05:00,485.24,485.61,484.24,484.36,3179.0,485.24,485.61,484.24,484.36,3179.0
2025-04-03 12:10:00,484.09,485.15,484.09,485.14,3410.0,484.09,485.15,484.09,485.14,3410.0
2025-04-03 12:15:00,485.04,485.91,485.04,485.91,2480.0,485.04,485.91,485.04,485.91,2480.0
2025-04-03 12:20:00,485.48,485.84,485.0,485.53,3599.0,485.48,485.84,485.0,485.53,3599.0
2025-04-03 12:25:00,485.56,486.06,484.86,486.06,10886.0,485.56,486.06,484.86,486.06,10886.0
2025-04-03 12:30:00,485.89,486.47,485.47,486.44,6467.0,485.89,486.47,485.47,486.44,6467.0
2025-04-03 12:35:00,486.36,486.36,485.85,485.85,3148.0,486.36,486.36,485.85,485.85,3148.0
2025-04-03 12:40:00,485.88,487.62,485.87,486.85,3981.0,485.88,487.62,485.87,486.85,3981.0
2025-04-03 12:45:00,486.8,486.87,485.87,486.87,3133.0,486.8,486.87,485.87,486.87,3133.0
2025-04-03 12:50:00,487.02,487.02,485.57,485.57,3052.0,487.02,487.02,485.57,485.57,3052.0
2025-04-03 12:55:00,485.59,486.48,485.59,486.38,6022.0,485.59,486.48,485.59,486.38,6022.0
2025-04-03 13:00:00,486.53,486.53,485.37,485.75,7045.0,486.53,486.53,485.37,485.75,7045.0
2025-04-03 13:05:00,485.48,485.86,484.59,484.59,5807.0,485.48,485.86,484.59,484.59,5807.0
2025-04-03 13:10:00,484.55,485.08,484.46,484.58,2496.0,484.55,485.08,484.46,484.58,2496.0
2025-04-03 13:15:00,484.93,485.46,484.93,485.08,4834.0,484.93,485.46,484.93,485.08,4834.0
2025-04-03 13:20:00,485.08,485.89,485.08,485.89,2890.0,485.08,485.89,485.08,485.89,2890.0
2025-04-03 13:25:00,485.89,486.98,485.7,486.29,11418.0,485.89,486.98,485.7,486.29,11418.0
2025-04-03 13:30:00,486.44,487.86,486.33,487.85,3800.0,486.44,487.86,486.33,487.85,3800.0
2025-04-03 13:35:00,487.88,488.56,487.66,488.28,4719.0,487.88,488.56,487.66,488.28,4719.0
2025-04-03 13:40:00,488.13,488.32,487.36,488.32,5645.0,488.13,488.32,487.36,488.32,5645.0
2025-04-03 13:45:00,488.31,488.46,487.47,487.47,3723.0,488.31,488.46,487.47,487.47,3723.0
2025-04-03 13:50:00,487.47,488.92,487.4,488.22,4428.0,487.47,488.92,487.4,488.22,4428.0
2025-04-03 13:55:00,488.54,489.68,488.53,489.29,8656.0,488.54,489.68,488.53,489.29,8656.0
2025-04-03 14:00:00,489.34,490.15,488.98,490.15,5919.0,489.34,490.15,488.98,490.15,5919.0
2025-04-03 14:05:00,490.13,490.13,488.82,489.29,7323.0,490.13,490.13,488.82,489.29,7323.0
2025-04-03 14:10:00,489.21,489.35,487.89,487.89,5506.0,489.21,489.35,487.89,487.89,5506.0
2025-04-03 14:15:00,488.18,488.93,487.9,488.45,7739.0,488.18,488.93,487.9,488.45,7739.0
2025-04-03 14:20:00,488.4,489.43,488.4,489.14,3582.0,488.4,489.43,488.4,489.14,3582.0
2025-04-03 14:25:00,488.87,489.12,487.9,488.4,7193.0,488.87,489.12,487.9,488.4,7193.0
2025-04-03 14:30:00,488.19,488.34,487.1,487.1,7599.0,488.19,488.34,487.1,487.1,7599.0
2025-04-03 14:35:00,487.44,488.03,487.1,487.61,5902.0,487.44,488.03,487.1,487.61,5902.0
2025-04-03 14:40:00,487.71,488.22,487.11,487.59,14195.0,487.71,488.22,487.11,487.59,14195.0
2025-04-03 14:45:00,487.59,487.73,486.43,486.61,8834.0,487.59,487.73,486.43,486.61,8834.0
2025-04-03 14:50:00,486.61,487.99,486.6,486.99,7292.0,486.61,487.99,486.6,486.99,7292.0
2025-04-03 14:55:00,486.97,487.45,486.08,487.15,4186.0,486.97,487.45,486.08,487.15,4186.0
2025-04-03 15:00:00,487.0,487.33,486.6,486.86,5261.0,487.0,487.33,486.6,486.86,5261.0
2025-04-03 15:05:00,486.74,487.43,486.3,487.1,21557.0,486.74,487.43,486.3,487.1,21557.0
2025-04-03 15:10:00,487.06,487.62,486.91,487.31,25533.0,487.06,487.62,486.91,487.31,25533.0
2025-04-03 15:15:00,487.08,487.36,485.29,486.19,18034.0,487.08,487.36,485.29,486.19,18034.0
2025-04-03 15:20:00,486.2,486.96,486.06,486.89,12364.0,486.2,486.96,486.06,486.89,12364.0
2025-04-03 15:25:00,486.96,487.98,486.66,487.21,5530.0,486.96,487.98,486.66,487.21,5530.0
2025-04-03 15:30:00,487.15,487.15,486.06,486.56,10285.0,487.15,487.15,486.06,486.56,10285.0
2025-04-03 15:35:00,486.52,486.77,486.19,486.24,8400.0,486.52,486.77,486.19,486.24,8400.0
2025-04-03 15:40:00,486.24,487.85,486.24,487.53,10562.0,486.24,487.85,486.24,487.53,10562.0
2025-04-03 15:45:00,487.2,487.24,486.15,486.41,20347.0,487.2,487.24,486.15,486.41,20347.0
2025-04-03 15:50:00,486.16,486.83,484.83,485.12,67137.0,486.16,486.83,484.83,485.12,67137.0
2025-04-03 15:55:00,484.82,485.74,483.81,484.22,101772.0,484.82,485.74,483.81,484.22,101772.0
2025-04-04 09:30:00,484.94,489.12,482.46,489.12,29115.0,484.94,489.12,482.46,489.12,29115.0
2025-04-04 09:35:00,489.61,494.41,487.78,492.25,22539.0,489.61,494.41,487.78,492.25,22539.0
2025-04-04 09:40:00,490.36,492.78,488.0,489.38,29504.0,490.36,492.78,488.0,489.38,29504.0
2025-04-04 09:45:00,488.64,489.84,487.23,489.5,26555.0,488.64,489.84,487.23,489.5,26555.0
2025-04-04 09:50:00,489.07,493.98,488.35,493.79,40370.0,489.07,493.98,488.35,493.79,40370.0
2025-04-04 09:55:00,493.39,499.07,492.44,495.37,54285.0,493.39,499.07,492.44,495.37,54285.0
2025-04-04 10:00:00,497.72,497.72,492.14,492.48,15247.0,497.72,497.72,492.14,492.48,15247.0
2025-04-04 10:05:00,492.6,493.15,491.04,493.15,14515.0,492.6,493.15,491.04,493.15,14515.0
2025-04-04 10:10:00,492.19,492.69,491.0,491.18,17854.0,492.19,492.69,491.0,491.18,17854.0
2025-04-04 10:15:00,490.93,491.71,489.24,491.29,22545.0,490.93,491.71,489.24,491.29,22545.0
2025-04-04 10:20:00,491.29,491.56,490.34,490.83,11529.0,491.29,491.56,490.34,490.83,11529.0
2025-04-04 10:25:00,491.5,492.17,490.83,490.83,7270.0,491.5,492.17,490.83,490.83,7270.0
2025-04-04 10:30:00,490.83,492.39,490.39,492.1,10724.0,490.83,492.39,490.39,492.1,10724.0
2025-04-04 10:35:00,490.82,492.61,490.44,492.0,18225.0,490.82,492.61,490.44,492.0,18225.0
2025-04-04 10:40:00,492.24,493.02,491.26,492.45,10612.0,492.24,493.02,491.26,492.45,10612.0
2025-04-04 10:45:00,492.44,492.44,490.0,490.85,16561.0,492.44,492.44,490.0,490.85,16561.0
2025-04-04 10:50:00,490.81,493.35,489.52,491.1,26852.0,490.81,493.35,489.52,491.1,26852.0
2025-04-04 10:55:00,491.12,492.74,490.64,492.74,11089.0,491.12,492.74,490.64,492.74,11089.0
2025-04-04 11:00:00,492.28,495.38,491.88,493.45,20480.0,492.28,495.38,491.88,493.45,20480.0
2025-04-04 11:05:00,492.64,492.75,488.01,489.98,21578.0,492.64,492.75,488.01,489.98,21578.0
2025-04-04 11:10:00,489.98,492.47,489.63,491.5,5399.0,489.98,492.47,489.63,491.5,5399.0
2025-04-04 11:15:00,491.49,492.17,490.54,491.31,6315.0,491.49,492.17,490.54,491.31,6315.0
2025-04-04 11:20:00,491.17,492.45,488.82,489.82,8239.0,491.17,492.45,488.82,489.82,8239.0
2025-04-04 11:25:00,488.91,489.15,485.03,486.52,9232.0,488.91,489.15,485.03,486.52,9232.0
2025-04-04 11:30:00,486.0,486.0,482.46,483.11,17863.0,486.0,486.0,482.46,483.11,17863.0
2025-04-04 11:35:00,483.12,483.14,479.78,480.78,10764.0,483.12,483.14,479.78,480.78,10764.0
2025-04-04 11:40:00,480.78,484.79,480.77,482.51,9142.0,480.78,484.79,480.77,482.51,9142.0
2025-04-04 11:45:00,482.5,484.37,482.49,483.24,7170.0,482.5,484.37,482.49,483.24,7170.0
2025-04-04 11:50:00,483.26,484.07,482.06,483.4,4789.0,483.26,484.07,482.06,483.4,4789.0
2025-04-04 11:55:00,483.97,484.25,483.14,483.14,4588.0,483.97,484.25,483.14,483.14,4588.0
2025-04-04 12:00:00,482.75,483.7,482.03,483.36,7211.0,482.75,483.7,482.03,483.36,7211.0
2025-04-04 12:05:00,483.1,484.03,482.8,483.61,14004.0,483.1,484.03,482.8,483.61,14004.0
2025-04-04 12:10:00,483.55,483.96,480.58,482.27,17473.0,483.55,483.96,480.58,482.27,17473.0
2025-04-04 12:15:00,481.44,482.34,478.0,478.59,11616.0,481.44,482.34,478.0,478.59,11616.0
2025-04-04 12:20:00,480.02,481.57,479.1,481.37,10169.0,480.02,481.57,479.1,481.37,10169.0
2025-04-04 12:25:00,481.89,482.46,479.75,480.03,15220.0,481.89,482.46,479.75,480.03,15220.0
2025-04-04 12:30:00,479.76,479.76,478.97,479.52,3347.0,479.76,479.76,478.97,479.52,3347.0
2025-04-04 12:35:00,479.0,481.82,479.0,480.87,9048.0,479.0,481.82,479.0,480.87,9048.0
2025-04-04 12:40:00,480.88,483.16,480.49,480.52,7763.0,480.88,483.16,480.49,480.52,7763.0
2025-04-04 12:45:00,480.24,480.43,477.85,478.67,9172.0,480.24,480.43,477.85,478.67,9172.0
2025-04-04 12:50:00,478.5,478.99,477.5,477.5,16342.0,478.5,478.99,477.5,477.5,16342.0
2025-04-04 12:55:00,477.46,478.03,476.71,476.72,14186.0,477.46,478.03,476.71,476.72,14186.0
2025-04-04 13:00:00,476.66,478.53,476.43,478.49,17474.0,476.66,478.53,476.43,478.49,17474.0
2025-04-04 13:05:00,478.49,478.63,476.97,477.62,21378.0,478.49,478.63,476.97,477.62,21378.0
2025-04-04 13:10:00,477.41,478.63,477.4,478.03,7138.0,477.41,478.63,477.4,478.03,7138.0
2025-04-04 13:15:00,478.08,480.49,477.89,480.06,10730.0,478.08,480.49,477.89,480.06,10730.0
2025-04-04 13:20:00,480.13,482.03,479.63,481.15,6537.0,480.13,482.03,479.63,481.15,6537.0
2025-04-04 13:25:00,480.64,482.09,480.64,481.06,3337.0,480.64,482.09,480.64,481.06,3337.0
2025-04-04 13:30:00,481.05,481.82,480.1,481.68,6579.0,481.05,481.82,480.1,481.68,6579.0
2025-04-04 13:35:00,481.34,483.46,481.34,482.5,6000.0,481.34,483.46,481.34,482.5,6000.0
2025-04-04 13:40:00,482.88,483.44,482.39,482.39,3610.0,482.88,483.44,482.39,482.39,3610.0
2025-04-04 13:45:00,482.87,483.95,482.62,482.9,4517.0,482.87,483.95,482.62,482.9,4517.0
2025-04-04 13:50:00,482.61,482.74,479.89,480.19,6593.0,482.61,482.74,479.89,480.19,6593.0
2025-04-04 13:55:00,480.14,481.69,480.14,481.68,5862.0,480.14,481.69,480.14,481.68,5862.0
2025-04-04 14:00:00,481.88,481.88,480.0,480.01,8452.0,481.88,481.88,480.0,480.01,8452.0
2025-04-04 14:05:00,480.15,480.25,478.47,478.85,7682.0,480.15,480.25,478.47,478.85,7682.0
2025-04-04 14:10:00,478.96,479.07,477.4,478.31,11899.0,478.96,479.07,477.4,478.31,11899.0
2025-04-04 14:15:00,477.7,477.71,477.09,477.09,3958.0,477.7,477.71,477.09,477.09,3958.0
2025-04-04 14:20:00,476.5,477.09,475.55,475.78,5983.0,476.5,477.09,475.55,475.78,5983.0
2025-04-04 14:25:00,475.78,477.61,475.2,476.49,13183.0,475.78,477.61,475.2,476.49,13183.0
2025-04-04 14:30:00,476.93,478.31,476.9,478.0,7518.0,476.93,478.31,476.9,478.0,7518.0
2025-04-04 14:35:00,478.0,478.39,476.08,476.41,12666.0,478.0,478.39,476.08,476.41,12666.0
2025-04-04 14:40:00,476.47,476.53,475.5,475.78,6130.0,476.47,476.53,475.5,475.78,6130.0
2025-04-04 14:45:00,476.17,478.04,475.96,477.53,4361.0,476.17,478.04,475.96,477.53,4361.0
2025-04-04 14:50:00,477.53,478.93,477.52,477.94,10236.0,477.53,478.93,477.52,477.94,10236.0
2025-04-04 14:55:00,477.93,478.68,477.46,477.51,6648.0,477.93,478.68,477.46,477.51,6648.0
2025-04-04 15:00:00,477.78,477.94,475.48,476.76,14650.0,477.78,477.94,475.48,476.76,14650.0
2025-04-04 15:05:00,476.5,477.83,476.5,477.63,23663.0,476.5,477.83,476.5,477.63,23663.0
2025-04-04 15:10:00,477.88,479.46,477.33,479.46,9806.0,477.88,479.46,477.33,479.46,9806.0
2025-04-04 15:15:00,479.39,480.6,477.56,477.56,19168.0,479.39,480.6,477.56,477.56,19168.0
2025-04-04 15:20:00,477.7,480.0,477.69,478.99,8201.0,477.7,480.0,477.69,478.99,8201.0
2025-04-04 15:25:00,479.43,479.9,478.04,478.51,8103.0,479.43,479.9,478.04,478.51,8103.0
2025-04-04 15:30:00,478.27,480.03,478.27,479.68,19413.0,478.27,480.03,478.27,479.68,19413.0
2025-04-04 15:35:00,479.87,480.35,477.61,478.88,11132.0,479.87,480.35,477.61,478.88,11132.0
2025-04-04 15:40:00,478.89,480.51,478.45,480.08,11219.0,478.89,480.51,478.45,480.08,11219.0
2025-04-04 15:45:00,479.93,480.51,476.98,476.99,22633.0,479.93,480.51,476.98,476.99,22633.0
2025-04-04 15:50:00,475.75,476.46,473.97,474.81,16870.0,475.75,476.46,473.97,474.81,16870.0
2025-04-04 15:55:00,474.85,475.3,473.64,474.35,88365.0,474.85,475.3,473.64,474.35,88365.0
2025-04-07 09:30:00,466.99,470.0,455.75,456.56,65900.0,466.99,470.0,455.75,456.56,65900.0
2025-04-07 09:35:00,455.75,460.0,454.05,455.42,17568.0,455.75,460.0,454.05,455.42,17568.0
2025-04-07 09:40:00,454.31,460.55,453.05,455.82,76351.0,454.31,460.55,453.05,455.82,76351.0
2025-04-07 09:45:00,456.77,459.86,455.6,456.34,26576.0,456.77,459.86,455.6,456.34,26576.0
2025-04-07 09:50:00,456.34,456.34,448.14,454.21,36207.0,456.34,456.34,448.14,454.21,36207.0
2025-04-07 09:55:00,454.21,459.56,453.1,458.19,22162.0,454.21,459.56,453.1,458.19,22162.0
2025-04-07 10:00:00,458.43,462.28,456.6,461.81,28174.0,458.43,462.28,456.6,461.81,28174.0
2025-04-07 10:05:00,460.83,462.72,458.56,460.14,23841.0,460.83,462.72,458.56,460.14,23841.0
2025-04-07 10:10:00,460.14,474.76,460.14,474.64,28552.0,460.14,474.76,460.14,474.64,28552.0
2025-04-07 10:15:00,474.02,481.74,474.01,477.32,22758.0,474.02,481.74,474.01,477.32,22758.0
2025-04-07 10:20:00,477.38,477.38,466.4,467.47,30283.0,477.38,477.38,466.4,467.47,30283.0
2025-04-07 10:25:00,466.67,473.09,465.1,466.5,15286.0,466.67,473.09,465.1,466.5,15286.0
2025-04-07 10:30:00,466.24,469.1,462.91,465.98,21612.0,466.24,469.1,462.91,465.98,21612.0
2025-04-07 10:35:00,466.25,466.26,461.46,462.05,4008.0,466.25,466.26,461.46,462.05,4008.0
2025-04-07 10:40:00,462.52,464.21,459.17,463.91,14941.0,462.52,464.21,459.17,463.91,14941.0
2025-04-07 10:45:00,464.02,465.56,460.86,462.45,8434.0,464.02,465.56,460.86,462.45,8434.0
2025-04-07 10:50:00,463.0,467.85,463.0,467.85,13656.0,463.0,467.85,463.0,467.85,13656.0
2025-04-07 10:55:00,467.85,467.85,464.64,466.19,9354.0,467.85,467.85,464.64,466.19,9354.0
2025-04-07 11:00:00,466.21,470.16,466.2,468.32,12417.0,466.21,470.16,466.2,468.32,12417.0
2025-04-07 11:05:00,467.97,468.09,465.4,465.73,11198.0,467.97,468.09,465.4,465.73,11198.0
2025-04-07 11:10:00,465.66,467.78,462.8,463.41,7289.0,465.66,467.78,462.8,463.41,7289.0
2025-04-07 11:15:00,463.41,463.55,459.95,463.08,11294.0,463.41,463.55,459.95,463.08,11294.0
2025-04-07 11:20:00,462.74,463.63,459.3,459.69,6950.0,462.74,463.63,459.3,459.69,6950.0
2025-04-07 11:25:00,459.7,461.78,458.93,461.17,6152.0,459.7,461.78,458.93,461.17,6152.0
2025-04-07 11:30:00,461.83,464.6,461.38,463.75,9723.0,461.83,464.6,461.38,463.75,9723.0
2025-04-07 11:35:00,465.26,465.71,463.51,463.98,21356.0,465.26,465.71,463.51,463.98,21356.0
2025-04-07 11:40:00,463.05,468.74,463.05,468.55,3451.0,463.05,468.74,463.05,468.55,3451.0
2025-04-07 11:45:00,468.55,468.81,467.13,468.72,6100.0,468.55,468.81,467.13,468.72,6100.0
2025-04-07 11:50:00,469.51,470.06,468.05,468.43,3696.0,469.51,470.06,468.05,468.43,3696.0
2025-04-07 11:55:00,469.14,470.98,468.68,469.95,5617.0,469.14,470.98,468.68,469.95,5617.0
2025-04-07 12:00:00,469.43,470.27,468.7,470.11,11144.0,469.43,470.27,468.7,470.11,11144.0
2025-04-07 12:05:00,469.58,469.6,468.5,469.22,5638.0,469.58,469.6,468.5,469.22,5638.0
2025-04-07 12:10:00,468.95,469.14,467.54,468.52,6110.0,468.95,469.14,467.54,468.52,6110.0
2025-04-07 12:15:00,469.03,469.06,466.78,468.34,8631.0,469.03,469.06,466.78,468.34,8631.0
2025-04-07 12:20:00,467.83,468.03,464.41,467.64,8594.0,467.83,468.03,464.41,467.64,8594.0
2025-04-07 12:25:00,467.76,470.48,467.28,469.63,6940.0,467.76,470.48,467.28,469.63,6940.0
2025-04-07 12:30:00,469.63,470.73,469.18,469.6,3426.0,469.63,470.73,469.18,469.6,3426.0
2025-04-07 12:35:00,469.6,469.85,468.39,469.2,4951.0,469.6,469.85,468.39,469.2,4951.0
2025-04-07 12:40:00,468.92,468.95,467.51,468.18,4000.0,468.92,468.95,467.51,468.18,4000.0
2025-04-07 12:45:00,468.1,468.1,466.26,467.59,6088.0,468.1,468.1,466.26,467.59,6088.0
2025-04-07 12:50:00,467.78,469.54,467.65,468.51,6018.0,467.78,469.54,467.65,468.51,6018.0
2025-04-07 12:55:00,468.3,468.3,465.36,465.51,5962.0,468.3,468.3,465.36,465.51,5962.0
2025-04-07 13:00:00,466.08,470.18,466.04,467.94,12084.0,466.08,470.18,466.04,467.94,12084.0
2025-04-07 13:05:00,467.94,469.49,466.69,469.49,6959.0,467.94,469.49,466.69,469.49,6959.0
2025-04-07 13:10:00,468.32,472.41,467.54,472.02,22204.0,468.32,472.41,467.54,472.02,22204.0
2025-04-07 13:15:00,472.02,473.43,471.39,473.1,6871.0,472.02,473.43,471.39,473.1,6871.0
2025-04-07 13:20:00,472.79,473.51,472.03,473.27,9466.0,472.79,473.51,472.03,473.27,9466.0
2025-04-07 13:25:00,473.15,474.03,472.5,474.03,6771.0,473.15,474.03,472.5,474.03,6771.0
2025-04-07 13:30:00,473.7,473.7,471.94,473.19,8480.0,473.7,473.7,471.94,473.19,8480.0
2025-04-07 13:35:00,473.04,475.3,472.62,474.61,5129.0,473.04,475.3,472.62,474.61,5129.0
2025-04-07 13:40:00,474.41,475.94,473.36,475.81,8553.0,474.41,475.94,473.36,475.81,8553.0
2025-04-07 13:45:00,475.81,476.19,473.98,475.54,16720.0,475.81,476.19,473.98,475.54,16720.0
2025-04-07 13:50:00,475.54,477.79,475.53,477.36,11533.0,475.54,477.79,475.53,477.36,11533.0
2025-04-07 13:55:00,476.97,478.2,476.54,478.2,9227.0,476.97,478.2,476.54,478.2,9227.0
2025-04-07 14:00:00,478.85,480.7,477.92,480.6,20998.0,478.85,480.7,477.92,480.6,20998.0
2025-04-07 14:05:00,479.86,481.05,478.32,478.61,12058.0,479.86,481.05,478.32,478.61,12058.0
2025-04-07 14:10:00,479.85,480.01,477.95,479.16,5196.0,479.85,480.01,477.95,479.16,5196.0
2025-04-07 14:15:00,477.93,480.42,477.93,479.83,4388.0,477.93,480.42,477.93,479.83,4388.0
2025-04-07 14:20:00,480.59,481.72,479.52,481.04,20232.0,480.59,481.72,479.52,481.04,20232.0
2025-04-07 14:25:00,481.03,481.03,478.91,479.8,9911.0,481.03,481.03,478.91,479.8,9911.0
2025-04-07 14:30:00,480.3,480.3,477.64,478.47,9130.0,480.3,480.3,477.64,478.47,9130.0
2025-04-07 14:35:00,478.83,479.59,478.14,479.15,4745.0,478.83,479.59,478.14,479.15,4745.0
2025-04-07 14:40:00,479.16,479.85,478.49,478.49,11382.0,479.16,479.85,478.49,478.49,11382.0
2025-04-07 14:45:00,478.49,479.34,477.71,478.26,9188.0,478.49,479.34,477.71,478.26,9188.0
2025-04-07 14:50:00,478.26,478.71,476.97,477.62,7446.0,478.26,478.71,476.97,477.62,7446.0
2025-04-07 14:55:00,477.62,477.69,476.26,476.57,9793.0,477.62,477.69,476.26,476.57,9793.0
2025-04-07 15:00:00,476.99,478.61,475.92,476.2,7722.0,476.99,478.61,475.92,476.2,7722.0
2025-04-07 15:05:00,476.24,476.61,475.0,475.19,8687.0,476.24,476.61,475.0,475.19,8687.0
2025-04-07 15:10:00,475.56,475.95,473.94,474.95,10295.0,475.56,475.95,473.94,474.95,10295.0
2025-04-07 15:15:00,475.06,475.64,473.52,475.18,13983.0,475.06,475.64,473.52,475.18,13983.0
2025-04-07 15:20:00,475.18,475.43,473.58,474.91,10573.0,475.18,475.43,473.58,474.91,10573.0
2025-04-07 15:25:00,475.11,475.41,472.92,473.07,10868.0,475.11,475.41,472.92,473.07,10868.0
2025-04-07 15:30:00,473.18,475.79,473.17,475.3,26001.0,473.18,475.79,473.17,475.3,26001.0
2025-04-07 15:35:00,475.3,475.88,473.03,473.38,20647.0,475.3,475.88,473.03,473.38,20647.0
2025-04-07 15:40:00,473.87,473.87,471.56,472.46,20126.0,473.87,473.87,471.56,472.46,20126.0
2025-04-07 15:45:00,472.41,475.06,472.2,474.55,24373.0,472.41,475.06,472.2,474.55,24373.0
2025-04-07 15:50:00,473.69,475.48,473.12,475.01,38839.0,473.69,475.48,473.12,475.01,38839.0
2025-04-07 15:55:00,474.45,475.32,473.73,474.96,78403.0,474.45,475.32,473.73,474.96,78403.0
2025-04-08 09:30:00,477.5,483.94,473.01,483.18,43517.0,477.5,483.94,473.01,483.18,43517.0
2025-04-08 09:35:00,483.05,483.21,477.28,479.6,8696.0,483.05,483.21,477.28,479.6,8696.0
2025-04-08 09:40:00,480.9,480.9,475.69,476.43,5044.0,480.9,480.9,475.69,476.43,5044.0
2025-04-08 09:45:00,476.43,479.59,476.43,477.64,7034.0,476.43,479.59,476.43,477.64,7034.0
2025-04-08 09:50:00,476.77,477.94,476.66,477.21,3367.0,476.77,477.94,476.66,477.21,3367.0
2025-04-08 09:55:00,477.62,478.19,476.63,477.76,10673.0,477.62,478.19,476.63,477.76,10673.0
2025-04-08 10:00:00,478.15,479.38,476.69,476.9,7354.0,478.15,479.38,476.69,476.9,7354.0
2025-04-08 10:05:00,476.33,479.8,475.59,479.45,11990.0,476.33,479.8,475.59,479.45,11990.0
2025-04-08 10:10:00,479.55,479.55,477.34,478.98,9862.0,479.55,479.55,477.34,478.98,9862.0
2025-04-08 10:15:00,479.01,479.23,477.28,478.41,10508.0,479.01,479.23,477.28,478.41,10508.0
2025-04-08 10:20:00,477.67,478.82,476.41,476.62,10175.0,477.67,478.82,476.41,476.62,10175.0
2025-04-08 10:25:00,477.32,478.36,477.14,478.36,3215.0,477.32,478.36,477.14,478.36,3215.0
2025-04-08 10:30:00,478.31,479.77,478.31,479.27,3503.0,478.31,479.77,478.31,479.27,3503.0
2025-04-08 10:35:00,479.72,480.62,478.78,478.97,18058.0,479.72,480.62,478.78,478.97,18058.0
2025-04-08 10:40:00,478.97,479.6,477.95,478.15,4047.0,478.97,479.6,477.95,478.15,4047.0
2025-04-08 10:45:00,478.14,479.2,478.09,479.2,6065.0,478.14,479.2,478.09,479.2,6065.0
2025-04-08 10:50:00,479.06,479.12,478.28,479.12,3894.0,479.06,479.12,478.28,479.12,3894.0
2025-04-08 10:55:00,479.25,479.25,478.21,478.38,3745.0,479.25,479.25,478.21,478.38,3745.0
2025-04-08 11:00:00,478.56,479.06,477.35,478.24,12225.0,478.56,479.06,477.35,478.24,12225.0
2025-04-08 11:05:00,477.93,477.93,476.45,477.18,4677.0,477.93,477.93,476.45,477.18,4677.0
2025-04-08 11:10:00,476.47,476.47,475.81,476.26,5204.0,476.47,476.47,475.81,476.26,5204.0
2025-04-08 11:15:00,476.19,477.35,475.2,477.21,11866.0,476.19,477.35,475.2,477.21,11866.0
2025-04-08 11:20:00,477.23,477.28,475.16,475.31,7870.0,477.23,477.28,475.16,475.31,7870.0
2025-04-08 11:25:00,475.46,476.58,474.94,475.06,5177.0,475.46,476.58,474.94,475.06,5177.0
2025-04-08 11:30:00,474.73,477.67,474.73,477.67,3123.0,474.73,477.67,474.73,477.67,3123.0
2025-04-08 11:35:00,477.73,477.9,477.17,477.61,4181.0,477.73,477.9,477.17,477.61,4181.0
2025-04-08 11:40:00,477.21,477.48,476.9,477.17,1510.0,477.21,477.48,476.9,477.17,1510.0
2025-04-08 11:45:00,477.4,477.48,476.16,476.16,3975.0,477.4,477.48,476.16,476.16,3975.0
2025-04-08 11:50:00,476.23,477.37,476.22,477.37,3129.0,476.23,477.37,476.22,477.37,3129.0
2025-04-08 11:55:00,477.78,478.99,477.49,478.62,4735.0,477.78,478.99,477.49,478.62,4735.0
2025-04-08 12:00:00,478.23,478.7,477.49,478.7,3471.0,478.23,478.7,477.49,478.7,3471.0
2025-04-08 12:05:00,478.5,480.01,478.34,479.6,5707.0,478.5,480.01,478.34,479.6,5707.0
2025-04-08 12:10:00,479.98,481.16,479.94,480.22,2049.0,479.98,481.16,479.94,480.22,2049.0
2025-04-08 12:15:00,479.85,479.95,477.88,478.04,2837.0,479.85,479.95,477.88,478.04,2837.0
2025-04-08 12:20:00,478.04,478.27,477.15,477.38,8499.0,478.04,478.27,477.15,477.38,8499.0
2025-04-08 12:25:00,477.72,479.35,477.22,479.03,5218.0,477.72,479.35,477.22,479.03,5218.0
2025-04-08 12:30:00,479.46,480.24,478.11,479.5,8061.0,479.46,480.24,478.11,479.5,8061.0
2025-04-08 12:35:00,479.82,480.51,478.71,478.93,12198.0,479.82,480.51,478.71,478.93,12198.0
2025-04-08 12:40:00,479.41,480.0,478.34,479.87,10729.0,479.41,480.0,478.34,479.87,10729.0
2025-04-08 12:45:00,479.4,480.12,478.05,478.99,10138.0,479.4,480.12,478.05,478.99,10138.0
2025-04-08 12:50:00,479.12,479.45,476.77,476.88,8302.0,479.12,479.45,476.77,476.88,8302.0
2025-04-08 12:55:00,476.67,476.67,473.81,475.12,18271.0,476.67,476.67,473.81,475.12,18271.0
2025-04-08 13:00:00,475.6,476.6,474.94,476.6,16297.0,475.6,476.6,474.94,476.6,16297.0
2025-04-08 13:05:00,477.78,478.1,476.09,476.5,15329.0,477.78,478.1,476.09,476.5,15329.0
2025-04-08 13:10:00,476.5,476.82,475.17,475.36,27251.0,476.5,476.82,475.17,475.36,27251.0
2025-04-08 13:15:00,475.5,476.4,475.25,476.35,13811.0,475.5,476.4,475.25,476.35,13811.0
2025-04-08 13:20:00,477.0,477.29,476.07,476.67,26899.0,477.0,477.29,476.07,476.67,26899.0
2025-04-08 13:25:00,476.9,477.19,474.37,475.35,10469.0,476.9,477.19,474.37,475.35,10469.0
2025-04-08 13:30:00,474.61,474.98,473.81,474.73,6970.0,474.61,474.98,473.81,474.73,6970.0
2025-04-08 13:35:00,474.4,476.22,474.4,475.52,13322.0,474.4,476.22,474.4,475.52,13322.0
2025-04-08 13:40:00,476.05,479.31,475.88,479.05,5023.0,476.05,479.31,475.88,479.05,5023.0
2025-04-08 13:45:00,478.77,478.77,475.94,476.42,1928.0,478.77,478.77,475.94,476.42,1928.0
2025-04-08 13:50:00,476.34,477.86,476.09,476.71,4439.0,476.34,477.86,476.09,476.71,4439.0
2025-04-08 13:55:00,476.42,478.55,476.42,478.33,4657.0,476.42,478.55,476.42,478.33,4657.0
2025-04-08 14:00:00,478.21,478.99,477.28,478.53,11388.0,478.21,478.99,477.28,478.53,11388.0
2025-04-08 14:05:00,478.46,479.01,477.64,478.19,8425.0,478.46,479.01,477.64,478.19,8425.0
2025-04-08 14:10:00,478.35,478.35,475.92,475.92,8509.0,478.35,478.35,475.92,475.92,8509.0
2025-04-08 14:15:00,476.5,478.35,476.46,477.96,3669.0,476.5,478.35,476.46,477.96,3669.0
2025-04-08 14:20:00,478.18,478.35,477.18,477.62,8392.0,478.18,478.35,477.18,477.62,8392.0
2025-04-08 14:25:00,477.2,477.61,475.82,475.82,7281.0,477.2,477.61,475.82,475.82,7281.0
2025-04-08 14:30:00,476.36,479.0,476.36,476.52,13456.0,476.36,479.0,476.36,476.52,13456.0
2025-04-08 14:35:00,476.1,476.43,475.26,475.96,8653.0,476.1,476.43,475.26,475.96,8653.0
2025-04-08 14:40:00,475.91,476.71,475.5,476.41,8874.0,475.91,476.71,475.5,476.41,8874.0
2025-04-08 14:45:00,476.61,477.44,476.31,477.44,4144.0,476.61,477.44,476.31,477.44,4144.0
2025-04-08 14:50:00,477.46,477.46,476.41,476.62,2542.0,477.46,477.46,476.41,476.62,2542.0
2025-04-08 14:55:00,476.8,476.8,475.09,475.4,10961.0,476.8,476.8,475.09,475.4,10961.0
2025-04-08 15:00:00,475.41,476.06,474.18,476.06,12333.0,475.41,476.06,474.18,476.06,12333.0
2025-04-08 15:05:00,475.28,475.28,472.86,472.96,17767.0,475.28,475.28,472.86,472.96,17767.0
2025-04-08 15:10:00,473.06,474.27,473.06,473.82,5348.0,473.06,474.27,473.06,473.82,5348.0
2025-04-08 15:15:00,474.06,474.1,472.25,472.65,9523.0,474.06,474.1,472.25,472.65,9523.0
2025-04-08 15:20:00,472.42,473.44,472.42,473.14,5075.0,472.42,473.44,472.42,473.14,5075.0
2025-04-08 15:25:00,473.56,474.71,473.49,473.92,18173.0,473.56,474.71,473.49,473.92,18173.0
2025-04-08 15:30:00,473.71,473.85,471.0,471.42,40524.0,473.71,473.85,471.0,471.42,40524.0
2025-04-08 15:35:00,471.38,471.42,466.98,467.27,71856.0,471.38,471.42,466.98,467.27,71856.0
2025-04-08 15:40:00,467.27,470.51,467.24,467.91,46534.0,467.27,470.51,467.24,467.91,46534.0
2025-04-08 15:45:00,468.14,469.46,467.05,467.85,34391.0,468.14,469.46,467.05,467.85,34391.0
2025-04-08 15:50:00,468.37,473.16,468.15,472.53,44092.0,468.37,473.16,468.15,472.53,44092.0
2025-04-08 15:55:00,472.45,474.34,469.13,472.8,140249.0,472.45,474.34,469.13,472.8,140249.0
2025-04-09 09:30:00,460.34,466.78,457.5,465.1,44715.0,460.34,466.78,457.5,465.1,44715.0
2025-04-09 09:35:00,465.1,467.98,461.91,465.35,33393.0,465.1,467.98,461.91,465.35,33393.0
2025-04-09 09:40:00,465.77,465.77,458.95,461.08,20692.0,465.77,465.77,458.95,461.08,20692.0
2025-04-09 09:45:00,461.31,463.0,456.81,459.5,17872.0,461.31,463.0,456.81,459.5,17872.0
2025-04-09 09:50:00,459.75,460.36,455.5,457.11,30064.0,459.75,460.36,455.5,457.11,30064.0
2025-04-09 09:55:00,457.25,459.59,455.02,459.39,45740.0,457.25,459.59,455.02,459.39,45740.0
2025-04-09 10:00:00,459.41,462.92,458.69,461.89,18330.0,459.41,462.92,458.69,461.89,18330.0
2025-04-09 10:05:00,461.55,461.67,458.54,459.18,26911.0,461.55,461.67,458.54,459.18,26911.0
2025-04-09 10:10:00,459.54,461.56,458.57,459.12,15836.0,459.54,461.56,458.57,459.12,15836.0
2025-04-09 10:15:00,459.15,460.48,458.07,459.6,17044.0,459.15,460.48,458.07,459.6,17044.0
2025-04-09 10:20:00,458.95,460.09,457.3,459.74,6853.0,458.95,460.09,457.3,459.74,6853.0
2025-04-09 10:25:00,459.7,459.7,457.03,458.4,10291.0,459.7,459.7,457.03,458.4,10291.0
2025-04-09 10:30:00,458.2,459.56,457.44,458.8,40123.0,458.2,459.56,457.44,458.8,40123.0
2025-04-09 10:35:00,458.24,459.13,457.11,457.38,19342.0,458.24,459.13,457.11,457.38,19342.0
2025-04-09 10:40:00,456.94,456.95,453.92,456.14,26604.0,456.94,456.95,453.92,456.14,26604.0
2025-04-09 10:45:00,456.15,459.26,456.14,456.47,8505.0,456.15,459.26,456.14,456.47,8505.0
2025-04-09 10:50:00,456.77,457.02,453.65,453.65,9499.0,456.77,457.02,453.65,453.65,9499.0
2025-04-09 10:55:00,453.74,454.14,452.27,452.88,30859.0,453.74,454.14,452.27,452.88,30859.0
2025-04-09 11:00:00,453.47,454.75,452.0,454.75,37416.0,453.47,454.75,452.0,454.75,37416.0
2025-04-09 11:05:00,454.66,455.62,453.84,454.42,14578.0,454.66,455.62,453.84,454.42,14578.0
2025-04-09 11:10:00,454.55,455.89,454.55,455.37,6985.0,454.55,455.89,454.55,455.37,6985.0
2025-04-09 11:15:00,455.88,459.02,455.31,458.54,9226.0,455.88,459.02,455.31,458.54,9226.0
2025-04-09 11:20:00,459.09,461.84,459.09,461.8,17886.0,459.09,461.84,459.09,461.8,17886.0
2025-04-09 11:25:00,461.93,462.23,460.33,460.54,9837.0,461.93,462.23,460.33,460.54,9837.0
2025-04-09 11:30:00,460.39,461.33,458.73,459.47,9076.0,460.39,461.33,458.73,459.47,9076.0
2025-04-09 11:35:00,459.47,459.77,458.1,458.1,8281.0,459.47,459.77,458.1,458.1,8281.0
2025-04-09 11:40:00,458.1,459.79,457.82,459.77,7142.0,458.1,459.79,457.82,459.77,7142.0
2025-04-09 11:45:00,460.35,462.04,460.06,460.37,17261.0,460.35,462.04,460.06,460.37,17261.0
2025-04-09 11:50:00,460.47,461.82,460.18,460.96,6634.0,460.47,461.82,460.18,460.96,6634.0
2025-04-09 11:55:00,460.5,460.56,458.45,459.17,14045.0,460.5,460.56,458.45,459.17,14045.0
2025-04-09 12:00:00,458.97,459.75,458.17,459.74,14958.0,458.97,459.75,458.17,459.74,14958.0
2025-04-09 12:05:00,459.42,460.63,459.41,460.63,3373.0,459.42,460.63,459.41,460.63,3373.0
2025-04-09 12:10:00,460.27,461.86,459.26,461.52,6184.0,460.27,461.86,459.26,461.52,6184.0
2025-04-09 12:15:00,461.41,462.4,460.95,461.98,3096.0,461.41,462.4,460.95,461.98,3096.0
2025-04-09 12:20:00,461.94,463.05,461.4,462.25,5145.0,461.94,463.05,461.4,462.25,5145.0
2025-04-09 12:25:00,462.01,464.04,461.7,462.67,12420.0,462.01,464.04,461.7,462.67,12420.0
2025-04-09 12:30:00,462.04,463.7,462.04,463.7,3036.0,462.04,463.7,462.04,463.7,3036.0
2025-04-09 12:35:00,463.96,464.79,463.73,464.79,2047.0,463.96,464.79,463.73,464.79,2047.0
2025-04-09 12:40:00,464.1,464.38,463.48,463.68,3864.0,464.1,464.38,463.48,463.68,3864.0
2025-04-09 12:45:00,464.05,465.64,463.95,465.3,4962.0,464.05,465.64,463.95,465.3,4962.0
2025-04-09 12:50:00,465.84,467.11,465.72,467.01,6120.0,465.84,467.11,465.72,467.01,6120.0
2025-04-09 12:55:00,467.64,467.77,466.18,466.23,6764.0,467.64,467.77,466.18,466.23,6764.0
2025-04-09 13:00:00,466.91,470.58,466.78,470.58,29800.0,466.91,470.58,466.78,470.58,29800.0
2025-04-09 13:05:00,469.88,470.36,467.39,467.55,39144.0,469.88,470.36,467.39,467.55,39144.0
2025-04-09 13:10:00,466.97,467.75,466.24,467.14,5075.0,466.97,467.75,466.24,467.14,5075.0
2025-04-09 13:15:00,467.24,474.25,463.26,473.14,25815.0,467.24,474.25,463.26,473.14,25815.0
2025-04-09 13:20:00,474.05,482.76,471.89,482.76,29606.0,474.05,482.76,471.89,482.76,29606.0
2025-04-09 13:25:00,483.0,487.15,479.85,480.46,28224.0,483.0,487.15,479.85,480.46,28224.0
2025-04-09 13:30:00,479.86,485.09,479.04,484.46,28466.0,479.86,485.09,479.04,484.46,28466.0
2025-04-09 13:35:00,485.09,487.0,482.49,482.5,31527.0,485.09,487.0,482.49,482.5,31527.0
2025-04-09 13:40:00,482.5,482.5,478.72,479.47,16030.0,482.5,482.5,478.72,479.47,16030.0
2025-04-09 13:45:00,480.41,484.0,479.22,483.99,41242.0,480.41,484.0,479.22,483.99,41242.0
2025-04-09 13:50:00,483.84,483.84,479.29,480.15,28014.0,483.84,483.84,479.29,480.15,28014.0
2025-04-09 13:55:00,480.15,482.96,479.79,482.5,9690.0,480.15,482.96,479.79,482.5,9690.0
2025-04-09 14:00:00,482.12,485.0,481.14,481.88,20110.0,482.12,485.0,481.14,481.88,20110.0
2025-04-09 14:05:00,481.48,482.76,479.81,479.81,4917.0,481.48,482.76,479.81,479.81,4917.0
2025-04-09 14:10:00,479.59,480.84,479.5,480.66,9574.0,479.59,480.84,479.5,480.66,9574.0
2025-04-09 14:15:00,481.46,482.68,478.77,480.92,10195.0,481.46,482.68,478.77,480.92,10195.0
2025-04-09 14:20:00,479.29,481.45,479.11,481.19,7195.0,479.29,481.45,479.11,481.19,7195.0
2025-04-09 14:25:00,481.01,482.38,479.99,482.38,8135.0,481.01,482.38,479.99,482.38,8135.0
2025-04-09 14:30:00,482.38,483.32,478.99,478.99,9751.0,482.38,483.32,478.99,478.99,9751.0
2025-04-09 14:35:00,479.97,481.86,479.29,479.29,16921.0,479.97,481.86,479.29,479.29,16921.0
2025-04-09 14:40:00,480.09,480.09,476.66,476.76,16736.0,480.09,480.09,476.66,476.76,16736.0
2025-04-09 14:45:00,476.65,478.92,475.37,478.06,23448.0,476.65,478.92,475.37,478.06,23448.0
2025-04-09 14:50:00,478.38,478.38,475.14,476.04,31252.0,478.38,478.38,475.14,476.04,31252.0
2025-04-09 14:55:00,476.53,477.15,475.1,475.74,35363.0,476.53,477.15,475.1,475.74,35363.0
2025-04-09 15:00:00,475.13,479.46,473.76,478.35,22461.0,475.13,479.46,473.76,478.35,22461.0
2025-04-09 15:05:00,478.93,479.86,477.96,478.74,4684.0,478.93,479.86,477.96,478.74,4684.0
2025-04-09 15:10:00,479.02,479.83,477.32,479.82,12978.0,479.02,479.83,477.32,479.82,12978.0
2025-04-09 15:15:00,479.0,480.72,478.68,479.91,17543.0,479.0,480.72,478.68,479.91,17543.0
2025-04-09 15:20:00,480.05,481.39,479.82,480.3,5480.0,480.05,481.39,479.82,480.3,5480.0
2025-04-09 15:25:00,480.3,482.16,480.29,481.3,6054.0,480.3,482.16,480.29,481.3,6054.0
2025-04-09 15:30:00,481.45,482.97,479.32,480.39,28460.0,481.45,482.97,479.32,480.39,28460.0
2025-04-09 15:35:00,480.24,480.4,479.0,480.36,8963.0,480.24,480.4,479.0,480.36,8963.0
2025-04-09 15:40:00,480.01,480.48,479.07,479.92,13215.0,480.01,480.48,479.07,479.92,13215.0
2025-04-09 15:45:00,479.61,480.18,478.39,480.04,10320.0,479.61,480.18,478.39,480.04,10320.0
2025-04-09 15:50:00,480.44,482.53,480.27,481.03,38858.0,480.44,482.53,480.27,481.03,38858.0
2025-04-09 15:55:00,482.04,483.15,479.8,481.95,96756.0,482.04,483.15,479.8,481.95,96756.0
2025-04-10 09:30:00,478.99,478.99,475.35,475.41,32158.0,478.99,478.99,475.35,475.41,32158.0
2025-04-10 09:35:00,475.41,476.15,471.8,474.31,8794.0,475.41,476.15,471.8,474.31,8794.0
2025-04-10 09:40:00,473.59,475.8,471.61,475.8,5758.0,473.59,475.8,471.61,475.8,5758.0
2025-04-10 09:45:00,476.52,479.41,476.51,478.46,11793.0,476.52,479.41,476.51,478.46,11793.0
2025-04-10 09:50:00,478.28,480.0,477.22,478.87,11093.0,478.28,480.0,477.22,478.87,11093.0
2025-04-10 09:55:00,478.72,478.72,476.77,476.97,9105.0,478.72,478.72,476.77,476.97,9105.0
2025-04-10 10:00:00,477.21,477.21,474.96,475.36,8077.0,477.21,477.21,474.96,475.36,8077.0
2025-04-10 10:05:00,475.33,477.17,474.62,476.61,6630.0,475.33,477.17,474.62,476.61,6630.0
2025-04-10 10:10:00,475.8,477.41,474.94,474.94,6005.0,475.8,477.41,474.94,474.94,6005.0
2025-04-10 10:15:00,475.2,476.26,474.07,474.4,7923.0,475.2,476.26,474.07,474.4,7923.0
2025-04-10 10:20:00,474.31,474.32,472.58,473.42,5816.0,474.31,474.32,472.58,473.42,5816.0
2025-04-10 10:25:00,473.31,473.96,471.36,471.37,16756.0,473.31,473.96,471.36,471.37,16756.0
2025-04-10 10:30:00,472.12,474.48,471.59,474.48,28686.0,472.12,474.48,471.59,474.48,28686.0
2025-04-10 10:35:00,474.29,474.99,473.05,474.53,25999.0,474.29,474.99,473.05,474.53,25999.0
2025-04-10 10:40:00,474.77,475.61,473.51,474.28,6622.0,474.77,475.61,473.51,474.28,6622.0
2025-04-10 10:45:00,474.17,475.5,472.45,473.22,15983.0,474.17,475.5,472.45,473.22,15983.0
2025-04-10 10:50:00,473.22,474.24,472.8,474.17,16707.0,473.22,474.24,472.8,474.17,16707.0
2025-04-10 10:55:00,473.94,473.99,472.91,473.15,18818.0,473.94,473.99,472.91,473.15,18818.0
2025-04-10 11:00:00,472.67,474.29,472.66,474.29,7963.0,472.67,474.29,472.66,474.29,7963.0
2025-04-10 11:05:00,473.73,474.73,473.41,473.41,8223.0,473.73,474.73,473.41,473.41,8223.0
2025-04-10 11:10:00,473.96,474.0,471.74,471.74,16721.0,473.96,474.0,471.74,471.74,16721.0
2025-04-10 11:15:00,471.55,471.55,470.2,470.4,6892.0,471.55,471.55,470.2,470.4,6892.0
2025-04-10 11:20:00,470.5,470.51,468.84,469.55,4936.0,470.5,470.51,468.84,469.55,4936.0
2025-04-10 11:25:00,469.55,469.82,467.07,467.48,36426.0,469.55,469.82,467.07,467.48,36426.0
2025-04-10 11:30:00,467.36,467.67,465.07,465.4,80449.0,467.36,467.67,465.07,465.4,80449.0
2025-04-10 11:35:00,465.61,468.15,464.16,467.17,49641.0,465.61,468.15,464.16,467.17,49641.0
2025-04-10 11:40:00,467.17,468.9,466.44,466.65,8144.0,467.17,468.9,466.44,466.65,8144.0
2025-04-10 11:45:00,466.24,466.72,465.28,465.29,2366.0,466.24,466.72,465.28,465.29,2366.0
2025-04-10 11:50:00,465.29,466.91,465.24,466.87,4474.0,465.29,466.91,465.24,466.87,4474.0
2025-04-10 11:55:00,466.87,466.88,461.54,463.35,17664.0,466.87,466.88,461.54,463.35,17664.0
2025-04-10 12:00:00,462.75,462.96,460.0,461.52,18507.0,462.75,462.96,460.0,461.52,18507.0
2025-04-10 12:05:00,461.02,463.01,459.46,462.41,7841.0,461.02,463.01,459.46,462.41,7841.0
2025-04-10 12:10:00,461.5,462.27,461.05,461.35,2829.0,461.5,462.27,461.05,461.35,2829.0
2025-04-10 12:15:00,461.34,461.34,458.6,459.26,12668.0,461.34,461.34,458.6,459.26,12668.0
2025-04-10 12:20:00,458.77,459.46,455.68,459.46,19907.0,458.77,459.46,455.68,459.46,19907.0
2025-04-10 12:25:00,458.43,459.73,456.74,458.92,31858.0,458.43,459.73,456.74,458.92,31858.0
2025-04-10 12:30:00,459.04,462.25,459.03,461.06,47735.0,459.04,462.25,459.03,461.06,47735.0
2025-04-10 12:35:00,461.41,463.74,460.51,462.28,9738.0,461.41,463.74,460.51,462.28,9738.0
2025-04-10 12:40:00,462.28,462.93,460.62,461.74,5472.0,462.28,462.93,460.62,461.74,5472.0
2025-04-10 12:45:00,461.26,463.26,460.22,463.26,5666.0,461.26,463.26,460.22,463.26,5666.0
2025-04-10 12:50:00,462.52,463.15,461.36,461.36,2791.0,462.52,463.15,461.36,461.36,2791.0
2025-04-10 12:55:00,461.89,464.61,461.78,463.95,11949.0,461.89,464.61,461.78,463.95,11949.0
2025-04-10 13:00:00,464.03,468.05,463.59,467.58,19039.0,464.03,468.05,463.59,467.58,19039.0
2025-04-10 13:05:00,466.56,466.56,463.01,463.4,5728.0,466.56,466.56,463.01,463.4,5728.0
2025-04-10 13:10:00,463.74,463.74,459.99,460.33,10260.0,463.74,463.74,459.99,460.33,10260.0
2025-04-10 13:15:00,460.25,463.56,458.55,462.69,13150.0,460.25,463.56,458.55,462.69,13150.0
2025-04-10 13:20:00,463.05,465.49,461.81,464.11,5320.0,463.05,465.49,461.81,464.11,5320.0
2025-04-10 13:25:00,464.98,467.09,464.98,466.52,11920.0,464.98,467.09,464.98,466.52,11920.0
2025-04-10 13:30:00,465.8,469.24,465.22,468.53,17938.0,465.8,469.24,465.22,468.53,17938.0
2025-04-10 13:35:00,468.53,471.6,468.1,469.22,42166.0,468.53,471.6,468.1,469.22,42166.0
2025-04-10 13:40:00,467.71,472.41,467.71,472.41,8730.0,467.71,472.41,467.71,472.41,8730.0
2025-04-10 13:45:00,472.18,473.56,469.73,470.82,8975.0,472.18,473.56,469.73,470.82,8975.0
2025-04-10 13:50:00,471.7,472.6,469.67,471.55,6225.0,471.7,472.6,469.67,471.55,6225.0
2025-04-10 13:55:00,471.59,473.68,471.58,472.53,2752.0,471.59,473.68,471.58,472.53,2752.0
2025-04-10 14:00:00,472.16,475.72,471.92,475.44,6605.0,472.16,475.72,471.92,475.44,6605.0
2025-04-10 14:05:00,474.91,475.95,471.24,471.24,6342.0,474.91,475.95,471.24,471.24,6342.0
2025-04-10 14:10:00,471.03,471.93,470.03,470.18,4812.0,471.03,471.93,470.03,470.18,4812.0
2025-04-10 14:15:00,470.03,472.39,469.98,472.04,6468.0,470.03,472.39,469.98,472.04,6468.0
2025-04-10 14:20:00,472.04,476.25,472.04,475.3,10259.0,472.04,476.25,472.04,475.3,10259.0
2025-04-10 14:25:00,475.29,477.91,475.27,477.31,12509.0,475.29,477.91,475.27,477.31,12509.0
2025-04-10 14:30:00,477.51,478.82,475.75,475.75,8579.0,477.51,478.82,475.75,475.75,8579.0
2025-04-10 14:35:00,475.67,477.05,474.68,477.05,5261.0,475.67,477.05,474.68,477.05,5261.0
2025-04-10 14:40:00,476.29,479.0,476.19,477.57,12461.0,476.29,479.0,476.19,477.57,12461.0
2025-04-10 14:45:00,477.57,477.69,475.49,476.23,3742.0,477.57,477.69,475.49,476.23,3742.0
2025-04-10 14:50:00,476.23,477.41,472.84,473.95,19757.0,476.23,477.41,472.84,473.95,19757.0
2025-04-10 14:55:00,473.95,475.81,472.46,474.96,6056.0,473.95,475.81,472.46,474.96,6056.0
2025-04-10 15:00:00,475.17,477.6,475.17,476.89,3042.0,475.17,477.6,475.17,476.89,3042.0
2025-04-10 15:05:00,476.66,477.6,473.51,474.73,4818.0,476.66,477.6,473.51,474.73,4818.0
2025-04-10 15:10:00,473.28,474.31,472.02,473.21,4911.0,473.28,474.31,472.02,473.21,4911.0
2025-04-10 15:15:00,473.2,476.67,472.9,476.37,17297.0,473.2,476.67,472.9,476.37,17297.0
2025-04-10 15:20:00,475.8,477.49,475.14,475.3,4063.0,475.8,477.49,475.14,475.3,4063.0
2025-04-10 15:25:00,474.78,475.7,472.95,472.95,3050.0,474.78,475.7,472.95,472.95,3050.0
2025-04-10 15:30:00,472.71,475.09,472.22,473.82,9765.0,472.71,475.09,472.22,473.82,9765.0
2025-04-10 15:35:00,473.68,474.41,472.05,472.21,6930.0,473.68,474.41,472.05,472.21,6930.0
2025-04-10 15:40:00,472.22,473.02,469.84,470.76,8141.0,472.22,473.02,469.84,470.76,8141.0
2025-04-10 15:45:00,470.76,473.21,470.76,471.71,7959.0,470.76,473.21,470.76,471.71,7959.0
2025-04-10 15:50:00,471.93,476.36,471.93,476.09,26070.0,471.93,476.36,471.93,476.09,26070.0
2025-04-10 15:55:00,475.77,476.51,472.06,475.72,51213.0,475.77,476.51,472.06,475.72,51213.0
2025-04-11 09:30:00,477.11,477.16,468.3,469.65,19103.0,477.11,477.16,468.3,469.65,19103.0
2025-04-11 09:35:00,472.25,474.86,468.75,473.9,9966.0,472.25,474.86,468.75,473.9,9966.0
2025-04-11 09:40:00,473.9,477.53,472.19,476.75,6808.0,473.9,477.53,472.19,476.75,6808.0
2025-04-11 09:45:00,476.97,478.74,475.0,477.69,10225.0,476.97,478.74,475.0,477.69,10225.0
2025-04-11 09:50:00,478.01,478.7,475.92,477.31,23690.0,478.01,478.7,475.92,477.31,23690.0
2025-04-11 09:55:00,477.99,478.58,475.6,477.49,9011.0,477.99,478.58,475.6,477.49,9011.0
2025-04-11 10:00:00,476.87,479.36,476.32,479.36,10650.0,476.87,479.36,476.32,479.36,10650.0
2025-04-11 10:05:00,480.0,482.46,479.68,480.58,5354.0,480.0,482.46,479.68,480.58,5354.0
2025-04-11 10:10:00,480.5,480.56,479.03,480.35,4214.0,480.5,480.56,479.03,480.35,4214.0
2025-04-11 10:15:00,480.17,480.22,477.17,477.17,2900.0,480.17,480.22,477.17,477.17,2900.0
2025-04-11 10:20:00,477.31,477.6,475.09,476.88,2114.0,477.31,477.6,475.09,476.88,2114.0
2025-04-11 10:25:00,476.39,476.98,474.84,475.98,3826.0,476.39,476.98,474.84,475.98,3826.0
2025-04-11 10:30:00,475.75,478.3,475.33,478.3,2607.0,475.75,478.3,475.33,478.3,2607.0
2025-04-11 10:35:00,478.46,479.48,476.95,476.95,7688.0,478.46,479.48,476.95,476.95,7688.0
2025-04-11 10:40:00,477.52,478.77,477.51,478.61,3056.0,477.52,478.77,477.51,478.61,3056.0
2025-04-11 10:45:00,478.49,479.77,477.76,479.36,4639.0,478.49,479.77,477.76,479.36,4639.0
2025-04-11 10:50:00,478.39,478.95,477.35,477.5,3402.0,478.39,478.95,477.35,477.5,3402.0
2025-04-11 10:55:00,477.95,478.64,477.16,477.17,2600.0,477.95,478.64,477.16,477.17,2600.0
2025-04-11 11:00:00,477.34,480.38,475.85,477.22,4743.0,477.34,480.38,475.85,477.22,4743.0
2025-04-11 11:05:00,476.37,476.43,475.17,476.4,1774.0,476.37,476.43,475.17,476.4,1774.0
2025-04-11 11:10:00,476.95,476.97,476.05,476.05,1600.0,476.95,476.97,476.05,476.05,1600.0
2025-04-11 11:15:00,475.69,476.01,474.14,474.5,4735.0,475.69,476.01,474.14,474.5,4735.0
2025-04-11 11:20:00,474.52,474.77,473.23,473.24,2548.0,474.52,474.77,473.23,473.24,2548.0
2025-04-11 11:25:00,473.16,475.65,473.15,474.84,4747.0,473.16,475.65,473.15,474.84,4747.0
2025-04-11 11:30:00,474.96,476.41,474.95,476.36,1384.0,474.96,476.41,474.95,476.36,1384.0
2025-04-11 11:35:00,476.28,478.15,475.69,478.15,1971.0,476.28,478.15,475.69,478.15,1971.0
2025-04-11 11:40:00,478.56,479.44,477.74,479.44,4730.0,478.56,479.44,477.74,479.44,4730.0
2025-04-11 11:45:00,478.81,478.81,477.62,478.5,2385.0,478.81,478.81,477.62,478.5,2385.0
2025-04-11 11:50:00,478.47,478.94,477.53,477.53,8023.0,478.47,478.94,477.53,477.53,8023.0
2025-04-11 11:55:00,477.53,478.34,477.53,477.97,6598.0,477.53,478.34,477.53,477.97,6598.0
2025-04-11 12:00:00,478.7,478.7,476.42,476.89,6099.0,478.7,478.7,476.42,476.89,6099.0
2025-04-11 12:05:00,477.66,478.51,477.19,477.91,17995.0,477.66,478.51,477.19,477.91,17995.0
2025-04-11 12:10:00,477.65,478.42,476.98,477.26,22350.0,477.65,478.42,476.98,477.26,22350.0
2025-04-11 12:15:00,477.38,479.63,476.8,478.31,17354.0,477.38,479.63,476.8,478.31,17354.0
2025-04-11 12:20:00,479.21,479.82,478.26,478.64,2562.0,479.21,479.82,478.26,478.64,2562.0
2025-04-11 12:25:00,477.93,479.82,477.93,479.81,11400.0,477.93,479.82,477.93,479.81,11400.0
2025-04-11 12:30:00,480.0,481.68,479.78,481.68,2880.0,480.0,481.68,479.78,481.68,2880.0
2025-04-11 12:35:00,481.0,483.81,481.0,483.73,6731.0,481.0,483.81,481.0,483.73,6731.0
2025-04-11 12:40:00,483.81,484.63,483.49,484.63,15135.0,483.81,484.63,483.49,484.63,15135.0
2025-04-11 12:45:00,484.59,484.79,483.52,484.3,7174.0,484.59,484.79,483.52,484.3,7174.0
2025-04-11 12:50:00,484.36,484.53,482.94,483.72,5441.0,484.36,484.53,482.94,483.72,5441.0
2025-04-11 12:55:00,483.76,486.0,483.63,485.46,9283.0,483.76,486.0,483.63,485.46,9283.0
2025-04-11 13:00:00,484.43,485.51,484.35,484.95,6175.0,484.43,485.51,484.35,484.95,6175.0
2025-04-11 13:05:00,484.95,486.37,482.92,483.04,3057.0,484.95,486.37,482.92,483.04,3057.0
2025-04-11 13:10:00,483.01,483.01,481.58,481.85,2215.0,483.01,483.01,481.58,481.85,2215.0
2025-04-11 13:15:00,482.53,482.54,480.91,481.09,4284.0,482.53,482.54,480.91,481.09,4284.0
2025-04-11 13:20:00,481.09,482.79,481.03,481.24,4143.0,481.09,482.79,481.03,481.24,4143.0
2025-04-11 13:25:00,480.8,481.51,480.28,480.87,2242.0,480.8,481.51,480.28,480.87,2242.0
2025-04-11 13:30:00,480.98,481.09,480.5,480.7,1900.0,480.98,481.09,480.5,480.7,1900.0
2025-04-11 13:35:00,481.33,482.88,480.96,482.88,5231.0,481.33,482.88,480.96,482.88,5231.0
2025-04-11 13:40:00,482.88,486.97,482.88,485.64,10567.0,482.88,486.97,482.88,485.64,10567.0
2025-04-11 13:45:00,485.79,485.79,483.43,483.65,3998.0,485.79,485.79,483.43,483.65,3998.0
2025-04-11 13:50:00,484.29,486.28,484.28,485.72,19216.0,484.29,486.28,484.28,485.72,19216.0
2025-04-11 13:55:00,485.01,485.21,484.32,484.42,2425.0,485.01,485.21,484.32,484.42,2425.0
2025-04-11 14:00:00,484.3,485.73,483.67,484.55,6666.0,484.3,485.73,483.67,484.55,6666.0
2025-04-11 14:05:00,484.62,485.19,481.66,482.06,4382.0,484.62,485.19,481.66,482.06,4382.0
2025-04-11 14:10:00,482.33,483.1,481.85,482.9,3945.0,482.33,483.1,481.85,482.9,3945.0
2025-04-11 14:15:00,482.46,482.47,481.14,481.19,2440.0,482.46,482.47,481.14,481.19,2440.0
2025-04-11 14:20:00,481.93,483.03,481.66,482.67,4666.0,481.93,483.03,481.66,482.67,4666.0
2025-04-11 14:25:00,482.7,482.7,481.45,482.67,4082.0,482.7,482.7,481.45,482.67,4082.0
2025-04-11 14:30:00,483.08,483.45,482.09,482.83,2876.0,483.08,483.45,482.09,482.83,2876.0
2025-04-11 14:35:00,482.59,483.8,482.2,483.23,4174.0,482.59,483.8,482.2,483.23,4174.0
2025-04-11 14:40:00,483.76,484.76,483.44,483.76,2945.0,483.76,484.76,483.44,483.76,2945.0
2025-04-11 14:45:00,484.2,484.95,484.2,484.63,1798.0,484.2,484.95,484.2,484.63,1798.0
2025-04-11 14:50:00,484.75,485.1,483.73,485.1,5031.0,484.75,485.1,483.73,485.1,5031.0
2025-04-11 14:55:00,484.53,484.53,483.47,483.47,1935.0,484.53,484.53,483.47,483.47,1935.0
2025-04-11 15:00:00,484.45,485.66,484.2,485.18,3015.0,484.45,485.66,484.2,485.18,3015.0
2025-04-11 15:05:00,484.96,486.12,484.96,485.54,2502.0,484.96,486.12,484.96,485.54,2502.0
2025-04-11 15:10:00,485.76,486.19,485.38,485.91,3786.0,485.76,486.19,485.38,485.91,3786.0
2025-04-11 15:15:00,485.47,485.84,484.27,485.63,12955.0,485.47,485.84,484.27,485.63,12955.0
2025-04-11 15:20:00,485.67,486.43,485.47,486.08,9110.0,485.67,486.43,485.47,486.08,9110.0
2025-04-11 15:25:00,485.77,486.34,483.93,484.22,12114.0,485.77,486.34,483.93,484.22,12114.0
2025-04-11 15:30:00,484.0,484.92,483.45,484.75,10382.0,484.0,484.92,483.45,484.75,10382.0
2025-04-11 15:35:00,484.38,484.65,483.03,483.92,10595.0,484.38,484.65,483.03,483.92,10595.0
2025-04-11 15:40:00,483.82,484.64,483.47,483.96,10816.0,483.82,484.64,483.47,483.96,10816.0
2025-04-11 15:45:00,484.01,484.03,483.13,483.97,17359.0,484.01,484.03,483.13,483.97,17359.0
2025-04-11 15:50:00,484.01,485.64,483.55,484.83,23565.0,484.01,485.64,483.55,484.83,23565.0
2025-04-11 15:55:00,484.83,485.07,483.81,483.99,66119.0,484.83,485.07,483.81,483.99,66119.0
2025-04-14 09:30:00,486.32,490.97,484.2,487.81,30095.0,486.32,490.97,484.2,487.81,30095.0
2025-04-14 09:35:00,487.83,488.11,486.81,487.49,7404.0,487.83,488.11,486.81,487.49,7404.0
2025-04-14 09:40:00,487.09,489.25,485.96,488.61,6400.0,487.09,489.25,485.96,488.61,6400.0
2025-04-14 09:45:00,489.02,489.71,486.23,488.21,6468.0,489.02,489.71,486.23,488.21,6468.0
2025-04-14 09:50:00,488.52,489.99,488.09,488.87,4463.0,488.52,489.99,488.09,488.87,4463.0
2025-04-14 09:55:00,488.09,489.48,486.99,489.3,6315.0,488.09,489.48,486.99,489.3,6315.0
2025-04-14 10:00:00,489.74,492.74,488.87,492.22,11178.0,489.74,492.74,488.87,492.22,11178.0
2025-04-14 10:05:00,492.21,493.0,491.82,493.0,6620.0,492.21,493.0,491.82,493.0,6620.0
2025-04-14 10:10:00,492.29,492.33,491.33,491.58,4814.0,492.29,492.33,491.33,491.58,4814.0
2025-04-14 10:15:00,492.26,492.48,490.81,490.81,7022.0,492.26,492.48,490.81,490.81,7022.0
2025-04-14 10:20:00,491.5,491.94,490.71,491.36,6285.0,491.5,491.94,490.71,491.36,6285.0
2025-04-14 10:25:00,491.72,492.87,491.57,491.88,2203.0,491.72,492.87,491.57,491.88,2203.0
2025-04-14 10:30:00,491.91,492.62,491.3,491.6,14717.0,491.91,492.62,491.3,491.6,14717.0
2025-04-14 10:35:00,491.57,492.23,491.57,491.96,6179.0,491.57,492.23,491.57,491.96,6179.0
2025-04-14 10:40:00,492.11,492.54,491.19,491.6,13300.0,492.11,492.54,491.19,491.6,13300.0
2025-04-14 10:45:00,491.6,494.05,491.59,493.6,10727.0,491.6,494.05,491.59,493.6,10727.0
2025-04-14 10:50:00,493.66,495.71,493.65,494.93,11184.0,493.66,495.71,493.65,494.93,11184.0
2025-04-14 10:55:00,494.55,494.85,494.09,494.43,11052.0,494.55,494.85,494.09,494.43,11052.0
2025-04-14 11:00:00,494.69,494.99,493.91,494.99,3837.0,494.69,494.99,493.91,494.99,3837.0
2025-04-14 11:05:00,494.6,494.93,493.81,494.82,5861.0,494.6,494.93,493.81,494.82,5861.0
2025-04-14 11:10:00,494.68,494.85,493.62,494.07,4900.0,494.68,494.85,493.62,494.07,4900.0
2025-04-14 11:15:00,494.01,494.68,493.16,493.89,11808.0,494.01,494.68,493.16,493.89,11808.0
2025-04-14 11:20:00,494.41,494.41,492.85,492.86,7694.0,494.41,494.41,492.85,492.86,7694.0
2025-04-14 11:25:00,492.57,492.94,491.27,491.5,5195.0,492.57,492.94,491.27,491.5,5195.0
2025-04-14 11:30:00,491.65,493.77,491.65,493.77,1801.0,491.65,493.77,491.65,493.77,1801.0
2025-04-14 11:35:00,493.35,493.62,492.64,492.65,3300.0,493.35,493.62,492.64,492.65,3300.0
2025-04-14 11:40:00,492.47,492.88,492.47,492.55,900.0,492.47,492.88,492.47,492.55,900.0
2025-04-14 11:45:00,492.56,492.56,490.65,490.67,5731.0,492.56,492.56,490.65,490.67,5731.0
2025-04-14 11:50:00,491.07,491.99,491.07,491.99,525.0,491.07,491.99,491.07,491.99,525.0
2025-04-14 11:55:00,492.36,492.68,492.19,492.35,1860.0,492.36,492.68,492.19,492.35,1860.0
2025-04-14 12:00:00,492.35,492.36,491.38,491.38,2800.0,492.35,492.36,491.38,491.38,2800.0
2025-04-14 12:05:00,491.65,492.09,491.35,491.35,2014.0,491.65,492.09,491.35,491.35,2014.0
2025-04-14 12:10:00,491.37,491.68,489.58,491.63,2950.0,491.37,491.68,489.58,491.63,2950.0
2025-04-14 12:15:00,491.63,493.2,491.63,493.14,3385.0,491.63,493.2,491.63,493.14,3385.0
2025-04-14 12:20:00,493.97,494.14,492.94,493.05,4481.0,493.97,494.14,492.94,493.05,4481.0
2025-04-14 12:25:00,493.27,493.27,492.38,492.68,6127.0,493.27,493.27,492.38,492.68,6127.0
2025-04-14 12:30:00,492.47,493.38,492.47,493.38,600.0,492.47,493.38,492.47,493.38,600.0
2025-04-14 12:35:00,493.94,494.54,493.48,493.48,1967.0,493.94,494.54,493.48,493.48,1967.0
2025-04-14 12:40:00,493.67,494.21,492.94,494.21,1400.0,493.67,494.21,492.94,494.21,1400.0
2025-04-14 12:45:00,494.07,495.06,493.98,493.98,4507.0,494.07,495.06,493.98,493.98,4507.0
2025-04-14 12:50:00,493.85,494.47,493.58,494.44,1758.0,493.85,494.47,493.58,494.44,1758.0
2025-04-14 12:55:00,494.42,494.81,492.59,492.94,8169.0,494.42,494.81,492.59,492.94,8169.0
2025-04-14 13:00:00,492.95,494.94,492.91,492.91,3338.0,492.95,494.94,492.91,492.91,3338.0
2025-04-14 13:05:00,492.99,493.04,492.03,492.35,1000.0,492.99,493.04,492.03,492.35,1000.0
2025-04-14 13:10:00,492.86,492.88,491.97,492.42,2516.0,492.86,492.88,491.97,492.42,2516.0
2025-04-14 13:15:00,492.04,492.56,491.74,492.0,3907.0,492.04,492.56,491.74,492.0,3907.0
2025-04-14 13:20:00,492.15,493.81,492.15,493.15,3748.0,492.15,493.81,492.15,493.15,3748.0
2025-04-14 13:25:00,493.03,493.16,492.76,493.04,1851.0,493.03,493.16,492.76,493.04,1851.0
2025-04-14 13:30:00,493.5,493.98,493.2,493.8,3140.0,493.5,493.98,493.2,493.8,3140.0
2025-04-14 13:35:00,493.37,493.88,493.08,493.33,1750.0,493.37,493.88,493.08,493.33,1750.0
2025-04-14 13:40:00,493.31,494.09,493.12,493.12,2790.0,493.31,494.09,493.12,493.12,2790.0
2025-04-14 13:45:00,493.29,493.96,492.91,493.69,1451.0,493.29,493.96,492.91,493.69,1451.0
2025-04-14 13:50:00,493.96,494.93,493.48,494.68,2298.0,493.96,494.93,493.48,494.68,2298.0
2025-04-14 13:55:00,494.95,495.13,494.44,495.13,2220.0,494.95,495.13,494.44,495.13,2220.0
2025-04-14 14:00:00,495.4,495.59,495.13,495.42,1407.0,495.4,495.59,495.13,495.42,1407.0
2025-04-14 14:05:00,495.42,495.62,494.88,495.15,1923.0,495.42,495.62,494.88,495.15,1923.0
2025-04-14 14:10:00,494.89,495.26,494.61,495.07,1559.0,494.89,495.26,494.61,495.07,1559.0
2025-04-14 14:15:00,494.65,495.93,494.57,495.35,5151.0,494.65,495.93,494.57,495.35,5151.0
2025-04-14 14:20:00,495.48,496.65,495.48,496.46,2509.0,495.48,496.65,495.48,496.46,2509.0
2025-04-14 14:25:00,496.82,497.16,496.47,496.93,3545.0,496.82,497.16,496.47,496.93,3545.0
2025-04-14 14:30:00,497.08,497.18,496.36,496.61,3049.0,497.08,497.18,496.36,496.61,3049.0
2025-04-14 14:35:00,496.52,496.93,496.08,496.56,2276.0,496.52,496.93,496.08,496.56,2276.0
2025-04-14 14:40:00,496.25,496.53,496.11,496.39,2712.0,496.25,496.53,496.11,496.39,2712.0
2025-04-14 14:45:00,496.4,496.64,495.96,496.58,4211.0,496.4,496.64,495.96,496.58,4211.0
2025-04-14 14:50:00,496.58,497.36,496.56,496.7,4160.0,496.58,497.36,496.56,496.7,4160.0
2025-04-14 14:55:00,496.68,497.46,496.68,497.11,5412.0,496.68,497.46,496.68,497.11,5412.0
2025-04-14 15:00:00,497.18,497.74,497.16,497.45,2808.0,497.18,497.74,497.16,497.45,2808.0
2025-04-14 15:05:00,497.45,497.74,497.29,497.3,4593.0,497.45,497.74,497.29,497.3,4593.0
2025-04-14 15:10:00,497.37,498.12,497.37,497.96,3756.0,497.37,498.12,497.37,497.96,3756.0
2025-04-14 15:15:00,497.96,498.24,497.23,498.1,7004.0,497.96,498.24,497.23,498.1,7004.0
2025-04-14 15:20:00,498.1,498.39,497.68,498.3,4888.0,498.1,498.39,497.68,498.3,4888.0
2025-04-14 15:25:00,498.18,498.18,497.45,498.1,7161.0,498.18,498.18,497.45,498.1,7161.0
2025-04-14 15:30:00,498.04,498.34,497.24,497.73,10257.0,498.04,498.34,497.24,497.73,10257.0
2025-04-14 15:35:00,497.24,497.76,496.92,497.76,5753.0,497.24,497.76,496.92,497.76,5753.0
2025-04-14 15:40:00,497.71,498.64,497.63,498.15,6263.0,497.71,498.64,497.63,498.15,6263.0
2025-04-14 15:45:00,497.81,498.0,497.11,497.28,3093.0,497.81,498.0,497.11,497.28,3093.0
2025-04-14 15:50:00,497.02,497.05,495.33,496.09,29468.0,497.02,497.05,495.33,496.09,29468.0
2025-04-14 15:55:00,496.03,496.4,495.53,496.12,41604.0,496.03,496.4,495.53,496.12,41604.0
2025-04-15 09:30:00,499.0,499.99,493.12,497.51,22989.0,499.0,499.99,493.12,497.51,22989.0
2025-04-15 09:35:00,498.08,499.49,497.34,497.48,1850.0,498.08,499.49,497.34,497.48,1850.0
2025-04-15 09:40:00,497.07,499.81,497.02,499.8,3229.0,497.07,499.81,497.02,499.8,3229.0
2025-04-15 09:45:00,500.0,501.0,499.15,500.67,5200.0,500.0,501.0,499.15,500.67,5200.0
2025-04-15 09:50:00,500.67,500.67,498.57,499.21,4000.0,500.67,500.67,498.57,499.21,4000.0
2025-04-15 09:55:00,499.09,499.84,498.32,498.85,4522.0,499.09,499.84,498.32,498.85,4522.0
2025-04-15 10:00:00,499.3,500.97,499.17,500.64,4233.0,499.3,500.97,499.17,500.64,4233.0
2025-04-15 10:05:00,500.56,501.01,499.21,499.5,6454.0,500.56,501.01,499.21,499.5,6454.0
2025-04-15 10:10:00,500.31,501.0,499.04,500.68,3359.0,500.31,501.0,499.04,500.68,3359.0
2025-04-15 10:15:00,500.62,501.51,499.47,499.48,2530.0,500.62,501.51,499.47,499.48,2530.0
2025-04-15 10:20:00,499.04,500.09,498.94,499.7,1547.0,499.04,500.09,498.94,499.7,1547.0
2025-04-15 10:25:00,500.0,500.53,499.72,499.91,3860.0,500.0,500.53,499.72,499.91,3860.0
2025-04-15 10:30:00,500.4,501.31,500.4,500.99,2112.0,500.4,501.31,500.4,500.99,2112.0
2025-04-15 10:35:00,500.69,500.79,500.16,500.65,1300.0,500.69,500.79,500.16,500.65,1300.0
2025-04-15 10:40:00,500.08,501.0,500.08,500.72,1997.0,500.08,501.0,500.08,500.72,1997.0
2025-04-15 10:45:00,500.27,500.73,499.53,500.65,8274.0,500.27,500.73,499.53,500.65,8274.0
2025-04-15 10:50:00,500.47,500.62,500.0,500.6,2115.0,500.47,500.62,500.0,500.6,2115.0
2025-04-15 10:55:00,500.81,500.88,500.0,500.13,3764.0,500.81,500.88,500.0,500.13,3764.0
2025-04-15 11:00:00,499.99,500.77,499.91,500.77,2421.0,499.99,500.77,499.91,500.77,2421.0
2025-04-15 11:05:00,500.38,500.73,499.69,499.85,8643.0,500.38,500.73,499.69,499.85,8643.0
2025-04-15 11:10:00,499.73,500.33,499.15,500.14,17539.0,499.73,500.33,499.15,500.14,17539.0
2025-04-15 11:15:00,500.45,501.0,500.11,500.17,2700.0,500.45,501.0,500.11,500.17,2700.0
2025-04-15 11:20:00,500.17,500.39,499.79,500.06,4107.0,500.17,500.39,499.79,500.06,4107.0
2025-04-15 11:25:00,499.73,500.0,497.91,497.91,4915.0,499.73,500.0,497.91,497.91,4915.0
2025-04-15 11:30:00,497.88,498.71,497.61,497.61,3113.0,497.88,498.71,497.61,497.61,3113.0
2025-04-15 11:35:00,497.91,497.99,497.03,497.71,900.0,497.91,497.99,497.03,497.71,900.0
2025-04-15 11:40:00,497.81,497.81,496.6,496.92,5746.0,497.81,497.81,496.6,496.92,5746.0
2025-04-15 11:45:00,497.42,497.65,496.61,496.61,1052.0,497.42,497.65,496.61,496.61,1052.0
2025-04-15 11:50:00,497.07,498.35,496.68,498.04,1605.0,497.07,498.35,496.68,498.04,1605.0
2025-04-15 11:55:00,497.77,498.3,497.42,498.13,1000.0,497.77,498.3,497.42,498.13,1000.0
2025-04-15 12:00:00,498.2,498.79,498.2,498.5,1249.0,498.2,498.79,498.2,498.5,1249.0
2025-04-15 12:05:00,498.48,498.48,496.95,497.49,5093.0,498.48,498.48,496.95,497.49,5093.0
2025-04-15 12:10:00,497.42,497.42,496.89,497.01,600.0,497.42,497.42,496.89,497.01,600.0
2025-04-15 12:15:00,497.05,498.15,497.05,497.29,7365.0,497.05,498.15,497.05,497.29,7365.0
2025-04-15 12:20:00,497.0,497.69,496.99,497.69,1759.0,497.0,497.69,496.99,497.69,1759.0
2025-04-15 12:25:00,498.12,498.24,497.55,497.56,1357.0,498.12,498.24,497.55,497.56,1357.0
2025-04-15 12:30:00,497.2,498.6,497.2,498.3,4520.0,497.2,498.6,497.2,498.3,4520.0
2025-04-15 12:35:00,498.83,498.83,498.14,498.35,2900.0,498.83,498.83,498.14,498.35,2900.0
2025-04-15 12:40:00,497.98,498.79,497.97,498.75,500.0,497.98,498.79,497.97,498.75,500.0
2025-04-15 12:45:00,498.75,498.75,498.04,498.04,900.0,498.75,498.75,498.04,498.04,900.0
2025-04-15 12:50:00,498.09,498.09,496.53,496.8,4651.0,498.09,498.09,496.53,496.8,4651.0
2025-04-15 12:55:00,496.91,497.24,496.18,496.96,4726.0,496.91,497.24,496.18,496.96,4726.0
2025-04-15 13:00:00,496.96,497.18,496.56,496.9,1243.0,496.96,497.18,496.56,496.9,1243.0
2025-04-15 13:05:00,497.28,497.36,497.28,497.3,800.0,497.28,497.36,497.28,497.3,800.0
2025-04-15 13:10:00,496.86,498.53,496.86,498.0,6899.0,496.86,498.53,496.86,498.0,6899.0
2025-04-15 13:15:00,497.91,498.49,497.43,498.44,3500.0,497.91,498.49,497.43,498.44,3500.0
2025-04-15 13:20:00,498.67,498.7,498.34,498.69,981.0,498.67,498.7,498.34,498.69,981.0
2025-04-15 13:25:00,498.73,499.16,498.3,499.16,3236.0,498.73,499.16,498.3,499.16,3236.0
2025-04-15 13:30:00,499.16,500.13,499.16,500.0,1705.0,499.16,500.13,499.16,500.0,1705.0
2025-04-15 13:35:00,500.02,500.1,499.35,500.1,4225.0,500.02,500.1,499.35,500.1,4225.0
2025-04-15 13:40:00,500.47,500.65,499.37,499.37,2300.0,500.47,500.65,499.37,499.37,2300.0
2025-04-15 13:45:00,500.08,500.49,499.49,500.49,3622.0,500.08,500.49,499.49,500.49,3622.0
2025-04-15 13:50:00,500.6,500.6,499.09,499.48,13402.0,500.6,500.6,499.09,499.48,13402.0
2025-04-15 13:55:00,499.85,499.85,498.64,499.81,9012.0,499.85,499.85,498.64,499.81,9012.0
2025-04-15 14:00:00,499.98,500.01,499.56,499.94,1602.0,499.98,500.01,499.56,499.94,1602.0
2025-04-15 14:05:00,499.87,500.2,499.87,500.11,5223.0,499.87,500.2,499.87,500.11,5223.0
2025-04-15 14:10:00,500.0,500.11,499.15,499.15,3812.0,500.0,500.11,499.15,499.15,3812.0
2025-04-15 14:15:00,499.08,499.08,498.0,498.2,2980.0,499.08,499.08,498.0,498.2,2980.0
2025-04-15 14:20:00,498.17,498.4,498.17,498.22,600.0,498.17,498.4,498.17,498.22,600.0
2025-04-15 14:25:00,498.59,498.94,498.24,498.8,6025.0,498.59,498.94,498.24,498.8,6025.0
2025-04-15 14:30:00,499.04,500.51,499.04,500.16,7753.0,499.04,500.51,499.04,500.16,7753.0
2025-04-15 14:35:00,500.23,500.44,499.86,500.1,7355.0,500.23,500.44,499.86,500.1,7355.0
2025-04-15 14:40:00,500.07,500.07,499.65,500.02,2860.0,500.07,500.07,499.65,500.02,2860.0
2025-04-15 14:45:00,500.06,500.07,499.44,499.6,9744.0,500.06,500.07,499.44,499.6,9744.0
2025-04-15 14:50:00,499.76,500.2,499.43,499.92,5332.0,499.76,500.2,499.43,499.92,5332.0
2025-04-15 14:55:00,500.0,500.48,499.96,500.43,11719.0,500.0,500.48,499.96,500.43,11719.0
2025-04-15 15:00:00,500.8,501.0,500.51,500.9,3229.0,500.8,501.0,500.51,500.9,3229.0
2025-04-15 15:05:00,500.95,501.07,500.05,500.44,5611.0,500.95,501.07,500.05,500.44,5611.0
2025-04-15 15:10:00,500.42,500.76,500.41,500.6,500.0,500.42,500.76,500.41,500.6,500.0
2025-04-15 15:15:00,500.65,501.91,500.65,501.91,2066.0,500.65,501.91,500.65,501.91,2066.0
2025-04-15 15:20:00,501.35,501.49,499.72,500.64,9641.0,501.35,501.49,499.72,500.64,9641.0
2025-04-15 15:25:00,500.0,500.0,499.04,499.46,11725.0,500.0,500.0,499.04,499.46,11725.0
2025-04-15 15:30:00,499.46,500.03,499.45,500.03,3284.0,499.46,500.03,499.45,500.03,3284.0
2025-04-15 15:35:00,499.69,500.28,499.67,500.22,3257.0,499.69,500.28,499.67,500.22,3257.0
2025-04-15 15:40:00,500.21,501.25,499.95,500.68,5657.0,500.21,501.25,499.95,500.68,5657.0
2025-04-15 15:45:00,500.76,500.99,499.72,500.08,6714.0,500.76,500.99,499.72,500.08,6714.0
2025-04-15 15:50:00,500.23,501.0,499.77,500.23,10188.0,500.23,501.0,499.77,500.23,10188.0
2025-04-15 15:55:00,500.06,500.74,499.66,500.03,29653.0,500.06,500.74,499.66,500.03,29653.0
2025-04-16 09:30:00,500.97,502.22,496.4,497.17,17796.0,500.97,502.22,496.4,497.17,17796.0
2025-04-16 09:35:00,496.95,498.36,494.59,497.8,5827.0,496.95,498.36,494.59,497.8,5827.0
2025-04-16 09:40:00,497.6,497.6,494.66,494.66,1990.0,497.6,497.6,494.66,494.66,1990.0
2025-04-16 09:45:00,494.58,496.31,493.84,494.62,7509.0,494.58,496.31,493.84,494.62,7509.0
2025-04-16 09:50:00,494.19,495.06,493.83,494.4,10063.0,494.19,495.06,493.83,494.4,10063.0
2025-04-16 09:55:00,493.8,495.18,493.02,493.44,8479.0,493.8,495.18,493.02,493.44,8479.0
2025-04-16 10:00:00,492.87,492.87,490.33,491.3,4535.0,492.87,492.87,490.33,491.3,4535.0
2025-04-16 10:05:00,490.75,491.99,490.75,491.23,3284.0,490.75,491.99,490.75,491.23,3284.0
2025-04-16 10:10:00,491.17,491.23,488.2,489.17,18750.0,491.17,491.23,488.2,489.17,18750.0
2025-04-16 10:15:00,489.17,490.07,488.69,489.84,5000.0,489.17,490.07,488.69,489.84,5000.0
2025-04-16 10:20:00,489.77,490.65,489.72,490.32,31177.0,489.77,490.65,489.72,490.32,31177.0
2025-04-16 10:25:00,490.19,490.63,489.91,490.35,22754.0,490.19,490.63,489.91,490.35,22754.0
2025-04-16 10:30:00,490.35,492.0,490.01,491.77,18704.0,490.35,492.0,490.01,491.77,18704.0
2025-04-16 10:35:00,491.58,492.38,491.25,492.38,2262.0,491.58,492.38,491.25,492.38,2262.0
2025-04-16 10:40:00,492.38,493.03,491.57,492.1,11825.0,492.38,493.03,491.57,492.1,11825.0
2025-04-16 10:45:00,492.23,492.23,491.58,491.82,4613.0,492.23,492.23,491.58,491.82,4613.0
2025-04-16 10:50:00,491.39,492.04,491.04,491.04,5755.0,491.39,492.04,491.04,491.04,5755.0
2025-04-16 10:55:00,491.02,493.15,490.71,492.88,9741.0,491.02,493.15,490.71,492.88,9741.0
2025-04-16 11:00:00,493.09,493.44,491.95,491.96,2860.0,493.09,493.44,491.95,491.96,2860.0
2025-04-16 11:05:00,492.34,493.14,492.34,493.12,3091.0,492.34,493.14,492.34,493.12,3091.0
2025-04-16 11:10:00,493.5,493.74,493.02,493.15,5101.0,493.5,493.74,493.02,493.15,5101.0
2025-04-16 11:15:00,493.32,493.42,492.6,493.27,2283.0,493.32,493.42,492.6,493.27,2283.0
2025-04-16 11:20:00,493.82,493.85,493.31,493.62,2500.0,493.82,493.85,493.31,493.62,2500.0
2025-04-16 11:25:00,494.18,495.34,493.91,495.33,3206.0,494.18,495.34,493.91,495.33,3206.0
2025-04-16 11:30:00,494.95,494.95,494.09,494.35,2358.0,494.95,494.95,494.09,494.35,2358.0
2025-04-16 11:35:00,494.68,494.68,493.83,493.83,1298.0,494.68,494.68,493.83,493.83,1298.0
2025-04-16 11:40:00,493.91,493.92,493.02,493.03,1357.0,493.91,493.92,493.02,493.03,1357.0
2025-04-16 11:45:00,493.04,493.04,492.44,492.52,1513.0,493.04,493.04,492.44,492.52,1513.0
2025-04-16 11:50:00,492.27,492.65,492.14,492.14,2090.0,492.27,492.65,492.14,492.14,2090.0
2025-04-16 11:55:00,491.72,492.21,491.7,491.81,1656.0,491.72,492.21,491.7,491.81,1656.0
2025-04-16 12:00:00,492.12,492.12,490.61,490.9,8504.0,492.12,492.12,490.61,490.9,8504.0
2025-04-16 12:05:00,490.53,490.67,490.17,490.25,5239.0,490.53,490.67,490.17,490.25,5239.0
2025-04-16 12:10:00,490.25,490.95,490.25,490.8,4544.0,490.25,490.95,490.25,490.8,4544.0
2025-04-16 12:15:00,490.76,491.08,490.43,490.53,1796.0,490.76,491.08,490.43,490.53,1796.0
2025-04-16 12:20:00,490.51,490.82,490.51,490.67,1082.0,490.51,490.82,490.51,490.67,1082.0
2025-04-16 12:25:00,490.7,490.8,490.39,490.66,2885.0,490.7,490.8,490.39,490.66,2885.0
2025-04-16 12:30:00,490.65,491.09,490.45,490.82,5910.0,490.65,491.09,490.45,490.82,5910.0
2025-04-16 12:35:00,490.64,490.64,489.15,489.15,3696.0,490.64,490.64,489.15,489.15,3696.0
2025-04-16 12:40:00,489.47,489.49,488.8,489.44,8500.0,489.47,489.49,488.8,489.44,8500.0
2025-04-16 12:45:00,489.84,491.72,489.84,490.57,11936.0,489.84,491.72,489.84,490.57,11936.0
2025-04-16 12:50:00,490.65,490.91,490.27,490.31,2172.0,490.65,490.91,490.27,490.31,2172.0
2025-04-16 12:55:00,490.63,491.48,490.63,491.48,2568.0,490.63,491.48,490.63,491.48,2568.0
2025-04-16 13:00:00,491.59,491.96,490.91,491.19,6157.0,491.59,491.96,490.91,491.19,6157.0
2025-04-16 13:05:00,491.1,491.37,490.73,490.91,2165.0,491.1,491.37,490.73,490.91,2165.0
2025-04-16 13:10:00,490.65,491.25,490.53,490.94,1385.0,490.65,491.25,490.53,490.94,1385.0
2025-04-16 13:15:00,491.07,491.74,491.07,491.74,1240.0,491.07,491.74,491.07,491.74,1240.0
2025-04-16 13:20:00,491.56,492.07,491.37,491.87,990.0,491.56,492.07,491.37,491.87,990.0
2025-04-16 13:25:00,491.92,492.33,491.9,492.33,637.0,491.92,492.33,491.9,492.33,637.0
2025-04-16 13:30:00,491.9,492.26,490.65,490.66,5971.0,491.9,492.26,490.65,490.66,5971.0
2025-04-16 13:35:00,490.98,491.08,489.56,489.56,5410.0,490.98,491.08,489.56,489.56,5410.0
2025-04-16 13:40:00,489.06,489.18,487.24,487.97,26744.0,489.06,489.18,487.24,487.97,26744.0
2025-04-16 13:45:00,488.06,488.14,487.27,487.88,4748.0,488.06,488.14,487.27,487.88,4748.0
2025-04-16 13:50:00,487.95,488.4,487.34,487.53,2506.0,487.95,488.4,487.34,487.53,2506.0
2025-04-16 13:55:00,487.21,488.11,486.92,488.06,10398.0,487.21,488.11,486.92,488.06,10398.0
2025-04-16 14:00:00,488.48,489.11,487.68,488.52,20914.0,488.48,489.11,487.68,488.52,20914.0
2025-04-16 14:05:00,488.69,489.97,488.69,489.97,4069.0,488.69,489.97,488.69,489.97,4069.0
2025-04-16 14:10:00,490.33,490.42,489.52,489.7,1273.0,490.33,490.42,489.52,489.7,1273.0
2025-04-16 14:15:00,490.28,490.32,489.38,489.74,4357.0,490.28,490.32,489.38,489.74,4357.0
2025-04-16 14:20:00,489.88,491.56,489.8,490.94,8219.0,489.88,491.56,489.8,490.94,8219.0
2025-04-16 14:25:00,490.67,490.69,490.37,490.5,4007.0,490.67,490.69,490.37,490.5,4007.0
2025-04-16 14:30:00,490.62,490.66,489.73,490.18,2782.0,490.62,490.66,489.73,490.18,2782.0
2025-04-16 14:35:00,490.59,490.59,489.66,489.66,3607.0,490.59,490.59,489.66,489.66,3607.0
2025-04-16 14:40:00,490.05,490.06,489.38,489.82,2825.0,490.05,490.06,489.38,489.82,2825.0
2025-04-16 14:45:00,489.86,489.9,489.4,489.66,1453.0,489.86,489.9,489.4,489.66,1453.0
2025-04-16 14:50:00,489.19,489.36,488.88,488.88,900.0,489.19,489.36,488.88,488.88,900.0
2025-04-16 14:55:00,489.06,489.09,487.98,487.98,2299.0,489.06,489.09,487.98,487.98,2299.0
2025-04-16 15:00:00,488.16,489.04,488.09,488.09,6272.0,488.16,489.04,488.09,488.09,6272.0
2025-04-16 15:05:00,488.08,488.08,486.67,486.93,16549.0,488.08,488.08,486.67,486.93,16549.0
2025-04-16 15:10:00,486.44,487.98,486.44,487.23,19158.0,486.44,487.98,486.44,487.23,19158.0
2025-04-16 15:15:00,487.19,487.32,486.5,486.83,2653.0,487.19,487.32,486.5,486.83,2653.0
2025-04-16 15:20:00,486.18,486.37,485.05,485.05,4022.0,486.18,486.37,485.05,485.05,4022.0
2025-04-16 15:25:00,485.0,485.08,484.39,484.95,3995.0,485.0,485.08,484.39,484.95,3995.0
2025-04-16 15:30:00,485.0,485.28,484.7,484.71,5730.0,485.0,485.28,484.7,484.71,5730.0
2025-04-16 15:35:00,484.71,485.23,484.0,485.23,9470.0,484.71,485.23,484.0,485.23,9470.0
2025-04-16 15:40:00,485.28,485.28,483.68,484.16,7448.0,485.28,485.28,483.68,484.16,7448.0
2025-04-16 15:45:00,484.16,484.72,483.43,484.05,7369.0,484.16,484.72,483.43,484.05,7369.0
2025-04-16 15:50:00,484.22,486.58,484.15,486.4,21733.0,484.22,486.58,484.15,486.4,21733.0
2025-04-16 15:55:00,486.6,486.88,484.51,485.92,53046.0,486.6,486.88,484.51,485.92,53046.0
2025-04-17 09:30:00,492.23,492.23,487.04,490.26,74467.0,492.23,492.23,487.04,490.26,74467.0
2025-04-17 09:35:00,490.24,491.13,489.0,489.28,2868.0,490.24,491.13,489.0,489.28,2868.0
2025-04-17 09:40:00,489.19,492.21,488.88,492.21,1659.0,489.19,492.21,488.88,492.21,1659.0
2025-04-17 09:45:00,490.38,491.15,490.38,491.15,1040.0,490.38,491.15,490.38,491.15,1040.0
2025-04-17 09:50:00,491.18,491.18,488.64,489.88,5978.0,491.18,491.18,488.64,489.88,5978.0
2025-04-17 09:55:00,489.41,490.4,488.93,490.32,5085.0,489.41,490.4,488.93,490.32,5085.0
2025-04-17 10:00:00,489.58,490.55,489.31,489.31,1398.0,489.58,490.55,489.31,489.31,1398.0
2025-04-17 10:05:00,489.66,489.71,487.81,488.26,1478.0,489.66,489.71,487.81,488.26,1478.0
2025-04-17 10:10:00,488.17,489.6,488.17,488.58,2300.0,488.17,489.6,488.17,488.58,2300.0
2025-04-17 10:15:00,488.7,488.7,487.34,487.59,4062.0,488.7,488.7,487.34,487.59,4062.0
2025-04-17 10:20:00,488.07,488.61,488.07,488.42,500.0,488.07,488.61,488.07,488.42,500.0
2025-04-17 10:25:00,488.88,489.06,487.91,487.91,1300.0,488.88,489.06,487.91,487.91,1300.0
2025-04-17 10:30:00,487.55,487.55,486.33,486.39,2678.0,487.55,487.55,486.33,486.39,2678.0
2025-04-17 10:35:00,486.13,486.82,485.08,486.82,4684.0,486.13,486.82,485.08,486.82,4684.0
2025-04-17 10:40:00,486.87,487.38,486.09,487.37,7971.0,486.87,487.38,486.09,487.37,7971.0
2025-04-17 10:45:00,487.2,488.53,487.2,488.53,4040.0,487.2,488.53,487.2,488.53,4040.0
2025-04-17 10:50:00,488.42,488.77,487.47,487.76,2737.0,488.42,488.77,487.47,487.76,2737.0
2025-04-17 10:55:00,487.88,488.0,486.68,487.28,11292.0,487.88,488.0,486.68,487.28,11292.0
2025-04-17 11:00:00,487.26,487.89,487.26,487.7,2773.0,487.26,487.89,487.26,487.7,2773.0
2025-04-17 11:05:00,488.56,489.78,488.56,489.03,3308.0,488.56,489.78,488.56,489.03,3308.0
2025-04-17 11:10:00,488.86,489.51,488.86,489.5,900.0,488.86,489.51,488.86,489.5,900.0
2025-04-17 11:15:00,489.25,490.02,488.95,489.4,2349.0,489.25,490.02,488.95,489.4,2349.0
2025-04-17 11:20:00,489.44,489.72,489.43,489.48,885.0,489.44,489.72,489.43,489.48,885.0
2025-04-17 11:25:00,489.41,489.41,487.85,488.22,3698.0,489.41,489.41,487.85,488.22,3698.0
2025-04-17 11:30:00,488.37,489.3,488.36,489.3,1203.0,488.37,489.3,488.36,489.3,1203.0
2025-04-17 11:35:00,489.08,489.52,488.68,489.03,1944.0,489.08,489.52,488.68,489.03,1944.0
2025-04-17 11:40:00,489.11,489.11,488.62,488.63,1610.0,489.11,489.11,488.62,488.63,1610.0
2025-04-17 11:45:00,488.62,489.23,488.59,488.63,1109.0,488.62,489.23,488.59,488.63,1109.0
2025-04-17 11:50:00,488.27,489.42,488.07,489.11,3390.0,488.27,489.42,488.07,489.11,3390.0
2025-04-17 11:55:00,488.87,488.92,488.87,488.92,335.0,488.87,488.92,488.87,488.92,335.0
2025-04-17 12:00:00,489.46,489.81,488.79,488.82,1145.0,489.46,489.81,488.79,488.82,1145.0
2025-04-17 12:05:00,489.28,490.57,488.82,490.31,5390.0,489.28,490.57,488.82,490.31,5390.0
2025-04-17 12:10:00,490.4,490.4,488.9,489.9,2205.0,490.4,490.4,488.9,489.9,2205.0
2025-04-17 12:15:00,489.88,491.55,489.88,491.17,2802.0,489.88,491.55,489.88,491.17,2802.0
2025-04-17 12:20:00,491.37,491.6,491.24,491.27,700.0,491.37,491.6,491.24,491.27,700.0
2025-04-17 12:25:00,491.32,491.44,490.0,490.0,4300.0,491.32,491.44,490.0,490.0,4300.0
2025-04-17 12:30:00,490.45,490.89,490.0,490.84,6587.0,490.45,490.89,490.0,490.84,6587.0
2025-04-17 12:35:00,490.81,491.3,490.0,490.06,3973.0,490.81,491.3,490.0,490.06,3973.0
2025-04-17 12:40:00,490.14,490.36,489.67,489.85,2410.0,490.14,490.36,489.67,489.85,2410.0
2025-04-17 12:45:00,489.97,490.43,489.85,490.07,1547.0,489.97,490.43,489.85,490.07,1547.0
2025-04-17 12:50:00,490.41,490.41,489.67,490.15,1609.0,490.41,490.41,489.67,490.15,1609.0
2025-04-17 12:55:00,489.82,489.9,488.87,488.87,1640.0,489.82,489.9,488.87,488.87,1640.0
2025-04-17 13:00:00,488.87,488.87,488.08,488.23,2900.0,488.87,488.87,488.08,488.23,2900.0
2025-04-17 13:05:00,488.29,489.9,488.29,489.67,10189.0,488.29,489.9,488.29,489.67,10189.0
2025-04-17 13:10:00,489.67,489.98,489.04,489.98,616.0,489.67,489.98,489.04,489.98,616.0
2025-04-17 13:15:00,489.45,489.45,488.05,488.38,2364.0,489.45,489.45,488.05,488.38,2364.0
2025-04-17 13:20:00,488.11,488.72,488.02,488.7,1712.0,488.11,488.72,488.02,488.7,1712.0
2025-04-17 13:25:00,488.93,489.1,488.69,488.92,1533.0,488.93,489.1,488.69,488.92,1533.0
2025-04-17 13:30:00,489.64,489.74,489.54,489.74,444.0,489.64,489.74,489.54,489.74,444.0
2025-04-17 13:35:00,489.74,489.96,488.56,488.56,3074.0,489.74,489.96,488.56,488.56,3074.0
2025-04-17 13:40:00,488.56,488.58,487.69,487.73,7004.0,488.56,488.58,487.69,487.73,7004.0
2025-04-17 13:45:00,487.5,489.33,487.47,488.72,30326.0,487.5,489.33,487.47,488.72,30326.0
2025-04-17 13:50:00,488.9,490.19,488.6,490.19,6468.0,488.9,490.19,488.6,490.19,6468.0
2025-04-17 13:55:00,489.96,489.96,489.5,489.5,1000.0,489.96,489.96,489.5,489.5,1000.0
2025-04-17 14:00:00,489.29,489.39,488.64,489.39,1500.0,489.29,489.39,488.64,489.39,1500.0
2025-04-17 14:05:00,489.7,489.93,489.58,489.86,1722.0,489.7,489.93,489.58,489.86,1722.0
2025-04-17 14:10:00,489.89,489.9,489.88,489.9,400.0,489.89,489.9,489.88,489.9,400.0
2025-04-17 14:15:00,489.87,490.53,489.87,490.53,2952.0,489.87,490.53,489.87,490.53,2952.0
2025-04-17 14:20:00,490.34,490.46,490.28,490.28,500.0,490.34,490.46,490.28,490.28,500.0
2025-04-17 14:25:00,490.8,491.12,490.59,490.62,1615.0,490.8,491.12,490.59,490.62,1615.0
2025-04-17 14:30:00,490.75,491.42,490.73,491.11,1352.0,490.75,491.42,490.73,491.11,1352.0
2025-04-17 14:35:00,491.5,491.51,490.75,490.82,1729.0,491.5,491.51,490.75,490.82,1729.0
2025-04-17 14:40:00,491.08,491.18,489.91,489.92,3780.0,491.08,491.18,489.91,489.92,3780.0
2025-04-17 14:45:00,490.13,490.82,489.57,490.03,7071.0,490.13,490.82,489.57,490.03,7071.0
2025-04-17 14:50:00,489.49,490.75,489.49,490.2,2953.0,489.49,490.75,489.49,490.2,2953.0
2025-04-17 14:55:00,490.17,490.27,490.16,490.23,1200.0,490.17,490.27,490.16,490.23,1200.0
2025-04-17 15:00:00,490.31,490.42,489.89,490.2,1164.0,490.31,490.42,489.89,490.2,1164.0
2025-04-17 15:05:00,490.01,490.01,488.54,488.77,5328.0,490.01,490.01,488.54,488.77,5328.0
2025-04-17 15:10:00,488.7,489.23,487.8,488.11,18376.0,488.7,489.23,487.8,488.11,18376.0
2025-04-17 15:15:00,487.85,489.41,487.41,488.91,22000.0,487.85,489.41,487.41,488.91,22000.0
2025-04-17 15:20:00,488.64,488.93,488.26,488.69,4745.0,488.64,488.93,488.26,488.69,4745.0
2025-04-17 15:25:00,488.89,489.5,488.61,489.12,3896.0,488.89,489.5,488.61,489.12,3896.0
2025-04-17 15:30:00,489.12,490.19,489.12,490.19,3573.0,489.12,490.19,489.12,490.19,3573.0
2025-04-17 15:35:00,490.17,490.17,489.09,489.81,5150.0,490.17,490.17,489.09,489.81,5150.0
2025-04-17 15:40:00,489.75,490.75,489.2,489.33,15627.0,489.75,490.75,489.2,489.33,15627.0
2025-04-17 15:45:00,489.42,489.43,488.3,488.35,5761.0,489.42,489.43,488.3,488.35,5761.0
2025-04-17 15:50:00,488.3,489.22,486.84,489.22,14977.0,488.3,489.22,486.84,489.22,14977.0
2025-04-17 15:55:00,489.85,489.93,488.31,489.03,42933.0,489.85,489.93,488.31,489.03,42933.0
2025-04-21 09:30:00,488.0,488.0,482.98,483.81,10199.0,488.0,488.0,482.98,483.81,10199.0
2025-04-21 09:35:00,483.93,487.98,483.81,485.44,8638.0,483.93,487.98,483.81,485.44,8638.0
2025-04-21 09:40:00,485.82,486.82,485.82,486.81,5927.0,485.82,486.82,485.82,486.81,5927.0
2025-04-21 09:45:00,486.81,487.07,485.42,485.42,2012.0,486.81,487.07,485.42,485.42,2012.0
2025-04-21 09:50:00,486.0,488.81,485.94,488.47,6149.0,486.0,488.81,485.94,488.47,6149.0
2025-04-21 09:55:00,488.41,488.41,487.1,487.73,1400.0,488.41,488.41,487.1,487.73,1400.0
2025-04-21 10:00:00,487.9,487.93,486.49,487.93,4907.0,487.9,487.93,486.49,487.93,4907.0
2025-04-21 10:05:00,487.23,489.42,487.22,489.42,7242.0,487.23,489.42,487.22,489.42,7242.0
2025-04-21 10:10:00,488.8,489.81,488.76,489.77,7199.0,488.8,489.81,488.76,489.77,7199.0
2025-04-21 10:15:00,490.03,490.03,489.22,489.54,2100.0,490.03,490.03,489.22,489.54,2100.0
2025-04-21 10:20:00,489.47,489.5,488.35,488.35,7170.0,489.47,489.5,488.35,488.35,7170.0
2025-04-21 10:25:00,488.5,489.43,488.5,488.92,4555.0,488.5,489.43,488.5,488.92,4555.0
2025-04-21 10:30:00,489.01,489.78,488.82,489.58,7697.0,489.01,489.78,488.82,489.58,7697.0
2025-04-21 10:35:00,489.86,490.83,489.58,490.55,6330.0,489.86,490.83,489.58,490.55,6330.0
2025-04-21 10:40:00,490.52,490.82,489.07,489.07,4570.0,490.52,490.82,489.07,489.07,4570.0
2025-04-21 10:45:00,488.79,488.79,487.87,487.87,1961.0,488.79,488.79,487.87,487.87,1961.0
2025-04-21 10:50:00,488.05,488.11,487.16,487.74,1767.0,488.05,488.11,487.16,487.74,1767.0
2025-04-21 10:55:00,487.68,487.93,486.8,486.93,7267.0,487.68,487.93,486.8,486.93,7267.0
2025-04-21 11:00:00,486.93,486.93,486.03,486.09,3206.0,486.93,486.93,486.03,486.09,3206.0
2025-04-21 11:05:00,486.21,486.21,484.48,485.57,5220.0,486.21,486.21,484.48,485.57,5220.0
2025-04-21 11:10:00,485.11,486.17,485.0,486.02,3954.0,485.11,486.17,485.0,486.02,3954.0
2025-04-21 11:15:00,485.64,485.82,485.25,485.63,1200.0,485.64,485.82,485.25,485.63,1200.0
2025-04-21 11:20:00,485.69,485.81,484.18,484.31,11163.0,485.69,485.81,484.18,484.31,11163.0
2025-04-21 11:25:00,484.36,484.48,484.0,484.0,873.0,484.36,484.48,484.0,484.0,873.0
2025-04-21 11:30:00,484.1,484.59,482.99,482.99,3231.0,484.1,484.59,482.99,482.99,3231.0
2025-04-21 11:35:00,482.98,484.38,482.77,484.38,17935.0,482.98,484.38,482.77,484.38,17935.0
2025-04-21 11:40:00,484.39,484.99,484.3,484.3,7285.0,484.39,484.99,484.3,484.3,7285.0
2025-04-21 11:45:00,483.99,483.99,482.62,482.62,4387.0,483.99,483.99,482.62,482.62,4387.0
2025-04-21 11:50:00,482.84,483.26,482.48,483.22,1232.0,482.84,483.26,482.48,483.22,1232.0
2025-04-21 11:55:00,483.05,483.61,482.85,483.01,1719.0,483.05,483.61,482.85,483.01,1719.0
2025-04-21 12:00:00,483.01,483.01,482.35,482.65,1300.0,483.01,483.01,482.35,482.65,1300.0
2025-04-21 12:05:00,482.41,482.63,481.98,482.31,1300.0,482.41,482.63,481.98,482.31,1300.0
2025-04-21 12:10:00,482.13,482.38,482.13,482.21,1200.0,482.13,482.38,482.13,482.21,1200.0
2025-04-21 12:15:00,481.95,481.95,480.88,480.92,8289.0,481.95,481.95,480.88,480.92,8289.0
2025-04-21 12:20:00,480.88,481.12,480.68,480.68,5194.0,480.88,481.12,480.68,480.68,5194.0
2025-04-21 12:25:00,480.92,480.95,480.31,480.79,2300.0,480.92,480.95,480.31,480.79,2300.0
2025-04-21 12:30:00,480.64,481.72,480.32,481.72,5524.0,480.64,481.72,480.32,481.72,5524.0
2025-04-21 12:35:00,481.35,481.37,481.1,481.14,705.0,481.35,481.37,481.1,481.14,705.0
2025-04-21 12:40:00,481.23,481.23,480.31,480.31,3058.0,481.23,481.23,480.31,480.31,3058.0
2025-04-21 12:45:00,480.36,480.59,479.59,479.86,3504.0,480.36,480.59,479.59,479.86,3504.0
2025-04-21 12:50:00,480.02,480.09,479.9,479.9,1390.0,480.02,480.09,479.9,479.9,1390.0
2025-04-21 12:55:00,479.58,480.1,479.29,479.97,3240.0,479.58,480.1,479.29,479.97,3240.0
2025-04-21 13:00:00,480.15,480.37,478.57,478.91,2900.0,480.15,480.37,478.57,478.91,2900.0
2025-04-21 13:05:00,478.74,478.98,478.15,478.61,1119.0,478.74,478.98,478.15,478.61,1119.0
2025-04-21 13:10:00,478.59,478.93,477.59,477.59,6111.0,478.59,478.93,477.59,477.59,6111.0
2025-04-21 13:15:00,477.72,477.83,476.78,477.49,3873.0,477.72,477.83,476.78,477.49,3873.0
2025-04-21 13:20:00,477.46,477.72,477.11,477.12,2015.0,477.46,477.72,477.11,477.12,2015.0
2025-04-21 13:25:00,476.88,477.5,476.48,477.4,7941.0,476.88,477.5,476.48,477.4,7941.0
2025-04-21 13:30:00,477.3,478.15,477.29,477.67,2304.0,477.3,478.15,477.29,477.67,2304.0
2025-04-21 13:35:00,477.94,478.44,477.22,477.25,5483.0,477.94,478.44,477.22,477.25,5483.0
2025-04-21 13:40:00,477.46,477.77,476.48,476.78,2260.0,477.46,477.77,476.48,476.78,2260.0
2025-04-21 13:45:00,476.62,477.0,476.45,476.99,5645.0,476.62,477.0,476.45,476.99,5645.0
2025-04-21 13:50:00,476.81,477.25,476.45,476.87,2408.0,476.81,477.25,476.45,476.87,2408.0
2025-04-21 13:55:00,476.68,476.68,475.61,475.98,3599.0,476.68,476.68,475.61,475.98,3599.0
2025-04-21 14:00:00,475.98,475.98,474.33,474.33,4112.0,475.98,475.98,474.33,474.33,4112.0
2025-04-21 14:05:00,474.36,474.98,473.99,474.21,5003.0,474.36,474.98,473.99,474.21,5003.0
2025-04-21 14:10:00,474.21,474.42,473.97,474.05,1425.0,474.21,474.42,473.97,474.05,1425.0
2025-04-21 14:15:00,473.77,474.1,472.9,473.75,7897.0,473.77,474.1,472.9,473.75,7897.0
2025-04-21 14:20:00,473.74,474.11,473.46,473.9,5108.0,473.74,474.11,473.46,473.9,5108.0
2025-04-21 14:25:00,473.9,474.94,473.89,474.91,4200.0,473.9,474.94,473.89,474.91,4200.0
2025-04-21 14:30:00,474.98,475.2,474.29,474.6,5195.0,474.98,475.2,474.29,474.6,5195.0
2025-04-21 14:35:00,474.6,474.84,474.2,474.56,6298.0,474.6,474.84,474.2,474.56,6298.0
2025-04-21 14:40:00,474.44,474.44,473.33,473.44,3765.0,474.44,474.44,473.33,473.44,3765.0
2025-04-21 14:45:00,473.45,474.65,473.43,474.28,16779.0,473.45,474.65,473.43,474.28,16779.0
2025-04-21 14:50:00,474.62,475.15,474.6,474.81,7863.0,474.62,475.15,474.6,474.81,7863.0
2025-04-21 14:55:00,474.59,474.73,474.5,474.5,2600.0,474.59,474.73,474.5,474.5,2600.0
2025-04-21 15:00:00,474.69,476.16,474.69,475.54,4540.0,474.69,476.16,474.69,475.54,4540.0
2025-04-21 15:05:00,475.43,475.43,474.77,475.08,4599.0,475.43,475.43,474.77,475.08,4599.0
2025-04-21 15:10:00,474.82,475.47,474.75,475.45,5964.0,474.82,475.47,474.75,475.45,5964.0
2025-04-21 15:15:00,475.44,476.46,475.01,476.46,6275.0,475.44,476.46,475.01,476.46,6275.0
2025-04-21 15:20:00,476.34,476.46,475.85,476.15,8272.0,476.34,476.46,475.85,476.15,8272.0
2025-04-21 15:25:00,476.14,476.14,475.1,475.65,4820.0,476.14,476.14,475.1,475.65,4820.0
2025-04-21 15:30:00,475.93,476.19,475.68,476.19,2509.0,475.93,476.19,475.68,476.19,2509.0
2025-04-21 15:35:00,476.16,476.86,475.85,476.53,7539.0,476.16,476.86,475.85,476.53,7539.0
2025-04-21 15:40:00,476.73,477.38,476.54,476.9,5170.0,476.73,477.38,476.54,476.9,5170.0
2025-04-21 15:45:00,476.9,477.22,476.39,476.99,6323.0,476.9,477.22,476.39,476.99,6323.0
2025-04-21 15:50:00,476.64,477.73,476.23,477.72,19766.0,476.64,477.73,476.23,477.72,19766.0
2025-04-21 15:55:00,477.73,478.35,476.88,477.46,58457.0,477.73,478.35,476.88,477.46,58457.0
2025-04-22 09:30:00,483.83,484.06,480.56,481.62,12424.0,483.83,484.06,480.56,481.62,12424.0
2025-04-22 09:35:00,482.31,484.48,482.31,484.48,9542.0,482.31,484.48,482.31,484.48,9542.0
2025-04-22 09:40:00,484.48,485.96,484.48,485.83,3100.0,484.48,485.96,484.48,485.83,3100.0
2025-04-22 09:45:00,485.42,486.41,484.53,485.88,4183.0,485.42,486.41,484.53,485.88,4183.0
2025-04-22 09:50:00,485.36,485.6,484.97,485.16,2050.0,485.36,485.6,484.97,485.16,2050.0
2025-04-22 09:55:00,485.15,485.71,484.0,485.71,3450.0,485.15,485.71,484.0,485.71,3450.0
2025-04-22 10:00:00,485.71,487.16,485.65,486.5,5569.0,485.71,487.16,485.65,486.5,5569.0
2025-04-22 10:05:00,486.61,487.68,486.56,487.44,2900.0,486.61,487.68,486.56,487.44,2900.0
2025-04-22 10:10:00,487.35,487.5,486.85,487.19,3589.0,487.35,487.5,486.85,487.19,3589.0
2025-04-22 10:15:00,487.01,488.9,486.74,488.48,11776.0,487.01,488.9,486.74,488.48,11776.0
2025-04-22 10:20:00,488.35,490.25,488.35,490.25,4332.0,488.35,490.25,488.35,490.25,4332.0
2025-04-22 10:25:00,489.65,490.17,489.25,489.64,10715.0,489.65,490.17,489.25,489.64,10715.0
2025-04-22 10:30:00,490.07,490.26,489.24,489.66,6146.0,490.07,490.26,489.24,489.66,6146.0
2025-04-22 10:35:00,489.24,490.13,489.24,489.88,20540.0,489.24,490.13,489.24,489.88,20540.0
2025-04-22 10:40:00,490.11,491.52,490.1,491.09,6000.0,490.11,491.52,490.1,491.09,6000.0
2025-04-22 10:45:00,491.64,491.8,490.79,490.79,1886.0,491.64,491.8,490.79,490.79,1886.0
2025-04-22 10:50:00,491.07,491.8,490.59,490.93,3419.0,491.07,491.8,490.59,490.93,3419.0
2025-04-22 10:55:00,490.85,491.13,489.98,490.09,2521.0,490.85,491.13,489.98,490.09,2521.0
2025-04-22 11:00:00,490.0,490.01,489.08,489.08,2318.0,490.0,490.01,489.08,489.08,2318.0
2025-04-22 11:05:00,488.86,489.21,488.26,488.74,1891.0,488.86,489.21,488.26,488.74,1891.0
2025-04-22 11:10:00,488.45,489.05,488.36,488.53,1223.0,488.45,489.05,488.36,488.53,1223.0
2025-04-22 11:15:00,488.73,489.19,488.54,488.63,2176.0,488.73,489.19,488.54,488.63,2176.0
2025-04-22 11:20:00,488.8,489.7,488.64,489.7,1340.0,488.8,489.7,488.64,489.7,1340.0
2025-04-22 11:25:00,489.55,490.23,489.55,490.12,1506.0,489.55,490.23,489.55,490.12,1506.0
2025-04-22 11:30:00,490.14,490.62,490.1,490.42,915.0,490.14,490.62,490.1,490.42,915.0
2025-04-22 11:35:00,490.61,490.89,489.81,490.86,6425.0,490.61,490.89,489.81,490.86,6425.0
2025-04-22 11:40:00,490.89,491.02,490.42,490.49,1174.0,490.89,491.02,490.42,490.49,1174.0
2025-04-22 11:45:00,490.6,490.67,489.23,489.24,5151.0,490.6,490.67,489.23,489.24,5151.0
2025-04-22 11:50:00,489.48,489.81,489.25,489.43,1633.0,489.48,489.81,489.25,489.43,1633.0
2025-04-22 11:55:00,489.44,489.51,488.43,489.28,13546.0,489.44,489.51,488.43,489.28,13546.0
2025-04-22 12:00:00,489.16,490.8,489.16,490.46,4415.0,489.16,490.8,489.16,490.46,4415.0
2025-04-22 12:05:00,490.48,490.65,489.89,489.95,900.0,490.48,490.65,489.89,489.95,900.0
2025-04-22 12:10:00,490.22,490.39,489.7,490.38,1000.0,490.22,490.39,489.7,490.38,1000.0
2025-04-22 12:15:00,490.13,490.13,489.32,489.33,7158.0,490.13,490.13,489.32,489.33,7158.0
2025-04-22 12:20:00,489.36,489.36,488.52,488.93,8229.0,489.36,489.36,488.52,488.93,8229.0
2025-04-22 12:25:00,488.77,489.26,488.77,489.26,600.0,488.77,489.26,488.77,489.26,600.0
2025-04-22 12:30:00,489.21,489.62,489.04,489.19,2780.0,489.21,489.62,489.04,489.19,2780.0
2025-04-22 12:35:00,489.06,489.18,488.74,488.74,716.0,489.06,489.18,488.74,488.74,716.0
2025-04-22 12:40:00,488.86,489.45,488.86,489.45,400.0,488.86,489.45,488.86,489.45,400.0
2025-04-22 12:45:00,489.31,489.35,489.25,489.25,300.0,489.31,489.35,489.25,489.25,300.0
2025-04-22 12:50:00,489.0,489.18,488.68,489.18,1100.0,489.0,489.18,488.68,489.18,1100.0
2025-04-22 12:55:00,489.58,489.58,489.58,489.58,100.0,489.58,489.58,489.58,489.58,100.0
2025-04-22 13:00:00,489.66,489.78,489.53,489.54,1087.0,489.66,489.78,489.53,489.54,1087.0
2025-04-22 13:05:00,489.82,491.24,489.81,491.06,8219.0,489.82,491.24,489.81,491.06,8219.0
2025-04-22 13:10:00,491.05,491.05,488.91,489.01,8796.0,491.05,491.05,488.91,489.01,8796.0
2025-04-22 13:15:00,488.64,488.64,487.73,488.15,1145.0,488.64,488.64,487.73,488.15,1145.0
2025-04-22 13:20:00,488.15,488.62,487.1,487.34,1924.0,488.15,488.62,487.1,487.34,1924.0
2025-04-22 13:25:00,486.77,488.03,486.0,486.33,3227.0,486.77,488.03,486.0,486.33,3227.0
2025-04-22 13:30:00,485.96,485.96,485.26,485.9,4722.0,485.96,485.96,485.26,485.9,4722.0
2025-04-22 13:35:00,486.06,486.32,485.69,485.93,6892.0,486.06,486.32,485.69,485.93,6892.0
2025-04-22 13:40:00,485.91,488.51,485.9,488.5,13998.0,485.91,488.51,485.9,488.5,13998.0
2025-04-22 13:45:00,488.5,488.51,485.67,485.78,4804.0,488.5,488.51,485.67,485.78,4804.0
2025-04-22 13:50:00,485.85,485.94,484.85,484.86,2053.0,485.85,485.94,484.85,484.86,2053.0
2025-04-22 13:55:00,485.0,485.16,484.91,485.08,2200.0,485.0,485.16,484.91,485.08,2200.0
2025-04-22 14:00:00,484.76,486.02,484.49,486.02,6454.0,484.76,486.02,484.49,486.02,6454.0
2025-04-22 14:05:00,486.59,486.91,486.29,486.56,1500.0,486.59,486.91,486.29,486.56,1500.0
2025-04-22 14:10:00,486.78,487.33,486.63,486.63,1421.0,486.78,487.33,486.63,486.63,1421.0
2025-04-22 14:15:00,487.96,488.29,487.41,487.55,2680.0,487.96,488.29,487.41,487.55,2680.0
2025-04-22 14:20:00,487.98,488.44,487.97,488.39,1003.0,487.98,488.44,487.97,488.39,1003.0
2025-04-22 14:25:00,488.39,488.84,488.38,488.84,875.0,488.39,488.84,488.38,488.84,875.0
2025-04-22 14:30:00,488.62,488.62,487.5,488.53,15344.0,488.62,488.62,487.5,488.53,15344.0
2025-04-22 14:35:00,488.49,488.56,487.76,487.97,5300.0,488.49,488.56,487.76,487.97,5300.0
2025-04-22 14:40:00,488.0,488.62,488.0,488.14,2847.0,488.0,488.62,488.0,488.14,2847.0
2025-04-22 14:45:00,488.35,489.01,488.34,488.91,948.0,488.35,489.01,488.34,488.91,948.0
2025-04-22 14:50:00,489.45,489.46,489.0,489.29,1345.0,489.45,489.46,489.0,489.29,1345.0
2025-04-22 14:55:00,489.46,489.68,489.12,489.3,825.0,489.46,489.68,489.12,489.3,825.0
2025-04-22 15:00:00,489.39,490.41,489.39,490.41,983.0,489.39,490.41,489.39,490.41,983.0
2025-04-22 15:05:00,489.8,490.14,488.54,489.31,12713.0,489.8,490.14,488.54,489.31,12713.0
2025-04-22 15:10:00,489.22,489.69,489.15,489.16,3000.0,489.22,489.69,489.15,489.16,3000.0
2025-04-22 15:15:00,489.16,489.31,488.55,488.76,4094.0,489.16,489.31,488.55,488.76,4094.0
2025-04-22 15:20:00,489.19,489.2,488.4,489.14,3688.0,489.19,489.2,488.4,489.14,3688.0
2025-04-22 15:25:00,489.37,489.38,488.38,488.39,2123.0,489.37,489.38,488.38,488.39,2123.0
2025-04-22 15:30:00,488.33,488.54,487.97,488.14,4424.0,488.33,488.54,487.97,488.14,4424.0
2025-04-22 15:35:00,487.95,488.26,487.59,488.05,1908.0,487.95,488.26,487.59,488.05,1908.0
2025-04-22 15:40:00,487.78,489.29,487.78,488.83,3860.0,487.78,489.29,487.78,488.83,3860.0
2025-04-22 15:45:00,488.79,490.0,488.65,489.74,5933.0,488.79,490.0,488.65,489.74,5933.0
2025-04-22 15:50:00,489.5,490.96,488.69,490.48,18523.0,489.5,490.96,488.69,490.48,18523.0
2025-04-22 15:55:00,490.0,490.86,489.42,490.16,46366.0,490.0,490.86,489.42,490.16,46366.0
2025-04-23 09:30:00,488.27,491.84,484.96,491.04,25085.0,488.27,491.84,484.96,491.04,25085.0
2025-04-23 09:35:00,491.58,496.4,491.17,492.65,7814.0,491.58,496.4,491.17,492.65,7814.0
2025-04-23 09:40:00,492.65,493.63,491.47,492.07,15245.0,492.65,493.63,491.47,492.07,15245.0
2025-04-23 09:45:00,492.32,495.52,492.32,494.37,10135.0,492.32,495.52,492.32,494.37,10135.0
2025-04-23 09:50:00,493.2,493.92,492.0,492.67,9887.0,493.2,493.92,492.0,492.67,9887.0
2025-04-23 09:55:00,492.83,494.48,492.79,494.14,5952.0,492.83,494.48,492.79,494.14,5952.0
2025-04-23 10:00:00,494.14,495.51,493.06,494.53,9488.0,494.14,495.51,493.06,494.53,9488.0
2025-04-23 10:05:00,494.51,495.06,493.74,495.06,3614.0,494.51,495.06,493.74,495.06,3614.0
2025-04-23 10:10:00,495.29,495.83,494.79,495.62,3889.0,495.29,495.83,494.79,495.62,3889.0
2025-04-23 10:15:00,495.73,495.73,494.33,495.44,4427.0,495.73,495.73,494.33,495.44,4427.0
2025-04-23 10:20:00,495.53,496.15,494.99,496.15,1914.0,495.53,496.15,494.99,496.15,1914.0
2025-04-23 10:25:00,496.46,497.49,496.46,496.79,2200.0,496.46,497.49,496.46,496.79,2200.0
2025-04-23 10:30:00,497.6,498.41,496.36,497.21,7978.0,497.6,498.41,496.36,497.21,7978.0
2025-04-23 10:35:00,497.42,497.42,495.12,496.21,9270.0,497.42,497.42,495.12,496.21,9270.0
2025-04-23 10:40:00,495.94,496.48,495.07,495.25,3230.0,495.94,496.48,495.07,495.25,3230.0
2025-04-23 10:45:00,495.54,496.17,494.66,494.66,6353.0,495.54,496.17,494.66,494.66,6353.0
2025-04-23 10:50:00,494.35,494.63,493.65,494.32,3912.0,494.35,494.63,493.65,494.32,3912.0
2025-04-23 10:55:00,494.64,495.0,493.66,494.14,5584.0,494.64,495.0,493.66,494.14,5584.0
2025-04-23 11:00:00,493.68,493.93,492.68,493.93,3731.0,493.68,493.93,492.68,493.93,3731.0
2025-04-23 11:05:00,494.17,494.34,493.52,493.52,1850.0,494.17,494.34,493.52,493.52,1850.0
2025-04-23 11:10:00,493.81,494.17,492.65,493.02,4168.0,493.81,494.17,492.65,493.02,4168.0
2025-04-23 11:15:00,492.6,492.86,491.93,492.21,2703.0,492.6,492.86,491.93,492.21,2703.0
2025-04-23 11:20:00,492.19,492.36,490.65,490.65,3619.0,492.19,492.36,490.65,490.65,3619.0
2025-04-23 11:25:00,491.1,491.23,489.93,490.39,3900.0,491.1,491.23,489.93,490.39,3900.0
2025-04-23 11:30:00,490.87,490.92,489.15,490.3,6815.0,490.87,490.92,489.15,490.3,6815.0
2025-04-23 11:35:00,490.38,491.49,489.48,491.4,2844.0,490.38,491.49,489.48,491.4,2844.0
2025-04-23 11:40:00,491.45,491.45,490.04,490.39,2300.0,491.45,491.45,490.04,490.39,2300.0
2025-04-23 11:45:00,490.3,490.46,489.18,489.83,3538.0,490.3,490.46,489.18,489.83,3538.0
2025-04-23 11:50:00,489.65,492.01,489.26,491.84,18299.0,489.65,492.01,489.26,491.84,18299.0
2025-04-23 11:55:00,491.89,492.89,491.71,492.23,10423.0,491.89,492.89,491.71,492.23,10423.0
2025-04-23 12:00:00,492.0,492.09,491.92,492.02,1118.0,492.0,492.09,491.92,492.02,1118.0
2025-04-23 12:05:00,491.57,492.67,491.57,492.37,3106.0,491.57,492.67,491.57,492.37,3106.0
2025-04-23 12:10:00,492.38,492.95,492.07,492.16,1834.0,492.38,492.95,492.07,492.16,1834.0
2025-04-23 12:15:00,491.6,491.66,489.99,489.99,5564.0,491.6,491.66,489.99,489.99,5564.0
2025-04-23 12:20:00,489.91,490.12,489.5,489.88,900.0,489.91,490.12,489.5,489.88,900.0
2025-04-23 12:25:00,489.89,491.18,489.6,491.18,3187.0,489.89,491.18,489.6,491.18,3187.0
2025-04-23 12:30:00,491.3,491.92,490.95,491.07,5911.0,491.3,491.92,490.95,491.07,5911.0
2025-04-23 12:35:00,491.16,491.73,491.15,491.73,1100.0,491.16,491.73,491.15,491.73,1100.0
2025-04-23 12:40:00,491.25,491.53,490.79,491.53,2249.0,491.25,491.53,490.79,491.53,2249.0
2025-04-23 12:45:00,491.68,491.99,491.21,491.21,2000.0,491.68,491.99,491.21,491.21,2000.0
2025-04-23 12:50:00,491.32,491.78,491.18,491.49,1002.0,491.32,491.78,491.18,491.49,1002.0
2025-04-23 12:55:00,491.78,493.31,491.78,492.69,1400.0,491.78,493.31,491.78,492.69,1400.0
2025-04-23 13:00:00,493.0,493.61,492.34,493.61,1575.0,493.0,493.61,492.34,493.61,1575.0
2025-04-23 13:05:00,493.64,493.87,493.49,493.69,1003.0,493.64,493.87,493.49,493.69,1003.0
2025-04-23 13:10:00,493.69,493.75,492.3,492.88,5917.0,493.69,493.75,492.3,492.88,5917.0
2025-04-23 13:15:00,492.88,493.75,492.88,493.75,1254.0,492.88,493.75,492.88,493.75,1254.0
2025-04-23 13:20:00,493.75,493.98,493.39,493.39,1581.0,493.75,493.98,493.39,493.39,1581.0
2025-04-23 13:25:00,493.65,493.87,492.29,492.29,3910.0,493.65,493.87,492.29,492.29,3910.0
2025-04-23 13:30:00,492.41,493.2,492.24,492.24,3391.0,492.41,493.2,492.24,492.24,3391.0
2025-04-23 13:35:00,492.06,492.16,490.62,491.31,4482.0,492.06,492.16,490.62,491.31,4482.0
2025-04-23 13:40:00,491.27,491.87,491.27,491.56,1594.0,491.27,491.87,491.27,491.56,1594.0
2025-04-23 13:45:00,491.6,491.78,491.34,491.59,1292.0,491.6,491.78,491.34,491.59,1292.0
2025-04-23 13:50:00,491.59,492.52,491.44,492.52,1700.0,491.59,492.52,491.44,492.52,1700.0
2025-04-23 13:55:00,492.77,492.77,491.65,491.66,4039.0,492.77,492.77,491.65,491.66,4039.0
2025-04-23 14:00:00,492.05,493.24,491.49,492.11,5833.0,492.05,493.24,491.49,492.11,5833.0
2025-04-23 14:05:00,491.84,491.84,491.84,491.84,100.0,491.84,491.84,491.84,491.84,100.0
2025-04-23 14:10:00,491.9,492.23,491.38,491.58,3709.0,491.9,492.23,491.38,491.58,3709.0
2025-04-23 14:15:00,491.46,491.95,491.06,491.63,3491.0,491.46,491.95,491.06,491.63,3491.0
2025-04-23 14:20:00,491.68,491.68,491.04,491.18,1559.0,491.68,491.68,491.04,491.18,1559.0
2025-04-23 14:25:00,490.88,490.88,490.05,490.05,3236.0,490.88,490.88,490.05,490.05,3236.0
2025-04-23 14:30:00,489.87,490.62,489.68,489.88,10602.0,489.87,490.62,489.68,489.88,10602.0
2025-04-23 14:35:00,489.78,490.82,489.78,490.29,6105.0,489.78,490.82,489.78,490.29,6105.0
2025-04-23 14:40:00,490.29,490.84,489.84,490.16,4805.0,490.29,490.84,489.84,490.16,4805.0
2025-04-23 14:45:00,489.98,491.15,489.98,490.99,3805.0,489.98,491.15,489.98,490.99,3805.0
2025-04-23 14:50:00,490.99,490.99,489.55,489.96,5329.0,490.99,490.99,489.55,489.96,5329.0
2025-04-23 14:55:00,489.51,490.44,489.51,490.06,6517.0,489.51,490.44,489.51,490.06,6517.0
2025-04-23 15:00:00,490.06,490.32,489.3,489.3,2577.0,490.06,490.32,489.3,489.3,2577.0
2025-04-23 15:05:00,489.67,490.14,489.47,490.0,3940.0,489.67,490.14,489.47,490.0,3940.0
2025-04-23 15:10:00,490.02,490.22,489.77,490.0,3680.0,490.02,490.22,489.77,490.0,3680.0
2025-04-23 15:15:00,489.84,490.6,489.46,490.6,5388.0,489.84,490.6,489.46,490.6,5388.0
2025-04-23 15:20:00,490.48,490.94,490.08,490.7,4417.0,490.48,490.94,490.08,490.7,4417.0
2025-04-23 15:25:00,490.69,491.56,490.69,491.31,4932.0,490.69,491.56,490.69,491.31,4932.0
2025-04-23 15:30:00,491.38,492.24,491.22,491.83,20390.0,491.38,492.24,491.22,491.83,20390.0
2025-04-23 15:35:00,491.64,492.89,491.52,491.58,22234.0,491.64,492.89,491.52,491.58,22234.0
2025-04-23 15:40:00,491.61,492.38,490.92,491.09,4000.0,491.61,492.38,490.92,491.09,4000.0
2025-04-23 15:45:00,491.02,491.33,490.12,490.75,5569.0,491.02,491.33,490.12,490.75,5569.0
2025-04-23 15:50:00,490.98,492.94,490.72,492.47,15630.0,490.98,492.94,490.72,492.47,15630.0
2025-04-23 15:55:00,492.81,493.01,491.91,492.3,51618.0,492.81,493.01,491.91,492.3,51618.0
2025-04-24 09:30:00,492.42,492.42,488.63,488.85,12093.0,492.42,492.42,488.63,488.85,12093.0
2025-04-24 09:35:00,488.13,488.53,486.65,487.71,3291.0,488.13,488.53,486.65,487.71,3291.0
2025-04-24 09:40:00,488.08,490.22,487.19,490.0,10778.0,488.08,490.22,487.19,490.0,10778.0
2025-04-24 09:45:00,490.21,490.6,489.68,489.8,2700.0,490.21,490.6,489.68,489.8,2700.0
2025-04-24 09:50:00,489.91,491.19,489.17,491.17,7600.0,489.91,491.19,489.17,491.17,7600.0
2025-04-24 09:55:00,491.43,491.69,490.1,490.11,1968.0,491.43,491.69,490.1,490.11,1968.0
2025-04-24 10:00:00,490.66,491.17,489.81,490.34,1493.0,490.66,491.17,489.81,490.34,1493.0
2025-04-24 10:05:00,490.32,490.61,489.84,490.28,1000.0,490.32,490.61,489.84,490.28,1000.0
2025-04-24 10:10:00,490.21,491.74,489.47,491.74,4773.0,490.21,491.74,489.47,491.74,4773.0
2025-04-24 10:15:00,491.06,492.32,491.06,492.32,4188.0,491.06,492.32,491.06,492.32,4188.0
2025-04-24 10:20:00,493.0,493.21,492.34,492.34,1900.0,493.0,493.21,492.34,492.34,1900.0
2025-04-24 10:25:00,492.16,492.91,492.09,492.61,1800.0,492.16,492.91,492.09,492.61,1800.0
2025-04-24 10:30:00,493.24,494.1,493.2,493.2,3128.0,493.24,494.1,493.2,493.2,3128.0
2025-04-24 10:35:00,493.17,493.65,492.06,492.06,5915.0,493.17,493.65,492.06,492.06,5915.0
2025-04-24 10:40:00,492.43,492.43,491.41,491.8,2800.0,492.43,492.43,491.41,491.8,2800.0
2025-04-24 10:45:00,491.85,492.23,490.87,491.35,7332.0,491.85,492.23,490.87,491.35,7332.0
2025-04-24 10:50:00,491.36,492.48,491.28,492.48,942.0,491.36,492.48,491.28,492.48,942.0
2025-04-24 10:55:00,492.48,492.99,492.2,492.88,7489.0,492.48,492.99,492.2,492.88,7489.0
2025-04-24 11:00:00,492.51,492.76,490.74,491.38,10609.0,492.51,492.76,490.74,491.38,10609.0
2025-04-24 11:05:00,491.38,491.73,490.57,490.61,5183.0,491.38,491.73,490.57,490.61,5183.0
2025-04-24 11:10:00,490.84,491.22,490.22,490.23,2963.0,490.84,491.22,490.22,490.23,2963.0
2025-04-24 11:15:00,490.17,490.79,490.0,490.01,3316.0,490.17,490.79,490.0,490.01,3316.0
2025-04-24 11:20:00,489.91,490.15,489.29,489.37,3486.0,489.91,490.15,489.29,489.37,3486.0
2025-04-24 11:25:00,489.38,489.64,488.81,489.46,14126.0,489.38,489.64,488.81,489.46,14126.0
2025-04-24 11:30:00,489.31,490.22,488.75,490.15,3600.0,489.31,490.22,488.75,490.15,3600.0
2025-04-24 11:35:00,490.37,491.58,490.37,491.48,4044.0,490.37,491.58,490.37,491.48,4044.0
2025-04-24 11:40:00,491.59,491.6,489.87,489.87,4100.0,491.59,491.6,489.87,489.87,4100.0
2025-04-24 11:45:00,489.89,490.02,489.16,490.02,3808.0,489.89,490.02,489.16,490.02,3808.0
2025-04-24 11:50:00,489.81,491.14,489.81,491.14,1160.0,489.81,491.14,489.81,491.14,1160.0
2025-04-24 11:55:00,490.97,491.42,490.91,491.1,1561.0,490.97,491.42,490.91,491.1,1561.0
2025-04-24 12:00:00,491.13,491.66,490.62,491.59,9206.0,491.13,491.66,490.62,491.59,9206.0
2025-04-24 12:05:00,491.5,491.5,490.25,490.6,1594.0,491.5,491.5,490.25,490.6,1594.0
2025-04-24 12:10:00,490.41,491.27,490.33,491.11,1387.0,490.41,491.27,490.33,491.11,1387.0
2025-04-24 12:15:00,491.06,492.26,491.06,492.25,2097.0,491.06,492.26,491.06,492.25,2097.0
2025-04-24 12:20:00,492.78,493.02,491.59,491.59,6967.0,492.78,493.02,491.59,491.59,6967.0
2025-04-24 12:25:00,491.55,491.91,491.3,491.42,5992.0,491.55,491.91,491.3,491.42,5992.0
2025-04-24 12:30:00,491.42,492.38,491.2,492.38,1900.0,491.42,492.38,491.2,492.38,1900.0
2025-04-24 12:35:00,492.08,492.37,491.44,491.64,3183.0,492.08,492.37,491.44,491.64,3183.0
2025-04-24 12:40:00,491.72,491.88,491.18,491.31,1346.0,491.72,491.88,491.18,491.31,1346.0
2025-04-24 12:45:00,491.01,491.62,491.01,491.25,1200.0,491.01,491.62,491.01,491.25,1200.0
2025-04-24 12:50:00,491.51,491.51,490.41,491.0,3609.0,491.51,491.51,490.41,491.0,3609.0
2025-04-24 12:55:00,490.71,491.04,490.59,490.9,4348.0,490.71,491.04,490.59,490.9,4348.0
2025-04-24 13:00:00,490.79,491.76,490.71,491.0,17203.0,490.79,491.76,490.71,491.0,17203.0
2025-04-24 13:05:00,491.1,491.37,490.94,491.17,1100.0,491.1,491.37,490.94,491.17,1100.0
2025-04-24 13:10:00,491.39,492.05,491.39,491.7,1000.0,491.39,492.05,491.39,491.7,1000.0
2025-04-24 13:15:00,491.58,491.58,488.61,488.78,7701.0,491.58,491.58,488.61,488.78,7701.0
2025-04-24 13:20:00,489.09,489.67,488.7,489.38,3467.0,489.09,489.67,488.7,489.38,3467.0
2025-04-24 13:25:00,489.5,489.52,489.16,489.17,2219.0,489.5,489.52,489.16,489.17,2219.0
2025-04-24 13:30:00,489.5,489.6,488.2,488.2,3565.0,489.5,489.6,488.2,488.2,3565.0
2025-04-24 13:35:00,488.59,488.77,487.88,488.62,8343.0,488.59,488.77,487.88,488.62,8343.0
2025-04-24 13:40:00,488.89,489.17,488.73,489.0,4562.0,488.89,489.17,488.73,489.0,4562.0
2025-04-24 13:45:00,489.16,489.44,488.95,489.05,3741.0,489.16,489.44,488.95,489.05,3741.0
2025-04-24 13:50:00,488.84,489.64,488.77,489.09,1405.0,488.84,489.64,488.77,489.09,1405.0
2025-04-24 13:55:00,489.43,489.43,488.68,489.4,7700.0,489.43,489.43,488.68,489.4,7700.0
2025-04-24 14:00:00,489.0,489.8,488.99,489.63,921.0,489.0,489.8,488.99,489.63,921.0
2025-04-24 14:05:00,489.56,490.1,489.52,489.52,1449.0,489.56,490.1,489.52,489.52,1449.0
2025-04-24 14:10:00,489.4,489.63,489.11,489.5,2008.0,489.4,489.63,489.11,489.5,2008.0
2025-04-24 14:15:00,489.77,490.39,489.77,490.03,2350.0,489.77,490.39,489.77,490.03,2350.0
2025-04-24 14:20:00,490.01,490.46,489.49,490.23,2920.0,490.01,490.46,489.49,490.23,2920.0
2025-04-24 14:25:00,490.7,491.17,490.69,490.84,963.0,490.7,491.17,490.69,490.84,963.0
2025-04-24 14:30:00,490.75,491.44,490.75,491.44,2579.0,490.75,491.44,490.75,491.44,2579.0
2025-04-24 14:35:00,491.28,491.76,490.23,490.46,8496.0,491.28,491.76,490.23,490.46,8496.0
2025-04-24 14:40:00,490.61,490.61,490.23,490.33,4956.0,490.61,490.61,490.23,490.33,4956.0
2025-04-24 14:45:00,490.38,491.08,489.98,490.92,8756.0,490.38,491.08,489.98,490.92,8756.0
2025-04-24 14:50:00,491.17,492.52,491.16,492.05,3574.0,491.17,492.52,491.16,492.05,3574.0
2025-04-24 14:55:00,491.98,492.04,490.36,490.67,7892.0,491.98,492.04,490.36,490.67,7892.0
2025-04-24 15:00:00,490.49,490.89,490.0,490.0,2127.0,490.49,490.89,490.0,490.0,2127.0
2025-04-24 15:05:00,490.03,490.51,489.71,490.32,3336.0,490.03,490.51,489.71,490.32,3336.0
2025-04-24 15:10:00,490.14,490.6,489.71,490.6,4085.0,490.14,490.6,489.71,490.6,4085.0
2025-04-24 15:15:00,490.37,491.21,490.3,491.0,4949.0,490.37,491.21,490.3,491.0,4949.0
2025-04-24 15:20:00,490.95,492.03,490.8,490.8,4500.0,490.95,492.03,490.8,490.8,4500.0
2025-04-24 15:25:00,491.08,491.4,490.7,490.9,4209.0,491.08,491.4,490.7,490.9,4209.0
2025-04-24 15:30:00,490.73,491.52,490.73,491.0,7896.0,490.73,491.52,490.73,491.0,7896.0
2025-04-24 15:35:00,490.83,491.31,490.39,490.5,9177.0,490.83,491.31,490.39,490.5,9177.0
2025-04-24 15:40:00,490.7,491.4,490.47,491.13,10709.0,490.7,491.4,490.47,491.13,10709.0
2025-04-24 15:45:00,490.92,491.98,490.52,491.9,8690.0,490.92,491.98,490.52,491.9,8690.0
2025-04-24 15:50:00,492.07,493.82,490.83,493.63,34551.0,492.07,493.82,490.83,493.63,34551.0
2025-04-24 15:55:00,493.01,493.76,492.09,492.43,105450.0,493.01,493.76,492.09,492.43,105450.0
2025-04-25 09:30:00,492.54,492.54,488.01,488.05,23634.0,492.54,492.54,488.01,488.05,23634.0
2025-04-25 09:35:00,488.53,490.01,488.24,489.0,2682.0,488.53,490.01,488.24,489.0,2682.0
2025-04-25 09:40:00,488.92,489.22,487.51,487.51,5792.0,488.92,489.22,487.51,487.51,5792.0
2025-04-25 09:45:00,487.47,487.64,486.03,486.18,5226.0,487.47,487.64,486.03,486.18,5226.0
2025-04-25 09:50:00,486.27,487.73,484.69,484.74,10210.0,486.27,487.73,484.69,484.74,10210.0
2025-04-25 09:55:00,484.86,485.42,484.5,485.4,6076.0,484.86,485.42,484.5,485.4,6076.0
2025-04-25 10:00:00,485.85,487.83,485.57,487.83,7623.0,485.85,487.83,485.57,487.83,7623.0
2025-04-25 10:05:00,487.83,488.93,487.76,488.25,12475.0,487.83,488.93,487.76,488.25,12475.0
2025-04-25 10:10:00,488.11,489.88,488.1,489.54,4783.0,488.11,489.88,488.1,489.54,4783.0
2025-04-25 10:15:00,489.44,490.01,488.96,489.53,2836.0,489.44,490.01,488.96,489.53,2836.0
2025-04-25 10:20:00,489.53,490.07,487.66,488.58,10513.0,489.53,490.07,487.66,488.58,10513.0
2025-04-25 10:25:00,488.28,488.33,486.98,487.41,5544.0,488.28,488.33,486.98,487.41,5544.0
2025-04-25 10:30:00,487.65,488.52,487.1,488.52,8714.0,487.65,488.52,487.1,488.52,8714.0
2025-04-25 10:35:00,488.27,490.05,487.87,489.93,8533.0,488.27,490.05,487.87,489.93,8533.0
2025-04-25 10:40:00,489.74,490.75,489.4,489.99,10363.0,489.74,490.75,489.4,489.99,10363.0
2025-04-25 10:45:00,489.98,490.69,489.53,490.11,9395.0,489.98,490.69,489.53,490.11,9395.0
2025-04-25 10:50:00,490.98,491.8,490.39,490.39,3341.0,490.98,491.8,490.39,490.39,3341.0
2025-04-25 10:55:00,490.47,491.03,490.18,490.61,13479.0,490.47,491.03,490.18,490.61,13479.0
2025-04-25 11:00:00,490.89,491.9,490.68,491.75,5200.0,490.89,491.9,490.68,491.75,5200.0
2025-04-25 11:05:00,491.81,492.11,491.34,491.56,5110.0,491.81,492.11,491.34,491.56,5110.0
2025-04-25 11:10:00,491.33,491.77,490.68,490.96,3400.0,491.33,491.77,490.68,490.96,3400.0
2025-04-25 11:15:00,490.61,490.8,490.34,490.68,7400.0,490.61,490.8,490.34,490.68,7400.0
2025-04-25 11:20:00,490.92,491.47,490.62,491.31,3026.0,490.92,491.47,490.62,491.31,3026.0
2025-04-25 11:25:00,491.17,491.44,490.36,490.51,4928.0,491.17,491.44,490.36,490.51,4928.0
2025-04-25 11:30:00,490.51,490.67,489.81,489.81,3522.0,490.51,490.67,489.81,489.81,3522.0
2025-04-25 11:35:00,490.18,490.29,489.56,490.28,2320.0,490.18,490.29,489.56,490.28,2320.0
2025-04-25 11:40:00,490.35,490.82,489.87,490.0,1300.0,490.35,490.82,489.87,490.0,1300.0
2025-04-25 11:45:00,490.35,490.89,489.84,490.62,6120.0,490.35,490.89,489.84,490.62,6120.0
2025-04-25 11:50:00,490.87,491.5,490.63,491.5,1400.0,490.87,491.5,490.63,491.5,1400.0
2025-04-25 11:55:00,491.66,491.66,491.09,491.13,1000.0,491.66,491.66,491.09,491.13,1000.0
2025-04-25 12:00:00,491.15,491.94,490.84,491.52,4822.0,491.15,491.94,490.84,491.52,4822.0
2025-04-25 12:05:00,491.76,492.59,491.24,491.81,5900.0,491.76,492.59,491.24,491.81,5900.0
2025-04-25 12:10:00,491.75,492.13,490.7,491.04,10318.0,491.75,492.13,490.7,491.04,10318.0
2025-04-25 12:15:00,490.95,490.99,489.91,490.79,17344.0,490.95,490.99,489.91,490.79,17344.0
2025-04-25 12:20:00,490.79,490.93,490.22,490.93,1197.0,490.79,490.93,490.22,490.93,1197.0
2025-04-25 12:25:00,491.18,492.06,491.18,492.06,2400.0,491.18,492.06,491.18,492.06,2400.0
2025-04-25 12:30:00,491.7,491.75,491.13,491.31,13200.0,491.7,491.75,491.13,491.31,13200.0
2025-04-25 12:35:00,491.3,491.54,490.99,491.22,1608.0,491.3,491.54,490.99,491.22,1608.0
2025-04-25 12:40:00,491.54,491.93,491.22,491.73,10456.0,491.54,491.93,491.22,491.73,10456.0
2025-04-25 12:45:00,491.81,491.81,490.76,491.52,11813.0,491.81,491.81,490.76,491.52,11813.0
2025-04-25 12:50:00,491.01,491.59,490.95,491.37,8100.0,491.01,491.59,490.95,491.37,8100.0
2025-04-25 12:55:00,491.1,491.13,490.61,490.68,12216.0,491.1,491.13,490.61,490.68,12216.0
2025-04-25 13:00:00,490.68,491.09,489.3,489.85,7027.0,490.68,491.09,489.3,489.85,7027.0
2025-04-25 13:05:00,489.56,490.28,489.46,490.0,2655.0,489.56,490.28,489.46,490.0,2655.0
2025-04-25 13:10:00,490.03,491.08,489.84,491.04,10147.0,490.03,491.08,489.84,491.04,10147.0
2025-04-25 13:15:00,491.48,492.0,491.46,491.95,2497.0,491.48,492.0,491.46,491.95,2497.0
2025-04-25 13:20:00,492.13,492.47,491.79,492.38,3585.0,492.13,492.47,491.79,492.38,3585.0
2025-04-25 13:25:00,492.38,494.92,492.37,494.92,14259.0,492.38,494.92,492.37,494.92,14259.0
2025-04-25 13:30:00,494.84,494.84,492.3,492.31,9181.0,494.84,494.84,492.3,492.31,9181.0
2025-04-25 13:35:00,492.31,493.09,491.96,492.71,9281.0,492.31,493.09,491.96,492.71,9281.0
2025-04-25 13:40:00,492.94,492.94,491.85,491.85,3794.0,492.94,492.94,491.85,491.85,3794.0
2025-04-25 13:45:00,491.9,492.28,491.58,491.88,3536.0,491.9,492.28,491.58,491.88,3536.0
2025-04-25 13:50:00,491.87,491.91,490.92,491.1,5596.0,491.87,491.91,490.92,491.1,5596.0
2025-04-25 13:55:00,490.94,491.02,490.31,490.66,7208.0,490.94,491.02,490.31,490.66,7208.0
2025-04-25 14:00:00,490.64,492.17,490.64,492.17,6511.0,490.64,492.17,490.64,492.17,6511.0
2025-04-25 14:05:00,492.46,493.07,492.45,492.86,3577.0,492.46,493.07,492.45,492.86,3577.0
2025-04-25 14:10:00,492.96,492.97,492.4,492.52,3227.0,492.96,492.97,492.4,492.52,3227.0
2025-04-25 14:15:00,492.34,492.34,490.96,490.96,3032.0,492.34,492.34,490.96,490.96,3032.0
2025-04-25 14:20:00,491.28,492.08,491.28,491.96,3497.0,491.28,492.08,491.28,491.96,3497.0
2025-04-25 14:25:00,491.97,491.97,491.33,491.71,5038.0,491.97,491.97,491.33,491.71,5038.0
2025-04-25 14:30:00,491.71,491.71,491.57,491.67,1827.0,491.71,491.71,491.57,491.67,1827.0
2025-04-25 14:35:00,491.93,492.62,491.9,492.48,2221.0,491.93,492.62,491.9,492.48,2221.0
2025-04-25 14:40:00,492.5,492.82,491.59,491.61,4556.0,492.5,492.82,491.59,491.61,4556.0
2025-04-25 14:45:00,491.96,492.26,491.74,492.25,2827.0,491.96,492.26,491.74,492.25,2827.0
2025-04-25 14:50:00,492.28,492.28,491.03,491.38,4390.0,492.28,492.28,491.03,491.38,4390.0
2025-04-25 14:55:00,491.68,491.85,491.53,491.67,1705.0,491.68,491.85,491.53,491.67,1705.0
2025-04-25 15:00:00,491.65,491.8,491.33,491.61,1735.0,491.65,491.8,491.33,491.61,1735.0
2025-04-25 15:05:00,491.98,492.67,491.98,492.32,2044.0,491.98,492.67,491.98,492.32,2044.0
2025-04-25 15:10:00,492.29,492.29,491.35,491.47,8100.0,492.29,492.29,491.35,491.47,8100.0
2025-04-25 15:15:00,491.2,491.44,490.95,491.14,4272.0,491.2,491.44,490.95,491.14,4272.0
2025-04-25 15:20:00,490.9,491.26,490.55,490.73,5813.0,490.9,491.26,490.55,490.73,5813.0
2025-04-25 15:25:00,490.55,490.93,490.0,490.46,6354.0,490.55,490.93,490.0,490.46,6354.0
2025-04-25 15:30:00,490.39,491.28,490.17,490.57,8316.0,490.39,491.28,490.17,490.57,8316.0
2025-04-25 15:35:00,490.83,491.01,490.3,490.88,10847.0,490.83,491.01,490.3,490.88,10847.0
2025-04-25 15:40:00,490.96,491.89,490.18,491.68,8245.0,490.96,491.89,490.18,491.68,8245.0
2025-04-25 15:45:00,491.63,493.12,491.62,492.42,15262.0,491.63,493.12,491.62,492.42,15262.0
2025-04-25 15:50:00,492.83,493.78,492.22,493.09,33637.0,492.83,493.78,492.22,493.09,33637.0
2025-04-25 15:55:00,493.35,494.6,492.8,493.52,83897.0,493.35,494.6,492.8,493.52,83897.0
2025-04-28 09:30:00,495.4,497.44,492.8,494.87,20105.0,495.4,497.44,492.8,494.87,20105.0
2025-04-28 09:35:00,494.29,494.59,492.81,494.23,4600.0,494.29,494.59,492.81,494.23,4600.0
2025-04-28 09:40:00,495.03,496.68,495.03,496.27,4351.0,495.03,496.68,495.03,496.27,4351.0
2025-04-28 09:45:00,496.53,498.65,495.51,496.37,6178.0,496.53,498.65,495.51,496.37,6178.0
2025-04-28 09:50:00,496.92,497.4,495.98,496.15,5023.0,496.92,497.4,495.98,496.15,5023.0
2025-04-28 09:55:00,496.07,497.33,496.07,496.72,1715.0,496.07,497.33,496.07,496.72,1715.0
2025-04-28 10:00:00,496.34,496.99,495.9,496.32,6064.0,496.34,496.99,495.9,496.32,6064.0
2025-04-28 10:05:00,496.56,496.56,495.01,495.73,14483.0,496.56,496.56,495.01,495.73,14483.0
2025-04-28 10:10:00,495.64,496.01,494.74,494.9,3170.0,495.64,496.01,494.74,494.9,3170.0
2025-04-28 10:15:00,494.9,495.64,494.82,495.31,5609.0,494.9,495.64,494.82,495.31,5609.0
2025-04-28 10:20:00,495.97,496.78,495.66,496.23,8768.0,495.97,496.78,495.66,496.23,8768.0
2025-04-28 10:25:00,495.86,495.86,494.0,494.0,2307.0,495.86,495.86,494.0,494.0,2307.0
2025-04-28 10:30:00,494.02,494.53,492.85,494.53,4692.0,494.02,494.53,492.85,494.53,4692.0
2025-04-28 10:35:00,494.5,495.38,494.5,495.06,2996.0,494.5,495.38,494.5,495.06,2996.0
2025-04-28 10:40:00,495.34,495.46,494.25,495.42,2207.0,495.34,495.46,494.25,495.42,2207.0
2025-04-28 10:45:00,495.46,495.47,494.79,495.1,4295.0,495.46,495.47,494.79,495.1,4295.0
2025-04-28 10:50:00,494.76,495.47,494.19,495.46,4142.0,494.76,495.47,494.19,495.46,4142.0
2025-04-28 10:55:00,495.61,495.61,495.0,495.0,5663.0,495.61,495.61,495.0,495.0,5663.0
2025-04-28 11:00:00,495.05,495.98,494.66,495.0,14625.0,495.05,495.98,494.66,495.0,14625.0
2025-04-28 11:05:00,495.11,495.26,494.62,494.62,1983.0,495.11,495.26,494.62,494.62,1983.0
2025-04-28 11:10:00,494.54,494.92,494.03,494.84,1827.0,494.54,494.92,494.03,494.84,1827.0
2025-04-28 11:15:00,494.78,494.95,494.4,494.52,2807.0,494.78,494.95,494.4,494.52,2807.0
2025-04-28 11:20:00,495.0,495.0,494.06,494.06,4468.0,495.0,495.0,494.06,494.06,4468.0
2025-04-28 11:25:00,493.94,493.94,492.95,493.63,4956.0,493.94,493.94,492.95,493.63,4956.0
2025-04-28 11:30:00,493.54,493.79,493.09,493.09,1852.0,493.54,493.79,493.09,493.09,1852.0
2025-04-28 11:35:00,493.2,493.39,492.95,493.08,2900.0,493.2,493.39,492.95,493.08,2900.0
2025-04-28 11:40:00,493.19,493.9,492.67,492.67,2642.0,493.19,493.9,492.67,492.67,2642.0
2025-04-28 11:45:00,492.84,492.98,492.57,492.63,1400.0,492.84,492.98,492.57,492.63,1400.0
2025-04-28 11:50:00,492.91,493.48,492.62,493.48,1410.0,492.91,493.48,492.62,493.48,1410.0
2025-04-28 11:55:00,493.08,493.12,492.61,493.12,1600.0,493.08,493.12,492.61,493.12,1600.0
2025-04-28 12:00:00,493.17,493.17,492.31,492.32,2699.0,493.17,493.17,492.31,492.32,2699.0
2025-04-28 12:05:00,492.41,492.41,492.41,492.41,337.0,492.41,492.41,492.41,492.41,337.0
2025-04-28 12:10:00,492.85,493.16,491.56,492.52,5047.0,492.85,493.16,491.56,492.52,5047.0
2025-04-28 12:15:00,492.52,493.38,492.52,493.34,1600.0,492.52,493.38,492.52,493.34,1600.0
2025-04-28 12:20:00,493.73,493.73,493.48,493.52,1000.0,493.73,493.73,493.48,493.52,1000.0
2025-04-28 12:25:00,493.34,493.68,493.11,493.68,1948.0,493.34,493.68,493.11,493.68,1948.0
2025-04-28 12:30:00,493.68,494.16,493.52,493.81,1000.0,493.68,494.16,493.52,493.81,1000.0
2025-04-28 12:35:00,493.81,494.16,493.41,493.63,1962.0,493.81,494.16,493.41,493.63,1962.0
2025-04-28 12:40:00,493.52,493.83,493.52,493.76,700.0,493.52,493.83,493.52,493.76,700.0
2025-04-28 12:45:00,493.46,493.46,493.11,493.11,1288.0,493.46,493.46,493.11,493.11,1288.0
2025-04-28 12:50:00,493.34,493.34,492.93,493.13,1637.0,493.34,493.34,492.93,493.13,1637.0
2025-04-28 12:55:00,492.86,492.88,492.28,492.67,2537.0,492.86,492.88,492.28,492.67,2537.0
2025-04-28 13:00:00,492.5,492.95,492.29,492.66,1509.0,492.5,492.95,492.29,492.66,1509.0
2025-04-28 13:05:00,492.7,493.23,492.69,493.19,3413.0,492.7,493.23,492.69,493.19,3413.0
2025-04-28 13:10:00,492.97,493.11,492.09,492.09,4273.0,492.97,493.11,492.09,492.09,4273.0
2025-04-28 13:15:00,492.01,492.48,491.86,491.98,2400.0,492.01,492.48,491.86,491.98,2400.0
2025-04-28 13:20:00,492.12,493.14,492.11,492.44,7074.0,492.12,493.14,492.11,492.44,7074.0
2025-04-28 13:25:00,492.44,492.58,491.77,491.77,4203.0,492.44,492.58,491.77,491.77,4203.0
2025-04-28 13:30:00,491.46,491.77,490.37,490.67,9329.0,491.46,491.77,490.37,490.67,9329.0
2025-04-28 13:35:00,490.66,491.16,490.53,490.78,5163.0,490.66,491.16,490.53,490.78,5163.0
2025-04-28 13:40:00,490.79,491.22,490.57,490.81,1389.0,490.79,491.22,490.57,490.81,1389.0
2025-04-28 13:45:00,490.64,491.2,490.48,491.2,1230.0,490.64,491.2,490.48,491.2,1230.0
2025-04-28 13:50:00,491.12,491.8,491.12,491.16,2292.0,491.12,491.8,491.12,491.16,2292.0
2025-04-28 13:55:00,491.21,491.51,491.13,491.37,1900.0,491.21,491.51,491.13,491.37,1900.0
2025-04-28 14:00:00,491.38,491.67,491.1,491.35,2501.0,491.38,491.67,491.1,491.35,2501.0
2025-04-28 14:05:00,491.45,492.27,491.45,492.26,3071.0,491.45,492.27,491.45,492.26,3071.0
2025-04-28 14:10:00,491.88,492.75,491.69,492.47,8177.0,491.88,492.75,491.69,492.47,8177.0
2025-04-28 14:15:00,492.48,492.48,491.98,492.46,3505.0,492.48,492.48,491.98,492.46,3505.0
2025-04-28 14:20:00,492.46,492.84,492.46,492.68,2300.0,492.46,492.84,492.46,492.68,2300.0
2025-04-28 14:25:00,492.55,493.15,492.42,492.73,3872.0,492.55,493.15,492.42,492.73,3872.0
2025-04-28 14:30:00,492.75,492.96,492.27,492.27,2250.0,492.75,492.96,492.27,492.27,2250.0
2025-04-28 14:35:00,492.35,494.07,492.0,493.06,18028.0,492.35,494.07,492.0,493.06,18028.0
2025-04-28 14:40:00,493.37,493.37,492.48,493.22,1665.0,493.37,493.37,492.48,493.22,1665.0
2025-04-28 14:45:00,493.23,493.83,493.19,493.83,1783.0,493.23,493.83,493.19,493.83,1783.0
2025-04-28 14:50:00,493.47,493.57,492.6,492.84,3807.0,493.47,493.57,492.6,492.84,3807.0
2025-04-28 14:55:00,492.63,492.96,492.21,492.56,7728.0,492.63,492.96,492.21,492.56,7728.0
2025-04-28 15:00:00,492.56,492.96,492.56,492.94,2492.0,492.56,492.96,492.56,492.94,2492.0
2025-04-28 15:05:00,493.13,493.37,493.09,493.37,2000.0,493.13,493.37,493.09,493.37,2000.0
2025-04-28 15:10:00,493.3,493.3,492.92,493.22,2000.0,493.3,493.3,492.92,493.22,2000.0
2025-04-28 15:15:00,493.49,495.0,492.9,493.51,10156.0,493.49,495.0,492.9,493.51,10156.0
2025-04-28 15:20:00,493.63,494.56,493.63,494.56,2501.0,493.63,494.56,493.63,494.56,2501.0
2025-04-28 15:25:00,494.56,495.0,494.21,494.66,11008.0,494.56,495.0,494.21,494.66,11008.0
2025-04-28 15:30:00,494.4,495.09,494.39,494.49,9383.0,494.4,495.09,494.39,494.49,9383.0
2025-04-28 15:35:00,494.49,494.99,493.39,494.57,11183.0,494.49,494.99,493.39,494.57,11183.0
2025-04-28 15:40:00,494.54,494.69,494.3,494.55,3214.0,494.54,494.69,494.3,494.55,3214.0
2025-04-28 15:45:00,494.37,495.0,494.37,494.62,4856.0,494.37,495.0,494.37,494.62,4856.0
2025-04-28 15:50:00,495.0,496.46,494.83,496.46,16202.0,495.0,496.46,494.83,496.46,16202.0
2025-04-28 15:55:00,496.28,497.35,495.83,496.44,36325.0,496.28,497.35,495.83,496.44,36325.0
2025-04-29 09:30:00,494.26,495.68,490.85,494.55,10213.0,494.26,495.68,490.85,494.55,10213.0
2025-04-29 09:35:00,494.55,496.0,494.52,495.43,4000.0,494.55,496.0,494.52,495.43,4000.0
2025-04-29 09:40:00,496.12,497.25,495.85,495.85,2227.0,496.12,497.25,495.85,495.85,2227.0
2025-04-29 09:45:00,496.67,496.97,496.28,496.97,1103.0,496.67,496.97,496.28,496.97,1103.0
2025-04-29 09:50:00,497.49,498.25,497.0,497.41,6608.0,497.49,498.25,497.0,497.41,6608.0
2025-04-29 09:55:00,497.39,497.96,497.22,497.5,6471.0,497.39,497.96,497.22,497.5,6471.0
2025-04-29 10:00:00,497.5,499.39,497.24,498.99,10856.0,497.5,499.39,497.24,498.99,10856.0
2025-04-29 10:05:00,499.27,500.55,498.77,499.78,18654.0,499.27,500.55,498.77,499.78,18654.0
2025-04-29 10:10:00,499.7,500.0,498.43,499.38,21887.0,499.7,500.0,498.43,499.38,21887.0
2025-04-29 10:15:00,499.29,500.51,498.99,500.21,12778.0,499.29,500.51,498.99,500.21,12778.0
2025-04-29 10:20:00,500.0,500.42,498.96,499.74,11975.0,500.0,500.42,498.96,499.74,11975.0
2025-04-29 10:25:00,498.61,499.96,498.61,499.68,1884.0,498.61,499.96,498.61,499.68,1884.0
2025-04-29 10:30:00,499.98,500.18,498.39,498.52,3808.0,499.98,500.18,498.39,498.52,3808.0
2025-04-29 10:35:00,498.81,500.11,498.8,499.68,2595.0,498.81,500.11,498.8,499.68,2595.0
2025-04-29 10:40:00,499.4,501.5,499.07,500.4,6096.0,499.4,501.5,499.07,500.4,6096.0
2025-04-29 10:45:00,500.5,500.94,500.12,500.94,2017.0,500.5,500.94,500.12,500.94,2017.0
2025-04-29 10:50:00,500.94,502.0,500.94,501.69,5626.0,500.94,502.0,500.94,501.69,5626.0
2025-04-29 10:55:00,501.81,503.05,501.8,503.05,4581.0,501.81,503.05,501.8,503.05,4581.0
2025-04-29 11:00:00,503.26,504.1,501.98,502.13,24941.0,503.26,504.1,501.98,502.13,24941.0
2025-04-29 11:05:00,502.14,503.2,501.82,502.91,3845.0,502.14,503.2,501.82,502.91,3845.0
2025-04-29 11:10:00,502.33,502.61,502.33,502.52,1300.0,502.33,502.61,502.33,502.52,1300.0
2025-04-29 11:15:00,502.52,502.52,500.9,501.32,4812.0,502.52,502.52,500.9,501.32,4812.0
2025-04-29 11:20:00,501.18,502.2,500.8,501.28,5567.0,501.18,502.2,500.8,501.28,5567.0
2025-04-29 11:25:00,500.88,502.44,500.72,502.14,9004.0,500.88,502.44,500.72,502.14,9004.0
2025-04-29 11:30:00,502.03,502.03,501.4,501.71,1960.0,502.03,502.03,501.4,501.71,1960.0
2025-04-29 11:35:00,501.94,502.49,501.17,501.5,8409.0,501.94,502.49,501.17,501.5,8409.0
2025-04-29 11:40:00,501.82,502.39,501.81,502.39,1700.0,501.82,502.39,501.81,502.39,1700.0
2025-04-29 11:45:00,502.41,502.41,501.26,501.59,2023.0,502.41,502.41,501.26,501.59,2023.0
2025-04-29 11:50:00,501.92,502.21,500.8,500.82,5530.0,501.92,502.21,500.8,500.82,5530.0
2025-04-29 11:55:00,500.8,500.8,500.2,500.2,1600.0,500.8,500.8,500.2,500.2,1600.0
2025-04-29 12:00:00,500.35,501.57,500.34,501.4,3281.0,500.35,501.57,500.34,501.4,3281.0
2025-04-29 12:05:00,501.6,502.42,501.47,502.38,2705.0,501.6,502.42,501.47,502.38,2705.0
2025-04-29 12:10:00,501.98,502.49,501.9,502.49,2076.0,501.98,502.49,501.9,502.49,2076.0
2025-04-29 12:15:00,502.2,502.52,502.2,502.3,4531.0,502.2,502.52,502.2,502.3,4531.0
2025-04-29 12:20:00,502.37,502.48,501.83,502.27,2600.0,502.37,502.48,501.83,502.27,2600.0
2025-04-29 12:25:00,502.22,503.24,502.21,503.0,2761.0,502.22,503.24,502.21,503.0,2761.0
2025-04-29 12:30:00,503.37,504.15,502.66,503.35,13520.0,503.37,504.15,502.66,503.35,13520.0
2025-04-29 12:35:00,503.36,503.52,502.23,502.54,5106.0,503.36,503.52,502.23,502.54,5106.0
2025-04-29 12:40:00,502.78,503.22,502.78,503.22,3501.0,502.78,503.22,502.78,503.22,3501.0
2025-04-29 12:45:00,502.94,502.94,502.04,502.54,4831.0,502.94,502.94,502.04,502.54,4831.0
2025-04-29 12:50:00,502.82,502.83,502.03,502.47,2900.0,502.82,502.83,502.03,502.47,2900.0
2025-04-29 12:55:00,502.16,502.68,502.03,502.34,2899.0,502.16,502.68,502.03,502.34,2899.0
2025-04-29 13:00:00,502.51,502.51,502.03,502.17,5050.0,502.51,502.51,502.03,502.17,5050.0
2025-04-29 13:05:00,502.32,502.55,502.2,502.55,1125.0,502.32,502.55,502.2,502.55,1125.0
2025-04-29 13:10:00,502.23,502.49,502.01,502.3,2555.0,502.23,502.49,502.01,502.3,2555.0
2025-04-29 13:15:00,502.39,503.64,502.39,503.64,2293.0,502.39,503.64,502.39,503.64,2293.0
2025-04-29 13:20:00,503.33,504.34,503.33,503.87,5838.0,503.33,504.34,503.33,503.87,5838.0
2025-04-29 13:25:00,504.08,504.99,504.08,504.17,16149.0,504.08,504.99,504.08,504.17,16149.0
2025-04-29 13:30:00,504.15,504.2,503.88,504.01,2349.0,504.15,504.2,503.88,504.01,2349.0
2025-04-29 13:35:00,504.02,504.32,504.01,504.32,4735.0,504.02,504.32,504.01,504.32,4735.0
2025-04-29 13:40:00,504.69,505.27,504.48,504.48,4073.0,504.69,505.27,504.48,504.48,4073.0
2025-04-29 13:45:00,504.45,505.11,504.31,505.05,4946.0,504.45,505.11,504.31,505.05,4946.0
2025-04-29 13:50:00,505.21,505.43,504.94,505.04,3624.0,505.21,505.43,504.94,505.04,3624.0
2025-04-29 13:55:00,505.34,506.0,505.3,505.47,3386.0,505.34,506.0,505.3,505.47,3386.0
2025-04-29 14:00:00,505.65,506.04,505.65,505.92,1107.0,505.65,506.04,505.65,505.92,1107.0
2025-04-29 14:05:00,506.23,506.33,505.39,505.54,4202.0,506.23,506.33,505.39,505.54,4202.0
2025-04-29 14:10:00,505.44,505.44,505.17,505.28,766.0,505.44,505.44,505.17,505.28,766.0
2025-04-29 14:15:00,505.26,505.64,505.14,505.14,1600.0,505.26,505.64,505.14,505.14,1600.0
2025-04-29 14:20:00,505.29,505.34,504.82,505.34,1660.0,505.29,505.34,504.82,505.34,1660.0
2025-04-29 14:25:00,505.03,506.01,505.03,505.98,3295.0,505.03,506.01,505.03,505.98,3295.0
2025-04-29 14:30:00,505.82,506.1,505.76,506.07,900.0,505.82,506.1,505.76,506.07,900.0
2025-04-29 14:35:00,506.2,506.65,506.0,506.61,2840.0,506.2,506.65,506.0,506.61,2840.0
2025-04-29 14:40:00,506.81,506.81,506.41,506.52,4516.0,506.81,506.81,506.41,506.52,4516.0
2025-04-29 14:45:00,506.59,506.96,505.98,506.1,4723.0,506.59,506.96,505.98,506.1,4723.0
2025-04-29 14:50:00,505.87,505.95,505.49,505.68,7136.0,505.87,505.95,505.49,505.68,7136.0
2025-04-29 14:55:00,505.5,505.79,505.0,505.21,9545.0,505.5,505.79,505.0,505.21,9545.0
2025-04-29 15:00:00,505.29,505.72,504.79,504.79,4799.0,505.29,505.72,504.79,504.79,4799.0
2025-04-29 15:05:00,504.74,505.37,504.59,504.59,4905.0,504.74,505.37,504.59,504.59,4905.0
2025-04-29 15:10:00,504.76,505.25,504.45,504.6,6503.0,504.76,505.25,504.45,504.6,6503.0
2025-04-29 15:15:00,504.6,504.6,504.31,504.45,1780.0,504.6,504.6,504.31,504.45,1780.0
2025-04-29 15:20:00,504.18,504.59,504.07,504.29,4260.0,504.18,504.59,504.07,504.29,4260.0
2025-04-29 15:25:00,504.4,504.48,503.55,503.85,11758.0,504.4,504.48,503.55,503.85,11758.0
2025-04-29 15:30:00,503.92,504.98,503.78,504.92,10167.0,503.92,504.98,503.78,504.92,10167.0
2025-04-29 15:35:00,504.62,505.41,503.7,504.14,14936.0,504.62,505.41,503.7,504.14,14936.0
2025-04-29 15:40:00,504.14,504.14,503.6,503.79,6963.0,504.14,504.14,503.6,503.79,6963.0
2025-04-29 15:45:00,503.79,503.79,502.93,503.34,13021.0,503.79,503.79,502.93,503.34,13021.0
2025-04-29 15:50:00,503.55,503.82,502.79,503.68,18585.0,503.55,503.82,502.79,503.68,18585.0
2025-04-29 15:55:00,503.27,503.82,502.41,503.47,45047.0,503.27,503.82,502.41,503.47,45047.0
2025-04-30 09:30:00,500.79,504.0,497.34,501.71,41893.0,500.79,504.0,497.34,501.71,41893.0
2025-04-30 09:35:00,501.37,502.55,500.67,502.2,6344.0,501.37,502.55,500.67,502.2,6344.0
2025-04-30 09:40:00,502.75,504.94,501.63,503.12,14675.0,502.75,504.94,501.63,503.12,14675.0
2025-04-30 09:45:00,502.86,503.17,501.66,502.54,4554.0,502.86,503.17,501.66,502.54,4554.0
2025-04-30 09:50:00,502.55,502.89,501.4,502.22,8729.0,502.55,502.89,501.4,502.22,8729.0
2025-04-30 09:55:00,502.48,502.48,501.19,501.88,4109.0,502.48,502.48,501.19,501.88,4109.0
2025-04-30 10:00:00,502.07,503.29,501.39,502.37,5869.0,502.07,503.29,501.39,502.37,5869.0
2025-04-30 10:05:00,502.3,503.17,501.41,501.98,3632.0,502.3,503.17,501.41,501.98,3632.0
2025-04-30 10:10:00,502.38,502.88,501.82,502.88,6595.0,502.38,502.88,501.82,502.88,6595.0
2025-04-30 10:15:00,502.87,503.47,502.5,503.47,4073.0,502.87,503.47,502.5,503.47,4073.0
2025-04-30 10:20:00,503.54,503.61,503.11,503.56,1501.0,503.54,503.61,503.11,503.56,1501.0
2025-04-30 10:25:00,503.23,504.2,502.54,504.2,6108.0,503.23,504.2,502.54,504.2,6108.0
2025-04-30 10:30:00,504.27,504.47,502.73,503.28,4295.0,504.27,504.47,502.73,503.28,4295.0
2025-04-30 10:35:00,503.0,504.0,503.0,504.0,1577.0,503.0,504.0,503.0,504.0,1577.0
2025-04-30 10:40:00,503.73,503.9,503.17,503.55,800.0,503.73,503.9,503.17,503.55,800.0
2025-04-30 10:45:00,503.79,505.2,503.79,505.2,5024.0,503.79,505.2,503.79,505.2,5024.0
2025-04-30 10:50:00,505.05,505.05,504.64,505.04,1400.0,505.05,505.05,504.64,505.04,1400.0
2025-04-30 10:55:00,504.56,504.7,504.11,504.13,2923.0,504.56,504.7,504.11,504.13,2923.0
2025-04-30 11:00:00,503.69,503.78,502.66,503.31,2036.0,503.69,503.78,502.66,503.31,2036.0
2025-04-30 11:05:00,502.76,503.8,502.76,503.58,3102.0,502.76,503.8,502.76,503.58,3102.0
2025-04-30 11:10:00,503.58,504.19,503.58,503.97,1704.0,503.58,504.19,503.58,503.97,1704.0
2025-04-30 11:15:00,504.09,504.69,503.88,504.17,2300.0,504.09,504.69,503.88,504.17,2300.0
2025-04-30 11:20:00,503.86,504.88,503.86,504.72,1210.0,503.86,504.88,503.86,504.72,1210.0
2025-04-30 11:25:00,504.38,505.05,503.73,505.05,3948.0,504.38,505.05,503.73,505.05,3948.0
2025-04-30 11:30:00,505.19,505.36,504.62,504.96,1911.0,505.19,505.36,504.62,504.96,1911.0
2025-04-30 11:35:00,504.99,505.32,504.58,505.03,3323.0,504.99,505.32,504.58,505.03,3323.0
2025-04-30 11:40:00,505.05,506.04,504.81,506.03,3267.0,505.05,506.04,504.81,506.03,3267.0
2025-04-30 11:45:00,506.01,506.01,505.63,505.9,2362.0,506.01,506.01,505.63,505.9,2362.0
2025-04-30 11:50:00,506.06,506.58,505.16,505.45,5375.0,506.06,506.58,505.16,505.45,5375.0
2025-04-30 11:55:00,505.43,505.47,504.35,504.73,1741.0,505.43,505.47,504.35,504.73,1741.0
2025-04-30 12:00:00,504.84,505.76,504.84,505.76,3700.0,504.84,505.76,504.84,505.76,3700.0
2025-04-30 12:05:00,505.81,506.14,505.57,505.82,1600.0,505.81,506.14,505.57,505.82,1600.0
2025-04-30 12:10:00,505.69,506.0,505.34,505.7,3384.0,505.69,506.0,505.34,505.7,3384.0
2025-04-30 12:15:00,505.73,506.49,505.36,506.49,2636.0,505.73,506.49,505.36,506.49,2636.0
2025-04-30 12:20:00,506.5,507.57,505.55,505.57,9242.0,506.5,507.57,505.55,505.57,9242.0
2025-04-30 12:25:00,505.67,505.67,505.16,505.46,1000.0,505.67,505.67,505.16,505.46,1000.0
2025-04-30 12:30:00,505.12,505.14,503.72,504.89,14872.0,505.12,505.14,503.72,504.89,14872.0
2025-04-30 12:35:00,504.6,505.75,504.54,505.75,3050.0,504.6,505.75,504.54,505.75,3050.0
2025-04-30 12:40:00,505.62,505.87,505.06,505.75,1800.0,505.62,505.87,505.06,505.75,1800.0
2025-04-30 12:45:00,505.65,506.02,505.07,505.5,3492.0,505.65,506.02,505.07,505.5,3492.0
2025-04-30 12:50:00,505.55,506.2,505.55,505.89,3327.0,505.55,506.2,505.55,505.89,3327.0
2025-04-30 12:55:00,505.99,506.39,505.35,506.39,4686.0,505.99,506.39,505.35,506.39,4686.0
2025-04-30 13:00:00,506.39,506.43,506.01,506.27,3628.0,506.39,506.43,506.01,506.27,3628.0
2025-04-30 13:05:00,506.44,506.59,505.94,506.04,6247.0,506.44,506.59,505.94,506.04,6247.0
2025-04-30 13:10:00,505.75,505.75,505.12,505.58,1600.0,505.75,505.75,505.12,505.58,1600.0
2025-04-30 13:15:00,505.64,505.74,505.04,505.74,2724.0,505.64,505.74,505.04,505.74,2724.0
2025-04-30 13:20:00,505.37,505.37,505.36,505.37,1180.0,505.37,505.37,505.36,505.37,1180.0
2025-04-30 13:25:00,505.37,506.16,505.37,506.14,4298.0,505.37,506.16,505.37,506.14,4298.0
2025-04-30 13:30:00,505.93,506.97,505.69,506.78,6200.0,505.93,506.97,505.69,506.78,6200.0
2025-04-30 13:35:00,506.94,507.19,506.61,506.87,4660.0,506.94,507.19,506.61,506.87,4660.0
2025-04-30 13:40:00,506.85,507.63,506.58,507.63,2705.0,506.85,507.63,506.58,507.63,2705.0
2025-04-30 13:45:00,507.15,507.62,506.69,506.79,2863.0,507.15,507.62,506.69,506.79,2863.0
2025-04-30 13:50:00,506.5,507.07,506.31,506.35,3577.0,506.5,507.07,506.31,506.35,3577.0
2025-04-30 13:55:00,506.31,506.38,505.0,505.76,16003.0,506.31,506.38,505.0,505.76,16003.0
2025-04-30 14:00:00,505.74,506.03,505.28,505.63,9094.0,505.74,506.03,505.28,505.63,9094.0
2025-04-30 14:05:00,505.35,506.59,504.76,506.02,10563.0,505.35,506.59,504.76,506.02,10563.0
2025-04-30 14:10:00,506.07,506.48,505.53,505.98,3200.0,506.07,506.48,505.53,505.98,3200.0
2025-04-30 14:15:00,505.83,506.16,505.53,505.53,6559.0,505.83,506.16,505.53,505.53,6559.0
2025-04-30 14:20:00,505.95,506.57,505.7,506.57,5795.0,505.95,506.57,505.7,506.57,5795.0
2025-04-30 14:25:00,506.3,506.69,505.53,505.53,5548.0,506.3,506.69,505.53,505.53,5548.0
2025-04-30 14:30:00,506.05,506.05,505.11,505.5,3503.0,506.05,506.05,505.11,505.5,3503.0
2025-04-30 14:35:00,505.23,505.23,504.77,505.11,2702.0,505.23,505.23,504.77,505.11,2702.0
2025-04-30 14:40:00,505.17,505.57,504.81,504.91,5988.0,505.17,505.57,504.81,504.91,5988.0
2025-04-30 14:45:00,504.96,505.18,504.75,505.11,6869.0,504.96,505.18,504.75,505.11,6869.0
2025-04-30 14:50:00,504.8,505.19,504.76,505.15,3171.0,504.8,505.19,504.76,505.15,3171.0
2025-04-30 14:55:00,504.83,505.37,504.52,505.17,4792.0,504.83,505.37,504.52,505.17,4792.0
2025-04-30 15:00:00,505.37,506.4,505.37,506.22,16858.0,505.37,506.4,505.37,506.22,16858.0
2025-04-30 15:05:00,506.37,506.66,505.82,506.15,6594.0,506.37,506.66,505.82,506.15,6594.0
2025-04-30 15:10:00,505.99,506.82,505.81,506.75,3279.0,505.99,506.82,505.81,506.75,3279.0
2025-04-30 15:15:00,506.76,506.91,506.37,506.56,3747.0,506.76,506.91,506.37,506.56,3747.0
2025-04-30 15:20:00,506.52,507.24,506.3,507.04,3922.0,506.52,507.24,506.3,507.04,3922.0
2025-04-30 15:25:00,506.93,507.21,506.51,506.57,3610.0,506.93,507.21,506.51,506.57,3610.0
2025-04-30 15:30:00,506.78,506.82,506.24,506.43,1900.0,506.78,506.82,506.24,506.43,1900.0
2025-04-30 15:35:00,506.3,506.84,505.99,506.24,5033.0,506.3,506.84,505.99,506.24,5033.0
2025-04-30 15:40:00,506.4,507.13,506.26,507.12,3600.0,506.4,507.13,506.26,507.12,3600.0
2025-04-30 15:45:00,506.97,508.6,506.97,508.09,7927.0,506.97,508.6,506.97,508.09,7927.0
2025-04-30 15:50:00,508.42,510.11,508.42,509.92,23643.0,508.42,510.11,508.42,509.92,23643.0
2025-04-30 15:55:00,509.72,510.77,509.16,509.47,65496.0,509.72,510.77,509.16,509.47,65496.0
2025-05-01 09:30:00,506.23,507.75,498.22,499.7,20704.0,506.23,507.75,498.22,499.7,20704.0
2025-05-01 09:35:00,500.51,500.6,498.3,499.67,9040.0,500.51,500.6,498.3,499.67,9040.0
2025-05-01 09:40:00,500.41,502.17,498.2,501.84,15924.0,500.41,502.17,498.2,501.84,15924.0
2025-05-01 09:45:00,500.76,501.25,499.3,501.08,10954.0,500.76,501.25,499.3,501.08,10954.0
2025-05-01 09:50:00,502.0,503.14,500.15,501.21,15228.0,502.0,503.14,500.15,501.21,15228.0
2025-05-01 09:55:00,501.69,503.15,501.08,501.08,7600.0,501.69,503.15,501.08,501.08,7600.0
2025-05-01 10:00:00,501.52,505.08,501.51,504.24,15187.0,501.52,505.08,501.51,504.24,15187.0
2025-05-01 10:05:00,504.1,504.17,502.94,503.44,6434.0,504.1,504.17,502.94,503.44,6434.0
2025-05-01 10:10:00,503.53,504.25,503.0,503.34,8412.0,503.53,504.25,503.0,503.34,8412.0
2025-05-01 10:15:00,503.88,504.07,503.22,503.44,2359.0,503.88,504.07,503.22,503.44,2359.0
2025-05-01 10:20:00,503.51,504.68,503.5,504.36,1981.0,503.51,504.68,503.5,504.36,1981.0
2025-05-01 10:25:00,504.47,505.69,504.47,505.55,5550.0,504.47,505.69,504.47,505.55,5550.0
2025-05-01 10:30:00,505.52,505.52,504.14,504.55,3771.0,505.52,505.52,504.14,504.55,3771.0
2025-05-01 10:35:00,504.54,504.69,503.93,504.17,3674.0,504.54,504.69,503.93,504.17,3674.0
2025-05-01 10:40:00,504.52,504.52,503.57,503.67,1800.0,504.52,504.52,503.57,503.67,1800.0
2025-05-01 10:45:00,503.37,504.83,503.37,504.56,5324.0,503.37,504.83,503.37,504.56,5324.0
2025-05-01 10:50:00,504.42,504.63,503.7,503.75,4135.0,504.42,504.63,503.7,503.75,4135.0
2025-05-01 10:55:00,503.98,504.58,503.74,503.97,4027.0,503.98,504.58,503.74,503.97,4027.0
2025-05-01 11:00:00,504.25,504.68,503.97,504.57,2873.0,504.25,504.68,503.97,504.57,2873.0
2025-05-01 11:05:00,504.65,504.84,503.19,503.19,4814.0,504.65,504.84,503.19,503.19,4814.0
2025-05-01 11:10:00,503.47,503.59,502.64,503.14,4083.0,503.47,503.59,502.64,503.14,4083.0
2025-05-01 11:15:00,503.46,503.88,503.26,503.45,3929.0,503.46,503.88,503.26,503.45,3929.0
2025-05-01 11:20:00,503.27,503.53,502.87,503.36,3043.0,503.27,503.53,502.87,503.36,3043.0
2025-05-01 11:25:00,503.36,503.91,503.29,503.55,2397.0,503.36,503.91,503.29,503.55,2397.0
2025-05-01 11:30:00,503.25,503.39,502.93,503.39,2100.0,503.25,503.39,502.93,503.39,2100.0
2025-05-01 11:35:00,503.44,503.47,503.01,503.01,334.0,503.44,503.47,503.01,503.01,334.0
2025-05-01 11:40:00,503.19,503.19,502.07,502.07,2205.0,503.19,503.19,502.07,502.07,2205.0
2025-05-01 11:45:00,502.24,502.39,502.0,502.35,4312.0,502.24,502.39,502.0,502.35,4312.0
2025-05-01 11:50:00,502.38,502.47,501.72,501.72,4942.0,502.38,502.47,501.72,501.72,4942.0
2025-05-01 11:55:00,501.7,502.2,501.0,502.09,7526.0,501.7,502.2,501.0,502.09,7526.0
2025-05-01 12:00:00,502.25,502.77,501.5,501.51,9397.0,502.25,502.77,501.5,501.51,9397.0
2025-05-01 12:05:00,501.47,503.0,501.47,502.99,5943.0,501.47,503.0,501.47,502.99,5943.0
2025-05-01 12:10:00,502.62,502.62,502.1,502.31,1200.0,502.62,502.62,502.1,502.31,1200.0
2025-05-01 12:15:00,501.96,501.96,500.9,501.18,1514.0,501.96,501.96,500.9,501.18,1514.0
2025-05-01 12:20:00,500.97,500.98,499.42,499.91,4891.0,500.97,500.98,499.42,499.91,4891.0
2025-05-01 12:25:00,499.84,500.88,499.54,499.8,3887.0,499.84,500.88,499.54,499.8,3887.0
2025-05-01 12:30:00,499.92,500.6,499.46,500.36,3897.0,499.92,500.6,499.46,500.36,3897.0
2025-05-01 12:35:00,500.31,500.56,499.87,500.39,2140.0,500.31,500.56,499.87,500.39,2140.0
2025-05-01 12:40:00,500.9,501.22,500.52,501.02,10567.0,500.9,501.22,500.52,501.02,10567.0
2025-05-01 12:45:00,501.24,501.24,500.2,500.51,1500.0,501.24,501.24,500.2,500.51,1500.0
2025-05-01 12:50:00,500.67,501.72,500.67,501.72,2269.0,500.67,501.72,500.67,501.72,2269.0
2025-05-01 12:55:00,501.75,502.2,501.64,501.64,3547.0,501.75,502.2,501.64,501.64,3547.0
2025-05-01 13:00:00,501.8,502.39,501.8,501.82,1100.0,501.8,502.39,501.8,501.82,1100.0
2025-05-01 13:05:00,501.99,502.61,501.99,502.37,2440.0,501.99,502.61,501.99,502.37,2440.0
2025-05-01 13:10:00,502.37,502.45,502.03,502.45,4095.0,502.37,502.45,502.03,502.45,4095.0
2025-05-01 13:15:00,502.48,502.79,502.41,502.55,6362.0,502.48,502.79,502.41,502.55,6362.0
2025-05-01 13:20:00,502.5,502.7,502.31,502.43,2789.0,502.5,502.7,502.31,502.43,2789.0
2025-05-01 13:25:00,502.47,502.64,501.8,501.8,4260.0,502.47,502.64,501.8,501.8,4260.0
2025-05-01 13:30:00,502.04,502.53,501.94,502.04,6266.0,502.04,502.53,501.94,502.04,6266.0
2025-05-01 13:35:00,502.1,502.43,501.92,502.42,1133.0,502.1,502.43,501.92,502.42,1133.0
2025-05-01 13:40:00,501.97,502.06,500.89,501.08,8702.0,501.97,502.06,500.89,501.08,8702.0
2025-05-01 13:45:00,500.85,501.07,500.69,500.84,1899.0,500.85,501.07,500.69,500.84,1899.0
2025-05-01 13:50:00,501.28,501.44,500.99,501.2,3147.0,501.28,501.44,500.99,501.2,3147.0
2025-05-01 13:55:00,501.3,501.64,501.0,501.09,1600.0,501.3,501.64,501.0,501.09,1600.0
2025-05-01 14:00:00,501.4,502.28,501.39,502.28,852.0,501.4,502.28,501.39,502.28,852.0
2025-05-01 14:05:00,502.41,503.2,502.25,503.2,6308.0,502.41,503.2,502.25,503.2,6308.0
2025-05-01 14:10:00,503.2,503.39,502.89,503.1,2813.0,503.2,503.39,502.89,503.1,2813.0
2025-05-01 14:15:00,503.1,503.35,502.99,503.13,2386.0,503.1,503.35,502.99,503.13,2386.0
2025-05-01 14:20:00,503.23,503.23,502.29,502.48,2199.0,503.23,503.23,502.29,502.48,2199.0
2025-05-01 14:25:00,502.51,502.88,502.51,502.88,1150.0,502.51,502.88,502.51,502.88,1150.0
2025-05-01 14:30:00,503.09,503.1,502.38,502.61,2397.0,503.09,503.1,502.38,502.61,2397.0
2025-05-01 14:35:00,502.38,502.44,502.08,502.2,2000.0,502.38,502.44,502.08,502.2,2000.0
2025-05-01 14:40:00,502.24,503.02,502.18,502.88,3779.0,502.24,503.02,502.18,502.88,3779.0
2025-05-01 14:45:00,502.89,503.15,502.72,503.0,6444.0,502.89,503.15,502.72,503.0,6444.0
2025-05-01 14:50:00,502.93,503.19,501.96,502.28,5224.0,502.93,503.19,501.96,502.28,5224.0
2025-05-01 14:55:00,502.22,502.57,501.93,501.93,2142.0,502.22,502.57,501.93,501.93,2142.0
2025-05-01 15:00:00,502.08,502.32,501.5,501.68,2516.0,502.08,502.32,501.5,501.68,2516.0
2025-05-01 15:05:00,501.62,501.66,500.72,500.95,2679.0,501.62,501.66,500.72,500.95,2679.0
2025-05-01 15:10:00,500.67,500.81,500.14,500.6,4771.0,500.67,500.81,500.14,500.6,4771.0
2025-05-01 15:15:00,500.62,500.77,499.59,499.83,8822.0,500.62,500.77,499.59,499.83,8822.0
2025-05-01 15:20:00,499.57,500.42,499.57,499.96,11717.0,499.57,500.42,499.57,499.96,11717.0
2025-05-01 15:25:00,499.66,500.74,499.66,500.51,5516.0,499.66,500.74,499.66,500.51,5516.0
2025-05-01 15:30:00,500.73,501.23,500.61,500.94,5247.0,500.73,501.23,500.61,500.94,5247.0
2025-05-01 15:35:00,501.02,501.2,500.46,500.57,3381.0,501.02,501.2,500.46,500.57,3381.0
2025-05-01 15:40:00,500.43,500.43,499.41,499.66,17127.0,500.43,500.43,499.41,499.66,17127.0
2025-05-01 15:45:00,499.88,500.67,499.81,500.67,8411.0,499.88,500.67,499.81,500.67,8411.0
2025-05-01 15:50:00,500.37,500.37,499.19,500.03,18796.0,500.37,500.37,499.19,500.03,18796.0
2025-05-01 15:55:00,500.2,500.2,498.36,498.86,77720.0,500.2,500.2,498.36,498.86,77720.0
2025-05-02 09:30:00,505.86,509.0,504.96,507.0,21464.0,505.86,509.0,504.96,507.0,21464.0
2025-05-02 09:35:00,506.76,507.53,504.42,505.13,13262.0,506.76,507.53,504.42,505.13,13262.0
2025-05-02 09:40:00,505.42,506.43,503.3,506.43,14343.0,505.42,506.43,503.3,506.43,14343.0
2025-05-02 09:45:00,506.19,507.7,503.86,505.83,9320.0,506.19,507.7,503.86,505.83,9320.0
2025-05-02 09:50:00,505.75,505.75,504.44,504.48,5839.0,505.75,505.75,504.44,504.48,5839.0
2025-05-02 09:55:00,504.65,505.23,503.0,503.01,3780.0,504.65,505.23,503.0,503.01,3780.0
2025-05-02 10:00:00,503.14,503.75,501.31,501.46,7407.0,503.14,503.75,501.31,501.46,7407.0
2025-05-02 10:05:00,501.65,502.12,500.3,500.3,6422.0,501.65,502.12,500.3,500.3,6422.0
2025-05-02 10:10:00,500.39,501.67,500.37,501.58,5145.0,500.39,501.67,500.37,501.58,5145.0
2025-05-02 10:15:00,501.58,502.16,501.52,501.75,2607.0,501.58,502.16,501.52,501.75,2607.0
2025-05-02 10:20:00,501.09,501.33,500.28,501.12,1300.0,501.09,501.33,500.28,501.12,1300.0
2025-05-02 10:25:00,501.89,501.95,500.73,501.09,4597.0,501.89,501.95,500.73,501.09,4597.0
2025-05-02 10:30:00,500.9,501.13,498.92,499.18,5176.0,500.9,501.13,498.92,499.18,5176.0
2025-05-02 10:35:00,498.78,501.23,498.64,501.23,16015.0,498.78,501.23,498.64,501.23,16015.0
2025-05-02 10:40:00,500.48,500.48,500.14,500.34,1618.0,500.48,500.48,500.14,500.34,1618.0
2025-05-02 10:45:00,500.53,500.53,498.52,499.89,8991.0,500.53,500.53,498.52,499.89,8991.0
2025-05-02 10:50:00,500.09,500.76,499.93,500.27,5354.0,500.09,500.76,499.93,500.27,5354.0
2025-05-02 10:55:00,500.55,501.76,500.54,501.76,7749.0,500.55,501.76,500.54,501.76,7749.0
2025-05-02 11:00:00,501.37,501.75,501.13,501.22,1900.0,501.37,501.75,501.13,501.22,1900.0
2025-05-02 11:05:00,501.27,501.75,500.27,500.43,5322.0,501.27,501.75,500.27,500.43,5322.0
2025-05-02 11:10:00,500.46,500.7,498.91,500.2,7769.0,500.46,500.7,498.91,500.2,7769.0
2025-05-02 11:15:00,499.87,500.25,499.17,499.18,2300.0,499.87,500.25,499.17,499.18,2300.0
2025-05-02 11:20:00,498.75,499.83,498.62,499.05,4543.0,498.75,499.83,498.62,499.05,4543.0
2025-05-02 11:25:00,499.05,499.05,498.77,498.77,775.0,499.05,499.05,498.77,498.77,775.0
2025-05-02 11:30:00,498.66,500.11,498.66,499.98,10866.0,498.66,500.11,498.66,499.98,10866.0
2025-05-02 11:35:00,499.62,501.26,499.61,501.26,4747.0,499.62,501.26,499.61,501.26,4747.0
2025-05-02 11:40:00,500.98,502.64,500.97,501.65,6336.0,500.98,502.64,500.97,501.65,6336.0
2025-05-02 11:45:00,501.75,501.91,501.75,501.91,700.0,501.75,501.91,501.75,501.91,700.0
2025-05-02 11:50:00,501.88,501.88,501.25,501.71,3169.0,501.88,501.88,501.25,501.71,3169.0
2025-05-02 11:55:00,501.79,501.79,501.27,501.74,750.0,501.79,501.79,501.27,501.74,750.0
2025-05-02 12:00:00,501.37,502.27,500.68,501.18,7531.0,501.37,502.27,500.68,501.18,7531.0
2025-05-02 12:05:00,501.18,501.59,500.53,500.54,8997.0,501.18,501.59,500.53,500.54,8997.0
2025-05-02 12:10:00,500.32,500.54,500.06,500.3,2100.0,500.32,500.54,500.06,500.3,2100.0
2025-05-02 12:15:00,500.07,500.2,499.55,499.55,2500.0,500.07,500.2,499.55,499.55,2500.0
2025-05-02 12:20:00,499.55,499.55,499.0,499.39,1515.0,499.55,499.55,499.0,499.39,1515.0
2025-05-02 12:25:00,499.36,500.25,499.35,499.5,4595.0,499.36,500.25,499.35,499.5,4595.0
2025-05-02 12:30:00,499.66,500.56,499.65,500.07,3087.0,499.66,500.56,499.65,500.07,3087.0
2025-05-02 12:35:00,500.08,500.31,499.41,499.41,4921.0,500.08,500.31,499.41,499.41,4921.0
2025-05-02 12:40:00,499.53,499.71,498.87,498.88,1514.0,499.53,499.71,498.87,498.88,1514.0
2025-05-02 12:45:00,498.88,499.2,498.49,499.06,2216.0,498.88,499.2,498.49,499.06,2216.0
2025-05-02 12:50:00,499.06,499.51,499.02,499.51,2100.0,499.06,499.51,499.02,499.51,2100.0
2025-05-02 12:55:00,499.74,499.95,499.54,499.68,2171.0,499.74,499.95,499.54,499.68,2171.0
2025-05-02 13:00:00,499.96,500.4,499.79,500.09,1400.0,499.96,500.4,499.79,500.09,1400.0
2025-05-02 13:05:00,500.28,500.54,499.83,499.92,4682.0,500.28,500.54,499.83,499.92,4682.0
2025-05-02 13:10:00,500.0,500.74,499.83,500.25,48056.0,500.0,500.74,499.83,500.25,48056.0
2025-05-02 13:15:00,500.25,500.63,500.0,500.36,48917.0,500.25,500.63,500.0,500.36,48917.0
2025-05-02 13:20:00,500.0,500.22,499.78,499.78,1300.0,500.0,500.22,499.78,499.78,1300.0
2025-05-02 13:25:00,499.56,499.74,499.17,499.17,1000.0,499.56,499.74,499.17,499.17,1000.0
2025-05-02 13:30:00,499.17,499.4,498.94,498.94,700.0,499.17,499.4,498.94,498.94,700.0
2025-05-02 13:35:00,499.06,499.8,499.06,499.8,1150.0,499.06,499.8,499.06,499.8,1150.0
2025-05-02 13:40:00,499.8,499.8,499.38,499.4,1418.0,499.8,499.8,499.38,499.4,1418.0
2025-05-02 13:45:00,499.74,499.87,498.77,498.77,3593.0,499.74,499.87,498.77,498.77,3593.0
2025-05-02 13:50:00,498.97,499.16,498.68,498.71,2986.0,498.97,499.16,498.68,498.71,2986.0
2025-05-02 13:55:00,498.7,498.79,498.27,498.39,2888.0,498.7,498.79,498.27,498.39,2888.0
2025-05-02 14:00:00,498.27,498.53,498.16,498.3,2223.0,498.27,498.53,498.16,498.3,2223.0
2025-05-02 14:05:00,498.3,498.59,498.03,498.52,3310.0,498.3,498.59,498.03,498.52,3310.0
2025-05-02 14:10:00,498.7,499.03,498.63,498.8,2535.0,498.7,499.03,498.63,498.8,2535.0
2025-05-02 14:15:00,499.07,499.3,498.82,499.14,3040.0,499.07,499.3,498.82,499.14,3040.0
2025-05-02 14:20:00,498.96,499.23,498.69,498.9,1974.0,498.96,499.23,498.69,498.9,1974.0
2025-05-02 14:25:00,498.95,499.66,498.95,499.39,21702.0,498.95,499.66,498.95,499.39,21702.0
2025-05-02 14:30:00,499.39,499.92,499.01,499.06,4543.0,499.39,499.92,499.01,499.06,4543.0
2025-05-02 14:35:00,499.54,500.23,499.36,499.82,3270.0,499.54,500.23,499.36,499.82,3270.0
2025-05-02 14:40:00,499.84,500.2,499.51,499.52,4171.0,499.84,500.2,499.51,499.52,4171.0
2025-05-02 14:45:00,499.5,499.91,499.3,499.3,4716.0,499.5,499.91,499.3,499.3,4716.0
2025-05-02 14:50:00,499.3,499.81,498.65,499.55,11004.0,499.3,499.81,498.65,499.55,11004.0
2025-05-02 14:55:00,499.62,500.11,499.25,499.93,5548.0,499.62,500.11,499.25,499.93,5548.0
2025-05-02 15:00:00,500.11,501.19,500.1,500.33,14871.0,500.11,501.19,500.1,500.33,14871.0
2025-05-02 15:05:00,500.47,501.97,500.47,501.71,8384.0,500.47,501.97,500.47,501.71,8384.0
2025-05-02 15:10:00,502.0,502.38,501.45,501.79,8030.0,502.0,502.38,501.45,501.79,8030.0
2025-05-02 15:15:00,501.95,502.37,501.72,501.86,8022.0,501.95,502.37,501.72,501.86,8022.0
2025-05-02 15:20:00,501.86,502.69,501.86,502.35,8815.0,501.86,502.69,501.86,502.35,8815.0
2025-05-02 15:25:00,502.09,502.34,501.91,502.08,5275.0,502.09,502.34,501.91,502.08,5275.0
2025-05-02 15:30:00,502.22,502.63,501.51,501.53,3008.0,502.22,502.63,501.51,501.53,3008.0
2025-05-02 15:35:00,501.51,502.51,501.21,502.1,43685.0,501.51,502.51,501.21,502.1,43685.0
2025-05-02 15:40:00,502.3,502.55,501.45,501.45,13958.0,502.3,502.55,501.45,501.45,13958.0
2025-05-02 15:45:00,501.61,501.62,500.28,500.42,9071.0,501.61,501.62,500.28,500.42,9071.0
2025-05-02 15:50:00,500.57,501.93,500.42,501.23,38451.0,500.57,501.93,500.42,501.23,38451.0
2025-05-02 15:55:00,500.51,501.5,500.51,500.7,77672.0,500.51,501.5,500.51,500.7,77672.0
2025-05-05 09:30:00,501.91,502.45,498.02,501.27,38316.0,501.91,502.45,498.02,501.27,38316.0
2025-05-05 09:35:00,502.06,502.07,500.3,501.05,4600.0,502.06,502.07,500.3,501.05,4600.0
2025-05-05 09:40:00,501.35,504.59,501.04,502.61,12519.0,501.35,504.59,501.04,502.61,12519.0
2025-05-05 09:45:00,502.87,502.87,500.07,501.23,9058.0,502.87,502.87,500.07,501.23,9058.0
2025-05-05 09:50:00,501.56,501.56,499.92,500.89,4340.0,501.56,501.56,499.92,500.89,4340.0
2025-05-05 09:55:00,500.54,501.1,499.98,500.08,7415.0,500.54,501.1,499.98,500.08,7415.0
2025-05-05 10:00:00,500.55,501.93,500.3,500.66,6442.0,500.55,501.93,500.3,500.66,6442.0
2025-05-05 10:05:00,500.66,501.07,499.5,500.93,10698.0,500.66,501.07,499.5,500.93,10698.0
2025-05-05 10:10:00,501.0,501.85,500.68,500.97,7774.0,501.0,501.85,500.68,500.97,7774.0
2025-05-05 10:15:00,501.17,502.23,500.91,501.29,9781.0,501.17,502.23,500.91,501.29,9781.0
2025-05-05 10:20:00,501.5,501.97,501.26,501.97,2625.0,501.5,501.97,501.26,501.97,2625.0
2025-05-05 10:25:00,501.89,502.92,501.62,502.18,10179.0,501.89,502.92,501.62,502.18,10179.0
2025-05-05 10:30:00,502.18,502.97,502.02,502.4,3335.0,502.18,502.97,502.02,502.4,3335.0
2025-05-05 10:35:00,502.34,503.86,502.01,503.86,8744.0,502.34,503.86,502.01,503.86,8744.0
2025-05-05 10:40:00,504.07,504.99,503.24,503.25,11904.0,504.07,504.99,503.24,503.25,11904.0
2025-05-05 10:45:00,503.76,504.46,503.76,504.31,10801.0,503.76,504.46,503.76,504.31,10801.0
2025-05-05 10:50:00,504.36,505.61,504.26,505.26,11703.0,504.36,505.61,504.26,505.26,11703.0
2025-05-05 10:55:00,505.31,505.54,504.46,504.46,2765.0,505.31,505.54,504.46,504.46,2765.0
2025-05-05 11:00:00,504.77,504.78,503.55,503.55,2411.0,504.77,504.78,503.55,503.55,2411.0
2025-05-05 11:05:00,503.35,504.23,503.11,503.47,5346.0,503.35,504.23,503.11,503.47,5346.0
2025-05-05 11:10:00,503.36,503.54,502.51,503.27,3360.0,503.36,503.54,502.51,503.27,3360.0
2025-05-05 11:15:00,503.3,504.19,503.29,503.63,3940.0,503.3,504.19,503.29,503.63,3940.0
2025-05-05 11:20:00,504.1,504.33,503.54,503.89,3574.0,504.1,504.33,503.54,503.89,3574.0
2025-05-05 11:25:00,503.71,504.08,502.97,503.74,6676.0,503.71,504.08,502.97,503.74,6676.0
2025-05-05 11:30:00,503.83,503.83,502.54,503.39,5230.0,503.83,503.83,502.54,503.39,5230.0
2025-05-05 11:35:00,503.22,504.28,503.22,503.8,6500.0,503.22,504.28,503.22,503.8,6500.0
2025-05-05 11:40:00,503.64,504.03,503.23,503.66,3195.0,503.64,504.03,503.23,503.66,3195.0
2025-05-05 11:45:00,503.71,504.27,503.7,504.27,1922.0,503.71,504.27,503.7,504.27,1922.0
2025-05-05 11:50:00,504.36,504.81,503.85,504.04,4568.0,504.36,504.81,503.85,504.04,4568.0
2025-05-05 11:55:00,504.09,504.54,503.93,504.54,2000.0,504.09,504.54,503.93,504.54,2000.0
2025-05-05 12:00:00,504.14,504.55,504.01,504.42,1600.0,504.14,504.55,504.01,504.42,1600.0
2025-05-05 12:05:00,504.49,504.97,504.1,504.41,3789.0,504.49,504.97,504.1,504.41,3789.0
2025-05-05 12:10:00,504.64,504.74,503.82,503.82,2486.0,504.64,504.74,503.82,503.82,2486.0
2025-05-05 12:15:00,504.04,504.59,504.04,504.3,1000.0,504.04,504.59,504.04,504.3,1000.0
2025-05-05 12:20:00,504.15,504.38,503.41,503.54,5551.0,504.15,504.38,503.41,503.54,5551.0
2025-05-05 12:25:00,503.68,504.47,503.46,504.33,6573.0,503.68,504.47,503.46,504.33,6573.0
2025-05-05 12:30:00,504.33,504.55,503.62,503.71,14242.0,504.33,504.55,503.62,503.71,14242.0
2025-05-05 12:35:00,503.78,504.03,503.36,503.36,3749.0,503.78,504.03,503.36,503.36,3749.0
2025-05-05 12:40:00,503.37,503.5,502.9,502.99,2400.0,503.37,503.5,502.9,502.99,2400.0
2025-05-05 12:45:00,503.06,503.06,502.7,502.7,400.0,503.06,503.06,502.7,502.7,400.0
2025-05-05 12:50:00,502.75,503.5,502.75,503.5,2400.0,502.75,503.5,502.75,503.5,2400.0
2025-05-05 12:55:00,503.25,503.38,502.84,503.35,2440.0,503.25,503.38,502.84,503.35,2440.0
2025-05-05 13:00:00,503.18,503.36,502.98,503.16,1445.0,503.18,503.36,502.98,503.16,1445.0
2025-05-05 13:05:00,503.36,503.65,503.25,503.25,2307.0,503.36,503.65,503.25,503.25,2307.0
2025-05-05 13:10:00,503.22,503.48,502.9,502.9,3602.0,503.22,503.48,502.9,502.9,3602.0
2025-05-05 13:15:00,503.22,503.33,502.91,503.06,3220.0,503.22,503.33,502.91,503.06,3220.0
2025-05-05 13:20:00,503.24,503.31,502.71,502.77,1120.0,503.24,503.31,502.71,502.77,1120.0
2025-05-05 13:25:00,502.6,502.62,502.24,502.42,1900.0,502.6,502.62,502.24,502.42,1900.0
2025-05-05 13:30:00,502.73,503.08,502.54,502.54,2420.0,502.73,503.08,502.54,502.54,2420.0
2025-05-05 13:35:00,502.62,503.07,502.45,502.45,3468.0,502.62,503.07,502.45,502.45,3468.0
2025-05-05 13:40:00,502.41,502.84,502.37,502.81,1550.0,502.41,502.84,502.37,502.81,1550.0
2025-05-05 13:45:00,502.96,502.96,502.48,502.54,2300.0,502.96,502.96,502.48,502.54,2300.0
2025-05-05 13:50:00,502.36,502.59,502.21,502.59,2296.0,502.36,502.59,502.21,502.59,2296.0
2025-05-05 13:55:00,502.24,502.76,502.24,502.6,1492.0,502.24,502.76,502.24,502.6,1492.0
2025-05-05 14:00:00,502.71,502.91,502.51,502.7,3853.0,502.71,502.91,502.51,502.7,3853.0
2025-05-05 14:05:00,502.9,503.18,502.61,502.9,2994.0,502.9,503.18,502.61,502.9,2994.0
2025-05-05 14:10:00,502.87,503.45,502.77,503.09,4700.0,502.87,503.45,502.77,503.09,4700.0
2025-05-05 14:15:00,502.88,502.99,502.44,502.99,3047.0,502.88,502.99,502.44,502.99,3047.0
2025-05-05 14:20:00,502.99,503.17,502.64,503.0,5051.0,502.99,503.17,502.64,503.0,5051.0
2025-05-05 14:25:00,503.17,503.54,503.17,503.22,5684.0,503.17,503.54,503.17,503.22,5684.0
2025-05-05 14:30:00,503.16,503.46,503.03,503.39,4751.0,503.16,503.46,503.03,503.39,4751.0
2025-05-05 14:35:00,503.05,503.27,503.05,503.24,1400.0,503.05,503.27,503.05,503.24,1400.0
2025-05-05 14:40:00,502.99,503.37,502.89,503.31,2300.0,502.99,503.37,502.89,503.31,2300.0
2025-05-05 14:45:00,503.25,503.52,503.19,503.38,3682.0,503.25,503.52,503.19,503.38,3682.0
2025-05-05 14:50:00,503.16,503.41,503.02,503.2,3125.0,503.16,503.41,503.02,503.2,3125.0
2025-05-05 14:55:00,503.2,503.35,502.63,502.63,5594.0,503.2,503.35,502.63,502.63,5594.0
2025-05-05 15:00:00,502.57,502.89,502.09,502.59,15807.0,502.57,502.89,502.09,502.59,15807.0
2025-05-05 15:05:00,502.48,502.48,501.92,501.93,3401.0,502.48,502.48,501.92,501.93,3401.0
2025-05-05 15:10:00,502.02,502.9,502.02,502.79,4245.0,502.02,502.9,502.02,502.79,4245.0
2025-05-05 15:15:00,502.79,503.1,502.55,503.09,7196.0,502.79,503.1,502.55,503.09,7196.0
2025-05-05 15:20:00,503.03,503.03,502.01,502.2,10252.0,503.03,503.03,502.01,502.2,10252.0
2025-05-05 15:25:00,502.05,502.26,501.98,502.08,2665.0,502.05,502.26,501.98,502.08,2665.0
2025-05-05 15:30:00,502.16,502.21,501.66,501.74,7600.0,502.16,502.21,501.66,501.74,7600.0
2025-05-05 15:35:00,501.84,502.1,501.26,501.3,21746.0,501.84,502.1,501.26,501.3,21746.0
2025-05-05 15:40:00,501.27,501.62,500.57,500.74,16145.0,501.27,501.62,500.57,500.74,16145.0
2025-05-05 15:45:00,500.73,501.2,500.16,500.35,21491.0,500.73,501.2,500.16,500.35,21491.0
2025-05-05 15:50:00,500.06,501.0,499.92,500.7,40796.0,500.06,501.0,499.92,500.7,40796.0
2025-05-05 15:55:00,500.78,500.78,499.34,499.77,87660.0,500.78,500.78,499.34,499.77,87660.0
2025-05-06 09:30:00,465.56,467.85,442.05,445.98,201674.0,465.56,467.85,442.05,445.98,201674.0
2025-05-06 09:35:00,446.41,457.53,446.41,457.53,233038.0,446.41,457.53,446.41,457.53,233038.0
2025-05-06 09:40:00,457.52,458.52,445.01,445.01,212536.0,457.52,458.52,445.01,445.01,212536.0
2025-05-06 09:45:00,445.04,447.81,442.44,443.53,127063.0,445.04,447.81,442.44,443.53,127063.0
2025-05-06 09:50:00,443.53,446.35,441.0,441.03,127037.0,443.53,446.35,441.0,441.03,127037.0
2025-05-06 09:55:00,441.03,442.94,439.8,441.0,114437.0,441.03,442.94,439.8,441.0,114437.0
2025-05-06 10:00:00,440.93,441.23,435.78,437.58,217049.0,440.93,441.23,435.78,437.58,217049.0
2025-05-06 10:05:00,437.59,440.05,435.59,436.19,108792.0,437.59,440.05,435.59,436.19,108792.0
2025-05-06 10:10:00,436.5,437.22,431.65,436.77,70942.0,436.5,437.22,431.65,436.77,70942.0
2025-05-06 10:15:00,437.19,444.0,436.8,443.48,91434.0,437.19,444.0,436.8,443.48,91434.0
2025-05-06 10:20:00,443.73,445.0,439.51,439.8,107871.0,443.73,445.0,439.51,439.8,107871.0
2025-05-06 10:25:00,439.8,442.58,439.6,441.01,81417.0,439.8,442.58,439.6,441.01,81417.0
2025-05-06 10:30:00,441.52,444.46,440.87,444.26,57077.0,441.52,444.46,440.87,444.26,57077.0
2025-05-06 10:35:00,444.41,444.51,440.0,441.42,82083.0,444.41,444.51,440.0,441.42,82083.0
2025-05-06 10:40:00,441.32,441.33,439.53,440.16,73889.0,441.32,441.33,439.53,440.16,73889.0
2025-05-06 10:45:00,439.92,440.85,438.01,438.24,77271.0,439.92,440.85,438.01,438.24,77271.0
2025-05-06 10:50:00,438.04,438.77,435.88,438.06,76830.0,438.04,438.77,435.88,438.06,76830.0
2025-05-06 10:55:00,437.8,443.16,437.52,443.16,59445.0,437.8,443.16,437.52,443.16,59445.0
2025-05-06 11:00:00,443.36,445.52,442.77,444.71,71373.0,443.36,445.52,442.77,444.71,71373.0
2025-05-06 11:05:00,444.74,445.01,439.88,440.84,68044.0,444.74,445.01,439.88,440.84,68044.0
2025-05-06 11:10:00,441.15,445.0,440.89,443.77,76774.0,441.15,445.0,440.89,443.77,76774.0
2025-05-06 11:15:00,443.44,445.29,442.73,445.2,55777.0,443.44,445.29,442.73,445.2,55777.0
2025-05-06 11:20:00,445.27,445.8,442.06,444.73,30960.0,445.27,445.8,442.06,444.73,30960.0
2025-05-06 11:25:00,444.67,444.87,443.71,444.44,52274.0,444.67,444.87,443.71,444.44,52274.0
2025-05-06 11:30:00,444.68,444.68,442.56,444.36,25842.0,444.68,444.68,442.56,444.36,25842.0
2025-05-06 11:35:00,444.59,444.96,438.31,438.98,53143.0,444.59,444.96,438.31,438.98,53143.0
2025-05-06 11:40:00,439.09,439.58,437.31,437.95,24706.0,439.09,439.58,437.31,437.95,24706.0
2025-05-06 11:45:00,437.73,439.07,435.72,436.08,18620.0,437.73,439.07,435.72,436.08,18620.0
2025-05-06 11:50:00,436.04,436.77,435.47,436.13,40476.0,436.04,436.77,435.47,436.13,40476.0
2025-05-06 11:55:00,435.94,437.38,435.94,436.52,33874.0,435.94,437.38,435.94,436.52,33874.0
2025-05-06 12:00:00,436.53,437.11,434.01,434.01,20559.0,436.53,437.11,434.01,434.01,20559.0
2025-05-06 12:05:00,434.01,434.56,432.5,433.18,24619.0,434.01,434.56,432.5,433.18,24619.0
2025-05-06 12:10:00,433.25,435.56,433.2,435.47,39833.0,433.25,435.56,433.2,435.47,39833.0
2025-05-06 12:15:00,435.5,435.5,434.0,434.55,29551.0,435.5,435.5,434.0,434.55,29551.0
2025-05-06 12:20:00,434.56,434.85,432.52,434.19,26576.0,434.56,434.85,432.52,434.19,26576.0
2025-05-06 12:25:00,434.4,434.98,433.15,434.46,23560.0,434.4,434.98,433.15,434.46,23560.0
2025-05-06 12:30:00,434.46,434.77,432.74,433.0,17423.0,434.46,434.77,432.74,433.0,17423.0
2025-05-06 12:35:00,433.1,433.67,432.44,432.74,25022.0,433.1,433.67,432.44,432.74,25022.0
2025-05-06 12:40:00,432.42,433.74,431.28,431.72,21687.0,432.42,433.74,431.28,431.72,21687.0
2025-05-06 12:45:00,431.78,431.8,430.0,430.23,37647.0,431.78,431.8,430.0,430.23,37647.0
2025-05-06 12:50:00,430.25,432.23,428.54,431.65,43593.0,430.25,432.23,428.54,431.65,43593.0
2025-05-06 12:55:00,431.05,433.53,431.04,432.53,25572.0,431.05,433.53,431.04,432.53,25572.0
2025-05-06 13:00:00,433.06,434.88,432.59,434.12,52089.0,433.06,434.88,432.59,434.12,52089.0
2025-05-06 13:05:00,434.12,436.11,433.9,435.44,25308.0,434.12,436.11,433.9,435.44,25308.0
2025-05-06 13:10:00,435.44,435.97,434.31,435.64,25871.0,435.44,435.97,434.31,435.64,25871.0
2025-05-06 13:15:00,435.69,435.99,435.14,435.47,18031.0,435.69,435.99,435.14,435.47,18031.0
2025-05-06 13:20:00,435.47,436.3,434.99,435.42,24903.0,435.47,436.3,434.99,435.42,24903.0
2025-05-06 13:25:00,435.2,436.15,434.95,436.15,8672.0,435.2,436.15,434.95,436.15,8672.0
2025-05-06 13:30:00,436.04,436.55,434.4,435.62,28239.0,436.04,436.55,434.4,435.62,28239.0
2025-05-06 13:35:00,436.37,436.61,434.78,435.0,13501.0,436.37,436.61,434.78,435.0,13501.0
2025-05-06 13:40:00,435.25,435.32,434.67,435.1,26275.0,435.25,435.32,434.67,435.1,26275.0
2025-05-06 13:45:00,435.29,436.99,435.0,436.99,36538.0,435.29,436.99,435.0,436.99,36538.0
2025-05-06 13:50:00,436.92,437.66,436.56,437.39,14764.0,436.92,437.66,436.56,437.39,14764.0
2025-05-06 13:55:00,437.24,438.24,436.21,436.53,21408.0,437.24,438.24,436.21,436.53,21408.0
2025-05-06 14:00:00,436.84,438.33,436.84,438.33,25554.0,436.84,438.33,436.84,438.33,25554.0
2025-05-06 14:05:00,438.41,439.44,437.53,438.92,21870.0,438.41,439.44,437.53,438.92,21870.0
2025-05-06 14:10:00,438.92,439.45,438.21,439.45,13842.0,438.92,439.45,438.21,439.45,13842.0
2025-05-06 14:15:00,439.1,439.46,437.4,437.81,13836.0,439.1,439.46,437.4,437.81,13836.0
2025-05-06 14:20:00,437.9,441.02,437.9,440.91,50844.0,437.9,441.02,437.9,440.91,50844.0
2025-05-06 14:25:00,440.91,441.97,440.65,440.88,30080.0,440.91,441.97,440.65,440.88,30080.0
2025-05-06 14:30:00,440.95,441.85,440.84,441.27,26381.0,440.95,441.85,440.84,441.27,26381.0
2025-05-06 14:35:00,441.09,442.24,440.85,441.7,21539.0,441.09,442.24,440.85,441.7,21539.0
2025-05-06 14:40:00,441.98,443.88,441.98,442.89,26883.0,441.98,443.88,441.98,442.89,26883.0
2025-05-06 14:45:00,442.83,443.44,441.39,442.86,41499.0,442.83,443.44,441.39,442.86,41499.0
2025-05-06 14:50:00,442.86,442.86,441.47,442.0,59295.0,442.86,442.86,441.47,442.0,59295.0
2025-05-06 14:55:00,441.99,444.28,441.99,443.35,28901.0,441.99,444.28,441.99,443.35,28901.0
2025-05-06 15:00:00,442.74,443.58,442.33,442.4,35337.0,442.74,443.58,442.33,442.4,35337.0
2025-05-06 15:05:00,441.95,442.79,441.11,441.98,28401.0,441.95,442.79,441.11,441.98,28401.0
2025-05-06 15:10:00,441.83,443.17,441.73,442.75,24268.0,441.83,443.17,441.73,442.75,24268.0
2025-05-06 15:15:00,442.55,443.8,442.55,443.68,33613.0,442.55,443.8,442.55,443.68,33613.0
2025-05-06 15:20:00,443.61,443.81,442.54,443.66,27723.0,443.61,443.81,442.54,443.66,27723.0
2025-05-06 15:25:00,443.71,445.63,443.66,445.25,29538.0,443.71,445.63,443.66,445.25,29538.0
2025-05-06 15:30:00,445.25,447.18,445.18,447.11,53023.0,445.25,447.18,445.18,447.11,53023.0
2025-05-06 15:35:00,447.17,447.31,445.09,446.85,42754.0,447.17,447.31,445.09,446.85,42754.0
2025-05-06 15:40:00,447.09,447.29,444.45,444.79,49906.0,447.09,447.29,444.45,444.79,49906.0
2025-05-06 15:45:00,444.89,447.03,444.69,446.77,57557.0,444.89,447.03,444.69,446.77,57557.0
2025-05-06 15:50:00,446.75,447.75,445.02,447.61,130150.0,446.75,447.75,445.02,447.61,130150.0
2025-05-06 15:55:00,447.75,453.64,446.74,450.61,498157.0,447.75,453.64,446.74,450.61,498157.0
2025-05-07 09:30:00,447.52,449.0,440.02,440.55,151887.0,447.52,449.0,440.02,440.55,151887.0
2025-05-07 09:35:00,440.55,442.77,440.03,440.51,47837.0,440.55,442.77,440.03,440.51,47837.0
2025-05-07 09:40:00,440.52,444.55,440.09,444.39,45416.0,440.52,444.55,440.09,444.39,45416.0
2025-05-07 09:45:00,444.04,444.94,441.5,441.81,55816.0,444.04,444.94,441.5,441.81,55816.0
2025-05-07 09:50:00,441.74,442.6,440.1,442.12,42886.0,441.74,442.6,440.1,442.12,42886.0
2025-05-07 09:55:00,442.17,444.35,442.16,442.96,27504.0,442.17,444.35,442.16,442.96,27504.0
2025-05-07 10:00:00,442.95,444.13,442.18,442.73,31546.0,442.95,444.13,442.18,442.73,31546.0
2025-05-07 10:05:00,442.77,443.22,442.16,442.28,27901.0,442.77,443.22,442.16,442.28,27901.0
2025-05-07 10:10:00,442.72,442.72,440.3,441.09,41861.0,442.72,442.72,440.3,441.09,41861.0
2025-05-07 10:15:00,440.68,441.21,440.01,441.05,44669.0,440.68,441.21,440.01,441.05,44669.0
2025-05-07 10:20:00,441.22,443.23,440.98,442.36,15999.0,441.22,443.23,440.98,442.36,15999.0
2025-05-07 10:25:00,442.69,443.65,442.02,443.2,17280.0,442.69,443.65,442.02,443.2,17280.0
2025-05-07 10:30:00,443.06,444.27,442.68,443.15,22582.0,443.06,444.27,442.68,443.15,22582.0
2025-05-07 10:35:00,443.33,443.33,441.33,441.77,26729.0,443.33,443.33,441.33,441.77,26729.0
2025-05-07 10:40:00,441.77,442.62,441.64,441.81,17289.0,441.77,442.62,441.64,441.81,17289.0
2025-05-07 10:45:00,441.81,441.83,438.55,438.82,62291.0,441.81,441.83,438.55,438.82,62291.0
2025-05-07 10:50:00,439.07,439.44,436.0,436.59,10735.0,439.07,439.44,436.0,436.59,10735.0
2025-05-07 10:55:00,436.53,438.37,436.28,438.05,46449.0,436.53,438.37,436.28,438.05,46449.0
2025-05-07 11:00:00,438.05,438.36,437.0,437.01,35480.0,438.05,438.36,437.0,437.01,35480.0
2025-05-07 11:05:00,437.01,437.39,436.45,436.45,27778.0,437.01,437.39,436.45,436.45,27778.0
2025-05-07 11:10:00,436.25,437.24,435.83,437.06,13442.0,436.25,437.24,435.83,437.06,13442.0
2025-05-07 11:15:00,437.06,437.07,435.21,435.21,11925.0,437.06,437.07,435.21,435.21,11925.0
2025-05-07 11:20:00,435.14,436.39,435.0,436.21,28493.0,435.14,436.39,435.0,436.21,28493.0
2025-05-07 11:25:00,436.21,436.72,435.41,436.5,10848.0,436.21,436.72,435.41,436.5,10848.0
2025-05-07 11:30:00,436.5,437.38,436.05,437.12,27214.0,436.5,437.38,436.05,437.12,27214.0
2025-05-07 11:35:00,436.95,437.28,435.89,436.34,5080.0,436.95,437.28,435.89,436.34,5080.0
2025-05-07 11:40:00,436.34,437.08,435.88,436.04,77211.0,436.34,437.08,435.88,436.04,77211.0
2025-05-07 11:45:00,435.98,436.23,434.65,434.81,12174.0,435.98,436.23,434.65,434.81,12174.0
2025-05-07 11:50:00,434.54,435.79,434.3,435.51,13174.0,434.54,435.79,434.3,435.51,13174.0
2025-05-07 11:55:00,435.51,436.39,435.29,436.18,13273.0,435.51,436.39,435.29,436.18,13273.0
2025-05-07 12:00:00,436.38,436.38,434.63,434.94,36418.0,436.38,436.38,434.63,434.94,36418.0
2025-05-07 12:05:00,435.0,435.53,432.83,433.13,41031.0,435.0,435.53,432.83,433.13,41031.0
2025-05-07 12:10:00,433.37,434.28,432.6,433.52,28758.0,433.37,434.28,432.6,433.52,28758.0
2025-05-07 12:15:00,433.52,434.31,432.79,433.69,41688.0,433.52,434.31,432.79,433.69,41688.0
2025-05-07 12:20:00,433.68,433.79,432.29,433.01,15336.0,433.68,433.79,432.29,433.01,15336.0
2025-05-07 12:25:00,433.18,435.55,433.01,435.32,9169.0,433.18,435.55,433.01,435.32,9169.0
2025-05-07 12:30:00,436.02,438.13,436.02,438.13,23315.0,436.02,438.13,436.02,438.13,23315.0
2025-05-07 12:35:00,438.02,439.15,437.57,437.97,13838.0,438.02,439.15,437.57,437.97,13838.0
2025-05-07 12:40:00,437.97,437.97,435.0,435.25,63344.0,437.97,437.97,435.0,435.25,63344.0
2025-05-07 12:45:00,435.25,435.41,434.57,434.77,26583.0,435.25,435.41,434.57,434.77,26583.0
2025-05-07 12:50:00,434.63,435.69,434.2,435.19,49721.0,434.63,435.69,434.2,435.19,49721.0
2025-05-07 12:55:00,435.15,435.52,434.92,435.23,8608.0,435.15,435.52,434.92,435.23,8608.0
2025-05-07 13:00:00,435.37,435.54,435.09,435.14,3305.0,435.37,435.54,435.09,435.14,3305.0
2025-05-07 13:05:00,435.19,435.4,434.81,435.23,26605.0,435.19,435.4,434.81,435.23,26605.0
2025-05-07 13:10:00,435.23,435.4,434.95,435.15,23318.0,435.23,435.4,434.95,435.15,23318.0
2025-05-07 13:15:00,435.18,435.34,435.05,435.21,3055.0,435.18,435.34,435.05,435.21,3055.0
2025-05-07 13:20:00,435.21,437.37,435.2,436.6,30931.0,435.21,437.37,435.2,436.6,30931.0
2025-05-07 13:25:00,436.67,437.17,435.52,435.67,15444.0,436.67,437.17,435.52,435.67,15444.0
2025-05-07 13:30:00,435.68,438.4,435.52,438.12,52706.0,435.68,438.4,435.52,438.12,52706.0
2025-05-07 13:35:00,438.0,438.35,437.7,438.0,39782.0,438.0,438.35,437.7,438.0,39782.0
2025-05-07 13:40:00,438.19,438.48,436.55,438.48,20814.0,438.19,438.48,436.55,438.48,20814.0
2025-05-07 13:45:00,438.58,439.82,438.41,439.76,14557.0,438.58,439.82,438.41,439.76,14557.0
2025-05-07 13:50:00,439.7,440.77,439.7,440.77,13809.0,439.7,440.77,439.7,440.77,13809.0
2025-05-07 13:55:00,440.56,440.77,439.58,439.88,7219.0,440.56,440.77,439.58,439.88,7219.0
2025-05-07 14:00:00,439.4,440.11,439.29,439.67,9322.0,439.4,440.11,439.29,439.67,9322.0
2025-05-07 14:05:00,439.71,439.79,438.04,438.44,38516.0,439.71,439.79,438.04,438.44,38516.0
2025-05-07 14:10:00,438.56,438.86,437.64,438.54,22223.0,438.56,438.86,437.64,438.54,22223.0
2025-05-07 14:15:00,438.51,440.53,437.86,440.53,48217.0,438.51,440.53,437.86,440.53,48217.0
2025-05-07 14:20:00,440.27,440.91,439.4,439.9,9940.0,440.27,440.91,439.4,439.9,9940.0
2025-05-07 14:25:00,439.67,439.96,438.74,439.14,18960.0,439.67,439.96,438.74,439.14,18960.0
2025-05-07 14:30:00,439.05,440.61,438.35,440.0,128016.0,439.05,440.61,438.35,440.0,128016.0
2025-05-07 14:35:00,439.1,440.0,437.51,438.42,20669.0,439.1,440.0,437.51,438.42,20669.0
2025-05-07 14:40:00,438.69,438.69,436.4,436.71,10343.0,438.69,438.69,436.4,436.71,10343.0
2025-05-07 14:45:00,436.71,437.17,435.5,436.1,11487.0,436.71,437.17,435.5,436.1,11487.0
2025-05-07 14:50:00,436.25,436.25,434.95,434.95,13840.0,436.25,436.25,434.95,434.95,13840.0
2025-05-07 14:55:00,434.97,435.06,434.11,434.61,58349.0,434.97,435.06,434.11,434.61,58349.0
2025-05-07 15:00:00,434.42,435.22,433.51,434.57,44884.0,434.42,435.22,433.51,434.57,44884.0
2025-05-07 15:05:00,434.62,436.18,434.62,435.33,13572.0,434.62,436.18,434.62,435.33,13572.0
2025-05-07 15:10:00,435.42,435.5,434.24,434.3,14642.0,435.42,435.5,434.24,434.3,14642.0
2025-05-07 15:15:00,434.29,434.54,433.7,434.1,12004.0,434.29,434.54,433.7,434.1,12004.0
2025-05-07 15:20:00,434.13,434.65,433.87,433.98,19617.0,434.13,434.65,433.87,433.98,19617.0
2025-05-07 15:25:00,434.22,434.22,433.37,433.53,12957.0,434.22,434.22,433.37,433.53,12957.0
2025-05-07 15:30:00,433.35,433.48,432.88,433.09,16576.0,433.35,433.48,432.88,433.09,16576.0
2025-05-07 15:35:00,432.97,434.42,432.96,434.23,8663.0,432.97,434.42,432.96,434.23,8663.0
2025-05-07 15:40:00,434.35,437.51,434.11,436.69,21496.0,434.35,437.51,434.11,436.69,21496.0
2025-05-07 15:45:00,436.86,437.3,435.95,436.0,22504.0,436.86,437.3,435.95,436.0,22504.0
2025-05-07 15:50:00,435.87,435.92,434.33,435.92,43433.0,435.87,435.92,434.33,435.92,43433.0
2025-05-07 15:55:00,435.62,436.69,433.37,434.71,130681.0,435.62,436.69,433.37,434.71,130681.0
2025-05-08 09:30:00,431.15,432.14,429.0,430.69,47261.0,431.15,432.14,429.0,430.69,47261.0
2025-05-08 09:35:00,430.9,431.22,424.19,426.3,36875.0,430.9,431.22,424.19,426.3,36875.0
2025-05-08 09:40:00,426.41,427.61,425.37,425.44,54630.0,426.41,427.61,425.37,425.44,54630.0
2025-05-08 09:45:00,425.48,425.66,423.5,424.09,25100.0,425.48,425.66,423.5,424.09,25100.0
2025-05-08 09:50:00,424.06,425.71,423.87,425.28,39994.0,424.06,425.71,423.87,425.28,39994.0
2025-05-08 09:55:00,425.47,425.81,424.03,425.14,17806.0,425.47,425.81,424.03,425.14,17806.0
2025-05-08 10:00:00,425.31,428.0,424.81,426.36,9052.0,425.31,428.0,424.81,426.36,9052.0
2025-05-08 10:05:00,426.36,427.06,425.76,426.77,22436.0,426.36,427.06,425.76,426.77,22436.0
2025-05-08 10:10:00,426.77,428.18,425.83,427.47,30219.0,426.77,428.18,425.83,427.47,30219.0
2025-05-08 10:15:00,427.27,427.66,426.47,427.27,23558.0,427.27,427.66,426.47,427.27,23558.0
2025-05-08 10:20:00,427.45,427.81,426.28,426.6,34024.0,427.45,427.81,426.28,426.6,34024.0
2025-05-08 10:25:00,426.67,428.84,426.57,427.58,12466.0,426.67,428.84,426.57,427.58,12466.0
2025-05-08 10:30:00,427.7,428.45,427.29,428.24,13674.0,427.7,428.45,427.29,428.24,13674.0
2025-05-08 10:35:00,428.24,428.24,426.25,426.25,20678.0,428.24,428.24,426.25,426.25,20678.0
2025-05-08 10:40:00,426.2,426.33,424.76,425.26,43412.0,426.2,426.33,424.76,425.26,43412.0
2025-05-08 10:45:00,425.56,426.15,424.48,424.77,36311.0,425.56,426.15,424.48,424.77,36311.0
2025-05-08 10:50:00,425.1,425.23,423.48,423.78,20141.0,425.1,425.23,423.48,423.78,20141.0
2025-05-08 10:55:00,423.83,425.86,423.4,425.77,34611.0,423.83,425.86,423.4,425.77,34611.0
2025-05-08 11:00:00,425.48,425.95,424.46,424.46,16809.0,425.48,425.95,424.46,424.46,16809.0
2025-05-08 11:05:00,424.3,425.44,424.23,425.04,24360.0,424.3,425.44,424.23,425.04,24360.0
2025-05-08 11:10:00,425.1,425.35,423.64,424.49,37480.0,425.1,425.35,423.64,424.49,37480.0
2025-05-08 11:15:00,424.49,424.5,423.69,424.46,29330.0,424.49,424.5,423.69,424.46,29330.0
2025-05-08 11:20:00,424.34,426.03,424.17,425.44,32147.0,424.34,426.03,424.17,425.44,32147.0
2025-05-08 11:25:00,425.5,426.52,424.8,426.5,37160.0,425.5,426.52,424.8,426.5,37160.0
2025-05-08 11:30:00,425.95,426.13,425.49,425.82,17473.0,425.95,426.13,425.49,425.82,17473.0
2025-05-08 11:35:00,426.07,426.07,424.76,425.64,41688.0,426.07,426.07,424.76,425.64,41688.0
2025-05-08 11:40:00,425.79,429.52,425.78,429.52,14056.0,425.79,429.52,425.78,429.52,14056.0
2025-05-08 11:45:00,429.52,429.52,428.11,428.26,18750.0,429.52,429.52,428.11,428.26,18750.0
2025-05-08 11:50:00,428.27,428.28,427.24,427.59,20068.0,428.27,428.28,427.24,427.59,20068.0
2025-05-08 11:55:00,427.44,428.0,427.23,427.61,37633.0,427.44,428.0,427.23,427.61,37633.0
2025-05-08 12:00:00,427.7,430.0,427.7,428.71,21904.0,427.7,430.0,427.7,428.71,21904.0
2025-05-08 12:05:00,428.72,429.0,428.21,428.6,25781.0,428.72,429.0,428.21,428.6,25781.0
2025-05-08 12:10:00,428.9,429.0,428.38,428.69,9653.0,428.9,429.0,428.38,428.69,9653.0
2025-05-08 12:15:00,428.69,428.85,428.08,428.08,8923.0,428.69,428.85,428.08,428.08,8923.0
2025-05-08 12:20:00,428.02,428.31,427.45,427.89,31779.0,428.02,428.31,427.45,427.89,31779.0
2025-05-08 12:25:00,427.89,428.0,427.33,427.59,18065.0,427.89,428.0,427.33,427.59,18065.0
2025-05-08 12:30:00,427.63,428.85,427.63,428.36,15522.0,427.63,428.85,427.63,428.36,15522.0
2025-05-08 12:35:00,428.41,429.04,428.02,428.97,5336.0,428.41,429.04,428.02,428.97,5336.0
2025-05-08 12:40:00,429.06,429.69,428.8,428.8,7076.0,429.06,429.69,428.8,428.8,7076.0
2025-05-08 12:45:00,428.88,428.88,428.1,428.37,9002.0,428.88,428.88,428.1,428.37,9002.0
2025-05-08 12:50:00,428.36,428.39,427.94,427.98,9546.0,428.36,428.39,427.94,427.98,9546.0
2025-05-08 12:55:00,427.76,429.56,427.76,429.17,15670.0,427.76,429.56,427.76,429.17,15670.0
2025-05-08 13:00:00,429.07,429.07,428.32,428.34,6326.0,429.07,429.07,428.32,428.34,6326.0
2025-05-08 13:05:00,428.24,428.56,427.8,427.88,4760.0,428.24,428.56,427.8,427.88,4760.0
2025-05-08 13:10:00,427.94,429.11,427.86,429.11,18359.0,427.94,429.11,427.86,429.11,18359.0
2025-05-08 13:15:00,429.27,429.27,427.8,428.04,5527.0,429.27,429.27,427.8,428.04,5527.0
2025-05-08 13:20:00,427.99,428.17,427.68,427.96,6457.0,427.99,428.17,427.68,427.96,6457.0
2025-05-08 13:25:00,427.7,427.92,427.33,427.39,9145.0,427.7,427.92,427.33,427.39,9145.0
2025-05-08 13:30:00,427.46,427.93,426.66,427.89,24673.0,427.46,427.93,426.66,427.89,24673.0
2025-05-08 13:35:00,428.11,429.01,428.04,428.04,15024.0,428.11,429.01,428.04,428.04,15024.0
2025-05-08 13:40:00,428.02,428.3,427.62,428.01,1964.0,428.02,428.3,427.62,428.01,1964.0
2025-05-08 13:45:00,427.85,427.85,427.12,427.46,3393.0,427.85,427.85,427.12,427.46,3393.0
2025-05-08 13:50:00,427.41,427.71,426.83,427.05,4215.0,427.41,427.71,426.83,427.05,4215.0
2025-05-08 13:55:00,427.18,427.21,426.22,426.22,7708.0,427.18,427.21,426.22,426.22,7708.0
2025-05-08 14:00:00,426.22,426.5,425.55,426.1,15780.0,426.22,426.5,425.55,426.1,15780.0
2025-05-08 14:05:00,426.03,427.05,426.03,426.91,10183.0,426.03,427.05,426.03,426.91,10183.0
2025-05-08 14:10:00,426.91,427.58,426.56,427.58,16858.0,426.91,427.58,426.56,427.58,16858.0
2025-05-08 14:15:00,427.25,427.64,427.17,427.34,3160.0,427.25,427.64,427.17,427.34,3160.0
2025-05-08 14:20:00,427.51,427.51,426.29,426.29,9050.0,427.51,427.51,426.29,426.29,9050.0
2025-05-08 14:25:00,426.29,427.05,426.18,426.74,12918.0,426.29,427.05,426.18,426.74,12918.0
2025-05-08 14:30:00,426.94,428.23,426.76,428.04,8165.0,426.94,428.23,426.76,428.04,8165.0
2025-05-08 14:35:00,428.24,429.12,428.14,428.38,7237.0,428.24,429.12,428.14,428.38,7237.0
2025-05-08 14:40:00,428.47,428.54,427.82,428.22,13529.0,428.47,428.54,427.82,428.22,13529.0
2025-05-08 14:45:00,428.0,428.33,427.88,427.94,14058.0,428.0,428.33,427.88,427.94,14058.0
2025-05-08 14:50:00,428.09,428.15,427.77,428.02,2091.0,428.09,428.15,427.77,428.02,2091.0
2025-05-08 14:55:00,428.12,428.62,428.05,428.2,10267.0,428.12,428.62,428.05,428.2,10267.0
2025-05-08 15:00:00,427.98,428.29,427.63,428.03,11739.0,427.98,428.29,427.63,428.03,11739.0
2025-05-08 15:05:00,428.14,428.29,427.68,428.13,3974.0,428.14,428.29,427.68,428.13,3974.0
2025-05-08 15:10:00,427.91,428.52,427.87,428.08,5918.0,427.91,428.52,427.87,428.08,5918.0
2025-05-08 15:15:00,428.14,428.27,427.5,428.0,15634.0,428.14,428.27,427.5,428.0,15634.0
2025-05-08 15:20:00,428.17,428.99,428.03,428.39,32021.0,428.17,428.99,428.03,428.39,32021.0
2025-05-08 15:25:00,428.62,429.66,428.39,429.66,15404.0,428.62,429.66,428.39,429.66,15404.0
2025-05-08 15:30:00,429.61,431.18,429.61,430.79,27539.0,429.61,431.18,429.61,430.79,27539.0
2025-05-08 15:35:00,430.73,431.64,430.18,430.68,14396.0,430.73,431.64,430.18,430.68,14396.0
2025-05-08 15:40:00,430.68,431.68,430.42,431.67,8212.0,430.68,431.68,430.42,431.67,8212.0
2025-05-08 15:45:00,431.46,432.0,430.56,431.67,20162.0,431.46,432.0,430.56,431.67,20162.0
2025-05-08 15:50:00,431.88,431.88,430.06,430.65,34185.0,431.88,431.88,430.06,430.65,34185.0
2025-05-08 15:55:00,430.95,430.95,429.47,429.55,73440.0,430.95,430.95,429.47,429.55,73440.0
2025-05-09 09:30:00,430.24,434.93,429.6,434.56,36091.0,430.24,434.93,429.6,434.56,36091.0
2025-05-09 09:35:00,434.55,434.55,432.38,434.05,9835.0,434.55,434.55,432.38,434.05,9835.0
2025-05-09 09:40:00,434.01,434.19,431.7,431.71,7532.0,434.01,434.19,431.7,431.71,7532.0
2025-05-09 09:45:00,431.97,433.25,431.9,432.42,12143.0,431.97,433.25,431.9,432.42,12143.0
2025-05-09 09:50:00,432.06,432.92,430.73,431.22,26387.0,432.06,432.92,430.73,431.22,26387.0
2025-05-09 09:55:00,430.17,430.53,429.01,429.35,4050.0,430.17,430.53,429.01,429.35,4050.0
2025-05-09 10:00:00,429.47,430.81,428.51,430.4,13037.0,429.47,430.81,428.51,430.4,13037.0
2025-05-09 10:05:00,430.21,430.69,429.6,430.56,5617.0,430.21,430.69,429.6,430.56,5617.0
2025-05-09 10:10:00,431.0,432.16,431.0,431.9,5167.0,431.0,432.16,431.0,431.9,5167.0
2025-05-09 10:15:00,431.96,432.68,431.39,431.59,9219.0,431.96,432.68,431.39,431.59,9219.0
2025-05-09 10:20:00,430.87,433.24,430.87,431.63,15353.0,430.87,433.24,430.87,431.63,15353.0
2025-05-09 10:25:00,431.42,432.08,431.17,432.01,5820.0,431.42,432.08,431.17,432.01,5820.0
2025-05-09 10:30:00,431.63,432.45,431.37,431.64,14603.0,431.63,432.45,431.37,431.64,14603.0
2025-05-09 10:35:00,431.59,433.55,431.26,433.51,21513.0,431.59,433.55,431.26,433.51,21513.0
2025-05-09 10:40:00,433.31,434.3,432.52,433.95,11838.0,433.31,434.3,432.52,433.95,11838.0
2025-05-09 10:45:00,434.0,434.15,432.67,433.04,6860.0,434.0,434.15,432.67,433.04,6860.0
2025-05-09 10:50:00,433.07,433.19,432.62,432.97,7970.0,433.07,433.19,432.62,432.97,7970.0
2025-05-09 10:55:00,433.08,433.61,432.53,433.41,3225.0,433.08,433.61,432.53,433.41,3225.0
2025-05-09 11:00:00,433.41,433.98,433.25,433.74,10845.0,433.41,433.98,433.25,433.74,10845.0
2025-05-09 11:05:00,433.75,433.77,433.11,433.24,9156.0,433.75,433.77,433.11,433.24,9156.0
2025-05-09 11:10:00,433.21,433.24,432.2,432.37,5382.0,433.21,433.24,432.2,432.37,5382.0
2025-05-09 11:15:00,432.49,432.49,431.13,431.42,3679.0,432.49,432.49,431.13,431.42,3679.0
2025-05-09 11:20:00,431.4,431.47,430.72,431.11,8259.0,431.4,431.47,430.72,431.11,8259.0
2025-05-09 11:25:00,431.1,431.24,430.45,430.73,4129.0,431.1,431.24,430.45,430.73,4129.0
2025-05-09 11:30:00,431.01,431.52,430.9,431.4,7178.0,431.01,431.52,430.9,431.4,7178.0
2025-05-09 11:35:00,431.43,433.66,431.43,432.17,21006.0,431.43,433.66,431.43,432.17,21006.0
2025-05-09 11:40:00,432.17,433.73,432.12,433.73,15104.0,432.17,433.73,432.12,433.73,15104.0
2025-05-09 11:45:00,433.45,434.03,433.34,433.85,11506.0,433.45,434.03,433.34,433.85,11506.0
2025-05-09 11:50:00,433.95,434.48,433.63,433.77,14051.0,433.95,434.48,433.63,433.77,14051.0
2025-05-09 11:55:00,433.68,434.09,433.67,434.02,4416.0,433.68,434.09,433.67,434.02,4416.0
2025-05-09 12:00:00,434.02,434.12,433.15,433.21,3571.0,434.02,434.12,433.15,433.21,3571.0
2025-05-09 12:05:00,433.21,433.34,431.98,432.48,4539.0,433.21,433.34,431.98,432.48,4539.0
2025-05-09 12:10:00,432.58,432.64,432.02,432.59,2884.0,432.58,432.64,432.02,432.59,2884.0
2025-05-09 12:15:00,432.54,432.72,432.28,432.32,4192.0,432.54,432.72,432.28,432.32,4192.0
2025-05-09 12:20:00,432.32,432.53,431.63,431.75,2867.0,432.32,432.53,431.63,431.75,2867.0
2025-05-09 12:25:00,431.46,432.04,431.19,432.04,7832.0,431.46,432.04,431.19,432.04,7832.0
2025-05-09 12:30:00,432.12,432.12,431.27,431.27,2746.0,432.12,432.12,431.27,431.27,2746.0
2025-05-09 12:35:00,431.25,431.98,431.24,431.64,3087.0,431.25,431.98,431.24,431.64,3087.0
2025-05-09 12:40:00,431.48,431.69,431.11,431.16,5346.0,431.48,431.69,431.11,431.16,5346.0
2025-05-09 12:45:00,431.09,431.3,430.94,431.02,2026.0,431.09,431.3,430.94,431.02,2026.0
2025-05-09 12:50:00,431.07,431.24,430.89,431.22,2600.0,431.07,431.24,430.89,431.22,2600.0
2025-05-09 12:55:00,431.23,431.6,430.85,431.6,2315.0,431.23,431.6,430.85,431.6,2315.0
2025-05-09 13:00:00,431.55,431.7,431.33,431.7,9462.0,431.55,431.7,431.33,431.7,9462.0
2025-05-09 13:05:00,431.8,431.9,431.58,431.69,1607.0,431.8,431.9,431.58,431.69,1607.0
2025-05-09 13:10:00,431.89,431.96,431.06,431.06,5501.0,431.89,431.96,431.06,431.06,5501.0
2025-05-09 13:15:00,430.93,431.34,430.93,431.22,2814.0,430.93,431.34,430.93,431.22,2814.0
2025-05-09 13:20:00,431.35,431.67,430.93,431.54,3586.0,431.35,431.67,430.93,431.54,3586.0
2025-05-09 13:25:00,431.52,431.75,431.45,431.54,2400.0,431.52,431.75,431.45,431.54,2400.0
2025-05-09 13:30:00,431.19,431.44,431.11,431.22,3512.0,431.19,431.44,431.11,431.22,3512.0
2025-05-09 13:35:00,431.1,431.62,430.89,431.62,3971.0,431.1,431.62,430.89,431.62,3971.0
2025-05-09 13:40:00,431.38,432.05,431.38,432.05,1483.0,431.38,432.05,431.38,432.05,1483.0
2025-05-09 13:45:00,432.18,432.27,432.01,432.15,1504.0,432.18,432.27,432.01,432.15,1504.0
2025-05-09 13:50:00,431.99,431.99,431.44,431.69,3784.0,431.99,431.99,431.44,431.69,3784.0
2025-05-09 13:55:00,431.44,431.59,431.17,431.59,6187.0,431.44,431.59,431.17,431.59,6187.0
2025-05-09 14:00:00,431.45,431.62,431.17,431.35,4241.0,431.45,431.62,431.17,431.35,4241.0
2025-05-09 14:05:00,431.31,431.33,430.22,430.85,7935.0,431.31,431.33,430.22,430.85,7935.0
2025-05-09 14:10:00,431.02,431.27,430.85,431.2,4216.0,431.02,431.27,430.85,431.2,4216.0
2025-05-09 14:15:00,431.32,431.39,430.59,430.92,4251.0,431.32,431.39,430.59,430.92,4251.0
2025-05-09 14:20:00,430.92,431.15,430.37,430.37,2260.0,430.92,431.15,430.37,430.37,2260.0
2025-05-09 14:25:00,430.43,430.43,429.94,430.16,2560.0,430.43,430.43,429.94,430.16,2560.0
2025-05-09 14:30:00,430.0,430.0,429.51,429.58,5244.0,430.0,430.0,429.51,429.58,5244.0
2025-05-09 14:35:00,429.59,429.74,429.19,429.6,6168.0,429.59,429.74,429.19,429.6,6168.0
2025-05-09 14:40:00,429.73,429.83,429.59,429.59,4755.0,429.73,429.83,429.59,429.59,4755.0
2025-05-09 14:45:00,429.71,430.51,429.65,429.85,8702.0,429.71,430.51,429.65,429.85,8702.0
2025-05-09 14:50:00,429.81,430.18,429.58,430.13,5123.0,429.81,430.18,429.58,430.13,5123.0
2025-05-09 14:55:00,430.19,430.32,429.77,430.06,11735.0,430.19,430.32,429.77,430.06,11735.0
2025-05-09 15:00:00,430.07,430.25,429.51,429.86,12647.0,430.07,430.25,429.51,429.86,12647.0
2025-05-09 15:05:00,429.98,430.04,429.68,429.71,8328.0,429.98,430.04,429.68,429.71,8328.0
2025-05-09 15:10:00,429.77,429.9,429.45,429.62,11417.0,429.77,429.9,429.45,429.62,11417.0
2025-05-09 15:15:00,429.65,429.71,429.12,429.71,6600.0,429.65,429.71,429.12,429.71,6600.0
2025-05-09 15:20:00,429.73,429.96,429.23,429.31,6360.0,429.73,429.96,429.23,429.31,6360.0
2025-05-09 15:25:00,429.38,429.38,428.87,428.93,5283.0,429.38,429.38,428.87,428.93,5283.0
2025-05-09 15:30:00,429.03,429.24,428.84,429.23,3083.0,429.03,429.24,428.84,429.23,3083.0
2025-05-09 15:35:00,429.33,429.4,428.64,428.7,3790.0,429.33,429.4,428.64,428.7,3790.0
2025-05-09 15:40:00,428.58,428.58,427.47,427.62,9482.0,428.58,428.58,427.47,427.62,9482.0
2025-05-09 15:45:00,427.58,427.68,426.65,426.97,18850.0,427.58,427.68,426.65,426.97,18850.0
2025-05-09 15:50:00,426.98,427.06,425.19,426.02,40108.0,426.98,427.06,425.19,426.02,40108.0
2025-05-09 15:55:00,426.02,426.02,424.8,425.01,57470.0,426.02,426.02,424.8,425.01,57470.0
2025-05-12 09:30:00,425.3,437.09,423.2,435.7,73605.0,425.3,437.09,423.2,435.7,73605.0
2025-05-12 09:35:00,434.24,440.86,434.03,439.13,43790.0,434.24,440.86,434.03,439.13,43790.0
2025-05-12 09:40:00,439.62,440.46,437.2,438.62,14933.0,439.62,440.46,437.2,438.62,14933.0
2025-05-12 09:45:00,439.1,440.18,435.08,436.57,49482.0,439.1,440.18,435.08,436.57,49482.0
2025-05-12 09:50:00,436.55,438.15,436.54,438.07,20243.0,436.55,438.15,436.54,438.07,20243.0
2025-05-12 09:55:00,437.62,438.33,435.76,435.77,17162.0,437.62,438.33,435.76,435.77,17162.0
2025-05-12 10:00:00,435.77,436.45,435.52,435.91,7356.0,435.77,436.45,435.52,435.91,7356.0
2025-05-12 10:05:00,435.76,436.54,435.13,435.14,8283.0,435.76,436.54,435.13,435.14,8283.0
2025-05-12 10:10:00,435.77,436.64,435.16,436.62,2886.0,435.77,436.64,435.16,436.62,2886.0
2025-05-12 10:15:00,436.71,438.2,436.59,437.28,7089.0,436.71,438.2,436.59,437.28,7089.0
2025-05-12 10:20:00,437.07,437.14,436.28,437.14,5372.0,437.07,437.14,436.28,437.14,5372.0
2025-05-12 10:25:00,436.47,436.47,434.54,434.81,8207.0,436.47,436.47,434.54,434.81,8207.0
2025-05-12 10:30:00,434.53,434.53,432.89,433.08,13597.0,434.53,434.53,432.89,433.08,13597.0
2025-05-12 10:35:00,433.16,434.17,432.89,433.69,2968.0,433.16,434.17,432.89,433.69,2968.0
2025-05-12 10:40:00,433.42,433.54,432.05,432.69,8297.0,433.42,433.54,432.05,432.69,8297.0
2025-05-12 10:45:00,433.01,434.89,432.81,434.89,4467.0,433.01,434.89,432.81,434.89,4467.0
2025-05-12 10:50:00,435.21,435.78,434.7,435.22,4729.0,435.21,435.78,434.7,435.22,4729.0
2025-05-12 10:55:00,435.0,435.27,433.98,434.1,6508.0,435.0,435.27,433.98,434.1,6508.0
2025-05-12 11:00:00,434.36,435.2,434.11,435.2,3065.0,434.36,435.2,434.11,435.2,3065.0
2025-05-12 11:05:00,435.24,435.33,433.75,433.75,3784.0,435.24,435.33,433.75,433.75,3784.0
2025-05-12 11:10:00,434.67,435.13,434.41,434.59,6288.0,434.67,435.13,434.41,434.59,6288.0
2025-05-12 11:15:00,434.49,435.14,434.38,435.07,10004.0,434.49,435.14,434.38,435.07,10004.0
2025-05-12 11:20:00,434.82,434.84,434.18,434.24,7935.0,434.82,434.84,434.18,434.24,7935.0
2025-05-12 11:25:00,434.59,436.05,434.37,435.58,7796.0,434.59,436.05,434.37,435.58,7796.0
2025-05-12 11:30:00,435.44,435.79,435.09,435.44,4110.0,435.44,435.79,435.09,435.44,4110.0
2025-05-12 11:35:00,435.51,435.68,435.0,435.48,1196.0,435.51,435.68,435.0,435.48,1196.0
2025-05-12 11:40:00,435.1,435.98,435.01,435.15,15367.0,435.1,435.98,435.01,435.15,15367.0
2025-05-12 11:45:00,435.08,435.72,434.95,435.48,9008.0,435.08,435.72,434.95,435.48,9008.0
2025-05-12 11:50:00,435.57,435.89,435.01,435.89,3378.0,435.57,435.89,435.01,435.89,3378.0
2025-05-12 11:55:00,435.93,436.04,435.57,435.97,1980.0,435.93,436.04,435.57,435.97,1980.0
2025-05-12 12:00:00,436.02,436.37,435.39,436.37,3402.0,436.02,436.37,435.39,436.37,3402.0
2025-05-12 12:05:00,436.65,437.01,436.5,436.64,4382.0,436.65,437.01,436.5,436.64,4382.0
2025-05-12 12:10:00,437.0,437.06,436.51,436.62,4815.0,437.0,437.06,436.51,436.62,4815.0
2025-05-12 12:15:00,436.44,438.24,436.42,438.24,6307.0,436.44,438.24,436.42,438.24,6307.0
2025-05-12 12:20:00,438.22,438.29,437.9,438.29,4473.0,438.22,438.29,437.9,438.29,4473.0
2025-05-12 12:25:00,438.31,438.5,437.65,437.66,4141.0,438.31,438.5,437.65,437.66,4141.0
2025-05-12 12:30:00,437.65,438.92,437.41,438.35,8683.0,437.65,438.92,437.41,438.35,8683.0
2025-05-12 12:35:00,438.35,438.35,437.8,437.85,3623.0,438.35,438.35,437.8,437.85,3623.0
2025-05-12 12:40:00,438.13,438.68,437.86,438.6,5170.0,438.13,438.68,437.86,438.6,5170.0
2025-05-12 12:45:00,438.6,439.0,438.25,438.98,7220.0,438.6,439.0,438.25,438.98,7220.0
2025-05-12 12:50:00,438.98,439.22,438.86,439.07,8531.0,438.98,439.22,438.86,439.07,8531.0
2025-05-12 12:55:00,439.09,439.3,438.31,438.96,17868.0,439.09,439.3,438.31,438.96,17868.0
2025-05-12 13:00:00,439.19,439.66,438.69,439.1,6319.0,439.19,439.66,438.69,439.1,6319.0
2025-05-12 13:05:00,438.76,439.91,438.75,439.5,5896.0,438.76,439.91,438.75,439.5,5896.0
2025-05-12 13:10:00,439.47,439.5,439.12,439.3,4276.0,439.47,439.5,439.12,439.3,4276.0
2025-05-12 13:15:00,439.59,439.59,438.27,438.62,14523.0,439.59,439.59,438.27,438.62,14523.0
2025-05-12 13:20:00,438.5,438.95,438.09,438.73,18471.0,438.5,438.95,438.09,438.73,18471.0
2025-05-12 13:25:00,438.71,439.13,438.7,438.94,3272.0,438.71,439.13,438.7,438.94,3272.0
2025-05-12 13:30:00,438.95,439.44,438.95,439.3,5991.0,438.95,439.44,438.95,439.3,5991.0
2025-05-12 13:35:00,439.22,440.28,439.18,440.19,5995.0,439.22,440.28,439.18,440.19,5995.0
2025-05-12 13:40:00,440.21,441.1,440.2,440.96,9411.0,440.21,441.1,440.2,440.96,9411.0
2025-05-12 13:45:00,440.96,441.1,440.83,440.93,10595.0,440.96,441.1,440.83,440.93,10595.0
2025-05-12 13:50:00,441.02,441.08,440.34,440.43,22821.0,441.02,441.08,440.34,440.43,22821.0
2025-05-12 13:55:00,440.18,440.76,439.01,439.01,19560.0,440.18,440.76,439.01,439.01,19560.0
2025-05-12 14:00:00,439.09,439.93,438.51,439.93,7680.0,439.09,439.93,438.51,439.93,7680.0
2025-05-12 14:05:00,439.5,439.75,439.5,439.55,1298.0,439.5,439.75,439.5,439.55,1298.0
2025-05-12 14:10:00,439.5,439.69,439.36,439.5,7108.0,439.5,439.69,439.36,439.5,7108.0
2025-05-12 14:15:00,439.51,439.83,439.02,439.65,16715.0,439.51,439.83,439.02,439.65,16715.0
2025-05-12 14:20:00,439.72,439.72,438.94,439.25,12919.0,439.72,439.72,438.94,439.25,12919.0
2025-05-12 14:25:00,439.24,439.24,438.43,438.85,7919.0,439.24,439.24,438.43,438.85,7919.0
2025-05-12 14:30:00,438.85,439.0,437.84,437.84,13313.0,438.85,439.0,437.84,437.84,13313.0
2025-05-12 14:35:00,437.81,439.38,437.8,439.14,5480.0,437.81,439.38,437.8,439.14,5480.0
2025-05-12 14:40:00,439.3,439.54,439.14,439.3,3872.0,439.3,439.54,439.14,439.3,3872.0
2025-05-12 14:45:00,439.28,439.38,438.98,439.15,7044.0,439.28,439.38,438.98,439.15,7044.0
2025-05-12 14:50:00,439.31,439.33,438.36,438.58,5962.0,439.31,439.33,438.36,438.58,5962.0
2025-05-12 14:55:00,438.42,439.1,438.41,438.97,4736.0,438.42,439.1,438.41,438.97,4736.0
2025-05-12 15:00:00,439.0,439.03,438.06,438.09,13014.0,439.0,439.03,438.06,438.09,13014.0
2025-05-12 15:05:00,438.06,439.19,438.05,438.98,9241.0,438.06,439.19,438.05,438.98,9241.0
2025-05-12 15:10:00,439.1,439.73,439.1,439.61,12091.0,439.1,439.73,439.1,439.61,12091.0
2025-05-12 15:15:00,439.48,440.07,439.34,440.07,7798.0,439.48,440.07,439.34,440.07,7798.0
2025-05-12 15:20:00,440.02,440.33,439.58,439.86,5489.0,440.02,440.33,439.58,439.86,5489.0
2025-05-12 15:25:00,439.89,439.9,439.11,439.35,5860.0,439.89,439.9,439.11,439.35,5860.0
2025-05-12 15:30:00,439.23,439.23,438.11,438.81,8675.0,439.23,439.23,438.11,438.81,8675.0
2025-05-12 15:35:00,438.23,439.39,438.23,438.85,8490.0,438.23,439.39,438.23,438.85,8490.0
2025-05-12 15:40:00,438.69,438.86,437.92,437.99,7664.0,438.69,438.86,437.92,437.99,7664.0
2025-05-12 15:45:00,438.3,438.52,438.0,438.28,9232.0,438.3,438.52,438.0,438.28,9232.0
2025-05-12 15:50:00,438.52,439.28,437.32,439.14,29104.0,438.52,439.28,437.32,439.14,29104.0
2025-05-12 15:55:00,438.91,439.7,438.63,439.54,58187.0,438.91,439.7,438.63,439.54,58187.0
2025-05-13 09:30:00,437.53,439.99,435.53,436.13,40416.0,437.53,439.99,435.53,436.13,40416.0
2025-05-13 09:35:00,435.96,435.96,433.06,433.39,15809.0,435.96,435.96,433.06,433.39,15809.0
2025-05-13 09:40:00,433.56,433.56,431.09,431.49,11487.0,433.56,433.56,431.09,431.49,11487.0
2025-05-13 09:45:00,431.49,431.49,429.54,430.78,18674.0,431.49,431.49,429.54,430.78,18674.0
2025-05-13 09:50:00,430.81,432.68,430.81,432.61,12689.0,430.81,432.68,430.81,432.61,12689.0
2025-05-13 09:55:00,432.61,433.39,432.5,432.91,6778.0,432.61,433.39,432.5,432.91,6778.0
2025-05-13 10:00:00,433.23,433.55,430.79,433.55,21993.0,433.23,433.55,430.79,433.55,21993.0
2025-05-13 10:05:00,433.01,433.18,432.0,432.99,18257.0,433.01,433.18,432.0,432.99,18257.0
2025-05-13 10:10:00,433.81,434.34,432.0,433.53,107256.0,433.81,434.34,432.0,433.53,107256.0
2025-05-13 10:15:00,433.46,434.82,433.23,434.75,13298.0,433.46,434.82,433.23,434.75,13298.0
2025-05-13 10:20:00,434.66,434.66,432.68,432.81,43152.0,434.66,434.66,432.68,432.81,43152.0
2025-05-13 10:25:00,432.81,432.81,431.01,431.54,48445.0,432.81,432.81,431.01,431.54,48445.0
2025-05-13 10:30:00,431.71,432.42,430.65,432.13,47320.0,431.71,432.42,430.65,432.13,47320.0
2025-05-13 10:35:00,432.49,434.85,432.39,434.84,35304.0,432.49,434.85,432.39,434.84,35304.0
2025-05-13 10:40:00,434.59,434.92,433.82,434.91,47092.0,434.59,434.92,433.82,434.91,47092.0
2025-05-13 10:45:00,434.82,435.61,434.66,435.01,34662.0,434.82,435.61,434.66,435.01,34662.0
2025-05-13 10:50:00,435.01,435.26,434.41,434.58,36403.0,435.01,435.26,434.41,434.58,36403.0
2025-05-13 10:55:00,434.58,435.37,434.41,434.41,28999.0,434.58,435.37,434.41,434.41,28999.0
2025-05-13 11:00:00,434.41,435.38,434.38,435.25,11231.0,434.41,435.38,434.38,435.25,11231.0
2025-05-13 11:05:00,435.26,436.42,435.17,436.15,8531.0,435.26,436.42,435.17,436.15,8531.0
2025-05-13 11:10:00,436.06,436.06,435.4,435.51,6583.0,436.06,436.06,435.4,435.51,6583.0
2025-05-13 11:15:00,435.5,436.46,435.26,435.64,12990.0,435.5,436.46,435.26,435.64,12990.0
2025-05-13 11:20:00,435.67,437.18,435.42,437.18,8798.0,435.67,437.18,435.42,437.18,8798.0
2025-05-13 11:25:00,437.17,437.82,437.16,437.17,7417.0,437.17,437.82,437.16,437.17,7417.0
2025-05-13 11:30:00,437.25,438.32,437.24,437.61,7797.0,437.25,438.32,437.24,437.61,7797.0
2025-05-13 11:35:00,438.11,438.11,437.38,437.38,3604.0,438.11,438.11,437.38,437.38,3604.0
2025-05-13 11:40:00,437.4,438.06,436.95,437.95,6475.0,437.4,438.06,436.95,437.95,6475.0
2025-05-13 11:45:00,437.95,438.37,437.75,438.04,16550.0,437.95,438.37,437.75,438.04,16550.0
2025-05-13 11:50:00,437.81,438.37,437.51,438.21,32397.0,437.81,438.37,437.51,438.21,32397.0
2025-05-13 11:55:00,438.16,438.88,437.98,438.28,4212.0,438.16,438.88,437.98,438.28,4212.0
2025-05-13 12:00:00,438.12,438.57,437.99,438.57,1100.0,438.12,438.57,437.99,438.57,1100.0
2025-05-13 12:05:00,438.42,438.95,438.1,438.11,3655.0,438.42,438.95,438.1,438.11,3655.0
2025-05-13 12:10:00,438.06,438.65,438.01,438.61,1238.0,438.06,438.65,438.01,438.61,1238.0
2025-05-13 12:15:00,438.6,439.04,438.4,438.4,1737.0,438.6,439.04,438.4,438.4,1737.0
2025-05-13 12:20:00,438.27,438.52,438.21,438.23,2721.0,438.27,438.52,438.21,438.23,2721.0
2025-05-13 12:25:00,438.23,438.73,438.21,438.62,4926.0,438.23,438.73,438.21,438.62,4926.0
2025-05-13 12:30:00,438.62,439.31,438.61,439.02,16552.0,438.62,439.31,438.61,439.02,16552.0
2025-05-13 12:35:00,439.02,439.61,438.83,439.59,25830.0,439.02,439.61,438.83,439.59,25830.0
2025-05-13 12:40:00,439.52,440.14,439.46,439.46,7756.0,439.52,440.14,439.46,439.46,7756.0
2025-05-13 12:45:00,439.53,439.53,438.15,438.15,6202.0,439.53,439.53,438.15,438.15,6202.0
2025-05-13 12:50:00,438.33,442.12,437.69,440.81,83942.0,438.33,442.12,437.69,440.81,83942.0
2025-05-13 12:55:00,440.64,440.79,440.1,440.41,6170.0,440.64,440.79,440.1,440.41,6170.0
2025-05-13 13:00:00,440.41,440.99,440.16,440.62,4949.0,440.41,440.99,440.16,440.62,4949.0
2025-05-13 13:05:00,440.62,440.91,440.35,440.73,2548.0,440.62,440.91,440.35,440.73,2548.0
2025-05-13 13:10:00,440.8,440.8,439.91,440.27,2964.0,440.8,440.8,439.91,440.27,2964.0
2025-05-13 13:15:00,440.22,440.54,439.85,440.11,5433.0,440.22,440.54,439.85,440.11,5433.0
2025-05-13 13:20:00,439.97,440.79,439.63,440.75,38157.0,439.97,440.79,439.63,440.75,38157.0
2025-05-13 13:25:00,440.66,441.02,439.48,439.48,10215.0,440.66,441.02,439.48,439.48,10215.0
2025-05-13 13:30:00,439.79,440.25,439.48,440.19,18575.0,439.79,440.25,439.48,440.19,18575.0
2025-05-13 13:35:00,440.2,440.2,439.45,439.62,13432.0,440.2,440.2,439.45,439.62,13432.0
2025-05-13 13:40:00,439.48,440.06,439.45,439.96,6831.0,439.48,440.06,439.45,439.96,6831.0
2025-05-13 13:45:00,439.87,440.46,439.72,440.12,28609.0,439.87,440.46,439.72,440.12,28609.0
2025-05-13 13:50:00,440.07,440.07,439.1,439.35,29754.0,440.07,440.07,439.1,439.35,29754.0
2025-05-13 13:55:00,439.35,440.03,439.23,439.73,2821.0,439.35,440.03,439.23,439.73,2821.0
2025-05-13 14:00:00,439.62,440.84,439.57,440.56,8937.0,439.62,440.84,439.57,440.56,8937.0
2025-05-13 14:05:00,440.53,440.82,439.94,440.81,8370.0,440.53,440.82,439.94,440.81,8370.0
2025-05-13 14:10:00,440.66,440.69,440.11,440.15,3990.0,440.66,440.69,440.11,440.15,3990.0
2025-05-13 14:15:00,440.11,440.12,439.05,439.05,23129.0,440.11,440.12,439.05,439.05,23129.0
2025-05-13 14:20:00,438.88,439.42,438.31,438.31,25972.0,438.88,439.42,438.31,438.31,25972.0
2025-05-13 14:25:00,438.28,438.29,437.65,437.75,6065.0,438.28,438.29,437.65,437.75,6065.0
2025-05-13 14:30:00,437.57,438.91,437.36,438.08,10790.0,437.57,438.91,437.36,438.08,10790.0
2025-05-13 14:35:00,437.64,438.12,437.18,437.57,6669.0,437.64,438.12,437.18,437.57,6669.0
2025-05-13 14:40:00,437.56,438.12,437.37,437.67,8915.0,437.56,438.12,437.37,437.67,8915.0
2025-05-13 14:45:00,437.72,437.93,437.54,437.75,3174.0,437.72,437.93,437.54,437.75,3174.0
2025-05-13 14:50:00,437.75,437.75,436.96,436.97,4261.0,437.75,437.75,436.96,436.97,4261.0
2025-05-13 14:55:00,436.97,436.97,436.01,436.21,6545.0,436.97,436.97,436.01,436.21,6545.0
2025-05-13 15:00:00,436.03,436.12,435.27,435.41,12551.0,436.03,436.12,435.27,435.41,12551.0
2025-05-13 15:05:00,435.34,435.34,434.56,435.16,14621.0,435.34,435.34,434.56,435.16,14621.0
2025-05-13 15:10:00,435.09,435.29,434.67,435.06,14337.0,435.09,435.29,434.67,435.06,14337.0
2025-05-13 15:15:00,435.08,435.47,433.71,434.08,22654.0,435.08,435.47,433.71,434.08,22654.0
2025-05-13 15:20:00,433.98,434.97,433.97,434.84,4091.0,433.98,434.97,433.97,434.84,4091.0
2025-05-13 15:25:00,434.9,435.08,434.72,434.8,7617.0,434.9,435.08,434.72,434.8,7617.0
2025-05-13 15:30:00,434.9,435.2,434.57,434.57,5816.0,434.9,435.2,434.57,434.57,5816.0
2025-05-13 15:35:00,434.61,435.24,434.55,434.83,41882.0,434.61,435.24,434.55,434.83,41882.0
2025-05-13 15:40:00,434.8,435.04,434.42,434.66,23808.0,434.8,435.04,434.42,434.66,23808.0
2025-05-13 15:45:00,434.67,434.67,433.39,433.63,9336.0,434.67,434.67,433.39,433.63,9336.0
2025-05-13 15:50:00,433.83,434.14,431.85,432.53,39444.0,433.83,434.14,431.85,432.53,39444.0
2025-05-13 15:55:00,432.34,432.52,431.73,431.8,76582.0,432.34,432.52,431.73,431.8,76582.0
2025-05-14 09:30:00,432.0,433.41,430.25,432.24,53328.0,432.0,433.41,430.25,432.24,53328.0
2025-05-14 09:35:00,431.08,431.98,429.27,431.15,9144.0,431.08,431.98,429.27,431.15,9144.0
2025-05-14 09:40:00,430.29,430.72,428.82,429.13,8424.0,430.29,430.72,428.82,429.13,8424.0
2025-05-14 09:45:00,428.87,429.63,428.51,428.68,7510.0,428.87,429.63,428.51,428.68,7510.0
2025-05-14 09:50:00,428.41,429.15,427.73,427.74,8233.0,428.41,429.15,427.73,427.74,8233.0
2025-05-14 09:55:00,428.66,429.25,427.66,429.25,13130.0,428.66,429.25,427.66,429.25,13130.0
2025-05-14 10:00:00,429.07,429.07,428.03,428.11,8527.0,429.07,429.07,428.03,428.11,8527.0
2025-05-14 10:05:00,428.16,428.16,426.21,426.49,2848.0,428.16,428.16,426.21,426.49,2848.0
2025-05-14 10:10:00,426.41,426.64,425.61,426.02,3757.0,426.41,426.64,425.61,426.02,3757.0
2025-05-14 10:15:00,425.99,426.72,425.76,426.11,3964.0,425.99,426.72,425.76,426.11,3964.0
2025-05-14 10:20:00,425.65,425.8,425.02,425.52,11821.0,425.65,425.8,425.02,425.52,11821.0
2025-05-14 10:25:00,425.32,425.32,423.8,424.78,21746.0,425.32,425.32,423.8,424.78,21746.0
2025-05-14 10:30:00,424.69,424.72,423.62,423.87,6543.0,424.69,424.72,423.62,423.87,6543.0
2025-05-14 10:35:00,423.62,423.95,422.75,422.75,9235.0,423.62,423.95,422.75,422.75,9235.0
2025-05-14 10:40:00,422.84,423.0,420.15,420.15,33447.0,422.84,423.0,420.15,420.15,33447.0
2025-05-14 10:45:00,420.5,421.51,419.99,420.89,25400.0,420.5,421.51,419.99,420.89,25400.0
2025-05-14 10:50:00,420.89,421.25,419.28,419.85,15564.0,420.89,421.25,419.28,419.85,15564.0
2025-05-14 10:55:00,420.14,421.6,420.05,421.6,11782.0,420.14,421.6,420.05,421.6,11782.0
2025-05-14 11:00:00,421.89,422.67,420.13,420.13,5537.0,421.89,422.67,420.13,420.13,5537.0
2025-05-14 11:05:00,420.12,421.12,419.18,419.5,37311.0,420.12,421.12,419.18,419.5,37311.0
2025-05-14 11:10:00,419.23,421.08,419.18,420.41,11722.0,419.23,421.08,419.18,420.41,11722.0
2025-05-14 11:15:00,420.26,420.26,418.05,418.05,13475.0,420.26,420.26,418.05,418.05,13475.0
2025-05-14 11:20:00,418.19,419.27,418.18,418.99,8520.0,418.19,419.27,418.18,418.99,8520.0
2025-05-14 11:25:00,418.84,420.01,418.65,419.84,12849.0,418.84,420.01,418.65,419.84,12849.0
2025-05-14 11:30:00,419.65,419.79,418.0,418.0,10044.0,419.65,419.79,418.0,418.0,10044.0
2025-05-14 11:35:00,418.12,418.37,416.6,417.42,17757.0,418.12,418.37,416.6,417.42,17757.0
2025-05-14 11:40:00,417.75,418.89,417.45,418.63,5224.0,417.75,418.89,417.45,418.63,5224.0
2025-05-14 11:45:00,418.68,419.45,418.32,419.19,4912.0,418.68,419.45,418.32,419.19,4912.0
2025-05-14 11:50:00,419.25,419.4,418.64,418.81,16219.0,419.25,419.4,418.64,418.81,16219.0
2025-05-14 11:55:00,418.58,419.15,418.3,419.02,6581.0,418.58,419.15,418.3,419.02,6581.0
2025-05-14 12:00:00,418.87,420.68,418.87,420.53,13127.0,418.87,420.68,418.87,420.53,13127.0
2025-05-14 12:05:00,420.54,420.94,419.73,420.24,6439.0,420.54,420.94,419.73,420.24,6439.0
2025-05-14 12:10:00,420.05,420.05,419.34,419.81,2512.0,420.05,420.05,419.34,419.81,2512.0
2025-05-14 12:15:00,419.71,419.77,418.36,418.75,27572.0,419.71,419.77,418.36,418.75,27572.0
2025-05-14 12:20:00,418.95,419.06,418.56,418.56,3128.0,418.95,419.06,418.56,418.56,3128.0
2025-05-14 12:25:00,418.86,418.92,418.01,418.19,2095.0,418.86,418.92,418.01,418.19,2095.0
2025-05-14 12:30:00,418.17,418.72,418.16,418.31,3454.0,418.17,418.72,418.16,418.31,3454.0
2025-05-14 12:35:00,418.17,418.37,417.88,418.05,1857.0,418.17,418.37,417.88,418.05,1857.0
2025-05-14 12:40:00,418.12,418.37,417.68,417.84,2525.0,418.12,418.37,417.68,417.84,2525.0
2025-05-14 12:45:00,417.77,417.98,417.37,417.44,4200.0,417.77,417.98,417.37,417.44,4200.0
2025-05-14 12:50:00,417.53,417.92,417.1,417.7,5173.0,417.53,417.92,417.1,417.7,5173.0
2025-05-14 12:55:00,417.77,418.58,417.63,418.44,4073.0,417.77,418.58,417.63,418.44,4073.0
2025-05-14 13:00:00,418.46,418.68,418.03,418.66,4900.0,418.46,418.68,418.03,418.66,4900.0
2025-05-14 13:05:00,418.66,418.77,417.99,418.21,4721.0,418.66,418.77,417.99,418.21,4721.0
2025-05-14 13:10:00,418.11,418.68,417.98,418.65,2611.0,418.11,418.68,417.98,418.65,2611.0
2025-05-14 13:15:00,418.54,419.29,418.54,419.21,9093.0,418.54,419.29,418.54,419.21,9093.0
2025-05-14 13:20:00,419.21,419.5,418.5,418.73,12779.0,419.21,419.5,418.5,418.73,12779.0
2025-05-14 13:25:00,418.73,418.9,418.2,418.22,11111.0,418.73,418.9,418.2,418.22,11111.0
2025-05-14 13:30:00,418.46,418.81,418.34,418.45,25925.0,418.46,418.81,418.34,418.45,25925.0
2025-05-14 13:35:00,418.49,418.56,418.26,418.38,2832.0,418.49,418.56,418.26,418.38,2832.0
2025-05-14 13:40:00,418.34,419.39,418.2,419.23,21212.0,418.34,419.39,418.2,419.23,21212.0
2025-05-14 13:45:00,419.53,420.2,419.25,420.2,5173.0,419.53,420.2,419.25,420.2,5173.0
2025-05-14 13:50:00,420.2,421.32,420.2,421.12,17868.0,420.2,421.32,420.2,421.12,17868.0
2025-05-14 13:55:00,421.12,421.32,420.52,420.87,7125.0,421.12,421.32,420.52,420.87,7125.0
2025-05-14 14:00:00,420.93,421.23,419.89,419.93,4605.0,420.93,421.23,419.89,419.93,4605.0
2025-05-14 14:05:00,420.07,420.2,419.66,420.11,14435.0,420.07,420.2,419.66,420.11,14435.0
2025-05-14 14:10:00,420.17,420.17,419.39,419.5,1694.0,420.17,420.17,419.39,419.5,1694.0
2025-05-14 14:15:00,419.53,420.55,419.4,420.47,21534.0,419.53,420.55,419.4,420.47,21534.0
2025-05-14 14:20:00,420.28,420.28,419.84,419.84,10357.0,420.28,420.28,419.84,419.84,10357.0
2025-05-14 14:25:00,419.61,420.27,419.61,419.96,20948.0,419.61,420.27,419.61,419.96,20948.0
2025-05-14 14:30:00,419.99,420.91,419.79,420.91,16637.0,419.99,420.91,419.79,420.91,16637.0
2025-05-14 14:35:00,420.88,421.04,420.48,420.79,3486.0,420.88,421.04,420.48,420.79,3486.0
2025-05-14 14:40:00,420.97,421.59,420.68,421.22,13130.0,420.97,421.59,420.68,421.22,13130.0
2025-05-14 14:45:00,421.33,421.6,421.14,421.43,3120.0,421.33,421.6,421.14,421.43,3120.0
2025-05-14 14:50:00,421.43,421.78,421.35,421.63,10970.0,421.43,421.78,421.35,421.63,10970.0
2025-05-14 14:55:00,421.69,422.15,421.6,421.75,6887.0,421.69,422.15,421.6,421.75,6887.0
2025-05-14 15:00:00,421.87,421.87,420.93,421.68,17378.0,421.87,421.87,420.93,421.68,17378.0
2025-05-14 15:05:00,421.9,422.33,421.76,422.02,20196.0,421.9,422.33,421.76,422.02,20196.0
2025-05-14 15:10:00,422.04,422.92,422.03,422.9,16413.0,422.04,422.92,422.03,422.9,16413.0
2025-05-14 15:15:00,422.79,423.34,422.78,423.22,12406.0,422.79,423.34,422.78,423.22,12406.0
2025-05-14 15:20:00,423.13,424.17,422.99,423.9,28878.0,423.13,424.17,422.99,423.9,28878.0
2025-05-14 15:25:00,423.82,424.43,423.51,423.59,32034.0,423.82,424.43,423.51,423.59,32034.0
2025-05-14 15:30:00,423.29,424.12,423.29,424.12,17820.0,423.29,424.12,423.29,424.12,17820.0
2025-05-14 15:35:00,424.01,424.94,424.01,424.93,22000.0,424.01,424.94,424.01,424.93,22000.0
2025-05-14 15:40:00,424.92,425.1,423.09,423.67,25935.0,424.92,425.1,423.09,423.67,25935.0
2025-05-14 15:45:00,423.65,423.65,422.3,422.39,8528.0,423.65,423.65,422.3,422.39,8528.0
2025-05-14 15:50:00,422.49,423.39,421.22,421.22,24666.0,422.49,423.39,421.22,421.22,24666.0
2025-05-14 15:55:00,421.16,421.66,420.02,420.9,77903.0,421.16,421.66,420.02,420.9,77903.0
2025-05-15 09:30:00,424.69,424.69,421.76,424.54,27956.0,424.69,424.69,421.76,424.54,27956.0
2025-05-15 09:35:00,424.43,428.0,424.32,426.41,19229.0,424.43,428.0,424.32,426.41,19229.0
2025-05-15 09:40:00,426.79,427.51,425.74,426.0,11311.0,426.79,427.51,425.74,426.0,11311.0
2025-05-15 09:45:00,426.0,427.04,426.0,427.0,6709.0,426.0,427.04,426.0,427.0,6709.0
2025-05-15 09:50:00,427.02,430.24,427.0,428.92,21727.0,427.02,430.24,427.0,428.92,21727.0
2025-05-15 09:55:00,429.21,431.06,429.21,429.63,12641.0,429.21,431.06,429.21,429.63,12641.0
2025-05-15 10:00:00,429.87,430.49,429.28,429.48,13156.0,429.87,430.49,429.28,429.48,13156.0
2025-05-15 10:05:00,429.59,430.84,428.66,428.84,13023.0,429.59,430.84,428.66,428.84,13023.0
2025-05-15 10:10:00,428.91,429.02,427.64,428.5,8266.0,428.91,429.02,427.64,428.5,8266.0
2025-05-15 10:15:00,428.56,429.17,427.9,427.91,19157.0,428.56,429.17,427.9,427.91,19157.0
2025-05-15 10:20:00,428.26,428.4,427.51,427.61,8967.0,428.26,428.4,427.51,427.61,8967.0
2025-05-15 10:25:00,427.57,427.57,426.81,426.94,6400.0,427.57,427.57,426.81,426.94,6400.0
2025-05-15 10:30:00,427.06,427.65,426.3,427.65,4805.0,427.06,427.65,426.3,427.65,4805.0
2025-05-15 10:35:00,427.89,428.67,427.31,428.57,3837.0,427.89,428.67,427.31,428.57,3837.0
2025-05-15 10:40:00,428.37,428.93,427.32,427.32,9271.0,428.37,428.93,427.32,427.32,9271.0
2025-05-15 10:45:00,427.32,427.63,426.74,427.19,6392.0,427.32,427.63,426.74,427.19,6392.0
2025-05-15 10:50:00,426.98,427.41,426.75,427.15,6393.0,426.98,427.41,426.75,427.15,6393.0
2025-05-15 10:55:00,427.03,427.81,426.75,427.4,10770.0,427.03,427.81,426.75,427.4,10770.0
2025-05-15 11:00:00,427.68,429.36,427.68,429.12,5253.0,427.68,429.36,427.68,429.12,5253.0
2025-05-15 11:05:00,429.25,430.3,429.02,430.0,11832.0,429.25,430.3,429.02,430.0,11832.0
2025-05-15 11:10:00,430.21,432.3,430.0,432.16,27648.0,430.21,432.3,430.0,432.16,27648.0
2025-05-15 11:15:00,432.37,433.0,432.0,432.72,8264.0,432.37,433.0,432.0,432.72,8264.0
2025-05-15 11:20:00,432.86,433.0,432.33,432.86,5916.0,432.86,433.0,432.33,432.86,5916.0
2025-05-15 11:25:00,432.64,432.64,431.7,432.34,11518.0,432.64,432.64,431.7,432.34,11518.0
2025-05-15 11:30:00,432.34,432.72,432.12,432.12,9125.0,432.34,432.72,432.12,432.12,9125.0
2025-05-15 11:35:00,432.33,432.33,431.2,431.23,4394.0,432.33,432.33,431.2,431.23,4394.0
2025-05-15 11:40:00,431.46,432.61,431.46,432.52,4215.0,431.46,432.61,431.46,432.52,4215.0
2025-05-15 11:45:00,432.52,433.22,432.51,432.75,5590.0,432.52,433.22,432.51,432.75,5590.0
2025-05-15 11:50:00,432.49,433.11,432.47,432.58,5326.0,432.49,433.11,432.47,432.58,5326.0
2025-05-15 11:55:00,432.72,433.46,432.58,433.24,6396.0,432.72,433.46,432.58,433.24,6396.0
2025-05-15 12:00:00,433.24,434.05,433.2,433.48,12698.0,433.24,434.05,433.2,433.48,12698.0
2025-05-15 12:05:00,433.67,433.68,433.31,433.59,5188.0,433.67,433.68,433.31,433.59,5188.0
2025-05-15 12:10:00,433.26,433.34,433.02,433.13,6437.0,433.26,433.34,433.02,433.13,6437.0
2025-05-15 12:15:00,433.1,433.1,432.23,432.23,4005.0,433.1,433.1,432.23,432.23,4005.0
2025-05-15 12:20:00,432.47,432.73,432.3,432.68,10273.0,432.47,432.73,432.3,432.68,10273.0
2025-05-15 12:25:00,432.6,432.81,432.34,432.8,7610.0,432.6,432.81,432.34,432.8,7610.0
2025-05-15 12:30:00,432.83,432.83,431.76,431.97,6417.0,432.83,432.83,431.76,431.97,6417.0
2025-05-15 12:35:00,431.94,432.37,431.71,431.97,5014.0,431.94,432.37,431.71,431.97,5014.0
2025-05-15 12:40:00,431.99,432.23,431.73,431.87,4872.0,431.99,432.23,431.73,431.87,4872.0
2025-05-15 12:45:00,431.92,432.36,431.71,432.28,6945.0,431.92,432.36,431.71,432.28,6945.0
2025-05-15 12:50:00,432.18,432.91,432.11,432.91,2895.0,432.18,432.91,432.11,432.91,2895.0
2025-05-15 12:55:00,433.0,433.38,432.78,433.35,5751.0,433.0,433.38,432.78,433.35,5751.0
2025-05-15 13:00:00,433.44,433.66,433.23,433.42,9930.0,433.44,433.66,433.23,433.42,9930.0
2025-05-15 13:05:00,433.59,433.59,433.03,433.03,5962.0,433.59,433.59,433.03,433.03,5962.0
2025-05-15 13:10:00,432.88,433.28,432.58,433.28,6820.0,432.88,433.28,432.58,433.28,6820.0
2025-05-15 13:15:00,433.1,433.15,432.0,433.05,18255.0,433.1,433.15,432.0,433.05,18255.0
2025-05-15 13:20:00,433.05,433.34,432.91,433.1,2540.0,433.05,433.34,432.91,433.1,2540.0
2025-05-15 13:25:00,432.93,433.14,432.92,433.13,2483.0,432.93,433.14,432.92,433.13,2483.0
2025-05-15 13:30:00,433.24,433.53,432.83,433.3,6215.0,433.24,433.53,432.83,433.3,6215.0
2025-05-15 13:35:00,433.29,433.4,433.0,433.29,5976.0,433.29,433.4,433.0,433.29,5976.0
2025-05-15 13:40:00,433.31,433.31,432.64,433.1,3168.0,433.31,433.31,432.64,433.1,3168.0
2025-05-15 13:45:00,432.87,433.39,432.82,433.06,4198.0,432.87,433.39,432.82,433.06,4198.0
2025-05-15 13:50:00,433.06,433.23,432.66,432.83,6523.0,433.06,433.23,432.66,432.83,6523.0
2025-05-15 13:55:00,432.65,433.84,432.42,433.62,6660.0,432.65,433.84,432.42,433.62,6660.0
2025-05-15 14:00:00,433.71,433.71,431.74,431.75,16287.0,433.71,433.71,431.74,431.75,16287.0
2025-05-15 14:05:00,431.75,431.9,431.38,431.64,7712.0,431.75,431.9,431.38,431.64,7712.0
2025-05-15 14:10:00,431.72,432.29,431.71,432.0,8444.0,431.72,432.29,431.71,432.0,8444.0
2025-05-15 14:15:00,431.99,432.98,431.99,432.81,7229.0,431.99,432.98,431.99,432.81,7229.0
2025-05-15 14:20:00,433.0,433.87,432.99,433.67,9602.0,433.0,433.87,432.99,433.67,9602.0
2025-05-15 14:25:00,433.5,433.58,432.59,432.59,8980.0,433.5,433.58,432.59,432.59,8980.0
2025-05-15 14:30:00,432.32,433.31,432.3,433.22,8644.0,432.32,433.31,432.3,433.22,8644.0
2025-05-15 14:35:00,433.33,433.59,433.17,433.17,8535.0,433.33,433.59,433.17,433.17,8535.0
2025-05-15 14:40:00,433.35,434.0,433.28,433.94,7837.0,433.35,434.0,433.28,433.94,7837.0
2025-05-15 14:45:00,433.81,434.12,433.57,433.58,12915.0,433.81,434.12,433.57,433.58,12915.0
2025-05-15 14:50:00,433.43,433.64,432.89,433.09,8103.0,433.43,433.64,432.89,433.09,8103.0
2025-05-15 14:55:00,433.27,433.69,433.24,433.37,9361.0,433.27,433.69,433.24,433.37,9361.0
2025-05-15 15:00:00,433.45,433.69,433.09,433.22,6974.0,433.45,433.69,433.09,433.22,6974.0
2025-05-15 15:05:00,433.22,433.38,432.22,432.46,11106.0,433.22,433.38,432.22,432.46,11106.0
2025-05-15 15:10:00,432.59,433.05,432.45,432.9,11108.0,432.59,433.05,432.45,432.9,11108.0
2025-05-15 15:15:00,432.89,432.99,432.19,432.84,10259.0,432.89,432.99,432.19,432.84,10259.0
2025-05-15 15:20:00,432.98,433.43,432.91,432.99,11620.0,432.98,433.43,432.91,432.99,11620.0
2025-05-15 15:25:00,433.0,433.23,432.6,433.07,12190.0,433.0,433.23,432.6,433.07,12190.0
2025-05-15 15:30:00,433.14,433.53,432.86,433.19,12717.0,433.14,433.53,432.86,433.19,12717.0
2025-05-15 15:35:00,433.03,433.39,432.81,432.9,7365.0,433.03,433.39,432.81,432.9,7365.0
2025-05-15 15:40:00,432.78,432.95,432.39,432.39,12084.0,432.78,432.95,432.39,432.39,12084.0
2025-05-15 15:45:00,432.38,433.28,432.24,432.95,10930.0,432.38,433.28,432.24,432.95,10930.0
2025-05-15 15:50:00,433.1,433.86,432.98,433.79,16392.0,433.1,433.86,432.98,433.79,16392.0
2025-05-15 15:55:00,433.89,434.42,433.58,434.42,76508.0,433.89,434.42,433.58,434.42,76508.0
2025-05-16 09:30:00,435.35,435.68,429.94,429.94,102913.0,435.35,435.68,429.94,429.94,102913.0
2025-05-16 09:35:00,431.02,432.91,430.83,432.4,8263.0,431.02,432.91,430.83,432.4,8263.0
2025-05-16 09:40:00,431.89,433.23,431.89,432.21,11683.0,431.89,433.23,431.89,432.21,11683.0
2025-05-16 09:45:00,432.15,433.05,431.82,431.98,6806.0,432.15,433.05,431.82,431.98,6806.0
2025-05-16 09:50:00,432.18,433.89,431.83,433.89,11105.0,432.18,433.89,431.83,433.89,11105.0
2025-05-16 09:55:00,434.14,435.09,433.44,435.05,15792.0,434.14,435.09,433.44,435.05,15792.0
2025-05-16 10:00:00,434.71,434.71,433.82,434.69,2683.0,434.71,434.71,433.82,434.69,2683.0
2025-05-16 10:05:00,434.37,434.37,432.42,432.42,1719.0,434.37,434.37,432.42,432.42,1719.0
2025-05-16 10:10:00,432.83,433.44,431.82,431.82,4928.0,432.83,433.44,431.82,431.82,4928.0
2025-05-16 10:15:00,431.95,433.05,431.93,432.98,6090.0,431.95,433.05,431.93,432.98,6090.0
2025-05-16 10:20:00,432.99,433.53,432.99,433.29,3000.0,432.99,433.53,432.99,433.29,3000.0
2025-05-16 10:25:00,433.26,433.82,433.15,433.65,4563.0,433.26,433.82,433.15,433.65,4563.0
2025-05-16 10:30:00,433.72,434.24,433.37,433.58,4345.0,433.72,434.24,433.37,433.58,4345.0
2025-05-16 10:35:00,434.23,434.87,434.0,434.45,3347.0,434.23,434.87,434.0,434.45,3347.0
2025-05-16 10:40:00,434.57,435.13,434.57,434.88,2011.0,434.57,435.13,434.57,434.88,2011.0
2025-05-16 10:45:00,434.88,435.08,434.65,435.03,1378.0,434.88,435.08,434.65,435.03,1378.0
2025-05-16 10:50:00,434.61,435.22,434.53,435.19,3200.0,434.61,435.22,434.53,435.19,3200.0
2025-05-16 10:55:00,435.48,435.59,434.32,434.32,11339.0,435.48,435.59,434.32,434.32,11339.0
2025-05-16 11:00:00,434.32,434.71,434.18,434.18,1618.0,434.32,434.71,434.18,434.18,1618.0
2025-05-16 11:05:00,434.59,434.99,433.24,433.24,5178.0,434.59,434.99,433.24,433.24,5178.0
2025-05-16 11:10:00,432.92,433.37,432.35,432.59,13010.0,432.92,433.37,432.35,432.59,13010.0
2025-05-16 11:15:00,432.19,432.77,432.18,432.77,1430.0,432.19,432.77,432.18,432.77,1430.0
2025-05-16 11:20:00,433.14,433.29,431.87,431.96,4530.0,433.14,433.29,431.87,431.96,4530.0
2025-05-16 11:25:00,432.08,432.43,431.96,432.36,519.0,432.08,432.43,431.96,432.36,519.0
2025-05-16 11:30:00,432.26,432.64,432.08,432.48,5757.0,432.26,432.64,432.08,432.48,5757.0
2025-05-16 11:35:00,432.46,433.39,432.25,432.51,7900.0,432.46,433.39,432.25,432.51,7900.0
2025-05-16 11:40:00,432.37,432.51,432.21,432.5,7525.0,432.37,432.51,432.21,432.5,7525.0
2025-05-16 11:45:00,432.5,432.78,432.24,432.55,5184.0,432.5,432.78,432.24,432.55,5184.0
2025-05-16 11:50:00,432.64,433.32,432.56,433.04,6814.0,432.64,433.32,432.56,433.04,6814.0
2025-05-16 11:55:00,433.05,433.05,432.79,433.01,2200.0,433.05,433.05,432.79,433.01,2200.0
2025-05-16 12:00:00,433.01,433.01,432.7,432.7,4400.0,433.01,433.01,432.7,432.7,4400.0
2025-05-16 12:05:00,432.65,432.81,432.58,432.58,1674.0,432.65,432.81,432.58,432.58,1674.0
2025-05-16 12:10:00,432.74,433.52,432.73,433.52,2263.0,432.74,433.52,432.73,433.52,2263.0
2025-05-16 12:15:00,433.51,434.13,433.24,434.04,14549.0,433.51,434.13,433.24,434.04,14549.0
2025-05-16 12:20:00,434.05,434.36,433.49,433.73,14490.0,434.05,434.36,433.49,433.73,14490.0
2025-05-16 12:25:00,433.36,434.11,433.35,434.06,2311.0,433.36,434.11,433.35,434.06,2311.0
2025-05-16 12:30:00,434.22,434.53,434.0,434.45,1688.0,434.22,434.53,434.0,434.45,1688.0
2025-05-16 12:35:00,434.76,434.76,434.43,434.7,1600.0,434.76,434.76,434.43,434.7,1600.0
2025-05-16 12:40:00,434.5,434.68,434.03,434.04,3015.0,434.5,434.68,434.03,434.04,3015.0
2025-05-16 12:45:00,434.05,434.11,433.42,433.42,3324.0,434.05,434.11,433.42,433.42,3324.0
2025-05-16 12:50:00,433.47,433.66,433.24,433.66,1500.0,433.47,433.66,433.24,433.66,1500.0
2025-05-16 12:55:00,434.06,434.21,433.57,434.21,10283.0,434.06,434.21,433.57,434.21,10283.0
2025-05-16 13:00:00,434.01,434.29,433.58,434.1,3403.0,434.01,434.29,433.58,434.1,3403.0
2025-05-16 13:05:00,434.12,434.17,433.43,433.43,4305.0,434.12,434.17,433.43,433.43,4305.0
2025-05-16 13:10:00,433.64,433.64,433.2,433.41,3096.0,433.64,433.64,433.2,433.41,3096.0
2025-05-16 13:15:00,433.41,434.73,433.41,434.45,3674.0,433.41,434.73,433.41,434.45,3674.0
2025-05-16 13:20:00,434.42,435.06,434.34,434.6,5036.0,434.42,435.06,434.34,434.6,5036.0
2025-05-16 13:25:00,434.63,434.69,433.98,434.19,3206.0,434.63,434.69,433.98,434.19,3206.0
2025-05-16 13:30:00,434.21,434.84,434.19,434.84,3872.0,434.21,434.84,434.19,434.84,3872.0
2025-05-16 13:35:00,434.92,436.08,434.92,435.47,15439.0,434.92,436.08,434.92,435.47,15439.0
2025-05-16 13:40:00,435.83,436.68,435.77,436.31,4943.0,435.83,436.68,435.77,436.31,4943.0
2025-05-16 13:45:00,436.2,436.41,436.05,436.09,3088.0,436.2,436.41,436.05,436.09,3088.0
2025-05-16 13:50:00,436.26,436.43,436.16,436.2,1431.0,436.26,436.43,436.16,436.2,1431.0
2025-05-16 13:55:00,436.2,436.26,436.05,436.14,2040.0,436.2,436.26,436.05,436.14,2040.0
2025-05-16 14:00:00,436.19,436.19,435.86,435.86,7504.0,436.19,436.19,435.86,435.86,7504.0
2025-05-16 14:05:00,436.06,436.26,435.94,436.26,4888.0,436.06,436.26,435.94,436.26,4888.0
2025-05-16 14:10:00,436.16,436.31,435.69,435.81,13096.0,436.16,436.31,435.69,435.81,13096.0
2025-05-16 14:15:00,435.81,436.17,434.91,435.4,7911.0,435.81,436.17,434.91,435.4,7911.0
2025-05-16 14:20:00,435.28,435.32,434.92,435.17,6333.0,435.28,435.32,434.92,435.17,6333.0
2025-05-16 14:25:00,435.21,435.76,435.18,435.76,3305.0,435.21,435.76,435.18,435.76,3305.0
2025-05-16 14:30:00,435.73,436.11,434.95,435.22,4053.0,435.73,436.11,434.95,435.22,4053.0
2025-05-16 14:35:00,435.22,435.66,435.21,435.56,4465.0,435.22,435.66,435.21,435.56,4465.0
2025-05-16 14:40:00,435.39,435.8,435.37,435.47,2739.0,435.39,435.8,435.37,435.47,2739.0
2025-05-16 14:45:00,435.65,436.17,435.64,436.17,7053.0,435.65,436.17,435.64,436.17,7053.0
2025-05-16 14:50:00,436.16,436.33,436.1,436.16,2562.0,436.16,436.33,436.1,436.16,2562.0
2025-05-16 14:55:00,436.28,436.52,435.89,436.29,9856.0,436.28,436.52,435.89,436.29,9856.0
2025-05-16 15:00:00,436.21,436.45,436.05,436.45,7180.0,436.21,436.45,436.05,436.45,7180.0
2025-05-16 15:05:00,436.34,436.84,435.94,436.09,13133.0,436.34,436.84,435.94,436.09,13133.0
2025-05-16 15:10:00,436.16,436.18,435.82,436.06,10658.0,436.16,436.18,435.82,436.06,10658.0
2025-05-16 15:15:00,436.12,436.29,435.95,436.27,4394.0,436.12,436.29,435.95,436.27,4394.0
2025-05-16 15:20:00,436.28,436.81,436.21,436.7,6557.0,436.28,436.81,436.21,436.7,6557.0
2025-05-16 15:25:00,436.89,437.71,436.61,437.61,18817.0,436.89,437.71,436.61,437.61,18817.0
2025-05-16 15:30:00,437.4,437.73,437.33,437.5,8228.0,437.4,437.73,437.33,437.5,8228.0
2025-05-16 15:35:00,437.5,437.91,437.45,437.84,6143.0,437.5,437.91,437.45,437.84,6143.0
2025-05-16 15:40:00,437.84,438.62,437.75,438.54,9083.0,437.84,438.62,437.75,438.54,9083.0
2025-05-16 15:45:00,438.61,438.9,438.12,438.85,20722.0,438.61,438.9,438.12,438.85,20722.0
2025-05-16 15:50:00,438.5,438.69,437.78,437.89,13173.0,438.5,438.69,437.78,437.89,13173.0
2025-05-16 15:55:00,438.16,438.95,438.13,438.58,31969.0,438.16,438.95,438.13,438.58,31969.0
2025-05-19 09:30:00,437.49,441.32,436.4,439.93,29297.0,437.49,441.32,436.4,439.93,29297.0
2025-05-19 09:35:00,439.45,441.63,439.45,439.46,9411.0,439.45,441.63,439.45,439.46,9411.0
2025-05-19 09:40:00,439.28,439.46,436.11,436.78,8975.0,439.28,439.46,436.11,436.78,8975.0
2025-05-19 09:45:00,436.81,437.53,436.28,437.53,6052.0,436.81,437.53,436.28,437.53,6052.0
2025-05-19 09:50:00,437.17,438.14,437.15,437.77,4863.0,437.17,438.14,437.15,437.77,4863.0
2025-05-19 09:55:00,438.51,439.14,438.25,438.51,6490.0,438.51,439.14,438.25,438.51,6490.0
2025-05-19 10:00:00,438.59,438.71,437.54,437.64,9169.0,438.59,438.71,437.54,437.64,9169.0
2025-05-19 10:05:00,437.65,437.65,435.6,436.08,6935.0,437.65,437.65,435.6,436.08,6935.0
2025-05-19 10:10:00,436.3,436.3,435.37,436.22,9098.0,436.3,436.3,435.37,436.22,9098.0
2025-05-19 10:15:00,436.55,436.75,436.19,436.69,5296.0,436.55,436.75,436.19,436.69,5296.0
2025-05-19 10:20:00,436.59,437.04,435.96,436.21,8928.0,436.59,437.04,435.96,436.21,8928.0
2025-05-19 10:25:00,436.14,436.14,435.15,435.49,4907.0,436.14,436.14,435.15,435.49,4907.0
2025-05-19 10:30:00,435.5,436.7,435.5,436.69,4494.0,435.5,436.7,435.5,436.69,4494.0
2025-05-19 10:35:00,436.89,437.02,436.08,436.45,3325.0,436.89,437.02,436.08,436.45,3325.0
2025-05-19 10:40:00,436.31,436.72,436.15,436.47,6955.0,436.31,436.72,436.15,436.47,6955.0
2025-05-19 10:45:00,436.43,437.29,436.32,436.32,2610.0,436.43,437.29,436.32,436.32,2610.0
2025-05-19 10:50:00,436.34,437.06,436.34,437.06,4106.0,436.34,437.06,436.34,437.06,4106.0
2025-05-19 10:55:00,436.91,436.92,436.38,436.5,4138.0,436.91,436.92,436.38,436.5,4138.0
2025-05-19 11:00:00,436.61,437.41,436.49,437.41,11151.0,436.61,437.41,436.49,437.41,11151.0
2025-05-19 11:05:00,437.37,437.5,436.9,436.9,2500.0,437.37,437.5,436.9,436.9,2500.0
2025-05-19 11:10:00,436.71,437.36,436.56,437.14,7171.0,436.71,437.36,436.56,437.14,7171.0
2025-05-19 11:15:00,437.15,437.46,436.91,437.26,4054.0,437.15,437.46,436.91,437.26,4054.0
2025-05-19 11:20:00,437.27,437.27,436.87,436.95,6422.0,437.27,437.27,436.87,436.95,6422.0
2025-05-19 11:25:00,437.09,437.18,436.54,437.0,4724.0,437.09,437.18,436.54,437.0,4724.0
2025-05-19 11:30:00,436.94,436.94,436.11,436.12,10466.0,436.94,436.94,436.11,436.12,10466.0
2025-05-19 11:35:00,436.15,436.19,435.27,435.47,4350.0,436.15,436.19,435.27,435.47,4350.0
2025-05-19 11:40:00,435.66,436.56,435.65,436.48,4493.0,435.66,436.56,435.65,436.48,4493.0
2025-05-19 11:45:00,436.53,436.77,436.11,436.37,3362.0,436.53,436.77,436.11,436.37,3362.0
2025-05-19 11:50:00,436.22,436.81,436.22,436.25,2400.0,436.22,436.81,436.22,436.25,2400.0
2025-05-19 11:55:00,436.25,436.38,435.74,436.06,1968.0,436.25,436.38,435.74,436.06,1968.0
2025-05-19 12:00:00,436.18,436.39,436.02,436.26,2239.0,436.18,436.39,436.02,436.26,2239.0
2025-05-19 12:05:00,436.39,436.47,436.07,436.27,1600.0,436.39,436.47,436.07,436.27,1600.0
2025-05-19 12:10:00,436.25,436.45,436.21,436.42,2492.0,436.25,436.45,436.21,436.42,2492.0
2025-05-19 12:15:00,436.46,437.31,436.41,436.93,5511.0,436.46,437.31,436.41,436.93,5511.0
2025-05-19 12:20:00,437.22,437.22,436.56,436.77,3049.0,437.22,437.22,436.56,436.77,3049.0
2025-05-19 12:25:00,436.73,437.24,436.61,437.11,8886.0,436.73,437.24,436.61,437.11,8886.0
2025-05-19 12:30:00,437.23,437.23,436.94,436.97,4448.0,437.23,437.23,436.94,436.97,4448.0
2025-05-19 12:35:00,437.01,437.46,437.01,437.27,3251.0,437.01,437.46,437.01,437.27,3251.0
2025-05-19 12:40:00,437.39,437.42,437.17,437.25,3480.0,437.39,437.42,437.17,437.25,3480.0
2025-05-19 12:45:00,437.25,438.0,437.24,437.88,4310.0,437.25,438.0,437.24,437.88,4310.0
2025-05-19 12:50:00,437.96,438.27,437.91,438.0,3473.0,437.96,438.27,437.91,438.0,3473.0
2025-05-19 12:55:00,438.15,438.78,438.14,438.61,2798.0,438.15,438.78,438.14,438.61,2798.0
2025-05-19 13:00:00,438.71,439.46,438.45,439.1,12861.0,438.71,439.46,438.45,439.1,12861.0
2025-05-19 13:05:00,439.05,439.05,438.46,438.97,4218.0,439.05,439.05,438.46,438.97,4218.0
2025-05-19 13:10:00,438.92,438.92,438.3,438.46,3581.0,438.92,438.92,438.3,438.46,3581.0
2025-05-19 13:15:00,438.56,438.61,438.3,438.48,2520.0,438.56,438.61,438.3,438.48,2520.0
2025-05-19 13:20:00,438.47,438.88,438.4,438.55,8060.0,438.47,438.88,438.4,438.55,8060.0
2025-05-19 13:25:00,438.92,439.45,438.69,439.24,4102.0,438.92,439.45,438.69,439.24,4102.0
2025-05-19 13:30:00,439.01,439.01,438.47,438.94,4509.0,439.01,439.01,438.47,438.94,4509.0
2025-05-19 13:35:00,438.81,439.0,438.16,438.55,5004.0,438.81,439.0,438.16,438.55,5004.0
2025-05-19 13:40:00,438.42,438.43,437.98,437.98,2000.0,438.42,438.43,437.98,437.98,2000.0
2025-05-19 13:45:00,438.12,438.47,437.88,438.47,3000.0,438.12,438.47,437.88,438.47,3000.0
2025-05-19 13:50:00,438.36,438.74,438.25,438.49,2063.0,438.36,438.74,438.25,438.49,2063.0
2025-05-19 13:55:00,438.4,438.89,438.31,438.83,5196.0,438.4,438.89,438.31,438.83,5196.0
2025-05-19 14:00:00,438.81,438.81,438.45,438.54,2100.0,438.81,438.81,438.45,438.54,2100.0
2025-05-19 14:05:00,438.55,438.71,438.3,438.61,5139.0,438.55,438.71,438.3,438.61,5139.0
2025-05-19 14:10:00,438.54,438.78,438.31,438.58,3431.0,438.54,438.78,438.31,438.58,3431.0
2025-05-19 14:15:00,438.56,438.87,438.48,438.61,2400.0,438.56,438.87,438.48,438.61,2400.0
2025-05-19 14:20:00,438.77,438.77,438.43,438.47,2016.0,438.77,438.77,438.43,438.47,2016.0
2025-05-19 14:25:00,438.58,438.9,438.0,438.33,3970.0,438.58,438.9,438.0,438.33,3970.0
2025-05-19 14:30:00,438.56,438.74,438.28,438.28,3584.0,438.56,438.74,438.28,438.28,3584.0
2025-05-19 14:35:00,438.84,439.27,438.84,439.0,1910.0,438.84,439.27,438.84,439.0,1910.0
2025-05-19 14:40:00,438.82,439.32,438.82,438.83,6608.0,438.82,439.32,438.82,438.83,6608.0
2025-05-19 14:45:00,438.7,438.9,438.56,438.9,4126.0,438.7,438.9,438.56,438.9,4126.0
2025-05-19 14:50:00,438.8,438.83,438.54,438.65,3432.0,438.8,438.83,438.54,438.65,3432.0
2025-05-19 14:55:00,438.51,438.92,438.51,438.86,3457.0,438.51,438.92,438.51,438.86,3457.0
2025-05-19 15:00:00,438.85,439.01,438.53,438.55,4294.0,438.85,439.01,438.53,438.55,4294.0
2025-05-19 15:05:00,438.47,438.66,438.3,438.53,7071.0,438.47,438.66,438.3,438.53,7071.0
2025-05-19 15:10:00,438.51,438.52,438.04,438.15,7697.0,438.51,438.52,438.04,438.15,7697.0
2025-05-19 15:15:00,438.06,438.22,437.8,438.0,4620.0,438.06,438.22,437.8,438.0,4620.0
2025-05-19 15:20:00,437.9,437.99,437.67,437.83,8176.0,437.9,437.99,437.67,437.83,8176.0
2025-05-19 15:25:00,437.72,437.85,437.65,437.7,2295.0,437.72,437.85,437.65,437.7,2295.0
2025-05-19 15:30:00,437.85,438.02,437.59,437.83,5580.0,437.85,438.02,437.59,437.83,5580.0
2025-05-19 15:35:00,437.83,438.36,437.83,438.12,7976.0,437.83,438.36,437.83,438.12,7976.0
2025-05-19 15:40:00,438.29,438.59,438.07,438.09,4666.0,438.29,438.59,438.07,438.09,4666.0
2025-05-19 15:45:00,438.19,438.94,438.18,438.94,5344.0,438.19,438.94,438.18,438.94,5344.0
2025-05-19 15:50:00,438.91,440.0,438.9,439.66,9964.0,438.91,440.0,438.9,439.66,9964.0
2025-05-19 15:55:00,440.09,440.94,440.04,440.49,44435.0,440.09,440.94,440.04,440.49,44435.0
2025-05-20 09:30:00,441.33,443.31,440.81,442.27,27123.0,441.33,443.31,440.81,442.27,27123.0
2025-05-20 09:35:00,442.12,443.11,441.0,442.5,8733.0,442.12,443.11,441.0,442.5,8733.0
2025-05-20 09:40:00,442.22,443.52,441.46,442.67,6469.0,442.22,443.52,441.46,442.67,6469.0
2025-05-20 09:45:00,443.09,443.96,442.92,443.49,3850.0,443.09,443.96,442.92,443.49,3850.0
2025-05-20 09:50:00,443.5,444.5,442.72,443.7,12492.0,443.5,444.5,442.72,443.7,12492.0
2025-05-20 09:55:00,442.99,444.46,442.99,444.25,3525.0,442.99,444.46,442.99,444.25,3525.0
2025-05-20 10:00:00,444.11,444.7,443.74,443.97,2750.0,444.11,444.7,443.74,443.97,2750.0
2025-05-20 10:05:00,444.02,444.92,443.55,443.55,4172.0,444.02,444.92,443.55,443.55,4172.0
2025-05-20 10:10:00,443.66,444.98,443.66,444.97,4492.0,443.66,444.98,443.66,444.97,4492.0
2025-05-20 10:15:00,444.89,445.21,443.5,443.5,12889.0,444.89,445.21,443.5,443.5,12889.0
2025-05-20 10:20:00,443.63,443.95,442.3,442.38,5581.0,443.63,443.95,442.3,442.38,5581.0
2025-05-20 10:25:00,442.5,443.4,442.49,442.94,4374.0,442.5,443.4,442.49,442.94,4374.0
2025-05-20 10:30:00,443.15,444.01,443.12,443.64,3947.0,443.15,444.01,443.12,443.64,3947.0
2025-05-20 10:35:00,443.42,443.79,443.14,443.26,2944.0,443.42,443.79,443.14,443.26,2944.0
2025-05-20 10:40:00,443.5,443.62,442.88,443.05,5518.0,443.5,443.62,442.88,443.05,5518.0
2025-05-20 10:45:00,443.05,443.41,443.04,443.38,1976.0,443.05,443.41,443.04,443.38,1976.0
2025-05-20 10:50:00,443.53,443.66,442.87,443.22,4781.0,443.53,443.66,442.87,443.22,4781.0
2025-05-20 10:55:00,443.22,443.22,442.17,442.33,3039.0,443.22,443.22,442.17,442.33,3039.0
2025-05-20 11:00:00,442.1,442.36,441.37,442.3,7293.0,442.1,442.36,441.37,442.3,7293.0
2025-05-20 11:05:00,442.34,442.92,442.05,442.91,5444.0,442.34,442.92,442.05,442.91,5444.0
2025-05-20 11:10:00,443.12,443.49,442.7,443.48,4522.0,443.12,443.49,442.7,443.48,4522.0
2025-05-20 11:15:00,443.6,445.15,443.29,445.06,7176.0,443.6,445.15,443.29,445.06,7176.0
2025-05-20 11:20:00,445.08,445.51,444.74,444.74,5225.0,445.08,445.51,444.74,444.74,5225.0
2025-05-20 11:25:00,444.52,445.23,444.34,445.0,3705.0,444.52,445.23,444.34,445.0,3705.0
2025-05-20 11:30:00,445.21,445.69,444.78,445.37,6028.0,445.21,445.69,444.78,445.37,6028.0
2025-05-20 11:35:00,445.39,445.88,445.16,445.71,3033.0,445.39,445.88,445.16,445.71,3033.0
2025-05-20 11:40:00,445.52,445.72,445.07,445.17,3835.0,445.52,445.72,445.07,445.17,3835.0
2025-05-20 11:45:00,445.03,445.27,444.97,445.15,2203.0,445.03,445.27,444.97,445.15,2203.0
2025-05-20 11:50:00,445.14,445.14,444.62,444.81,1702.0,445.14,445.14,444.62,444.81,1702.0
2025-05-20 11:55:00,444.51,444.7,444.17,444.46,6309.0,444.51,444.7,444.17,444.46,6309.0
2025-05-20 12:00:00,444.44,445.08,444.14,445.08,8654.0,444.44,445.08,444.14,445.08,8654.0
2025-05-20 12:05:00,445.15,445.35,444.68,444.85,2561.0,445.15,445.35,444.68,444.85,2561.0
2025-05-20 12:10:00,444.58,444.92,444.41,444.83,5076.0,444.58,444.92,444.41,444.83,5076.0
2025-05-20 12:15:00,444.62,444.88,444.31,444.31,1500.0,444.62,444.88,444.31,444.31,1500.0
2025-05-20 12:20:00,444.32,444.41,444.04,444.1,2847.0,444.32,444.41,444.04,444.1,2847.0
2025-05-20 12:25:00,443.98,444.44,443.98,444.19,2214.0,443.98,444.44,443.98,444.19,2214.0
2025-05-20 12:30:00,444.37,444.37,443.96,444.08,1803.0,444.37,444.37,443.96,444.08,1803.0
2025-05-20 12:35:00,444.12,444.59,444.06,444.59,3400.0,444.12,444.59,444.06,444.59,3400.0
2025-05-20 12:40:00,444.48,444.6,444.12,444.19,2012.0,444.48,444.6,444.12,444.19,2012.0
2025-05-20 12:45:00,444.19,444.58,444.17,444.43,1800.0,444.19,444.58,444.17,444.43,1800.0
2025-05-20 12:50:00,444.42,444.65,444.23,444.45,1205.0,444.42,444.65,444.23,444.45,1205.0
2025-05-20 12:55:00,444.23,444.35,443.36,444.06,2611.0,444.23,444.35,443.36,444.06,2611.0
2025-05-20 13:00:00,443.97,444.56,443.82,444.46,2769.0,443.97,444.56,443.82,444.46,2769.0
2025-05-20 13:05:00,444.68,444.82,444.59,444.79,2051.0,444.68,444.82,444.59,444.79,2051.0
2025-05-20 13:10:00,444.6,445.21,444.6,445.19,3531.0,444.6,445.21,444.6,445.19,3531.0
2025-05-20 13:15:00,445.24,445.46,445.01,445.29,5536.0,445.24,445.46,445.01,445.29,5536.0
2025-05-20 13:20:00,444.91,445.02,444.35,444.94,4042.0,444.91,445.02,444.35,444.94,4042.0
2025-05-20 13:25:00,445.25,445.64,445.06,445.63,4403.0,445.25,445.64,445.06,445.63,4403.0
2025-05-20 13:30:00,445.63,445.76,445.31,445.52,3140.0,445.63,445.76,445.31,445.52,3140.0
2025-05-20 13:35:00,445.35,446.27,445.35,445.73,10935.0,445.35,446.27,445.35,445.73,10935.0
2025-05-20 13:40:00,445.57,446.06,445.0,445.0,11047.0,445.57,446.06,445.0,445.0,11047.0
2025-05-20 13:45:00,445.45,445.77,445.19,445.58,8707.0,445.45,445.77,445.19,445.58,8707.0
2025-05-20 13:50:00,445.4,446.11,445.28,445.85,1718.0,445.4,446.11,445.28,445.85,1718.0
2025-05-20 13:55:00,446.01,446.44,446.0,446.43,5279.0,446.01,446.44,446.0,446.43,5279.0
2025-05-20 14:00:00,446.49,447.32,446.49,447.2,2684.0,446.49,447.32,446.49,447.2,2684.0
2025-05-20 14:05:00,447.05,447.37,446.88,447.23,3127.0,447.05,447.37,446.88,447.23,3127.0
2025-05-20 14:10:00,447.25,447.59,447.18,447.39,3071.0,447.25,447.59,447.18,447.39,3071.0
2025-05-20 14:15:00,447.24,447.7,447.24,447.34,1661.0,447.24,447.7,447.24,447.34,1661.0
2025-05-20 14:20:00,447.14,447.14,446.12,446.31,5653.0,447.14,447.14,446.12,446.31,5653.0
2025-05-20 14:25:00,446.26,446.26,445.57,445.58,2246.0,446.26,446.26,445.57,445.58,2246.0
2025-05-20 14:30:00,445.43,445.73,445.36,445.51,8103.0,445.43,445.73,445.36,445.51,8103.0
2025-05-20 14:35:00,445.5,445.69,444.89,445.06,5309.0,445.5,445.69,444.89,445.06,5309.0
2025-05-20 14:40:00,445.26,445.26,444.68,444.68,2750.0,445.26,445.26,444.68,444.68,2750.0
2025-05-20 14:45:00,444.9,445.15,444.73,445.06,2712.0,444.9,445.15,444.73,445.06,2712.0
2025-05-20 14:50:00,445.18,445.37,444.79,444.84,7264.0,445.18,445.37,444.79,444.84,7264.0
2025-05-20 14:55:00,444.72,445.1,444.54,445.04,13403.0,444.72,445.1,444.54,445.04,13403.0
2025-05-20 15:00:00,445.04,445.04,444.63,444.64,2739.0,445.04,445.04,444.63,444.64,2739.0
2025-05-20 15:05:00,444.5,445.12,444.32,445.12,8471.0,444.5,445.12,444.32,445.12,8471.0
2025-05-20 15:10:00,445.14,445.58,445.14,445.49,7722.0,445.14,445.58,445.14,445.49,7722.0
2025-05-20 15:15:00,445.38,446.06,445.37,445.56,5857.0,445.38,446.06,445.37,445.56,5857.0
2025-05-20 15:20:00,445.46,445.65,445.27,445.33,6304.0,445.46,445.65,445.27,445.33,6304.0
2025-05-20 15:25:00,445.33,445.85,445.2,445.84,3773.0,445.33,445.85,445.2,445.84,3773.0
2025-05-20 15:30:00,445.89,446.33,445.72,446.2,9325.0,445.89,446.33,445.72,446.2,9325.0
2025-05-20 15:35:00,446.38,446.47,446.03,446.38,4419.0,446.38,446.47,446.03,446.38,4419.0
2025-05-20 15:40:00,446.45,446.45,445.69,445.69,5683.0,446.45,446.45,445.69,445.69,5683.0
2025-05-20 15:45:00,445.83,446.35,445.68,445.91,10195.0,445.83,446.35,445.68,445.91,10195.0
2025-05-20 15:50:00,445.82,448.0,445.76,447.97,34612.0,445.82,448.0,445.76,447.97,34612.0
2025-05-20 15:55:00,447.59,447.88,446.87,447.11,62998.0,447.59,447.88,446.87,447.11,62998.0
2025-05-21 09:30:00,444.37,445.16,442.07,442.74,18068.0,444.37,445.16,442.07,442.74,18068.0
2025-05-21 09:35:00,442.65,443.83,442.65,443.15,3900.0,442.65,443.83,442.65,443.15,3900.0
2025-05-21 09:40:00,443.15,443.15,440.77,440.83,10234.0,443.15,443.15,440.77,440.83,10234.0
2025-05-21 09:45:00,441.13,441.57,439.81,440.96,8272.0,441.13,441.57,439.81,440.96,8272.0
2025-05-21 09:50:00,440.69,440.88,439.66,440.28,14905.0,440.69,440.88,439.66,440.28,14905.0
2025-05-21 09:55:00,440.28,440.28,439.62,439.96,4800.0,440.28,440.28,439.62,439.96,4800.0
2025-05-21 10:00:00,440.03,441.97,439.83,441.57,16398.0,440.03,441.97,439.83,441.57,16398.0
2025-05-21 10:05:00,441.33,442.17,440.5,441.18,6290.0,441.33,442.17,440.5,441.18,6290.0
2025-05-21 10:10:00,441.09,441.76,440.77,441.69,4989.0,441.09,441.76,440.77,441.69,4989.0
2025-05-21 10:15:00,441.81,442.0,440.41,440.5,4791.0,441.81,442.0,440.41,440.5,4791.0
2025-05-21 10:20:00,440.22,440.51,439.46,440.1,5356.0,440.22,440.51,439.46,440.1,5356.0
2025-05-21 10:25:00,440.19,440.51,439.65,440.34,4879.0,440.19,440.51,439.65,440.34,4879.0
2025-05-21 10:30:00,440.79,442.21,440.26,441.56,8786.0,440.79,442.21,440.26,441.56,8786.0
2025-05-21 10:35:00,441.63,441.63,440.18,440.59,3748.0,441.63,441.63,440.18,440.59,3748.0
2025-05-21 10:40:00,440.4,440.79,440.0,440.02,4351.0,440.4,440.79,440.0,440.02,4351.0
2025-05-21 10:45:00,439.86,440.23,439.2,440.16,13697.0,439.86,440.23,439.2,440.16,13697.0
2025-05-21 10:50:00,440.4,440.4,439.22,439.22,2218.0,440.4,440.4,439.22,439.22,2218.0
2025-05-21 10:55:00,439.48,439.53,438.81,439.47,7917.0,439.48,439.53,438.81,439.47,7917.0
2025-05-21 11:00:00,439.62,439.7,438.68,438.68,4885.0,439.62,439.7,438.68,438.68,4885.0
2025-05-21 11:05:00,438.93,440.01,438.75,440.0,15132.0,438.93,440.01,438.75,440.0,15132.0
2025-05-21 11:10:00,440.27,440.67,440.27,440.67,3165.0,440.27,440.67,440.27,440.67,3165.0
2025-05-21 11:15:00,440.89,440.89,440.45,440.73,1637.0,440.89,440.89,440.45,440.73,1637.0
2025-05-21 11:20:00,440.72,441.08,440.59,440.59,1600.0,440.72,441.08,440.59,440.59,1600.0
2025-05-21 11:25:00,440.43,440.58,439.88,439.92,4000.0,440.43,440.58,439.88,439.92,4000.0
2025-05-21 11:30:00,439.7,439.7,439.37,439.38,1282.0,439.7,439.7,439.37,439.38,1282.0
2025-05-21 11:35:00,439.3,439.68,439.3,439.55,900.0,439.3,439.68,439.3,439.55,900.0
2025-05-21 11:40:00,439.43,439.96,439.25,439.55,2883.0,439.43,439.96,439.25,439.55,2883.0
2025-05-21 11:45:00,439.77,439.77,439.44,439.48,1539.0,439.77,439.77,439.44,439.48,1539.0
2025-05-21 11:50:00,439.3,440.03,439.29,440.03,3969.0,439.3,440.03,439.29,440.03,3969.0
2025-05-21 11:55:00,440.07,440.07,439.75,439.86,1500.0,440.07,440.07,439.75,439.86,1500.0
2025-05-21 12:00:00,439.91,440.07,439.73,439.85,2608.0,439.91,440.07,439.73,439.85,2608.0
2025-05-21 12:05:00,439.74,439.86,439.54,439.64,2459.0,439.74,439.86,439.54,439.64,2459.0
2025-05-21 12:10:00,439.3,439.54,439.02,439.02,2974.0,439.3,439.54,439.02,439.02,2974.0
2025-05-21 12:15:00,439.03,439.11,438.83,438.83,2704.0,439.03,439.11,438.83,438.83,2704.0
2025-05-21 12:20:00,439.11,439.11,438.66,438.74,1746.0,439.11,439.11,438.66,438.74,1746.0
2025-05-21 12:25:00,438.75,439.03,438.67,438.68,2410.0,438.75,439.03,438.67,438.68,2410.0
2025-05-21 12:30:00,438.82,439.07,438.78,438.82,2400.0,438.82,439.07,438.78,438.82,2400.0
2025-05-21 12:35:00,438.92,438.92,438.61,438.61,1845.0,438.92,438.92,438.61,438.61,1845.0
2025-05-21 12:40:00,438.61,438.84,438.56,438.64,2192.0,438.61,438.84,438.56,438.64,2192.0
2025-05-21 12:45:00,438.88,438.94,438.52,438.88,2461.0,438.88,438.94,438.52,438.88,2461.0
2025-05-21 12:50:00,438.96,438.96,438.0,438.01,4087.0,438.96,438.96,438.0,438.01,4087.0
2025-05-21 12:55:00,437.92,437.92,436.88,436.89,6742.0,437.92,437.92,436.88,436.89,6742.0
2025-05-21 13:00:00,437.19,437.95,437.14,437.93,3711.0,437.19,437.95,437.14,437.93,3711.0
2025-05-21 13:05:00,437.61,437.64,437.21,437.25,2507.0,437.61,437.64,437.21,437.25,2507.0
2025-05-21 13:10:00,437.01,437.34,436.79,437.19,3746.0,437.01,437.34,436.79,437.19,3746.0
2025-05-21 13:15:00,437.09,437.09,435.34,435.86,3644.0,437.09,437.09,435.34,435.86,3644.0
2025-05-21 13:20:00,435.52,435.59,435.0,435.2,5713.0,435.52,435.59,435.0,435.2,5713.0
2025-05-21 13:25:00,435.08,435.21,433.81,434.03,2419.0,435.08,435.21,433.81,434.03,2419.0
2025-05-21 13:30:00,433.98,434.71,433.77,434.43,8414.0,433.98,434.71,433.77,434.43,8414.0
2025-05-21 13:35:00,434.21,435.51,434.2,435.47,4901.0,434.21,435.51,434.2,435.47,4901.0
2025-05-21 13:40:00,435.38,435.92,435.03,435.67,3085.0,435.38,435.92,435.03,435.67,3085.0
2025-05-21 13:45:00,435.62,436.1,435.51,435.93,1530.0,435.62,436.1,435.51,435.93,1530.0
2025-05-21 13:50:00,435.79,436.31,435.79,436.18,3383.0,435.79,436.31,435.79,436.18,3383.0
2025-05-21 13:55:00,435.86,436.22,435.53,435.93,4400.0,435.86,436.22,435.53,435.93,4400.0
2025-05-21 14:00:00,435.89,435.89,434.85,434.87,4000.0,435.89,435.89,434.85,434.87,4000.0
2025-05-21 14:05:00,434.67,435.84,434.64,435.2,10155.0,434.67,435.84,434.64,435.2,10155.0
2025-05-21 14:10:00,435.07,435.31,434.73,435.11,7162.0,435.07,435.31,434.73,435.11,7162.0
2025-05-21 14:15:00,435.47,435.6,435.11,435.31,4478.0,435.47,435.6,435.11,435.31,4478.0
2025-05-21 14:20:00,435.17,436.15,435.17,436.11,6361.0,435.17,436.15,435.17,436.11,6361.0
2025-05-21 14:25:00,436.28,436.78,436.14,436.31,4970.0,436.28,436.78,436.14,436.31,4970.0
2025-05-21 14:30:00,436.19,436.79,436.1,436.78,5949.0,436.19,436.79,436.1,436.78,5949.0
2025-05-21 14:35:00,436.68,436.85,436.27,436.6,5087.0,436.68,436.85,436.27,436.6,5087.0
2025-05-21 14:40:00,436.49,436.6,436.31,436.52,1600.0,436.49,436.6,436.31,436.52,1600.0
2025-05-21 14:45:00,436.57,436.75,435.76,435.76,2600.0,436.57,436.75,435.76,435.76,2600.0
2025-05-21 14:50:00,435.77,435.77,435.23,435.23,2727.0,435.77,435.77,435.23,435.23,2727.0
2025-05-21 14:55:00,435.16,435.61,435.16,435.31,3503.0,435.16,435.61,435.16,435.31,3503.0
2025-05-21 15:00:00,435.51,435.52,435.15,435.15,3503.0,435.51,435.52,435.15,435.15,3503.0
2025-05-21 15:05:00,435.04,435.6,434.94,435.22,7447.0,435.04,435.6,434.94,435.22,7447.0
2025-05-21 15:10:00,435.14,436.28,435.03,436.26,7340.0,435.14,436.28,435.03,436.26,7340.0
2025-05-21 15:15:00,436.42,436.54,436.0,436.23,5653.0,436.42,436.54,436.0,436.23,5653.0
2025-05-21 15:20:00,436.23,436.43,435.96,436.32,10698.0,436.23,436.43,435.96,436.32,10698.0
2025-05-21 15:25:00,435.99,436.64,435.99,436.51,11564.0,435.99,436.64,435.99,436.51,11564.0
2025-05-21 15:30:00,436.29,437.11,435.95,436.97,10499.0,436.29,437.11,435.95,436.97,10499.0
2025-05-21 15:35:00,436.99,437.09,436.42,436.47,4622.0,436.99,437.09,436.42,436.47,4622.0
2025-05-21 15:40:00,436.71,437.04,436.33,436.73,14999.0,436.71,437.04,436.33,436.73,14999.0
2025-05-21 15:45:00,436.94,437.13,436.67,436.73,4605.0,436.94,437.13,436.67,436.73,4605.0
2025-05-21 15:50:00,436.54,436.65,435.12,435.44,16041.0,436.54,436.65,435.12,435.44,16041.0
2025-05-21 15:55:00,435.43,436.05,435.23,435.32,34678.0,435.43,436.05,435.23,435.32,34678.0
2025-05-22 09:30:00,435.76,437.0,433.93,435.76,18303.0,435.76,437.0,433.93,435.76,18303.0
2025-05-22 09:35:00,435.82,435.85,434.3,434.61,7244.0,435.82,435.85,434.3,434.61,7244.0
2025-05-22 09:40:00,435.34,435.34,434.03,434.33,5343.0,435.34,435.34,434.03,434.33,5343.0
2025-05-22 09:45:00,434.38,434.38,432.4,433.13,9259.0,434.38,434.38,432.4,433.13,9259.0
2025-05-22 09:50:00,432.8,433.93,432.67,432.95,4330.0,432.8,433.93,432.67,432.95,4330.0
2025-05-22 09:55:00,433.27,434.19,432.89,433.89,3710.0,433.27,434.19,432.89,433.89,3710.0
2025-05-22 10:00:00,434.02,434.61,433.75,433.75,4873.0,434.02,434.61,433.75,433.75,4873.0
2025-05-22 10:05:00,433.53,434.21,433.43,433.82,4125.0,433.53,434.21,433.43,433.82,4125.0
2025-05-22 10:10:00,433.82,434.32,432.9,433.04,7259.0,433.82,434.32,432.9,433.04,7259.0
2025-05-22 10:15:00,432.96,433.3,432.4,433.16,9960.0,432.96,433.3,432.4,433.16,9960.0
2025-05-22 10:20:00,432.96,433.01,431.27,431.6,4356.0,432.96,433.01,431.27,431.6,4356.0
2025-05-22 10:25:00,431.37,433.09,431.37,432.49,13000.0,431.37,433.09,431.37,432.49,13000.0
2025-05-22 10:30:00,432.54,432.97,431.97,432.34,7765.0,432.54,432.97,431.97,432.34,7765.0
2025-05-22 10:35:00,432.31,432.96,432.14,432.81,6122.0,432.31,432.96,432.14,432.81,6122.0
2025-05-22 10:40:00,432.54,432.76,431.98,431.98,4829.0,432.54,432.76,431.98,431.98,4829.0
2025-05-22 10:45:00,432.27,432.75,432.25,432.44,4512.0,432.27,432.75,432.25,432.44,4512.0
2025-05-22 10:50:00,432.41,432.61,431.3,431.45,9906.0,432.41,432.61,431.3,431.45,9906.0
2025-05-22 10:55:00,431.24,431.75,430.88,431.62,5151.0,431.24,431.75,430.88,431.62,5151.0
2025-05-22 11:00:00,431.62,431.73,431.36,431.38,7380.0,431.62,431.73,431.36,431.38,7380.0
2025-05-22 11:05:00,431.6,432.21,431.25,431.9,7785.0,431.6,432.21,431.25,431.9,7785.0
2025-05-22 11:10:00,432.06,432.54,431.73,431.92,7024.0,432.06,432.54,431.73,431.92,7024.0
2025-05-22 11:15:00,431.97,432.54,431.73,432.54,8038.0,431.97,432.54,431.73,432.54,8038.0
2025-05-22 11:20:00,432.55,433.03,432.53,432.88,6276.0,432.55,433.03,432.53,432.88,6276.0
2025-05-22 11:25:00,432.89,433.08,432.32,432.38,12675.0,432.89,433.08,432.32,432.38,12675.0
2025-05-22 11:30:00,432.38,433.75,432.29,433.44,7030.0,432.38,433.75,432.29,433.44,7030.0
2025-05-22 11:35:00,433.35,433.76,433.1,433.35,12888.0,433.35,433.76,433.1,433.35,12888.0
2025-05-22 11:40:00,433.53,434.07,433.28,433.56,12768.0,433.53,434.07,433.28,433.56,12768.0
2025-05-22 11:45:00,433.68,434.35,433.58,433.66,10963.0,433.68,434.35,433.58,433.66,10963.0
2025-05-22 11:50:00,433.37,433.37,432.6,432.89,4600.0,433.37,433.37,432.6,432.89,4600.0
2025-05-22 11:55:00,433.0,433.53,433.0,433.44,9014.0,433.0,433.53,433.0,433.44,9014.0
2025-05-22 12:00:00,433.69,434.28,433.6,434.16,4810.0,433.69,434.28,433.6,434.16,4810.0
2025-05-22 12:05:00,434.1,434.17,433.33,433.37,9767.0,434.1,434.17,433.33,433.37,9767.0
2025-05-22 12:10:00,433.23,433.55,432.51,432.92,9414.0,433.23,433.55,432.51,432.92,9414.0
2025-05-22 12:15:00,432.75,432.98,431.97,431.97,4053.0,432.75,432.98,431.97,431.97,4053.0
2025-05-22 12:20:00,431.97,432.49,431.97,432.26,9634.0,431.97,432.49,431.97,432.26,9634.0
2025-05-22 12:25:00,432.27,432.69,432.17,432.43,10363.0,432.27,432.69,432.17,432.43,10363.0
2025-05-22 12:30:00,432.43,432.53,431.94,431.96,6387.0,432.43,432.53,431.94,431.96,6387.0
2025-05-22 12:35:00,432.25,432.25,431.73,432.08,7492.0,432.25,432.25,431.73,432.08,7492.0
2025-05-22 12:40:00,431.92,432.02,431.24,431.32,3703.0,431.92,432.02,431.24,431.32,3703.0
2025-05-22 12:45:00,431.5,431.81,430.94,431.77,8286.0,431.5,431.81,430.94,431.77,8286.0
2025-05-22 12:50:00,431.83,432.19,431.53,431.86,4068.0,431.83,432.19,431.53,431.86,4068.0
2025-05-22 12:55:00,431.9,431.9,430.48,430.66,5542.0,431.9,431.9,430.48,430.66,5542.0
2025-05-22 13:00:00,430.52,430.63,430.24,430.4,7951.0,430.52,430.63,430.24,430.4,7951.0
2025-05-22 13:05:00,430.21,430.43,429.59,429.59,5112.0,430.21,430.43,429.59,429.59,5112.0
2025-05-22 13:10:00,429.76,430.24,429.55,430.13,4093.0,429.76,430.24,429.55,430.13,4093.0
2025-05-22 13:15:00,430.05,431.34,429.87,431.31,13854.0,430.05,431.34,429.87,431.31,13854.0
2025-05-22 13:20:00,431.31,432.1,431.31,432.09,3552.0,431.31,432.1,431.31,432.09,3552.0
2025-05-22 13:25:00,432.03,433.02,431.91,432.85,3367.0,432.03,433.02,431.91,432.85,3367.0
2025-05-22 13:30:00,432.85,433.16,432.61,432.97,7204.0,432.85,433.16,432.61,432.97,7204.0
2025-05-22 13:35:00,432.98,432.98,432.4,432.72,2442.0,432.98,432.98,432.4,432.72,2442.0
2025-05-22 13:40:00,432.56,432.56,432.28,432.28,2200.0,432.56,432.56,432.28,432.28,2200.0
2025-05-22 13:45:00,432.55,432.76,432.35,432.76,3102.0,432.55,432.76,432.35,432.76,3102.0
2025-05-22 13:50:00,432.63,432.9,432.63,432.81,1904.0,432.63,432.9,432.63,432.81,1904.0
2025-05-22 13:55:00,432.85,433.05,432.45,432.82,3365.0,432.85,433.05,432.45,432.82,3365.0
2025-05-22 14:00:00,432.59,432.86,432.16,432.18,3972.0,432.59,432.86,432.16,432.18,3972.0
2025-05-22 14:05:00,432.18,432.62,432.18,432.44,8531.0,432.18,432.62,432.18,432.44,8531.0
2025-05-22 14:10:00,432.41,432.41,431.93,432.09,2951.0,432.41,432.41,431.93,432.09,2951.0
2025-05-22 14:15:00,431.97,432.55,431.84,432.55,5976.0,431.97,432.55,431.84,432.55,5976.0
2025-05-22 14:20:00,432.55,432.89,432.24,432.61,23954.0,432.55,432.89,432.24,432.61,23954.0
2025-05-22 14:25:00,432.61,433.02,432.61,432.68,1700.0,432.61,433.02,432.61,432.68,1700.0
2025-05-22 14:30:00,432.67,432.99,432.59,432.83,2451.0,432.67,432.99,432.59,432.83,2451.0
2025-05-22 14:35:00,432.84,433.04,431.92,432.09,46200.0,432.84,433.04,431.92,432.09,46200.0
2025-05-22 14:40:00,432.09,432.52,431.53,432.52,7680.0,432.09,432.52,431.53,432.52,7680.0
2025-05-22 14:45:00,432.83,432.95,432.31,432.72,3708.0,432.83,432.95,432.31,432.72,3708.0
2025-05-22 14:50:00,432.66,432.66,432.3,432.48,4582.0,432.66,432.66,432.3,432.48,4582.0
2025-05-22 14:55:00,432.54,432.57,432.25,432.31,5130.0,432.54,432.57,432.25,432.31,5130.0
2025-05-22 15:00:00,432.46,432.67,432.31,432.54,4126.0,432.46,432.67,432.31,432.54,4126.0
2025-05-22 15:05:00,432.53,432.66,432.31,432.66,7127.0,432.53,432.66,432.31,432.66,7127.0
2025-05-22 15:10:00,432.5,432.73,432.31,432.68,8047.0,432.5,432.73,432.31,432.68,8047.0
2025-05-22 15:15:00,432.76,433.0,432.21,432.91,18044.0,432.76,433.0,432.21,432.91,18044.0
2025-05-22 15:20:00,432.9,433.55,432.85,433.35,4383.0,432.9,433.55,432.85,433.35,4383.0
2025-05-22 15:25:00,433.28,433.92,433.28,433.91,2513.0,433.28,433.92,433.28,433.91,2513.0
2025-05-22 15:30:00,433.65,434.21,433.44,433.89,10171.0,433.65,434.21,433.44,433.89,10171.0
2025-05-22 15:35:00,433.91,434.2,433.5,433.85,9053.0,433.91,434.2,433.5,433.85,9053.0
2025-05-22 15:40:00,433.77,433.94,433.15,433.32,36433.0,433.77,433.94,433.15,433.32,36433.0
2025-05-22 15:45:00,433.15,433.88,432.97,433.75,3528.0,433.15,433.88,432.97,433.75,3528.0
2025-05-22 15:50:00,433.71,434.34,433.41,434.25,16387.0,433.71,434.34,433.41,434.25,16387.0
2025-05-22 15:55:00,433.82,434.06,433.06,434.0,91785.0,433.82,434.06,433.06,434.0,91785.0
2025-05-23 09:30:00,427.13,430.63,427.11,429.71,27077.0,427.13,430.63,427.11,429.71,27077.0
2025-05-23 09:35:00,429.59,430.32,429.39,430.18,4116.0,429.59,430.32,429.39,430.18,4116.0
2025-05-23 09:40:00,430.31,431.92,429.8,431.0,6518.0,430.31,431.92,429.8,431.0,6518.0
2025-05-23 09:45:00,431.35,433.71,431.24,433.42,9228.0,431.35,433.71,431.24,433.42,9228.0
2025-05-23 09:50:00,433.11,434.19,433.11,433.39,8225.0,433.11,434.19,433.11,433.39,8225.0
2025-05-23 09:55:00,433.36,433.44,431.89,432.73,2828.0,433.36,433.44,431.89,432.73,2828.0
2025-05-23 10:00:00,432.55,432.56,431.85,432.3,3366.0,432.55,432.56,431.85,432.3,3366.0
2025-05-23 10:05:00,432.14,432.75,430.93,430.93,7433.0,432.14,432.75,430.93,430.93,7433.0
2025-05-23 10:10:00,431.1,433.11,431.09,433.1,4038.0,431.1,433.11,431.09,433.1,4038.0
2025-05-23 10:15:00,432.55,432.55,431.8,431.8,1223.0,432.55,432.55,431.8,431.8,1223.0
2025-05-23 10:20:00,431.53,431.54,431.1,431.36,1114.0,431.53,431.54,431.1,431.36,1114.0
2025-05-23 10:25:00,431.23,432.07,431.23,432.01,4005.0,431.23,432.07,431.23,432.01,4005.0
2025-05-23 10:30:00,432.36,433.3,432.26,433.29,2941.0,432.36,433.3,432.26,433.29,2941.0
2025-05-23 10:35:00,433.09,433.13,432.56,433.07,1170.0,433.09,433.13,432.56,433.07,1170.0
2025-05-23 10:40:00,433.1,433.32,432.72,433.25,1623.0,433.1,433.32,432.72,433.25,1623.0
2025-05-23 10:45:00,433.41,433.44,432.86,433.43,1139.0,433.41,433.44,432.86,433.43,1139.0
2025-05-23 10:50:00,432.78,432.78,432.01,432.44,2635.0,432.78,432.78,432.01,432.44,2635.0
2025-05-23 10:55:00,432.42,432.61,432.33,432.33,2157.0,432.42,432.61,432.33,432.33,2157.0
2025-05-23 11:00:00,432.45,432.9,432.36,432.86,2700.0,432.45,432.9,432.36,432.86,2700.0
2025-05-23 11:05:00,432.96,433.23,432.62,432.98,4613.0,432.96,433.23,432.62,432.98,4613.0
2025-05-23 11:10:00,433.0,433.24,432.93,433.24,1263.0,433.0,433.24,432.93,433.24,1263.0
2025-05-23 11:15:00,433.46,433.62,433.06,433.29,3649.0,433.46,433.62,433.06,433.29,3649.0
2025-05-23 11:20:00,433.41,434.78,433.4,434.43,11943.0,433.41,434.78,433.4,434.43,11943.0
2025-05-23 11:25:00,434.71,434.94,434.24,434.87,5541.0,434.71,434.94,434.24,434.87,5541.0
2025-05-23 11:30:00,434.8,435.13,434.43,435.13,25063.0,434.8,435.13,434.43,435.13,25063.0
2025-05-23 11:35:00,434.92,435.6,434.8,435.3,8752.0,434.92,435.6,434.8,435.3,8752.0
2025-05-23 11:40:00,435.06,435.13,434.57,434.57,1852.0,435.06,435.13,434.57,434.57,1852.0
2025-05-23 11:45:00,434.73,435.07,434.32,435.06,3920.0,434.73,435.07,434.32,435.06,3920.0
2025-05-23 11:50:00,434.88,435.43,434.67,434.8,18105.0,434.88,435.43,434.67,434.8,18105.0
2025-05-23 11:55:00,434.8,435.0,434.35,434.46,13495.0,434.8,435.0,434.35,434.46,13495.0
2025-05-23 12:00:00,434.46,434.48,433.57,434.15,10616.0,434.46,434.48,433.57,434.15,10616.0
2025-05-23 12:05:00,434.15,434.23,433.83,434.22,10597.0,434.15,434.23,433.83,434.22,10597.0
2025-05-23 12:10:00,434.19,434.22,433.92,434.16,2253.0,434.19,434.22,433.92,434.16,2253.0
2025-05-23 12:15:00,434.04,434.16,433.37,433.4,2320.0,434.04,434.16,433.37,433.4,2320.0
2025-05-23 12:20:00,433.47,434.99,433.34,434.84,4072.0,433.47,434.99,433.34,434.84,4072.0
2025-05-23 12:25:00,435.04,435.15,434.69,434.86,7533.0,435.04,435.15,434.69,434.86,7533.0
2025-05-23 12:30:00,434.87,435.02,434.61,434.87,4429.0,434.87,435.02,434.61,434.87,4429.0
2025-05-23 12:35:00,434.92,435.59,434.61,435.24,8465.0,434.92,435.59,434.61,435.24,8465.0
2025-05-23 12:40:00,435.34,435.34,434.76,434.86,3771.0,435.34,435.34,434.76,434.86,3771.0
2025-05-23 12:45:00,434.86,435.0,434.47,434.52,7946.0,434.86,435.0,434.47,434.52,7946.0
2025-05-23 12:50:00,434.56,434.99,434.56,434.99,1615.0,434.56,434.99,434.56,434.99,1615.0
2025-05-23 12:55:00,435.03,435.19,434.87,435.0,2823.0,435.03,435.19,434.87,435.0,2823.0
2025-05-23 13:00:00,435.0,435.09,434.61,434.93,9378.0,435.0,435.09,434.61,434.93,9378.0
2025-05-23 13:05:00,435.09,435.23,434.95,435.15,3138.0,435.09,435.23,434.95,435.15,3138.0
2025-05-23 13:10:00,435.16,435.4,434.98,435.34,4107.0,435.16,435.4,434.98,435.34,4107.0
2025-05-23 13:15:00,435.16,435.43,434.97,435.33,3629.0,435.16,435.43,434.97,435.33,3629.0
2025-05-23 13:20:00,435.29,435.52,434.94,435.19,4536.0,435.29,435.52,434.94,435.19,4536.0
2025-05-23 13:25:00,435.01,435.29,434.71,435.29,6877.0,435.01,435.29,434.71,435.29,6877.0
2025-05-23 13:30:00,435.14,435.14,434.6,434.94,42955.0,435.14,435.14,434.6,434.94,42955.0
2025-05-23 13:35:00,434.94,435.13,434.57,435.13,16650.0,434.94,435.13,434.57,435.13,16650.0
2025-05-23 13:40:00,434.83,435.25,434.82,435.25,12948.0,434.83,435.25,434.82,435.25,12948.0
2025-05-23 13:45:00,435.44,435.78,435.41,435.54,2508.0,435.44,435.78,435.41,435.54,2508.0
2025-05-23 13:50:00,435.86,436.01,435.77,435.77,3571.0,435.86,436.01,435.77,435.77,3571.0
2025-05-23 13:55:00,435.85,436.49,435.84,436.46,1900.0,435.85,436.49,435.84,436.46,1900.0
2025-05-23 14:00:00,436.46,436.53,436.17,436.22,4332.0,436.46,436.53,436.17,436.22,4332.0
2025-05-23 14:05:00,436.21,436.33,436.03,436.13,1920.0,436.21,436.33,436.03,436.13,1920.0
2025-05-23 14:10:00,435.96,435.96,435.71,435.75,1202.0,435.96,435.96,435.71,435.75,1202.0
2025-05-23 14:15:00,435.82,436.59,435.79,436.01,4398.0,435.82,436.59,435.79,436.01,4398.0
2025-05-23 14:20:00,435.78,435.78,435.43,435.55,1562.0,435.78,435.78,435.43,435.55,1562.0
2025-05-23 14:25:00,435.42,435.8,435.35,435.47,2143.0,435.42,435.8,435.35,435.47,2143.0
2025-05-23 14:30:00,435.94,435.98,435.54,435.98,1400.0,435.94,435.98,435.54,435.98,1400.0
2025-05-23 14:35:00,436.21,436.21,435.78,435.83,52876.0,436.21,436.21,435.78,435.83,52876.0
2025-05-23 14:40:00,435.85,436.15,435.77,436.03,3495.0,435.85,436.15,435.77,436.03,3495.0
2025-05-23 14:45:00,435.92,436.0,435.63,435.9,4871.0,435.92,436.0,435.63,435.9,4871.0
2025-05-23 14:50:00,435.93,435.93,435.69,435.69,975.0,435.93,435.93,435.69,435.69,975.0
2025-05-23 14:55:00,435.73,435.86,435.54,435.54,3106.0,435.73,435.86,435.54,435.54,3106.0
2025-05-23 15:00:00,435.4,435.4,434.92,435.08,3804.0,435.4,435.4,434.92,435.08,3804.0
2025-05-23 15:05:00,435.29,435.53,435.28,435.43,1361.0,435.29,435.53,435.28,435.43,1361.0
2025-05-23 15:10:00,435.5,435.89,435.5,435.72,4407.0,435.5,435.89,435.5,435.72,4407.0
2025-05-23 15:15:00,435.72,435.87,435.41,435.42,3525.0,435.72,435.87,435.41,435.42,3525.0
2025-05-23 15:20:00,435.44,435.44,434.94,435.23,4276.0,435.44,435.44,434.94,435.23,4276.0
2025-05-23 15:25:00,435.23,435.42,435.05,435.36,3978.0,435.23,435.42,435.05,435.36,3978.0
2025-05-23 15:30:00,435.35,435.69,435.31,435.69,2044.0,435.35,435.69,435.31,435.69,2044.0
2025-05-23 15:35:00,435.57,435.92,435.52,435.84,3481.0,435.57,435.92,435.52,435.84,3481.0
2025-05-23 15:40:00,435.8,436.08,435.59,435.8,5428.0,435.8,436.08,435.59,435.8,5428.0
2025-05-23 15:45:00,435.85,435.85,435.46,435.5,5635.0,435.85,435.85,435.46,435.5,5635.0
2025-05-23 15:50:00,435.5,435.64,434.5,435.34,50078.0,435.5,435.64,434.5,435.34,50078.0
2025-05-23 15:55:00,435.3,436.24,434.74,436.0,79083.0,435.3,436.24,434.74,436.0,79083.0
2025-05-27 09:30:00,437.34,442.96,437.33,439.17,41164.0,437.34,442.96,437.33,439.17,41164.0
2025-05-27 09:35:00,439.17,441.34,438.75,440.05,6790.0,439.17,441.34,438.75,440.05,6790.0
2025-05-27 09:40:00,440.07,441.88,440.05,441.27,5477.0,440.07,441.88,440.05,441.27,5477.0
2025-05-27 09:45:00,441.57,442.21,441.24,442.09,10286.0,441.57,442.21,441.24,442.09,10286.0
2025-05-27 09:50:00,442.11,444.79,441.85,444.79,7365.0,442.11,444.79,441.85,444.79,7365.0
2025-05-27 09:55:00,444.79,445.37,444.46,445.14,13178.0,444.79,445.37,444.46,445.14,13178.0
2025-05-27 10:00:00,445.08,446.81,444.75,446.05,28252.0,445.08,446.81,444.75,446.05,28252.0
2025-05-27 10:05:00,445.75,446.53,445.6,445.98,9720.0,445.75,446.53,445.6,445.98,9720.0
2025-05-27 10:10:00,445.96,446.84,444.6,445.15,25089.0,445.96,446.84,444.6,445.15,25089.0
2025-05-27 10:15:00,444.8,445.88,444.51,445.81,15601.0,444.8,445.88,444.51,445.81,15601.0
2025-05-27 10:20:00,445.84,446.43,445.35,446.0,11648.0,445.84,446.43,445.35,446.0,11648.0
2025-05-27 10:25:00,446.04,446.55,445.69,445.96,13359.0,446.04,446.55,445.69,445.96,13359.0
2025-05-27 10:30:00,445.86,446.11,445.07,445.36,14943.0,445.86,446.11,445.07,445.36,14943.0
2025-05-27 10:35:00,445.68,446.31,445.65,446.22,15095.0,445.68,446.31,445.65,446.22,15095.0
2025-05-27 10:40:00,445.97,446.57,445.66,446.4,13828.0,445.97,446.57,445.66,446.4,13828.0
2025-05-27 10:45:00,446.41,447.15,445.66,446.94,12004.0,446.41,447.15,445.66,446.94,12004.0
2025-05-27 10:50:00,446.73,447.47,446.73,447.06,2300.0,446.73,447.47,446.73,447.06,2300.0
2025-05-27 10:55:00,447.15,447.17,445.84,445.9,6049.0,447.15,447.17,445.84,445.9,6049.0
2025-05-27 11:00:00,445.91,446.32,445.71,445.73,16030.0,445.91,446.32,445.71,445.73,16030.0
2025-05-27 11:05:00,445.73,445.73,444.83,445.39,13712.0,445.73,445.73,444.83,445.39,13712.0
2025-05-27 11:10:00,445.26,445.35,444.4,444.68,9258.0,445.26,445.35,444.4,444.68,9258.0
2025-05-27 11:15:00,444.68,444.98,444.38,444.62,8676.0,444.68,444.98,444.38,444.62,8676.0
2025-05-27 11:20:00,444.71,445.04,444.22,444.59,15587.0,444.71,445.04,444.22,444.59,15587.0
2025-05-27 11:25:00,444.32,444.5,443.88,444.48,5169.0,444.32,444.5,443.88,444.48,5169.0
2025-05-27 11:30:00,444.33,445.17,444.3,445.13,6964.0,444.33,445.17,444.3,445.13,6964.0
2025-05-27 11:35:00,445.17,445.5,445.11,445.47,4494.0,445.17,445.5,445.11,445.47,4494.0
2025-05-27 11:40:00,445.43,445.68,445.3,445.59,11721.0,445.43,445.68,445.3,445.59,11721.0
2025-05-27 11:45:00,445.47,445.48,445.02,445.06,7457.0,445.47,445.48,445.02,445.06,7457.0
2025-05-27 11:50:00,445.05,445.2,444.92,445.0,4009.0,445.05,445.2,444.92,445.0,4009.0
2025-05-27 11:55:00,445.08,445.15,444.27,444.83,22691.0,445.08,445.15,444.27,444.83,22691.0
2025-05-27 12:00:00,444.42,444.76,444.02,444.59,9615.0,444.42,444.76,444.02,444.59,9615.0
2025-05-27 12:05:00,444.5,445.12,444.49,444.94,8690.0,444.5,445.12,444.49,444.94,8690.0
2025-05-27 12:10:00,444.75,445.86,444.74,445.86,19888.0,444.75,445.86,444.74,445.86,19888.0
2025-05-27 12:15:00,445.58,445.58,445.02,445.11,3172.0,445.58,445.58,445.02,445.11,3172.0
2025-05-27 12:20:00,445.21,445.41,444.91,445.19,21544.0,445.21,445.41,444.91,445.19,21544.0
2025-05-27 12:25:00,444.92,445.81,444.91,445.66,12511.0,444.92,445.81,444.91,445.66,12511.0
2025-05-27 12:30:00,445.65,446.33,445.64,446.33,5236.0,445.65,446.33,445.64,446.33,5236.0
2025-05-27 12:35:00,446.11,446.32,445.78,446.27,7088.0,446.11,446.32,445.78,446.27,7088.0
2025-05-27 12:40:00,446.22,446.84,446.21,446.75,4596.0,446.22,446.84,446.21,446.75,4596.0
2025-05-27 12:45:00,446.75,447.2,446.4,446.76,12911.0,446.75,447.2,446.4,446.76,12911.0
2025-05-27 12:50:00,446.75,446.78,446.4,446.61,2950.0,446.75,446.78,446.4,446.61,2950.0
2025-05-27 12:55:00,446.47,446.84,446.4,446.69,5346.0,446.47,446.84,446.4,446.69,5346.0
2025-05-27 13:00:00,446.98,446.99,446.54,446.75,2738.0,446.98,446.99,446.54,446.75,2738.0
2025-05-27 13:05:00,446.62,446.78,446.4,446.63,9714.0,446.62,446.78,446.4,446.63,9714.0
2025-05-27 13:10:00,446.56,446.56,445.51,445.59,12432.0,446.56,446.56,445.51,445.59,12432.0
2025-05-27 13:15:00,445.55,446.08,445.55,445.87,5357.0,445.55,446.08,445.55,445.87,5357.0
2025-05-27 13:20:00,446.0,446.11,445.26,445.36,3218.0,446.0,446.11,445.26,445.36,3218.0
2025-05-27 13:25:00,445.37,445.66,443.47,443.59,4019.0,445.37,445.66,443.47,443.59,4019.0
2025-05-27 13:30:00,443.83,443.99,443.28,443.62,4758.0,443.83,443.99,443.28,443.62,4758.0
2025-05-27 13:35:00,443.62,444.03,443.21,444.03,6157.0,443.62,444.03,443.21,444.03,6157.0
2025-05-27 13:40:00,444.02,444.47,443.78,444.47,5696.0,444.02,444.47,443.78,444.47,5696.0
2025-05-27 13:45:00,444.48,444.69,444.36,444.36,1505.0,444.48,444.69,444.36,444.36,1505.0
2025-05-27 13:50:00,444.28,444.39,444.04,444.24,3702.0,444.28,444.39,444.04,444.24,3702.0
2025-05-27 13:55:00,444.35,444.83,444.34,444.74,34296.0,444.35,444.83,444.34,444.74,34296.0
2025-05-27 14:00:00,444.69,445.08,444.68,445.07,2325.0,444.69,445.08,444.68,445.07,2325.0
2025-05-27 14:05:00,444.86,445.2,444.67,445.08,8515.0,444.86,445.2,444.67,445.08,8515.0
2025-05-27 14:10:00,445.1,445.29,444.65,444.88,19996.0,445.1,445.29,444.65,444.88,19996.0
2025-05-27 14:15:00,444.98,445.24,444.71,445.1,4893.0,444.98,445.24,444.71,445.1,4893.0
2025-05-27 14:20:00,444.97,444.97,444.52,444.52,14313.0,444.97,444.97,444.52,444.52,14313.0
2025-05-27 14:25:00,444.65,445.12,444.38,445.0,5992.0,444.65,445.12,444.38,445.0,5992.0
2025-05-27 14:30:00,445.23,445.58,445.23,445.54,3295.0,445.23,445.58,445.23,445.54,3295.0
2025-05-27 14:35:00,445.5,445.57,445.32,445.51,3531.0,445.5,445.57,445.32,445.51,3531.0
2025-05-27 14:40:00,445.62,445.97,445.55,445.65,3503.0,445.62,445.97,445.55,445.65,3503.0
2025-05-27 14:45:00,445.75,445.75,445.34,445.67,3996.0,445.75,445.75,445.34,445.67,3996.0
2025-05-27 14:50:00,445.82,446.0,445.76,445.88,3790.0,445.82,446.0,445.76,445.88,3790.0
2025-05-27 14:55:00,445.81,445.81,445.11,445.11,6806.0,445.81,445.81,445.11,445.11,6806.0
2025-05-27 15:00:00,445.17,445.22,444.91,445.17,6254.0,445.17,445.22,444.91,445.17,6254.0
2025-05-27 15:05:00,445.15,445.62,444.84,444.89,14807.0,445.15,445.62,444.84,444.89,14807.0
2025-05-27 15:10:00,444.84,444.84,444.21,444.57,10290.0,444.84,444.84,444.21,444.57,10290.0
2025-05-27 15:15:00,444.59,445.03,444.57,444.85,6859.0,444.59,445.03,444.57,444.85,6859.0
2025-05-27 15:20:00,444.67,444.82,444.35,444.57,3714.0,444.67,444.82,444.35,444.57,3714.0
2025-05-27 15:25:00,444.44,444.76,444.25,444.36,6496.0,444.44,444.76,444.25,444.36,6496.0
2025-05-27 15:30:00,444.72,444.97,444.51,444.8,7402.0,444.72,444.97,444.51,444.8,7402.0
2025-05-27 15:35:00,445.0,445.63,444.98,445.41,7728.0,445.0,445.63,444.98,445.41,7728.0
2025-05-27 15:40:00,445.5,445.63,445.23,445.31,4185.0,445.5,445.63,445.23,445.31,4185.0
2025-05-27 15:45:00,445.12,445.12,444.51,444.54,4127.0,445.12,445.12,444.51,444.54,4127.0
2025-05-27 15:50:00,444.36,445.64,443.99,445.25,38572.0,444.36,445.64,443.99,445.25,38572.0
2025-05-27 15:55:00,446.18,446.2,445.24,446.14,107425.0,446.18,446.2,445.24,446.14,107425.0
2025-05-28 09:30:00,446.53,447.15,444.39,446.92,15042.0,446.53,447.15,444.39,446.92,15042.0
2025-05-28 09:35:00,446.86,448.27,446.25,448.25,4369.0,446.86,448.27,446.25,448.25,4369.0
2025-05-28 09:40:00,448.0,449.14,447.88,448.24,4326.0,448.0,449.14,447.88,448.24,4326.0
2025-05-28 09:45:00,448.5,448.55,447.58,448.28,24372.0,448.5,448.55,447.58,448.28,24372.0
2025-05-28 09:50:00,448.0,448.61,447.63,448.06,2770.0,448.0,448.61,447.63,448.06,2770.0
2025-05-28 09:55:00,448.28,448.86,448.01,448.86,3288.0,448.28,448.86,448.01,448.86,3288.0
2025-05-28 10:00:00,448.89,449.79,448.21,449.71,7904.0,448.89,449.79,448.21,449.71,7904.0
2025-05-28 10:05:00,449.8,450.16,449.67,449.7,8539.0,449.8,450.16,449.67,449.7,8539.0
2025-05-28 10:10:00,449.98,451.64,449.98,451.09,10426.0,449.98,451.64,449.98,451.09,10426.0
2025-05-28 10:15:00,451.15,451.48,450.46,451.0,14039.0,451.15,451.48,450.46,451.0,14039.0
2025-05-28 10:20:00,450.88,451.03,450.42,450.89,4568.0,450.88,451.03,450.42,450.89,4568.0
2025-05-28 10:25:00,450.91,451.35,450.87,451.14,3174.0,450.91,451.35,450.87,451.14,3174.0
2025-05-28 10:30:00,450.92,450.92,449.13,449.3,4034.0,450.92,450.92,449.13,449.3,4034.0
2025-05-28 10:35:00,449.28,449.62,448.94,449.31,4336.0,449.28,449.62,448.94,449.31,4336.0
2025-05-28 10:40:00,449.44,449.7,448.33,448.55,9309.0,449.44,449.7,448.33,448.55,9309.0
2025-05-28 10:45:00,448.46,448.46,447.16,447.18,2030.0,448.46,448.46,447.16,447.18,2030.0
2025-05-28 10:50:00,447.25,447.63,447.22,447.45,2230.0,447.25,447.63,447.22,447.45,2230.0
2025-05-28 10:55:00,447.56,448.05,447.4,448.05,3933.0,447.56,448.05,447.4,448.05,3933.0
2025-05-28 11:00:00,447.96,448.16,447.5,447.84,2178.0,447.96,448.16,447.5,447.84,2178.0
2025-05-28 11:05:00,447.92,448.17,446.91,446.92,1700.0,447.92,448.17,446.91,446.92,1700.0
2025-05-28 11:10:00,446.9,446.9,446.41,446.42,1250.0,446.9,446.9,446.41,446.42,1250.0
2025-05-28 11:15:00,446.44,448.05,446.44,448.05,13641.0,446.44,448.05,446.44,448.05,13641.0
2025-05-28 11:20:00,448.04,448.04,447.46,447.81,3462.0,448.04,448.04,447.46,447.81,3462.0
2025-05-28 11:25:00,447.69,447.69,447.02,447.11,1827.0,447.69,447.69,447.02,447.11,1827.0
2025-05-28 11:30:00,447.11,448.2,447.1,448.11,8335.0,447.11,448.2,447.1,448.11,8335.0
2025-05-28 11:35:00,448.19,448.2,447.02,447.24,7971.0,448.19,448.2,447.02,447.24,7971.0
2025-05-28 11:40:00,447.35,447.8,447.3,447.47,7115.0,447.35,447.8,447.3,447.47,7115.0
2025-05-28 11:45:00,447.48,447.87,446.88,447.12,4526.0,447.48,447.87,446.88,447.12,4526.0
2025-05-28 11:50:00,447.12,447.16,446.8,446.94,1692.0,447.12,447.16,446.8,446.94,1692.0
2025-05-28 11:55:00,447.03,447.08,446.25,446.27,2578.0,447.03,447.08,446.25,446.27,2578.0
2025-05-28 12:00:00,446.25,446.25,445.43,445.44,1300.0,446.25,446.25,445.43,445.44,1300.0
2025-05-28 12:05:00,445.53,446.31,445.27,446.13,8419.0,445.53,446.31,445.27,446.13,8419.0
2025-05-28 12:10:00,446.26,446.65,445.96,446.59,4419.0,446.26,446.65,445.96,446.59,4419.0
2025-05-28 12:15:00,446.81,446.81,446.22,446.39,1064.0,446.81,446.81,446.22,446.39,1064.0
2025-05-28 12:20:00,446.26,446.26,445.76,446.06,8154.0,446.26,446.26,445.76,446.06,8154.0
2025-05-28 12:25:00,446.3,446.35,445.99,446.07,2383.0,446.3,446.35,445.99,446.07,2383.0
2025-05-28 12:30:00,446.1,446.38,445.51,445.74,27489.0,446.1,446.38,445.51,445.74,27489.0
2025-05-28 12:35:00,445.74,446.07,445.61,445.66,4525.0,445.74,446.07,445.61,445.66,4525.0
2025-05-28 12:40:00,445.6,446.11,445.59,445.66,2577.0,445.6,446.11,445.59,445.66,2577.0
2025-05-28 12:45:00,445.67,445.75,445.56,445.61,1600.0,445.67,445.75,445.56,445.61,1600.0
2025-05-28 12:50:00,445.71,446.01,445.35,446.01,2600.0,445.71,446.01,445.35,446.01,2600.0
2025-05-28 12:55:00,445.94,446.65,445.94,446.14,2000.0,445.94,446.65,445.94,446.14,2000.0
2025-05-28 13:00:00,446.27,446.82,446.19,446.58,1600.0,446.27,446.82,446.19,446.58,1600.0
2025-05-28 13:05:00,446.91,447.1,446.59,446.85,3740.0,446.91,447.1,446.59,446.85,3740.0
2025-05-28 13:10:00,447.04,447.37,446.87,446.87,3066.0,447.04,447.37,446.87,446.87,3066.0
2025-05-28 13:15:00,446.94,447.38,446.94,447.09,2251.0,446.94,447.38,446.94,447.09,2251.0
2025-05-28 13:20:00,447.08,447.09,446.9,446.95,1126.0,447.08,447.09,446.9,446.95,1126.0
2025-05-28 13:25:00,446.68,446.79,446.65,446.79,600.0,446.68,446.79,446.65,446.79,600.0
2025-05-28 13:30:00,446.31,446.8,446.05,446.3,1713.0,446.31,446.8,446.05,446.3,1713.0
2025-05-28 13:35:00,446.14,446.39,446.0,446.19,2773.0,446.14,446.39,446.0,446.19,2773.0
2025-05-28 13:40:00,446.19,446.46,446.19,446.46,966.0,446.19,446.46,446.19,446.46,966.0
2025-05-28 13:45:00,446.41,446.41,446.01,446.33,1224.0,446.41,446.41,446.01,446.33,1224.0
2025-05-28 13:50:00,446.0,446.31,445.92,445.93,1578.0,446.0,446.31,445.92,445.93,1578.0
2025-05-28 13:55:00,446.09,446.27,445.0,445.24,2790.0,446.09,446.27,445.0,445.24,2790.0
2025-05-28 14:00:00,445.11,445.36,445.01,445.01,1400.0,445.11,445.36,445.01,445.01,1400.0
2025-05-28 14:05:00,445.0,445.11,445.0,445.01,1407.0,445.0,445.11,445.0,445.01,1407.0
2025-05-28 14:10:00,444.88,445.16,444.75,444.78,2000.0,444.88,445.16,444.75,444.78,2000.0
2025-05-28 14:15:00,444.46,445.29,444.41,445.29,2829.0,444.46,445.29,444.41,445.29,2829.0
2025-05-28 14:20:00,445.35,445.36,444.73,444.83,2512.0,445.35,445.36,444.73,444.83,2512.0
2025-05-28 14:25:00,445.04,445.24,444.88,445.02,2532.0,445.04,445.24,444.88,445.02,2532.0
2025-05-28 14:30:00,445.29,445.52,445.0,445.01,3166.0,445.29,445.52,445.0,445.01,3166.0
2025-05-28 14:35:00,445.03,445.53,444.94,445.34,3168.0,445.03,445.53,444.94,445.34,3168.0
2025-05-28 14:40:00,445.32,445.33,444.66,444.66,2485.0,445.32,445.33,444.66,444.66,2485.0
2025-05-28 14:45:00,444.73,444.93,444.58,444.76,4379.0,444.73,444.93,444.58,444.76,4379.0
2025-05-28 14:50:00,444.63,444.7,443.4,444.16,6624.0,444.63,444.7,443.4,444.16,6624.0
2025-05-28 14:55:00,443.77,445.32,443.77,445.31,6113.0,443.77,445.32,443.77,445.31,6113.0
2025-05-28 15:00:00,445.31,445.37,445.12,445.29,2962.0,445.31,445.37,445.12,445.29,2962.0
2025-05-28 15:05:00,445.21,446.0,445.15,445.71,3737.0,445.21,446.0,445.15,445.71,3737.0
2025-05-28 15:10:00,445.71,445.96,445.3,445.39,4148.0,445.71,445.96,445.3,445.39,4148.0
2025-05-28 15:15:00,445.44,446.06,445.24,445.93,4800.0,445.44,446.06,445.24,445.93,4800.0
2025-05-28 15:20:00,446.06,446.21,445.92,446.07,3175.0,446.06,446.21,445.92,446.07,3175.0
2025-05-28 15:25:00,446.02,446.21,445.75,445.85,4253.0,446.02,446.21,445.75,445.85,4253.0
2025-05-28 15:30:00,445.86,446.2,445.59,445.92,6273.0,445.86,446.2,445.59,445.92,6273.0
2025-05-28 15:35:00,445.92,446.33,445.89,445.94,7203.0,445.92,446.33,445.89,445.94,7203.0
2025-05-28 15:40:00,445.94,446.5,445.92,445.92,7103.0,445.94,446.5,445.92,445.92,7103.0
2025-05-28 15:45:00,446.05,446.05,445.44,445.9,11568.0,446.05,446.05,445.44,445.9,11568.0
2025-05-28 15:50:00,445.85,445.85,445.04,445.25,20902.0,445.85,445.85,445.04,445.25,20902.0
2025-05-28 15:55:00,445.25,445.99,444.82,445.28,58896.0,445.25,445.99,444.82,445.28,58896.0
2025-05-29 09:30:00,444.99,444.99,442.75,443.38,16570.0,444.99,444.99,442.75,443.38,16570.0
2025-05-29 09:35:00,443.37,445.69,442.91,445.69,4270.0,443.37,445.69,442.91,445.69,4270.0
2025-05-29 09:40:00,445.87,446.71,445.82,446.25,2507.0,445.87,446.71,445.82,446.25,2507.0
2025-05-29 09:45:00,446.31,447.47,446.3,446.94,5271.0,446.31,447.47,446.3,446.94,5271.0
2025-05-29 09:50:00,446.8,447.85,446.21,447.85,2100.0,446.8,447.85,446.21,447.85,2100.0
2025-05-29 09:55:00,447.29,447.29,446.9,446.91,2477.0,447.29,447.29,446.9,446.91,2477.0
2025-05-29 10:00:00,446.94,447.2,446.06,446.79,14406.0,446.94,447.2,446.06,446.79,14406.0
2025-05-29 10:05:00,447.13,447.4,446.38,447.16,4787.0,447.13,447.4,446.38,447.16,4787.0
2025-05-29 10:10:00,447.24,448.13,447.24,447.93,9924.0,447.24,448.13,447.24,447.93,9924.0
2025-05-29 10:15:00,447.93,448.23,447.68,447.99,3516.0,447.93,448.23,447.68,447.99,3516.0
2025-05-29 10:20:00,447.64,447.64,446.61,446.69,3612.0,447.64,447.64,446.61,446.69,3612.0
2025-05-29 10:25:00,446.68,448.49,446.68,448.35,1400.0,446.68,448.49,446.68,448.35,1400.0
2025-05-29 10:30:00,448.21,448.73,448.04,448.08,4450.0,448.21,448.73,448.04,448.08,4450.0
2025-05-29 10:35:00,448.07,449.22,448.07,448.85,2632.0,448.07,449.22,448.07,448.85,2632.0
2025-05-29 10:40:00,448.57,448.71,447.88,448.21,2701.0,448.57,448.71,447.88,448.21,2701.0
2025-05-29 10:45:00,447.79,448.17,447.71,447.72,2354.0,447.79,448.17,447.71,447.72,2354.0
2025-05-29 10:50:00,447.88,447.96,447.49,447.96,3601.0,447.88,447.96,447.49,447.96,3601.0
2025-05-29 10:55:00,447.73,447.73,446.95,447.31,3469.0,447.73,447.73,446.95,447.31,3469.0
2025-05-29 11:00:00,447.11,447.61,446.94,447.42,3834.0,447.11,447.61,446.94,447.42,3834.0
2025-05-29 11:05:00,447.7,448.58,447.7,448.25,5508.0,447.7,448.58,447.7,448.25,5508.0
2025-05-29 11:10:00,448.21,448.21,447.36,447.39,3300.0,448.21,448.21,447.36,447.39,3300.0
2025-05-29 11:15:00,447.2,447.61,446.82,447.01,3841.0,447.2,447.61,446.82,447.01,3841.0
2025-05-29 11:20:00,446.93,447.73,446.71,447.4,2217.0,446.93,447.73,446.71,447.4,2217.0
2025-05-29 11:25:00,447.36,447.44,447.1,447.44,1823.0,447.36,447.44,447.1,447.44,1823.0
2025-05-29 11:30:00,447.44,447.71,446.23,446.38,1714.0,447.44,447.71,446.23,446.38,1714.0
2025-05-29 11:35:00,446.46,446.52,446.05,446.05,4204.0,446.46,446.52,446.05,446.05,4204.0
2025-05-29 11:40:00,446.2,446.36,445.63,445.63,2700.0,446.2,446.36,445.63,445.63,2700.0
2025-05-29 11:45:00,445.65,445.94,445.23,445.24,2186.0,445.65,445.94,445.23,445.24,2186.0
2025-05-29 11:50:00,444.82,446.35,444.82,446.32,5463.0,444.82,446.35,444.82,446.32,5463.0
2025-05-29 11:55:00,446.34,446.49,444.7,445.38,5064.0,446.34,446.49,444.7,445.38,5064.0
2025-05-29 12:00:00,445.75,445.87,445.07,445.51,2480.0,445.75,445.87,445.07,445.51,2480.0
2025-05-29 12:05:00,445.5,446.01,445.5,445.93,1949.0,445.5,446.01,445.5,445.93,1949.0
2025-05-29 12:10:00,446.01,446.39,445.71,446.24,2839.0,446.01,446.39,445.71,446.24,2839.0
2025-05-29 12:15:00,446.3,446.69,446.29,446.33,2170.0,446.3,446.69,446.29,446.33,2170.0
2025-05-29 12:20:00,446.39,446.4,446.18,446.4,907.0,446.39,446.4,446.18,446.4,907.0
2025-05-29 12:25:00,446.53,446.68,446.14,446.45,3903.0,446.53,446.68,446.14,446.45,3903.0
2025-05-29 12:30:00,446.26,446.77,446.06,446.77,1237.0,446.26,446.77,446.06,446.77,1237.0
2025-05-29 12:35:00,446.67,446.67,446.17,446.33,1332.0,446.67,446.67,446.17,446.33,1332.0
2025-05-29 12:40:00,446.28,446.28,445.91,446.16,3873.0,446.28,446.28,445.91,446.16,3873.0
2025-05-29 12:45:00,446.11,446.11,445.31,445.31,2470.0,446.11,446.11,445.31,445.31,2470.0
2025-05-29 12:50:00,444.93,445.31,444.66,445.26,3905.0,444.93,445.31,444.66,445.26,3905.0
2025-05-29 12:55:00,445.11,446.26,445.11,445.89,1200.0,445.11,446.26,445.11,445.89,1200.0
2025-05-29 13:00:00,446.08,446.61,445.84,445.84,1812.0,446.08,446.61,445.84,445.84,1812.0
2025-05-29 13:05:00,446.16,446.17,445.61,445.61,1530.0,446.16,446.17,445.61,445.61,1530.0
2025-05-29 13:10:00,445.79,446.09,445.13,445.13,2205.0,445.79,446.09,445.13,445.13,2205.0
2025-05-29 13:15:00,445.15,445.38,444.89,445.38,2497.0,445.15,445.38,444.89,445.38,2497.0
2025-05-29 13:20:00,445.47,446.05,445.47,445.83,2182.0,445.47,446.05,445.47,445.83,2182.0
2025-05-29 13:25:00,445.74,445.93,445.58,445.58,2702.0,445.74,445.93,445.58,445.58,2702.0
2025-05-29 13:30:00,445.52,445.8,445.36,445.37,1777.0,445.52,445.8,445.36,445.37,1777.0
2025-05-29 13:35:00,445.42,445.42,444.95,444.97,1227.0,445.42,445.42,444.95,444.97,1227.0
2025-05-29 13:40:00,444.9,445.2,444.63,444.96,3870.0,444.9,445.2,444.63,444.96,3870.0
2025-05-29 13:45:00,445.11,445.6,445.1,445.32,2620.0,445.11,445.6,445.1,445.32,2620.0
2025-05-29 13:50:00,445.35,445.6,445.29,445.36,1631.0,445.35,445.6,445.29,445.36,1631.0
2025-05-29 13:55:00,445.36,445.66,445.28,445.28,2763.0,445.36,445.66,445.28,445.28,2763.0
2025-05-29 14:00:00,445.27,445.27,444.65,444.65,1966.0,445.27,445.27,444.65,444.65,1966.0
2025-05-29 14:05:00,444.87,445.27,444.7,444.85,2513.0,444.87,445.27,444.7,444.85,2513.0
2025-05-29 14:10:00,444.69,445.23,444.69,445.15,1118.0,444.69,445.23,444.69,445.15,1118.0
2025-05-29 14:15:00,445.16,445.2,444.6,444.8,4204.0,445.16,445.2,444.6,444.8,4204.0
2025-05-29 14:20:00,444.73,445.39,444.62,445.29,3270.0,444.73,445.39,444.62,445.29,3270.0
2025-05-29 14:25:00,445.3,445.53,445.3,445.34,1000.0,445.3,445.53,445.3,445.34,1000.0
2025-05-29 14:30:00,445.4,446.07,445.39,446.06,1650.0,445.4,446.07,445.39,446.06,1650.0
2025-05-29 14:35:00,445.98,446.29,445.89,446.27,1548.0,445.98,446.29,445.89,446.27,1548.0
2025-05-29 14:40:00,446.11,446.66,445.97,446.66,3681.0,446.11,446.66,445.97,446.66,3681.0
2025-05-29 14:45:00,446.6,446.6,446.08,446.08,1188.0,446.6,446.6,446.08,446.08,1188.0
2025-05-29 14:50:00,446.07,446.15,445.87,445.99,2612.0,446.07,446.15,445.87,445.99,2612.0
2025-05-29 14:55:00,446.0,446.13,445.36,445.45,2200.0,446.0,446.13,445.36,445.45,2200.0
2025-05-29 15:00:00,445.46,446.15,445.45,446.0,1596.0,445.46,446.15,445.45,446.0,1596.0
2025-05-29 15:05:00,446.0,446.18,445.59,445.66,3090.0,446.0,446.18,445.59,445.66,3090.0
2025-05-29 15:10:00,445.67,446.43,445.44,446.19,6221.0,445.67,446.43,445.44,446.19,6221.0
2025-05-29 15:15:00,446.22,446.45,446.07,446.31,2276.0,446.22,446.45,446.07,446.31,2276.0
2025-05-29 15:20:00,446.19,446.45,446.02,446.13,4338.0,446.19,446.45,446.02,446.13,4338.0
2025-05-29 15:25:00,446.25,446.52,446.07,446.11,3116.0,446.25,446.52,446.07,446.11,3116.0
2025-05-29 15:30:00,446.11,447.18,446.1,446.69,7390.0,446.11,447.18,446.1,446.69,7390.0
2025-05-29 15:35:00,446.88,447.1,446.51,446.69,4896.0,446.88,447.1,446.51,446.69,4896.0
2025-05-29 15:40:00,446.48,447.18,446.48,447.14,6658.0,446.48,447.18,446.48,447.14,6658.0
2025-05-29 15:45:00,446.99,447.56,446.88,447.4,4539.0,446.99,447.56,446.88,447.4,4539.0
2025-05-29 15:50:00,447.5,447.71,446.9,447.12,11398.0,447.5,447.71,446.9,447.12,11398.0
2025-05-29 15:55:00,446.85,447.37,446.66,447.13,44779.0,446.85,447.37,446.66,447.13,44779.0
2025-05-30 09:30:00,447.64,447.99,442.0,444.02,21490.0,447.64,447.99,442.0,444.02,21490.0
2025-05-30 09:35:00,443.69,444.69,443.23,444.18,6145.0,443.69,444.69,443.23,444.18,6145.0
2025-05-30 09:40:00,444.25,444.68,443.47,444.06,3778.0,444.25,444.68,443.47,444.06,3778.0
2025-05-30 09:45:00,443.71,444.27,442.38,442.83,2043.0,443.71,444.27,442.38,442.83,2043.0
2025-05-30 09:50:00,442.59,443.11,442.23,442.89,6295.0,442.59,443.11,442.23,442.89,6295.0
2025-05-30 09:55:00,443.2,443.78,443.15,443.78,1748.0,443.2,443.78,443.15,443.78,1748.0
2025-05-30 10:00:00,443.56,444.33,443.07,444.15,2602.0,443.56,444.33,443.07,444.15,2602.0
2025-05-30 10:05:00,443.96,443.96,442.69,442.74,7078.0,443.96,443.96,442.69,442.74,7078.0
2025-05-30 10:10:00,442.84,444.84,442.77,444.41,15036.0,442.84,444.84,442.77,444.41,15036.0
2025-05-30 10:15:00,444.44,445.47,444.22,445.31,8943.0,444.44,445.47,444.22,445.31,8943.0
2025-05-30 10:20:00,445.45,445.47,444.05,444.06,5571.0,445.45,445.47,444.05,444.06,5571.0
2025-05-30 10:25:00,444.11,444.23,443.37,444.13,6302.0,444.11,444.23,443.37,444.13,6302.0
2025-05-30 10:30:00,443.71,443.94,442.48,442.49,3426.0,443.71,443.94,442.48,442.49,3426.0
2025-05-30 10:35:00,442.99,443.36,442.74,442.89,4221.0,442.99,443.36,442.74,442.89,4221.0
2025-05-30 10:40:00,443.11,443.22,442.88,443.02,9894.0,443.11,443.22,442.88,443.02,9894.0
2025-05-30 10:45:00,443.36,443.36,442.7,443.34,7360.0,443.36,443.36,442.7,443.34,7360.0
2025-05-30 10:50:00,442.85,443.27,442.58,443.07,4719.0,442.85,443.27,442.58,443.07,4719.0
2025-05-30 10:55:00,443.29,443.29,442.07,442.07,14840.0,443.29,443.29,442.07,442.07,14840.0
2025-05-30 11:00:00,442.34,442.34,440.59,440.78,5863.0,442.34,442.34,440.59,440.78,5863.0
2025-05-30 11:05:00,440.94,441.15,440.03,440.46,6507.0,440.94,441.15,440.03,440.46,6507.0
2025-05-30 11:10:00,440.53,441.44,439.93,441.44,4130.0,440.53,441.44,439.93,441.44,4130.0
2025-05-30 11:15:00,441.6,441.77,440.32,440.64,2547.0,441.6,441.77,440.32,440.64,2547.0
2025-05-30 11:20:00,440.64,441.23,440.57,440.92,4224.0,440.64,441.23,440.57,440.92,4224.0
2025-05-30 11:25:00,440.91,442.24,440.91,442.24,1400.0,440.91,442.24,440.91,442.24,1400.0
2025-05-30 11:30:00,442.04,442.2,441.93,441.94,2172.0,442.04,442.2,441.93,441.94,2172.0
2025-05-30 11:35:00,441.5,441.84,441.17,441.78,2508.0,441.5,441.84,441.17,441.78,2508.0
2025-05-30 11:40:00,441.58,442.03,441.56,442.03,1700.0,441.58,442.03,441.56,442.03,1700.0
2025-05-30 11:45:00,441.91,442.37,441.91,442.25,2221.0,441.91,442.37,441.91,442.25,2221.0
2025-05-30 11:50:00,442.25,442.78,442.19,442.46,5024.0,442.25,442.78,442.19,442.46,5024.0
2025-05-30 11:55:00,442.47,442.95,442.37,442.95,2515.0,442.47,442.95,442.37,442.95,2515.0
2025-05-30 12:00:00,442.92,443.16,442.67,443.06,1607.0,442.92,443.16,442.67,443.06,1607.0
2025-05-30 12:05:00,443.11,443.49,443.06,443.49,2057.0,443.11,443.49,443.06,443.49,2057.0
2025-05-30 12:10:00,443.52,443.76,442.76,442.83,1109.0,443.52,443.76,442.76,442.83,1109.0
2025-05-30 12:15:00,442.97,442.97,441.92,442.27,1602.0,442.97,442.97,441.92,442.27,1602.0
2025-05-30 12:20:00,442.09,442.61,442.08,442.09,1637.0,442.09,442.61,442.08,442.09,1637.0
2025-05-30 12:25:00,442.0,442.05,440.57,440.57,900.0,442.0,442.05,440.57,440.57,900.0
2025-05-30 12:30:00,440.52,440.55,439.9,440.19,2996.0,440.52,440.55,439.9,440.19,2996.0
2025-05-30 12:35:00,440.23,440.71,439.75,440.31,2712.0,440.23,440.71,439.75,440.31,2712.0
2025-05-30 12:40:00,440.64,440.79,439.5,439.86,2503.0,440.64,440.79,439.5,439.86,2503.0
2025-05-30 12:45:00,439.71,439.98,439.6,439.74,1926.0,439.71,439.98,439.6,439.74,1926.0
2025-05-30 12:50:00,439.93,440.45,439.91,440.39,2718.0,439.93,440.45,439.91,440.39,2718.0
2025-05-30 12:55:00,440.41,440.45,439.37,440.45,1904.0,440.41,440.45,439.37,440.45,1904.0
2025-05-30 13:00:00,440.0,441.02,440.0,440.99,1579.0,440.0,441.02,440.0,440.99,1579.0
2025-05-30 13:05:00,440.98,441.3,440.91,441.24,1054.0,440.98,441.3,440.91,441.24,1054.0
2025-05-30 13:10:00,441.33,441.66,441.01,441.48,1974.0,441.33,441.66,441.01,441.48,1974.0
2025-05-30 13:15:00,441.48,442.13,441.47,442.13,1470.0,441.48,442.13,441.47,442.13,1470.0
2025-05-30 13:20:00,442.07,442.3,441.79,442.25,1200.0,442.07,442.3,441.79,442.25,1200.0
2025-05-30 13:25:00,442.11,442.11,441.68,441.8,1222.0,442.11,442.11,441.68,441.8,1222.0
2025-05-30 13:30:00,441.76,441.77,441.55,441.59,700.0,441.76,441.77,441.55,441.59,700.0
2025-05-30 13:35:00,441.8,441.92,441.54,441.54,1578.0,441.8,441.92,441.54,441.54,1578.0
2025-05-30 13:40:00,441.92,441.99,441.7,441.8,900.0,441.92,441.99,441.7,441.8,900.0
2025-05-30 13:45:00,441.51,441.81,441.51,441.7,1800.0,441.51,441.81,441.51,441.7,1800.0
2025-05-30 13:50:00,441.84,442.09,441.68,442.02,1512.0,441.84,442.09,441.68,442.02,1512.0
2025-05-30 13:55:00,441.94,441.94,441.46,441.46,1000.0,441.94,441.94,441.46,441.46,1000.0
2025-05-30 14:00:00,441.85,441.91,441.78,441.91,2759.0,441.85,441.91,441.78,441.91,2759.0
2025-05-30 14:05:00,441.9,442.89,441.89,442.89,1200.0,441.9,442.89,441.89,442.89,1200.0
2025-05-30 14:10:00,442.96,443.19,442.96,443.14,1650.0,442.96,443.19,442.96,443.14,1650.0
2025-05-30 14:15:00,443.14,443.43,442.9,443.28,2720.0,443.14,443.43,442.9,443.28,2720.0
2025-05-30 14:20:00,443.33,443.33,442.88,443.21,4381.0,443.33,443.33,442.88,443.21,4381.0
2025-05-30 14:25:00,443.2,443.74,443.2,443.31,3280.0,443.2,443.74,443.2,443.31,3280.0
2025-05-30 14:30:00,443.2,443.33,442.64,442.75,3072.0,443.2,443.33,442.64,442.75,3072.0
2025-05-30 14:35:00,442.75,443.15,442.62,443.02,5900.0,442.75,443.15,442.62,443.02,5900.0
2025-05-30 14:40:00,443.01,443.22,442.7,443.01,3032.0,443.01,443.22,442.7,443.01,3032.0
2025-05-30 14:45:00,443.1,443.78,443.1,443.67,2392.0,443.1,443.78,443.1,443.67,2392.0
2025-05-30 14:50:00,443.68,443.82,443.36,443.78,1600.0,443.68,443.82,443.36,443.78,1600.0
2025-05-30 14:55:00,443.61,443.72,443.14,443.68,7828.0,443.61,443.72,443.14,443.68,7828.0
2025-05-30 15:00:00,443.61,443.61,443.03,443.33,2200.0,443.61,443.61,443.03,443.33,2200.0
2025-05-30 15:05:00,443.51,443.77,443.28,443.41,3270.0,443.51,443.77,443.28,443.41,3270.0
2025-05-30 15:10:00,443.41,443.65,443.32,443.43,1900.0,443.41,443.65,443.32,443.43,1900.0
2025-05-30 15:15:00,443.69,444.26,443.58,444.26,2615.0,443.69,444.26,443.58,444.26,2615.0
2025-05-30 15:20:00,444.2,444.23,443.85,444.23,2523.0,444.2,444.23,443.85,444.23,2523.0
2025-05-30 15:25:00,444.33,444.67,444.33,444.39,3447.0,444.33,444.67,444.33,444.39,3447.0
2025-05-30 15:30:00,444.25,444.3,442.98,443.72,23491.0,444.25,444.3,442.98,443.72,23491.0
2025-05-30 15:35:00,443.92,444.64,443.91,444.12,4600.0,443.92,444.64,443.91,444.12,4600.0
2025-05-30 15:40:00,444.11,444.11,443.45,443.64,4362.0,444.11,444.11,443.45,443.64,4362.0
2025-05-30 15:45:00,443.67,443.89,443.4,443.82,3636.0,443.67,443.89,443.4,443.82,3636.0
2025-05-30 15:50:00,443.64,445.44,443.56,443.73,20603.0,443.64,445.44,443.56,443.73,20603.0
2025-05-30 15:55:00,443.64,443.65,441.76,441.85,72533.0,443.64,443.65,441.76,441.85,72533.0
2025-06-02 09:30:00,441.27,444.52,439.54,443.93,17171.0,441.27,444.52,439.54,443.93,17171.0
2025-06-02 09:35:00,443.54,446.8,443.04,446.44,5011.0,443.54,446.8,443.04,446.44,5011.0
2025-06-02 09:40:00,445.67,447.02,445.29,446.77,2887.0,445.67,447.02,445.29,446.77,2887.0
2025-06-02 09:45:00,447.07,447.98,445.29,445.81,9233.0,447.07,447.98,445.29,445.81,9233.0
2025-06-02 09:50:00,445.17,445.23,444.36,444.47,1552.0,445.17,445.23,444.36,444.47,1552.0
2025-06-02 09:55:00,444.72,444.72,441.6,441.61,1859.0,444.72,444.72,441.6,441.61,1859.0
2025-06-02 10:00:00,441.99,442.26,441.04,441.85,6178.0,441.99,442.26,441.04,441.85,6178.0
2025-06-02 10:05:00,441.98,443.36,441.7,442.66,8493.0,441.98,443.36,441.7,442.66,8493.0
2025-06-02 10:10:00,443.0,443.0,441.97,442.22,5741.0,443.0,443.0,441.97,442.22,5741.0
2025-06-02 10:15:00,442.12,443.04,441.85,442.66,7984.0,442.12,443.04,441.85,442.66,7984.0
2025-06-02 10:20:00,442.66,443.15,442.48,443.09,4949.0,442.66,443.15,442.48,443.09,4949.0
2025-06-02 10:25:00,443.0,443.41,442.61,443.22,3777.0,443.0,443.41,442.61,443.22,3777.0
2025-06-02 10:30:00,442.98,444.43,442.98,444.43,1701.0,442.98,444.43,442.98,444.43,1701.0
2025-06-02 10:35:00,444.04,444.04,442.85,443.04,1726.0,444.04,444.04,442.85,443.04,1726.0
2025-06-02 10:40:00,443.62,443.83,442.97,443.31,2701.0,443.62,443.83,442.97,443.31,2701.0
2025-06-02 10:45:00,443.36,443.86,443.36,443.85,925.0,443.36,443.86,443.36,443.85,925.0
2025-06-02 10:50:00,443.65,443.98,443.27,443.54,3777.0,443.65,443.98,443.27,443.54,3777.0
2025-06-02 10:55:00,443.65,443.98,443.29,443.6,2994.0,443.65,443.98,443.29,443.6,2994.0
2025-06-02 11:00:00,443.4,443.4,441.89,442.24,8955.0,443.4,443.4,441.89,442.24,8955.0
2025-06-02 11:05:00,442.24,442.96,441.75,442.69,3041.0,442.24,442.96,441.75,442.69,3041.0
2025-06-02 11:10:00,442.24,442.92,442.24,442.81,2300.0,442.24,442.92,442.24,442.81,2300.0
2025-06-02 11:15:00,442.66,443.33,442.33,443.16,5961.0,442.66,443.33,442.33,443.16,5961.0
2025-06-02 11:20:00,443.05,443.52,443.05,443.52,1222.0,443.05,443.52,443.05,443.52,1222.0
2025-06-02 11:25:00,443.4,443.4,442.65,442.65,2250.0,443.4,443.4,442.65,442.65,2250.0
2025-06-02 11:30:00,442.01,442.87,442.0,442.87,7342.0,442.01,442.87,442.0,442.87,7342.0
2025-06-02 11:35:00,442.66,442.96,442.66,442.66,1100.0,442.66,442.96,442.66,442.66,1100.0
2025-06-02 11:40:00,442.53,444.51,442.36,444.16,3204.0,442.53,444.51,442.36,444.16,3204.0
2025-06-02 11:45:00,444.12,445.38,444.12,445.09,4525.0,444.12,445.38,444.12,445.09,4525.0
2025-06-02 11:50:00,445.09,445.84,445.08,445.59,1495.0,445.09,445.84,445.08,445.59,1495.0
2025-06-02 11:55:00,445.6,446.38,445.56,446.17,4439.0,445.6,446.38,445.56,446.17,4439.0
2025-06-02 12:00:00,446.06,446.06,445.21,445.51,3952.0,446.06,446.06,445.21,445.51,3952.0
2025-06-02 12:05:00,445.3,445.3,444.77,444.77,3200.0,445.3,445.3,444.77,444.77,3200.0
2025-06-02 12:10:00,444.97,445.8,444.96,445.49,4703.0,444.97,445.8,444.96,445.49,4703.0
2025-06-02 12:15:00,445.52,446.49,445.26,446.05,9823.0,445.52,446.49,445.26,446.05,9823.0
2025-06-02 12:20:00,445.96,446.36,445.63,445.63,1234.0,445.96,446.36,445.63,445.63,1234.0
2025-06-02 12:25:00,445.92,446.34,445.92,446.07,1235.0,445.92,446.34,445.92,446.07,1235.0
2025-06-02 12:30:00,446.41,446.55,445.91,446.19,1200.0,446.41,446.55,445.91,446.19,1200.0
2025-06-02 12:35:00,446.47,446.57,445.94,446.19,2500.0,446.47,446.57,445.94,446.19,2500.0
2025-06-02 12:40:00,446.19,447.02,445.88,446.54,6026.0,446.19,447.02,445.88,446.54,6026.0
2025-06-02 12:45:00,446.73,446.73,445.88,445.88,5287.0,446.73,446.73,445.88,445.88,5287.0
2025-06-02 12:50:00,446.12,446.12,445.47,445.79,3049.0,446.12,446.12,445.47,445.79,3049.0
2025-06-02 12:55:00,445.96,446.3,445.9,445.91,3610.0,445.96,446.3,445.9,445.91,3610.0
2025-06-02 13:00:00,445.91,446.07,445.49,445.72,4421.0,445.91,446.07,445.49,445.72,4421.0
2025-06-02 13:05:00,445.69,445.87,445.5,445.64,2061.0,445.69,445.87,445.5,445.64,2061.0
2025-06-02 13:10:00,445.49,445.74,445.24,445.24,1874.0,445.49,445.74,445.24,445.24,1874.0
2025-06-02 13:15:00,445.2,445.55,444.05,444.3,6287.0,445.2,445.55,444.05,444.3,6287.0
2025-06-02 13:20:00,444.3,444.3,443.89,443.89,6630.0,444.3,444.3,443.89,443.89,6630.0
2025-06-02 13:25:00,443.57,444.0,443.51,443.95,2842.0,443.57,444.0,443.51,443.95,2842.0
2025-06-02 13:30:00,443.94,444.59,443.94,444.3,2375.0,443.94,444.59,443.94,444.3,2375.0
2025-06-02 13:35:00,444.09,445.0,444.09,444.45,9567.0,444.09,445.0,444.09,444.45,9567.0
2025-06-02 13:40:00,444.59,444.73,444.5,444.73,2306.0,444.59,444.73,444.5,444.73,2306.0
2025-06-02 13:45:00,444.66,444.86,444.44,444.86,1141.0,444.66,444.86,444.44,444.86,1141.0
2025-06-02 13:50:00,444.47,444.95,444.42,444.78,3477.0,444.47,444.95,444.42,444.78,3477.0
2025-06-02 13:55:00,444.76,445.11,444.62,444.62,1507.0,444.76,445.11,444.62,444.62,1507.0
2025-06-02 14:00:00,444.6,444.66,444.43,444.59,943.0,444.6,444.66,444.43,444.59,943.0
2025-06-02 14:05:00,444.43,444.71,444.05,444.05,3677.0,444.43,444.71,444.05,444.05,3677.0
2025-06-02 14:10:00,444.02,444.02,443.46,443.46,1660.0,444.02,444.02,443.46,443.46,1660.0
2025-06-02 14:15:00,443.45,443.89,443.45,443.77,4377.0,443.45,443.89,443.45,443.77,4377.0
2025-06-02 14:20:00,443.53,444.01,443.39,443.72,10877.0,443.53,444.01,443.39,443.72,10877.0
2025-06-02 14:25:00,443.73,444.08,443.39,444.0,10616.0,443.73,444.08,443.39,444.0,10616.0
2025-06-02 14:30:00,443.82,444.22,443.79,443.81,4097.0,443.82,444.22,443.79,443.81,4097.0
2025-06-02 14:35:00,443.74,443.76,443.36,443.41,11462.0,443.74,443.76,443.36,443.41,11462.0
2025-06-02 14:40:00,443.36,443.48,443.13,443.48,5024.0,443.36,443.48,443.13,443.48,5024.0
2025-06-02 14:45:00,443.31,443.79,443.31,443.72,3127.0,443.31,443.79,443.31,443.72,3127.0
2025-06-02 14:50:00,443.74,443.85,443.49,443.6,3574.0,443.74,443.85,443.49,443.6,3574.0
2025-06-02 14:55:00,443.6,443.7,443.42,443.42,3734.0,443.6,443.7,443.42,443.42,3734.0
2025-06-02 15:00:00,443.56,444.27,443.55,444.14,13318.0,443.56,444.27,443.55,444.14,13318.0
2025-06-02 15:05:00,444.26,444.65,443.98,444.48,9934.0,444.26,444.65,443.98,444.48,9934.0
2025-06-02 15:10:00,444.79,445.13,444.78,444.96,2394.0,444.79,445.13,444.78,444.96,2394.0
2025-06-02 15:15:00,444.99,445.03,444.51,444.74,7803.0,444.99,445.03,444.51,444.74,7803.0
2025-06-02 15:20:00,444.65,444.84,444.42,444.81,4771.0,444.65,444.84,444.42,444.81,4771.0
2025-06-02 15:25:00,444.78,444.87,444.46,444.46,2505.0,444.78,444.87,444.46,444.46,2505.0
2025-06-02 15:30:00,444.53,444.53,443.83,443.92,7099.0,444.53,444.53,443.83,443.92,7099.0
2025-06-02 15:35:00,443.98,443.98,443.53,443.8,10244.0,443.98,443.98,443.53,443.8,10244.0
2025-06-02 15:40:00,443.69,444.3,443.53,444.12,10436.0,443.69,444.3,443.53,444.12,10436.0
2025-06-02 15:45:00,444.22,444.56,444.16,444.44,5931.0,444.22,444.56,444.16,444.44,5931.0
2025-06-02 15:50:00,444.27,445.19,443.99,445.19,16455.0,444.27,445.19,443.99,445.19,16455.0
2025-06-02 15:55:00,445.03,445.93,444.79,445.42,37977.0,445.03,445.93,444.79,445.42,37977.0
2025-06-03 09:30:00,444.3,444.3,440.14,440.15,24013.0,444.3,444.3,440.14,440.15,24013.0
2025-06-03 09:35:00,441.67,444.62,441.67,443.89,6497.0,441.67,444.62,441.67,443.89,6497.0
2025-06-03 09:40:00,444.11,446.54,444.0,446.45,3985.0,444.11,446.54,444.0,446.45,3985.0
2025-06-03 09:45:00,446.63,447.1,445.28,446.76,5047.0,446.63,447.1,445.28,446.76,5047.0
2025-06-03 09:50:00,446.53,446.53,443.5,443.62,1944.0,446.53,446.53,443.5,443.62,1944.0
2025-06-03 09:55:00,443.68,444.4,442.5,442.56,6619.0,443.68,444.4,442.5,442.56,6619.0
2025-06-03 10:00:00,443.32,443.35,441.18,441.5,14749.0,443.32,443.35,441.18,441.5,14749.0
2025-06-03 10:05:00,441.72,442.1,440.48,440.48,3410.0,441.72,442.1,440.48,440.48,3410.0
2025-06-03 10:10:00,440.95,441.15,439.54,440.9,6230.0,440.95,441.15,439.54,440.9,6230.0
2025-06-03 10:15:00,441.39,442.1,441.0,442.1,3706.0,441.39,442.1,441.0,442.1,3706.0
2025-06-03 10:20:00,442.07,442.76,442.04,442.45,5085.0,442.07,442.76,442.04,442.45,5085.0
2025-06-03 10:25:00,442.11,442.88,442.01,442.88,4728.0,442.11,442.88,442.01,442.88,4728.0
2025-06-03 10:30:00,442.91,443.43,442.16,443.43,25650.0,442.91,443.43,442.16,443.43,25650.0
2025-06-03 10:35:00,443.04,444.85,443.04,443.8,8979.0,443.04,444.85,443.04,443.8,8979.0
2025-06-03 10:40:00,443.93,444.96,443.64,444.96,1700.0,443.93,444.96,443.64,444.96,1700.0
2025-06-03 10:45:00,444.79,446.29,444.66,444.74,67354.0,444.79,446.29,444.66,444.74,67354.0
2025-06-03 10:50:00,444.93,445.13,444.39,444.75,3005.0,444.93,445.13,444.39,444.75,3005.0
2025-06-03 10:55:00,444.8,446.02,444.8,446.02,1645.0,444.8,446.02,444.8,446.02,1645.0
2025-06-03 11:00:00,445.66,445.87,445.03,445.47,7132.0,445.66,445.87,445.03,445.47,7132.0
2025-06-03 11:05:00,445.28,447.11,445.28,447.11,3714.0,445.28,447.11,445.28,447.11,3714.0
2025-06-03 11:10:00,446.87,448.58,446.64,447.41,35065.0,446.87,448.58,446.64,447.41,35065.0
2025-06-03 11:15:00,447.43,448.09,447.25,447.36,6644.0,447.43,448.09,447.25,447.36,6644.0
2025-06-03 11:20:00,447.21,447.93,446.85,447.75,5001.0,447.21,447.93,446.85,447.75,5001.0
2025-06-03 11:25:00,447.57,447.61,447.26,447.61,807.0,447.57,447.61,447.26,447.61,807.0
2025-06-03 11:30:00,447.61,447.61,446.99,447.31,1500.0,447.61,447.61,446.99,447.31,1500.0
2025-06-03 11:35:00,447.27,447.3,446.81,446.85,2300.0,447.27,447.3,446.81,446.85,2300.0
2025-06-03 11:40:00,446.89,446.89,445.64,446.08,22731.0,446.89,446.89,445.64,446.08,22731.0
2025-06-03 11:45:00,445.97,447.55,445.96,447.52,13181.0,445.97,447.55,445.96,447.52,13181.0
2025-06-03 11:50:00,447.21,447.81,445.95,446.11,12623.0,447.21,447.81,445.95,446.11,12623.0
2025-06-03 11:55:00,446.17,446.17,445.37,445.84,18497.0,446.17,446.17,445.37,445.84,18497.0
2025-06-03 12:00:00,445.78,446.44,445.41,446.44,4243.0,445.78,446.44,445.41,446.44,4243.0
2025-06-03 12:05:00,446.15,446.27,444.82,445.29,4254.0,446.15,446.27,444.82,445.29,4254.0
2025-06-03 12:10:00,445.31,445.84,445.31,445.37,7715.0,445.31,445.84,445.31,445.37,7715.0
2025-06-03 12:15:00,445.37,446.15,445.3,446.11,4752.0,445.37,446.15,445.3,446.11,4752.0
2025-06-03 12:20:00,446.17,446.17,445.25,445.25,2432.0,446.17,446.17,445.25,445.25,2432.0
2025-06-03 12:25:00,444.77,445.8,444.77,444.85,4253.0,444.77,445.8,444.77,444.85,4253.0
2025-06-03 12:30:00,444.9,445.77,444.9,445.56,2188.0,444.9,445.77,444.9,445.56,2188.0
2025-06-03 12:35:00,445.53,446.21,445.42,446.21,3310.0,445.53,446.21,445.42,446.21,3310.0
2025-06-03 12:40:00,445.96,446.29,445.7,446.02,5450.0,445.96,446.29,445.7,446.02,5450.0
2025-06-03 12:45:00,445.78,446.37,445.78,446.19,4154.0,445.78,446.37,445.78,446.19,4154.0
2025-06-03 12:50:00,446.4,446.4,445.59,446.25,7105.0,446.4,446.4,445.59,446.25,7105.0
2025-06-03 12:55:00,446.1,446.32,446.1,446.32,600.0,446.1,446.32,446.1,446.32,600.0
2025-06-03 13:00:00,446.16,446.71,446.16,446.53,9200.0,446.16,446.71,446.16,446.53,9200.0
2025-06-03 13:05:00,446.53,446.82,446.48,446.57,2625.0,446.53,446.82,446.48,446.57,2625.0
2025-06-03 13:10:00,447.0,447.06,446.8,447.06,876.0,447.0,447.06,446.8,447.06,876.0
2025-06-03 13:15:00,447.06,447.26,446.67,446.86,3017.0,447.06,447.26,446.67,446.86,3017.0
2025-06-03 13:20:00,446.56,447.04,446.51,447.04,2275.0,446.56,447.04,446.51,447.04,2275.0
2025-06-03 13:25:00,447.04,447.21,446.66,446.66,2300.0,447.04,447.21,446.66,446.66,2300.0
2025-06-03 13:30:00,446.76,447.47,446.72,447.47,2975.0,446.76,447.47,446.72,447.47,2975.0
2025-06-03 13:35:00,447.53,447.53,447.09,447.37,1900.0,447.53,447.53,447.09,447.37,1900.0
2025-06-03 13:40:00,447.09,447.47,447.09,447.16,1300.0,447.09,447.47,447.09,447.16,1300.0
2025-06-03 13:45:00,447.55,447.57,447.16,447.37,1946.0,447.55,447.57,447.16,447.37,1946.0
2025-06-03 13:50:00,447.23,447.38,446.97,447.37,2609.0,447.23,447.38,446.97,447.37,2609.0
2025-06-03 13:55:00,447.53,447.66,447.41,447.6,2785.0,447.53,447.66,447.41,447.6,2785.0
2025-06-03 14:00:00,447.6,447.68,446.18,446.78,4304.0,447.6,447.68,446.18,446.78,4304.0
2025-06-03 14:05:00,447.02,447.33,446.75,446.75,5796.0,447.02,447.33,446.75,446.75,5796.0
2025-06-03 14:10:00,446.8,447.45,446.77,447.45,4275.0,446.8,447.45,446.77,447.45,4275.0
2025-06-03 14:15:00,447.51,448.61,447.23,448.61,7162.0,447.51,448.61,447.23,448.61,7162.0
2025-06-03 14:20:00,448.69,449.02,448.52,449.02,1100.0,448.69,449.02,448.52,449.02,1100.0
2025-06-03 14:25:00,449.12,449.3,448.95,449.01,2930.0,449.12,449.3,448.95,449.01,2930.0
2025-06-03 14:30:00,449.06,449.33,448.92,449.11,1100.0,449.06,449.33,448.92,449.11,1100.0
2025-06-03 14:35:00,448.89,449.36,448.79,449.22,2092.0,448.89,449.36,448.79,449.22,2092.0
2025-06-03 14:40:00,449.18,449.5,449.02,449.37,1450.0,449.18,449.5,449.02,449.37,1450.0
2025-06-03 14:45:00,449.37,449.85,449.36,449.66,5324.0,449.37,449.85,449.36,449.66,5324.0
2025-06-03 14:50:00,449.59,449.65,448.67,448.77,4274.0,449.59,449.65,448.67,448.77,4274.0
2025-06-03 14:55:00,448.82,448.82,448.59,448.8,5535.0,448.82,448.82,448.59,448.8,5535.0
2025-06-03 15:00:00,448.64,448.76,448.47,448.64,3589.0,448.64,448.76,448.47,448.64,3589.0
2025-06-03 15:05:00,448.54,448.63,448.28,448.49,4879.0,448.54,448.63,448.28,448.49,4879.0
2025-06-03 15:10:00,448.44,448.68,448.24,448.68,4902.0,448.44,448.68,448.24,448.68,4902.0
2025-06-03 15:15:00,448.73,448.8,448.19,448.51,15372.0,448.73,448.8,448.19,448.51,15372.0
2025-06-03 15:20:00,448.39,448.39,448.06,448.12,5019.0,448.39,448.39,448.06,448.12,5019.0
2025-06-03 15:25:00,448.12,448.26,447.99,448.07,6434.0,448.12,448.26,447.99,448.07,6434.0
2025-06-03 15:30:00,448.12,448.66,448.11,448.66,5817.0,448.12,448.66,448.11,448.66,5817.0
2025-06-03 15:35:00,448.66,449.02,448.46,448.47,5273.0,448.66,449.02,448.46,448.47,5273.0
2025-06-03 15:40:00,448.46,448.47,447.84,447.84,11309.0,448.46,448.47,447.84,447.84,11309.0
2025-06-03 15:45:00,447.95,447.95,447.34,447.42,8112.0,447.95,447.95,447.34,447.42,8112.0
2025-06-03 15:50:00,447.36,447.36,446.28,446.53,24660.0,447.36,447.36,446.28,446.53,24660.0
2025-06-03 15:55:00,446.26,447.06,446.19,446.47,82734.0,446.26,447.06,446.19,446.47,82734.0
2025-06-04 09:30:00,448.04,451.94,447.89,451.94,8830.0,448.04,451.94,447.89,451.94,8830.0
2025-06-04 09:35:00,452.56,453.87,452.45,452.8,6975.0,452.56,453.87,452.45,452.8,6975.0
2025-06-04 09:40:00,452.64,452.92,451.0,451.36,5646.0,452.64,452.92,451.0,451.36,5646.0
2025-06-04 09:45:00,450.07,451.22,449.58,450.29,3036.0,450.07,451.22,449.58,450.29,3036.0
2025-06-04 09:50:00,450.61,451.65,450.61,451.64,886.0,450.61,451.65,450.61,451.64,886.0
2025-06-04 09:55:00,451.23,451.23,449.46,449.99,3778.0,451.23,451.23,449.46,449.99,3778.0
2025-06-04 10:00:00,449.7,450.78,449.4,450.31,7598.0,449.7,450.78,449.4,450.31,7598.0
2025-06-04 10:05:00,449.85,449.85,449.39,449.4,300.0,449.85,449.85,449.39,449.4,300.0
2025-06-04 10:10:00,449.37,449.85,449.37,449.85,1474.0,449.37,449.85,449.37,449.85,1474.0
2025-06-04 10:15:00,450.3,450.41,449.48,449.91,2725.0,450.3,450.41,449.48,449.91,2725.0
2025-06-04 10:20:00,449.53,451.01,449.53,451.01,1822.0,449.53,451.01,449.53,451.01,1822.0
2025-06-04 10:25:00,451.11,451.11,450.41,450.41,1664.0,451.11,451.11,450.41,450.41,1664.0
2025-06-04 10:30:00,450.36,450.82,449.67,449.7,2030.0,450.36,450.82,449.67,449.7,2030.0
2025-06-04 10:35:00,449.65,449.65,449.21,449.22,588.0,449.65,449.65,449.21,449.22,588.0
2025-06-04 10:40:00,449.18,449.18,448.52,448.52,1400.0,449.18,449.18,448.52,448.52,1400.0
2025-06-04 10:45:00,448.53,449.51,448.38,449.24,2956.0,448.53,449.51,448.38,449.24,2956.0
2025-06-04 10:50:00,449.03,449.06,448.54,449.06,1212.0,449.03,449.06,448.54,449.06,1212.0
2025-06-04 10:55:00,449.0,449.08,447.99,448.29,9096.0,449.0,449.08,447.99,448.29,9096.0
2025-06-04 11:00:00,448.51,448.51,447.51,447.73,1400.0,448.51,448.51,447.51,447.73,1400.0
2025-06-04 11:05:00,447.69,448.67,447.69,448.67,1748.0,447.69,448.67,447.69,448.67,1748.0
2025-06-04 11:10:00,448.5,448.5,447.97,448.22,3370.0,448.5,448.5,447.97,448.22,3370.0
2025-06-04 11:15:00,447.88,447.88,447.62,447.62,300.0,447.88,447.88,447.62,447.62,300.0
2025-06-04 11:20:00,447.53,447.73,447.12,447.17,1060.0,447.53,447.73,447.12,447.17,1060.0
2025-06-04 11:25:00,447.17,447.95,447.17,447.85,5881.0,447.17,447.95,447.17,447.85,5881.0
2025-06-04 11:30:00,447.6,448.73,447.59,448.47,2906.0,447.6,448.73,447.59,448.47,2906.0
2025-06-04 11:35:00,449.02,449.37,449.02,449.13,1842.0,449.02,449.37,449.02,449.13,1842.0
2025-06-04 11:40:00,449.14,449.53,449.03,449.35,5905.0,449.14,449.53,449.03,449.35,5905.0
2025-06-04 11:45:00,449.43,450.31,449.01,450.23,5211.0,449.43,450.31,449.01,450.23,5211.0
2025-06-04 11:50:00,450.0,450.12,449.27,449.39,5416.0,450.0,450.12,449.27,449.39,5416.0
2025-06-04 11:55:00,449.6,449.7,449.35,449.51,1747.0,449.6,449.7,449.35,449.51,1747.0
2025-06-04 12:00:00,449.59,449.6,448.78,448.82,904.0,449.59,449.6,448.78,448.82,904.0
2025-06-04 12:05:00,448.93,449.61,448.68,449.5,2235.0,448.93,449.61,448.68,449.5,2235.0
2025-06-04 12:10:00,449.14,449.14,448.86,449.02,400.0,449.14,449.14,448.86,449.02,400.0
2025-06-04 12:15:00,448.63,449.47,448.63,449.46,2997.0,448.63,449.47,448.63,449.46,2997.0
2025-06-04 12:20:00,449.33,449.41,448.71,449.15,842.0,449.33,449.41,448.71,449.15,842.0
2025-06-04 12:25:00,449.37,449.78,449.37,449.78,1300.0,449.37,449.78,449.37,449.78,1300.0
2025-06-04 12:30:00,449.64,449.92,449.18,449.18,2800.0,449.64,449.92,449.18,449.18,2800.0
2025-06-04 12:35:00,449.27,449.29,449.27,449.29,500.0,449.27,449.29,449.27,449.29,500.0
2025-06-04 12:40:00,449.43,449.8,449.38,449.61,1319.0,449.43,449.8,449.38,449.61,1319.0
2025-06-04 12:45:00,449.73,449.91,449.48,449.74,2596.0,449.73,449.91,449.48,449.74,2596.0
2025-06-04 12:50:00,449.56,449.71,449.5,449.64,600.0,449.56,449.71,449.5,449.64,600.0
2025-06-04 12:55:00,449.71,450.02,449.5,449.5,1984.0,449.71,450.02,449.5,449.5,1984.0
2025-06-04 13:00:00,449.48,449.5,449.08,449.08,1800.0,449.48,449.5,449.08,449.08,1800.0
2025-06-04 13:05:00,449.35,449.4,448.94,449.06,2466.0,449.35,449.4,448.94,449.06,2466.0
2025-06-04 13:10:00,449.21,449.32,448.73,448.89,4650.0,449.21,449.32,448.73,448.89,4650.0
2025-06-04 13:15:00,448.88,448.9,448.06,448.06,400.0,448.88,448.9,448.06,448.06,400.0
2025-06-04 13:20:00,448.0,448.2,447.65,447.65,3126.0,448.0,448.2,447.65,447.65,3126.0
2025-06-04 13:25:00,447.74,447.89,447.18,447.89,2651.0,447.74,447.89,447.18,447.89,2651.0
2025-06-04 13:30:00,447.89,448.46,447.88,448.13,2593.0,447.89,448.46,447.88,448.13,2593.0
2025-06-04 13:35:00,448.25,448.28,448.0,448.05,775.0,448.25,448.28,448.0,448.05,775.0
2025-06-04 13:40:00,448.1,448.1,447.71,447.86,983.0,448.1,448.1,447.71,447.86,983.0
2025-06-04 13:45:00,447.74,448.2,447.69,448.2,1674.0,447.74,448.2,447.69,448.2,1674.0
2025-06-04 13:50:00,448.27,448.3,447.69,447.69,1076.0,448.27,448.3,447.69,447.69,1076.0
2025-06-04 13:55:00,447.82,447.92,447.61,447.92,600.0,447.82,447.92,447.61,447.92,600.0
2025-06-04 14:00:00,447.81,447.81,447.56,447.56,1209.0,447.81,447.81,447.56,447.56,1209.0
2025-06-04 14:05:00,447.59,447.6,447.0,447.08,3268.0,447.59,447.6,447.0,447.08,3268.0
2025-06-04 14:10:00,447.14,447.71,447.14,447.71,1600.0,447.14,447.71,447.14,447.71,1600.0
2025-06-04 14:15:00,447.91,448.19,447.91,448.19,924.0,447.91,448.19,447.91,448.19,924.0
2025-06-04 14:20:00,448.18,448.26,447.79,447.79,1150.0,448.18,448.26,447.79,447.79,1150.0
2025-06-04 14:25:00,447.48,447.81,447.48,447.81,621.0,447.48,447.81,447.48,447.81,621.0
2025-06-04 14:30:00,447.38,447.38,447.09,447.09,746.0,447.38,447.38,447.09,447.09,746.0
2025-06-04 14:35:00,447.12,447.86,447.12,447.86,1346.0,447.12,447.86,447.12,447.86,1346.0
2025-06-04 14:40:00,447.75,447.92,447.51,447.91,1955.0,447.75,447.92,447.51,447.91,1955.0
2025-06-04 14:45:00,447.96,448.08,447.42,447.67,1384.0,447.96,448.08,447.42,447.67,1384.0
2025-06-04 14:50:00,447.25,447.38,446.8,447.14,3800.0,447.25,447.38,446.8,447.14,3800.0
2025-06-04 14:55:00,446.94,447.07,446.8,447.07,1804.0,446.94,447.07,446.8,447.07,1804.0
2025-06-04 15:00:00,446.77,447.23,446.77,446.93,3712.0,446.77,447.23,446.77,446.93,3712.0
2025-06-04 15:05:00,446.91,446.91,446.41,446.42,2744.0,446.91,446.91,446.41,446.42,2744.0
2025-06-04 15:10:00,446.41,446.64,446.4,446.5,1419.0,446.41,446.64,446.4,446.5,1419.0
2025-06-04 15:15:00,446.48,446.75,446.33,446.63,6450.0,446.48,446.75,446.33,446.63,6450.0
2025-06-04 15:20:00,446.63,447.01,446.63,446.93,4140.0,446.63,447.01,446.63,446.93,4140.0
2025-06-04 15:25:00,447.07,447.25,446.94,447.08,2052.0,447.07,447.25,446.94,447.08,2052.0
2025-06-04 15:30:00,447.11,447.52,447.01,447.4,3325.0,447.11,447.52,447.01,447.4,3325.0
2025-06-04 15:35:00,447.4,447.6,447.31,447.56,4114.0,447.4,447.6,447.31,447.56,4114.0
2025-06-04 15:40:00,447.56,448.0,447.53,447.58,4118.0,447.56,448.0,447.53,447.58,4118.0
2025-06-04 15:45:00,447.51,447.85,447.47,447.78,7891.0,447.51,447.85,447.47,447.78,7891.0
2025-06-04 15:50:00,447.5,448.2,447.13,447.91,13981.0,447.5,448.2,447.13,447.91,13981.0
2025-06-04 15:55:00,447.95,447.95,445.84,445.86,96209.0,447.95,447.95,445.84,445.86,96209.0
2025-06-05 09:30:00,445.01,445.1,441.59,442.0,15805.0,445.01,445.1,441.59,442.0,15805.0
2025-06-05 09:35:00,442.0,442.01,438.52,439.12,10381.0,442.0,442.01,438.52,439.12,10381.0
2025-06-05 09:40:00,438.54,439.84,437.45,438.66,16690.0,438.54,439.84,437.45,438.66,16690.0
2025-06-05 09:45:00,438.91,440.28,438.56,440.27,7576.0,438.91,440.28,438.56,440.27,7576.0
2025-06-05 09:50:00,439.76,440.81,439.58,439.93,6887.0,439.76,440.81,439.58,439.93,6887.0
2025-06-05 09:55:00,440.18,440.18,438.74,439.3,11633.0,440.18,440.18,438.74,439.3,11633.0
2025-06-05 10:00:00,439.1,441.34,438.99,441.34,9560.0,439.1,441.34,438.99,441.34,9560.0
2025-06-05 10:05:00,441.34,442.0,440.64,440.86,9101.0,441.34,442.0,440.64,440.86,9101.0
2025-06-05 10:10:00,440.66,440.93,440.31,440.56,6501.0,440.66,440.93,440.31,440.56,6501.0
2025-06-05 10:15:00,440.75,441.18,440.59,440.99,14739.0,440.75,441.18,440.59,440.99,14739.0
2025-06-05 10:20:00,440.73,441.3,440.46,441.13,37286.0,440.73,441.3,440.46,441.13,37286.0
2025-06-05 10:25:00,441.13,441.96,440.97,441.8,31812.0,441.13,441.96,440.97,441.8,31812.0
2025-06-05 10:30:00,441.88,442.34,441.78,441.94,10582.0,441.88,442.34,441.78,441.94,10582.0
2025-06-05 10:35:00,441.66,441.66,440.8,441.38,6846.0,441.66,441.66,440.8,441.38,6846.0
2025-06-05 10:40:00,441.39,442.01,440.63,441.09,16043.0,441.39,442.01,440.63,441.09,16043.0
2025-06-05 10:45:00,440.9,441.42,440.67,440.69,2721.0,440.9,441.42,440.67,440.69,2721.0
2025-06-05 10:50:00,440.67,441.66,440.66,441.36,2134.0,440.67,441.66,440.66,441.36,2134.0
2025-06-05 10:55:00,441.42,442.0,441.35,441.85,9010.0,441.42,442.0,441.35,441.85,9010.0
2025-06-05 11:00:00,441.89,443.25,441.85,443.25,16154.0,441.89,443.25,441.85,443.25,16154.0
2025-06-05 11:05:00,443.4,443.98,442.58,443.05,15300.0,443.4,443.98,442.58,443.05,15300.0
2025-06-05 11:10:00,443.06,443.98,442.6,443.98,6557.0,443.06,443.98,442.6,443.98,6557.0
2025-06-05 11:15:00,443.98,444.59,443.98,444.51,2500.0,443.98,444.59,443.98,444.51,2500.0
2025-06-05 11:20:00,444.79,446.11,444.79,445.13,5194.0,444.79,446.11,444.79,445.13,5194.0
2025-06-05 11:25:00,445.1,445.1,444.59,444.77,2335.0,445.1,445.1,444.59,444.77,2335.0
2025-06-05 11:30:00,444.46,445.46,444.46,445.13,6282.0,444.46,445.46,444.46,445.13,6282.0
2025-06-05 11:35:00,445.37,445.82,445.13,445.72,5075.0,445.37,445.82,445.13,445.72,5075.0
2025-06-05 11:40:00,446.0,446.59,445.86,445.89,7074.0,446.0,446.59,445.86,445.89,7074.0
2025-06-05 11:45:00,445.81,445.84,445.17,445.17,5316.0,445.81,445.84,445.17,445.17,5316.0
2025-06-05 11:50:00,445.24,445.83,445.24,445.81,1000.0,445.24,445.83,445.24,445.81,1000.0
2025-06-05 11:55:00,445.81,446.04,445.49,445.49,1905.0,445.81,446.04,445.49,445.49,1905.0
2025-06-05 12:00:00,445.58,446.47,445.57,446.32,7605.0,445.58,446.47,445.57,446.32,7605.0
2025-06-05 12:05:00,446.32,447.23,446.14,446.56,11348.0,446.32,447.23,446.14,446.56,11348.0
2025-06-05 12:10:00,446.57,446.58,445.73,445.96,5661.0,446.57,446.58,445.73,445.96,5661.0
2025-06-05 12:15:00,445.6,445.65,445.15,445.38,2900.0,445.6,445.65,445.15,445.38,2900.0
2025-06-05 12:20:00,445.37,445.72,445.3,445.64,3300.0,445.37,445.72,445.3,445.64,3300.0
2025-06-05 12:25:00,445.67,446.07,445.43,445.43,2379.0,445.67,446.07,445.43,445.43,2379.0
2025-06-05 12:30:00,445.69,446.08,445.39,445.54,3044.0,445.69,446.08,445.39,445.54,3044.0
2025-06-05 12:35:00,445.9,446.45,445.89,446.17,2897.0,445.9,446.45,445.89,446.17,2897.0
2025-06-05 12:40:00,446.18,446.31,445.77,446.07,6405.0,446.18,446.31,445.77,446.07,6405.0
2025-06-05 12:45:00,446.14,446.14,444.83,445.28,2525.0,446.14,446.14,444.83,445.28,2525.0
2025-06-05 12:50:00,445.3,445.58,444.81,445.24,2500.0,445.3,445.58,444.81,445.24,2500.0
2025-06-05 12:55:00,444.92,445.23,444.92,445.22,2586.0,444.92,445.23,444.92,445.22,2586.0
2025-06-05 13:00:00,445.22,445.22,444.25,444.79,4813.0,445.22,445.22,444.25,444.79,4813.0
2025-06-05 13:05:00,444.68,445.42,444.68,445.39,2600.0,444.68,445.42,444.68,445.39,2600.0
2025-06-05 13:10:00,445.49,445.85,445.22,445.85,1168.0,445.49,445.85,445.22,445.85,1168.0
2025-06-05 13:15:00,445.96,446.19,445.88,446.06,1401.0,445.96,446.19,445.88,446.06,1401.0
2025-06-05 13:20:00,445.98,446.65,445.97,446.25,1708.0,445.98,446.65,445.97,446.25,1708.0
2025-06-05 13:25:00,446.41,446.67,446.22,446.22,1176.0,446.41,446.67,446.22,446.22,1176.0
2025-06-05 13:30:00,446.31,446.7,446.26,446.7,4313.0,446.31,446.7,446.26,446.7,4313.0
2025-06-05 13:35:00,446.69,446.7,446.11,446.21,9139.0,446.69,446.7,446.11,446.21,9139.0
2025-06-05 13:40:00,445.97,447.1,445.97,447.1,1500.0,445.97,447.1,445.97,447.1,1500.0
2025-06-05 13:45:00,447.42,447.49,447.27,447.27,1900.0,447.42,447.49,447.27,447.27,1900.0
2025-06-05 13:50:00,447.39,447.39,446.37,446.44,4400.0,447.39,447.39,446.37,446.44,4400.0
2025-06-05 13:55:00,446.32,446.45,446.0,446.27,2592.0,446.32,446.45,446.0,446.27,2592.0
2025-06-05 14:00:00,446.33,446.37,445.96,446.23,1012.0,446.33,446.37,445.96,446.23,1012.0
2025-06-05 14:05:00,445.86,445.86,445.27,445.51,1927.0,445.86,445.86,445.27,445.51,1927.0
2025-06-05 14:10:00,445.35,445.86,445.35,445.71,2658.0,445.35,445.86,445.35,445.71,2658.0
2025-06-05 14:15:00,445.37,445.37,444.58,445.04,5000.0,445.37,445.37,444.58,445.04,5000.0
2025-06-05 14:20:00,445.04,445.82,445.03,445.78,2705.0,445.04,445.82,445.03,445.78,2705.0
2025-06-05 14:25:00,445.89,445.92,445.48,445.58,1557.0,445.89,445.92,445.48,445.58,1557.0
2025-06-05 14:30:00,445.55,446.34,445.51,446.13,3700.0,445.55,446.34,445.51,446.13,3700.0
2025-06-05 14:35:00,446.19,446.29,445.83,446.12,3970.0,446.19,446.29,445.83,446.12,3970.0
2025-06-05 14:40:00,446.0,446.32,445.85,446.32,879.0,446.0,446.32,445.85,446.32,879.0
2025-06-05 14:45:00,446.35,446.35,445.98,445.98,1024.0,446.35,446.35,445.98,445.98,1024.0
2025-06-05 14:50:00,446.09,446.27,445.87,445.93,2857.0,446.09,446.27,445.87,445.93,2857.0
2025-06-05 14:55:00,445.85,446.14,445.79,445.92,1713.0,445.85,446.14,445.79,445.92,1713.0
2025-06-05 15:00:00,445.77,445.95,445.26,445.66,2932.0,445.77,445.95,445.26,445.66,2932.0
2025-06-05 15:05:00,445.72,445.86,445.53,445.75,2404.0,445.72,445.86,445.53,445.75,2404.0
2025-06-05 15:10:00,445.6,445.63,444.91,444.91,1850.0,445.6,445.63,444.91,444.91,1850.0
2025-06-05 15:15:00,445.17,445.18,443.98,444.26,1500.0,445.17,445.18,443.98,444.26,1500.0
2025-06-05 15:20:00,444.25,444.61,443.98,444.61,4203.0,444.25,444.61,443.98,444.61,4203.0
2025-06-05 15:25:00,444.6,444.95,444.1,444.29,2608.0,444.6,444.95,444.1,444.29,2608.0
2025-06-05 15:30:00,444.51,444.62,443.93,443.94,2000.0,444.51,444.62,443.93,443.94,2000.0
2025-06-05 15:35:00,444.17,445.64,444.17,445.43,2795.0,444.17,445.64,444.17,445.43,2795.0
2025-06-05 15:40:00,445.4,445.88,445.15,445.36,6413.0,445.4,445.88,445.15,445.36,6413.0
2025-06-05 15:45:00,445.28,445.91,445.07,445.7,3210.0,445.28,445.91,445.07,445.7,3210.0
2025-06-05 15:50:00,445.69,445.69,444.02,444.18,19085.0,445.69,445.69,444.02,444.18,19085.0
2025-06-05 15:55:00,443.95,444.08,443.42,443.76,45114.0,443.95,444.08,443.42,443.76,45114.0
2025-06-06 09:30:00,443.83,449.56,443.83,447.91,14728.0,443.83,449.56,443.83,447.91,14728.0
2025-06-06 09:35:00,447.92,449.23,447.07,448.91,5839.0,447.92,449.23,447.07,448.91,5839.0
2025-06-06 09:40:00,448.89,450.0,448.33,448.71,5171.0,448.89,450.0,448.33,448.71,5171.0
2025-06-06 09:45:00,448.14,448.78,448.03,448.4,8086.0,448.14,448.78,448.03,448.4,8086.0
2025-06-06 09:50:00,447.82,449.45,447.82,449.43,9959.0,447.82,449.45,447.82,449.43,9959.0
2025-06-06 09:55:00,449.92,450.78,449.75,450.48,6118.0,449.92,450.78,449.75,450.48,6118.0
2025-06-06 10:00:00,450.48,451.66,449.94,450.88,2704.0,450.48,451.66,449.94,450.88,2704.0
2025-06-06 10:05:00,450.7,450.89,450.21,450.5,2078.0,450.7,450.89,450.21,450.5,2078.0
2025-06-06 10:10:00,450.87,451.13,450.58,450.9,1807.0,450.87,451.13,450.58,450.9,1807.0
2025-06-06 10:15:00,450.96,450.97,449.15,449.27,3100.0,450.96,450.97,449.15,449.27,3100.0
2025-06-06 10:20:00,449.27,449.36,449.02,449.03,8007.0,449.27,449.36,449.02,449.03,8007.0
2025-06-06 10:25:00,448.96,449.36,448.38,448.39,5221.0,448.96,449.36,448.38,448.39,5221.0
2025-06-06 10:30:00,448.49,448.49,447.34,447.77,11500.0,448.49,448.49,447.34,447.77,11500.0
2025-06-06 10:35:00,447.81,447.97,446.91,447.17,3799.0,447.81,447.97,446.91,447.17,3799.0
2025-06-06 10:40:00,447.4,447.71,447.1,447.1,2400.0,447.4,447.71,447.1,447.1,2400.0
2025-06-06 10:45:00,447.04,447.96,447.03,447.96,2518.0,447.04,447.96,447.03,447.96,2518.0
2025-06-06 10:50:00,447.95,448.28,447.83,447.83,3719.0,447.95,448.28,447.83,447.83,3719.0
2025-06-06 10:55:00,447.8,448.06,446.24,446.24,1887.0,447.8,448.06,446.24,446.24,1887.0
2025-06-06 11:00:00,446.62,447.94,446.28,447.94,3661.0,446.62,447.94,446.28,447.94,3661.0
2025-06-06 11:05:00,447.91,448.17,447.61,447.81,2878.0,447.91,448.17,447.61,447.81,2878.0
2025-06-06 11:10:00,447.54,447.54,447.16,447.2,421.0,447.54,447.54,447.16,447.2,421.0
2025-06-06 11:15:00,447.54,447.66,447.0,447.0,926.0,447.54,447.66,447.0,447.0,926.0
2025-06-06 11:20:00,446.0,447.69,446.0,447.69,3025.0,446.0,447.69,446.0,447.69,3025.0
2025-06-06 11:25:00,447.87,447.98,447.65,447.79,801.0,447.87,447.98,447.65,447.79,801.0
2025-06-06 11:30:00,448.1,448.19,448.1,448.15,500.0,448.1,448.19,448.1,448.15,500.0
2025-06-06 11:35:00,448.22,448.22,447.22,447.42,4381.0,448.22,448.22,447.22,447.42,4381.0
2025-06-06 11:40:00,447.67,448.01,447.53,447.85,2323.0,447.67,448.01,447.53,447.85,2323.0
2025-06-06 11:45:00,447.78,448.07,447.42,447.42,1415.0,447.78,448.07,447.42,447.42,1415.0
2025-06-06 11:50:00,447.39,448.14,447.38,448.02,1660.0,447.39,448.14,447.38,448.02,1660.0
2025-06-06 11:55:00,447.92,447.92,447.09,447.15,900.0,447.92,447.92,447.09,447.15,900.0
2025-06-06 12:00:00,447.23,447.81,447.23,447.36,3127.0,447.23,447.81,447.23,447.36,3127.0
2025-06-06 12:05:00,447.51,447.75,447.22,447.65,2059.0,447.51,447.75,447.22,447.65,2059.0
2025-06-06 12:10:00,447.52,447.72,447.52,447.72,1108.0,447.52,447.72,447.52,447.72,1108.0
2025-06-06 12:15:00,447.62,448.1,447.38,448.08,9450.0,447.62,448.1,447.38,448.08,9450.0
2025-06-06 12:20:00,448.06,448.64,447.92,448.3,1600.0,448.06,448.64,447.92,448.3,1600.0
2025-06-06 12:25:00,448.1,448.27,447.91,448.03,2718.0,448.1,448.27,447.91,448.03,2718.0
2025-06-06 12:30:00,448.05,448.38,447.71,447.72,7059.0,448.05,448.38,447.71,447.72,7059.0
2025-06-06 12:35:00,447.68,448.44,447.48,448.35,4615.0,447.68,448.44,447.48,448.35,4615.0
2025-06-06 12:40:00,448.03,448.34,447.76,448.23,2462.0,448.03,448.34,447.76,448.23,2462.0
2025-06-06 12:45:00,448.06,448.49,448.06,448.42,1695.0,448.06,448.49,448.06,448.42,1695.0
2025-06-06 12:50:00,448.42,448.43,447.88,448.05,1557.0,448.42,448.43,447.88,448.05,1557.0
2025-06-06 12:55:00,448.07,448.07,447.7,447.81,1622.0,448.07,448.07,447.7,447.81,1622.0
2025-06-06 13:00:00,448.11,448.14,447.89,447.89,800.0,448.11,448.14,447.89,447.89,800.0
2025-06-06 13:05:00,447.93,448.2,447.63,448.19,3602.0,447.93,448.2,447.63,448.19,3602.0
2025-06-06 13:10:00,447.76,448.66,447.72,448.6,3050.0,447.76,448.66,447.72,448.6,3050.0
2025-06-06 13:15:00,448.44,448.98,448.44,448.98,900.0,448.44,448.98,448.44,448.98,900.0
2025-06-06 13:20:00,449.27,449.38,448.61,448.88,2149.0,449.27,449.38,448.61,448.88,2149.0
2025-06-06 13:25:00,448.75,448.96,448.75,448.96,400.0,448.75,448.96,448.75,448.96,400.0
2025-06-06 13:30:00,449.14,449.14,448.63,448.79,2902.0,449.14,449.14,448.63,448.79,2902.0
2025-06-06 13:35:00,448.89,448.89,448.72,448.78,1016.0,448.89,448.89,448.72,448.78,1016.0
2025-06-06 13:40:00,448.7,448.7,448.11,448.26,2610.0,448.7,448.7,448.11,448.26,2610.0
2025-06-06 13:45:00,448.31,448.59,448.1,448.55,1929.0,448.31,448.59,448.1,448.55,1929.0
2025-06-06 13:50:00,448.48,448.65,448.14,448.65,1093.0,448.48,448.65,448.14,448.65,1093.0
2025-06-06 13:55:00,448.49,448.77,448.46,448.77,803.0,448.49,448.77,448.46,448.77,803.0
2025-06-06 14:00:00,448.7,449.27,448.7,449.21,2834.0,448.7,449.27,448.7,449.21,2834.0
2025-06-06 14:05:00,449.21,449.69,449.21,449.69,1309.0,449.21,449.69,449.21,449.69,1309.0
2025-06-06 14:10:00,449.8,449.86,449.27,449.27,2103.0,449.8,449.86,449.27,449.27,2103.0
2025-06-06 14:15:00,449.53,449.74,449.52,449.7,2443.0,449.53,449.74,449.52,449.7,2443.0
2025-06-06 14:20:00,449.83,450.13,449.83,450.13,711.0,449.83,450.13,449.83,450.13,711.0
2025-06-06 14:25:00,450.18,450.2,449.76,449.76,3339.0,450.18,450.2,449.76,449.76,3339.0
2025-06-06 14:30:00,450.14,450.75,450.14,450.75,2074.0,450.14,450.75,450.14,450.75,2074.0
2025-06-06 14:35:00,450.81,451.18,450.26,450.42,4421.0,450.81,451.18,450.26,450.42,4421.0
2025-06-06 14:40:00,450.4,450.68,450.21,450.63,2100.0,450.4,450.68,450.21,450.63,2100.0
2025-06-06 14:45:00,450.58,450.58,450.22,450.3,2732.0,450.58,450.58,450.22,450.3,2732.0
2025-06-06 14:50:00,450.25,450.45,449.99,450.08,4126.0,450.25,450.45,449.99,450.08,4126.0
2025-06-06 14:55:00,450.0,450.45,450.0,450.45,1622.0,450.0,450.45,450.0,450.45,1622.0
2025-06-06 15:00:00,450.45,450.63,450.27,450.49,2282.0,450.45,450.63,450.27,450.49,2282.0
2025-06-06 15:05:00,450.64,450.66,450.43,450.66,1473.0,450.64,450.66,450.43,450.66,1473.0
2025-06-06 15:10:00,450.75,450.78,450.33,450.78,3060.0,450.75,450.78,450.33,450.78,3060.0
2025-06-06 15:15:00,450.71,450.88,450.52,450.8,1994.0,450.71,450.88,450.52,450.8,1994.0
2025-06-06 15:20:00,450.92,450.97,450.65,450.8,3058.0,450.92,450.97,450.65,450.8,3058.0
2025-06-06 15:25:00,450.88,450.96,450.29,450.44,4048.0,450.88,450.96,450.29,450.44,4048.0
2025-06-06 15:30:00,450.33,450.4,450.13,450.4,2308.0,450.33,450.4,450.13,450.4,2308.0
2025-06-06 15:35:00,450.5,450.63,449.99,450.19,7499.0,450.5,450.63,449.99,450.19,7499.0
2025-06-06 15:40:00,450.2,450.5,450.0,450.13,9746.0,450.2,450.5,450.0,450.13,9746.0
2025-06-06 15:45:00,450.36,450.57,450.22,450.38,4945.0,450.36,450.57,450.22,450.38,4945.0
2025-06-06 15:50:00,450.42,450.77,450.42,450.58,10690.0,450.42,450.77,450.42,450.58,10690.0
2025-06-06 15:55:00,450.62,451.18,450.31,450.31,47090.0,450.62,451.18,450.31,450.31,47090.0
2025-06-09 09:30:00,450.78,451.52,447.91,449.01,8787.0,450.78,451.52,447.91,449.01,8787.0
2025-06-09 09:35:00,449.48,451.11,449.32,450.12,4719.0,449.48,451.11,449.32,450.12,4719.0
2025-06-09 09:40:00,450.12,450.87,449.0,450.02,5377.0,450.12,450.87,449.0,450.02,5377.0
2025-06-09 09:45:00,450.44,451.02,448.92,450.5,14051.0,450.44,451.02,448.92,450.5,14051.0
2025-06-09 09:50:00,450.4,450.96,450.17,450.21,1715.0,450.4,450.96,450.17,450.21,1715.0
2025-06-09 09:55:00,450.5,450.52,449.56,449.57,3211.0,450.5,450.52,449.56,449.57,3211.0
2025-06-09 10:00:00,449.98,450.71,448.62,448.76,4871.0,449.98,450.71,448.62,448.76,4871.0
2025-06-09 10:05:00,448.73,449.44,447.77,447.85,6859.0,448.73,449.44,447.77,447.85,6859.0
2025-06-09 10:10:00,448.01,448.87,447.61,448.87,900.0,448.01,448.87,447.61,448.87,900.0
2025-06-09 10:15:00,449.02,449.83,448.18,448.39,1799.0,449.02,449.83,448.18,448.39,1799.0
2025-06-09 10:20:00,448.68,448.85,446.56,447.6,7526.0,448.68,448.85,446.56,447.6,7526.0
2025-06-09 10:25:00,447.4,447.42,446.45,446.8,2440.0,447.4,447.42,446.45,446.8,2440.0
2025-06-09 10:30:00,446.86,447.39,446.41,446.94,1701.0,446.86,447.39,446.41,446.94,1701.0
2025-06-09 10:35:00,446.94,446.94,445.44,446.09,2432.0,446.94,446.94,445.44,446.09,2432.0
2025-06-09 10:40:00,446.09,446.12,444.84,445.13,2067.0,446.09,446.12,444.84,445.13,2067.0
2025-06-09 10:45:00,444.96,445.84,444.86,445.77,1217.0,444.96,445.84,444.86,445.77,1217.0
2025-06-09 10:50:00,445.94,446.73,445.93,446.15,1752.0,445.94,446.73,445.93,446.15,1752.0
2025-06-09 10:55:00,446.77,446.77,446.19,446.5,4264.0,446.77,446.77,446.19,446.5,4264.0
2025-06-09 11:00:00,446.5,447.59,446.19,446.9,9577.0,446.5,447.59,446.19,446.9,9577.0
2025-06-09 11:05:00,446.66,447.52,446.48,447.28,1616.0,446.66,447.52,446.48,447.28,1616.0
2025-06-09 11:10:00,447.12,447.71,447.11,447.71,1000.0,447.12,447.71,447.11,447.71,1000.0
2025-06-09 11:15:00,447.78,448.17,447.75,448.17,1471.0,447.78,448.17,447.75,448.17,1471.0
2025-06-09 11:20:00,448.24,448.24,447.47,447.55,1201.0,448.24,448.24,447.47,447.55,1201.0
2025-06-09 11:25:00,447.61,448.25,447.38,448.06,1507.0,447.61,448.25,447.38,448.06,1507.0
2025-06-09 11:30:00,448.06,448.42,447.9,448.42,2450.0,448.06,448.42,447.9,448.42,2450.0
2025-06-09 11:35:00,448.52,448.52,447.86,447.93,1028.0,448.52,448.52,447.86,447.93,1028.0
2025-06-09 11:40:00,447.6,448.0,447.35,448.0,1153.0,447.6,448.0,447.35,448.0,1153.0
2025-06-09 11:45:00,447.85,448.46,447.84,448.02,2733.0,447.85,448.46,447.84,448.02,2733.0
2025-06-09 11:50:00,447.92,448.12,447.76,447.76,600.0,447.92,448.12,447.76,447.76,600.0
2025-06-09 11:55:00,447.65,448.44,447.64,447.8,1857.0,447.65,448.44,447.64,447.8,1857.0
2025-06-09 12:00:00,448.06,448.06,447.94,447.94,200.0,448.06,448.06,447.94,447.94,200.0
2025-06-09 12:05:00,447.53,447.76,447.52,447.76,501.0,447.53,447.76,447.52,447.76,501.0
2025-06-09 12:10:00,447.86,448.24,447.75,448.0,700.0,447.86,448.24,447.75,448.0,700.0
2025-06-09 12:15:00,448.59,448.59,448.36,448.45,1282.0,448.59,448.59,448.36,448.45,1282.0
2025-06-09 12:20:00,449.03,449.03,448.66,449.02,500.0,449.03,449.03,448.66,449.02,500.0
2025-06-09 12:25:00,448.95,448.95,448.54,448.54,1600.0,448.95,448.95,448.54,448.54,1600.0
2025-06-09 12:30:00,448.5,448.5,448.05,448.24,1533.0,448.5,448.5,448.05,448.24,1533.0
2025-06-09 12:35:00,448.59,449.06,448.48,449.06,2305.0,448.59,449.06,448.48,449.06,2305.0
2025-06-09 12:40:00,449.25,449.42,449.23,449.42,600.0,449.25,449.42,449.23,449.42,600.0
2025-06-09 12:45:00,449.26,449.26,448.99,449.0,952.0,449.26,449.26,448.99,449.0,952.0
2025-06-09 12:50:00,449.0,449.28,448.72,449.18,1000.0,449.0,449.28,448.72,449.18,1000.0
2025-06-09 12:55:00,449.18,449.47,448.5,448.64,3108.0,449.18,449.47,448.5,448.64,3108.0
2025-06-09 13:00:00,448.99,449.22,448.57,449.22,2322.0,448.99,449.22,448.57,449.22,2322.0
2025-06-09 13:05:00,449.1,449.66,449.03,449.58,3438.0,449.1,449.66,449.03,449.58,3438.0
2025-06-09 13:10:00,449.5,450.13,449.35,449.97,2122.0,449.5,450.13,449.35,449.97,2122.0
2025-06-09 13:15:00,449.98,449.98,449.3,449.3,1981.0,449.98,449.98,449.3,449.3,1981.0
2025-06-09 13:20:00,449.25,450.02,449.25,450.02,2857.0,449.25,450.02,449.25,450.02,2857.0
2025-06-09 13:25:00,449.53,449.98,449.53,449.56,1162.0,449.53,449.98,449.53,449.56,1162.0
2025-06-09 13:30:00,449.52,449.65,449.19,449.48,3714.0,449.52,449.65,449.19,449.48,3714.0
2025-06-09 13:35:00,449.61,449.68,449.46,449.52,3332.0,449.61,449.68,449.46,449.52,3332.0
2025-06-09 13:40:00,449.29,449.5,449.04,449.05,2604.0,449.29,449.5,449.04,449.05,2604.0
2025-06-09 13:45:00,449.05,449.5,448.73,449.5,4200.0,449.05,449.5,448.73,449.5,4200.0
2025-06-09 13:50:00,449.5,449.58,449.44,449.5,1300.0,449.5,449.58,449.44,449.5,1300.0
2025-06-09 13:55:00,449.32,449.52,449.11,449.33,2565.0,449.32,449.52,449.11,449.33,2565.0
2025-06-09 14:00:00,449.15,449.16,448.59,448.59,1102.0,449.15,449.16,448.59,448.59,1102.0
2025-06-09 14:05:00,448.78,448.84,448.15,448.45,4908.0,448.78,448.84,448.15,448.45,4908.0
2025-06-09 14:10:00,448.44,449.0,448.21,449.0,7351.0,448.44,449.0,448.21,449.0,7351.0
2025-06-09 14:15:00,448.93,449.0,448.67,448.77,800.0,448.93,449.0,448.67,448.77,800.0
2025-06-09 14:20:00,448.76,449.02,448.68,448.74,2309.0,448.76,449.02,448.68,448.74,2309.0
2025-06-09 14:25:00,449.02,449.11,448.8,448.98,1603.0,449.02,449.11,448.8,448.98,1603.0
2025-06-09 14:30:00,448.82,449.06,448.63,448.76,2458.0,448.82,449.06,448.63,448.76,2458.0
2025-06-09 14:35:00,448.5,448.5,448.12,448.27,1678.0,448.5,448.5,448.12,448.27,1678.0
2025-06-09 14:40:00,448.23,448.27,447.83,447.83,2975.0,448.23,448.27,447.83,447.83,2975.0
2025-06-09 14:45:00,447.89,448.12,447.88,448.05,969.0,447.89,448.12,447.88,448.05,969.0
2025-06-09 14:50:00,448.05,448.25,447.85,448.09,7927.0,448.05,448.25,447.85,448.09,7927.0
2025-06-09 14:55:00,447.86,448.08,447.85,447.85,1792.0,447.86,448.08,447.85,447.85,1792.0
2025-06-09 15:00:00,447.52,447.54,447.22,447.22,1326.0,447.52,447.54,447.22,447.22,1326.0
2025-06-09 15:05:00,447.42,447.42,447.16,447.26,1573.0,447.42,447.42,447.16,447.26,1573.0
2025-06-09 15:10:00,446.98,447.45,446.73,447.42,10101.0,446.98,447.45,446.73,447.42,10101.0
2025-06-09 15:15:00,447.5,447.55,447.03,447.16,5743.0,447.5,447.55,447.03,447.16,5743.0
2025-06-09 15:20:00,447.14,447.14,446.74,446.74,900.0,447.14,447.14,446.74,446.74,900.0
2025-06-09 15:25:00,446.92,447.23,446.7,447.02,3106.0,446.92,447.23,446.7,447.02,3106.0
2025-06-09 15:30:00,446.44,446.78,446.12,446.12,8651.0,446.44,446.78,446.12,446.12,8651.0
2025-06-09 15:35:00,446.17,447.05,446.13,447.01,12144.0,446.17,447.05,446.13,447.01,12144.0
2025-06-09 15:40:00,446.82,446.86,446.12,446.12,3915.0,446.82,446.86,446.12,446.12,3915.0
2025-06-09 15:45:00,446.15,446.43,445.87,446.37,4030.0,446.15,446.43,445.87,446.37,4030.0
2025-06-09 15:50:00,446.45,447.05,445.88,445.88,7820.0,446.45,447.05,445.88,445.88,7820.0
2025-06-09 15:55:00,446.23,446.93,445.93,446.07,38415.0,446.23,446.93,445.93,446.07,38415.0
2025-06-10 09:30:00,442.45,447.94,441.92,447.34,20847.0,442.45,447.94,441.92,447.34,20847.0
2025-06-10 09:35:00,447.97,448.55,447.15,447.34,5578.0,447.97,448.55,447.15,447.34,5578.0
2025-06-10 09:40:00,446.9,448.34,445.98,446.48,15499.0,446.9,448.34,445.98,446.48,15499.0
2025-06-10 09:45:00,446.15,446.29,445.11,446.14,20504.0,446.15,446.29,445.11,446.14,20504.0
2025-06-10 09:50:00,446.3,448.21,446.3,448.18,5210.0,446.3,448.21,446.3,448.18,5210.0
2025-06-10 09:55:00,447.94,448.65,447.51,448.65,2597.0,447.94,448.65,447.51,448.65,2597.0
2025-06-10 10:00:00,449.3,449.78,447.65,448.91,8685.0,449.3,449.78,447.65,448.91,8685.0
2025-06-10 10:05:00,449.1,450.0,448.84,448.97,2613.0,449.1,450.0,448.84,448.97,2613.0
2025-06-10 10:10:00,449.08,449.08,448.66,448.92,2900.0,449.08,449.08,448.66,448.92,2900.0
2025-06-10 10:15:00,449.15,449.42,448.22,448.22,2161.0,449.15,449.42,448.22,448.22,2161.0
2025-06-10 10:20:00,448.67,449.0,447.98,448.71,2212.0,448.67,449.0,447.98,448.71,2212.0
2025-06-10 10:25:00,449.0,449.41,448.51,449.39,1358.0,449.0,449.41,448.51,449.39,1358.0
2025-06-10 10:30:00,448.81,449.42,448.39,448.42,2855.0,448.81,449.42,448.39,448.42,2855.0
2025-06-10 10:35:00,448.24,449.5,448.2,449.5,8238.0,448.24,449.5,448.2,449.5,8238.0
2025-06-10 10:40:00,449.47,449.68,448.76,449.02,2100.0,449.47,449.68,448.76,449.02,2100.0
2025-06-10 10:45:00,449.34,449.73,449.34,449.44,1700.0,449.34,449.73,449.34,449.44,1700.0
2025-06-10 10:50:00,449.54,450.0,449.44,450.0,2280.0,449.54,450.0,449.44,450.0,2280.0
2025-06-10 10:55:00,449.81,450.74,449.67,449.85,6468.0,449.81,450.74,449.67,449.85,6468.0
2025-06-10 11:00:00,449.49,450.02,449.46,450.02,1300.0,449.49,450.02,449.46,450.02,1300.0
2025-06-10 11:05:00,450.01,450.01,448.25,448.88,2200.0,450.01,450.01,448.25,448.88,2200.0
2025-06-10 11:10:00,448.81,448.84,448.47,448.84,2213.0,448.81,448.84,448.47,448.84,2213.0
2025-06-10 11:15:00,448.76,449.24,447.62,447.62,7143.0,448.76,449.24,447.62,447.62,7143.0
2025-06-10 11:20:00,447.9,449.11,447.89,448.57,5503.0,447.9,449.11,447.89,448.57,5503.0
2025-06-10 11:25:00,448.44,449.2,448.44,448.5,2496.0,448.44,449.2,448.44,448.5,2496.0
2025-06-10 11:30:00,448.5,449.21,446.63,447.08,10506.0,448.5,449.21,446.63,447.08,10506.0
2025-06-10 11:35:00,447.44,447.83,447.19,447.68,2600.0,447.44,447.83,447.19,447.68,2600.0
2025-06-10 11:40:00,447.41,447.41,446.68,447.31,2150.0,447.41,447.41,446.68,447.31,2150.0
2025-06-10 11:45:00,447.38,447.38,446.98,447.19,1000.0,447.38,447.38,446.98,447.19,1000.0
2025-06-10 11:50:00,447.22,447.5,446.97,447.12,4380.0,447.22,447.5,446.97,447.12,4380.0
2025-06-10 11:55:00,447.29,447.82,447.29,447.67,2463.0,447.29,447.82,447.29,447.67,2463.0
2025-06-10 12:00:00,447.67,448.13,447.39,447.5,3710.0,447.67,448.13,447.39,447.5,3710.0
2025-06-10 12:05:00,447.5,448.0,447.34,447.86,2033.0,447.5,448.0,447.34,447.86,2033.0
2025-06-10 12:10:00,447.87,448.17,447.5,448.17,2859.0,447.87,448.17,447.5,448.17,2859.0
2025-06-10 12:15:00,447.92,447.92,447.61,447.61,500.0,447.92,447.92,447.61,447.61,500.0
2025-06-10 12:20:00,447.39,448.19,447.39,448.12,1900.0,447.39,448.19,447.39,448.12,1900.0
2025-06-10 12:25:00,448.15,448.15,447.41,448.0,1900.0,448.15,448.15,447.41,448.0,1900.0
2025-06-10 12:30:00,448.21,448.33,448.05,448.05,1934.0,448.21,448.33,448.05,448.05,1934.0
2025-06-10 12:35:00,448.06,448.2,447.93,448.06,1601.0,448.06,448.2,447.93,448.06,1601.0
2025-06-10 12:40:00,448.06,448.08,447.61,448.08,2200.0,448.06,448.08,447.61,448.08,2200.0
2025-06-10 12:45:00,447.86,448.55,447.85,448.52,2700.0,447.86,448.55,447.85,448.52,2700.0
2025-06-10 12:50:00,448.52,448.86,448.34,448.68,2639.0,448.52,448.86,448.34,448.68,2639.0
2025-06-10 12:55:00,448.5,449.2,448.49,449.2,4413.0,448.5,449.2,448.49,449.2,4413.0
2025-06-10 13:00:00,449.22,449.6,449.22,449.26,2960.0,449.22,449.6,449.22,449.26,2960.0
2025-06-10 13:05:00,449.37,449.64,449.27,449.53,3198.0,449.37,449.64,449.27,449.53,3198.0
2025-06-10 13:10:00,449.53,450.09,449.52,449.9,4702.0,449.53,450.09,449.52,449.9,4702.0
2025-06-10 13:15:00,450.17,450.79,449.86,450.69,2519.0,450.17,450.79,449.86,450.69,2519.0
2025-06-10 13:20:00,450.82,450.93,450.47,450.59,1900.0,450.82,450.93,450.47,450.59,1900.0
2025-06-10 13:25:00,450.36,450.59,449.67,450.3,4305.0,450.36,450.59,449.67,450.3,4305.0
2025-06-10 13:30:00,450.43,451.0,449.96,450.85,64637.0,450.43,451.0,449.96,450.85,64637.0
2025-06-10 13:35:00,450.83,452.28,450.81,452.08,3835.0,450.83,452.28,450.81,452.08,3835.0
2025-06-10 13:40:00,452.28,452.66,451.91,452.43,7252.0,452.28,452.66,451.91,452.43,7252.0
2025-06-10 13:45:00,452.25,454.41,452.25,454.41,16539.0,452.25,454.41,452.25,454.41,16539.0
2025-06-10 13:50:00,454.01,455.64,454.0,454.4,26233.0,454.01,455.64,454.0,454.4,26233.0
2025-06-10 13:55:00,454.39,454.62,452.52,452.78,11733.0,454.39,454.62,452.52,452.78,11733.0
2025-06-10 14:00:00,453.03,453.03,451.39,452.14,9217.0,453.03,453.03,451.39,452.14,9217.0
2025-06-10 14:05:00,452.04,452.38,450.99,450.99,3977.0,452.04,452.38,450.99,450.99,3977.0
2025-06-10 14:10:00,451.6,452.15,451.6,451.8,1100.0,451.6,452.15,451.6,451.8,1100.0
2025-06-10 14:15:00,451.69,452.47,451.68,451.75,2416.0,451.69,452.47,451.68,451.75,2416.0
2025-06-10 14:20:00,451.79,452.17,451.64,452.17,1000.0,451.79,452.17,451.64,452.17,1000.0
2025-06-10 14:25:00,451.68,452.0,451.46,451.68,6080.0,451.68,452.0,451.46,451.68,6080.0
2025-06-10 14:30:00,451.44,451.99,451.42,451.71,5551.0,451.44,451.99,451.42,451.71,5551.0
2025-06-10 14:35:00,452.14,452.63,452.03,452.52,4677.0,452.14,452.63,452.03,452.52,4677.0
2025-06-10 14:40:00,452.52,452.9,452.3,452.74,5100.0,452.52,452.9,452.3,452.74,5100.0
2025-06-10 14:45:00,452.64,453.13,452.47,453.06,3301.0,452.64,453.13,452.47,453.06,3301.0
2025-06-10 14:50:00,453.06,453.11,452.2,452.73,4457.0,453.06,453.11,452.2,452.73,4457.0
2025-06-10 14:55:00,452.65,452.91,452.59,452.85,5620.0,452.65,452.91,452.59,452.85,5620.0
2025-06-10 15:00:00,452.81,453.44,452.73,453.44,5203.0,452.81,453.44,452.73,453.44,5203.0
2025-06-10 15:05:00,453.14,453.59,453.14,453.4,2198.0,453.14,453.59,453.14,453.4,2198.0
2025-06-10 15:10:00,453.4,453.78,453.14,453.78,4911.0,453.4,453.78,453.14,453.78,4911.0
2025-06-10 15:15:00,453.76,453.96,453.52,453.69,3481.0,453.76,453.96,453.52,453.69,3481.0
2025-06-10 15:20:00,453.6,453.78,453.31,453.4,8397.0,453.6,453.78,453.31,453.4,8397.0
2025-06-10 15:25:00,453.4,453.66,452.61,452.68,8035.0,453.4,453.66,452.61,452.68,8035.0
2025-06-10 15:30:00,452.7,452.7,452.17,452.31,4654.0,452.7,452.7,452.17,452.31,4654.0
2025-06-10 15:35:00,452.27,452.49,451.82,451.89,3902.0,452.27,452.49,451.82,451.89,3902.0
2025-06-10 15:40:00,451.8,451.97,451.52,451.97,8236.0,451.8,451.97,451.52,451.97,8236.0
2025-06-10 15:45:00,451.91,452.19,451.71,451.71,2718.0,451.91,452.19,451.71,451.71,2718.0
2025-06-10 15:50:00,451.42,451.68,450.72,451.29,14774.0,451.42,451.68,450.72,451.29,14774.0
2025-06-10 15:55:00,451.28,451.84,451.28,451.69,26202.0,451.28,451.84,451.28,451.69,26202.0
2025-06-11 09:30:00,451.3,452.15,450.12,452.0,20758.0,451.3,452.15,450.12,452.0,20758.0
2025-06-11 09:35:00,451.3,452.06,450.94,451.66,7353.0,451.3,452.06,450.94,451.66,7353.0
2025-06-11 09:40:00,451.32,452.22,451.18,451.97,5736.0,451.32,452.22,451.18,451.97,5736.0
2025-06-11 09:45:00,451.92,454.38,451.91,454.38,7654.0,451.92,454.38,451.91,454.38,7654.0
2025-06-11 09:50:00,454.39,454.39,452.57,453.05,2248.0,454.39,454.39,452.57,453.05,2248.0
2025-06-11 09:55:00,453.23,453.25,451.88,452.19,5783.0,453.23,453.25,451.88,452.19,5783.0
2025-06-11 10:00:00,452.53,453.69,452.44,453.25,5912.0,452.53,453.69,452.44,453.25,5912.0
2025-06-11 10:05:00,453.17,453.61,452.97,453.45,3340.0,453.17,453.61,452.97,453.45,3340.0
2025-06-11 10:10:00,453.59,455.3,453.25,454.9,3552.0,453.59,455.3,453.25,454.9,3552.0
2025-06-11 10:15:00,455.33,455.33,454.75,454.99,2200.0,455.33,455.33,454.75,454.99,2200.0
2025-06-11 10:20:00,455.43,455.51,455.0,455.25,4725.0,455.43,455.51,455.0,455.25,4725.0
2025-06-11 10:25:00,455.0,455.6,455.0,455.6,5391.0,455.0,455.6,455.0,455.6,5391.0
2025-06-11 10:30:00,455.49,455.74,454.51,454.75,1465.0,455.49,455.74,454.51,454.75,1465.0
2025-06-11 10:35:00,454.26,454.64,454.01,454.64,1061.0,454.26,454.64,454.01,454.64,1061.0
2025-06-11 10:40:00,454.86,455.3,454.86,455.3,2097.0,454.86,455.3,454.86,455.3,2097.0
2025-06-11 10:45:00,455.22,458.0,455.22,457.21,12621.0,455.22,458.0,455.22,457.21,12621.0
2025-06-11 10:50:00,457.82,457.82,456.76,457.28,1300.0,457.82,457.82,456.76,457.28,1300.0
2025-06-11 10:55:00,456.98,457.51,456.91,456.97,1500.0,456.98,457.51,456.91,456.97,1500.0
2025-06-11 11:00:00,457.17,457.28,456.18,456.24,3450.0,457.17,457.28,456.18,456.24,3450.0
2025-06-11 11:05:00,456.3,456.79,456.26,456.31,1484.0,456.3,456.79,456.26,456.31,1484.0
2025-06-11 11:10:00,456.14,456.94,456.14,456.94,1334.0,456.14,456.94,456.14,456.94,1334.0
2025-06-11 11:15:00,456.79,457.49,456.78,457.13,1514.0,456.79,457.49,456.78,457.13,1514.0
2025-06-11 11:20:00,457.49,457.9,457.0,457.64,3789.0,457.49,457.9,457.0,457.64,3789.0
2025-06-11 11:25:00,457.5,457.5,457.21,457.21,3250.0,457.5,457.5,457.21,457.21,3250.0
2025-06-11 11:30:00,457.29,457.63,457.08,457.28,2365.0,457.29,457.63,457.08,457.28,2365.0
2025-06-11 11:35:00,456.94,457.9,456.93,457.62,3644.0,456.94,457.9,456.93,457.62,3644.0
2025-06-11 11:40:00,457.79,457.99,457.26,457.28,3170.0,457.79,457.99,457.26,457.28,3170.0
2025-06-11 11:45:00,457.69,457.69,457.28,457.56,3282.0,457.69,457.69,457.28,457.56,3282.0
2025-06-11 11:50:00,458.03,458.24,457.41,458.24,1162.0,458.03,458.24,457.41,458.24,1162.0
2025-06-11 11:55:00,458.67,458.73,457.66,457.69,1601.0,458.67,458.73,457.66,457.69,1601.0
2025-06-11 12:00:00,457.46,457.47,457.23,457.37,2270.0,457.46,457.47,457.23,457.37,2270.0
2025-06-11 12:05:00,457.5,457.78,457.3,457.78,1842.0,457.5,457.78,457.3,457.78,1842.0
2025-06-11 12:10:00,457.63,457.63,457.21,457.3,3894.0,457.63,457.63,457.21,457.3,3894.0
2025-06-11 12:15:00,457.16,458.24,457.16,458.24,9163.0,457.16,458.24,457.16,458.24,9163.0
2025-06-11 12:20:00,458.3,458.68,458.13,458.49,2217.0,458.3,458.68,458.13,458.49,2217.0
2025-06-11 12:25:00,458.46,458.8,458.23,458.73,2516.0,458.46,458.8,458.23,458.73,2516.0
2025-06-11 12:30:00,458.79,459.48,458.5,459.19,7035.0,458.79,459.48,458.5,459.19,7035.0
2025-06-11 12:35:00,458.97,459.14,458.5,458.78,1511.0,458.97,459.14,458.5,458.78,1511.0
2025-06-11 12:40:00,458.66,458.96,458.54,458.96,1560.0,458.66,458.96,458.54,458.96,1560.0
2025-06-11 12:45:00,459.2,459.25,459.2,459.22,600.0,459.2,459.25,459.2,459.22,600.0
2025-06-11 12:50:00,459.35,459.43,459.12,459.15,3132.0,459.35,459.43,459.12,459.15,3132.0
2025-06-11 12:55:00,459.1,459.1,458.8,458.8,600.0,459.1,459.1,458.8,458.8,600.0
2025-06-11 13:00:00,458.79,459.05,458.62,458.63,600.0,458.79,459.05,458.62,458.63,600.0
2025-06-11 13:05:00,458.6,459.05,458.6,458.89,600.0,458.6,459.05,458.6,458.89,600.0
2025-06-11 13:10:00,458.87,458.88,458.61,458.66,900.0,458.87,458.88,458.61,458.66,900.0
2025-06-11 13:15:00,458.66,458.82,458.32,458.37,1100.0,458.66,458.82,458.32,458.37,1100.0
2025-06-11 13:20:00,458.32,458.36,458.11,458.24,1400.0,458.32,458.36,458.11,458.24,1400.0
2025-06-11 13:25:00,458.37,459.02,458.34,459.02,1473.0,458.37,459.02,458.34,459.02,1473.0
2025-06-11 13:30:00,458.85,460.33,458.85,460.0,7392.0,458.85,460.33,458.85,460.0,7392.0
2025-06-11 13:35:00,459.85,459.95,459.13,459.95,5102.0,459.85,459.95,459.13,459.95,5102.0
2025-06-11 13:40:00,459.51,459.51,458.72,458.8,2860.0,459.51,459.51,458.72,458.8,2860.0
2025-06-11 13:45:00,458.72,458.83,458.22,458.57,1657.0,458.72,458.83,458.22,458.57,1657.0
2025-06-11 13:50:00,458.15,458.6,457.88,457.93,2600.0,458.15,458.6,457.88,457.93,2600.0
2025-06-11 13:55:00,458.26,458.26,457.92,457.99,2128.0,458.26,458.26,457.92,457.99,2128.0
2025-06-11 14:00:00,458.23,458.29,456.49,456.49,1548.0,458.23,458.29,456.49,456.49,1548.0
2025-06-11 14:05:00,456.22,456.44,456.2,456.21,1206.0,456.22,456.44,456.2,456.21,1206.0
2025-06-11 14:10:00,456.2,456.8,455.72,455.72,4113.0,456.2,456.8,455.72,455.72,4113.0
2025-06-11 14:15:00,455.3,455.56,454.26,455.56,4954.0,455.3,455.56,454.26,455.56,4954.0
2025-06-11 14:20:00,455.26,455.47,454.69,454.69,3048.0,455.26,455.47,454.69,454.69,3048.0
2025-06-11 14:25:00,454.85,454.89,454.62,454.78,700.0,454.85,454.89,454.62,454.78,700.0
2025-06-11 14:30:00,454.47,454.57,453.76,454.57,2259.0,454.47,454.57,453.76,454.57,2259.0
2025-06-11 14:35:00,454.78,454.96,454.78,454.83,803.0,454.78,454.96,454.78,454.83,803.0
2025-06-11 14:40:00,454.76,455.35,454.68,455.35,1650.0,454.76,455.35,454.68,455.35,1650.0
2025-06-11 14:45:00,455.29,455.29,455.0,455.01,700.0,455.29,455.29,455.0,455.01,700.0
2025-06-11 14:50:00,454.87,454.87,454.57,454.57,700.0,454.87,454.87,454.57,454.57,700.0
2025-06-11 14:55:00,454.6,454.98,454.6,454.65,1899.0,454.6,454.98,454.6,454.65,1899.0
2025-06-11 15:00:00,454.49,454.49,453.73,453.96,1700.0,454.49,454.49,453.73,453.96,1700.0
2025-06-11 15:05:00,453.88,454.35,453.66,454.35,2048.0,453.88,454.35,453.66,454.35,2048.0
2025-06-11 15:10:00,454.22,454.43,454.17,454.22,1000.0,454.22,454.43,454.17,454.22,1000.0
2025-06-11 15:15:00,454.1,454.38,453.91,454.0,1350.0,454.1,454.38,453.91,454.0,1350.0
2025-06-11 15:20:00,453.83,453.95,453.76,453.91,1244.0,453.83,453.95,453.76,453.91,1244.0
2025-06-11 15:25:00,454.08,454.28,453.61,453.61,2407.0,454.08,454.28,453.61,453.61,2407.0
2025-06-11 15:30:00,453.15,453.48,452.94,452.95,2304.0,453.15,453.48,452.94,452.95,2304.0
2025-06-11 15:35:00,453.06,453.96,453.01,453.92,3600.0,453.06,453.96,453.01,453.92,3600.0
2025-06-11 15:40:00,453.93,454.05,453.58,453.88,3850.0,453.93,454.05,453.58,453.88,3850.0
2025-06-11 15:45:00,453.7,453.7,452.19,452.19,4456.0,453.7,453.7,452.19,452.19,4456.0
2025-06-11 15:50:00,452.1,453.11,451.89,451.89,13126.0,452.1,453.11,451.89,451.89,13126.0
2025-06-11 15:55:00,451.88,452.75,451.88,452.75,32163.0,451.88,452.75,451.88,452.75,32163.0
2025-06-12 09:30:00,453.19,453.6,451.94,453.56,16437.0,453.19,453.6,451.94,453.56,16437.0
2025-06-12 09:35:00,453.54,454.57,453.28,454.55,2126.0,453.54,454.57,453.28,454.55,2126.0
2025-06-12 09:40:00,454.83,455.39,454.14,454.7,6172.0,454.83,455.39,454.14,454.7,6172.0
2025-06-12 09:45:00,454.49,454.49,452.85,453.06,3049.0,454.49,454.49,452.85,453.06,3049.0
2025-06-12 09:50:00,453.06,453.82,452.22,453.81,10069.0,453.06,453.82,452.22,453.81,10069.0
2025-06-12 09:55:00,453.83,455.75,453.81,455.6,4503.0,453.83,455.75,453.81,455.6,4503.0
2025-06-12 10:00:00,455.6,456.02,455.06,455.88,4220.0,455.6,456.02,455.06,455.88,4220.0
2025-06-12 10:05:00,455.83,455.84,454.67,454.8,4538.0,455.83,455.84,454.67,454.8,4538.0
2025-06-12 10:10:00,454.99,455.22,453.99,454.81,5643.0,454.99,455.22,453.99,454.81,5643.0
2025-06-12 10:15:00,454.8,455.77,454.8,455.3,2110.0,454.8,455.77,454.8,455.3,2110.0
2025-06-12 10:20:00,454.97,454.97,453.96,454.23,5230.0,454.97,454.97,453.96,454.23,5230.0
2025-06-12 10:25:00,454.55,456.3,454.55,456.2,2100.0,454.55,456.3,454.55,456.2,2100.0
2025-06-12 10:30:00,456.36,456.46,456.14,456.36,1200.0,456.36,456.46,456.14,456.36,1200.0
2025-06-12 10:35:00,456.22,457.18,456.22,456.97,1717.0,456.22,457.18,456.22,456.97,1717.0
2025-06-12 10:40:00,457.36,457.45,456.48,456.71,3300.0,457.36,457.45,456.48,456.71,3300.0
2025-06-12 10:45:00,456.91,457.37,456.71,457.03,3601.0,456.91,457.37,456.71,457.03,3601.0
2025-06-12 10:50:00,457.03,457.03,456.51,456.81,3400.0,457.03,457.03,456.51,456.81,3400.0
2025-06-12 10:55:00,456.87,457.22,456.21,456.22,763.0,456.87,457.22,456.21,456.22,763.0
2025-06-12 11:00:00,456.54,456.92,456.48,456.88,1810.0,456.54,456.92,456.48,456.88,1810.0
2025-06-12 11:05:00,456.85,456.86,456.7,456.78,1881.0,456.85,456.86,456.7,456.78,1881.0
2025-06-12 11:10:00,457.01,457.37,456.83,457.17,2691.0,457.01,457.37,456.83,457.17,2691.0
2025-06-12 11:15:00,457.1,457.13,456.37,456.61,1839.0,457.1,457.13,456.37,456.61,1839.0
2025-06-12 11:20:00,456.54,456.75,455.44,456.3,7624.0,456.54,456.75,455.44,456.3,7624.0
2025-06-12 11:25:00,456.31,457.08,456.04,456.78,1761.0,456.31,457.08,456.04,456.78,1761.0
2025-06-12 11:30:00,457.06,457.06,456.7,456.71,1700.0,457.06,457.06,456.7,456.71,1700.0
2025-06-12 11:35:00,456.8,457.48,456.8,457.17,3356.0,456.8,457.48,456.8,457.17,3356.0
2025-06-12 11:40:00,457.17,457.38,456.6,456.67,2809.0,457.17,457.38,456.6,456.67,2809.0
2025-06-12 11:45:00,456.54,456.8,456.34,456.5,2131.0,456.54,456.8,456.34,456.5,2131.0
2025-06-12 11:50:00,457.02,457.07,456.57,456.63,2700.0,457.02,457.07,456.57,456.63,2700.0
2025-06-12 11:55:00,456.8,456.8,456.57,456.66,1745.0,456.8,456.8,456.57,456.66,1745.0
2025-06-12 12:00:00,456.61,457.1,456.51,456.87,2049.0,456.61,457.1,456.51,456.87,2049.0
2025-06-12 12:05:00,457.15,457.16,456.55,456.89,1500.0,457.15,457.16,456.55,456.89,1500.0
2025-06-12 12:10:00,457.12,457.55,457.08,457.49,1731.0,457.12,457.55,457.08,457.49,1731.0
2025-06-12 12:15:00,457.43,457.43,457.39,457.4,600.0,457.43,457.43,457.39,457.4,600.0
2025-06-12 12:20:00,457.39,457.62,456.92,456.94,1400.0,457.39,457.62,456.92,456.94,1400.0
2025-06-12 12:25:00,456.65,457.14,456.61,457.13,1800.0,456.65,457.14,456.61,457.13,1800.0
2025-06-12 12:30:00,456.94,457.37,456.71,457.24,2830.0,456.94,457.37,456.71,457.24,2830.0
2025-06-12 12:35:00,457.67,458.08,457.4,458.0,3607.0,457.67,458.08,457.4,458.0,3607.0
2025-06-12 12:40:00,457.01,457.01,456.04,456.39,3048.0,457.01,457.01,456.04,456.39,3048.0
2025-06-12 12:45:00,456.22,457.77,456.21,457.77,2589.0,456.22,457.77,456.21,457.77,2589.0
2025-06-12 12:50:00,457.75,458.91,457.75,458.91,4614.0,457.75,458.91,457.75,458.91,4614.0
2025-06-12 12:55:00,458.28,458.29,457.56,458.12,5903.0,458.28,458.29,457.56,458.12,5903.0
2025-06-12 13:00:00,458.31,458.75,458.26,458.64,821.0,458.31,458.75,458.26,458.64,821.0
2025-06-12 13:05:00,458.46,458.6,457.96,457.98,1746.0,458.46,458.6,457.96,457.98,1746.0
2025-06-12 13:10:00,458.19,458.46,458.12,458.37,1925.0,458.19,458.46,458.12,458.37,1925.0
2025-06-12 13:15:00,457.98,458.47,457.98,458.38,3136.0,457.98,458.47,457.98,458.38,3136.0
2025-06-12 13:20:00,458.46,458.65,458.37,458.65,4702.0,458.46,458.65,458.37,458.65,4702.0
2025-06-12 13:25:00,458.64,458.97,458.59,458.93,4829.0,458.64,458.97,458.59,458.93,4829.0
2025-06-12 13:30:00,458.68,458.93,458.31,458.31,5549.0,458.68,458.93,458.31,458.31,5549.0
2025-06-12 13:35:00,458.25,458.29,457.8,458.09,3081.0,458.25,458.29,457.8,458.09,3081.0
2025-06-12 13:40:00,458.0,458.47,457.99,458.23,1282.0,458.0,458.47,457.99,458.23,1282.0
2025-06-12 13:45:00,458.0,458.4,457.98,458.4,3708.0,458.0,458.4,457.98,458.4,3708.0
2025-06-12 13:50:00,458.44,458.58,458.43,458.54,569.0,458.44,458.58,458.43,458.54,569.0
2025-06-12 13:55:00,458.91,459.28,458.91,459.23,4800.0,458.91,459.28,458.91,459.23,4800.0
2025-06-12 14:00:00,459.24,459.6,459.24,459.47,1365.0,459.24,459.6,459.24,459.47,1365.0
2025-06-12 14:05:00,458.8,459.22,458.79,459.0,3939.0,458.8,459.22,458.79,459.0,3939.0
2025-06-12 14:10:00,459.04,459.24,458.97,458.97,328.0,459.04,459.24,458.97,458.97,328.0
2025-06-12 14:15:00,458.86,459.24,458.84,459.15,4893.0,458.86,459.24,458.84,459.15,4893.0
2025-06-12 14:20:00,459.08,459.41,459.08,459.4,1300.0,459.08,459.41,459.08,459.4,1300.0
2025-06-12 14:25:00,459.31,459.55,459.09,459.55,1100.0,459.31,459.55,459.09,459.55,1100.0
2025-06-12 14:30:00,459.56,459.7,459.15,459.54,2200.0,459.56,459.7,459.15,459.54,2200.0
2025-06-12 14:35:00,459.63,459.67,459.27,459.35,1279.0,459.63,459.67,459.27,459.35,1279.0
2025-06-12 14:40:00,459.24,459.43,458.72,458.92,1825.0,459.24,459.43,458.72,458.92,1825.0
2025-06-12 14:45:00,459.02,459.03,458.43,458.6,2393.0,459.02,459.03,458.43,458.6,2393.0
2025-06-12 14:50:00,458.6,459.2,458.4,458.57,2600.0,458.6,459.2,458.4,458.57,2600.0
2025-06-12 14:55:00,458.46,459.48,458.4,459.46,9049.0,458.46,459.48,458.4,459.46,9049.0
2025-06-12 15:00:00,459.32,459.39,459.16,459.17,1000.0,459.32,459.39,459.16,459.17,1000.0
2025-06-12 15:05:00,459.27,459.66,459.03,459.58,6097.0,459.27,459.66,459.03,459.58,6097.0
2025-06-12 15:10:00,459.64,460.0,459.21,459.22,14337.0,459.64,460.0,459.21,459.22,14337.0
2025-06-12 15:15:00,459.18,459.73,459.18,459.73,2352.0,459.18,459.73,459.18,459.73,2352.0
2025-06-12 15:20:00,459.7,459.94,459.6,459.6,3103.0,459.7,459.94,459.6,459.6,3103.0
2025-06-12 15:25:00,459.38,459.85,459.37,459.72,5844.0,459.38,459.85,459.37,459.72,5844.0
2025-06-12 15:30:00,459.72,459.77,459.38,459.7,2817.0,459.72,459.77,459.38,459.7,2817.0
2025-06-12 15:35:00,459.74,459.79,459.3,459.32,1912.0,459.74,459.79,459.3,459.32,1912.0
2025-06-12 15:40:00,459.5,459.84,459.43,459.68,9375.0,459.5,459.84,459.43,459.68,9375.0
2025-06-12 15:45:00,459.62,459.75,459.24,459.24,1900.0,459.62,459.75,459.24,459.24,1900.0
2025-06-12 15:50:00,459.15,459.87,458.55,459.34,16935.0,459.15,459.87,458.55,459.34,16935.0
2025-06-12 15:55:00,459.9,460.06,459.51,460.05,43921.0,459.9,460.06,459.51,460.05,43921.0
2025-06-13 09:30:00,455.39,458.12,455.31,457.4,17562.0,455.39,458.12,455.31,457.4,17562.0
2025-06-13 09:35:00,457.83,459.04,455.7,457.98,9896.0,457.83,459.04,455.7,457.98,9896.0
2025-06-13 09:40:00,458.37,459.64,457.92,458.1,2901.0,458.37,459.64,457.92,458.1,2901.0
2025-06-13 09:45:00,457.51,457.51,455.29,455.58,4025.0,457.51,457.51,455.29,455.58,4025.0
2025-06-13 09:50:00,455.59,456.59,455.59,456.12,4008.0,455.59,456.59,455.59,456.12,4008.0
2025-06-13 09:55:00,456.37,456.73,455.26,456.73,2890.0,456.37,456.73,455.26,456.73,2890.0
2025-06-13 10:00:00,456.82,458.15,456.21,457.57,4082.0,456.82,458.15,456.21,457.57,4082.0
2025-06-13 10:05:00,458.68,459.02,456.85,456.85,2967.0,458.68,459.02,456.85,456.85,2967.0
2025-06-13 10:10:00,457.39,458.57,456.95,458.27,9838.0,457.39,458.57,456.95,458.27,9838.0
2025-06-13 10:15:00,457.7,458.97,457.27,457.99,1100.0,457.7,458.97,457.27,457.99,1100.0
2025-06-13 10:20:00,457.96,459.11,457.95,459.0,2000.0,457.96,459.11,457.95,459.0,2000.0
2025-06-13 10:25:00,459.0,459.02,458.15,458.15,5730.0,459.0,459.02,458.15,458.15,5730.0
2025-06-13 10:30:00,457.76,458.16,457.71,457.91,2092.0,457.76,458.16,457.71,457.91,2092.0
2025-06-13 10:35:00,457.62,458.32,457.62,458.27,3159.0,457.62,458.32,457.62,458.27,3159.0
2025-06-13 10:40:00,458.41,458.61,457.71,457.74,3001.0,458.41,458.61,457.71,457.74,3001.0
2025-06-13 10:45:00,457.84,458.14,457.37,457.39,4208.0,457.84,458.14,457.37,457.39,4208.0
2025-06-13 10:50:00,457.39,458.16,457.14,458.16,10517.0,457.39,458.16,457.14,458.16,10517.0
2025-06-13 10:55:00,458.07,458.62,458.05,458.05,2616.0,458.07,458.62,458.05,458.05,2616.0
2025-06-13 11:00:00,457.79,457.99,456.66,457.25,2493.0,457.79,457.99,456.66,457.25,2493.0
2025-06-13 11:05:00,457.11,458.08,457.1,457.36,2820.0,457.11,458.08,457.1,457.36,2820.0
2025-06-13 11:10:00,457.5,457.89,457.08,457.08,1658.0,457.5,457.89,457.08,457.08,1658.0
2025-06-13 11:15:00,457.3,458.23,457.3,458.19,2830.0,457.3,458.23,457.3,458.19,2830.0
2025-06-13 11:20:00,458.09,458.22,457.37,457.96,2413.0,458.09,458.22,457.37,457.96,2413.0
2025-06-13 11:25:00,458.1,458.72,457.93,458.44,2400.0,458.1,458.72,457.93,458.44,2400.0
2025-06-13 11:30:00,458.44,458.95,458.38,458.58,6344.0,458.44,458.95,458.38,458.58,6344.0
2025-06-13 11:35:00,458.44,458.48,458.1,458.41,1300.0,458.44,458.48,458.1,458.41,1300.0
2025-06-13 11:40:00,458.25,459.53,458.25,459.3,2492.0,458.25,459.53,458.25,459.3,2492.0
2025-06-13 11:45:00,459.13,459.3,458.56,459.3,2082.0,459.13,459.3,458.56,459.3,2082.0
2025-06-13 11:50:00,459.04,459.25,458.94,459.14,1798.0,459.04,459.25,458.94,459.14,1798.0
2025-06-13 11:55:00,458.74,458.85,458.74,458.77,500.0,458.74,458.85,458.74,458.77,500.0
2025-06-13 12:00:00,458.78,459.14,458.75,458.79,3188.0,458.78,459.14,458.75,458.79,3188.0
2025-06-13 12:05:00,458.67,460.1,458.67,459.83,4629.0,458.67,460.1,458.67,459.83,4629.0
2025-06-13 12:10:00,459.69,459.76,459.18,459.36,2077.0,459.69,459.76,459.18,459.36,2077.0
2025-06-13 12:15:00,459.35,459.45,459.08,459.45,1700.0,459.35,459.45,459.08,459.45,1700.0
2025-06-13 12:20:00,459.38,459.59,459.0,459.29,3254.0,459.38,459.59,459.0,459.29,3254.0
2025-06-13 12:25:00,459.32,459.4,459.11,459.19,700.0,459.32,459.4,459.11,459.19,700.0
2025-06-13 12:30:00,458.9,459.07,458.69,458.81,2626.0,458.9,459.07,458.69,458.81,2626.0
2025-06-13 12:35:00,458.81,459.23,458.7,459.05,3679.0,458.81,459.23,458.7,459.05,3679.0
2025-06-13 12:40:00,458.85,458.94,458.71,458.83,927.0,458.85,458.94,458.71,458.83,927.0
2025-06-13 12:45:00,458.81,458.83,458.45,458.63,2600.0,458.81,458.83,458.45,458.63,2600.0
2025-06-13 12:50:00,458.65,458.99,458.65,458.82,4437.0,458.65,458.99,458.65,458.82,4437.0
2025-06-13 12:55:00,458.8,458.99,458.62,458.76,1700.0,458.8,458.99,458.62,458.76,1700.0
2025-06-13 13:00:00,458.45,458.57,458.02,458.03,2600.0,458.45,458.57,458.02,458.03,2600.0
2025-06-13 13:05:00,458.03,458.03,457.53,457.63,900.0,458.03,458.03,457.53,457.63,900.0
2025-06-13 13:10:00,457.59,458.14,457.32,457.92,1939.0,457.59,458.14,457.32,457.92,1939.0
2025-06-13 13:15:00,457.62,457.9,457.41,457.72,1615.0,457.62,457.9,457.41,457.72,1615.0
2025-06-13 13:20:00,458.04,458.26,457.6,457.76,1900.0,458.04,458.26,457.6,457.76,1900.0
2025-06-13 13:25:00,457.67,457.67,456.96,456.96,800.0,457.67,457.67,456.96,456.96,800.0
2025-06-13 13:30:00,456.96,457.85,456.96,457.75,2953.0,456.96,457.85,456.96,457.75,2953.0
2025-06-13 13:35:00,457.75,457.85,457.53,457.55,1000.0,457.75,457.85,457.53,457.55,1000.0
2025-06-13 13:40:00,457.55,458.19,457.55,457.87,2266.0,457.55,458.19,457.55,457.87,2266.0
2025-06-13 13:45:00,458.04,458.15,457.27,457.44,4772.0,458.04,458.15,457.27,457.44,4772.0
2025-06-13 13:50:00,457.98,458.16,457.53,458.0,2045.0,457.98,458.16,457.53,458.0,2045.0
2025-06-13 13:55:00,457.89,457.89,457.4,457.41,1100.0,457.89,457.89,457.4,457.41,1100.0
2025-06-13 14:00:00,457.09,457.57,456.9,457.12,3103.0,457.09,457.57,456.9,457.12,3103.0
2025-06-13 14:05:00,456.98,457.16,456.79,456.79,2042.0,456.98,457.16,456.79,456.79,2042.0
2025-06-13 14:10:00,457.0,457.0,456.57,456.75,2619.0,457.0,457.0,456.57,456.75,2619.0
2025-06-13 14:15:00,456.5,456.5,456.02,456.28,3665.0,456.5,456.5,456.02,456.28,3665.0
2025-06-13 14:20:00,456.26,456.44,455.52,455.52,2236.0,456.26,456.44,455.52,455.52,2236.0
2025-06-13 14:25:00,455.48,455.49,455.03,455.3,1852.0,455.48,455.49,455.03,455.3,1852.0
2025-06-13 14:30:00,455.12,455.2,454.58,454.81,4738.0,455.12,455.2,454.58,454.81,4738.0
2025-06-13 14:35:00,454.7,454.7,454.07,454.07,2156.0,454.7,454.7,454.07,454.07,2156.0
2025-06-13 14:40:00,454.07,454.71,454.07,454.57,4252.0,454.07,454.71,454.07,454.57,4252.0
2025-06-13 14:45:00,454.7,454.88,454.21,454.21,2367.0,454.7,454.88,454.21,454.21,2367.0
2025-06-13 14:50:00,454.45,455.47,454.45,455.47,2000.0,454.45,455.47,454.45,455.47,2000.0
2025-06-13 14:55:00,455.5,455.91,455.39,455.51,2015.0,455.5,455.91,455.39,455.51,2015.0
2025-06-13 15:00:00,455.53,455.53,454.66,455.21,2916.0,455.53,455.53,454.66,455.21,2916.0
2025-06-13 15:05:00,454.99,455.7,454.99,455.58,1617.0,454.99,455.7,454.99,455.58,1617.0
2025-06-13 15:10:00,455.55,456.21,455.55,456.19,2300.0,455.55,456.21,455.55,456.19,2300.0
2025-06-13 15:15:00,455.86,456.07,455.56,455.72,1139.0,455.86,456.07,455.56,455.72,1139.0
2025-06-13 15:20:00,455.97,456.19,455.33,455.33,5413.0,455.97,456.19,455.33,455.33,5413.0
2025-06-13 15:25:00,455.28,455.4,455.12,455.33,4380.0,455.28,455.4,455.12,455.33,4380.0
2025-06-13 15:30:00,455.53,455.58,455.07,455.35,3122.0,455.53,455.58,455.07,455.35,3122.0
2025-06-13 15:35:00,455.46,456.2,455.45,456.0,4911.0,455.46,456.2,455.45,456.0,4911.0
2025-06-13 15:40:00,455.81,456.09,455.68,455.78,4159.0,455.81,456.09,455.68,455.78,4159.0
2025-06-13 15:45:00,455.59,455.81,455.15,455.56,9800.0,455.59,455.81,455.15,455.56,9800.0
2025-06-13 15:50:00,455.58,456.06,455.01,455.08,15330.0,455.58,456.06,455.01,455.08,15330.0
2025-06-13 15:55:00,454.92,455.75,454.0,455.45,40100.0,454.92,455.75,454.0,455.45,40100.0
2025-06-16 09:30:00,456.38,456.65,448.71,450.77,11998.0,456.38,456.65,448.71,450.77,11998.0
2025-06-16 09:35:00,451.54,455.1,451.53,455.1,2300.0,451.54,455.1,451.53,455.1,2300.0
2025-06-16 09:40:00,454.53,456.49,454.21,455.9,3209.0,454.53,456.49,454.21,455.9,3209.0
2025-06-16 09:45:00,455.74,456.23,454.98,456.23,5085.0,455.74,456.23,454.98,456.23,5085.0
2025-06-16 09:50:00,456.09,456.74,455.76,456.08,9764.0,456.09,456.74,455.76,456.08,9764.0
2025-06-16 09:55:00,455.6,457.23,455.59,456.4,9336.0,455.6,457.23,455.59,456.4,9336.0
2025-06-16 10:00:00,456.43,456.52,455.57,456.24,4120.0,456.43,456.52,455.57,456.24,4120.0
2025-06-16 10:05:00,456.12,456.12,453.72,454.56,12129.0,456.12,456.12,453.72,454.56,12129.0
2025-06-16 10:10:00,454.22,455.58,453.79,455.04,8583.0,454.22,455.58,453.79,455.04,8583.0
2025-06-16 10:15:00,455.79,455.89,454.54,455.42,8591.0,455.79,455.89,454.54,455.42,8591.0
2025-06-16 10:20:00,455.4,456.21,454.93,454.93,6934.0,455.4,456.21,454.93,454.93,6934.0
2025-06-16 10:25:00,455.02,455.56,454.2,454.73,2552.0,455.02,455.56,454.2,454.73,2552.0
2025-06-16 10:30:00,454.75,455.58,454.17,455.13,6298.0,454.75,455.58,454.17,455.13,6298.0
2025-06-16 10:35:00,455.28,455.89,455.13,455.89,2132.0,455.28,455.89,455.13,455.89,2132.0
2025-06-16 10:40:00,455.59,456.28,454.63,456.28,7913.0,455.59,456.28,454.63,456.28,7913.0
2025-06-16 10:45:00,455.78,456.5,455.78,456.21,3009.0,455.78,456.5,455.78,456.21,3009.0
2025-06-16 10:50:00,456.01,456.07,455.57,455.57,900.0,456.01,456.07,455.57,455.57,900.0
2025-06-16 10:55:00,455.85,455.98,453.96,453.96,1397.0,455.85,455.98,453.96,453.96,1397.0
2025-06-16 11:00:00,454.22,454.22,452.83,452.84,2751.0,454.22,454.22,452.83,452.84,2751.0
2025-06-16 11:05:00,452.83,453.52,452.5,453.24,2995.0,452.83,453.52,452.5,453.24,2995.0
2025-06-16 11:10:00,453.31,453.32,452.68,453.32,1634.0,453.31,453.32,452.68,453.32,1634.0
2025-06-16 11:15:00,452.99,453.67,452.47,453.45,13695.0,452.99,453.67,452.47,453.45,13695.0
2025-06-16 11:20:00,453.6,453.99,453.0,453.99,10676.0,453.6,453.99,453.0,453.99,10676.0
2025-06-16 11:25:00,453.67,453.73,452.93,453.29,4113.0,453.67,453.73,452.93,453.29,4113.0
2025-06-16 11:30:00,453.07,453.09,452.55,452.55,1140.0,453.07,453.09,452.55,452.55,1140.0
2025-06-16 11:35:00,452.58,453.21,452.56,453.02,4851.0,452.58,453.21,452.56,453.02,4851.0
2025-06-16 11:40:00,452.92,453.71,452.91,453.53,3700.0,452.92,453.71,452.91,453.53,3700.0
2025-06-16 11:45:00,453.7,454.06,453.41,453.48,2233.0,453.7,454.06,453.41,453.48,2233.0
2025-06-16 11:50:00,453.15,453.25,452.46,452.77,3979.0,453.15,453.25,452.46,452.77,3979.0
2025-06-16 11:55:00,452.73,453.16,452.18,452.91,3023.0,452.73,453.16,452.18,452.91,3023.0
2025-06-16 12:00:00,452.56,452.8,452.4,452.4,800.0,452.56,452.8,452.4,452.4,800.0
2025-06-16 12:05:00,452.74,452.74,452.13,452.54,2336.0,452.74,452.74,452.13,452.54,2336.0
2025-06-16 12:10:00,452.54,452.54,451.92,451.98,2686.0,452.54,452.54,451.92,451.98,2686.0
2025-06-16 12:15:00,451.98,452.16,451.77,452.16,626.0,451.98,452.16,451.77,452.16,626.0
2025-06-16 12:20:00,451.65,452.63,451.65,452.28,3649.0,451.65,452.63,451.65,452.28,3649.0
2025-06-16 12:25:00,451.92,452.29,451.65,451.65,1388.0,451.92,452.29,451.65,451.65,1388.0
2025-06-16 12:30:00,451.66,451.92,451.22,451.22,1254.0,451.66,451.92,451.22,451.22,1254.0
2025-06-16 12:35:00,451.0,451.44,451.0,451.4,1165.0,451.0,451.44,451.0,451.4,1165.0
2025-06-16 12:40:00,451.59,451.59,450.87,450.87,630.0,451.59,451.59,450.87,450.87,630.0
2025-06-16 12:45:00,450.98,450.98,450.68,450.83,735.0,450.98,450.98,450.68,450.83,735.0
2025-06-16 12:50:00,451.55,451.55,451.52,451.52,200.0,451.55,451.55,451.52,451.52,200.0
2025-06-16 12:55:00,450.94,451.1,450.94,451.1,483.0,450.94,451.1,450.94,451.1,483.0
2025-06-16 13:00:00,450.99,450.99,450.66,450.9,1249.0,450.99,450.99,450.66,450.9,1249.0
2025-06-16 13:05:00,450.64,450.64,450.19,450.39,2100.0,450.64,450.64,450.19,450.39,2100.0
2025-06-16 13:10:00,450.19,450.51,450.02,450.34,4007.0,450.19,450.51,450.02,450.34,4007.0
2025-06-16 13:15:00,450.34,451.0,450.1,451.0,28073.0,450.34,451.0,450.1,451.0,28073.0
2025-06-16 13:20:00,450.64,450.78,450.34,450.34,2144.0,450.64,450.78,450.34,450.34,2144.0
2025-06-16 13:25:00,450.95,451.57,450.91,451.29,3495.0,450.95,451.57,450.91,451.29,3495.0
2025-06-16 13:30:00,451.46,451.64,451.15,451.43,3272.0,451.46,451.64,451.15,451.43,3272.0
2025-06-16 13:35:00,451.43,451.43,451.15,451.18,1136.0,451.43,451.43,451.15,451.18,1136.0
2025-06-16 13:40:00,451.11,451.11,450.55,450.58,3021.0,451.11,451.11,450.55,450.58,3021.0
2025-06-16 13:45:00,450.55,450.69,450.29,450.66,1350.0,450.55,450.69,450.29,450.66,1350.0
2025-06-16 13:50:00,450.35,450.38,450.35,450.38,215.0,450.35,450.38,450.35,450.38,215.0
2025-06-16 13:55:00,450.64,450.65,450.19,450.45,985.0,450.64,450.65,450.19,450.45,985.0
2025-06-16 14:00:00,450.31,450.91,450.12,450.91,4291.0,450.31,450.91,450.12,450.91,4291.0
2025-06-16 14:05:00,451.14,451.9,451.14,451.88,1818.0,451.14,451.9,451.14,451.88,1818.0
2025-06-16 14:10:00,451.84,452.1,451.47,451.95,2306.0,451.84,452.1,451.47,451.95,2306.0
2025-06-16 14:15:00,452.14,452.16,451.84,451.9,2745.0,452.14,452.16,451.84,451.9,2745.0
2025-06-16 14:20:00,451.71,451.91,451.49,451.91,600.0,451.71,451.91,451.49,451.91,600.0
2025-06-16 14:25:00,451.94,451.94,451.2,451.49,2201.0,451.94,451.94,451.2,451.49,2201.0
2025-06-16 14:30:00,451.63,451.93,451.6,451.72,2012.0,451.63,451.93,451.6,451.72,2012.0
2025-06-16 14:35:00,451.82,451.82,450.89,450.94,2496.0,451.82,451.82,450.89,450.94,2496.0
2025-06-16 14:40:00,451.12,451.3,450.68,450.91,3401.0,451.12,451.3,450.68,450.91,3401.0
2025-06-16 14:45:00,450.83,450.83,450.4,450.56,1707.0,450.83,450.83,450.4,450.56,1707.0
2025-06-16 14:50:00,450.49,450.99,450.38,450.8,2552.0,450.49,450.99,450.38,450.8,2552.0
2025-06-16 14:55:00,451.07,451.08,450.85,450.88,1301.0,451.07,451.08,450.85,450.88,1301.0
2025-06-16 15:00:00,451.08,451.08,450.54,450.67,1944.0,451.08,451.08,450.54,450.67,1944.0
2025-06-16 15:05:00,450.59,450.59,450.1,450.1,3248.0,450.59,450.59,450.1,450.1,3248.0
2025-06-16 15:10:00,450.12,450.12,449.32,449.99,4986.0,450.12,450.12,449.32,449.99,4986.0
2025-06-16 15:15:00,450.0,450.1,449.82,450.0,1428.0,450.0,450.1,449.82,450.0,1428.0
2025-06-16 15:20:00,449.92,450.25,449.79,450.19,3769.0,449.92,450.25,449.79,450.19,3769.0
2025-06-16 15:25:00,450.03,450.51,449.91,450.17,2930.0,450.03,450.51,449.91,450.17,2930.0
2025-06-16 15:30:00,450.0,450.83,449.91,450.83,3000.0,450.0,450.83,449.91,450.83,3000.0
2025-06-16 15:35:00,450.84,450.93,450.49,450.93,5157.0,450.84,450.93,450.49,450.93,5157.0
2025-06-16 15:40:00,450.91,451.17,450.74,451.17,3277.0,450.91,451.17,450.74,451.17,3277.0
2025-06-16 15:45:00,451.34,451.51,451.14,451.42,4863.0,451.34,451.51,451.14,451.42,4863.0
2025-06-16 15:50:00,451.29,451.49,450.76,450.76,19286.0,451.29,451.49,450.76,450.76,19286.0
2025-06-16 15:55:00,450.97,451.09,450.57,450.91,32170.0,450.97,451.09,450.57,450.91,32170.0
2025-06-17 09:30:00,449.43,452.71,448.08,448.09,25761.0,449.43,452.71,448.08,448.09,25761.0
2025-06-17 09:35:00,447.92,451.48,447.69,450.62,6492.0,447.92,451.48,447.69,450.62,6492.0
2025-06-17 09:40:00,450.41,450.41,448.03,449.85,8006.0,450.41,450.41,448.03,449.85,8006.0
2025-06-17 09:45:00,449.33,450.72,449.08,450.4,6428.0,449.33,450.72,449.08,450.4,6428.0
2025-06-17 09:50:00,450.38,450.58,446.91,446.91,6220.0,450.38,450.58,446.91,446.91,6220.0
2025-06-17 09:55:00,446.91,448.93,446.91,448.03,8051.0,446.91,448.93,446.91,448.03,8051.0
2025-06-17 10:00:00,447.94,448.14,447.17,447.85,4175.0,447.94,448.14,447.17,447.85,4175.0
2025-06-17 10:05:00,447.05,447.35,445.88,447.01,8284.0,447.05,447.35,445.88,447.01,8284.0
2025-06-17 10:10:00,447.42,448.0,446.86,447.55,6215.0,447.42,448.0,446.86,447.55,6215.0
2025-06-17 10:15:00,447.61,447.61,446.51,446.51,3700.0,447.61,447.61,446.51,446.51,3700.0
2025-06-17 10:20:00,446.89,447.4,446.61,447.0,5478.0,446.89,447.4,446.61,447.0,5478.0
2025-06-17 10:25:00,447.29,447.49,446.42,446.55,3159.0,447.29,447.49,446.42,446.55,3159.0
2025-06-17 10:30:00,446.95,447.48,446.58,446.93,4708.0,446.95,447.48,446.58,446.93,4708.0
2025-06-17 10:35:00,446.83,447.73,446.64,446.94,24354.0,446.83,447.73,446.64,446.94,24354.0
2025-06-17 10:40:00,446.94,448.27,446.93,447.93,6040.0,446.94,448.27,446.93,447.93,6040.0
2025-06-17 10:45:00,447.93,448.28,447.64,448.11,25223.0,447.93,448.28,447.64,448.11,25223.0
2025-06-17 10:50:00,448.24,448.76,448.09,448.5,15618.0,448.24,448.76,448.09,448.5,15618.0
2025-06-17 10:55:00,448.76,448.76,448.1,448.53,4390.0,448.76,448.76,448.1,448.53,4390.0
2025-06-17 11:00:00,448.17,448.61,448.13,448.13,2944.0,448.17,448.61,448.13,448.13,2944.0
2025-06-17 11:05:00,448.27,449.39,448.26,448.98,2572.0,448.27,449.39,448.26,448.98,2572.0
2025-06-17 11:10:00,448.82,449.18,448.81,448.86,5507.0,448.82,449.18,448.81,448.86,5507.0
2025-06-17 11:15:00,448.85,449.16,447.46,447.96,5204.0,448.85,449.16,447.46,447.96,5204.0
2025-06-17 11:20:00,447.83,448.19,447.36,447.59,10831.0,447.83,448.19,447.36,447.59,10831.0
2025-06-17 11:25:00,447.16,447.16,446.09,447.16,2867.0,447.16,447.16,446.09,447.16,2867.0
2025-06-17 11:30:00,446.66,447.18,446.23,446.54,1830.0,446.66,447.18,446.23,446.54,1830.0
2025-06-17 11:35:00,446.69,446.92,446.43,446.84,1300.0,446.69,446.92,446.43,446.84,1300.0
2025-06-17 11:40:00,447.12,447.51,446.83,447.24,1740.0,447.12,447.51,446.83,447.24,1740.0
2025-06-17 11:45:00,446.83,447.98,446.83,447.15,3376.0,446.83,447.98,446.83,447.15,3376.0
2025-06-17 11:50:00,447.15,447.48,446.95,447.26,1763.0,447.15,447.48,446.95,447.26,1763.0
2025-06-17 11:55:00,447.24,447.32,446.62,446.96,5380.0,447.24,447.32,446.62,446.96,5380.0
2025-06-17 12:00:00,447.0,447.95,446.92,447.94,5400.0,447.0,447.95,446.92,447.94,5400.0
2025-06-17 12:05:00,447.62,448.26,447.61,448.07,2502.0,447.62,448.26,447.61,448.07,2502.0
2025-06-17 12:10:00,448.18,448.87,448.18,448.74,1700.0,448.18,448.87,448.18,448.74,1700.0
2025-06-17 12:15:00,449.0,449.0,448.38,448.73,1128.0,449.0,449.0,448.38,448.73,1128.0
2025-06-17 12:20:00,449.04,449.04,448.24,448.42,2440.0,449.04,449.04,448.24,448.42,2440.0
2025-06-17 12:25:00,448.52,448.52,448.5,448.5,445.0,448.52,448.52,448.5,448.5,445.0
2025-06-17 12:30:00,448.32,448.78,448.32,448.55,2823.0,448.32,448.78,448.32,448.55,2823.0
2025-06-17 12:35:00,448.6,449.12,448.6,448.66,1855.0,448.6,449.12,448.6,448.66,1855.0
2025-06-17 12:40:00,448.65,448.82,448.16,448.16,1600.0,448.65,448.82,448.16,448.16,1600.0
2025-06-17 12:45:00,447.91,448.67,447.9,448.0,12100.0,447.91,448.67,447.9,448.0,12100.0
2025-06-17 12:50:00,447.65,447.98,447.34,447.39,21234.0,447.65,447.98,447.34,447.39,21234.0
2025-06-17 12:55:00,447.55,447.55,446.82,446.94,3567.0,447.55,447.55,446.82,446.94,3567.0
2025-06-17 13:00:00,446.82,446.83,446.55,446.56,2400.0,446.82,446.83,446.55,446.56,2400.0
2025-06-17 13:05:00,446.3,446.66,445.76,445.85,11073.0,446.3,446.66,445.76,445.85,11073.0
2025-06-17 13:10:00,446.07,446.28,446.07,446.15,2294.0,446.07,446.28,446.07,446.15,2294.0
2025-06-17 13:15:00,446.32,446.51,445.78,445.8,6024.0,446.32,446.51,445.78,445.8,6024.0
2025-06-17 13:20:00,445.87,446.21,445.54,445.75,9899.0,445.87,446.21,445.54,445.75,9899.0
2025-06-17 13:25:00,445.87,446.46,445.87,446.46,6224.0,445.87,446.46,445.87,446.46,6224.0
2025-06-17 13:30:00,445.97,446.51,445.81,446.51,4449.0,445.97,446.51,445.81,446.51,4449.0
2025-06-17 13:35:00,446.64,446.69,445.89,445.9,2159.0,446.64,446.69,445.89,445.9,2159.0
2025-06-17 13:40:00,446.18,446.38,445.82,445.98,1924.0,446.18,446.38,445.82,445.98,1924.0
2025-06-17 13:45:00,445.96,445.96,444.75,444.89,5855.0,445.96,445.96,444.75,444.89,5855.0
2025-06-17 13:50:00,444.79,445.43,444.62,445.43,2919.0,444.79,445.43,444.62,445.43,2919.0
2025-06-17 13:55:00,445.46,445.67,444.79,444.97,3035.0,445.46,445.67,444.79,444.97,3035.0
2025-06-17 14:00:00,444.46,444.5,443.78,443.86,6600.0,444.46,444.5,443.78,443.86,6600.0
2025-06-17 14:05:00,443.86,444.06,443.46,443.75,4614.0,443.86,444.06,443.46,443.75,4614.0
2025-06-17 14:10:00,443.75,444.18,442.52,443.81,18379.0,443.75,444.18,442.52,443.81,18379.0
2025-06-17 14:15:00,443.49,443.49,442.92,442.92,2653.0,443.49,443.49,442.92,442.92,2653.0
2025-06-17 14:20:00,443.21,443.21,442.99,443.15,400.0,443.21,443.21,442.99,443.15,400.0
2025-06-17 14:25:00,442.86,442.91,442.31,442.45,2100.0,442.86,442.91,442.31,442.45,2100.0
2025-06-17 14:30:00,442.56,443.08,442.56,442.8,3677.0,442.56,443.08,442.56,442.8,3677.0
2025-06-17 14:35:00,442.96,443.08,441.95,441.99,15231.0,442.96,443.08,441.95,441.99,15231.0
2025-06-17 14:40:00,442.18,442.53,442.1,442.43,1932.0,442.18,442.53,442.1,442.43,1932.0
2025-06-17 14:45:00,442.71,443.46,442.55,443.46,7244.0,442.71,443.46,442.55,443.46,7244.0
2025-06-17 14:50:00,443.26,443.3,442.7,442.7,10497.0,443.26,443.3,442.7,442.7,10497.0
2025-06-17 14:55:00,442.94,443.19,442.75,443.19,1890.0,442.94,443.19,442.75,443.19,1890.0
2025-06-17 15:00:00,443.36,443.66,442.93,443.0,4896.0,443.36,443.66,442.93,443.0,4896.0
2025-06-17 15:05:00,443.06,443.24,442.83,443.0,6190.0,443.06,443.24,442.83,443.0,6190.0
2025-06-17 15:10:00,443.13,443.38,443.03,443.38,2468.0,443.13,443.38,443.03,443.38,2468.0
2025-06-17 15:15:00,443.48,443.48,442.82,442.88,5875.0,443.48,443.48,442.82,442.88,5875.0
2025-06-17 15:20:00,442.88,443.38,442.87,443.29,3629.0,442.88,443.38,442.87,443.29,3629.0
2025-06-17 15:25:00,443.34,443.51,443.22,443.51,3013.0,443.34,443.51,443.22,443.51,3013.0
2025-06-17 15:30:00,443.61,443.61,443.01,443.12,4321.0,443.61,443.61,443.01,443.12,4321.0
2025-06-17 15:35:00,443.04,443.45,442.81,442.81,17388.0,443.04,443.45,442.81,442.81,17388.0
2025-06-17 15:40:00,442.66,442.66,442.0,442.29,4938.0,442.66,442.66,442.0,442.29,4938.0
2025-06-17 15:45:00,442.58,442.85,440.75,442.35,36860.0,442.58,442.85,440.75,442.35,36860.0
2025-06-17 15:50:00,442.68,443.33,441.55,441.55,11821.0,442.68,443.33,441.55,441.55,11821.0
2025-06-17 15:55:00,441.69,442.55,441.64,442.02,62588.0,441.69,442.55,441.64,442.02,62588.0
2025-06-18 09:30:00,443.41,443.57,440.0,443.49,28900.0,443.41,443.57,440.0,443.49,28900.0
2025-06-18 09:35:00,443.06,444.47,443.06,443.49,2319.0,443.06,444.47,443.06,443.49,2319.0
2025-06-18 09:40:00,442.42,442.49,441.88,442.29,753.0,442.42,442.49,441.88,442.29,753.0
2025-06-18 09:45:00,442.08,442.48,441.52,441.9,35485.0,442.08,442.48,441.52,441.9,35485.0
2025-06-18 09:50:00,442.0,443.48,442.0,443.48,2594.0,442.0,443.48,442.0,443.48,2594.0
2025-06-18 09:55:00,443.53,444.07,442.83,442.83,2173.0,443.53,444.07,442.83,442.83,2173.0
2025-06-18 10:00:00,442.94,443.77,442.0,443.59,4972.0,442.94,443.77,442.0,443.59,4972.0
2025-06-18 10:05:00,443.31,445.58,443.31,445.5,6718.0,443.31,445.58,443.31,445.5,6718.0
2025-06-18 10:10:00,445.12,446.48,445.11,446.47,2452.0,445.12,446.48,445.11,446.47,2452.0
2025-06-18 10:15:00,446.72,446.73,445.56,446.11,3600.0,446.72,446.73,445.56,446.11,3600.0
2025-06-18 10:20:00,446.45,446.54,446.17,446.17,4479.0,446.45,446.54,446.17,446.17,4479.0
2025-06-18 10:25:00,446.29,447.14,446.22,447.0,4251.0,446.29,447.14,446.22,447.0,4251.0
2025-06-18 10:30:00,447.23,448.0,447.23,447.95,12307.0,447.23,448.0,447.23,447.95,12307.0
2025-06-18 10:35:00,448.0,448.75,447.74,448.75,5348.0,448.0,448.75,447.74,448.75,5348.0
2025-06-18 10:40:00,448.76,449.09,448.05,448.08,2985.0,448.76,449.09,448.05,448.08,2985.0
2025-06-18 10:45:00,447.99,448.33,447.75,448.14,600.0,447.99,448.33,447.75,448.14,600.0
2025-06-18 10:50:00,448.39,448.39,447.31,448.11,2538.0,448.39,448.39,447.31,448.11,2538.0
2025-06-18 10:55:00,448.03,448.25,447.63,447.63,3487.0,448.03,448.25,447.63,447.63,3487.0
2025-06-18 11:00:00,447.72,447.72,447.23,447.32,4235.0,447.72,447.72,447.23,447.32,4235.0
2025-06-18 11:05:00,447.49,448.0,447.33,447.81,2951.0,447.49,448.0,447.33,447.81,2951.0
2025-06-18 11:10:00,447.78,447.78,446.89,446.89,1700.0,447.78,447.78,446.89,446.89,1700.0
2025-06-18 11:15:00,447.06,447.93,447.05,447.48,6069.0,447.06,447.93,447.05,447.48,6069.0
2025-06-18 11:20:00,447.68,448.69,447.05,448.69,7050.0,447.68,448.69,447.05,448.69,7050.0
2025-06-18 11:25:00,448.71,449.74,448.71,448.92,1979.0,448.71,449.74,448.71,448.92,1979.0
2025-06-18 11:30:00,448.94,449.3,447.48,448.37,5267.0,448.94,449.3,447.48,448.37,5267.0
2025-06-18 11:35:00,448.18,448.76,448.17,448.36,4730.0,448.18,448.76,448.17,448.36,4730.0
2025-06-18 11:40:00,448.68,449.01,448.2,448.75,1300.0,448.68,449.01,448.2,448.75,1300.0
2025-06-18 11:45:00,448.63,448.72,448.24,448.25,1400.0,448.63,448.72,448.24,448.25,1400.0
2025-06-18 11:50:00,448.69,448.99,448.66,448.91,1025.0,448.69,448.99,448.66,448.91,1025.0
2025-06-18 11:55:00,448.99,448.99,447.84,447.84,4704.0,448.99,448.99,447.84,447.84,4704.0
2025-06-18 12:00:00,447.66,449.0,447.65,448.8,3060.0,447.66,449.0,447.65,448.8,3060.0
2025-06-18 12:05:00,449.53,449.53,449.02,449.26,700.0,449.53,449.53,449.02,449.26,700.0
2025-06-18 12:10:00,449.55,449.72,449.42,449.54,2325.0,449.55,449.72,449.42,449.54,2325.0
2025-06-18 12:15:00,449.54,449.98,449.41,449.66,19253.0,449.54,449.98,449.41,449.66,19253.0
2025-06-18 12:20:00,449.58,449.68,448.49,448.78,10461.0,449.58,449.68,448.49,448.78,10461.0
2025-06-18 12:25:00,448.44,448.66,448.37,448.66,734.0,448.44,448.66,448.37,448.66,734.0
2025-06-18 12:30:00,448.54,448.79,448.32,448.32,465.0,448.54,448.79,448.32,448.32,465.0
2025-06-18 12:35:00,448.47,448.85,448.47,448.85,503.0,448.47,448.85,448.47,448.85,503.0
2025-06-18 12:40:00,449.1,449.2,448.54,448.93,4920.0,449.1,449.2,448.54,448.93,4920.0
2025-06-18 12:45:00,449.19,449.6,449.08,449.31,6153.0,449.19,449.6,449.08,449.31,6153.0
2025-06-18 12:50:00,449.48,449.54,448.47,448.52,14343.0,449.48,449.54,448.47,448.52,14343.0
2025-06-18 12:55:00,448.6,448.61,448.22,448.23,482.0,448.6,448.61,448.22,448.23,482.0
2025-06-18 13:00:00,448.0,448.22,447.78,447.79,865.0,448.0,448.22,447.78,447.79,865.0
2025-06-18 13:05:00,448.0,448.0,447.44,447.63,924.0,448.0,448.0,447.44,447.63,924.0
2025-06-18 13:10:00,447.63,448.05,447.63,448.05,2045.0,447.63,448.05,447.63,448.05,2045.0
2025-06-18 13:15:00,447.83,447.83,447.64,447.64,397.0,447.83,447.83,447.64,447.64,397.0
2025-06-18 13:20:00,447.86,447.86,447.85,447.86,100.0,447.86,447.86,447.85,447.86,100.0
2025-06-18 13:25:00,447.96,447.96,447.2,447.2,1205.0,447.96,447.96,447.2,447.2,1205.0
2025-06-18 13:30:00,447.42,447.42,445.93,445.99,2351.0,447.42,447.42,445.93,445.99,2351.0
2025-06-18 13:35:00,446.07,446.07,445.49,445.9,3687.0,446.07,446.07,445.49,445.9,3687.0
2025-06-18 13:40:00,445.68,446.4,445.68,446.29,3493.0,445.68,446.4,445.68,446.29,3493.0
2025-06-18 13:45:00,446.2,447.62,446.2,447.35,5401.0,446.2,447.62,446.2,447.35,5401.0
2025-06-18 13:50:00,447.41,447.93,446.78,446.87,3148.0,447.41,447.93,446.78,446.87,3148.0
2025-06-18 13:55:00,446.98,448.19,446.98,448.08,16675.0,446.98,448.19,446.98,448.08,16675.0
2025-06-18 14:00:00,448.47,448.85,447.39,447.39,31378.0,448.47,448.85,447.39,447.39,31378.0
2025-06-18 14:05:00,447.49,447.6,446.79,446.96,3210.0,447.49,447.6,446.79,446.96,3210.0
2025-06-18 14:10:00,446.69,447.24,446.54,447.24,1805.0,446.69,447.24,446.54,447.24,1805.0
2025-06-18 14:15:00,446.96,447.26,446.51,446.56,949.0,446.96,447.26,446.51,446.56,949.0
2025-06-18 14:20:00,446.42,446.91,445.93,446.91,6821.0,446.42,446.91,445.93,446.91,6821.0
2025-06-18 14:25:00,447.16,447.44,446.74,447.4,3854.0,447.16,447.44,446.74,447.4,3854.0
2025-06-18 14:30:00,447.55,447.55,447.03,447.22,4600.0,447.55,447.55,447.03,447.22,4600.0
2025-06-18 14:35:00,447.46,447.73,447.05,447.31,17360.0,447.46,447.73,447.05,447.31,17360.0
2025-06-18 14:40:00,447.26,448.07,447.15,448.0,3805.0,447.26,448.07,447.15,448.0,3805.0
2025-06-18 14:45:00,448.0,448.0,447.29,447.29,19070.0,448.0,448.0,447.29,447.29,19070.0
2025-06-18 14:50:00,447.31,447.98,447.19,447.98,18614.0,447.31,447.98,447.19,447.98,18614.0
2025-06-18 14:55:00,447.81,448.15,447.26,448.15,38851.0,447.81,448.15,447.26,448.15,38851.0
2025-06-18 15:00:00,447.93,448.45,447.7,448.39,11053.0,447.93,448.45,447.7,448.39,11053.0
2025-06-18 15:05:00,448.42,448.42,447.69,447.98,3858.0,448.42,448.42,447.69,447.98,3858.0
2025-06-18 15:10:00,448.1,449.53,447.55,449.43,5791.0,448.1,449.53,447.55,449.43,5791.0
2025-06-18 15:15:00,449.3,449.68,448.88,449.68,5283.0,449.3,449.68,448.88,449.68,5283.0
2025-06-18 15:20:00,449.69,450.34,449.42,450.12,7324.0,449.69,450.34,449.42,450.12,7324.0
2025-06-18 15:25:00,449.92,450.24,449.09,449.56,4003.0,449.92,450.24,449.09,449.56,4003.0
2025-06-18 15:30:00,449.2,450.23,449.2,450.01,1900.0,449.2,450.23,449.2,450.01,1900.0
2025-06-18 15:35:00,449.97,450.56,449.96,450.45,4800.0,449.97,450.56,449.96,450.45,4800.0
2025-06-18 15:40:00,450.54,451.07,450.0,450.73,9820.0,450.54,451.07,450.0,450.73,9820.0
2025-06-18 15:45:00,450.75,451.63,450.66,450.94,28398.0,450.75,451.63,450.66,450.94,28398.0
2025-06-18 15:50:00,450.68,451.34,447.72,447.92,8274.0,450.68,451.34,447.72,447.92,8274.0
2025-06-18 15:55:00,448.13,449.46,447.61,448.37,44103.0,448.13,449.46,447.61,448.37,44103.0
2025-06-20 09:30:00,451.26,451.81,447.04,450.99,259804.0,451.26,451.81,447.04,450.99,259804.0
2025-06-20 09:35:00,451.04,451.77,447.23,447.36,15919.0,451.04,451.77,447.23,447.36,15919.0
2025-06-20 09:40:00,447.29,447.4,443.94,445.54,13840.0,447.29,447.4,443.94,445.54,13840.0
2025-06-20 09:45:00,445.35,445.77,443.23,444.31,12375.0,445.35,445.77,443.23,444.31,12375.0
2025-06-20 09:50:00,444.08,444.4,439.0,440.12,17588.0,444.08,444.4,439.0,440.12,17588.0
2025-06-20 09:55:00,440.92,441.44,439.41,441.25,13932.0,440.92,441.44,439.41,441.25,13932.0
2025-06-20 10:00:00,441.62,441.89,439.74,441.51,7981.0,441.62,441.89,439.74,441.51,7981.0
2025-06-20 10:05:00,440.92,440.92,439.66,440.86,5070.0,440.92,440.92,439.66,440.86,5070.0
2025-06-20 10:10:00,441.25,442.22,441.11,441.85,7648.0,441.25,442.22,441.11,441.85,7648.0
2025-06-20 10:15:00,441.16,442.9,441.14,442.23,5118.0,441.16,442.9,441.14,442.23,5118.0
2025-06-20 10:20:00,442.37,442.55,441.19,441.38,3118.0,442.37,442.55,441.19,441.38,3118.0
2025-06-20 10:25:00,441.17,442.02,440.67,442.02,3209.0,441.17,442.02,440.67,442.02,3209.0
2025-06-20 10:30:00,441.54,441.65,439.94,440.48,8691.0,441.54,441.65,439.94,440.48,8691.0
2025-06-20 10:35:00,440.58,440.69,439.71,440.14,2121.0,440.58,440.69,439.71,440.14,2121.0
2025-06-20 10:40:00,440.14,440.14,439.0,439.87,3400.0,440.14,440.14,439.0,439.87,3400.0
2025-06-20 10:45:00,439.89,440.54,439.39,440.05,6818.0,439.89,440.54,439.39,440.05,6818.0
2025-06-20 10:50:00,439.8,439.87,439.25,439.42,7112.0,439.8,439.87,439.25,439.42,7112.0
2025-06-20 10:55:00,439.41,440.0,439.3,439.58,7360.0,439.41,440.0,439.3,439.58,7360.0
2025-06-20 11:00:00,439.38,439.46,438.68,439.46,10771.0,439.38,439.46,438.68,439.46,10771.0
2025-06-20 11:05:00,439.31,439.85,438.6,439.2,2536.0,439.31,439.85,438.6,439.2,2536.0
2025-06-20 11:10:00,438.99,440.28,438.9,438.9,9806.0,438.99,440.28,438.9,438.9,9806.0
2025-06-20 11:15:00,438.9,440.23,438.62,439.87,3957.0,438.9,440.23,438.62,439.87,3957.0
2025-06-20 11:20:00,440.25,440.25,439.07,439.12,2110.0,440.25,440.25,439.07,439.12,2110.0
2025-06-20 11:25:00,438.73,439.73,438.73,439.31,900.0,438.73,439.73,438.73,439.31,900.0
2025-06-20 11:30:00,439.76,440.04,439.56,439.56,5244.0,439.76,440.04,439.56,439.56,5244.0
2025-06-20 11:35:00,439.75,439.99,439.58,439.58,6420.0,439.75,439.99,439.58,439.58,6420.0
2025-06-20 11:40:00,439.54,440.07,438.99,439.8,7786.0,439.54,440.07,438.99,439.8,7786.0
2025-06-20 11:45:00,439.97,439.97,439.32,439.32,3093.0,439.97,439.97,439.32,439.32,3093.0
2025-06-20 11:50:00,438.99,438.99,437.82,437.99,3386.0,438.99,438.99,437.82,437.99,3386.0
2025-06-20 11:55:00,438.0,438.0,436.8,437.13,2789.0,438.0,438.0,436.8,437.13,2789.0
2025-06-20 12:00:00,437.13,437.39,436.81,437.39,4087.0,437.13,437.39,436.81,437.39,4087.0
2025-06-20 12:05:00,437.02,437.99,437.01,437.47,2838.0,437.02,437.99,437.01,437.47,2838.0
2025-06-20 12:10:00,437.49,438.31,436.89,438.17,8932.0,437.49,438.31,436.89,438.17,8932.0
2025-06-20 12:15:00,438.16,438.37,437.75,438.37,1552.0,438.16,438.37,437.75,438.37,1552.0
2025-06-20 12:20:00,438.73,438.73,437.97,438.54,1431.0,438.73,438.73,437.97,438.54,1431.0
2025-06-20 12:25:00,438.44,438.63,438.35,438.41,3348.0,438.44,438.63,438.35,438.41,3348.0
2025-06-20 12:30:00,438.41,438.69,438.4,438.69,505.0,438.41,438.69,438.4,438.69,505.0
2025-06-20 12:35:00,438.44,438.73,438.42,438.6,2471.0,438.44,438.73,438.42,438.6,2471.0
2025-06-20 12:40:00,438.69,438.81,438.35,438.81,3606.0,438.69,438.81,438.35,438.81,3606.0
2025-06-20 12:45:00,438.97,439.06,438.52,438.81,1506.0,438.97,439.06,438.52,438.81,1506.0
2025-06-20 12:50:00,438.81,439.53,438.81,439.22,2219.0,438.81,439.53,438.81,439.22,2219.0
2025-06-20 12:55:00,439.49,440.05,439.49,439.61,2544.0,439.49,440.05,439.49,439.61,2544.0
2025-06-20 13:00:00,440.18,440.46,440.13,440.13,951.0,440.18,440.46,440.13,440.13,951.0
2025-06-20 13:05:00,440.25,440.25,439.8,439.8,1020.0,440.25,440.25,439.8,439.8,1020.0
2025-06-20 13:10:00,439.81,440.01,439.81,439.99,1000.0,439.81,440.01,439.81,439.99,1000.0
2025-06-20 13:15:00,440.19,440.19,439.56,439.61,1940.0,440.19,440.19,439.56,439.61,1940.0
2025-06-20 13:20:00,439.61,439.77,439.42,439.77,819.0,439.61,439.77,439.42,439.77,819.0
2025-06-20 13:25:00,439.63,439.74,439.07,439.08,1900.0,439.63,439.74,439.07,439.08,1900.0
2025-06-20 13:30:00,439.16,439.28,438.96,439.07,3343.0,439.16,439.28,438.96,439.07,3343.0
2025-06-20 13:35:00,438.7,439.06,438.45,438.88,2980.0,438.7,439.06,438.45,438.88,2980.0
2025-06-20 13:40:00,438.87,439.17,438.42,438.55,1910.0,438.87,439.17,438.42,438.55,1910.0
2025-06-20 13:45:00,438.56,439.31,438.56,439.31,4466.0,438.56,439.31,438.56,439.31,4466.0
2025-06-20 13:50:00,439.43,439.96,439.34,439.88,4813.0,439.43,439.96,439.34,439.88,4813.0
2025-06-20 13:55:00,440.73,440.84,440.18,440.42,5121.0,440.73,440.84,440.18,440.42,5121.0
2025-06-20 14:00:00,440.41,440.48,439.93,440.32,11069.0,440.41,440.48,439.93,440.32,11069.0
2025-06-20 14:05:00,440.21,440.59,439.93,440.34,3610.0,440.21,440.59,439.93,440.34,3610.0
2025-06-20 14:10:00,440.6,441.0,440.5,440.5,1298.0,440.6,441.0,440.5,440.5,1298.0
2025-06-20 14:15:00,440.5,440.99,440.17,440.99,2165.0,440.5,440.99,440.17,440.99,2165.0
2025-06-20 14:20:00,441.0,441.4,440.96,441.1,2862.0,441.0,441.4,440.96,441.1,2862.0
2025-06-20 14:25:00,441.2,441.31,440.74,440.93,6546.0,441.2,441.31,440.74,440.93,6546.0
2025-06-20 14:30:00,440.93,441.06,440.55,440.59,12817.0,440.93,441.06,440.55,440.59,12817.0
2025-06-20 14:35:00,440.74,440.93,440.3,440.79,2315.0,440.74,440.93,440.3,440.79,2315.0
2025-06-20 14:40:00,440.6,441.06,440.6,440.68,919.0,440.6,441.06,440.6,440.68,919.0
2025-06-20 14:45:00,440.57,441.22,440.53,441.0,1493.0,440.57,441.22,440.53,441.0,1493.0
2025-06-20 14:50:00,441.02,441.08,440.77,440.97,6982.0,441.02,441.08,440.77,440.97,6982.0
2025-06-20 14:55:00,440.76,440.88,439.92,440.34,5272.0,440.76,440.88,439.92,440.34,5272.0
2025-06-20 15:00:00,440.09,440.33,439.74,439.75,1422.0,440.09,440.33,439.74,439.75,1422.0
2025-06-20 15:05:00,439.44,439.87,439.42,439.58,2612.0,439.44,439.87,439.42,439.58,2612.0
2025-06-20 15:10:00,439.52,439.7,439.36,439.45,2942.0,439.52,439.7,439.36,439.45,2942.0
2025-06-20 15:15:00,439.69,439.82,439.25,439.81,2769.0,439.69,439.82,439.25,439.81,2769.0
2025-06-20 15:20:00,439.77,440.12,439.38,440.1,8977.0,439.77,440.12,439.38,440.1,8977.0
2025-06-20 15:25:00,440.09,440.1,439.41,439.68,18601.0,440.09,440.1,439.41,439.68,18601.0
2025-06-20 15:30:00,439.6,440.33,439.6,440.3,4365.0,439.6,440.33,439.6,440.3,4365.0
2025-06-20 15:35:00,440.3,440.4,440.0,440.11,3906.0,440.3,440.4,440.0,440.11,3906.0
2025-06-20 15:40:00,439.98,440.19,439.57,440.11,10016.0,439.98,440.19,439.57,440.11,10016.0
2025-06-20 15:45:00,440.07,440.17,439.07,439.79,21344.0,440.07,440.17,439.07,439.79,21344.0
2025-06-20 15:50:00,439.65,441.5,439.0,440.22,37076.0,439.65,441.5,439.0,440.22,37076.0
2025-06-20 15:55:00,440.61,441.33,440.5,441.0,110539.0,440.61,441.33,440.5,441.0,110539.0